date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-11-19 09:30:00,7.78,7.89,7.71,7.72,150400.0,6.365,6.455,6.3077,6.3159,150400.0
2008-11-19 09:35:00,7.76,7.93,7.75,7.9,127200.0,6.3486,6.4877,6.3404,6.4632,127200.0
2008-11-19 09:40:00,7.96,8.0,7.73,7.73,137600.0,6.5122,6.545,6.3241,6.3241,137600.0
2008-11-19 09:45:00,7.76,7.8,7.66,7.71,50800.0,6.3486,6.3813,6.2668,6.3077,50800.0
2008-11-19 09:50:00,7.68,7.76,7.55,7.6,34400.0,6.2832,6.3486,6.1768,6.2177,34400.0
2008-11-19 09:55:00,7.58,7.76,7.58,7.63,107200.0,6.2014,6.3486,6.2014,6.2423,107200.0
2008-11-19 10:00:00,7.66,7.77,7.62,7.77,78000.0,6.2668,6.3568,6.2341,6.3568,78000.0
2008-11-19 10:05:00,7.77,7.87,7.71,7.83,153200.0,6.3568,6.4386,6.3077,6.4059,153200.0
2008-11-19 10:10:00,7.81,7.89,7.76,7.83,52000.0,6.3895,6.455,6.3486,6.4059,52000.0
2008-11-19 10:15:00,7.86,7.92,7.68,7.68,132400.0,6.4304,6.4795,6.2832,6.2832,132400.0
2008-11-19 10:20:00,7.69,7.74,7.67,7.7,38400.0,6.2914,6.3323,6.275,6.2995,38400.0
2008-11-19 10:25:00,7.71,7.73,7.58,7.69,54000.0,6.3077,6.3241,6.2014,6.2914,54000.0
2008-11-19 10:30:00,7.66,7.66,7.55,7.65,32000.0,6.2668,6.2668,6.1768,6.2586,32000.0
2008-11-19 10:35:00,7.68,7.68,7.45,7.47,158400.0,6.2832,6.2832,6.095,6.1114,158400.0
2008-11-19 10:40:00,7.45,7.48,7.41,7.48,80800.0,6.095,6.1195,6.0623,6.1195,80800.0
2008-11-19 10:45:00,7.42,7.42,7.21,7.24,148000.0,6.0705,6.0705,5.8987,5.9232,148000.0
2008-11-19 10:50:00,7.26,7.32,7.2,7.2,142800.0,5.9396,5.9886,5.8905,5.8905,142800.0
2008-11-19 10:55:00,7.19,7.23,7.11,7.15,70000.0,5.8823,5.915,5.8168,5.8496,70000.0
2008-11-19 11:00:00,7.13,7.25,7.13,7.19,50000.0,5.8332,5.9314,5.8332,5.8823,50000.0
2008-11-19 11:05:00,7.22,7.24,7.18,7.19,82400.0,5.9068,5.9232,5.8741,5.8823,82400.0
2008-11-19 11:10:00,7.24,7.28,7.16,7.17,66800.0,5.9232,5.9559,5.8578,5.8659,66800.0
2008-11-19 11:15:00,7.14,7.25,7.1,7.25,123200.0,5.8414,5.9314,5.8087,5.9314,123200.0
2008-11-19 11:20:00,7.25,7.25,7.05,7.06,85200.0,5.9314,5.9314,5.7678,5.7759,85200.0
2008-11-19 11:25:00,7.06,7.12,6.97,6.97,417200.0,5.7759,5.825,5.7023,5.7023,417200.0
2008-11-19 11:30:00,7.01,7.03,6.89,6.89,220800.0,5.735,5.7514,5.6369,5.6369,220800.0
2008-11-19 11:35:00,6.89,6.89,6.82,6.87,131200.0,5.6369,5.6369,5.5796,5.6205,131200.0
2008-11-19 11:40:00,6.87,6.93,6.79,6.93,188800.0,5.6205,5.6696,5.555,5.6696,188800.0
2008-11-19 11:45:00,6.93,6.96,6.79,6.9,562800.0,5.6696,5.6941,5.555,5.645,562800.0
2008-11-19 11:50:00,6.89,7.07,6.89,7.0,219600.0,5.6369,5.7841,5.6369,5.7269,219600.0
2008-11-19 11:55:00,7.0,7.04,6.93,6.98,96000.0,5.7269,5.7596,5.6696,5.7105,96000.0
2008-11-19 12:00:00,6.94,6.95,6.87,6.91,94800.0,5.6778,5.6859,5.6205,5.6532,94800.0
2008-11-19 12:05:00,6.93,6.95,6.91,6.95,21200.0,5.6696,5.6859,5.6532,5.6859,21200.0
2008-11-19 12:10:00,6.92,6.95,6.83,6.94,112800.0,5.6614,5.6859,5.5878,5.6778,112800.0
2008-11-19 12:15:00,6.93,6.93,6.77,6.77,171200.0,5.6696,5.6696,5.5387,5.5387,171200.0
2008-11-19 12:20:00,6.77,6.84,6.76,6.82,69200.0,5.5387,5.596,5.5305,5.5796,69200.0
2008-11-19 12:25:00,6.81,6.84,6.71,6.75,206400.0,5.5714,5.596,5.4896,5.5223,206400.0
2008-11-19 12:30:00,6.77,6.83,6.74,6.76,55600.0,5.5387,5.5878,5.5141,5.5305,55600.0
2008-11-19 12:35:00,6.78,6.82,6.74,6.82,88800.0,5.5469,5.5796,5.5141,5.5796,88800.0
2008-11-19 12:40:00,6.84,6.91,6.84,6.86,51600.0,5.596,5.6532,5.596,5.6123,51600.0
2008-11-19 12:45:00,6.86,6.86,6.79,6.81,14400.0,5.6123,5.6123,5.555,5.5714,14400.0
2008-11-19 12:50:00,6.81,6.83,6.75,6.78,48800.0,5.5714,5.5878,5.5223,5.5469,48800.0
2008-11-19 12:55:00,6.79,6.82,6.76,6.79,40000.0,5.555,5.5796,5.5305,5.555,40000.0
2008-11-19 13:00:00,6.79,6.92,6.78,6.87,126800.0,5.555,5.6614,5.5469,5.6205,126800.0
2008-11-19 13:05:00,6.89,6.93,6.85,6.86,123200.0,5.6369,5.6696,5.6041,5.6123,123200.0
2008-11-19 13:10:00,6.84,6.9,6.82,6.9,102400.0,5.596,5.645,5.5796,5.645,102400.0
2008-11-19 13:15:00,6.9,6.9,6.77,6.81,81600.0,5.645,5.645,5.5387,5.5714,81600.0
2008-11-19 13:20:00,6.82,6.82,6.75,6.75,59200.0,5.5796,5.5796,5.5223,5.5223,59200.0
2008-11-19 13:25:00,6.74,6.76,6.65,6.65,86400.0,5.5141,5.5305,5.4405,5.4405,86400.0
2008-11-19 13:30:00,6.65,6.66,6.6,6.6,181600.0,5.4405,5.4487,5.3996,5.3996,181600.0
2008-11-19 13:35:00,6.62,6.76,6.6,6.75,158400.0,5.416,5.5305,5.3996,5.5223,158400.0
2008-11-19 13:40:00,6.75,6.81,6.73,6.78,52000.0,5.5223,5.5714,5.506,5.5469,52000.0
2008-11-19 13:45:00,6.81,6.85,6.76,6.76,65600.0,5.5714,5.6041,5.5305,5.5305,65600.0
2008-11-19 13:50:00,6.75,6.88,6.73,6.88,75600.0,5.5223,5.6287,5.506,5.6287,75600.0
2008-11-19 13:55:00,6.89,6.97,6.86,6.86,68000.0,5.6369,5.7023,5.6123,5.6123,68000.0
2008-11-19 14:00:00,6.87,6.88,6.75,6.77,116000.0,5.6205,5.6287,5.5223,5.5387,116000.0
2008-11-19 14:05:00,6.76,6.78,6.68,6.76,122400.0,5.5305,5.5469,5.4651,5.5305,122400.0
2008-11-19 14:10:00,6.76,6.84,6.75,6.84,46800.0,5.5305,5.596,5.5223,5.596,46800.0
2008-11-19 14:15:00,6.81,6.82,6.68,6.68,18800.0,5.5714,5.5796,5.4651,5.4651,18800.0
2008-11-19 14:20:00,6.68,6.68,6.58,6.58,71200.0,5.4651,5.4651,5.3832,5.3832,71200.0
2008-11-19 14:25:00,6.63,6.79,6.63,6.72,100400.0,5.4241,5.555,5.4241,5.4978,100400.0
2008-11-19 14:30:00,6.65,6.75,6.62,6.62,95600.0,5.4405,5.5223,5.416,5.416,95600.0
2008-11-19 14:35:00,6.6,6.69,6.58,6.65,110800.0,5.3996,5.4732,5.3832,5.4405,110800.0
2008-11-19 14:40:00,6.62,6.86,6.62,6.79,201600.0,5.416,5.6123,5.416,5.555,201600.0
2008-11-19 14:45:00,6.85,7.07,6.81,6.95,252800.0,5.6041,5.7841,5.5714,5.6859,252800.0
2008-11-19 14:50:00,6.93,7.01,6.9,6.93,112400.0,5.6696,5.735,5.645,5.6696,112400.0
2008-11-19 14:55:00,6.88,6.95,6.82,6.89,223200.0,5.6287,5.6859,5.5796,5.6369,223200.0
2008-11-19 15:00:00,6.9,6.9,6.68,6.87,309200.0,5.645,5.645,5.4651,5.6205,309200.0
2008-11-19 15:05:00,6.85,6.99,6.79,6.98,171200.0,5.6041,5.7187,5.555,5.7105,171200.0
2008-11-19 15:10:00,6.96,6.97,6.85,6.88,164400.0,5.6941,5.7023,5.6041,5.6287,164400.0
2008-11-19 15:15:00,6.89,6.89,6.69,6.69,111600.0,5.6369,5.6369,5.4732,5.4732,111600.0
2008-11-19 15:20:00,6.68,6.72,6.6,6.64,128000.0,5.4651,5.4978,5.3996,5.4323,128000.0
2008-11-19 15:25:00,6.64,6.68,6.56,6.64,219600.0,5.4323,5.4651,5.3669,5.4323,219600.0
2008-11-19 15:30:00,6.63,6.73,6.53,6.73,344400.0,5.4241,5.506,5.3423,5.506,344400.0
2008-11-19 15:35:00,6.75,6.78,6.5,6.5,170800.0,5.5223,5.5469,5.3178,5.3178,170800.0
2008-11-19 15:40:00,6.5,6.57,6.37,6.37,281600.0,5.3178,5.3751,5.2114,5.2114,281600.0
2008-11-19 15:45:00,6.37,6.45,6.3,6.43,199600.0,5.2114,5.2769,5.1542,5.2605,199600.0
2008-11-19 15:50:00,6.42,6.43,6.25,6.28,371200.0,5.2523,5.2605,5.1133,5.1378,371200.0
2008-11-19 15:55:00,6.27,6.28,6.0,6.06,520400.0,5.1296,5.1378,4.9087,4.9578,520400.0
2008-11-20 09:30:00,5.84,5.86,5.76,5.81,146000.0,4.7778,4.7942,4.7124,4.7533,146000.0
2008-11-20 09:35:00,5.79,5.79,5.63,5.63,132400.0,4.7369,4.7369,4.606,4.606,132400.0
2008-11-20 09:40:00,5.63,5.63,5.45,5.45,254000.0,4.606,4.606,4.4588,4.4588,254000.0
2008-11-20 09:45:00,5.44,5.61,5.44,5.6,167200.0,4.4506,4.5897,4.4506,4.5815,167200.0
2008-11-20 09:50:00,5.6,5.73,5.57,5.57,277200.0,4.5815,4.6878,4.5569,4.5569,277200.0
2008-11-20 09:55:00,5.57,5.6,5.49,5.51,163200.0,4.5569,4.5815,4.4915,4.5078,163200.0
2008-11-20 10:00:00,5.52,5.55,5.37,5.38,188400.0,4.516,4.5406,4.3933,4.4015,188400.0
2008-11-20 10:05:00,5.37,5.4,5.3,5.38,182000.0,4.3933,4.4179,4.336,4.4015,182000.0
2008-11-20 10:10:00,5.35,5.37,5.31,5.33,101200.0,4.377,4.3933,4.3442,4.3606,101200.0
2008-11-20 10:15:00,5.31,5.35,5.27,5.32,150400.0,4.3442,4.377,4.3115,4.3524,150400.0
2008-11-20 10:20:00,5.35,5.61,5.35,5.55,289600.0,4.377,4.5897,4.377,4.5406,289600.0
2008-11-20 10:25:00,5.56,5.56,5.47,5.53,234000.0,4.5488,4.5488,4.4751,4.5242,234000.0
2008-11-20 10:30:00,5.53,5.73,5.51,5.64,353600.0,4.5242,4.6878,4.5078,4.6142,353600.0
2008-11-20 10:35:00,5.65,5.65,5.54,5.57,227200.0,4.6224,4.6224,4.5324,4.5569,227200.0
2008-11-20 10:40:00,5.57,5.81,5.54,5.81,243600.0,4.5569,4.7533,4.5324,4.7533,243600.0
2008-11-20 10:45:00,5.81,5.98,5.79,5.85,350800.0,4.7533,4.8924,4.7369,4.786,350800.0
2008-11-20 10:50:00,5.8,5.84,5.71,5.84,179200.0,4.7451,4.7778,4.6715,4.7778,179200.0
2008-11-20 10:55:00,5.85,5.88,5.75,5.84,363600.0,4.786,4.8106,4.7042,4.7778,363600.0
2008-11-20 11:00:00,5.83,6.02,5.82,6.02,347600.0,4.7696,4.9251,4.7615,4.9251,347600.0
2008-11-20 11:05:00,6.04,6.06,5.91,5.91,168000.0,4.9415,4.9578,4.8351,4.8351,168000.0
2008-11-20 11:10:00,5.91,6.06,5.81,6.02,307600.0,4.8351,4.9578,4.7533,4.9251,307600.0
2008-11-20 11:15:00,6.02,6.08,5.87,5.89,201200.0,4.9251,4.9742,4.8024,4.8187,201200.0
2008-11-20 11:20:00,5.87,5.92,5.75,5.77,228000.0,4.8024,4.8433,4.7042,4.7206,228000.0
2008-11-20 11:25:00,5.75,5.9,5.73,5.88,240800.0,4.7042,4.8269,4.6878,4.8106,240800.0
2008-11-20 11:30:00,5.87,5.89,5.78,5.79,109600.0,4.8024,4.8187,4.7287,4.7369,109600.0
2008-11-20 11:35:00,5.81,5.91,5.76,5.83,60400.0,4.7533,4.8351,4.7124,4.7696,60400.0
2008-11-20 11:40:00,5.81,5.87,5.78,5.87,60400.0,4.7533,4.8024,4.7287,4.8024,60400.0
2008-11-20 11:45:00,5.87,5.9,5.81,5.84,57200.0,4.8024,4.8269,4.7533,4.7778,57200.0
2008-11-20 11:50:00,5.83,5.83,5.75,5.78,63200.0,4.7696,4.7696,4.7042,4.7287,63200.0
2008-11-20 11:55:00,5.75,5.85,5.75,5.78,132000.0,4.7042,4.786,4.7042,4.7287,132000.0
2008-11-20 12:00:00,5.77,5.77,5.59,5.6,236800.0,4.7206,4.7206,4.5733,4.5815,236800.0
2008-11-20 12:05:00,5.6,5.67,5.58,5.58,206400.0,4.5815,4.6387,4.5651,4.5651,206400.0
2008-11-20 12:10:00,5.58,5.73,5.58,5.72,174800.0,4.5651,4.6878,4.5651,4.6797,174800.0
2008-11-20 12:15:00,5.72,5.76,5.69,5.72,209200.0,4.6797,4.7124,4.6551,4.6797,209200.0
2008-11-20 12:20:00,5.74,5.93,5.74,5.9,235200.0,4.696,4.8515,4.696,4.8269,235200.0
2008-11-20 12:25:00,5.88,6.07,5.87,6.06,761600.0,4.8106,4.966,4.8024,4.9578,761600.0
2008-11-20 12:30:00,6.07,6.19,6.05,6.05,386800.0,4.966,5.0642,4.9496,4.9496,386800.0
2008-11-20 12:35:00,6.09,6.09,6.0,6.04,195200.0,4.9824,4.9824,4.9087,4.9415,195200.0
2008-11-20 12:40:00,6.06,6.08,6.02,6.05,108000.0,4.9578,4.9742,4.9251,4.9496,108000.0
2008-11-20 12:45:00,6.04,6.27,6.02,6.27,347200.0,4.9415,5.1296,4.9251,5.1296,347200.0
2008-11-20 12:50:00,6.27,6.28,6.04,6.05,336400.0,5.1296,5.1378,4.9415,4.9496,336400.0
2008-11-20 12:55:00,6.05,6.05,5.88,5.9,232400.0,4.9496,4.9496,4.8106,4.8269,232400.0
2008-11-20 13:00:00,5.88,5.88,5.78,5.79,329600.0,4.8106,4.8106,4.7287,4.7369,329600.0
2008-11-20 13:05:00,5.83,5.95,5.82,5.89,240000.0,4.7696,4.8678,4.7615,4.8187,240000.0
2008-11-20 13:10:00,5.9,5.91,5.8,5.89,103600.0,4.8269,4.8351,4.7451,4.8187,103600.0
2008-11-20 13:15:00,5.9,6.07,5.87,5.88,322000.0,4.8269,4.966,4.8024,4.8106,322000.0
2008-11-20 13:20:00,5.88,5.89,5.7,5.87,420400.0,4.8106,4.8187,4.6633,4.8024,420400.0
2008-11-20 13:25:00,5.89,5.97,5.79,5.81,131600.0,4.8187,4.8842,4.7369,4.7533,131600.0
2008-11-20 13:30:00,5.81,5.96,5.79,5.94,84400.0,4.7533,4.876,4.7369,4.8596,84400.0
2008-11-20 13:35:00,5.94,5.94,5.65,5.73,577200.0,4.8596,4.8596,4.6224,4.6878,577200.0
2008-11-20 13:40:00,5.72,5.84,5.72,5.82,70400.0,4.6797,4.7778,4.6797,4.7615,70400.0
2008-11-20 13:45:00,5.81,5.94,5.8,5.89,262800.0,4.7533,4.8596,4.7451,4.8187,262800.0
2008-11-20 13:50:00,5.88,5.95,5.86,5.88,119600.0,4.8106,4.8678,4.7942,4.8106,119600.0
2008-11-20 13:55:00,5.9,5.95,5.8,5.92,84000.0,4.8269,4.8678,4.7451,4.8433,84000.0
2008-11-20 14:00:00,5.93,5.97,5.73,5.73,327600.0,4.8515,4.8842,4.6878,4.6878,327600.0
2008-11-20 14:05:00,5.73,5.85,5.7,5.74,264400.0,4.6878,4.786,4.6633,4.696,264400.0
2008-11-20 14:10:00,5.74,5.84,5.74,5.75,142400.0,4.696,4.7778,4.696,4.7042,142400.0
2008-11-20 14:15:00,5.75,5.84,5.66,5.68,209600.0,4.7042,4.7778,4.6306,4.6469,209600.0
2008-11-20 14:20:00,5.69,5.78,5.67,5.72,102400.0,4.6551,4.7287,4.6387,4.6797,102400.0
2008-11-20 14:25:00,5.71,5.74,5.58,5.58,108000.0,4.6715,4.696,4.5651,4.5651,108000.0
2008-11-20 14:30:00,5.59,5.63,5.5,5.52,215200.0,4.5733,4.606,4.4997,4.516,215200.0
2008-11-20 14:35:00,5.53,5.64,5.48,5.62,162800.0,4.5242,4.6142,4.4833,4.5978,162800.0
2008-11-20 14:40:00,5.63,5.65,5.54,5.56,138400.0,4.606,4.6224,4.5324,4.5488,138400.0
2008-11-20 14:45:00,5.54,5.55,5.41,5.46,198400.0,4.5324,4.5406,4.426,4.4669,198400.0
2008-11-20 14:50:00,5.46,5.55,5.39,5.41,168000.0,4.4669,4.5406,4.4097,4.426,168000.0
2008-11-20 14:55:00,5.4,5.43,5.33,5.41,122000.0,4.4179,4.4424,4.3606,4.426,122000.0
2008-11-20 15:00:00,5.39,5.59,5.39,5.41,332000.0,4.4097,4.5733,4.4097,4.426,332000.0
2008-11-20 15:05:00,5.41,5.51,5.37,5.45,262400.0,4.426,4.5078,4.3933,4.4588,262400.0
2008-11-20 15:10:00,5.48,5.53,5.42,5.44,100000.0,4.4833,4.5242,4.4342,4.4506,100000.0
2008-11-20 15:15:00,5.43,5.48,5.28,5.32,365200.0,4.4424,4.4833,4.3197,4.3524,365200.0
2008-11-20 15:20:00,5.32,5.38,5.21,5.24,304400.0,4.3524,4.4015,4.2624,4.287,304400.0
2008-11-20 15:25:00,5.23,5.27,5.16,5.24,484800.0,4.2788,4.3115,4.2215,4.287,484800.0
2008-11-20 15:30:00,5.23,5.35,5.23,5.23,312000.0,4.2788,4.377,4.2788,4.2788,312000.0
2008-11-20 15:35:00,5.24,5.26,5.06,5.07,560800.0,4.287,4.3033,4.1397,4.1479,560800.0
2008-11-20 15:40:00,5.07,5.07,4.93,4.95,424400.0,4.1479,4.1479,4.0333,4.0497,424400.0
2008-11-20 15:45:00,4.93,5.14,4.92,5.03,950800.0,4.0333,4.2051,4.0252,4.1152,950800.0
2008-11-20 15:50:00,5.03,5.03,4.8,4.8,613600.0,4.1152,4.1152,3.927,3.927,613600.0
2008-11-20 15:55:00,4.8,4.83,4.75,4.79,318400.0,3.927,3.9515,3.8861,3.9188,318400.0
2008-11-21 09:30:00,5.07,5.55,4.92,5.04,1010400.0,4.1479,4.5406,4.0252,4.1233,1010400.0
2008-11-21 09:35:00,5.05,5.06,4.85,4.85,244000.0,4.1315,4.1397,3.9679,3.9679,244000.0
2008-11-21 09:40:00,4.84,4.92,4.8,4.91,327600.0,3.9597,4.0252,3.927,4.017,327600.0
2008-11-21 09:45:00,4.91,5.08,4.9,5.01,332800.0,4.017,4.1561,4.0088,4.0988,332800.0
2008-11-21 09:50:00,5.03,5.04,4.71,4.71,491600.0,4.1152,4.1233,3.8534,3.8534,491600.0
2008-11-21 09:55:00,4.7,4.74,4.59,4.66,328000.0,3.8452,3.8779,3.7552,3.8124,328000.0
2008-11-21 10:00:00,4.66,4.66,4.53,4.54,215200.0,3.8124,3.8124,3.7061,3.7143,215200.0
2008-11-21 10:05:00,4.53,4.79,4.52,4.75,594400.0,3.7061,3.9188,3.6979,3.8861,594400.0
2008-11-21 10:10:00,4.77,4.77,4.59,4.63,514400.0,3.9024,3.9024,3.7552,3.7879,514400.0
2008-11-21 10:15:00,4.62,4.65,4.53,4.63,209200.0,3.7797,3.8043,3.7061,3.7879,209200.0
2008-11-21 10:20:00,4.63,4.68,4.55,4.57,96800.0,3.7879,3.8288,3.7225,3.7388,96800.0
2008-11-21 10:25:00,4.6,4.6,4.5,4.52,254000.0,3.7634,3.7634,3.6815,3.6979,254000.0
2008-11-21 10:30:00,4.52,4.58,4.47,4.48,285200.0,3.6979,3.747,3.657,3.6652,285200.0
2008-11-21 10:35:00,4.49,4.61,4.48,4.57,255600.0,3.6734,3.7715,3.6652,3.7388,255600.0
2008-11-21 10:40:00,4.58,4.6,4.53,4.53,113600.0,3.747,3.7634,3.7061,3.7061,113600.0
2008-11-21 10:45:00,4.53,4.66,4.53,4.59,266800.0,3.7061,3.8124,3.7061,3.7552,266800.0
2008-11-21 10:50:00,4.56,4.6,4.51,4.58,109600.0,3.7306,3.7634,3.6897,3.747,109600.0
2008-11-21 10:55:00,4.58,4.58,4.33,4.39,214000.0,3.747,3.747,3.5425,3.5916,214000.0
2008-11-21 11:00:00,4.38,4.45,4.37,4.37,240400.0,3.5834,3.6406,3.5752,3.5752,240400.0
2008-11-21 11:05:00,4.35,4.37,4.27,4.35,152400.0,3.5588,3.5752,3.4934,3.5588,152400.0
2008-11-21 11:10:00,4.38,4.5,4.38,4.47,103600.0,3.5834,3.6815,3.5834,3.657,103600.0
2008-11-21 11:15:00,4.47,4.47,4.38,4.45,102000.0,3.657,3.657,3.5834,3.6406,102000.0
2008-11-21 11:20:00,4.47,4.62,4.45,4.62,233200.0,3.657,3.7797,3.6406,3.7797,233200.0
2008-11-21 11:25:00,4.62,4.65,4.52,4.56,168400.0,3.7797,3.8043,3.6979,3.7306,168400.0
2008-11-21 11:30:00,4.57,4.7,4.57,4.68,129200.0,3.7388,3.8452,3.7388,3.8288,129200.0
2008-11-21 11:35:00,4.68,4.68,4.58,4.61,108400.0,3.8288,3.8288,3.747,3.7715,108400.0
2008-11-21 11:40:00,4.63,4.75,4.63,4.67,217600.0,3.7879,3.8861,3.7879,3.8206,217600.0
2008-11-21 11:45:00,4.68,4.72,4.66,4.68,72800.0,3.8288,3.8615,3.8124,3.8288,72800.0
2008-11-21 11:50:00,4.68,4.68,4.61,4.62,114800.0,3.8288,3.8288,3.7715,3.7797,114800.0
2008-11-21 11:55:00,4.63,4.7,4.6,4.61,71600.0,3.7879,3.8452,3.7634,3.7715,71600.0
2008-11-21 12:00:00,4.62,4.68,4.55,4.68,89600.0,3.7797,3.8288,3.7225,3.8288,89600.0
2008-11-21 12:05:00,4.67,4.72,4.64,4.66,104800.0,3.8206,3.8615,3.7961,3.8124,104800.0
2008-11-21 12:10:00,4.67,4.67,4.57,4.59,164400.0,3.8206,3.8206,3.7388,3.7552,164400.0
2008-11-21 12:15:00,4.62,4.68,4.5,4.5,156800.0,3.7797,3.8288,3.6815,3.6815,156800.0
2008-11-21 12:20:00,4.53,4.62,4.53,4.58,84400.0,3.7061,3.7797,3.7061,3.747,84400.0
2008-11-21 12:25:00,4.58,4.65,4.58,4.59,73200.0,3.747,3.8043,3.747,3.7552,73200.0
2008-11-21 12:30:00,4.63,4.7,4.63,4.7,105200.0,3.7879,3.8452,3.7879,3.8452,105200.0
2008-11-21 12:35:00,4.68,4.8,4.67,4.78,215600.0,3.8288,3.927,3.8206,3.9106,215600.0
2008-11-21 12:40:00,4.78,4.82,4.75,4.78,203200.0,3.9106,3.9433,3.8861,3.9106,203200.0
2008-11-21 12:45:00,4.77,4.8,4.72,4.74,156000.0,3.9024,3.927,3.8615,3.8779,156000.0
2008-11-21 12:50:00,4.74,4.8,4.73,4.74,244400.0,3.8779,3.927,3.8697,3.8779,244400.0
2008-11-21 12:55:00,4.74,4.76,4.69,4.7,342400.0,3.8779,3.8943,3.837,3.8452,342400.0
2008-11-21 13:00:00,4.72,4.72,4.62,4.64,171600.0,3.8615,3.8615,3.7797,3.7961,171600.0
2008-11-21 13:05:00,4.67,4.69,4.64,4.69,90000.0,3.8206,3.837,3.7961,3.837,90000.0
2008-11-21 13:10:00,4.69,4.75,4.68,4.72,83200.0,3.837,3.8861,3.8288,3.8615,83200.0
2008-11-21 13:15:00,4.72,4.73,4.67,4.67,45600.0,3.8615,3.8697,3.8206,3.8206,45600.0
2008-11-21 13:20:00,4.67,4.67,4.54,4.57,400800.0,3.8206,3.8206,3.7143,3.7388,400800.0
2008-11-21 13:25:00,4.58,4.62,4.56,4.62,38400.0,3.747,3.7797,3.7306,3.7797,38400.0
2008-11-21 13:30:00,4.61,4.64,4.57,4.58,15200.0,3.7715,3.7961,3.7388,3.747,15200.0
2008-11-21 13:35:00,4.56,4.56,4.51,4.54,48000.0,3.7306,3.7306,3.6897,3.7143,48000.0
2008-11-21 13:40:00,4.53,4.64,4.53,4.58,49200.0,3.7061,3.7961,3.7061,3.747,49200.0
2008-11-21 13:45:00,4.53,4.57,4.53,4.55,8800.0,3.7061,3.7388,3.7061,3.7225,8800.0
2008-11-21 13:50:00,4.55,4.56,4.49,4.54,30800.0,3.7225,3.7306,3.6734,3.7143,30800.0
2008-11-21 13:55:00,4.54,4.54,4.39,4.39,117600.0,3.7143,3.7143,3.5916,3.5916,117600.0
2008-11-21 14:00:00,4.39,4.59,4.39,4.57,177200.0,3.5916,3.7552,3.5916,3.7388,177200.0
2008-11-21 14:05:00,4.58,4.6,4.52,4.55,144800.0,3.747,3.7634,3.6979,3.7225,144800.0
2008-11-21 14:10:00,4.54,4.59,4.51,4.52,334400.0,3.7143,3.7552,3.6897,3.6979,334400.0
2008-11-21 14:15:00,4.52,4.55,4.46,4.55,304400.0,3.6979,3.7225,3.6488,3.7225,304400.0
2008-11-21 14:20:00,4.55,4.65,4.55,4.62,178800.0,3.7225,3.8043,3.7225,3.7797,178800.0
2008-11-21 14:25:00,4.6,4.63,4.55,4.59,50800.0,3.7634,3.7879,3.7225,3.7552,50800.0
2008-11-21 14:30:00,4.57,4.57,4.49,4.54,118000.0,3.7388,3.7388,3.6734,3.7143,118000.0
2008-11-21 14:35:00,4.51,4.58,4.46,4.53,129200.0,3.6897,3.747,3.6488,3.7061,129200.0
2008-11-21 14:40:00,4.54,4.57,4.44,4.54,75200.0,3.7143,3.7388,3.6325,3.7143,75200.0
2008-11-21 14:45:00,4.55,4.68,4.55,4.63,149600.0,3.7225,3.8288,3.7225,3.7879,149600.0
2008-11-21 14:50:00,4.62,4.63,4.54,4.58,76800.0,3.7797,3.7879,3.7143,3.747,76800.0
2008-11-21 14:55:00,4.61,4.63,4.48,4.54,131200.0,3.7715,3.7879,3.6652,3.7143,131200.0
2008-11-21 15:00:00,4.53,4.74,4.53,4.71,283200.0,3.7061,3.8779,3.7061,3.8534,283200.0
2008-11-21 15:05:00,4.71,4.83,4.66,4.73,218800.0,3.8534,3.9515,3.8124,3.8697,218800.0
2008-11-21 15:10:00,4.72,5.05,4.7,5.05,544400.0,3.8615,4.1315,3.8452,4.1315,544400.0
2008-11-21 15:15:00,5.04,5.04,4.87,5.02,492400.0,4.1233,4.1233,3.9843,4.107,492400.0
2008-11-21 15:20:00,4.98,5.02,4.85,4.94,301200.0,4.0742,4.107,3.9679,4.0415,301200.0
2008-11-21 15:25:00,4.9,5.09,4.86,5.03,357600.0,4.0088,4.1642,3.9761,4.1152,357600.0
2008-11-21 15:30:00,5.04,5.26,4.96,5.22,704400.0,4.1233,4.3033,4.0579,4.2706,704400.0
2008-11-21 15:35:00,5.23,5.46,5.23,5.32,565200.0,4.2788,4.4669,4.2788,4.3524,565200.0
2008-11-21 15:40:00,5.36,5.36,5.09,5.17,421200.0,4.3851,4.3851,4.1642,4.2297,421200.0
2008-11-21 15:45:00,5.11,5.31,5.0,5.3,502800.0,4.1806,4.3442,4.0906,4.336,502800.0
2008-11-21 15:50:00,5.31,5.45,5.2,5.45,345200.0,4.3442,4.4588,4.2542,4.4588,345200.0
2008-11-21 15:55:00,5.45,5.62,5.45,5.57,672400.0,4.4588,4.5978,4.4588,4.5569,672400.0
2008-11-24 09:30:00,5.76,5.89,5.74,5.74,488400.0,4.7124,4.8187,4.696,4.696,488400.0
2008-11-24 09:35:00,5.74,5.81,5.72,5.74,176800.0,4.696,4.7533,4.6797,4.696,176800.0
2008-11-24 09:40:00,5.74,5.74,5.6,5.7,291200.0,4.696,4.696,4.5815,4.6633,291200.0
2008-11-24 09:45:00,5.68,5.75,5.63,5.74,141200.0,4.6469,4.7042,4.606,4.696,141200.0
2008-11-24 09:50:00,5.76,5.83,5.7,5.74,180800.0,4.7124,4.7696,4.6633,4.696,180800.0
2008-11-24 09:55:00,5.73,5.87,5.68,5.85,185600.0,4.6878,4.8024,4.6469,4.786,185600.0
2008-11-24 10:00:00,5.87,6.06,5.87,5.98,436000.0,4.8024,4.9578,4.8024,4.8924,436000.0
2008-11-24 10:05:00,5.98,6.05,5.98,6.05,141200.0,4.8924,4.9496,4.8924,4.9496,141200.0
2008-11-24 10:10:00,6.06,6.15,6.06,6.09,230800.0,4.9578,5.0314,4.9578,4.9824,230800.0
2008-11-24 10:15:00,6.1,6.14,6.06,6.14,176800.0,4.9905,5.0233,4.9578,5.0233,176800.0
2008-11-24 10:20:00,6.14,6.22,6.09,6.21,208000.0,5.0233,5.0887,4.9824,5.0805,208000.0
2008-11-24 10:25:00,6.21,6.39,6.21,6.39,302000.0,5.0805,5.2278,5.0805,5.2278,302000.0
2008-11-24 10:30:00,6.39,6.53,6.39,6.48,495200.0,5.2278,5.3423,5.2278,5.3014,495200.0
2008-11-24 10:35:00,6.48,6.48,6.4,6.42,260800.0,5.3014,5.3014,5.236,5.2523,260800.0
2008-11-24 10:40:00,6.42,6.51,6.39,6.5,136000.0,5.2523,5.326,5.2278,5.3178,136000.0
2008-11-24 10:45:00,6.5,6.5,6.32,6.32,192000.0,5.3178,5.3178,5.1705,5.1705,192000.0
2008-11-24 10:50:00,6.32,6.35,6.29,6.33,251600.0,5.1705,5.1951,5.146,5.1787,251600.0
2008-11-24 10:55:00,6.34,6.42,6.3,6.42,112800.0,5.1869,5.2523,5.1542,5.2523,112800.0
2008-11-24 11:00:00,6.44,6.48,6.36,6.36,148000.0,5.2687,5.3014,5.2033,5.2033,148000.0
2008-11-24 11:05:00,6.36,6.4,6.29,6.35,133600.0,5.2033,5.236,5.146,5.1951,133600.0
2008-11-24 11:10:00,6.33,6.34,6.27,6.34,104400.0,5.1787,5.1869,5.1296,5.1869,104400.0
2008-11-24 11:15:00,6.33,6.38,6.31,6.31,66000.0,5.1787,5.2196,5.1623,5.1623,66000.0
2008-11-24 11:20:00,6.3,6.46,6.29,6.45,111600.0,5.1542,5.2851,5.146,5.2769,111600.0
2008-11-24 11:25:00,6.44,6.49,6.4,6.4,180400.0,5.2687,5.3096,5.236,5.236,180400.0
2008-11-24 11:30:00,6.4,6.42,6.34,6.39,43600.0,5.236,5.2523,5.1869,5.2278,43600.0
2008-11-24 11:35:00,6.38,6.45,6.37,6.43,72400.0,5.2196,5.2769,5.2114,5.2605,72400.0
2008-11-24 11:40:00,6.44,6.45,6.39,6.43,56400.0,5.2687,5.2769,5.2278,5.2605,56400.0
2008-11-24 11:45:00,6.42,6.45,6.41,6.43,112000.0,5.2523,5.2769,5.2442,5.2605,112000.0
2008-11-24 11:50:00,6.44,6.49,6.41,6.46,174800.0,5.2687,5.3096,5.2442,5.2851,174800.0
2008-11-24 11:55:00,6.46,6.48,6.45,6.48,150000.0,5.2851,5.3014,5.2769,5.3014,150000.0
2008-11-24 12:00:00,6.46,6.5,6.43,6.47,211200.0,5.2851,5.3178,5.2605,5.2932,211200.0
2008-11-24 12:05:00,6.48,6.5,6.45,6.48,95200.0,5.3014,5.3178,5.2769,5.3014,95200.0
2008-11-24 12:10:00,6.46,6.46,6.39,6.42,122800.0,5.2851,5.2851,5.2278,5.2523,122800.0
2008-11-24 12:15:00,6.43,6.43,6.3,6.32,279200.0,5.2605,5.2605,5.1542,5.1705,279200.0
2008-11-24 12:20:00,6.31,6.31,6.17,6.2,436800.0,5.1623,5.1623,5.0478,5.0724,436800.0
2008-11-24 12:25:00,6.2,6.31,6.18,6.21,217200.0,5.0724,5.1623,5.056,5.0805,217200.0
2008-11-24 12:30:00,6.19,6.34,6.19,6.29,112800.0,5.0642,5.1869,5.0642,5.146,112800.0
2008-11-24 12:35:00,6.29,6.35,6.22,6.22,74000.0,5.146,5.1951,5.0887,5.0887,74000.0
2008-11-24 12:40:00,6.22,6.36,6.2,6.36,64400.0,5.0887,5.2033,5.0724,5.2033,64400.0
2008-11-24 12:45:00,6.34,6.37,6.31,6.36,35600.0,5.1869,5.2114,5.1623,5.2033,35600.0
2008-11-24 12:50:00,6.37,6.41,6.36,6.38,87200.0,5.2114,5.2442,5.2033,5.2196,87200.0
2008-11-24 12:55:00,6.38,6.41,6.36,6.37,36400.0,5.2196,5.2442,5.2033,5.2114,36400.0
2008-11-24 13:00:00,6.38,6.42,6.37,6.41,28400.0,5.2196,5.2523,5.2114,5.2442,28400.0
2008-11-24 13:05:00,6.38,6.4,6.33,6.34,92800.0,5.2196,5.236,5.1787,5.1869,92800.0
2008-11-24 13:10:00,6.36,6.36,6.31,6.32,74000.0,5.2033,5.2033,5.1623,5.1705,74000.0
2008-11-24 13:15:00,6.33,6.36,6.27,6.33,49600.0,5.1787,5.2033,5.1296,5.1787,49600.0
2008-11-24 13:20:00,6.36,6.38,6.35,6.38,72400.0,5.2033,5.2196,5.1951,5.2196,72400.0
2008-11-24 13:25:00,6.35,6.4,6.35,6.39,77200.0,5.1951,5.236,5.1951,5.2278,77200.0
2008-11-24 13:30:00,6.38,6.4,6.36,6.38,50000.0,5.2196,5.236,5.2033,5.2196,50000.0
2008-11-24 13:35:00,6.38,6.41,6.36,6.36,46400.0,5.2196,5.2442,5.2033,5.2033,46400.0
2008-11-24 13:40:00,6.36,6.39,6.33,6.33,34800.0,5.2033,5.2278,5.1787,5.1787,34800.0
2008-11-24 13:45:00,6.33,6.36,6.31,6.36,46000.0,5.1787,5.2033,5.1623,5.2033,46000.0
2008-11-24 13:50:00,6.37,6.39,6.36,6.39,48000.0,5.2114,5.2278,5.2033,5.2278,48000.0
2008-11-24 13:55:00,6.4,6.49,6.39,6.48,79200.0,5.236,5.3096,5.2278,5.3014,79200.0
2008-11-24 14:00:00,6.48,6.48,6.41,6.41,106800.0,5.3014,5.3014,5.2442,5.2442,106800.0
2008-11-24 14:05:00,6.42,6.44,6.34,6.36,70000.0,5.2523,5.2687,5.1869,5.2033,70000.0
2008-11-24 14:10:00,6.36,6.4,6.3,6.35,150000.0,5.2033,5.236,5.1542,5.1951,150000.0
2008-11-24 14:15:00,6.38,6.43,6.32,6.38,82800.0,5.2196,5.2605,5.1705,5.2196,82800.0
2008-11-24 14:20:00,6.41,6.52,6.41,6.51,227600.0,5.2442,5.3342,5.2442,5.326,227600.0
2008-11-24 14:25:00,6.51,6.56,6.48,6.5,110800.0,5.326,5.3669,5.3014,5.3178,110800.0
2008-11-24 14:30:00,6.5,6.59,6.48,6.49,227600.0,5.3178,5.3914,5.3014,5.3096,227600.0
2008-11-24 14:35:00,6.52,6.53,6.49,6.51,204800.0,5.3342,5.3423,5.3096,5.326,204800.0
2008-11-24 14:40:00,6.53,6.54,6.39,6.41,142400.0,5.3423,5.3505,5.2278,5.2442,142400.0
2008-11-24 14:45:00,6.41,6.43,6.33,6.34,112400.0,5.2442,5.2605,5.1787,5.1869,112400.0
2008-11-24 14:50:00,6.34,6.45,6.34,6.43,154800.0,5.1869,5.2769,5.1869,5.2605,154800.0
2008-11-24 14:55:00,6.43,6.51,6.43,6.5,142800.0,5.2605,5.326,5.2605,5.3178,142800.0
2008-11-24 15:00:00,6.48,6.62,6.41,6.62,150400.0,5.3014,5.416,5.2442,5.416,150400.0
2008-11-24 15:05:00,6.61,6.64,6.57,6.64,188000.0,5.4078,5.4323,5.3751,5.4323,188000.0
2008-11-24 15:10:00,6.65,6.68,6.58,6.61,231600.0,5.4405,5.4651,5.3832,5.4078,231600.0
2008-11-24 15:15:00,6.64,6.66,6.59,6.62,236800.0,5.4323,5.4487,5.3914,5.416,236800.0
2008-11-24 15:20:00,6.61,6.66,6.59,6.63,99200.0,5.4078,5.4487,5.3914,5.4241,99200.0
2008-11-24 15:25:00,6.6,6.8,6.6,6.8,269600.0,5.3996,5.5632,5.3996,5.5632,269600.0
2008-11-24 15:30:00,6.8,6.83,6.7,6.72,222000.0,5.5632,5.5878,5.4814,5.4978,222000.0
2008-11-24 15:35:00,6.74,6.81,6.69,6.77,186800.0,5.5141,5.5714,5.4732,5.5387,186800.0
2008-11-24 15:40:00,6.77,6.93,6.77,6.9,312800.0,5.5387,5.6696,5.5387,5.645,312800.0
2008-11-24 15:45:00,6.89,6.9,6.65,6.65,347600.0,5.6369,5.645,5.4405,5.4405,347600.0
2008-11-24 15:50:00,6.65,6.72,6.43,6.63,824400.0,5.4405,5.4978,5.2605,5.4241,824400.0
2008-11-24 15:55:00,6.63,6.77,6.61,6.74,594800.0,5.4241,5.5387,5.4078,5.5141,594800.0
2008-11-25 09:30:00,7.0,7.07,6.81,6.82,456800.0,5.7269,5.7841,5.5714,5.5796,456800.0
2008-11-25 09:35:00,6.78,6.82,6.67,6.78,238800.0,5.5469,5.5796,5.4569,5.5469,238800.0
2008-11-25 09:40:00,6.78,6.94,6.74,6.75,206400.0,5.5469,5.6778,5.5141,5.5223,206400.0
2008-11-25 09:45:00,6.74,6.81,6.63,6.79,145200.0,5.5141,5.5714,5.4241,5.555,145200.0
2008-11-25 09:50:00,6.81,6.91,6.75,6.75,223200.0,5.5714,5.6532,5.5223,5.5223,223200.0
2008-11-25 09:55:00,6.76,6.77,6.65,6.7,207200.0,5.5305,5.5387,5.4405,5.4814,207200.0
2008-11-25 10:00:00,6.72,6.89,6.71,6.78,184000.0,5.4978,5.6369,5.4896,5.5469,184000.0
2008-11-25 10:05:00,6.8,6.93,6.8,6.93,224800.0,5.5632,5.6696,5.5632,5.6696,224800.0
2008-11-25 10:10:00,6.94,6.97,6.81,6.82,124400.0,5.6778,5.7023,5.5714,5.5796,124400.0
2008-11-25 10:15:00,6.86,6.87,6.73,6.81,98800.0,5.6123,5.6205,5.506,5.5714,98800.0
2008-11-25 10:20:00,6.81,6.81,6.71,6.74,67600.0,5.5714,5.5714,5.4896,5.5141,67600.0
2008-11-25 10:25:00,6.75,6.86,6.75,6.84,41600.0,5.5223,5.6123,5.5223,5.596,41600.0
2008-11-25 10:30:00,6.85,6.85,6.76,6.79,28000.0,5.6041,5.6041,5.5305,5.555,28000.0
2008-11-25 10:35:00,6.78,6.8,6.7,6.7,216400.0,5.5469,5.5632,5.4814,5.4814,216400.0
2008-11-25 10:40:00,6.69,6.72,6.57,6.65,365200.0,5.4732,5.4978,5.3751,5.4405,365200.0
2008-11-25 10:45:00,6.66,6.66,6.48,6.48,246400.0,5.4487,5.4487,5.3014,5.3014,246400.0
2008-11-25 10:50:00,6.48,6.52,6.44,6.48,235200.0,5.3014,5.3342,5.2687,5.3014,235200.0
2008-11-25 10:55:00,6.49,6.59,6.49,6.58,58000.0,5.3096,5.3914,5.3096,5.3832,58000.0
2008-11-25 11:00:00,6.6,6.62,6.46,6.47,65200.0,5.3996,5.416,5.2851,5.2932,65200.0
2008-11-25 11:05:00,6.48,6.48,6.33,6.37,292400.0,5.3014,5.3014,5.1787,5.2114,292400.0
2008-11-25 11:10:00,6.38,6.44,6.38,6.44,167600.0,5.2196,5.2687,5.2196,5.2687,167600.0
2008-11-25 11:15:00,6.42,6.56,6.38,6.53,61200.0,5.2523,5.3669,5.2196,5.3423,61200.0
2008-11-25 11:20:00,6.54,6.61,6.54,6.59,140000.0,5.3505,5.4078,5.3505,5.3914,140000.0
2008-11-25 11:25:00,6.59,6.7,6.58,6.66,179600.0,5.3914,5.4814,5.3832,5.4487,179600.0
2008-11-25 11:30:00,6.66,6.68,6.64,6.65,38800.0,5.4487,5.4651,5.4323,5.4405,38800.0
2008-11-25 11:35:00,6.65,6.7,6.62,6.63,30000.0,5.4405,5.4814,5.416,5.4241,30000.0
2008-11-25 11:40:00,6.69,6.79,6.66,6.77,127600.0,5.4732,5.555,5.4487,5.5387,127600.0
2008-11-25 11:45:00,6.79,6.82,6.75,6.77,85200.0,5.555,5.5796,5.5223,5.5387,85200.0
2008-11-25 11:50:00,6.78,6.78,6.7,6.75,100800.0,5.5469,5.5469,5.4814,5.5223,100800.0
2008-11-25 11:55:00,6.77,6.8,6.72,6.72,45200.0,5.5387,5.5632,5.4978,5.4978,45200.0
2008-11-25 12:00:00,6.73,6.75,6.69,6.69,34000.0,5.506,5.5223,5.4732,5.4732,34000.0
2008-11-25 12:05:00,6.69,6.72,6.66,6.7,12800.0,5.4732,5.4978,5.4487,5.4814,12800.0
2008-11-25 12:10:00,6.72,6.72,6.55,6.56,84000.0,5.4978,5.4978,5.3587,5.3669,84000.0
2008-11-25 12:15:00,6.55,6.64,6.55,6.64,32000.0,5.3587,5.4323,5.3587,5.4323,32000.0
2008-11-25 12:20:00,6.63,6.67,6.53,6.53,84400.0,5.4241,5.4569,5.3423,5.3423,84400.0
2008-11-25 12:25:00,6.53,6.59,6.53,6.57,57200.0,5.3423,5.3914,5.3423,5.3751,57200.0
2008-11-25 12:30:00,6.59,6.65,6.57,6.57,60000.0,5.3914,5.4405,5.3751,5.3751,60000.0
2008-11-25 12:35:00,6.6,6.66,6.59,6.64,57600.0,5.3996,5.4487,5.3914,5.4323,57600.0
2008-11-25 12:40:00,6.62,6.64,6.56,6.56,35600.0,5.416,5.4323,5.3669,5.3669,35600.0
2008-11-25 12:45:00,6.56,6.56,6.46,6.49,148400.0,5.3669,5.3669,5.2851,5.3096,148400.0
2008-11-25 12:50:00,6.47,6.48,6.4,6.41,62800.0,5.2932,5.3014,5.236,5.2442,62800.0
2008-11-25 12:55:00,6.4,6.54,6.38,6.48,98400.0,5.236,5.3505,5.2196,5.3014,98400.0
2008-11-25 13:00:00,6.51,6.51,6.43,6.43,41200.0,5.326,5.326,5.2605,5.2605,41200.0
2008-11-25 13:05:00,6.44,6.57,6.44,6.57,76000.0,5.2687,5.3751,5.2687,5.3751,76000.0
2008-11-25 13:10:00,6.58,6.61,6.51,6.51,74400.0,5.3832,5.4078,5.326,5.326,74400.0
2008-11-25 13:15:00,6.5,6.52,6.43,6.52,55600.0,5.3178,5.3342,5.2605,5.3342,55600.0
2008-11-25 13:20:00,6.53,6.54,6.45,6.45,20800.0,5.3423,5.3505,5.2769,5.2769,20800.0
2008-11-25 13:25:00,6.46,6.66,6.46,6.6,116800.0,5.2851,5.4487,5.2851,5.3996,116800.0
2008-11-25 13:30:00,6.63,6.74,6.63,6.68,138400.0,5.4241,5.5141,5.4241,5.4651,138400.0
2008-11-25 13:35:00,6.68,6.71,6.64,6.71,68800.0,5.4651,5.4896,5.4323,5.4896,68800.0
2008-11-25 13:40:00,6.72,6.72,6.58,6.59,189600.0,5.4978,5.4978,5.3832,5.3914,189600.0
2008-11-25 13:45:00,6.59,6.7,6.59,6.68,57200.0,5.3914,5.4814,5.3914,5.4651,57200.0
2008-11-25 13:50:00,6.66,6.69,6.63,6.66,144000.0,5.4487,5.4732,5.4241,5.4487,144000.0
2008-11-25 13:55:00,6.65,6.67,6.57,6.58,95200.0,5.4405,5.4569,5.3751,5.3832,95200.0
2008-11-25 14:00:00,6.59,6.6,6.54,6.6,86000.0,5.3914,5.3996,5.3505,5.3996,86000.0
2008-11-25 14:05:00,6.59,6.59,6.5,6.51,35600.0,5.3914,5.3914,5.3178,5.326,35600.0
2008-11-25 14:10:00,6.49,6.5,6.35,6.35,111200.0,5.3096,5.3178,5.1951,5.1951,111200.0
2008-11-25 14:15:00,6.33,6.46,6.28,6.46,244000.0,5.1787,5.2851,5.1378,5.2851,244000.0
2008-11-25 14:20:00,6.44,6.46,6.39,6.43,106000.0,5.2687,5.2851,5.2278,5.2605,106000.0
2008-11-25 14:25:00,6.46,6.46,6.37,6.37,119200.0,5.2851,5.2851,5.2114,5.2114,119200.0
2008-11-25 14:30:00,6.37,6.45,6.33,6.43,87200.0,5.2114,5.2769,5.1787,5.2605,87200.0
2008-11-25 14:35:00,6.42,6.53,6.42,6.5,103200.0,5.2523,5.3423,5.2523,5.3178,103200.0
2008-11-25 14:40:00,6.49,6.49,6.43,6.47,33600.0,5.3096,5.3096,5.2605,5.2932,33600.0
2008-11-25 14:45:00,6.45,6.48,6.44,6.46,15200.0,5.2769,5.3014,5.2687,5.2851,15200.0
2008-11-25 14:50:00,6.44,6.5,6.41,6.5,72400.0,5.2687,5.3178,5.2442,5.3178,72400.0
2008-11-25 14:55:00,6.53,6.75,6.53,6.7,332800.0,5.3423,5.5223,5.3423,5.4814,332800.0
2008-11-25 15:00:00,6.7,6.82,6.66,6.79,283200.0,5.4814,5.5796,5.4487,5.555,283200.0
2008-11-25 15:05:00,6.79,6.87,6.7,6.7,370800.0,5.555,5.6205,5.4814,5.4814,370800.0
2008-11-25 15:10:00,6.7,6.77,6.65,6.74,191600.0,5.4814,5.5387,5.4405,5.5141,191600.0
2008-11-25 15:15:00,6.74,6.82,6.74,6.75,140800.0,5.5141,5.5796,5.5141,5.5223,140800.0
2008-11-25 15:20:00,6.75,6.75,6.56,6.6,138400.0,5.5223,5.5223,5.3669,5.3996,138400.0
2008-11-25 15:25:00,6.6,6.72,6.53,6.68,198800.0,5.3996,5.4978,5.3423,5.4651,198800.0
2008-11-25 15:30:00,6.68,6.69,6.6,6.62,40400.0,5.4651,5.4732,5.3996,5.416,40400.0
2008-11-25 15:35:00,6.64,6.85,6.64,6.75,230400.0,5.4323,5.6041,5.4323,5.5223,230400.0
2008-11-25 15:40:00,6.75,6.95,6.73,6.94,166800.0,5.5223,5.6859,5.506,5.6778,166800.0
2008-11-25 15:45:00,6.94,6.94,6.76,6.81,239200.0,5.6778,5.6778,5.5305,5.5714,239200.0
2008-11-25 15:50:00,6.85,6.96,6.85,6.93,268000.0,5.6041,5.6941,5.6041,5.6696,268000.0
2008-11-25 15:55:00,6.93,7.11,6.87,7.01,579600.0,5.6696,5.8168,5.6205,5.735,579600.0
2008-11-26 09:30:00,6.57,6.75,6.52,6.71,186800.0,5.3751,5.5223,5.3342,5.4896,186800.0
2008-11-26 09:35:00,6.73,6.79,6.67,6.73,243200.0,5.506,5.555,5.4569,5.506,243200.0
2008-11-26 09:40:00,6.7,6.81,6.66,6.69,88000.0,5.4814,5.5714,5.4487,5.4732,88000.0
2008-11-26 09:45:00,6.71,6.89,6.71,6.89,100400.0,5.4896,5.6369,5.4896,5.6369,100400.0
2008-11-26 09:50:00,6.91,7.07,6.9,7.04,264000.0,5.6532,5.7841,5.645,5.7596,264000.0
2008-11-26 09:55:00,7.03,7.09,6.95,6.96,214000.0,5.7514,5.8005,5.6859,5.6941,214000.0
2008-11-26 10:00:00,6.99,7.13,6.96,7.12,144400.0,5.7187,5.8332,5.6941,5.825,144400.0
2008-11-26 10:05:00,7.1,7.11,6.96,7.0,170400.0,5.8087,5.8168,5.6941,5.7269,170400.0
2008-11-26 10:10:00,7.0,7.12,6.96,7.08,140400.0,5.7269,5.825,5.6941,5.7923,140400.0
2008-11-26 10:15:00,7.07,7.27,7.07,7.23,299600.0,5.7841,5.9477,5.7841,5.915,299600.0
2008-11-26 10:20:00,7.24,7.31,7.22,7.29,220000.0,5.9232,5.9805,5.9068,5.9641,220000.0
2008-11-26 10:25:00,7.29,7.42,7.29,7.35,461200.0,5.9641,6.0705,5.9641,6.0132,461200.0
2008-11-26 10:30:00,7.34,7.41,7.34,7.34,268800.0,6.005,6.0623,6.005,6.005,268800.0
2008-11-26 10:35:00,7.35,7.38,7.31,7.37,90400.0,6.0132,6.0377,5.9805,6.0296,90400.0
2008-11-26 10:40:00,7.37,7.37,7.3,7.35,121600.0,6.0296,6.0296,5.9723,6.0132,121600.0
2008-11-26 10:45:00,7.35,7.4,7.26,7.27,160800.0,6.0132,6.0541,5.9396,5.9477,160800.0
2008-11-26 10:50:00,7.26,7.45,7.26,7.4,127200.0,5.9396,6.095,5.9396,6.0541,127200.0
2008-11-26 10:55:00,7.42,7.47,7.42,7.42,257600.0,6.0705,6.1114,6.0705,6.0705,257600.0
2008-11-26 11:00:00,7.42,7.45,7.3,7.3,174000.0,6.0705,6.095,5.9723,5.9723,174000.0
2008-11-26 11:05:00,7.3,7.37,7.29,7.32,191200.0,5.9723,6.0296,5.9641,5.9886,191200.0
2008-11-26 11:10:00,7.34,7.53,7.34,7.52,326800.0,6.005,6.1605,6.005,6.1523,326800.0
2008-11-26 11:15:00,7.51,7.55,7.41,7.43,207600.0,6.1441,6.1768,6.0623,6.0786,207600.0
2008-11-26 11:20:00,7.42,7.59,7.41,7.54,239600.0,6.0705,6.2095,6.0623,6.1686,239600.0
2008-11-26 11:25:00,7.58,7.63,7.57,7.57,167200.0,6.2014,6.2423,6.1932,6.1932,167200.0
2008-11-26 11:30:00,7.57,7.64,7.56,7.58,252400.0,6.1932,6.2504,6.185,6.2014,252400.0
2008-11-26 11:35:00,7.58,7.71,7.58,7.67,226400.0,6.2014,6.3077,6.2014,6.275,226400.0
2008-11-26 11:40:00,7.68,7.69,7.63,7.66,136800.0,6.2832,6.2914,6.2423,6.2668,136800.0
2008-11-26 11:45:00,7.66,7.79,7.61,7.79,311600.0,6.2668,6.3732,6.2259,6.3732,311600.0
2008-11-26 11:50:00,7.79,7.86,7.79,7.85,180400.0,6.3732,6.4304,6.3732,6.4223,180400.0
2008-11-26 11:55:00,7.84,7.87,7.8,7.82,229200.0,6.4141,6.4386,6.3813,6.3977,229200.0
2008-11-26 12:00:00,7.82,7.83,7.78,7.82,138400.0,6.3977,6.4059,6.365,6.3977,138400.0
2008-11-26 12:05:00,7.81,7.86,7.81,7.84,196000.0,6.3895,6.4304,6.3895,6.4141,196000.0
2008-11-26 12:10:00,7.84,7.87,7.73,7.73,152400.0,6.4141,6.4386,6.3241,6.3241,152400.0
2008-11-26 12:15:00,7.74,7.81,7.74,7.79,90400.0,6.3323,6.3895,6.3323,6.3732,90400.0
2008-11-26 12:20:00,7.79,7.83,7.78,7.78,45200.0,6.3732,6.4059,6.365,6.365,45200.0
2008-11-26 12:25:00,7.78,7.78,7.71,7.74,86800.0,6.365,6.365,6.3077,6.3323,86800.0
2008-11-26 12:30:00,7.74,7.75,7.63,7.67,280800.0,6.3323,6.3404,6.2423,6.275,280800.0
2008-11-26 12:35:00,7.67,7.79,7.67,7.73,163600.0,6.275,6.3732,6.275,6.3241,163600.0
2008-11-26 12:40:00,7.73,7.76,7.71,7.76,57600.0,6.3241,6.3486,6.3077,6.3486,57600.0
2008-11-26 12:45:00,7.75,7.84,7.75,7.83,136400.0,6.3404,6.4141,6.3404,6.4059,136400.0
2008-11-26 12:50:00,7.82,7.83,7.78,7.79,77200.0,6.3977,6.4059,6.365,6.3732,77200.0
2008-11-26 12:55:00,7.79,7.82,7.77,7.81,34000.0,6.3732,6.3977,6.3568,6.3895,34000.0
2008-11-26 13:00:00,7.82,7.91,7.81,7.9,101200.0,6.3977,6.4713,6.3895,6.4632,101200.0
2008-11-26 13:05:00,7.89,7.93,7.85,7.85,66000.0,6.455,6.4877,6.4223,6.4223,66000.0
2008-11-26 13:10:00,7.85,7.87,7.73,7.74,152400.0,6.4223,6.4386,6.3241,6.3323,152400.0
2008-11-26 13:15:00,7.74,7.8,7.73,7.79,45600.0,6.3323,6.3813,6.3241,6.3732,45600.0
2008-11-26 13:20:00,7.8,7.82,7.71,7.75,104000.0,6.3813,6.3977,6.3077,6.3404,104000.0
2008-11-26 13:25:00,7.73,7.88,7.73,7.87,196800.0,6.3241,6.4468,6.3241,6.4386,196800.0
2008-11-26 13:30:00,7.85,7.85,7.67,7.67,55600.0,6.4223,6.4223,6.275,6.275,55600.0
2008-11-26 13:35:00,7.67,7.75,7.63,7.74,97600.0,6.275,6.3404,6.2423,6.3323,97600.0
2008-11-26 13:40:00,7.73,7.74,7.66,7.7,36000.0,6.3241,6.3323,6.2668,6.2995,36000.0
2008-11-26 13:45:00,7.68,7.71,7.67,7.67,72800.0,6.2832,6.3077,6.275,6.275,72800.0
2008-11-26 13:50:00,7.67,7.74,7.61,7.62,76400.0,6.275,6.3323,6.2259,6.2341,76400.0
2008-11-26 13:55:00,7.61,7.62,7.56,7.59,169600.0,6.2259,6.2341,6.185,6.2095,169600.0
2008-11-26 14:00:00,7.59,7.63,7.52,7.57,47200.0,6.2095,6.2423,6.1523,6.1932,47200.0
2008-11-26 14:05:00,7.58,7.67,7.58,7.66,135600.0,6.2014,6.275,6.2014,6.2668,135600.0
2008-11-26 14:10:00,7.68,7.69,7.66,7.66,93600.0,6.2832,6.2914,6.2668,6.2668,93600.0
2008-11-26 14:15:00,7.65,7.72,7.64,7.69,82000.0,6.2586,6.3159,6.2504,6.2914,82000.0
2008-11-26 14:20:00,7.71,7.84,7.71,7.81,90000.0,6.3077,6.4141,6.3077,6.3895,90000.0
2008-11-26 14:25:00,7.8,7.83,7.77,7.83,88400.0,6.3813,6.4059,6.3568,6.4059,88400.0
2008-11-26 14:30:00,7.83,7.98,7.83,7.95,214800.0,6.4059,6.5286,6.4059,6.5041,214800.0
2008-11-26 14:35:00,7.93,7.93,7.86,7.87,234800.0,6.4877,6.4877,6.4304,6.4386,234800.0
2008-11-26 14:40:00,7.89,8.02,7.89,7.99,194400.0,6.455,6.5613,6.455,6.5368,194400.0
2008-11-26 14:45:00,7.98,8.04,7.95,8.04,122000.0,6.5286,6.5777,6.5041,6.5777,122000.0
2008-11-26 14:50:00,8.03,8.06,8.02,8.04,145600.0,6.5695,6.5941,6.5613,6.5777,145600.0
2008-11-26 14:55:00,8.03,8.13,8.03,8.1,306800.0,6.5695,6.6513,6.5695,6.6268,306800.0
2008-11-26 15:00:00,8.11,8.2,8.08,8.11,369600.0,6.635,6.7086,6.6104,6.635,369600.0
2008-11-26 15:05:00,8.11,8.14,8.06,8.09,226400.0,6.635,6.6595,6.5941,6.6186,226400.0
2008-11-26 15:10:00,8.11,8.26,8.09,8.21,238400.0,6.635,6.7577,6.6186,6.7168,238400.0
2008-11-26 15:15:00,8.22,8.25,8.17,8.18,346800.0,6.725,6.7495,6.6841,6.6922,346800.0
2008-11-26 15:20:00,8.17,8.17,8.08,8.14,310800.0,6.6841,6.6841,6.6104,6.6595,310800.0
2008-11-26 15:25:00,8.15,8.21,8.14,8.19,144000.0,6.6677,6.7168,6.6595,6.7004,144000.0
2008-11-26 15:30:00,8.19,8.3,8.18,8.3,253200.0,6.7004,6.7904,6.6922,6.7904,253200.0
2008-11-26 15:35:00,8.3,8.32,8.24,8.26,275600.0,6.7904,6.8068,6.7413,6.7577,275600.0
2008-11-26 15:40:00,8.28,8.29,8.09,8.11,323200.0,6.774,6.7822,6.6186,6.635,323200.0
2008-11-26 15:45:00,8.11,8.22,8.03,8.09,205600.0,6.635,6.725,6.5695,6.6186,205600.0
2008-11-26 15:50:00,8.09,8.23,8.09,8.22,241200.0,6.6186,6.7331,6.6186,6.725,241200.0
2008-11-26 15:55:00,8.21,8.31,8.0,8.25,324000.0,6.7168,6.7986,6.545,6.7495,324000.0
2008-11-28 09:30:00,7.97,8.06,7.93,8.05,163200.0,6.5204,6.5941,6.4877,6.5859,163200.0
2008-11-28 09:35:00,8.04,8.2,8.04,8.2,207600.0,6.5777,6.7086,6.5777,6.7086,207600.0
2008-11-28 09:40:00,8.19,8.22,8.11,8.13,109600.0,6.7004,6.725,6.635,6.6513,109600.0
2008-11-28 09:45:00,8.12,8.16,8.02,8.03,244000.0,6.6431,6.6759,6.5613,6.5695,244000.0
2008-11-28 09:50:00,8.0,8.0,7.9,7.91,78800.0,6.545,6.545,6.4632,6.4713,78800.0
2008-11-28 09:55:00,7.9,7.95,7.88,7.93,74000.0,6.4632,6.5041,6.4468,6.4877,74000.0
2008-11-28 10:00:00,7.93,8.05,7.93,8.02,115200.0,6.4877,6.5859,6.4877,6.5613,115200.0
2008-11-28 10:05:00,8.01,8.05,7.95,7.96,68800.0,6.5532,6.5859,6.5041,6.5122,68800.0
2008-11-28 10:10:00,7.96,7.97,7.9,7.96,78800.0,6.5122,6.5204,6.4632,6.5122,78800.0
2008-11-28 10:15:00,7.94,7.95,7.91,7.93,23600.0,6.4959,6.5041,6.4713,6.4877,23600.0
2008-11-28 10:20:00,7.96,8.09,7.96,8.06,117600.0,6.5122,6.6186,6.5122,6.5941,117600.0
2008-11-28 10:25:00,8.09,8.12,8.05,8.05,52800.0,6.6186,6.6431,6.5859,6.5859,52800.0
2008-11-28 10:30:00,8.03,8.05,8.01,8.03,119600.0,6.5695,6.5859,6.5532,6.5695,119600.0
2008-11-28 10:35:00,8.03,8.06,8.02,8.03,106400.0,6.5695,6.5941,6.5613,6.5695,106400.0
2008-11-28 10:40:00,8.02,8.08,8.02,8.07,28000.0,6.5613,6.6104,6.5613,6.6022,28000.0
2008-11-28 10:45:00,8.08,8.09,8.07,8.09,63200.0,6.6104,6.6186,6.6022,6.6186,63200.0
2008-11-28 10:50:00,8.08,8.11,8.06,8.11,60800.0,6.6104,6.635,6.5941,6.635,60800.0
2008-11-28 10:55:00,8.11,8.2,8.11,8.2,49600.0,6.635,6.7086,6.635,6.7086,49600.0
2008-11-28 11:00:00,8.19,8.19,8.15,8.16,150000.0,6.7004,6.7004,6.6677,6.6759,150000.0
2008-11-28 11:05:00,8.15,8.16,8.13,8.14,92400.0,6.6677,6.6759,6.6513,6.6595,92400.0
2008-11-28 11:10:00,8.14,8.19,8.13,8.17,132000.0,6.6595,6.7004,6.6513,6.6841,132000.0
2008-11-28 11:15:00,8.15,8.15,8.06,8.09,19200.0,6.6677,6.6677,6.5941,6.6186,19200.0
2008-11-28 11:20:00,8.06,8.13,8.06,8.13,27600.0,6.5941,6.6513,6.5941,6.6513,27600.0
2008-11-28 11:25:00,8.13,8.24,8.12,8.24,98800.0,6.6513,6.7413,6.6431,6.7413,98800.0
2008-11-28 11:30:00,8.25,8.25,8.17,8.17,77200.0,6.7495,6.7495,6.6841,6.6841,77200.0
2008-11-28 11:35:00,8.17,8.17,8.1,8.1,25600.0,6.6841,6.6841,6.6268,6.6268,25600.0
2008-11-28 11:40:00,8.12,8.19,8.12,8.18,22000.0,6.6431,6.7004,6.6431,6.6922,22000.0
2008-11-28 11:45:00,8.19,8.2,8.15,8.2,32000.0,6.7004,6.7086,6.6677,6.7086,32000.0
2008-11-28 11:50:00,8.2,8.3,8.2,8.29,62800.0,6.7086,6.7904,6.7086,6.7822,62800.0
2008-11-28 11:55:00,8.29,8.31,8.22,8.23,106400.0,6.7822,6.7986,6.725,6.7331,106400.0
2008-11-28 12:00:00,8.24,8.25,8.17,8.25,90000.0,6.7413,6.7495,6.6841,6.7495,90000.0
2008-11-28 12:05:00,8.26,8.27,8.19,8.21,78400.0,6.7577,6.7659,6.7004,6.7168,78400.0
2008-11-28 12:10:00,8.2,8.27,8.2,8.26,50800.0,6.7086,6.7659,6.7086,6.7577,50800.0
2008-11-28 12:15:00,8.25,8.26,8.2,8.22,74800.0,6.7495,6.7577,6.7086,6.725,74800.0
2008-11-28 12:20:00,8.21,8.23,8.17,8.21,94800.0,6.7168,6.7331,6.6841,6.7168,94800.0
2008-11-28 12:25:00,8.23,8.23,8.15,8.15,63200.0,6.7331,6.7331,6.6677,6.6677,63200.0
2008-11-28 12:30:00,8.13,8.16,8.1,8.13,35200.0,6.6513,6.6759,6.6268,6.6513,35200.0
2008-11-28 12:35:00,8.13,8.13,8.1,8.11,21200.0,6.6513,6.6513,6.6268,6.635,21200.0
2008-11-28 12:40:00,8.1,8.17,8.1,8.17,43600.0,6.6268,6.6841,6.6268,6.6841,43600.0
2008-11-28 12:45:00,8.16,8.18,8.08,8.18,120400.0,6.6759,6.6922,6.6104,6.6922,120400.0
2008-11-28 12:50:00,8.18,8.31,8.18,8.31,208400.0,6.6922,6.7986,6.6922,6.7986,208400.0
2008-11-28 12:55:00,8.31,8.62,8.31,8.57,250400.0,6.7986,7.0522,6.7986,7.0113,250400.0
2008-11-28 13:00:00,8.62,8.67,8.58,8.58,62400.0,7.0522,7.0931,7.0195,7.0195,62400.0
2008-11-28 13:05:00,8.56,8.56,8.54,8.54,19600.0,7.0031,7.0031,6.9868,6.9868,19600.0
2008-11-28 13:10:00,8.54,8.54,8.54,8.54,0.0,6.9868,6.9868,6.9868,6.9868,0.0
2008-11-28 13:15:00,8.54,8.54,8.54,8.54,0.0,6.9868,6.9868,6.9868,6.9868,0.0
2008-11-28 13:20:00,8.54,8.54,8.54,8.54,0.0,6.9868,6.9868,6.9868,6.9868,0.0
2008-11-28 13:25:00,8.5,8.5,8.5,8.5,800.0,6.954,6.954,6.954,6.954,800.0
2008-11-28 13:30:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 13:35:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 13:40:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 13:45:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 13:50:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 13:55:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:00:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:05:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:10:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:15:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:20:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:25:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:30:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:35:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:40:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:45:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:50:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 14:55:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:00:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:05:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:10:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:15:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:20:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:25:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:30:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:35:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:40:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:45:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:50:00,8.5,8.5,8.5,8.5,0.0,6.954,6.954,6.954,6.954,0.0
2008-11-28 15:55:00,8.43,8.43,8.43,8.43,1200.0,6.8968,6.8968,6.8968,6.8968,1200.0
2008-12-01 09:30:00,7.84,7.93,7.5,7.5,318800.0,6.4141,6.4877,6.1359,6.1359,318800.0
2008-12-01 09:35:00,7.51,7.62,7.5,7.55,218400.0,6.1441,6.2341,6.1359,6.1768,218400.0
2008-12-01 09:40:00,7.55,7.62,7.45,7.56,156800.0,6.1768,6.2341,6.095,6.185,156800.0
2008-12-01 09:45:00,7.53,7.57,7.41,7.43,347600.0,6.1605,6.1932,6.0623,6.0786,347600.0
2008-12-01 09:50:00,7.42,7.43,7.22,7.24,311200.0,6.0705,6.0786,5.9068,5.9232,311200.0
2008-12-01 09:55:00,7.25,7.34,7.18,7.19,299200.0,5.9314,6.005,5.8741,5.8823,299200.0
2008-12-01 10:00:00,7.19,7.35,7.15,7.31,237600.0,5.8823,6.0132,5.8496,5.9805,237600.0
2008-12-01 10:05:00,7.31,7.31,7.21,7.31,192800.0,5.9805,5.9805,5.8987,5.9805,192800.0
2008-12-01 10:10:00,7.32,7.43,7.31,7.36,292000.0,5.9886,6.0786,5.9805,6.0214,292000.0
2008-12-01 10:15:00,7.33,7.45,7.33,7.38,153200.0,5.9968,6.095,5.9968,6.0377,153200.0
2008-12-01 10:20:00,7.37,7.43,7.34,7.38,92800.0,6.0296,6.0786,6.005,6.0377,92800.0
2008-12-01 10:25:00,7.33,7.34,7.25,7.29,183600.0,5.9968,6.005,5.9314,5.9641,183600.0
2008-12-01 10:30:00,7.26,7.26,7.17,7.26,285200.0,5.9396,5.9396,5.8659,5.9396,285200.0
2008-12-01 10:35:00,7.25,7.32,7.23,7.25,99200.0,5.9314,5.9886,5.915,5.9314,99200.0
2008-12-01 10:40:00,7.24,7.33,7.22,7.31,136800.0,5.9232,5.9968,5.9068,5.9805,136800.0
2008-12-01 10:45:00,7.31,7.34,7.27,7.27,47600.0,5.9805,6.005,5.9477,5.9477,47600.0
2008-12-01 10:50:00,7.29,7.31,7.24,7.31,50400.0,5.9641,5.9805,5.9232,5.9805,50400.0
2008-12-01 10:55:00,7.31,7.31,7.18,7.18,132800.0,5.9805,5.9805,5.8741,5.8741,132800.0
2008-12-01 11:00:00,7.18,7.18,7.04,7.06,229200.0,5.8741,5.8741,5.7596,5.7759,229200.0
2008-12-01 11:05:00,7.06,7.06,6.95,6.95,178400.0,5.7759,5.7759,5.6859,5.6859,178400.0
2008-12-01 11:10:00,6.95,7.01,6.93,7.0,116400.0,5.6859,5.735,5.6696,5.7269,116400.0
2008-12-01 11:15:00,7.0,7.02,6.96,7.01,106000.0,5.7269,5.7432,5.6941,5.735,106000.0
2008-12-01 11:20:00,7.02,7.04,6.96,6.97,77600.0,5.7432,5.7596,5.6941,5.7023,77600.0
2008-12-01 11:25:00,6.98,6.98,6.88,6.89,92800.0,5.7105,5.7105,5.6287,5.6369,92800.0
2008-12-01 11:30:00,6.88,6.97,6.88,6.97,109600.0,5.6287,5.7023,5.6287,5.7023,109600.0
2008-12-01 11:35:00,6.97,7.06,6.97,7.04,137600.0,5.7023,5.7759,5.7023,5.7596,137600.0
2008-12-01 11:40:00,7.04,7.1,7.04,7.05,63200.0,5.7596,5.8087,5.7596,5.7678,63200.0
2008-12-01 11:45:00,7.03,7.05,7.01,7.01,58000.0,5.7514,5.7678,5.735,5.735,58000.0
2008-12-01 11:50:00,7.01,7.01,6.95,6.99,66000.0,5.735,5.735,5.6859,5.7187,66000.0
2008-12-01 11:55:00,7.0,7.0,6.97,6.98,38400.0,5.7269,5.7269,5.7023,5.7105,38400.0
2008-12-01 12:00:00,6.93,6.97,6.91,6.92,65600.0,5.6696,5.7023,5.6532,5.6614,65600.0
2008-12-01 12:05:00,6.92,7.01,6.91,6.97,132000.0,5.6614,5.735,5.6532,5.7023,132000.0
2008-12-01 12:10:00,6.97,6.99,6.96,6.98,84400.0,5.7023,5.7187,5.6941,5.7105,84400.0
2008-12-01 12:15:00,6.97,6.97,6.88,6.9,45600.0,5.7023,5.7023,5.6287,5.645,45600.0
2008-12-01 12:20:00,6.89,6.92,6.87,6.89,154400.0,5.6369,5.6614,5.6205,5.6369,154400.0
2008-12-01 12:25:00,6.89,6.9,6.82,6.83,221200.0,5.6369,5.645,5.5796,5.5878,221200.0
2008-12-01 12:30:00,6.83,6.86,6.78,6.82,94400.0,5.5878,5.6123,5.5469,5.5796,94400.0
2008-12-01 12:35:00,6.82,6.84,6.7,6.73,171600.0,5.5796,5.596,5.4814,5.506,171600.0
2008-12-01 12:40:00,6.73,6.77,6.69,6.77,136000.0,5.506,5.5387,5.4732,5.5387,136000.0
2008-12-01 12:45:00,6.78,6.87,6.78,6.86,128800.0,5.5469,5.6205,5.5469,5.6123,128800.0
2008-12-01 12:50:00,6.87,6.89,6.71,6.74,97200.0,5.6205,5.6369,5.4896,5.5141,97200.0
2008-12-01 12:55:00,6.74,6.75,6.71,6.74,68000.0,5.5141,5.5223,5.4896,5.5141,68000.0
2008-12-01 13:00:00,6.75,6.76,6.75,6.76,52800.0,5.5223,5.5305,5.5223,5.5305,52800.0
2008-12-01 13:05:00,6.76,6.78,6.74,6.76,53200.0,5.5305,5.5469,5.5141,5.5305,53200.0
2008-12-01 13:10:00,6.77,6.88,6.77,6.88,47600.0,5.5387,5.6287,5.5387,5.6287,47600.0
2008-12-01 13:15:00,6.89,6.92,6.83,6.9,83600.0,5.6369,5.6614,5.5878,5.645,83600.0
2008-12-01 13:20:00,6.92,6.93,6.86,6.86,82400.0,5.6614,5.6696,5.6123,5.6123,82400.0
2008-12-01 13:25:00,6.86,6.86,6.79,6.83,108000.0,5.6123,5.6123,5.555,5.5878,108000.0
2008-12-01 13:30:00,6.85,6.89,6.84,6.87,73200.0,5.6041,5.6369,5.596,5.6205,73200.0
2008-12-01 13:35:00,6.86,6.87,6.8,6.8,99600.0,5.6123,5.6205,5.5632,5.5632,99600.0
2008-12-01 13:40:00,6.8,6.82,6.72,6.72,220400.0,5.5632,5.5796,5.4978,5.4978,220400.0
2008-12-01 13:45:00,6.73,6.79,6.65,6.66,260400.0,5.506,5.555,5.4405,5.4487,260400.0
2008-12-01 13:50:00,6.66,6.74,6.61,6.69,185200.0,5.4487,5.5141,5.4078,5.4732,185200.0
2008-12-01 13:55:00,6.67,6.78,6.65,6.77,77600.0,5.4569,5.5469,5.4405,5.5387,77600.0
2008-12-01 14:00:00,6.78,6.79,6.64,6.66,126000.0,5.5469,5.555,5.4323,5.4487,126000.0
2008-12-01 14:05:00,6.66,6.68,6.54,6.66,233200.0,5.4487,5.4651,5.3505,5.4487,233200.0
2008-12-01 14:10:00,6.66,6.68,6.61,6.65,104000.0,5.4487,5.4651,5.4078,5.4405,104000.0
2008-12-01 14:15:00,6.63,6.63,6.5,6.54,214000.0,5.4241,5.4241,5.3178,5.3505,214000.0
2008-12-01 14:20:00,6.56,6.6,6.52,6.58,120800.0,5.3669,5.3996,5.3342,5.3832,120800.0
2008-12-01 14:25:00,6.59,6.62,6.55,6.6,93600.0,5.3914,5.416,5.3587,5.3996,93600.0
2008-12-01 14:30:00,6.61,6.75,6.59,6.73,225200.0,5.4078,5.5223,5.3914,5.506,225200.0
2008-12-01 14:35:00,6.73,6.73,6.57,6.6,156000.0,5.506,5.506,5.3751,5.3996,156000.0
2008-12-01 14:40:00,6.59,6.63,6.54,6.55,112000.0,5.3914,5.4241,5.3505,5.3587,112000.0
2008-12-01 14:45:00,6.56,6.69,6.55,6.65,132000.0,5.3669,5.4732,5.3587,5.4405,132000.0
2008-12-01 14:50:00,6.64,6.82,6.64,6.8,362800.0,5.4323,5.5796,5.4323,5.5632,362800.0
2008-12-01 14:55:00,6.8,6.8,6.61,6.63,204800.0,5.5632,5.5632,5.4078,5.4241,204800.0
2008-12-01 15:00:00,6.62,6.64,6.47,6.48,274800.0,5.416,5.4323,5.2932,5.3014,274800.0
2008-12-01 15:05:00,6.47,6.58,6.41,6.42,278400.0,5.2932,5.3832,5.2442,5.2523,278400.0
2008-12-01 15:10:00,6.42,6.6,6.38,6.55,324800.0,5.2523,5.3996,5.2196,5.3587,324800.0
2008-12-01 15:15:00,6.54,6.58,6.42,6.43,205200.0,5.3505,5.3832,5.2523,5.2605,205200.0
2008-12-01 15:20:00,6.43,6.43,6.24,6.25,541200.0,5.2605,5.2605,5.1051,5.1133,541200.0
2008-12-01 15:25:00,6.25,6.37,6.21,6.29,426400.0,5.1133,5.2114,5.0805,5.146,426400.0
2008-12-01 15:30:00,6.3,6.37,6.25,6.3,201200.0,5.1542,5.2114,5.1133,5.1542,201200.0
2008-12-01 15:35:00,6.32,6.36,6.17,6.19,278400.0,5.1705,5.2033,5.0478,5.0642,278400.0
2008-12-01 15:40:00,6.19,6.19,6.0,6.01,385600.0,5.0642,5.0642,4.9087,4.9169,385600.0
2008-12-01 15:45:00,6.01,6.18,5.95,6.13,616800.0,4.9169,5.056,4.8678,5.0151,616800.0
2008-12-01 15:50:00,6.08,6.09,5.81,5.84,630400.0,4.9742,4.9824,4.7533,4.7778,630400.0
2008-12-01 15:55:00,5.84,5.9,5.38,5.6,620800.0,4.7778,4.8269,4.4015,4.5815,620800.0
2008-12-02 09:30:00,5.9,5.97,5.77,5.8,323600.0,4.8269,4.8842,4.7206,4.7451,323600.0
2008-12-02 09:35:00,5.79,5.87,5.72,5.82,223200.0,4.7369,4.8024,4.6797,4.7615,223200.0
2008-12-02 09:40:00,5.81,5.81,5.67,5.71,164400.0,4.7533,4.7533,4.6387,4.6715,164400.0
2008-12-02 09:45:00,5.68,5.69,5.61,5.66,180000.0,4.6469,4.6551,4.5897,4.6306,180000.0
2008-12-02 09:50:00,5.64,5.8,5.63,5.76,152800.0,4.6142,4.7451,4.606,4.7124,152800.0
2008-12-02 09:55:00,5.75,5.82,5.69,5.8,139600.0,4.7042,4.7615,4.6551,4.7451,139600.0
2008-12-02 10:00:00,5.81,5.9,5.77,5.9,259600.0,4.7533,4.8269,4.7206,4.8269,259600.0
2008-12-02 10:05:00,5.9,5.98,5.85,5.97,215600.0,4.8269,4.8924,4.786,4.8842,215600.0
2008-12-02 10:10:00,5.98,6.06,5.93,6.01,397600.0,4.8924,4.9578,4.8515,4.9169,397600.0
2008-12-02 10:15:00,6.02,6.04,5.92,5.96,251200.0,4.9251,4.9415,4.8433,4.876,251200.0
2008-12-02 10:20:00,5.96,6.03,5.91,6.03,333600.0,4.876,4.9333,4.8351,4.9333,333600.0
2008-12-02 10:25:00,6.03,6.04,5.95,5.98,184400.0,4.9333,4.9415,4.8678,4.8924,184400.0
2008-12-02 10:30:00,5.99,6.06,5.99,6.02,176800.0,4.9005,4.9578,4.9005,4.9251,176800.0
2008-12-02 10:35:00,6.03,6.08,5.99,6.08,141600.0,4.9333,4.9742,4.9005,4.9742,141600.0
2008-12-02 10:40:00,6.08,6.13,6.05,6.05,238800.0,4.9742,5.0151,4.9496,4.9496,238800.0
2008-12-02 10:45:00,6.07,6.15,6.04,6.09,185600.0,4.966,5.0314,4.9415,4.9824,185600.0
2008-12-02 10:50:00,6.08,6.13,6.06,6.07,145600.0,4.9742,5.0151,4.9578,4.966,145600.0
2008-12-02 10:55:00,6.06,6.13,6.03,6.06,196000.0,4.9578,5.0151,4.9333,4.9578,196000.0
2008-12-02 11:00:00,6.05,6.1,6.01,6.06,54000.0,4.9496,4.9905,4.9169,4.9578,54000.0
2008-12-02 11:05:00,6.05,6.07,5.96,6.03,250000.0,4.9496,4.966,4.876,4.9333,250000.0
2008-12-02 11:10:00,6.05,6.06,5.95,5.95,98400.0,4.9496,4.9578,4.8678,4.8678,98400.0
2008-12-02 11:15:00,5.95,6.03,5.95,6.02,144400.0,4.8678,4.9333,4.8678,4.9251,144400.0
2008-12-02 11:20:00,6.04,6.12,6.04,6.08,106400.0,4.9415,5.0069,4.9415,4.9742,106400.0
2008-12-02 11:25:00,6.07,6.2,6.06,6.16,165600.0,4.966,5.0724,4.9578,5.0396,165600.0
2008-12-02 11:30:00,6.18,6.26,6.17,6.18,171600.0,5.056,5.1214,5.0478,5.056,171600.0
2008-12-02 11:35:00,6.15,6.17,6.13,6.14,162000.0,5.0314,5.0478,5.0151,5.0233,162000.0
2008-12-02 11:40:00,6.14,6.2,6.11,6.16,90400.0,5.0233,5.0724,4.9987,5.0396,90400.0
2008-12-02 11:45:00,6.14,6.26,6.13,6.26,69600.0,5.0233,5.1214,5.0151,5.1214,69600.0
2008-12-02 11:50:00,6.27,6.29,6.25,6.27,138400.0,5.1296,5.146,5.1133,5.1296,138400.0
2008-12-02 11:55:00,6.27,6.3,6.24,6.25,96000.0,5.1296,5.1542,5.1051,5.1133,96000.0
2008-12-02 12:00:00,6.25,6.29,6.21,6.21,118400.0,5.1133,5.146,5.0805,5.0805,118400.0
2008-12-02 12:05:00,6.24,6.29,6.21,6.22,71200.0,5.1051,5.146,5.0805,5.0887,71200.0
2008-12-02 12:10:00,6.24,6.28,6.2,6.26,122000.0,5.1051,5.1378,5.0724,5.1214,122000.0
2008-12-02 12:15:00,6.25,6.3,6.25,6.29,66000.0,5.1133,5.1542,5.1133,5.146,66000.0
2008-12-02 12:20:00,6.29,6.36,6.28,6.35,162800.0,5.146,5.2033,5.1378,5.1951,162800.0
2008-12-02 12:25:00,6.36,6.41,6.36,6.4,150400.0,5.2033,5.2442,5.2033,5.236,150400.0
2008-12-02 12:30:00,6.4,6.43,6.34,6.34,98800.0,5.236,5.2605,5.1869,5.1869,98800.0
2008-12-02 12:35:00,6.34,6.37,6.33,6.34,75200.0,5.1869,5.2114,5.1787,5.1869,75200.0
2008-12-02 12:40:00,6.33,6.33,6.25,6.29,140400.0,5.1787,5.1787,5.1133,5.146,140400.0
2008-12-02 12:45:00,6.28,6.32,6.25,6.29,70000.0,5.1378,5.1705,5.1133,5.146,70000.0
2008-12-02 12:50:00,6.28,6.3,6.23,6.27,78400.0,5.1378,5.1542,5.0969,5.1296,78400.0
2008-12-02 12:55:00,6.25,6.35,6.25,6.34,124400.0,5.1133,5.1951,5.1133,5.1869,124400.0
2008-12-02 13:00:00,6.33,6.35,6.29,6.3,40800.0,5.1787,5.1951,5.146,5.1542,40800.0
2008-12-02 13:05:00,6.29,6.29,6.25,6.28,80400.0,5.146,5.146,5.1133,5.1378,80400.0
2008-12-02 13:10:00,6.28,6.36,6.28,6.35,65600.0,5.1378,5.2033,5.1378,5.1951,65600.0
2008-12-02 13:15:00,6.35,6.36,6.29,6.29,80400.0,5.1951,5.2033,5.146,5.146,80400.0
2008-12-02 13:20:00,6.28,6.29,6.25,6.25,36800.0,5.1378,5.146,5.1133,5.1133,36800.0
2008-12-02 13:25:00,6.26,6.3,6.26,6.3,62800.0,5.1214,5.1542,5.1214,5.1542,62800.0
2008-12-02 13:30:00,6.3,6.3,6.12,6.13,252400.0,5.1542,5.1542,5.0069,5.0151,252400.0
2008-12-02 13:35:00,6.13,6.17,6.07,6.09,191200.0,5.0151,5.0478,4.966,4.9824,191200.0
2008-12-02 13:40:00,6.09,6.14,6.06,6.13,222400.0,4.9824,5.0233,4.9578,5.0151,222400.0
2008-12-02 13:45:00,6.1,6.1,6.06,6.08,70800.0,4.9905,4.9905,4.9578,4.9742,70800.0
2008-12-02 13:50:00,6.08,6.09,6.03,6.07,121600.0,4.9742,4.9824,4.9333,4.966,121600.0
2008-12-02 13:55:00,6.04,6.08,6.03,6.03,53200.0,4.9415,4.9742,4.9333,4.9333,53200.0
2008-12-02 14:00:00,6.03,6.06,5.9,5.93,263200.0,4.9333,4.9578,4.8269,4.8515,263200.0
2008-12-02 14:05:00,5.92,5.95,5.86,5.9,165200.0,4.8433,4.8678,4.7942,4.8269,165200.0
2008-12-02 14:10:00,5.89,5.96,5.88,5.94,106400.0,4.8187,4.876,4.8106,4.8596,106400.0
2008-12-02 14:15:00,5.94,5.96,5.87,5.89,92400.0,4.8596,4.876,4.8024,4.8187,92400.0
2008-12-02 14:20:00,5.88,5.89,5.79,5.84,170800.0,4.8106,4.8187,4.7369,4.7778,170800.0
2008-12-02 14:25:00,5.84,5.84,5.75,5.84,275600.0,4.7778,4.7778,4.7042,4.7778,275600.0
2008-12-02 14:30:00,5.84,5.98,5.82,5.93,179600.0,4.7778,4.8924,4.7615,4.8515,179600.0
2008-12-02 14:35:00,5.95,6.04,5.91,6.04,92000.0,4.8678,4.9415,4.8351,4.9415,92000.0
2008-12-02 14:40:00,6.03,6.06,5.97,5.98,109200.0,4.9333,4.9578,4.8842,4.8924,109200.0
2008-12-02 14:45:00,6.02,6.03,5.97,6.01,104000.0,4.9251,4.9333,4.8842,4.9169,104000.0
2008-12-02 14:50:00,5.99,6.13,5.99,6.09,218000.0,4.9005,5.0151,4.9005,4.9824,218000.0
2008-12-02 14:55:00,6.07,6.2,6.07,6.19,320800.0,4.966,5.0724,4.966,5.0642,320800.0
2008-12-02 15:00:00,6.2,6.2,6.08,6.11,127200.0,5.0724,5.0724,4.9742,4.9987,127200.0
2008-12-02 15:05:00,6.1,6.12,5.95,5.99,267600.0,4.9905,5.0069,4.8678,4.9005,267600.0
2008-12-02 15:10:00,5.97,6.02,5.92,5.98,328400.0,4.8842,4.9251,4.8433,4.8924,328400.0
2008-12-02 15:15:00,5.99,6.22,5.99,6.21,376400.0,4.9005,5.0887,4.9005,5.0805,376400.0
2008-12-02 15:20:00,6.22,6.36,6.21,6.34,394400.0,5.0887,5.2033,5.0805,5.1869,394400.0
2008-12-02 15:25:00,6.36,6.41,6.27,6.31,614400.0,5.2033,5.2442,5.1296,5.1623,614400.0
2008-12-02 15:30:00,6.31,6.42,6.29,6.36,239600.0,5.1623,5.2523,5.146,5.2033,239600.0
2008-12-02 15:35:00,6.37,6.42,6.26,6.26,245600.0,5.2114,5.2523,5.1214,5.1214,245600.0
2008-12-02 15:40:00,6.29,6.35,6.18,6.29,319600.0,5.146,5.1951,5.056,5.146,319600.0
2008-12-02 15:45:00,6.32,6.37,5.93,6.12,517200.0,5.1705,5.2114,4.8515,5.0069,517200.0
2008-12-02 15:50:00,6.13,6.35,6.09,6.3,480000.0,5.0151,5.1951,4.9824,5.1542,480000.0
2008-12-02 15:55:00,6.31,6.53,6.29,6.48,752400.0,5.1623,5.3423,5.146,5.3014,752400.0
2008-12-03 09:30:00,6.01,6.16,5.96,6.16,225200.0,4.9169,5.0396,4.876,5.0396,225200.0
2008-12-03 09:35:00,6.15,6.25,6.11,6.25,230000.0,5.0314,5.1133,4.9987,5.1133,230000.0
2008-12-03 09:40:00,6.28,6.32,6.21,6.3,197200.0,5.1378,5.1705,5.0805,5.1542,197200.0
2008-12-03 09:45:00,6.29,6.39,6.27,6.28,166000.0,5.146,5.2278,5.1296,5.1378,166000.0
2008-12-03 09:50:00,6.28,6.28,6.19,6.25,168400.0,5.1378,5.1378,5.0642,5.1133,168400.0
2008-12-03 09:55:00,6.23,6.26,6.13,6.22,235200.0,5.0969,5.1214,5.0151,5.0887,235200.0
2008-12-03 10:00:00,6.21,6.3,6.08,6.3,174400.0,5.0805,5.1542,4.9742,5.1542,174400.0
2008-12-03 10:05:00,6.31,6.41,6.28,6.3,248400.0,5.1623,5.2442,5.1378,5.1542,248400.0
2008-12-03 10:10:00,6.27,6.33,6.22,6.29,118400.0,5.1296,5.1787,5.0887,5.146,118400.0
2008-12-03 10:15:00,6.31,6.37,6.25,6.25,205600.0,5.1623,5.2114,5.1133,5.1133,205600.0
2008-12-03 10:20:00,6.25,6.34,6.23,6.29,93200.0,5.1133,5.1869,5.0969,5.146,93200.0
2008-12-03 10:25:00,6.29,6.49,6.29,6.49,295600.0,5.146,5.3096,5.146,5.3096,295600.0
2008-12-03 10:30:00,6.49,6.65,6.47,6.65,347600.0,5.3096,5.4405,5.2932,5.4405,347600.0
2008-12-03 10:35:00,6.66,6.71,6.59,6.63,519200.0,5.4487,5.4896,5.3914,5.4241,519200.0
2008-12-03 10:40:00,6.63,6.69,6.58,6.67,209600.0,5.4241,5.4732,5.3832,5.4569,209600.0
2008-12-03 10:45:00,6.67,6.89,6.67,6.87,367600.0,5.4569,5.6369,5.4569,5.6205,367600.0
2008-12-03 10:50:00,6.87,6.93,6.86,6.93,322800.0,5.6205,5.6696,5.6123,5.6696,322800.0
2008-12-03 10:55:00,6.93,7.11,6.88,7.08,517200.0,5.6696,5.8168,5.6287,5.7923,517200.0
2008-12-03 11:00:00,7.08,7.1,7.0,7.02,385200.0,5.7923,5.8087,5.7269,5.7432,385200.0
2008-12-03 11:05:00,7.03,7.04,6.89,6.94,361600.0,5.7514,5.7596,5.6369,5.6778,361600.0
2008-12-03 11:10:00,6.94,7.17,6.94,7.16,388400.0,5.6778,5.8659,5.6778,5.8578,388400.0
2008-12-03 11:15:00,7.16,7.24,7.11,7.13,542000.0,5.8578,5.9232,5.8168,5.8332,542000.0
2008-12-03 11:20:00,7.13,7.13,7.08,7.1,305600.0,5.8332,5.8332,5.7923,5.8087,305600.0
2008-12-03 11:25:00,7.08,7.15,6.94,6.94,356400.0,5.7923,5.8496,5.6778,5.6778,356400.0
2008-12-03 11:30:00,6.94,7.03,6.94,6.95,440800.0,5.6778,5.7514,5.6778,5.6859,440800.0
2008-12-03 11:35:00,6.95,7.01,6.88,6.98,302800.0,5.6859,5.735,5.6287,5.7105,302800.0
2008-12-03 11:40:00,6.99,7.1,6.97,7.01,158800.0,5.7187,5.8087,5.7023,5.735,158800.0
2008-12-03 11:45:00,7.0,7.0,6.88,6.96,120000.0,5.7269,5.7269,5.6287,5.6941,120000.0
2008-12-03 11:50:00,6.96,7.05,6.9,7.05,109200.0,5.6941,5.7678,5.645,5.7678,109200.0
2008-12-03 11:55:00,7.06,7.13,7.01,7.1,305600.0,5.7759,5.8332,5.735,5.8087,305600.0
2008-12-03 12:00:00,7.09,7.09,6.86,6.87,259600.0,5.8005,5.8005,5.6123,5.6205,259600.0
2008-12-03 12:05:00,6.87,6.9,6.76,6.77,150000.0,5.6205,5.645,5.5305,5.5387,150000.0
2008-12-03 12:10:00,6.77,6.88,6.76,6.77,247600.0,5.5387,5.6287,5.5305,5.5387,247600.0
2008-12-03 12:15:00,6.78,6.82,6.63,6.64,398400.0,5.5469,5.5796,5.4241,5.4323,398400.0
2008-12-03 12:20:00,6.63,6.73,6.59,6.69,338000.0,5.4241,5.506,5.3914,5.4732,338000.0
2008-12-03 12:25:00,6.7,6.84,6.7,6.74,421200.0,5.4814,5.596,5.4814,5.5141,421200.0
2008-12-03 12:30:00,6.74,6.81,6.74,6.77,107600.0,5.5141,5.5714,5.5141,5.5387,107600.0
2008-12-03 12:35:00,6.77,6.88,6.77,6.83,102400.0,5.5387,5.6287,5.5387,5.5878,102400.0
2008-12-03 12:40:00,6.83,6.85,6.7,6.77,177200.0,5.5878,5.6041,5.4814,5.5387,177200.0
2008-12-03 12:45:00,6.78,6.84,6.72,6.75,162000.0,5.5469,5.596,5.4978,5.5223,162000.0
2008-12-03 12:50:00,6.75,6.8,6.7,6.8,80000.0,5.5223,5.5632,5.4814,5.5632,80000.0
2008-12-03 12:55:00,6.82,6.89,6.73,6.77,229200.0,5.5796,5.6369,5.506,5.5387,229200.0
2008-12-03 13:00:00,6.79,6.8,6.72,6.76,86800.0,5.555,5.5632,5.4978,5.5305,86800.0
2008-12-03 13:05:00,6.77,6.77,6.71,6.74,100400.0,5.5387,5.5387,5.4896,5.5141,100400.0
2008-12-03 13:10:00,6.74,6.76,6.7,6.76,48000.0,5.5141,5.5305,5.4814,5.5305,48000.0
2008-12-03 13:15:00,6.75,6.79,6.73,6.75,34800.0,5.5223,5.555,5.506,5.5223,34800.0
2008-12-03 13:20:00,6.75,6.81,6.61,6.62,317200.0,5.5223,5.5714,5.4078,5.416,317200.0
2008-12-03 13:25:00,6.6,6.61,6.49,6.49,268000.0,5.3996,5.4078,5.3096,5.3096,268000.0
2008-12-03 13:30:00,6.48,6.48,6.4,6.43,400800.0,5.3014,5.3014,5.236,5.2605,400800.0
2008-12-03 13:35:00,6.43,6.43,6.38,6.38,166400.0,5.2605,5.2605,5.2196,5.2196,166400.0
2008-12-03 13:40:00,6.38,6.38,6.27,6.33,233600.0,5.2196,5.2196,5.1296,5.1787,233600.0
2008-12-03 13:45:00,6.31,6.34,6.23,6.34,155600.0,5.1623,5.1869,5.0969,5.1869,155600.0
2008-12-03 13:50:00,6.31,6.31,6.16,6.17,278000.0,5.1623,5.1623,5.0396,5.0478,278000.0
2008-12-03 13:55:00,6.18,6.28,6.15,6.2,160800.0,5.056,5.1378,5.0314,5.0724,160800.0
2008-12-03 14:00:00,6.21,6.39,6.19,6.39,328400.0,5.0805,5.2278,5.0642,5.2278,328400.0
2008-12-03 14:05:00,6.39,6.39,6.19,6.31,410400.0,5.2278,5.2278,5.0642,5.1623,410400.0
2008-12-03 14:10:00,6.3,6.44,6.3,6.32,334800.0,5.1542,5.2687,5.1542,5.1705,334800.0
2008-12-03 14:15:00,6.31,6.45,6.28,6.42,377600.0,5.1623,5.2769,5.1378,5.2523,377600.0
2008-12-03 14:20:00,6.42,6.52,6.39,6.51,247200.0,5.2523,5.3342,5.2278,5.326,247200.0
2008-12-03 14:25:00,6.5,6.7,6.5,6.63,582000.0,5.3178,5.4814,5.3178,5.4241,582000.0
2008-12-03 14:30:00,6.64,6.87,6.64,6.81,707200.0,5.4323,5.6205,5.4323,5.5714,707200.0
2008-12-03 14:35:00,6.83,6.85,6.71,6.73,270400.0,5.5878,5.6041,5.4896,5.506,270400.0
2008-12-03 14:40:00,6.74,6.86,6.73,6.79,213600.0,5.5141,5.6123,5.506,5.555,213600.0
2008-12-03 14:45:00,6.8,6.96,6.8,6.88,377200.0,5.5632,5.6941,5.5632,5.6287,377200.0
2008-12-03 14:50:00,6.86,7.0,6.84,6.86,221600.0,5.6123,5.7269,5.596,5.6123,221600.0
2008-12-03 14:55:00,6.86,6.92,6.77,6.78,351600.0,5.6123,5.6614,5.5387,5.5469,351600.0
2008-12-03 15:00:00,6.77,6.77,6.54,6.62,350000.0,5.5387,5.5387,5.3505,5.416,350000.0
2008-12-03 15:05:00,6.63,6.91,6.61,6.84,645200.0,5.4241,5.6532,5.4078,5.596,645200.0
2008-12-03 15:10:00,6.84,6.88,6.77,6.82,217200.0,5.596,5.6287,5.5387,5.5796,217200.0
2008-12-03 15:15:00,6.82,6.85,6.63,6.83,620800.0,5.5796,5.6041,5.4241,5.5878,620800.0
2008-12-03 15:20:00,6.86,6.92,6.69,6.69,386400.0,5.6123,5.6614,5.4732,5.4732,386400.0
2008-12-03 15:25:00,6.74,6.81,6.65,6.81,597600.0,5.5141,5.5714,5.4405,5.5714,597600.0
2008-12-03 15:30:00,6.81,6.9,6.68,6.88,461600.0,5.5714,5.645,5.4651,5.6287,461600.0
2008-12-03 15:35:00,6.88,6.93,6.77,6.91,420800.0,5.6287,5.6696,5.5387,5.6532,420800.0
2008-12-03 15:40:00,6.93,7.08,6.89,6.91,862400.0,5.6696,5.7923,5.6369,5.6532,862400.0
2008-12-03 15:45:00,6.9,7.05,6.83,6.98,524400.0,5.645,5.7678,5.5878,5.7105,524400.0
2008-12-03 15:50:00,6.98,7.13,6.94,7.1,2566800.0,5.7105,5.8332,5.6778,5.8087,2566800.0
2008-12-03 15:55:00,7.1,7.13,6.99,7.08,1486800.0,5.8087,5.8332,5.7187,5.7923,1486800.0
2008-12-04 09:30:00,6.7,6.81,6.66,6.78,330000.0,5.4814,5.5714,5.4487,5.5469,330000.0
2008-12-04 09:35:00,6.78,6.82,6.67,6.81,2345200.0,5.5469,5.5796,5.4569,5.5714,2345200.0
2008-12-04 09:40:00,6.81,6.99,6.81,6.94,455200.0,5.5714,5.7187,5.5714,5.6778,455200.0
2008-12-04 09:45:00,6.93,7.1,6.92,7.08,331600.0,5.6696,5.8087,5.6614,5.7923,331600.0
2008-12-04 09:50:00,7.09,7.28,7.09,7.28,384400.0,5.8005,5.9559,5.8005,5.9559,384400.0
2008-12-04 09:55:00,7.26,7.35,7.19,7.19,368000.0,5.9396,6.0132,5.8823,5.8823,368000.0
2008-12-04 10:00:00,7.19,7.46,7.17,7.42,444000.0,5.8823,6.1032,5.8659,6.0705,444000.0
2008-12-04 10:05:00,7.41,7.41,7.21,7.22,391600.0,6.0623,6.0623,5.8987,5.9068,391600.0
2008-12-04 10:10:00,7.22,7.26,7.14,7.15,260400.0,5.9068,5.9396,5.8414,5.8496,260400.0
2008-12-04 10:15:00,7.16,7.27,7.13,7.18,206800.0,5.8578,5.9477,5.8332,5.8741,206800.0
2008-12-04 10:20:00,7.18,7.37,7.16,7.28,335200.0,5.8741,6.0296,5.8578,5.9559,335200.0
2008-12-04 10:25:00,7.27,7.32,7.2,7.22,273200.0,5.9477,5.9886,5.8905,5.9068,273200.0
2008-12-04 10:30:00,7.24,7.3,7.17,7.28,195600.0,5.9232,5.9723,5.8659,5.9559,195600.0
2008-12-04 10:35:00,7.29,7.38,7.23,7.34,395200.0,5.9641,6.0377,5.915,6.005,395200.0
2008-12-04 10:40:00,7.34,7.42,7.3,7.3,354000.0,6.005,6.0705,5.9723,5.9723,354000.0
2008-12-04 10:45:00,7.29,7.36,7.26,7.31,164000.0,5.9641,6.0214,5.9396,5.9805,164000.0
2008-12-04 10:50:00,7.27,7.43,7.27,7.4,268000.0,5.9477,6.0786,5.9477,6.0541,268000.0
2008-12-04 10:55:00,7.4,7.49,7.39,7.45,235200.0,6.0541,6.1277,6.0459,6.095,235200.0
2008-12-04 11:00:00,7.45,7.46,7.4,7.45,124800.0,6.095,6.1032,6.0541,6.095,124800.0
2008-12-04 11:05:00,7.44,7.45,7.28,7.28,375600.0,6.0868,6.095,5.9559,5.9559,375600.0
2008-12-04 11:10:00,7.28,7.28,7.18,7.27,250000.0,5.9559,5.9559,5.8741,5.9477,250000.0
2008-12-04 11:15:00,7.28,7.38,7.28,7.34,360000.0,5.9559,6.0377,5.9559,6.005,360000.0
2008-12-04 11:20:00,7.3,7.45,7.27,7.45,245200.0,5.9723,6.095,5.9477,6.095,245200.0
2008-12-04 11:25:00,7.43,7.45,7.32,7.35,223600.0,6.0786,6.095,5.9886,6.0132,223600.0
2008-12-04 11:30:00,7.32,7.32,7.21,7.3,176000.0,5.9886,5.9886,5.8987,5.9723,176000.0
2008-12-04 11:35:00,7.29,7.29,7.18,7.25,163600.0,5.9641,5.9641,5.8741,5.9314,163600.0
2008-12-04 11:40:00,7.25,7.26,7.08,7.08,113600.0,5.9314,5.9396,5.7923,5.7923,113600.0
2008-12-04 11:45:00,7.08,7.23,7.07,7.21,322400.0,5.7923,5.915,5.7841,5.8987,322400.0
2008-12-04 11:50:00,7.22,7.24,7.18,7.24,74800.0,5.9068,5.9232,5.8741,5.9232,74800.0
2008-12-04 11:55:00,7.27,7.34,7.18,7.22,466000.0,5.9477,6.005,5.8741,5.9068,466000.0
2008-12-04 12:00:00,7.21,7.23,7.09,7.12,120000.0,5.8987,5.915,5.8005,5.825,120000.0
2008-12-04 12:05:00,7.11,7.13,7.08,7.1,66000.0,5.8168,5.8332,5.7923,5.8087,66000.0
2008-12-04 12:10:00,7.1,7.13,7.08,7.08,122000.0,5.8087,5.8332,5.7923,5.7923,122000.0
2008-12-04 12:15:00,7.08,7.13,6.98,6.98,180800.0,5.7923,5.8332,5.7105,5.7105,180800.0
2008-12-04 12:20:00,6.97,7.05,6.92,7.05,210800.0,5.7023,5.7678,5.6614,5.7678,210800.0
2008-12-04 12:25:00,7.05,7.09,7.03,7.06,148800.0,5.7678,5.8005,5.7514,5.7759,148800.0
2008-12-04 12:30:00,7.08,7.08,6.99,7.07,124400.0,5.7923,5.7923,5.7187,5.7841,124400.0
2008-12-04 12:35:00,7.06,7.07,6.97,7.06,123600.0,5.7759,5.7841,5.7023,5.7759,123600.0
2008-12-04 12:40:00,7.05,7.12,7.03,7.11,82800.0,5.7678,5.825,5.7514,5.8168,82800.0
2008-12-04 12:45:00,7.11,7.14,7.03,7.05,156400.0,5.8168,5.8414,5.7514,5.7678,156400.0
2008-12-04 12:50:00,7.03,7.06,6.99,7.06,90000.0,5.7514,5.7759,5.7187,5.7759,90000.0
2008-12-04 12:55:00,7.06,7.11,7.05,7.06,62000.0,5.7759,5.8168,5.7678,5.7759,62000.0
2008-12-04 13:00:00,7.06,7.06,7.01,7.02,89200.0,5.7759,5.7759,5.735,5.7432,89200.0
2008-12-04 13:05:00,7.02,7.03,6.95,6.95,33600.0,5.7432,5.7514,5.6859,5.6859,33600.0
2008-12-04 13:10:00,6.95,6.99,6.89,6.91,106800.0,5.6859,5.7187,5.6369,5.6532,106800.0
2008-12-04 13:15:00,6.9,6.93,6.88,6.89,98400.0,5.645,5.6696,5.6287,5.6369,98400.0
2008-12-04 13:20:00,6.89,6.95,6.87,6.94,146000.0,5.6369,5.6859,5.6205,5.6778,146000.0
2008-12-04 13:25:00,6.95,6.95,6.89,6.89,44800.0,5.6859,5.6859,5.6369,5.6369,44800.0
2008-12-04 13:30:00,6.88,6.93,6.84,6.89,96000.0,5.6287,5.6696,5.596,5.6369,96000.0
2008-12-04 13:35:00,6.9,6.98,6.9,6.94,58000.0,5.645,5.7105,5.645,5.6778,58000.0
2008-12-04 13:40:00,6.94,6.94,6.89,6.9,53600.0,5.6778,5.6778,5.6369,5.645,53600.0
2008-12-04 13:45:00,6.91,7.07,6.88,7.02,182400.0,5.6532,5.7841,5.6287,5.7432,182400.0
2008-12-04 13:50:00,7.02,7.13,7.0,7.08,596400.0,5.7432,5.8332,5.7269,5.7923,596400.0
2008-12-04 13:55:00,7.09,7.09,6.98,7.02,226000.0,5.8005,5.8005,5.7105,5.7432,226000.0
2008-12-04 14:00:00,7.03,7.09,7.02,7.02,102800.0,5.7514,5.8005,5.7432,5.7432,102800.0
2008-12-04 14:05:00,7.02,7.11,7.01,7.01,182400.0,5.7432,5.8168,5.735,5.735,182400.0
2008-12-04 14:10:00,7.04,7.1,7.03,7.06,116400.0,5.7596,5.8087,5.7514,5.7759,116400.0
2008-12-04 14:15:00,7.05,7.05,6.93,6.96,221200.0,5.7678,5.7678,5.6696,5.6941,221200.0
2008-12-04 14:20:00,6.97,7.1,6.96,7.08,190800.0,5.7023,5.8087,5.6941,5.7923,190800.0
2008-12-04 14:25:00,7.07,7.07,6.97,7.01,107200.0,5.7841,5.7841,5.7023,5.735,107200.0
2008-12-04 14:30:00,7.02,7.17,7.02,7.13,182800.0,5.7432,5.8659,5.7432,5.8332,182800.0
2008-12-04 14:35:00,7.14,7.19,7.09,7.12,348400.0,5.8414,5.8823,5.8005,5.825,348400.0
2008-12-04 14:40:00,7.12,7.12,6.92,6.93,252400.0,5.825,5.825,5.6614,5.6696,252400.0
2008-12-04 14:45:00,6.92,6.96,6.85,6.93,201600.0,5.6614,5.6941,5.6041,5.6696,201600.0
2008-12-04 14:50:00,6.91,6.96,6.88,6.95,99200.0,5.6532,5.6941,5.6287,5.6859,99200.0
2008-12-04 14:55:00,6.96,7.03,6.88,6.89,197200.0,5.6941,5.7514,5.6287,5.6369,197200.0
2008-12-04 15:00:00,6.86,6.88,6.71,6.72,367600.0,5.6123,5.6287,5.4896,5.4978,367600.0
2008-12-04 15:05:00,6.71,6.71,6.52,6.56,452800.0,5.4896,5.4896,5.3342,5.3669,452800.0
2008-12-04 15:10:00,6.59,6.69,6.45,6.45,462000.0,5.3914,5.4732,5.2769,5.2769,462000.0
2008-12-04 15:15:00,6.44,6.49,6.36,6.43,451200.0,5.2687,5.3096,5.2033,5.2605,451200.0
2008-12-04 15:20:00,6.44,6.46,6.13,6.23,653600.0,5.2687,5.2851,5.0151,5.0969,653600.0
2008-12-04 15:25:00,6.24,6.35,6.16,6.16,486400.0,5.1051,5.1951,5.0396,5.0396,486400.0
2008-12-04 15:30:00,6.16,6.27,6.05,6.09,400400.0,5.0396,5.1296,4.9496,4.9824,400400.0
2008-12-04 15:35:00,6.1,6.11,6.02,6.04,370400.0,4.9905,4.9987,4.9251,4.9415,370400.0
2008-12-04 15:40:00,6.04,6.36,6.03,6.3,792800.0,4.9415,5.2033,4.9333,5.1542,792800.0
2008-12-04 15:45:00,6.26,6.47,6.19,6.34,825600.0,5.1214,5.2932,5.0642,5.1869,825600.0
2008-12-04 15:50:00,6.35,6.35,6.15,6.27,618800.0,5.1951,5.1951,5.0314,5.1296,618800.0
2008-12-04 15:55:00,6.28,6.48,6.23,6.41,874000.0,5.1378,5.3014,5.0969,5.2442,874000.0
2008-12-05 09:30:00,6.07,6.19,6.04,6.12,525600.0,4.966,5.0642,4.9415,5.0069,525600.0
2008-12-05 09:35:00,6.12,6.23,6.05,6.21,807600.0,5.0069,5.0969,4.9496,5.0805,807600.0
2008-12-05 09:40:00,6.21,6.27,6.09,6.12,640000.0,5.0805,5.1296,4.9824,5.0069,640000.0
2008-12-05 09:45:00,6.1,6.11,5.93,5.94,507200.0,4.9905,4.9987,4.8515,4.8596,507200.0
2008-12-05 09:50:00,5.94,6.14,5.93,6.12,327200.0,4.8596,5.0233,4.8515,5.0069,327200.0
2008-12-05 09:55:00,6.12,6.12,5.89,5.89,397200.0,5.0069,5.0069,4.8187,4.8187,397200.0
2008-12-05 10:00:00,5.88,5.92,5.81,5.85,369200.0,4.8106,4.8433,4.7533,4.786,369200.0
2008-12-05 10:05:00,5.82,5.89,5.78,5.81,264800.0,4.7615,4.8187,4.7287,4.7533,264800.0
2008-12-05 10:10:00,5.81,5.81,5.71,5.73,355200.0,4.7533,4.7533,4.6715,4.6878,355200.0
2008-12-05 10:15:00,5.72,5.8,5.7,5.75,2770400.0,4.6797,4.7451,4.6633,4.7042,2770400.0
2008-12-05 10:20:00,5.74,5.75,5.65,5.68,238800.0,4.696,4.7042,4.6224,4.6469,238800.0
2008-12-05 10:25:00,5.67,5.82,5.66,5.76,343200.0,4.6387,4.7615,4.6306,4.7124,343200.0
2008-12-05 10:30:00,5.74,5.85,5.72,5.8,215200.0,4.696,4.786,4.6797,4.7451,215200.0
2008-12-05 10:35:00,5.81,5.81,5.7,5.75,294400.0,4.7533,4.7533,4.6633,4.7042,294400.0
2008-12-05 10:40:00,5.77,5.81,5.7,5.76,258000.0,4.7206,4.7533,4.6633,4.7124,258000.0
2008-12-05 10:45:00,5.78,5.93,5.77,5.93,308800.0,4.7287,4.8515,4.7206,4.8515,308800.0
2008-12-05 10:50:00,5.93,5.96,5.87,5.95,319600.0,4.8515,4.876,4.8024,4.8678,319600.0
2008-12-05 10:55:00,5.96,6.1,5.96,6.02,504000.0,4.876,4.9905,4.876,4.9251,504000.0
2008-12-05 11:00:00,6.03,6.05,5.97,5.99,198400.0,4.9333,4.9496,4.8842,4.9005,198400.0
2008-12-05 11:05:00,5.98,6.04,5.96,6.02,234400.0,4.8924,4.9415,4.876,4.9251,234400.0
2008-12-05 11:10:00,6.02,6.1,5.98,6.04,223200.0,4.9251,4.9905,4.8924,4.9415,223200.0
2008-12-05 11:15:00,6.06,6.07,5.95,5.99,224000.0,4.9578,4.966,4.8678,4.9005,224000.0
2008-12-05 11:20:00,5.98,6.0,5.89,5.9,146800.0,4.8924,4.9087,4.8187,4.8269,146800.0
2008-12-05 11:25:00,5.89,5.94,5.89,5.92,234800.0,4.8187,4.8596,4.8187,4.8433,234800.0
2008-12-05 11:30:00,5.93,6.01,5.88,6.01,165200.0,4.8515,4.9169,4.8106,4.9169,165200.0
2008-12-05 11:35:00,6.01,6.05,5.95,6.05,287600.0,4.9169,4.9496,4.8678,4.9496,287600.0
2008-12-05 11:40:00,6.05,6.11,6.0,6.06,312400.0,4.9496,4.9987,4.9087,4.9578,312400.0
2008-12-05 11:45:00,6.08,6.08,6.0,6.03,86000.0,4.9742,4.9742,4.9087,4.9333,86000.0
2008-12-05 11:50:00,6.07,6.2,6.07,6.19,254800.0,4.966,5.0724,4.966,5.0642,254800.0
2008-12-05 11:55:00,6.18,6.18,6.11,6.17,130800.0,5.056,5.056,4.9987,5.0478,130800.0
2008-12-05 12:00:00,6.18,6.24,6.18,6.18,199200.0,5.056,5.1051,5.056,5.056,199200.0
2008-12-05 12:05:00,6.18,6.32,6.14,6.31,215200.0,5.056,5.1705,5.0233,5.1623,215200.0
2008-12-05 12:10:00,6.29,6.3,6.26,6.3,240000.0,5.146,5.1542,5.1214,5.1542,240000.0
2008-12-05 12:15:00,6.3,6.3,6.21,6.28,296400.0,5.1542,5.1542,5.0805,5.1378,296400.0
2008-12-05 12:20:00,6.24,6.36,6.24,6.26,205600.0,5.1051,5.2033,5.1051,5.1214,205600.0
2008-12-05 12:25:00,6.28,6.34,6.26,6.33,66800.0,5.1378,5.1869,5.1214,5.1787,66800.0
2008-12-05 12:30:00,6.32,6.33,6.15,6.15,377600.0,5.1705,5.1787,5.0314,5.0314,377600.0
2008-12-05 12:35:00,6.15,6.2,6.15,6.2,118000.0,5.0314,5.0724,5.0314,5.0724,118000.0
2008-12-05 12:40:00,6.2,6.2,6.12,6.18,202400.0,5.0724,5.0724,5.0069,5.056,202400.0
2008-12-05 12:45:00,6.17,6.23,6.17,6.2,124400.0,5.0478,5.0969,5.0478,5.0724,124400.0
2008-12-05 12:50:00,6.18,6.18,6.13,6.18,171600.0,5.056,5.056,5.0151,5.056,171600.0
2008-12-05 12:55:00,6.15,6.18,6.09,6.16,221200.0,5.0314,5.056,4.9824,5.0396,221200.0
2008-12-05 13:00:00,6.17,6.26,6.17,6.25,333200.0,5.0478,5.1214,5.0478,5.1133,333200.0
2008-12-05 13:05:00,6.25,6.33,6.22,6.27,434400.0,5.1133,5.1787,5.0887,5.1296,434400.0
2008-12-05 13:10:00,6.26,6.37,6.26,6.33,202800.0,5.1214,5.2114,5.1214,5.1787,202800.0
2008-12-05 13:15:00,6.34,6.37,6.29,6.29,181600.0,5.1869,5.2114,5.146,5.146,181600.0
2008-12-05 13:20:00,6.3,6.38,6.3,6.35,197600.0,5.1542,5.2196,5.1542,5.1951,197600.0
2008-12-05 13:25:00,6.34,6.39,6.32,6.32,216800.0,5.1869,5.2278,5.1705,5.1705,216800.0
2008-12-05 13:30:00,6.33,6.5,6.32,6.46,212400.0,5.1787,5.3178,5.1705,5.2851,212400.0
2008-12-05 13:35:00,6.46,6.48,6.4,6.45,171600.0,5.2851,5.3014,5.236,5.2769,171600.0
2008-12-05 13:40:00,6.46,6.54,6.4,6.54,230400.0,5.2851,5.3505,5.236,5.3505,230400.0
2008-12-05 13:45:00,6.54,6.68,6.54,6.65,486400.0,5.3505,5.4651,5.3505,5.4405,486400.0
2008-12-05 13:50:00,6.66,6.79,6.65,6.7,460400.0,5.4487,5.555,5.4405,5.4814,460400.0
2008-12-05 13:55:00,6.72,6.84,6.64,6.65,581600.0,5.4978,5.596,5.4323,5.4405,581600.0
2008-12-05 14:00:00,6.67,6.74,6.63,6.64,489600.0,5.4569,5.5141,5.4241,5.4323,489600.0
2008-12-05 14:05:00,6.66,6.69,6.43,6.43,499600.0,5.4487,5.4732,5.2605,5.2605,499600.0
2008-12-05 14:10:00,6.43,6.54,6.42,6.52,487200.0,5.2605,5.3505,5.2523,5.3342,487200.0
2008-12-05 14:15:00,6.53,6.58,6.36,6.43,748800.0,5.3423,5.3832,5.2033,5.2605,748800.0
2008-12-05 14:20:00,6.44,6.61,6.43,6.59,368400.0,5.2687,5.4078,5.2605,5.3914,368400.0
2008-12-05 14:25:00,6.6,6.62,6.46,6.48,274400.0,5.3996,5.416,5.2851,5.3014,274400.0
2008-12-05 14:30:00,6.48,6.66,6.43,6.65,347600.0,5.3014,5.4487,5.2605,5.4405,347600.0
2008-12-05 14:35:00,6.66,6.79,6.6,6.79,309200.0,5.4487,5.555,5.3996,5.555,309200.0
2008-12-05 14:40:00,6.81,6.93,6.78,6.88,999200.0,5.5714,5.6696,5.5469,5.6287,999200.0
2008-12-05 14:45:00,6.88,7.08,6.85,7.06,1043600.0,5.6287,5.7923,5.6041,5.7759,1043600.0
2008-12-05 14:50:00,7.06,7.07,6.98,7.0,694000.0,5.7759,5.7841,5.7105,5.7269,694000.0
2008-12-05 14:55:00,6.99,7.09,6.99,7.04,705600.0,5.7187,5.8005,5.7187,5.7596,705600.0
2008-12-05 15:00:00,7.05,7.15,6.68,6.76,984000.0,5.7678,5.8496,5.4651,5.5305,984000.0
2008-12-05 15:05:00,6.77,6.93,6.73,6.85,902000.0,5.5387,5.6696,5.506,5.6041,902000.0
2008-12-05 15:10:00,6.84,7.0,6.81,6.91,598800.0,5.596,5.7269,5.5714,5.6532,598800.0
2008-12-05 15:15:00,6.91,7.09,6.91,6.96,629600.0,5.6532,5.8005,5.6532,5.6941,629600.0
2008-12-05 15:20:00,6.95,7.0,6.85,6.98,408800.0,5.6859,5.7269,5.6041,5.7105,408800.0
2008-12-05 15:25:00,6.96,7.04,6.95,7.02,384400.0,5.6941,5.7596,5.6859,5.7432,384400.0
2008-12-05 15:30:00,7.02,7.25,7.01,7.1,741600.0,5.7432,5.9314,5.735,5.8087,741600.0
2008-12-05 15:35:00,7.09,7.24,7.06,7.16,599200.0,5.8005,5.9232,5.7759,5.8578,599200.0
2008-12-05 15:40:00,7.16,7.25,7.03,7.14,768400.0,5.8578,5.9314,5.7514,5.8414,768400.0
2008-12-05 15:45:00,7.14,7.19,7.02,7.06,777200.0,5.8414,5.8823,5.7432,5.7759,777200.0
2008-12-05 15:50:00,7.06,7.13,7.03,7.1,974800.0,5.7759,5.8332,5.7514,5.8087,974800.0
2008-12-05 15:55:00,7.1,7.29,7.1,7.2,1384800.0,5.8087,5.9641,5.8087,5.8905,1384800.0
2008-12-08 09:30:00,7.77,8.2,7.77,7.79,911600.0,6.3568,6.7086,6.3568,6.3732,911600.0
2008-12-08 09:35:00,7.8,7.94,7.75,7.88,555600.0,6.3813,6.4959,6.3404,6.4468,555600.0
2008-12-08 09:40:00,7.89,8.13,7.88,8.09,621200.0,6.455,6.6513,6.4468,6.6186,621200.0
2008-12-08 09:45:00,8.1,8.13,7.96,8.02,608000.0,6.6268,6.6513,6.5122,6.5613,608000.0
2008-12-08 09:50:00,8.0,8.02,7.79,7.8,437600.0,6.545,6.5613,6.3732,6.3813,437600.0
2008-12-08 09:55:00,7.8,7.87,7.79,7.81,418000.0,6.3813,6.4386,6.3732,6.3895,418000.0
2008-12-08 10:00:00,7.81,7.83,7.72,7.79,448000.0,6.3895,6.4059,6.3159,6.3732,448000.0
2008-12-08 10:05:00,7.78,7.93,7.78,7.89,344800.0,6.365,6.4877,6.365,6.455,344800.0
2008-12-08 10:10:00,7.89,7.9,7.69,7.72,378800.0,6.455,6.4632,6.2914,6.3159,378800.0
2008-12-08 10:15:00,7.72,7.79,7.65,7.73,522000.0,6.3159,6.3732,6.2586,6.3241,522000.0
2008-12-08 10:20:00,7.72,7.87,7.71,7.84,279600.0,6.3159,6.4386,6.3077,6.4141,279600.0
2008-12-08 10:25:00,7.85,7.88,7.79,7.86,485200.0,6.4223,6.4468,6.3732,6.4304,485200.0
2008-12-08 10:30:00,7.85,7.93,7.82,7.92,436800.0,6.4223,6.4877,6.3977,6.4795,436800.0
2008-12-08 10:35:00,7.92,7.93,7.85,7.93,367600.0,6.4795,6.4877,6.4223,6.4877,367600.0
2008-12-08 10:40:00,7.92,8.0,7.92,7.99,651600.0,6.4795,6.545,6.4795,6.5368,651600.0
2008-12-08 10:45:00,8.0,8.06,7.99,8.0,310400.0,6.545,6.5941,6.5368,6.545,310400.0
2008-12-08 10:50:00,8.0,8.14,8.0,8.06,317200.0,6.545,6.6595,6.545,6.5941,317200.0
2008-12-08 10:55:00,8.07,8.13,8.01,8.06,306400.0,6.6022,6.6513,6.5532,6.5941,306400.0
2008-12-08 11:00:00,8.05,8.12,8.05,8.1,152800.0,6.5859,6.6431,6.5859,6.6268,152800.0
2008-12-08 11:05:00,8.12,8.12,7.97,7.98,314000.0,6.6431,6.6431,6.5204,6.5286,314000.0
2008-12-08 11:10:00,7.98,8.06,7.97,8.03,202800.0,6.5286,6.5941,6.5204,6.5695,202800.0
2008-12-08 11:15:00,8.03,8.06,7.97,8.04,280000.0,6.5695,6.5941,6.5204,6.5777,280000.0
2008-12-08 11:20:00,8.03,8.06,8.0,8.02,151600.0,6.5695,6.5941,6.545,6.5613,151600.0
2008-12-08 11:25:00,8.03,8.04,8.01,8.01,78000.0,6.5695,6.5777,6.5532,6.5532,78000.0
2008-12-08 11:30:00,8.01,8.21,7.99,8.18,407200.0,6.5532,6.7168,6.5368,6.6922,407200.0
2008-12-08 11:35:00,8.18,8.18,8.06,8.14,218400.0,6.6922,6.6922,6.5941,6.6595,218400.0
2008-12-08 11:40:00,8.13,8.14,8.08,8.09,206000.0,6.6513,6.6595,6.6104,6.6186,206000.0
2008-12-08 11:45:00,8.09,8.15,8.09,8.12,166000.0,6.6186,6.6677,6.6186,6.6431,166000.0
2008-12-08 11:50:00,8.11,8.12,8.08,8.1,225200.0,6.635,6.6431,6.6104,6.6268,225200.0
2008-12-08 11:55:00,8.11,8.14,8.03,8.09,114800.0,6.635,6.6595,6.5695,6.6186,114800.0
2008-12-08 12:00:00,8.1,8.15,8.09,8.11,215600.0,6.6268,6.6677,6.6186,6.635,215600.0
2008-12-08 12:05:00,8.12,8.13,8.01,8.05,257600.0,6.6431,6.6513,6.5532,6.5859,257600.0
2008-12-08 12:10:00,8.05,8.07,8.0,8.04,266400.0,6.5859,6.6022,6.545,6.5777,266400.0
2008-12-08 12:15:00,8.04,8.16,8.04,8.15,118400.0,6.5777,6.6759,6.5777,6.6677,118400.0
2008-12-08 12:20:00,8.15,8.21,8.14,8.18,152800.0,6.6677,6.7168,6.6595,6.6922,152800.0
2008-12-08 12:25:00,8.18,8.2,8.13,8.17,151600.0,6.6922,6.7086,6.6513,6.6841,151600.0
2008-12-08 12:30:00,8.18,8.2,8.14,8.14,117600.0,6.6922,6.7086,6.6595,6.6595,117600.0
2008-12-08 12:35:00,8.15,8.15,8.1,8.11,73600.0,6.6677,6.6677,6.6268,6.635,73600.0
2008-12-08 12:40:00,8.11,8.12,8.07,8.09,40400.0,6.635,6.6431,6.6022,6.6186,40400.0
2008-12-08 12:45:00,8.09,8.15,8.05,8.06,140400.0,6.6186,6.6677,6.5859,6.5941,140400.0
2008-12-08 12:50:00,8.07,8.11,7.97,8.0,216000.0,6.6022,6.635,6.5204,6.545,216000.0
2008-12-08 12:55:00,7.99,8.07,7.97,8.02,128000.0,6.5368,6.6022,6.5204,6.5613,128000.0
2008-12-08 13:00:00,8.03,8.13,8.03,8.11,135200.0,6.5695,6.6513,6.5695,6.635,135200.0
2008-12-08 13:05:00,8.11,8.11,8.07,8.11,11200.0,6.635,6.635,6.6022,6.635,11200.0
2008-12-08 13:10:00,8.09,8.13,8.07,8.1,59200.0,6.6186,6.6513,6.6022,6.6268,59200.0
2008-12-08 13:15:00,8.1,8.11,8.03,8.05,141200.0,6.6268,6.635,6.5695,6.5859,141200.0
2008-12-08 13:20:00,8.04,8.05,7.97,8.0,171200.0,6.5777,6.5859,6.5204,6.545,171200.0
2008-12-08 13:25:00,8.0,8.07,7.99,8.02,158400.0,6.545,6.6022,6.5368,6.5613,158400.0
2008-12-08 13:30:00,8.0,8.0,7.81,7.91,316400.0,6.545,6.545,6.3895,6.4713,316400.0
2008-12-08 13:35:00,7.91,7.95,7.86,7.92,179600.0,6.4713,6.5041,6.4304,6.4795,179600.0
2008-12-08 13:40:00,7.93,7.97,7.91,7.94,112400.0,6.4877,6.5204,6.4713,6.4959,112400.0
2008-12-08 13:45:00,7.94,7.94,7.84,7.86,297200.0,6.4959,6.4959,6.4141,6.4304,297200.0
2008-12-08 13:50:00,7.86,7.89,7.78,7.82,258800.0,6.4304,6.455,6.365,6.3977,258800.0
2008-12-08 13:55:00,7.82,7.89,7.79,7.88,110400.0,6.3977,6.455,6.3732,6.4468,110400.0
2008-12-08 14:00:00,7.88,7.96,7.85,7.95,261600.0,6.4468,6.5122,6.4223,6.5041,261600.0
2008-12-08 14:05:00,7.96,8.0,7.95,7.98,333600.0,6.5122,6.545,6.5041,6.5286,333600.0
2008-12-08 14:10:00,7.98,8.04,7.97,8.0,260400.0,6.5286,6.5777,6.5204,6.545,260400.0
2008-12-08 14:15:00,8.0,8.03,7.98,8.01,184400.0,6.545,6.5695,6.5286,6.5532,184400.0
2008-12-08 14:20:00,8.01,8.11,8.01,8.07,229600.0,6.5532,6.635,6.5532,6.6022,229600.0
2008-12-08 14:25:00,8.08,8.14,8.05,8.08,300800.0,6.6104,6.6595,6.5859,6.6104,300800.0
2008-12-08 14:30:00,8.09,8.14,8.0,8.01,300000.0,6.6186,6.6595,6.545,6.5532,300000.0
2008-12-08 14:35:00,8.0,8.12,7.99,8.09,196400.0,6.545,6.6431,6.5368,6.6186,196400.0
2008-12-08 14:40:00,8.1,8.16,8.08,8.12,254800.0,6.6268,6.6759,6.6104,6.6431,254800.0
2008-12-08 14:45:00,8.12,8.25,8.03,8.25,797600.0,6.6431,6.7495,6.5695,6.7495,797600.0
2008-12-08 14:50:00,8.25,8.27,8.22,8.25,653600.0,6.7495,6.7659,6.725,6.7495,653600.0
2008-12-08 14:55:00,8.27,8.32,8.25,8.31,665200.0,6.7659,6.8068,6.7495,6.7986,665200.0
2008-12-08 15:00:00,8.32,8.33,8.23,8.32,780400.0,6.8068,6.815,6.7331,6.8068,780400.0
2008-12-08 15:05:00,8.31,8.37,8.24,8.35,476000.0,6.7986,6.8477,6.7413,6.8313,476000.0
2008-12-08 15:10:00,8.35,8.39,8.31,8.34,401600.0,6.8313,6.864,6.7986,6.8231,401600.0
2008-12-08 15:15:00,8.35,8.38,8.23,8.25,430400.0,6.8313,6.8559,6.7331,6.7495,430400.0
2008-12-08 15:20:00,8.26,8.33,8.22,8.24,388800.0,6.7577,6.815,6.725,6.7413,388800.0
2008-12-08 15:25:00,8.24,8.35,8.22,8.33,496800.0,6.7413,6.8313,6.725,6.815,496800.0
2008-12-08 15:30:00,8.33,8.38,8.29,8.33,372000.0,6.815,6.8559,6.7822,6.815,372000.0
2008-12-08 15:35:00,8.33,8.35,8.13,8.13,592400.0,6.815,6.8313,6.6513,6.6513,592400.0
2008-12-08 15:40:00,8.13,8.28,8.12,8.13,1223600.0,6.6513,6.774,6.6431,6.6513,1223600.0
2008-12-08 15:45:00,8.13,8.13,7.83,7.86,1000400.0,6.6513,6.6513,6.4059,6.4304,1000400.0
2008-12-08 15:50:00,7.88,8.12,7.88,8.05,632400.0,6.4468,6.6431,6.4468,6.5859,632400.0
2008-12-08 15:55:00,8.06,8.21,8.06,8.15,925600.0,6.5941,6.7168,6.5941,6.6677,925600.0
2008-12-09 09:30:00,7.93,7.94,7.81,7.92,376400.0,6.4877,6.4959,6.3895,6.4795,376400.0
2008-12-09 09:35:00,7.95,8.0,7.86,7.94,302000.0,6.5041,6.545,6.4304,6.4959,302000.0
2008-12-09 09:40:00,7.95,8.04,7.87,8.03,295600.0,6.5041,6.5777,6.4386,6.5695,295600.0
2008-12-09 09:45:00,8.01,8.09,8.0,8.02,142000.0,6.5532,6.6186,6.545,6.5613,142000.0
2008-12-09 09:50:00,8.04,8.09,7.92,7.97,264400.0,6.5777,6.6186,6.4795,6.5204,264400.0
2008-12-09 09:55:00,7.96,8.03,7.89,7.89,116000.0,6.5122,6.5695,6.455,6.455,116000.0
2008-12-09 10:00:00,7.92,8.16,7.92,8.16,250800.0,6.4795,6.6759,6.4795,6.6759,250800.0
2008-12-09 10:05:00,8.15,8.15,8.01,8.06,206000.0,6.6677,6.6677,6.5532,6.5941,206000.0
2008-12-09 10:10:00,8.06,8.21,8.06,8.21,379200.0,6.5941,6.7168,6.5941,6.7168,379200.0
2008-12-09 10:15:00,8.21,8.43,8.21,8.41,684000.0,6.7168,6.8968,6.7168,6.8804,684000.0
2008-12-09 10:20:00,8.42,8.53,8.38,8.48,542400.0,6.8886,6.9786,6.8559,6.9377,542400.0
2008-12-09 10:25:00,8.48,8.52,8.43,8.43,282000.0,6.9377,6.9704,6.8968,6.8968,282000.0
2008-12-09 10:30:00,8.43,8.6,8.43,8.6,378400.0,6.8968,7.0358,6.8968,7.0358,378400.0
2008-12-09 10:35:00,8.59,8.67,8.55,8.55,585200.0,7.0277,7.0931,6.9949,6.9949,585200.0
2008-12-09 10:40:00,8.55,8.65,8.53,8.58,286400.0,6.9949,7.0768,6.9786,7.0195,286400.0
2008-12-09 10:45:00,8.61,8.7,8.61,8.68,337600.0,7.044,7.1177,7.044,7.1013,337600.0
2008-12-09 10:50:00,8.68,8.79,8.68,8.74,308800.0,7.1013,7.1913,7.1013,7.1504,308800.0
2008-12-09 10:55:00,8.74,8.79,8.72,8.72,303600.0,7.1504,7.1913,7.134,7.134,303600.0
2008-12-09 11:00:00,8.73,8.81,8.66,8.68,339600.0,7.1422,7.2077,7.0849,7.1013,339600.0
2008-12-09 11:05:00,8.68,8.7,8.58,8.61,316400.0,7.1013,7.1177,7.0195,7.044,316400.0
2008-12-09 11:10:00,8.6,8.61,8.44,8.46,293200.0,7.0358,7.044,6.9049,6.9213,293200.0
2008-12-09 11:15:00,8.45,8.49,8.38,8.38,300000.0,6.9131,6.9459,6.8559,6.8559,300000.0
2008-12-09 11:20:00,8.39,8.42,8.28,8.28,406400.0,6.864,6.8886,6.774,6.774,406400.0
2008-12-09 11:25:00,8.28,8.33,8.25,8.25,182800.0,6.774,6.815,6.7495,6.7495,182800.0
2008-12-09 11:30:00,8.25,8.38,8.24,8.36,210400.0,6.7495,6.8559,6.7413,6.8395,210400.0
2008-12-09 11:35:00,8.36,8.42,8.24,8.28,264800.0,6.8395,6.8886,6.7413,6.774,264800.0
2008-12-09 11:40:00,8.28,8.41,8.27,8.33,178400.0,6.774,6.8804,6.7659,6.815,178400.0
2008-12-09 11:45:00,8.35,8.38,8.32,8.32,54800.0,6.8313,6.8559,6.8068,6.8068,54800.0
2008-12-09 11:50:00,8.35,8.43,8.33,8.38,198000.0,6.8313,6.8968,6.815,6.8559,198000.0
2008-12-09 11:55:00,8.38,8.43,8.34,8.35,175200.0,6.8559,6.8968,6.8231,6.8313,175200.0
2008-12-09 12:00:00,8.35,8.42,8.3,8.41,148000.0,6.8313,6.8886,6.7904,6.8804,148000.0
2008-12-09 12:05:00,8.42,8.49,8.42,8.42,208000.0,6.8886,6.9459,6.8886,6.8886,208000.0
2008-12-09 12:10:00,8.42,8.46,8.4,8.46,159200.0,6.8886,6.9213,6.8722,6.9213,159200.0
2008-12-09 12:15:00,8.46,8.46,8.19,8.29,400400.0,6.9213,6.9213,6.7004,6.7822,400400.0
2008-12-09 12:20:00,8.29,8.3,8.16,8.17,133600.0,6.7822,6.7904,6.6759,6.6841,133600.0
2008-12-09 12:25:00,8.18,8.24,8.13,8.24,100800.0,6.6922,6.7413,6.6513,6.7413,100800.0
2008-12-09 12:30:00,8.26,8.34,8.24,8.27,221600.0,6.7577,6.8231,6.7413,6.7659,221600.0
2008-12-09 12:35:00,8.26,8.39,8.25,8.37,97200.0,6.7577,6.864,6.7495,6.8477,97200.0
2008-12-09 12:40:00,8.37,8.38,8.32,8.34,167200.0,6.8477,6.8559,6.8068,6.8231,167200.0
2008-12-09 12:45:00,8.33,8.38,8.21,8.21,331200.0,6.815,6.8559,6.7168,6.7168,331200.0
2008-12-09 12:50:00,8.21,8.27,8.16,8.21,172800.0,6.7168,6.7659,6.6759,6.7168,172800.0
2008-12-09 12:55:00,8.2,8.2,8.01,8.03,622400.0,6.7086,6.7086,6.5532,6.5695,622400.0
2008-12-09 13:00:00,8.01,8.05,7.92,7.99,622000.0,6.5532,6.5859,6.4795,6.5368,622000.0
2008-12-09 13:05:00,8.0,8.09,7.98,8.06,429200.0,6.545,6.6186,6.5286,6.5941,429200.0
2008-12-09 13:10:00,8.08,8.08,7.93,7.93,334800.0,6.6104,6.6104,6.4877,6.4877,334800.0
2008-12-09 13:15:00,7.93,7.93,7.79,7.8,642800.0,6.4877,6.4877,6.3732,6.3813,642800.0
2008-12-09 13:20:00,7.81,7.88,7.79,7.88,226800.0,6.3895,6.4468,6.3732,6.4468,226800.0
2008-12-09 13:25:00,7.88,7.88,7.78,7.79,207200.0,6.4468,6.4468,6.365,6.3732,207200.0
2008-12-09 13:30:00,7.79,7.85,7.75,7.76,266000.0,6.3732,6.4223,6.3404,6.3486,266000.0
2008-12-09 13:35:00,7.77,7.81,7.67,7.75,144400.0,6.3568,6.3895,6.275,6.3404,144400.0
2008-12-09 13:40:00,7.77,7.83,7.74,7.75,197600.0,6.3568,6.4059,6.3323,6.3404,197600.0
2008-12-09 13:45:00,7.75,7.97,7.75,7.97,269600.0,6.3404,6.5204,6.3404,6.5204,269600.0
2008-12-09 13:50:00,7.98,7.98,7.82,7.84,316400.0,6.5286,6.5286,6.3977,6.4141,316400.0
2008-12-09 13:55:00,7.82,7.9,7.79,7.81,187600.0,6.3977,6.4632,6.3732,6.3895,187600.0
2008-12-09 14:00:00,7.78,7.79,7.68,7.73,279200.0,6.365,6.3732,6.2832,6.3241,279200.0
2008-12-09 14:05:00,7.73,7.73,7.54,7.56,666800.0,6.3241,6.3241,6.1686,6.185,666800.0
2008-12-09 14:10:00,7.56,7.61,7.54,7.56,371600.0,6.185,6.2259,6.1686,6.185,371600.0
2008-12-09 14:15:00,7.57,7.65,7.55,7.64,290000.0,6.1932,6.2586,6.1768,6.2504,290000.0
2008-12-09 14:20:00,7.64,7.65,7.33,7.37,615600.0,6.2504,6.2586,5.9968,6.0296,615600.0
2008-12-09 14:25:00,7.37,7.38,7.28,7.32,404800.0,6.0296,6.0377,5.9559,5.9886,404800.0
2008-12-09 14:30:00,7.32,7.32,7.23,7.24,351200.0,5.9886,5.9886,5.915,5.9232,351200.0
2008-12-09 14:35:00,7.27,7.4,7.27,7.39,304000.0,5.9477,6.0541,5.9477,6.0459,304000.0
2008-12-09 14:40:00,7.38,7.49,7.38,7.44,312400.0,6.0377,6.1277,6.0377,6.0868,312400.0
2008-12-09 14:45:00,7.44,7.66,7.4,7.65,390400.0,6.0868,6.2668,6.0541,6.2586,390400.0
2008-12-09 14:50:00,7.63,7.69,7.48,7.56,344400.0,6.2423,6.2914,6.1195,6.185,344400.0
2008-12-09 14:55:00,7.64,7.87,7.64,7.86,671600.0,6.2504,6.4386,6.2504,6.4304,671600.0
2008-12-09 15:00:00,7.86,7.99,7.79,7.86,531600.0,6.4304,6.5368,6.3732,6.4304,531600.0
2008-12-09 15:05:00,7.86,7.95,7.7,7.92,461200.0,6.4304,6.5041,6.2995,6.4795,461200.0
2008-12-09 15:10:00,7.92,7.93,7.64,7.72,409200.0,6.4795,6.4877,6.2504,6.3159,409200.0
2008-12-09 15:15:00,7.7,7.85,7.64,7.84,447600.0,6.2995,6.4223,6.2504,6.4141,447600.0
2008-12-09 15:20:00,7.86,7.92,7.68,7.74,402000.0,6.4304,6.4795,6.2832,6.3323,402000.0
2008-12-09 15:25:00,7.75,7.75,7.52,7.55,650400.0,6.3404,6.3404,6.1523,6.1768,650400.0
2008-12-09 15:30:00,7.56,7.68,7.46,7.57,1048000.0,6.185,6.2832,6.1032,6.1932,1048000.0
2008-12-09 15:35:00,7.56,7.61,7.46,7.6,555200.0,6.185,6.2259,6.1032,6.2177,555200.0
2008-12-09 15:40:00,7.6,7.77,7.59,7.66,728000.0,6.2177,6.3568,6.2095,6.2668,728000.0
2008-12-09 15:45:00,7.66,7.75,7.61,7.64,343600.0,6.2668,6.3404,6.2259,6.2504,343600.0
2008-12-09 15:50:00,7.64,7.68,7.55,7.6,758000.0,6.2504,6.2832,6.1768,6.2177,758000.0
2008-12-09 15:55:00,7.6,7.62,7.42,7.46,662800.0,6.2177,6.2341,6.0705,6.1032,662800.0
2008-12-10 09:30:00,7.7,7.88,7.7,7.88,392800.0,6.2995,6.4468,6.2995,6.4468,392800.0
2008-12-10 09:35:00,7.87,7.99,7.74,7.75,736400.0,6.4386,6.5368,6.3323,6.3404,736400.0
2008-12-10 09:40:00,7.75,7.76,7.66,7.76,308000.0,6.3404,6.3486,6.2668,6.3486,308000.0
2008-12-10 09:45:00,7.79,7.9,7.79,7.81,427600.0,6.3732,6.4632,6.3732,6.3895,427600.0
2008-12-10 09:50:00,7.81,7.88,7.77,7.83,573200.0,6.3895,6.4468,6.3568,6.4059,573200.0
2008-12-10 09:55:00,7.83,7.83,7.75,7.78,182800.0,6.4059,6.4059,6.3404,6.365,182800.0
2008-12-10 10:00:00,7.8,7.98,7.78,7.97,440800.0,6.3813,6.5286,6.365,6.5204,440800.0
2008-12-10 10:05:00,7.99,8.01,7.88,7.95,404800.0,6.5368,6.5532,6.4468,6.5041,404800.0
2008-12-10 10:10:00,7.96,8.04,7.91,8.04,298800.0,6.5122,6.5777,6.4713,6.5777,298800.0
2008-12-10 10:15:00,8.04,8.22,8.04,8.22,839200.0,6.5777,6.725,6.5777,6.725,839200.0
2008-12-10 10:20:00,8.22,8.27,8.16,8.25,365200.0,6.725,6.7659,6.6759,6.7495,365200.0
2008-12-10 10:25:00,8.24,8.26,8.15,8.19,180000.0,6.7413,6.7577,6.6677,6.7004,180000.0
2008-12-10 10:30:00,8.2,8.25,8.14,8.17,627600.0,6.7086,6.7495,6.6595,6.6841,627600.0
2008-12-10 10:35:00,8.16,8.21,8.05,8.15,315600.0,6.6759,6.7168,6.5859,6.6677,315600.0
2008-12-10 10:40:00,8.16,8.19,8.09,8.1,147200.0,6.6759,6.7004,6.6186,6.6268,147200.0
2008-12-10 10:45:00,8.1,8.11,8.03,8.05,249200.0,6.6268,6.635,6.5695,6.5859,249200.0
2008-12-10 10:50:00,8.05,8.06,7.91,7.93,382400.0,6.5859,6.5941,6.4713,6.4877,382400.0
2008-12-10 10:55:00,7.92,8.01,7.91,8.0,397200.0,6.4795,6.5532,6.4713,6.545,397200.0
2008-12-10 11:00:00,8.02,8.12,7.98,8.1,340400.0,6.5613,6.6431,6.5286,6.6268,340400.0
2008-12-10 11:05:00,8.1,8.12,8.02,8.02,309600.0,6.6268,6.6431,6.5613,6.5613,309600.0
2008-12-10 11:10:00,8.02,8.12,8.01,8.11,349600.0,6.5613,6.6431,6.5532,6.635,349600.0
2008-12-10 11:15:00,8.12,8.17,8.08,8.15,254000.0,6.6431,6.6841,6.6104,6.6677,254000.0
2008-12-10 11:20:00,8.15,8.17,8.1,8.15,162800.0,6.6677,6.6841,6.6268,6.6677,162800.0
2008-12-10 11:25:00,8.15,8.15,8.01,8.08,268400.0,6.6677,6.6677,6.5532,6.6104,268400.0
2008-12-10 11:30:00,8.09,8.15,8.08,8.08,127200.0,6.6186,6.6677,6.6104,6.6104,127200.0
2008-12-10 11:35:00,8.08,8.1,7.98,8.06,191600.0,6.6104,6.6268,6.5286,6.5941,191600.0
2008-12-10 11:40:00,8.06,8.14,8.03,8.09,164000.0,6.5941,6.6595,6.5695,6.6186,164000.0
2008-12-10 11:45:00,8.13,8.23,8.12,8.22,312400.0,6.6513,6.7331,6.6431,6.725,312400.0
2008-12-10 11:50:00,8.22,8.31,8.21,8.22,264400.0,6.725,6.7986,6.7168,6.725,264400.0
2008-12-10 11:55:00,8.23,8.24,8.13,8.16,174800.0,6.7331,6.7413,6.6513,6.6759,174800.0
2008-12-10 12:00:00,8.18,8.24,8.14,8.2,169200.0,6.6922,6.7413,6.6595,6.7086,169200.0
2008-12-10 12:05:00,8.19,8.24,8.14,8.15,94800.0,6.7004,6.7413,6.6595,6.6677,94800.0
2008-12-10 12:10:00,8.17,8.27,8.15,8.24,110000.0,6.6841,6.7659,6.6677,6.7413,110000.0
2008-12-10 12:15:00,8.26,8.26,8.1,8.14,199200.0,6.7577,6.7577,6.6268,6.6595,199200.0
2008-12-10 12:20:00,8.15,8.15,7.93,7.97,479600.0,6.6677,6.6677,6.4877,6.5204,479600.0
2008-12-10 12:25:00,7.97,8.0,7.92,7.98,205200.0,6.5204,6.545,6.4795,6.5286,205200.0
2008-12-10 12:30:00,7.97,7.98,7.9,7.98,258000.0,6.5204,6.5286,6.4632,6.5286,258000.0
2008-12-10 12:35:00,8.0,8.01,7.9,7.97,91200.0,6.545,6.5532,6.4632,6.5204,91200.0
2008-12-10 12:40:00,7.99,8.04,7.98,8.03,159600.0,6.5368,6.5777,6.5286,6.5695,159600.0
2008-12-10 12:45:00,8.03,8.04,7.98,7.99,157200.0,6.5695,6.5777,6.5286,6.5368,157200.0
2008-12-10 12:50:00,7.99,8.03,7.97,7.98,105200.0,6.5368,6.5695,6.5204,6.5286,105200.0
2008-12-10 12:55:00,7.97,7.98,7.9,7.96,188400.0,6.5204,6.5286,6.4632,6.5122,188400.0
2008-12-10 13:00:00,7.96,8.03,7.93,8.03,164000.0,6.5122,6.5695,6.4877,6.5695,164000.0
2008-12-10 13:05:00,8.03,8.03,7.97,8.0,45200.0,6.5695,6.5695,6.5204,6.545,45200.0
2008-12-10 13:10:00,7.99,8.08,7.99,8.08,156800.0,6.5368,6.6104,6.5368,6.6104,156800.0
2008-12-10 13:15:00,8.07,8.15,8.07,8.1,186400.0,6.6022,6.6677,6.6022,6.6268,186400.0
2008-12-10 13:20:00,8.11,8.14,8.07,8.08,383200.0,6.635,6.6595,6.6022,6.6104,383200.0
2008-12-10 13:25:00,8.1,8.11,7.97,8.0,163200.0,6.6268,6.635,6.5204,6.545,163200.0
2008-12-10 13:30:00,8.0,8.05,7.95,7.98,116000.0,6.545,6.5859,6.5041,6.5286,116000.0
2008-12-10 13:35:00,7.98,7.99,7.9,7.93,329200.0,6.5286,6.5368,6.4632,6.4877,329200.0
2008-12-10 13:40:00,7.93,7.93,7.82,7.88,368400.0,6.4877,6.4877,6.3977,6.4468,368400.0
2008-12-10 13:45:00,7.87,7.99,7.87,7.97,139200.0,6.4386,6.5368,6.4386,6.5204,139200.0
2008-12-10 13:50:00,7.95,7.95,7.73,7.81,395600.0,6.5041,6.5041,6.3241,6.3895,395600.0
2008-12-10 13:55:00,7.81,7.84,7.7,7.78,498000.0,6.3895,6.4141,6.2995,6.365,498000.0
2008-12-10 14:00:00,7.78,7.79,7.68,7.74,206800.0,6.365,6.3732,6.2832,6.3323,206800.0
2008-12-10 14:05:00,7.72,7.82,7.72,7.78,214000.0,6.3159,6.3977,6.3159,6.365,214000.0
2008-12-10 14:10:00,7.78,7.85,7.76,7.79,188800.0,6.365,6.4223,6.3486,6.3732,188800.0
2008-12-10 14:15:00,7.79,7.82,7.75,7.75,97600.0,6.3732,6.3977,6.3404,6.3404,97600.0
2008-12-10 14:20:00,7.75,7.75,7.54,7.61,274400.0,6.3404,6.3404,6.1686,6.2259,274400.0
2008-12-10 14:25:00,7.62,7.66,7.6,7.61,92400.0,6.2341,6.2668,6.2177,6.2259,92400.0
2008-12-10 14:30:00,7.63,7.64,7.54,7.59,148000.0,6.2423,6.2504,6.1686,6.2095,148000.0
2008-12-10 14:35:00,7.62,7.68,7.62,7.66,234000.0,6.2341,6.2832,6.2341,6.2668,234000.0
2008-12-10 14:40:00,7.66,7.68,7.64,7.68,232800.0,6.2668,6.2832,6.2504,6.2832,232800.0
2008-12-10 14:45:00,7.68,7.68,7.55,7.57,329200.0,6.2832,6.2832,6.1768,6.1932,329200.0
2008-12-10 14:50:00,7.56,7.67,7.52,7.66,298400.0,6.185,6.275,6.1523,6.2668,298400.0
2008-12-10 14:55:00,7.66,7.67,7.59,7.65,244800.0,6.2668,6.275,6.2095,6.2586,244800.0
2008-12-10 15:00:00,7.65,7.66,7.58,7.58,208800.0,6.2586,6.2668,6.2014,6.2014,208800.0
2008-12-10 15:05:00,7.58,7.72,7.57,7.68,432400.0,6.2014,6.3159,6.1932,6.2832,432400.0
2008-12-10 15:10:00,7.68,7.72,7.63,7.71,291200.0,6.2832,6.3159,6.2423,6.3077,291200.0
2008-12-10 15:15:00,7.72,7.81,7.71,7.74,458000.0,6.3159,6.3895,6.3077,6.3323,458000.0
2008-12-10 15:20:00,7.74,7.77,7.67,7.75,652800.0,6.3323,6.3568,6.275,6.3404,652800.0
2008-12-10 15:25:00,7.75,7.91,7.71,7.88,462800.0,6.3404,6.4713,6.3077,6.4468,462800.0
2008-12-10 15:30:00,7.89,7.9,7.72,7.73,611200.0,6.455,6.4632,6.3159,6.3241,611200.0
2008-12-10 15:35:00,7.74,7.77,7.7,7.7,309200.0,6.3323,6.3568,6.2995,6.2995,309200.0
2008-12-10 15:40:00,7.69,7.83,7.68,7.81,350800.0,6.2914,6.4059,6.2832,6.3895,350800.0
2008-12-10 15:45:00,7.81,7.91,7.8,7.87,600800.0,6.3895,6.4713,6.3813,6.4386,600800.0
2008-12-10 15:50:00,7.87,7.91,7.86,7.86,504400.0,6.4386,6.4713,6.4304,6.4304,504400.0
2008-12-10 15:55:00,7.87,7.95,7.84,7.92,581200.0,6.4386,6.5041,6.4141,6.4795,581200.0
2008-12-11 09:30:00,7.72,7.87,7.53,7.56,342000.0,6.3159,6.4386,6.1605,6.185,342000.0
2008-12-11 09:35:00,7.57,7.75,7.57,7.74,381600.0,6.1932,6.3404,6.1932,6.3323,381600.0
2008-12-11 09:40:00,7.74,7.77,7.63,7.67,340800.0,6.3323,6.3568,6.2423,6.275,340800.0
2008-12-11 09:45:00,7.69,7.87,7.68,7.79,392000.0,6.2914,6.4386,6.2832,6.3732,392000.0
2008-12-11 09:50:00,7.78,7.89,7.78,7.84,374800.0,6.365,6.455,6.365,6.4141,374800.0
2008-12-11 09:55:00,7.85,7.9,7.79,7.87,170400.0,6.4223,6.4632,6.3732,6.4386,170400.0
2008-12-11 10:00:00,7.88,7.89,7.8,7.87,207600.0,6.4468,6.455,6.3813,6.4386,207600.0
2008-12-11 10:05:00,7.83,7.83,7.73,7.83,143600.0,6.4059,6.4059,6.3241,6.4059,143600.0
2008-12-11 10:10:00,7.8,7.95,7.8,7.92,168000.0,6.3813,6.5041,6.3813,6.4795,168000.0
2008-12-11 10:15:00,7.91,7.95,7.79,7.89,270000.0,6.4713,6.5041,6.3732,6.455,270000.0
2008-12-11 10:20:00,7.92,8.05,7.89,8.02,534400.0,6.4795,6.5859,6.455,6.5613,534400.0
2008-12-11 10:25:00,8.02,8.05,7.93,7.96,438800.0,6.5613,6.5859,6.4877,6.5122,438800.0
2008-12-11 10:30:00,7.96,8.04,7.94,8.04,314400.0,6.5122,6.5777,6.4959,6.5777,314400.0
2008-12-11 10:35:00,8.03,8.06,7.95,7.97,197200.0,6.5695,6.5941,6.5041,6.5204,197200.0
2008-12-11 10:40:00,7.97,7.97,7.87,7.95,200800.0,6.5204,6.5204,6.4386,6.5041,200800.0
2008-12-11 10:45:00,7.93,7.96,7.87,7.91,100800.0,6.4877,6.5122,6.4386,6.4713,100800.0
2008-12-11 10:50:00,7.91,7.91,7.86,7.89,159600.0,6.4713,6.4713,6.4304,6.455,159600.0
2008-12-11 10:55:00,7.87,7.93,7.83,7.9,134800.0,6.4386,6.4877,6.4059,6.4632,134800.0
2008-12-11 11:00:00,7.9,7.91,7.82,7.83,147200.0,6.4632,6.4713,6.3977,6.4059,147200.0
2008-12-11 11:05:00,7.82,7.92,7.82,7.91,104000.0,6.3977,6.4795,6.3977,6.4713,104000.0
2008-12-11 11:10:00,7.91,7.96,7.91,7.96,160800.0,6.4713,6.5122,6.4713,6.5122,160800.0
2008-12-11 11:15:00,7.97,7.98,7.85,7.85,203600.0,6.5204,6.5286,6.4223,6.4223,203600.0
2008-12-11 11:20:00,7.86,7.91,7.75,7.75,177200.0,6.4304,6.4713,6.3404,6.3404,177200.0
2008-12-11 11:25:00,7.73,7.78,7.72,7.74,279600.0,6.3241,6.365,6.3159,6.3323,279600.0
2008-12-11 11:30:00,7.74,7.81,7.74,7.76,163600.0,6.3323,6.3895,6.3323,6.3486,163600.0
2008-12-11 11:35:00,7.75,7.82,7.7,7.82,130000.0,6.3404,6.3977,6.2995,6.3977,130000.0
2008-12-11 11:40:00,7.82,7.86,7.79,7.84,149600.0,6.3977,6.4304,6.3732,6.4141,149600.0
2008-12-11 11:45:00,7.85,7.85,7.8,7.84,69600.0,6.4223,6.4223,6.3813,6.4141,69600.0
2008-12-11 11:50:00,7.84,7.87,7.83,7.84,63200.0,6.4141,6.4386,6.4059,6.4141,63200.0
2008-12-11 11:55:00,7.85,7.9,7.82,7.89,172400.0,6.4223,6.4632,6.3977,6.455,172400.0
2008-12-11 12:00:00,7.9,7.99,7.85,7.94,323200.0,6.4632,6.5368,6.4223,6.4959,323200.0
2008-12-11 12:05:00,7.93,7.98,7.92,7.97,132800.0,6.4877,6.5286,6.4795,6.5204,132800.0
2008-12-11 12:10:00,7.97,7.97,7.89,7.9,146800.0,6.5204,6.5204,6.455,6.4632,146800.0
2008-12-11 12:15:00,7.91,7.94,7.9,7.92,68400.0,6.4713,6.4959,6.4632,6.4795,68400.0
2008-12-11 12:20:00,7.93,7.96,7.85,7.86,116800.0,6.4877,6.5122,6.4223,6.4304,116800.0
2008-12-11 12:25:00,7.86,7.91,7.86,7.9,50000.0,6.4304,6.4713,6.4304,6.4632,50000.0
2008-12-11 12:30:00,7.9,7.94,7.9,7.94,19200.0,6.4632,6.4959,6.4632,6.4959,19200.0
2008-12-11 12:35:00,7.95,8.01,7.9,7.91,166000.0,6.5041,6.5532,6.4632,6.4713,166000.0
2008-12-11 12:40:00,7.91,7.97,7.91,7.96,43600.0,6.4713,6.5204,6.4713,6.5122,43600.0
2008-12-11 12:45:00,7.97,7.98,7.93,7.95,38800.0,6.5204,6.5286,6.4877,6.5041,38800.0
2008-12-11 12:50:00,7.95,8.0,7.95,7.98,38400.0,6.5041,6.545,6.5041,6.5286,38400.0
2008-12-11 12:55:00,7.99,8.05,7.99,8.02,68400.0,6.5368,6.5859,6.5368,6.5613,68400.0
2008-12-11 13:00:00,8.01,8.03,7.98,8.0,112000.0,6.5532,6.5695,6.5286,6.545,112000.0
2008-12-11 13:05:00,7.98,7.99,7.94,7.95,259600.0,6.5286,6.5368,6.4959,6.5041,259600.0
2008-12-11 13:10:00,7.95,7.96,7.88,7.88,186000.0,6.5041,6.5122,6.4468,6.4468,186000.0
2008-12-11 13:15:00,7.87,7.88,7.85,7.88,60800.0,6.4386,6.4468,6.4223,6.4468,60800.0
2008-12-11 13:20:00,7.87,7.87,7.75,7.79,131200.0,6.4386,6.4386,6.3404,6.3732,131200.0
2008-12-11 13:25:00,7.79,7.79,7.76,7.78,128000.0,6.3732,6.3732,6.3486,6.365,128000.0
2008-12-11 13:30:00,7.79,7.8,7.76,7.79,80400.0,6.3732,6.3813,6.3486,6.3732,80400.0
2008-12-11 13:35:00,7.81,7.85,7.8,7.83,79600.0,6.3895,6.4223,6.3813,6.4059,79600.0
2008-12-11 13:40:00,7.82,7.85,7.8,7.82,230800.0,6.3977,6.4223,6.3813,6.3977,230800.0
2008-12-11 13:45:00,7.81,7.83,7.76,7.77,49200.0,6.3895,6.4059,6.3486,6.3568,49200.0
2008-12-11 13:50:00,7.77,7.79,7.75,7.77,99200.0,6.3568,6.3732,6.3404,6.3568,99200.0
2008-12-11 13:55:00,7.76,7.76,7.65,7.67,150400.0,6.3486,6.3486,6.2586,6.275,150400.0
2008-12-11 14:00:00,7.67,7.74,7.66,7.72,86400.0,6.275,6.3323,6.2668,6.3159,86400.0
2008-12-11 14:05:00,7.72,7.72,7.64,7.65,102000.0,6.3159,6.3159,6.2504,6.2586,102000.0
2008-12-11 14:10:00,7.65,7.68,7.6,7.61,89600.0,6.2586,6.2832,6.2177,6.2259,89600.0
2008-12-11 14:15:00,7.6,7.63,7.57,7.62,157600.0,6.2177,6.2423,6.1932,6.2341,157600.0
2008-12-11 14:20:00,7.62,7.62,7.54,7.56,91600.0,6.2341,6.2341,6.1686,6.185,91600.0
2008-12-11 14:25:00,7.56,7.58,7.51,7.56,162000.0,6.185,6.2014,6.1441,6.185,162000.0
2008-12-11 14:30:00,7.56,7.65,7.54,7.64,457600.0,6.185,6.2586,6.1686,6.2504,457600.0
2008-12-11 14:35:00,7.65,7.67,7.53,7.54,240800.0,6.2586,6.275,6.1605,6.1686,240800.0
2008-12-11 14:40:00,7.55,7.56,7.48,7.49,297600.0,6.1768,6.185,6.1195,6.1277,297600.0
2008-12-11 14:45:00,7.48,7.48,7.36,7.38,388800.0,6.1195,6.1195,6.0214,6.0377,388800.0
2008-12-11 14:50:00,7.37,7.46,7.27,7.28,302000.0,6.0296,6.1032,5.9477,5.9559,302000.0
2008-12-11 14:55:00,7.28,7.31,7.11,7.12,578000.0,5.9559,5.9805,5.8168,5.825,578000.0
2008-12-11 15:00:00,7.12,7.12,6.93,7.02,496400.0,5.825,5.825,5.6696,5.7432,496400.0
2008-12-11 15:05:00,7.02,7.05,6.88,6.95,354800.0,5.7432,5.7678,5.6287,5.6859,354800.0
2008-12-11 15:10:00,6.95,6.95,6.8,6.87,612000.0,5.6859,5.6859,5.5632,5.6205,612000.0
2008-12-11 15:15:00,6.88,6.89,6.77,6.79,492800.0,5.6287,5.6369,5.5387,5.555,492800.0
2008-12-11 15:20:00,6.78,6.85,6.76,6.82,448800.0,5.5469,5.6041,5.5305,5.5796,448800.0
2008-12-11 15:25:00,6.82,6.95,6.81,6.85,636000.0,5.5796,5.6859,5.5714,5.6041,636000.0
2008-12-11 15:30:00,6.86,6.88,6.58,6.58,658800.0,5.6123,5.6287,5.3832,5.3832,658800.0
2008-12-11 15:35:00,6.58,6.61,6.51,6.55,848400.0,5.3832,5.4078,5.326,5.3587,848400.0
2008-12-11 15:40:00,6.55,6.82,6.53,6.8,473600.0,5.3587,5.5796,5.3423,5.5632,473600.0
2008-12-11 15:45:00,6.8,6.97,6.8,6.9,538400.0,5.5632,5.7023,5.5632,5.645,538400.0
2008-12-11 15:50:00,6.88,6.93,6.79,6.9,426000.0,5.6287,5.6696,5.555,5.645,426000.0
2008-12-11 15:55:00,6.9,6.91,6.75,6.75,523600.0,5.645,5.6532,5.5223,5.5223,523600.0
2008-12-12 09:30:00,6.22,6.31,6.18,6.27,867600.0,5.0887,5.1623,5.056,5.1296,867600.0
2008-12-12 09:35:00,6.28,6.4,6.27,6.32,1008800.0,5.1378,5.236,5.1296,5.1705,1008800.0
2008-12-12 09:40:00,6.32,6.34,6.22,6.3,304000.0,5.1705,5.1869,5.0887,5.1542,304000.0
2008-12-12 09:45:00,6.31,6.36,6.24,6.33,309600.0,5.1623,5.2033,5.1051,5.1787,309600.0
2008-12-12 09:50:00,6.34,6.53,6.33,6.53,420400.0,5.1869,5.3423,5.1787,5.3423,420400.0
2008-12-12 09:55:00,6.51,6.76,6.49,6.71,772000.0,5.326,5.5305,5.3096,5.4896,772000.0
2008-12-12 10:00:00,6.71,6.86,6.69,6.85,438800.0,5.4896,5.6123,5.4732,5.6041,438800.0
2008-12-12 10:05:00,6.85,6.88,6.68,6.7,293200.0,5.6041,5.6287,5.4651,5.4814,293200.0
2008-12-12 10:10:00,6.7,6.71,6.62,6.66,306800.0,5.4814,5.4896,5.416,5.4487,306800.0
2008-12-12 10:15:00,6.65,6.65,6.53,6.6,344000.0,5.4405,5.4405,5.3423,5.3996,344000.0
2008-12-12 10:20:00,6.6,6.71,6.56,6.59,372000.0,5.3996,5.4896,5.3669,5.3914,372000.0
2008-12-12 10:25:00,6.59,6.69,6.59,6.68,360000.0,5.3914,5.4732,5.3914,5.4651,360000.0
2008-12-12 10:30:00,6.7,6.72,6.54,6.57,282800.0,5.4814,5.4978,5.3505,5.3751,282800.0
2008-12-12 10:35:00,6.57,6.64,6.53,6.64,223200.0,5.3751,5.4323,5.3423,5.4323,223200.0
2008-12-12 10:40:00,6.64,6.78,6.61,6.77,178000.0,5.4323,5.5469,5.4078,5.5387,178000.0
2008-12-12 10:45:00,6.78,6.79,6.68,6.76,343200.0,5.5469,5.555,5.4651,5.5305,343200.0
2008-12-12 10:50:00,6.76,6.9,6.75,6.9,416800.0,5.5305,5.645,5.5223,5.645,416800.0
2008-12-12 10:55:00,6.9,6.97,6.86,6.91,514400.0,5.645,5.7023,5.6123,5.6532,514400.0
2008-12-12 11:00:00,6.89,6.92,6.78,6.9,248400.0,5.6369,5.6614,5.5469,5.645,248400.0
2008-12-12 11:05:00,6.9,7.03,6.9,7.03,420800.0,5.645,5.7514,5.645,5.7514,420800.0
2008-12-12 11:10:00,7.02,7.03,6.86,6.86,338400.0,5.7432,5.7514,5.6123,5.6123,338400.0
2008-12-12 11:15:00,6.86,6.87,6.77,6.82,287600.0,5.6123,5.6205,5.5387,5.5796,287600.0
2008-12-12 11:20:00,6.84,6.9,6.8,6.83,266400.0,5.596,5.645,5.5632,5.5878,266400.0
2008-12-12 11:25:00,6.84,6.85,6.75,6.77,259600.0,5.596,5.6041,5.5223,5.5387,259600.0
2008-12-12 11:30:00,6.76,6.88,6.71,6.85,261600.0,5.5305,5.6287,5.4896,5.6041,261600.0
2008-12-12 11:35:00,6.85,6.87,6.7,6.71,213200.0,5.6041,5.6205,5.4814,5.4896,213200.0
2008-12-12 11:40:00,6.71,6.79,6.68,6.76,266000.0,5.4896,5.555,5.4651,5.5305,266000.0
2008-12-12 11:45:00,6.75,6.85,6.72,6.84,219200.0,5.5223,5.6041,5.4978,5.596,219200.0
2008-12-12 11:50:00,6.83,6.92,6.82,6.9,160000.0,5.5878,5.6614,5.5796,5.645,160000.0
2008-12-12 11:55:00,6.9,6.9,6.76,6.8,280800.0,5.645,5.645,5.5305,5.5632,280800.0
2008-12-12 12:00:00,6.83,6.95,6.83,6.93,224000.0,5.5878,5.6859,5.5878,5.6696,224000.0
2008-12-12 12:05:00,6.93,6.96,6.9,6.94,238000.0,5.6696,5.6941,5.645,5.6778,238000.0
2008-12-12 12:10:00,6.95,6.98,6.91,6.93,183200.0,5.6859,5.7105,5.6532,5.6696,183200.0
2008-12-12 12:15:00,6.93,6.96,6.85,6.95,216400.0,5.6696,5.6941,5.6041,5.6859,216400.0
2008-12-12 12:20:00,6.95,7.03,6.94,7.02,281200.0,5.6859,5.7514,5.6778,5.7432,281200.0
2008-12-12 12:25:00,7.0,7.0,6.92,6.98,273200.0,5.7269,5.7269,5.6614,5.7105,273200.0
2008-12-12 12:30:00,6.98,7.03,6.92,7.02,369600.0,5.7105,5.7514,5.6614,5.7432,369600.0
2008-12-12 12:35:00,7.02,7.12,7.01,7.08,362400.0,5.7432,5.825,5.735,5.7923,362400.0
2008-12-12 12:40:00,7.08,7.13,7.06,7.07,392000.0,5.7923,5.8332,5.7759,5.7841,392000.0
2008-12-12 12:45:00,7.08,7.18,7.05,7.1,279600.0,5.7923,5.8741,5.7678,5.8087,279600.0
2008-12-12 12:50:00,7.12,7.35,7.1,7.34,342400.0,5.825,6.0132,5.8087,6.005,342400.0
2008-12-12 12:55:00,7.34,7.41,7.32,7.32,618000.0,6.005,6.0623,5.9886,5.9886,618000.0
2008-12-12 13:00:00,7.33,7.39,7.27,7.32,1104800.0,5.9968,6.0459,5.9477,5.9886,1104800.0
2008-12-12 13:05:00,7.32,7.37,7.29,7.36,863200.0,5.9886,6.0296,5.9641,6.0214,863200.0
2008-12-12 13:10:00,7.34,7.37,7.19,7.2,725600.0,6.005,6.0296,5.8823,5.8905,725600.0
2008-12-12 13:15:00,7.2,7.33,7.2,7.24,283200.0,5.8905,5.9968,5.8905,5.9232,283200.0
2008-12-12 13:20:00,7.23,7.32,7.23,7.32,237600.0,5.915,5.9886,5.915,5.9886,237600.0
2008-12-12 13:25:00,7.32,7.33,7.11,7.21,427200.0,5.9886,5.9968,5.8168,5.8987,427200.0
2008-12-12 13:30:00,7.22,7.26,7.1,7.1,338000.0,5.9068,5.9396,5.8087,5.8087,338000.0
2008-12-12 13:35:00,7.11,7.11,6.92,6.94,1711600.0,5.8168,5.8168,5.6614,5.6778,1711600.0
2008-12-12 13:40:00,6.94,6.94,6.81,6.87,916400.0,5.6778,5.6778,5.5714,5.6205,916400.0
2008-12-12 13:45:00,6.86,6.98,6.85,6.9,319200.0,5.6123,5.7105,5.6041,5.645,319200.0
2008-12-12 13:50:00,6.88,6.92,6.79,6.88,334000.0,5.6287,5.6614,5.555,5.6287,334000.0
2008-12-12 13:55:00,6.88,6.98,6.88,6.93,350000.0,5.6287,5.7105,5.6287,5.6696,350000.0
2008-12-12 14:00:00,6.93,7.12,6.9,7.12,474800.0,5.6696,5.825,5.645,5.825,474800.0
2008-12-12 14:05:00,7.13,7.21,7.06,7.07,392400.0,5.8332,5.8987,5.7759,5.7841,392400.0
2008-12-12 14:10:00,7.07,7.17,7.0,7.06,494800.0,5.7841,5.8659,5.7269,5.7759,494800.0
2008-12-12 14:15:00,7.09,7.2,6.94,6.95,270000.0,5.8005,5.8905,5.6778,5.6859,270000.0
2008-12-12 14:20:00,6.97,7.03,6.86,7.0,472000.0,5.7023,5.7514,5.6123,5.7269,472000.0
2008-12-12 14:25:00,7.01,7.09,6.96,7.01,247600.0,5.735,5.8005,5.6941,5.735,247600.0
2008-12-12 14:30:00,7.0,7.0,6.83,6.94,380000.0,5.7269,5.7269,5.5878,5.6778,380000.0
2008-12-12 14:35:00,6.93,7.21,6.88,7.16,550000.0,5.6696,5.8987,5.6287,5.8578,550000.0
2008-12-12 14:40:00,7.18,7.23,7.09,7.18,358400.0,5.8741,5.915,5.8005,5.8741,358400.0
2008-12-12 14:45:00,7.16,7.25,7.13,7.22,327600.0,5.8578,5.9314,5.8332,5.9068,327600.0
2008-12-12 14:50:00,7.22,7.39,7.22,7.29,838000.0,5.9068,6.0459,5.9068,5.9641,838000.0
2008-12-12 14:55:00,7.28,7.37,7.21,7.31,716800.0,5.9559,6.0296,5.8987,5.9805,716800.0
2008-12-12 15:00:00,7.32,7.5,7.31,7.41,1626000.0,5.9886,6.1359,5.9805,6.0623,1626000.0
2008-12-12 15:05:00,7.4,7.46,7.28,7.35,1038800.0,6.0541,6.1032,5.9559,6.0132,1038800.0
2008-12-12 15:10:00,7.35,7.35,7.14,7.2,710000.0,6.0132,6.0132,5.8414,5.8905,710000.0
2008-12-12 15:15:00,7.22,7.34,7.1,7.11,470000.0,5.9068,6.005,5.8087,5.8168,470000.0
2008-12-12 15:20:00,7.1,7.4,7.1,7.22,697200.0,5.8087,6.0541,5.8087,5.9068,697200.0
2008-12-12 15:25:00,7.2,7.34,7.14,7.33,482400.0,5.8905,6.005,5.8414,5.9968,482400.0
2008-12-12 15:30:00,7.33,7.35,7.18,7.28,461200.0,5.9968,6.0132,5.8741,5.9559,461200.0
2008-12-12 15:35:00,7.25,7.38,7.15,7.31,549600.0,5.9314,6.0377,5.8496,5.9805,549600.0
2008-12-12 15:40:00,7.31,7.41,7.31,7.32,772800.0,5.9805,6.0623,5.9805,5.9886,772800.0
2008-12-12 15:45:00,7.32,7.35,7.17,7.21,996000.0,5.9886,6.0132,5.8659,5.8987,996000.0
2008-12-12 15:50:00,7.21,7.35,7.18,7.32,1669200.0,5.8987,6.0132,5.8741,5.9886,1669200.0
2008-12-12 15:55:00,7.33,7.46,7.25,7.46,1205600.0,5.9968,6.1032,5.9314,6.1032,1205600.0
2008-12-15 09:30:00,7.6,7.63,7.47,7.5,562400.0,6.2177,6.2423,6.1114,6.1359,562400.0
2008-12-15 09:35:00,7.5,7.68,7.38,7.56,271200.0,6.1359,6.2832,6.0377,6.185,271200.0
2008-12-15 09:40:00,7.58,7.61,7.46,7.54,295200.0,6.2014,6.2259,6.1032,6.1686,295200.0
2008-12-15 09:45:00,7.54,7.63,7.51,7.58,241600.0,6.1686,6.2423,6.1441,6.2014,241600.0
2008-12-15 09:50:00,7.57,7.59,7.44,7.45,301200.0,6.1932,6.2095,6.0868,6.095,301200.0
2008-12-15 09:55:00,7.44,7.46,7.34,7.35,259600.0,6.0868,6.1032,6.005,6.0132,259600.0
2008-12-15 10:00:00,7.34,7.35,7.2,7.21,294800.0,6.005,6.0132,5.8905,5.8987,294800.0
2008-12-15 10:05:00,7.21,7.32,7.13,7.14,402400.0,5.8987,5.9886,5.8332,5.8414,402400.0
2008-12-15 10:10:00,7.13,7.13,7.0,7.04,496400.0,5.8332,5.8332,5.7269,5.7596,496400.0
2008-12-15 10:15:00,7.04,7.11,7.0,7.1,441200.0,5.7596,5.8168,5.7269,5.8087,441200.0
2008-12-15 10:20:00,7.09,7.09,6.94,6.96,321600.0,5.8005,5.8005,5.6778,5.6941,321600.0
2008-12-15 10:25:00,6.96,7.03,6.93,6.98,429600.0,5.6941,5.7514,5.6696,5.7105,429600.0
2008-12-15 10:30:00,6.97,7.07,6.94,7.01,312800.0,5.7023,5.7841,5.6778,5.735,312800.0
2008-12-15 10:35:00,7.0,7.01,6.87,7.01,302000.0,5.7269,5.735,5.6205,5.735,302000.0
2008-12-15 10:40:00,7.0,7.0,6.93,6.94,174400.0,5.7269,5.7269,5.6696,5.6778,174400.0
2008-12-15 10:45:00,6.94,6.96,6.76,6.77,299600.0,5.6778,5.6941,5.5305,5.5387,299600.0
2008-12-15 10:50:00,6.76,6.79,6.71,6.76,330800.0,5.5305,5.555,5.4896,5.5305,330800.0
2008-12-15 10:55:00,6.78,6.84,6.69,6.71,222400.0,5.5469,5.596,5.4732,5.4896,222400.0
2008-12-15 11:00:00,6.69,6.69,6.61,6.69,330400.0,5.4732,5.4732,5.4078,5.4732,330400.0
2008-12-15 11:05:00,6.69,6.82,6.65,6.78,214800.0,5.4732,5.5796,5.4405,5.5469,214800.0
2008-12-15 11:10:00,6.78,6.88,6.75,6.88,242000.0,5.5469,5.6287,5.5223,5.6287,242000.0
2008-12-15 11:15:00,6.87,6.95,6.84,6.84,370000.0,5.6205,5.6859,5.596,5.596,370000.0
2008-12-15 11:20:00,6.84,6.93,6.83,6.85,381600.0,5.596,5.6696,5.5878,5.6041,381600.0
2008-12-15 11:25:00,6.84,6.92,6.83,6.91,192800.0,5.596,5.6614,5.5878,5.6532,192800.0
2008-12-15 11:30:00,6.89,6.92,6.84,6.86,175600.0,5.6369,5.6614,5.596,5.6123,175600.0
2008-12-15 11:35:00,6.86,6.87,6.8,6.82,221200.0,5.6123,5.6205,5.5632,5.5796,221200.0
2008-12-15 11:40:00,6.83,6.87,6.77,6.87,86400.0,5.5878,5.6205,5.5387,5.6205,86400.0
2008-12-15 11:45:00,6.88,6.93,6.8,6.92,254000.0,5.6287,5.6696,5.5632,5.6614,254000.0
2008-12-15 11:50:00,6.93,7.01,6.92,6.99,281200.0,5.6696,5.735,5.6614,5.7187,281200.0
2008-12-15 11:55:00,6.99,7.0,6.89,6.96,257600.0,5.7187,5.7269,5.6369,5.6941,257600.0
2008-12-15 12:00:00,6.93,6.94,6.86,6.88,340800.0,5.6696,5.6778,5.6123,5.6287,340800.0
2008-12-15 12:05:00,6.88,7.02,6.86,6.99,333200.0,5.6287,5.7432,5.6123,5.7187,333200.0
2008-12-15 12:10:00,7.0,7.04,6.96,6.96,190000.0,5.7269,5.7596,5.6941,5.6941,190000.0
2008-12-15 12:15:00,6.96,7.02,6.92,7.0,252800.0,5.6941,5.7432,5.6614,5.7269,252800.0
2008-12-15 12:20:00,7.0,7.08,6.99,7.07,337200.0,5.7269,5.7923,5.7187,5.7841,337200.0
2008-12-15 12:25:00,7.06,7.1,7.06,7.1,302800.0,5.7759,5.8087,5.7759,5.8087,302800.0
2008-12-15 12:30:00,7.09,7.09,7.06,7.06,292800.0,5.8005,5.8005,5.7759,5.7759,292800.0
2008-12-15 12:35:00,7.05,7.07,6.96,6.96,216800.0,5.7678,5.7841,5.6941,5.6941,216800.0
2008-12-15 12:40:00,6.95,6.98,6.95,6.96,71200.0,5.6859,5.7105,5.6859,5.6941,71200.0
2008-12-15 12:45:00,6.95,7.01,6.9,6.93,119200.0,5.6859,5.735,5.645,5.6696,119200.0
2008-12-15 12:50:00,6.92,6.94,6.89,6.92,92000.0,5.6614,5.6778,5.6369,5.6614,92000.0
2008-12-15 12:55:00,6.92,6.98,6.92,6.96,67200.0,5.6614,5.7105,5.6614,5.6941,67200.0
2008-12-15 13:00:00,6.95,7.0,6.86,6.87,293200.0,5.6859,5.7269,5.6123,5.6205,293200.0
2008-12-15 13:05:00,6.87,6.88,6.74,6.74,378000.0,5.6205,5.6287,5.5141,5.5141,378000.0
2008-12-15 13:10:00,6.74,6.75,6.71,6.72,223200.0,5.5141,5.5223,5.4896,5.4978,223200.0
2008-12-15 13:15:00,6.72,6.73,6.69,6.71,143200.0,5.4978,5.506,5.4732,5.4896,143200.0
2008-12-15 13:20:00,6.7,6.81,6.7,6.79,326800.0,5.4814,5.5714,5.4814,5.555,326800.0
2008-12-15 13:25:00,6.8,6.88,6.8,6.85,284400.0,5.5632,5.6287,5.5632,5.6041,284400.0
2008-12-15 13:30:00,6.84,6.87,6.84,6.87,90800.0,5.596,5.6205,5.596,5.6205,90800.0
2008-12-15 13:35:00,6.87,6.87,6.81,6.87,147600.0,5.6205,5.6205,5.5714,5.6205,147600.0
2008-12-15 13:40:00,6.88,6.98,6.88,6.9,236800.0,5.6287,5.7105,5.6287,5.645,236800.0
2008-12-15 13:45:00,6.91,6.97,6.89,6.96,216400.0,5.6532,5.7023,5.6369,5.6941,216400.0
2008-12-15 13:50:00,6.95,6.95,6.86,6.93,148800.0,5.6859,5.6859,5.6123,5.6696,148800.0
2008-12-15 13:55:00,6.93,6.93,6.87,6.9,189600.0,5.6696,5.6696,5.6205,5.645,189600.0
2008-12-15 14:00:00,6.91,6.98,6.87,6.92,195600.0,5.6532,5.7105,5.6205,5.6614,195600.0
2008-12-15 14:05:00,6.92,6.96,6.9,6.93,101200.0,5.6614,5.6941,5.645,5.6696,101200.0
2008-12-15 14:10:00,6.93,6.96,6.85,6.86,271600.0,5.6696,5.6941,5.6041,5.6123,271600.0
2008-12-15 14:15:00,6.87,6.93,6.86,6.92,121600.0,5.6205,5.6696,5.6123,5.6614,121600.0
2008-12-15 14:20:00,6.95,7.02,6.93,6.94,356400.0,5.6859,5.7432,5.6696,5.6778,356400.0
2008-12-15 14:25:00,6.93,6.99,6.83,6.83,180400.0,5.6696,5.7187,5.5878,5.5878,180400.0
2008-12-15 14:30:00,6.82,6.9,6.76,6.89,209200.0,5.5796,5.645,5.5305,5.6369,209200.0
2008-12-15 14:35:00,6.89,6.93,6.83,6.89,141600.0,5.6369,5.6696,5.5878,5.6369,141600.0
2008-12-15 14:40:00,6.86,6.91,6.76,6.76,507200.0,5.6123,5.6532,5.5305,5.5305,507200.0
2008-12-15 14:45:00,6.75,6.84,6.74,6.8,276000.0,5.5223,5.596,5.5141,5.5632,276000.0
2008-12-15 14:50:00,6.79,6.8,6.75,6.76,110800.0,5.555,5.5632,5.5223,5.5305,110800.0
2008-12-15 14:55:00,6.75,6.76,6.66,6.67,657200.0,5.5223,5.5305,5.4487,5.4569,657200.0
2008-12-15 15:00:00,6.66,6.69,6.63,6.66,537600.0,5.4487,5.4732,5.4241,5.4487,537600.0
2008-12-15 15:05:00,6.65,6.72,6.65,6.68,238800.0,5.4405,5.4978,5.4405,5.4651,238800.0
2008-12-15 15:10:00,6.65,6.67,6.53,6.54,909200.0,5.4405,5.4569,5.3423,5.3505,909200.0
2008-12-15 15:15:00,6.53,6.53,6.4,6.41,705200.0,5.3423,5.3423,5.236,5.2442,705200.0
2008-12-15 15:20:00,6.41,6.47,6.4,6.46,457200.0,5.2442,5.2932,5.236,5.2851,457200.0
2008-12-15 15:25:00,6.46,6.5,6.43,6.47,387200.0,5.2851,5.3178,5.2605,5.2932,387200.0
2008-12-15 15:30:00,6.47,6.55,6.42,6.54,480000.0,5.2932,5.3587,5.2523,5.3505,480000.0
2008-12-15 15:35:00,6.54,6.86,6.54,6.72,1224800.0,5.3505,5.6123,5.3505,5.4978,1224800.0
2008-12-15 15:40:00,6.75,6.92,6.67,6.85,865600.0,5.5223,5.6614,5.4569,5.6041,865600.0
2008-12-15 15:45:00,6.85,6.93,6.79,6.82,466800.0,5.6041,5.6696,5.555,5.5796,466800.0
2008-12-15 15:50:00,6.81,6.84,6.7,6.71,332400.0,5.5714,5.596,5.4814,5.4896,332400.0
2008-12-15 15:55:00,6.74,6.79,6.71,6.74,431600.0,5.5141,5.555,5.4896,5.5141,431600.0
2008-12-16 09:30:00,7.12,7.25,7.1,7.21,555200.0,5.825,5.9314,5.8087,5.8987,555200.0
2008-12-16 09:35:00,7.19,7.21,7.13,7.2,563600.0,5.8823,5.8987,5.8332,5.8905,563600.0
2008-12-16 09:40:00,7.2,7.22,7.13,7.13,361600.0,5.8905,5.9068,5.8332,5.8332,361600.0
2008-12-16 09:45:00,7.13,7.24,7.12,7.12,387600.0,5.8332,5.9232,5.825,5.825,387600.0
2008-12-16 09:50:00,7.12,7.18,7.08,7.1,374800.0,5.825,5.8741,5.7923,5.8087,374800.0
2008-12-16 09:55:00,7.11,7.18,7.1,7.14,301600.0,5.8168,5.8741,5.8087,5.8414,301600.0
2008-12-16 10:00:00,7.13,7.21,7.11,7.18,330000.0,5.8332,5.8987,5.8168,5.8741,330000.0
2008-12-16 10:05:00,7.2,7.29,7.16,7.26,576400.0,5.8905,5.9641,5.8578,5.9396,576400.0
2008-12-16 10:10:00,7.27,7.29,7.21,7.23,490400.0,5.9477,5.9641,5.8987,5.915,490400.0
2008-12-16 10:15:00,7.23,7.25,7.2,7.23,197200.0,5.915,5.9314,5.8905,5.915,197200.0
2008-12-16 10:20:00,7.22,7.26,7.2,7.26,234800.0,5.9068,5.9396,5.8905,5.9396,234800.0
2008-12-16 10:25:00,7.26,7.28,7.21,7.22,261600.0,5.9396,5.9559,5.8987,5.9068,261600.0
2008-12-16 10:30:00,7.22,7.27,7.22,7.24,146400.0,5.9068,5.9477,5.9068,5.9232,146400.0
2008-12-16 10:35:00,7.24,7.25,7.2,7.21,264800.0,5.9232,5.9314,5.8905,5.8987,264800.0
2008-12-16 10:40:00,7.21,7.23,7.19,7.23,228400.0,5.8987,5.915,5.8823,5.915,228400.0
2008-12-16 10:45:00,7.22,7.22,7.17,7.19,164800.0,5.9068,5.9068,5.8659,5.8823,164800.0
2008-12-16 10:50:00,7.19,7.24,7.19,7.24,249600.0,5.8823,5.9232,5.8823,5.9232,249600.0
2008-12-16 10:55:00,7.24,7.24,7.2,7.24,165200.0,5.9232,5.9232,5.8905,5.9232,165200.0
2008-12-16 11:00:00,7.24,7.33,7.23,7.31,360000.0,5.9232,5.9968,5.915,5.9805,360000.0
2008-12-16 11:05:00,7.32,7.36,7.31,7.34,296000.0,5.9886,6.0214,5.9805,6.005,296000.0
2008-12-16 11:10:00,7.34,7.37,7.32,7.33,207200.0,6.005,6.0296,5.9886,5.9968,207200.0
2008-12-16 11:15:00,7.33,7.35,7.29,7.33,251600.0,5.9968,6.0132,5.9641,5.9968,251600.0
2008-12-16 11:20:00,7.33,7.34,7.31,7.32,88000.0,5.9968,6.005,5.9805,5.9886,88000.0
2008-12-16 11:25:00,7.33,7.33,7.3,7.33,72800.0,5.9968,5.9968,5.9723,5.9968,72800.0
2008-12-16 11:30:00,7.33,7.4,7.33,7.38,320400.0,5.9968,6.0541,5.9968,6.0377,320400.0
2008-12-16 11:35:00,7.39,7.41,7.39,7.39,371600.0,6.0459,6.0623,6.0459,6.0459,371600.0
2008-12-16 11:40:00,7.39,7.42,7.38,7.39,150400.0,6.0459,6.0705,6.0377,6.0459,150400.0
2008-12-16 11:45:00,7.4,7.41,7.38,7.39,84800.0,6.0541,6.0623,6.0377,6.0459,84800.0
2008-12-16 11:50:00,7.4,7.42,7.38,7.4,79600.0,6.0541,6.0705,6.0377,6.0541,79600.0
2008-12-16 11:55:00,7.4,7.43,7.4,7.4,110000.0,6.0541,6.0786,6.0541,6.0541,110000.0
2008-12-16 12:00:00,7.41,7.41,7.37,7.38,160800.0,6.0623,6.0623,6.0296,6.0377,160800.0
2008-12-16 12:05:00,7.38,7.38,7.36,7.37,123200.0,6.0377,6.0377,6.0214,6.0296,123200.0
2008-12-16 12:10:00,7.37,7.38,7.35,7.37,106000.0,6.0296,6.0377,6.0132,6.0296,106000.0
2008-12-16 12:15:00,7.38,7.41,7.38,7.38,91600.0,6.0377,6.0623,6.0377,6.0377,91600.0
2008-12-16 12:20:00,7.38,7.4,7.35,7.37,73200.0,6.0377,6.0541,6.0132,6.0296,73200.0
2008-12-16 12:25:00,7.37,7.39,7.36,7.38,41200.0,6.0296,6.0459,6.0214,6.0377,41200.0
2008-12-16 12:30:00,7.37,7.38,7.35,7.37,74800.0,6.0296,6.0377,6.0132,6.0296,74800.0
2008-12-16 12:35:00,7.37,7.37,7.34,7.36,58800.0,6.0296,6.0296,6.005,6.0214,58800.0
2008-12-16 12:40:00,7.34,7.37,7.34,7.36,69200.0,6.005,6.0296,6.005,6.0214,69200.0
2008-12-16 12:45:00,7.36,7.39,7.35,7.36,76000.0,6.0214,6.0459,6.0132,6.0214,76000.0
2008-12-16 12:50:00,7.36,7.37,7.34,7.37,58400.0,6.0214,6.0296,6.005,6.0296,58400.0
2008-12-16 12:55:00,7.36,7.37,7.33,7.33,63600.0,6.0214,6.0296,5.9968,5.9968,63600.0
2008-12-16 13:00:00,7.34,7.35,7.32,7.33,66400.0,6.005,6.0132,5.9886,5.9968,66400.0
2008-12-16 13:05:00,7.33,7.35,7.31,7.34,85200.0,5.9968,6.0132,5.9805,6.005,85200.0
2008-12-16 13:10:00,7.35,7.37,7.34,7.37,113200.0,6.0132,6.0296,6.005,6.0296,113200.0
2008-12-16 13:15:00,7.36,7.38,7.34,7.38,60800.0,6.0214,6.0377,6.005,6.0377,60800.0
2008-12-16 13:20:00,7.37,7.4,7.36,7.36,70400.0,6.0296,6.0541,6.0214,6.0214,70400.0
2008-12-16 13:25:00,7.36,7.37,7.34,7.35,71600.0,6.0214,6.0296,6.005,6.0132,71600.0
2008-12-16 13:30:00,7.35,7.36,7.26,7.3,138400.0,6.0132,6.0214,5.9396,5.9723,138400.0
2008-12-16 13:35:00,7.3,7.35,7.29,7.3,82400.0,5.9723,6.0132,5.9641,5.9723,82400.0
2008-12-16 13:40:00,7.3,7.33,7.28,7.32,300400.0,5.9723,5.9968,5.9559,5.9886,300400.0
2008-12-16 13:45:00,7.33,7.35,7.31,7.31,74000.0,5.9968,6.0132,5.9805,5.9805,74000.0
2008-12-16 13:50:00,7.32,7.35,7.3,7.34,77600.0,5.9886,6.0132,5.9723,6.005,77600.0
2008-12-16 13:55:00,7.35,7.35,7.31,7.32,134000.0,6.0132,6.0132,5.9805,5.9886,134000.0
2008-12-16 14:00:00,7.32,7.32,7.3,7.31,91600.0,5.9886,5.9886,5.9723,5.9805,91600.0
2008-12-16 14:05:00,7.31,7.34,7.29,7.31,84800.0,5.9805,6.005,5.9641,5.9805,84800.0
2008-12-16 14:10:00,7.3,7.36,7.28,7.29,270000.0,5.9723,6.0214,5.9559,5.9641,270000.0
2008-12-16 14:15:00,7.29,7.35,7.29,7.33,86400.0,5.9641,6.0132,5.9641,5.9968,86400.0
2008-12-16 14:20:00,7.34,7.56,7.33,7.37,1317600.0,6.005,6.185,5.9968,6.0296,1317600.0
2008-12-16 14:25:00,7.36,7.45,7.28,7.45,659200.0,6.0214,6.095,5.9559,6.095,659200.0
2008-12-16 14:30:00,7.44,7.61,7.41,7.56,925200.0,6.0868,6.2259,6.0623,6.185,925200.0
2008-12-16 14:35:00,7.56,7.61,7.52,7.58,636000.0,6.185,6.2259,6.1523,6.2014,636000.0
2008-12-16 14:40:00,7.57,7.57,7.25,7.32,756000.0,6.1932,6.1932,5.9314,5.9886,756000.0
2008-12-16 14:45:00,7.32,7.34,7.19,7.3,792000.0,5.9886,6.005,5.8823,5.9723,792000.0
2008-12-16 14:50:00,7.32,7.46,7.25,7.46,652000.0,5.9886,6.1032,5.9314,6.1032,652000.0
2008-12-16 14:55:00,7.45,7.51,7.38,7.49,608000.0,6.095,6.1441,6.0377,6.1277,608000.0
2008-12-16 15:00:00,7.49,7.56,7.42,7.46,661600.0,6.1277,6.185,6.0705,6.1032,661600.0
2008-12-16 15:05:00,7.46,7.73,7.45,7.7,667200.0,6.1032,6.3241,6.095,6.2995,667200.0
2008-12-16 15:10:00,7.7,7.86,7.7,7.83,977200.0,6.2995,6.4304,6.2995,6.4059,977200.0
2008-12-16 15:15:00,7.83,7.93,7.8,7.92,720800.0,6.4059,6.4877,6.3813,6.4795,720800.0
2008-12-16 15:20:00,7.91,8.05,7.91,7.98,948000.0,6.4713,6.5859,6.4713,6.5286,948000.0
2008-12-16 15:25:00,7.98,8.0,7.89,7.95,586400.0,6.5286,6.545,6.455,6.5041,586400.0
2008-12-16 15:30:00,7.95,8.0,7.9,7.96,563600.0,6.5041,6.545,6.4632,6.5122,563600.0
2008-12-16 15:35:00,7.94,7.96,7.84,7.93,428800.0,6.4959,6.5122,6.4141,6.4877,428800.0
2008-12-16 15:40:00,7.93,7.96,7.88,7.94,501600.0,6.4877,6.5122,6.4468,6.4959,501600.0
2008-12-16 15:45:00,7.93,7.96,7.82,7.83,636800.0,6.4877,6.5122,6.3977,6.4059,636800.0
2008-12-16 15:50:00,7.83,7.95,7.83,7.95,711600.0,6.4059,6.5041,6.4059,6.5041,711600.0
2008-12-16 15:55:00,7.95,8.06,7.95,7.98,1566800.0,6.5041,6.5941,6.5041,6.5286,1566800.0
2008-12-17 09:30:00,7.85,7.88,7.65,7.76,664400.0,6.4303,6.4549,6.2665,6.3566,664400.0
2008-12-17 09:35:00,7.77,7.98,7.72,7.98,940400.0,6.3648,6.5368,6.3238,6.5368,940400.0
2008-12-17 09:40:00,7.97,8.0,7.88,7.9,1044400.0,6.5286,6.5532,6.4549,6.4713,1044400.0
2008-12-17 09:45:00,7.93,8.13,7.92,8.12,707600.0,6.4959,6.6597,6.4877,6.6515,707600.0
2008-12-17 09:50:00,8.12,8.2,8.11,8.18,755600.0,6.6515,6.717,6.6433,6.7007,755600.0
2008-12-17 09:55:00,8.18,8.18,8.08,8.13,529200.0,6.7007,6.7007,6.6187,6.6597,529200.0
2008-12-17 10:00:00,8.13,8.19,8.01,8.02,394800.0,6.6597,6.7088,6.5614,6.5696,394800.0
2008-12-17 10:05:00,8.02,8.03,7.9,8.02,336400.0,6.5696,6.5778,6.4713,6.5696,336400.0
2008-12-17 10:10:00,8.02,8.02,7.85,7.85,516800.0,6.5696,6.5696,6.4303,6.4303,516800.0
2008-12-17 10:15:00,7.85,7.95,7.81,7.94,276800.0,6.4303,6.5122,6.3976,6.5041,276800.0
2008-12-17 10:20:00,7.95,8.02,7.95,8.0,360800.0,6.5122,6.5696,6.5122,6.5532,360800.0
2008-12-17 10:25:00,8.0,8.01,7.93,8.0,268800.0,6.5532,6.5614,6.4959,6.5532,268800.0
2008-12-17 10:30:00,7.99,8.06,7.98,8.0,291200.0,6.545,6.6024,6.5368,6.5532,291200.0
2008-12-17 10:35:00,8.0,8.01,7.93,7.98,212400.0,6.5532,6.5614,6.4959,6.5368,212400.0
2008-12-17 10:40:00,7.97,8.11,7.92,8.1,328400.0,6.5286,6.6433,6.4877,6.6351,328400.0
2008-12-17 10:45:00,8.1,8.11,7.99,8.0,381600.0,6.6351,6.6433,6.545,6.5532,381600.0
2008-12-17 10:50:00,7.98,8.04,7.95,7.98,185200.0,6.5368,6.586,6.5122,6.5368,185200.0
2008-12-17 10:55:00,7.99,8.08,7.99,8.04,361600.0,6.545,6.6187,6.545,6.586,361600.0
2008-12-17 11:00:00,8.04,8.11,7.99,8.06,216800.0,6.586,6.6433,6.545,6.6024,216800.0
2008-12-17 11:05:00,8.06,8.08,8.01,8.07,132400.0,6.6024,6.6187,6.5614,6.6105,132400.0
2008-12-17 11:10:00,8.07,8.07,7.99,8.06,221600.0,6.6105,6.6105,6.545,6.6024,221600.0
2008-12-17 11:15:00,8.06,8.06,7.93,7.95,341200.0,6.6024,6.6024,6.4959,6.5122,341200.0
2008-12-17 11:20:00,7.94,8.0,7.94,7.96,126400.0,6.5041,6.5532,6.5041,6.5204,126400.0
2008-12-17 11:25:00,7.95,7.98,7.94,7.95,93200.0,6.5122,6.5368,6.5041,6.5122,93200.0
2008-12-17 11:30:00,7.94,7.99,7.9,7.93,420400.0,6.5041,6.545,6.4713,6.4959,420400.0
2008-12-17 11:35:00,7.94,8.0,7.92,7.99,185200.0,6.5041,6.5532,6.4877,6.545,185200.0
2008-12-17 11:40:00,7.98,8.01,7.96,7.97,166400.0,6.5368,6.5614,6.5204,6.5286,166400.0
2008-12-17 11:45:00,7.97,8.01,7.96,7.96,100800.0,6.5286,6.5614,6.5204,6.5204,100800.0
2008-12-17 11:50:00,7.95,8.0,7.93,7.93,80800.0,6.5122,6.5532,6.4959,6.4959,80800.0
2008-12-17 11:55:00,7.92,8.0,7.92,8.0,197200.0,6.4877,6.5532,6.4877,6.5532,197200.0
2008-12-17 12:00:00,8.0,8.02,7.98,8.01,189600.0,6.5532,6.5696,6.5368,6.5614,189600.0
2008-12-17 12:05:00,8.03,8.14,8.01,8.12,324400.0,6.5778,6.6679,6.5614,6.6515,324400.0
2008-12-17 12:10:00,8.12,8.2,8.12,8.16,662800.0,6.6515,6.717,6.6515,6.6843,662800.0
2008-12-17 12:15:00,8.16,8.17,8.15,8.16,203600.0,6.6843,6.6925,6.6761,6.6843,203600.0
2008-12-17 12:20:00,8.16,8.19,8.14,8.16,96800.0,6.6843,6.7088,6.6679,6.6843,96800.0
2008-12-17 12:25:00,8.16,8.21,8.15,8.18,310800.0,6.6843,6.7252,6.6761,6.7007,310800.0
2008-12-17 12:30:00,8.18,8.23,8.15,8.17,280000.0,6.7007,6.7416,6.6761,6.6925,280000.0
2008-12-17 12:35:00,8.17,8.19,8.08,8.12,157200.0,6.6925,6.7088,6.6187,6.6515,157200.0
2008-12-17 12:40:00,8.13,8.14,8.11,8.12,129200.0,6.6597,6.6679,6.6433,6.6515,129200.0
2008-12-17 12:45:00,8.13,8.18,8.11,8.18,100400.0,6.6597,6.7007,6.6433,6.7007,100400.0
2008-12-17 12:50:00,8.18,8.29,8.17,8.27,454000.0,6.7007,6.7908,6.6925,6.7744,454000.0
2008-12-17 12:55:00,8.27,8.29,8.23,8.24,254800.0,6.7744,6.7908,6.7416,6.7498,254800.0
2008-12-17 13:00:00,8.24,8.24,8.17,8.21,285600.0,6.7498,6.7498,6.6925,6.7252,285600.0
2008-12-17 13:05:00,8.2,8.22,8.17,8.22,159600.0,6.717,6.7334,6.6925,6.7334,159600.0
2008-12-17 13:10:00,8.22,8.27,8.18,8.19,155600.0,6.7334,6.7744,6.7007,6.7088,155600.0
2008-12-17 13:15:00,8.19,8.34,8.19,8.28,357600.0,6.7088,6.8317,6.7088,6.7826,357600.0
2008-12-17 13:20:00,8.29,8.39,8.28,8.38,296400.0,6.7908,6.8727,6.7826,6.8645,296400.0
2008-12-17 13:25:00,8.39,8.39,8.27,8.29,590400.0,6.8727,6.8727,6.7744,6.7908,590400.0
2008-12-17 13:30:00,8.29,8.37,8.28,8.35,468000.0,6.7908,6.8563,6.7826,6.8399,468000.0
2008-12-17 13:35:00,8.35,8.45,8.34,8.45,291600.0,6.8399,6.9218,6.8317,6.9218,291600.0
2008-12-17 13:40:00,8.45,8.54,8.44,8.54,787600.0,6.9218,6.9955,6.9136,6.9955,787600.0
2008-12-17 13:45:00,8.54,8.65,8.54,8.6,555600.0,6.9955,7.0857,6.9955,7.0447,555600.0
2008-12-17 13:50:00,8.6,8.63,8.55,8.62,323600.0,7.0447,7.0693,7.0037,7.0611,323600.0
2008-12-17 13:55:00,8.62,8.63,8.49,8.49,230800.0,7.0611,7.0693,6.9546,6.9546,230800.0
2008-12-17 14:00:00,8.49,8.56,8.49,8.52,177600.0,6.9546,7.0119,6.9546,6.9792,177600.0
2008-12-17 14:05:00,8.53,8.59,8.5,8.56,195600.0,6.9874,7.0365,6.9628,7.0119,195600.0
2008-12-17 14:10:00,8.56,8.57,8.47,8.57,243200.0,7.0119,7.0201,6.9382,7.0201,243200.0
2008-12-17 14:15:00,8.57,8.62,8.52,8.53,270400.0,7.0201,7.0611,6.9792,6.9874,270400.0
2008-12-17 14:20:00,8.53,8.56,8.39,8.44,502400.0,6.9874,7.0119,6.8727,6.9136,502400.0
2008-12-17 14:25:00,8.44,8.46,8.31,8.34,324800.0,6.9136,6.93,6.8071,6.8317,324800.0
2008-12-17 14:30:00,8.33,8.4,8.19,8.19,387200.0,6.8235,6.8809,6.7088,6.7088,387200.0
2008-12-17 14:35:00,8.19,8.24,8.08,8.16,533600.0,6.7088,6.7498,6.6187,6.6843,533600.0
2008-12-17 14:40:00,8.15,8.22,8.13,8.16,228000.0,6.6761,6.7334,6.6597,6.6843,228000.0
2008-12-17 14:45:00,8.15,8.33,8.13,8.33,268400.0,6.6761,6.8235,6.6597,6.8235,268400.0
2008-12-17 14:50:00,8.32,8.37,8.24,8.26,222000.0,6.8153,6.8563,6.7498,6.7662,222000.0
2008-12-17 14:55:00,8.26,8.36,8.21,8.29,270800.0,6.7662,6.8481,6.7252,6.7908,270800.0
2008-12-17 15:00:00,8.3,8.47,8.3,8.46,334000.0,6.799,6.9382,6.799,6.93,334000.0
2008-12-17 15:05:00,8.44,8.44,8.3,8.33,202800.0,6.9136,6.9136,6.799,6.8235,202800.0
2008-12-17 15:10:00,8.32,8.38,8.18,8.25,316000.0,6.8153,6.8645,6.7007,6.758,316000.0
2008-12-17 15:15:00,8.24,8.39,8.24,8.38,412400.0,6.7498,6.8727,6.7498,6.8645,412400.0
2008-12-17 15:20:00,8.38,8.43,8.28,8.33,264000.0,6.8645,6.9054,6.7826,6.8235,264000.0
2008-12-17 15:25:00,8.33,8.37,8.28,8.31,106800.0,6.8235,6.8563,6.7826,6.8071,106800.0
2008-12-17 15:30:00,8.34,8.34,8.21,8.26,344800.0,6.8317,6.8317,6.7252,6.7662,344800.0
2008-12-17 15:35:00,8.25,8.32,8.13,8.15,327200.0,6.758,6.8153,6.6597,6.6761,327200.0
2008-12-17 15:40:00,8.15,8.33,8.15,8.31,274800.0,6.6761,6.8235,6.6761,6.8071,274800.0
2008-12-17 15:45:00,8.33,8.41,8.28,8.4,350000.0,6.8235,6.8891,6.7826,6.8809,350000.0
2008-12-17 15:50:00,8.4,8.4,8.27,8.3,762400.0,6.8809,6.8809,6.7744,6.799,762400.0
2008-12-17 15:55:00,8.3,8.31,8.23,8.25,690000.0,6.799,6.8071,6.7416,6.758,690000.0
2008-12-18 09:30:00,8.27,8.27,8.13,8.2,598400.0,6.7744,6.7744,6.6597,6.717,598400.0
2008-12-18 09:35:00,8.2,8.35,8.2,8.22,446000.0,6.717,6.8399,6.717,6.7334,446000.0
2008-12-18 09:40:00,8.22,8.28,8.16,8.17,220400.0,6.7334,6.7826,6.6843,6.6925,220400.0
2008-12-18 09:45:00,8.16,8.21,8.0,8.11,358000.0,6.6843,6.7252,6.5532,6.6433,358000.0
2008-12-18 09:50:00,8.1,8.15,7.92,7.96,346800.0,6.6351,6.6761,6.4877,6.5204,346800.0
2008-12-18 09:55:00,7.96,8.08,7.95,8.08,132000.0,6.5204,6.6187,6.5122,6.6187,132000.0
2008-12-18 10:00:00,8.09,8.3,8.09,8.26,548400.0,6.6269,6.799,6.6269,6.7662,548400.0
2008-12-18 10:05:00,8.27,8.28,8.2,8.28,304800.0,6.7744,6.7826,6.717,6.7826,304800.0
2008-12-18 10:10:00,8.29,8.34,8.27,8.29,261200.0,6.7908,6.8317,6.7744,6.7908,261200.0
2008-12-18 10:15:00,8.3,8.34,8.19,8.2,174400.0,6.799,6.8317,6.7088,6.717,174400.0
2008-12-18 10:20:00,8.19,8.27,8.19,8.21,132000.0,6.7088,6.7744,6.7088,6.7252,132000.0
2008-12-18 10:25:00,8.22,8.36,8.22,8.33,224800.0,6.7334,6.8481,6.7334,6.8235,224800.0
2008-12-18 10:30:00,8.34,8.4,8.33,8.38,249200.0,6.8317,6.8809,6.8235,6.8645,249200.0
2008-12-18 10:35:00,8.4,8.5,8.39,8.49,419600.0,6.8809,6.9628,6.8727,6.9546,419600.0
2008-12-18 10:40:00,8.5,8.58,8.49,8.58,352800.0,6.9628,7.0283,6.9546,7.0283,352800.0
2008-12-18 10:45:00,8.59,8.64,8.55,8.63,420000.0,7.0365,7.0775,7.0037,7.0693,420000.0
2008-12-18 10:50:00,8.63,8.7,8.62,8.7,265600.0,7.0693,7.1266,7.0611,7.1266,265600.0
2008-12-18 10:55:00,8.7,8.7,8.57,8.63,456800.0,7.1266,7.1266,7.0201,7.0693,456800.0
2008-12-18 11:00:00,8.63,8.67,8.62,8.67,188000.0,7.0693,7.102,7.0611,7.102,188000.0
2008-12-18 11:05:00,8.67,8.69,8.61,8.61,170800.0,7.102,7.1184,7.0529,7.0529,170800.0
2008-12-18 11:10:00,8.61,8.61,8.47,8.47,314400.0,7.0529,7.0529,6.9382,6.9382,314400.0
2008-12-18 11:15:00,8.47,8.53,8.47,8.49,189600.0,6.9382,6.9874,6.9382,6.9546,189600.0
2008-12-18 11:20:00,8.49,8.52,8.41,8.41,216800.0,6.9546,6.9792,6.8891,6.8891,216800.0
2008-12-18 11:25:00,8.41,8.45,8.36,8.43,216800.0,6.8891,6.9218,6.8481,6.9054,216800.0
2008-12-18 11:30:00,8.43,8.49,8.4,8.43,100000.0,6.9054,6.9546,6.8809,6.9054,100000.0
2008-12-18 11:35:00,8.43,8.43,8.35,8.41,91600.0,6.9054,6.9054,6.8399,6.8891,91600.0
2008-12-18 11:40:00,8.43,8.45,8.42,8.44,77600.0,6.9054,6.9218,6.8973,6.9136,77600.0
2008-12-18 11:45:00,8.44,8.44,8.4,8.43,150400.0,6.9136,6.9136,6.8809,6.9054,150400.0
2008-12-18 11:50:00,8.41,8.47,8.4,8.46,110400.0,6.8891,6.9382,6.8809,6.93,110400.0
2008-12-18 11:55:00,8.46,8.53,8.45,8.52,222000.0,6.93,6.9874,6.9218,6.9792,222000.0
2008-12-18 12:00:00,8.52,8.55,8.46,8.51,185600.0,6.9792,7.0037,6.93,6.971,185600.0
2008-12-18 12:05:00,8.5,8.51,8.48,8.49,114000.0,6.9628,6.971,6.9464,6.9546,114000.0
2008-12-18 12:10:00,8.48,8.51,8.48,8.49,214800.0,6.9464,6.971,6.9464,6.9546,214800.0
2008-12-18 12:15:00,8.49,8.51,8.48,8.49,76000.0,6.9546,6.971,6.9464,6.9546,76000.0
2008-12-18 12:20:00,8.51,8.51,8.38,8.43,102400.0,6.971,6.971,6.8645,6.9054,102400.0
2008-12-18 12:25:00,8.4,8.41,8.31,8.31,159200.0,6.8809,6.8891,6.8071,6.8071,159200.0
2008-12-18 12:30:00,8.31,8.39,8.31,8.38,72000.0,6.8071,6.8727,6.8071,6.8645,72000.0
2008-12-18 12:35:00,8.38,8.39,8.27,8.27,114000.0,6.8645,6.8727,6.7744,6.7744,114000.0
2008-12-18 12:40:00,8.26,8.32,8.24,8.31,110400.0,6.7662,6.8153,6.7498,6.8071,110400.0
2008-12-18 12:45:00,8.31,8.33,8.29,8.33,97200.0,6.8071,6.8235,6.7908,6.8235,97200.0
2008-12-18 12:50:00,8.33,8.34,8.29,8.3,86800.0,6.8235,6.8317,6.7908,6.799,86800.0
2008-12-18 12:55:00,8.29,8.3,8.28,8.29,28000.0,6.7908,6.799,6.7826,6.7908,28000.0
2008-12-18 13:00:00,8.3,8.34,8.29,8.3,65600.0,6.799,6.8317,6.7908,6.799,65600.0
2008-12-18 13:05:00,8.32,8.32,8.3,8.32,42800.0,6.8153,6.8153,6.799,6.8153,42800.0
2008-12-18 13:10:00,8.31,8.31,8.28,8.3,42400.0,6.8071,6.8071,6.7826,6.799,42400.0
2008-12-18 13:15:00,8.31,8.36,8.3,8.36,151600.0,6.8071,6.8481,6.799,6.8481,151600.0
2008-12-18 13:20:00,8.36,8.37,8.29,8.29,199200.0,6.8481,6.8563,6.7908,6.7908,199200.0
2008-12-18 13:25:00,8.28,8.29,8.22,8.24,140800.0,6.7826,6.7908,6.7334,6.7498,140800.0
2008-12-18 13:30:00,8.24,8.29,8.22,8.24,137600.0,6.7498,6.7908,6.7334,6.7498,137600.0
2008-12-18 13:35:00,8.24,8.3,8.19,8.3,134400.0,6.7498,6.799,6.7088,6.799,134400.0
2008-12-18 13:40:00,8.29,8.29,8.28,8.29,100400.0,6.7908,6.7908,6.7826,6.7908,100400.0
2008-12-18 13:45:00,8.29,8.3,8.22,8.28,289600.0,6.7908,6.799,6.7334,6.7826,289600.0
2008-12-18 13:50:00,8.27,8.3,8.26,8.29,138800.0,6.7744,6.799,6.7662,6.7908,138800.0
2008-12-18 13:55:00,8.29,8.29,8.2,8.21,53600.0,6.7908,6.7908,6.717,6.7252,53600.0
2008-12-18 14:00:00,8.2,8.27,8.14,8.23,252000.0,6.717,6.7744,6.6679,6.7416,252000.0
2008-12-18 14:05:00,8.24,8.24,8.21,8.22,120400.0,6.7498,6.7498,6.7252,6.7334,120400.0
2008-12-18 14:10:00,8.22,8.24,8.19,8.22,108800.0,6.7334,6.7498,6.7088,6.7334,108800.0
2008-12-18 14:15:00,8.23,8.23,8.09,8.1,199200.0,6.7416,6.7416,6.6269,6.6351,199200.0
2008-12-18 14:20:00,8.09,8.12,7.86,7.91,529200.0,6.6269,6.6515,6.4385,6.4795,529200.0
2008-12-18 14:25:00,7.9,8.05,7.89,8.03,401600.0,6.4713,6.5942,6.4631,6.5778,401600.0
2008-12-18 14:30:00,8.02,8.04,7.94,7.97,267600.0,6.5696,6.586,6.5041,6.5286,267600.0
2008-12-18 14:35:00,7.98,8.04,7.96,8.0,327600.0,6.5368,6.586,6.5204,6.5532,327600.0
2008-12-18 14:40:00,7.99,8.07,7.98,8.02,325200.0,6.545,6.6105,6.5368,6.5696,325200.0
2008-12-18 14:45:00,8.02,8.08,7.96,8.05,486400.0,6.5696,6.6187,6.5204,6.5942,486400.0
2008-12-18 14:50:00,8.03,8.19,8.02,8.16,671200.0,6.5778,6.7088,6.5696,6.6843,671200.0
2008-12-18 14:55:00,8.17,8.2,8.06,8.06,378800.0,6.6925,6.717,6.6024,6.6024,378800.0
2008-12-18 15:00:00,8.05,8.05,7.81,7.93,586800.0,6.5942,6.5942,6.3976,6.4959,586800.0
2008-12-18 15:05:00,7.92,7.94,7.84,7.88,240400.0,6.4877,6.5041,6.4221,6.4549,240400.0
2008-12-18 15:10:00,7.87,7.88,7.71,7.75,453200.0,6.4467,6.4549,6.3157,6.3484,453200.0
2008-12-18 15:15:00,7.75,7.78,7.7,7.77,484000.0,6.3484,6.373,6.3075,6.3648,484000.0
2008-12-18 15:20:00,7.76,7.76,7.58,7.61,619600.0,6.3566,6.3566,6.2092,6.2337,619600.0
2008-12-18 15:25:00,7.63,7.7,7.53,7.64,663200.0,6.2501,6.3075,6.1682,6.2583,663200.0
2008-12-18 15:30:00,7.63,7.78,7.62,7.69,507200.0,6.2501,6.373,6.2419,6.2993,507200.0
2008-12-18 15:35:00,7.69,7.89,7.68,7.8,939200.0,6.2993,6.4631,6.2911,6.3894,939200.0
2008-12-18 15:40:00,7.79,7.87,7.74,7.75,564000.0,6.3812,6.4467,6.3402,6.3484,564000.0
2008-12-18 15:45:00,7.76,7.84,7.7,7.79,638000.0,6.3566,6.4221,6.3075,6.3812,638000.0
2008-12-18 15:50:00,7.79,7.98,7.78,7.88,890400.0,6.3812,6.5368,6.373,6.4549,890400.0
2008-12-18 15:55:00,7.88,7.97,7.85,7.97,702000.0,6.4549,6.5286,6.4303,6.5286,702000.0
2008-12-19 09:30:00,8.35,8.61,8.34,8.58,907600.0,6.8399,7.0529,6.8317,7.0283,907600.0
2008-12-19 09:35:00,8.58,8.58,8.4,8.4,504800.0,7.0283,7.0283,6.8809,6.8809,504800.0
2008-12-19 09:40:00,8.41,8.46,8.33,8.35,452000.0,6.8891,6.93,6.8235,6.8399,452000.0
2008-12-19 09:45:00,8.35,8.43,8.33,8.42,499600.0,6.8399,6.9054,6.8235,6.8973,499600.0
2008-12-19 09:50:00,8.42,8.56,8.41,8.45,727600.0,6.8973,7.0119,6.8891,6.9218,727600.0
2008-12-19 09:55:00,8.44,8.56,8.42,8.47,349200.0,6.9136,7.0119,6.8973,6.9382,349200.0
2008-12-19 10:00:00,8.47,8.58,8.47,8.57,274000.0,6.9382,7.0283,6.9382,7.0201,274000.0
2008-12-19 10:05:00,8.58,8.59,8.51,8.58,231200.0,7.0283,7.0365,6.971,7.0283,231200.0
2008-12-19 10:10:00,8.57,8.69,8.52,8.65,632000.0,7.0201,7.1184,6.9792,7.0857,632000.0
2008-12-19 10:15:00,8.66,8.77,8.66,8.72,602000.0,7.0938,7.184,7.0938,7.143,602000.0
2008-12-19 10:20:00,8.74,8.79,8.73,8.74,339200.0,7.1594,7.2003,7.1512,7.1594,339200.0
2008-12-19 10:25:00,8.75,8.81,8.68,8.81,260400.0,7.1676,7.2167,7.1102,7.2167,260400.0
2008-12-19 10:30:00,8.81,8.84,8.71,8.72,502400.0,7.2167,7.2413,7.1348,7.143,502400.0
2008-12-19 10:35:00,8.72,8.79,8.72,8.79,116800.0,7.143,7.2003,7.143,7.2003,116800.0
2008-12-19 10:40:00,8.8,8.86,8.75,8.86,363600.0,7.2085,7.2577,7.1676,7.2577,363600.0
2008-12-19 10:45:00,8.86,8.86,8.81,8.81,255200.0,7.2577,7.2577,7.2167,7.2167,255200.0
2008-12-19 10:50:00,8.8,8.83,8.79,8.8,309200.0,7.2085,7.2331,7.2003,7.2085,309200.0
2008-12-19 10:55:00,8.8,8.8,8.63,8.63,358000.0,7.2085,7.2085,7.0693,7.0693,358000.0
2008-12-19 11:00:00,8.65,8.67,8.54,8.55,440400.0,7.0857,7.102,6.9955,7.0037,440400.0
2008-12-19 11:05:00,8.55,8.57,8.46,8.48,366000.0,7.0037,7.0201,6.93,6.9464,366000.0
2008-12-19 11:10:00,8.47,8.52,8.46,8.48,312000.0,6.9382,6.9792,6.93,6.9464,312000.0
2008-12-19 11:15:00,8.47,8.55,8.42,8.53,274000.0,6.9382,7.0037,6.8973,6.9874,274000.0
2008-12-19 11:20:00,8.53,8.59,8.53,8.55,144400.0,6.9874,7.0365,6.9874,7.0037,144400.0
2008-12-19 11:25:00,8.56,8.56,8.42,8.47,321600.0,7.0119,7.0119,6.8973,6.9382,321600.0
2008-12-19 11:30:00,8.49,8.56,8.46,8.48,197200.0,6.9546,7.0119,6.93,6.9464,197200.0
2008-12-19 11:35:00,8.48,8.52,8.41,8.42,238000.0,6.9464,6.9792,6.8891,6.8973,238000.0
2008-12-19 11:40:00,8.45,8.47,8.37,8.38,267600.0,6.9218,6.9382,6.8563,6.8645,267600.0
2008-12-19 11:45:00,8.38,8.43,8.36,8.38,293200.0,6.8645,6.9054,6.8481,6.8645,293200.0
2008-12-19 11:50:00,8.38,8.38,8.26,8.29,580000.0,6.8645,6.8645,6.7662,6.7908,580000.0
2008-12-19 11:55:00,8.3,8.34,8.26,8.27,168000.0,6.799,6.8317,6.7662,6.7744,168000.0
2008-12-19 12:00:00,8.28,8.31,8.22,8.24,348800.0,6.7826,6.8071,6.7334,6.7498,348800.0
2008-12-19 12:05:00,8.24,8.26,8.15,8.17,414000.0,6.7498,6.7662,6.6761,6.6925,414000.0
2008-12-19 12:10:00,8.17,8.34,8.17,8.31,564800.0,6.6925,6.8317,6.6925,6.8071,564800.0
2008-12-19 12:15:00,8.3,8.32,8.24,8.26,409200.0,6.799,6.8153,6.7498,6.7662,409200.0
2008-12-19 12:20:00,8.27,8.28,8.21,8.22,58800.0,6.7744,6.7826,6.7252,6.7334,58800.0
2008-12-19 12:25:00,8.25,8.37,8.25,8.36,213200.0,6.758,6.8563,6.758,6.8481,213200.0
2008-12-19 12:30:00,8.36,8.43,8.31,8.41,566800.0,6.8481,6.9054,6.8071,6.8891,566800.0
2008-12-19 12:35:00,8.41,8.45,8.38,8.43,199600.0,6.8891,6.9218,6.8645,6.9054,199600.0
2008-12-19 12:40:00,8.42,8.44,8.33,8.36,198000.0,6.8973,6.9136,6.8235,6.8481,198000.0
2008-12-19 12:45:00,8.35,8.44,8.35,8.42,170000.0,6.8399,6.9136,6.8399,6.8973,170000.0
2008-12-19 12:50:00,8.42,8.42,8.36,8.39,124000.0,6.8973,6.8973,6.8481,6.8727,124000.0
2008-12-19 12:55:00,8.39,8.43,8.39,8.4,176400.0,6.8727,6.9054,6.8727,6.8809,176400.0
2008-12-19 13:00:00,8.4,8.5,8.38,8.5,324000.0,6.8809,6.9628,6.8645,6.9628,324000.0
2008-12-19 13:05:00,8.48,8.49,8.44,8.47,292400.0,6.9464,6.9546,6.9136,6.9382,292400.0
2008-12-19 13:10:00,8.49,8.52,8.42,8.48,262800.0,6.9546,6.9792,6.8973,6.9464,262800.0
2008-12-19 13:15:00,8.49,8.59,8.48,8.53,403600.0,6.9546,7.0365,6.9464,6.9874,403600.0
2008-12-19 13:20:00,8.53,8.56,8.52,8.54,124400.0,6.9874,7.0119,6.9792,6.9955,124400.0
2008-12-19 13:25:00,8.55,8.58,8.49,8.54,202000.0,7.0037,7.0283,6.9546,6.9955,202000.0
2008-12-19 13:30:00,8.53,8.63,8.53,8.58,339200.0,6.9874,7.0693,6.9874,7.0283,339200.0
2008-12-19 13:35:00,8.58,8.6,8.53,8.55,145200.0,7.0283,7.0447,6.9874,7.0037,145200.0
2008-12-19 13:40:00,8.59,8.64,8.59,8.63,304800.0,7.0365,7.0775,7.0365,7.0693,304800.0
2008-12-19 13:45:00,8.63,8.64,8.56,8.57,192800.0,7.0693,7.0775,7.0119,7.0201,192800.0
2008-12-19 13:50:00,8.57,8.58,8.45,8.47,344800.0,7.0201,7.0283,6.9218,6.9382,344800.0
2008-12-19 13:55:00,8.48,8.55,8.48,8.54,180800.0,6.9464,7.0037,6.9464,6.9955,180800.0
2008-12-19 14:00:00,8.52,8.63,8.52,8.61,224400.0,6.9792,7.0693,6.9792,7.0529,224400.0
2008-12-19 14:05:00,8.6,8.61,8.49,8.52,201600.0,7.0447,7.0529,6.9546,6.9792,201600.0
2008-12-19 14:10:00,8.52,8.54,8.42,8.43,305200.0,6.9792,6.9955,6.8973,6.9054,305200.0
2008-12-19 14:15:00,8.43,8.52,8.42,8.47,250400.0,6.9054,6.9792,6.8973,6.9382,250400.0
2008-12-19 14:20:00,8.46,8.46,8.35,8.38,359200.0,6.93,6.93,6.8399,6.8645,359200.0
2008-12-19 14:25:00,8.38,8.44,8.36,8.42,206000.0,6.8645,6.9136,6.8481,6.8973,206000.0
2008-12-19 14:30:00,8.42,8.47,8.38,8.42,251600.0,6.8973,6.9382,6.8645,6.8973,251600.0
2008-12-19 14:35:00,8.42,8.48,8.42,8.45,169200.0,6.8973,6.9464,6.8973,6.9218,169200.0
2008-12-19 14:40:00,8.46,8.53,8.44,8.5,433600.0,6.93,6.9874,6.9136,6.9628,433600.0
2008-12-19 14:45:00,8.5,8.56,8.49,8.51,364400.0,6.9628,7.0119,6.9546,6.971,364400.0
2008-12-19 14:50:00,8.52,8.55,8.42,8.42,452800.0,6.9792,7.0037,6.8973,6.8973,452800.0
2008-12-19 14:55:00,8.42,8.46,8.35,8.42,320800.0,6.8973,6.93,6.8399,6.8973,320800.0
2008-12-19 15:00:00,8.43,8.43,8.29,8.35,307200.0,6.9054,6.9054,6.7908,6.8399,307200.0
2008-12-19 15:05:00,8.36,8.38,8.31,8.34,231200.0,6.8481,6.8645,6.8071,6.8317,231200.0
2008-12-19 15:10:00,8.34,8.34,8.21,8.24,422000.0,6.8317,6.8317,6.7252,6.7498,422000.0
2008-12-19 15:15:00,8.24,8.24,8.11,8.15,509600.0,6.7498,6.7498,6.6433,6.6761,509600.0
2008-12-19 15:20:00,8.15,8.2,8.07,8.2,598800.0,6.6761,6.717,6.6105,6.717,598800.0
2008-12-19 15:25:00,8.2,8.27,8.12,8.26,522400.0,6.717,6.7744,6.6515,6.7662,522400.0
2008-12-19 15:30:00,8.26,8.28,8.13,8.13,475600.0,6.7662,6.7826,6.6597,6.6597,475600.0
2008-12-19 15:35:00,8.13,8.2,8.0,8.03,578800.0,6.6597,6.717,6.5532,6.5778,578800.0
2008-12-19 15:40:00,8.04,8.15,8.01,8.1,415200.0,6.586,6.6761,6.5614,6.6351,415200.0
2008-12-19 15:45:00,8.09,8.1,8.03,8.08,387200.0,6.6269,6.6351,6.5778,6.6187,387200.0
2008-12-19 15:50:00,8.08,8.23,8.08,8.18,713600.0,6.6187,6.7416,6.6187,6.7007,713600.0
2008-12-19 15:55:00,8.18,8.26,8.17,8.24,826400.0,6.7007,6.7662,6.6925,6.7498,826400.0
2008-12-22 09:30:00,8.34,8.36,8.18,8.21,466400.0,6.8317,6.8481,6.7007,6.7252,466400.0
2008-12-22 09:35:00,8.2,8.28,8.02,8.02,429200.0,6.717,6.7826,6.5696,6.5696,429200.0
2008-12-22 09:40:00,8.04,8.06,7.88,7.92,668800.0,6.586,6.6024,6.4549,6.4877,668800.0
2008-12-22 09:45:00,7.92,8.02,7.82,7.99,950800.0,6.4877,6.5696,6.4058,6.545,950800.0
2008-12-22 09:50:00,7.98,7.99,7.9,7.91,523600.0,6.5368,6.545,6.4713,6.4795,523600.0
2008-12-22 09:55:00,7.93,7.95,7.82,7.86,327600.0,6.4959,6.5122,6.4058,6.4385,327600.0
2008-12-22 10:00:00,7.86,7.86,7.75,7.76,294000.0,6.4385,6.4385,6.3484,6.3566,294000.0
2008-12-22 10:05:00,7.76,7.78,7.71,7.74,433200.0,6.3566,6.373,6.3157,6.3402,433200.0
2008-12-22 10:10:00,7.74,7.75,7.69,7.72,358000.0,6.3402,6.3484,6.2993,6.3238,358000.0
2008-12-22 10:15:00,7.72,7.81,7.7,7.81,514000.0,6.3238,6.3976,6.3075,6.3976,514000.0
2008-12-22 10:20:00,7.82,7.84,7.75,7.77,218400.0,6.4058,6.4221,6.3484,6.3648,218400.0
2008-12-22 10:25:00,7.76,7.79,7.72,7.79,219600.0,6.3566,6.3812,6.3238,6.3812,219600.0
2008-12-22 10:30:00,7.79,7.9,7.78,7.89,248400.0,6.3812,6.4713,6.373,6.4631,248400.0
2008-12-22 10:35:00,7.9,7.94,7.88,7.92,458400.0,6.4713,6.5041,6.4549,6.4877,458400.0
2008-12-22 10:40:00,7.93,7.94,7.77,7.86,199600.0,6.4959,6.5041,6.3648,6.4385,199600.0
2008-12-22 10:45:00,7.87,7.91,7.86,7.9,90400.0,6.4467,6.4795,6.4385,6.4713,90400.0
2008-12-22 10:50:00,7.91,7.91,7.88,7.9,119200.0,6.4795,6.4795,6.4549,6.4713,119200.0
2008-12-22 10:55:00,7.9,7.9,7.85,7.89,64400.0,6.4713,6.4713,6.4303,6.4631,64400.0
2008-12-22 11:00:00,7.89,7.9,7.76,7.8,187200.0,6.4631,6.4713,6.3566,6.3894,187200.0
2008-12-22 11:05:00,7.8,7.83,7.79,7.79,33600.0,6.3894,6.414,6.3812,6.3812,33600.0
2008-12-22 11:10:00,7.79,7.79,7.74,7.74,163600.0,6.3812,6.3812,6.3402,6.3402,163600.0
2008-12-22 11:15:00,7.74,7.78,7.73,7.78,80000.0,6.3402,6.373,6.332,6.373,80000.0
2008-12-22 11:20:00,7.78,7.78,7.63,7.63,158400.0,6.373,6.373,6.2501,6.2501,158400.0
2008-12-22 11:25:00,7.64,7.71,7.63,7.7,198000.0,6.2583,6.3157,6.2501,6.3075,198000.0
2008-12-22 11:30:00,7.72,7.72,7.63,7.64,237600.0,6.3238,6.3238,6.2501,6.2583,237600.0
2008-12-22 11:35:00,7.63,7.65,7.59,7.63,268400.0,6.2501,6.2665,6.2174,6.2501,268400.0
2008-12-22 11:40:00,7.63,7.63,7.53,7.57,274000.0,6.2501,6.2501,6.1682,6.201,274000.0
2008-12-22 11:45:00,7.57,7.63,7.55,7.61,464800.0,6.201,6.2501,6.1846,6.2337,464800.0
2008-12-22 11:50:00,7.62,7.62,7.58,7.6,228800.0,6.2419,6.2419,6.2092,6.2255,228800.0
2008-12-22 11:55:00,7.61,7.65,7.59,7.64,281200.0,6.2337,6.2665,6.2174,6.2583,281200.0
2008-12-22 12:00:00,7.63,7.64,7.57,7.58,230000.0,6.2501,6.2583,6.201,6.2092,230000.0
2008-12-22 12:05:00,7.57,7.6,7.54,7.54,104000.0,6.201,6.2255,6.1764,6.1764,104000.0
2008-12-22 12:10:00,7.54,7.61,7.54,7.61,140000.0,6.1764,6.2337,6.1764,6.2337,140000.0
2008-12-22 12:15:00,7.61,7.61,7.57,7.6,148400.0,6.2337,6.2337,6.201,6.2255,148400.0
2008-12-22 12:20:00,7.59,7.59,7.48,7.48,241200.0,6.2174,6.2174,6.1272,6.1272,241200.0
2008-12-22 12:25:00,7.48,7.49,7.46,7.47,243600.0,6.1272,6.1354,6.1109,6.1191,243600.0
2008-12-22 12:30:00,7.46,7.5,7.43,7.48,199600.0,6.1109,6.1436,6.0863,6.1272,199600.0
2008-12-22 12:35:00,7.47,7.5,7.45,7.45,123200.0,6.1191,6.1436,6.1027,6.1027,123200.0
2008-12-22 12:40:00,7.44,7.52,7.44,7.51,170800.0,6.0945,6.16,6.0945,6.1518,170800.0
2008-12-22 12:45:00,7.51,7.56,7.49,7.49,226000.0,6.1518,6.1928,6.1354,6.1354,226000.0
2008-12-22 12:50:00,7.49,7.53,7.49,7.52,142400.0,6.1354,6.1682,6.1354,6.16,142400.0
2008-12-22 12:55:00,7.53,7.54,7.5,7.5,132400.0,6.1682,6.1764,6.1436,6.1436,132400.0
2008-12-22 13:00:00,7.5,7.55,7.49,7.55,101200.0,6.1436,6.1846,6.1354,6.1846,101200.0
2008-12-22 13:05:00,7.54,7.56,7.46,7.48,187600.0,6.1764,6.1928,6.1109,6.1272,187600.0
2008-12-22 13:10:00,7.47,7.49,7.43,7.47,104000.0,6.1191,6.1354,6.0863,6.1191,104000.0
2008-12-22 13:15:00,7.47,7.53,7.46,7.5,105600.0,6.1191,6.1682,6.1109,6.1436,105600.0
2008-12-22 13:20:00,7.49,7.55,7.49,7.53,163600.0,6.1354,6.1846,6.1354,6.1682,163600.0
2008-12-22 13:25:00,7.52,7.54,7.49,7.53,110400.0,6.16,6.1764,6.1354,6.1682,110400.0
2008-12-22 13:30:00,7.53,7.53,7.46,7.48,83200.0,6.1682,6.1682,6.1109,6.1272,83200.0
2008-12-22 13:35:00,7.48,7.51,7.47,7.49,168400.0,6.1272,6.1518,6.1191,6.1354,168400.0
2008-12-22 13:40:00,7.49,7.49,7.43,7.43,118000.0,6.1354,6.1354,6.0863,6.0863,118000.0
2008-12-22 13:45:00,7.41,7.41,7.33,7.33,377200.0,6.0699,6.0699,6.0044,6.0044,377200.0
2008-12-22 13:50:00,7.33,7.45,7.33,7.39,253200.0,6.0044,6.1027,6.0044,6.0535,253200.0
2008-12-22 13:55:00,7.39,7.42,7.32,7.35,266400.0,6.0535,6.0781,5.9962,6.0208,266400.0
2008-12-22 14:00:00,7.34,7.4,7.33,7.35,159600.0,6.0126,6.0617,6.0044,6.0208,159600.0
2008-12-22 14:05:00,7.35,7.43,7.34,7.4,204000.0,6.0208,6.0863,6.0126,6.0617,204000.0
2008-12-22 14:10:00,7.4,7.4,7.34,7.35,168800.0,6.0617,6.0617,6.0126,6.0208,168800.0
2008-12-22 14:15:00,7.36,7.36,7.24,7.29,494000.0,6.029,6.029,5.9307,5.9716,494000.0
2008-12-22 14:20:00,7.3,7.32,7.2,7.21,402000.0,5.9798,5.9962,5.8979,5.9061,402000.0
2008-12-22 14:25:00,7.2,7.21,7.15,7.18,260800.0,5.8979,5.9061,5.8569,5.8815,260800.0
2008-12-22 14:30:00,7.18,7.19,7.07,7.11,446400.0,5.8815,5.8897,5.7914,5.8242,446400.0
2008-12-22 14:35:00,7.1,7.14,7.09,7.1,369200.0,5.816,5.8487,5.8078,5.816,369200.0
2008-12-22 14:40:00,7.1,7.19,7.09,7.14,182800.0,5.816,5.8897,5.8078,5.8487,182800.0
2008-12-22 14:45:00,7.13,7.29,7.13,7.27,292800.0,5.8405,5.9716,5.8405,5.9552,292800.0
2008-12-22 14:50:00,7.26,7.28,7.17,7.17,564000.0,5.947,5.9634,5.8733,5.8733,564000.0
2008-12-22 14:55:00,7.17,7.17,6.96,7.02,536400.0,5.8733,5.8733,5.7013,5.7504,536400.0
2008-12-22 15:00:00,7.02,7.06,6.95,7.02,374800.0,5.7504,5.7832,5.6931,5.7504,374800.0
2008-12-22 15:05:00,7.03,7.11,7.0,7.06,365600.0,5.7586,5.8242,5.7341,5.7832,365600.0
2008-12-22 15:10:00,7.04,7.06,6.93,6.98,492000.0,5.7668,5.7832,5.6767,5.7177,492000.0
2008-12-22 15:15:00,6.97,7.08,6.95,7.0,489200.0,5.7095,5.7996,5.6931,5.7341,489200.0
2008-12-22 15:20:00,7.0,7.05,6.97,7.02,253600.0,5.7341,5.775,5.7095,5.7504,253600.0
2008-12-22 15:25:00,7.02,7.02,6.95,6.97,392400.0,5.7504,5.7504,5.6931,5.7095,392400.0
2008-12-22 15:30:00,6.97,7.04,6.97,7.0,283200.0,5.7095,5.7668,5.7095,5.7341,283200.0
2008-12-22 15:35:00,7.0,7.23,7.0,7.2,605200.0,5.7341,5.9225,5.7341,5.8979,605200.0
2008-12-22 15:40:00,7.2,7.29,7.17,7.19,1064000.0,5.8979,5.9716,5.8733,5.8897,1064000.0
2008-12-22 15:45:00,7.19,7.23,7.18,7.22,376000.0,5.8897,5.9225,5.8815,5.9143,376000.0
2008-12-22 15:50:00,7.23,7.46,7.23,7.42,1133200.0,5.9225,6.1109,5.9225,6.0781,1133200.0
2008-12-22 15:55:00,7.42,7.69,7.39,7.69,913200.0,6.0781,6.2993,6.0535,6.2993,913200.0
2008-12-23 09:30:00,7.88,7.99,7.86,7.92,793600.0,6.4549,6.545,6.4385,6.4877,793600.0
2008-12-23 09:35:00,7.91,7.91,7.73,7.76,415200.0,6.4795,6.4795,6.332,6.3566,415200.0
2008-12-23 09:40:00,7.76,7.82,7.69,7.82,345200.0,6.3566,6.4058,6.2993,6.4058,345200.0
2008-12-23 09:45:00,7.81,7.92,7.81,7.89,334400.0,6.3976,6.4877,6.3976,6.4631,334400.0
2008-12-23 09:50:00,7.89,7.98,7.89,7.97,357600.0,6.4631,6.5368,6.4631,6.5286,357600.0
2008-12-23 09:55:00,7.97,8.0,7.91,7.95,376400.0,6.5286,6.5532,6.4795,6.5122,376400.0
2008-12-23 10:00:00,7.95,8.0,7.81,7.82,846800.0,6.5122,6.5532,6.3976,6.4058,846800.0
2008-12-23 10:05:00,7.83,7.89,7.73,7.78,478800.0,6.414,6.4631,6.332,6.373,478800.0
2008-12-23 10:10:00,7.78,7.92,7.77,7.9,438800.0,6.373,6.4877,6.3648,6.4713,438800.0
2008-12-23 10:15:00,7.9,7.9,7.75,7.76,206000.0,6.4713,6.4713,6.3484,6.3566,206000.0
2008-12-23 10:20:00,7.76,7.77,7.65,7.75,732800.0,6.3566,6.3648,6.2665,6.3484,732800.0
2008-12-23 10:25:00,7.76,7.83,7.71,7.83,448000.0,6.3566,6.414,6.3157,6.414,448000.0
2008-12-23 10:30:00,7.81,7.87,7.79,7.85,360800.0,6.3976,6.4467,6.3812,6.4303,360800.0
2008-12-23 10:35:00,7.85,7.89,7.8,7.81,242400.0,6.4303,6.4631,6.3894,6.3976,242400.0
2008-12-23 10:40:00,7.81,7.83,7.66,7.72,582800.0,6.3976,6.414,6.2747,6.3238,582800.0
2008-12-23 10:45:00,7.73,7.8,7.7,7.77,382400.0,6.332,6.3894,6.3075,6.3648,382400.0
2008-12-23 10:50:00,7.76,7.76,7.68,7.72,270400.0,6.3566,6.3566,6.2911,6.3238,270400.0
2008-12-23 10:55:00,7.72,7.74,7.63,7.63,357600.0,6.3238,6.3402,6.2501,6.2501,357600.0
2008-12-23 11:00:00,7.63,7.7,7.59,7.68,321600.0,6.2501,6.3075,6.2174,6.2911,321600.0
2008-12-23 11:05:00,7.68,7.68,7.62,7.64,483600.0,6.2911,6.2911,6.2419,6.2583,483600.0
2008-12-23 11:10:00,7.63,7.65,7.61,7.64,135200.0,6.2501,6.2665,6.2337,6.2583,135200.0
2008-12-23 11:15:00,7.63,7.64,7.56,7.57,221200.0,6.2501,6.2583,6.1928,6.201,221200.0
2008-12-23 11:20:00,7.57,7.6,7.55,7.59,281200.0,6.201,6.2255,6.1846,6.2174,281200.0
2008-12-23 11:25:00,7.59,7.59,7.51,7.51,440800.0,6.2174,6.2174,6.1518,6.1518,440800.0
2008-12-23 11:30:00,7.51,7.54,7.49,7.53,171600.0,6.1518,6.1764,6.1354,6.1682,171600.0
2008-12-23 11:35:00,7.54,7.57,7.53,7.57,110000.0,6.1764,6.201,6.1682,6.201,110000.0
2008-12-23 11:40:00,7.57,7.6,7.52,7.6,160000.0,6.201,6.2255,6.16,6.2255,160000.0
2008-12-23 11:45:00,7.6,7.64,7.59,7.62,231600.0,6.2255,6.2583,6.2174,6.2419,231600.0
2008-12-23 11:50:00,7.62,7.62,7.56,7.56,94800.0,6.2419,6.2419,6.1928,6.1928,94800.0
2008-12-23 11:55:00,7.55,7.57,7.47,7.48,197600.0,6.1846,6.201,6.1191,6.1272,197600.0
2008-12-23 12:00:00,7.48,7.51,7.45,7.47,213600.0,6.1272,6.1518,6.1027,6.1191,213600.0
2008-12-23 12:05:00,7.47,7.47,7.39,7.47,363600.0,6.1191,6.1191,6.0535,6.1191,363600.0
2008-12-23 12:10:00,7.48,7.48,7.4,7.43,277600.0,6.1272,6.1272,6.0617,6.0863,277600.0
2008-12-23 12:15:00,7.42,7.44,7.39,7.43,210400.0,6.0781,6.0945,6.0535,6.0863,210400.0
2008-12-23 12:20:00,7.43,7.44,7.38,7.4,139600.0,6.0863,6.0945,6.0453,6.0617,139600.0
2008-12-23 12:25:00,7.39,7.4,7.35,7.38,352800.0,6.0535,6.0617,6.0208,6.0453,352800.0
2008-12-23 12:30:00,7.38,7.39,7.28,7.34,394800.0,6.0453,6.0535,5.9634,6.0126,394800.0
2008-12-23 12:35:00,7.34,7.36,7.28,7.3,241600.0,6.0126,6.029,5.9634,5.9798,241600.0
2008-12-23 12:40:00,7.31,7.33,7.25,7.26,246800.0,5.988,6.0044,5.9388,5.947,246800.0
2008-12-23 12:45:00,7.26,7.28,7.24,7.26,226400.0,5.947,5.9634,5.9307,5.947,226400.0
2008-12-23 12:50:00,7.26,7.36,7.26,7.35,272400.0,5.947,6.029,5.947,6.0208,272400.0
2008-12-23 12:55:00,7.35,7.37,7.33,7.35,134400.0,6.0208,6.0371,6.0044,6.0208,134400.0
2008-12-23 13:00:00,7.34,7.35,7.28,7.29,137200.0,6.0126,6.0208,5.9634,5.9716,137200.0
2008-12-23 13:05:00,7.32,7.38,7.32,7.35,241600.0,5.9962,6.0453,5.9962,6.0208,241600.0
2008-12-23 13:10:00,7.35,7.37,7.32,7.36,94400.0,6.0208,6.0371,5.9962,6.029,94400.0
2008-12-23 13:15:00,7.36,7.38,7.31,7.34,139200.0,6.029,6.0453,5.988,6.0126,139200.0
2008-12-23 13:20:00,7.34,7.4,7.29,7.38,264800.0,6.0126,6.0617,5.9716,6.0453,264800.0
2008-12-23 13:25:00,7.38,7.38,7.32,7.34,99600.0,6.0453,6.0453,5.9962,6.0126,99600.0
2008-12-23 13:30:00,7.35,7.35,7.3,7.33,57200.0,6.0208,6.0208,5.9798,6.0044,57200.0
2008-12-23 13:35:00,7.33,7.34,7.26,7.27,88000.0,6.0044,6.0126,5.947,5.9552,88000.0
2008-12-23 13:40:00,7.27,7.3,7.25,7.29,284400.0,5.9552,5.9798,5.9388,5.9716,284400.0
2008-12-23 13:45:00,7.29,7.31,7.27,7.3,208400.0,5.9716,5.988,5.9552,5.9798,208400.0
2008-12-23 13:50:00,7.31,7.32,7.3,7.31,202800.0,5.988,5.9962,5.9798,5.988,202800.0
2008-12-23 13:55:00,7.31,7.41,7.3,7.4,487200.0,5.988,6.0699,5.9798,6.0617,487200.0
2008-12-23 14:00:00,7.4,7.41,7.38,7.4,185600.0,6.0617,6.0699,6.0453,6.0617,185600.0
2008-12-23 14:05:00,7.4,7.4,7.36,7.37,397200.0,6.0617,6.0617,6.029,6.0371,397200.0
2008-12-23 14:10:00,7.37,7.39,7.36,7.38,97200.0,6.0371,6.0535,6.029,6.0453,97200.0
2008-12-23 14:15:00,7.38,7.49,7.34,7.47,410000.0,6.0453,6.1354,6.0126,6.1191,410000.0
2008-12-23 14:20:00,7.47,7.5,7.46,7.47,365600.0,6.1191,6.1436,6.1109,6.1191,365600.0
2008-12-23 14:25:00,7.47,7.49,7.43,7.45,185600.0,6.1191,6.1354,6.0863,6.1027,185600.0
2008-12-23 14:30:00,7.45,7.47,7.21,7.28,823600.0,6.1027,6.1191,5.9061,5.9634,823600.0
2008-12-23 14:35:00,7.27,7.35,7.25,7.28,344400.0,5.9552,6.0208,5.9388,5.9634,344400.0
2008-12-23 14:40:00,7.28,7.3,7.25,7.25,738000.0,5.9634,5.9798,5.9388,5.9388,738000.0
2008-12-23 14:45:00,7.25,7.29,7.21,7.29,316000.0,5.9388,5.9716,5.9061,5.9716,316000.0
2008-12-23 14:50:00,7.28,7.35,7.24,7.3,230000.0,5.9634,6.0208,5.9307,5.9798,230000.0
2008-12-23 14:55:00,7.31,7.33,7.24,7.3,202000.0,5.988,6.0044,5.9307,5.9798,202000.0
2008-12-23 15:00:00,7.28,7.35,7.24,7.31,111200.0,5.9634,6.0208,5.9307,5.988,111200.0
2008-12-23 15:05:00,7.3,7.31,7.19,7.23,370400.0,5.9798,5.988,5.8897,5.9225,370400.0
2008-12-23 15:10:00,7.24,7.48,7.23,7.45,861600.0,5.9307,6.1272,5.9225,6.1027,861600.0
2008-12-23 15:15:00,7.43,7.46,7.36,7.38,529200.0,6.0863,6.1109,6.029,6.0453,529200.0
2008-12-23 15:20:00,7.38,7.45,7.27,7.32,433600.0,6.0453,6.1027,5.9552,5.9962,433600.0
2008-12-23 15:25:00,7.3,7.42,7.3,7.35,387200.0,5.9798,6.0781,5.9798,6.0208,387200.0
2008-12-23 15:30:00,7.35,7.45,7.35,7.39,484400.0,6.0208,6.1027,6.0208,6.0535,484400.0
2008-12-23 15:35:00,7.38,7.4,7.33,7.34,308000.0,6.0453,6.0617,6.0044,6.0126,308000.0
2008-12-23 15:40:00,7.32,7.41,7.31,7.35,285200.0,5.9962,6.0699,5.988,6.0208,285200.0
2008-12-23 15:45:00,7.36,7.37,7.33,7.35,144800.0,6.029,6.0371,6.0044,6.0208,144800.0
2008-12-23 15:50:00,7.35,7.35,7.26,7.29,387600.0,6.0208,6.0208,5.947,5.9716,387600.0
2008-12-23 15:55:00,7.29,7.37,7.26,7.27,595600.0,5.9716,6.0371,5.947,5.9552,595600.0
2008-12-24 08:00:00,7.2,7.28,7.14,7.17,68000.0,5.8979,5.9634,5.8487,5.8733,68000.0
2008-12-24 08:05:00,7.16,7.16,7.16,7.16,6800.0,5.8651,5.8651,5.8651,5.8651,6800.0
2008-12-24 08:10:00,7.18,7.25,7.15,7.15,4400.0,5.8815,5.9388,5.8569,5.8569,4400.0
2008-12-24 08:15:00,7.15,7.15,7.15,7.15,0.0,5.8569,5.8569,5.8569,5.8569,0.0
2008-12-24 08:20:00,7.19,7.2,7.19,7.2,4000.0,5.8897,5.8979,5.8897,5.8979,4000.0
2008-12-24 08:25:00,7.2,7.2,7.18,7.2,8800.0,5.8979,5.8979,5.8815,5.8979,8800.0
2008-12-24 08:30:00,7.25,7.25,7.21,7.21,800.0,5.9388,5.9388,5.9061,5.9061,800.0
2008-12-24 08:35:00,7.27,7.27,7.27,7.27,400.0,5.9552,5.9552,5.9552,5.9552,400.0
2008-12-24 08:40:00,7.27,7.27,7.27,7.27,0.0,5.9552,5.9552,5.9552,5.9552,0.0
2008-12-24 08:45:00,7.29,7.29,7.29,7.29,4000.0,5.9716,5.9716,5.9716,5.9716,4000.0
2008-12-24 08:50:00,7.31,7.34,7.31,7.32,68000.0,5.988,6.0126,5.988,5.9962,68000.0
2008-12-24 08:55:00,7.3,7.32,7.3,7.32,23600.0,5.9798,5.9962,5.9798,5.9962,23600.0
2008-12-24 09:00:00,7.32,7.32,7.31,7.32,18400.0,5.9962,5.9962,5.988,5.9962,18400.0
2008-12-24 09:05:00,7.32,7.32,7.32,7.32,4400.0,5.9962,5.9962,5.9962,5.9962,4400.0
2008-12-24 09:10:00,7.33,7.33,7.33,7.33,5600.0,6.0044,6.0044,6.0044,6.0044,5600.0
2008-12-24 09:15:00,7.33,7.33,7.33,7.33,2000.0,6.0044,6.0044,6.0044,6.0044,2000.0
2008-12-24 09:20:00,7.33,7.34,7.33,7.34,10800.0,6.0044,6.0126,6.0044,6.0126,10800.0
2008-12-24 09:25:00,7.34,7.37,7.31,7.37,18400.0,6.0126,6.0371,5.988,6.0371,18400.0
2008-12-24 09:30:00,7.37,7.42,7.29,7.32,456000.0,6.0371,6.0781,5.9716,5.9962,456000.0
2008-12-24 09:35:00,7.31,7.31,7.16,7.21,710000.0,5.988,5.988,5.8651,5.9061,710000.0
2008-12-24 09:40:00,7.21,7.25,7.18,7.23,404400.0,5.9061,5.9388,5.8815,5.9225,404400.0
2008-12-24 09:45:00,7.23,7.28,7.22,7.25,284800.0,5.9225,5.9634,5.9143,5.9388,284800.0
2008-12-24 09:50:00,7.25,7.28,7.21,7.23,133600.0,5.9388,5.9634,5.9061,5.9225,133600.0
2008-12-24 09:55:00,7.23,7.23,7.17,7.2,120800.0,5.9225,5.9225,5.8733,5.8979,120800.0
2008-12-24 10:00:00,7.2,7.2,7.13,7.16,494400.0,5.8979,5.8979,5.8405,5.8651,494400.0
2008-12-24 10:05:00,7.16,7.18,7.14,7.18,246800.0,5.8651,5.8815,5.8487,5.8815,246800.0
2008-12-24 10:10:00,7.18,7.31,7.17,7.28,222400.0,5.8815,5.988,5.8733,5.9634,222400.0
2008-12-24 10:15:00,7.28,7.32,7.28,7.29,130800.0,5.9634,5.9962,5.9634,5.9716,130800.0
2008-12-24 10:20:00,7.29,7.36,7.27,7.34,147200.0,5.9716,6.029,5.9552,6.0126,147200.0
2008-12-24 10:25:00,7.34,7.36,7.3,7.34,228800.0,6.0126,6.029,5.9798,6.0126,228800.0
2008-12-24 10:30:00,7.33,7.41,7.32,7.4,257600.0,6.0044,6.0699,5.9962,6.0617,257600.0
2008-12-24 10:35:00,7.4,7.41,7.33,7.34,191600.0,6.0617,6.0699,6.0044,6.0126,191600.0
2008-12-24 10:40:00,7.32,7.38,7.31,7.34,184000.0,5.9962,6.0453,5.988,6.0126,184000.0
2008-12-24 10:45:00,7.35,7.37,7.33,7.37,144000.0,6.0208,6.0371,6.0044,6.0371,144000.0
2008-12-24 10:50:00,7.37,7.42,7.36,7.41,311600.0,6.0371,6.0781,6.029,6.0699,311600.0
2008-12-24 10:55:00,7.41,7.43,7.38,7.38,288400.0,6.0699,6.0863,6.0453,6.0453,288400.0
2008-12-24 11:00:00,7.38,7.4,7.35,7.36,365600.0,6.0453,6.0617,6.0208,6.029,365600.0
2008-12-24 11:05:00,7.35,7.41,7.35,7.41,245600.0,6.0208,6.0699,6.0208,6.0699,245600.0
2008-12-24 11:10:00,7.42,7.46,7.41,7.45,228000.0,6.0781,6.1109,6.0699,6.1027,228000.0
2008-12-24 11:15:00,7.45,7.46,7.43,7.43,151600.0,6.1027,6.1109,6.0863,6.0863,151600.0
2008-12-24 11:20:00,7.42,7.5,7.41,7.47,220000.0,6.0781,6.1436,6.0699,6.1191,220000.0
2008-12-24 11:25:00,7.47,7.47,7.42,7.45,206000.0,6.1191,6.1191,6.0781,6.1027,206000.0
2008-12-24 11:30:00,7.45,7.45,7.43,7.43,106400.0,6.1027,6.1027,6.0863,6.0863,106400.0
2008-12-24 11:35:00,7.43,7.48,7.41,7.48,108800.0,6.0863,6.1272,6.0699,6.1272,108800.0
2008-12-24 11:40:00,7.48,7.48,7.46,7.48,90400.0,6.1272,6.1272,6.1109,6.1272,90400.0
2008-12-24 11:45:00,7.48,7.5,7.44,7.46,236400.0,6.1272,6.1436,6.0945,6.1109,236400.0
2008-12-24 11:50:00,7.47,7.55,7.47,7.5,310000.0,6.1191,6.1846,6.1191,6.1436,310000.0
2008-12-24 11:55:00,7.5,7.5,7.48,7.49,96400.0,6.1436,6.1436,6.1272,6.1354,96400.0
2008-12-24 12:00:00,7.49,7.54,7.46,7.54,174000.0,6.1354,6.1764,6.1109,6.1764,174000.0
2008-12-24 12:05:00,7.54,7.54,7.48,7.51,117200.0,6.1764,6.1764,6.1272,6.1518,117200.0
2008-12-24 12:10:00,7.51,7.51,7.47,7.51,128400.0,6.1518,6.1518,6.1191,6.1518,128400.0
2008-12-24 12:15:00,7.51,7.51,7.5,7.51,93600.0,6.1518,6.1518,6.1436,6.1518,93600.0
2008-12-24 12:20:00,7.51,7.51,7.49,7.49,98000.0,6.1518,6.1518,6.1354,6.1354,98000.0
2008-12-24 12:25:00,7.49,7.51,7.46,7.5,260800.0,6.1354,6.1518,6.1109,6.1436,260800.0
2008-12-24 12:30:00,7.5,7.5,7.47,7.48,53600.0,6.1436,6.1436,6.1191,6.1272,53600.0
2008-12-24 12:35:00,7.47,7.48,7.47,7.48,48000.0,6.1191,6.1272,6.1191,6.1272,48000.0
2008-12-24 12:40:00,7.48,7.49,7.47,7.48,110000.0,6.1272,6.1354,6.1191,6.1272,110000.0
2008-12-24 12:45:00,7.48,7.48,7.46,7.47,77600.0,6.1272,6.1272,6.1109,6.1191,77600.0
2008-12-24 12:50:00,7.47,7.48,7.46,7.46,194400.0,6.1191,6.1272,6.1109,6.1109,194400.0
2008-12-24 12:55:00,7.46,7.46,7.39,7.39,332800.0,6.1109,6.1109,6.0535,6.0535,332800.0
2008-12-26 09:30:00,7.67,7.73,7.52,7.56,508800.0,6.2829,6.332,6.16,6.1928,508800.0
2008-12-26 09:35:00,7.57,7.61,7.53,7.61,216800.0,6.201,6.2337,6.1682,6.2337,216800.0
2008-12-26 09:40:00,7.61,7.61,7.58,7.6,118400.0,6.2337,6.2337,6.2092,6.2255,118400.0
2008-12-26 09:45:00,7.58,7.59,7.55,7.58,100800.0,6.2092,6.2174,6.1846,6.2092,100800.0
2008-12-26 09:50:00,7.59,7.6,7.54,7.55,141600.0,6.2174,6.2255,6.1764,6.1846,141600.0
2008-12-26 09:55:00,7.55,7.58,7.55,7.55,222800.0,6.1846,6.2092,6.1846,6.1846,222800.0
2008-12-26 10:00:00,7.55,7.6,7.55,7.57,98000.0,6.1846,6.2255,6.1846,6.201,98000.0
2008-12-26 10:05:00,7.56,7.56,7.54,7.54,63200.0,6.1928,6.1928,6.1764,6.1764,63200.0
2008-12-26 10:10:00,7.54,7.6,7.54,7.56,103600.0,6.1764,6.2255,6.1764,6.1928,103600.0
2008-12-26 10:15:00,7.57,7.6,7.56,7.6,119600.0,6.201,6.2255,6.1928,6.2255,119600.0
2008-12-26 10:20:00,7.59,7.6,7.57,7.58,59600.0,6.2174,6.2255,6.201,6.2092,59600.0
2008-12-26 10:25:00,7.57,7.57,7.55,7.56,85600.0,6.201,6.201,6.1846,6.1928,85600.0
2008-12-26 10:30:00,7.55,7.56,7.55,7.55,50000.0,6.1846,6.1928,6.1846,6.1846,50000.0
2008-12-26 10:35:00,7.55,7.55,7.46,7.47,174400.0,6.1846,6.1846,6.1109,6.1191,174400.0
2008-12-26 10:40:00,7.48,7.5,7.48,7.5,115600.0,6.1272,6.1436,6.1272,6.1436,115600.0
2008-12-26 10:45:00,7.5,7.5,7.48,7.48,53200.0,6.1436,6.1436,6.1272,6.1272,53200.0
2008-12-26 10:50:00,7.48,7.5,7.48,7.49,56000.0,6.1272,6.1436,6.1272,6.1354,56000.0
2008-12-26 10:55:00,7.49,7.5,7.49,7.5,89600.0,6.1354,6.1436,6.1354,6.1436,89600.0
2008-12-26 11:00:00,7.5,7.51,7.5,7.51,35600.0,6.1436,6.1518,6.1436,6.1518,35600.0
2008-12-26 11:05:00,7.52,7.56,7.52,7.56,136000.0,6.16,6.1928,6.16,6.1928,136000.0
2008-12-26 11:10:00,7.56,7.57,7.52,7.53,54000.0,6.1928,6.201,6.16,6.1682,54000.0
2008-12-26 11:15:00,7.52,7.54,7.5,7.51,66000.0,6.16,6.1764,6.1436,6.1518,66000.0
2008-12-26 11:20:00,7.52,7.53,7.49,7.49,97200.0,6.16,6.1682,6.1354,6.1354,97200.0
2008-12-26 11:25:00,7.48,7.51,7.48,7.51,73200.0,6.1272,6.1518,6.1272,6.1518,73200.0
2008-12-26 11:30:00,7.51,7.51,7.49,7.49,47600.0,6.1518,6.1518,6.1354,6.1354,47600.0
2008-12-26 11:35:00,7.49,7.51,7.49,7.51,30800.0,6.1354,6.1518,6.1354,6.1518,30800.0
2008-12-26 11:40:00,7.5,7.53,7.5,7.52,48800.0,6.1436,6.1682,6.1436,6.16,48800.0
2008-12-26 11:45:00,7.53,7.53,7.51,7.52,25200.0,6.1682,6.1682,6.1518,6.16,25200.0
2008-12-26 11:50:00,7.51,7.53,7.51,7.53,24400.0,6.1518,6.1682,6.1518,6.1682,24400.0
2008-12-26 11:55:00,7.53,7.54,7.53,7.54,44400.0,6.1682,6.1764,6.1682,6.1764,44400.0
2008-12-26 12:00:00,7.53,7.54,7.52,7.54,19600.0,6.1682,6.1764,6.16,6.1764,19600.0
2008-12-26 12:05:00,7.54,7.54,7.52,7.52,74400.0,6.1764,6.1764,6.16,6.16,74400.0
2008-12-26 12:10:00,7.52,7.53,7.52,7.53,22800.0,6.16,6.1682,6.16,6.1682,22800.0
2008-12-26 12:15:00,7.52,7.53,7.52,7.52,21200.0,6.16,6.1682,6.16,6.16,21200.0
2008-12-26 12:20:00,7.53,7.54,7.53,7.53,35600.0,6.1682,6.1764,6.1682,6.1682,35600.0
2008-12-26 12:25:00,7.52,7.52,7.49,7.5,67200.0,6.16,6.16,6.1354,6.1436,67200.0
2008-12-26 12:30:00,7.5,7.5,7.49,7.49,28400.0,6.1436,6.1436,6.1354,6.1354,28400.0
2008-12-26 12:35:00,7.49,7.5,7.49,7.49,22800.0,6.1354,6.1436,6.1354,6.1354,22800.0
2008-12-26 12:40:00,7.49,7.5,7.48,7.49,39200.0,6.1354,6.1436,6.1272,6.1354,39200.0
2008-12-26 12:45:00,7.48,7.49,7.41,7.42,158400.0,6.1272,6.1354,6.0699,6.0781,158400.0
2008-12-26 12:50:00,7.4,7.42,7.36,7.4,152800.0,6.0617,6.0781,6.029,6.0617,152800.0
2008-12-26 12:55:00,7.37,7.39,7.36,7.38,60000.0,6.0371,6.0535,6.029,6.0453,60000.0
2008-12-26 13:00:00,7.38,7.4,7.37,7.4,30000.0,6.0453,6.0617,6.0371,6.0617,30000.0
2008-12-26 13:05:00,7.41,7.42,7.4,7.41,52400.0,6.0699,6.0781,6.0617,6.0699,52400.0
2008-12-26 13:10:00,7.42,7.42,7.37,7.38,46800.0,6.0781,6.0781,6.0371,6.0453,46800.0
2008-12-26 13:15:00,7.38,7.38,7.37,7.38,28000.0,6.0453,6.0453,6.0371,6.0453,28000.0
2008-12-26 13:20:00,7.38,7.4,7.36,7.4,48800.0,6.0453,6.0617,6.029,6.0617,48800.0
2008-12-26 13:25:00,7.39,7.4,7.39,7.4,28000.0,6.0535,6.0617,6.0535,6.0617,28000.0
2008-12-26 13:30:00,7.39,7.46,7.39,7.45,221600.0,6.0535,6.1109,6.0535,6.1027,221600.0
2008-12-26 13:35:00,7.44,7.44,7.41,7.41,33200.0,6.0945,6.0945,6.0699,6.0699,33200.0
2008-12-26 13:40:00,7.41,7.42,7.4,7.41,47600.0,6.0699,6.0781,6.0617,6.0699,47600.0
2008-12-26 13:45:00,7.41,7.47,7.41,7.43,116400.0,6.0699,6.1191,6.0699,6.0863,116400.0
2008-12-26 13:50:00,7.44,7.49,7.44,7.46,117200.0,6.0945,6.1354,6.0945,6.1109,117200.0
2008-12-26 13:55:00,7.47,7.48,7.46,7.46,32800.0,6.1191,6.1272,6.1109,6.1109,32800.0
2008-12-26 14:00:00,7.47,7.54,7.47,7.5,129200.0,6.1191,6.1764,6.1191,6.1436,129200.0
2008-12-26 14:05:00,7.51,7.54,7.5,7.5,38800.0,6.1518,6.1764,6.1436,6.1436,38800.0
2008-12-26 14:10:00,7.51,7.54,7.5,7.53,76800.0,6.1518,6.1764,6.1436,6.1682,76800.0
2008-12-26 14:15:00,7.52,7.58,7.52,7.58,178800.0,6.16,6.2092,6.16,6.2092,178800.0
2008-12-26 14:20:00,7.59,7.61,7.58,7.58,252800.0,6.2174,6.2337,6.2092,6.2092,252800.0
2008-12-26 14:25:00,7.58,7.63,7.58,7.63,186000.0,6.2092,6.2501,6.2092,6.2501,186000.0
2008-12-26 14:30:00,7.63,7.69,7.63,7.65,289200.0,6.2501,6.2993,6.2501,6.2665,289200.0
2008-12-26 14:35:00,7.64,7.66,7.61,7.65,70400.0,6.2583,6.2747,6.2337,6.2665,70400.0
2008-12-26 14:40:00,7.65,7.7,7.65,7.69,166400.0,6.2665,6.3075,6.2665,6.2993,166400.0
2008-12-26 14:45:00,7.7,7.7,7.58,7.64,497200.0,6.3075,6.3075,6.2092,6.2583,497200.0
2008-12-26 14:50:00,7.65,7.67,7.65,7.67,58000.0,6.2665,6.2829,6.2665,6.2829,58000.0
2008-12-26 14:55:00,7.67,7.67,7.65,7.67,45200.0,6.2829,6.2829,6.2665,6.2829,45200.0
2008-12-26 15:00:00,7.67,7.67,7.63,7.66,72400.0,6.2829,6.2829,6.2501,6.2747,72400.0
2008-12-26 15:05:00,7.66,7.67,7.65,7.66,26800.0,6.2747,6.2829,6.2665,6.2747,26800.0
2008-12-26 15:10:00,7.65,7.69,7.64,7.68,87200.0,6.2665,6.2993,6.2583,6.2911,87200.0
2008-12-26 15:15:00,7.68,7.7,7.63,7.63,144000.0,6.2911,6.3075,6.2501,6.2501,144000.0
2008-12-26 15:20:00,7.64,7.7,7.64,7.68,60800.0,6.2583,6.3075,6.2583,6.2911,60800.0
2008-12-26 15:25:00,7.69,7.71,7.66,7.71,158000.0,6.2993,6.3157,6.2747,6.3157,158000.0
2008-12-26 15:30:00,7.71,7.71,7.66,7.68,193600.0,6.3157,6.3157,6.2747,6.2911,193600.0
2008-12-26 15:35:00,7.7,7.7,7.66,7.67,74400.0,6.3075,6.3075,6.2747,6.2829,74400.0
2008-12-26 15:40:00,7.67,7.7,7.63,7.67,157600.0,6.2829,6.3075,6.2501,6.2829,157600.0
2008-12-26 15:45:00,7.67,7.67,7.64,7.65,68400.0,6.2829,6.2829,6.2583,6.2665,68400.0
2008-12-26 15:50:00,7.66,7.68,7.61,7.66,130000.0,6.2747,6.2911,6.2337,6.2747,130000.0
2008-12-26 15:55:00,7.66,7.75,7.6,7.74,542800.0,6.2747,6.3484,6.2255,6.3402,542800.0
2008-12-29 09:30:00,7.67,7.75,7.65,7.68,354800.0,6.2829,6.3484,6.2665,6.2911,354800.0
2008-12-29 09:35:00,7.69,7.7,7.65,7.65,264400.0,6.2993,6.3075,6.2665,6.2665,264400.0
2008-12-29 09:40:00,7.65,7.65,7.57,7.57,244400.0,6.2665,6.2665,6.201,6.201,244400.0
2008-12-29 09:45:00,7.57,7.59,7.55,7.56,149200.0,6.201,6.2174,6.1846,6.1928,149200.0
2008-12-29 09:50:00,7.57,7.57,7.5,7.5,204400.0,6.201,6.201,6.1436,6.1436,204400.0
2008-12-29 09:55:00,7.51,7.52,7.46,7.5,268000.0,6.1518,6.16,6.1109,6.1436,268000.0
2008-12-29 10:00:00,7.5,7.5,7.44,7.47,160800.0,6.1436,6.1436,6.0945,6.1191,160800.0
2008-12-29 10:05:00,7.47,7.48,7.35,7.42,193600.0,6.1191,6.1272,6.0208,6.0781,193600.0
2008-12-29 10:10:00,7.4,7.42,7.35,7.38,323200.0,6.0617,6.0781,6.0208,6.0453,323200.0
2008-12-29 10:15:00,7.38,7.39,7.25,7.25,361200.0,6.0453,6.0535,5.9388,5.9388,361200.0
2008-12-29 10:20:00,7.25,7.31,7.21,7.26,506000.0,5.9388,5.988,5.9061,5.947,506000.0
2008-12-29 10:25:00,7.26,7.27,7.23,7.27,334800.0,5.947,5.9552,5.9225,5.9552,334800.0
2008-12-29 10:30:00,7.27,7.28,7.23,7.27,170800.0,5.9552,5.9634,5.9225,5.9552,170800.0
2008-12-29 10:35:00,7.28,7.28,7.25,7.26,111600.0,5.9634,5.9634,5.9388,5.947,111600.0
2008-12-29 10:40:00,7.26,7.29,7.22,7.22,214400.0,5.947,5.9716,5.9143,5.9143,214400.0
2008-12-29 10:45:00,7.22,7.26,7.2,7.24,192000.0,5.9143,5.947,5.8979,5.9307,192000.0
2008-12-29 10:50:00,7.24,7.27,7.23,7.24,221600.0,5.9307,5.9552,5.9225,5.9307,221600.0
2008-12-29 10:55:00,7.24,7.27,7.24,7.25,107600.0,5.9307,5.9552,5.9307,5.9388,107600.0
2008-12-29 11:00:00,7.24,7.25,7.23,7.25,96800.0,5.9307,5.9388,5.9225,5.9388,96800.0
2008-12-29 11:05:00,7.25,7.29,7.21,7.23,162400.0,5.9388,5.9716,5.9061,5.9225,162400.0
2008-12-29 11:10:00,7.22,7.23,7.2,7.21,101600.0,5.9143,5.9225,5.8979,5.9061,101600.0
2008-12-29 11:15:00,7.2,7.21,7.17,7.19,232800.0,5.8979,5.9061,5.8733,5.8897,232800.0
2008-12-29 11:20:00,7.18,7.21,7.16,7.16,213200.0,5.8815,5.9061,5.8651,5.8651,213200.0
2008-12-29 11:25:00,7.17,7.18,7.14,7.17,142800.0,5.8733,5.8815,5.8487,5.8733,142800.0
2008-12-29 11:30:00,7.17,7.23,7.16,7.22,327200.0,5.8733,5.9225,5.8651,5.9143,327200.0
2008-12-29 11:35:00,7.22,7.23,7.18,7.18,235600.0,5.9143,5.9225,5.8815,5.8815,235600.0
2008-12-29 11:40:00,7.18,7.19,7.17,7.17,110000.0,5.8815,5.8897,5.8733,5.8733,110000.0
2008-12-29 11:45:00,7.18,7.18,7.16,7.17,60800.0,5.8815,5.8815,5.8651,5.8733,60800.0
2008-12-29 11:50:00,7.16,7.18,7.16,7.18,52000.0,5.8651,5.8815,5.8651,5.8815,52000.0
2008-12-29 11:55:00,7.18,7.18,7.17,7.18,36800.0,5.8815,5.8815,5.8733,5.8815,36800.0
2008-12-29 12:00:00,7.19,7.23,7.19,7.23,150400.0,5.8897,5.9225,5.8897,5.9225,150400.0
2008-12-29 12:05:00,7.22,7.24,7.2,7.21,158800.0,5.9143,5.9307,5.8979,5.9061,158800.0
2008-12-29 12:10:00,7.21,7.21,7.2,7.2,50400.0,5.9061,5.9061,5.8979,5.8979,50400.0
2008-12-29 12:15:00,7.19,7.2,7.18,7.2,58800.0,5.8897,5.8979,5.8815,5.8979,58800.0
2008-12-29 12:20:00,7.2,7.2,7.19,7.19,37600.0,5.8979,5.8979,5.8897,5.8897,37600.0
2008-12-29 12:25:00,7.19,7.19,7.14,7.17,194000.0,5.8897,5.8897,5.8487,5.8733,194000.0
2008-12-29 12:30:00,7.17,7.18,7.15,7.17,36400.0,5.8733,5.8815,5.8569,5.8733,36400.0
2008-12-29 12:35:00,7.16,7.17,7.15,7.17,146000.0,5.8651,5.8733,5.8569,5.8733,146000.0
2008-12-29 12:40:00,7.18,7.19,7.15,7.18,84800.0,5.8815,5.8897,5.8569,5.8815,84800.0
2008-12-29 12:45:00,7.17,7.18,7.15,7.16,80800.0,5.8733,5.8815,5.8569,5.8651,80800.0
2008-12-29 12:50:00,7.16,7.17,7.14,7.17,100400.0,5.8651,5.8733,5.8487,5.8733,100400.0
2008-12-29 12:55:00,7.16,7.17,7.08,7.09,284400.0,5.8651,5.8733,5.7996,5.8078,284400.0
2008-12-29 13:00:00,7.09,7.09,7.02,7.07,424000.0,5.8078,5.8078,5.7504,5.7914,424000.0
2008-12-29 13:05:00,7.07,7.08,7.04,7.07,179600.0,5.7914,5.7996,5.7668,5.7914,179600.0
2008-12-29 13:10:00,7.07,7.07,7.04,7.04,76800.0,5.7914,5.7914,5.7668,5.7668,76800.0
2008-12-29 13:15:00,7.04,7.05,7.03,7.04,49200.0,5.7668,5.775,5.7586,5.7668,49200.0
2008-12-29 13:20:00,7.04,7.05,7.03,7.04,132800.0,5.7668,5.775,5.7586,5.7668,132800.0
2008-12-29 13:25:00,7.04,7.06,7.04,7.05,71200.0,5.7668,5.7832,5.7668,5.775,71200.0
2008-12-29 13:30:00,7.05,7.1,7.05,7.08,140000.0,5.775,5.816,5.775,5.7996,140000.0
2008-12-29 13:35:00,7.09,7.1,7.06,7.09,112000.0,5.8078,5.816,5.7832,5.8078,112000.0
2008-12-29 13:40:00,7.09,7.12,7.09,7.12,271600.0,5.8078,5.8324,5.8078,5.8324,271600.0
2008-12-29 13:45:00,7.12,7.12,7.08,7.12,142000.0,5.8324,5.8324,5.7996,5.8324,142000.0
2008-12-29 13:50:00,7.1,7.11,7.08,7.09,108800.0,5.816,5.8242,5.7996,5.8078,108800.0
2008-12-29 13:55:00,7.08,7.14,7.08,7.13,146800.0,5.7996,5.8487,5.7996,5.8405,146800.0
2008-12-29 14:00:00,7.13,7.13,7.07,7.07,136400.0,5.8405,5.8405,5.7914,5.7914,136400.0
2008-12-29 14:05:00,7.06,7.06,7.01,7.03,196800.0,5.7832,5.7832,5.7422,5.7586,196800.0
2008-12-29 14:10:00,7.03,7.03,7.0,7.0,206800.0,5.7586,5.7586,5.7341,5.7341,206800.0
2008-12-29 14:15:00,7.0,7.03,6.99,7.03,122800.0,5.7341,5.7586,5.7259,5.7586,122800.0
2008-12-29 14:20:00,7.03,7.05,7.03,7.04,270000.0,5.7586,5.775,5.7586,5.7668,270000.0
2008-12-29 14:25:00,7.04,7.09,7.01,7.06,276400.0,5.7668,5.8078,5.7422,5.7832,276400.0
2008-12-29 14:30:00,7.06,7.08,7.03,7.06,73600.0,5.7832,5.7996,5.7586,5.7832,73600.0
2008-12-29 14:35:00,7.06,7.07,7.04,7.05,74400.0,5.7832,5.7914,5.7668,5.775,74400.0
2008-12-29 14:40:00,7.05,7.07,7.05,7.07,47200.0,5.775,5.7914,5.775,5.7914,47200.0
2008-12-29 14:45:00,7.06,7.07,7.04,7.04,66800.0,5.7832,5.7914,5.7668,5.7668,66800.0
2008-12-29 14:50:00,7.04,7.05,7.03,7.04,46000.0,5.7668,5.775,5.7586,5.7668,46000.0
2008-12-29 14:55:00,7.04,7.15,7.04,7.13,298400.0,5.7668,5.8569,5.7668,5.8405,298400.0
2008-12-29 15:00:00,7.13,7.19,7.13,7.15,502400.0,5.8405,5.8897,5.8405,5.8569,502400.0
2008-12-29 15:05:00,7.15,7.29,7.15,7.25,754000.0,5.8569,5.9716,5.8569,5.9388,754000.0
2008-12-29 15:10:00,7.25,7.25,7.2,7.24,202800.0,5.9388,5.9388,5.8979,5.9307,202800.0
2008-12-29 15:15:00,7.24,7.26,7.1,7.11,556400.0,5.9307,5.947,5.816,5.8242,556400.0
2008-12-29 15:20:00,7.12,7.2,7.12,7.18,161600.0,5.8324,5.8979,5.8324,5.8815,161600.0
2008-12-29 15:25:00,7.16,7.18,7.1,7.1,160000.0,5.8651,5.8815,5.816,5.816,160000.0
2008-12-29 15:30:00,7.11,7.23,7.11,7.17,466400.0,5.8242,5.9225,5.8242,5.8733,466400.0
2008-12-29 15:35:00,7.17,7.18,7.1,7.13,196400.0,5.8733,5.8815,5.816,5.8405,196400.0
2008-12-29 15:40:00,7.14,7.26,7.14,7.24,432400.0,5.8487,5.947,5.8487,5.9307,432400.0
2008-12-29 15:45:00,7.23,7.27,7.2,7.24,518800.0,5.9225,5.9552,5.8979,5.9307,518800.0
2008-12-29 15:50:00,7.24,7.27,7.2,7.21,452000.0,5.9307,5.9552,5.8979,5.9061,452000.0
2008-12-29 15:55:00,7.21,7.26,7.13,7.26,581200.0,5.9061,5.947,5.8405,5.947,581200.0
2008-12-30 09:30:00,7.48,7.57,7.43,7.43,662800.0,6.1272,6.201,6.0863,6.0863,662800.0
2008-12-30 09:35:00,7.43,7.48,7.41,7.48,389600.0,6.0863,6.1272,6.0699,6.1272,389600.0
2008-12-30 09:40:00,7.48,7.52,7.47,7.51,270400.0,6.1272,6.16,6.1191,6.1518,270400.0
2008-12-30 09:45:00,7.51,7.57,7.41,7.46,751600.0,6.1518,6.201,6.0699,6.1109,751600.0
2008-12-30 09:50:00,7.46,7.48,7.46,7.48,62400.0,6.1109,6.1272,6.1109,6.1272,62400.0
2008-12-30 09:55:00,7.48,7.49,7.43,7.45,174800.0,6.1272,6.1354,6.0863,6.1027,174800.0
2008-12-30 10:00:00,7.43,7.49,7.35,7.41,430400.0,6.0863,6.1354,6.0208,6.0699,430400.0
2008-12-30 10:05:00,7.41,7.43,7.38,7.41,95200.0,6.0699,6.0863,6.0453,6.0699,95200.0
2008-12-30 10:10:00,7.4,7.45,7.4,7.44,97200.0,6.0617,6.1027,6.0617,6.0945,97200.0
2008-12-30 10:15:00,7.45,7.51,7.45,7.51,344400.0,6.1027,6.1518,6.1027,6.1518,344400.0
2008-12-30 10:20:00,7.51,7.56,7.51,7.55,395600.0,6.1518,6.1928,6.1518,6.1846,395600.0
2008-12-30 10:25:00,7.56,7.59,7.55,7.58,268000.0,6.1928,6.2174,6.1846,6.2092,268000.0
2008-12-30 10:30:00,7.59,7.65,7.59,7.62,483600.0,6.2174,6.2665,6.2174,6.2419,483600.0
2008-12-30 10:35:00,7.62,7.63,7.59,7.59,283200.0,6.2419,6.2501,6.2174,6.2174,283200.0
2008-12-30 10:40:00,7.58,7.58,7.58,7.58,103600.0,6.2092,6.2092,6.2092,6.2092,103600.0
2008-12-30 10:45:00,7.58,7.6,7.57,7.59,109600.0,6.2092,6.2255,6.201,6.2174,109600.0
2008-12-30 10:50:00,7.59,7.6,7.57,7.58,76400.0,6.2174,6.2255,6.201,6.2092,76400.0
2008-12-30 10:55:00,7.58,7.58,7.52,7.53,168400.0,6.2092,6.2092,6.16,6.1682,168400.0
2008-12-30 11:00:00,7.54,7.57,7.54,7.57,153200.0,6.1764,6.201,6.1764,6.201,153200.0
2008-12-30 11:05:00,7.57,7.6,7.57,7.59,109600.0,6.201,6.2255,6.201,6.2174,109600.0
2008-12-30 11:10:00,7.59,7.59,7.56,7.57,80400.0,6.2174,6.2174,6.1928,6.201,80400.0
2008-12-30 11:15:00,7.57,7.58,7.54,7.58,40400.0,6.201,6.2092,6.1764,6.2092,40400.0
2008-12-30 11:20:00,7.58,7.61,7.58,7.61,128400.0,6.2092,6.2337,6.2092,6.2337,128400.0
2008-12-30 11:25:00,7.6,7.62,7.53,7.6,285200.0,6.2255,6.2419,6.1682,6.2255,285200.0
2008-12-30 11:30:00,7.61,7.63,7.59,7.59,365600.0,6.2337,6.2501,6.2174,6.2174,365600.0
2008-12-30 11:35:00,7.57,7.59,7.53,7.59,141200.0,6.201,6.2174,6.1682,6.2174,141200.0
2008-12-30 11:40:00,7.59,7.65,7.58,7.65,288000.0,6.2174,6.2665,6.2092,6.2665,288000.0
2008-12-30 11:45:00,7.65,7.67,7.63,7.65,232800.0,6.2665,6.2829,6.2501,6.2665,232800.0
2008-12-30 11:50:00,7.66,7.67,7.65,7.67,142400.0,6.2747,6.2829,6.2665,6.2829,142400.0
2008-12-30 11:55:00,7.67,7.68,7.64,7.64,184000.0,6.2829,6.2911,6.2583,6.2583,184000.0
2008-12-30 12:00:00,7.65,7.67,7.64,7.64,192400.0,6.2665,6.2829,6.2583,6.2583,192400.0
2008-12-30 12:05:00,7.65,7.65,7.59,7.59,374400.0,6.2665,6.2665,6.2174,6.2174,374400.0
2008-12-30 12:10:00,7.59,7.6,7.58,7.6,195600.0,6.2174,6.2255,6.2092,6.2255,195600.0
2008-12-30 12:15:00,7.6,7.66,7.59,7.64,186000.0,6.2255,6.2747,6.2174,6.2583,186000.0
2008-12-30 12:20:00,7.63,7.63,7.6,7.61,51600.0,6.2501,6.2501,6.2255,6.2337,51600.0
2008-12-30 12:25:00,7.61,7.62,7.58,7.6,110800.0,6.2337,6.2419,6.2092,6.2255,110800.0
2008-12-30 12:30:00,7.59,7.6,7.57,7.58,93200.0,6.2174,6.2255,6.201,6.2092,93200.0
2008-12-30 12:35:00,7.58,7.58,7.55,7.56,125200.0,6.2092,6.2092,6.1846,6.1928,125200.0
2008-12-30 12:40:00,7.57,7.6,7.54,7.58,157200.0,6.201,6.2255,6.1764,6.2092,157200.0
2008-12-30 12:45:00,7.59,7.62,7.5,7.55,221200.0,6.2174,6.2419,6.1436,6.1846,221200.0
2008-12-30 12:50:00,7.55,7.56,7.52,7.56,147200.0,6.1846,6.1928,6.16,6.1928,147200.0
2008-12-30 12:55:00,7.56,7.58,7.49,7.57,331600.0,6.1928,6.2092,6.1354,6.201,331600.0
2008-12-30 13:00:00,7.57,7.58,7.55,7.57,178000.0,6.201,6.2092,6.1846,6.201,178000.0
2008-12-30 13:05:00,7.57,7.58,7.55,7.57,95200.0,6.201,6.2092,6.1846,6.201,95200.0
2008-12-30 13:10:00,7.57,7.57,7.53,7.54,63200.0,6.201,6.201,6.1682,6.1764,63200.0
2008-12-30 13:15:00,7.54,7.55,7.5,7.54,62000.0,6.1764,6.1846,6.1436,6.1764,62000.0
2008-12-30 13:20:00,7.54,7.55,7.51,7.52,98400.0,6.1764,6.1846,6.1518,6.16,98400.0
2008-12-30 13:25:00,7.53,7.57,7.52,7.57,70000.0,6.1682,6.201,6.16,6.201,70000.0
2008-12-30 13:30:00,7.57,7.57,7.53,7.54,62400.0,6.201,6.201,6.1682,6.1764,62400.0
2008-12-30 13:35:00,7.54,7.54,7.52,7.53,50000.0,6.1764,6.1764,6.16,6.1682,50000.0
2008-12-30 13:40:00,7.53,7.53,7.52,7.53,44800.0,6.1682,6.1682,6.16,6.1682,44800.0
2008-12-30 13:45:00,7.54,7.58,7.54,7.58,98800.0,6.1764,6.2092,6.1764,6.2092,98800.0
2008-12-30 13:50:00,7.58,7.6,7.54,7.56,152800.0,6.2092,6.2255,6.1764,6.1928,152800.0
2008-12-30 13:55:00,7.56,7.56,7.52,7.53,154800.0,6.1928,6.1928,6.16,6.1682,154800.0
2008-12-30 14:00:00,7.53,7.54,7.5,7.53,220800.0,6.1682,6.1764,6.1436,6.1682,220800.0
2008-12-30 14:05:00,7.53,7.59,7.52,7.58,168000.0,6.1682,6.2174,6.16,6.2092,168000.0
2008-12-30 14:10:00,7.57,7.58,7.52,7.55,113200.0,6.201,6.2092,6.16,6.1846,113200.0
2008-12-30 14:15:00,7.55,7.61,7.55,7.58,283200.0,6.1846,6.2337,6.1846,6.2092,283200.0
2008-12-30 14:20:00,7.58,7.61,7.58,7.6,167600.0,6.2092,6.2337,6.2092,6.2255,167600.0
2008-12-30 14:25:00,7.61,7.64,7.6,7.64,371200.0,6.2337,6.2583,6.2255,6.2583,371200.0
2008-12-30 14:30:00,7.64,7.66,7.61,7.61,250400.0,6.2583,6.2747,6.2337,6.2337,250400.0
2008-12-30 14:35:00,7.61,7.65,7.61,7.62,142800.0,6.2337,6.2665,6.2337,6.2419,142800.0
2008-12-30 14:40:00,7.62,7.63,7.6,7.63,280800.0,6.2419,6.2501,6.2255,6.2501,280800.0
2008-12-30 14:45:00,7.63,7.63,7.6,7.62,139200.0,6.2501,6.2501,6.2255,6.2419,139200.0
2008-12-30 14:50:00,7.62,7.63,7.6,7.62,112000.0,6.2419,6.2501,6.2255,6.2419,112000.0
2008-12-30 14:55:00,7.63,7.65,7.61,7.61,163200.0,6.2501,6.2665,6.2337,6.2337,163200.0
2008-12-30 15:00:00,7.62,7.65,7.62,7.64,107600.0,6.2419,6.2665,6.2419,6.2583,107600.0
2008-12-30 15:05:00,7.64,7.64,7.61,7.61,86800.0,6.2583,6.2583,6.2337,6.2337,86800.0
2008-12-30 15:10:00,7.61,7.63,7.58,7.6,273600.0,6.2337,6.2501,6.2092,6.2255,273600.0
2008-12-30 15:15:00,7.59,7.68,7.59,7.68,289600.0,6.2174,6.2911,6.2174,6.2911,289600.0
2008-12-30 15:20:00,7.68,7.69,7.65,7.66,255600.0,6.2911,6.2993,6.2665,6.2747,255600.0
2008-12-30 15:25:00,7.65,7.71,7.65,7.69,417600.0,6.2665,6.3157,6.2665,6.2993,417600.0
2008-12-30 15:30:00,7.7,7.7,7.68,7.68,356000.0,6.3075,6.3075,6.2911,6.2911,356000.0
2008-12-30 15:35:00,7.68,7.73,7.68,7.72,528800.0,6.2911,6.332,6.2911,6.3238,528800.0
2008-12-30 15:40:00,7.72,7.81,7.72,7.81,656000.0,6.3238,6.3976,6.3238,6.3976,656000.0
2008-12-30 15:45:00,7.81,7.83,7.77,7.78,460000.0,6.3976,6.414,6.3648,6.373,460000.0
2008-12-30 15:50:00,7.78,7.89,7.78,7.89,829200.0,6.373,6.4631,6.373,6.4631,829200.0
2008-12-30 15:55:00,7.89,7.97,7.89,7.94,1023200.0,6.4631,6.5286,6.4631,6.5041,1023200.0
2008-12-31 09:30:00,7.99,8.1,7.97,8.09,625600.0,6.545,6.6351,6.5286,6.6269,625600.0
2008-12-31 09:35:00,8.09,8.11,8.05,8.06,712000.0,6.6269,6.6433,6.5942,6.6024,712000.0
2008-12-31 09:40:00,8.06,8.22,8.05,8.15,463200.0,6.6024,6.7334,6.5942,6.6761,463200.0
2008-12-31 09:45:00,8.15,8.25,8.15,8.24,411200.0,6.6761,6.758,6.6761,6.7498,411200.0
2008-12-31 09:50:00,8.24,8.3,8.22,8.27,630400.0,6.7498,6.799,6.7334,6.7744,630400.0
2008-12-31 09:55:00,8.27,8.34,8.26,8.33,456000.0,6.7744,6.8317,6.7662,6.8235,456000.0
2008-12-31 10:00:00,8.34,8.4,8.33,8.37,450800.0,6.8317,6.8809,6.8235,6.8563,450800.0
2008-12-31 10:05:00,8.38,8.42,8.36,8.38,341600.0,6.8645,6.8973,6.8481,6.8645,341600.0
2008-12-31 10:10:00,8.37,8.38,8.34,8.35,328400.0,6.8563,6.8645,6.8317,6.8399,328400.0
2008-12-31 10:15:00,8.35,8.37,8.32,8.35,572400.0,6.8399,6.8563,6.8153,6.8399,572400.0
2008-12-31 10:20:00,8.35,8.39,8.34,8.38,170400.0,6.8399,6.8727,6.8317,6.8645,170400.0
2008-12-31 10:25:00,8.37,8.4,8.36,8.4,173200.0,6.8563,6.8809,6.8481,6.8809,173200.0
2008-12-31 10:30:00,8.4,8.4,8.36,8.36,104000.0,6.8809,6.8809,6.8481,6.8481,104000.0
2008-12-31 10:35:00,8.36,8.38,8.3,8.31,436000.0,6.8481,6.8645,6.799,6.8071,436000.0
2008-12-31 10:40:00,8.31,8.31,8.23,8.23,464000.0,6.8071,6.8071,6.7416,6.7416,464000.0
2008-12-31 10:45:00,8.23,8.34,8.22,8.31,326400.0,6.7416,6.8317,6.7334,6.8071,326400.0
2008-12-31 10:50:00,8.31,8.32,8.28,8.32,84400.0,6.8071,6.8153,6.7826,6.8153,84400.0
2008-12-31 10:55:00,8.32,8.36,8.32,8.35,155200.0,6.8153,6.8481,6.8153,6.8399,155200.0
2008-12-31 11:00:00,8.35,8.35,8.34,8.35,118000.0,6.8399,6.8399,6.8317,6.8399,118000.0
2008-12-31 11:05:00,8.35,8.35,8.34,8.35,100400.0,6.8399,6.8399,6.8317,6.8399,100400.0
2008-12-31 11:10:00,8.35,8.36,8.35,8.35,104400.0,6.8399,6.8481,6.8399,6.8399,104400.0
2008-12-31 11:15:00,8.36,8.38,8.35,8.36,100400.0,6.8481,6.8645,6.8399,6.8481,100400.0
2008-12-31 11:20:00,8.37,8.38,8.36,8.38,181600.0,6.8563,6.8645,6.8481,6.8645,181600.0
2008-12-31 11:25:00,8.38,8.47,8.38,8.47,513200.0,6.8645,6.9382,6.8645,6.9382,513200.0
2008-12-31 11:30:00,8.47,8.5,8.47,8.47,327600.0,6.9382,6.9628,6.9382,6.9382,327600.0
2008-12-31 11:35:00,8.48,8.49,8.42,8.43,154400.0,6.9464,6.9546,6.8973,6.9054,154400.0
2008-12-31 11:40:00,8.43,8.43,8.38,8.38,111200.0,6.9054,6.9054,6.8645,6.8645,111200.0
2008-12-31 11:45:00,8.38,8.4,8.35,8.35,218800.0,6.8645,6.8809,6.8399,6.8399,218800.0
2008-12-31 11:50:00,8.34,8.38,8.32,8.36,329600.0,6.8317,6.8645,6.8153,6.8481,329600.0
2008-12-31 11:55:00,8.36,8.38,8.34,8.38,129200.0,6.8481,6.8645,6.8317,6.8645,129200.0
2008-12-31 12:00:00,8.38,8.41,8.38,8.39,162800.0,6.8645,6.8891,6.8645,6.8727,162800.0
2008-12-31 12:05:00,8.39,8.4,8.38,8.4,111600.0,6.8727,6.8809,6.8645,6.8809,111600.0
2008-12-31 12:10:00,8.4,8.4,8.35,8.36,139200.0,6.8809,6.8809,6.8399,6.8481,139200.0
2008-12-31 12:15:00,8.36,8.38,8.34,8.35,123600.0,6.8481,6.8645,6.8317,6.8399,123600.0
2008-12-31 12:20:00,8.35,8.36,8.29,8.34,219200.0,6.8399,6.8481,6.7908,6.8317,219200.0
2008-12-31 12:25:00,8.34,8.35,8.33,8.34,74800.0,6.8317,6.8399,6.8235,6.8317,74800.0
2008-12-31 12:30:00,8.35,8.38,8.34,8.38,109600.0,6.8399,6.8645,6.8317,6.8645,109600.0
2008-12-31 12:35:00,8.38,8.38,8.34,8.37,122400.0,6.8645,6.8645,6.8317,6.8563,122400.0
2008-12-31 12:40:00,8.37,8.4,8.37,8.4,103600.0,6.8563,6.8809,6.8563,6.8809,103600.0
2008-12-31 12:45:00,8.4,8.46,8.38,8.45,180000.0,6.8809,6.93,6.8645,6.9218,180000.0
2008-12-31 12:50:00,8.46,8.47,8.44,8.46,142400.0,6.93,6.9382,6.9136,6.93,142400.0
2008-12-31 12:55:00,8.46,8.48,8.42,8.42,202400.0,6.93,6.9464,6.8973,6.8973,202400.0
2008-12-31 13:00:00,8.43,8.46,8.42,8.44,98400.0,6.9054,6.93,6.8973,6.9136,98400.0
2008-12-31 13:05:00,8.45,8.46,8.42,8.42,144000.0,6.9218,6.93,6.8973,6.8973,144000.0
2008-12-31 13:10:00,8.41,8.42,8.32,8.36,325200.0,6.8891,6.8973,6.8153,6.8481,325200.0
2008-12-31 13:15:00,8.36,8.39,8.31,8.38,126800.0,6.8481,6.8727,6.8071,6.8645,126800.0
2008-12-31 13:20:00,8.38,8.39,8.28,8.28,154400.0,6.8645,6.8727,6.7826,6.7826,154400.0
2008-12-31 13:25:00,8.28,8.34,8.28,8.31,186000.0,6.7826,6.8317,6.7826,6.8071,186000.0
2008-12-31 13:30:00,8.31,8.35,8.3,8.35,63200.0,6.8071,6.8399,6.799,6.8399,63200.0
2008-12-31 13:35:00,8.35,8.4,8.34,8.36,87200.0,6.8399,6.8809,6.8317,6.8481,87200.0
2008-12-31 13:40:00,8.36,8.37,8.34,8.34,97200.0,6.8481,6.8563,6.8317,6.8317,97200.0
2008-12-31 13:45:00,8.35,8.37,8.33,8.35,83600.0,6.8399,6.8563,6.8235,6.8399,83600.0
2008-12-31 13:50:00,8.35,8.4,8.35,8.38,95200.0,6.8399,6.8809,6.8399,6.8645,95200.0
2008-12-31 13:55:00,8.39,8.49,8.38,8.45,340000.0,6.8727,6.9546,6.8645,6.9218,340000.0
2008-12-31 14:00:00,8.46,8.52,8.45,8.51,552800.0,6.93,6.9792,6.9218,6.971,552800.0
2008-12-31 14:05:00,8.51,8.53,8.46,8.47,288400.0,6.971,6.9874,6.93,6.9382,288400.0
2008-12-31 14:10:00,8.47,8.51,8.47,8.5,123600.0,6.9382,6.971,6.9382,6.9628,123600.0
2008-12-31 14:15:00,8.5,8.52,8.49,8.52,270000.0,6.9628,6.9792,6.9546,6.9792,270000.0
2008-12-31 14:20:00,8.52,8.55,8.52,8.52,344400.0,6.9792,7.0037,6.9792,6.9792,344400.0
2008-12-31 14:25:00,8.53,8.56,8.51,8.56,286400.0,6.9874,7.0119,6.971,7.0119,286400.0
2008-12-31 14:30:00,8.56,8.63,8.56,8.63,636800.0,7.0119,7.0693,7.0119,7.0693,636800.0
2008-12-31 14:35:00,8.63,8.63,8.49,8.54,450800.0,7.0693,7.0693,6.9546,6.9955,450800.0
2008-12-31 14:40:00,8.54,8.6,8.54,8.6,240000.0,6.9955,7.0447,6.9955,7.0447,240000.0
2008-12-31 14:45:00,8.59,8.63,8.58,8.62,330000.0,7.0365,7.0693,7.0283,7.0611,330000.0
2008-12-31 14:50:00,8.61,8.63,8.6,8.62,144400.0,7.0529,7.0693,7.0447,7.0611,144400.0
2008-12-31 14:55:00,8.62,8.67,8.62,8.66,214000.0,7.0611,7.102,7.0611,7.0938,214000.0
2008-12-31 15:00:00,8.66,8.75,8.66,8.74,805600.0,7.0938,7.1676,7.0938,7.1594,805600.0
2008-12-31 15:05:00,8.74,8.75,8.65,8.69,534400.0,7.1594,7.1676,7.0857,7.1184,534400.0
2008-12-31 15:10:00,8.7,8.7,8.66,8.69,372800.0,7.1266,7.1266,7.0938,7.1184,372800.0
2008-12-31 15:15:00,8.7,8.82,8.69,8.82,681200.0,7.1266,7.2249,7.1184,7.2249,681200.0
2008-12-31 15:20:00,8.81,8.89,8.81,8.88,819600.0,7.2167,7.2823,7.2167,7.2741,819600.0
2008-12-31 15:25:00,8.88,8.9,8.82,8.88,879600.0,7.2741,7.2904,7.2249,7.2741,879600.0
2008-12-31 15:30:00,8.88,8.92,8.85,8.92,378000.0,7.2741,7.3068,7.2495,7.3068,378000.0
2008-12-31 15:35:00,8.92,9.04,8.91,8.99,1205600.0,7.3068,7.4051,7.2986,7.3642,1205600.0
2008-12-31 15:40:00,8.99,9.0,8.92,8.92,659200.0,7.3642,7.3724,7.3068,7.3068,659200.0
2008-12-31 15:45:00,8.92,8.93,8.68,8.83,1449200.0,7.3068,7.315,7.1102,7.2331,1449200.0
2008-12-31 15:50:00,8.83,8.93,8.81,8.93,898000.0,7.2331,7.315,7.2167,7.315,898000.0
2008-12-31 15:55:00,8.93,8.95,8.57,8.57,1094000.0,7.315,7.3314,7.0201,7.0201,1094000.0
2009-01-02 09:30:00,8.77,8.8,8.65,8.78,888000.0,7.184,7.2085,7.0857,7.1921,888000.0
2009-01-02 09:35:00,8.79,8.87,8.74,8.82,696400.0,7.2003,7.2659,7.1594,7.2249,696400.0
2009-01-02 09:40:00,8.83,8.88,8.79,8.82,386800.0,7.2331,7.2741,7.2003,7.2249,386800.0
2009-01-02 09:45:00,8.82,8.82,8.74,8.74,390800.0,7.2249,7.2249,7.1594,7.1594,390800.0
2009-01-02 09:50:00,8.74,8.74,8.47,8.47,689200.0,7.1594,7.1594,6.9382,6.9382,689200.0
2009-01-02 09:55:00,8.49,8.57,8.46,8.56,620800.0,6.9546,7.0201,6.93,7.0119,620800.0
2009-01-02 10:00:00,8.55,8.57,8.47,8.48,697200.0,7.0037,7.0201,6.9382,6.9464,697200.0
2009-01-02 10:05:00,8.48,8.62,8.48,8.62,382000.0,6.9464,7.0611,6.9464,7.0611,382000.0
2009-01-02 10:10:00,8.61,8.81,8.61,8.8,657600.0,7.0529,7.2167,7.0529,7.2085,657600.0
2009-01-02 10:15:00,8.8,8.81,8.77,8.81,366400.0,7.2085,7.2167,7.184,7.2167,366400.0
2009-01-02 10:20:00,8.81,8.85,8.76,8.78,268800.0,7.2167,7.2495,7.1758,7.1921,268800.0
2009-01-02 10:25:00,8.77,8.88,8.75,8.86,505200.0,7.184,7.2741,7.1676,7.2577,505200.0
2009-01-02 10:30:00,8.86,8.96,8.84,8.96,578400.0,7.2577,7.3396,7.2413,7.3396,578400.0
2009-01-02 10:35:00,8.96,9.05,8.95,9.04,540000.0,7.3396,7.4133,7.3314,7.4051,540000.0
2009-01-02 10:40:00,9.04,9.04,8.96,8.96,591600.0,7.4051,7.4051,7.3396,7.3396,591600.0
2009-01-02 10:45:00,8.96,8.99,8.91,8.99,310400.0,7.3396,7.3642,7.2986,7.3642,310400.0
2009-01-02 10:50:00,8.98,9.06,8.96,9.06,288400.0,7.356,7.4215,7.3396,7.4215,288400.0
2009-01-02 10:55:00,9.06,9.11,9.05,9.08,522800.0,7.4215,7.4625,7.4133,7.4379,522800.0
2009-01-02 11:00:00,9.08,9.11,9.02,9.03,224400.0,7.4379,7.4625,7.3887,7.3969,224400.0
2009-01-02 11:05:00,9.03,9.05,8.97,9.04,480400.0,7.3969,7.4133,7.3478,7.4051,480400.0
2009-01-02 11:10:00,9.04,9.06,8.97,9.02,346000.0,7.4051,7.4215,7.3478,7.3887,346000.0
2009-01-02 11:15:00,9.03,9.03,8.94,8.95,192800.0,7.3969,7.3969,7.3232,7.3314,192800.0
2009-01-02 11:20:00,8.95,9.02,8.95,9.0,323600.0,7.3314,7.3887,7.3314,7.3724,323600.0
2009-01-02 11:25:00,9.0,9.04,8.98,9.04,434400.0,7.3724,7.4051,7.356,7.4051,434400.0
2009-01-02 11:30:00,9.04,9.06,9.0,9.05,457600.0,7.4051,7.4215,7.3724,7.4133,457600.0
2009-01-02 11:35:00,9.04,9.05,8.98,8.98,499200.0,7.4051,7.4133,7.356,7.356,499200.0
2009-01-02 11:40:00,8.98,9.02,8.94,8.95,204400.0,7.356,7.3887,7.3232,7.3314,204400.0
2009-01-02 11:45:00,8.95,8.99,8.93,8.96,200800.0,7.3314,7.3642,7.315,7.3396,200800.0
2009-01-02 11:50:00,8.96,8.97,8.94,8.96,199600.0,7.3396,7.3478,7.3232,7.3396,199600.0
2009-01-02 11:55:00,8.97,9.0,8.94,8.94,341200.0,7.3478,7.3724,7.3232,7.3232,341200.0
2009-01-02 12:00:00,8.95,8.99,8.94,8.98,138400.0,7.3314,7.3642,7.3232,7.356,138400.0
2009-01-02 12:05:00,8.98,8.98,8.96,8.97,25600.0,7.356,7.356,7.3396,7.3478,25600.0
2009-01-02 12:10:00,8.97,9.03,8.97,8.99,161200.0,7.3478,7.3969,7.3478,7.3642,161200.0
2009-01-02 12:15:00,8.99,9.02,8.95,8.97,110400.0,7.3642,7.3887,7.3314,7.3478,110400.0
2009-01-02 12:20:00,8.98,9.01,8.97,9.0,130000.0,7.356,7.3805,7.3478,7.3724,130000.0
2009-01-02 12:25:00,9.0,9.02,8.99,9.01,88800.0,7.3724,7.3887,7.3642,7.3805,88800.0
2009-01-02 12:30:00,9.01,9.05,9.0,9.02,422400.0,7.3805,7.4133,7.3724,7.3887,422400.0
2009-01-02 12:35:00,9.03,9.09,9.0,9.09,404800.0,7.3969,7.4461,7.3724,7.4461,404800.0
2009-01-02 12:40:00,9.09,9.13,9.04,9.06,360400.0,7.4461,7.4788,7.4051,7.4215,360400.0
2009-01-02 12:45:00,9.06,9.09,9.06,9.07,217600.0,7.4215,7.4461,7.4215,7.4297,217600.0
2009-01-02 12:50:00,9.07,9.07,9.03,9.06,244800.0,7.4297,7.4297,7.3969,7.4215,244800.0
2009-01-02 12:55:00,9.06,9.07,9.03,9.06,238400.0,7.4215,7.4297,7.3969,7.4215,238400.0
2009-01-02 13:00:00,9.06,9.08,9.05,9.08,137200.0,7.4215,7.4379,7.4133,7.4379,137200.0
2009-01-02 13:05:00,9.08,9.12,9.05,9.11,178800.0,7.4379,7.4707,7.4133,7.4625,178800.0
2009-01-02 13:10:00,9.11,9.14,9.1,9.11,487600.0,7.4625,7.487,7.4543,7.4625,487600.0
2009-01-02 13:15:00,9.11,9.15,9.09,9.12,122800.0,7.4625,7.4952,7.4461,7.4707,122800.0
2009-01-02 13:20:00,9.12,9.14,9.11,9.14,170000.0,7.4707,7.487,7.4625,7.487,170000.0
2009-01-02 13:25:00,9.13,9.17,9.12,9.17,398000.0,7.4788,7.5116,7.4707,7.5116,398000.0
2009-01-02 13:30:00,9.17,9.18,9.06,9.13,389200.0,7.5116,7.5198,7.4215,7.4788,389200.0
2009-01-02 13:35:00,9.13,9.16,9.13,9.13,166800.0,7.4788,7.5034,7.4788,7.4788,166800.0
2009-01-02 13:40:00,9.13,9.18,9.12,9.15,177600.0,7.4788,7.5198,7.4707,7.4952,177600.0
2009-01-02 13:45:00,9.15,9.18,9.15,9.17,84800.0,7.4952,7.5198,7.4952,7.5116,84800.0
2009-01-02 13:50:00,9.16,9.17,9.1,9.13,181200.0,7.5034,7.5116,7.4543,7.4788,181200.0
2009-01-02 13:55:00,9.13,9.15,9.08,9.09,244800.0,7.4788,7.4952,7.4379,7.4461,244800.0
2009-01-02 14:00:00,9.1,9.12,9.01,9.05,443600.0,7.4543,7.4707,7.3805,7.4133,443600.0
2009-01-02 14:05:00,9.05,9.07,8.97,9.01,566800.0,7.4133,7.4297,7.3478,7.3805,566800.0
2009-01-02 14:10:00,9.01,9.05,8.97,9.04,226000.0,7.3805,7.4133,7.3478,7.4051,226000.0
2009-01-02 14:15:00,9.03,9.09,9.01,9.03,308800.0,7.3969,7.4461,7.3805,7.3969,308800.0
2009-01-02 14:20:00,9.04,9.12,9.02,9.09,420800.0,7.4051,7.4707,7.3887,7.4461,420800.0
2009-01-02 14:25:00,9.09,9.12,9.06,9.11,158400.0,7.4461,7.4707,7.4215,7.4625,158400.0
2009-01-02 14:30:00,9.11,9.17,9.11,9.12,317600.0,7.4625,7.5116,7.4625,7.4707,317600.0
2009-01-02 14:35:00,9.12,9.17,9.12,9.13,521200.0,7.4707,7.5116,7.4707,7.4788,521200.0
2009-01-02 14:40:00,9.14,9.18,9.12,9.12,335200.0,7.487,7.5198,7.4707,7.4707,335200.0
2009-01-02 14:45:00,9.12,9.14,9.06,9.07,412400.0,7.4707,7.487,7.4215,7.4297,412400.0
2009-01-02 14:50:00,9.06,9.17,9.06,9.13,437200.0,7.4215,7.5116,7.4215,7.4788,437200.0
2009-01-02 14:55:00,9.13,9.15,9.11,9.14,94000.0,7.4788,7.4952,7.4625,7.487,94000.0
2009-01-02 15:00:00,9.14,9.21,9.14,9.17,546400.0,7.487,7.5444,7.487,7.5116,546400.0
2009-01-02 15:05:00,9.18,9.19,9.12,9.14,269600.0,7.5198,7.528,7.4707,7.487,269600.0
2009-01-02 15:10:00,9.15,9.19,9.14,9.18,323600.0,7.4952,7.528,7.487,7.5198,323600.0
2009-01-02 15:15:00,9.18,9.19,9.17,9.19,207200.0,7.5198,7.528,7.5116,7.528,207200.0
2009-01-02 15:20:00,9.19,9.19,9.13,9.15,292400.0,7.528,7.528,7.4788,7.4952,292400.0
2009-01-02 15:25:00,9.15,9.2,9.14,9.2,285200.0,7.4952,7.5362,7.487,7.5362,285200.0
2009-01-02 15:30:00,9.21,9.21,9.13,9.15,277600.0,7.5444,7.5444,7.4788,7.4952,277600.0
2009-01-02 15:35:00,9.15,9.18,9.12,9.18,266800.0,7.4952,7.5198,7.4707,7.5198,266800.0
2009-01-02 15:40:00,9.18,9.21,9.14,9.18,597600.0,7.5198,7.5444,7.487,7.5198,597600.0
2009-01-02 15:45:00,9.19,9.24,9.15,9.15,470800.0,7.528,7.569,7.4952,7.4952,470800.0
2009-01-02 15:50:00,9.16,9.24,9.16,9.21,811200.0,7.5034,7.569,7.5034,7.5444,811200.0
2009-01-02 15:55:00,9.21,9.22,8.99,8.99,1200800.0,7.5444,7.5526,7.3642,7.3642,1200800.0
2009-01-05 09:30:00,9.14,9.17,8.96,8.96,794800.0,7.487,7.5116,7.3396,7.3396,794800.0
2009-01-05 09:35:00,8.97,9.03,8.79,8.8,1005200.0,7.3478,7.3969,7.2003,7.2085,1005200.0
2009-01-05 09:40:00,8.77,8.89,8.74,8.77,316000.0,7.184,7.2823,7.1594,7.184,316000.0
2009-01-05 09:45:00,8.77,8.77,8.6,8.65,798000.0,7.184,7.184,7.0447,7.0857,798000.0
2009-01-05 09:50:00,8.64,8.69,8.58,8.61,685200.0,7.0775,7.1184,7.0283,7.0529,685200.0
2009-01-05 09:55:00,8.62,8.68,8.59,8.67,316800.0,7.0611,7.1102,7.0365,7.102,316800.0
2009-01-05 10:00:00,8.68,8.75,8.65,8.72,464400.0,7.1102,7.1676,7.0857,7.143,464400.0
2009-01-05 10:05:00,8.71,8.8,8.6,8.8,330800.0,7.1348,7.2085,7.0447,7.2085,330800.0
2009-01-05 10:10:00,8.8,8.82,8.73,8.8,594400.0,7.2085,7.2249,7.1512,7.2085,594400.0
2009-01-05 10:15:00,8.8,8.84,8.76,8.76,274400.0,7.2085,7.2413,7.1758,7.1758,274400.0
2009-01-05 10:20:00,8.77,8.85,8.77,8.84,140000.0,7.184,7.2495,7.184,7.2413,140000.0
2009-01-05 10:25:00,8.84,8.95,8.83,8.94,359600.0,7.2413,7.3314,7.2331,7.3232,359600.0
2009-01-05 10:30:00,8.94,9.04,8.92,9.0,456800.0,7.3232,7.4051,7.3068,7.3724,456800.0
2009-01-05 10:35:00,9.01,9.09,9.0,9.06,503200.0,7.3805,7.4461,7.3724,7.4215,503200.0
2009-01-05 10:40:00,9.08,9.13,9.04,9.1,590400.0,7.4379,7.4788,7.4051,7.4543,590400.0
2009-01-05 10:45:00,9.1,9.13,9.06,9.08,364800.0,7.4543,7.4788,7.4215,7.4379,364800.0
2009-01-05 10:50:00,9.07,9.1,9.04,9.04,192800.0,7.4297,7.4543,7.4051,7.4051,192800.0
2009-01-05 10:55:00,9.04,9.04,8.97,8.98,360400.0,7.4051,7.4051,7.3478,7.356,360400.0
2009-01-05 11:00:00,8.98,9.0,8.94,8.96,355600.0,7.356,7.3724,7.3232,7.3396,355600.0
2009-01-05 11:05:00,8.95,9.01,8.95,9.01,72000.0,7.3314,7.3805,7.3314,7.3805,72000.0
2009-01-05 11:10:00,9.01,9.04,8.99,9.0,211200.0,7.3805,7.4051,7.3642,7.3724,211200.0
2009-01-05 11:15:00,9.0,9.03,8.97,8.99,173600.0,7.3724,7.3969,7.3478,7.3642,173600.0
2009-01-05 11:20:00,8.99,8.99,8.9,8.92,174400.0,7.3642,7.3642,7.2904,7.3068,174400.0
2009-01-05 11:25:00,8.9,8.95,8.9,8.94,178400.0,7.2904,7.3314,7.2904,7.3232,178400.0
2009-01-05 11:30:00,8.94,9.01,8.93,9.0,152400.0,7.3232,7.3805,7.315,7.3724,152400.0
2009-01-05 11:35:00,9.01,9.03,8.99,9.02,112400.0,7.3805,7.3969,7.3642,7.3887,112400.0
2009-01-05 11:40:00,9.02,9.06,9.01,9.03,143600.0,7.3887,7.4215,7.3805,7.3969,143600.0
2009-01-05 11:45:00,9.03,9.06,9.03,9.05,169200.0,7.3969,7.4215,7.3969,7.4133,169200.0
2009-01-05 11:50:00,9.05,9.05,8.99,9.01,103600.0,7.4133,7.4133,7.3642,7.3805,103600.0
2009-01-05 11:55:00,9.01,9.01,8.93,8.95,96000.0,7.3805,7.3805,7.315,7.3314,96000.0
2009-01-05 12:00:00,8.95,8.98,8.92,8.97,100400.0,7.3314,7.356,7.3068,7.3478,100400.0
2009-01-05 12:05:00,8.97,9.03,8.96,9.03,82800.0,7.3478,7.3969,7.3396,7.3969,82800.0
2009-01-05 12:10:00,9.03,9.11,9.03,9.08,398000.0,7.3969,7.4625,7.3969,7.4379,398000.0
2009-01-05 12:15:00,9.1,9.2,9.1,9.18,495600.0,7.4543,7.5362,7.4543,7.5198,495600.0
2009-01-05 12:20:00,9.19,9.21,9.13,9.13,558800.0,7.528,7.5444,7.4788,7.4788,558800.0
2009-01-05 12:25:00,9.13,9.14,9.06,9.1,337200.0,7.4788,7.487,7.4215,7.4543,337200.0
2009-01-05 12:30:00,9.1,9.11,9.07,9.09,97600.0,7.4543,7.4625,7.4297,7.4461,97600.0
2009-01-05 12:35:00,9.09,9.09,9.04,9.08,152800.0,7.4461,7.4461,7.4051,7.4379,152800.0
2009-01-05 12:40:00,9.08,9.09,9.06,9.06,72000.0,7.4379,7.4461,7.4215,7.4215,72000.0
2009-01-05 12:45:00,9.07,9.14,9.06,9.06,132000.0,7.4297,7.487,7.4215,7.4215,132000.0
2009-01-05 12:50:00,9.08,9.08,9.02,9.08,255200.0,7.4379,7.4379,7.3887,7.4379,255200.0
2009-01-05 12:55:00,9.08,9.13,9.02,9.1,382800.0,7.4379,7.4788,7.3887,7.4543,382800.0
2009-01-05 13:00:00,9.09,9.14,9.09,9.12,412400.0,7.4461,7.487,7.4461,7.4707,412400.0
2009-01-05 13:05:00,9.12,9.13,9.08,9.08,74400.0,7.4707,7.4788,7.4379,7.4379,74400.0
2009-01-05 13:10:00,9.07,9.12,9.06,9.09,272000.0,7.4297,7.4707,7.4215,7.4461,272000.0
2009-01-05 13:15:00,9.1,9.1,9.05,9.07,68800.0,7.4543,7.4543,7.4133,7.4297,68800.0
2009-01-05 13:20:00,9.08,9.18,9.08,9.17,393200.0,7.4379,7.5198,7.4379,7.5116,393200.0
2009-01-05 13:25:00,9.18,9.19,9.13,9.15,313200.0,7.5198,7.528,7.4788,7.4952,313200.0
2009-01-05 13:30:00,9.15,9.18,9.15,9.17,88800.0,7.4952,7.5198,7.4952,7.5116,88800.0
2009-01-05 13:35:00,9.16,9.17,9.1,9.14,126400.0,7.5034,7.5116,7.4543,7.487,126400.0
2009-01-05 13:40:00,9.14,9.16,9.06,9.13,218400.0,7.487,7.5034,7.4215,7.4788,218400.0
2009-01-05 13:45:00,9.13,9.17,9.06,9.09,201200.0,7.4788,7.5116,7.4215,7.4461,201200.0
2009-01-05 13:50:00,9.09,9.19,9.09,9.18,278000.0,7.4461,7.528,7.4461,7.5198,278000.0
2009-01-05 13:55:00,9.17,9.27,9.16,9.22,688800.0,7.5116,7.5935,7.5034,7.5526,688800.0
2009-01-05 14:00:00,9.24,9.29,9.23,9.29,312400.0,7.569,7.6099,7.5608,7.6099,312400.0
2009-01-05 14:05:00,9.28,9.34,9.26,9.27,583600.0,7.6017,7.6509,7.5853,7.5935,583600.0
2009-01-05 14:10:00,9.27,9.31,9.26,9.27,299200.0,7.5935,7.6263,7.5853,7.5935,299200.0
2009-01-05 14:15:00,9.27,9.28,9.2,9.2,313200.0,7.5935,7.6017,7.5362,7.5362,313200.0
2009-01-05 14:20:00,9.2,9.24,9.13,9.18,572800.0,7.5362,7.569,7.4788,7.5198,572800.0
2009-01-05 14:25:00,9.18,9.23,9.12,9.12,358000.0,7.5198,7.5608,7.4707,7.4707,358000.0
2009-01-05 14:30:00,9.12,9.13,9.07,9.12,406800.0,7.4707,7.4788,7.4297,7.4707,406800.0
2009-01-05 14:35:00,9.11,9.15,9.09,9.11,188000.0,7.4625,7.4952,7.4461,7.4625,188000.0
2009-01-05 14:40:00,9.13,9.15,9.09,9.1,227600.0,7.4788,7.4952,7.4461,7.4543,227600.0
2009-01-05 14:45:00,9.09,9.12,8.91,9.02,570800.0,7.4461,7.4707,7.2986,7.3887,570800.0
2009-01-05 14:50:00,9.03,9.03,8.93,8.94,300400.0,7.3969,7.3969,7.315,7.3232,300400.0
2009-01-05 14:55:00,8.94,9.04,8.93,9.02,204400.0,7.3232,7.4051,7.315,7.3887,204400.0
2009-01-05 15:00:00,9.01,9.07,9.01,9.06,139200.0,7.3805,7.4297,7.3805,7.4215,139200.0
2009-01-05 15:05:00,9.04,9.12,9.01,9.01,314000.0,7.4051,7.4707,7.3805,7.3805,314000.0
2009-01-05 15:10:00,9.01,9.04,8.94,8.94,162000.0,7.3805,7.4051,7.3232,7.3232,162000.0
2009-01-05 15:15:00,8.94,9.01,8.88,8.97,435600.0,7.3232,7.3805,7.2741,7.3478,435600.0
2009-01-05 15:20:00,8.97,8.98,8.85,8.91,245600.0,7.3478,7.356,7.2495,7.2986,245600.0
2009-01-05 15:25:00,8.92,8.95,8.84,8.87,553600.0,7.3068,7.3314,7.2413,7.2659,553600.0
2009-01-05 15:30:00,8.87,8.96,8.85,8.96,280000.0,7.2659,7.3396,7.2495,7.3396,280000.0
2009-01-05 15:35:00,8.94,9.05,8.89,9.0,296000.0,7.3232,7.4133,7.2823,7.3724,296000.0
2009-01-05 15:40:00,9.04,9.11,8.96,9.01,416000.0,7.4051,7.4625,7.3396,7.3805,416000.0
2009-01-05 15:45:00,9.01,9.04,8.96,8.98,251600.0,7.3805,7.4051,7.3396,7.356,251600.0
2009-01-05 15:50:00,8.99,9.06,8.98,9.04,426000.0,7.3642,7.4215,7.356,7.4051,426000.0
2009-01-05 15:55:00,9.03,9.11,9.02,9.09,535200.0,7.3969,7.4625,7.3887,7.4461,535200.0
2009-01-06 09:30:00,9.36,9.47,9.34,9.45,751600.0,7.6673,7.7574,7.6509,7.741,751600.0
2009-01-06 09:35:00,9.45,9.46,9.4,9.43,447200.0,7.741,7.7492,7.7,7.7246,447200.0
2009-01-06 09:40:00,9.44,9.5,9.36,9.49,465600.0,7.7328,7.7819,7.6673,7.7737,465600.0
2009-01-06 09:45:00,9.49,9.56,9.44,9.55,661200.0,7.7737,7.8311,7.7328,7.8229,661200.0
2009-01-06 09:50:00,9.54,9.62,9.54,9.6,404000.0,7.8147,7.8802,7.8147,7.8638,404000.0
2009-01-06 09:55:00,9.6,9.61,9.56,9.6,352400.0,7.8638,7.872,7.8311,7.8638,352400.0
2009-01-06 10:00:00,9.61,9.68,9.49,9.5,1061200.0,7.872,7.9294,7.7737,7.7819,1061200.0
2009-01-06 10:05:00,9.5,9.52,9.44,9.45,582400.0,7.7819,7.7983,7.7328,7.741,582400.0
2009-01-06 10:10:00,9.46,9.47,9.38,9.4,552400.0,7.7492,7.7574,7.6836,7.7,552400.0
2009-01-06 10:15:00,9.4,9.4,9.28,9.33,620800.0,7.7,7.7,7.6017,7.6427,620800.0
2009-01-06 10:20:00,9.33,9.38,9.27,9.36,332400.0,7.6427,7.6836,7.5935,7.6673,332400.0
2009-01-06 10:25:00,9.37,9.39,9.18,9.21,562000.0,7.6754,7.6918,7.5198,7.5444,562000.0
2009-01-06 10:30:00,9.21,9.34,9.21,9.31,523600.0,7.5444,7.6509,7.5444,7.6263,523600.0
2009-01-06 10:35:00,9.31,9.32,9.26,9.31,209200.0,7.6263,7.6345,7.5853,7.6263,209200.0
2009-01-06 10:40:00,9.31,9.4,9.31,9.39,352800.0,7.6263,7.7,7.6263,7.6918,352800.0
2009-01-06 10:45:00,9.39,9.39,9.33,9.33,253200.0,7.6918,7.6918,7.6427,7.6427,253200.0
2009-01-06 10:50:00,9.32,9.42,9.31,9.35,311200.0,7.6345,7.7164,7.6263,7.6591,311200.0
2009-01-06 10:55:00,9.36,9.41,9.3,9.35,101200.0,7.6673,7.7082,7.6181,7.6591,101200.0
2009-01-06 11:00:00,9.38,9.39,9.25,9.26,372400.0,7.6836,7.6918,7.5771,7.5853,372400.0
2009-01-06 11:05:00,9.26,9.31,9.24,9.27,549200.0,7.5853,7.6263,7.569,7.5935,549200.0
2009-01-06 11:10:00,9.27,9.3,9.23,9.28,164400.0,7.5935,7.6181,7.5608,7.6017,164400.0
2009-01-06 11:15:00,9.28,9.38,9.28,9.34,262000.0,7.6017,7.6836,7.6017,7.6509,262000.0
2009-01-06 11:20:00,9.35,9.36,9.3,9.3,204000.0,7.6591,7.6673,7.6181,7.6181,204000.0
2009-01-06 11:25:00,9.31,9.36,9.3,9.32,137600.0,7.6263,7.6673,7.6181,7.6345,137600.0
2009-01-06 11:30:00,9.33,9.43,9.33,9.42,349200.0,7.6427,7.7246,7.6427,7.7164,349200.0
2009-01-06 11:35:00,9.42,9.44,9.4,9.41,316000.0,7.7164,7.7328,7.7,7.7082,316000.0
2009-01-06 11:40:00,9.41,9.45,9.41,9.43,188400.0,7.7082,7.741,7.7082,7.7246,188400.0
2009-01-06 11:45:00,9.44,9.44,9.38,9.41,560400.0,7.7328,7.7328,7.6836,7.7082,560400.0
2009-01-06 11:50:00,9.41,9.42,9.38,9.38,296800.0,7.7082,7.7164,7.6836,7.6836,296800.0
2009-01-06 11:55:00,9.39,9.39,9.36,9.38,237200.0,7.6918,7.6918,7.6673,7.6836,237200.0
2009-01-06 12:00:00,9.38,9.41,9.37,9.39,139200.0,7.6836,7.7082,7.6754,7.6918,139200.0
2009-01-06 12:05:00,9.4,9.49,9.4,9.47,242000.0,7.7,7.7737,7.7,7.7574,242000.0
2009-01-06 12:10:00,9.48,9.5,9.44,9.47,358400.0,7.7656,7.7819,7.7328,7.7574,358400.0
2009-01-06 12:15:00,9.49,9.51,9.45,9.47,100400.0,7.7737,7.7901,7.741,7.7574,100400.0
2009-01-06 12:20:00,9.46,9.47,9.4,9.4,118800.0,7.7492,7.7574,7.7,7.7,118800.0
2009-01-06 12:25:00,9.4,9.46,9.4,9.45,106000.0,7.7,7.7492,7.7,7.741,106000.0
2009-01-06 12:30:00,9.46,9.48,9.45,9.48,113600.0,7.7492,7.7656,7.741,7.7656,113600.0
2009-01-06 12:35:00,9.49,9.54,9.49,9.51,394400.0,7.7737,7.8147,7.7737,7.7901,394400.0
2009-01-06 12:40:00,9.52,9.54,9.5,9.51,222800.0,7.7983,7.8147,7.7819,7.7901,222800.0
2009-01-06 12:45:00,9.52,9.55,9.49,9.55,398800.0,7.7983,7.8229,7.7737,7.8229,398800.0
2009-01-06 12:50:00,9.55,9.57,9.54,9.54,245600.0,7.8229,7.8393,7.8147,7.8147,245600.0
2009-01-06 12:55:00,9.54,9.54,9.51,9.53,264400.0,7.8147,7.8147,7.7901,7.8065,264400.0
2009-01-06 13:00:00,9.53,9.55,9.47,9.47,267200.0,7.8065,7.8229,7.7574,7.7574,267200.0
2009-01-06 13:05:00,9.47,9.47,9.41,9.46,284800.0,7.7574,7.7574,7.7082,7.7492,284800.0
2009-01-06 13:10:00,9.45,9.46,9.41,9.42,406000.0,7.741,7.7492,7.7082,7.7164,406000.0
2009-01-06 13:15:00,9.42,9.43,9.36,9.36,256400.0,7.7164,7.7246,7.6673,7.6673,256400.0
2009-01-06 13:20:00,9.36,9.42,9.34,9.4,266800.0,7.6673,7.7164,7.6509,7.7,266800.0
2009-01-06 13:25:00,9.41,9.43,9.38,9.39,288000.0,7.7082,7.7246,7.6836,7.6918,288000.0
2009-01-06 13:30:00,9.39,9.43,9.34,9.42,276000.0,7.6918,7.7246,7.6509,7.7164,276000.0
2009-01-06 13:35:00,9.42,9.48,9.38,9.44,412800.0,7.7164,7.7656,7.6836,7.7328,412800.0
2009-01-06 13:40:00,9.44,9.46,9.41,9.44,115200.0,7.7328,7.7492,7.7082,7.7328,115200.0
2009-01-06 13:45:00,9.43,9.51,9.42,9.5,210400.0,7.7246,7.7901,7.7164,7.7819,210400.0
2009-01-06 13:50:00,9.52,9.54,9.46,9.49,293200.0,7.7983,7.8147,7.7492,7.7737,293200.0
2009-01-06 13:55:00,9.49,9.5,9.46,9.47,105600.0,7.7737,7.7819,7.7492,7.7574,105600.0
2009-01-06 14:00:00,9.46,9.46,9.38,9.41,394800.0,7.7492,7.7492,7.6836,7.7082,394800.0
2009-01-06 14:05:00,9.42,9.48,9.39,9.48,354800.0,7.7164,7.7656,7.6918,7.7656,354800.0
2009-01-06 14:10:00,9.49,9.61,9.46,9.55,970400.0,7.7737,7.872,7.7492,7.8229,970400.0
2009-01-06 14:15:00,9.55,9.63,9.55,9.6,575200.0,7.8229,7.8884,7.8229,7.8638,575200.0
2009-01-06 14:20:00,9.6,9.63,9.56,9.57,474000.0,7.8638,7.8884,7.8311,7.8393,474000.0
2009-01-06 14:25:00,9.56,9.62,9.56,9.6,349600.0,7.8311,7.8802,7.8311,7.8638,349600.0
2009-01-06 14:30:00,9.6,9.74,9.59,9.66,792800.0,7.8638,7.9785,7.8557,7.913,792800.0
2009-01-06 14:35:00,9.66,9.75,9.65,9.7,1000800.0,7.913,7.9867,7.9048,7.9458,1000800.0
2009-01-06 14:40:00,9.69,9.8,9.69,9.79,412800.0,7.9376,8.0277,7.9376,8.0195,412800.0
2009-01-06 14:45:00,9.8,9.91,9.8,9.85,582000.0,8.0277,8.1178,8.0277,8.0686,582000.0
2009-01-06 14:50:00,9.85,9.86,9.77,9.8,545200.0,8.0686,8.0768,8.0031,8.0277,545200.0
2009-01-06 14:55:00,9.8,9.85,9.79,9.85,612800.0,8.0277,8.0686,8.0195,8.0686,612800.0
2009-01-06 15:00:00,9.86,9.88,9.81,9.81,397200.0,8.0768,8.0932,8.0359,8.0359,397200.0
2009-01-06 15:05:00,9.83,9.83,9.68,9.71,571200.0,8.0523,8.0523,7.9294,7.954,571200.0
2009-01-06 15:10:00,9.71,9.73,9.65,9.68,472800.0,7.954,7.9703,7.9048,7.9294,472800.0
2009-01-06 15:15:00,9.69,9.72,9.59,9.61,528800.0,7.9376,7.9621,7.8557,7.872,528800.0
2009-01-06 15:20:00,9.62,9.62,9.48,9.52,454000.0,7.8802,7.8802,7.7656,7.7983,454000.0
2009-01-06 15:25:00,9.5,9.61,9.45,9.52,419200.0,7.7819,7.872,7.741,7.7983,419200.0
2009-01-06 15:30:00,9.52,9.63,9.5,9.51,477200.0,7.7983,7.8884,7.7819,7.7901,477200.0
2009-01-06 15:35:00,9.5,9.56,9.46,9.53,673200.0,7.7819,7.8311,7.7492,7.8065,673200.0
2009-01-06 15:40:00,9.53,9.65,9.52,9.63,592400.0,7.8065,7.9048,7.7983,7.8884,592400.0
2009-01-06 15:45:00,9.63,9.63,9.54,9.59,467600.0,7.8884,7.8884,7.8147,7.8557,467600.0
2009-01-06 15:50:00,9.6,9.63,9.55,9.61,614800.0,7.8638,7.8884,7.8229,7.872,614800.0
2009-01-06 15:55:00,9.61,9.62,9.56,9.56,667200.0,7.872,7.8802,7.8311,7.8311,667200.0
2009-01-07 09:30:00,9.02,9.06,8.97,9.03,895600.0,7.3887,7.4215,7.3478,7.3969,895600.0
2009-01-07 09:35:00,9.04,9.11,8.93,8.97,623200.0,7.4051,7.4625,7.315,7.3478,623200.0
2009-01-07 09:40:00,8.97,9.03,8.88,9.02,536400.0,7.3478,7.3969,7.2741,7.3887,536400.0
2009-01-07 09:45:00,9.03,9.07,8.96,9.07,468400.0,7.3969,7.4297,7.3396,7.4297,468400.0
2009-01-07 09:50:00,9.07,9.12,9.05,9.08,428400.0,7.4297,7.4707,7.4133,7.4379,428400.0
2009-01-07 09:55:00,9.08,9.1,9.02,9.03,326400.0,7.4379,7.4543,7.3887,7.3969,326400.0
2009-01-07 10:00:00,9.03,9.07,8.97,9.0,435200.0,7.3969,7.4297,7.3478,7.3724,435200.0
2009-01-07 10:05:00,9.0,9.02,8.92,9.02,446000.0,7.3724,7.3887,7.3068,7.3887,446000.0
2009-01-07 10:10:00,9.02,9.08,8.96,8.97,365600.0,7.3887,7.4379,7.3396,7.3478,365600.0
2009-01-07 10:15:00,8.97,8.98,8.78,8.83,761200.0,7.3478,7.356,7.1921,7.2331,761200.0
2009-01-07 10:20:00,8.82,8.87,8.79,8.81,512800.0,7.2249,7.2659,7.2003,7.2167,512800.0
2009-01-07 10:25:00,8.82,8.87,8.78,8.87,374000.0,7.2249,7.2659,7.1921,7.2659,374000.0
2009-01-07 10:30:00,8.86,8.86,8.68,8.71,705200.0,7.2577,7.2577,7.1102,7.1348,705200.0
2009-01-07 10:35:00,8.71,8.78,8.65,8.73,549200.0,7.1348,7.1921,7.0857,7.1512,549200.0
2009-01-07 10:40:00,8.74,8.82,8.74,8.81,374800.0,7.1594,7.2249,7.1594,7.2167,374800.0
2009-01-07 10:45:00,8.81,8.83,8.77,8.78,324800.0,7.2167,7.2331,7.184,7.1921,324800.0
2009-01-07 10:50:00,8.78,8.78,8.68,8.74,175600.0,7.1921,7.1921,7.1102,7.1594,175600.0
2009-01-07 10:55:00,8.73,8.81,8.7,8.78,178000.0,7.1512,7.2167,7.1266,7.1921,178000.0
2009-01-07 11:00:00,8.77,8.86,8.73,8.83,254000.0,7.184,7.2577,7.1512,7.2331,254000.0
2009-01-07 11:05:00,8.83,8.89,8.83,8.87,464000.0,7.2331,7.2823,7.2331,7.2659,464000.0
2009-01-07 11:10:00,8.87,8.88,8.83,8.85,214400.0,7.2659,7.2741,7.2331,7.2495,214400.0
2009-01-07 11:15:00,8.85,8.92,8.83,8.83,430000.0,7.2495,7.3068,7.2331,7.2331,430000.0
2009-01-07 11:20:00,8.83,8.9,8.8,8.88,216800.0,7.2331,7.2904,7.2085,7.2741,216800.0
2009-01-07 11:25:00,8.89,8.93,8.87,8.92,212800.0,7.2823,7.315,7.2659,7.3068,212800.0
2009-01-07 11:30:00,8.92,8.99,8.92,8.98,304800.0,7.3068,7.3642,7.3068,7.356,304800.0
2009-01-07 11:35:00,8.97,8.98,8.93,8.97,138800.0,7.3478,7.356,7.315,7.3478,138800.0
2009-01-07 11:40:00,8.97,9.11,8.95,9.11,491200.0,7.3478,7.4625,7.3314,7.4625,491200.0
2009-01-07 11:45:00,9.11,9.14,9.08,9.09,765200.0,7.4625,7.487,7.4379,7.4461,765200.0
2009-01-07 11:50:00,9.1,9.12,9.06,9.11,177600.0,7.4543,7.4707,7.4215,7.4625,177600.0
2009-01-07 11:55:00,9.1,9.12,9.05,9.07,282800.0,7.4543,7.4707,7.4133,7.4297,282800.0
2009-01-07 12:00:00,9.07,9.07,8.97,9.02,203600.0,7.4297,7.4297,7.3478,7.3887,203600.0
2009-01-07 12:05:00,9.01,9.05,9.0,9.03,266800.0,7.3805,7.4133,7.3724,7.3969,266800.0
2009-01-07 12:10:00,9.03,9.06,9.0,9.03,167200.0,7.3969,7.4215,7.3724,7.3969,167200.0
2009-01-07 12:15:00,9.03,9.09,9.02,9.06,233600.0,7.3969,7.4461,7.3887,7.4215,233600.0
2009-01-07 12:20:00,9.06,9.07,8.96,8.97,238400.0,7.4215,7.4297,7.3396,7.3478,238400.0
2009-01-07 12:25:00,8.97,9.0,8.94,8.96,110800.0,7.3478,7.3724,7.3232,7.3396,110800.0
2009-01-07 12:30:00,8.96,8.98,8.94,8.97,100800.0,7.3396,7.356,7.3232,7.3478,100800.0
2009-01-07 12:35:00,8.97,9.04,8.97,9.02,102800.0,7.3478,7.4051,7.3478,7.3887,102800.0
2009-01-07 12:40:00,9.02,9.03,8.97,9.02,248000.0,7.3887,7.3969,7.3478,7.3887,248000.0
2009-01-07 12:45:00,9.02,9.03,8.96,8.97,186400.0,7.3887,7.3969,7.3396,7.3478,186400.0
2009-01-07 12:50:00,8.97,8.97,8.89,8.91,141200.0,7.3478,7.3478,7.2823,7.2986,141200.0
2009-01-07 12:55:00,8.91,8.91,8.86,8.87,239600.0,7.2986,7.2986,7.2577,7.2659,239600.0
2009-01-07 13:00:00,8.87,8.91,8.86,8.9,102400.0,7.2659,7.2986,7.2577,7.2904,102400.0
2009-01-07 13:05:00,8.9,8.93,8.89,8.93,56000.0,7.2904,7.315,7.2823,7.315,56000.0
2009-01-07 13:10:00,8.92,8.93,8.88,8.9,106400.0,7.3068,7.315,7.2741,7.2904,106400.0
2009-01-07 13:15:00,8.89,9.04,8.89,9.04,261200.0,7.2823,7.4051,7.2823,7.4051,261200.0
2009-01-07 13:20:00,9.03,9.03,8.96,8.96,125200.0,7.3969,7.3969,7.3396,7.3396,125200.0
2009-01-07 13:25:00,8.96,9.01,8.96,9.0,166400.0,7.3396,7.3805,7.3396,7.3724,166400.0
2009-01-07 13:30:00,9.0,9.04,8.97,9.01,149600.0,7.3724,7.4051,7.3478,7.3805,149600.0
2009-01-07 13:35:00,9.0,9.02,8.98,8.98,76000.0,7.3724,7.3887,7.356,7.356,76000.0
2009-01-07 13:40:00,8.98,8.99,8.87,8.87,192000.0,7.356,7.3642,7.2659,7.2659,192000.0
2009-01-07 13:45:00,8.87,8.88,8.8,8.85,288000.0,7.2659,7.2741,7.2085,7.2495,288000.0
2009-01-07 13:50:00,8.84,8.86,8.8,8.82,158000.0,7.2413,7.2577,7.2085,7.2249,158000.0
2009-01-07 13:55:00,8.81,8.81,8.73,8.76,343200.0,7.2167,7.2167,7.1512,7.1758,343200.0
2009-01-07 14:00:00,8.74,8.79,8.71,8.75,268800.0,7.1594,7.2003,7.1348,7.1676,268800.0
2009-01-07 14:05:00,8.75,8.77,8.72,8.75,130400.0,7.1676,7.184,7.143,7.1676,130400.0
2009-01-07 14:10:00,8.75,8.78,8.71,8.77,236800.0,7.1676,7.1921,7.1348,7.184,236800.0
2009-01-07 14:15:00,8.76,8.78,8.66,8.66,274400.0,7.1758,7.1921,7.0938,7.0938,274400.0
2009-01-07 14:20:00,8.65,8.65,8.54,8.58,683200.0,7.0857,7.0857,6.9955,7.0283,683200.0
2009-01-07 14:25:00,8.57,8.63,8.55,8.61,255200.0,7.0201,7.0693,7.0037,7.0529,255200.0
2009-01-07 14:30:00,8.59,8.61,8.53,8.56,335200.0,7.0365,7.0529,6.9874,7.0119,335200.0
2009-01-07 14:35:00,8.56,8.59,8.53,8.56,408800.0,7.0119,7.0365,6.9874,7.0119,408800.0
2009-01-07 14:40:00,8.55,8.63,8.51,8.6,327200.0,7.0037,7.0693,6.971,7.0447,327200.0
2009-01-07 14:45:00,8.6,8.6,8.43,8.46,670400.0,7.0447,7.0447,6.9054,6.93,670400.0
2009-01-07 14:50:00,8.46,8.55,8.42,8.54,508800.0,6.93,7.0037,6.8973,6.9955,508800.0
2009-01-07 14:55:00,8.54,8.56,8.47,8.51,301600.0,6.9955,7.0119,6.9382,6.971,301600.0
2009-01-07 15:00:00,8.51,8.52,8.44,8.44,218000.0,6.971,6.9792,6.9136,6.9136,218000.0
2009-01-07 15:05:00,8.45,8.45,8.34,8.38,372000.0,6.9218,6.9218,6.8317,6.8645,372000.0
2009-01-07 15:10:00,8.38,8.44,8.38,8.38,324800.0,6.8645,6.9136,6.8645,6.8645,324800.0
2009-01-07 15:15:00,8.38,8.52,8.38,8.52,588000.0,6.8645,6.9792,6.8645,6.9792,588000.0
2009-01-07 15:20:00,8.52,8.61,8.51,8.58,994400.0,6.9792,7.0529,6.971,7.0283,994400.0
2009-01-07 15:25:00,8.58,8.6,8.52,8.6,375600.0,7.0283,7.0447,6.9792,7.0447,375600.0
2009-01-07 15:30:00,8.59,8.72,8.59,8.65,892800.0,7.0365,7.143,7.0365,7.0857,892800.0
2009-01-07 15:35:00,8.65,8.69,8.56,8.58,282000.0,7.0857,7.1184,7.0119,7.0283,282000.0
2009-01-07 15:40:00,8.57,8.58,8.51,8.56,405200.0,7.0201,7.0283,6.971,7.0119,405200.0
2009-01-07 15:45:00,8.56,8.61,8.55,8.56,287600.0,7.0119,7.0529,7.0037,7.0119,287600.0
2009-01-07 15:50:00,8.55,8.6,8.51,8.58,445200.0,7.0037,7.0447,6.971,7.0283,445200.0
2009-01-07 15:55:00,8.57,8.7,8.57,8.69,1102400.0,7.0201,7.1266,7.0201,7.1184,1102400.0
2009-01-08 09:30:00,8.53,8.71,8.5,8.53,557600.0,6.9874,7.1348,6.9628,6.9874,557600.0
2009-01-08 09:35:00,8.54,8.54,8.44,8.48,592400.0,6.9955,6.9955,6.9136,6.9464,592400.0
2009-01-08 09:40:00,8.47,8.61,8.45,8.58,288000.0,6.9382,7.0529,6.9218,7.0283,288000.0
2009-01-08 09:45:00,8.57,8.65,8.56,8.56,291200.0,7.0201,7.0857,7.0119,7.0119,291200.0
2009-01-08 09:50:00,8.57,8.57,8.44,8.47,333600.0,7.0201,7.0201,6.9136,6.9382,333600.0
2009-01-08 09:55:00,8.48,8.55,8.44,8.52,319600.0,6.9464,7.0037,6.9136,6.9792,319600.0
2009-01-08 10:00:00,8.52,8.52,8.47,8.52,462800.0,6.9792,6.9792,6.9382,6.9792,462800.0
2009-01-08 10:05:00,8.52,8.62,8.48,8.61,472400.0,6.9792,7.0611,6.9464,7.0529,472400.0
2009-01-08 10:10:00,8.61,8.63,8.53,8.55,281200.0,7.0529,7.0693,6.9874,7.0037,281200.0
2009-01-08 10:15:00,8.56,8.56,8.45,8.45,296000.0,7.0119,7.0119,6.9218,6.9218,296000.0
2009-01-08 10:20:00,8.46,8.51,8.46,8.5,314800.0,6.93,6.971,6.93,6.9628,314800.0
2009-01-08 10:25:00,8.5,8.6,8.49,8.59,378800.0,6.9628,7.0447,6.9546,7.0365,378800.0
2009-01-08 10:30:00,8.59,8.61,8.53,8.59,192400.0,7.0365,7.0529,6.9874,7.0365,192400.0
2009-01-08 10:35:00,8.59,8.67,8.59,8.65,618800.0,7.0365,7.102,7.0365,7.0857,618800.0
2009-01-08 10:40:00,8.65,8.79,8.65,8.75,644400.0,7.0857,7.2003,7.0857,7.1676,644400.0
2009-01-08 10:45:00,8.75,8.79,8.73,8.78,430400.0,7.1676,7.2003,7.1512,7.1921,430400.0
2009-01-08 10:50:00,8.78,8.85,8.77,8.83,515600.0,7.1921,7.2495,7.184,7.2331,515600.0
2009-01-08 10:55:00,8.81,8.82,8.75,8.78,274000.0,7.2167,7.2249,7.1676,7.1921,274000.0
2009-01-08 11:00:00,8.8,8.93,8.79,8.92,402000.0,7.2085,7.315,7.2003,7.3068,402000.0
2009-01-08 11:05:00,8.92,8.94,8.83,8.87,344000.0,7.3068,7.3232,7.2331,7.2659,344000.0
2009-01-08 11:10:00,8.85,8.85,8.81,8.84,310000.0,7.2495,7.2495,7.2167,7.2413,310000.0
2009-01-08 11:15:00,8.85,8.91,8.84,8.86,398000.0,7.2495,7.2986,7.2413,7.2577,398000.0
2009-01-08 11:20:00,8.86,8.89,8.79,8.8,360800.0,7.2577,7.2823,7.2003,7.2085,360800.0
2009-01-08 11:25:00,8.8,8.81,8.68,8.69,464000.0,7.2085,7.2167,7.1102,7.1184,464000.0
2009-01-08 11:30:00,8.69,8.7,8.66,8.69,377200.0,7.1184,7.1266,7.0938,7.1184,377200.0
2009-01-08 11:35:00,8.69,8.74,8.67,8.72,343600.0,7.1184,7.1594,7.102,7.143,343600.0
2009-01-08 11:40:00,8.72,8.77,8.72,8.77,253200.0,7.143,7.184,7.143,7.184,253200.0
2009-01-08 11:45:00,8.78,8.78,8.68,8.74,460400.0,7.1921,7.1921,7.1102,7.1594,460400.0
2009-01-08 11:50:00,8.74,8.76,8.63,8.65,306800.0,7.1594,7.1758,7.0693,7.0857,306800.0
2009-01-08 11:55:00,8.65,8.65,8.6,8.62,223200.0,7.0857,7.0857,7.0447,7.0611,223200.0
2009-01-08 12:00:00,8.63,8.67,8.61,8.64,155600.0,7.0693,7.102,7.0529,7.0775,155600.0
2009-01-08 12:05:00,8.64,8.67,8.63,8.67,116400.0,7.0775,7.102,7.0693,7.102,116400.0
2009-01-08 12:10:00,8.68,8.75,8.68,8.73,428000.0,7.1102,7.1676,7.1102,7.1512,428000.0
2009-01-08 12:15:00,8.73,8.74,8.68,8.69,322400.0,7.1512,7.1594,7.1102,7.1184,322400.0
2009-01-08 12:20:00,8.68,8.71,8.65,8.66,85200.0,7.1102,7.1348,7.0857,7.0938,85200.0
2009-01-08 12:25:00,8.65,8.69,8.63,8.69,118000.0,7.0857,7.1184,7.0693,7.1184,118000.0
2009-01-08 12:30:00,8.68,8.69,8.6,8.6,209600.0,7.1102,7.1184,7.0447,7.0447,209600.0
2009-01-08 12:35:00,8.6,8.64,8.6,8.61,126400.0,7.0447,7.0775,7.0447,7.0529,126400.0
2009-01-08 12:40:00,8.6,8.65,8.58,8.65,248800.0,7.0447,7.0857,7.0283,7.0857,248800.0
2009-01-08 12:45:00,8.64,8.69,8.64,8.66,235200.0,7.0775,7.1184,7.0775,7.0938,235200.0
2009-01-08 12:50:00,8.67,8.75,8.65,8.72,528000.0,7.102,7.1676,7.0857,7.143,528000.0
2009-01-08 12:55:00,8.72,8.74,8.61,8.62,408000.0,7.143,7.1594,7.0529,7.0611,408000.0
2009-01-08 13:00:00,8.61,8.63,8.59,8.59,189600.0,7.0529,7.0693,7.0365,7.0365,189600.0
2009-01-08 13:05:00,8.59,8.61,8.55,8.58,272400.0,7.0365,7.0529,7.0037,7.0283,272400.0
2009-01-08 13:10:00,8.56,8.56,8.52,8.52,191200.0,7.0119,7.0119,6.9792,6.9792,191200.0
2009-01-08 13:15:00,8.52,8.55,8.5,8.51,282000.0,6.9792,7.0037,6.9628,6.971,282000.0
2009-01-08 13:20:00,8.51,8.58,8.5,8.54,255600.0,6.971,7.0283,6.9628,6.9955,255600.0
2009-01-08 13:25:00,8.54,8.57,8.51,8.52,119200.0,6.9955,7.0201,6.971,6.9792,119200.0
2009-01-08 13:30:00,8.51,8.55,8.5,8.54,371200.0,6.971,7.0037,6.9628,6.9955,371200.0
2009-01-08 13:35:00,8.54,8.59,8.53,8.55,304800.0,6.9955,7.0365,6.9874,7.0037,304800.0
2009-01-08 13:40:00,8.54,8.58,8.54,8.58,333600.0,6.9955,7.0283,6.9955,7.0283,333600.0
2009-01-08 13:45:00,8.58,8.64,8.58,8.61,356000.0,7.0283,7.0775,7.0283,7.0529,356000.0
2009-01-08 13:50:00,8.62,8.62,8.56,8.6,347600.0,7.0611,7.0611,7.0119,7.0447,347600.0
2009-01-08 13:55:00,8.59,8.61,8.56,8.61,316000.0,7.0365,7.0529,7.0119,7.0529,316000.0
2009-01-08 14:00:00,8.61,8.63,8.58,8.59,204400.0,7.0529,7.0693,7.0283,7.0365,204400.0
2009-01-08 14:05:00,8.59,8.68,8.59,8.64,464400.0,7.0365,7.1102,7.0365,7.0775,464400.0
2009-01-08 14:10:00,8.65,8.67,8.63,8.64,425200.0,7.0857,7.102,7.0693,7.0775,425200.0
2009-01-08 14:15:00,8.64,8.7,8.64,8.66,497200.0,7.0775,7.1266,7.0775,7.0938,497200.0
2009-01-08 14:20:00,8.66,8.68,8.61,8.61,500800.0,7.0938,7.1102,7.0529,7.0529,500800.0
2009-01-08 14:25:00,8.6,8.65,8.56,8.57,276000.0,7.0447,7.0857,7.0119,7.0201,276000.0
2009-01-08 14:30:00,8.57,8.59,8.54,8.56,352000.0,7.0201,7.0365,6.9955,7.0119,352000.0
2009-01-08 14:35:00,8.56,8.64,8.55,8.63,454800.0,7.0119,7.0775,7.0037,7.0693,454800.0
2009-01-08 14:40:00,8.64,8.77,8.61,8.75,568400.0,7.0775,7.184,7.0529,7.1676,568400.0
2009-01-08 14:45:00,8.75,8.81,8.72,8.72,652800.0,7.1676,7.2167,7.143,7.143,652800.0
2009-01-08 14:50:00,8.72,8.85,8.71,8.82,1475600.0,7.143,7.2495,7.1348,7.2249,1475600.0
2009-01-08 14:55:00,8.82,8.85,8.75,8.79,512000.0,7.2249,7.2495,7.1676,7.2003,512000.0
2009-01-08 15:00:00,8.8,8.87,8.77,8.8,1120000.0,7.2085,7.2659,7.184,7.2085,1120000.0
2009-01-08 15:05:00,8.8,8.83,8.74,8.75,400800.0,7.2085,7.2331,7.1594,7.1676,400800.0
2009-01-08 15:10:00,8.74,8.79,8.72,8.74,282000.0,7.1594,7.2003,7.143,7.1594,282000.0
2009-01-08 15:15:00,8.74,8.8,8.73,8.74,247200.0,7.1594,7.2085,7.1512,7.1594,247200.0
2009-01-08 15:20:00,8.73,8.77,8.67,8.75,353200.0,7.1512,7.184,7.102,7.1676,353200.0
2009-01-08 15:25:00,8.74,8.77,8.7,8.75,216400.0,7.1594,7.184,7.1266,7.1676,216400.0
2009-01-08 15:30:00,8.76,8.77,8.7,8.74,264800.0,7.1758,7.184,7.1266,7.1594,264800.0
2009-01-08 15:35:00,8.74,8.74,8.66,8.71,552400.0,7.1594,7.1594,7.0938,7.1348,552400.0
2009-01-08 15:40:00,8.72,8.79,8.72,8.77,794000.0,7.143,7.2003,7.143,7.184,794000.0
2009-01-08 15:45:00,8.77,8.82,8.75,8.81,851200.0,7.184,7.2249,7.1676,7.2167,851200.0
2009-01-08 15:50:00,8.83,8.85,8.76,8.85,796800.0,7.2331,7.2495,7.1758,7.2495,796800.0
2009-01-08 15:55:00,8.84,8.9,8.84,8.86,1046400.0,7.2413,7.2904,7.2413,7.2577,1046400.0
2009-01-09 09:30:00,8.9,8.94,8.74,8.8,1045200.0,7.2904,7.3232,7.1594,7.2085,1045200.0
2009-01-09 09:35:00,8.79,8.79,8.56,8.63,706400.0,7.2003,7.2003,7.0119,7.0693,706400.0
2009-01-09 09:40:00,8.62,8.62,8.5,8.53,1345200.0,7.0611,7.0611,6.9628,6.9874,1345200.0
2009-01-09 09:45:00,8.53,8.53,8.31,8.31,1379600.0,6.9874,6.9874,6.8071,6.8071,1379600.0
2009-01-09 09:50:00,8.31,8.31,8.06,8.11,1238400.0,6.8071,6.8071,6.6024,6.6433,1238400.0
2009-01-09 09:55:00,8.11,8.18,8.03,8.17,1624400.0,6.6433,6.7007,6.5778,6.6925,1624400.0
2009-01-09 10:00:00,8.16,8.31,8.13,8.3,1430000.0,6.6843,6.8071,6.6597,6.799,1430000.0
2009-01-09 10:05:00,8.3,8.31,8.26,8.31,706800.0,6.799,6.8071,6.7662,6.8071,706800.0
2009-01-09 10:10:00,8.31,8.33,8.21,8.22,676000.0,6.8071,6.8235,6.7252,6.7334,676000.0
2009-01-09 10:15:00,8.21,8.22,8.1,8.12,1170800.0,6.7252,6.7334,6.6351,6.6515,1170800.0
2009-01-09 10:20:00,8.11,8.18,8.08,8.15,960400.0,6.6433,6.7007,6.6187,6.6761,960400.0
2009-01-09 10:25:00,8.15,8.15,8.09,8.11,469200.0,6.6761,6.6761,6.6269,6.6433,469200.0
2009-01-09 10:30:00,8.11,8.11,7.98,8.03,1046000.0,6.6433,6.6433,6.5368,6.5778,1046000.0
2009-01-09 10:35:00,8.03,8.07,7.97,8.06,718000.0,6.5778,6.6105,6.5286,6.6024,718000.0
2009-01-09 10:40:00,8.07,8.07,8.0,8.04,298400.0,6.6105,6.6105,6.5532,6.586,298400.0
2009-01-09 10:45:00,8.04,8.1,8.04,8.08,441200.0,6.586,6.6351,6.586,6.6187,441200.0
2009-01-09 10:50:00,8.08,8.13,8.05,8.12,338000.0,6.6187,6.6597,6.5942,6.6515,338000.0
2009-01-09 10:55:00,8.13,8.13,8.06,8.08,272000.0,6.6597,6.6597,6.6024,6.6187,272000.0
2009-01-09 11:00:00,8.08,8.1,8.04,8.08,250000.0,6.6187,6.6351,6.586,6.6187,250000.0
2009-01-09 11:05:00,8.08,8.15,8.08,8.12,496000.0,6.6187,6.6761,6.6187,6.6515,496000.0
2009-01-09 11:10:00,8.12,8.13,8.08,8.11,327200.0,6.6515,6.6597,6.6187,6.6433,327200.0
2009-01-09 11:15:00,8.11,8.12,8.06,8.09,320400.0,6.6433,6.6515,6.6024,6.6269,320400.0
2009-01-09 11:20:00,8.1,8.24,8.09,8.24,898400.0,6.6351,6.7498,6.6269,6.7498,898400.0
2009-01-09 11:25:00,8.24,8.25,8.19,8.19,524400.0,6.7498,6.758,6.7088,6.7088,524400.0
2009-01-09 11:30:00,8.18,8.2,8.16,8.17,257600.0,6.7007,6.717,6.6843,6.6925,257600.0
2009-01-09 11:35:00,8.17,8.19,8.14,8.18,228800.0,6.6925,6.7088,6.6679,6.7007,228800.0
2009-01-09 11:40:00,8.18,8.19,8.1,8.12,231600.0,6.7007,6.7088,6.6351,6.6515,231600.0
2009-01-09 11:45:00,8.12,8.16,8.11,8.15,163200.0,6.6515,6.6843,6.6433,6.6761,163200.0
2009-01-09 11:50:00,8.15,8.19,8.13,8.19,365600.0,6.6761,6.7088,6.6597,6.7088,365600.0
2009-01-09 11:55:00,8.18,8.21,8.15,8.19,197200.0,6.7007,6.7252,6.6761,6.7088,197200.0
2009-01-09 12:00:00,8.19,8.22,8.17,8.2,136400.0,6.7088,6.7334,6.6925,6.717,136400.0
2009-01-09 12:05:00,8.2,8.38,8.2,8.34,968800.0,6.717,6.8645,6.717,6.8317,968800.0
2009-01-09 12:10:00,8.34,8.36,8.29,8.3,616000.0,6.8317,6.8481,6.7908,6.799,616000.0
2009-01-09 12:15:00,8.3,8.31,8.27,8.28,234400.0,6.799,6.8071,6.7744,6.7826,234400.0
2009-01-09 12:20:00,8.28,8.3,8.24,8.26,204800.0,6.7826,6.799,6.7498,6.7662,204800.0
2009-01-09 12:25:00,8.26,8.3,8.25,8.25,165200.0,6.7662,6.799,6.758,6.758,165200.0
2009-01-09 12:30:00,8.25,8.3,8.22,8.3,276000.0,6.758,6.799,6.7334,6.799,276000.0
2009-01-09 12:35:00,8.29,8.31,8.24,8.25,272400.0,6.7908,6.8071,6.7498,6.758,272400.0
2009-01-09 12:40:00,8.26,8.26,8.19,8.21,182400.0,6.7662,6.7662,6.7088,6.7252,182400.0
2009-01-09 12:45:00,8.2,8.23,8.18,8.19,112000.0,6.717,6.7416,6.7007,6.7088,112000.0
2009-01-09 12:50:00,8.19,8.22,8.18,8.21,94000.0,6.7088,6.7334,6.7007,6.7252,94000.0
2009-01-09 12:55:00,8.2,8.21,8.18,8.2,76800.0,6.717,6.7252,6.7007,6.717,76800.0
2009-01-09 13:00:00,8.19,8.28,8.18,8.23,248000.0,6.7088,6.7826,6.7007,6.7416,248000.0
2009-01-09 13:05:00,8.24,8.24,8.08,8.09,376000.0,6.7498,6.7498,6.6187,6.6269,376000.0
2009-01-09 13:10:00,8.09,8.13,8.08,8.11,168800.0,6.6269,6.6597,6.6187,6.6433,168800.0
2009-01-09 13:15:00,8.11,8.13,8.04,8.1,426000.0,6.6433,6.6597,6.586,6.6351,426000.0
2009-01-09 13:20:00,8.1,8.1,8.05,8.08,234800.0,6.6351,6.6351,6.5942,6.6187,234800.0
2009-01-09 13:25:00,8.08,8.11,8.06,8.11,253200.0,6.6187,6.6433,6.6024,6.6433,253200.0
2009-01-09 13:30:00,8.09,8.09,8.02,8.06,214400.0,6.6269,6.6269,6.5696,6.6024,214400.0
2009-01-09 13:35:00,8.06,8.14,8.06,8.1,317600.0,6.6024,6.6679,6.6024,6.6351,317600.0
2009-01-09 13:40:00,8.1,8.15,8.09,8.1,247200.0,6.6351,6.6761,6.6269,6.6351,247200.0
2009-01-09 13:45:00,8.11,8.13,8.11,8.12,118000.0,6.6433,6.6597,6.6433,6.6515,118000.0
2009-01-09 13:50:00,8.12,8.13,8.06,8.07,154000.0,6.6515,6.6597,6.6024,6.6105,154000.0
2009-01-09 13:55:00,8.06,8.1,8.04,8.07,216800.0,6.6024,6.6351,6.586,6.6105,216800.0
2009-01-09 14:00:00,8.07,8.17,8.06,8.14,332400.0,6.6105,6.6925,6.6024,6.6679,332400.0
2009-01-09 14:05:00,8.15,8.18,8.13,8.15,204400.0,6.6761,6.7007,6.6597,6.6761,204400.0
2009-01-09 14:10:00,8.15,8.15,8.1,8.13,171200.0,6.6761,6.6761,6.6351,6.6597,171200.0
2009-01-09 14:15:00,8.14,8.21,8.09,8.2,861200.0,6.6679,6.7252,6.6269,6.717,861200.0
2009-01-09 14:20:00,8.2,8.22,8.14,8.15,577600.0,6.717,6.7334,6.6679,6.6761,577600.0
2009-01-09 14:25:00,8.15,8.18,8.11,8.14,360400.0,6.6761,6.7007,6.6433,6.6679,360400.0
2009-01-09 14:30:00,8.14,8.24,8.14,8.21,534000.0,6.6679,6.7498,6.6679,6.7252,534000.0
2009-01-09 14:35:00,8.21,8.22,8.16,8.18,343600.0,6.7252,6.7334,6.6843,6.7007,343600.0
2009-01-09 14:40:00,8.18,8.18,8.1,8.18,412400.0,6.7007,6.7007,6.6351,6.7007,412400.0
2009-01-09 14:45:00,8.19,8.23,8.15,8.15,301200.0,6.7088,6.7416,6.6761,6.6761,301200.0
2009-01-09 14:50:00,8.15,8.17,8.12,8.15,214400.0,6.6761,6.6925,6.6515,6.6761,214400.0
2009-01-09 14:55:00,8.16,8.19,8.13,8.17,239200.0,6.6843,6.7088,6.6597,6.6925,239200.0
2009-01-09 15:00:00,8.15,8.21,8.12,8.16,328000.0,6.6761,6.7252,6.6515,6.6843,328000.0
2009-01-09 15:05:00,8.18,8.19,8.03,8.03,406800.0,6.7007,6.7088,6.5778,6.5778,406800.0
2009-01-09 15:10:00,8.03,8.06,7.99,8.05,459200.0,6.5778,6.6024,6.545,6.5942,459200.0
2009-01-09 15:15:00,8.04,8.04,7.97,8.02,374400.0,6.586,6.586,6.5286,6.5696,374400.0
2009-01-09 15:20:00,8.03,8.03,7.97,7.97,455600.0,6.5778,6.5778,6.5286,6.5286,455600.0
2009-01-09 15:25:00,7.97,7.99,7.85,7.96,1515200.0,6.5286,6.545,6.4303,6.5204,1515200.0
2009-01-09 15:30:00,7.98,8.06,7.96,8.01,581200.0,6.5368,6.6024,6.5204,6.5614,581200.0
2009-01-09 15:35:00,8.01,8.07,7.97,8.02,432400.0,6.5614,6.6105,6.5286,6.5696,432400.0
2009-01-09 15:40:00,8.02,8.02,7.92,7.96,528800.0,6.5696,6.5696,6.4877,6.5204,528800.0
2009-01-09 15:45:00,7.96,7.96,7.85,7.86,718400.0,6.5204,6.5204,6.4303,6.4385,718400.0
2009-01-09 15:50:00,7.88,7.92,7.75,7.77,1165200.0,6.4549,6.4877,6.3484,6.3648,1165200.0
2009-01-09 15:55:00,7.78,7.86,7.76,7.78,862000.0,6.373,6.4385,6.3566,6.373,862000.0
2009-01-12 09:30:00,7.77,7.85,7.7,7.71,1343600.0,6.3648,6.4303,6.3075,6.3157,1343600.0
2009-01-12 09:35:00,7.7,7.75,7.66,7.67,552400.0,6.3075,6.3484,6.2747,6.2829,552400.0
2009-01-12 09:40:00,7.67,7.7,7.54,7.54,735200.0,6.2829,6.3075,6.1764,6.1764,735200.0
2009-01-12 09:45:00,7.54,7.56,7.45,7.56,1018800.0,6.1764,6.1928,6.1027,6.1928,1018800.0
2009-01-12 09:50:00,7.56,7.57,7.48,7.52,402000.0,6.1928,6.201,6.1272,6.16,402000.0
2009-01-12 09:55:00,7.51,7.6,7.51,7.59,317600.0,6.1518,6.2255,6.1518,6.2174,317600.0
2009-01-12 10:00:00,7.61,7.63,7.55,7.59,310800.0,6.2337,6.2501,6.1846,6.2174,310800.0
2009-01-12 10:05:00,7.59,7.61,7.53,7.56,326800.0,6.2174,6.2337,6.1682,6.1928,326800.0
2009-01-12 10:10:00,7.56,7.6,7.52,7.58,196800.0,6.1928,6.2255,6.16,6.2092,196800.0
2009-01-12 10:15:00,7.57,7.59,7.5,7.52,373200.0,6.201,6.2174,6.1436,6.16,373200.0
2009-01-12 10:20:00,7.52,7.56,7.49,7.51,294800.0,6.16,6.1928,6.1354,6.1518,294800.0
2009-01-12 10:25:00,7.51,7.58,7.51,7.58,168000.0,6.1518,6.2092,6.1518,6.2092,168000.0
2009-01-12 10:30:00,7.58,7.6,7.55,7.58,300400.0,6.2092,6.2255,6.1846,6.2092,300400.0
2009-01-12 10:35:00,7.58,7.61,7.58,7.61,200400.0,6.2092,6.2337,6.2092,6.2337,200400.0
2009-01-12 10:40:00,7.61,7.66,7.61,7.64,270800.0,6.2337,6.2747,6.2337,6.2583,270800.0
2009-01-12 10:45:00,7.64,7.66,7.62,7.63,146000.0,6.2583,6.2747,6.2419,6.2501,146000.0
2009-01-12 10:50:00,7.64,7.66,7.62,7.64,226400.0,6.2583,6.2747,6.2419,6.2583,226400.0
2009-01-12 10:55:00,7.64,7.66,7.61,7.62,126000.0,6.2583,6.2747,6.2337,6.2419,126000.0
2009-01-12 11:00:00,7.6,7.62,7.6,7.61,72800.0,6.2255,6.2419,6.2255,6.2337,72800.0
2009-01-12 11:05:00,7.62,7.64,7.57,7.57,177200.0,6.2419,6.2583,6.201,6.201,177200.0
2009-01-12 11:10:00,7.57,7.59,7.55,7.55,136400.0,6.201,6.2174,6.1846,6.1846,136400.0
2009-01-12 11:15:00,7.58,7.58,7.55,7.56,96000.0,6.2092,6.2092,6.1846,6.1928,96000.0
2009-01-12 11:20:00,7.57,7.59,7.53,7.58,187600.0,6.201,6.2174,6.1682,6.2092,187600.0
2009-01-12 11:25:00,7.59,7.59,7.54,7.55,102000.0,6.2174,6.2174,6.1764,6.1846,102000.0
2009-01-12 11:30:00,7.55,7.56,7.51,7.51,74400.0,6.1846,6.1928,6.1518,6.1518,74400.0
2009-01-12 11:35:00,7.52,7.52,7.44,7.49,563200.0,6.16,6.16,6.0945,6.1354,563200.0
2009-01-12 11:40:00,7.49,7.5,7.46,7.5,199200.0,6.1354,6.1436,6.1109,6.1436,199200.0
2009-01-12 11:45:00,7.48,7.52,7.47,7.48,208400.0,6.1272,6.16,6.1191,6.1272,208400.0
2009-01-12 11:50:00,7.48,7.51,7.46,7.5,90400.0,6.1272,6.1518,6.1109,6.1436,90400.0
2009-01-12 11:55:00,7.51,7.52,7.45,7.46,100400.0,6.1518,6.16,6.1027,6.1109,100400.0
2009-01-12 12:00:00,7.45,7.46,7.42,7.43,309200.0,6.1027,6.1109,6.0781,6.0863,309200.0
2009-01-12 12:05:00,7.43,7.48,7.43,7.48,247600.0,6.0863,6.1272,6.0863,6.1272,247600.0
2009-01-12 12:10:00,7.47,7.53,7.46,7.53,343200.0,6.1191,6.1682,6.1109,6.1682,343200.0
2009-01-12 12:15:00,7.52,7.53,7.5,7.53,193200.0,6.16,6.1682,6.1436,6.1682,193200.0
2009-01-12 12:20:00,7.53,7.53,7.48,7.5,103200.0,6.1682,6.1682,6.1272,6.1436,103200.0
2009-01-12 12:25:00,7.51,7.53,7.51,7.51,94800.0,6.1518,6.1682,6.1518,6.1518,94800.0
2009-01-12 12:30:00,7.51,7.56,7.51,7.56,253200.0,6.1518,6.1928,6.1518,6.1928,253200.0
2009-01-12 12:35:00,7.56,7.56,7.54,7.55,64800.0,6.1928,6.1928,6.1764,6.1846,64800.0
2009-01-12 12:40:00,7.55,7.55,7.53,7.53,84000.0,6.1846,6.1846,6.1682,6.1682,84000.0
2009-01-12 12:45:00,7.52,7.53,7.48,7.5,287600.0,6.16,6.1682,6.1272,6.1436,287600.0
2009-01-12 12:50:00,7.49,7.5,7.47,7.47,120400.0,6.1354,6.1436,6.1191,6.1191,120400.0
2009-01-12 12:55:00,7.47,7.48,7.44,7.47,184400.0,6.1191,6.1272,6.0945,6.1191,184400.0
2009-01-12 13:00:00,7.46,7.47,7.45,7.46,64000.0,6.1109,6.1191,6.1027,6.1109,64000.0
2009-01-12 13:05:00,7.46,7.52,7.46,7.52,61600.0,6.1109,6.16,6.1109,6.16,61600.0
2009-01-12 13:10:00,7.52,7.55,7.52,7.54,227200.0,6.16,6.1846,6.16,6.1764,227200.0
2009-01-12 13:15:00,7.54,7.54,7.52,7.53,84800.0,6.1764,6.1764,6.16,6.1682,84800.0
2009-01-12 13:20:00,7.54,7.54,7.5,7.5,329200.0,6.1764,6.1764,6.1436,6.1436,329200.0
2009-01-12 13:25:00,7.5,7.52,7.5,7.51,44000.0,6.1436,6.16,6.1436,6.1518,44000.0
2009-01-12 13:30:00,7.51,7.51,7.5,7.5,111200.0,6.1518,6.1518,6.1436,6.1436,111200.0
2009-01-12 13:35:00,7.49,7.5,7.47,7.48,135200.0,6.1354,6.1436,6.1191,6.1272,135200.0
2009-01-12 13:40:00,7.49,7.51,7.48,7.51,66400.0,6.1354,6.1518,6.1272,6.1518,66400.0
2009-01-12 13:45:00,7.51,7.56,7.51,7.55,487600.0,6.1518,6.1928,6.1518,6.1846,487600.0
2009-01-12 13:50:00,7.55,7.57,7.55,7.56,256800.0,6.1846,6.201,6.1846,6.1928,256800.0
2009-01-12 13:55:00,7.56,7.58,7.5,7.5,363600.0,6.1928,6.2092,6.1436,6.1436,363600.0
2009-01-12 14:00:00,7.5,7.5,7.41,7.42,396800.0,6.1436,6.1436,6.0699,6.0781,396800.0
2009-01-12 14:05:00,7.41,7.43,7.38,7.39,386400.0,6.0699,6.0863,6.0453,6.0535,386400.0
2009-01-12 14:10:00,7.39,7.44,7.39,7.42,249200.0,6.0535,6.0945,6.0535,6.0781,249200.0
2009-01-12 14:15:00,7.42,7.45,7.41,7.44,283200.0,6.0781,6.1027,6.0699,6.0945,283200.0
2009-01-12 14:20:00,7.45,7.45,7.38,7.4,341600.0,6.1027,6.1027,6.0453,6.0617,341600.0
2009-01-12 14:25:00,7.4,7.41,7.38,7.38,200800.0,6.0617,6.0699,6.0453,6.0453,200800.0
2009-01-12 14:30:00,7.38,7.39,7.27,7.27,698000.0,6.0453,6.0535,5.9552,5.9552,698000.0
2009-01-12 14:35:00,7.27,7.29,7.25,7.26,347600.0,5.9552,5.9716,5.9388,5.947,347600.0
2009-01-12 14:40:00,7.27,7.27,7.16,7.17,494400.0,5.9552,5.9552,5.8651,5.8733,494400.0
2009-01-12 14:45:00,7.18,7.18,7.11,7.17,546800.0,5.8815,5.8815,5.8242,5.8733,546800.0
2009-01-12 14:50:00,7.16,7.21,7.15,7.18,550800.0,5.8651,5.9061,5.8569,5.8815,550800.0
2009-01-12 14:55:00,7.18,7.22,7.16,7.18,264400.0,5.8815,5.9143,5.8651,5.8815,264400.0
2009-01-12 15:00:00,7.17,7.24,7.17,7.21,301200.0,5.8733,5.9307,5.8733,5.9061,301200.0
2009-01-12 15:05:00,7.21,7.22,7.12,7.16,364400.0,5.9061,5.9143,5.8324,5.8651,364400.0
2009-01-12 15:10:00,7.16,7.16,7.08,7.09,519600.0,5.8651,5.8651,5.7996,5.8078,519600.0
2009-01-12 15:15:00,7.09,7.17,7.08,7.12,382400.0,5.8078,5.8733,5.7996,5.8324,382400.0
2009-01-12 15:20:00,7.11,7.28,7.1,7.24,495200.0,5.8242,5.9634,5.816,5.9307,495200.0
2009-01-12 15:25:00,7.24,7.26,7.18,7.2,336800.0,5.9307,5.947,5.8815,5.8979,336800.0
2009-01-12 15:30:00,7.19,7.25,7.14,7.15,390000.0,5.8897,5.9388,5.8487,5.8569,390000.0
2009-01-12 15:35:00,7.13,7.19,7.12,7.16,360400.0,5.8405,5.8897,5.8324,5.8651,360400.0
2009-01-12 15:40:00,7.16,7.22,7.12,7.22,391200.0,5.8651,5.9143,5.8324,5.9143,391200.0
2009-01-12 15:45:00,7.22,7.29,7.2,7.27,348400.0,5.9143,5.9716,5.8979,5.9552,348400.0
2009-01-12 15:50:00,7.26,7.33,7.25,7.29,619200.0,5.947,6.0044,5.9388,5.9716,619200.0
2009-01-12 15:55:00,7.29,7.29,7.18,7.18,602800.0,5.9716,5.9716,5.8815,5.8815,602800.0
2009-01-13 09:30:00,7.13,7.18,7.02,7.03,554800.0,5.8405,5.8815,5.7504,5.7586,554800.0
2009-01-13 09:35:00,7.03,7.23,7.03,7.17,721200.0,5.7586,5.9225,5.7586,5.8733,721200.0
2009-01-13 09:40:00,7.17,7.37,7.15,7.37,786800.0,5.8733,6.0371,5.8569,6.0371,786800.0
2009-01-13 09:45:00,7.37,7.48,7.37,7.42,1160000.0,6.0371,6.1272,6.0371,6.0781,1160000.0
2009-01-13 09:50:00,7.43,7.47,7.38,7.39,528800.0,6.0863,6.1191,6.0453,6.0535,528800.0
2009-01-13 09:55:00,7.4,7.45,7.38,7.39,539200.0,6.0617,6.1027,6.0453,6.0535,539200.0
2009-01-13 10:00:00,7.39,7.45,7.34,7.38,362800.0,6.0535,6.1027,6.0126,6.0453,362800.0
2009-01-13 10:05:00,7.38,7.46,7.38,7.44,524800.0,6.0453,6.1109,6.0453,6.0945,524800.0
2009-01-13 10:10:00,7.45,7.49,7.41,7.45,623200.0,6.1027,6.1354,6.0699,6.1027,623200.0
2009-01-13 10:15:00,7.45,7.48,7.39,7.42,382000.0,6.1027,6.1272,6.0535,6.0781,382000.0
2009-01-13 10:20:00,7.42,7.42,7.35,7.35,194400.0,6.0781,6.0781,6.0208,6.0208,194400.0
2009-01-13 10:25:00,7.35,7.37,7.33,7.35,212400.0,6.0208,6.0371,6.0044,6.0208,212400.0
2009-01-13 10:30:00,7.35,7.37,7.25,7.27,440000.0,6.0208,6.0371,5.9388,5.9552,440000.0
2009-01-13 10:35:00,7.27,7.3,7.25,7.3,213200.0,5.9552,5.9798,5.9388,5.9798,213200.0
2009-01-13 10:40:00,7.3,7.36,7.3,7.34,178800.0,5.9798,6.029,5.9798,6.0126,178800.0
2009-01-13 10:45:00,7.33,7.44,7.33,7.43,257200.0,6.0044,6.0945,6.0044,6.0863,257200.0
2009-01-13 10:50:00,7.43,7.55,7.42,7.54,455600.0,6.0863,6.1846,6.0781,6.1764,455600.0
2009-01-13 10:55:00,7.54,7.56,7.49,7.51,366800.0,6.1764,6.1928,6.1354,6.1518,366800.0
2009-01-13 11:00:00,7.51,7.53,7.47,7.48,220400.0,6.1518,6.1682,6.1191,6.1272,220400.0
2009-01-13 11:05:00,7.48,7.58,7.47,7.56,479200.0,6.1272,6.2092,6.1191,6.1928,479200.0
2009-01-13 11:10:00,7.56,7.56,7.46,7.49,308000.0,6.1928,6.1928,6.1109,6.1354,308000.0
2009-01-13 11:15:00,7.48,7.48,7.43,7.46,191600.0,6.1272,6.1272,6.0863,6.1109,191600.0
2009-01-13 11:20:00,7.46,7.46,7.39,7.4,249200.0,6.1109,6.1109,6.0535,6.0617,249200.0
2009-01-13 11:25:00,7.4,7.51,7.4,7.5,380800.0,6.0617,6.1518,6.0617,6.1436,380800.0
2009-01-13 11:30:00,7.5,7.55,7.49,7.52,312800.0,6.1436,6.1846,6.1354,6.16,312800.0
2009-01-13 11:35:00,7.54,7.56,7.52,7.53,219200.0,6.1764,6.1928,6.16,6.1682,219200.0
2009-01-13 11:40:00,7.53,7.55,7.49,7.49,538000.0,6.1682,6.1846,6.1354,6.1354,538000.0
2009-01-13 11:45:00,7.49,7.5,7.45,7.47,259200.0,6.1354,6.1436,6.1027,6.1191,259200.0
2009-01-13 11:50:00,7.47,7.55,7.47,7.49,263600.0,6.1191,6.1846,6.1191,6.1354,263600.0
2009-01-13 11:55:00,7.48,7.55,7.47,7.54,204800.0,6.1272,6.1846,6.1191,6.1764,204800.0
2009-01-13 12:00:00,7.55,7.57,7.52,7.56,210800.0,6.1846,6.201,6.16,6.1928,210800.0
2009-01-13 12:05:00,7.55,7.56,7.53,7.53,196800.0,6.1846,6.1928,6.1682,6.1682,196800.0
2009-01-13 12:10:00,7.53,7.54,7.5,7.52,234400.0,6.1682,6.1764,6.1436,6.16,234400.0
2009-01-13 12:15:00,7.52,7.53,7.48,7.48,181600.0,6.16,6.1682,6.1272,6.1272,181600.0
2009-01-13 12:20:00,7.48,7.53,7.48,7.53,283200.0,6.1272,6.1682,6.1272,6.1682,283200.0
2009-01-13 12:25:00,7.53,7.53,7.49,7.51,152400.0,6.1682,6.1682,6.1354,6.1518,152400.0
2009-01-13 12:30:00,7.51,7.56,7.5,7.56,172000.0,6.1518,6.1928,6.1436,6.1928,172000.0
2009-01-13 12:35:00,7.56,7.58,7.54,7.58,206800.0,6.1928,6.2092,6.1764,6.2092,206800.0
2009-01-13 12:40:00,7.58,7.58,7.51,7.51,130000.0,6.2092,6.2092,6.1518,6.1518,130000.0
2009-01-13 12:45:00,7.52,7.52,7.48,7.49,171200.0,6.16,6.16,6.1272,6.1354,171200.0
2009-01-13 12:50:00,7.5,7.53,7.5,7.53,154000.0,6.1436,6.1682,6.1436,6.1682,154000.0
2009-01-13 12:55:00,7.53,7.53,7.45,7.45,245600.0,6.1682,6.1682,6.1027,6.1027,245600.0
2009-01-13 13:00:00,7.44,7.47,7.41,7.41,355600.0,6.0945,6.1191,6.0699,6.0699,355600.0
2009-01-13 13:05:00,7.42,7.45,7.41,7.44,109600.0,6.0781,6.1027,6.0699,6.0945,109600.0
2009-01-13 13:10:00,7.44,7.46,7.43,7.44,98000.0,6.0945,6.1109,6.0863,6.0945,98000.0
2009-01-13 13:15:00,7.45,7.45,7.4,7.4,146000.0,6.1027,6.1027,6.0617,6.0617,146000.0
2009-01-13 13:20:00,7.4,7.4,7.32,7.35,332400.0,6.0617,6.0617,5.9962,6.0208,332400.0
2009-01-13 13:25:00,7.35,7.35,7.32,7.34,94400.0,6.0208,6.0208,5.9962,6.0126,94400.0
2009-01-13 13:30:00,7.34,7.35,7.31,7.35,138800.0,6.0126,6.0208,5.988,6.0208,138800.0
2009-01-13 13:35:00,7.34,7.36,7.34,7.35,80000.0,6.0126,6.029,6.0126,6.0208,80000.0
2009-01-13 13:40:00,7.35,7.37,7.24,7.25,525600.0,6.0208,6.0371,5.9307,5.9388,525600.0
2009-01-13 13:45:00,7.25,7.27,7.2,7.21,214000.0,5.9388,5.9552,5.8979,5.9061,214000.0
2009-01-13 13:50:00,7.21,7.24,7.21,7.21,189200.0,5.9061,5.9307,5.9061,5.9061,189200.0
2009-01-13 13:55:00,7.22,7.22,7.16,7.17,329600.0,5.9143,5.9143,5.8651,5.8733,329600.0
2009-01-13 14:00:00,7.17,7.22,7.17,7.21,483200.0,5.8733,5.9143,5.8733,5.9061,483200.0
2009-01-13 14:05:00,7.21,7.26,7.21,7.24,223600.0,5.9061,5.947,5.9061,5.9307,223600.0
2009-01-13 14:10:00,7.23,7.3,7.23,7.29,198800.0,5.9225,5.9798,5.9225,5.9716,198800.0
2009-01-13 14:15:00,7.29,7.3,7.24,7.26,202000.0,5.9716,5.9798,5.9307,5.947,202000.0
2009-01-13 14:20:00,7.26,7.26,7.21,7.21,158000.0,5.947,5.947,5.9061,5.9061,158000.0
2009-01-13 14:25:00,7.21,7.22,7.14,7.18,323200.0,5.9061,5.9143,5.8487,5.8815,323200.0
2009-01-13 14:30:00,7.19,7.32,7.19,7.3,310400.0,5.8897,5.9962,5.8897,5.9798,310400.0
2009-01-13 14:35:00,7.3,7.34,7.28,7.32,283600.0,5.9798,6.0126,5.9634,5.9962,283600.0
2009-01-13 14:40:00,7.33,7.38,7.3,7.32,433600.0,6.0044,6.0453,5.9798,5.9962,433600.0
2009-01-13 14:45:00,7.32,7.43,7.31,7.37,724800.0,5.9962,6.0863,5.988,6.0371,724800.0
2009-01-13 14:50:00,7.36,7.41,7.34,7.35,710400.0,6.029,6.0699,6.0126,6.0208,710400.0
2009-01-13 14:55:00,7.36,7.42,7.34,7.34,453600.0,6.029,6.0781,6.0126,6.0126,453600.0
2009-01-13 15:00:00,7.34,7.34,7.28,7.33,512000.0,6.0126,6.0126,5.9634,6.0044,512000.0
2009-01-13 15:05:00,7.33,7.33,7.19,7.22,628400.0,6.0044,6.0044,5.8897,5.9143,628400.0
2009-01-13 15:10:00,7.22,7.28,7.21,7.24,497200.0,5.9143,5.9634,5.9061,5.9307,497200.0
2009-01-13 15:15:00,7.25,7.29,7.19,7.25,612000.0,5.9388,5.9716,5.8897,5.9388,612000.0
2009-01-13 15:20:00,7.25,7.36,7.23,7.35,510800.0,5.9388,6.029,5.9225,6.0208,510800.0
2009-01-13 15:25:00,7.35,7.37,7.3,7.34,335600.0,6.0208,6.0371,5.9798,6.0126,335600.0
2009-01-13 15:30:00,7.35,7.35,7.21,7.33,460400.0,6.0208,6.0208,5.9061,6.0044,460400.0
2009-01-13 15:35:00,7.33,7.44,7.32,7.42,675200.0,6.0044,6.0945,5.9962,6.0781,675200.0
2009-01-13 15:40:00,7.41,7.46,7.39,7.45,516000.0,6.0699,6.1109,6.0535,6.1027,516000.0
2009-01-13 15:45:00,7.45,7.46,7.38,7.45,514400.0,6.1027,6.1109,6.0453,6.1027,514400.0
2009-01-13 15:50:00,7.45,7.45,7.38,7.42,740400.0,6.1027,6.1027,6.0453,6.0781,740400.0
2009-01-13 15:55:00,7.42,7.44,7.39,7.42,844000.0,6.0781,6.0945,6.0535,6.0781,844000.0
2009-01-14 09:30:00,6.97,7.08,6.96,7.08,803600.0,5.7095,5.7996,5.7013,5.7996,803600.0
2009-01-14 09:35:00,7.07,7.13,6.98,7.02,851200.0,5.7914,5.8405,5.7177,5.7504,851200.0
2009-01-14 09:40:00,7.04,7.08,6.9,6.91,753200.0,5.7668,5.7996,5.6521,5.6603,753200.0
2009-01-14 09:45:00,6.9,6.93,6.87,6.93,1030400.0,5.6521,5.6767,5.6276,5.6767,1030400.0
2009-01-14 09:50:00,6.93,6.99,6.85,6.95,798800.0,5.6767,5.7259,5.6112,5.6931,798800.0
2009-01-14 09:55:00,6.95,6.99,6.91,6.93,499200.0,5.6931,5.7259,5.6603,5.6767,499200.0
2009-01-14 10:00:00,6.93,6.98,6.89,6.96,1069600.0,5.6767,5.7177,5.6439,5.7013,1069600.0
2009-01-14 10:05:00,6.95,6.98,6.92,6.93,625600.0,5.6931,5.7177,5.6685,5.6767,625600.0
2009-01-14 10:10:00,6.93,6.96,6.87,6.87,598400.0,5.6767,5.7013,5.6276,5.6276,598400.0
2009-01-14 10:15:00,6.87,6.87,6.74,6.77,1223600.0,5.6276,5.6276,5.5211,5.5457,1223600.0
2009-01-14 10:20:00,6.77,6.82,6.76,6.81,786400.0,5.5457,5.5866,5.5375,5.5784,786400.0
2009-01-14 10:25:00,6.81,6.83,6.79,6.8,700000.0,5.5784,5.5948,5.562,5.5702,700000.0
2009-01-14 10:30:00,6.8,6.8,6.66,6.68,1164400.0,5.5702,5.5702,5.4555,5.4719,1164400.0
2009-01-14 10:35:00,6.67,6.68,6.58,6.59,873600.0,5.4637,5.4719,5.39,5.3982,873600.0
2009-01-14 10:40:00,6.59,6.59,6.51,6.54,832000.0,5.3982,5.3982,5.3327,5.3572,832000.0
2009-01-14 10:45:00,6.54,6.59,6.49,6.59,906400.0,5.3572,5.3982,5.3163,5.3982,906400.0
2009-01-14 10:50:00,6.59,6.62,6.53,6.54,767600.0,5.3982,5.4228,5.3491,5.3572,767600.0
2009-01-14 10:55:00,6.54,6.59,6.51,6.58,499200.0,5.3572,5.3982,5.3327,5.39,499200.0
2009-01-14 11:00:00,6.58,6.6,6.56,6.58,636400.0,5.39,5.4064,5.3736,5.39,636400.0
2009-01-14 11:05:00,6.57,6.6,6.54,6.55,378800.0,5.3818,5.4064,5.3572,5.3654,378800.0
2009-01-14 11:10:00,6.54,6.55,6.5,6.52,851600.0,5.3572,5.3654,5.3245,5.3409,851600.0
2009-01-14 11:15:00,6.52,6.61,6.5,6.61,520000.0,5.3409,5.4146,5.3245,5.4146,520000.0
2009-01-14 11:20:00,6.61,6.7,6.61,6.66,861200.0,5.4146,5.4883,5.4146,5.4555,861200.0
2009-01-14 11:25:00,6.66,6.7,6.66,6.67,471200.0,5.4555,5.4883,5.4555,5.4637,471200.0
2009-01-14 11:30:00,6.68,6.69,6.66,6.68,209200.0,5.4719,5.4801,5.4555,5.4719,209200.0
2009-01-14 11:35:00,6.68,6.68,6.65,6.66,178000.0,5.4719,5.4719,5.4474,5.4555,178000.0
2009-01-14 11:40:00,6.67,6.73,6.66,6.7,397600.0,5.4637,5.5129,5.4555,5.4883,397600.0
2009-01-14 11:45:00,6.7,6.73,6.67,6.73,276000.0,5.4883,5.5129,5.4637,5.5129,276000.0
2009-01-14 11:50:00,6.73,6.8,6.73,6.79,418000.0,5.5129,5.5702,5.5129,5.562,418000.0
2009-01-14 11:55:00,6.78,6.78,6.75,6.75,217200.0,5.5538,5.5538,5.5293,5.5293,217200.0
2009-01-14 12:00:00,6.75,6.76,6.7,6.73,264800.0,5.5293,5.5375,5.4883,5.5129,264800.0
2009-01-14 12:05:00,6.72,6.73,6.67,6.73,400800.0,5.5047,5.5129,5.4637,5.5129,400800.0
2009-01-14 12:10:00,6.73,6.74,6.7,6.72,150400.0,5.5129,5.5211,5.4883,5.5047,150400.0
2009-01-14 12:15:00,6.72,6.72,6.65,6.67,305200.0,5.5047,5.5047,5.4474,5.4637,305200.0
2009-01-14 12:20:00,6.68,6.69,6.65,6.67,154800.0,5.4719,5.4801,5.4474,5.4637,154800.0
2009-01-14 12:25:00,6.67,6.67,6.63,6.66,238400.0,5.4637,5.4637,5.431,5.4555,238400.0
2009-01-14 12:30:00,6.67,6.69,6.66,6.68,95200.0,5.4637,5.4801,5.4555,5.4719,95200.0
2009-01-14 12:35:00,6.67,6.68,6.63,6.65,133200.0,5.4637,5.4719,5.431,5.4474,133200.0
2009-01-14 12:40:00,6.64,6.65,6.57,6.6,254800.0,5.4392,5.4474,5.3818,5.4064,254800.0
2009-01-14 12:45:00,6.6,6.64,6.59,6.62,292400.0,5.4064,5.4392,5.3982,5.4228,292400.0
2009-01-14 12:50:00,6.61,6.7,6.61,6.69,406000.0,5.4146,5.4883,5.4146,5.4801,406000.0
2009-01-14 12:55:00,6.7,6.73,6.69,6.71,364000.0,5.4883,5.5129,5.4801,5.4965,364000.0
2009-01-14 13:00:00,6.71,6.73,6.68,6.69,384800.0,5.4965,5.5129,5.4719,5.4801,384800.0
2009-01-14 13:05:00,6.69,6.72,6.68,6.7,203600.0,5.4801,5.5047,5.4719,5.4883,203600.0
2009-01-14 13:10:00,6.71,6.71,6.64,6.66,172000.0,5.4965,5.4965,5.4392,5.4555,172000.0
2009-01-14 13:15:00,6.65,6.66,6.62,6.64,343600.0,5.4474,5.4555,5.4228,5.4392,343600.0
2009-01-14 13:20:00,6.64,6.65,6.6,6.61,217600.0,5.4392,5.4474,5.4064,5.4146,217600.0
2009-01-14 13:25:00,6.61,6.61,6.56,6.58,265600.0,5.4146,5.4146,5.3736,5.39,265600.0
2009-01-14 13:30:00,6.58,6.6,6.55,6.6,151600.0,5.39,5.4064,5.3654,5.4064,151600.0
2009-01-14 13:35:00,6.59,6.62,6.58,6.61,153200.0,5.3982,5.4228,5.39,5.4146,153200.0
2009-01-14 13:40:00,6.61,6.63,6.61,6.61,106000.0,5.4146,5.431,5.4146,5.4146,106000.0
2009-01-14 13:45:00,6.61,6.65,6.59,6.61,114400.0,5.4146,5.4474,5.3982,5.4146,114400.0
2009-01-14 13:50:00,6.6,6.62,6.58,6.6,162000.0,5.4064,5.4228,5.39,5.4064,162000.0
2009-01-14 13:55:00,6.6,6.6,6.58,6.6,46000.0,5.4064,5.4064,5.39,5.4064,46000.0
2009-01-14 14:00:00,6.6,6.6,6.54,6.57,294400.0,5.4064,5.4064,5.3572,5.3818,294400.0
2009-01-14 14:05:00,6.57,6.65,6.55,6.65,218400.0,5.3818,5.4474,5.3654,5.4474,218400.0
2009-01-14 14:10:00,6.65,6.73,6.62,6.64,769200.0,5.4474,5.5129,5.4228,5.4392,769200.0
2009-01-14 14:15:00,6.64,6.68,6.63,6.64,348000.0,5.4392,5.4719,5.431,5.4392,348000.0
2009-01-14 14:20:00,6.65,6.67,6.6,6.62,175600.0,5.4474,5.4637,5.4064,5.4228,175600.0
2009-01-14 14:25:00,6.62,6.64,6.59,6.63,220800.0,5.4228,5.4392,5.3982,5.431,220800.0
2009-01-14 14:30:00,6.63,6.76,6.63,6.71,729200.0,5.431,5.5375,5.431,5.4965,729200.0
2009-01-14 14:35:00,6.72,6.75,6.71,6.71,486000.0,5.5047,5.5293,5.4965,5.4965,486000.0
2009-01-14 14:40:00,6.71,6.75,6.69,6.73,255600.0,5.4965,5.5293,5.4801,5.5129,255600.0
2009-01-14 14:45:00,6.73,6.74,6.68,6.68,331200.0,5.5129,5.5211,5.4719,5.4719,331200.0
2009-01-14 14:50:00,6.67,6.71,6.67,6.68,664400.0,5.4637,5.4965,5.4637,5.4719,664400.0
2009-01-14 14:55:00,6.68,6.73,6.67,6.68,286800.0,5.4719,5.5129,5.4637,5.4719,286800.0
2009-01-14 15:00:00,6.67,6.67,6.55,6.57,828000.0,5.4637,5.4637,5.3654,5.3818,828000.0
2009-01-14 15:05:00,6.56,6.57,6.49,6.54,1107600.0,5.3736,5.3818,5.3163,5.3572,1107600.0
2009-01-14 15:10:00,6.53,6.55,6.47,6.51,488400.0,5.3491,5.3654,5.2999,5.3327,488400.0
2009-01-14 15:15:00,6.52,6.52,6.45,6.51,370000.0,5.3409,5.3409,5.2835,5.3327,370000.0
2009-01-14 15:20:00,6.5,6.55,6.5,6.54,474800.0,5.3245,5.3654,5.3245,5.3572,474800.0
2009-01-14 15:25:00,6.55,6.57,6.46,6.48,632800.0,5.3654,5.3818,5.2917,5.3081,632800.0
2009-01-14 15:30:00,6.47,6.55,6.45,6.54,510400.0,5.2999,5.3654,5.2835,5.3572,510400.0
2009-01-14 15:35:00,6.54,6.54,6.45,6.47,443200.0,5.3572,5.3572,5.2835,5.2999,443200.0
2009-01-14 15:40:00,6.47,6.54,6.43,6.52,614400.0,5.2999,5.3572,5.2671,5.3409,614400.0
2009-01-14 15:45:00,6.52,6.66,6.49,6.64,1132400.0,5.3409,5.4555,5.3163,5.4392,1132400.0
2009-01-14 15:50:00,6.64,6.65,6.57,6.57,792800.0,5.4392,5.4474,5.3818,5.3818,792800.0
2009-01-14 15:55:00,6.56,6.58,6.47,6.48,1491200.0,5.3736,5.39,5.2999,5.3081,1491200.0
2009-01-15 09:30:00,6.51,6.57,6.45,6.46,735600.0,5.3327,5.3818,5.2835,5.2917,735600.0
2009-01-15 09:35:00,6.44,6.52,6.39,6.52,473200.0,5.2753,5.3409,5.2344,5.3409,473200.0
2009-01-15 09:40:00,6.51,6.51,6.4,6.44,507200.0,5.3327,5.3327,5.2426,5.2753,507200.0
2009-01-15 09:45:00,6.44,6.44,6.26,6.29,634000.0,5.2753,5.2753,5.1279,5.1525,634000.0
2009-01-15 09:50:00,6.28,6.32,6.27,6.29,772400.0,5.1443,5.177,5.1361,5.1525,772400.0
2009-01-15 09:55:00,6.29,6.36,6.29,6.31,536400.0,5.1525,5.2098,5.1525,5.1688,536400.0
2009-01-15 10:00:00,6.31,6.35,6.22,6.26,894400.0,5.1688,5.2016,5.0951,5.1279,894400.0
2009-01-15 10:05:00,6.25,6.27,6.15,6.15,809200.0,5.1197,5.1361,5.0378,5.0378,809200.0
2009-01-15 10:10:00,6.16,6.2,6.09,6.14,800800.0,5.046,5.0787,4.9886,5.0296,800800.0
2009-01-15 10:15:00,6.13,6.13,6.0,6.02,964000.0,5.0214,5.0214,4.9149,4.9313,964000.0
2009-01-15 10:20:00,6.02,6.05,6.0,6.03,1110400.0,4.9313,4.9559,4.9149,4.9395,1110400.0
2009-01-15 10:25:00,6.03,6.04,6.0,6.03,838000.0,4.9395,4.9477,4.9149,4.9395,838000.0
2009-01-15 10:30:00,6.02,6.05,5.93,5.95,903200.0,4.9313,4.9559,4.8576,4.8739,903200.0
2009-01-15 10:35:00,5.95,5.96,5.9,5.94,532000.0,4.8739,4.8821,4.833,4.8658,532000.0
2009-01-15 10:40:00,5.94,6.0,5.94,5.96,502400.0,4.8658,4.9149,4.8658,4.8821,502400.0
2009-01-15 10:45:00,5.96,6.03,5.95,6.01,640800.0,4.8821,4.9395,4.8739,4.9231,640800.0
2009-01-15 10:50:00,6.01,6.06,6.0,6.05,463600.0,4.9231,4.9641,4.9149,4.9559,463600.0
2009-01-15 10:55:00,6.06,6.11,6.05,6.08,828400.0,4.9641,5.005,4.9559,4.9804,828400.0
2009-01-15 11:00:00,6.08,6.09,6.05,6.07,450400.0,4.9804,4.9886,4.9559,4.9722,450400.0
2009-01-15 11:05:00,6.07,6.15,6.07,6.14,638400.0,4.9722,5.0378,4.9722,5.0296,638400.0
2009-01-15 11:10:00,6.14,6.14,6.12,6.12,236800.0,5.0296,5.0296,5.0132,5.0132,236800.0
2009-01-15 11:15:00,6.12,6.13,6.09,6.09,158000.0,5.0132,5.0214,4.9886,4.9886,158000.0
2009-01-15 11:20:00,6.09,6.11,6.08,6.11,338800.0,4.9886,5.005,4.9804,5.005,338800.0
2009-01-15 11:25:00,6.11,6.13,6.1,6.11,384800.0,5.005,5.0214,4.9968,5.005,384800.0
2009-01-15 11:30:00,6.1,6.13,6.09,6.12,218000.0,4.9968,5.0214,4.9886,5.0132,218000.0
2009-01-15 11:35:00,6.11,6.12,6.08,6.09,202000.0,5.005,5.0132,4.9804,4.9886,202000.0
2009-01-15 11:40:00,6.09,6.1,6.01,6.02,375600.0,4.9886,4.9968,4.9231,4.9313,375600.0
2009-01-15 11:45:00,6.02,6.04,6.0,6.0,241200.0,4.9313,4.9477,4.9149,4.9149,241200.0
2009-01-15 11:50:00,5.99,6.01,5.99,6.01,284800.0,4.9067,4.9231,4.9067,4.9231,284800.0
2009-01-15 11:55:00,6.01,6.01,5.99,5.99,178000.0,4.9231,4.9231,4.9067,4.9067,178000.0
2009-01-15 12:00:00,5.99,6.03,5.98,6.0,150000.0,4.9067,4.9395,4.8985,4.9149,150000.0
2009-01-15 12:05:00,5.98,5.99,5.94,5.96,351200.0,4.8985,4.9067,4.8658,4.8821,351200.0
2009-01-15 12:10:00,5.96,6.0,5.94,5.98,181600.0,4.8821,4.9149,4.8658,4.8985,181600.0
2009-01-15 12:15:00,5.98,5.98,5.96,5.97,439200.0,4.8985,4.8985,4.8821,4.8903,439200.0
2009-01-15 12:20:00,5.97,5.97,5.9,5.91,550800.0,4.8903,4.8903,4.833,4.8412,550800.0
2009-01-15 12:25:00,5.9,5.92,5.88,5.89,497200.0,4.833,4.8494,4.8166,4.8248,497200.0
2009-01-15 12:30:00,5.89,5.93,5.88,5.91,213200.0,4.8248,4.8576,4.8166,4.8412,213200.0
2009-01-15 12:35:00,5.91,5.93,5.88,5.88,234800.0,4.8412,4.8576,4.8166,4.8166,234800.0
2009-01-15 12:40:00,5.88,5.92,5.88,5.92,459600.0,4.8166,4.8494,4.8166,4.8494,459600.0
2009-01-15 12:45:00,5.91,5.94,5.89,5.94,186400.0,4.8412,4.8658,4.8248,4.8658,186400.0
2009-01-15 12:50:00,5.93,5.96,5.93,5.95,313200.0,4.8576,4.8821,4.8576,4.8739,313200.0
2009-01-15 12:55:00,5.95,5.96,5.9,5.96,248000.0,4.8739,4.8821,4.833,4.8821,248000.0
2009-01-15 13:00:00,5.96,6.02,5.96,5.98,560000.0,4.8821,4.9313,4.8821,4.8985,560000.0
2009-01-15 13:05:00,5.99,6.0,5.96,5.98,179200.0,4.9067,4.9149,4.8821,4.8985,179200.0
2009-01-15 13:10:00,5.98,6.01,5.93,6.0,408000.0,4.8985,4.9231,4.8576,4.9149,408000.0
2009-01-15 13:15:00,6.0,6.03,5.97,5.98,332800.0,4.9149,4.9395,4.8903,4.8985,332800.0
2009-01-15 13:20:00,5.99,6.0,5.94,5.98,238400.0,4.9067,4.9149,4.8658,4.8985,238400.0
2009-01-15 13:25:00,5.97,6.03,5.97,6.02,624400.0,4.8903,4.9395,4.8903,4.9313,624400.0
2009-01-15 13:30:00,6.02,6.1,6.02,6.08,612400.0,4.9313,4.9968,4.9313,4.9804,612400.0
2009-01-15 13:35:00,6.08,6.22,6.05,6.21,750000.0,4.9804,5.0951,4.9559,5.0869,750000.0
2009-01-15 13:40:00,6.2,6.23,6.18,6.23,915600.0,5.0787,5.1033,5.0624,5.1033,915600.0
2009-01-15 13:45:00,6.22,6.23,6.14,6.18,425600.0,5.0951,5.1033,5.0296,5.0624,425600.0
2009-01-15 13:50:00,6.18,6.33,6.17,6.32,777600.0,5.0624,5.1852,5.0542,5.177,777600.0
2009-01-15 13:55:00,6.32,6.47,6.29,6.46,1063600.0,5.177,5.2999,5.1525,5.2917,1063600.0
2009-01-15 14:00:00,6.46,6.54,6.44,6.46,1325600.0,5.2917,5.3572,5.2753,5.2917,1325600.0
2009-01-15 14:05:00,6.46,6.61,6.45,6.57,1461600.0,5.2917,5.4146,5.2835,5.3818,1461600.0
2009-01-15 14:10:00,6.57,6.62,6.51,6.53,1040800.0,5.3818,5.4228,5.3327,5.3491,1040800.0
2009-01-15 14:15:00,6.52,6.66,6.51,6.64,1329600.0,5.3409,5.4555,5.3327,5.4392,1329600.0
2009-01-15 14:20:00,6.65,6.7,6.6,6.6,912800.0,5.4474,5.4883,5.4064,5.4064,912800.0
2009-01-15 14:25:00,6.6,6.74,6.57,6.69,1197200.0,5.4064,5.5211,5.3818,5.4801,1197200.0
2009-01-15 14:30:00,6.7,6.88,6.67,6.82,2140800.0,5.4883,5.6358,5.4637,5.5866,2140800.0
2009-01-15 14:35:00,6.82,6.85,6.75,6.84,1287200.0,5.5866,5.6112,5.5293,5.603,1287200.0
2009-01-15 14:40:00,6.85,6.95,6.82,6.91,1504800.0,5.6112,5.6931,5.5866,5.6603,1504800.0
2009-01-15 14:45:00,6.9,7.02,6.9,6.96,1989200.0,5.6521,5.7504,5.6521,5.7013,1989200.0
2009-01-15 14:50:00,6.97,7.0,6.87,6.88,1192800.0,5.7095,5.7341,5.6276,5.6358,1192800.0
2009-01-15 14:55:00,6.87,6.93,6.82,6.82,892400.0,5.6276,5.6767,5.5866,5.5866,892400.0
2009-01-15 15:00:00,6.82,6.97,6.81,6.87,994800.0,5.5866,5.7095,5.5784,5.6276,994800.0
2009-01-15 15:05:00,6.88,6.93,6.77,6.83,1123600.0,5.6358,5.6767,5.5457,5.5948,1123600.0
2009-01-15 15:10:00,6.83,6.9,6.8,6.88,598000.0,5.5948,5.6521,5.5702,5.6358,598000.0
2009-01-15 15:15:00,6.88,6.96,6.86,6.95,522000.0,5.6358,5.7013,5.6194,5.6931,522000.0
2009-01-15 15:20:00,6.95,6.95,6.81,6.83,750400.0,5.6931,5.6931,5.5784,5.5948,750400.0
2009-01-15 15:25:00,6.83,6.83,6.7,6.73,1755200.0,5.5948,5.5948,5.4883,5.5129,1755200.0
2009-01-15 15:30:00,6.73,6.73,6.56,6.61,1442000.0,5.5129,5.5129,5.3736,5.4146,1442000.0
2009-01-15 15:35:00,6.63,6.66,6.52,6.66,800800.0,5.431,5.4555,5.3409,5.4555,800800.0
2009-01-15 15:40:00,6.66,6.66,6.52,6.53,833200.0,5.4555,5.4555,5.3409,5.3491,833200.0
2009-01-15 15:45:00,6.53,6.59,6.52,6.54,878000.0,5.3491,5.3982,5.3409,5.3572,878000.0
2009-01-15 15:50:00,6.55,6.77,6.55,6.76,1418800.0,5.3654,5.5457,5.3654,5.5375,1418800.0
2009-01-15 15:55:00,6.77,6.87,6.74,6.87,1658800.0,5.5457,5.6276,5.5211,5.6276,1658800.0
2009-01-16 09:30:00,7.24,7.25,7.13,7.14,1955200.0,5.9307,5.9388,5.8405,5.8487,1955200.0
2009-01-16 09:35:00,7.13,7.13,6.98,7.01,1160800.0,5.8405,5.8405,5.7177,5.7422,1160800.0
2009-01-16 09:40:00,7.01,7.13,6.99,7.11,1176000.0,5.7422,5.8405,5.7259,5.8242,1176000.0
2009-01-16 09:45:00,7.11,7.17,7.09,7.11,805600.0,5.8242,5.8733,5.8078,5.8242,805600.0
2009-01-16 09:50:00,7.11,7.13,6.95,6.98,754800.0,5.8242,5.8405,5.6931,5.7177,754800.0
2009-01-16 09:55:00,6.96,7.02,6.9,7.0,962400.0,5.7013,5.7504,5.6521,5.7341,962400.0
2009-01-16 10:00:00,7.0,7.1,6.98,7.08,666800.0,5.7341,5.816,5.7177,5.7996,666800.0
2009-01-16 10:05:00,7.08,7.14,7.04,7.04,680400.0,5.7996,5.8487,5.7668,5.7668,680400.0
2009-01-16 10:10:00,7.05,7.06,6.95,7.0,608400.0,5.775,5.7832,5.6931,5.7341,608400.0
2009-01-16 10:15:00,7.01,7.02,6.89,6.91,693200.0,5.7422,5.7504,5.6439,5.6603,693200.0
2009-01-16 10:20:00,6.91,7.01,6.91,7.01,466000.0,5.6603,5.7422,5.6603,5.7422,466000.0
2009-01-16 10:25:00,7.01,7.08,7.01,7.05,433200.0,5.7422,5.7996,5.7422,5.775,433200.0
2009-01-16 10:30:00,7.04,7.11,7.01,7.1,358800.0,5.7668,5.8242,5.7422,5.816,358800.0
2009-01-16 10:35:00,7.09,7.13,7.04,7.06,639200.0,5.8078,5.8405,5.7668,5.7832,639200.0
2009-01-16 10:40:00,7.06,7.06,6.97,6.98,273200.0,5.7832,5.7832,5.7095,5.7177,273200.0
2009-01-16 10:45:00,6.97,7.04,6.95,6.97,229600.0,5.7095,5.7668,5.6931,5.7095,229600.0
2009-01-16 10:50:00,6.96,7.0,6.91,6.98,488800.0,5.7013,5.7341,5.6603,5.7177,488800.0
2009-01-16 10:55:00,6.97,6.99,6.91,6.96,309200.0,5.7095,5.7259,5.6603,5.7013,309200.0
2009-01-16 11:00:00,6.95,6.99,6.91,6.96,237200.0,5.6931,5.7259,5.6603,5.7013,237200.0
2009-01-16 11:05:00,6.96,6.97,6.85,6.87,701600.0,5.7013,5.7095,5.6112,5.6276,701600.0
2009-01-16 11:10:00,6.87,6.94,6.86,6.92,355200.0,5.6276,5.6849,5.6194,5.6685,355200.0
2009-01-16 11:15:00,6.91,6.92,6.88,6.92,248800.0,5.6603,5.6685,5.6358,5.6685,248800.0
2009-01-16 11:20:00,6.92,6.95,6.89,6.94,309600.0,5.6685,5.6931,5.6439,5.6849,309600.0
2009-01-16 11:25:00,6.94,6.98,6.93,6.93,434000.0,5.6849,5.7177,5.6767,5.6767,434000.0
2009-01-16 11:30:00,6.93,6.96,6.8,6.81,427200.0,5.6767,5.7013,5.5702,5.5784,427200.0
2009-01-16 11:35:00,6.81,6.81,6.71,6.74,625600.0,5.5784,5.5784,5.4965,5.5211,625600.0
2009-01-16 11:40:00,6.74,6.78,6.69,6.78,500400.0,5.5211,5.5538,5.4801,5.5538,500400.0
2009-01-16 11:45:00,6.78,6.8,6.76,6.78,527200.0,5.5538,5.5702,5.5375,5.5538,527200.0
2009-01-16 11:50:00,6.78,6.8,6.74,6.74,397600.0,5.5538,5.5702,5.5211,5.5211,397600.0
2009-01-16 11:55:00,6.74,6.74,6.63,6.67,987200.0,5.5211,5.5211,5.431,5.4637,987200.0
2009-01-16 12:00:00,6.67,6.69,6.65,6.67,564000.0,5.4637,5.4801,5.4474,5.4637,564000.0
2009-01-16 12:05:00,6.67,6.67,6.57,6.57,456400.0,5.4637,5.4637,5.3818,5.3818,456400.0
2009-01-16 12:10:00,6.57,6.62,6.55,6.61,516400.0,5.3818,5.4228,5.3654,5.4146,516400.0
2009-01-16 12:15:00,6.61,6.61,6.45,6.47,647200.0,5.4146,5.4146,5.2835,5.2999,647200.0
2009-01-16 12:20:00,6.47,6.47,6.39,6.41,649600.0,5.2999,5.2999,5.2344,5.2508,649600.0
2009-01-16 12:25:00,6.41,6.45,6.37,6.43,649600.0,5.2508,5.2835,5.218,5.2671,649600.0
2009-01-16 12:30:00,6.43,6.49,6.4,6.41,731200.0,5.2671,5.3163,5.2426,5.2508,731200.0
2009-01-16 12:35:00,6.42,6.45,6.36,6.45,694800.0,5.2589,5.2835,5.2098,5.2835,694800.0
2009-01-16 12:40:00,6.45,6.49,6.44,6.47,371200.0,5.2835,5.3163,5.2753,5.2999,371200.0
2009-01-16 12:45:00,6.47,6.48,6.43,6.47,182800.0,5.2999,5.3081,5.2671,5.2999,182800.0
2009-01-16 12:50:00,6.47,6.59,6.45,6.56,692400.0,5.2999,5.3982,5.2835,5.3736,692400.0
2009-01-16 12:55:00,6.56,6.6,6.51,6.58,453600.0,5.3736,5.4064,5.3327,5.39,453600.0
2009-01-16 13:00:00,6.58,6.69,6.58,6.61,835200.0,5.39,5.4801,5.39,5.4146,835200.0
2009-01-16 13:05:00,6.61,6.63,6.56,6.58,300800.0,5.4146,5.431,5.3736,5.39,300800.0
2009-01-16 13:10:00,6.57,6.68,6.55,6.55,628000.0,5.3818,5.4719,5.3654,5.3654,628000.0
2009-01-16 13:15:00,6.54,6.57,6.48,6.53,488400.0,5.3572,5.3818,5.3081,5.3491,488400.0
2009-01-16 13:20:00,6.53,6.58,6.49,6.54,252000.0,5.3491,5.39,5.3163,5.3572,252000.0
2009-01-16 13:25:00,6.53,6.56,6.49,6.55,587200.0,5.3491,5.3736,5.3163,5.3654,587200.0
2009-01-16 13:30:00,6.56,6.7,6.56,6.68,635200.0,5.3736,5.4883,5.3736,5.4719,635200.0
2009-01-16 13:35:00,6.68,6.8,6.68,6.73,936000.0,5.4719,5.5702,5.4719,5.5129,936000.0
2009-01-16 13:40:00,6.72,6.78,6.72,6.76,460400.0,5.5047,5.5538,5.5047,5.5375,460400.0
2009-01-16 13:45:00,6.75,6.75,6.67,6.67,268000.0,5.5293,5.5293,5.4637,5.4637,268000.0
2009-01-16 13:50:00,6.67,6.73,6.61,6.64,356400.0,5.4637,5.5129,5.4146,5.4392,356400.0
2009-01-16 13:55:00,6.64,6.78,6.63,6.77,449200.0,5.4392,5.5538,5.431,5.5457,449200.0
2009-01-16 14:00:00,6.79,6.84,6.73,6.81,554400.0,5.562,5.603,5.5129,5.5784,554400.0
2009-01-16 14:05:00,6.8,6.9,6.8,6.85,1093200.0,5.5702,5.6521,5.5702,5.6112,1093200.0
2009-01-16 14:10:00,6.85,6.88,6.83,6.83,317600.0,5.6112,5.6358,5.5948,5.5948,317600.0
2009-01-16 14:15:00,6.84,6.88,6.75,6.77,710800.0,5.603,5.6358,5.5293,5.5457,710800.0
2009-01-16 14:20:00,6.77,6.81,6.73,6.8,607600.0,5.5457,5.5784,5.5129,5.5702,607600.0
2009-01-16 14:25:00,6.81,6.86,6.79,6.81,449200.0,5.5784,5.6194,5.562,5.5784,449200.0
2009-01-16 14:30:00,6.81,6.87,6.7,6.7,529200.0,5.5784,5.6276,5.4883,5.4883,529200.0
2009-01-16 14:35:00,6.71,6.82,6.71,6.77,410000.0,5.4965,5.5866,5.4965,5.5457,410000.0
2009-01-16 14:40:00,6.77,6.84,6.68,6.71,470000.0,5.5457,5.603,5.4719,5.4965,470000.0
2009-01-16 14:45:00,6.72,6.79,6.71,6.76,457200.0,5.5047,5.562,5.4965,5.5375,457200.0
2009-01-16 14:50:00,6.75,6.86,6.75,6.81,488800.0,5.5293,5.6194,5.5293,5.5784,488800.0
2009-01-16 14:55:00,6.82,6.89,6.79,6.88,514000.0,5.5866,5.6439,5.562,5.6358,514000.0
2009-01-16 15:00:00,6.88,6.92,6.8,6.8,624000.0,5.6358,5.6685,5.5702,5.5702,624000.0
2009-01-16 15:05:00,6.81,6.9,6.81,6.89,467600.0,5.5784,5.6521,5.5784,5.6439,467600.0
2009-01-16 15:10:00,6.9,6.97,6.9,6.93,1061600.0,5.6521,5.7095,5.6521,5.6767,1061600.0
2009-01-16 15:15:00,6.94,7.01,6.94,7.0,703200.0,5.6849,5.7422,5.6849,5.7341,703200.0
2009-01-16 15:20:00,7.0,7.07,6.92,7.04,883600.0,5.7341,5.7914,5.6685,5.7668,883600.0
2009-01-16 15:25:00,7.04,7.08,6.87,6.88,740400.0,5.7668,5.7996,5.6276,5.6358,740400.0
2009-01-16 15:30:00,6.88,6.98,6.86,6.96,894800.0,5.6358,5.7177,5.6194,5.7013,894800.0
2009-01-16 15:35:00,6.96,7.02,6.93,6.95,648000.0,5.7013,5.7504,5.6767,5.6931,648000.0
2009-01-16 15:40:00,6.95,6.99,6.87,6.89,638800.0,5.6931,5.7259,5.6276,5.6439,638800.0
2009-01-16 15:45:00,6.9,6.96,6.89,6.92,738400.0,5.6521,5.7013,5.6439,5.6685,738400.0
2009-01-16 15:50:00,6.93,6.99,6.92,6.99,838000.0,5.6767,5.7259,5.6685,5.7259,838000.0
2009-01-16 15:55:00,6.99,7.02,6.96,7.0,1508000.0,5.7259,5.7504,5.7013,5.7341,1508000.0
2009-01-20 09:30:00,6.73,6.88,6.71,6.8,875200.0,5.5129,5.6358,5.4965,5.5702,875200.0
2009-01-20 09:35:00,6.8,6.87,6.67,6.7,960800.0,5.5702,5.6276,5.4637,5.4883,960800.0
2009-01-20 09:40:00,6.7,6.75,6.64,6.67,822000.0,5.4883,5.5293,5.4392,5.4637,822000.0
2009-01-20 09:45:00,6.67,6.67,6.43,6.45,1151200.0,5.4637,5.4637,5.2671,5.2835,1151200.0
2009-01-20 09:50:00,6.45,6.49,6.18,6.18,1553600.0,5.2835,5.3163,5.0624,5.0624,1553600.0
2009-01-20 09:55:00,6.18,6.36,6.18,6.31,811600.0,5.0624,5.2098,5.0624,5.1688,811600.0
2009-01-20 10:00:00,6.32,6.32,6.13,6.19,787200.0,5.177,5.177,5.0214,5.0705,787200.0
2009-01-20 10:05:00,6.18,6.34,6.18,6.32,992800.0,5.0624,5.1934,5.0624,5.177,992800.0
2009-01-20 10:10:00,6.3,6.36,6.25,6.35,726000.0,5.1607,5.2098,5.1197,5.2016,726000.0
2009-01-20 10:15:00,6.35,6.42,6.33,6.38,711600.0,5.2016,5.2589,5.1852,5.2262,711600.0
2009-01-20 10:20:00,6.37,6.45,6.36,6.41,440400.0,5.218,5.2835,5.2098,5.2508,440400.0
2009-01-20 10:25:00,6.42,6.5,6.39,6.48,468800.0,5.2589,5.3245,5.2344,5.3081,468800.0
2009-01-20 10:30:00,6.48,6.5,6.45,6.47,420000.0,5.3081,5.3245,5.2835,5.2999,420000.0
2009-01-20 10:35:00,6.46,6.46,6.36,6.4,557600.0,5.2917,5.2917,5.2098,5.2426,557600.0
2009-01-20 10:40:00,6.4,6.41,6.31,6.31,411600.0,5.2426,5.2508,5.1688,5.1688,411600.0
2009-01-20 10:45:00,6.31,6.31,6.24,6.29,550400.0,5.1688,5.1688,5.1115,5.1525,550400.0
2009-01-20 10:50:00,6.28,6.35,6.28,6.35,428000.0,5.1443,5.2016,5.1443,5.2016,428000.0
2009-01-20 10:55:00,6.36,6.36,6.24,6.27,410800.0,5.2098,5.2098,5.1115,5.1361,410800.0
2009-01-20 11:00:00,6.27,6.31,6.25,6.3,184800.0,5.1361,5.1688,5.1197,5.1607,184800.0
2009-01-20 11:05:00,6.3,6.31,6.23,6.25,353600.0,5.1607,5.1688,5.1033,5.1197,353600.0
2009-01-20 11:10:00,6.25,6.26,6.22,6.24,484800.0,5.1197,5.1279,5.0951,5.1115,484800.0
2009-01-20 11:15:00,6.24,6.26,6.22,6.25,366400.0,5.1115,5.1279,5.0951,5.1197,366400.0
2009-01-20 11:20:00,6.25,6.25,6.19,6.2,457200.0,5.1197,5.1197,5.0705,5.0787,457200.0
2009-01-20 11:25:00,6.21,6.26,6.2,6.24,344000.0,5.0869,5.1279,5.0787,5.1115,344000.0
2009-01-20 11:30:00,6.24,6.32,6.24,6.31,454800.0,5.1115,5.177,5.1115,5.1688,454800.0
2009-01-20 11:35:00,6.32,6.41,6.31,6.41,566400.0,5.177,5.2508,5.1688,5.2508,566400.0
2009-01-20 11:40:00,6.4,6.43,6.38,6.39,626000.0,5.2426,5.2671,5.2262,5.2344,626000.0
2009-01-20 11:45:00,6.39,6.4,6.36,6.38,316000.0,5.2344,5.2426,5.2098,5.2262,316000.0
2009-01-20 11:50:00,6.39,6.39,6.34,6.34,192800.0,5.2344,5.2344,5.1934,5.1934,192800.0
2009-01-20 11:55:00,6.34,6.35,6.24,6.26,376400.0,5.1934,5.2016,5.1115,5.1279,376400.0
2009-01-20 12:00:00,6.26,6.35,6.24,6.35,280400.0,5.1279,5.2016,5.1115,5.2016,280400.0
2009-01-20 12:05:00,6.34,6.35,6.27,6.29,272800.0,5.1934,5.2016,5.1361,5.1525,272800.0
2009-01-20 12:10:00,6.29,6.39,6.28,6.39,338400.0,5.1525,5.2344,5.1443,5.2344,338400.0
2009-01-20 12:15:00,6.39,6.42,6.35,6.35,249600.0,5.2344,5.2589,5.2016,5.2016,249600.0
2009-01-20 12:20:00,6.35,6.35,6.27,6.29,286000.0,5.2016,5.2016,5.1361,5.1525,286000.0
2009-01-20 12:25:00,6.29,6.3,6.15,6.18,1068800.0,5.1525,5.1607,5.0378,5.0624,1068800.0
2009-01-20 12:30:00,6.18,6.27,6.16,6.26,634400.0,5.0624,5.1361,5.046,5.1279,634400.0
2009-01-20 12:35:00,6.28,6.31,6.23,6.24,518400.0,5.1443,5.1688,5.1033,5.1115,518400.0
2009-01-20 12:40:00,6.24,6.29,6.22,6.29,356000.0,5.1115,5.1525,5.0951,5.1525,356000.0
2009-01-20 12:45:00,6.29,6.33,6.23,6.26,411200.0,5.1525,5.1852,5.1033,5.1279,411200.0
2009-01-20 12:50:00,6.25,6.3,6.18,6.21,578000.0,5.1197,5.1607,5.0624,5.0869,578000.0
2009-01-20 12:55:00,6.21,6.24,6.17,6.2,264000.0,5.0869,5.1115,5.0542,5.0787,264000.0
2009-01-20 13:00:00,6.19,6.3,6.18,6.25,340800.0,5.0705,5.1607,5.0624,5.1197,340800.0
2009-01-20 13:05:00,6.25,6.26,6.09,6.11,580800.0,5.1197,5.1279,4.9886,5.005,580800.0
2009-01-20 13:10:00,6.09,6.15,6.08,6.1,333600.0,4.9886,5.0378,4.9804,4.9968,333600.0
2009-01-20 13:15:00,6.11,6.13,6.07,6.09,426800.0,5.005,5.0214,4.9722,4.9886,426800.0
2009-01-20 13:20:00,6.09,6.18,6.09,6.18,328000.0,4.9886,5.0624,4.9886,5.0624,328000.0
2009-01-20 13:25:00,6.17,6.21,6.14,6.2,323200.0,5.0542,5.0869,5.0296,5.0787,323200.0
2009-01-20 13:30:00,6.19,6.2,6.06,6.06,614400.0,5.0705,5.0787,4.9641,4.9641,614400.0
2009-01-20 13:35:00,6.07,6.16,6.07,6.16,366800.0,4.9722,5.046,4.9722,5.046,366800.0
2009-01-20 13:40:00,6.15,6.2,6.14,6.19,361600.0,5.0378,5.0787,5.0296,5.0705,361600.0
2009-01-20 13:45:00,6.19,6.19,6.05,6.07,344800.0,5.0705,5.0705,4.9559,4.9722,344800.0
2009-01-20 13:50:00,6.07,6.1,6.06,6.07,339200.0,4.9722,4.9968,4.9641,4.9722,339200.0
2009-01-20 13:55:00,6.08,6.12,6.06,6.07,363600.0,4.9804,5.0132,4.9641,4.9722,363600.0
2009-01-20 14:00:00,6.06,6.09,6.0,6.09,378800.0,4.9641,4.9886,4.9149,4.9886,378800.0
2009-01-20 14:05:00,6.09,6.14,6.08,6.09,357600.0,4.9886,5.0296,4.9804,4.9886,357600.0
2009-01-20 14:10:00,6.08,6.09,6.01,6.03,211600.0,4.9804,4.9886,4.9231,4.9395,211600.0
2009-01-20 14:15:00,6.03,6.07,5.99,6.01,616000.0,4.9395,4.9722,4.9067,4.9231,616000.0
2009-01-20 14:20:00,6.01,6.01,5.89,5.9,780800.0,4.9231,4.9231,4.8248,4.833,780800.0
2009-01-20 14:25:00,5.91,6.03,5.9,6.02,646400.0,4.8412,4.9395,4.833,4.9313,646400.0
2009-01-20 14:30:00,6.01,6.02,5.96,6.01,325600.0,4.9231,4.9313,4.8821,4.9231,325600.0
2009-01-20 14:35:00,6.01,6.06,5.99,6.01,487600.0,4.9231,4.9641,4.9067,4.9231,487600.0
2009-01-20 14:40:00,6.0,6.03,5.94,5.95,526400.0,4.9149,4.9395,4.8658,4.8739,526400.0
2009-01-20 14:45:00,5.95,5.95,5.84,5.9,884800.0,4.8739,4.8739,4.7838,4.833,884800.0
2009-01-20 14:50:00,5.9,6.0,5.9,5.99,342800.0,4.833,4.9149,4.833,4.9067,342800.0
2009-01-20 14:55:00,5.99,6.0,5.89,5.95,373600.0,4.9067,4.9149,4.8248,4.8739,373600.0
2009-01-20 15:00:00,5.93,5.93,5.84,5.88,540000.0,4.8576,4.8576,4.7838,4.8166,540000.0
2009-01-20 15:05:00,5.87,5.88,5.76,5.79,736000.0,4.8084,4.8166,4.7183,4.7429,736000.0
2009-01-20 15:10:00,5.79,5.84,5.77,5.78,460800.0,4.7429,4.7838,4.7265,4.7347,460800.0
2009-01-20 15:15:00,5.78,5.81,5.69,5.75,1098800.0,4.7347,4.7593,4.661,4.7101,1098800.0
2009-01-20 15:20:00,5.75,5.8,5.73,5.76,826000.0,4.7101,4.7511,4.6937,4.7183,826000.0
2009-01-20 15:25:00,5.76,5.9,5.76,5.82,1188400.0,4.7183,4.833,4.7183,4.7675,1188400.0
2009-01-20 15:30:00,5.82,5.94,5.81,5.92,1055600.0,4.7675,4.8658,4.7593,4.8494,1055600.0
2009-01-20 15:35:00,5.93,5.98,5.84,5.88,896400.0,4.8576,4.8985,4.7838,4.8166,896400.0
2009-01-20 15:40:00,5.89,5.9,5.77,5.79,1188800.0,4.8248,4.833,4.7265,4.7429,1188800.0
2009-01-20 15:45:00,5.79,5.85,5.75,5.85,1053600.0,4.7429,4.792,4.7101,4.792,1053600.0
2009-01-20 15:50:00,5.84,5.84,5.65,5.65,983200.0,4.7838,4.7838,4.6282,4.6282,983200.0
2009-01-20 15:55:00,5.65,5.66,5.6,5.61,1645600.0,4.6282,4.6364,4.5872,4.5954,1645600.0
2009-01-21 09:30:00,5.85,5.89,5.79,5.82,1417200.0,4.792,4.8248,4.7429,4.7675,1417200.0
2009-01-21 09:35:00,5.82,5.83,5.75,5.75,784000.0,4.7675,4.7756,4.7101,4.7101,784000.0
2009-01-21 09:40:00,5.75,5.76,5.65,5.66,920800.0,4.7101,4.7183,4.6282,4.6364,920800.0
2009-01-21 09:45:00,5.66,5.79,5.65,5.78,729600.0,4.6364,4.7429,4.6282,4.7347,729600.0
2009-01-21 09:50:00,5.79,5.88,5.74,5.88,769200.0,4.7429,4.8166,4.7019,4.8166,769200.0
2009-01-21 09:55:00,5.87,5.91,5.85,5.86,812800.0,4.8084,4.8412,4.792,4.8002,812800.0
2009-01-21 10:00:00,5.86,5.89,5.81,5.84,402400.0,4.8002,4.8248,4.7593,4.7838,402400.0
2009-01-21 10:05:00,5.85,5.88,5.73,5.75,502000.0,4.792,4.8166,4.6937,4.7101,502000.0
2009-01-21 10:10:00,5.75,5.79,5.69,5.74,576000.0,4.7101,4.7429,4.661,4.7019,576000.0
2009-01-21 10:15:00,5.73,5.82,5.71,5.81,628400.0,4.6937,4.7675,4.6774,4.7593,628400.0
2009-01-21 10:20:00,5.83,5.84,5.76,5.77,302800.0,4.7756,4.7838,4.7183,4.7265,302800.0
2009-01-21 10:25:00,5.77,5.84,5.73,5.73,364000.0,4.7265,4.7838,4.6937,4.6937,364000.0
2009-01-21 10:30:00,5.73,5.75,5.69,5.7,409200.0,4.6937,4.7101,4.661,4.6692,409200.0
2009-01-21 10:35:00,5.69,5.71,5.63,5.68,696800.0,4.661,4.6774,4.6118,4.6528,696800.0
2009-01-21 10:40:00,5.68,5.69,5.62,5.66,534800.0,4.6528,4.661,4.6036,4.6364,534800.0
2009-01-21 10:45:00,5.66,5.7,5.62,5.62,581200.0,4.6364,4.6692,4.6036,4.6036,581200.0
2009-01-21 10:50:00,5.63,5.64,5.57,5.63,606800.0,4.6118,4.62,4.5627,4.6118,606800.0
2009-01-21 10:55:00,5.62,5.62,5.49,5.49,1216400.0,4.6036,4.6036,4.4971,4.4971,1216400.0
2009-01-21 11:00:00,5.49,5.57,5.49,5.53,408000.0,4.4971,4.5627,4.4971,4.5299,408000.0
2009-01-21 11:05:00,5.53,5.63,5.53,5.6,398400.0,4.5299,4.6118,4.5299,4.5872,398400.0
2009-01-21 11:10:00,5.6,5.61,5.57,5.58,200800.0,4.5872,4.5954,4.5627,4.5709,200800.0
2009-01-21 11:15:00,5.58,5.63,5.55,5.61,230000.0,4.5709,4.6118,4.5463,4.5954,230000.0
2009-01-21 11:20:00,5.61,5.67,5.61,5.67,287600.0,4.5954,4.6446,4.5954,4.6446,287600.0
2009-01-21 11:25:00,5.67,5.68,5.63,5.67,404000.0,4.6446,4.6528,4.6118,4.6446,404000.0
2009-01-21 11:30:00,5.68,5.71,5.67,5.7,376000.0,4.6528,4.6774,4.6446,4.6692,376000.0
2009-01-21 11:35:00,5.7,5.73,5.66,5.69,404000.0,4.6692,4.6937,4.6364,4.661,404000.0
2009-01-21 11:40:00,5.69,5.76,5.66,5.73,344000.0,4.661,4.7183,4.6364,4.6937,344000.0
2009-01-21 11:45:00,5.73,5.76,5.72,5.73,756400.0,4.6937,4.7183,4.6855,4.6937,756400.0
2009-01-21 11:50:00,5.73,5.79,5.73,5.75,444800.0,4.6937,4.7429,4.6937,4.7101,444800.0
2009-01-21 11:55:00,5.75,5.75,5.68,5.69,358000.0,4.7101,4.7101,4.6528,4.661,358000.0
2009-01-21 12:00:00,5.7,5.71,5.67,5.7,322400.0,4.6692,4.6774,4.6446,4.6692,322400.0
2009-01-21 12:05:00,5.7,5.79,5.7,5.78,329600.0,4.6692,4.7429,4.6692,4.7347,329600.0
2009-01-21 12:10:00,5.78,5.83,5.77,5.81,437200.0,4.7347,4.7756,4.7265,4.7593,437200.0
2009-01-21 12:15:00,5.81,5.84,5.78,5.79,388000.0,4.7593,4.7838,4.7347,4.7429,388000.0
2009-01-21 12:20:00,5.79,5.83,5.73,5.74,435200.0,4.7429,4.7756,4.6937,4.7019,435200.0
2009-01-21 12:25:00,5.73,5.76,5.72,5.73,262800.0,4.6937,4.7183,4.6855,4.6937,262800.0
2009-01-21 12:30:00,5.73,5.81,5.72,5.8,195600.0,4.6937,4.7593,4.6855,4.7511,195600.0
2009-01-21 12:35:00,5.79,5.81,5.75,5.76,151600.0,4.7429,4.7593,4.7101,4.7183,151600.0
2009-01-21 12:40:00,5.75,5.81,5.75,5.77,253600.0,4.7101,4.7593,4.7101,4.7265,253600.0
2009-01-21 12:45:00,5.76,5.77,5.73,5.77,258000.0,4.7183,4.7265,4.6937,4.7265,258000.0
2009-01-21 12:50:00,5.76,5.76,5.72,5.74,139600.0,4.7183,4.7183,4.6855,4.7019,139600.0
2009-01-21 12:55:00,5.73,5.83,5.72,5.82,319200.0,4.6937,4.7756,4.6855,4.7675,319200.0
2009-01-21 13:00:00,5.82,5.82,5.79,5.81,358800.0,4.7675,4.7675,4.7429,4.7593,358800.0
2009-01-21 13:05:00,5.81,5.87,5.81,5.86,442800.0,4.7593,4.8084,4.7593,4.8002,442800.0
2009-01-21 13:10:00,5.85,5.85,5.79,5.8,162000.0,4.792,4.792,4.7429,4.7511,162000.0
2009-01-21 13:15:00,5.8,5.8,5.74,5.77,429600.0,4.7511,4.7511,4.7019,4.7265,429600.0
2009-01-21 13:20:00,5.78,5.79,5.75,5.79,339200.0,4.7347,4.7429,4.7101,4.7429,339200.0
2009-01-21 13:25:00,5.79,5.79,5.7,5.72,518400.0,4.7429,4.7429,4.6692,4.6855,518400.0
2009-01-21 13:30:00,5.72,5.81,5.69,5.81,440800.0,4.6855,4.7593,4.661,4.7593,440800.0
2009-01-21 13:35:00,5.8,5.86,5.8,5.84,588400.0,4.7511,4.8002,4.7511,4.7838,588400.0
2009-01-21 13:40:00,5.83,5.87,5.8,5.81,481200.0,4.7756,4.8084,4.7511,4.7593,481200.0
2009-01-21 13:45:00,5.81,5.87,5.8,5.84,387600.0,4.7593,4.8084,4.7511,4.7838,387600.0
2009-01-21 13:50:00,5.84,5.87,5.82,5.85,270000.0,4.7838,4.8084,4.7675,4.792,270000.0
2009-01-21 13:55:00,5.84,5.89,5.81,5.89,390800.0,4.7838,4.8248,4.7593,4.8248,390800.0
2009-01-21 14:00:00,5.89,5.89,5.81,5.84,311200.0,4.8248,4.8248,4.7593,4.7838,311200.0
2009-01-21 14:05:00,5.84,5.86,5.82,5.85,230000.0,4.7838,4.8002,4.7675,4.792,230000.0
2009-01-21 14:10:00,5.85,5.96,5.85,5.96,500000.0,4.792,4.8821,4.792,4.8821,500000.0
2009-01-21 14:15:00,5.96,5.96,5.91,5.93,336400.0,4.8821,4.8821,4.8412,4.8576,336400.0
2009-01-21 14:20:00,5.93,5.97,5.91,5.92,330400.0,4.8576,4.8903,4.8412,4.8494,330400.0
2009-01-21 14:25:00,5.92,5.96,5.92,5.96,234000.0,4.8494,4.8821,4.8494,4.8821,234000.0
2009-01-21 14:30:00,5.96,6.05,5.96,6.04,606800.0,4.8821,4.9559,4.8821,4.9477,606800.0
2009-01-21 14:35:00,6.04,6.07,6.02,6.03,427200.0,4.9477,4.9722,4.9313,4.9395,427200.0
2009-01-21 14:40:00,6.03,6.06,6.0,6.01,639600.0,4.9395,4.9641,4.9149,4.9231,639600.0
2009-01-21 14:45:00,6.01,6.1,6.01,6.06,524800.0,4.9231,4.9968,4.9231,4.9641,524800.0
2009-01-21 14:50:00,6.06,6.09,6.04,6.05,356400.0,4.9641,4.9886,4.9477,4.9559,356400.0
2009-01-21 14:55:00,6.05,6.15,6.05,6.14,787600.0,4.9559,5.0378,4.9559,5.0296,787600.0
2009-01-21 15:00:00,6.14,6.15,6.1,6.13,406400.0,5.0296,5.0378,4.9968,5.0214,406400.0
2009-01-21 15:05:00,6.14,6.25,6.14,6.25,814800.0,5.0296,5.1197,5.0296,5.1197,814800.0
2009-01-21 15:10:00,6.25,6.26,6.21,6.22,884800.0,5.1197,5.1279,5.0869,5.0951,884800.0
2009-01-21 15:15:00,6.22,6.26,6.2,6.23,767200.0,5.0951,5.1279,5.0787,5.1033,767200.0
2009-01-21 15:20:00,6.24,6.24,6.15,6.17,753600.0,5.1115,5.1115,5.0378,5.0542,753600.0
2009-01-21 15:25:00,6.17,6.2,6.13,6.18,565200.0,5.0542,5.0787,5.0214,5.0624,565200.0
2009-01-21 15:30:00,6.19,6.21,6.17,6.2,387200.0,5.0705,5.0869,5.0542,5.0787,387200.0
2009-01-21 15:35:00,6.2,6.29,6.2,6.28,817200.0,5.0787,5.1525,5.0787,5.1443,817200.0
2009-01-21 15:40:00,6.28,6.3,6.23,6.28,943600.0,5.1443,5.1607,5.1033,5.1443,943600.0
2009-01-21 15:45:00,6.29,6.31,6.24,6.25,966800.0,5.1525,5.1688,5.1115,5.1197,966800.0
2009-01-21 15:50:00,6.26,6.42,6.25,6.42,1147200.0,5.1279,5.2589,5.1197,5.2589,1147200.0
2009-01-21 15:55:00,6.42,6.5,6.41,6.42,1204000.0,5.2589,5.3245,5.2508,5.2589,1204000.0
2009-01-22 09:30:00,6.01,6.03,5.88,6.0,1592800.0,4.9231,4.9395,4.8166,4.9149,1592800.0
2009-01-22 09:35:00,6.0,6.08,5.97,6.04,858400.0,4.9149,4.9804,4.8903,4.9477,858400.0
2009-01-22 09:40:00,6.04,6.09,5.95,5.99,713600.0,4.9477,4.9886,4.8739,4.9067,713600.0
2009-01-22 09:45:00,5.99,5.99,5.8,5.88,1585600.0,4.9067,4.9067,4.7511,4.8166,1585600.0
2009-01-22 09:50:00,5.88,6.15,5.84,6.12,1491200.0,4.8166,5.0378,4.7838,5.0132,1491200.0
2009-01-22 09:55:00,6.11,6.11,5.97,5.98,616000.0,5.005,5.005,4.8903,4.8985,616000.0
2009-01-22 10:00:00,5.98,6.11,5.97,6.01,934400.0,4.8985,5.005,4.8903,4.9231,934400.0
2009-01-22 10:05:00,6.02,6.04,5.94,6.02,508000.0,4.9313,4.9477,4.8658,4.9313,508000.0
2009-01-22 10:10:00,6.02,6.07,5.98,5.98,439200.0,4.9313,4.9722,4.8985,4.8985,439200.0
2009-01-22 10:15:00,5.98,6.06,5.93,6.06,644000.0,4.8985,4.9641,4.8576,4.9641,644000.0
2009-01-22 10:20:00,6.06,6.09,5.93,5.95,374000.0,4.9641,4.9886,4.8576,4.8739,374000.0
2009-01-22 10:25:00,5.95,5.99,5.91,5.94,388400.0,4.8739,4.9067,4.8412,4.8658,388400.0
2009-01-22 10:30:00,5.94,5.95,5.87,5.87,468800.0,4.8658,4.8739,4.8084,4.8084,468800.0
2009-01-22 10:35:00,5.88,5.93,5.85,5.89,683200.0,4.8166,4.8576,4.792,4.8248,683200.0
2009-01-22 10:40:00,5.87,5.92,5.85,5.86,566000.0,4.8084,4.8494,4.792,4.8002,566000.0
2009-01-22 10:45:00,5.86,5.9,5.81,5.89,636400.0,4.8002,4.833,4.7593,4.8248,636400.0
2009-01-22 10:50:00,5.89,5.96,5.88,5.91,454800.0,4.8248,4.8821,4.8166,4.8412,454800.0
2009-01-22 10:55:00,5.91,5.93,5.86,5.88,204400.0,4.8412,4.8576,4.8002,4.8166,204400.0
2009-01-22 11:00:00,5.86,5.86,5.76,5.82,623200.0,4.8002,4.8002,4.7183,4.7675,623200.0
2009-01-22 11:05:00,5.8,5.83,5.75,5.78,476000.0,4.7511,4.7756,4.7101,4.7347,476000.0
2009-01-22 11:10:00,5.78,5.79,5.76,5.78,435200.0,4.7347,4.7429,4.7183,4.7347,435200.0
2009-01-22 11:15:00,5.78,5.84,5.78,5.78,458400.0,4.7347,4.7838,4.7347,4.7347,458400.0
2009-01-22 11:20:00,5.78,5.78,5.7,5.76,632800.0,4.7347,4.7347,4.6692,4.7183,632800.0
2009-01-22 11:25:00,5.77,5.8,5.71,5.72,424400.0,4.7265,4.7511,4.6774,4.6855,424400.0
2009-01-22 11:30:00,5.71,5.71,5.66,5.7,391600.0,4.6774,4.6774,4.6364,4.6692,391600.0
2009-01-22 11:35:00,5.72,5.72,5.61,5.63,634000.0,4.6855,4.6855,4.5954,4.6118,634000.0
2009-01-22 11:40:00,5.63,5.65,5.57,5.59,668800.0,4.6118,4.6282,4.5627,4.5791,668800.0
2009-01-22 11:45:00,5.59,5.67,5.57,5.65,544400.0,4.5791,4.6446,4.5627,4.6282,544400.0
2009-01-22 11:50:00,5.65,5.68,5.63,5.64,296000.0,4.6282,4.6528,4.6118,4.62,296000.0
2009-01-22 11:55:00,5.63,5.64,5.55,5.57,616000.0,4.6118,4.62,4.5463,4.5627,616000.0
2009-01-22 12:00:00,5.56,5.6,5.55,5.57,384000.0,4.5545,4.5872,4.5463,4.5627,384000.0
2009-01-22 12:05:00,5.56,5.63,5.56,5.61,312800.0,4.5545,4.6118,4.5545,4.5954,312800.0
2009-01-22 12:10:00,5.61,5.63,5.59,5.62,262400.0,4.5954,4.6118,4.5791,4.6036,262400.0
2009-01-22 12:15:00,5.62,5.67,5.6,5.66,448800.0,4.6036,4.6446,4.5872,4.6364,448800.0
2009-01-22 12:20:00,5.66,5.69,5.63,5.65,537600.0,4.6364,4.661,4.6118,4.6282,537600.0
2009-01-22 12:25:00,5.65,5.7,5.63,5.7,361600.0,4.6282,4.6692,4.6118,4.6692,361600.0
2009-01-22 12:30:00,5.7,5.72,5.66,5.71,267600.0,4.6692,4.6855,4.6364,4.6774,267600.0
2009-01-22 12:35:00,5.71,5.79,5.71,5.76,513600.0,4.6774,4.7429,4.6774,4.7183,513600.0
2009-01-22 12:40:00,5.76,5.77,5.73,5.73,281600.0,4.7183,4.7265,4.6937,4.6937,281600.0
2009-01-22 12:45:00,5.73,5.86,5.72,5.85,519600.0,4.6937,4.8002,4.6855,4.792,519600.0
2009-01-22 12:50:00,5.85,5.87,5.8,5.82,375200.0,4.792,4.8084,4.7511,4.7675,375200.0
2009-01-22 12:55:00,5.82,5.85,5.8,5.81,533600.0,4.7675,4.792,4.7511,4.7593,533600.0
2009-01-22 13:00:00,5.8,5.93,5.79,5.9,710000.0,4.7511,4.8576,4.7429,4.833,710000.0
2009-01-22 13:05:00,5.9,5.91,5.87,5.87,457600.0,4.833,4.8412,4.8084,4.8084,457600.0
2009-01-22 13:10:00,5.87,5.87,5.77,5.8,463600.0,4.8084,4.8084,4.7265,4.7511,463600.0
2009-01-22 13:15:00,5.8,5.85,5.79,5.83,306800.0,4.7511,4.792,4.7429,4.7756,306800.0
2009-01-22 13:20:00,5.83,5.84,5.72,5.75,644400.0,4.7756,4.7838,4.6855,4.7101,644400.0
2009-01-22 13:25:00,5.75,5.89,5.74,5.8,510800.0,4.7101,4.8248,4.7019,4.7511,510800.0
2009-01-22 13:30:00,5.79,5.8,5.74,5.75,315600.0,4.7429,4.7511,4.7019,4.7101,315600.0
2009-01-22 13:35:00,5.75,5.84,5.75,5.81,238000.0,4.7101,4.7838,4.7101,4.7593,238000.0
2009-01-22 13:40:00,5.8,5.87,5.79,5.8,586800.0,4.7511,4.8084,4.7429,4.7511,586800.0
2009-01-22 13:45:00,5.8,5.95,5.77,5.93,1147600.0,4.7511,4.8739,4.7265,4.8576,1147600.0
2009-01-22 13:50:00,5.93,6.0,5.91,5.98,706800.0,4.8576,4.9149,4.8412,4.8985,706800.0
2009-01-22 13:55:00,5.98,6.04,5.93,6.04,700400.0,4.8985,4.9477,4.8576,4.9477,700400.0
2009-01-22 14:00:00,6.03,6.18,6.01,6.14,1709600.0,4.9395,5.0624,4.9231,5.0296,1709600.0
2009-01-22 14:05:00,6.14,6.27,6.12,6.18,1169600.0,5.0296,5.1361,5.0132,5.0624,1169600.0
2009-01-22 14:10:00,6.18,6.3,6.16,6.27,1387200.0,5.0624,5.1607,5.046,5.1361,1387200.0
2009-01-22 14:15:00,6.26,6.35,6.21,6.32,1415200.0,5.1279,5.2016,5.0869,5.177,1415200.0
2009-01-22 14:20:00,6.32,6.37,6.22,6.26,1141200.0,5.177,5.218,5.0951,5.1279,1141200.0
2009-01-22 14:25:00,6.26,6.31,6.2,6.21,756000.0,5.1279,5.1688,5.0787,5.0869,756000.0
2009-01-22 14:30:00,6.2,6.21,6.1,6.13,1223200.0,5.0787,5.0869,4.9968,5.0214,1223200.0
2009-01-22 14:35:00,6.13,6.25,6.11,6.22,810400.0,5.0214,5.1197,5.005,5.0951,810400.0
2009-01-22 14:40:00,6.21,6.24,6.11,6.11,673200.0,5.0869,5.1115,5.005,5.005,673200.0
2009-01-22 14:45:00,6.12,6.12,5.91,5.91,1471200.0,5.0132,5.0132,4.8412,4.8412,1471200.0
2009-01-22 14:50:00,5.91,6.03,5.91,6.0,903200.0,4.8412,4.9395,4.8412,4.9149,903200.0
2009-01-22 14:55:00,5.99,6.07,5.96,6.07,656000.0,4.9067,4.9722,4.8821,4.9722,656000.0
2009-01-22 15:00:00,6.07,6.08,5.8,5.81,1128400.0,4.9722,4.9804,4.7511,4.7593,1128400.0
2009-01-22 15:05:00,5.8,5.87,5.79,5.83,1114400.0,4.7511,4.8084,4.7429,4.7756,1114400.0
2009-01-22 15:10:00,5.83,5.95,5.81,5.92,800000.0,4.7756,4.8739,4.7593,4.8494,800000.0
2009-01-22 15:15:00,5.93,5.93,5.79,5.82,1057200.0,4.8576,4.8576,4.7429,4.7675,1057200.0
2009-01-22 15:20:00,5.81,5.91,5.78,5.89,835600.0,4.7593,4.8412,4.7347,4.8248,835600.0
2009-01-22 15:25:00,5.89,5.99,5.89,5.98,1166400.0,4.8248,4.9067,4.8248,4.8985,1166400.0
2009-01-22 15:30:00,5.98,5.99,5.89,5.93,791200.0,4.8985,4.9067,4.8248,4.8576,791200.0
2009-01-22 15:35:00,5.91,5.92,5.83,5.85,658000.0,4.8412,4.8494,4.7756,4.792,658000.0
2009-01-22 15:40:00,5.84,6.1,5.84,6.08,1206800.0,4.7838,4.9968,4.7838,4.9804,1206800.0
2009-01-22 15:45:00,6.07,6.14,6.04,6.09,1276800.0,4.9722,5.0296,4.9477,4.9886,1276800.0
2009-01-22 15:50:00,6.09,6.09,5.91,5.93,1419200.0,4.9886,4.9886,4.8412,4.8576,1419200.0
2009-01-22 15:55:00,5.92,5.94,5.86,5.86,1060800.0,4.8494,4.8658,4.8002,4.8002,1060800.0
2009-01-23 09:30:00,5.43,5.51,5.4,5.44,1114400.0,4.448,4.5135,4.4234,4.4562,1114400.0
2009-01-23 09:35:00,5.44,5.57,5.35,5.5,1151200.0,4.4562,4.5627,4.3825,4.5053,1151200.0
2009-01-23 09:40:00,5.49,5.62,5.49,5.62,1010800.0,4.4971,4.6036,4.4971,4.6036,1010800.0
2009-01-23 09:45:00,5.61,5.66,5.5,5.54,852000.0,4.5954,4.6364,4.5053,4.5381,852000.0
2009-01-23 09:50:00,5.54,5.66,5.51,5.66,700000.0,4.5381,4.6364,4.5135,4.6364,700000.0
2009-01-23 09:55:00,5.65,5.66,5.58,5.59,504000.0,4.6282,4.6364,4.5709,4.5791,504000.0
2009-01-23 10:00:00,5.58,5.72,5.57,5.7,726800.0,4.5709,4.6855,4.5627,4.6692,726800.0
2009-01-23 10:05:00,5.7,5.71,5.64,5.69,444000.0,4.6692,4.6774,4.62,4.661,444000.0
2009-01-23 10:10:00,5.67,5.75,5.67,5.74,531200.0,4.6446,4.7101,4.6446,4.7019,531200.0
2009-01-23 10:15:00,5.74,5.83,5.74,5.81,549200.0,4.7019,4.7756,4.7019,4.7593,549200.0
2009-01-23 10:20:00,5.81,5.87,5.76,5.87,584000.0,4.7593,4.8084,4.7183,4.8084,584000.0
2009-01-23 10:25:00,5.87,5.89,5.84,5.84,426400.0,4.8084,4.8248,4.7838,4.7838,426400.0
2009-01-23 10:30:00,5.83,5.83,5.66,5.66,843600.0,4.7756,4.7756,4.6364,4.6364,843600.0
2009-01-23 10:35:00,5.66,5.71,5.66,5.66,518000.0,4.6364,4.6774,4.6364,4.6364,518000.0
2009-01-23 10:40:00,5.66,5.66,5.62,5.63,390800.0,4.6364,4.6364,4.6036,4.6118,390800.0
2009-01-23 10:45:00,5.63,5.71,5.63,5.7,180000.0,4.6118,4.6774,4.6118,4.6692,180000.0
2009-01-23 10:50:00,5.71,5.75,5.68,5.75,554800.0,4.6774,4.7101,4.6528,4.7101,554800.0
2009-01-23 10:55:00,5.74,5.76,5.71,5.71,227200.0,4.7019,4.7183,4.6774,4.6774,227200.0
2009-01-23 11:00:00,5.71,5.88,5.71,5.88,1018000.0,4.6774,4.8166,4.6774,4.8166,1018000.0
2009-01-23 11:05:00,5.88,5.88,5.81,5.85,402000.0,4.8166,4.8166,4.7593,4.792,402000.0
2009-01-23 11:10:00,5.85,5.94,5.82,5.93,500800.0,4.792,4.8658,4.7675,4.8576,500800.0
2009-01-23 11:15:00,5.93,6.05,5.93,6.01,598000.0,4.8576,4.9559,4.8576,4.9231,598000.0
2009-01-23 11:20:00,6.02,6.08,6.0,6.0,768000.0,4.9313,4.9804,4.9149,4.9149,768000.0
2009-01-23 11:25:00,6.0,6.01,5.94,5.96,436400.0,4.9149,4.9231,4.8658,4.8821,436400.0
2009-01-23 11:30:00,5.96,5.99,5.9,5.92,516000.0,4.8821,4.9067,4.833,4.8494,516000.0
2009-01-23 11:35:00,5.92,5.98,5.9,5.96,506800.0,4.8494,4.8985,4.833,4.8821,506800.0
2009-01-23 11:40:00,5.97,6.02,5.96,5.97,394000.0,4.8903,4.9313,4.8821,4.8903,394000.0
2009-01-23 11:45:00,5.97,5.97,5.88,5.92,645600.0,4.8903,4.8903,4.8166,4.8494,645600.0
2009-01-23 11:50:00,5.92,5.95,5.88,5.92,346400.0,4.8494,4.8739,4.8166,4.8494,346400.0
2009-01-23 11:55:00,5.91,5.92,5.81,5.84,529600.0,4.8412,4.8494,4.7593,4.7838,529600.0
2009-01-23 12:00:00,5.84,5.88,5.82,5.87,319200.0,4.7838,4.8166,4.7675,4.8084,319200.0
2009-01-23 12:05:00,5.86,5.9,5.85,5.85,369600.0,4.8002,4.833,4.792,4.792,369600.0
2009-01-23 12:10:00,5.85,5.93,5.85,5.92,282400.0,4.792,4.8576,4.792,4.8494,282400.0
2009-01-23 12:15:00,5.92,5.96,5.89,5.91,978000.0,4.8494,4.8821,4.8248,4.8412,978000.0
2009-01-23 12:20:00,5.91,6.01,5.91,5.96,722000.0,4.8412,4.9231,4.8412,4.8821,722000.0
2009-01-23 12:25:00,5.97,6.01,5.94,5.98,526800.0,4.8903,4.9231,4.8658,4.8985,526800.0
2009-01-23 12:30:00,5.98,5.98,5.89,5.9,398800.0,4.8985,4.8985,4.8248,4.833,398800.0
2009-01-23 12:35:00,5.9,5.91,5.81,5.81,519600.0,4.833,4.8412,4.7593,4.7593,519600.0
2009-01-23 12:40:00,5.81,5.86,5.8,5.85,480000.0,4.7593,4.8002,4.7511,4.792,480000.0
2009-01-23 12:45:00,5.83,5.95,5.83,5.91,459200.0,4.7756,4.8739,4.7756,4.8412,459200.0
2009-01-23 12:50:00,5.91,5.96,5.85,5.85,507600.0,4.8412,4.8821,4.792,4.792,507600.0
2009-01-23 12:55:00,5.84,5.91,5.8,5.89,409200.0,4.7838,4.8412,4.7511,4.8248,409200.0
2009-01-23 13:00:00,5.88,5.95,5.83,5.93,366000.0,4.8166,4.8739,4.7756,4.8576,366000.0
2009-01-23 13:05:00,5.93,5.93,5.85,5.88,251600.0,4.8576,4.8576,4.792,4.8166,251600.0
2009-01-23 13:10:00,5.89,6.0,5.88,5.98,800400.0,4.8248,4.9149,4.8166,4.8985,800400.0
2009-01-23 13:15:00,5.98,6.05,5.93,6.04,1112000.0,4.8985,4.9559,4.8576,4.9477,1112000.0
2009-01-23 13:20:00,6.04,6.06,6.0,6.03,600400.0,4.9477,4.9641,4.9149,4.9395,600400.0
2009-01-23 13:25:00,6.03,6.08,5.98,5.98,797600.0,4.9395,4.9804,4.8985,4.8985,797600.0
2009-01-23 13:30:00,5.98,6.11,5.97,6.11,613200.0,4.8985,5.005,4.8903,5.005,613200.0
2009-01-23 13:35:00,6.11,6.13,6.04,6.04,1148000.0,5.005,5.0214,4.9477,4.9477,1148000.0
2009-01-23 13:40:00,6.06,6.1,6.04,6.09,632400.0,4.9641,4.9968,4.9477,4.9886,632400.0
2009-01-23 13:45:00,6.09,6.14,6.08,6.1,620400.0,4.9886,5.0296,4.9804,4.9968,620400.0
2009-01-23 13:50:00,6.1,6.1,6.05,6.1,545600.0,4.9968,4.9968,4.9559,4.9968,545600.0
2009-01-23 13:55:00,6.1,6.17,6.07,6.16,544800.0,4.9968,5.0542,4.9722,5.046,544800.0
2009-01-23 14:00:00,6.17,6.22,6.12,6.12,884800.0,5.0542,5.0951,5.0132,5.0132,884800.0
2009-01-23 14:05:00,6.11,6.15,6.1,6.12,645200.0,5.005,5.0378,4.9968,5.0132,645200.0
2009-01-23 14:10:00,6.11,6.11,6.01,6.03,771600.0,5.005,5.005,4.9231,4.9395,771600.0
2009-01-23 14:15:00,6.03,6.08,6.0,6.06,603600.0,4.9395,4.9804,4.9149,4.9641,603600.0
2009-01-23 14:20:00,6.06,6.16,6.03,6.16,530400.0,4.9641,5.046,4.9395,5.046,530400.0
2009-01-23 14:25:00,6.16,6.17,6.04,6.06,556400.0,5.046,5.0542,4.9477,4.9641,556400.0
2009-01-23 14:30:00,6.07,6.08,5.89,5.9,1331600.0,4.9722,4.9804,4.8248,4.833,1331600.0
2009-01-23 14:35:00,5.89,5.97,5.88,5.97,512800.0,4.8248,4.8903,4.8166,4.8903,512800.0
2009-01-23 14:40:00,5.97,5.97,5.86,5.92,474800.0,4.8903,4.8903,4.8002,4.8494,474800.0
2009-01-23 14:45:00,5.92,5.99,5.88,5.96,815200.0,4.8494,4.9067,4.8166,4.8821,815200.0
2009-01-23 14:50:00,5.96,5.96,5.82,5.84,495200.0,4.8821,4.8821,4.7675,4.7838,495200.0
2009-01-23 14:55:00,5.84,5.85,5.76,5.82,684000.0,4.7838,4.792,4.7183,4.7675,684000.0
2009-01-23 15:00:00,5.82,5.93,5.77,5.92,545600.0,4.7675,4.8576,4.7265,4.8494,545600.0
2009-01-23 15:05:00,5.91,5.93,5.78,5.78,601200.0,4.8412,4.8576,4.7347,4.7347,601200.0
2009-01-23 15:10:00,5.77,5.88,5.75,5.83,545600.0,4.7265,4.8166,4.7101,4.7756,545600.0
2009-01-23 15:15:00,5.83,5.89,5.8,5.88,570400.0,4.7756,4.8248,4.7511,4.8166,570400.0
2009-01-23 15:20:00,5.88,5.96,5.85,5.93,868000.0,4.8166,4.8821,4.792,4.8576,868000.0
2009-01-23 15:25:00,5.95,5.97,5.87,5.87,556400.0,4.8739,4.8903,4.8084,4.8084,556400.0
2009-01-23 15:30:00,5.87,5.9,5.84,5.89,740000.0,4.8084,4.833,4.7838,4.8248,740000.0
2009-01-23 15:35:00,5.89,5.94,5.88,5.92,460800.0,4.8248,4.8658,4.8166,4.8494,460800.0
2009-01-23 15:40:00,5.92,5.95,5.87,5.88,552000.0,4.8494,4.8739,4.8084,4.8166,552000.0
2009-01-23 15:45:00,5.89,5.93,5.88,5.93,560000.0,4.8248,4.8576,4.8166,4.8576,560000.0
2009-01-23 15:50:00,5.93,5.98,5.93,5.96,864000.0,4.8576,4.8985,4.8576,4.8821,864000.0
2009-01-23 15:55:00,5.96,5.99,5.93,5.95,874400.0,4.8821,4.9067,4.8576,4.8739,874400.0
2009-01-26 09:30:00,5.96,6.02,5.93,6.02,936000.0,4.8821,4.9313,4.8576,4.9313,936000.0
2009-01-26 09:35:00,6.02,6.15,5.99,6.15,936800.0,4.9313,5.0378,4.9067,5.0378,936800.0
2009-01-26 09:40:00,6.15,6.31,6.13,6.3,2101200.0,5.0378,5.1688,5.0214,5.1607,2101200.0
2009-01-26 09:45:00,6.3,6.38,6.25,6.27,1150800.0,5.1607,5.2262,5.1197,5.1361,1150800.0
2009-01-26 09:50:00,6.27,6.28,6.21,6.27,582800.0,5.1361,5.1443,5.0869,5.1361,582800.0
2009-01-26 09:55:00,6.28,6.31,6.17,6.23,726400.0,5.1443,5.1688,5.0542,5.1033,726400.0
2009-01-26 10:00:00,6.23,6.48,6.23,6.43,1897200.0,5.1033,5.3081,5.1033,5.2671,1897200.0
2009-01-26 10:05:00,6.43,6.49,6.4,6.48,802800.0,5.2671,5.3163,5.2426,5.3081,802800.0
2009-01-26 10:10:00,6.48,6.53,6.43,6.43,1888800.0,5.3081,5.3491,5.2671,5.2671,1888800.0
2009-01-26 10:15:00,6.43,6.46,6.42,6.43,477600.0,5.2671,5.2917,5.2589,5.2671,477600.0
2009-01-26 10:20:00,6.43,6.55,6.43,6.55,1342800.0,5.2671,5.3654,5.2671,5.3654,1342800.0
2009-01-26 10:25:00,6.55,6.55,6.45,6.46,469600.0,5.3654,5.3654,5.2835,5.2917,469600.0
2009-01-26 10:30:00,6.47,6.5,6.46,6.49,419600.0,5.2999,5.3245,5.2917,5.3163,419600.0
2009-01-26 10:35:00,6.49,6.49,6.39,6.39,635600.0,5.3163,5.3163,5.2344,5.2344,635600.0
2009-01-26 10:40:00,6.39,6.42,6.35,6.35,498800.0,5.2344,5.2589,5.2016,5.2016,498800.0
2009-01-26 10:45:00,6.36,6.46,6.34,6.44,576000.0,5.2098,5.2917,5.1934,5.2753,576000.0
2009-01-26 10:50:00,6.43,6.46,6.43,6.43,233600.0,5.2671,5.2917,5.2671,5.2671,233600.0
2009-01-26 10:55:00,6.43,6.45,6.41,6.45,325600.0,5.2671,5.2835,5.2508,5.2835,325600.0
2009-01-26 11:00:00,6.44,6.51,6.44,6.46,714000.0,5.2753,5.3327,5.2753,5.2917,714000.0
2009-01-26 11:05:00,6.46,6.46,6.41,6.42,376000.0,5.2917,5.2917,5.2508,5.2589,376000.0
2009-01-26 11:10:00,6.43,6.44,6.4,6.41,336400.0,5.2671,5.2753,5.2426,5.2508,336400.0
2009-01-26 11:15:00,6.41,6.43,6.32,6.33,433600.0,5.2508,5.2671,5.177,5.1852,433600.0
2009-01-26 11:20:00,6.32,6.34,6.3,6.33,571600.0,5.177,5.1934,5.1607,5.1852,571600.0
2009-01-26 11:25:00,6.33,6.37,6.32,6.37,348400.0,5.1852,5.218,5.177,5.218,348400.0
2009-01-26 11:30:00,6.37,6.39,6.35,6.37,204000.0,5.218,5.2344,5.2016,5.218,204000.0
2009-01-26 11:35:00,6.37,6.38,6.36,6.37,108800.0,5.218,5.2262,5.2098,5.218,108800.0
2009-01-26 11:40:00,6.37,6.37,6.3,6.33,305600.0,5.218,5.218,5.1607,5.1852,305600.0
2009-01-26 11:45:00,6.33,6.35,6.25,6.25,494400.0,5.1852,5.2016,5.1197,5.1197,494400.0
2009-01-26 11:50:00,6.25,6.29,6.24,6.29,345200.0,5.1197,5.1525,5.1115,5.1525,345200.0
2009-01-26 11:55:00,6.29,6.31,6.28,6.3,388400.0,5.1525,5.1688,5.1443,5.1607,388400.0
2009-01-26 12:00:00,6.3,6.33,6.3,6.32,212800.0,5.1607,5.1852,5.1607,5.177,212800.0
2009-01-26 12:05:00,6.32,6.32,6.29,6.29,160000.0,5.177,5.177,5.1525,5.1525,160000.0
2009-01-26 12:10:00,6.29,6.29,6.24,6.25,260800.0,5.1525,5.1525,5.1115,5.1197,260800.0
2009-01-26 12:15:00,6.26,6.26,6.24,6.26,254000.0,5.1279,5.1279,5.1115,5.1279,254000.0
2009-01-26 12:20:00,6.26,6.37,6.26,6.35,441600.0,5.1279,5.218,5.1279,5.2016,441600.0
2009-01-26 12:25:00,6.35,6.36,6.32,6.33,367200.0,5.2016,5.2098,5.177,5.1852,367200.0
2009-01-26 12:30:00,6.35,6.36,6.28,6.29,398400.0,5.2016,5.2098,5.1443,5.1525,398400.0
2009-01-26 12:35:00,6.29,6.29,6.24,6.28,441600.0,5.1525,5.1525,5.1115,5.1443,441600.0
2009-01-26 12:40:00,6.28,6.3,6.26,6.3,317600.0,5.1443,5.1607,5.1279,5.1607,317600.0
2009-01-26 12:45:00,6.29,6.34,6.29,6.3,384400.0,5.1525,5.1934,5.1525,5.1607,384400.0
2009-01-26 12:50:00,6.3,6.38,6.28,6.37,389200.0,5.1607,5.2262,5.1443,5.218,389200.0
2009-01-26 12:55:00,6.37,6.39,6.3,6.33,442800.0,5.218,5.2344,5.1607,5.1852,442800.0
2009-01-26 13:00:00,6.32,6.37,6.31,6.34,220400.0,5.177,5.218,5.1688,5.1934,220400.0
2009-01-26 13:05:00,6.34,6.34,6.25,6.28,517200.0,5.1934,5.1934,5.1197,5.1443,517200.0
2009-01-26 13:10:00,6.28,6.32,6.26,6.27,371200.0,5.1443,5.177,5.1279,5.1361,371200.0
2009-01-26 13:15:00,6.28,6.33,6.28,6.31,282000.0,5.1443,5.1852,5.1443,5.1688,282000.0
2009-01-26 13:20:00,6.31,6.33,6.24,6.32,328400.0,5.1688,5.1852,5.1115,5.177,328400.0
2009-01-26 13:25:00,6.32,6.34,6.28,6.3,358400.0,5.177,5.1934,5.1443,5.1607,358400.0
2009-01-26 13:30:00,6.3,6.3,6.14,6.15,1137600.0,5.1607,5.1607,5.0296,5.0378,1137600.0
2009-01-26 13:35:00,6.15,6.2,6.15,6.19,570400.0,5.0378,5.0787,5.0378,5.0705,570400.0
2009-01-26 13:40:00,6.18,6.25,6.18,6.25,236400.0,5.0624,5.1197,5.0624,5.1197,236400.0
2009-01-26 13:45:00,6.25,6.25,6.15,6.15,401200.0,5.1197,5.1197,5.0378,5.0378,401200.0
2009-01-26 13:50:00,6.15,6.16,6.05,6.1,804400.0,5.0378,5.046,4.9559,4.9968,804400.0
2009-01-26 13:55:00,6.09,6.11,6.07,6.11,390800.0,4.9886,5.005,4.9722,5.005,390800.0
2009-01-26 14:00:00,6.11,6.11,5.94,5.99,1258000.0,5.005,5.005,4.8658,4.9067,1258000.0
2009-01-26 14:05:00,5.98,5.98,5.89,5.95,1108000.0,4.8985,4.8985,4.8248,4.8739,1108000.0
2009-01-26 14:10:00,5.95,5.99,5.91,5.93,372800.0,4.8739,4.9067,4.8412,4.8576,372800.0
2009-01-26 14:15:00,5.91,5.93,5.88,5.92,738800.0,4.8412,4.8576,4.8166,4.8494,738800.0
2009-01-26 14:20:00,5.92,5.98,5.9,5.93,777200.0,4.8494,4.8985,4.833,4.8576,777200.0
2009-01-26 14:25:00,5.92,6.01,5.91,5.98,368000.0,4.8494,4.9231,4.8412,4.8985,368000.0
2009-01-26 14:30:00,5.97,6.02,5.95,6.02,340400.0,4.8903,4.9313,4.8739,4.9313,340400.0
2009-01-26 14:35:00,6.01,6.05,6.01,6.01,406800.0,4.9231,4.9559,4.9231,4.9231,406800.0
2009-01-26 14:40:00,6.01,6.04,5.96,5.98,348400.0,4.9231,4.9477,4.8821,4.8985,348400.0
2009-01-26 14:45:00,5.98,6.08,5.94,6.07,376800.0,4.8985,4.9804,4.8658,4.9722,376800.0
2009-01-26 14:50:00,6.08,6.1,6.03,6.09,502000.0,4.9804,4.9968,4.9395,4.9886,502000.0
2009-01-26 14:55:00,6.08,6.14,6.04,6.13,658000.0,4.9804,5.0296,4.9477,5.0214,658000.0
2009-01-26 15:00:00,6.13,6.21,6.13,6.15,656800.0,5.0214,5.0869,5.0214,5.0378,656800.0
2009-01-26 15:05:00,6.16,6.23,6.14,6.23,552800.0,5.046,5.1033,5.0296,5.1033,552800.0
2009-01-26 15:10:00,6.23,6.26,6.15,6.17,1074800.0,5.1033,5.1279,5.0378,5.0542,1074800.0
2009-01-26 15:15:00,6.17,6.19,6.11,6.19,426400.0,5.0542,5.0705,5.005,5.0705,426400.0
2009-01-26 15:20:00,6.18,6.25,6.17,6.23,641200.0,5.0624,5.1197,5.0542,5.1033,641200.0
2009-01-26 15:25:00,6.23,6.36,6.23,6.28,1528800.0,5.1033,5.2098,5.1033,5.1443,1528800.0
2009-01-26 15:30:00,6.28,6.29,6.22,6.23,730400.0,5.1443,5.1525,5.0951,5.1033,730400.0
2009-01-26 15:35:00,6.24,6.3,6.15,6.15,1102400.0,5.1115,5.1607,5.0378,5.0378,1102400.0
2009-01-26 15:40:00,6.15,6.19,6.08,6.16,1357600.0,5.0378,5.0705,4.9804,5.046,1357600.0
2009-01-26 15:45:00,6.14,6.21,6.11,6.18,823600.0,5.0296,5.0869,5.005,5.0624,823600.0
2009-01-26 15:50:00,6.18,6.23,6.15,6.23,776800.0,5.0624,5.1033,5.0378,5.1033,776800.0
2009-01-26 15:55:00,6.23,6.23,6.12,6.16,555600.0,5.1033,5.1033,5.0132,5.046,555600.0
2009-01-27 09:30:00,6.23,6.34,6.2,6.34,1096400.0,5.1033,5.1934,5.0787,5.1934,1096400.0
2009-01-27 09:35:00,6.34,6.48,6.34,6.47,879200.0,5.1934,5.3081,5.1934,5.2999,879200.0
2009-01-27 09:40:00,6.48,6.48,6.4,6.42,644400.0,5.3081,5.3081,5.2426,5.2589,644400.0
2009-01-27 09:45:00,6.43,6.5,6.38,6.39,768000.0,5.2671,5.3245,5.2262,5.2344,768000.0
2009-01-27 09:50:00,6.39,6.43,6.36,6.38,405200.0,5.2344,5.2671,5.2098,5.2262,405200.0
2009-01-27 09:55:00,6.39,6.43,6.33,6.36,482800.0,5.2344,5.2671,5.1852,5.2098,482800.0
2009-01-27 10:00:00,6.35,6.37,6.27,6.31,808800.0,5.2016,5.218,5.1361,5.1688,808800.0
2009-01-27 10:05:00,6.31,6.31,6.09,6.15,1244800.0,5.1688,5.1688,4.9886,5.0378,1244800.0
2009-01-27 10:10:00,6.15,6.24,6.15,6.23,751200.0,5.0378,5.1115,5.0378,5.1033,751200.0
2009-01-27 10:15:00,6.22,6.25,6.19,6.23,396000.0,5.0951,5.1197,5.0705,5.1033,396000.0
2009-01-27 10:20:00,6.24,6.34,6.23,6.3,768400.0,5.1115,5.1934,5.1033,5.1607,768400.0
2009-01-27 10:25:00,6.3,6.33,6.25,6.27,469600.0,5.1607,5.1852,5.1197,5.1361,469600.0
2009-01-27 10:30:00,6.27,6.3,6.23,6.3,484400.0,5.1361,5.1607,5.1033,5.1607,484400.0
2009-01-27 10:35:00,6.3,6.33,6.29,6.29,280800.0,5.1607,5.1852,5.1525,5.1525,280800.0
2009-01-27 10:40:00,6.29,6.32,6.26,6.26,323600.0,5.1525,5.177,5.1279,5.1279,323600.0
2009-01-27 10:45:00,6.26,6.26,6.18,6.21,665600.0,5.1279,5.1279,5.0624,5.0869,665600.0
2009-01-27 10:50:00,6.2,6.27,6.19,6.25,313200.0,5.0787,5.1361,5.0705,5.1197,313200.0
2009-01-27 10:55:00,6.25,6.32,6.25,6.31,402800.0,5.1197,5.177,5.1197,5.1688,402800.0
2009-01-27 11:00:00,6.31,6.32,6.29,6.29,284800.0,5.1688,5.177,5.1525,5.1525,284800.0
2009-01-27 11:05:00,6.29,6.37,6.27,6.36,313200.0,5.1525,5.218,5.1361,5.2098,313200.0
2009-01-27 11:10:00,6.35,6.37,6.33,6.33,234000.0,5.2016,5.218,5.1852,5.1852,234000.0
2009-01-27 11:15:00,6.33,6.42,6.33,6.39,681600.0,5.1852,5.2589,5.1852,5.2344,681600.0
2009-01-27 11:20:00,6.38,6.41,6.36,6.36,299600.0,5.2262,5.2508,5.2098,5.2098,299600.0
2009-01-27 11:25:00,6.36,6.38,6.34,6.37,219200.0,5.2098,5.2262,5.1934,5.218,219200.0
2009-01-27 11:30:00,6.37,6.4,6.26,6.27,609200.0,5.218,5.2426,5.1279,5.1361,609200.0
2009-01-27 11:35:00,6.27,6.3,6.26,6.3,353200.0,5.1361,5.1607,5.1279,5.1607,353200.0
2009-01-27 11:40:00,6.3,6.31,6.26,6.31,333600.0,5.1607,5.1688,5.1279,5.1688,333600.0
2009-01-27 11:45:00,6.31,6.37,6.31,6.35,216800.0,5.1688,5.218,5.1688,5.2016,216800.0
2009-01-27 11:50:00,6.34,6.37,6.32,6.36,251200.0,5.1934,5.218,5.177,5.2098,251200.0
2009-01-27 11:55:00,6.37,6.38,6.3,6.32,430800.0,5.218,5.2262,5.1607,5.177,430800.0
2009-01-27 12:00:00,6.32,6.34,6.28,6.34,269600.0,5.177,5.1934,5.1443,5.1934,269600.0
2009-01-27 12:05:00,6.34,6.38,6.34,6.36,278000.0,5.1934,5.2262,5.1934,5.2098,278000.0
2009-01-27 12:10:00,6.36,6.4,6.34,6.35,277200.0,5.2098,5.2426,5.1934,5.2016,277200.0
2009-01-27 12:15:00,6.37,6.45,6.37,6.44,528800.0,5.218,5.2835,5.218,5.2753,528800.0
2009-01-27 12:20:00,6.44,6.47,6.43,6.44,642400.0,5.2753,5.2999,5.2671,5.2753,642400.0
2009-01-27 12:25:00,6.44,6.53,6.42,6.51,752400.0,5.2753,5.3491,5.2589,5.3327,752400.0
2009-01-27 12:30:00,6.51,6.52,6.45,6.45,364000.0,5.3327,5.3409,5.2835,5.2835,364000.0
2009-01-27 12:35:00,6.46,6.47,6.45,6.46,421200.0,5.2917,5.2999,5.2835,5.2917,421200.0
2009-01-27 12:40:00,6.47,6.5,6.46,6.47,383600.0,5.2999,5.3245,5.2917,5.2999,383600.0
2009-01-27 12:45:00,6.47,6.48,6.43,6.44,399600.0,5.2999,5.3081,5.2671,5.2753,399600.0
2009-01-27 12:50:00,6.44,6.46,6.42,6.45,190800.0,5.2753,5.2917,5.2589,5.2835,190800.0
2009-01-27 12:55:00,6.46,6.5,6.45,6.46,395200.0,5.2917,5.3245,5.2835,5.2917,395200.0
2009-01-27 13:00:00,6.47,6.48,6.43,6.44,361200.0,5.2999,5.3081,5.2671,5.2753,361200.0
2009-01-27 13:05:00,6.44,6.44,6.38,6.41,754800.0,5.2753,5.2753,5.2262,5.2508,754800.0
2009-01-27 13:10:00,6.4,6.49,6.39,6.47,682400.0,5.2426,5.3163,5.2344,5.2999,682400.0
2009-01-27 13:15:00,6.46,6.46,6.43,6.45,209600.0,5.2917,5.2917,5.2671,5.2835,209600.0
2009-01-27 13:20:00,6.43,6.52,6.43,6.52,625200.0,5.2671,5.3409,5.2671,5.3409,625200.0
2009-01-27 13:25:00,6.53,6.53,6.39,6.41,772800.0,5.3491,5.3491,5.2344,5.2508,772800.0
2009-01-27 13:30:00,6.41,6.45,6.38,6.42,638800.0,5.2508,5.2835,5.2262,5.2589,638800.0
2009-01-27 13:35:00,6.42,6.44,6.41,6.42,365600.0,5.2589,5.2753,5.2508,5.2589,365600.0
2009-01-27 13:40:00,6.43,6.5,6.42,6.47,703200.0,5.2671,5.3245,5.2589,5.2999,703200.0
2009-01-27 13:45:00,6.47,6.49,6.4,6.43,396400.0,5.2999,5.3163,5.2426,5.2671,396400.0
2009-01-27 13:50:00,6.44,6.48,6.43,6.46,276800.0,5.2753,5.3081,5.2671,5.2917,276800.0
2009-01-27 13:55:00,6.47,6.47,6.39,6.39,386000.0,5.2999,5.2999,5.2344,5.2344,386000.0
2009-01-27 14:00:00,6.39,6.41,6.35,6.38,565200.0,5.2344,5.2508,5.2016,5.2262,565200.0
2009-01-27 14:05:00,6.39,6.39,6.29,6.34,437200.0,5.2344,5.2344,5.1525,5.1934,437200.0
2009-01-27 14:10:00,6.34,6.38,6.31,6.33,447600.0,5.1934,5.2262,5.1688,5.1852,447600.0
2009-01-27 14:15:00,6.33,6.41,6.31,6.38,395200.0,5.1852,5.2508,5.1688,5.2262,395200.0
2009-01-27 14:20:00,6.38,6.4,6.34,6.37,400400.0,5.2262,5.2426,5.1934,5.218,400400.0
2009-01-27 14:25:00,6.37,6.39,6.32,6.35,284800.0,5.218,5.2344,5.177,5.2016,284800.0
2009-01-27 14:30:00,6.35,6.36,6.3,6.36,367600.0,5.2016,5.2098,5.1607,5.2098,367600.0
2009-01-27 14:35:00,6.36,6.43,6.36,6.38,700000.0,5.2098,5.2671,5.2098,5.2262,700000.0
2009-01-27 14:40:00,6.37,6.42,6.37,6.39,206000.0,5.218,5.2589,5.218,5.2344,206000.0
2009-01-27 14:45:00,6.39,6.4,6.35,6.4,162400.0,5.2344,5.2426,5.2016,5.2426,162400.0
2009-01-27 14:50:00,6.4,6.45,6.4,6.43,375600.0,5.2426,5.2835,5.2426,5.2671,375600.0
2009-01-27 14:55:00,6.43,6.44,6.4,6.43,234000.0,5.2671,5.2753,5.2426,5.2671,234000.0
2009-01-27 15:00:00,6.43,6.47,6.32,6.37,616000.0,5.2671,5.2999,5.177,5.218,616000.0
2009-01-27 15:05:00,6.38,6.41,6.33,6.41,321200.0,5.2262,5.2508,5.1852,5.2508,321200.0
2009-01-27 15:10:00,6.41,6.43,6.37,6.42,417600.0,5.2508,5.2671,5.218,5.2589,417600.0
2009-01-27 15:15:00,6.41,6.43,6.4,6.4,402400.0,5.2508,5.2671,5.2426,5.2426,402400.0
2009-01-27 15:20:00,6.4,6.45,6.39,6.44,553200.0,5.2426,5.2835,5.2344,5.2753,553200.0
2009-01-27 15:25:00,6.44,6.47,6.41,6.44,550800.0,5.2753,5.2999,5.2508,5.2753,550800.0
2009-01-27 15:30:00,6.44,6.44,6.38,6.39,551200.0,5.2753,5.2753,5.2262,5.2344,551200.0
2009-01-27 15:35:00,6.4,6.42,6.36,6.42,645600.0,5.2426,5.2589,5.2098,5.2589,645600.0
2009-01-27 15:40:00,6.42,6.42,6.37,6.39,405200.0,5.2589,5.2589,5.218,5.2344,405200.0
2009-01-27 15:45:00,6.41,6.41,6.34,6.37,301200.0,5.2508,5.2508,5.1934,5.218,301200.0
2009-01-27 15:50:00,6.39,6.42,6.37,6.42,704400.0,5.2344,5.2589,5.218,5.2589,704400.0
2009-01-27 15:55:00,6.42,6.43,6.37,6.37,711600.0,5.2589,5.2671,5.218,5.218,711600.0
2009-01-28 09:30:00,6.73,6.78,6.69,6.75,2237200.0,5.5129,5.5538,5.4801,5.5293,2237200.0
2009-01-28 09:35:00,6.75,6.86,6.72,6.8,1351600.0,5.5293,5.6194,5.5047,5.5702,1351600.0
2009-01-28 09:40:00,6.8,6.86,6.73,6.75,1259600.0,5.5702,5.6194,5.5129,5.5293,1259600.0
2009-01-28 09:45:00,6.75,6.81,6.75,6.77,727200.0,5.5293,5.5784,5.5293,5.5457,727200.0
2009-01-28 09:50:00,6.77,6.81,6.76,6.76,566800.0,5.5457,5.5784,5.5375,5.5375,566800.0
2009-01-28 09:55:00,6.76,6.77,6.73,6.74,529200.0,5.5375,5.5457,5.5129,5.5211,529200.0
2009-01-28 10:00:00,6.74,6.8,6.7,6.7,557600.0,5.5211,5.5702,5.4883,5.4883,557600.0
2009-01-28 10:05:00,6.7,6.78,6.7,6.78,651600.0,5.4883,5.5538,5.4883,5.5538,651600.0
2009-01-28 10:10:00,6.78,6.79,6.74,6.79,401200.0,5.5538,5.562,5.5211,5.562,401200.0
2009-01-28 10:15:00,6.79,6.79,6.74,6.78,325200.0,5.562,5.562,5.5211,5.5538,325200.0
2009-01-28 10:20:00,6.79,6.79,6.78,6.78,232800.0,5.562,5.562,5.5538,5.5538,232800.0
2009-01-28 10:25:00,6.78,6.79,6.76,6.79,250800.0,5.5538,5.562,5.5375,5.562,250800.0
2009-01-28 10:30:00,6.79,6.86,6.78,6.84,608000.0,5.562,5.6194,5.5538,5.603,608000.0
2009-01-28 10:35:00,6.85,6.92,6.85,6.9,947200.0,5.6112,5.6685,5.6112,5.6521,947200.0
2009-01-28 10:40:00,6.89,6.91,6.87,6.9,612800.0,5.6439,5.6603,5.6276,5.6521,612800.0
2009-01-28 10:45:00,6.9,6.91,6.89,6.89,318000.0,5.6521,5.6603,5.6439,5.6439,318000.0
2009-01-28 10:50:00,6.89,6.89,6.85,6.87,458800.0,5.6439,5.6439,5.6112,5.6276,458800.0
2009-01-28 10:55:00,6.87,6.88,6.86,6.88,361600.0,5.6276,5.6358,5.6194,5.6358,361600.0
2009-01-28 11:00:00,6.88,6.9,6.87,6.9,334000.0,5.6358,5.6521,5.6276,5.6521,334000.0
2009-01-28 11:05:00,6.9,6.95,6.89,6.95,496400.0,5.6521,5.6931,5.6439,5.6931,496400.0
2009-01-28 11:10:00,6.94,6.96,6.92,6.93,484000.0,5.6849,5.7013,5.6685,5.6767,484000.0
2009-01-28 11:15:00,6.93,6.94,6.91,6.94,222400.0,5.6767,5.6849,5.6603,5.6849,222400.0
2009-01-28 11:20:00,6.93,6.99,6.93,6.97,454800.0,5.6767,5.7259,5.6767,5.7095,454800.0
2009-01-28 11:25:00,6.97,6.99,6.95,6.97,227200.0,5.7095,5.7259,5.6931,5.7095,227200.0
2009-01-28 11:30:00,6.97,6.98,6.93,6.95,314000.0,5.7095,5.7177,5.6767,5.6931,314000.0
2009-01-28 11:35:00,6.95,6.95,6.88,6.89,285200.0,5.6931,5.6931,5.6358,5.6439,285200.0
2009-01-28 11:40:00,6.89,6.94,6.89,6.91,323600.0,5.6439,5.6849,5.6439,5.6603,323600.0
2009-01-28 11:45:00,6.92,6.93,6.9,6.92,223600.0,5.6685,5.6767,5.6521,5.6685,223600.0
2009-01-28 11:50:00,6.91,6.94,6.91,6.93,151600.0,5.6603,5.6849,5.6603,5.6767,151600.0
2009-01-28 11:55:00,6.93,6.95,6.92,6.93,263600.0,5.6767,5.6931,5.6685,5.6767,263600.0
2009-01-28 12:00:00,6.93,6.95,6.92,6.95,177600.0,5.6767,5.6931,5.6685,5.6931,177600.0
2009-01-28 12:05:00,6.95,6.96,6.94,6.95,125200.0,5.6931,5.7013,5.6849,5.6931,125200.0
2009-01-28 12:10:00,6.96,6.97,6.94,6.96,186000.0,5.7013,5.7095,5.6849,5.7013,186000.0
2009-01-28 12:15:00,6.96,6.99,6.95,6.97,327200.0,5.7013,5.7259,5.6931,5.7095,327200.0
2009-01-28 12:20:00,6.97,7.0,6.97,7.0,272800.0,5.7095,5.7341,5.7095,5.7341,272800.0
2009-01-28 12:25:00,7.0,7.03,7.0,7.03,493600.0,5.7341,5.7586,5.7341,5.7586,493600.0
2009-01-28 12:30:00,7.03,7.03,7.01,7.02,320000.0,5.7586,5.7586,5.7422,5.7504,320000.0
2009-01-28 12:35:00,7.02,7.04,7.01,7.03,396000.0,5.7504,5.7668,5.7422,5.7586,396000.0
2009-01-28 12:40:00,7.03,7.03,7.01,7.02,125600.0,5.7586,5.7586,5.7422,5.7504,125600.0
2009-01-28 12:45:00,7.02,7.04,7.02,7.03,177600.0,5.7504,5.7668,5.7504,5.7586,177600.0
2009-01-28 12:50:00,7.03,7.04,7.03,7.03,253200.0,5.7586,5.7668,5.7586,5.7586,253200.0
2009-01-28 12:55:00,7.04,7.04,7.03,7.03,223200.0,5.7668,5.7668,5.7586,5.7586,223200.0
2009-01-28 13:00:00,7.03,7.03,7.0,7.02,416800.0,5.7586,5.7586,5.7341,5.7504,416800.0
2009-01-28 13:05:00,7.02,7.08,7.02,7.06,378800.0,5.7504,5.7996,5.7504,5.7832,378800.0
2009-01-28 13:10:00,7.06,7.07,7.04,7.04,205600.0,5.7832,5.7914,5.7668,5.7668,205600.0
2009-01-28 13:15:00,7.04,7.05,7.03,7.04,188800.0,5.7668,5.775,5.7586,5.7668,188800.0
2009-01-28 13:20:00,7.04,7.1,7.04,7.1,350400.0,5.7668,5.816,5.7668,5.816,350400.0
2009-01-28 13:25:00,7.1,7.12,7.09,7.11,529600.0,5.816,5.8324,5.8078,5.8242,529600.0
2009-01-28 13:30:00,7.11,7.13,7.1,7.11,433200.0,5.8242,5.8405,5.816,5.8242,433200.0
2009-01-28 13:35:00,7.12,7.13,7.1,7.1,251600.0,5.8324,5.8405,5.816,5.816,251600.0
2009-01-28 13:40:00,7.1,7.12,7.09,7.11,168800.0,5.816,5.8324,5.8078,5.8242,168800.0
2009-01-28 13:45:00,7.11,7.14,7.11,7.14,334000.0,5.8242,5.8487,5.8242,5.8487,334000.0
2009-01-28 13:50:00,7.14,7.15,7.1,7.12,382800.0,5.8487,5.8569,5.816,5.8324,382800.0
2009-01-28 13:55:00,7.12,7.13,7.11,7.11,117200.0,5.8324,5.8405,5.8242,5.8242,117200.0
2009-01-28 14:00:00,7.11,7.13,7.11,7.12,216800.0,5.8242,5.8405,5.8242,5.8324,216800.0
2009-01-28 14:05:00,7.12,7.13,7.11,7.11,147600.0,5.8324,5.8405,5.8242,5.8242,147600.0
2009-01-28 14:10:00,7.12,7.17,7.09,7.15,305600.0,5.8324,5.8733,5.8078,5.8569,305600.0
2009-01-28 14:15:00,7.15,7.22,7.06,7.21,1926800.0,5.8569,5.9143,5.7832,5.9061,1926800.0
2009-01-28 14:20:00,7.2,7.22,7.06,7.07,1565200.0,5.8979,5.9143,5.7832,5.7914,1565200.0
2009-01-28 14:25:00,7.08,7.11,7.03,7.1,915600.0,5.7996,5.8242,5.7586,5.816,915600.0
2009-01-28 14:30:00,7.11,7.12,6.98,7.07,1242400.0,5.8242,5.8324,5.7177,5.7914,1242400.0
2009-01-28 14:35:00,7.07,7.08,6.99,7.05,631600.0,5.7914,5.7996,5.7259,5.775,631600.0
2009-01-28 14:40:00,7.05,7.06,7.03,7.06,438800.0,5.775,5.7832,5.7586,5.7832,438800.0
2009-01-28 14:45:00,7.05,7.06,7.02,7.06,438400.0,5.775,5.7832,5.7504,5.7832,438400.0
2009-01-28 14:50:00,7.07,7.07,7.03,7.03,364000.0,5.7914,5.7914,5.7586,5.7586,364000.0
2009-01-28 14:55:00,7.05,7.14,7.04,7.14,634000.0,5.775,5.8487,5.7668,5.8487,634000.0
2009-01-28 15:00:00,7.14,7.19,7.08,7.1,1121600.0,5.8487,5.8897,5.7996,5.816,1121600.0
2009-01-28 15:05:00,7.09,7.11,6.91,7.02,1458800.0,5.8078,5.8242,5.6603,5.7504,1458800.0
2009-01-28 15:10:00,7.02,7.06,6.98,6.99,1048400.0,5.7504,5.7832,5.7177,5.7259,1048400.0
2009-01-28 15:15:00,6.98,7.04,6.95,7.01,780000.0,5.7177,5.7668,5.6931,5.7422,780000.0
2009-01-28 15:20:00,7.01,7.04,6.93,6.96,646400.0,5.7422,5.7668,5.6767,5.7013,646400.0
2009-01-28 15:25:00,6.96,6.98,6.89,6.95,890000.0,5.7013,5.7177,5.6439,5.6931,890000.0
2009-01-28 15:30:00,6.95,6.97,6.91,6.93,814000.0,5.6931,5.7095,5.6603,5.6767,814000.0
2009-01-28 15:35:00,6.94,7.01,6.92,6.99,814000.0,5.6849,5.7422,5.6685,5.7259,814000.0
2009-01-28 15:40:00,6.99,7.03,6.99,7.02,620400.0,5.7259,5.7586,5.7259,5.7504,620400.0
2009-01-28 15:45:00,7.02,7.04,6.99,7.03,711200.0,5.7504,5.7668,5.7259,5.7586,711200.0
2009-01-28 15:50:00,7.03,7.06,7.0,7.03,860000.0,5.7586,5.7832,5.7341,5.7586,860000.0
2009-01-28 15:55:00,7.04,7.1,7.04,7.1,1441200.0,5.7668,5.816,5.7668,5.816,1441200.0
2009-01-29 09:30:00,6.82,6.87,6.8,6.83,1593600.0,5.5866,5.6276,5.5702,5.5948,1593600.0
2009-01-29 09:35:00,6.82,6.84,6.71,6.74,1388400.0,5.5866,5.603,5.4965,5.5211,1388400.0
2009-01-29 09:40:00,6.74,6.82,6.7,6.8,878000.0,5.5211,5.5866,5.4883,5.5702,878000.0
2009-01-29 09:45:00,6.79,6.82,6.75,6.79,394400.0,5.562,5.5866,5.5293,5.562,394400.0
2009-01-29 09:50:00,6.78,6.8,6.73,6.75,384400.0,5.5538,5.5702,5.5129,5.5293,384400.0
2009-01-29 09:55:00,6.74,6.75,6.68,6.72,567200.0,5.5211,5.5293,5.4719,5.5047,567200.0
2009-01-29 10:00:00,6.72,6.72,6.59,6.65,1204400.0,5.5047,5.5047,5.3982,5.4474,1204400.0
2009-01-29 10:05:00,6.66,6.67,6.64,6.67,440000.0,5.4555,5.4637,5.4392,5.4637,440000.0
2009-01-29 10:10:00,6.67,6.73,6.62,6.73,578400.0,5.4637,5.5129,5.4228,5.5129,578400.0
2009-01-29 10:15:00,6.73,6.75,6.7,6.75,472800.0,5.5129,5.5293,5.4883,5.5293,472800.0
2009-01-29 10:20:00,6.75,6.78,6.72,6.76,483200.0,5.5293,5.5538,5.5047,5.5375,483200.0
2009-01-29 10:25:00,6.76,6.8,6.75,6.78,638400.0,5.5375,5.5702,5.5293,5.5538,638400.0
2009-01-29 10:30:00,6.78,6.8,6.7,6.73,436800.0,5.5538,5.5702,5.4883,5.5129,436800.0
2009-01-29 10:35:00,6.73,6.82,6.72,6.8,518000.0,5.5129,5.5866,5.5047,5.5702,518000.0
2009-01-29 10:40:00,6.81,6.83,6.78,6.81,353600.0,5.5784,5.5948,5.5538,5.5784,353600.0
2009-01-29 10:45:00,6.8,6.81,6.77,6.77,233200.0,5.5702,5.5784,5.5457,5.5457,233200.0
2009-01-29 10:50:00,6.77,6.85,6.75,6.83,516800.0,5.5457,5.6112,5.5293,5.5948,516800.0
2009-01-29 10:55:00,6.83,6.87,6.79,6.84,466800.0,5.5948,5.6276,5.562,5.603,466800.0
2009-01-29 11:00:00,6.83,6.83,6.76,6.76,430400.0,5.5948,5.5948,5.5375,5.5375,430400.0
2009-01-29 11:05:00,6.76,6.77,6.73,6.76,271600.0,5.5375,5.5457,5.5129,5.5375,271600.0
2009-01-29 11:10:00,6.76,6.81,6.76,6.81,418000.0,5.5375,5.5784,5.5375,5.5784,418000.0
2009-01-29 11:15:00,6.81,6.83,6.78,6.8,309600.0,5.5784,5.5948,5.5538,5.5702,309600.0
2009-01-29 11:20:00,6.79,6.81,6.77,6.8,154400.0,5.562,5.5784,5.5457,5.5702,154400.0
2009-01-29 11:25:00,6.79,6.79,6.71,6.72,308800.0,5.562,5.562,5.4965,5.5047,308800.0
2009-01-29 11:30:00,6.72,6.72,6.7,6.72,341200.0,5.5047,5.5047,5.4883,5.5047,341200.0
2009-01-29 11:35:00,6.72,6.74,6.7,6.71,172000.0,5.5047,5.5211,5.4883,5.4965,172000.0
2009-01-29 11:40:00,6.71,6.72,6.68,6.68,256000.0,5.4965,5.5047,5.4719,5.4719,256000.0
2009-01-29 11:45:00,6.68,6.68,6.62,6.64,876800.0,5.4719,5.4719,5.4228,5.4392,876800.0
2009-01-29 11:50:00,6.64,6.66,6.62,6.66,412800.0,5.4392,5.4555,5.4228,5.4555,412800.0
2009-01-29 11:55:00,6.66,6.68,6.65,6.65,292000.0,5.4555,5.4719,5.4474,5.4474,292000.0
2009-01-29 12:00:00,6.65,6.65,6.52,6.52,1371600.0,5.4474,5.4474,5.3409,5.3409,1371600.0
2009-01-29 12:05:00,6.52,6.57,6.5,6.55,621600.0,5.3409,5.3818,5.3245,5.3654,621600.0
2009-01-29 12:10:00,6.56,6.61,6.56,6.59,484400.0,5.3736,5.4146,5.3736,5.3982,484400.0
2009-01-29 12:15:00,6.59,6.6,6.57,6.59,358000.0,5.3982,5.4064,5.3818,5.3982,358000.0
2009-01-29 12:20:00,6.59,6.6,6.56,6.57,245600.0,5.3982,5.4064,5.3736,5.3818,245600.0
2009-01-29 12:25:00,6.56,6.59,6.56,6.59,234000.0,5.3736,5.3982,5.3736,5.3982,234000.0
2009-01-29 12:30:00,6.59,6.59,6.57,6.59,237600.0,5.3982,5.3982,5.3818,5.3982,237600.0
2009-01-29 12:35:00,6.6,6.61,6.56,6.56,279200.0,5.4064,5.4146,5.3736,5.3736,279200.0
2009-01-29 12:40:00,6.56,6.59,6.53,6.58,416000.0,5.3736,5.3982,5.3491,5.39,416000.0
2009-01-29 12:45:00,6.58,6.6,6.57,6.57,117200.0,5.39,5.4064,5.3818,5.3818,117200.0
2009-01-29 12:50:00,6.57,6.58,6.53,6.53,123600.0,5.3818,5.39,5.3491,5.3491,123600.0
2009-01-29 12:55:00,6.53,6.53,6.46,6.47,818000.0,5.3491,5.3491,5.2917,5.2999,818000.0
2009-01-29 13:00:00,6.48,6.48,6.42,6.44,889600.0,5.3081,5.3081,5.2589,5.2753,889600.0
2009-01-29 13:05:00,6.43,6.46,6.43,6.43,311200.0,5.2671,5.2917,5.2671,5.2671,311200.0
2009-01-29 13:10:00,6.43,6.47,6.43,6.46,339200.0,5.2671,5.2999,5.2671,5.2917,339200.0
2009-01-29 13:15:00,6.46,6.46,6.43,6.45,177200.0,5.2917,5.2917,5.2671,5.2835,177200.0
2009-01-29 13:20:00,6.44,6.44,6.38,6.39,513600.0,5.2753,5.2753,5.2262,5.2344,513600.0
2009-01-29 13:25:00,6.39,6.44,6.39,6.42,452400.0,5.2344,5.2753,5.2344,5.2589,452400.0
2009-01-29 13:30:00,6.42,6.43,6.36,6.37,561200.0,5.2589,5.2671,5.2098,5.218,561200.0
2009-01-29 13:35:00,6.37,6.38,6.33,6.35,480800.0,5.218,5.2262,5.1852,5.2016,480800.0
2009-01-29 13:40:00,6.35,6.41,6.34,6.38,312000.0,5.2016,5.2508,5.1934,5.2262,312000.0
2009-01-29 13:45:00,6.37,6.42,6.36,6.38,254400.0,5.218,5.2589,5.2098,5.2262,254400.0
2009-01-29 13:50:00,6.38,6.38,6.3,6.34,367600.0,5.2262,5.2262,5.1607,5.1934,367600.0
2009-01-29 13:55:00,6.33,6.38,6.31,6.37,516800.0,5.1852,5.2262,5.1688,5.218,516800.0
2009-01-29 14:00:00,6.37,6.41,6.36,6.39,587200.0,5.218,5.2508,5.2098,5.2344,587200.0
2009-01-29 14:05:00,6.39,6.43,6.38,6.4,498000.0,5.2344,5.2671,5.2262,5.2426,498000.0
2009-01-29 14:10:00,6.4,6.42,6.39,6.42,160800.0,5.2426,5.2589,5.2344,5.2589,160800.0
2009-01-29 14:15:00,6.42,6.48,6.4,6.47,493600.0,5.2589,5.3081,5.2426,5.2999,493600.0
2009-01-29 14:20:00,6.46,6.47,6.42,6.43,311200.0,5.2917,5.2999,5.2589,5.2671,311200.0
2009-01-29 14:25:00,6.43,6.48,6.43,6.47,414000.0,5.2671,5.3081,5.2671,5.2999,414000.0
2009-01-29 14:30:00,6.47,6.49,6.46,6.49,536400.0,5.2999,5.3163,5.2917,5.3163,536400.0
2009-01-29 14:35:00,6.49,6.49,6.42,6.45,344400.0,5.3163,5.3163,5.2589,5.2835,344400.0
2009-01-29 14:40:00,6.44,6.5,6.44,6.48,340400.0,5.2753,5.3245,5.2753,5.3081,340400.0
2009-01-29 14:45:00,6.47,6.47,6.41,6.43,248400.0,5.2999,5.2999,5.2508,5.2671,248400.0
2009-01-29 14:50:00,6.43,6.43,6.41,6.42,136000.0,5.2671,5.2671,5.2508,5.2589,136000.0
2009-01-29 14:55:00,6.42,6.45,6.37,6.39,454400.0,5.2589,5.2835,5.218,5.2344,454400.0
2009-01-29 15:00:00,6.39,6.48,6.38,6.46,472800.0,5.2344,5.3081,5.2262,5.2917,472800.0
2009-01-29 15:05:00,6.47,6.47,6.43,6.46,313600.0,5.2999,5.2999,5.2671,5.2917,313600.0
2009-01-29 15:10:00,6.46,6.46,6.39,6.43,314800.0,5.2917,5.2917,5.2344,5.2671,314800.0
2009-01-29 15:15:00,6.43,6.47,6.41,6.43,298400.0,5.2671,5.2999,5.2508,5.2671,298400.0
2009-01-29 15:20:00,6.44,6.45,6.35,6.39,585200.0,5.2753,5.2835,5.2016,5.2344,585200.0
2009-01-29 15:25:00,6.39,6.39,6.35,6.38,558800.0,5.2344,5.2344,5.2016,5.2262,558800.0
2009-01-29 15:30:00,6.38,6.38,6.26,6.27,986000.0,5.2262,5.2262,5.1279,5.1361,986000.0
2009-01-29 15:35:00,6.27,6.33,6.26,6.26,543600.0,5.1361,5.1852,5.1279,5.1279,543600.0
2009-01-29 15:40:00,6.26,6.34,6.26,6.29,490800.0,5.1279,5.1934,5.1279,5.1525,490800.0
2009-01-29 15:45:00,6.29,6.33,6.27,6.3,408400.0,5.1525,5.1852,5.1361,5.1607,408400.0
2009-01-29 15:50:00,6.3,6.32,6.26,6.3,534400.0,5.1607,5.177,5.1279,5.1607,534400.0
2009-01-29 15:55:00,6.29,6.29,6.26,6.28,674400.0,5.1525,5.1525,5.1279,5.1443,674400.0
2009-01-30 09:30:00,6.47,6.53,6.41,6.47,779200.0,5.2999,5.3491,5.2508,5.2999,779200.0
2009-01-30 09:35:00,6.47,6.56,6.46,6.5,1298000.0,5.2999,5.3736,5.2917,5.3245,1298000.0
2009-01-30 09:40:00,6.5,6.52,6.45,6.48,802400.0,5.3245,5.3409,5.2835,5.3081,802400.0
2009-01-30 09:45:00,6.48,6.52,6.44,6.46,594800.0,5.3081,5.3409,5.2753,5.2917,594800.0
2009-01-30 09:50:00,6.47,6.48,6.4,6.4,547200.0,5.2999,5.3081,5.2426,5.2426,547200.0
2009-01-30 09:55:00,6.4,6.43,6.25,6.25,843200.0,5.2426,5.2671,5.1197,5.1197,843200.0
2009-01-30 10:00:00,6.25,6.28,6.2,6.22,784800.0,5.1197,5.1443,5.0787,5.0951,784800.0
2009-01-30 10:05:00,6.23,6.3,6.22,6.26,607600.0,5.1033,5.1607,5.0951,5.1279,607600.0
2009-01-30 10:10:00,6.26,6.27,6.16,6.16,656000.0,5.1279,5.1361,5.046,5.046,656000.0
2009-01-30 10:15:00,6.15,6.17,6.11,6.12,772800.0,5.0378,5.0542,5.005,5.0132,772800.0
2009-01-30 10:20:00,6.12,6.17,6.12,6.15,800400.0,5.0132,5.0542,5.0132,5.0378,800400.0
2009-01-30 10:25:00,6.16,6.18,6.06,6.07,950000.0,5.046,5.0624,4.9641,4.9722,950000.0
2009-01-30 10:30:00,6.07,6.07,6.02,6.06,734800.0,4.9722,4.9722,4.9313,4.9641,734800.0
2009-01-30 10:35:00,6.06,6.07,6.05,6.06,414400.0,4.9641,4.9722,4.9559,4.9641,414400.0
2009-01-30 10:40:00,6.06,6.11,6.05,6.11,436000.0,4.9641,5.005,4.9559,5.005,436000.0
2009-01-30 10:45:00,6.11,6.13,6.07,6.09,275200.0,5.005,5.0214,4.9722,4.9886,275200.0
2009-01-30 10:50:00,6.08,6.1,6.03,6.1,556000.0,4.9804,4.9968,4.9395,4.9968,556000.0
2009-01-30 10:55:00,6.1,6.13,6.08,6.1,395200.0,4.9968,5.0214,4.9804,4.9968,395200.0
2009-01-30 11:00:00,6.1,6.15,6.1,6.15,430800.0,4.9968,5.0378,4.9968,5.0378,430800.0
2009-01-30 11:05:00,6.15,6.15,6.11,6.13,211200.0,5.0378,5.0378,5.005,5.0214,211200.0
2009-01-30 11:10:00,6.11,6.13,6.06,6.08,265600.0,5.005,5.0214,4.9641,4.9804,265600.0
2009-01-30 11:15:00,6.08,6.09,6.0,6.0,424000.0,4.9804,4.9886,4.9149,4.9149,424000.0
2009-01-30 11:20:00,6.01,6.02,5.97,6.01,392400.0,4.9231,4.9313,4.8903,4.9231,392400.0
2009-01-30 11:25:00,6.01,6.01,5.95,5.97,555200.0,4.9231,4.9231,4.8739,4.8903,555200.0
2009-01-30 11:30:00,5.97,6.0,5.96,5.98,341600.0,4.8903,4.9149,4.8821,4.8985,341600.0
2009-01-30 11:35:00,5.98,5.99,5.93,5.96,393600.0,4.8985,4.9067,4.8576,4.8821,393600.0
2009-01-30 11:40:00,5.96,5.98,5.96,5.98,244400.0,4.8821,4.8985,4.8821,4.8985,244400.0
2009-01-30 11:45:00,5.98,6.03,5.95,6.02,412400.0,4.8985,4.9395,4.8739,4.9313,412400.0
2009-01-30 11:50:00,6.02,6.02,5.99,6.0,159200.0,4.9313,4.9313,4.9067,4.9149,159200.0
2009-01-30 11:55:00,6.0,6.0,5.99,5.99,138000.0,4.9149,4.9149,4.9067,4.9067,138000.0
2009-01-30 12:00:00,6.0,6.01,5.95,5.95,217200.0,4.9149,4.9231,4.8739,4.8739,217200.0
2009-01-30 12:05:00,5.95,5.99,5.94,5.99,208000.0,4.8739,4.9067,4.8658,4.9067,208000.0
2009-01-30 12:10:00,6.0,6.06,6.0,6.06,538000.0,4.9149,4.9641,4.9149,4.9641,538000.0
2009-01-30 12:15:00,6.06,6.09,6.05,6.09,514400.0,4.9641,4.9886,4.9559,4.9886,514400.0
2009-01-30 12:20:00,6.09,6.12,6.09,6.11,426000.0,4.9886,5.0132,4.9886,5.005,426000.0
2009-01-30 12:25:00,6.11,6.14,6.11,6.13,354000.0,5.005,5.0296,5.005,5.0214,354000.0
2009-01-30 12:30:00,6.14,6.15,6.08,6.08,204000.0,5.0296,5.0378,4.9804,4.9804,204000.0
2009-01-30 12:35:00,6.09,6.13,6.09,6.11,131200.0,4.9886,5.0214,4.9886,5.005,131200.0
2009-01-30 12:40:00,6.11,6.13,6.11,6.13,114400.0,5.005,5.0214,5.005,5.0214,114400.0
2009-01-30 12:45:00,6.13,6.18,6.13,6.18,309600.0,5.0214,5.0624,5.0214,5.0624,309600.0
2009-01-30 12:50:00,6.18,6.19,6.16,6.16,326000.0,5.0624,5.0705,5.046,5.046,326000.0
2009-01-30 12:55:00,6.17,6.22,6.16,6.21,260800.0,5.0542,5.0951,5.046,5.0869,260800.0
2009-01-30 13:00:00,6.21,6.23,6.18,6.23,335600.0,5.0869,5.1033,5.0624,5.1033,335600.0
2009-01-30 13:05:00,6.24,6.29,6.24,6.29,777600.0,5.1115,5.1525,5.1115,5.1525,777600.0
2009-01-30 13:10:00,6.29,6.3,6.26,6.28,497600.0,5.1525,5.1607,5.1279,5.1443,497600.0
2009-01-30 13:15:00,6.28,6.28,6.21,6.24,512800.0,5.1443,5.1443,5.0869,5.1115,512800.0
2009-01-30 13:20:00,6.23,6.23,6.2,6.21,215600.0,5.1033,5.1033,5.0787,5.0869,215600.0
2009-01-30 13:25:00,6.21,6.21,6.07,6.14,859200.0,5.0869,5.0869,4.9722,5.0296,859200.0
2009-01-30 13:30:00,6.14,6.14,6.02,6.07,822800.0,5.0296,5.0296,4.9313,4.9722,822800.0
2009-01-30 13:35:00,6.07,6.08,5.96,5.98,909200.0,4.9722,4.9804,4.8821,4.8985,909200.0
2009-01-30 13:40:00,5.98,5.98,5.89,5.96,1144000.0,4.8985,4.8985,4.8248,4.8821,1144000.0
2009-01-30 13:45:00,5.97,6.0,5.93,5.98,436000.0,4.8903,4.9149,4.8576,4.8985,436000.0
2009-01-30 13:50:00,5.99,6.02,5.96,5.98,231200.0,4.9067,4.9313,4.8821,4.8985,231200.0
2009-01-30 13:55:00,5.98,6.07,5.97,6.03,274800.0,4.8985,4.9722,4.8903,4.9395,274800.0
2009-01-30 14:00:00,6.02,6.08,6.0,6.03,296800.0,4.9313,4.9804,4.9149,4.9395,296800.0
2009-01-30 14:05:00,6.03,6.07,5.97,5.99,394000.0,4.9395,4.9722,4.8903,4.9067,394000.0
2009-01-30 14:10:00,5.99,6.03,5.94,6.01,370000.0,4.9067,4.9395,4.8658,4.9231,370000.0
2009-01-30 14:15:00,6.01,6.01,5.96,6.0,83200.0,4.9231,4.9231,4.8821,4.9149,83200.0
2009-01-30 14:20:00,6.01,6.01,5.96,5.99,201200.0,4.9231,4.9231,4.8821,4.9067,201200.0
2009-01-30 14:25:00,5.97,6.11,5.97,6.08,851200.0,4.8903,5.005,4.8903,4.9804,851200.0
2009-01-30 14:30:00,6.07,6.13,6.02,6.04,472400.0,4.9722,5.0214,4.9313,4.9477,472400.0
2009-01-30 14:35:00,6.05,6.08,6.03,6.04,152000.0,4.9559,4.9804,4.9395,4.9477,152000.0
2009-01-30 14:40:00,6.02,6.04,5.97,5.98,202800.0,4.9313,4.9477,4.8903,4.8985,202800.0
2009-01-30 14:45:00,5.98,5.99,5.96,5.98,115200.0,4.8985,4.9067,4.8821,4.8985,115200.0
2009-01-30 14:50:00,5.96,5.98,5.92,5.92,245200.0,4.8821,4.8985,4.8494,4.8494,245200.0
2009-01-30 14:55:00,5.92,5.99,5.92,5.97,235600.0,4.8494,4.9067,4.8494,4.8903,235600.0
2009-01-30 15:00:00,5.97,6.04,5.93,5.93,510800.0,4.8903,4.9477,4.8576,4.8576,510800.0
2009-01-30 15:05:00,5.93,5.96,5.89,5.93,521200.0,4.8576,4.8821,4.8248,4.8576,521200.0
2009-01-30 15:10:00,5.93,6.06,5.92,6.02,902000.0,4.8576,4.9641,4.8494,4.9313,902000.0
2009-01-30 15:15:00,6.02,6.04,5.92,5.92,510400.0,4.9313,4.9477,4.8494,4.8494,510400.0
2009-01-30 15:20:00,5.93,5.94,5.86,5.88,758400.0,4.8576,4.8658,4.8002,4.8166,758400.0
2009-01-30 15:25:00,5.88,5.94,5.85,5.86,650800.0,4.8166,4.8658,4.792,4.8002,650800.0
2009-01-30 15:30:00,5.85,5.87,5.81,5.84,728000.0,4.792,4.8084,4.7593,4.7838,728000.0
2009-01-30 15:35:00,5.83,5.87,5.79,5.84,550000.0,4.7756,4.8084,4.7429,4.7838,550000.0
2009-01-30 15:40:00,5.85,5.94,5.83,5.86,970400.0,4.792,4.8658,4.7756,4.8002,970400.0
2009-01-30 15:45:00,5.86,5.94,5.82,5.91,655600.0,4.8002,4.8658,4.7675,4.8412,655600.0
2009-01-30 15:50:00,5.91,5.92,5.88,5.9,402400.0,4.8412,4.8494,4.8166,4.833,402400.0
2009-01-30 15:55:00,5.89,5.93,5.83,5.93,830800.0,4.8248,4.8576,4.7756,4.8576,830800.0
2009-02-02 09:30:00,5.61,5.68,5.61,5.62,848800.0,4.5954,4.6528,4.5954,4.6036,848800.0
2009-02-02 09:35:00,5.61,5.78,5.61,5.76,963200.0,4.5954,4.7347,4.5954,4.7183,963200.0
2009-02-02 09:40:00,5.76,5.78,5.64,5.72,623200.0,4.7183,4.7347,4.62,4.6855,623200.0
2009-02-02 09:45:00,5.72,5.75,5.66,5.68,368800.0,4.6855,4.7101,4.6364,4.6528,368800.0
2009-02-02 09:50:00,5.68,5.73,5.63,5.63,347200.0,4.6528,4.6937,4.6118,4.6118,347200.0
2009-02-02 09:55:00,5.63,5.68,5.62,5.68,361600.0,4.6118,4.6528,4.6036,4.6528,361600.0
2009-02-02 10:00:00,5.68,5.8,5.68,5.74,718800.0,4.6528,4.7511,4.6528,4.7019,718800.0
2009-02-02 10:05:00,5.74,5.88,5.73,5.87,584800.0,4.7019,4.8166,4.6937,4.8084,584800.0
2009-02-02 10:10:00,5.86,5.88,5.82,5.87,523200.0,4.8002,4.8166,4.7675,4.8084,523200.0
2009-02-02 10:15:00,5.88,6.01,5.88,5.98,636400.0,4.8166,4.9231,4.8166,4.8985,636400.0
2009-02-02 10:20:00,5.98,6.0,5.95,5.98,306400.0,4.8985,4.9149,4.8739,4.8985,306400.0
2009-02-02 10:25:00,5.97,5.97,5.91,5.93,444000.0,4.8903,4.8903,4.8412,4.8576,444000.0
2009-02-02 10:30:00,5.93,5.93,5.83,5.85,495200.0,4.8576,4.8576,4.7756,4.792,495200.0
2009-02-02 10:35:00,5.85,5.93,5.84,5.88,382800.0,4.792,4.8576,4.7838,4.8166,382800.0
2009-02-02 10:40:00,5.88,5.88,5.8,5.81,313600.0,4.8166,4.8166,4.7511,4.7593,313600.0
2009-02-02 10:45:00,5.81,5.82,5.78,5.81,286400.0,4.7593,4.7675,4.7347,4.7593,286400.0
2009-02-02 10:50:00,5.81,5.84,5.79,5.8,392800.0,4.7593,4.7838,4.7429,4.7511,392800.0
2009-02-02 10:55:00,5.81,5.88,5.81,5.86,420400.0,4.7593,4.8166,4.7593,4.8002,420400.0
2009-02-02 11:00:00,5.86,5.86,5.79,5.79,219200.0,4.8002,4.8002,4.7429,4.7429,219200.0
2009-02-02 11:05:00,5.78,5.79,5.75,5.77,466800.0,4.7347,4.7429,4.7101,4.7265,466800.0
2009-02-02 11:10:00,5.77,5.81,5.77,5.78,112800.0,4.7265,4.7593,4.7265,4.7347,112800.0
2009-02-02 11:15:00,5.78,5.84,5.77,5.82,147600.0,4.7347,4.7838,4.7265,4.7675,147600.0
2009-02-02 11:20:00,5.82,5.82,5.76,5.8,192400.0,4.7675,4.7675,4.7183,4.7511,192400.0
2009-02-02 11:25:00,5.81,5.83,5.8,5.83,219200.0,4.7593,4.7756,4.7511,4.7756,219200.0
2009-02-02 11:30:00,5.83,5.9,5.83,5.9,320400.0,4.7756,4.833,4.7756,4.833,320400.0
2009-02-02 11:35:00,5.89,5.91,5.87,5.87,235600.0,4.8248,4.8412,4.8084,4.8084,235600.0
2009-02-02 11:40:00,5.87,5.87,5.8,5.86,287200.0,4.8084,4.8084,4.7511,4.8002,287200.0
2009-02-02 11:45:00,5.88,5.92,5.86,5.89,228800.0,4.8166,4.8494,4.8002,4.8248,228800.0
2009-02-02 11:50:00,5.9,5.93,5.87,5.89,264800.0,4.833,4.8576,4.8084,4.8248,264800.0
2009-02-02 11:55:00,5.89,5.92,5.88,5.9,131200.0,4.8248,4.8494,4.8166,4.833,131200.0
2009-02-02 12:00:00,5.91,5.98,5.91,5.93,462400.0,4.8412,4.8985,4.8412,4.8576,462400.0
2009-02-02 12:05:00,5.93,5.94,5.88,5.91,472000.0,4.8576,4.8658,4.8166,4.8412,472000.0
2009-02-02 12:10:00,5.91,5.91,5.88,5.9,147200.0,4.8412,4.8412,4.8166,4.833,147200.0
2009-02-02 12:15:00,5.9,5.96,5.9,5.94,158800.0,4.833,4.8821,4.833,4.8658,158800.0
2009-02-02 12:20:00,5.94,5.95,5.92,5.93,127600.0,4.8658,4.8739,4.8494,4.8576,127600.0
2009-02-02 12:25:00,5.93,5.97,5.93,5.95,311600.0,4.8576,4.8903,4.8576,4.8739,311600.0
2009-02-02 12:30:00,5.95,6.0,5.95,5.97,552800.0,4.8739,4.9149,4.8739,4.8903,552800.0
2009-02-02 12:35:00,5.97,6.03,5.97,6.03,408800.0,4.8903,4.9395,4.8903,4.9395,408800.0
2009-02-02 12:40:00,6.04,6.04,5.99,6.01,246400.0,4.9477,4.9477,4.9067,4.9231,246400.0
2009-02-02 12:45:00,6.03,6.06,6.03,6.03,577200.0,4.9395,4.9641,4.9395,4.9395,577200.0
2009-02-02 12:50:00,6.03,6.03,6.0,6.01,318800.0,4.9395,4.9395,4.9149,4.9231,318800.0
2009-02-02 12:55:00,6.02,6.04,6.01,6.03,142800.0,4.9313,4.9477,4.9231,4.9395,142800.0
2009-02-02 13:00:00,6.02,6.03,5.98,6.01,268400.0,4.9313,4.9395,4.8985,4.9231,268400.0
2009-02-02 13:05:00,6.0,6.01,5.96,5.98,308000.0,4.9149,4.9231,4.8821,4.8985,308000.0
2009-02-02 13:10:00,5.98,5.99,5.93,5.94,186000.0,4.8985,4.9067,4.8576,4.8658,186000.0
2009-02-02 13:15:00,5.93,5.96,5.92,5.95,170400.0,4.8576,4.8821,4.8494,4.8739,170400.0
2009-02-02 13:20:00,5.95,5.97,5.89,5.9,144800.0,4.8739,4.8903,4.8248,4.833,144800.0
2009-02-02 13:25:00,5.91,5.93,5.9,5.91,110800.0,4.8412,4.8576,4.833,4.8412,110800.0
2009-02-02 13:30:00,5.92,5.96,5.9,5.95,224800.0,4.8494,4.8821,4.833,4.8739,224800.0
2009-02-02 13:35:00,5.95,5.97,5.94,5.95,168400.0,4.8739,4.8903,4.8658,4.8739,168400.0
2009-02-02 13:40:00,5.96,5.97,5.95,5.97,419600.0,4.8821,4.8903,4.8739,4.8903,419600.0
2009-02-02 13:45:00,5.97,5.98,5.92,5.94,222800.0,4.8903,4.8985,4.8494,4.8658,222800.0
2009-02-02 13:50:00,5.93,5.94,5.88,5.88,162800.0,4.8576,4.8658,4.8166,4.8166,162800.0
2009-02-02 13:55:00,5.88,5.89,5.84,5.86,412400.0,4.8166,4.8248,4.7838,4.8002,412400.0
2009-02-02 14:00:00,5.87,5.88,5.81,5.84,290400.0,4.8084,4.8166,4.7593,4.7838,290400.0
2009-02-02 14:05:00,5.85,5.88,5.84,5.85,81600.0,4.792,4.8166,4.7838,4.792,81600.0
2009-02-02 14:10:00,5.85,5.89,5.83,5.88,275200.0,4.792,4.8248,4.7756,4.8166,275200.0
2009-02-02 14:15:00,5.87,5.9,5.87,5.88,120400.0,4.8084,4.833,4.8084,4.8166,120400.0
2009-02-02 14:20:00,5.88,5.89,5.83,5.84,90800.0,4.8166,4.8248,4.7756,4.7838,90800.0
2009-02-02 14:25:00,5.84,5.88,5.81,5.86,297200.0,4.7838,4.8166,4.7593,4.8002,297200.0
2009-02-02 14:30:00,5.87,5.88,5.83,5.84,112400.0,4.8084,4.8166,4.7756,4.7838,112400.0
2009-02-02 14:35:00,5.84,5.86,5.8,5.83,227200.0,4.7838,4.8002,4.7511,4.7756,227200.0
2009-02-02 14:40:00,5.83,5.9,5.83,5.89,255600.0,4.7756,4.833,4.7756,4.8248,255600.0
2009-02-02 14:45:00,5.89,5.89,5.84,5.84,258000.0,4.8248,4.8248,4.7838,4.7838,258000.0
2009-02-02 14:50:00,5.85,5.88,5.82,5.87,86000.0,4.792,4.8166,4.7675,4.8084,86000.0
2009-02-02 14:55:00,5.87,5.88,5.84,5.84,107200.0,4.8084,4.8166,4.7838,4.7838,107200.0
2009-02-02 15:00:00,5.84,5.92,5.83,5.91,191200.0,4.7838,4.8494,4.7756,4.8412,191200.0
2009-02-02 15:05:00,5.92,5.97,5.92,5.97,460800.0,4.8494,4.8903,4.8494,4.8903,460800.0
2009-02-02 15:10:00,5.97,6.0,5.94,6.0,471200.0,4.8903,4.9149,4.8658,4.9149,471200.0
2009-02-02 15:15:00,6.0,6.04,5.99,6.02,359600.0,4.9149,4.9477,4.9067,4.9313,359600.0
2009-02-02 15:20:00,6.03,6.06,5.99,6.03,307200.0,4.9395,4.9641,4.9067,4.9395,307200.0
2009-02-02 15:25:00,6.03,6.08,6.02,6.08,521600.0,4.9395,4.9804,4.9313,4.9804,521600.0
2009-02-02 15:30:00,6.08,6.15,6.08,6.13,736800.0,4.9804,5.0378,4.9804,5.0214,736800.0
2009-02-02 15:35:00,6.13,6.17,6.1,6.13,530000.0,5.0214,5.0542,4.9968,5.0214,530000.0
2009-02-02 15:40:00,6.14,6.2,6.1,6.11,1041200.0,5.0296,5.0787,4.9968,5.005,1041200.0
2009-02-02 15:45:00,6.11,6.15,6.11,6.14,605200.0,5.005,5.0378,5.005,5.0296,605200.0
2009-02-02 15:50:00,6.14,6.19,6.14,6.17,779200.0,5.0296,5.0705,5.0296,5.0542,779200.0
2009-02-02 15:55:00,6.17,6.17,6.09,6.09,456800.0,5.0542,5.0542,4.9886,4.9886,456800.0
2009-02-03 09:30:00,6.25,6.26,6.17,6.17,781600.0,5.1197,5.1279,5.0542,5.0542,781600.0
2009-02-03 09:35:00,6.18,6.19,6.11,6.11,644800.0,5.0624,5.0705,5.005,5.005,644800.0
2009-02-03 09:40:00,6.11,6.16,6.03,6.1,804400.0,5.005,5.046,4.9395,4.9968,804400.0
2009-02-03 09:45:00,6.1,6.1,5.97,6.03,566800.0,4.9968,4.9968,4.8903,4.9395,566800.0
2009-02-03 09:50:00,6.04,6.06,5.96,5.99,457600.0,4.9477,4.9641,4.8821,4.9067,457600.0
2009-02-03 09:55:00,5.98,6.03,5.97,6.01,456800.0,4.8985,4.9395,4.8903,4.9231,456800.0
2009-02-03 10:00:00,6.0,6.12,5.98,6.02,846000.0,4.9149,5.0132,4.8985,4.9313,846000.0
2009-02-03 10:05:00,6.03,6.16,6.02,6.07,612400.0,4.9395,5.046,4.9313,4.9722,612400.0
2009-02-03 10:10:00,6.07,6.11,6.0,6.04,436800.0,4.9722,5.005,4.9149,4.9477,436800.0
2009-02-03 10:15:00,6.04,6.09,5.95,5.96,535600.0,4.9477,4.9886,4.8739,4.8821,535600.0
2009-02-03 10:20:00,5.96,5.99,5.93,5.95,496000.0,4.8821,4.9067,4.8576,4.8739,496000.0
2009-02-03 10:25:00,5.95,6.05,5.93,6.04,598000.0,4.8739,4.9559,4.8576,4.9477,598000.0
2009-02-03 10:30:00,6.03,6.07,6.01,6.04,380400.0,4.9395,4.9722,4.9231,4.9477,380400.0
2009-02-03 10:35:00,6.04,6.11,6.03,6.05,346800.0,4.9477,5.005,4.9395,4.9559,346800.0
2009-02-03 10:40:00,6.06,6.09,6.04,6.08,352000.0,4.9641,4.9886,4.9477,4.9804,352000.0
2009-02-03 10:45:00,6.1,6.15,6.08,6.12,580400.0,4.9968,5.0378,4.9804,5.0132,580400.0
2009-02-03 10:50:00,6.12,6.14,6.07,6.08,288800.0,5.0132,5.0296,4.9722,4.9804,288800.0
2009-02-03 10:55:00,6.08,6.09,6.05,6.07,208800.0,4.9804,4.9886,4.9559,4.9722,208800.0
2009-02-03 11:00:00,6.07,6.13,6.06,6.11,125600.0,4.9722,5.0214,4.9641,5.005,125600.0
2009-02-03 11:05:00,6.11,6.2,6.1,6.15,525200.0,5.005,5.0787,4.9968,5.0378,525200.0
2009-02-03 11:10:00,6.15,6.19,6.15,6.17,212400.0,5.0378,5.0705,5.0378,5.0542,212400.0
2009-02-03 11:15:00,6.17,6.19,6.12,6.15,266000.0,5.0542,5.0705,5.0132,5.0378,266000.0
2009-02-03 11:20:00,6.15,6.2,6.13,6.18,220800.0,5.0378,5.0787,5.0214,5.0624,220800.0
2009-02-03 11:25:00,6.17,6.18,6.13,6.14,347600.0,5.0542,5.0624,5.0214,5.0296,347600.0
2009-02-03 11:30:00,6.14,6.15,6.1,6.12,344400.0,5.0296,5.0378,4.9968,5.0132,344400.0
2009-02-03 11:35:00,6.12,6.12,6.05,6.06,305200.0,5.0132,5.0132,4.9559,4.9641,305200.0
2009-02-03 11:40:00,6.05,6.07,6.03,6.06,314800.0,4.9559,4.9722,4.9395,4.9641,314800.0
2009-02-03 11:45:00,6.06,6.07,6.04,6.07,246800.0,4.9641,4.9722,4.9477,4.9722,246800.0
2009-02-03 11:50:00,6.07,6.09,6.06,6.08,174800.0,4.9722,4.9886,4.9641,4.9804,174800.0
2009-02-03 11:55:00,6.08,6.08,6.01,6.04,240000.0,4.9804,4.9804,4.9231,4.9477,240000.0
2009-02-03 12:00:00,6.05,6.08,6.04,6.06,247600.0,4.9559,4.9804,4.9477,4.9641,247600.0
2009-02-03 12:05:00,6.06,6.08,6.05,6.06,579200.0,4.9641,4.9804,4.9559,4.9641,579200.0
2009-02-03 12:10:00,6.06,6.07,6.02,6.07,286400.0,4.9641,4.9722,4.9313,4.9722,286400.0
2009-02-03 12:15:00,6.08,6.12,6.03,6.04,354000.0,4.9804,5.0132,4.9395,4.9477,354000.0
2009-02-03 12:20:00,6.05,6.05,6.02,6.04,206800.0,4.9559,4.9559,4.9313,4.9477,206800.0
2009-02-03 12:25:00,6.03,6.05,6.01,6.02,156800.0,4.9395,4.9559,4.9231,4.9313,156800.0
2009-02-03 12:30:00,6.02,6.05,6.02,6.05,180000.0,4.9313,4.9559,4.9313,4.9559,180000.0
2009-02-03 12:35:00,6.05,6.06,6.03,6.04,85600.0,4.9559,4.9641,4.9395,4.9477,85600.0
2009-02-03 12:40:00,6.04,6.06,6.03,6.05,164400.0,4.9477,4.9641,4.9395,4.9559,164400.0
2009-02-03 12:45:00,6.05,6.07,6.04,6.04,138400.0,4.9559,4.9722,4.9477,4.9477,138400.0
2009-02-03 12:50:00,6.04,6.06,6.03,6.03,195200.0,4.9477,4.9641,4.9395,4.9395,195200.0
2009-02-03 12:55:00,6.03,6.04,5.98,5.98,322800.0,4.9395,4.9477,4.8985,4.8985,322800.0
2009-02-03 13:00:00,5.98,6.01,5.98,5.99,342000.0,4.8985,4.9231,4.8985,4.9067,342000.0
2009-02-03 13:05:00,5.98,6.02,5.98,6.01,204400.0,4.8985,4.9313,4.8985,4.9231,204400.0
2009-02-03 13:10:00,6.01,6.03,6.0,6.02,100000.0,4.9231,4.9395,4.9149,4.9313,100000.0
2009-02-03 13:15:00,6.02,6.05,6.02,6.04,264000.0,4.9313,4.9559,4.9313,4.9477,264000.0
2009-02-03 13:20:00,6.04,6.04,6.01,6.02,167200.0,4.9477,4.9477,4.9231,4.9313,167200.0
2009-02-03 13:25:00,6.03,6.03,6.0,6.01,201600.0,4.9395,4.9395,4.9149,4.9231,201600.0
2009-02-03 13:30:00,6.01,6.04,6.0,6.03,281200.0,4.9231,4.9477,4.9149,4.9395,281200.0
2009-02-03 13:35:00,6.03,6.09,6.03,6.07,460800.0,4.9395,4.9886,4.9395,4.9722,460800.0
2009-02-03 13:40:00,6.07,6.1,6.06,6.07,312800.0,4.9722,4.9968,4.9641,4.9722,312800.0
2009-02-03 13:45:00,6.08,6.09,6.01,6.03,257600.0,4.9804,4.9886,4.9231,4.9395,257600.0
2009-02-03 13:50:00,6.02,6.02,5.98,6.01,227600.0,4.9313,4.9313,4.8985,4.9231,227600.0
2009-02-03 13:55:00,6.0,6.06,6.0,6.04,214400.0,4.9149,4.9641,4.9149,4.9477,214400.0
2009-02-03 14:00:00,6.04,6.06,6.02,6.02,620400.0,4.9477,4.9641,4.9313,4.9313,620400.0
2009-02-03 14:05:00,6.02,6.15,6.02,6.15,873200.0,4.9313,5.0378,4.9313,5.0378,873200.0
2009-02-03 14:10:00,6.15,6.19,6.13,6.17,923200.0,5.0378,5.0705,5.0214,5.0542,923200.0
2009-02-03 14:15:00,6.17,6.21,6.14,6.18,1113200.0,5.0542,5.0869,5.0296,5.0624,1113200.0
2009-02-03 14:20:00,6.18,6.19,6.15,6.17,570400.0,5.0624,5.0705,5.0378,5.0542,570400.0
2009-02-03 14:25:00,6.17,6.19,6.12,6.12,618800.0,5.0542,5.0705,5.0132,5.0132,618800.0
2009-02-03 14:30:00,6.12,6.18,6.12,6.18,616800.0,5.0132,5.0624,5.0132,5.0624,616800.0
2009-02-03 14:35:00,6.18,6.23,6.18,6.19,904800.0,5.0624,5.1033,5.0624,5.0705,904800.0
2009-02-03 14:40:00,6.2,6.25,6.2,6.21,448400.0,5.0787,5.1197,5.0787,5.0869,448400.0
2009-02-03 14:45:00,6.21,6.23,6.19,6.19,391600.0,5.0869,5.1033,5.0705,5.0705,391600.0
2009-02-03 14:50:00,6.19,6.21,6.16,6.17,296400.0,5.0705,5.0869,5.046,5.0542,296400.0
2009-02-03 14:55:00,6.16,6.18,6.14,6.17,281200.0,5.046,5.0624,5.0296,5.0542,281200.0
2009-02-03 15:00:00,6.17,6.21,6.16,6.18,426000.0,5.0542,5.0869,5.046,5.0624,426000.0
2009-02-03 15:05:00,6.17,6.28,6.17,6.28,839200.0,5.0542,5.1443,5.0542,5.1443,839200.0
2009-02-03 15:10:00,6.28,6.3,6.26,6.27,530800.0,5.1443,5.1607,5.1279,5.1361,530800.0
2009-02-03 15:15:00,6.27,6.31,6.26,6.27,425200.0,5.1361,5.1688,5.1279,5.1361,425200.0
2009-02-03 15:20:00,6.28,6.33,6.25,6.32,490400.0,5.1443,5.1852,5.1197,5.177,490400.0
2009-02-03 15:25:00,6.32,6.36,6.32,6.33,566400.0,5.177,5.2098,5.177,5.1852,566400.0
2009-02-03 15:30:00,6.33,6.34,6.27,6.27,500800.0,5.1852,5.1934,5.1361,5.1361,500800.0
2009-02-03 15:35:00,6.26,6.28,6.24,6.27,388400.0,5.1279,5.1443,5.1115,5.1361,388400.0
2009-02-03 15:40:00,6.28,6.3,6.19,6.2,537200.0,5.1443,5.1607,5.0705,5.0787,537200.0
2009-02-03 15:45:00,6.2,6.24,6.19,6.22,471200.0,5.0787,5.1115,5.0705,5.0951,471200.0
2009-02-03 15:50:00,6.22,6.26,6.22,6.24,523200.0,5.0951,5.1279,5.0951,5.1115,523200.0
2009-02-03 15:55:00,6.24,6.27,6.19,6.2,655200.0,5.1115,5.1361,5.0705,5.0787,655200.0
2009-02-04 09:30:00,6.23,6.23,6.16,6.16,538400.0,5.1033,5.1033,5.046,5.046,538400.0
2009-02-04 09:35:00,6.16,6.18,6.1,6.17,643200.0,5.046,5.0624,4.9968,5.0542,643200.0
2009-02-04 09:40:00,6.18,6.28,6.17,6.25,756000.0,5.0624,5.1443,5.0542,5.1197,756000.0
2009-02-04 09:45:00,6.26,6.3,6.22,6.23,684400.0,5.1279,5.1607,5.0951,5.1033,684400.0
2009-02-04 09:50:00,6.23,6.36,6.2,6.36,973200.0,5.1033,5.2098,5.0787,5.2098,973200.0
2009-02-04 09:55:00,6.36,6.39,6.34,6.35,806000.0,5.2098,5.2344,5.1934,5.2016,806000.0
2009-02-04 10:00:00,6.35,6.44,6.35,6.42,1854800.0,5.2016,5.2753,5.2016,5.2589,1854800.0
2009-02-04 10:05:00,6.42,6.45,6.39,6.43,884400.0,5.2589,5.2835,5.2344,5.2671,884400.0
2009-02-04 10:10:00,6.42,6.54,6.42,6.5,1178000.0,5.2589,5.3572,5.2589,5.3245,1178000.0
2009-02-04 10:15:00,6.51,6.54,6.46,6.46,720800.0,5.3327,5.3572,5.2917,5.2917,720800.0
2009-02-04 10:20:00,6.46,6.48,6.43,6.43,432000.0,5.2917,5.3081,5.2671,5.2671,432000.0
2009-02-04 10:25:00,6.43,6.53,6.43,6.52,695200.0,5.2671,5.3491,5.2671,5.3409,695200.0
2009-02-04 10:30:00,6.51,6.58,6.49,6.54,1030800.0,5.3327,5.39,5.3163,5.3572,1030800.0
2009-02-04 10:35:00,6.54,6.58,6.51,6.51,712800.0,5.3572,5.39,5.3327,5.3327,712800.0
2009-02-04 10:40:00,6.52,6.53,6.5,6.52,593200.0,5.3409,5.3491,5.3245,5.3409,593200.0
2009-02-04 10:45:00,6.53,6.55,6.5,6.51,516400.0,5.3491,5.3654,5.3245,5.3327,516400.0
2009-02-04 10:50:00,6.5,6.52,6.49,6.49,289600.0,5.3245,5.3409,5.3163,5.3163,289600.0
2009-02-04 10:55:00,6.49,6.56,6.47,6.53,769200.0,5.3163,5.3736,5.2999,5.3491,769200.0
2009-02-04 11:00:00,6.52,6.55,6.5,6.52,462400.0,5.3409,5.3654,5.3245,5.3409,462400.0
2009-02-04 11:05:00,6.52,6.56,6.52,6.55,457200.0,5.3409,5.3736,5.3409,5.3654,457200.0
2009-02-04 11:10:00,6.55,6.56,6.5,6.52,753200.0,5.3654,5.3736,5.3245,5.3409,753200.0
2009-02-04 11:15:00,6.52,6.52,6.48,6.5,1066000.0,5.3409,5.3409,5.3081,5.3245,1066000.0
2009-02-04 11:20:00,6.5,6.52,6.48,6.51,269200.0,5.3245,5.3409,5.3081,5.3327,269200.0
2009-02-04 11:25:00,6.51,6.54,6.48,6.5,325200.0,5.3327,5.3572,5.3081,5.3245,325200.0
2009-02-04 11:30:00,6.5,6.51,6.47,6.51,190400.0,5.3245,5.3327,5.2999,5.3327,190400.0
2009-02-04 11:35:00,6.51,6.51,6.47,6.48,296800.0,5.3327,5.3327,5.2999,5.3081,296800.0
2009-02-04 11:40:00,6.47,6.49,6.45,6.47,250400.0,5.2999,5.3163,5.2835,5.2999,250400.0
2009-02-04 11:45:00,6.47,6.47,6.4,6.42,451600.0,5.2999,5.2999,5.2426,5.2589,451600.0
2009-02-04 11:50:00,6.43,6.45,6.42,6.43,140000.0,5.2671,5.2835,5.2589,5.2671,140000.0
2009-02-04 11:55:00,6.43,6.45,6.43,6.43,177200.0,5.2671,5.2835,5.2671,5.2671,177200.0
2009-02-04 12:00:00,6.43,6.47,6.42,6.47,84400.0,5.2671,5.2999,5.2589,5.2999,84400.0
2009-02-04 12:05:00,6.47,6.47,6.44,6.45,108400.0,5.2999,5.2999,5.2753,5.2835,108400.0
2009-02-04 12:10:00,6.45,6.46,6.42,6.43,121200.0,5.2835,5.2917,5.2589,5.2671,121200.0
2009-02-04 12:15:00,6.43,6.46,6.43,6.45,113200.0,5.2671,5.2917,5.2671,5.2835,113200.0
2009-02-04 12:20:00,6.45,6.45,6.37,6.38,462400.0,5.2835,5.2835,5.218,5.2262,462400.0
2009-02-04 12:25:00,6.38,6.42,6.38,6.39,338000.0,5.2262,5.2589,5.2262,5.2344,338000.0
2009-02-04 12:30:00,6.39,6.43,6.39,6.42,334400.0,5.2344,5.2671,5.2344,5.2589,334400.0
2009-02-04 12:35:00,6.42,6.44,6.41,6.42,255200.0,5.2589,5.2753,5.2508,5.2589,255200.0
2009-02-04 12:40:00,6.42,6.44,6.41,6.43,285600.0,5.2589,5.2753,5.2508,5.2671,285600.0
2009-02-04 12:45:00,6.43,6.46,6.42,6.43,102800.0,5.2671,5.2917,5.2589,5.2671,102800.0
2009-02-04 12:50:00,6.43,6.43,6.34,6.35,473600.0,5.2671,5.2671,5.1934,5.2016,473600.0
2009-02-04 12:55:00,6.34,6.36,6.34,6.35,268000.0,5.1934,5.2098,5.1934,5.2016,268000.0
2009-02-04 13:00:00,6.36,6.36,6.29,6.32,440000.0,5.2098,5.2098,5.1525,5.177,440000.0
2009-02-04 13:05:00,6.31,6.35,6.31,6.34,255600.0,5.1688,5.2016,5.1688,5.1934,255600.0
2009-02-04 13:10:00,6.35,6.35,6.28,6.3,294400.0,5.2016,5.2016,5.1443,5.1607,294400.0
2009-02-04 13:15:00,6.3,6.33,6.29,6.29,290000.0,5.1607,5.1852,5.1525,5.1525,290000.0
2009-02-04 13:20:00,6.3,6.35,6.3,6.34,206400.0,5.1607,5.2016,5.1607,5.1934,206400.0
2009-02-04 13:25:00,6.35,6.39,6.34,6.38,414000.0,5.2016,5.2344,5.1934,5.2262,414000.0
2009-02-04 13:30:00,6.38,6.4,6.32,6.32,391600.0,5.2262,5.2426,5.177,5.177,391600.0
2009-02-04 13:35:00,6.33,6.35,6.24,6.26,494000.0,5.1852,5.2016,5.1115,5.1279,494000.0
2009-02-04 13:40:00,6.25,6.26,6.21,6.22,529600.0,5.1197,5.1279,5.0869,5.0951,529600.0
2009-02-04 13:45:00,6.21,6.21,6.11,6.12,1371200.0,5.0869,5.0869,5.005,5.0132,1371200.0
2009-02-04 13:50:00,6.12,6.15,6.03,6.08,1196000.0,5.0132,5.0378,4.9395,4.9804,1196000.0
2009-02-04 13:55:00,6.08,6.14,6.05,6.13,1017200.0,4.9804,5.0296,4.9559,5.0214,1017200.0
2009-02-04 14:00:00,6.13,6.13,6.08,6.11,508400.0,5.0214,5.0214,4.9804,5.005,508400.0
2009-02-04 14:05:00,6.11,6.11,6.05,6.05,305600.0,5.005,5.005,4.9559,4.9559,305600.0
2009-02-04 14:10:00,6.05,6.1,6.04,6.1,661200.0,4.9559,4.9968,4.9477,4.9968,661200.0
2009-02-04 14:15:00,6.09,6.11,6.06,6.08,313600.0,4.9886,5.005,4.9641,4.9804,313600.0
2009-02-04 14:20:00,6.08,6.1,5.98,5.99,939600.0,4.9804,4.9968,4.8985,4.9067,939600.0
2009-02-04 14:25:00,5.99,6.0,5.94,5.98,679600.0,4.9067,4.9149,4.8658,4.8985,679600.0
2009-02-04 14:30:00,5.98,5.99,5.95,5.97,485600.0,4.8985,4.9067,4.8739,4.8903,485600.0
2009-02-04 14:35:00,5.97,6.05,5.97,6.05,638000.0,4.8903,4.9559,4.8903,4.9559,638000.0
2009-02-04 14:40:00,6.05,6.1,6.04,6.04,522400.0,4.9559,4.9968,4.9477,4.9477,522400.0
2009-02-04 14:45:00,6.04,6.09,6.02,6.07,763200.0,4.9477,4.9886,4.9313,4.9722,763200.0
2009-02-04 14:50:00,6.06,6.09,6.01,6.04,392000.0,4.9641,4.9886,4.9231,4.9477,392000.0
2009-02-04 14:55:00,6.04,6.2,5.99,6.18,1628400.0,4.9477,5.0787,4.9067,5.0624,1628400.0
2009-02-04 15:00:00,6.18,6.2,6.1,6.2,720400.0,5.0624,5.0787,4.9968,5.0787,720400.0
2009-02-04 15:05:00,6.2,6.22,6.14,6.19,830400.0,5.0787,5.0951,5.0296,5.0705,830400.0
2009-02-04 15:10:00,6.19,6.2,6.07,6.08,964800.0,5.0705,5.0787,4.9722,4.9804,964800.0
2009-02-04 15:15:00,6.08,6.16,6.08,6.14,629200.0,4.9804,5.046,4.9804,5.0296,629200.0
2009-02-04 15:20:00,6.12,6.13,6.05,6.1,526800.0,5.0132,5.0214,4.9559,4.9968,526800.0
2009-02-04 15:25:00,6.1,6.15,6.08,6.1,599600.0,4.9968,5.0378,4.9804,4.9968,599600.0
2009-02-04 15:30:00,6.1,6.14,6.06,6.11,428400.0,4.9968,5.0296,4.9641,5.005,428400.0
2009-02-04 15:35:00,6.11,6.16,6.1,6.14,503600.0,5.005,5.046,4.9968,5.0296,503600.0
2009-02-04 15:40:00,6.14,6.18,6.14,6.15,566800.0,5.0296,5.0624,5.0296,5.0378,566800.0
2009-02-04 15:45:00,6.15,6.17,6.06,6.06,489200.0,5.0378,5.0542,4.9641,4.9641,489200.0
2009-02-04 15:50:00,6.05,6.11,6.05,6.09,602800.0,4.9559,5.005,4.9559,4.9886,602800.0
2009-02-04 15:55:00,6.1,6.1,6.03,6.04,640400.0,4.9968,4.9968,4.9395,4.9477,640400.0
2009-02-05 09:30:00,5.91,6.04,5.91,5.95,859200.0,4.8412,4.9477,4.8412,4.8739,859200.0
2009-02-05 09:35:00,5.95,5.97,5.9,5.97,466800.0,4.8739,4.8903,4.833,4.8903,466800.0
2009-02-05 09:40:00,5.97,6.04,5.96,6.01,357200.0,4.8903,4.9477,4.8821,4.9231,357200.0
2009-02-05 09:45:00,6.0,6.01,5.93,5.95,488400.0,4.9149,4.9231,4.8576,4.8739,488400.0
2009-02-05 09:50:00,5.95,5.97,5.86,5.86,698800.0,4.8739,4.8903,4.8002,4.8002,698800.0
2009-02-05 09:55:00,5.86,5.86,5.82,5.84,1106400.0,4.8002,4.8002,4.7675,4.7838,1106400.0
2009-02-05 10:00:00,5.84,5.93,5.82,5.93,690800.0,4.7838,4.8576,4.7675,4.8576,690800.0
2009-02-05 10:05:00,5.93,5.94,5.86,5.89,465200.0,4.8576,4.8658,4.8002,4.8248,465200.0
2009-02-05 10:10:00,5.88,5.96,5.87,5.96,292800.0,4.8166,4.8821,4.8084,4.8821,292800.0
2009-02-05 10:15:00,5.96,6.01,5.92,5.98,478400.0,4.8821,4.9231,4.8494,4.8985,478400.0
2009-02-05 10:20:00,5.98,6.04,5.96,6.01,1014000.0,4.8985,4.9477,4.8821,4.9231,1014000.0
2009-02-05 10:25:00,6.01,6.04,5.93,5.95,580800.0,4.9231,4.9477,4.8576,4.8739,580800.0
2009-02-05 10:30:00,5.95,6.01,5.89,6.01,669200.0,4.8739,4.9231,4.8248,4.9231,669200.0
2009-02-05 10:35:00,6.01,6.04,5.99,6.01,479200.0,4.9231,4.9477,4.9067,4.9231,479200.0
2009-02-05 10:40:00,6.02,6.1,6.0,6.08,632000.0,4.9313,4.9968,4.9149,4.9804,632000.0
2009-02-05 10:45:00,6.08,6.13,6.07,6.08,603600.0,4.9804,5.0214,4.9722,4.9804,603600.0
2009-02-05 10:50:00,6.08,6.22,6.07,6.17,744400.0,4.9804,5.0951,4.9722,5.0542,744400.0
2009-02-05 10:55:00,6.17,6.26,6.17,6.21,820400.0,5.0542,5.1279,5.0542,5.0869,820400.0
2009-02-05 11:00:00,6.21,6.32,6.18,6.3,976800.0,5.0869,5.177,5.0624,5.1607,976800.0
2009-02-05 11:05:00,6.3,6.34,6.25,6.29,652400.0,5.1607,5.1934,5.1197,5.1525,652400.0
2009-02-05 11:10:00,6.29,6.31,6.21,6.22,703600.0,5.1525,5.1688,5.0869,5.0951,703600.0
2009-02-05 11:15:00,6.23,6.23,6.18,6.19,569600.0,5.1033,5.1033,5.0624,5.0705,569600.0
2009-02-05 11:20:00,6.2,6.22,6.16,6.22,382400.0,5.0787,5.0951,5.046,5.0951,382400.0
2009-02-05 11:25:00,6.22,6.24,6.19,6.2,633200.0,5.0951,5.1115,5.0705,5.0787,633200.0
2009-02-05 11:30:00,6.2,6.28,6.19,6.25,752800.0,5.0787,5.1443,5.0705,5.1197,752800.0
2009-02-05 11:35:00,6.25,6.28,6.22,6.22,526000.0,5.1197,5.1443,5.0951,5.0951,526000.0
2009-02-05 11:40:00,6.22,6.24,6.2,6.22,509600.0,5.0951,5.1115,5.0787,5.0951,509600.0
2009-02-05 11:45:00,6.21,6.26,6.21,6.24,492800.0,5.0869,5.1279,5.0869,5.1115,492800.0
2009-02-05 11:50:00,6.24,6.29,6.23,6.24,438000.0,5.1115,5.1525,5.1033,5.1115,438000.0
2009-02-05 11:55:00,6.24,6.32,6.24,6.31,307200.0,5.1115,5.177,5.1115,5.1688,307200.0
2009-02-05 12:00:00,6.32,6.4,6.32,6.36,859600.0,5.177,5.2426,5.177,5.2098,859600.0
2009-02-05 12:05:00,6.36,6.46,6.36,6.43,864400.0,5.2098,5.2917,5.2098,5.2671,864400.0
2009-02-05 12:10:00,6.43,6.51,6.43,6.43,875600.0,5.2671,5.3327,5.2671,5.2671,875600.0
2009-02-05 12:15:00,6.43,6.46,6.41,6.43,504000.0,5.2671,5.2917,5.2508,5.2671,504000.0
2009-02-05 12:20:00,6.43,6.44,6.37,6.41,1378000.0,5.2671,5.2753,5.218,5.2508,1378000.0
2009-02-05 12:25:00,6.42,6.43,6.36,6.36,693600.0,5.2589,5.2671,5.2098,5.2098,693600.0
2009-02-05 12:30:00,6.37,6.39,6.37,6.37,267200.0,5.218,5.2344,5.218,5.218,267200.0
2009-02-05 12:35:00,6.37,6.38,6.34,6.37,449600.0,5.218,5.2262,5.1934,5.218,449600.0
2009-02-05 12:40:00,6.37,6.42,6.37,6.41,382400.0,5.218,5.2589,5.218,5.2508,382400.0
2009-02-05 12:45:00,6.41,6.43,6.37,6.38,481200.0,5.2508,5.2671,5.218,5.2262,481200.0
2009-02-05 12:50:00,6.37,6.37,6.32,6.35,519600.0,5.218,5.218,5.177,5.2016,519600.0
2009-02-05 12:55:00,6.34,6.44,6.34,6.43,476400.0,5.1934,5.2753,5.1934,5.2671,476400.0
2009-02-05 13:00:00,6.43,6.46,6.38,6.4,663600.0,5.2671,5.2917,5.2262,5.2426,663600.0
2009-02-05 13:05:00,6.4,6.45,6.36,6.45,243600.0,5.2426,5.2835,5.2098,5.2835,243600.0
2009-02-05 13:10:00,6.45,6.46,6.39,6.4,468000.0,5.2835,5.2917,5.2344,5.2426,468000.0
2009-02-05 13:15:00,6.4,6.4,6.34,6.36,400400.0,5.2426,5.2426,5.1934,5.2098,400400.0
2009-02-05 13:20:00,6.37,6.37,6.3,6.3,387200.0,5.218,5.218,5.1607,5.1607,387200.0
2009-02-05 13:25:00,6.3,6.33,6.27,6.3,420800.0,5.1607,5.1852,5.1361,5.1607,420800.0
2009-02-05 13:30:00,6.29,6.35,6.28,6.33,419600.0,5.1525,5.2016,5.1443,5.1852,419600.0
2009-02-05 13:35:00,6.32,6.35,6.3,6.32,356400.0,5.177,5.2016,5.1607,5.177,356400.0
2009-02-05 13:40:00,6.32,6.41,6.29,6.4,545200.0,5.177,5.2508,5.1525,5.2426,545200.0
2009-02-05 13:45:00,6.4,6.41,6.35,6.39,284400.0,5.2426,5.2508,5.2016,5.2344,284400.0
2009-02-05 13:50:00,6.38,6.39,6.36,6.37,163200.0,5.2262,5.2344,5.2098,5.218,163200.0
2009-02-05 13:55:00,6.38,6.38,6.31,6.31,209200.0,5.2262,5.2262,5.1688,5.1688,209200.0
2009-02-05 14:00:00,6.3,6.42,6.3,6.41,538000.0,5.1607,5.2589,5.1607,5.2508,538000.0
2009-02-05 14:05:00,6.41,6.44,6.4,6.42,558800.0,5.2508,5.2753,5.2426,5.2589,558800.0
2009-02-05 14:10:00,6.42,6.43,6.38,6.41,259600.0,5.2589,5.2671,5.2262,5.2508,259600.0
2009-02-05 14:15:00,6.42,6.44,6.38,6.41,302400.0,5.2589,5.2753,5.2262,5.2508,302400.0
2009-02-05 14:20:00,6.41,6.49,6.4,6.45,518400.0,5.2508,5.3163,5.2426,5.2835,518400.0
2009-02-05 14:25:00,6.45,6.51,6.43,6.51,810400.0,5.2835,5.3327,5.2671,5.3327,810400.0
2009-02-05 14:30:00,6.5,6.54,6.46,6.5,749200.0,5.3245,5.3572,5.2917,5.3245,749200.0
2009-02-05 14:35:00,6.5,6.54,6.49,6.52,460400.0,5.3245,5.3572,5.3163,5.3409,460400.0
2009-02-05 14:40:00,6.52,6.53,6.48,6.5,383200.0,5.3409,5.3491,5.3081,5.3245,383200.0
2009-02-05 14:45:00,6.5,6.52,6.45,6.45,405200.0,5.3245,5.3409,5.2835,5.2835,405200.0
2009-02-05 14:50:00,6.46,6.46,6.35,6.4,894800.0,5.2917,5.2917,5.2016,5.2426,894800.0
2009-02-05 14:55:00,6.4,6.41,6.27,6.3,605600.0,5.2426,5.2508,5.1361,5.1607,605600.0
2009-02-05 15:00:00,6.3,6.36,6.21,6.21,818000.0,5.1607,5.2098,5.0869,5.0869,818000.0
2009-02-05 15:05:00,6.21,6.3,6.18,6.26,607200.0,5.0869,5.1607,5.0624,5.1279,607200.0
2009-02-05 15:10:00,6.29,6.31,6.25,6.31,415200.0,5.1525,5.1688,5.1197,5.1688,415200.0
2009-02-05 15:15:00,6.3,6.34,6.28,6.29,248400.0,5.1607,5.1934,5.1443,5.1525,248400.0
2009-02-05 15:20:00,6.28,6.34,6.28,6.32,248000.0,5.1443,5.1934,5.1443,5.177,248000.0
2009-02-05 15:25:00,6.32,6.39,6.32,6.38,358400.0,5.177,5.2344,5.177,5.2262,358400.0
2009-02-05 15:30:00,6.39,6.43,6.34,6.35,660800.0,5.2344,5.2671,5.1934,5.2016,660800.0
2009-02-05 15:35:00,6.35,6.38,6.3,6.32,342000.0,5.2016,5.2262,5.1607,5.177,342000.0
2009-02-05 15:40:00,6.31,6.37,6.31,6.36,380000.0,5.1688,5.218,5.1688,5.2098,380000.0
2009-02-05 15:45:00,6.35,6.35,6.27,6.3,363200.0,5.2016,5.2016,5.1361,5.1607,363200.0
2009-02-05 15:50:00,6.29,6.33,6.28,6.31,770800.0,5.1525,5.1852,5.1443,5.1688,770800.0
2009-02-05 15:55:00,6.31,6.34,6.26,6.27,741200.0,5.1688,5.1934,5.1279,5.1361,741200.0
2009-02-06 09:30:00,6.31,6.37,6.23,6.36,1446800.0,5.1688,5.218,5.1033,5.2098,1446800.0
2009-02-06 09:35:00,6.36,6.63,6.35,6.59,2908400.0,5.2098,5.431,5.2016,5.3982,2908400.0
2009-02-06 09:40:00,6.59,6.63,6.51,6.55,1382000.0,5.3982,5.431,5.3327,5.3654,1382000.0
2009-02-06 09:45:00,6.55,6.65,6.55,6.59,1472400.0,5.3654,5.4474,5.3654,5.3982,1472400.0
2009-02-06 09:50:00,6.59,6.65,6.55,6.64,1113200.0,5.3982,5.4474,5.3654,5.4392,1113200.0
2009-02-06 09:55:00,6.64,6.73,6.61,6.69,1110000.0,5.4392,5.5129,5.4146,5.4801,1110000.0
2009-02-06 10:00:00,6.7,6.73,6.62,6.63,828400.0,5.4883,5.5129,5.4228,5.431,828400.0
2009-02-06 10:05:00,6.63,6.65,6.57,6.59,727600.0,5.431,5.4474,5.3818,5.3982,727600.0
2009-02-06 10:10:00,6.59,6.69,6.59,6.67,807200.0,5.3982,5.4801,5.3982,5.4637,807200.0
2009-02-06 10:15:00,6.67,6.69,6.58,6.6,898000.0,5.4637,5.4801,5.39,5.4064,898000.0
2009-02-06 10:20:00,6.59,6.6,6.54,6.57,843200.0,5.3982,5.4064,5.3572,5.3818,843200.0
2009-02-06 10:25:00,6.57,6.64,6.56,6.64,740800.0,5.3818,5.4392,5.3736,5.4392,740800.0
2009-02-06 10:30:00,6.64,6.65,6.61,6.65,616400.0,5.4392,5.4474,5.4146,5.4474,616400.0
2009-02-06 10:35:00,6.65,6.66,6.59,6.62,510400.0,5.4474,5.4555,5.3982,5.4228,510400.0
2009-02-06 10:40:00,6.62,6.62,6.54,6.59,598400.0,5.4228,5.4228,5.3572,5.3982,598400.0
2009-02-06 10:45:00,6.6,6.64,6.6,6.63,602800.0,5.4064,5.4392,5.4064,5.431,602800.0
2009-02-06 10:50:00,6.63,6.65,6.6,6.63,520000.0,5.431,5.4474,5.4064,5.431,520000.0
2009-02-06 10:55:00,6.64,6.67,6.59,6.61,534800.0,5.4392,5.4637,5.3982,5.4146,534800.0
2009-02-06 11:00:00,6.61,6.66,6.61,6.65,520000.0,5.4146,5.4555,5.4146,5.4474,520000.0
2009-02-06 11:05:00,6.64,6.7,6.63,6.66,576800.0,5.4392,5.4883,5.431,5.4555,576800.0
2009-02-06 11:10:00,6.66,6.7,6.66,6.7,407200.0,5.4555,5.4883,5.4555,5.4883,407200.0
2009-02-06 11:15:00,6.7,6.73,6.68,6.68,697600.0,5.4883,5.5129,5.4719,5.4719,697600.0
2009-02-06 11:20:00,6.68,6.68,6.61,6.64,438000.0,5.4719,5.4719,5.4146,5.4392,438000.0
2009-02-06 11:25:00,6.65,6.67,6.61,6.67,429600.0,5.4474,5.4637,5.4146,5.4637,429600.0
2009-02-06 11:30:00,6.67,6.68,6.65,6.65,200400.0,5.4637,5.4719,5.4474,5.4474,200400.0
2009-02-06 11:35:00,6.65,6.68,6.65,6.67,356400.0,5.4474,5.4719,5.4474,5.4637,356400.0
2009-02-06 11:40:00,6.67,6.71,6.67,6.7,426000.0,5.4637,5.4965,5.4637,5.4883,426000.0
2009-02-06 11:45:00,6.7,6.72,6.68,6.7,479600.0,5.4883,5.5047,5.4719,5.4883,479600.0
2009-02-06 11:50:00,6.7,6.71,6.67,6.7,306800.0,5.4883,5.4965,5.4637,5.4883,306800.0
2009-02-06 11:55:00,6.7,6.72,6.69,6.7,308800.0,5.4883,5.5047,5.4801,5.4883,308800.0
2009-02-06 12:00:00,6.7,6.7,6.65,6.67,330400.0,5.4883,5.4883,5.4474,5.4637,330400.0
2009-02-06 12:05:00,6.67,6.7,6.67,6.7,211600.0,5.4637,5.4883,5.4637,5.4883,211600.0
2009-02-06 12:10:00,6.7,6.71,6.64,6.65,501200.0,5.4883,5.4965,5.4392,5.4474,501200.0
2009-02-06 12:15:00,6.66,6.67,6.64,6.64,246400.0,5.4555,5.4637,5.4392,5.4392,246400.0
2009-02-06 12:20:00,6.64,6.71,6.64,6.7,427600.0,5.4392,5.4965,5.4392,5.4883,427600.0
2009-02-06 12:25:00,6.7,6.71,6.65,6.67,353600.0,5.4883,5.4965,5.4474,5.4637,353600.0
2009-02-06 12:30:00,6.67,6.72,6.66,6.72,434400.0,5.4637,5.5047,5.4555,5.5047,434400.0
2009-02-06 12:35:00,6.72,6.79,6.71,6.76,812000.0,5.5047,5.562,5.4965,5.5375,812000.0
2009-02-06 12:40:00,6.77,6.8,6.76,6.79,476400.0,5.5457,5.5702,5.5375,5.562,476400.0
2009-02-06 12:45:00,6.79,6.8,6.76,6.77,545200.0,5.562,5.5702,5.5375,5.5457,545200.0
2009-02-06 12:50:00,6.76,6.78,6.75,6.77,306000.0,5.5375,5.5538,5.5293,5.5457,306000.0
2009-02-06 12:55:00,6.76,6.8,6.76,6.78,181600.0,5.5375,5.5702,5.5375,5.5538,181600.0
2009-02-06 13:00:00,6.78,6.8,6.75,6.77,372400.0,5.5538,5.5702,5.5293,5.5457,372400.0
2009-02-06 13:05:00,6.77,6.88,6.77,6.86,814800.0,5.5457,5.6358,5.5457,5.6194,814800.0
2009-02-06 13:10:00,6.86,6.87,6.86,6.87,413200.0,5.6194,5.6276,5.6194,5.6276,413200.0
2009-02-06 13:15:00,6.87,6.93,6.87,6.92,510800.0,5.6276,5.6767,5.6276,5.6685,510800.0
2009-02-06 13:20:00,6.93,6.94,6.89,6.92,473200.0,5.6767,5.6849,5.6439,5.6685,473200.0
2009-02-06 13:25:00,6.93,6.96,6.92,6.93,438400.0,5.6767,5.7013,5.6685,5.6767,438400.0
2009-02-06 13:30:00,6.93,6.99,6.92,6.97,755600.0,5.6767,5.7259,5.6685,5.7095,755600.0
2009-02-06 13:35:00,6.96,7.01,6.96,7.0,531200.0,5.7013,5.7422,5.7013,5.7341,531200.0
2009-02-06 13:40:00,7.0,7.0,6.95,6.96,411200.0,5.7341,5.7341,5.6931,5.7013,411200.0
2009-02-06 13:45:00,6.97,7.01,6.96,6.99,438800.0,5.7095,5.7422,5.7013,5.7259,438800.0
2009-02-06 13:50:00,6.99,6.99,6.93,6.95,572400.0,5.7259,5.7259,5.6767,5.6931,572400.0
2009-02-06 13:55:00,6.94,6.97,6.93,6.93,420000.0,5.6849,5.7095,5.6767,5.6767,420000.0
2009-02-06 14:00:00,6.94,6.96,6.89,6.9,632800.0,5.6849,5.7013,5.6439,5.6521,632800.0
2009-02-06 14:05:00,6.9,6.91,6.86,6.9,345600.0,5.6521,5.6603,5.6194,5.6521,345600.0
2009-02-06 14:10:00,6.9,6.95,6.89,6.94,355200.0,5.6521,5.6931,5.6439,5.6849,355200.0
2009-02-06 14:15:00,6.93,6.95,6.84,6.86,573600.0,5.6767,5.6931,5.603,5.6194,573600.0
2009-02-06 14:20:00,6.86,6.91,6.85,6.89,392800.0,5.6194,5.6603,5.6112,5.6439,392800.0
2009-02-06 14:25:00,6.89,6.92,6.88,6.91,532800.0,5.6439,5.6685,5.6358,5.6603,532800.0
2009-02-06 14:30:00,6.91,6.97,6.91,6.96,651600.0,5.6603,5.7095,5.6603,5.7013,651600.0
2009-02-06 14:35:00,6.96,6.99,6.9,6.92,770800.0,5.7013,5.7259,5.6521,5.6685,770800.0
2009-02-06 14:40:00,6.92,6.93,6.87,6.9,545200.0,5.6685,5.6767,5.6276,5.6521,545200.0
2009-02-06 14:45:00,6.89,6.92,6.88,6.9,343200.0,5.6439,5.6685,5.6358,5.6521,343200.0
2009-02-06 14:50:00,6.9,6.9,6.85,6.88,578800.0,5.6521,5.6521,5.6112,5.6358,578800.0
2009-02-06 14:55:00,6.88,6.93,6.88,6.91,339600.0,5.6358,5.6767,5.6358,5.6603,339600.0
2009-02-06 15:00:00,6.91,6.91,6.83,6.83,500400.0,5.6603,5.6603,5.5948,5.5948,500400.0
2009-02-06 15:05:00,6.83,6.87,6.82,6.84,716400.0,5.5948,5.6276,5.5866,5.603,716400.0
2009-02-06 15:10:00,6.83,6.86,6.81,6.83,432000.0,5.5948,5.6194,5.5784,5.5948,432000.0
2009-02-06 15:15:00,6.83,6.87,6.82,6.86,270000.0,5.5948,5.6276,5.5866,5.6194,270000.0
2009-02-06 15:20:00,6.86,6.91,6.86,6.89,890400.0,5.6194,5.6603,5.6194,5.6439,890400.0
2009-02-06 15:25:00,6.89,6.9,6.8,6.88,679200.0,5.6439,5.6521,5.5702,5.6358,679200.0
2009-02-06 15:30:00,6.87,6.92,6.87,6.92,562400.0,5.6276,5.6685,5.6276,5.6685,562400.0
2009-02-06 15:35:00,6.92,6.92,6.87,6.9,687200.0,5.6685,5.6685,5.6276,5.6521,687200.0
2009-02-06 15:40:00,6.9,6.96,6.9,6.91,760400.0,5.6521,5.7013,5.6521,5.6603,760400.0
2009-02-06 15:45:00,6.91,6.95,6.89,6.91,668000.0,5.6603,5.6931,5.6439,5.6603,668000.0
2009-02-06 15:50:00,6.91,6.96,6.91,6.93,723200.0,5.6603,5.7013,5.6603,5.6767,723200.0
2009-02-06 15:55:00,6.92,6.93,6.87,6.92,1011600.0,5.6685,5.6767,5.6276,5.6685,1011600.0
2009-02-09 09:30:00,6.87,6.88,6.77,6.79,803600.0,5.6276,5.6358,5.5457,5.562,803600.0
2009-02-09 09:35:00,6.78,6.82,6.71,6.74,618400.0,5.5538,5.5866,5.4965,5.5211,618400.0
2009-02-09 09:40:00,6.74,6.83,6.73,6.78,806800.0,5.5211,5.5948,5.5129,5.5538,806800.0
2009-02-09 09:45:00,6.78,6.85,6.76,6.82,818800.0,5.5538,5.6112,5.5375,5.5866,818800.0
2009-02-09 09:50:00,6.82,6.83,6.77,6.81,442400.0,5.5866,5.5948,5.5457,5.5784,442400.0
2009-02-09 09:55:00,6.81,6.82,6.74,6.77,541600.0,5.5784,5.5866,5.5211,5.5457,541600.0
2009-02-09 10:00:00,6.77,6.77,6.63,6.64,815200.0,5.5457,5.5457,5.431,5.4392,815200.0
2009-02-09 10:05:00,6.64,6.75,6.64,6.74,636000.0,5.4392,5.5293,5.4392,5.5211,636000.0
2009-02-09 10:10:00,6.74,6.75,6.71,6.73,342800.0,5.5211,5.5293,5.4965,5.5129,342800.0
2009-02-09 10:15:00,6.73,6.81,6.73,6.78,486800.0,5.5129,5.5784,5.5129,5.5538,486800.0
2009-02-09 10:20:00,6.79,6.84,6.78,6.82,366000.0,5.562,5.603,5.5538,5.5866,366000.0
2009-02-09 10:25:00,6.82,6.84,6.79,6.79,353200.0,5.5866,5.603,5.562,5.562,353200.0
2009-02-09 10:30:00,6.79,6.81,6.73,6.74,414800.0,5.562,5.5784,5.5129,5.5211,414800.0
2009-02-09 10:35:00,6.74,6.87,6.74,6.87,451600.0,5.5211,5.6276,5.5211,5.6276,451600.0
2009-02-09 10:40:00,6.87,6.92,6.86,6.91,800000.0,5.6276,5.6685,5.6194,5.6603,800000.0
2009-02-09 10:45:00,6.91,7.01,6.87,6.99,968400.0,5.6603,5.7422,5.6276,5.7259,968400.0
2009-02-09 10:50:00,6.98,6.98,6.93,6.94,502400.0,5.7177,5.7177,5.6767,5.6849,502400.0
2009-02-09 10:55:00,6.94,7.03,6.93,7.03,662400.0,5.6849,5.7586,5.6767,5.7586,662400.0
2009-02-09 11:00:00,7.03,7.03,6.98,6.98,555600.0,5.7586,5.7586,5.7177,5.7177,555600.0
2009-02-09 11:05:00,6.97,6.98,6.94,6.97,366800.0,5.7095,5.7177,5.6849,5.7095,366800.0
2009-02-09 11:10:00,6.97,6.99,6.94,6.95,210000.0,5.7095,5.7259,5.6849,5.6931,210000.0
2009-02-09 11:15:00,6.96,6.96,6.9,6.92,567600.0,5.7013,5.7013,5.6521,5.6685,567600.0
2009-02-09 11:20:00,6.92,6.94,6.9,6.91,346000.0,5.6685,5.6849,5.6521,5.6603,346000.0
2009-02-09 11:25:00,6.92,6.96,6.91,6.93,329600.0,5.6685,5.7013,5.6603,5.6767,329600.0
2009-02-09 11:30:00,6.93,6.94,6.88,6.88,476800.0,5.6767,5.6849,5.6358,5.6358,476800.0
2009-02-09 11:35:00,6.88,6.93,6.88,6.91,249600.0,5.6358,5.6767,5.6358,5.6603,249600.0
2009-02-09 11:40:00,6.9,6.9,6.83,6.85,493200.0,5.6521,5.6521,5.5948,5.6112,493200.0
2009-02-09 11:45:00,6.85,6.88,6.85,6.85,143200.0,5.6112,5.6358,5.6112,5.6112,143200.0
2009-02-09 11:50:00,6.86,6.88,6.85,6.87,162800.0,5.6194,5.6358,5.6112,5.6276,162800.0
2009-02-09 11:55:00,6.87,6.9,6.87,6.9,127600.0,5.6276,5.6521,5.6276,5.6521,127600.0
2009-02-09 12:00:00,6.9,6.93,6.89,6.89,289600.0,5.6521,5.6767,5.6439,5.6439,289600.0
2009-02-09 12:05:00,6.89,6.9,6.85,6.87,210400.0,5.6439,5.6521,5.6112,5.6276,210400.0
2009-02-09 12:10:00,6.87,6.89,6.86,6.87,146000.0,5.6276,5.6439,5.6194,5.6276,146000.0
2009-02-09 12:15:00,6.86,6.94,6.86,6.93,527600.0,5.6194,5.6849,5.6194,5.6767,527600.0
2009-02-09 12:20:00,6.93,6.94,6.91,6.91,160400.0,5.6767,5.6849,5.6603,5.6603,160400.0
2009-02-09 12:25:00,6.91,6.95,6.9,6.94,325600.0,5.6603,5.6931,5.6521,5.6849,325600.0
2009-02-09 12:30:00,6.94,6.95,6.92,6.93,236000.0,5.6849,5.6931,5.6685,5.6767,236000.0
2009-02-09 12:35:00,6.93,6.93,6.89,6.9,246000.0,5.6767,5.6767,5.6439,5.6521,246000.0
2009-02-09 12:40:00,6.91,6.93,6.88,6.88,256400.0,5.6603,5.6767,5.6358,5.6358,256400.0
2009-02-09 12:45:00,6.88,6.92,6.88,6.92,240800.0,5.6358,5.6685,5.6358,5.6685,240800.0
2009-02-09 12:50:00,6.91,6.97,6.91,6.97,450800.0,5.6603,5.7095,5.6603,5.7095,450800.0
2009-02-09 12:55:00,6.97,6.98,6.95,6.96,386400.0,5.7095,5.7177,5.6931,5.7013,386400.0
2009-02-09 13:00:00,6.96,6.99,6.95,6.97,393200.0,5.7013,5.7259,5.6931,5.7095,393200.0
2009-02-09 13:05:00,6.96,6.97,6.95,6.95,230800.0,5.7013,5.7095,5.6931,5.6931,230800.0
2009-02-09 13:10:00,6.95,6.97,6.95,6.95,109200.0,5.6931,5.7095,5.6931,5.6931,109200.0
2009-02-09 13:15:00,6.95,6.98,6.92,6.93,262000.0,5.6931,5.7177,5.6685,5.6767,262000.0
2009-02-09 13:20:00,6.93,6.93,6.9,6.91,422800.0,5.6767,5.6767,5.6521,5.6603,422800.0
2009-02-09 13:25:00,6.91,6.92,6.89,6.89,154000.0,5.6603,5.6685,5.6439,5.6439,154000.0
2009-02-09 13:30:00,6.89,6.9,6.81,6.81,711200.0,5.6439,5.6521,5.5784,5.5784,711200.0
2009-02-09 13:35:00,6.81,6.83,6.79,6.82,370000.0,5.5784,5.5948,5.562,5.5866,370000.0
2009-02-09 13:40:00,6.82,6.85,6.81,6.84,265200.0,5.5866,5.6112,5.5784,5.603,265200.0
2009-02-09 13:45:00,6.84,6.85,6.82,6.84,226000.0,5.603,5.6112,5.5866,5.603,226000.0
2009-02-09 13:50:00,6.84,6.85,6.82,6.83,121200.0,5.603,5.6112,5.5866,5.5948,121200.0
2009-02-09 13:55:00,6.83,6.88,6.81,6.88,226000.0,5.5948,5.6358,5.5784,5.6358,226000.0
2009-02-09 14:00:00,6.88,6.9,6.86,6.87,322800.0,5.6358,5.6521,5.6194,5.6276,322800.0
2009-02-09 14:05:00,6.87,6.89,6.86,6.88,134000.0,5.6276,5.6439,5.6194,5.6358,134000.0
2009-02-09 14:10:00,6.87,6.88,6.79,6.79,338800.0,5.6276,5.6358,5.562,5.562,338800.0
2009-02-09 14:15:00,6.79,6.79,6.76,6.78,355200.0,5.562,5.562,5.5375,5.5538,355200.0
2009-02-09 14:20:00,6.78,6.83,6.76,6.77,336400.0,5.5538,5.5948,5.5375,5.5457,336400.0
2009-02-09 14:25:00,6.77,6.77,6.69,6.71,539200.0,5.5457,5.5457,5.4801,5.4965,539200.0
2009-02-09 14:30:00,6.72,6.74,6.7,6.73,405200.0,5.5047,5.5211,5.4883,5.5129,405200.0
2009-02-09 14:35:00,6.73,6.76,6.73,6.75,334800.0,5.5129,5.5375,5.5129,5.5293,334800.0
2009-02-09 14:40:00,6.75,6.77,6.71,6.71,146000.0,5.5293,5.5457,5.4965,5.4965,146000.0
2009-02-09 14:45:00,6.71,6.71,6.66,6.7,386000.0,5.4965,5.4965,5.4555,5.4883,386000.0
2009-02-09 14:50:00,6.7,6.74,6.7,6.73,286800.0,5.4883,5.5211,5.4883,5.5129,286800.0
2009-02-09 14:55:00,6.73,6.76,6.72,6.74,190000.0,5.5129,5.5375,5.5047,5.5211,190000.0
2009-02-09 15:00:00,6.73,6.76,6.72,6.74,187200.0,5.5129,5.5375,5.5047,5.5211,187200.0
2009-02-09 15:05:00,6.73,6.76,6.72,6.73,213600.0,5.5129,5.5375,5.5047,5.5129,213600.0
2009-02-09 15:10:00,6.73,6.81,6.7,6.81,371200.0,5.5129,5.5784,5.4883,5.5784,371200.0
2009-02-09 15:15:00,6.81,6.83,6.78,6.81,596800.0,5.5784,5.5948,5.5538,5.5784,596800.0
2009-02-09 15:20:00,6.81,6.88,6.81,6.88,594000.0,5.5784,5.6358,5.5784,5.6358,594000.0
2009-02-09 15:25:00,6.88,6.9,6.87,6.88,491200.0,5.6358,5.6521,5.6276,5.6358,491200.0
2009-02-09 15:30:00,6.89,6.92,6.85,6.87,414000.0,5.6439,5.6685,5.6112,5.6276,414000.0
2009-02-09 15:35:00,6.88,6.9,6.81,6.81,578400.0,5.6358,5.6521,5.5784,5.5784,578400.0
2009-02-09 15:40:00,6.81,6.87,6.81,6.84,288400.0,5.5784,5.6276,5.5784,5.603,288400.0
2009-02-09 15:45:00,6.84,6.86,6.8,6.84,419200.0,5.603,5.6194,5.5702,5.603,419200.0
2009-02-09 15:50:00,6.84,6.87,6.83,6.86,659600.0,5.603,5.6276,5.5948,5.6194,659600.0
2009-02-09 15:55:00,6.85,6.86,6.83,6.85,346000.0,5.6112,5.6194,5.5948,5.6112,346000.0
2009-02-10 09:30:00,6.72,6.86,6.72,6.83,620800.0,5.5047,5.6194,5.5047,5.5948,620800.0
2009-02-10 09:35:00,6.82,6.93,6.81,6.9,668800.0,5.5866,5.6767,5.5784,5.6521,668800.0
2009-02-10 09:40:00,6.9,6.95,6.86,6.91,657200.0,5.6521,5.6931,5.6194,5.6603,657200.0
2009-02-10 09:45:00,6.92,7.01,6.92,6.97,704800.0,5.6685,5.7422,5.6685,5.7095,704800.0
2009-02-10 09:50:00,6.97,7.02,6.97,6.99,434000.0,5.7095,5.7504,5.7095,5.7259,434000.0
2009-02-10 09:55:00,6.99,7.0,6.91,6.93,649200.0,5.7259,5.7341,5.6603,5.6767,649200.0
2009-02-10 10:00:00,6.93,6.97,6.9,6.94,433200.0,5.6767,5.7095,5.6521,5.6849,433200.0
2009-02-10 10:05:00,6.93,6.96,6.92,6.94,256400.0,5.6767,5.7013,5.6685,5.6849,256400.0
2009-02-10 10:10:00,6.95,6.95,6.83,6.85,548400.0,5.6931,5.6931,5.5948,5.6112,548400.0
2009-02-10 10:15:00,6.85,6.86,6.78,6.78,440000.0,5.6112,5.6194,5.5538,5.5538,440000.0
2009-02-10 10:20:00,6.79,6.79,6.66,6.71,1192800.0,5.562,5.562,5.4555,5.4965,1192800.0
2009-02-10 10:25:00,6.7,6.73,6.66,6.7,462000.0,5.4883,5.5129,5.4555,5.4883,462000.0
2009-02-10 10:30:00,6.7,6.78,6.69,6.78,387200.0,5.4883,5.5538,5.4801,5.5538,387200.0
2009-02-10 10:35:00,6.77,6.77,6.72,6.75,258400.0,5.5457,5.5457,5.5047,5.5293,258400.0
2009-02-10 10:40:00,6.75,6.8,6.73,6.74,390000.0,5.5293,5.5702,5.5129,5.5211,390000.0
2009-02-10 10:45:00,6.74,6.81,6.74,6.8,536000.0,5.5211,5.5784,5.5211,5.5702,536000.0
2009-02-10 10:50:00,6.8,6.82,6.77,6.79,320400.0,5.5702,5.5866,5.5457,5.562,320400.0
2009-02-10 10:55:00,6.79,6.81,6.77,6.8,326400.0,5.562,5.5784,5.5457,5.5702,326400.0
2009-02-10 11:00:00,6.8,6.93,6.78,6.82,1103200.0,5.5702,5.6767,5.5538,5.5866,1103200.0
2009-02-10 11:05:00,6.82,6.82,6.54,6.62,1868000.0,5.5866,5.5866,5.3572,5.4228,1868000.0
2009-02-10 11:10:00,6.6,6.62,6.46,6.53,1734800.0,5.4064,5.4228,5.2917,5.3491,1734800.0
2009-02-10 11:15:00,6.52,6.59,6.5,6.59,1041200.0,5.3409,5.3982,5.3245,5.3982,1041200.0
2009-02-10 11:20:00,6.59,6.67,6.56,6.58,1004800.0,5.3982,5.4637,5.3736,5.39,1004800.0
2009-02-10 11:25:00,6.59,6.62,6.52,6.56,798400.0,5.3982,5.4228,5.3409,5.3736,798400.0
2009-02-10 11:30:00,6.56,6.56,6.2,6.2,2128400.0,5.3736,5.3736,5.0787,5.0787,2128400.0
2009-02-10 11:35:00,6.2,6.23,6.12,6.18,1720400.0,5.0787,5.1033,5.0132,5.0624,1720400.0
2009-02-10 11:40:00,6.18,6.27,6.16,6.26,884400.0,5.0624,5.1361,5.046,5.1279,884400.0
2009-02-10 11:45:00,6.26,6.27,6.13,6.25,1596000.0,5.1279,5.1361,5.0214,5.1197,1596000.0
2009-02-10 11:50:00,6.24,6.28,6.18,6.27,610400.0,5.1115,5.1443,5.0624,5.1361,610400.0
2009-02-10 11:55:00,6.27,6.32,6.22,6.3,763200.0,5.1361,5.177,5.0951,5.1607,763200.0
2009-02-10 12:00:00,6.31,6.34,6.25,6.33,664400.0,5.1688,5.1934,5.1197,5.1852,664400.0
2009-02-10 12:05:00,6.33,6.34,6.25,6.26,362800.0,5.1852,5.1934,5.1197,5.1279,362800.0
2009-02-10 12:10:00,6.28,6.36,6.28,6.33,540400.0,5.1443,5.2098,5.1443,5.1852,540400.0
2009-02-10 12:15:00,6.34,6.35,6.31,6.31,315200.0,5.1934,5.2016,5.1688,5.1688,315200.0
2009-02-10 12:20:00,6.31,6.32,6.25,6.3,402400.0,5.1688,5.177,5.1197,5.1607,402400.0
2009-02-10 12:25:00,6.31,6.31,6.22,6.26,442400.0,5.1688,5.1688,5.0951,5.1279,442400.0
2009-02-10 12:30:00,6.26,6.28,6.23,6.28,520400.0,5.1279,5.1443,5.1033,5.1443,520400.0
2009-02-10 12:35:00,6.28,6.34,6.24,6.32,434000.0,5.1443,5.1934,5.1115,5.177,434000.0
2009-02-10 12:40:00,6.32,6.35,6.29,6.34,518800.0,5.177,5.2016,5.1525,5.1934,518800.0
2009-02-10 12:45:00,6.34,6.36,6.31,6.36,195600.0,5.1934,5.2098,5.1688,5.2098,195600.0
2009-02-10 12:50:00,6.36,6.4,6.36,6.36,536400.0,5.2098,5.2426,5.2098,5.2098,536400.0
2009-02-10 12:55:00,6.36,6.39,6.33,6.33,370800.0,5.2098,5.2344,5.1852,5.1852,370800.0
2009-02-10 13:00:00,6.33,6.33,6.28,6.3,279600.0,5.1852,5.1852,5.1443,5.1607,279600.0
2009-02-10 13:05:00,6.29,6.29,6.22,6.24,425200.0,5.1525,5.1525,5.0951,5.1115,425200.0
2009-02-10 13:10:00,6.25,6.27,6.21,6.26,392400.0,5.1197,5.1361,5.0869,5.1279,392400.0
2009-02-10 13:15:00,6.26,6.26,6.15,6.17,318800.0,5.1279,5.1279,5.0378,5.0542,318800.0
2009-02-10 13:20:00,6.17,6.18,6.11,6.18,1500000.0,5.0542,5.0624,5.005,5.0624,1500000.0
2009-02-10 13:25:00,6.18,6.21,6.11,6.15,463200.0,5.0624,5.0869,5.005,5.0378,463200.0
2009-02-10 13:30:00,6.14,6.21,6.13,6.19,573200.0,5.0296,5.0869,5.0214,5.0705,573200.0
2009-02-10 13:35:00,6.2,6.21,6.16,6.19,246800.0,5.0787,5.0869,5.046,5.0705,246800.0
2009-02-10 13:40:00,6.18,6.19,6.16,6.17,284400.0,5.0624,5.0705,5.046,5.0542,284400.0
2009-02-10 13:45:00,6.18,6.18,6.14,6.16,337600.0,5.0624,5.0624,5.0296,5.046,337600.0
2009-02-10 13:50:00,6.16,6.19,6.14,6.15,216000.0,5.046,5.0705,5.0296,5.0378,216000.0
2009-02-10 13:55:00,6.15,6.18,6.14,6.16,178800.0,5.0378,5.0624,5.0296,5.046,178800.0
2009-02-10 14:00:00,6.16,6.24,6.15,6.22,419600.0,5.046,5.1115,5.0378,5.0951,419600.0
2009-02-10 14:05:00,6.22,6.24,6.18,6.18,494800.0,5.0951,5.1115,5.0624,5.0624,494800.0
2009-02-10 14:10:00,6.18,6.19,6.15,6.16,169200.0,5.0624,5.0705,5.0378,5.046,169200.0
2009-02-10 14:15:00,6.16,6.18,6.15,6.18,346400.0,5.046,5.0624,5.0378,5.0624,346400.0
2009-02-10 14:20:00,6.18,6.18,6.06,6.09,912400.0,5.0624,5.0624,4.9641,4.9886,912400.0
2009-02-10 14:25:00,6.09,6.09,6.01,6.02,486400.0,4.9886,4.9886,4.9231,4.9313,486400.0
2009-02-10 14:30:00,6.02,6.02,5.95,5.99,779600.0,4.9313,4.9313,4.8739,4.9067,779600.0
2009-02-10 14:35:00,5.98,6.01,5.96,6.01,275600.0,4.8985,4.9231,4.8821,4.9231,275600.0
2009-02-10 14:40:00,6.0,6.08,5.99,6.05,586800.0,4.9149,4.9804,4.9067,4.9559,586800.0
2009-02-10 14:45:00,6.05,6.09,6.04,6.05,228800.0,4.9559,4.9886,4.9477,4.9559,228800.0
2009-02-10 14:50:00,6.05,6.05,5.94,5.95,404000.0,4.9559,4.9559,4.8658,4.8739,404000.0
2009-02-10 14:55:00,5.94,5.97,5.9,5.91,604400.0,4.8658,4.8903,4.833,4.8412,604400.0
2009-02-10 15:00:00,5.92,6.03,5.91,6.01,798400.0,4.8494,4.9395,4.8412,4.9231,798400.0
2009-02-10 15:05:00,6.02,6.03,5.97,6.02,481200.0,4.9313,4.9395,4.8903,4.9313,481200.0
2009-02-10 15:10:00,6.02,6.02,5.92,5.93,521600.0,4.9313,4.9313,4.8494,4.8576,521600.0
2009-02-10 15:15:00,5.92,5.96,5.91,5.91,636000.0,4.8494,4.8821,4.8412,4.8412,636000.0
2009-02-10 15:20:00,5.91,5.96,5.88,5.96,620800.0,4.8412,4.8821,4.8166,4.8821,620800.0
2009-02-10 15:25:00,5.96,6.01,5.96,5.98,598000.0,4.8821,4.9231,4.8821,4.8985,598000.0
2009-02-10 15:30:00,5.99,6.01,5.93,5.97,509200.0,4.9067,4.9231,4.8576,4.8903,509200.0
2009-02-10 15:35:00,5.97,5.99,5.89,5.91,648800.0,4.8903,4.9067,4.8248,4.8412,648800.0
2009-02-10 15:40:00,5.91,5.98,5.87,5.96,1004800.0,4.8412,4.8985,4.8084,4.8821,1004800.0
2009-02-10 15:45:00,5.97,6.11,5.93,6.04,1265200.0,4.8903,5.005,4.8576,4.9477,1265200.0
2009-02-10 15:50:00,6.03,6.08,5.98,5.99,1247200.0,4.9395,4.9804,4.8985,4.9067,1247200.0
2009-02-10 15:55:00,5.99,6.0,5.93,5.95,1108000.0,4.9067,4.9149,4.8576,4.8739,1108000.0
2009-02-11 09:30:00,6.03,6.08,6.0,6.0,665600.0,4.9395,4.9804,4.9149,4.9149,665600.0
2009-02-11 09:35:00,5.99,6.12,5.99,6.12,843200.0,4.9067,5.0132,4.9067,5.0132,843200.0
2009-02-11 09:40:00,6.12,6.13,6.03,6.04,536400.0,5.0132,5.0214,4.9395,4.9477,536400.0
2009-02-11 09:45:00,6.04,6.13,6.0,6.11,646000.0,4.9477,5.0214,4.9149,5.005,646000.0
2009-02-11 09:50:00,6.12,6.15,6.11,6.14,477200.0,5.0132,5.0378,5.005,5.0296,477200.0
2009-02-11 09:55:00,6.15,6.17,6.1,6.11,254800.0,5.0378,5.0542,4.9968,5.005,254800.0
2009-02-11 10:00:00,6.1,6.14,6.07,6.1,406800.0,4.9968,5.0296,4.9722,4.9968,406800.0
2009-02-11 10:05:00,6.1,6.1,5.98,5.99,668400.0,4.9968,4.9968,4.8985,4.9067,668400.0
2009-02-11 10:10:00,5.99,6.03,5.97,5.99,551200.0,4.9067,4.9395,4.8903,4.9067,551200.0
2009-02-11 10:15:00,5.98,6.0,5.94,5.96,474000.0,4.8985,4.9149,4.8658,4.8821,474000.0
2009-02-11 10:20:00,5.96,6.02,5.95,6.02,390400.0,4.8821,4.9313,4.8739,4.9313,390400.0
2009-02-11 10:25:00,6.02,6.03,5.94,5.94,443600.0,4.9313,4.9395,4.8658,4.8658,443600.0
2009-02-11 10:30:00,5.93,5.95,5.88,5.91,512800.0,4.8576,4.8739,4.8166,4.8412,512800.0
2009-02-11 10:35:00,5.91,5.92,5.89,5.9,381200.0,4.8412,4.8494,4.8248,4.833,381200.0
2009-02-11 10:40:00,5.91,6.01,5.9,6.01,570800.0,4.8412,4.9231,4.833,4.9231,570800.0
2009-02-11 10:45:00,6.0,6.05,5.98,6.05,499600.0,4.9149,4.9559,4.8985,4.9559,499600.0
2009-02-11 10:50:00,6.05,6.08,6.05,6.06,399200.0,4.9559,4.9804,4.9559,4.9641,399200.0
2009-02-11 10:55:00,6.05,6.08,6.04,6.06,209600.0,4.9559,4.9804,4.9477,4.9641,209600.0
2009-02-11 11:00:00,6.05,6.06,6.01,6.05,207200.0,4.9559,4.9641,4.9231,4.9559,207200.0
2009-02-11 11:05:00,6.05,6.07,5.99,6.0,322000.0,4.9559,4.9722,4.9067,4.9149,322000.0
2009-02-11 11:10:00,6.0,6.09,5.99,6.08,230800.0,4.9149,4.9886,4.9067,4.9804,230800.0
2009-02-11 11:15:00,6.09,6.11,6.07,6.09,378000.0,4.9886,5.005,4.9722,4.9886,378000.0
2009-02-11 11:20:00,6.09,6.1,6.06,6.09,248000.0,4.9886,4.9968,4.9641,4.9886,248000.0
2009-02-11 11:25:00,6.09,6.11,6.06,6.09,270400.0,4.9886,5.005,4.9641,4.9886,270400.0
2009-02-11 11:30:00,6.09,6.15,6.07,6.07,368800.0,4.9886,5.0378,4.9722,4.9722,368800.0
2009-02-11 11:35:00,6.06,6.08,6.06,6.06,199600.0,4.9641,4.9804,4.9641,4.9641,199600.0
2009-02-11 11:40:00,6.05,6.06,6.03,6.06,230800.0,4.9559,4.9641,4.9395,4.9641,230800.0
2009-02-11 11:45:00,6.06,6.07,6.02,6.04,194000.0,4.9641,4.9722,4.9313,4.9477,194000.0
2009-02-11 11:50:00,6.04,6.07,6.03,6.07,177200.0,4.9477,4.9722,4.9395,4.9722,177200.0
2009-02-11 11:55:00,6.07,6.08,6.03,6.04,138000.0,4.9722,4.9804,4.9395,4.9477,138000.0
2009-02-11 12:00:00,6.04,6.07,6.04,6.06,132800.0,4.9477,4.9722,4.9477,4.9641,132800.0
2009-02-11 12:05:00,6.06,6.07,6.04,6.07,115600.0,4.9641,4.9722,4.9477,4.9722,115600.0
2009-02-11 12:10:00,6.07,6.08,6.01,6.01,173600.0,4.9722,4.9804,4.9231,4.9231,173600.0
2009-02-11 12:15:00,6.01,6.02,5.99,6.02,344400.0,4.9231,4.9313,4.9067,4.9313,344400.0
2009-02-11 12:20:00,6.01,6.06,6.0,6.04,106000.0,4.9231,4.9641,4.9149,4.9477,106000.0
2009-02-11 12:25:00,6.04,6.05,6.02,6.05,167600.0,4.9477,4.9559,4.9313,4.9559,167600.0
2009-02-11 12:30:00,6.05,6.05,6.0,6.01,88000.0,4.9559,4.9559,4.9149,4.9231,88000.0
2009-02-11 12:35:00,6.02,6.08,6.0,6.08,158400.0,4.9313,4.9804,4.9149,4.9804,158400.0
2009-02-11 12:40:00,6.08,6.11,6.07,6.08,256800.0,4.9804,5.005,4.9722,4.9804,256800.0
2009-02-11 12:45:00,6.09,6.09,6.07,6.07,101200.0,4.9886,4.9886,4.9722,4.9722,101200.0
2009-02-11 12:50:00,6.07,6.09,6.05,6.05,87200.0,4.9722,4.9886,4.9559,4.9559,87200.0
2009-02-11 12:55:00,6.05,6.05,5.98,6.0,295200.0,4.9559,4.9559,4.8985,4.9149,295200.0
2009-02-11 13:00:00,6.0,6.06,6.0,6.03,305600.0,4.9149,4.9641,4.9149,4.9395,305600.0
2009-02-11 13:05:00,6.04,6.04,5.95,5.95,247200.0,4.9477,4.9477,4.8739,4.8739,247200.0
2009-02-11 13:10:00,5.95,5.99,5.94,5.99,221200.0,4.8739,4.9067,4.8658,4.9067,221200.0
2009-02-11 13:15:00,5.99,5.99,5.95,5.96,187200.0,4.9067,4.9067,4.8739,4.8821,187200.0
2009-02-11 13:20:00,5.96,6.0,5.94,5.96,96800.0,4.8821,4.9149,4.8658,4.8821,96800.0
2009-02-11 13:25:00,5.95,5.98,5.94,5.97,116400.0,4.8739,4.8985,4.8658,4.8903,116400.0
2009-02-11 13:30:00,5.96,5.96,5.92,5.93,208800.0,4.8821,4.8821,4.8494,4.8576,208800.0
2009-02-11 13:35:00,5.92,5.93,5.91,5.91,217600.0,4.8494,4.8576,4.8412,4.8412,217600.0
2009-02-11 13:40:00,5.91,5.91,5.85,5.85,499200.0,4.8412,4.8412,4.792,4.792,499200.0
2009-02-11 13:45:00,5.85,5.85,5.77,5.78,612400.0,4.792,4.792,4.7265,4.7347,612400.0
2009-02-11 13:50:00,5.78,5.82,5.78,5.81,484400.0,4.7347,4.7675,4.7347,4.7593,484400.0
2009-02-11 13:55:00,5.82,5.83,5.78,5.79,329200.0,4.7675,4.7756,4.7347,4.7429,329200.0
2009-02-11 14:00:00,5.8,5.84,5.8,5.83,404400.0,4.7511,4.7838,4.7511,4.7756,404400.0
2009-02-11 14:05:00,5.83,5.85,5.81,5.85,284000.0,4.7756,4.792,4.7593,4.792,284000.0
2009-02-11 14:10:00,5.85,5.85,5.79,5.81,394400.0,4.792,4.792,4.7429,4.7593,394400.0
2009-02-11 14:15:00,5.81,5.81,5.74,5.77,962000.0,4.7593,4.7593,4.7019,4.7265,962000.0
2009-02-11 14:20:00,5.77,5.81,5.74,5.81,483200.0,4.7265,4.7593,4.7019,4.7593,483200.0
2009-02-11 14:25:00,5.81,5.87,5.81,5.85,514800.0,4.7593,4.8084,4.7593,4.792,514800.0
2009-02-11 14:30:00,5.86,5.86,5.82,5.84,214800.0,4.8002,4.8002,4.7675,4.7838,214800.0
2009-02-11 14:35:00,5.84,5.89,5.84,5.88,410400.0,4.7838,4.8248,4.7838,4.8166,410400.0
2009-02-11 14:40:00,5.89,5.89,5.87,5.89,203600.0,4.8248,4.8248,4.8084,4.8248,203600.0
2009-02-11 14:45:00,5.89,5.9,5.86,5.86,323600.0,4.8248,4.833,4.8002,4.8002,323600.0
2009-02-11 14:50:00,5.86,6.01,5.86,5.97,774000.0,4.8002,4.9231,4.8002,4.8903,774000.0
2009-02-11 14:55:00,5.97,6.07,5.97,6.02,727600.0,4.8903,4.9722,4.8903,4.9313,727600.0
2009-02-11 15:00:00,6.02,6.04,5.96,5.97,658000.0,4.9313,4.9477,4.8821,4.8903,658000.0
2009-02-11 15:05:00,5.98,6.03,5.98,5.99,438800.0,4.8985,4.9395,4.8985,4.9067,438800.0
2009-02-11 15:10:00,5.99,6.05,5.98,6.04,360400.0,4.9067,4.9559,4.8985,4.9477,360400.0
2009-02-11 15:15:00,6.04,6.09,6.01,6.03,946800.0,4.9477,4.9886,4.9231,4.9395,946800.0
2009-02-11 15:20:00,6.03,6.03,5.95,6.0,562800.0,4.9395,4.9395,4.8739,4.9149,562800.0
2009-02-11 15:25:00,6.0,6.01,5.96,5.99,384000.0,4.9149,4.9231,4.8821,4.9067,384000.0
2009-02-11 15:30:00,5.98,6.03,5.91,5.91,628800.0,4.8985,4.9395,4.8412,4.8412,628800.0
2009-02-11 15:35:00,5.91,5.94,5.91,5.93,390000.0,4.8412,4.8658,4.8412,4.8576,390000.0
2009-02-11 15:40:00,5.93,5.93,5.88,5.9,556800.0,4.8576,4.8576,4.8166,4.833,556800.0
2009-02-11 15:45:00,5.91,5.96,5.89,5.93,553200.0,4.8412,4.8821,4.8248,4.8576,553200.0
2009-02-11 15:50:00,5.93,5.98,5.91,5.97,399600.0,4.8576,4.8985,4.8412,4.8903,399600.0
2009-02-11 15:55:00,5.97,6.03,5.96,6.01,711600.0,4.8903,4.9395,4.8821,4.9231,711600.0
2009-02-12 09:30:00,5.73,5.76,5.6,5.65,1283600.0,4.6937,4.7183,4.5872,4.6282,1283600.0
2009-02-12 09:35:00,5.65,5.75,5.65,5.73,652000.0,4.6282,4.7101,4.6282,4.6937,652000.0
2009-02-12 09:40:00,5.72,5.78,5.69,5.77,452800.0,4.6855,4.7347,4.661,4.7265,452800.0
2009-02-12 09:45:00,5.77,5.8,5.75,5.77,678000.0,4.7265,4.7511,4.7101,4.7265,678000.0
2009-02-12 09:50:00,5.78,5.78,5.64,5.68,872800.0,4.7347,4.7347,4.62,4.6528,872800.0
2009-02-12 09:55:00,5.69,5.69,5.61,5.65,714000.0,4.661,4.661,4.5954,4.6282,714000.0
2009-02-12 10:00:00,5.65,5.66,5.56,5.65,858400.0,4.6282,4.6364,4.5545,4.6282,858400.0
2009-02-12 10:05:00,5.65,5.71,5.64,5.71,403600.0,4.6282,4.6774,4.62,4.6774,403600.0
2009-02-12 10:10:00,5.71,5.78,5.7,5.74,703600.0,4.6774,4.7347,4.6692,4.7019,703600.0
2009-02-12 10:15:00,5.74,5.74,5.68,5.7,258000.0,4.7019,4.7019,4.6528,4.6692,258000.0
2009-02-12 10:20:00,5.7,5.77,5.68,5.76,341200.0,4.6692,4.7265,4.6528,4.7183,341200.0
2009-02-12 10:25:00,5.76,5.82,5.72,5.8,525200.0,4.7183,4.7675,4.6855,4.7511,525200.0
2009-02-12 10:30:00,5.8,5.81,5.75,5.75,392800.0,4.7511,4.7593,4.7101,4.7101,392800.0
2009-02-12 10:35:00,5.75,5.77,5.72,5.73,306000.0,4.7101,4.7265,4.6855,4.6937,306000.0
2009-02-12 10:40:00,5.74,5.79,5.72,5.79,285600.0,4.7019,4.7429,4.6855,4.7429,285600.0
2009-02-12 10:45:00,5.79,5.86,5.79,5.84,740400.0,4.7429,4.8002,4.7429,4.7838,740400.0
2009-02-12 10:50:00,5.86,5.87,5.81,5.85,346800.0,4.8002,4.8084,4.7593,4.792,346800.0
2009-02-12 10:55:00,5.84,5.84,5.79,5.84,284000.0,4.7838,4.7838,4.7429,4.7838,284000.0
2009-02-12 11:00:00,5.83,5.83,5.78,5.81,214400.0,4.7756,4.7756,4.7347,4.7593,214400.0
2009-02-12 11:05:00,5.81,5.85,5.81,5.84,326000.0,4.7593,4.792,4.7593,4.7838,326000.0
2009-02-12 11:10:00,5.84,5.84,5.79,5.8,221600.0,4.7838,4.7838,4.7429,4.7511,221600.0
2009-02-12 11:15:00,5.8,5.8,5.72,5.74,419200.0,4.7511,4.7511,4.6855,4.7019,419200.0
2009-02-12 11:20:00,5.73,5.79,5.71,5.77,246400.0,4.6937,4.7429,4.6774,4.7265,246400.0
2009-02-12 11:25:00,5.78,5.83,5.77,5.77,226800.0,4.7347,4.7756,4.7265,4.7265,226800.0
2009-02-12 11:30:00,5.77,5.82,5.77,5.79,189200.0,4.7265,4.7675,4.7265,4.7429,189200.0
2009-02-12 11:35:00,5.79,5.79,5.73,5.77,232800.0,4.7429,4.7429,4.6937,4.7265,232800.0
2009-02-12 11:40:00,5.78,5.9,5.78,5.88,641200.0,4.7347,4.833,4.7347,4.8166,641200.0
2009-02-12 11:45:00,5.89,5.93,5.87,5.9,418800.0,4.8248,4.8576,4.8084,4.833,418800.0
2009-02-12 11:50:00,5.89,5.92,5.88,5.88,159600.0,4.8248,4.8494,4.8166,4.8166,159600.0
2009-02-12 11:55:00,5.88,5.89,5.84,5.84,212800.0,4.8166,4.8248,4.7838,4.7838,212800.0
2009-02-12 12:00:00,5.84,5.88,5.83,5.88,185200.0,4.7838,4.8166,4.7756,4.8166,185200.0
2009-02-12 12:05:00,5.87,5.88,5.85,5.86,180400.0,4.8084,4.8166,4.792,4.8002,180400.0
2009-02-12 12:10:00,5.85,5.85,5.81,5.82,173600.0,4.792,4.792,4.7593,4.7675,173600.0
2009-02-12 12:15:00,5.83,5.86,5.83,5.85,207200.0,4.7756,4.8002,4.7756,4.792,207200.0
2009-02-12 12:20:00,5.86,5.9,5.86,5.9,208800.0,4.8002,4.833,4.8002,4.833,208800.0
2009-02-12 12:25:00,5.9,5.98,5.9,5.97,464000.0,4.833,4.8985,4.833,4.8903,464000.0
2009-02-12 12:30:00,5.97,5.98,5.95,5.95,293600.0,4.8903,4.8985,4.8739,4.8739,293600.0
2009-02-12 12:35:00,5.95,5.96,5.93,5.94,328000.0,4.8739,4.8821,4.8576,4.8658,328000.0
2009-02-12 12:40:00,5.94,5.95,5.93,5.94,309600.0,4.8658,4.8739,4.8576,4.8658,309600.0
2009-02-12 12:45:00,5.94,5.94,5.89,5.9,219600.0,4.8658,4.8658,4.8248,4.833,219600.0
2009-02-12 12:50:00,5.9,5.92,5.89,5.92,211600.0,4.833,4.8494,4.8248,4.8494,211600.0
2009-02-12 12:55:00,5.91,5.94,5.9,5.9,202000.0,4.8412,4.8658,4.833,4.833,202000.0
2009-02-12 13:00:00,5.9,5.91,5.84,5.85,581600.0,4.833,4.8412,4.7838,4.792,581600.0
2009-02-12 13:05:00,5.84,5.84,5.78,5.82,286000.0,4.7838,4.7838,4.7347,4.7675,286000.0
2009-02-12 13:10:00,5.82,5.85,5.78,5.79,303200.0,4.7675,4.792,4.7347,4.7429,303200.0
2009-02-12 13:15:00,5.8,5.8,5.74,5.75,353600.0,4.7511,4.7511,4.7019,4.7101,353600.0
2009-02-12 13:20:00,5.75,5.76,5.69,5.71,411200.0,4.7101,4.7183,4.661,4.6774,411200.0
2009-02-12 13:25:00,5.71,5.78,5.71,5.75,355600.0,4.6774,4.7347,4.6774,4.7101,355600.0
2009-02-12 13:30:00,5.75,5.77,5.73,5.73,201600.0,4.7101,4.7265,4.6937,4.6937,201600.0
2009-02-12 13:35:00,5.73,5.74,5.68,5.68,348400.0,4.6937,4.7019,4.6528,4.6528,348400.0
2009-02-12 13:40:00,5.68,5.7,5.67,5.68,188800.0,4.6528,4.6692,4.6446,4.6528,188800.0
2009-02-12 13:45:00,5.68,5.7,5.65,5.7,475200.0,4.6528,4.6692,4.6282,4.6692,475200.0
2009-02-12 13:50:00,5.7,5.77,5.7,5.76,393600.0,4.6692,4.7265,4.6692,4.7183,393600.0
2009-02-12 13:55:00,5.76,5.78,5.71,5.77,417600.0,4.7183,4.7347,4.6774,4.7265,417600.0
2009-02-12 14:00:00,5.76,5.76,5.68,5.68,255600.0,4.7183,4.7183,4.6528,4.6528,255600.0
2009-02-12 14:05:00,5.68,5.77,5.67,5.73,296000.0,4.6528,4.7265,4.6446,4.6937,296000.0
2009-02-12 14:10:00,5.73,5.76,5.72,5.73,203200.0,4.6937,4.7183,4.6855,4.6937,203200.0
2009-02-12 14:15:00,5.73,5.82,5.72,5.77,564000.0,4.6937,4.7675,4.6855,4.7265,564000.0
2009-02-12 14:20:00,5.77,5.79,5.71,5.73,294000.0,4.7265,4.7429,4.6774,4.6937,294000.0
2009-02-12 14:25:00,5.73,5.73,5.69,5.71,417600.0,4.6937,4.6937,4.661,4.6774,417600.0
2009-02-12 14:30:00,5.71,5.73,5.67,5.69,699200.0,4.6774,4.6937,4.6446,4.661,699200.0
2009-02-12 14:35:00,5.69,5.7,5.63,5.64,785600.0,4.661,4.6692,4.6118,4.62,785600.0
2009-02-12 14:40:00,5.64,5.65,5.62,5.63,429200.0,4.62,4.6282,4.6036,4.6118,429200.0
2009-02-12 14:45:00,5.63,5.63,5.54,5.57,686000.0,4.6118,4.6118,4.5381,4.5627,686000.0
2009-02-12 14:50:00,5.58,5.59,5.53,5.53,502000.0,4.5709,4.5791,4.5299,4.5299,502000.0
2009-02-12 14:55:00,5.54,5.58,5.54,5.55,650000.0,4.5381,4.5709,4.5381,4.5463,650000.0
2009-02-12 15:00:00,5.56,5.56,5.5,5.51,600400.0,4.5545,4.5545,4.5053,4.5135,600400.0
2009-02-12 15:05:00,5.51,5.6,5.49,5.6,920400.0,4.5135,4.5872,4.4971,4.5872,920400.0
2009-02-12 15:10:00,5.6,5.69,5.6,5.65,948000.0,4.5872,4.661,4.5872,4.6282,948000.0
2009-02-12 15:15:00,5.65,5.72,5.65,5.7,1015600.0,4.6282,4.6855,4.6282,4.6692,1015600.0
2009-02-12 15:20:00,5.7,5.85,5.65,5.78,1256000.0,4.6692,4.792,4.6282,4.7347,1256000.0
2009-02-12 15:25:00,5.78,5.95,5.78,5.95,1397600.0,4.7347,4.8739,4.7347,4.8739,1397600.0
2009-02-12 15:30:00,5.95,5.96,5.86,5.9,962400.0,4.8739,4.8821,4.8002,4.833,962400.0
2009-02-12 15:35:00,5.9,5.97,5.85,5.89,1032400.0,4.833,4.8903,4.792,4.8248,1032400.0
2009-02-12 15:40:00,5.89,6.12,5.88,6.11,1380000.0,4.8248,5.0132,4.8166,5.005,1380000.0
2009-02-12 15:45:00,6.11,6.11,6.03,6.03,920800.0,5.005,5.005,4.9395,4.9395,920800.0
2009-02-12 15:50:00,6.03,6.12,6.0,6.12,964800.0,4.9395,5.0132,4.9149,5.0132,964800.0
2009-02-12 15:55:00,6.12,6.17,6.07,6.13,864000.0,5.0132,5.0542,4.9722,5.0214,864000.0
2009-02-13 09:30:00,6.13,6.21,6.1,6.11,827600.0,5.0214,5.0869,4.9968,5.005,827600.0
2009-02-13 09:35:00,6.11,6.15,6.03,6.05,462000.0,5.005,5.0378,4.9395,4.9559,462000.0
2009-02-13 09:40:00,6.04,6.12,6.03,6.07,760000.0,4.9477,5.0132,4.9395,4.9722,760000.0
2009-02-13 09:45:00,6.07,6.09,6.03,6.09,262800.0,4.9722,4.9886,4.9395,4.9886,262800.0
2009-02-13 09:50:00,6.09,6.1,6.05,6.05,211200.0,4.9886,4.9968,4.9559,4.9559,211200.0
2009-02-13 09:55:00,6.05,6.18,6.05,6.18,520800.0,4.9559,5.0624,4.9559,5.0624,520800.0
2009-02-13 10:00:00,6.17,6.21,6.13,6.21,723200.0,5.0542,5.0869,5.0214,5.0869,723200.0
2009-02-13 10:05:00,6.21,6.22,6.16,6.17,659200.0,5.0869,5.0951,5.046,5.0542,659200.0
2009-02-13 10:10:00,6.16,6.2,6.15,6.19,380400.0,5.046,5.0787,5.0378,5.0705,380400.0
2009-02-13 10:15:00,6.18,6.18,6.09,6.15,454000.0,5.0624,5.0624,4.9886,5.0378,454000.0
2009-02-13 10:20:00,6.15,6.25,6.15,6.23,664800.0,5.0378,5.1197,5.0378,5.1033,664800.0
2009-02-13 10:25:00,6.23,6.24,6.2,6.24,443600.0,5.1033,5.1115,5.0787,5.1115,443600.0
2009-02-13 10:30:00,6.24,6.31,6.24,6.31,737600.0,5.1115,5.1688,5.1115,5.1688,737600.0
2009-02-13 10:35:00,6.31,6.36,6.31,6.33,618400.0,5.1688,5.2098,5.1688,5.1852,618400.0
2009-02-13 10:40:00,6.34,6.36,6.33,6.33,362400.0,5.1934,5.2098,5.1852,5.1852,362400.0
2009-02-13 10:45:00,6.33,6.34,6.31,6.32,444000.0,5.1852,5.1934,5.1688,5.177,444000.0
2009-02-13 10:50:00,6.32,6.35,6.3,6.32,289200.0,5.177,5.2016,5.1607,5.177,289200.0
2009-02-13 10:55:00,6.32,6.37,6.32,6.33,264800.0,5.177,5.218,5.177,5.1852,264800.0
2009-02-13 11:00:00,6.34,6.34,6.24,6.26,295200.0,5.1934,5.1934,5.1115,5.1279,295200.0
2009-02-13 11:05:00,6.26,6.28,6.25,6.27,168400.0,5.1279,5.1443,5.1197,5.1361,168400.0
2009-02-13 11:10:00,6.26,6.28,6.2,6.21,331600.0,5.1279,5.1443,5.0787,5.0869,331600.0
2009-02-13 11:15:00,6.2,6.21,6.18,6.21,322400.0,5.0787,5.0869,5.0624,5.0869,322400.0
2009-02-13 11:20:00,6.2,6.2,6.13,6.15,349600.0,5.0787,5.0787,5.0214,5.0378,349600.0
2009-02-13 11:25:00,6.15,6.18,6.14,6.18,206000.0,5.0378,5.0624,5.0296,5.0624,206000.0
2009-02-13 11:30:00,6.17,6.21,6.16,6.21,228000.0,5.0542,5.0869,5.046,5.0869,228000.0
2009-02-13 11:35:00,6.21,6.23,6.19,6.21,307600.0,5.0869,5.1033,5.0705,5.0869,307600.0
2009-02-13 11:40:00,6.2,6.21,6.11,6.13,377200.0,5.0787,5.0869,5.005,5.0214,377200.0
2009-02-13 11:45:00,6.12,6.14,6.07,6.09,436800.0,5.0132,5.0296,4.9722,4.9886,436800.0
2009-02-13 11:50:00,6.09,6.12,6.06,6.11,304800.0,4.9886,5.0132,4.9641,5.005,304800.0
2009-02-13 11:55:00,6.11,6.13,6.1,6.11,232800.0,5.005,5.0214,4.9968,5.005,232800.0
2009-02-13 12:00:00,6.09,6.14,6.09,6.11,274400.0,4.9886,5.0296,4.9886,5.005,274400.0
2009-02-13 12:05:00,6.11,6.13,6.1,6.12,210000.0,5.005,5.0214,4.9968,5.0132,210000.0
2009-02-13 12:10:00,6.12,6.16,6.12,6.16,304400.0,5.0132,5.046,5.0132,5.046,304400.0
2009-02-13 12:15:00,6.16,6.16,6.09,6.12,262800.0,5.046,5.046,4.9886,5.0132,262800.0
2009-02-13 12:20:00,6.12,6.17,6.11,6.17,203600.0,5.0132,5.0542,5.005,5.0542,203600.0
2009-02-13 12:25:00,6.17,6.18,6.13,6.17,428400.0,5.0542,5.0624,5.0214,5.0542,428400.0
2009-02-13 12:30:00,6.17,6.19,6.12,6.13,664000.0,5.0542,5.0705,5.0132,5.0214,664000.0
2009-02-13 12:35:00,6.13,6.16,6.11,6.11,218400.0,5.0214,5.046,5.005,5.005,218400.0
2009-02-13 12:40:00,6.1,6.12,5.99,6.0,429600.0,4.9968,5.0132,4.9067,4.9149,429600.0
2009-02-13 12:45:00,6.01,6.05,6.0,6.04,327600.0,4.9231,4.9559,4.9149,4.9477,327600.0
2009-02-13 12:50:00,6.05,6.05,5.96,5.96,579200.0,4.9559,4.9559,4.8821,4.8821,579200.0
2009-02-13 12:55:00,5.97,6.0,5.97,6.0,365200.0,4.8903,4.9149,4.8903,4.9149,365200.0
2009-02-13 13:00:00,6.0,6.02,5.98,6.01,146400.0,4.9149,4.9313,4.8985,4.9231,146400.0
2009-02-13 13:05:00,6.02,6.04,6.01,6.02,538800.0,4.9313,4.9477,4.9231,4.9313,538800.0
2009-02-13 13:10:00,6.03,6.04,6.0,6.01,194400.0,4.9395,4.9477,4.9149,4.9231,194400.0
2009-02-13 13:15:00,6.01,6.09,6.0,6.07,284400.0,4.9231,4.9886,4.9149,4.9722,284400.0
2009-02-13 13:20:00,6.07,6.09,6.07,6.07,239200.0,4.9722,4.9886,4.9722,4.9722,239200.0
2009-02-13 13:25:00,6.08,6.12,6.08,6.12,210800.0,4.9804,5.0132,4.9804,5.0132,210800.0
2009-02-13 13:30:00,6.11,6.13,6.1,6.1,304000.0,5.005,5.0214,4.9968,4.9968,304000.0
2009-02-13 13:35:00,6.11,6.12,6.07,6.09,120800.0,5.005,5.0132,4.9722,4.9886,120800.0
2009-02-13 13:40:00,6.09,6.14,6.07,6.14,163200.0,4.9886,5.0296,4.9722,5.0296,163200.0
2009-02-13 13:45:00,6.14,6.23,6.13,6.22,993600.0,5.0296,5.1033,5.0214,5.0951,993600.0
2009-02-13 13:50:00,6.22,6.28,6.21,6.25,825200.0,5.0951,5.1443,5.0869,5.1197,825200.0
2009-02-13 13:55:00,6.25,6.25,6.16,6.18,757600.0,5.1197,5.1197,5.046,5.0624,757600.0
2009-02-13 14:00:00,6.18,6.25,6.18,6.2,471200.0,5.0624,5.1197,5.0624,5.0787,471200.0
2009-02-13 14:05:00,6.19,6.2,6.12,6.14,472000.0,5.0705,5.0787,5.0132,5.0296,472000.0
2009-02-13 14:10:00,6.14,6.18,6.12,6.16,289200.0,5.0296,5.0624,5.0132,5.046,289200.0
2009-02-13 14:15:00,6.17,6.17,6.09,6.15,559200.0,5.0542,5.0542,4.9886,5.0378,559200.0
2009-02-13 14:20:00,6.16,6.18,6.11,6.15,589200.0,5.046,5.0624,5.005,5.0378,589200.0
2009-02-13 14:25:00,6.15,6.18,6.11,6.13,526800.0,5.0378,5.0624,5.005,5.0214,526800.0
2009-02-13 14:30:00,6.12,6.12,6.06,6.12,530800.0,5.0132,5.0132,4.9641,5.0132,530800.0
2009-02-13 14:35:00,6.13,6.15,6.1,6.11,218400.0,5.0214,5.0378,4.9968,5.005,218400.0
2009-02-13 14:40:00,6.11,6.15,6.11,6.12,392000.0,5.005,5.0378,5.005,5.0132,392000.0
2009-02-13 14:45:00,6.12,6.12,6.05,6.08,326800.0,5.0132,5.0132,4.9559,4.9804,326800.0
2009-02-13 14:50:00,6.08,6.14,6.05,6.13,371200.0,4.9804,5.0296,4.9559,5.0214,371200.0
2009-02-13 14:55:00,6.13,6.13,6.06,6.07,176800.0,5.0214,5.0214,4.9641,4.9722,176800.0
2009-02-13 15:00:00,6.08,6.13,6.05,6.13,354400.0,4.9804,5.0214,4.9559,5.0214,354400.0
2009-02-13 15:05:00,6.13,6.13,5.99,6.04,498400.0,5.0214,5.0214,4.9067,4.9477,498400.0
2009-02-13 15:10:00,6.04,6.04,5.93,5.95,480000.0,4.9477,4.9477,4.8576,4.8739,480000.0
2009-02-13 15:15:00,5.96,6.0,5.95,5.98,326800.0,4.8821,4.9149,4.8739,4.8985,326800.0
2009-02-13 15:20:00,5.98,6.02,5.96,6.01,349600.0,4.8985,4.9313,4.8821,4.9231,349600.0
2009-02-13 15:25:00,6.01,6.09,6.0,6.07,636000.0,4.9231,4.9886,4.9149,4.9722,636000.0
2009-02-13 15:30:00,6.07,6.16,6.07,6.1,828800.0,4.9722,5.046,4.9722,4.9968,828800.0
2009-02-13 15:35:00,6.1,6.11,6.03,6.06,577600.0,4.9968,5.005,4.9395,4.9641,577600.0
2009-02-13 15:40:00,6.06,6.1,6.02,6.08,461600.0,4.9641,4.9968,4.9313,4.9804,461600.0
2009-02-13 15:45:00,6.08,6.09,6.0,6.08,508800.0,4.9804,4.9886,4.9149,4.9804,508800.0
2009-02-13 15:50:00,6.08,6.1,6.05,6.08,480400.0,4.9804,4.9968,4.9559,4.9804,480400.0
2009-02-13 15:55:00,6.07,6.07,5.93,5.93,664000.0,4.9722,4.9722,4.8576,4.8576,664000.0
2009-02-17 09:30:00,5.29,5.48,5.26,5.44,1762000.0,4.3333,4.4889,4.3087,4.4562,1762000.0
2009-02-17 09:35:00,5.45,5.49,5.37,5.38,873600.0,4.4644,4.4971,4.3988,4.407,873600.0
2009-02-17 09:40:00,5.38,5.49,5.34,5.47,827200.0,4.407,4.4971,4.3743,4.4808,827200.0
2009-02-17 09:45:00,5.48,5.49,5.28,5.31,1003600.0,4.4889,4.4971,4.3251,4.3497,1003600.0
2009-02-17 09:50:00,5.3,5.32,5.22,5.32,1420800.0,4.3415,4.3579,4.276,4.3579,1420800.0
2009-02-17 09:55:00,5.32,5.38,5.31,5.34,747600.0,4.3579,4.407,4.3497,4.3743,747600.0
2009-02-17 10:00:00,5.34,5.38,5.32,5.34,526400.0,4.3743,4.407,4.3579,4.3743,526400.0
2009-02-17 10:05:00,5.34,5.42,5.33,5.4,499600.0,4.3743,4.4398,4.3661,4.4234,499600.0
2009-02-17 10:10:00,5.41,5.45,5.35,5.41,775600.0,4.4316,4.4644,4.3825,4.4316,775600.0
2009-02-17 10:15:00,5.41,5.41,5.32,5.33,481600.0,4.4316,4.4316,4.3579,4.3661,481600.0
2009-02-17 10:20:00,5.33,5.39,5.31,5.38,393600.0,4.3661,4.4152,4.3497,4.407,393600.0
2009-02-17 10:25:00,5.38,5.44,5.35,5.44,375600.0,4.407,4.4562,4.3825,4.4562,375600.0
2009-02-17 10:30:00,5.44,5.49,5.43,5.46,605200.0,4.4562,4.4971,4.448,4.4726,605200.0
2009-02-17 10:35:00,5.47,5.49,5.38,5.4,308400.0,4.4808,4.4971,4.407,4.4234,308400.0
2009-02-17 10:40:00,5.4,5.45,5.38,5.44,375200.0,4.4234,4.4644,4.407,4.4562,375200.0
2009-02-17 10:45:00,5.44,5.46,5.41,5.41,291200.0,4.4562,4.4726,4.4316,4.4316,291200.0
2009-02-17 10:50:00,5.42,5.48,5.41,5.46,560400.0,4.4398,4.4889,4.4316,4.4726,560400.0
2009-02-17 10:55:00,5.46,5.48,5.43,5.45,241200.0,4.4726,4.4889,4.448,4.4644,241200.0
2009-02-17 11:00:00,5.44,5.44,5.38,5.43,331600.0,4.4562,4.4562,4.407,4.448,331600.0
2009-02-17 11:05:00,5.43,5.43,5.38,5.4,222000.0,4.448,4.448,4.407,4.4234,222000.0
2009-02-17 11:10:00,5.4,5.42,5.39,5.4,131600.0,4.4234,4.4398,4.4152,4.4234,131600.0
2009-02-17 11:15:00,5.41,5.42,5.39,5.41,143600.0,4.4316,4.4398,4.4152,4.4316,143600.0
2009-02-17 11:20:00,5.41,5.44,5.39,5.42,90400.0,4.4316,4.4562,4.4152,4.4398,90400.0
2009-02-17 11:25:00,5.41,5.42,5.38,5.39,162400.0,4.4316,4.4398,4.407,4.4152,162400.0
2009-02-17 11:30:00,5.39,5.39,5.36,5.36,314000.0,4.4152,4.4152,4.3906,4.3906,314000.0
2009-02-17 11:35:00,5.36,5.38,5.33,5.35,384400.0,4.3906,4.407,4.3661,4.3825,384400.0
2009-02-17 11:40:00,5.36,5.38,5.34,5.37,780400.0,4.3906,4.407,4.3743,4.3988,780400.0
2009-02-17 11:45:00,5.37,5.37,5.34,5.35,163200.0,4.3988,4.3988,4.3743,4.3825,163200.0
2009-02-17 11:50:00,5.35,5.35,5.3,5.33,281600.0,4.3825,4.3825,4.3415,4.3661,281600.0
2009-02-17 11:55:00,5.33,5.35,5.28,5.32,346000.0,4.3661,4.3825,4.3251,4.3579,346000.0
2009-02-17 12:00:00,5.33,5.39,5.33,5.36,313200.0,4.3661,4.4152,4.3661,4.3906,313200.0
2009-02-17 12:05:00,5.36,5.38,5.35,5.36,165200.0,4.3906,4.407,4.3825,4.3906,165200.0
2009-02-17 12:10:00,5.36,5.36,5.32,5.33,309600.0,4.3906,4.3906,4.3579,4.3661,309600.0
2009-02-17 12:15:00,5.33,5.36,5.33,5.34,237600.0,4.3661,4.3906,4.3661,4.3743,237600.0
2009-02-17 12:20:00,5.34,5.34,5.28,5.3,282400.0,4.3743,4.3743,4.3251,4.3415,282400.0
2009-02-17 12:25:00,5.3,5.35,5.29,5.34,224400.0,4.3415,4.3825,4.3333,4.3743,224400.0
2009-02-17 12:30:00,5.35,5.37,5.34,5.35,697600.0,4.3825,4.3988,4.3743,4.3825,697600.0
2009-02-17 12:35:00,5.35,5.36,5.34,5.36,168000.0,4.3825,4.3906,4.3743,4.3906,168000.0
2009-02-17 12:40:00,5.36,5.38,5.34,5.34,336400.0,4.3906,4.407,4.3743,4.3743,336400.0
2009-02-17 12:45:00,5.34,5.35,5.33,5.34,174400.0,4.3743,4.3825,4.3661,4.3743,174400.0
2009-02-17 12:50:00,5.33,5.35,5.32,5.35,85600.0,4.3661,4.3825,4.3579,4.3825,85600.0
2009-02-17 12:55:00,5.35,5.36,5.34,5.36,102000.0,4.3825,4.3906,4.3743,4.3906,102000.0
2009-02-17 13:00:00,5.37,5.38,5.31,5.31,246400.0,4.3988,4.407,4.3497,4.3497,246400.0
2009-02-17 13:05:00,5.32,5.32,5.3,5.31,228800.0,4.3579,4.3579,4.3415,4.3497,228800.0
2009-02-17 13:10:00,5.31,5.35,5.29,5.35,230000.0,4.3497,4.3825,4.3333,4.3825,230000.0
2009-02-17 13:15:00,5.35,5.35,5.3,5.32,279600.0,4.3825,4.3825,4.3415,4.3579,279600.0
2009-02-17 13:20:00,5.32,5.32,5.26,5.28,311200.0,4.3579,4.3579,4.3087,4.3251,311200.0
2009-02-17 13:25:00,5.28,5.3,5.26,5.29,257600.0,4.3251,4.3415,4.3087,4.3333,257600.0
2009-02-17 13:30:00,5.29,5.34,5.27,5.33,203600.0,4.3333,4.3743,4.3169,4.3661,203600.0
2009-02-17 13:35:00,5.34,5.34,5.3,5.3,415600.0,4.3743,4.3743,4.3415,4.3415,415600.0
2009-02-17 13:40:00,5.31,5.38,5.3,5.36,470400.0,4.3497,4.407,4.3415,4.3906,470400.0
2009-02-17 13:45:00,5.36,5.43,5.34,5.39,545600.0,4.3906,4.448,4.3743,4.4152,545600.0
2009-02-17 13:50:00,5.4,5.41,5.32,5.32,350400.0,4.4234,4.4316,4.3579,4.3579,350400.0
2009-02-17 13:55:00,5.32,5.34,5.3,5.34,231200.0,4.3579,4.3743,4.3415,4.3743,231200.0
2009-02-17 14:00:00,5.33,5.35,5.3,5.35,178400.0,4.3661,4.3825,4.3415,4.3825,178400.0
2009-02-17 14:05:00,5.34,5.42,5.33,5.39,489600.0,4.3743,4.4398,4.3661,4.4152,489600.0
2009-02-17 14:10:00,5.38,5.4,5.36,5.38,310800.0,4.407,4.4234,4.3906,4.407,310800.0
2009-02-17 14:15:00,5.39,5.41,5.38,5.39,446800.0,4.4152,4.4316,4.407,4.4152,446800.0
2009-02-17 14:20:00,5.39,5.42,5.36,5.37,870000.0,4.4152,4.4398,4.3906,4.3988,870000.0
2009-02-17 14:25:00,5.36,5.38,5.33,5.33,1147200.0,4.3906,4.407,4.3661,4.3661,1147200.0
2009-02-17 14:30:00,5.33,5.39,5.32,5.37,380800.0,4.3661,4.4152,4.3579,4.3988,380800.0
2009-02-17 14:35:00,5.37,5.45,5.37,5.41,682000.0,4.3988,4.4644,4.3988,4.4316,682000.0
2009-02-17 14:40:00,5.41,5.42,5.37,5.4,310400.0,4.4316,4.4398,4.3988,4.4234,310400.0
2009-02-17 14:45:00,5.39,5.39,5.33,5.34,247200.0,4.4152,4.4152,4.3661,4.3743,247200.0
2009-02-17 14:50:00,5.35,5.38,5.31,5.32,305600.0,4.3825,4.407,4.3497,4.3579,305600.0
2009-02-17 14:55:00,5.32,5.35,5.31,5.34,305200.0,4.3579,4.3825,4.3497,4.3743,305200.0
2009-02-17 15:00:00,5.34,5.34,5.28,5.31,422400.0,4.3743,4.3743,4.3251,4.3497,422400.0
2009-02-17 15:05:00,5.31,5.39,5.3,5.36,596000.0,4.3497,4.4152,4.3415,4.3906,596000.0
2009-02-17 15:10:00,5.36,5.38,5.31,5.34,356400.0,4.3906,4.407,4.3497,4.3743,356400.0
2009-02-17 15:15:00,5.34,5.38,5.29,5.29,689600.0,4.3743,4.407,4.3333,4.3333,689600.0
2009-02-17 15:20:00,5.29,5.33,5.28,5.33,464400.0,4.3333,4.3661,4.3251,4.3661,464400.0
2009-02-17 15:25:00,5.33,5.35,5.26,5.3,569200.0,4.3661,4.3825,4.3087,4.3415,569200.0
2009-02-17 15:30:00,5.3,5.52,5.3,5.5,2118800.0,4.3415,4.5217,4.3415,4.5053,2118800.0
2009-02-17 15:35:00,5.51,5.53,5.43,5.46,941600.0,4.5135,4.5299,4.448,4.4726,941600.0
2009-02-17 15:40:00,5.46,5.49,5.34,5.39,927200.0,4.4726,4.4971,4.3743,4.4152,927200.0
2009-02-17 15:45:00,5.39,5.46,5.35,5.36,622800.0,4.4152,4.4726,4.3825,4.3906,622800.0
2009-02-17 15:50:00,5.36,5.38,5.3,5.3,725200.0,4.3906,4.407,4.3415,4.3415,725200.0
2009-02-17 15:55:00,5.31,5.33,5.25,5.25,986000.0,4.3497,4.3661,4.3005,4.3005,986000.0
2009-02-18 09:30:00,5.38,5.41,5.25,5.25,1314800.0,4.407,4.4316,4.3005,4.3005,1314800.0
2009-02-18 09:35:00,5.25,5.31,5.21,5.22,1253600.0,4.3005,4.3497,4.2678,4.276,1253600.0
2009-02-18 09:40:00,5.22,5.33,5.2,5.33,864800.0,4.276,4.3661,4.2596,4.3661,864800.0
2009-02-18 09:45:00,5.34,5.37,5.24,5.24,817600.0,4.3743,4.3988,4.2924,4.2924,817600.0
2009-02-18 09:50:00,5.25,5.25,5.17,5.18,896400.0,4.3005,4.3005,4.235,4.2432,896400.0
2009-02-18 09:55:00,5.18,5.21,5.1,5.11,829600.0,4.2432,4.2678,4.1777,4.1859,829600.0
2009-02-18 10:00:00,5.11,5.14,5.04,5.06,1243600.0,4.1859,4.2104,4.1285,4.1449,1243600.0
2009-02-18 10:05:00,5.07,5.07,4.99,5.0,813200.0,4.1531,4.1531,4.0876,4.0958,813200.0
2009-02-18 10:10:00,4.99,5.04,4.96,5.0,971200.0,4.0876,4.1285,4.063,4.0958,971200.0
2009-02-18 10:15:00,5.0,5.05,4.98,5.0,805600.0,4.0958,4.1367,4.0794,4.0958,805600.0
2009-02-18 10:20:00,5.0,5.08,5.0,5.05,490000.0,4.0958,4.1613,4.0958,4.1367,490000.0
2009-02-18 10:25:00,5.05,5.08,5.02,5.07,494400.0,4.1367,4.1613,4.1121,4.1531,494400.0
2009-02-18 10:30:00,5.07,5.13,5.07,5.11,708000.0,4.1531,4.2022,4.1531,4.1859,708000.0
2009-02-18 10:35:00,5.12,5.13,5.07,5.08,427200.0,4.1941,4.2022,4.1531,4.1613,427200.0
2009-02-18 10:40:00,5.08,5.13,5.08,5.1,425200.0,4.1613,4.2022,4.1613,4.1777,425200.0
2009-02-18 10:45:00,5.09,5.17,5.08,5.1,492000.0,4.1695,4.235,4.1613,4.1777,492000.0
2009-02-18 10:50:00,5.11,5.13,5.06,5.08,395600.0,4.1859,4.2022,4.1449,4.1613,395600.0
2009-02-18 10:55:00,5.08,5.1,5.05,5.08,424000.0,4.1613,4.1777,4.1367,4.1613,424000.0
2009-02-18 11:00:00,5.08,5.08,5.05,5.06,283600.0,4.1613,4.1613,4.1367,4.1449,283600.0
2009-02-18 11:05:00,5.06,5.11,5.05,5.1,419200.0,4.1449,4.1859,4.1367,4.1777,419200.0
2009-02-18 11:10:00,5.1,5.14,5.09,5.14,413200.0,4.1777,4.2104,4.1695,4.2104,413200.0
2009-02-18 11:15:00,5.14,5.18,5.14,5.14,611200.0,4.2104,4.2432,4.2104,4.2104,611200.0
2009-02-18 11:20:00,5.15,5.25,5.15,5.25,907600.0,4.2186,4.3005,4.2186,4.3005,907600.0
2009-02-18 11:25:00,5.24,5.24,5.2,5.22,1007600.0,4.2924,4.2924,4.2596,4.276,1007600.0
2009-02-18 11:30:00,5.21,5.22,5.17,5.2,648800.0,4.2678,4.276,4.235,4.2596,648800.0
2009-02-18 11:35:00,5.2,5.21,5.18,5.2,270400.0,4.2596,4.2678,4.2432,4.2596,270400.0
2009-02-18 11:40:00,5.2,5.27,5.18,5.26,602000.0,4.2596,4.3169,4.2432,4.3087,602000.0
2009-02-18 11:45:00,5.26,5.27,5.2,5.21,992800.0,4.3087,4.3169,4.2596,4.2678,992800.0
2009-02-18 11:50:00,5.21,5.23,5.18,5.2,460800.0,4.2678,4.2842,4.2432,4.2596,460800.0
2009-02-18 11:55:00,5.2,5.23,5.19,5.2,783600.0,4.2596,4.2842,4.2514,4.2596,783600.0
2009-02-18 12:00:00,5.2,5.25,5.18,5.24,352800.0,4.2596,4.3005,4.2432,4.2924,352800.0
2009-02-18 12:05:00,5.24,5.28,5.22,5.27,611600.0,4.2924,4.3251,4.276,4.3169,611600.0
2009-02-18 12:10:00,5.27,5.3,5.24,5.25,640400.0,4.3169,4.3415,4.2924,4.3005,640400.0
2009-02-18 12:15:00,5.25,5.26,5.22,5.23,487200.0,4.3005,4.3087,4.276,4.2842,487200.0
2009-02-18 12:20:00,5.23,5.25,5.21,5.21,257200.0,4.2842,4.3005,4.2678,4.2678,257200.0
2009-02-18 12:25:00,5.21,5.22,5.16,5.19,292400.0,4.2678,4.276,4.2268,4.2514,292400.0
2009-02-18 12:30:00,5.2,5.22,5.16,5.17,227600.0,4.2596,4.276,4.2268,4.235,227600.0
2009-02-18 12:35:00,5.17,5.18,5.12,5.13,1593200.0,4.235,4.2432,4.1941,4.2022,1593200.0
2009-02-18 12:40:00,5.12,5.16,5.11,5.16,1200800.0,4.1941,4.2268,4.1859,4.2268,1200800.0
2009-02-18 12:45:00,5.16,5.17,5.12,5.12,637600.0,4.2268,4.235,4.1941,4.1941,637600.0
2009-02-18 12:50:00,5.12,5.15,5.09,5.15,639200.0,4.1941,4.2186,4.1695,4.2186,639200.0
2009-02-18 12:55:00,5.15,5.19,5.13,5.17,286400.0,4.2186,4.2514,4.2022,4.235,286400.0
2009-02-18 13:00:00,5.17,5.21,5.11,5.13,509600.0,4.235,4.2678,4.1859,4.2022,509600.0
2009-02-18 13:05:00,5.13,5.17,5.1,5.12,676800.0,4.2022,4.235,4.1777,4.1941,676800.0
2009-02-18 13:10:00,5.12,5.15,5.11,5.15,580800.0,4.1941,4.2186,4.1859,4.2186,580800.0
2009-02-18 13:15:00,5.15,5.16,5.06,5.07,747200.0,4.2186,4.2268,4.1449,4.1531,747200.0
2009-02-18 13:20:00,5.07,5.09,5.05,5.08,958000.0,4.1531,4.1695,4.1367,4.1613,958000.0
2009-02-18 13:25:00,5.08,5.12,5.08,5.12,252000.0,4.1613,4.1941,4.1613,4.1941,252000.0
2009-02-18 13:30:00,5.12,5.12,5.08,5.11,184400.0,4.1941,4.1941,4.1613,4.1859,184400.0
2009-02-18 13:35:00,5.11,5.12,5.03,5.04,295600.0,4.1859,4.1941,4.1203,4.1285,295600.0
2009-02-18 13:40:00,5.04,5.05,5.02,5.03,318000.0,4.1285,4.1367,4.1121,4.1203,318000.0
2009-02-18 13:45:00,5.03,5.06,5.02,5.02,200800.0,4.1203,4.1449,4.1121,4.1121,200800.0
2009-02-18 13:50:00,5.02,5.03,5.0,5.03,408800.0,4.1121,4.1203,4.0958,4.1203,408800.0
2009-02-18 13:55:00,5.03,5.06,5.03,5.04,264400.0,4.1203,4.1449,4.1203,4.1285,264400.0
2009-02-18 14:00:00,5.04,5.08,4.99,5.06,848800.0,4.1285,4.1613,4.0876,4.1449,848800.0
2009-02-18 14:05:00,5.06,5.11,5.05,5.11,397600.0,4.1449,4.1859,4.1367,4.1859,397600.0
2009-02-18 14:10:00,5.11,5.11,4.98,5.0,544800.0,4.1859,4.1859,4.0794,4.0958,544800.0
2009-02-18 14:15:00,5.0,5.05,4.97,5.02,476000.0,4.0958,4.1367,4.0712,4.1121,476000.0
2009-02-18 14:20:00,5.02,5.07,5.02,5.07,290400.0,4.1121,4.1531,4.1121,4.1531,290400.0
2009-02-18 14:25:00,5.07,5.07,5.02,5.06,421200.0,4.1531,4.1531,4.1121,4.1449,421200.0
2009-02-18 14:30:00,5.05,5.09,5.03,5.07,410000.0,4.1367,4.1695,4.1203,4.1531,410000.0
2009-02-18 14:35:00,5.07,5.08,4.99,5.01,1883200.0,4.1531,4.1613,4.0876,4.1039,1883200.0
2009-02-18 14:40:00,5.01,5.03,4.97,5.02,932000.0,4.1039,4.1203,4.0712,4.1121,932000.0
2009-02-18 14:45:00,5.02,5.03,4.99,5.01,305600.0,4.1121,4.1203,4.0876,4.1039,305600.0
2009-02-18 14:50:00,5.01,5.03,5.0,5.0,275200.0,4.1039,4.1203,4.0958,4.0958,275200.0
2009-02-18 14:55:00,5.01,5.11,4.98,5.11,660800.0,4.1039,4.1859,4.0794,4.1859,660800.0
2009-02-18 15:00:00,5.11,5.14,5.08,5.11,905600.0,4.1859,4.2104,4.1613,4.1859,905600.0
2009-02-18 15:05:00,5.11,5.13,5.02,5.03,740000.0,4.1859,4.2022,4.1121,4.1203,740000.0
2009-02-18 15:10:00,5.03,5.13,5.03,5.09,506400.0,4.1203,4.2022,4.1203,4.1695,506400.0
2009-02-18 15:15:00,5.09,5.1,5.04,5.08,539600.0,4.1695,4.1777,4.1285,4.1613,539600.0
2009-02-18 15:20:00,5.08,5.11,5.03,5.09,550000.0,4.1613,4.1859,4.1203,4.1695,550000.0
2009-02-18 15:25:00,5.09,5.1,5.01,5.04,694000.0,4.1695,4.1777,4.1039,4.1285,694000.0
2009-02-18 15:30:00,5.02,5.08,5.01,5.03,501200.0,4.1121,4.1613,4.1039,4.1203,501200.0
2009-02-18 15:35:00,5.03,5.06,5.02,5.05,307600.0,4.1203,4.1449,4.1121,4.1367,307600.0
2009-02-18 15:40:00,5.05,5.1,5.02,5.06,708000.0,4.1367,4.1777,4.1121,4.1449,708000.0
2009-02-18 15:45:00,5.06,5.07,5.03,5.03,271600.0,4.1449,4.1531,4.1203,4.1203,271600.0
2009-02-18 15:50:00,5.03,5.08,5.03,5.04,632400.0,4.1203,4.1613,4.1203,4.1285,632400.0
2009-02-18 15:55:00,5.05,5.08,5.02,5.03,940400.0,4.1367,4.1613,4.1121,4.1203,940400.0
2009-02-19 09:30:00,5.2,5.25,5.17,5.23,1390800.0,4.2596,4.3005,4.235,4.2842,1390800.0
2009-02-19 09:35:00,5.23,5.25,5.18,5.19,879200.0,4.2842,4.3005,4.2432,4.2514,879200.0
2009-02-19 09:40:00,5.19,5.26,5.18,5.22,838400.0,4.2514,4.3087,4.2432,4.276,838400.0
2009-02-19 09:45:00,5.22,5.23,5.18,5.18,480400.0,4.276,4.2842,4.2432,4.2432,480400.0
2009-02-19 09:50:00,5.18,5.2,5.15,5.18,596800.0,4.2432,4.2596,4.2186,4.2432,596800.0
2009-02-19 09:55:00,5.18,5.21,5.17,5.2,584400.0,4.2432,4.2678,4.235,4.2596,584400.0
2009-02-19 10:00:00,5.2,5.21,5.13,5.19,851600.0,4.2596,4.2678,4.2022,4.2514,851600.0
2009-02-19 10:05:00,5.18,5.19,5.13,5.18,440000.0,4.2432,4.2514,4.2022,4.2432,440000.0
2009-02-19 10:10:00,5.18,5.18,5.14,5.15,412400.0,4.2432,4.2432,4.2104,4.2186,412400.0
2009-02-19 10:15:00,5.15,5.16,5.09,5.1,575200.0,4.2186,4.2268,4.1695,4.1777,575200.0
2009-02-19 10:20:00,5.1,5.12,5.07,5.08,428400.0,4.1777,4.1941,4.1531,4.1613,428400.0
2009-02-19 10:25:00,5.08,5.1,5.05,5.09,500400.0,4.1613,4.1777,4.1367,4.1695,500400.0
2009-02-19 10:30:00,5.09,5.1,5.06,5.06,328400.0,4.1695,4.1777,4.1449,4.1449,328400.0
2009-02-19 10:35:00,5.05,5.06,5.02,5.06,372400.0,4.1367,4.1449,4.1121,4.1449,372400.0
2009-02-19 10:40:00,5.06,5.13,5.05,5.13,327600.0,4.1449,4.2022,4.1367,4.2022,327600.0
2009-02-19 10:45:00,5.13,5.14,5.07,5.1,541600.0,4.2022,4.2104,4.1531,4.1777,541600.0
2009-02-19 10:50:00,5.1,5.12,5.07,5.09,279600.0,4.1777,4.1941,4.1531,4.1695,279600.0
2009-02-19 10:55:00,5.09,5.11,5.08,5.08,350000.0,4.1695,4.1859,4.1613,4.1613,350000.0
2009-02-19 11:00:00,5.08,5.13,5.06,5.1,487200.0,4.1613,4.2022,4.1449,4.1777,487200.0
2009-02-19 11:05:00,5.11,5.16,5.11,5.13,627200.0,4.1859,4.2268,4.1859,4.2022,627200.0
2009-02-19 11:10:00,5.14,5.16,5.13,5.15,360000.0,4.2104,4.2268,4.2022,4.2186,360000.0
2009-02-19 11:15:00,5.15,5.16,5.14,5.14,158000.0,4.2186,4.2268,4.2104,4.2104,158000.0
2009-02-19 11:20:00,5.14,5.15,5.08,5.1,438000.0,4.2104,4.2186,4.1613,4.1777,438000.0
2009-02-19 11:25:00,5.11,5.11,5.1,5.1,388400.0,4.1859,4.1859,4.1777,4.1777,388400.0
2009-02-19 11:30:00,5.1,5.11,5.06,5.07,307600.0,4.1777,4.1859,4.1449,4.1531,307600.0
2009-02-19 11:35:00,5.07,5.09,5.05,5.07,508800.0,4.1531,4.1695,4.1367,4.1531,508800.0
2009-02-19 11:40:00,5.07,5.08,4.99,5.0,726000.0,4.1531,4.1613,4.0876,4.0958,726000.0
2009-02-19 11:45:00,5.0,5.01,4.98,4.98,418000.0,4.0958,4.1039,4.0794,4.0794,418000.0
2009-02-19 11:50:00,4.98,5.02,4.98,5.0,434000.0,4.0794,4.1121,4.0794,4.0958,434000.0
2009-02-19 11:55:00,5.0,5.01,4.94,4.95,617600.0,4.0958,4.1039,4.0466,4.0548,617600.0
2009-02-19 12:00:00,4.95,4.96,4.9,4.91,838400.0,4.0548,4.063,4.0138,4.022,838400.0
2009-02-19 12:05:00,4.91,4.94,4.89,4.94,557600.0,4.022,4.0466,4.0056,4.0466,557600.0
2009-02-19 12:10:00,4.94,4.95,4.87,4.87,618800.0,4.0466,4.0548,3.9893,3.9893,618800.0
2009-02-19 12:15:00,4.87,4.92,4.87,4.91,445200.0,3.9893,4.0302,3.9893,4.022,445200.0
2009-02-19 12:20:00,4.92,4.97,4.91,4.95,347600.0,4.0302,4.0712,4.022,4.0548,347600.0
2009-02-19 12:25:00,4.95,4.95,4.92,4.94,463200.0,4.0548,4.0548,4.0302,4.0466,463200.0
2009-02-19 12:30:00,4.94,4.97,4.93,4.97,221600.0,4.0466,4.0712,4.0384,4.0712,221600.0
2009-02-19 12:35:00,4.97,4.99,4.96,4.99,292000.0,4.0712,4.0876,4.063,4.0876,292000.0
2009-02-19 12:40:00,5.0,5.0,4.97,4.99,169200.0,4.0958,4.0958,4.0712,4.0876,169200.0
2009-02-19 12:45:00,4.99,4.99,4.97,4.98,126000.0,4.0876,4.0876,4.0712,4.0794,126000.0
2009-02-19 12:50:00,4.98,5.01,4.98,5.0,332800.0,4.0794,4.1039,4.0794,4.0958,332800.0
2009-02-19 12:55:00,5.0,5.01,4.97,4.98,182400.0,4.0958,4.1039,4.0712,4.0794,182400.0
2009-02-19 13:00:00,4.98,4.99,4.95,4.96,168400.0,4.0794,4.0876,4.0548,4.063,168400.0
2009-02-19 13:05:00,4.97,5.03,4.96,5.03,402000.0,4.0712,4.1203,4.063,4.1203,402000.0
2009-02-19 13:10:00,5.03,5.04,5.0,5.03,265600.0,4.1203,4.1285,4.0958,4.1203,265600.0
2009-02-19 13:15:00,5.03,5.09,5.03,5.08,732800.0,4.1203,4.1695,4.1203,4.1613,732800.0
2009-02-19 13:20:00,5.08,5.09,5.07,5.09,274800.0,4.1613,4.1695,4.1531,4.1695,274800.0
2009-02-19 13:25:00,5.09,5.11,5.07,5.1,525600.0,4.1695,4.1859,4.1531,4.1777,525600.0
2009-02-19 13:30:00,5.1,5.11,5.06,5.06,438800.0,4.1777,4.1859,4.1449,4.1449,438800.0
2009-02-19 13:35:00,5.07,5.08,5.05,5.07,233200.0,4.1531,4.1613,4.1367,4.1531,233200.0
2009-02-19 13:40:00,5.07,5.07,5.04,5.05,272400.0,4.1531,4.1531,4.1285,4.1367,272400.0
2009-02-19 13:45:00,5.05,5.06,5.03,5.04,220000.0,4.1367,4.1449,4.1203,4.1285,220000.0
2009-02-19 13:50:00,5.04,5.05,5.01,5.02,165600.0,4.1285,4.1367,4.1039,4.1121,165600.0
2009-02-19 13:55:00,5.02,5.02,4.98,5.01,285600.0,4.1121,4.1121,4.0794,4.1039,285600.0
2009-02-19 14:00:00,5.01,5.04,5.0,5.02,392800.0,4.1039,4.1285,4.0958,4.1121,392800.0
2009-02-19 14:05:00,5.02,5.06,5.02,5.06,821200.0,4.1121,4.1449,4.1121,4.1449,821200.0
2009-02-19 14:10:00,5.06,5.07,5.0,5.0,187600.0,4.1449,4.1531,4.0958,4.0958,187600.0
2009-02-19 14:15:00,5.0,5.02,4.95,4.96,476400.0,4.0958,4.1121,4.0548,4.063,476400.0
2009-02-19 14:20:00,4.96,4.98,4.94,4.95,408000.0,4.063,4.0794,4.0466,4.0548,408000.0
2009-02-19 14:25:00,4.95,5.01,4.95,4.99,651200.0,4.0548,4.1039,4.0548,4.0876,651200.0
2009-02-19 14:30:00,4.99,4.99,4.94,4.97,422400.0,4.0876,4.0876,4.0466,4.0712,422400.0
2009-02-19 14:35:00,4.96,4.98,4.95,4.98,292800.0,4.063,4.0794,4.0548,4.0794,292800.0
2009-02-19 14:40:00,4.98,4.98,4.91,4.92,507600.0,4.0794,4.0794,4.022,4.0302,507600.0
2009-02-19 14:45:00,4.92,4.95,4.9,4.9,460000.0,4.0302,4.0548,4.0138,4.0138,460000.0
2009-02-19 14:50:00,4.9,4.94,4.89,4.92,423200.0,4.0138,4.0466,4.0056,4.0302,423200.0
2009-02-19 14:55:00,4.93,4.97,4.92,4.93,475600.0,4.0384,4.0712,4.0302,4.0384,475600.0
2009-02-19 15:00:00,4.93,4.96,4.93,4.94,246400.0,4.0384,4.063,4.0384,4.0466,246400.0
2009-02-19 15:05:00,4.94,4.94,4.89,4.9,678400.0,4.0466,4.0466,4.0056,4.0138,678400.0
2009-02-19 15:10:00,4.89,4.9,4.87,4.88,774400.0,4.0056,4.0138,3.9893,3.9975,774400.0
2009-02-19 15:15:00,4.88,4.89,4.83,4.85,1125200.0,3.9975,4.0056,3.9565,3.9729,1125200.0
2009-02-19 15:20:00,4.85,4.86,4.83,4.85,662400.0,3.9729,3.9811,3.9565,3.9729,662400.0
2009-02-19 15:25:00,4.85,4.93,4.85,4.91,618800.0,3.9729,4.0384,3.9729,4.022,618800.0
2009-02-19 15:30:00,4.92,4.92,4.82,4.82,989200.0,4.0302,4.0302,3.9483,3.9483,989200.0
2009-02-19 15:35:00,4.82,4.85,4.79,4.8,1145200.0,3.9483,3.9729,3.9237,3.9319,1145200.0
2009-02-19 15:40:00,4.8,4.86,4.79,4.86,1090800.0,3.9319,3.9811,3.9237,3.9811,1090800.0
2009-02-19 15:45:00,4.86,4.92,4.83,4.89,1654000.0,3.9811,4.0302,3.9565,4.0056,1654000.0
2009-02-19 15:50:00,4.89,4.92,4.82,4.83,769600.0,4.0056,4.0302,3.9483,3.9565,769600.0
2009-02-19 15:55:00,4.83,4.84,4.8,4.81,1179600.0,3.9565,3.9647,3.9319,3.9401,1179600.0
2009-02-20 09:30:00,4.52,4.58,4.5,4.51,2019600.0,3.7026,3.7517,3.6862,3.6944,2019600.0
2009-02-20 09:35:00,4.52,4.63,4.51,4.59,1676400.0,3.7026,3.7927,3.6944,3.7599,1676400.0
2009-02-20 09:40:00,4.58,4.6,4.53,4.55,967600.0,3.7517,3.7681,3.7108,3.7271,967600.0
2009-02-20 09:45:00,4.56,4.62,4.55,4.6,940000.0,3.7353,3.7845,3.7271,3.7681,940000.0
2009-02-20 09:50:00,4.6,4.69,4.59,4.64,878400.0,3.7681,3.8418,3.7599,3.8009,878400.0
2009-02-20 09:55:00,4.64,4.69,4.64,4.67,729200.0,3.8009,3.8418,3.8009,3.8254,729200.0
2009-02-20 10:00:00,4.67,4.68,4.62,4.65,830000.0,3.8254,3.8336,3.7845,3.8091,830000.0
2009-02-20 10:05:00,4.66,4.77,4.66,4.7,1183600.0,3.8172,3.9073,3.8172,3.85,1183600.0
2009-02-20 10:10:00,4.7,4.73,4.67,4.69,598000.0,3.85,3.8746,3.8254,3.8418,598000.0
2009-02-20 10:15:00,4.7,4.71,4.66,4.67,612000.0,3.85,3.8582,3.8172,3.8254,612000.0
2009-02-20 10:20:00,4.67,4.68,4.63,4.64,511600.0,3.8254,3.8336,3.7927,3.8009,511600.0
2009-02-20 10:25:00,4.64,4.7,4.63,4.7,628000.0,3.8009,3.85,3.7927,3.85,628000.0
2009-02-20 10:30:00,4.69,4.69,4.64,4.65,499200.0,3.8418,3.8418,3.8009,3.8091,499200.0
2009-02-20 10:35:00,4.64,4.69,4.63,4.68,464400.0,3.8009,3.8418,3.7927,3.8336,464400.0
2009-02-20 10:40:00,4.68,4.72,4.65,4.69,430800.0,3.8336,3.8664,3.8091,3.8418,430800.0
2009-02-20 10:45:00,4.7,4.7,4.65,4.66,465200.0,3.85,3.85,3.8091,3.8172,465200.0
2009-02-20 10:50:00,4.65,4.65,4.6,4.63,749600.0,3.8091,3.8091,3.7681,3.7927,749600.0
2009-02-20 10:55:00,4.63,4.64,4.6,4.63,420800.0,3.7927,3.8009,3.7681,3.7927,420800.0
2009-02-20 11:00:00,4.62,4.65,4.62,4.63,300800.0,3.7845,3.8091,3.7845,3.7927,300800.0
2009-02-20 11:05:00,4.62,4.63,4.56,4.57,544800.0,3.7845,3.7927,3.7353,3.7435,544800.0
2009-02-20 11:10:00,4.57,4.58,4.53,4.53,656000.0,3.7435,3.7517,3.7108,3.7108,656000.0
2009-02-20 11:15:00,4.53,4.54,4.52,4.54,627600.0,3.7108,3.7189,3.7026,3.7189,627600.0
2009-02-20 11:20:00,4.54,4.55,4.51,4.51,1514800.0,3.7189,3.7271,3.6944,3.6944,1514800.0
2009-02-20 11:25:00,4.51,4.52,4.5,4.52,604800.0,3.6944,3.7026,3.6862,3.7026,604800.0
2009-02-20 11:30:00,4.52,4.52,4.46,4.48,636000.0,3.7026,3.7026,3.6534,3.6698,636000.0
2009-02-20 11:35:00,4.48,4.55,4.48,4.55,738400.0,3.6698,3.7271,3.6698,3.7271,738400.0
2009-02-20 11:40:00,4.54,4.55,4.5,4.52,391600.0,3.7189,3.7271,3.6862,3.7026,391600.0
2009-02-20 11:45:00,4.52,4.53,4.48,4.52,495600.0,3.7026,3.7108,3.6698,3.7026,495600.0
2009-02-20 11:50:00,4.51,4.51,4.48,4.49,266400.0,3.6944,3.6944,3.6698,3.678,266400.0
2009-02-20 11:55:00,4.49,4.51,4.48,4.49,352800.0,3.678,3.6944,3.6698,3.678,352800.0
2009-02-20 12:00:00,4.5,4.52,4.49,4.51,473200.0,3.6862,3.7026,3.678,3.6944,473200.0
2009-02-20 12:05:00,4.51,4.53,4.49,4.53,622400.0,3.6944,3.7108,3.678,3.7108,622400.0
2009-02-20 12:10:00,4.53,4.56,4.52,4.53,762000.0,3.7108,3.7353,3.7026,3.7108,762000.0
2009-02-20 12:15:00,4.53,4.55,4.51,4.53,335200.0,3.7108,3.7271,3.6944,3.7108,335200.0
2009-02-20 12:20:00,4.53,4.54,4.48,4.49,390000.0,3.7108,3.7189,3.6698,3.678,390000.0
2009-02-20 12:25:00,4.49,4.51,4.47,4.5,534800.0,3.678,3.6944,3.6616,3.6862,534800.0
2009-02-20 12:30:00,4.5,4.51,4.47,4.49,314800.0,3.6862,3.6944,3.6616,3.678,314800.0
2009-02-20 12:35:00,4.49,4.51,4.48,4.5,310000.0,3.678,3.6944,3.6698,3.6862,310000.0
2009-02-20 12:40:00,4.5,4.5,4.44,4.45,515200.0,3.6862,3.6862,3.637,3.6452,515200.0
2009-02-20 12:45:00,4.45,4.45,4.39,4.4,794000.0,3.6452,3.6452,3.5961,3.6043,794000.0
2009-02-20 12:50:00,4.4,4.4,4.38,4.39,1057600.0,3.6043,3.6043,3.5879,3.5961,1057600.0
2009-02-20 12:55:00,4.39,4.41,4.37,4.4,740400.0,3.5961,3.6125,3.5797,3.6043,740400.0
2009-02-20 13:00:00,4.39,4.39,4.35,4.38,746000.0,3.5961,3.5961,3.5633,3.5879,746000.0
2009-02-20 13:05:00,4.38,4.4,4.34,4.35,544800.0,3.5879,3.6043,3.5551,3.5633,544800.0
2009-02-20 13:10:00,4.35,4.35,4.32,4.33,584800.0,3.5633,3.5633,3.5387,3.5469,584800.0
2009-02-20 13:15:00,4.33,4.33,4.3,4.32,1409600.0,3.5469,3.5469,3.5223,3.5387,1409600.0
2009-02-20 13:20:00,4.32,4.36,4.32,4.34,641200.0,3.5387,3.5715,3.5387,3.5551,641200.0
2009-02-20 13:25:00,4.34,4.39,4.34,4.36,692800.0,3.5551,3.5961,3.5551,3.5715,692800.0
2009-02-20 13:30:00,4.37,4.37,4.33,4.35,336000.0,3.5797,3.5797,3.5469,3.5633,336000.0
2009-02-20 13:35:00,4.35,4.38,4.34,4.37,304800.0,3.5633,3.5879,3.5551,3.5797,304800.0
2009-02-20 13:40:00,4.37,4.4,4.36,4.4,518400.0,3.5797,3.6043,3.5715,3.6043,518400.0
2009-02-20 13:45:00,4.4,4.4,4.38,4.39,279600.0,3.6043,3.6043,3.5879,3.5961,279600.0
2009-02-20 13:50:00,4.39,4.45,4.38,4.43,528400.0,3.5961,3.6452,3.5879,3.6288,528400.0
2009-02-20 13:55:00,4.43,4.45,4.4,4.43,494800.0,3.6288,3.6452,3.6043,3.6288,494800.0
2009-02-20 14:00:00,4.43,4.43,4.38,4.39,607600.0,3.6288,3.6288,3.5879,3.5961,607600.0
2009-02-20 14:05:00,4.39,4.43,4.38,4.42,248400.0,3.5961,3.6288,3.5879,3.6206,248400.0
2009-02-20 14:10:00,4.42,4.43,4.38,4.4,289200.0,3.6206,3.6288,3.5879,3.6043,289200.0
2009-02-20 14:15:00,4.4,4.58,4.4,4.53,2951200.0,3.6043,3.7517,3.6043,3.7108,2951200.0
2009-02-20 14:20:00,4.53,4.63,4.5,4.63,1964000.0,3.7108,3.7927,3.6862,3.7927,1964000.0
2009-02-20 14:25:00,4.62,4.68,4.51,4.52,2101200.0,3.7845,3.8336,3.6944,3.7026,2101200.0
2009-02-20 14:30:00,4.52,4.62,4.52,4.58,942000.0,3.7026,3.7845,3.7026,3.7517,942000.0
2009-02-20 14:35:00,4.58,4.66,4.53,4.63,1195200.0,3.7517,3.8172,3.7108,3.7927,1195200.0
2009-02-20 14:40:00,4.63,4.66,4.59,4.63,1051200.0,3.7927,3.8172,3.7599,3.7927,1051200.0
2009-02-20 14:45:00,4.63,4.73,4.61,4.72,1369600.0,3.7927,3.8746,3.7763,3.8664,1369600.0
2009-02-20 14:50:00,4.72,4.79,4.68,4.69,2356400.0,3.8664,3.9237,3.8336,3.8418,2356400.0
2009-02-20 14:55:00,4.68,4.71,4.63,4.66,1016000.0,3.8336,3.8582,3.7927,3.8172,1016000.0
2009-02-20 15:00:00,4.66,4.66,4.57,4.62,920800.0,3.8172,3.8172,3.7435,3.7845,920800.0
2009-02-20 15:05:00,4.62,4.68,4.59,4.64,952000.0,3.7845,3.8336,3.7599,3.8009,952000.0
2009-02-20 15:10:00,4.63,4.64,4.58,4.63,635600.0,3.7927,3.8009,3.7517,3.7927,635600.0
2009-02-20 15:15:00,4.63,4.66,4.58,4.63,390000.0,3.7927,3.8172,3.7517,3.7927,390000.0
2009-02-20 15:20:00,4.63,4.65,4.59,4.61,338400.0,3.7927,3.8091,3.7599,3.7763,338400.0
2009-02-20 15:25:00,4.6,4.63,4.53,4.55,858800.0,3.7681,3.7927,3.7108,3.7271,858800.0
2009-02-20 15:30:00,4.54,4.59,4.49,4.57,714000.0,3.7189,3.7599,3.678,3.7435,714000.0
2009-02-20 15:35:00,4.57,4.61,4.56,4.57,366400.0,3.7435,3.7763,3.7353,3.7435,366400.0
2009-02-20 15:40:00,4.57,4.59,4.54,4.55,738800.0,3.7435,3.7599,3.7189,3.7271,738800.0
2009-02-20 15:45:00,4.55,4.58,4.54,4.57,592400.0,3.7271,3.7517,3.7189,3.7435,592400.0
2009-02-20 15:50:00,4.57,4.62,4.55,4.6,1294800.0,3.7435,3.7845,3.7271,3.7681,1294800.0
2009-02-20 15:55:00,4.6,4.63,4.58,4.62,1558000.0,3.7681,3.7927,3.7517,3.7845,1558000.0
2009-02-23 09:30:00,4.7,4.71,4.63,4.64,1268000.0,3.85,3.8582,3.7927,3.8009,1268000.0
2009-02-23 09:35:00,4.64,4.73,4.63,4.72,1299200.0,3.8009,3.8746,3.7927,3.8664,1299200.0
2009-02-23 09:40:00,4.71,4.72,4.59,4.61,1030800.0,3.8582,3.8664,3.7599,3.7763,1030800.0
2009-02-23 09:45:00,4.62,4.63,4.56,4.56,837600.0,3.7845,3.7927,3.7353,3.7353,837600.0
2009-02-23 09:50:00,4.56,4.61,4.54,4.57,704000.0,3.7353,3.7763,3.7189,3.7435,704000.0
2009-02-23 09:55:00,4.57,4.61,4.54,4.56,774000.0,3.7435,3.7763,3.7189,3.7353,774000.0
2009-02-23 10:00:00,4.56,4.59,4.5,4.51,884400.0,3.7353,3.7599,3.6862,3.6944,884400.0
2009-02-23 10:05:00,4.5,4.51,4.46,4.49,896000.0,3.6862,3.6944,3.6534,3.678,896000.0
2009-02-23 10:10:00,4.5,4.5,4.41,4.43,789200.0,3.6862,3.6862,3.6125,3.6288,789200.0
2009-02-23 10:15:00,4.43,4.44,4.39,4.42,645200.0,3.6288,3.637,3.5961,3.6206,645200.0
2009-02-23 10:20:00,4.42,4.46,4.42,4.45,772000.0,3.6206,3.6534,3.6206,3.6452,772000.0
2009-02-23 10:25:00,4.45,4.45,4.43,4.44,518800.0,3.6452,3.6452,3.6288,3.637,518800.0
2009-02-23 10:30:00,4.44,4.44,4.37,4.37,684800.0,3.637,3.637,3.5797,3.5797,684800.0
2009-02-23 10:35:00,4.37,4.37,4.28,4.3,2232800.0,3.5797,3.5797,3.506,3.5223,2232800.0
2009-02-23 10:40:00,4.3,4.32,4.28,4.31,608400.0,3.5223,3.5387,3.506,3.5305,608400.0
2009-02-23 10:45:00,4.31,4.38,4.31,4.38,798000.0,3.5305,3.5879,3.5305,3.5879,798000.0
2009-02-23 10:50:00,4.38,4.39,4.36,4.37,533200.0,3.5879,3.5961,3.5715,3.5797,533200.0
2009-02-23 10:55:00,4.37,4.37,4.27,4.27,649200.0,3.5797,3.5797,3.4978,3.4978,649200.0
2009-02-23 11:00:00,4.27,4.33,4.27,4.32,618000.0,3.4978,3.5469,3.4978,3.5387,618000.0
2009-02-23 11:05:00,4.32,4.34,4.28,4.31,292000.0,3.5387,3.5551,3.506,3.5305,292000.0
2009-02-23 11:10:00,4.31,4.37,4.31,4.33,501600.0,3.5305,3.5797,3.5305,3.5469,501600.0
2009-02-23 11:15:00,4.33,4.36,4.31,4.31,240800.0,3.5469,3.5715,3.5305,3.5305,240800.0
2009-02-23 11:20:00,4.31,4.33,4.3,4.3,235200.0,3.5305,3.5469,3.5223,3.5223,235200.0
2009-02-23 11:25:00,4.3,4.36,4.3,4.34,320400.0,3.5223,3.5715,3.5223,3.5551,320400.0
2009-02-23 11:30:00,4.33,4.33,4.26,4.28,590000.0,3.5469,3.5469,3.4896,3.506,590000.0
2009-02-23 11:35:00,4.28,4.32,4.27,4.31,452400.0,3.506,3.5387,3.4978,3.5305,452400.0
2009-02-23 11:40:00,4.31,4.32,4.28,4.29,283600.0,3.5305,3.5387,3.506,3.5142,283600.0
2009-02-23 11:45:00,4.29,4.31,4.27,4.3,372000.0,3.5142,3.5305,3.4978,3.5223,372000.0
2009-02-23 11:50:00,4.3,4.32,4.29,4.3,522800.0,3.5223,3.5387,3.5142,3.5223,522800.0
2009-02-23 11:55:00,4.31,4.31,4.26,4.3,462400.0,3.5305,3.5305,3.4896,3.5223,462400.0
2009-02-23 12:00:00,4.3,4.3,4.27,4.27,459200.0,3.5223,3.5223,3.4978,3.4978,459200.0
2009-02-23 12:05:00,4.27,4.29,4.27,4.27,240400.0,3.4978,3.5142,3.4978,3.4978,240400.0
2009-02-23 12:10:00,4.27,4.31,4.27,4.31,538000.0,3.4978,3.5305,3.4978,3.5305,538000.0
2009-02-23 12:15:00,4.31,4.31,4.27,4.27,519600.0,3.5305,3.5305,3.4978,3.4978,519600.0
2009-02-23 12:20:00,4.27,4.3,4.27,4.3,440000.0,3.4978,3.5223,3.4978,3.5223,440000.0
2009-02-23 12:25:00,4.3,4.3,4.27,4.28,338800.0,3.5223,3.5223,3.4978,3.506,338800.0
2009-02-23 12:30:00,4.28,4.28,4.23,4.23,1268400.0,3.506,3.506,3.465,3.465,1268400.0
2009-02-23 12:35:00,4.23,4.27,4.23,4.26,431600.0,3.465,3.4978,3.465,3.4896,431600.0
2009-02-23 12:40:00,4.26,4.26,4.25,4.26,258800.0,3.4896,3.4896,3.4814,3.4896,258800.0
2009-02-23 12:45:00,4.26,4.26,4.21,4.21,360000.0,3.4896,3.4896,3.4486,3.4486,360000.0
2009-02-23 12:50:00,4.22,4.24,4.18,4.19,532400.0,3.4568,3.4732,3.4241,3.4322,532400.0
2009-02-23 12:55:00,4.19,4.2,4.18,4.18,450400.0,3.4322,3.4404,3.4241,3.4241,450400.0
2009-02-23 13:00:00,4.18,4.2,4.17,4.2,488800.0,3.4241,3.4404,3.4159,3.4404,488800.0
2009-02-23 13:05:00,4.2,4.24,4.19,4.24,599600.0,3.4404,3.4732,3.4322,3.4732,599600.0
2009-02-23 13:10:00,4.24,4.26,4.23,4.25,592400.0,3.4732,3.4896,3.465,3.4814,592400.0
2009-02-23 13:15:00,4.25,4.26,4.23,4.23,499200.0,3.4814,3.4896,3.465,3.465,499200.0
2009-02-23 13:20:00,4.23,4.24,4.22,4.23,383600.0,3.465,3.4732,3.4568,3.465,383600.0
2009-02-23 13:25:00,4.23,4.26,4.22,4.23,383200.0,3.465,3.4896,3.4568,3.465,383200.0
2009-02-23 13:30:00,4.24,4.26,4.2,4.22,548400.0,3.4732,3.4896,3.4404,3.4568,548400.0
2009-02-23 13:35:00,4.22,4.25,4.22,4.24,511600.0,3.4568,3.4814,3.4568,3.4732,511600.0
2009-02-23 13:40:00,4.24,4.28,4.24,4.28,624000.0,3.4732,3.506,3.4732,3.506,624000.0
2009-02-23 13:45:00,4.28,4.28,4.25,4.25,679600.0,3.506,3.506,3.4814,3.4814,679600.0
2009-02-23 13:50:00,4.25,4.27,4.23,4.26,461600.0,3.4814,3.4978,3.465,3.4896,461600.0
2009-02-23 13:55:00,4.26,4.26,4.21,4.23,335200.0,3.4896,3.4896,3.4486,3.465,335200.0
2009-02-23 14:00:00,4.23,4.24,4.19,4.24,374800.0,3.465,3.4732,3.4322,3.4732,374800.0
2009-02-23 14:05:00,4.24,4.25,4.21,4.21,227600.0,3.4732,3.4814,3.4486,3.4486,227600.0
2009-02-23 14:10:00,4.2,4.25,4.2,4.24,418400.0,3.4404,3.4814,3.4404,3.4732,418400.0
2009-02-23 14:15:00,4.24,4.33,4.24,4.31,922400.0,3.4732,3.5469,3.4732,3.5305,922400.0
2009-02-23 14:20:00,4.3,4.36,4.3,4.32,940000.0,3.5223,3.5715,3.5223,3.5387,940000.0
2009-02-23 14:25:00,4.32,4.38,4.31,4.37,847600.0,3.5387,3.5879,3.5305,3.5797,847600.0
2009-02-23 14:30:00,4.36,4.37,4.29,4.31,682400.0,3.5715,3.5797,3.5142,3.5305,682400.0
2009-02-23 14:35:00,4.32,4.33,4.3,4.32,450400.0,3.5387,3.5469,3.5223,3.5387,450400.0
2009-02-23 14:40:00,4.31,4.32,4.24,4.26,762000.0,3.5305,3.5387,3.4732,3.4896,762000.0
2009-02-23 14:45:00,4.26,4.27,4.22,4.24,588000.0,3.4896,3.4978,3.4568,3.4732,588000.0
2009-02-23 14:50:00,4.24,4.26,4.15,4.17,1622800.0,3.4732,3.4896,3.3995,3.4159,1622800.0
2009-02-23 14:55:00,4.17,4.17,4.13,4.14,812400.0,3.4159,3.4159,3.3831,3.3913,812400.0
2009-02-23 15:00:00,4.14,4.19,4.12,4.19,1090400.0,3.3913,3.4322,3.3749,3.4322,1090400.0
2009-02-23 15:05:00,4.19,4.23,4.18,4.19,1109600.0,3.4322,3.465,3.4241,3.4322,1109600.0
2009-02-23 15:10:00,4.19,4.23,4.16,4.2,896400.0,3.4322,3.465,3.4077,3.4404,896400.0
2009-02-23 15:15:00,4.2,4.21,4.17,4.17,514800.0,3.4404,3.4486,3.4159,3.4159,514800.0
2009-02-23 15:20:00,4.18,4.18,4.09,4.1,1009200.0,3.4241,3.4241,3.3503,3.3585,1009200.0
2009-02-23 15:25:00,4.11,4.16,4.08,4.13,1240800.0,3.3667,3.4077,3.3421,3.3831,1240800.0
2009-02-23 15:30:00,4.12,4.21,4.12,4.14,950000.0,3.3749,3.4486,3.3749,3.3913,950000.0
2009-02-23 15:35:00,4.15,4.19,4.13,4.15,786000.0,3.3995,3.4322,3.3831,3.3995,786000.0
2009-02-23 15:40:00,4.14,4.17,4.12,4.13,1225200.0,3.3913,3.4159,3.3749,3.3831,1225200.0
2009-02-23 15:45:00,4.13,4.16,4.09,4.1,1364800.0,3.3831,3.4077,3.3503,3.3585,1364800.0
2009-02-23 15:50:00,4.1,4.13,4.06,4.12,1187600.0,3.3585,3.3831,3.3258,3.3749,1187600.0
2009-02-23 15:55:00,4.12,4.12,4.05,4.08,1652400.0,3.3749,3.3749,3.3176,3.3421,1652400.0
2009-02-24 09:30:00,4.22,4.24,4.17,4.21,1015600.0,3.4568,3.4732,3.4159,3.4486,1015600.0
2009-02-24 09:35:00,4.21,4.31,4.21,4.29,936800.0,3.4486,3.5305,3.4486,3.5142,936800.0
2009-02-24 09:40:00,4.29,4.31,4.27,4.3,1050400.0,3.5142,3.5305,3.4978,3.5223,1050400.0
2009-02-24 09:45:00,4.3,4.33,4.28,4.28,836400.0,3.5223,3.5469,3.506,3.506,836400.0
2009-02-24 09:50:00,4.29,4.32,4.26,4.26,513200.0,3.5142,3.5387,3.4896,3.4896,513200.0
2009-02-24 09:55:00,4.26,4.27,4.21,4.21,578000.0,3.4896,3.4978,3.4486,3.4486,578000.0
2009-02-24 10:00:00,4.21,4.21,4.12,4.16,1599600.0,3.4486,3.4486,3.3749,3.4077,1599600.0
2009-02-24 10:05:00,4.17,4.2,4.13,4.17,920800.0,3.4159,3.4404,3.3831,3.4159,920800.0
2009-02-24 10:10:00,4.17,4.19,4.13,4.13,475200.0,3.4159,3.4322,3.3831,3.3831,475200.0
2009-02-24 10:15:00,4.13,4.14,4.1,4.14,682000.0,3.3831,3.3913,3.3585,3.3913,682000.0
2009-02-24 10:20:00,4.14,4.17,4.11,4.17,524000.0,3.3913,3.4159,3.3667,3.4159,524000.0
2009-02-24 10:25:00,4.17,4.23,4.15,4.22,726000.0,3.4159,3.465,3.3995,3.4568,726000.0
2009-02-24 10:30:00,4.21,4.27,4.21,4.25,864000.0,3.4486,3.4978,3.4486,3.4814,864000.0
2009-02-24 10:35:00,4.26,4.27,4.23,4.24,782400.0,3.4896,3.4978,3.465,3.4732,782400.0
2009-02-24 10:40:00,4.24,4.25,4.21,4.24,312800.0,3.4732,3.4814,3.4486,3.4732,312800.0
2009-02-24 10:45:00,4.24,4.34,4.24,4.33,812000.0,3.4732,3.5551,3.4732,3.5469,812000.0
2009-02-24 10:50:00,4.34,4.35,4.3,4.31,515200.0,3.5551,3.5633,3.5223,3.5305,515200.0
2009-02-24 10:55:00,4.3,4.32,4.25,4.27,540400.0,3.5223,3.5387,3.4814,3.4978,540400.0
2009-02-24 11:00:00,4.27,4.29,4.26,4.28,238400.0,3.4978,3.5142,3.4896,3.506,238400.0
2009-02-24 11:05:00,4.28,4.31,4.26,4.26,418000.0,3.506,3.5305,3.4896,3.4896,418000.0
2009-02-24 11:10:00,4.26,4.29,4.25,4.28,897600.0,3.4896,3.5142,3.4814,3.506,897600.0
2009-02-24 11:15:00,4.28,4.32,4.28,4.29,468400.0,3.506,3.5387,3.506,3.5142,468400.0
2009-02-24 11:20:00,4.29,4.31,4.27,4.27,322800.0,3.5142,3.5305,3.4978,3.4978,322800.0
2009-02-24 11:25:00,4.27,4.29,4.26,4.29,488800.0,3.4978,3.5142,3.4896,3.5142,488800.0
2009-02-24 11:30:00,4.29,4.3,4.24,4.24,276000.0,3.5142,3.5223,3.4732,3.4732,276000.0
2009-02-24 11:35:00,4.24,4.27,4.24,4.26,333600.0,3.4732,3.4978,3.4732,3.4896,333600.0
2009-02-24 11:40:00,4.26,4.27,4.25,4.27,128800.0,3.4896,3.4978,3.4814,3.4978,128800.0
2009-02-24 11:45:00,4.26,4.26,4.18,4.19,634800.0,3.4896,3.4896,3.4241,3.4322,634800.0
2009-02-24 11:50:00,4.19,4.21,4.18,4.2,501600.0,3.4322,3.4486,3.4241,3.4404,501600.0
2009-02-24 11:55:00,4.21,4.22,4.18,4.2,492400.0,3.4486,3.4568,3.4241,3.4404,492400.0
2009-02-24 12:00:00,4.19,4.23,4.19,4.22,242400.0,3.4322,3.465,3.4322,3.4568,242400.0
2009-02-24 12:05:00,4.22,4.22,4.18,4.18,360800.0,3.4568,3.4568,3.4241,3.4241,360800.0
2009-02-24 12:10:00,4.18,4.19,4.16,4.18,428000.0,3.4241,3.4322,3.4077,3.4241,428000.0
2009-02-24 12:15:00,4.17,4.19,4.15,4.19,601200.0,3.4159,3.4322,3.3995,3.4322,601200.0
2009-02-24 12:20:00,4.18,4.2,4.17,4.17,204800.0,3.4241,3.4404,3.4159,3.4159,204800.0
2009-02-24 12:25:00,4.18,4.21,4.17,4.2,374400.0,3.4241,3.4486,3.4159,3.4404,374400.0
2009-02-24 12:30:00,4.2,4.22,4.2,4.21,304400.0,3.4404,3.4568,3.4404,3.4486,304400.0
2009-02-24 12:35:00,4.21,4.27,4.21,4.24,494400.0,3.4486,3.4978,3.4486,3.4732,494400.0
2009-02-24 12:40:00,4.24,4.26,4.23,4.26,430000.0,3.4732,3.4896,3.465,3.4896,430000.0
2009-02-24 12:45:00,4.26,4.27,4.25,4.26,404400.0,3.4896,3.4978,3.4814,3.4896,404400.0
2009-02-24 12:50:00,4.26,4.27,4.24,4.24,270000.0,3.4896,3.4978,3.4732,3.4732,270000.0
2009-02-24 12:55:00,4.25,4.26,4.25,4.25,317200.0,3.4814,3.4896,3.4814,3.4814,317200.0
2009-02-24 13:00:00,4.25,4.28,4.24,4.27,328400.0,3.4814,3.506,3.4732,3.4978,328400.0
2009-02-24 13:05:00,4.27,4.3,4.27,4.28,390800.0,3.4978,3.5223,3.4978,3.506,390800.0
2009-02-24 13:10:00,4.28,4.29,4.21,4.21,582400.0,3.506,3.5142,3.4486,3.4486,582400.0
2009-02-24 13:15:00,4.21,4.23,4.21,4.23,406400.0,3.4486,3.465,3.4486,3.465,406400.0
2009-02-24 13:20:00,4.23,4.33,4.23,4.31,802000.0,3.465,3.5469,3.465,3.5305,802000.0
2009-02-24 13:25:00,4.32,4.35,4.32,4.35,1072400.0,3.5387,3.5633,3.5387,3.5633,1072400.0
2009-02-24 13:30:00,4.35,4.41,4.35,4.4,2357600.0,3.5633,3.6125,3.5633,3.6043,2357600.0
2009-02-24 13:35:00,4.4,4.4,4.35,4.39,1712800.0,3.6043,3.6043,3.5633,3.5961,1712800.0
2009-02-24 13:40:00,4.39,4.41,4.37,4.38,692400.0,3.5961,3.6125,3.5797,3.5879,692400.0
2009-02-24 13:45:00,4.38,4.4,4.37,4.39,588800.0,3.5879,3.6043,3.5797,3.5961,588800.0
2009-02-24 13:50:00,4.39,4.44,4.39,4.42,830800.0,3.5961,3.637,3.5961,3.6206,830800.0
2009-02-24 13:55:00,4.42,4.46,4.42,4.45,844400.0,3.6206,3.6534,3.6206,3.6452,844400.0
2009-02-24 14:00:00,4.45,4.48,4.43,4.45,696400.0,3.6452,3.6698,3.6288,3.6452,696400.0
2009-02-24 14:05:00,4.46,4.47,4.44,4.44,570800.0,3.6534,3.6616,3.637,3.637,570800.0
2009-02-24 14:10:00,4.44,4.44,4.41,4.43,363600.0,3.637,3.637,3.6125,3.6288,363600.0
2009-02-24 14:15:00,4.43,4.51,4.43,4.51,1204800.0,3.6288,3.6944,3.6288,3.6944,1204800.0
2009-02-24 14:20:00,4.51,4.53,4.48,4.52,811200.0,3.6944,3.7108,3.6698,3.7026,811200.0
2009-02-24 14:25:00,4.52,4.53,4.49,4.5,424000.0,3.7026,3.7108,3.678,3.6862,424000.0
2009-02-24 14:30:00,4.5,4.52,4.49,4.5,522800.0,3.6862,3.7026,3.678,3.6862,522800.0
2009-02-24 14:35:00,4.5,4.53,4.48,4.5,919200.0,3.6862,3.7108,3.6698,3.6862,919200.0
2009-02-24 14:40:00,4.51,4.53,4.46,4.47,700000.0,3.6944,3.7108,3.6534,3.6616,700000.0
2009-02-24 14:45:00,4.47,4.48,4.44,4.48,608000.0,3.6616,3.6698,3.637,3.6698,608000.0
2009-02-24 14:50:00,4.48,4.48,4.45,4.46,459600.0,3.6698,3.6698,3.6452,3.6534,459600.0
2009-02-24 14:55:00,4.46,4.54,4.46,4.52,780400.0,3.6534,3.7189,3.6534,3.7026,780400.0
2009-02-24 15:00:00,4.52,4.55,4.51,4.52,1144000.0,3.7026,3.7271,3.6944,3.7026,1144000.0
2009-02-24 15:05:00,4.52,4.55,4.52,4.55,1015200.0,3.7026,3.7271,3.7026,3.7271,1015200.0
2009-02-24 15:10:00,4.55,4.58,4.54,4.58,908800.0,3.7271,3.7517,3.7189,3.7517,908800.0
2009-02-24 15:15:00,4.58,4.61,4.57,4.61,758000.0,3.7517,3.7763,3.7435,3.7763,758000.0
2009-02-24 15:20:00,4.61,4.62,4.58,4.6,750800.0,3.7763,3.7845,3.7517,3.7681,750800.0
2009-02-24 15:25:00,4.6,4.63,4.58,4.59,1010800.0,3.7681,3.7927,3.7517,3.7599,1010800.0
2009-02-24 15:30:00,4.59,4.6,4.53,4.55,1014400.0,3.7599,3.7681,3.7108,3.7271,1014400.0
2009-02-24 15:35:00,4.55,4.58,4.54,4.57,928400.0,3.7271,3.7517,3.7189,3.7435,928400.0
2009-02-24 15:40:00,4.58,4.6,4.56,4.56,956000.0,3.7517,3.7681,3.7353,3.7353,956000.0
2009-02-24 15:45:00,4.56,4.59,4.53,4.59,1091600.0,3.7353,3.7599,3.7108,3.7599,1091600.0
2009-02-24 15:50:00,4.59,4.61,4.57,4.59,1201600.0,3.7599,3.7763,3.7435,3.7599,1201600.0
2009-02-24 15:55:00,4.58,4.58,4.52,4.53,1052800.0,3.7517,3.7517,3.7026,3.7108,1052800.0
2009-02-25 09:30:00,4.44,4.46,4.4,4.44,1166800.0,3.637,3.6534,3.6043,3.637,1166800.0
2009-02-25 09:35:00,4.44,4.46,4.38,4.4,930400.0,3.637,3.6534,3.5879,3.6043,930400.0
2009-02-25 09:40:00,4.4,4.42,4.35,4.36,990400.0,3.6043,3.6206,3.5633,3.5715,990400.0
2009-02-25 09:45:00,4.35,4.36,4.29,4.35,957600.0,3.5633,3.5715,3.5142,3.5633,957600.0
2009-02-25 09:50:00,4.35,4.38,4.32,4.37,555600.0,3.5633,3.5879,3.5387,3.5797,555600.0
2009-02-25 09:55:00,4.37,4.38,4.31,4.33,452400.0,3.5797,3.5879,3.5305,3.5469,452400.0
2009-02-25 10:00:00,4.32,4.33,4.21,4.24,1907200.0,3.5387,3.5469,3.4486,3.4732,1907200.0
2009-02-25 10:05:00,4.24,4.24,4.18,4.23,1607200.0,3.4732,3.4732,3.4241,3.465,1607200.0
2009-02-25 10:10:00,4.23,4.24,4.19,4.22,693600.0,3.465,3.4732,3.4322,3.4568,693600.0
2009-02-25 10:15:00,4.22,4.22,4.17,4.22,732800.0,3.4568,3.4568,3.4159,3.4568,732800.0
2009-02-25 10:20:00,4.22,4.25,4.22,4.24,518000.0,3.4568,3.4814,3.4568,3.4732,518000.0
2009-02-25 10:25:00,4.24,4.3,4.23,4.3,780400.0,3.4732,3.5223,3.465,3.5223,780400.0
2009-02-25 10:30:00,4.3,4.31,4.25,4.25,616000.0,3.5223,3.5305,3.4814,3.4814,616000.0
2009-02-25 10:35:00,4.25,4.26,4.22,4.24,519200.0,3.4814,3.4896,3.4568,3.4732,519200.0
2009-02-25 10:40:00,4.23,4.24,4.1,4.11,1321600.0,3.465,3.4732,3.3585,3.3667,1321600.0
2009-02-25 10:45:00,4.11,4.14,4.11,4.11,642800.0,3.3667,3.3913,3.3667,3.3667,642800.0
2009-02-25 10:50:00,4.12,4.15,4.11,4.13,604400.0,3.3749,3.3995,3.3667,3.3831,604400.0
2009-02-25 10:55:00,4.14,4.16,4.13,4.14,352400.0,3.3913,3.4077,3.3831,3.3913,352400.0
2009-02-25 11:00:00,4.14,4.17,4.13,4.16,452400.0,3.3913,3.4159,3.3831,3.4077,452400.0
2009-02-25 11:05:00,4.16,4.2,4.16,4.19,714400.0,3.4077,3.4404,3.4077,3.4322,714400.0
2009-02-25 11:10:00,4.19,4.2,4.17,4.18,211600.0,3.4322,3.4404,3.4159,3.4241,211600.0
2009-02-25 11:15:00,4.19,4.19,4.15,4.17,390400.0,3.4322,3.4322,3.3995,3.4159,390400.0
2009-02-25 11:20:00,4.17,4.22,4.16,4.22,492000.0,3.4159,3.4568,3.4077,3.4568,492000.0
2009-02-25 11:25:00,4.21,4.23,4.21,4.22,500800.0,3.4486,3.465,3.4486,3.4568,500800.0
2009-02-25 11:30:00,4.22,4.24,4.21,4.24,345200.0,3.4568,3.4732,3.4486,3.4732,345200.0
2009-02-25 11:35:00,4.24,4.25,4.21,4.21,384400.0,3.4732,3.4814,3.4486,3.4486,384400.0
2009-02-25 11:40:00,4.21,4.29,4.21,4.29,636400.0,3.4486,3.5142,3.4486,3.5142,636400.0
2009-02-25 11:45:00,4.29,4.35,4.29,4.29,1077200.0,3.5142,3.5633,3.5142,3.5142,1077200.0
2009-02-25 11:50:00,4.29,4.3,4.23,4.23,964000.0,3.5142,3.5223,3.465,3.465,964000.0
2009-02-25 11:55:00,4.23,4.23,4.12,4.13,1128000.0,3.465,3.465,3.3749,3.3831,1128000.0
2009-02-25 12:00:00,4.14,4.16,4.12,4.12,496000.0,3.3913,3.4077,3.3749,3.3749,496000.0
2009-02-25 12:05:00,4.12,4.13,4.08,4.11,623200.0,3.3749,3.3831,3.3421,3.3667,623200.0
2009-02-25 12:10:00,4.11,4.12,4.08,4.12,710400.0,3.3667,3.3749,3.3421,3.3749,710400.0
2009-02-25 12:15:00,4.12,4.12,4.09,4.09,624400.0,3.3749,3.3749,3.3503,3.3503,624400.0
2009-02-25 12:20:00,4.09,4.12,4.09,4.11,414000.0,3.3503,3.3749,3.3503,3.3667,414000.0
2009-02-25 12:25:00,4.1,4.11,4.03,4.04,1042800.0,3.3585,3.3667,3.3012,3.3094,1042800.0
2009-02-25 12:30:00,4.04,4.07,4.04,4.07,507600.0,3.3094,3.3339,3.3094,3.3339,507600.0
2009-02-25 12:35:00,4.07,4.09,4.05,4.09,412800.0,3.3339,3.3503,3.3176,3.3503,412800.0
2009-02-25 12:40:00,4.09,4.1,4.04,4.05,655200.0,3.3503,3.3585,3.3094,3.3176,655200.0
2009-02-25 12:45:00,4.04,4.07,4.03,4.06,442800.0,3.3094,3.3339,3.3012,3.3258,442800.0
2009-02-25 12:50:00,4.06,4.09,4.06,4.07,457200.0,3.3258,3.3503,3.3258,3.3339,457200.0
2009-02-25 12:55:00,4.07,4.11,4.05,4.09,599600.0,3.3339,3.3667,3.3176,3.3503,599600.0
2009-02-25 13:00:00,4.09,4.15,4.08,4.12,794000.0,3.3503,3.3995,3.3421,3.3749,794000.0
2009-02-25 13:05:00,4.12,4.14,4.1,4.13,968800.0,3.3749,3.3913,3.3585,3.3831,968800.0
2009-02-25 13:10:00,4.13,4.14,4.08,4.11,472400.0,3.3831,3.3913,3.3421,3.3667,472400.0
2009-02-25 13:15:00,4.1,4.12,4.09,4.11,92800.0,3.3585,3.3749,3.3503,3.3667,92800.0
2009-02-25 13:20:00,4.11,4.11,4.05,4.08,366000.0,3.3667,3.3667,3.3176,3.3421,366000.0
2009-02-25 13:25:00,4.08,4.11,4.08,4.09,137200.0,3.3421,3.3667,3.3421,3.3503,137200.0
2009-02-25 13:30:00,4.09,4.16,4.09,4.16,603200.0,3.3503,3.4077,3.3503,3.4077,603200.0
2009-02-25 13:35:00,4.16,4.2,4.16,4.18,864000.0,3.4077,3.4404,3.4077,3.4241,864000.0
2009-02-25 13:40:00,4.18,4.22,4.18,4.18,1150400.0,3.4241,3.4568,3.4241,3.4241,1150400.0
2009-02-25 13:45:00,4.18,4.25,4.17,4.25,709600.0,3.4241,3.4814,3.4159,3.4814,709600.0
2009-02-25 13:50:00,4.25,4.31,4.22,4.28,947600.0,3.4814,3.5305,3.4568,3.506,947600.0
2009-02-25 13:55:00,4.28,4.33,4.27,4.29,1167200.0,3.506,3.5469,3.4978,3.5142,1167200.0
2009-02-25 14:00:00,4.29,4.33,4.2,4.21,1212400.0,3.5142,3.5469,3.4404,3.4486,1212400.0
2009-02-25 14:05:00,4.21,4.22,4.14,4.18,755200.0,3.4486,3.4568,3.3913,3.4241,755200.0
2009-02-25 14:10:00,4.18,4.21,4.13,4.17,861600.0,3.4241,3.4486,3.3831,3.4159,861600.0
2009-02-25 14:15:00,4.17,4.23,4.13,4.15,845200.0,3.4159,3.465,3.3831,3.3995,845200.0
2009-02-25 14:20:00,4.15,4.21,4.11,4.2,851200.0,3.3995,3.4486,3.3667,3.4404,851200.0
2009-02-25 14:25:00,4.2,4.22,4.16,4.21,794800.0,3.4404,3.4568,3.4077,3.4486,794800.0
2009-02-25 14:30:00,4.22,4.23,4.18,4.19,810000.0,3.4568,3.465,3.4241,3.4322,810000.0
2009-02-25 14:35:00,4.2,4.21,4.17,4.18,606000.0,3.4404,3.4486,3.4159,3.4241,606000.0
2009-02-25 14:40:00,4.18,4.28,4.18,4.27,1384000.0,3.4241,3.506,3.4241,3.4978,1384000.0
2009-02-25 14:45:00,4.27,4.3,4.25,4.25,920000.0,3.4978,3.5223,3.4814,3.4814,920000.0
2009-02-25 14:50:00,4.26,4.34,4.26,4.33,1332400.0,3.4896,3.5551,3.4896,3.5469,1332400.0
2009-02-25 14:55:00,4.33,4.34,4.27,4.3,833200.0,3.5469,3.5551,3.4978,3.5223,833200.0
2009-02-25 15:00:00,4.29,4.39,4.27,4.38,755600.0,3.5142,3.5961,3.4978,3.5879,755600.0
2009-02-25 15:05:00,4.38,4.43,4.38,4.41,1214000.0,3.5879,3.6288,3.5879,3.6125,1214000.0
2009-02-25 15:10:00,4.41,4.45,4.36,4.43,969600.0,3.6125,3.6452,3.5715,3.6288,969600.0
2009-02-25 15:15:00,4.42,4.52,4.42,4.47,2159200.0,3.6206,3.7026,3.6206,3.6616,2159200.0
2009-02-25 15:20:00,4.47,4.54,4.46,4.51,1225200.0,3.6616,3.7189,3.6534,3.6944,1225200.0
2009-02-25 15:25:00,4.51,4.55,4.5,4.51,914800.0,3.6944,3.7271,3.6862,3.6944,914800.0
2009-02-25 15:30:00,4.5,4.51,4.46,4.5,623600.0,3.6862,3.6944,3.6534,3.6862,623600.0
2009-02-25 15:35:00,4.5,4.52,4.44,4.45,822400.0,3.6862,3.7026,3.637,3.6452,822400.0
2009-02-25 15:40:00,4.46,4.47,4.39,4.4,1260000.0,3.6534,3.6616,3.5961,3.6043,1260000.0
2009-02-25 15:45:00,4.4,4.43,4.35,4.37,882400.0,3.6043,3.6288,3.5633,3.5797,882400.0
2009-02-25 15:50:00,4.37,4.37,4.3,4.3,1337200.0,3.5797,3.5797,3.5223,3.5223,1337200.0
2009-02-25 15:55:00,4.3,4.3,4.22,4.22,1523600.0,3.5223,3.5223,3.4568,3.4568,1523600.0
2009-02-26 09:30:00,4.38,4.4,4.33,4.39,1720800.0,3.5879,3.6043,3.5469,3.5961,1720800.0
2009-02-26 09:35:00,4.39,4.4,4.27,4.27,1115600.0,3.5961,3.6043,3.4978,3.4978,1115600.0
2009-02-26 09:40:00,4.27,4.33,4.26,4.33,976000.0,3.4978,3.5469,3.4896,3.5469,976000.0
2009-02-26 09:45:00,4.33,4.33,4.23,4.23,611600.0,3.5469,3.5469,3.465,3.465,611600.0
2009-02-26 09:50:00,4.23,4.31,4.22,4.3,628800.0,3.465,3.5305,3.4568,3.5223,628800.0
2009-02-26 09:55:00,4.3,4.32,4.25,4.32,664800.0,3.5223,3.5387,3.4814,3.5387,664800.0
2009-02-26 10:00:00,4.32,4.4,4.28,4.35,1131200.0,3.5387,3.6043,3.506,3.5633,1131200.0
2009-02-26 10:05:00,4.35,4.37,4.29,4.32,616800.0,3.5633,3.5797,3.5142,3.5387,616800.0
2009-02-26 10:10:00,4.32,4.32,4.27,4.29,451600.0,3.5387,3.5387,3.4978,3.5142,451600.0
2009-02-26 10:15:00,4.29,4.33,4.27,4.32,345200.0,3.5142,3.5469,3.4978,3.5387,345200.0
2009-02-26 10:20:00,4.32,4.39,4.32,4.37,650000.0,3.5387,3.5961,3.5387,3.5797,650000.0
2009-02-26 10:25:00,4.37,4.39,4.34,4.37,368000.0,3.5797,3.5961,3.5551,3.5797,368000.0
2009-02-26 10:30:00,4.37,4.38,4.31,4.37,320400.0,3.5797,3.5879,3.5305,3.5797,320400.0
2009-02-26 10:35:00,4.37,4.42,4.36,4.4,734000.0,3.5797,3.6206,3.5715,3.6043,734000.0
2009-02-26 10:40:00,4.4,4.43,4.37,4.38,807600.0,3.6043,3.6288,3.5797,3.5879,807600.0
2009-02-26 10:45:00,4.38,4.41,4.38,4.39,543200.0,3.5879,3.6125,3.5879,3.5961,543200.0
2009-02-26 10:50:00,4.39,4.41,4.36,4.36,582400.0,3.5961,3.6125,3.5715,3.5715,582400.0
2009-02-26 10:55:00,4.35,4.4,4.35,4.4,437200.0,3.5633,3.6043,3.5633,3.6043,437200.0
2009-02-26 11:00:00,4.4,4.41,4.33,4.34,1039200.0,3.6043,3.6125,3.5469,3.5551,1039200.0
2009-02-26 11:05:00,4.34,4.34,4.3,4.31,706000.0,3.5551,3.5551,3.5223,3.5305,706000.0
2009-02-26 11:10:00,4.31,4.35,4.29,4.34,512800.0,3.5305,3.5633,3.5142,3.5551,512800.0
2009-02-26 11:15:00,4.33,4.35,4.31,4.35,371600.0,3.5469,3.5633,3.5305,3.5633,371600.0
2009-02-26 11:20:00,4.35,4.37,4.34,4.36,335600.0,3.5633,3.5797,3.5551,3.5715,335600.0
2009-02-26 11:25:00,4.36,4.37,4.32,4.33,238400.0,3.5715,3.5797,3.5387,3.5469,238400.0
2009-02-26 11:30:00,4.32,4.34,4.3,4.32,176400.0,3.5387,3.5551,3.5223,3.5387,176400.0
2009-02-26 11:35:00,4.32,4.34,4.32,4.32,90000.0,3.5387,3.5551,3.5387,3.5387,90000.0
2009-02-26 11:40:00,4.32,4.32,4.25,4.26,736800.0,3.5387,3.5387,3.4814,3.4896,736800.0
2009-02-26 11:45:00,4.26,4.28,4.24,4.28,432000.0,3.4896,3.506,3.4732,3.506,432000.0
2009-02-26 11:50:00,4.28,4.31,4.28,4.3,260000.0,3.506,3.5305,3.506,3.5223,260000.0
2009-02-26 11:55:00,4.3,4.31,4.29,4.3,202400.0,3.5223,3.5305,3.5142,3.5223,202400.0
2009-02-26 12:00:00,4.31,4.32,4.3,4.3,186800.0,3.5305,3.5387,3.5223,3.5223,186800.0
2009-02-26 12:05:00,4.3,4.32,4.29,4.32,87600.0,3.5223,3.5387,3.5142,3.5387,87600.0
2009-02-26 12:10:00,4.32,4.32,4.3,4.3,123600.0,3.5387,3.5387,3.5223,3.5223,123600.0
2009-02-26 12:15:00,4.3,4.3,4.26,4.28,416400.0,3.5223,3.5223,3.4896,3.506,416400.0
2009-02-26 12:20:00,4.28,4.28,4.23,4.23,560000.0,3.506,3.506,3.465,3.465,560000.0
2009-02-26 12:25:00,4.23,4.24,4.2,4.22,756800.0,3.465,3.4732,3.4404,3.4568,756800.0
2009-02-26 12:30:00,4.22,4.25,4.2,4.25,642000.0,3.4568,3.4814,3.4404,3.4814,642000.0
2009-02-26 12:35:00,4.25,4.26,4.22,4.22,359200.0,3.4814,3.4896,3.4568,3.4568,359200.0
2009-02-26 12:40:00,4.23,4.24,4.2,4.2,189600.0,3.465,3.4732,3.4404,3.4404,189600.0
2009-02-26 12:45:00,4.21,4.26,4.21,4.25,239200.0,3.4486,3.4896,3.4486,3.4814,239200.0
2009-02-26 12:50:00,4.25,4.27,4.23,4.27,253600.0,3.4814,3.4978,3.465,3.4978,253600.0
2009-02-26 12:55:00,4.27,4.27,4.2,4.22,374000.0,3.4978,3.4978,3.4404,3.4568,374000.0
2009-02-26 13:00:00,4.22,4.24,4.2,4.22,264400.0,3.4568,3.4732,3.4404,3.4568,264400.0
2009-02-26 13:05:00,4.22,4.22,4.18,4.18,380800.0,3.4568,3.4568,3.4241,3.4241,380800.0
2009-02-26 13:10:00,4.18,4.18,4.14,4.18,1191200.0,3.4241,3.4241,3.3913,3.4241,1191200.0
2009-02-26 13:15:00,4.18,4.18,4.16,4.16,286000.0,3.4241,3.4241,3.4077,3.4077,286000.0
2009-02-26 13:20:00,4.16,4.2,4.16,4.17,330400.0,3.4077,3.4404,3.4077,3.4159,330400.0
2009-02-26 13:25:00,4.17,4.24,4.16,4.2,512800.0,3.4159,3.4732,3.4077,3.4404,512800.0
2009-02-26 13:30:00,4.21,4.22,4.19,4.22,357600.0,3.4486,3.4568,3.4322,3.4568,357600.0
2009-02-26 13:35:00,4.22,4.23,4.17,4.18,452400.0,3.4568,3.465,3.4159,3.4241,452400.0
2009-02-26 13:40:00,4.18,4.26,4.17,4.23,535600.0,3.4241,3.4896,3.4159,3.465,535600.0
2009-02-26 13:45:00,4.23,4.25,4.22,4.23,350800.0,3.465,3.4814,3.4568,3.465,350800.0
2009-02-26 13:50:00,4.23,4.25,4.21,4.22,493200.0,3.465,3.4814,3.4486,3.4568,493200.0
2009-02-26 13:55:00,4.22,4.23,4.18,4.21,361600.0,3.4568,3.465,3.4241,3.4486,361600.0
2009-02-26 14:00:00,4.21,4.21,4.17,4.18,380400.0,3.4486,3.4486,3.4159,3.4241,380400.0
2009-02-26 14:05:00,4.18,4.19,4.13,4.16,660400.0,3.4241,3.4322,3.3831,3.4077,660400.0
2009-02-26 14:10:00,4.17,4.19,4.15,4.18,346000.0,3.4159,3.4322,3.3995,3.4241,346000.0
2009-02-26 14:15:00,4.18,4.18,4.16,4.18,353600.0,3.4241,3.4241,3.4077,3.4241,353600.0
2009-02-26 14:20:00,4.18,4.23,4.18,4.21,538800.0,3.4241,3.465,3.4241,3.4486,538800.0
2009-02-26 14:25:00,4.21,4.22,4.19,4.2,173600.0,3.4486,3.4568,3.4322,3.4404,173600.0
2009-02-26 14:30:00,4.21,4.21,4.14,4.16,524000.0,3.4486,3.4486,3.3913,3.4077,524000.0
2009-02-26 14:35:00,4.16,4.19,4.15,4.17,268800.0,3.4077,3.4322,3.3995,3.4159,268800.0
2009-02-26 14:40:00,4.17,4.17,4.13,4.14,381600.0,3.4159,3.4159,3.3831,3.3913,381600.0
2009-02-26 14:45:00,4.14,4.16,4.12,4.15,490800.0,3.3913,3.4077,3.3749,3.3995,490800.0
2009-02-26 14:50:00,4.15,4.15,4.06,4.06,743600.0,3.3995,3.3995,3.3258,3.3258,743600.0
2009-02-26 14:55:00,4.06,4.07,4.02,4.06,1336800.0,3.3258,3.3339,3.293,3.3258,1336800.0
2009-02-26 15:00:00,4.06,4.06,3.99,4.03,1421200.0,3.3258,3.3258,3.2684,3.3012,1421200.0
2009-02-26 15:05:00,4.02,4.05,4.0,4.03,513200.0,3.293,3.3176,3.2766,3.3012,513200.0
2009-02-26 15:10:00,4.02,4.03,3.95,3.95,2194000.0,3.293,3.3012,3.2356,3.2356,2194000.0
2009-02-26 15:15:00,3.95,3.99,3.94,3.96,1153200.0,3.2356,3.2684,3.2275,3.2438,1153200.0
2009-02-26 15:20:00,3.96,3.98,3.94,3.98,902800.0,3.2438,3.2602,3.2275,3.2602,902800.0
2009-02-26 15:25:00,3.98,4.0,3.97,3.98,735200.0,3.2602,3.2766,3.252,3.2602,735200.0
2009-02-26 15:30:00,3.98,4.0,3.95,4.0,961600.0,3.2602,3.2766,3.2356,3.2766,961600.0
2009-02-26 15:35:00,4.0,4.05,4.0,4.02,1335200.0,3.2766,3.3176,3.2766,3.293,1335200.0
2009-02-26 15:40:00,4.02,4.09,4.02,4.04,1452000.0,3.293,3.3503,3.293,3.3094,1452000.0
2009-02-26 15:45:00,4.04,4.08,4.03,4.07,1091600.0,3.3094,3.3421,3.3012,3.3339,1091600.0
2009-02-26 15:50:00,4.07,4.07,4.01,4.04,1039600.0,3.3339,3.3339,3.2848,3.3094,1039600.0
2009-02-26 15:55:00,4.04,4.04,3.97,3.99,1339200.0,3.3094,3.3094,3.252,3.2684,1339200.0
2009-02-27 09:30:00,3.77,3.83,3.76,3.78,1987600.0,3.0882,3.1373,3.08,3.0964,1987600.0
2009-02-27 09:35:00,3.78,3.86,3.76,3.8,3140400.0,3.0964,3.1619,3.08,3.1128,3140400.0
2009-02-27 09:40:00,3.8,3.83,3.77,3.8,1318400.0,3.1128,3.1373,3.0882,3.1128,1318400.0
2009-02-27 09:45:00,3.8,3.88,3.78,3.86,925600.0,3.1128,3.1783,3.0964,3.1619,925600.0
2009-02-27 09:50:00,3.85,3.9,3.83,3.87,1482000.0,3.1537,3.1947,3.1373,3.1701,1482000.0
2009-02-27 09:55:00,3.88,3.97,3.86,3.91,1710000.0,3.1783,3.252,3.1619,3.2029,1710000.0
2009-02-27 10:00:00,3.91,3.98,3.91,3.95,1197200.0,3.2029,3.2602,3.2029,3.2356,1197200.0
2009-02-27 10:05:00,3.95,3.99,3.89,3.89,732800.0,3.2356,3.2684,3.1865,3.1865,732800.0
2009-02-27 10:10:00,3.89,3.93,3.87,3.92,939200.0,3.1865,3.2193,3.1701,3.2111,939200.0
2009-02-27 10:15:00,3.93,3.94,3.89,3.94,486400.0,3.2193,3.2275,3.1865,3.2275,486400.0
2009-02-27 10:20:00,3.94,4.06,3.94,4.01,1460000.0,3.2275,3.3258,3.2275,3.2848,1460000.0
2009-02-27 10:25:00,4.01,4.04,3.96,3.97,1308400.0,3.2848,3.3094,3.2438,3.252,1308400.0
2009-02-27 10:30:00,3.96,3.99,3.95,3.96,437600.0,3.2438,3.2684,3.2356,3.2438,437600.0
2009-02-27 10:35:00,3.96,3.97,3.91,3.94,568800.0,3.2438,3.252,3.2029,3.2275,568800.0
2009-02-27 10:40:00,3.94,4.0,3.92,3.98,513600.0,3.2275,3.2766,3.2111,3.2602,513600.0
2009-02-27 10:45:00,3.97,4.06,3.94,4.01,1472800.0,3.252,3.3258,3.2275,3.2848,1472800.0
2009-02-27 10:50:00,4.01,4.05,4.0,4.01,694400.0,3.2848,3.3176,3.2766,3.2848,694400.0
2009-02-27 10:55:00,4.0,4.0,3.94,3.98,562400.0,3.2766,3.2766,3.2275,3.2602,562400.0
2009-02-27 11:00:00,3.98,3.99,3.94,3.94,350400.0,3.2602,3.2684,3.2275,3.2275,350400.0
2009-02-27 11:05:00,3.94,3.96,3.91,3.96,548000.0,3.2275,3.2438,3.2029,3.2438,548000.0
2009-02-27 11:10:00,3.95,3.98,3.91,3.91,537200.0,3.2356,3.2602,3.2029,3.2029,537200.0
2009-02-27 11:15:00,3.91,3.92,3.88,3.9,556000.0,3.2029,3.2111,3.1783,3.1947,556000.0
2009-02-27 11:20:00,3.9,3.93,3.89,3.92,271200.0,3.1947,3.2193,3.1865,3.2111,271200.0
2009-02-27 11:25:00,3.92,3.94,3.9,3.94,320800.0,3.2111,3.2275,3.1947,3.2275,320800.0
2009-02-27 11:30:00,3.94,3.96,3.93,3.94,218000.0,3.2275,3.2438,3.2193,3.2275,218000.0
2009-02-27 11:35:00,3.94,3.94,3.91,3.93,188000.0,3.2275,3.2275,3.2029,3.2193,188000.0
2009-02-27 11:40:00,3.94,4.03,3.93,4.02,729600.0,3.2275,3.3012,3.2193,3.293,729600.0
2009-02-27 11:45:00,4.02,4.03,3.99,4.01,597200.0,3.293,3.3012,3.2684,3.2848,597200.0
2009-02-27 11:50:00,4.01,4.03,3.96,3.98,491600.0,3.2848,3.3012,3.2438,3.2602,491600.0
2009-02-27 11:55:00,3.98,4.03,3.97,4.02,383600.0,3.2602,3.3012,3.252,3.293,383600.0
2009-02-27 12:00:00,4.02,4.06,4.02,4.03,1261200.0,3.293,3.3258,3.293,3.3012,1261200.0
2009-02-27 12:05:00,4.03,4.06,4.02,4.04,373600.0,3.3012,3.3258,3.293,3.3094,373600.0
2009-02-27 12:10:00,4.04,4.06,4.0,4.03,359600.0,3.3094,3.3258,3.2766,3.3012,359600.0
2009-02-27 12:15:00,4.04,4.07,4.0,4.0,450400.0,3.3094,3.3339,3.2766,3.2766,450400.0
2009-02-27 12:20:00,4.0,4.03,3.99,4.03,707600.0,3.2766,3.3012,3.2684,3.3012,707600.0
2009-02-27 12:25:00,4.03,4.05,4.03,4.04,242000.0,3.3012,3.3176,3.3012,3.3094,242000.0
2009-02-27 12:30:00,4.03,4.06,4.03,4.03,354400.0,3.3012,3.3258,3.3012,3.3012,354400.0
2009-02-27 12:35:00,4.03,4.03,3.98,3.99,595200.0,3.3012,3.3012,3.2602,3.2684,595200.0
2009-02-27 12:40:00,3.98,4.01,3.97,3.99,279200.0,3.2602,3.2848,3.252,3.2684,279200.0
2009-02-27 12:45:00,3.99,4.0,3.98,4.0,221200.0,3.2684,3.2766,3.2602,3.2766,221200.0
2009-02-27 12:50:00,4.0,4.02,4.0,4.01,466000.0,3.2766,3.293,3.2766,3.2848,466000.0
2009-02-27 12:55:00,4.01,4.05,4.0,4.04,230800.0,3.2848,3.3176,3.2766,3.3094,230800.0
2009-02-27 13:00:00,4.05,4.09,4.05,4.06,1130000.0,3.3176,3.3503,3.3176,3.3258,1130000.0
2009-02-27 13:05:00,4.06,4.07,4.04,4.06,302800.0,3.3258,3.3339,3.3094,3.3258,302800.0
2009-02-27 13:10:00,4.06,4.07,4.0,4.01,324400.0,3.3258,3.3339,3.2766,3.2848,324400.0
2009-02-27 13:15:00,4.0,4.03,3.97,4.02,517200.0,3.2766,3.3012,3.252,3.293,517200.0
2009-02-27 13:20:00,4.03,4.05,4.0,4.02,271600.0,3.3012,3.3176,3.2766,3.293,271600.0
2009-02-27 13:25:00,4.02,4.04,4.01,4.02,158400.0,3.293,3.3094,3.2848,3.293,158400.0
2009-02-27 13:30:00,4.03,4.09,3.98,4.03,728000.0,3.3012,3.3503,3.2602,3.3012,728000.0
2009-02-27 13:35:00,4.02,4.03,3.92,3.96,1420400.0,3.293,3.3012,3.2111,3.2438,1420400.0
2009-02-27 13:40:00,3.96,3.98,3.94,3.98,504800.0,3.2438,3.2602,3.2275,3.2602,504800.0
2009-02-27 13:45:00,3.97,4.06,3.96,4.04,618400.0,3.252,3.3258,3.2438,3.3094,618400.0
2009-02-27 13:50:00,4.05,4.07,4.02,4.02,736800.0,3.3176,3.3339,3.293,3.293,736800.0
2009-02-27 13:55:00,4.03,4.09,4.02,4.08,484000.0,3.3012,3.3503,3.293,3.3421,484000.0
2009-02-27 14:00:00,4.08,4.13,4.05,4.13,1110400.0,3.3421,3.3831,3.3176,3.3831,1110400.0
2009-02-27 14:05:00,4.12,4.12,4.05,4.06,811200.0,3.3749,3.3749,3.3176,3.3258,811200.0
2009-02-27 14:10:00,4.06,4.06,4.02,4.06,656800.0,3.3258,3.3258,3.293,3.3258,656800.0
2009-02-27 14:15:00,4.06,4.08,4.02,4.04,653200.0,3.3258,3.3421,3.293,3.3094,653200.0
2009-02-27 14:20:00,4.04,4.06,3.99,4.01,504400.0,3.3094,3.3258,3.2684,3.2848,504400.0
2009-02-27 14:25:00,4.01,4.04,3.96,3.98,826400.0,3.2848,3.3094,3.2438,3.2602,826400.0
2009-02-27 14:30:00,3.98,3.99,3.96,3.99,491600.0,3.2602,3.2684,3.2438,3.2684,491600.0
2009-02-27 14:35:00,3.99,4.01,3.95,3.97,384800.0,3.2684,3.2848,3.2356,3.252,384800.0
2009-02-27 14:40:00,3.97,4.04,3.96,3.99,592000.0,3.252,3.3094,3.2438,3.2684,592000.0
2009-02-27 14:45:00,3.98,4.05,3.98,4.04,588400.0,3.2602,3.3176,3.2602,3.3094,588400.0
2009-02-27 14:50:00,4.04,4.08,4.01,4.02,747600.0,3.3094,3.3421,3.2848,3.293,747600.0
2009-02-27 14:55:00,4.02,4.06,4.02,4.04,465600.0,3.293,3.3258,3.293,3.3094,465600.0
2009-02-27 15:00:00,4.04,4.04,3.98,4.01,782400.0,3.3094,3.3094,3.2602,3.2848,782400.0
2009-02-27 15:05:00,4.0,4.01,3.97,3.97,540800.0,3.2766,3.2848,3.252,3.252,540800.0
2009-02-27 15:10:00,3.97,3.97,3.9,3.94,1730400.0,3.252,3.252,3.1947,3.2275,1730400.0
2009-02-27 15:15:00,3.92,3.92,3.87,3.89,882800.0,3.2111,3.2111,3.1701,3.1865,882800.0
2009-02-27 15:20:00,3.88,3.9,3.85,3.9,1007200.0,3.1783,3.1947,3.1537,3.1947,1007200.0
2009-02-27 15:25:00,3.9,3.94,3.87,3.87,854800.0,3.1947,3.2275,3.1701,3.1701,854800.0
2009-02-27 15:30:00,3.87,3.95,3.86,3.94,1207600.0,3.1701,3.2356,3.1619,3.2275,1207600.0
2009-02-27 15:35:00,3.93,3.93,3.85,3.87,814800.0,3.2193,3.2193,3.1537,3.1701,814800.0
2009-02-27 15:40:00,3.87,3.95,3.86,3.92,1080800.0,3.1701,3.2356,3.1619,3.2111,1080800.0
2009-02-27 15:45:00,3.92,3.99,3.88,3.96,916800.0,3.2111,3.2684,3.1783,3.2438,916800.0
2009-02-27 15:50:00,3.96,3.99,3.91,3.92,903200.0,3.2438,3.2684,3.2029,3.2111,903200.0
2009-02-27 15:55:00,3.91,3.91,3.84,3.88,1499600.0,3.2029,3.2029,3.1455,3.1783,1499600.0
2009-03-02 09:30:00,3.65,3.65,3.57,3.58,1346000.0,2.9899,2.9899,2.9244,2.9326,1346000.0
2009-03-02 09:35:00,3.58,3.62,3.57,3.6,1415200.0,2.9326,2.9653,2.9244,2.9489,1415200.0
2009-03-02 09:40:00,3.6,3.66,3.6,3.65,1249600.0,2.9489,2.9981,2.9489,2.9899,1249600.0
2009-03-02 09:45:00,3.65,3.66,3.62,3.64,568400.0,2.9899,2.9981,2.9653,2.9817,568400.0
2009-03-02 09:50:00,3.64,3.71,3.64,3.67,904400.0,2.9817,3.039,2.9817,3.0063,904400.0
2009-03-02 09:55:00,3.67,3.67,3.61,3.62,822000.0,3.0063,3.0063,2.9571,2.9653,822000.0
2009-03-02 10:00:00,3.62,3.68,3.61,3.61,996000.0,2.9653,3.0145,2.9571,2.9571,996000.0
2009-03-02 10:05:00,3.61,3.62,3.55,3.58,1992800.0,2.9571,2.9653,2.908,2.9326,1992800.0
2009-03-02 10:10:00,3.57,3.59,3.5,3.51,1444400.0,2.9244,2.9408,2.867,2.8752,1444400.0
2009-03-02 10:15:00,3.51,3.56,3.51,3.53,884000.0,2.8752,2.9162,2.8752,2.8916,884000.0
2009-03-02 10:20:00,3.54,3.58,3.51,3.58,516400.0,2.8998,2.9326,2.8752,2.9326,516400.0
2009-03-02 10:25:00,3.58,3.59,3.54,3.56,523200.0,2.9326,2.9408,2.8998,2.9162,523200.0
2009-03-02 10:30:00,3.55,3.56,3.53,3.54,373600.0,2.908,2.9162,2.8916,2.8998,373600.0
2009-03-02 10:35:00,3.54,3.57,3.53,3.53,262800.0,2.8998,2.9244,2.8916,2.8916,262800.0
2009-03-02 10:40:00,3.53,3.54,3.49,3.53,1444400.0,2.8916,2.8998,2.8588,2.8916,1444400.0
2009-03-02 10:45:00,3.53,3.54,3.51,3.52,810400.0,2.8916,2.8998,2.8752,2.8834,810400.0
2009-03-02 10:50:00,3.52,3.52,3.49,3.5,735200.0,2.8834,2.8834,2.8588,2.867,735200.0
2009-03-02 10:55:00,3.5,3.52,3.48,3.5,912800.0,2.867,2.8834,2.8506,2.867,912800.0
2009-03-02 11:00:00,3.5,3.53,3.49,3.5,746400.0,2.867,2.8916,2.8588,2.867,746400.0
2009-03-02 11:05:00,3.5,3.51,3.46,3.47,837600.0,2.867,2.8752,2.8343,2.8425,837600.0
2009-03-02 11:10:00,3.47,3.47,3.44,3.46,665600.0,2.8425,2.8425,2.8179,2.8343,665600.0
2009-03-02 11:15:00,3.46,3.47,3.44,3.47,744000.0,2.8343,2.8425,2.8179,2.8425,744000.0
2009-03-02 11:20:00,3.48,3.51,3.48,3.48,555600.0,2.8506,2.8752,2.8506,2.8506,555600.0
2009-03-02 11:25:00,3.48,3.48,3.43,3.44,652400.0,2.8506,2.8506,2.8097,2.8179,652400.0
2009-03-02 11:30:00,3.44,3.44,3.4,3.42,1692000.0,2.8179,2.8179,2.7851,2.8015,1692000.0
2009-03-02 11:35:00,3.42,3.43,3.39,3.4,1319200.0,2.8015,2.8097,2.7769,2.7851,1319200.0
2009-03-02 11:40:00,3.4,3.42,3.39,3.4,819200.0,2.7851,2.8015,2.7769,2.7851,819200.0
2009-03-02 11:45:00,3.4,3.41,3.39,3.4,252400.0,2.7851,2.7933,2.7769,2.7851,252400.0
2009-03-02 11:50:00,3.4,3.4,3.36,3.38,1237600.0,2.7851,2.7851,2.7523,2.7687,1237600.0
2009-03-02 11:55:00,3.37,3.39,3.36,3.39,519200.0,2.7605,2.7769,2.7523,2.7769,519200.0
2009-03-02 12:00:00,3.39,3.4,3.36,3.38,625200.0,2.7769,2.7851,2.7523,2.7687,625200.0
2009-03-02 12:05:00,3.39,3.42,3.38,3.41,771600.0,2.7769,2.8015,2.7687,2.7933,771600.0
2009-03-02 12:10:00,3.4,3.41,3.35,3.37,645600.0,2.7851,2.7933,2.7442,2.7605,645600.0
2009-03-02 12:15:00,3.37,3.38,3.32,3.33,690000.0,2.7605,2.7687,2.7196,2.7278,690000.0
2009-03-02 12:20:00,3.34,3.36,3.34,3.36,855200.0,2.736,2.7523,2.736,2.7523,855200.0
2009-03-02 12:25:00,3.36,3.37,3.35,3.37,438400.0,2.7523,2.7605,2.7442,2.7605,438400.0
2009-03-02 12:30:00,3.36,3.39,3.35,3.37,571600.0,2.7523,2.7769,2.7442,2.7605,571600.0
2009-03-02 12:35:00,3.37,3.41,3.37,3.41,433600.0,2.7605,2.7933,2.7605,2.7933,433600.0
2009-03-02 12:40:00,3.41,3.43,3.4,3.41,1415200.0,2.7933,2.8097,2.7851,2.7933,1415200.0
2009-03-02 12:45:00,3.41,3.41,3.36,3.37,982000.0,2.7933,2.7933,2.7523,2.7605,982000.0
2009-03-02 12:50:00,3.38,3.4,3.37,3.38,862000.0,2.7687,2.7851,2.7605,2.7687,862000.0
2009-03-02 12:55:00,3.38,3.38,3.33,3.35,658800.0,2.7687,2.7687,2.7278,2.7442,658800.0
2009-03-02 13:00:00,3.35,3.39,3.34,3.37,640000.0,2.7442,2.7769,2.736,2.7605,640000.0
2009-03-02 13:05:00,3.37,3.38,3.35,3.37,323600.0,2.7605,2.7687,2.7442,2.7605,323600.0
2009-03-02 13:10:00,3.37,3.37,3.33,3.34,391600.0,2.7605,2.7605,2.7278,2.736,391600.0
2009-03-02 13:15:00,3.34,3.36,3.32,3.33,419200.0,2.736,2.7523,2.7196,2.7278,419200.0
2009-03-02 13:20:00,3.34,3.35,3.32,3.32,317200.0,2.736,2.7442,2.7196,2.7196,317200.0
2009-03-02 13:25:00,3.32,3.35,3.31,3.33,612800.0,2.7196,2.7442,2.7114,2.7278,612800.0
2009-03-02 13:30:00,3.33,3.34,3.31,3.31,328800.0,2.7278,2.736,2.7114,2.7114,328800.0
2009-03-02 13:35:00,3.31,3.33,3.3,3.32,506400.0,2.7114,2.7278,2.7032,2.7196,506400.0
2009-03-02 13:40:00,3.31,3.35,3.31,3.32,442800.0,2.7114,2.7442,2.7114,2.7196,442800.0
2009-03-02 13:45:00,3.32,3.36,3.31,3.36,410800.0,2.7196,2.7523,2.7114,2.7523,410800.0
2009-03-02 13:50:00,3.36,3.38,3.34,3.38,656400.0,2.7523,2.7687,2.736,2.7687,656400.0
2009-03-02 13:55:00,3.38,3.42,3.38,3.42,994400.0,2.7687,2.8015,2.7687,2.8015,994400.0
2009-03-02 14:00:00,3.41,3.42,3.39,3.41,895200.0,2.7933,2.8015,2.7769,2.7933,895200.0
2009-03-02 14:05:00,3.41,3.41,3.36,3.37,895600.0,2.7933,2.7933,2.7523,2.7605,895600.0
2009-03-02 14:10:00,3.37,3.4,3.37,3.39,414800.0,2.7605,2.7851,2.7605,2.7769,414800.0
2009-03-02 14:15:00,3.39,3.42,3.37,3.37,721200.0,2.7769,2.8015,2.7605,2.7605,721200.0
2009-03-02 14:20:00,3.38,3.38,3.35,3.36,576400.0,2.7687,2.7687,2.7442,2.7523,576400.0
2009-03-02 14:25:00,3.36,3.37,3.33,3.35,675600.0,2.7523,2.7605,2.7278,2.7442,675600.0
2009-03-02 14:30:00,3.35,3.41,3.31,3.4,1063200.0,2.7442,2.7933,2.7114,2.7851,1063200.0
2009-03-02 14:35:00,3.4,3.43,3.39,3.4,1479200.0,2.7851,2.8097,2.7769,2.7851,1479200.0
2009-03-02 14:40:00,3.39,3.43,3.38,3.4,891600.0,2.7769,2.8097,2.7687,2.7851,891600.0
2009-03-02 14:45:00,3.4,3.4,3.36,3.37,692800.0,2.7851,2.7851,2.7523,2.7605,692800.0
2009-03-02 14:50:00,3.37,3.4,3.34,3.36,538000.0,2.7605,2.7851,2.736,2.7523,538000.0
2009-03-02 14:55:00,3.36,3.37,3.33,3.34,1302800.0,2.7523,2.7605,2.7278,2.736,1302800.0
2009-03-02 15:00:00,3.35,3.35,3.3,3.32,1043200.0,2.7442,2.7442,2.7032,2.7196,1043200.0
2009-03-02 15:05:00,3.32,3.32,3.29,3.31,705600.0,2.7196,2.7196,2.695,2.7114,705600.0
2009-03-02 15:10:00,3.31,3.34,3.3,3.31,676800.0,2.7114,2.736,2.7032,2.7114,676800.0
2009-03-02 15:15:00,3.32,3.32,3.26,3.26,888400.0,2.7196,2.7196,2.6704,2.6704,888400.0
2009-03-02 15:20:00,3.26,3.29,3.25,3.25,1888400.0,2.6704,2.695,2.6622,2.6622,1888400.0
2009-03-02 15:25:00,3.25,3.31,3.24,3.3,1398400.0,2.6622,2.7114,2.654,2.7032,1398400.0
2009-03-02 15:30:00,3.3,3.33,3.29,3.31,1172400.0,2.7032,2.7278,2.695,2.7114,1172400.0
2009-03-02 15:35:00,3.31,3.31,3.26,3.27,684000.0,2.7114,2.7114,2.6704,2.6786,684000.0
2009-03-02 15:40:00,3.27,3.28,3.23,3.27,1172400.0,2.6786,2.6868,2.6459,2.6786,1172400.0
2009-03-02 15:45:00,3.27,3.29,3.26,3.26,906800.0,2.6786,2.695,2.6704,2.6704,906800.0
2009-03-02 15:50:00,3.26,3.26,3.22,3.23,1634000.0,2.6704,2.6704,2.6377,2.6459,1634000.0
2009-03-02 15:55:00,3.23,3.27,3.22,3.25,2061200.0,2.6459,2.6786,2.6377,2.6622,2061200.0
2009-03-03 09:30:00,3.39,3.42,3.31,3.31,2350400.0,2.7769,2.8015,2.7114,2.7114,2350400.0
2009-03-03 09:35:00,3.31,3.35,3.29,3.34,1213200.0,2.7114,2.7442,2.695,2.736,1213200.0
2009-03-03 09:40:00,3.33,3.35,3.3,3.33,1552400.0,2.7278,2.7442,2.7032,2.7278,1552400.0
2009-03-03 09:45:00,3.32,3.33,3.28,3.29,895600.0,2.7196,2.7278,2.6868,2.695,895600.0
2009-03-03 09:50:00,3.29,3.35,3.28,3.34,797600.0,2.695,2.7442,2.6868,2.736,797600.0
2009-03-03 09:55:00,3.34,3.34,3.31,3.32,284400.0,2.736,2.736,2.7114,2.7196,284400.0
2009-03-03 10:00:00,3.32,3.32,3.26,3.3,898800.0,2.7196,2.7196,2.6704,2.7032,898800.0
2009-03-03 10:05:00,3.3,3.32,3.26,3.27,403600.0,2.7032,2.7196,2.6704,2.6786,403600.0
2009-03-03 10:10:00,3.27,3.28,3.2,3.21,1545600.0,2.6786,2.6868,2.6213,2.6295,1545600.0
2009-03-03 10:15:00,3.2,3.23,3.19,3.21,924000.0,2.6213,2.6459,2.6131,2.6295,924000.0
2009-03-03 10:20:00,3.21,3.25,3.19,3.23,659600.0,2.6295,2.6622,2.6131,2.6459,659600.0
2009-03-03 10:25:00,3.23,3.26,3.23,3.24,390400.0,2.6459,2.6704,2.6459,2.654,390400.0
2009-03-03 10:30:00,3.25,3.25,3.19,3.21,358400.0,2.6622,2.6622,2.6131,2.6295,358400.0
2009-03-03 10:35:00,3.22,3.26,3.19,3.25,592400.0,2.6377,2.6704,2.6131,2.6622,592400.0
2009-03-03 10:40:00,3.25,3.28,3.24,3.24,421600.0,2.6622,2.6868,2.654,2.654,421600.0
2009-03-03 10:45:00,3.24,3.26,3.22,3.23,306800.0,2.654,2.6704,2.6377,2.6459,306800.0
2009-03-03 10:50:00,3.23,3.24,3.19,3.2,441600.0,2.6459,2.654,2.6131,2.6213,441600.0
2009-03-03 10:55:00,3.21,3.21,3.15,3.18,1269200.0,2.6295,2.6295,2.5803,2.6049,1269200.0
2009-03-03 11:00:00,3.18,3.19,3.13,3.13,565600.0,2.6049,2.6131,2.5639,2.5639,565600.0
2009-03-03 11:05:00,3.13,3.16,3.13,3.15,868400.0,2.5639,2.5885,2.5639,2.5803,868400.0
2009-03-03 11:10:00,3.15,3.15,3.08,3.1,1220400.0,2.5803,2.5803,2.523,2.5394,1220400.0
2009-03-03 11:15:00,3.09,3.09,3.04,3.07,1168000.0,2.5312,2.5312,2.4902,2.5148,1168000.0
2009-03-03 11:20:00,3.07,3.11,3.06,3.09,546800.0,2.5148,2.5476,2.5066,2.5312,546800.0
2009-03-03 11:25:00,3.09,3.11,3.08,3.1,511200.0,2.5312,2.5476,2.523,2.5394,511200.0
2009-03-03 11:30:00,3.1,3.11,3.06,3.07,502800.0,2.5394,2.5476,2.5066,2.5148,502800.0
2009-03-03 11:35:00,3.07,3.08,3.05,3.05,785600.0,2.5148,2.523,2.4984,2.4984,785600.0
2009-03-03 11:40:00,3.05,3.08,3.04,3.07,525600.0,2.4984,2.523,2.4902,2.5148,525600.0
2009-03-03 11:45:00,3.08,3.08,3.05,3.06,319200.0,2.523,2.523,2.4984,2.5066,319200.0
2009-03-03 11:50:00,3.06,3.07,3.01,3.05,1100000.0,2.5066,2.5148,2.4656,2.4984,1100000.0
2009-03-03 11:55:00,3.04,3.05,3.02,3.04,909600.0,2.4902,2.4984,2.4738,2.4902,909600.0
2009-03-03 12:00:00,3.03,3.08,3.03,3.07,495600.0,2.482,2.523,2.482,2.5148,495600.0
2009-03-03 12:05:00,3.07,3.1,3.07,3.09,477200.0,2.5148,2.5394,2.5148,2.5312,477200.0
2009-03-03 12:10:00,3.09,3.11,3.09,3.09,269200.0,2.5312,2.5476,2.5312,2.5312,269200.0
2009-03-03 12:15:00,3.09,3.14,3.08,3.14,851600.0,2.5312,2.5721,2.523,2.5721,851600.0
2009-03-03 12:20:00,3.14,3.16,3.12,3.14,693600.0,2.5721,2.5885,2.5558,2.5721,693600.0
2009-03-03 12:25:00,3.15,3.19,3.15,3.17,672400.0,2.5803,2.6131,2.5803,2.5967,672400.0
2009-03-03 12:30:00,3.17,3.17,3.12,3.13,470000.0,2.5967,2.5967,2.5558,2.5639,470000.0
2009-03-03 12:35:00,3.13,3.16,3.11,3.11,372400.0,2.5639,2.5885,2.5476,2.5476,372400.0
2009-03-03 12:40:00,3.12,3.15,3.11,3.15,265200.0,2.5558,2.5803,2.5476,2.5803,265200.0
2009-03-03 12:45:00,3.15,3.17,3.13,3.14,290400.0,2.5803,2.5967,2.5639,2.5721,290400.0
2009-03-03 12:50:00,3.14,3.15,3.09,3.12,656400.0,2.5721,2.5803,2.5312,2.5558,656400.0
2009-03-03 12:55:00,3.12,3.13,3.08,3.1,266400.0,2.5558,2.5639,2.523,2.5394,266400.0
2009-03-03 13:00:00,3.1,3.11,3.08,3.11,293200.0,2.5394,2.5476,2.523,2.5476,293200.0
2009-03-03 13:05:00,3.11,3.11,3.06,3.09,355600.0,2.5476,2.5476,2.5066,2.5312,355600.0
2009-03-03 13:10:00,3.09,3.12,3.07,3.1,240400.0,2.5312,2.5558,2.5148,2.5394,240400.0
2009-03-03 13:15:00,3.09,3.13,3.09,3.13,216400.0,2.5312,2.5639,2.5312,2.5639,216400.0
2009-03-03 13:20:00,3.13,3.14,3.12,3.13,287200.0,2.5639,2.5721,2.5558,2.5639,287200.0
2009-03-03 13:25:00,3.13,3.13,3.08,3.09,247600.0,2.5639,2.5639,2.523,2.5312,247600.0
2009-03-03 13:30:00,3.09,3.11,3.07,3.09,571600.0,2.5312,2.5476,2.5148,2.5312,571600.0
2009-03-03 13:35:00,3.08,3.08,3.05,3.06,292000.0,2.523,2.523,2.4984,2.5066,292000.0
2009-03-03 13:40:00,3.06,3.1,3.06,3.08,327600.0,2.5066,2.5394,2.5066,2.523,327600.0
2009-03-03 13:45:00,3.08,3.09,3.06,3.06,285600.0,2.523,2.5312,2.5066,2.5066,285600.0
2009-03-03 13:50:00,3.06,3.11,3.06,3.1,466400.0,2.5066,2.5476,2.5066,2.5394,466400.0
2009-03-03 13:55:00,3.1,3.15,3.09,3.13,1018800.0,2.5394,2.5803,2.5312,2.5639,1018800.0
2009-03-03 14:00:00,3.13,3.17,3.12,3.16,735600.0,2.5639,2.5967,2.5558,2.5885,735600.0
2009-03-03 14:05:00,3.16,3.18,3.13,3.14,744400.0,2.5885,2.6049,2.5639,2.5721,744400.0
2009-03-03 14:10:00,3.15,3.19,3.14,3.19,496000.0,2.5803,2.6131,2.5721,2.6131,496000.0
2009-03-03 14:15:00,3.18,3.19,3.15,3.16,397600.0,2.6049,2.6131,2.5803,2.5885,397600.0
2009-03-03 14:20:00,3.16,3.21,3.14,3.21,528800.0,2.5885,2.6295,2.5721,2.6295,528800.0
2009-03-03 14:25:00,3.21,3.21,3.18,3.19,529200.0,2.6295,2.6295,2.6049,2.6131,529200.0
2009-03-03 14:30:00,3.19,3.22,3.17,3.22,863600.0,2.6131,2.6377,2.5967,2.6377,863600.0
2009-03-03 14:35:00,3.22,3.26,3.22,3.24,1592400.0,2.6377,2.6704,2.6377,2.654,1592400.0
2009-03-03 14:40:00,3.25,3.26,3.22,3.23,1034000.0,2.6622,2.6704,2.6377,2.6459,1034000.0
2009-03-03 14:45:00,3.23,3.25,3.19,3.23,1024800.0,2.6459,2.6622,2.6131,2.6459,1024800.0
2009-03-03 14:50:00,3.23,3.23,3.19,3.22,468400.0,2.6459,2.6459,2.6131,2.6377,468400.0
2009-03-03 14:55:00,3.22,3.28,3.21,3.24,1542800.0,2.6377,2.6868,2.6295,2.654,1542800.0
2009-03-03 15:00:00,3.25,3.25,3.22,3.22,584000.0,2.6622,2.6622,2.6377,2.6377,584000.0
2009-03-03 15:05:00,3.22,3.23,3.17,3.18,909600.0,2.6377,2.6459,2.5967,2.6049,909600.0
2009-03-03 15:10:00,3.18,3.21,3.15,3.15,1111200.0,2.6049,2.6295,2.5803,2.5803,1111200.0
2009-03-03 15:15:00,3.16,3.19,3.14,3.17,716400.0,2.5885,2.6131,2.5721,2.5967,716400.0
2009-03-03 15:20:00,3.17,3.18,3.09,3.11,1420400.0,2.5967,2.6049,2.5312,2.5476,1420400.0
2009-03-03 15:25:00,3.11,3.12,3.09,3.09,1081600.0,2.5476,2.5558,2.5312,2.5312,1081600.0
2009-03-03 15:30:00,3.09,3.11,3.08,3.1,980000.0,2.5312,2.5476,2.523,2.5394,980000.0
2009-03-03 15:35:00,3.11,3.11,3.05,3.05,880400.0,2.5476,2.5476,2.4984,2.4984,880400.0
2009-03-03 15:40:00,3.05,3.08,3.04,3.05,830000.0,2.4984,2.523,2.4902,2.4984,830000.0
2009-03-03 15:45:00,3.05,3.07,3.05,3.05,545200.0,2.4984,2.5148,2.4984,2.4984,545200.0
2009-03-03 15:50:00,3.06,3.1,3.04,3.08,862000.0,2.5066,2.5394,2.4902,2.523,862000.0
2009-03-03 15:55:00,3.08,3.09,3.05,3.08,1189600.0,2.523,2.5312,2.4984,2.523,1189600.0
2009-03-04 09:30:00,3.22,3.23,3.19,3.2,2272800.0,2.6377,2.6459,2.6131,2.6213,2272800.0
2009-03-04 09:35:00,3.21,3.29,3.2,3.26,1359200.0,2.6295,2.695,2.6213,2.6704,1359200.0
2009-03-04 09:40:00,3.26,3.26,3.23,3.24,956400.0,2.6704,2.6704,2.6459,2.654,956400.0
2009-03-04 09:45:00,3.24,3.25,3.19,3.21,1107600.0,2.654,2.6622,2.6131,2.6295,1107600.0
2009-03-04 09:50:00,3.21,3.21,3.15,3.18,1512000.0,2.6295,2.6295,2.5803,2.6049,1512000.0
2009-03-04 09:55:00,3.18,3.19,3.16,3.17,864800.0,2.6049,2.6131,2.5885,2.5967,864800.0
2009-03-04 10:00:00,3.17,3.21,3.17,3.19,1284400.0,2.5967,2.6295,2.5967,2.6131,1284400.0
2009-03-04 10:05:00,3.19,3.22,3.17,3.17,798800.0,2.6131,2.6377,2.5967,2.5967,798800.0
2009-03-04 10:10:00,3.17,3.18,3.12,3.13,1368000.0,2.5967,2.6049,2.5558,2.5639,1368000.0
2009-03-04 10:15:00,3.13,3.15,3.1,3.11,844400.0,2.5639,2.5803,2.5394,2.5476,844400.0
2009-03-04 10:20:00,3.11,3.11,3.08,3.11,1905200.0,2.5476,2.5476,2.523,2.5476,1905200.0
2009-03-04 10:25:00,3.11,3.15,3.1,3.15,778000.0,2.5476,2.5803,2.5394,2.5803,778000.0
2009-03-04 10:30:00,3.15,3.15,3.12,3.14,1630400.0,2.5803,2.5803,2.5558,2.5721,1630400.0
2009-03-04 10:35:00,3.13,3.15,3.11,3.15,822000.0,2.5639,2.5803,2.5476,2.5803,822000.0
2009-03-04 10:40:00,3.14,3.21,3.14,3.19,1309600.0,2.5721,2.6295,2.5721,2.6131,1309600.0
2009-03-04 10:45:00,3.19,3.21,3.17,3.19,1679600.0,2.6131,2.6295,2.5967,2.6131,1679600.0
2009-03-04 10:50:00,3.2,3.23,3.18,3.2,647200.0,2.6213,2.6459,2.6049,2.6213,647200.0
2009-03-04 10:55:00,3.2,3.21,3.17,3.17,619200.0,2.6213,2.6295,2.5967,2.5967,619200.0
2009-03-04 11:00:00,3.18,3.22,3.17,3.2,1087200.0,2.6049,2.6377,2.5967,2.6213,1087200.0
2009-03-04 11:05:00,3.2,3.26,3.2,3.23,1202000.0,2.6213,2.6704,2.6213,2.6459,1202000.0
2009-03-04 11:10:00,3.23,3.27,3.23,3.23,1177200.0,2.6459,2.6786,2.6459,2.6459,1177200.0
2009-03-04 11:15:00,3.23,3.24,3.22,3.23,962000.0,2.6459,2.654,2.6377,2.6459,962000.0
2009-03-04 11:20:00,3.23,3.24,3.2,3.23,808400.0,2.6459,2.654,2.6213,2.6459,808400.0
2009-03-04 11:25:00,3.23,3.26,3.22,3.26,709600.0,2.6459,2.6704,2.6377,2.6704,709600.0
2009-03-04 11:30:00,3.26,3.28,3.25,3.28,938400.0,2.6704,2.6868,2.6622,2.6868,938400.0
2009-03-04 11:35:00,3.28,3.28,3.25,3.26,638000.0,2.6868,2.6868,2.6622,2.6704,638000.0
2009-03-04 11:40:00,3.26,3.26,3.24,3.24,435200.0,2.6704,2.6704,2.654,2.654,435200.0
2009-03-04 11:45:00,3.25,3.25,3.22,3.25,342800.0,2.6622,2.6622,2.6377,2.6622,342800.0
2009-03-04 11:50:00,3.25,3.28,3.25,3.26,1259200.0,2.6622,2.6868,2.6622,2.6704,1259200.0
2009-03-04 11:55:00,3.26,3.31,3.26,3.28,1097200.0,2.6704,2.7114,2.6704,2.6868,1097200.0
2009-03-04 12:00:00,3.28,3.3,3.26,3.27,379200.0,2.6868,2.7032,2.6704,2.6786,379200.0
2009-03-04 12:05:00,3.27,3.28,3.23,3.24,507200.0,2.6786,2.6868,2.6459,2.654,507200.0
2009-03-04 12:10:00,3.24,3.25,3.23,3.24,490800.0,2.654,2.6622,2.6459,2.654,490800.0
2009-03-04 12:15:00,3.23,3.24,3.19,3.19,764400.0,2.6459,2.654,2.6131,2.6131,764400.0
2009-03-04 12:20:00,3.19,3.22,3.19,3.2,456000.0,2.6131,2.6377,2.6131,2.6213,456000.0
2009-03-04 12:25:00,3.2,3.24,3.2,3.22,487600.0,2.6213,2.654,2.6213,2.6377,487600.0
2009-03-04 12:30:00,3.22,3.23,3.22,3.23,212400.0,2.6377,2.6459,2.6377,2.6459,212400.0
2009-03-04 12:35:00,3.23,3.25,3.23,3.25,396800.0,2.6459,2.6622,2.6459,2.6622,396800.0
2009-03-04 12:40:00,3.25,3.25,3.21,3.21,626000.0,2.6622,2.6622,2.6295,2.6295,626000.0
2009-03-04 12:45:00,3.21,3.21,3.18,3.18,622400.0,2.6295,2.6295,2.6049,2.6049,622400.0
2009-03-04 12:50:00,3.18,3.2,3.17,3.2,404800.0,2.6049,2.6213,2.5967,2.6213,404800.0
2009-03-04 12:55:00,3.19,3.19,3.16,3.18,577200.0,2.6131,2.6131,2.5885,2.6049,577200.0
2009-03-04 13:00:00,3.18,3.18,3.16,3.16,479600.0,2.6049,2.6049,2.5885,2.5885,479600.0
2009-03-04 13:05:00,3.16,3.17,3.14,3.17,680400.0,2.5885,2.5967,2.5721,2.5967,680400.0
2009-03-04 13:10:00,3.17,3.19,3.16,3.16,544800.0,2.5967,2.6131,2.5885,2.5885,544800.0
2009-03-04 13:15:00,3.16,3.2,3.16,3.19,906400.0,2.5885,2.6213,2.5885,2.6131,906400.0
2009-03-04 13:20:00,3.19,3.2,3.18,3.19,296400.0,2.6131,2.6213,2.6049,2.6131,296400.0
2009-03-04 13:25:00,3.19,3.22,3.19,3.19,770800.0,2.6131,2.6377,2.6131,2.6131,770800.0
2009-03-04 13:30:00,3.19,3.25,3.19,3.21,750000.0,2.6131,2.6622,2.6131,2.6295,750000.0
2009-03-04 13:35:00,3.21,3.22,3.18,3.18,614800.0,2.6295,2.6377,2.6049,2.6049,614800.0
2009-03-04 13:40:00,3.18,3.2,3.18,3.19,362800.0,2.6049,2.6213,2.6049,2.6131,362800.0
2009-03-04 13:45:00,3.19,3.23,3.19,3.23,554000.0,2.6131,2.6459,2.6131,2.6459,554000.0
2009-03-04 13:50:00,3.23,3.23,3.2,3.21,386400.0,2.6459,2.6459,2.6213,2.6295,386400.0
2009-03-04 13:55:00,3.21,3.22,3.19,3.19,265600.0,2.6295,2.6377,2.6131,2.6131,265600.0
2009-03-04 14:00:00,3.19,3.23,3.18,3.22,1102400.0,2.6131,2.6459,2.6049,2.6377,1102400.0
2009-03-04 14:05:00,3.22,3.25,3.21,3.25,764800.0,2.6377,2.6622,2.6295,2.6622,764800.0
2009-03-04 14:10:00,3.25,3.26,3.23,3.23,494000.0,2.6622,2.6704,2.6459,2.6459,494000.0
2009-03-04 14:15:00,3.23,3.28,3.23,3.27,410800.0,2.6459,2.6868,2.6459,2.6786,410800.0
2009-03-04 14:20:00,3.27,3.27,3.25,3.26,871600.0,2.6786,2.6786,2.6622,2.6704,871600.0
2009-03-04 14:25:00,3.26,3.26,3.24,3.25,415600.0,2.6704,2.6704,2.654,2.6622,415600.0
2009-03-04 14:30:00,3.25,3.26,3.23,3.26,349200.0,2.6622,2.6704,2.6459,2.6704,349200.0
2009-03-04 14:35:00,3.26,3.31,3.25,3.3,772800.0,2.6704,2.7114,2.6622,2.7032,772800.0
2009-03-04 14:40:00,3.3,3.33,3.28,3.33,1060000.0,2.7032,2.7278,2.6868,2.7278,1060000.0
2009-03-04 14:45:00,3.33,3.35,3.32,3.34,1320000.0,2.7278,2.7442,2.7196,2.736,1320000.0
2009-03-04 14:50:00,3.34,3.37,3.34,3.35,894800.0,2.736,2.7605,2.736,2.7442,894800.0
2009-03-04 14:55:00,3.36,3.37,3.33,3.36,1176000.0,2.7523,2.7605,2.7278,2.7523,1176000.0
2009-03-04 15:00:00,3.36,3.38,3.34,3.35,1005600.0,2.7523,2.7687,2.736,2.7442,1005600.0
2009-03-04 15:05:00,3.35,3.36,3.33,3.36,897600.0,2.7442,2.7523,2.7278,2.7523,897600.0
2009-03-04 15:10:00,3.36,3.41,3.36,3.4,1802800.0,2.7523,2.7933,2.7523,2.7851,1802800.0
2009-03-04 15:15:00,3.4,3.43,3.39,3.42,1213200.0,2.7851,2.8097,2.7769,2.8015,1213200.0
2009-03-04 15:20:00,3.42,3.42,3.38,3.39,1039600.0,2.8015,2.8015,2.7687,2.7769,1039600.0
2009-03-04 15:25:00,3.39,3.42,3.38,3.42,1000400.0,2.7769,2.8015,2.7687,2.8015,1000400.0
2009-03-04 15:30:00,3.42,3.43,3.4,3.4,699200.0,2.8015,2.8097,2.7851,2.7851,699200.0
2009-03-04 15:35:00,3.4,3.42,3.36,3.39,1601600.0,2.7851,2.8015,2.7523,2.7769,1601600.0
2009-03-04 15:40:00,3.39,3.39,3.35,3.37,1143600.0,2.7769,2.7769,2.7442,2.7605,1143600.0
2009-03-04 15:45:00,3.36,3.36,3.3,3.3,1191600.0,2.7523,2.7523,2.7032,2.7032,1191600.0
2009-03-04 15:50:00,3.3,3.33,3.29,3.3,1471200.0,2.7032,2.7278,2.695,2.7032,1471200.0
2009-03-04 15:55:00,3.3,3.31,3.27,3.27,1734400.0,2.7032,2.7114,2.6786,2.6786,1734400.0
2009-03-05 09:30:00,3.07,3.08,3.05,3.07,927200.0,2.5148,2.523,2.4984,2.5148,927200.0
2009-03-05 09:35:00,3.07,3.14,3.06,3.14,1300000.0,2.5148,2.5721,2.5066,2.5721,1300000.0
2009-03-05 09:40:00,3.14,3.17,3.12,3.13,794000.0,2.5721,2.5967,2.5558,2.5639,794000.0
2009-03-05 09:45:00,3.14,3.18,3.11,3.11,1051600.0,2.5721,2.6049,2.5476,2.5476,1051600.0
2009-03-05 09:50:00,3.11,3.15,3.11,3.13,525200.0,2.5476,2.5803,2.5476,2.5639,525200.0
2009-03-05 09:55:00,3.14,3.17,3.11,3.12,905200.0,2.5721,2.5967,2.5476,2.5558,905200.0
2009-03-05 10:00:00,3.12,3.15,3.09,3.14,1106000.0,2.5558,2.5803,2.5312,2.5721,1106000.0
2009-03-05 10:05:00,3.14,3.15,3.08,3.09,977600.0,2.5721,2.5803,2.523,2.5312,977600.0
2009-03-05 10:10:00,3.09,3.09,3.02,3.03,1322000.0,2.5312,2.5312,2.4738,2.482,1322000.0
2009-03-05 10:15:00,3.02,3.04,3.0,3.03,1362800.0,2.4738,2.4902,2.4575,2.482,1362800.0
2009-03-05 10:20:00,3.02,3.03,3.0,3.01,2022800.0,2.4738,2.482,2.4575,2.4656,2022800.0
2009-03-05 10:25:00,3.01,3.03,3.0,3.03,1024800.0,2.4656,2.482,2.4575,2.482,1024800.0
2009-03-05 10:30:00,3.02,3.05,3.0,3.05,807600.0,2.4738,2.4984,2.4575,2.4984,807600.0
2009-03-05 10:35:00,3.05,3.06,3.01,3.03,770800.0,2.4984,2.5066,2.4656,2.482,770800.0
2009-03-05 10:40:00,3.03,3.06,3.02,3.02,606000.0,2.482,2.5066,2.4738,2.4738,606000.0
2009-03-05 10:45:00,3.02,3.02,2.97,2.98,1744400.0,2.4738,2.4738,2.4329,2.4411,1744400.0
2009-03-05 10:50:00,2.98,2.99,2.97,2.98,904800.0,2.4411,2.4493,2.4329,2.4411,904800.0
2009-03-05 10:55:00,2.99,3.0,2.94,2.94,1390000.0,2.4493,2.4575,2.4083,2.4083,1390000.0
2009-03-05 11:00:00,2.95,2.97,2.94,2.95,627200.0,2.4165,2.4329,2.4083,2.4165,627200.0
2009-03-05 11:05:00,2.95,2.98,2.94,2.97,1033600.0,2.4165,2.4411,2.4083,2.4329,1033600.0
2009-03-05 11:10:00,2.97,2.98,2.94,2.94,954000.0,2.4329,2.4411,2.4083,2.4083,954000.0
2009-03-05 11:15:00,2.94,2.94,2.87,2.87,2180800.0,2.4083,2.4083,2.351,2.351,2180800.0
2009-03-05 11:20:00,2.87,2.88,2.85,2.86,839600.0,2.351,2.3592,2.3346,2.3428,839600.0
2009-03-05 11:25:00,2.87,2.87,2.85,2.86,814400.0,2.351,2.351,2.3346,2.3428,814400.0
2009-03-05 11:30:00,2.86,2.88,2.85,2.88,1034800.0,2.3428,2.3592,2.3346,2.3592,1034800.0
2009-03-05 11:35:00,2.88,2.91,2.88,2.91,1104000.0,2.3592,2.3837,2.3592,2.3837,1104000.0
2009-03-05 11:40:00,2.91,2.93,2.89,2.92,1098800.0,2.3837,2.4001,2.3673,2.3919,1098800.0
2009-03-05 11:45:00,2.92,2.94,2.91,2.92,620400.0,2.3919,2.4083,2.3837,2.3919,620400.0
2009-03-05 11:50:00,2.92,2.92,2.86,2.86,1023600.0,2.3919,2.3919,2.3428,2.3428,1023600.0
2009-03-05 11:55:00,2.86,2.89,2.85,2.88,634000.0,2.3428,2.3673,2.3346,2.3592,634000.0
2009-03-05 12:00:00,2.88,2.9,2.85,2.87,1152800.0,2.3592,2.3755,2.3346,2.351,1152800.0
2009-03-05 12:05:00,2.86,2.88,2.86,2.86,706800.0,2.3428,2.3592,2.3428,2.3428,706800.0
2009-03-05 12:10:00,2.86,2.87,2.85,2.87,904400.0,2.3428,2.351,2.3346,2.351,904400.0
2009-03-05 12:15:00,2.87,2.88,2.85,2.88,528400.0,2.351,2.3592,2.3346,2.3592,528400.0
2009-03-05 12:20:00,2.88,2.9,2.88,2.88,549200.0,2.3592,2.3755,2.3592,2.3592,549200.0
2009-03-05 12:25:00,2.88,2.9,2.88,2.9,435200.0,2.3592,2.3755,2.3592,2.3755,435200.0
2009-03-05 12:30:00,2.9,2.9,2.88,2.9,590400.0,2.3755,2.3755,2.3592,2.3755,590400.0
2009-03-05 12:35:00,2.9,2.9,2.88,2.9,677200.0,2.3755,2.3755,2.3592,2.3755,677200.0
2009-03-05 12:40:00,2.9,2.92,2.9,2.92,593600.0,2.3755,2.3919,2.3755,2.3919,593600.0
2009-03-05 12:45:00,2.92,2.92,2.88,2.88,625600.0,2.3919,2.3919,2.3592,2.3592,625600.0
2009-03-05 12:50:00,2.88,2.89,2.88,2.88,266000.0,2.3592,2.3673,2.3592,2.3592,266000.0
2009-03-05 12:55:00,2.88,2.88,2.86,2.86,636400.0,2.3592,2.3592,2.3428,2.3428,636400.0
2009-03-05 13:00:00,2.87,2.88,2.86,2.87,403600.0,2.351,2.3592,2.3428,2.351,403600.0
2009-03-05 13:05:00,2.87,2.91,2.87,2.91,365200.0,2.351,2.3837,2.351,2.3837,365200.0
2009-03-05 13:10:00,2.91,2.94,2.91,2.92,1193600.0,2.3837,2.4083,2.3837,2.3919,1193600.0
2009-03-05 13:15:00,2.93,2.94,2.91,2.94,398800.0,2.4001,2.4083,2.3837,2.4083,398800.0
2009-03-05 13:20:00,2.94,2.94,2.88,2.89,494800.0,2.4083,2.4083,2.3592,2.3673,494800.0
2009-03-05 13:25:00,2.89,2.91,2.88,2.91,428400.0,2.3673,2.3837,2.3592,2.3837,428400.0
2009-03-05 13:30:00,2.91,2.91,2.87,2.88,516400.0,2.3837,2.3837,2.351,2.3592,516400.0
2009-03-05 13:35:00,2.88,2.89,2.87,2.89,398000.0,2.3592,2.3673,2.351,2.3673,398000.0
2009-03-05 13:40:00,2.88,2.91,2.84,2.85,1525600.0,2.3592,2.3837,2.3264,2.3346,1525600.0
2009-03-05 13:45:00,2.85,2.88,2.85,2.87,529200.0,2.3346,2.3592,2.3346,2.351,529200.0
2009-03-05 13:50:00,2.87,2.88,2.85,2.87,642000.0,2.351,2.3592,2.3346,2.351,642000.0
2009-03-05 13:55:00,2.88,2.9,2.86,2.89,741200.0,2.3592,2.3755,2.3428,2.3673,741200.0
2009-03-05 14:00:00,2.89,2.89,2.86,2.86,721200.0,2.3673,2.3673,2.3428,2.3428,721200.0
2009-03-05 14:05:00,2.86,2.86,2.84,2.86,1217200.0,2.3428,2.3428,2.3264,2.3428,1217200.0
2009-03-05 14:10:00,2.86,2.86,2.83,2.85,808400.0,2.3428,2.3428,2.3182,2.3346,808400.0
2009-03-05 14:15:00,2.85,2.87,2.84,2.86,792800.0,2.3346,2.351,2.3264,2.3428,792800.0
2009-03-05 14:20:00,2.86,2.86,2.81,2.81,954000.0,2.3428,2.3428,2.3018,2.3018,954000.0
2009-03-05 14:25:00,2.81,2.83,2.81,2.82,844800.0,2.3018,2.3182,2.3018,2.31,844800.0
2009-03-05 14:30:00,2.82,2.84,2.8,2.84,859200.0,2.31,2.3264,2.2936,2.3264,859200.0
2009-03-05 14:35:00,2.84,2.86,2.83,2.83,917200.0,2.3264,2.3428,2.3182,2.3182,917200.0
2009-03-05 14:40:00,2.83,2.83,2.81,2.82,434000.0,2.3182,2.3182,2.3018,2.31,434000.0
2009-03-05 14:45:00,2.82,2.85,2.81,2.83,514000.0,2.31,2.3346,2.3018,2.3182,514000.0
2009-03-05 14:50:00,2.83,2.83,2.81,2.82,479200.0,2.3182,2.3182,2.3018,2.31,479200.0
2009-03-05 14:55:00,2.82,2.83,2.78,2.78,1542000.0,2.31,2.3182,2.2772,2.2772,1542000.0
2009-03-05 15:00:00,2.78,2.83,2.78,2.81,1150000.0,2.2772,2.3182,2.2772,2.3018,1150000.0
2009-03-05 15:05:00,2.81,2.85,2.8,2.83,1769200.0,2.3018,2.3346,2.2936,2.3182,1769200.0
2009-03-05 15:10:00,2.83,2.89,2.83,2.88,2031600.0,2.3182,2.3673,2.3182,2.3592,2031600.0
2009-03-05 15:15:00,2.88,2.89,2.81,2.81,1679600.0,2.3592,2.3673,2.3018,2.3018,1679600.0
2009-03-05 15:20:00,2.81,2.85,2.81,2.82,822800.0,2.3018,2.3346,2.3018,2.31,822800.0
2009-03-05 15:25:00,2.82,2.82,2.78,2.8,1187200.0,2.31,2.31,2.2772,2.2936,1187200.0
2009-03-05 15:30:00,2.8,2.81,2.76,2.76,811600.0,2.2936,2.3018,2.2609,2.2609,811600.0
2009-03-05 15:35:00,2.77,2.77,2.72,2.74,2984000.0,2.269,2.269,2.2281,2.2445,2984000.0
2009-03-05 15:40:00,2.74,2.76,2.72,2.74,1028400.0,2.2445,2.2609,2.2281,2.2445,1028400.0
2009-03-05 15:45:00,2.74,2.79,2.73,2.79,1458800.0,2.2445,2.2854,2.2363,2.2854,1458800.0
2009-03-05 15:50:00,2.79,2.79,2.75,2.77,1187600.0,2.2854,2.2854,2.2527,2.269,1187600.0
2009-03-05 15:55:00,2.77,2.78,2.74,2.76,2092400.0,2.269,2.2772,2.2445,2.2609,2092400.0
2009-03-06 09:30:00,2.82,2.84,2.76,2.77,1171200.0,2.31,2.3264,2.2609,2.269,1171200.0
2009-03-06 09:35:00,2.77,2.82,2.77,2.79,1091600.0,2.269,2.31,2.269,2.2854,1091600.0
2009-03-06 09:40:00,2.79,2.93,2.79,2.92,1641200.0,2.2854,2.4001,2.2854,2.3919,1641200.0
2009-03-06 09:45:00,2.92,2.94,2.87,2.89,1722400.0,2.3919,2.4083,2.351,2.3673,1722400.0
2009-03-06 09:50:00,2.89,2.92,2.86,2.86,848000.0,2.3673,2.3919,2.3428,2.3428,848000.0
2009-03-06 09:55:00,2.86,2.88,2.82,2.83,954800.0,2.3428,2.3592,2.31,2.3182,954800.0
2009-03-06 10:00:00,2.83,2.85,2.79,2.8,1298000.0,2.3182,2.3346,2.2854,2.2936,1298000.0
2009-03-06 10:05:00,2.8,2.82,2.78,2.79,746800.0,2.2936,2.31,2.2772,2.2854,746800.0
2009-03-06 10:10:00,2.79,2.81,2.76,2.77,758400.0,2.2854,2.3018,2.2609,2.269,758400.0
2009-03-06 10:15:00,2.77,2.78,2.72,2.74,1466400.0,2.269,2.2772,2.2281,2.2445,1466400.0
2009-03-06 10:20:00,2.73,2.74,2.71,2.73,1293600.0,2.2363,2.2445,2.2199,2.2363,1293600.0
2009-03-06 10:25:00,2.73,2.77,2.72,2.77,893200.0,2.2363,2.269,2.2281,2.269,893200.0
2009-03-06 10:30:00,2.77,2.78,2.72,2.72,1100400.0,2.269,2.2772,2.2281,2.2281,1100400.0
2009-03-06 10:35:00,2.72,2.73,2.69,2.71,1081200.0,2.2281,2.2363,2.2035,2.2199,1081200.0
2009-03-06 10:40:00,2.71,2.75,2.71,2.75,606000.0,2.2199,2.2527,2.2199,2.2527,606000.0
2009-03-06 10:45:00,2.75,2.75,2.69,2.69,984000.0,2.2527,2.2527,2.2035,2.2035,984000.0
2009-03-06 10:50:00,2.7,2.7,2.65,2.67,1696400.0,2.2117,2.2117,2.1707,2.1871,1696400.0
2009-03-06 10:55:00,2.67,2.69,2.64,2.65,1027600.0,2.1871,2.2035,2.1626,2.1707,1027600.0
2009-03-06 11:00:00,2.65,2.66,2.62,2.66,1408800.0,2.1707,2.1789,2.1462,2.1789,1408800.0
2009-03-06 11:05:00,2.65,2.66,2.64,2.66,681600.0,2.1707,2.1789,2.1626,2.1789,681600.0
2009-03-06 11:10:00,2.66,2.7,2.66,2.69,915600.0,2.1789,2.2117,2.1789,2.2035,915600.0
2009-03-06 11:15:00,2.69,2.7,2.66,2.68,566000.0,2.2035,2.2117,2.1789,2.1953,566000.0
2009-03-06 11:20:00,2.68,2.69,2.65,2.65,327600.0,2.1953,2.2035,2.1707,2.1707,327600.0
2009-03-06 11:25:00,2.65,2.67,2.64,2.67,644800.0,2.1707,2.1871,2.1626,2.1871,644800.0
2009-03-06 11:30:00,2.67,2.72,2.67,2.7,1464400.0,2.1871,2.2281,2.1871,2.2117,1464400.0
2009-03-06 11:35:00,2.7,2.72,2.67,2.68,775600.0,2.2117,2.2281,2.1871,2.1953,775600.0
2009-03-06 11:40:00,2.68,2.69,2.66,2.68,552400.0,2.1953,2.2035,2.1789,2.1953,552400.0
2009-03-06 11:45:00,2.68,2.7,2.67,2.7,426400.0,2.1953,2.2117,2.1871,2.2117,426400.0
2009-03-06 11:50:00,2.69,2.72,2.69,2.71,661600.0,2.2035,2.2281,2.2035,2.2199,661600.0
2009-03-06 11:55:00,2.71,2.73,2.7,2.7,596400.0,2.2199,2.2363,2.2117,2.2117,596400.0
2009-03-06 12:00:00,2.7,2.74,2.7,2.72,520800.0,2.2117,2.2445,2.2117,2.2281,520800.0
2009-03-06 12:05:00,2.72,2.74,2.71,2.73,746000.0,2.2281,2.2445,2.2199,2.2363,746000.0
2009-03-06 12:10:00,2.74,2.74,2.72,2.73,817600.0,2.2445,2.2445,2.2281,2.2363,817600.0
2009-03-06 12:15:00,2.73,2.75,2.71,2.72,557200.0,2.2363,2.2527,2.2199,2.2281,557200.0
2009-03-06 12:20:00,2.72,2.73,2.7,2.7,398400.0,2.2281,2.2363,2.2117,2.2117,398400.0
2009-03-06 12:25:00,2.7,2.71,2.69,2.71,590000.0,2.2117,2.2199,2.2035,2.2199,590000.0
2009-03-06 12:30:00,2.7,2.72,2.69,2.71,452800.0,2.2117,2.2281,2.2035,2.2199,452800.0
2009-03-06 12:35:00,2.7,2.7,2.68,2.7,619600.0,2.2117,2.2117,2.1953,2.2117,619600.0
2009-03-06 12:40:00,2.7,2.7,2.66,2.67,621200.0,2.2117,2.2117,2.1789,2.1871,621200.0
2009-03-06 12:45:00,2.67,2.67,2.65,2.65,1265200.0,2.1871,2.1871,2.1707,2.1707,1265200.0
2009-03-06 12:50:00,2.65,2.67,2.65,2.66,501200.0,2.1707,2.1871,2.1707,2.1789,501200.0
2009-03-06 12:55:00,2.66,2.69,2.65,2.69,406400.0,2.1789,2.2035,2.1707,2.2035,406400.0
2009-03-06 13:00:00,2.69,2.69,2.68,2.68,466000.0,2.2035,2.2035,2.1953,2.1953,466000.0
2009-03-06 13:05:00,2.68,2.69,2.66,2.67,316800.0,2.1953,2.2035,2.1789,2.1871,316800.0
2009-03-06 13:10:00,2.67,2.69,2.65,2.65,544000.0,2.1871,2.2035,2.1707,2.1707,544000.0
2009-03-06 13:15:00,2.65,2.66,2.64,2.66,407600.0,2.1707,2.1789,2.1626,2.1789,407600.0
2009-03-06 13:20:00,2.65,2.65,2.63,2.64,489200.0,2.1707,2.1707,2.1544,2.1626,489200.0
2009-03-06 13:25:00,2.64,2.66,2.63,2.65,500800.0,2.1626,2.1789,2.1544,2.1707,500800.0
2009-03-06 13:30:00,2.65,2.65,2.61,2.62,1377200.0,2.1707,2.1707,2.138,2.1462,1377200.0
2009-03-06 13:35:00,2.62,2.64,2.62,2.62,647200.0,2.1462,2.1626,2.1462,2.1462,647200.0
2009-03-06 13:40:00,2.62,2.62,2.6,2.6,932000.0,2.1462,2.1462,2.1298,2.1298,932000.0
2009-03-06 13:45:00,2.6,2.63,2.6,2.62,789600.0,2.1298,2.1544,2.1298,2.1462,789600.0
2009-03-06 13:50:00,2.62,2.64,2.61,2.63,429600.0,2.1462,2.1626,2.138,2.1544,429600.0
2009-03-06 13:55:00,2.63,2.65,2.63,2.64,375600.0,2.1544,2.1707,2.1544,2.1626,375600.0
2009-03-06 14:00:00,2.64,2.69,2.63,2.65,1863600.0,2.1626,2.2035,2.1544,2.1707,1863600.0
2009-03-06 14:05:00,2.65,2.68,2.64,2.68,709600.0,2.1707,2.1953,2.1626,2.1953,709600.0
2009-03-06 14:10:00,2.68,2.68,2.64,2.67,500400.0,2.1953,2.1953,2.1626,2.1871,500400.0
2009-03-06 14:15:00,2.66,2.66,2.63,2.63,483200.0,2.1789,2.1789,2.1544,2.1544,483200.0
2009-03-06 14:20:00,2.64,2.65,2.63,2.64,351600.0,2.1626,2.1707,2.1544,2.1626,351600.0
2009-03-06 14:25:00,2.63,2.67,2.63,2.67,802000.0,2.1544,2.1871,2.1544,2.1871,802000.0
2009-03-06 14:30:00,2.67,2.68,2.64,2.66,424400.0,2.1871,2.1953,2.1626,2.1789,424400.0
2009-03-06 14:35:00,2.66,2.67,2.63,2.65,535600.0,2.1789,2.1871,2.1544,2.1707,535600.0
2009-03-06 14:40:00,2.65,2.65,2.6,2.61,1144800.0,2.1707,2.1707,2.1298,2.138,1144800.0
2009-03-06 14:45:00,2.61,2.63,2.61,2.61,756000.0,2.138,2.1544,2.138,2.138,756000.0
2009-03-06 14:50:00,2.61,2.62,2.59,2.6,633200.0,2.138,2.1462,2.1216,2.1298,633200.0
2009-03-06 14:55:00,2.6,2.61,2.58,2.59,1108400.0,2.1298,2.138,2.1134,2.1216,1108400.0
2009-03-06 15:00:00,2.59,2.61,2.58,2.59,809600.0,2.1216,2.138,2.1134,2.1216,809600.0
2009-03-06 15:05:00,2.59,2.59,2.57,2.58,1009600.0,2.1216,2.1216,2.1052,2.1134,1009600.0
2009-03-06 15:10:00,2.58,2.6,2.58,2.59,492000.0,2.1134,2.1298,2.1134,2.1216,492000.0
2009-03-06 15:15:00,2.59,2.62,2.58,2.61,1030400.0,2.1216,2.1462,2.1134,2.138,1030400.0
2009-03-06 15:20:00,2.61,2.61,2.57,2.57,892800.0,2.138,2.138,2.1052,2.1052,892800.0
2009-03-06 15:25:00,2.57,2.6,2.57,2.58,480400.0,2.1052,2.1298,2.1052,2.1134,480400.0
2009-03-06 15:30:00,2.58,2.63,2.58,2.63,1137200.0,2.1134,2.1544,2.1134,2.1544,1137200.0
2009-03-06 15:35:00,2.63,2.65,2.61,2.62,1673200.0,2.1544,2.1707,2.138,2.1462,1673200.0
2009-03-06 15:40:00,2.62,2.69,2.62,2.68,2601600.0,2.1462,2.2035,2.1462,2.1953,2601600.0
2009-03-06 15:45:00,2.68,2.75,2.68,2.7,2728800.0,2.1953,2.2527,2.1953,2.2117,2728800.0
2009-03-06 15:50:00,2.7,2.75,2.69,2.74,1501200.0,2.2117,2.2527,2.2035,2.2445,1501200.0
2009-03-06 15:55:00,2.74,2.78,2.74,2.78,2290000.0,2.2445,2.2772,2.2445,2.2772,2290000.0
2009-03-09 09:30:00,2.67,2.7,2.66,2.69,696000.0,2.1871,2.2117,2.1789,2.2035,696000.0
2009-03-09 09:35:00,2.69,2.72,2.69,2.72,696400.0,2.2035,2.2281,2.2035,2.2281,696400.0
2009-03-09 09:40:00,2.72,2.75,2.71,2.73,1375200.0,2.2281,2.2527,2.2199,2.2363,1375200.0
2009-03-09 09:45:00,2.73,2.8,2.71,2.79,1227600.0,2.2363,2.2936,2.2199,2.2854,1227600.0
2009-03-09 09:50:00,2.79,2.85,2.79,2.8,1327200.0,2.2854,2.3346,2.2854,2.2936,1327200.0
2009-03-09 09:55:00,2.81,2.82,2.73,2.73,1039200.0,2.3018,2.31,2.2363,2.2363,1039200.0
2009-03-09 10:00:00,2.73,2.79,2.73,2.78,801200.0,2.2363,2.2854,2.2363,2.2772,801200.0
2009-03-09 10:05:00,2.79,2.85,2.78,2.83,1572400.0,2.2854,2.3346,2.2772,2.3182,1572400.0
2009-03-09 10:10:00,2.83,2.87,2.82,2.84,1122400.0,2.3182,2.351,2.31,2.3264,1122400.0
2009-03-09 10:15:00,2.84,2.86,2.83,2.84,648400.0,2.3264,2.3428,2.3182,2.3264,648400.0
2009-03-09 10:20:00,2.84,2.85,2.83,2.84,496000.0,2.3264,2.3346,2.3182,2.3264,496000.0
2009-03-09 10:25:00,2.84,2.84,2.81,2.81,532800.0,2.3264,2.3264,2.3018,2.3018,532800.0
2009-03-09 10:30:00,2.8,2.84,2.79,2.8,702000.0,2.2936,2.3264,2.2854,2.2936,702000.0
2009-03-09 10:35:00,2.8,2.8,2.76,2.78,1431600.0,2.2936,2.2936,2.2609,2.2772,1431600.0
2009-03-09 10:40:00,2.78,2.81,2.76,2.81,785600.0,2.2772,2.3018,2.2609,2.3018,785600.0
2009-03-09 10:45:00,2.81,2.82,2.78,2.78,722400.0,2.3018,2.31,2.2772,2.2772,722400.0
2009-03-09 10:50:00,2.78,2.8,2.76,2.78,321600.0,2.2772,2.2936,2.2609,2.2772,321600.0
2009-03-09 10:55:00,2.78,2.78,2.73,2.73,690000.0,2.2772,2.2772,2.2363,2.2363,690000.0
2009-03-09 11:00:00,2.73,2.77,2.72,2.72,517600.0,2.2363,2.269,2.2281,2.2281,517600.0
2009-03-09 11:05:00,2.73,2.73,2.69,2.69,883600.0,2.2363,2.2363,2.2035,2.2035,883600.0
2009-03-09 11:10:00,2.69,2.73,2.69,2.72,348800.0,2.2035,2.2363,2.2035,2.2281,348800.0
2009-03-09 11:15:00,2.72,2.73,2.69,2.7,305600.0,2.2281,2.2363,2.2035,2.2117,305600.0
2009-03-09 11:20:00,2.71,2.71,2.68,2.71,412000.0,2.2199,2.2199,2.1953,2.2199,412000.0
2009-03-09 11:25:00,2.7,2.74,2.7,2.72,607200.0,2.2117,2.2445,2.2117,2.2281,607200.0
2009-03-09 11:30:00,2.73,2.75,2.71,2.72,640400.0,2.2363,2.2527,2.2199,2.2281,640400.0
2009-03-09 11:35:00,2.72,2.74,2.71,2.72,373200.0,2.2281,2.2445,2.2199,2.2281,373200.0
2009-03-09 11:40:00,2.72,2.73,2.7,2.72,518800.0,2.2281,2.2363,2.2117,2.2281,518800.0
2009-03-09 11:45:00,2.72,2.74,2.71,2.73,423600.0,2.2281,2.2445,2.2199,2.2363,423600.0
2009-03-09 11:50:00,2.73,2.73,2.69,2.7,476800.0,2.2363,2.2363,2.2035,2.2117,476800.0
2009-03-09 11:55:00,2.69,2.7,2.67,2.69,622400.0,2.2035,2.2117,2.1871,2.2035,622400.0
2009-03-09 12:00:00,2.7,2.71,2.69,2.71,426000.0,2.2117,2.2199,2.2035,2.2199,426000.0
2009-03-09 12:05:00,2.71,2.71,2.69,2.7,318400.0,2.2199,2.2199,2.2035,2.2117,318400.0
2009-03-09 12:10:00,2.71,2.75,2.7,2.74,656000.0,2.2199,2.2527,2.2117,2.2445,656000.0
2009-03-09 12:15:00,2.74,2.75,2.73,2.74,974400.0,2.2445,2.2527,2.2363,2.2445,974400.0
2009-03-09 12:20:00,2.74,2.76,2.73,2.75,789200.0,2.2445,2.2609,2.2363,2.2527,789200.0
2009-03-09 12:25:00,2.75,2.75,2.71,2.72,446000.0,2.2527,2.2527,2.2199,2.2281,446000.0
2009-03-09 12:30:00,2.72,2.72,2.71,2.72,230400.0,2.2281,2.2281,2.2199,2.2281,230400.0
2009-03-09 12:35:00,2.73,2.73,2.67,2.67,912400.0,2.2363,2.2363,2.1871,2.1871,912400.0
2009-03-09 12:40:00,2.67,2.68,2.65,2.67,749600.0,2.1871,2.1953,2.1707,2.1871,749600.0
2009-03-09 12:45:00,2.68,2.68,2.67,2.68,292000.0,2.1953,2.1953,2.1871,2.1953,292000.0
2009-03-09 12:50:00,2.68,2.7,2.68,2.69,275200.0,2.1953,2.2117,2.1953,2.2035,275200.0
2009-03-09 12:55:00,2.69,2.7,2.69,2.69,138000.0,2.2035,2.2117,2.2035,2.2035,138000.0
2009-03-09 13:00:00,2.69,2.69,2.66,2.66,503200.0,2.2035,2.2035,2.1789,2.1789,503200.0
2009-03-09 13:05:00,2.66,2.67,2.62,2.64,970800.0,2.1789,2.1871,2.1462,2.1626,970800.0
2009-03-09 13:10:00,2.63,2.63,2.62,2.63,640800.0,2.1544,2.1544,2.1462,2.1544,640800.0
2009-03-09 13:15:00,2.63,2.64,2.62,2.63,662000.0,2.1544,2.1626,2.1462,2.1544,662000.0
2009-03-09 13:20:00,2.63,2.64,2.61,2.61,378800.0,2.1544,2.1626,2.138,2.138,378800.0
2009-03-09 13:25:00,2.61,2.64,2.6,2.63,648800.0,2.138,2.1626,2.1298,2.1544,648800.0
2009-03-09 13:30:00,2.63,2.65,2.62,2.64,534000.0,2.1544,2.1707,2.1462,2.1626,534000.0
2009-03-09 13:35:00,2.65,2.65,2.63,2.63,242000.0,2.1707,2.1707,2.1544,2.1544,242000.0
2009-03-09 13:40:00,2.63,2.64,2.61,2.63,411600.0,2.1544,2.1626,2.138,2.1544,411600.0
2009-03-09 13:45:00,2.63,2.65,2.61,2.65,274000.0,2.1544,2.1707,2.138,2.1707,274000.0
2009-03-09 13:50:00,2.65,2.66,2.64,2.65,768800.0,2.1707,2.1789,2.1626,2.1707,768800.0
2009-03-09 13:55:00,2.65,2.66,2.62,2.63,298800.0,2.1707,2.1789,2.1462,2.1544,298800.0
2009-03-09 14:00:00,2.63,2.69,2.62,2.68,1131200.0,2.1544,2.2035,2.1462,2.1953,1131200.0
2009-03-09 14:05:00,2.68,2.69,2.67,2.67,796800.0,2.1953,2.2035,2.1871,2.1871,796800.0
2009-03-09 14:10:00,2.67,2.68,2.64,2.65,627200.0,2.1871,2.1953,2.1626,2.1707,627200.0
2009-03-09 14:15:00,2.65,2.67,2.65,2.66,324000.0,2.1707,2.1871,2.1707,2.1789,324000.0
2009-03-09 14:20:00,2.65,2.66,2.62,2.63,610400.0,2.1707,2.1789,2.1462,2.1544,610400.0
2009-03-09 14:25:00,2.62,2.65,2.61,2.64,586000.0,2.1462,2.1707,2.138,2.1626,586000.0
2009-03-09 14:30:00,2.64,2.64,2.6,2.62,865200.0,2.1626,2.1626,2.1298,2.1462,865200.0
2009-03-09 14:35:00,2.61,2.62,2.58,2.62,690000.0,2.138,2.1462,2.1134,2.1462,690000.0
2009-03-09 14:40:00,2.62,2.64,2.6,2.61,561600.0,2.1462,2.1626,2.1298,2.138,561600.0
2009-03-09 14:45:00,2.61,2.65,2.6,2.63,1138800.0,2.138,2.1707,2.1298,2.1544,1138800.0
2009-03-09 14:50:00,2.63,2.66,2.63,2.63,708000.0,2.1544,2.1789,2.1544,2.1544,708000.0
2009-03-09 14:55:00,2.63,2.64,2.61,2.62,350000.0,2.1544,2.1626,2.138,2.1462,350000.0
2009-03-09 15:00:00,2.62,2.64,2.62,2.63,352000.0,2.1462,2.1626,2.1462,2.1544,352000.0
2009-03-09 15:05:00,2.63,2.63,2.6,2.61,552400.0,2.1544,2.1544,2.1298,2.138,552400.0
2009-03-09 15:10:00,2.62,2.62,2.58,2.59,791200.0,2.1462,2.1462,2.1134,2.1216,791200.0
2009-03-09 15:15:00,2.59,2.59,2.55,2.57,1609600.0,2.1216,2.1216,2.0888,2.1052,1609600.0
2009-03-09 15:20:00,2.57,2.58,2.56,2.57,485600.0,2.1052,2.1134,2.097,2.1052,485600.0
2009-03-09 15:25:00,2.57,2.61,2.56,2.59,606400.0,2.1052,2.138,2.097,2.1216,606400.0
2009-03-09 15:30:00,2.59,2.62,2.58,2.6,856800.0,2.1216,2.1462,2.1134,2.1298,856800.0
2009-03-09 15:35:00,2.59,2.62,2.57,2.57,1368400.0,2.1216,2.1462,2.1052,2.1052,1368400.0
2009-03-09 15:40:00,2.57,2.59,2.57,2.58,1002800.0,2.1052,2.1216,2.1052,2.1134,1002800.0
2009-03-09 15:45:00,2.58,2.59,2.56,2.56,979600.0,2.1134,2.1216,2.097,2.097,979600.0
2009-03-09 15:50:00,2.56,2.59,2.55,2.57,1182800.0,2.097,2.1216,2.0888,2.1052,1182800.0
2009-03-09 15:55:00,2.58,2.6,2.56,2.59,1984800.0,2.1134,2.1298,2.097,2.1216,1984800.0
2009-03-10 09:30:00,2.77,2.79,2.74,2.75,1160000.0,2.269,2.2854,2.2445,2.2527,1160000.0
2009-03-10 09:35:00,2.75,2.83,2.74,2.81,1322000.0,2.2527,2.3182,2.2445,2.3018,1322000.0
2009-03-10 09:40:00,2.81,2.88,2.8,2.87,2162800.0,2.3018,2.3592,2.2936,2.351,2162800.0
2009-03-10 09:45:00,2.88,2.92,2.88,2.9,1918000.0,2.3592,2.3919,2.3592,2.3755,1918000.0
2009-03-10 09:50:00,2.91,2.98,2.9,2.94,1244800.0,2.3837,2.4411,2.3755,2.4083,1244800.0
2009-03-10 09:55:00,2.94,2.97,2.91,2.91,1467200.0,2.4083,2.4329,2.3837,2.3837,1467200.0
2009-03-10 10:00:00,2.91,2.95,2.91,2.93,810400.0,2.3837,2.4165,2.3837,2.4001,810400.0
2009-03-10 10:05:00,2.92,2.96,2.91,2.96,951600.0,2.3919,2.4247,2.3837,2.4247,951600.0
2009-03-10 10:10:00,2.96,3.03,2.95,3.03,1504400.0,2.4247,2.482,2.4165,2.482,1504400.0
2009-03-10 10:15:00,3.02,3.05,3.02,3.02,1440000.0,2.4738,2.4984,2.4738,2.4738,1440000.0
2009-03-10 10:20:00,3.02,3.03,3.0,3.01,841600.0,2.4738,2.482,2.4575,2.4656,841600.0
2009-03-10 10:25:00,3.01,3.01,2.98,2.99,777600.0,2.4656,2.4656,2.4411,2.4493,777600.0
2009-03-10 10:30:00,2.99,3.01,2.98,2.98,372000.0,2.4493,2.4656,2.4411,2.4411,372000.0
2009-03-10 10:35:00,2.99,2.99,2.97,2.98,789600.0,2.4493,2.4493,2.4329,2.4411,789600.0
2009-03-10 10:40:00,2.98,2.99,2.97,2.98,624000.0,2.4411,2.4493,2.4329,2.4411,624000.0
2009-03-10 10:45:00,2.98,3.02,2.98,3.0,1154400.0,2.4411,2.4738,2.4411,2.4575,1154400.0
2009-03-10 10:50:00,3.0,3.02,3.0,3.01,855200.0,2.4575,2.4738,2.4575,2.4656,855200.0
2009-03-10 10:55:00,3.01,3.01,2.97,2.97,979600.0,2.4656,2.4656,2.4329,2.4329,979600.0
2009-03-10 11:00:00,2.97,2.98,2.96,2.96,709200.0,2.4329,2.4411,2.4247,2.4247,709200.0
2009-03-10 11:05:00,2.96,2.98,2.95,2.96,458800.0,2.4247,2.4411,2.4165,2.4247,458800.0
2009-03-10 11:10:00,2.96,2.96,2.94,2.96,472000.0,2.4247,2.4247,2.4083,2.4247,472000.0
2009-03-10 11:15:00,2.96,2.98,2.96,2.97,342400.0,2.4247,2.4411,2.4247,2.4329,342400.0
2009-03-10 11:20:00,2.97,2.97,2.95,2.96,197200.0,2.4329,2.4329,2.4165,2.4247,197200.0
2009-03-10 11:25:00,2.96,2.98,2.96,2.97,702400.0,2.4247,2.4411,2.4247,2.4329,702400.0
2009-03-10 11:30:00,2.97,2.98,2.97,2.97,305200.0,2.4329,2.4411,2.4329,2.4329,305200.0
2009-03-10 11:35:00,2.97,2.98,2.96,2.96,404400.0,2.4329,2.4411,2.4247,2.4247,404400.0
2009-03-10 11:40:00,2.96,2.97,2.96,2.96,359600.0,2.4247,2.4329,2.4247,2.4247,359600.0
2009-03-10 11:45:00,2.96,2.97,2.95,2.96,295600.0,2.4247,2.4329,2.4165,2.4247,295600.0
2009-03-10 11:50:00,2.96,2.98,2.96,2.96,730400.0,2.4247,2.4411,2.4247,2.4247,730400.0
2009-03-10 11:55:00,2.96,3.02,2.96,3.02,1837200.0,2.4247,2.4738,2.4247,2.4738,1837200.0
2009-03-10 12:00:00,3.02,3.07,3.01,3.06,1753200.0,2.4738,2.5148,2.4656,2.5066,1753200.0
2009-03-10 12:05:00,3.06,3.07,3.04,3.04,1173600.0,2.5066,2.5148,2.4902,2.4902,1173600.0
2009-03-10 12:10:00,3.04,3.06,3.04,3.05,553200.0,2.4902,2.5066,2.4902,2.4984,553200.0
2009-03-10 12:15:00,3.05,3.06,3.04,3.05,469200.0,2.4984,2.5066,2.4902,2.4984,469200.0
2009-03-10 12:20:00,3.05,3.05,3.04,3.05,366000.0,2.4984,2.4984,2.4902,2.4984,366000.0
2009-03-10 12:25:00,3.05,3.07,3.05,3.07,436000.0,2.4984,2.5148,2.4984,2.5148,436000.0
2009-03-10 12:30:00,3.07,3.08,3.06,3.07,350800.0,2.5148,2.523,2.5066,2.5148,350800.0
2009-03-10 12:35:00,3.07,3.07,3.04,3.05,480400.0,2.5148,2.5148,2.4902,2.4984,480400.0
2009-03-10 12:40:00,3.05,3.06,3.05,3.05,339200.0,2.4984,2.5066,2.4984,2.4984,339200.0
2009-03-10 12:45:00,3.05,3.06,3.04,3.04,316000.0,2.4984,2.5066,2.4902,2.4902,316000.0
2009-03-10 12:50:00,3.04,3.05,3.02,3.02,528800.0,2.4902,2.4984,2.4738,2.4738,528800.0
2009-03-10 12:55:00,3.02,3.03,3.01,3.01,408000.0,2.4738,2.482,2.4656,2.4656,408000.0
2009-03-10 13:00:00,3.01,3.02,3.01,3.02,343200.0,2.4656,2.4738,2.4656,2.4738,343200.0
2009-03-10 13:05:00,3.02,3.02,3.01,3.02,315600.0,2.4738,2.4738,2.4656,2.4738,315600.0
2009-03-10 13:10:00,3.02,3.04,3.01,3.04,290800.0,2.4738,2.4902,2.4656,2.4902,290800.0
2009-03-10 13:15:00,3.03,3.04,3.03,3.03,568800.0,2.482,2.4902,2.482,2.482,568800.0
2009-03-10 13:20:00,3.03,3.05,3.02,3.03,640400.0,2.482,2.4984,2.4738,2.482,640400.0
2009-03-10 13:25:00,3.03,3.03,3.02,3.03,511600.0,2.482,2.482,2.4738,2.482,511600.0
2009-03-10 13:30:00,3.03,3.05,3.02,3.05,465600.0,2.482,2.4984,2.4738,2.4984,465600.0
2009-03-10 13:35:00,3.05,3.05,3.03,3.03,263600.0,2.4984,2.4984,2.482,2.482,263600.0
2009-03-10 13:40:00,3.03,3.07,3.03,3.06,570800.0,2.482,2.5148,2.482,2.5066,570800.0
2009-03-10 13:45:00,3.06,3.06,3.04,3.05,586000.0,2.5066,2.5066,2.4902,2.4984,586000.0
2009-03-10 13:50:00,3.05,3.06,3.03,3.03,332000.0,2.4984,2.5066,2.482,2.482,332000.0
2009-03-10 13:55:00,3.03,3.03,3.01,3.03,602400.0,2.482,2.482,2.4656,2.482,602400.0
2009-03-10 14:00:00,3.03,3.04,3.03,3.04,466400.0,2.482,2.4902,2.482,2.4902,466400.0
2009-03-10 14:05:00,3.04,3.05,3.03,3.04,569600.0,2.4902,2.4984,2.482,2.4902,569600.0
2009-03-10 14:10:00,3.04,3.05,3.01,3.02,754800.0,2.4902,2.4984,2.4656,2.4738,754800.0
2009-03-10 14:15:00,3.02,3.02,3.0,3.02,1030800.0,2.4738,2.4738,2.4575,2.4738,1030800.0
2009-03-10 14:20:00,3.02,3.02,3.0,3.01,335600.0,2.4738,2.4738,2.4575,2.4656,335600.0
2009-03-10 14:25:00,3.01,3.03,3.0,3.01,990800.0,2.4656,2.482,2.4575,2.4656,990800.0
2009-03-10 14:30:00,3.01,3.05,3.01,3.04,796800.0,2.4656,2.4984,2.4656,2.4902,796800.0
2009-03-10 14:35:00,3.04,3.05,3.01,3.02,474400.0,2.4902,2.4984,2.4656,2.4738,474400.0
2009-03-10 14:40:00,3.02,3.03,3.01,3.03,368800.0,2.4738,2.482,2.4656,2.482,368800.0
2009-03-10 14:45:00,3.03,3.04,2.98,2.98,1320800.0,2.482,2.4902,2.4411,2.4411,1320800.0
2009-03-10 14:50:00,2.98,3.0,2.98,3.0,595600.0,2.4411,2.4575,2.4411,2.4575,595600.0
2009-03-10 14:55:00,3.0,3.04,3.0,3.04,1037600.0,2.4575,2.4902,2.4575,2.4902,1037600.0
2009-03-10 15:00:00,3.04,3.04,3.02,3.02,761200.0,2.4902,2.4902,2.4738,2.4738,761200.0
2009-03-10 15:05:00,3.02,3.05,3.02,3.04,782000.0,2.4738,2.4984,2.4738,2.4902,782000.0
2009-03-10 15:10:00,3.04,3.04,3.03,3.03,603600.0,2.4902,2.4902,2.482,2.482,603600.0
2009-03-10 15:15:00,3.03,3.04,3.01,3.03,677600.0,2.482,2.4902,2.4656,2.482,677600.0
2009-03-10 15:20:00,3.03,3.05,3.02,3.04,603600.0,2.482,2.4984,2.4738,2.4902,603600.0
2009-03-10 15:25:00,3.03,3.09,3.03,3.08,1627600.0,2.482,2.5312,2.482,2.523,1627600.0
2009-03-10 15:30:00,3.08,3.09,3.05,3.07,915200.0,2.523,2.5312,2.4984,2.5148,915200.0
2009-03-10 15:35:00,3.06,3.07,3.04,3.06,1012000.0,2.5066,2.5148,2.4902,2.5066,1012000.0
2009-03-10 15:40:00,3.06,3.07,3.03,3.05,1443200.0,2.5066,2.5148,2.482,2.4984,1443200.0
2009-03-10 15:45:00,3.06,3.06,3.02,3.03,970000.0,2.5066,2.5066,2.4738,2.482,970000.0
2009-03-10 15:50:00,3.03,3.08,3.03,3.07,1606800.0,2.482,2.523,2.482,2.5148,1606800.0
2009-03-10 15:55:00,3.07,3.11,3.07,3.08,1707600.0,2.5148,2.5476,2.5148,2.523,1707600.0
2009-03-11 09:30:00,3.18,3.2,3.1,3.1,3243600.0,2.6049,2.6213,2.5394,2.5394,3243600.0
2009-03-11 09:35:00,3.1,3.19,3.07,3.19,1761200.0,2.5394,2.6131,2.5148,2.6131,1761200.0
2009-03-11 09:40:00,3.19,3.21,3.15,3.2,1808400.0,2.6131,2.6295,2.5803,2.6213,1808400.0
2009-03-11 09:45:00,3.21,3.29,3.2,3.26,2435600.0,2.6295,2.695,2.6213,2.6704,2435600.0
2009-03-11 09:50:00,3.27,3.36,3.27,3.36,2577200.0,2.6786,2.7523,2.6786,2.7523,2577200.0
2009-03-11 09:55:00,3.36,3.36,3.32,3.35,2229600.0,2.7523,2.7523,2.7196,2.7442,2229600.0
2009-03-11 10:00:00,3.35,3.35,3.3,3.31,1441200.0,2.7442,2.7442,2.7032,2.7114,1441200.0
2009-03-11 10:05:00,3.31,3.33,3.28,3.29,1539600.0,2.7114,2.7278,2.6868,2.695,1539600.0
2009-03-11 10:10:00,3.29,3.3,3.27,3.28,3038400.0,2.695,2.7032,2.6786,2.6868,3038400.0
2009-03-11 10:15:00,3.29,3.3,3.26,3.3,912000.0,2.695,2.7032,2.6704,2.7032,912000.0
2009-03-11 10:20:00,3.29,3.31,3.27,3.28,778000.0,2.695,2.7114,2.6786,2.6868,778000.0
2009-03-11 10:25:00,3.28,3.32,3.28,3.32,818000.0,2.6868,2.7196,2.6868,2.7196,818000.0
2009-03-11 10:30:00,3.32,3.33,3.29,3.31,635200.0,2.7196,2.7278,2.695,2.7114,635200.0
2009-03-11 10:35:00,3.3,3.3,3.26,3.28,898000.0,2.7032,2.7032,2.6704,2.6868,898000.0
2009-03-11 10:40:00,3.28,3.28,3.23,3.24,1192800.0,2.6868,2.6868,2.6459,2.654,1192800.0
2009-03-11 10:45:00,3.24,3.24,3.21,3.22,1028400.0,2.654,2.654,2.6295,2.6377,1028400.0
2009-03-11 10:50:00,3.22,3.25,3.22,3.25,626000.0,2.6377,2.6622,2.6377,2.6622,626000.0
2009-03-11 10:55:00,3.25,3.25,3.22,3.23,379600.0,2.6622,2.6622,2.6377,2.6459,379600.0
2009-03-11 11:00:00,3.23,3.24,3.22,3.24,1451200.0,2.6459,2.654,2.6377,2.654,1451200.0
2009-03-11 11:05:00,3.24,3.24,3.22,3.24,696800.0,2.654,2.654,2.6377,2.654,696800.0
2009-03-11 11:10:00,3.24,3.24,3.21,3.22,592000.0,2.654,2.654,2.6295,2.6377,592000.0
2009-03-11 11:15:00,3.23,3.23,3.22,3.22,196400.0,2.6459,2.6459,2.6377,2.6377,196400.0
2009-03-11 11:20:00,3.22,3.22,3.17,3.18,1539600.0,2.6377,2.6377,2.5967,2.6049,1539600.0
2009-03-11 11:25:00,3.18,3.2,3.18,3.19,615200.0,2.6049,2.6213,2.6049,2.6131,615200.0
2009-03-11 11:30:00,3.19,3.19,3.16,3.16,1143600.0,2.6131,2.6131,2.5885,2.5885,1143600.0
2009-03-11 11:35:00,3.16,3.18,3.14,3.17,1568400.0,2.5885,2.6049,2.5721,2.5967,1568400.0
2009-03-11 11:40:00,3.17,3.17,3.14,3.15,387600.0,2.5967,2.5967,2.5721,2.5803,387600.0
2009-03-11 11:45:00,3.14,3.17,3.14,3.16,401200.0,2.5721,2.5967,2.5721,2.5885,401200.0
2009-03-11 11:50:00,3.15,3.18,3.15,3.18,351600.0,2.5803,2.6049,2.5803,2.6049,351600.0
2009-03-11 11:55:00,3.18,3.19,3.17,3.18,292800.0,2.6049,2.6131,2.5967,2.6049,292800.0
2009-03-11 12:00:00,3.18,3.19,3.18,3.18,279200.0,2.6049,2.6131,2.6049,2.6049,279200.0
2009-03-11 12:05:00,3.18,3.19,3.18,3.18,180000.0,2.6049,2.6131,2.6049,2.6049,180000.0
2009-03-11 12:10:00,3.18,3.19,3.18,3.19,416400.0,2.6049,2.6131,2.6049,2.6131,416400.0
2009-03-11 12:15:00,3.19,3.19,3.16,3.16,348800.0,2.6131,2.6131,2.5885,2.5885,348800.0
2009-03-11 12:20:00,3.16,3.16,3.14,3.15,263200.0,2.5885,2.5885,2.5721,2.5803,263200.0
2009-03-11 12:25:00,3.15,3.15,3.14,3.15,328800.0,2.5803,2.5803,2.5721,2.5803,328800.0
2009-03-11 12:30:00,3.15,3.15,3.14,3.15,425600.0,2.5803,2.5803,2.5721,2.5803,425600.0
2009-03-11 12:35:00,3.15,3.15,3.11,3.11,477600.0,2.5803,2.5803,2.5476,2.5476,477600.0
2009-03-11 12:40:00,3.11,3.12,3.1,3.11,633600.0,2.5476,2.5558,2.5394,2.5476,633600.0
2009-03-11 12:45:00,3.1,3.12,3.1,3.12,488400.0,2.5394,2.5558,2.5394,2.5558,488400.0
2009-03-11 12:50:00,3.12,3.12,3.11,3.12,128000.0,2.5558,2.5558,2.5476,2.5558,128000.0
2009-03-11 12:55:00,3.12,3.12,3.08,3.08,540000.0,2.5558,2.5558,2.523,2.523,540000.0
2009-03-11 13:00:00,3.08,3.11,3.08,3.09,457600.0,2.523,2.5476,2.523,2.5312,457600.0
2009-03-11 13:05:00,3.1,3.11,3.08,3.08,422000.0,2.5394,2.5476,2.523,2.523,422000.0
2009-03-11 13:10:00,3.08,3.1,3.08,3.1,722000.0,2.523,2.5394,2.523,2.5394,722000.0
2009-03-11 13:15:00,3.1,3.13,3.1,3.12,767600.0,2.5394,2.5639,2.5394,2.5558,767600.0
2009-03-11 13:20:00,3.12,3.12,3.1,3.11,374000.0,2.5558,2.5558,2.5394,2.5476,374000.0
2009-03-11 13:25:00,3.11,3.11,3.07,3.08,414000.0,2.5476,2.5476,2.5148,2.523,414000.0
2009-03-11 13:30:00,3.08,3.1,3.08,3.08,367600.0,2.523,2.5394,2.523,2.523,367600.0
2009-03-11 13:35:00,3.08,3.13,3.08,3.13,579600.0,2.523,2.5639,2.523,2.5639,579600.0
2009-03-11 13:40:00,3.13,3.14,3.11,3.12,878000.0,2.5639,2.5721,2.5476,2.5558,878000.0
2009-03-11 13:45:00,3.12,3.13,3.1,3.1,240400.0,2.5558,2.5639,2.5394,2.5394,240400.0
2009-03-11 13:50:00,3.1,3.11,3.09,3.09,372000.0,2.5394,2.5476,2.5312,2.5312,372000.0
2009-03-11 13:55:00,3.09,3.11,3.09,3.11,599600.0,2.5312,2.5476,2.5312,2.5476,599600.0
2009-03-11 14:00:00,3.11,3.13,3.11,3.12,536000.0,2.5476,2.5639,2.5476,2.5558,536000.0
2009-03-11 14:05:00,3.12,3.12,3.07,3.07,1295600.0,2.5558,2.5558,2.5148,2.5148,1295600.0
2009-03-11 14:10:00,3.07,3.07,3.04,3.06,1311600.0,2.5148,2.5148,2.4902,2.5066,1311600.0
2009-03-11 14:15:00,3.07,3.07,3.0,3.0,1844000.0,2.5148,2.5148,2.4575,2.4575,1844000.0
2009-03-11 14:20:00,3.0,3.02,3.0,3.02,483600.0,2.4575,2.4738,2.4575,2.4738,483600.0
2009-03-11 14:25:00,3.02,3.04,3.0,3.04,575600.0,2.4738,2.4902,2.4575,2.4902,575600.0
2009-03-11 14:30:00,3.04,3.05,3.03,3.04,1100400.0,2.4902,2.4984,2.482,2.4902,1100400.0
2009-03-11 14:35:00,3.04,3.06,3.04,3.04,800800.0,2.4902,2.5066,2.4902,2.4902,800800.0
2009-03-11 14:40:00,3.05,3.07,3.03,3.07,854800.0,2.4984,2.5148,2.482,2.5148,854800.0
2009-03-11 14:45:00,3.07,3.09,3.06,3.07,636400.0,2.5148,2.5312,2.5066,2.5148,636400.0
2009-03-11 14:50:00,3.08,3.09,3.06,3.08,547600.0,2.523,2.5312,2.5066,2.523,547600.0
2009-03-11 14:55:00,3.08,3.08,3.05,3.05,345200.0,2.523,2.523,2.4984,2.4984,345200.0
2009-03-11 15:00:00,3.05,3.1,3.05,3.1,950000.0,2.4984,2.5394,2.4984,2.5394,950000.0
2009-03-11 15:05:00,3.1,3.13,3.08,3.12,866800.0,2.5394,2.5639,2.523,2.5558,866800.0
2009-03-11 15:10:00,3.12,3.15,3.12,3.15,721200.0,2.5558,2.5803,2.5558,2.5803,721200.0
2009-03-11 15:15:00,3.15,3.15,3.13,3.15,1142000.0,2.5803,2.5803,2.5639,2.5803,1142000.0
2009-03-11 15:20:00,3.15,3.17,3.14,3.16,1278400.0,2.5803,2.5967,2.5721,2.5885,1278400.0
2009-03-11 15:25:00,3.16,3.18,3.15,3.16,838000.0,2.5885,2.6049,2.5803,2.5885,838000.0
2009-03-11 15:30:00,3.15,3.17,3.13,3.17,722800.0,2.5803,2.5967,2.5639,2.5967,722800.0
2009-03-11 15:35:00,3.17,3.19,3.15,3.18,927200.0,2.5967,2.6131,2.5803,2.6049,927200.0
2009-03-11 15:40:00,3.18,3.19,3.17,3.18,849200.0,2.6049,2.6131,2.5967,2.6049,849200.0
2009-03-11 15:45:00,3.18,3.18,3.13,3.14,1961600.0,2.6049,2.6049,2.5639,2.5721,1961600.0
2009-03-11 15:50:00,3.15,3.15,3.13,3.13,1107600.0,2.5803,2.5803,2.5639,2.5639,1107600.0
2009-03-11 15:55:00,3.12,3.12,3.06,3.07,1187600.0,2.5558,2.5558,2.5066,2.5148,1187600.0
2009-03-12 09:30:00,3.04,3.09,3.02,3.08,1010800.0,2.4902,2.5312,2.4738,2.523,1010800.0
2009-03-12 09:35:00,3.08,3.08,2.99,3.0,1078800.0,2.523,2.523,2.4493,2.4575,1078800.0
2009-03-12 09:40:00,3.0,3.01,2.95,2.98,1007200.0,2.4575,2.4656,2.4165,2.4411,1007200.0
2009-03-12 09:45:00,2.97,2.97,2.93,2.97,961600.0,2.4329,2.4329,2.4001,2.4329,961600.0
2009-03-12 09:50:00,2.97,2.98,2.95,2.98,859200.0,2.4329,2.4411,2.4165,2.4411,859200.0
2009-03-12 09:55:00,2.98,3.02,2.97,3.02,564000.0,2.4411,2.4738,2.4329,2.4738,564000.0
2009-03-12 10:00:00,3.02,3.09,3.01,3.08,1226000.0,2.4738,2.5312,2.4656,2.523,1226000.0
2009-03-12 10:05:00,3.08,3.09,3.06,3.09,1059200.0,2.523,2.5312,2.5066,2.5312,1059200.0
2009-03-12 10:10:00,3.09,3.12,3.08,3.1,776400.0,2.5312,2.5558,2.523,2.5394,776400.0
2009-03-12 10:15:00,3.1,3.15,3.1,3.13,1308000.0,2.5394,2.5803,2.5394,2.5639,1308000.0
2009-03-12 10:20:00,3.13,3.19,3.13,3.18,1727200.0,2.5639,2.6131,2.5639,2.6049,1727200.0
2009-03-12 10:25:00,3.18,3.19,3.17,3.18,724000.0,2.6049,2.6131,2.5967,2.6049,724000.0
2009-03-12 10:30:00,3.19,3.21,3.16,3.18,919600.0,2.6131,2.6295,2.5885,2.6049,919600.0
2009-03-12 10:35:00,3.18,3.2,3.17,3.19,488000.0,2.6049,2.6213,2.5967,2.6131,488000.0
2009-03-12 10:40:00,3.19,3.27,3.19,3.26,812000.0,2.6131,2.6786,2.6131,2.6704,812000.0
2009-03-12 10:45:00,3.26,3.31,3.25,3.29,1168800.0,2.6704,2.7114,2.6622,2.695,1168800.0
2009-03-12 10:50:00,3.29,3.31,3.28,3.29,1202000.0,2.695,2.7114,2.6868,2.695,1202000.0
2009-03-12 10:55:00,3.29,3.3,3.27,3.28,1126400.0,2.695,2.7032,2.6786,2.6868,1126400.0
2009-03-12 11:00:00,3.28,3.3,3.26,3.27,414800.0,2.6868,2.7032,2.6704,2.6786,414800.0
2009-03-12 11:05:00,3.27,3.28,3.26,3.28,442400.0,2.6786,2.6868,2.6704,2.6868,442400.0
2009-03-12 11:10:00,3.28,3.3,3.27,3.29,554400.0,2.6868,2.7032,2.6786,2.695,554400.0
2009-03-12 11:15:00,3.29,3.3,3.28,3.29,497600.0,2.695,2.7032,2.6868,2.695,497600.0
2009-03-12 11:20:00,3.29,3.29,3.24,3.24,774000.0,2.695,2.695,2.654,2.654,774000.0
2009-03-12 11:25:00,3.24,3.27,3.24,3.26,728400.0,2.654,2.6786,2.654,2.6704,728400.0
2009-03-12 11:30:00,3.26,3.26,3.24,3.25,366800.0,2.6704,2.6704,2.654,2.6622,366800.0
2009-03-12 11:35:00,3.25,3.27,3.24,3.27,234400.0,2.6622,2.6786,2.654,2.6786,234400.0
2009-03-12 11:40:00,3.28,3.34,3.28,3.33,993600.0,2.6868,2.736,2.6868,2.7278,993600.0
2009-03-12 11:45:00,3.34,3.36,3.33,3.33,665600.0,2.736,2.7523,2.7278,2.7278,665600.0
2009-03-12 11:50:00,3.33,3.34,3.32,3.32,620800.0,2.7278,2.736,2.7196,2.7196,620800.0
2009-03-12 11:55:00,3.32,3.33,3.31,3.32,503200.0,2.7196,2.7278,2.7114,2.7196,503200.0
2009-03-12 12:00:00,3.32,3.34,3.32,3.33,387600.0,2.7196,2.736,2.7196,2.7278,387600.0
2009-03-12 12:05:00,3.33,3.36,3.32,3.35,574000.0,2.7278,2.7523,2.7196,2.7442,574000.0
2009-03-12 12:10:00,3.35,3.36,3.34,3.35,253200.0,2.7442,2.7523,2.736,2.7442,253200.0
2009-03-12 12:15:00,3.35,3.37,3.35,3.36,627200.0,2.7442,2.7605,2.7442,2.7523,627200.0
2009-03-12 12:20:00,3.36,3.38,3.35,3.36,643600.0,2.7523,2.7687,2.7442,2.7523,643600.0
2009-03-12 12:25:00,3.36,3.36,3.33,3.35,679200.0,2.7523,2.7523,2.7278,2.7442,679200.0
2009-03-12 12:30:00,3.35,3.37,3.33,3.36,373200.0,2.7442,2.7605,2.7278,2.7523,373200.0
2009-03-12 12:35:00,3.36,3.38,3.35,3.36,730400.0,2.7523,2.7687,2.7442,2.7523,730400.0
2009-03-12 12:40:00,3.36,3.37,3.35,3.37,313200.0,2.7523,2.7605,2.7442,2.7605,313200.0
2009-03-12 12:45:00,3.37,3.37,3.35,3.37,532400.0,2.7605,2.7605,2.7442,2.7605,532400.0
2009-03-12 12:50:00,3.37,3.4,3.36,3.4,901200.0,2.7605,2.7851,2.7523,2.7851,901200.0
2009-03-12 12:55:00,3.4,3.42,3.39,3.41,1172000.0,2.7851,2.8015,2.7769,2.7933,1172000.0
2009-03-12 13:00:00,3.42,3.43,3.39,3.41,698400.0,2.8015,2.8097,2.7769,2.7933,698400.0
2009-03-12 13:05:00,3.41,3.42,3.39,3.41,373200.0,2.7933,2.8015,2.7769,2.7933,373200.0
2009-03-12 13:10:00,3.42,3.42,3.39,3.4,779600.0,2.8015,2.8015,2.7769,2.7851,779600.0
2009-03-12 13:15:00,3.4,3.4,3.38,3.4,519600.0,2.7851,2.7851,2.7687,2.7851,519600.0
2009-03-12 13:20:00,3.4,3.43,3.39,3.41,700000.0,2.7851,2.8097,2.7769,2.7933,700000.0
2009-03-12 13:25:00,3.41,3.41,3.38,3.39,586000.0,2.7933,2.7933,2.7687,2.7769,586000.0
2009-03-12 13:30:00,3.39,3.4,3.38,3.39,485600.0,2.7769,2.7851,2.7687,2.7769,485600.0
2009-03-12 13:35:00,3.39,3.41,3.39,3.41,602800.0,2.7769,2.7933,2.7769,2.7933,602800.0
2009-03-12 13:40:00,3.41,3.44,3.41,3.42,800400.0,2.7933,2.8179,2.7933,2.8015,800400.0
2009-03-12 13:45:00,3.42,3.44,3.42,3.43,646400.0,2.8015,2.8179,2.8015,2.8097,646400.0
2009-03-12 13:50:00,3.43,3.46,3.42,3.45,950800.0,2.8097,2.8343,2.8015,2.8261,950800.0
2009-03-12 13:55:00,3.45,3.45,3.43,3.44,817600.0,2.8261,2.8261,2.8097,2.8179,817600.0
2009-03-12 14:00:00,3.44,3.45,3.43,3.44,488800.0,2.8179,2.8261,2.8097,2.8179,488800.0
2009-03-12 14:05:00,3.44,3.45,3.42,3.44,602800.0,2.8179,2.8261,2.8015,2.8179,602800.0
2009-03-12 14:10:00,3.44,3.51,3.44,3.5,1273200.0,2.8179,2.8752,2.8179,2.867,1273200.0
2009-03-12 14:15:00,3.5,3.54,3.5,3.54,902400.0,2.867,2.8998,2.867,2.8998,902400.0
2009-03-12 14:20:00,3.54,3.56,3.54,3.55,1320400.0,2.8998,2.9162,2.8998,2.908,1320400.0
2009-03-12 14:25:00,3.55,3.56,3.54,3.56,977600.0,2.908,2.9162,2.8998,2.9162,977600.0
2009-03-12 14:30:00,3.56,3.56,3.54,3.54,754000.0,2.9162,2.9162,2.8998,2.8998,754000.0
2009-03-12 14:35:00,3.54,3.57,3.54,3.57,810400.0,2.8998,2.9244,2.8998,2.9244,810400.0
2009-03-12 14:40:00,3.57,3.61,3.57,3.6,1238400.0,2.9244,2.9571,2.9244,2.9489,1238400.0
2009-03-12 14:45:00,3.61,3.63,3.61,3.63,1189600.0,2.9571,2.9735,2.9571,2.9735,1189600.0
2009-03-12 14:50:00,3.63,3.66,3.61,3.61,1647600.0,2.9735,2.9981,2.9571,2.9571,1647600.0
2009-03-12 14:55:00,3.61,3.63,3.6,3.6,1524000.0,2.9571,2.9735,2.9489,2.9489,1524000.0
2009-03-12 15:00:00,3.6,3.61,3.57,3.57,1615200.0,2.9489,2.9571,2.9244,2.9244,1615200.0
2009-03-12 15:05:00,3.57,3.58,3.56,3.58,1576800.0,2.9244,2.9326,2.9162,2.9326,1576800.0
2009-03-12 15:10:00,3.58,3.62,3.57,3.61,815600.0,2.9326,2.9653,2.9244,2.9571,815600.0
2009-03-12 15:15:00,3.62,3.62,3.59,3.62,977200.0,2.9653,2.9653,2.9408,2.9653,977200.0
2009-03-12 15:20:00,3.62,3.63,3.6,3.6,1413200.0,2.9653,2.9735,2.9489,2.9489,1413200.0
2009-03-12 15:25:00,3.6,3.61,3.58,3.6,671600.0,2.9489,2.9571,2.9326,2.9489,671600.0
2009-03-12 15:30:00,3.6,3.62,3.59,3.61,893600.0,2.9489,2.9653,2.9408,2.9571,893600.0
2009-03-12 15:35:00,3.61,3.63,3.6,3.62,1151600.0,2.9571,2.9735,2.9489,2.9653,1151600.0
2009-03-12 15:40:00,3.63,3.67,3.63,3.66,1389600.0,2.9735,3.0063,2.9735,2.9981,1389600.0
2009-03-12 15:45:00,3.67,3.69,3.66,3.67,1936000.0,3.0063,3.0227,2.9981,3.0063,1936000.0
2009-03-12 15:50:00,3.67,3.68,3.64,3.64,2790800.0,3.0063,3.0145,2.9817,2.9817,2790800.0
2009-03-12 15:55:00,3.64,3.65,3.61,3.63,2490800.0,2.9817,2.9899,2.9571,2.9735,2490800.0
2009-03-13 09:30:00,3.74,3.75,3.65,3.66,1678800.0,3.0636,3.0718,2.9899,2.9981,1678800.0
2009-03-13 09:35:00,3.66,3.74,3.66,3.71,2232800.0,2.9981,3.0636,2.9981,3.039,2232800.0
2009-03-13 09:40:00,3.71,3.74,3.62,3.63,3090000.0,3.039,3.0636,2.9653,2.9735,3090000.0
2009-03-13 09:45:00,3.64,3.71,3.62,3.67,1611600.0,2.9817,3.039,2.9653,3.0063,1611600.0
2009-03-13 09:50:00,3.67,3.69,3.65,3.69,1090000.0,3.0063,3.0227,2.9899,3.0227,1090000.0
2009-03-13 09:55:00,3.69,3.72,3.66,3.72,1971200.0,3.0227,3.0472,2.9981,3.0472,1971200.0
2009-03-13 10:00:00,3.72,3.73,3.67,3.72,1266400.0,3.0472,3.0554,3.0063,3.0472,1266400.0
2009-03-13 10:05:00,3.72,3.8,3.7,3.79,1788800.0,3.0472,3.1128,3.0309,3.1046,1788800.0
2009-03-13 10:10:00,3.79,3.8,3.75,3.76,1434400.0,3.1046,3.1128,3.0718,3.08,1434400.0
2009-03-13 10:15:00,3.76,3.77,3.74,3.76,708800.0,3.08,3.0882,3.0636,3.08,708800.0
2009-03-13 10:20:00,3.76,3.77,3.71,3.71,1054800.0,3.08,3.0882,3.039,3.039,1054800.0
2009-03-13 10:25:00,3.71,3.72,3.67,3.67,1660000.0,3.039,3.0472,3.0063,3.0063,1660000.0
2009-03-13 10:30:00,3.67,3.68,3.64,3.67,1503600.0,3.0063,3.0145,2.9817,3.0063,1503600.0
2009-03-13 10:35:00,3.67,3.69,3.65,3.69,799600.0,3.0063,3.0227,2.9899,3.0227,799600.0
2009-03-13 10:40:00,3.69,3.75,3.69,3.74,1205600.0,3.0227,3.0718,3.0227,3.0636,1205600.0
2009-03-13 10:45:00,3.74,3.78,3.73,3.76,1272400.0,3.0636,3.0964,3.0554,3.08,1272400.0
2009-03-13 10:50:00,3.76,3.76,3.69,3.71,756800.0,3.08,3.08,3.0227,3.039,756800.0
2009-03-13 10:55:00,3.7,3.73,3.69,3.7,650400.0,3.0309,3.0554,3.0227,3.0309,650400.0
2009-03-13 11:00:00,3.7,3.75,3.7,3.73,381200.0,3.0309,3.0718,3.0309,3.0554,381200.0
2009-03-13 11:05:00,3.73,3.73,3.67,3.68,1009200.0,3.0554,3.0554,3.0063,3.0145,1009200.0
2009-03-13 11:10:00,3.68,3.69,3.65,3.68,558000.0,3.0145,3.0227,2.9899,3.0145,558000.0
2009-03-13 11:15:00,3.68,3.69,3.67,3.67,578800.0,3.0145,3.0227,3.0063,3.0063,578800.0
2009-03-13 11:20:00,3.67,3.71,3.65,3.71,652400.0,3.0063,3.039,2.9899,3.039,652400.0
2009-03-13 11:25:00,3.71,3.71,3.69,3.7,518000.0,3.039,3.039,3.0227,3.0309,518000.0
2009-03-13 11:30:00,3.69,3.71,3.67,3.67,691200.0,3.0227,3.039,3.0063,3.0063,691200.0
2009-03-13 11:35:00,3.68,3.7,3.66,3.68,465200.0,3.0145,3.0309,2.9981,3.0145,465200.0
2009-03-13 11:40:00,3.68,3.68,3.65,3.65,643200.0,3.0145,3.0145,2.9899,2.9899,643200.0
2009-03-13 11:45:00,3.65,3.67,3.62,3.64,1010800.0,2.9899,3.0063,2.9653,2.9817,1010800.0
2009-03-13 11:50:00,3.64,3.65,3.6,3.6,648400.0,2.9817,2.9899,2.9489,2.9489,648400.0
2009-03-13 11:55:00,3.6,3.64,3.6,3.62,539200.0,2.9489,2.9817,2.9489,2.9653,539200.0
2009-03-13 12:00:00,3.62,3.65,3.62,3.65,375600.0,2.9653,2.9899,2.9653,2.9899,375600.0
2009-03-13 12:05:00,3.65,3.65,3.63,3.64,183200.0,2.9899,2.9899,2.9735,2.9817,183200.0
2009-03-13 12:10:00,3.63,3.65,3.62,3.62,312000.0,2.9735,2.9899,2.9653,2.9653,312000.0
2009-03-13 12:15:00,3.62,3.62,3.59,3.6,526400.0,2.9653,2.9653,2.9408,2.9489,526400.0
2009-03-13 12:20:00,3.6,3.61,3.57,3.61,720400.0,2.9489,2.9571,2.9244,2.9571,720400.0
2009-03-13 12:25:00,3.61,3.63,3.61,3.61,368800.0,2.9571,2.9735,2.9571,2.9571,368800.0
2009-03-13 12:30:00,3.61,3.63,3.6,3.61,343600.0,2.9571,2.9735,2.9489,2.9571,343600.0
2009-03-13 12:35:00,3.61,3.62,3.59,3.6,388000.0,2.9571,2.9653,2.9408,2.9489,388000.0
2009-03-13 12:40:00,3.6,3.65,3.6,3.64,271600.0,2.9489,2.9899,2.9489,2.9817,271600.0
2009-03-13 12:45:00,3.64,3.68,3.63,3.66,1008800.0,2.9817,3.0145,2.9735,2.9981,1008800.0
2009-03-13 12:50:00,3.66,3.66,3.62,3.63,360000.0,2.9981,2.9981,2.9653,2.9735,360000.0
2009-03-13 12:55:00,3.64,3.67,3.63,3.67,432800.0,2.9817,3.0063,2.9735,3.0063,432800.0
2009-03-13 13:00:00,3.67,3.67,3.64,3.65,238000.0,3.0063,3.0063,2.9817,2.9899,238000.0
2009-03-13 13:05:00,3.65,3.67,3.65,3.67,207600.0,2.9899,3.0063,2.9899,3.0063,207600.0
2009-03-13 13:10:00,3.67,3.72,3.66,3.71,657200.0,3.0063,3.0472,2.9981,3.039,657200.0
2009-03-13 13:15:00,3.71,3.73,3.7,3.73,710400.0,3.039,3.0554,3.0309,3.0554,710400.0
2009-03-13 13:20:00,3.73,3.73,3.71,3.73,298000.0,3.0554,3.0554,3.039,3.0554,298000.0
2009-03-13 13:25:00,3.73,3.74,3.72,3.73,344800.0,3.0554,3.0636,3.0472,3.0554,344800.0
2009-03-13 13:30:00,3.73,3.74,3.72,3.74,376400.0,3.0554,3.0636,3.0472,3.0636,376400.0
2009-03-13 13:35:00,3.74,3.75,3.7,3.71,510000.0,3.0636,3.0718,3.0309,3.039,510000.0
2009-03-13 13:40:00,3.71,3.73,3.71,3.72,207200.0,3.039,3.0554,3.039,3.0472,207200.0
2009-03-13 13:45:00,3.72,3.72,3.69,3.71,290400.0,3.0472,3.0472,3.0227,3.039,290400.0
2009-03-13 13:50:00,3.72,3.74,3.72,3.72,356800.0,3.0472,3.0636,3.0472,3.0472,356800.0
2009-03-13 13:55:00,3.72,3.74,3.71,3.73,613600.0,3.0472,3.0636,3.039,3.0554,613600.0
2009-03-13 14:00:00,3.73,3.75,3.72,3.73,564800.0,3.0554,3.0718,3.0472,3.0554,564800.0
2009-03-13 14:05:00,3.72,3.76,3.72,3.75,473200.0,3.0472,3.08,3.0472,3.0718,473200.0
2009-03-13 14:10:00,3.75,3.75,3.73,3.73,311200.0,3.0718,3.0718,3.0554,3.0554,311200.0
2009-03-13 14:15:00,3.73,3.74,3.69,3.7,450800.0,3.0554,3.0636,3.0227,3.0309,450800.0
2009-03-13 14:20:00,3.7,3.7,3.68,3.69,414800.0,3.0309,3.0309,3.0145,3.0227,414800.0
2009-03-13 14:25:00,3.69,3.71,3.69,3.71,537600.0,3.0227,3.039,3.0227,3.039,537600.0
2009-03-13 14:30:00,3.7,3.74,3.7,3.73,490800.0,3.0309,3.0636,3.0309,3.0554,490800.0
2009-03-13 14:35:00,3.73,3.77,3.73,3.74,689600.0,3.0554,3.0882,3.0554,3.0636,689600.0
2009-03-13 14:40:00,3.74,3.75,3.73,3.73,764800.0,3.0636,3.0718,3.0554,3.0554,764800.0
2009-03-13 14:45:00,3.73,3.77,3.73,3.75,690400.0,3.0554,3.0882,3.0554,3.0718,690400.0
2009-03-13 14:50:00,3.74,3.77,3.74,3.76,458400.0,3.0636,3.0882,3.0636,3.08,458400.0
2009-03-13 14:55:00,3.77,3.77,3.72,3.73,295200.0,3.0882,3.0882,3.0472,3.0554,295200.0
2009-03-13 15:00:00,3.73,3.75,3.72,3.74,178400.0,3.0554,3.0718,3.0472,3.0636,178400.0
2009-03-13 15:05:00,3.74,3.76,3.73,3.76,192400.0,3.0636,3.08,3.0554,3.08,192400.0
2009-03-13 15:10:00,3.76,3.76,3.74,3.75,438800.0,3.08,3.08,3.0636,3.0718,438800.0
2009-03-13 15:15:00,3.75,3.79,3.75,3.79,893600.0,3.0718,3.1046,3.0718,3.1046,893600.0
2009-03-13 15:20:00,3.79,3.82,3.78,3.81,701200.0,3.1046,3.1292,3.0964,3.121,701200.0
2009-03-13 15:25:00,3.81,3.83,3.81,3.81,833200.0,3.121,3.1373,3.121,3.121,833200.0
2009-03-13 15:30:00,3.81,3.83,3.77,3.78,1200400.0,3.121,3.1373,3.0882,3.0964,1200400.0
2009-03-13 15:35:00,3.78,3.79,3.76,3.78,710800.0,3.0964,3.1046,3.08,3.0964,710800.0
2009-03-13 15:40:00,3.78,3.8,3.78,3.79,622000.0,3.0964,3.1128,3.0964,3.1046,622000.0
2009-03-13 15:45:00,3.79,3.8,3.76,3.76,682800.0,3.1046,3.1128,3.08,3.08,682800.0
2009-03-13 15:50:00,3.76,3.79,3.76,3.78,1038400.0,3.08,3.1046,3.08,3.0964,1038400.0
2009-03-13 15:55:00,3.79,3.79,3.75,3.75,2033200.0,3.1046,3.1046,3.0718,3.0718,2033200.0
2009-03-16 09:30:00,3.88,3.91,3.8,3.83,1633200.0,3.1783,3.2029,3.1128,3.1373,1633200.0
2009-03-16 09:35:00,3.83,3.89,3.82,3.88,1782800.0,3.1373,3.1865,3.1292,3.1783,1782800.0
2009-03-16 09:40:00,3.88,3.91,3.85,3.85,1619600.0,3.1783,3.2029,3.1537,3.1537,1619600.0
2009-03-16 09:45:00,3.86,3.88,3.84,3.84,868400.0,3.1619,3.1783,3.1455,3.1455,868400.0
2009-03-16 09:50:00,3.84,3.85,3.82,3.84,856000.0,3.1455,3.1537,3.1292,3.1455,856000.0
2009-03-16 09:55:00,3.84,3.86,3.81,3.84,705200.0,3.1455,3.1619,3.121,3.1455,705200.0
2009-03-16 10:00:00,3.84,3.86,3.81,3.83,700000.0,3.1455,3.1619,3.121,3.1373,700000.0
2009-03-16 10:05:00,3.83,3.83,3.79,3.8,956000.0,3.1373,3.1373,3.1046,3.1128,956000.0
2009-03-16 10:10:00,3.8,3.8,3.75,3.75,995600.0,3.1128,3.1128,3.0718,3.0718,995600.0
2009-03-16 10:15:00,3.75,3.76,3.74,3.75,633600.0,3.0718,3.08,3.0636,3.0718,633600.0
2009-03-16 10:20:00,3.75,3.78,3.74,3.78,488800.0,3.0718,3.0964,3.0636,3.0964,488800.0
2009-03-16 10:25:00,3.78,3.79,3.75,3.76,592000.0,3.0964,3.1046,3.0718,3.08,592000.0
2009-03-16 10:30:00,3.77,3.86,3.77,3.86,1386000.0,3.0882,3.1619,3.0882,3.1619,1386000.0
2009-03-16 10:35:00,3.85,3.85,3.82,3.82,773600.0,3.1537,3.1537,3.1292,3.1292,773600.0
2009-03-16 10:40:00,3.83,3.84,3.8,3.81,419600.0,3.1373,3.1455,3.1128,3.121,419600.0
2009-03-16 10:45:00,3.81,3.84,3.81,3.83,277200.0,3.121,3.1455,3.121,3.1373,277200.0
2009-03-16 10:50:00,3.83,3.83,3.8,3.81,490800.0,3.1373,3.1373,3.1128,3.121,490800.0
2009-03-16 10:55:00,3.81,3.82,3.78,3.79,400000.0,3.121,3.1292,3.0964,3.1046,400000.0
2009-03-16 11:00:00,3.79,3.8,3.77,3.79,1829200.0,3.1046,3.1128,3.0882,3.1046,1829200.0
2009-03-16 11:05:00,3.8,3.82,3.79,3.8,697200.0,3.1128,3.1292,3.1046,3.1128,697200.0
2009-03-16 11:10:00,3.8,3.82,3.79,3.82,302400.0,3.1128,3.1292,3.1046,3.1292,302400.0
2009-03-16 11:15:00,3.82,3.84,3.82,3.84,344800.0,3.1292,3.1455,3.1292,3.1455,344800.0
2009-03-16 11:20:00,3.84,3.87,3.83,3.87,706000.0,3.1455,3.1701,3.1373,3.1701,706000.0
2009-03-16 11:25:00,3.87,3.9,3.87,3.88,1043200.0,3.1701,3.1947,3.1701,3.1783,1043200.0
2009-03-16 11:30:00,3.88,3.9,3.88,3.89,391200.0,3.1783,3.1947,3.1783,3.1865,391200.0
2009-03-16 11:35:00,3.89,3.9,3.88,3.88,418000.0,3.1865,3.1947,3.1783,3.1783,418000.0
2009-03-16 11:40:00,3.88,3.88,3.85,3.85,487600.0,3.1783,3.1783,3.1537,3.1537,487600.0
2009-03-16 11:45:00,3.86,3.88,3.86,3.87,352000.0,3.1619,3.1783,3.1619,3.1701,352000.0
2009-03-16 11:50:00,3.87,3.88,3.85,3.85,381200.0,3.1701,3.1783,3.1537,3.1537,381200.0
2009-03-16 11:55:00,3.86,3.87,3.85,3.86,215600.0,3.1619,3.1701,3.1537,3.1619,215600.0
2009-03-16 12:00:00,3.86,3.86,3.84,3.84,462800.0,3.1619,3.1619,3.1455,3.1455,462800.0
2009-03-16 12:05:00,3.84,3.86,3.84,3.85,382800.0,3.1455,3.1619,3.1455,3.1537,382800.0
2009-03-16 12:10:00,3.85,3.87,3.85,3.87,415600.0,3.1537,3.1701,3.1537,3.1701,415600.0
2009-03-16 12:15:00,3.87,3.87,3.86,3.86,208400.0,3.1701,3.1701,3.1619,3.1619,208400.0
2009-03-16 12:20:00,3.86,3.87,3.85,3.87,260400.0,3.1619,3.1701,3.1537,3.1701,260400.0
2009-03-16 12:25:00,3.86,3.88,3.86,3.88,452800.0,3.1619,3.1783,3.1619,3.1783,452800.0
2009-03-16 12:30:00,3.87,3.9,3.87,3.9,696400.0,3.1701,3.1947,3.1701,3.1947,696400.0
2009-03-16 12:35:00,3.9,3.94,3.89,3.92,789200.0,3.1947,3.2275,3.1865,3.2111,789200.0
2009-03-16 12:40:00,3.92,3.93,3.91,3.92,246000.0,3.2111,3.2193,3.2029,3.2111,246000.0
2009-03-16 12:45:00,3.92,3.94,3.92,3.94,472400.0,3.2111,3.2275,3.2111,3.2275,472400.0
2009-03-16 12:50:00,3.94,3.94,3.93,3.94,290400.0,3.2275,3.2275,3.2193,3.2275,290400.0
2009-03-16 12:55:00,3.94,3.96,3.93,3.95,706800.0,3.2275,3.2438,3.2193,3.2356,706800.0
2009-03-16 13:00:00,3.95,3.96,3.93,3.93,376000.0,3.2356,3.2438,3.2193,3.2193,376000.0
2009-03-16 13:05:00,3.94,3.94,3.91,3.92,703200.0,3.2275,3.2275,3.2029,3.2111,703200.0
2009-03-16 13:10:00,3.92,3.92,3.91,3.91,288400.0,3.2111,3.2111,3.2029,3.2029,288400.0
2009-03-16 13:15:00,3.91,3.94,3.91,3.94,255200.0,3.2029,3.2275,3.2029,3.2275,255200.0
2009-03-16 13:20:00,3.94,3.94,3.9,3.91,382000.0,3.2275,3.2275,3.1947,3.2029,382000.0
2009-03-16 13:25:00,3.91,3.93,3.9,3.92,660000.0,3.2029,3.2193,3.1947,3.2111,660000.0
2009-03-16 13:30:00,3.92,3.93,3.9,3.92,155600.0,3.2111,3.2193,3.1947,3.2111,155600.0
2009-03-16 13:35:00,3.92,3.94,3.92,3.93,380000.0,3.2111,3.2275,3.2111,3.2193,380000.0
2009-03-16 13:40:00,3.93,3.95,3.93,3.95,521600.0,3.2193,3.2356,3.2193,3.2356,521600.0
2009-03-16 13:45:00,3.95,3.97,3.95,3.96,555600.0,3.2356,3.252,3.2356,3.2438,555600.0
2009-03-16 13:50:00,3.96,3.96,3.93,3.93,324800.0,3.2438,3.2438,3.2193,3.2193,324800.0
2009-03-16 13:55:00,3.93,3.93,3.9,3.91,546400.0,3.2193,3.2193,3.1947,3.2029,546400.0
2009-03-16 14:00:00,3.91,3.91,3.89,3.9,468800.0,3.2029,3.2029,3.1865,3.1947,468800.0
2009-03-16 14:05:00,3.9,3.91,3.86,3.87,1024400.0,3.1947,3.2029,3.1619,3.1701,1024400.0
2009-03-16 14:10:00,3.87,3.88,3.86,3.87,893200.0,3.1701,3.1783,3.1619,3.1701,893200.0
2009-03-16 14:15:00,3.87,3.9,3.87,3.89,290400.0,3.1701,3.1947,3.1701,3.1865,290400.0
2009-03-16 14:20:00,3.89,3.89,3.84,3.85,460800.0,3.1865,3.1865,3.1455,3.1537,460800.0
2009-03-16 14:25:00,3.85,3.87,3.84,3.86,461600.0,3.1537,3.1701,3.1455,3.1619,461600.0
2009-03-16 14:30:00,3.86,3.87,3.83,3.85,358800.0,3.1619,3.1701,3.1373,3.1537,358800.0
2009-03-16 14:35:00,3.84,3.85,3.82,3.83,706800.0,3.1455,3.1537,3.1292,3.1373,706800.0
2009-03-16 14:40:00,3.83,3.87,3.83,3.86,475200.0,3.1373,3.1701,3.1373,3.1619,475200.0
2009-03-16 14:45:00,3.86,3.88,3.86,3.87,264400.0,3.1619,3.1783,3.1619,3.1701,264400.0
2009-03-16 14:50:00,3.87,3.88,3.82,3.83,390000.0,3.1701,3.1783,3.1292,3.1373,390000.0
2009-03-16 14:55:00,3.83,3.84,3.77,3.78,1218000.0,3.1373,3.1455,3.0882,3.0964,1218000.0
2009-03-16 15:00:00,3.78,3.79,3.72,3.72,1214800.0,3.0964,3.1046,3.0472,3.0472,1214800.0
2009-03-16 15:05:00,3.72,3.72,3.68,3.71,975200.0,3.0472,3.0472,3.0145,3.039,975200.0
2009-03-16 15:10:00,3.71,3.71,3.68,3.69,514800.0,3.039,3.039,3.0145,3.0227,514800.0
2009-03-16 15:15:00,3.69,3.69,3.64,3.67,890800.0,3.0227,3.0227,2.9817,3.0063,890800.0
2009-03-16 15:20:00,3.67,3.67,3.57,3.57,1386000.0,3.0063,3.0063,2.9244,2.9244,1386000.0
2009-03-16 15:25:00,3.57,3.61,3.56,3.6,1346800.0,2.9244,2.9571,2.9162,2.9489,1346800.0
2009-03-16 15:30:00,3.61,3.64,3.6,3.63,857600.0,2.9571,2.9817,2.9489,2.9735,857600.0
2009-03-16 15:35:00,3.63,3.63,3.54,3.54,1255600.0,2.9735,2.9735,2.8998,2.8998,1255600.0
2009-03-16 15:40:00,3.54,3.55,3.5,3.53,1218800.0,2.8998,2.908,2.867,2.8916,1218800.0
2009-03-16 15:45:00,3.52,3.56,3.51,3.53,1251600.0,2.8834,2.9162,2.8752,2.8916,1251600.0
2009-03-16 15:50:00,3.53,3.57,3.53,3.55,1102800.0,2.8916,2.9244,2.8916,2.908,1102800.0
2009-03-16 15:55:00,3.55,3.55,3.52,3.53,834000.0,2.908,2.908,2.8834,2.8916,834000.0
2009-03-17 09:30:00,3.56,3.6,3.55,3.59,864000.0,2.9162,2.9489,2.908,2.9408,864000.0
2009-03-17 09:35:00,3.59,3.59,3.54,3.55,602000.0,2.9408,2.9408,2.8998,2.908,602000.0
2009-03-17 09:40:00,3.56,3.56,3.51,3.51,678800.0,2.9162,2.9162,2.8752,2.8752,678800.0
2009-03-17 09:45:00,3.51,3.52,3.47,3.5,1987600.0,2.8752,2.8834,2.8425,2.867,1987600.0
2009-03-17 09:50:00,3.5,3.55,3.5,3.54,768000.0,2.867,2.908,2.867,2.8998,768000.0
2009-03-17 09:55:00,3.54,3.57,3.54,3.54,1022800.0,2.8998,2.9244,2.8998,2.8998,1022800.0
2009-03-17 10:00:00,3.54,3.63,3.54,3.58,1125200.0,2.8998,2.9735,2.8998,2.9326,1125200.0
2009-03-17 10:05:00,3.58,3.59,3.54,3.58,714800.0,2.9326,2.9408,2.8998,2.9326,714800.0
2009-03-17 10:10:00,3.58,3.6,3.53,3.56,496000.0,2.9326,2.9489,2.8916,2.9162,496000.0
2009-03-17 10:15:00,3.57,3.61,3.57,3.57,462400.0,2.9244,2.9571,2.9244,2.9244,462400.0
2009-03-17 10:20:00,3.58,3.62,3.57,3.61,435200.0,2.9326,2.9653,2.9244,2.9571,435200.0
2009-03-17 10:25:00,3.61,3.62,3.55,3.56,400000.0,2.9571,2.9653,2.908,2.9162,400000.0
2009-03-17 10:30:00,3.56,3.58,3.55,3.57,402000.0,2.9162,2.9326,2.908,2.9244,402000.0
2009-03-17 10:35:00,3.57,3.61,3.56,3.59,332800.0,2.9244,2.9571,2.9162,2.9408,332800.0
2009-03-17 10:40:00,3.6,3.63,3.58,3.63,358000.0,2.9489,2.9735,2.9326,2.9735,358000.0
2009-03-17 10:45:00,3.64,3.69,3.64,3.68,984000.0,2.9817,3.0227,2.9817,3.0145,984000.0
2009-03-17 10:50:00,3.69,3.7,3.67,3.69,398800.0,3.0227,3.0309,3.0063,3.0227,398800.0
2009-03-17 10:55:00,3.69,3.69,3.68,3.68,222800.0,3.0227,3.0227,3.0145,3.0145,222800.0
2009-03-17 11:00:00,3.68,3.68,3.64,3.65,416000.0,3.0145,3.0145,2.9817,2.9899,416000.0
2009-03-17 11:05:00,3.65,3.68,3.65,3.67,221600.0,2.9899,3.0145,2.9899,3.0063,221600.0
2009-03-17 11:10:00,3.67,3.68,3.65,3.65,272800.0,3.0063,3.0145,2.9899,2.9899,272800.0
2009-03-17 11:15:00,3.65,3.67,3.62,3.64,271200.0,2.9899,3.0063,2.9653,2.9817,271200.0
2009-03-17 11:20:00,3.64,3.68,3.64,3.64,210000.0,2.9817,3.0145,2.9817,2.9817,210000.0
2009-03-17 11:25:00,3.64,3.65,3.63,3.64,356800.0,2.9817,2.9899,2.9735,2.9817,356800.0
2009-03-17 11:30:00,3.63,3.65,3.62,3.63,189600.0,2.9735,2.9899,2.9653,2.9735,189600.0
2009-03-17 11:35:00,3.63,3.65,3.63,3.64,211200.0,2.9735,2.9899,2.9735,2.9817,211200.0
2009-03-17 11:40:00,3.63,3.67,3.63,3.66,395200.0,2.9735,3.0063,2.9735,2.9981,395200.0
2009-03-17 11:45:00,3.67,3.67,3.66,3.66,246800.0,3.0063,3.0063,2.9981,2.9981,246800.0
2009-03-17 11:50:00,3.67,3.68,3.66,3.68,156000.0,3.0063,3.0145,2.9981,3.0145,156000.0
2009-03-17 11:55:00,3.68,3.69,3.67,3.69,202800.0,3.0145,3.0227,3.0063,3.0227,202800.0
2009-03-17 12:00:00,3.69,3.71,3.69,3.7,228400.0,3.0227,3.039,3.0227,3.0309,228400.0
2009-03-17 12:05:00,3.69,3.71,3.69,3.69,224400.0,3.0227,3.039,3.0227,3.0227,224400.0
2009-03-17 12:10:00,3.69,3.69,3.68,3.69,255200.0,3.0227,3.0227,3.0145,3.0227,255200.0
2009-03-17 12:15:00,3.69,3.72,3.69,3.72,310800.0,3.0227,3.0472,3.0227,3.0472,310800.0
2009-03-17 12:20:00,3.72,3.74,3.72,3.73,522000.0,3.0472,3.0636,3.0472,3.0554,522000.0
2009-03-17 12:25:00,3.74,3.77,3.73,3.76,385200.0,3.0636,3.0882,3.0554,3.08,385200.0
2009-03-17 12:30:00,3.77,3.77,3.73,3.75,387600.0,3.0882,3.0882,3.0554,3.0718,387600.0
2009-03-17 12:35:00,3.75,3.79,3.75,3.79,683600.0,3.0718,3.1046,3.0718,3.1046,683600.0
2009-03-17 12:40:00,3.79,3.82,3.78,3.81,630400.0,3.1046,3.1292,3.0964,3.121,630400.0
2009-03-17 12:45:00,3.81,3.83,3.79,3.79,534400.0,3.121,3.1373,3.1046,3.1046,534400.0
2009-03-17 12:50:00,3.8,3.8,3.78,3.79,474000.0,3.1128,3.1128,3.0964,3.1046,474000.0
2009-03-17 12:55:00,3.8,3.8,3.77,3.79,289200.0,3.1128,3.1128,3.0882,3.1046,289200.0
2009-03-17 13:00:00,3.78,3.79,3.77,3.78,304400.0,3.0964,3.1046,3.0882,3.0964,304400.0
2009-03-17 13:05:00,3.78,3.78,3.76,3.76,258000.0,3.0964,3.0964,3.08,3.08,258000.0
2009-03-17 13:10:00,3.76,3.78,3.76,3.77,736400.0,3.08,3.0964,3.08,3.0882,736400.0
2009-03-17 13:15:00,3.77,3.81,3.77,3.79,597600.0,3.0882,3.121,3.0882,3.1046,597600.0
2009-03-17 13:20:00,3.79,3.82,3.78,3.81,367200.0,3.1046,3.1292,3.0964,3.121,367200.0
2009-03-17 13:25:00,3.81,3.82,3.78,3.78,394000.0,3.121,3.1292,3.0964,3.0964,394000.0
2009-03-17 13:30:00,3.78,3.84,3.78,3.84,466400.0,3.0964,3.1455,3.0964,3.1455,466400.0
2009-03-17 13:35:00,3.84,3.84,3.83,3.83,448400.0,3.1455,3.1455,3.1373,3.1373,448400.0
2009-03-17 13:40:00,3.83,3.84,3.81,3.81,351200.0,3.1373,3.1455,3.121,3.121,351200.0
2009-03-17 13:45:00,3.81,3.82,3.81,3.82,162400.0,3.121,3.1292,3.121,3.1292,162400.0
2009-03-17 13:50:00,3.82,3.82,3.78,3.8,463600.0,3.1292,3.1292,3.0964,3.1128,463600.0
2009-03-17 13:55:00,3.8,3.8,3.75,3.76,580400.0,3.1128,3.1128,3.0718,3.08,580400.0
2009-03-17 14:00:00,3.76,3.76,3.72,3.73,563200.0,3.08,3.08,3.0472,3.0554,563200.0
2009-03-17 14:05:00,3.73,3.75,3.73,3.74,496800.0,3.0554,3.0718,3.0554,3.0636,496800.0
2009-03-17 14:10:00,3.74,3.77,3.73,3.76,536400.0,3.0636,3.0882,3.0554,3.08,536400.0
2009-03-17 14:15:00,3.77,3.78,3.75,3.76,228800.0,3.0882,3.0964,3.0718,3.08,228800.0
2009-03-17 14:20:00,3.76,3.78,3.76,3.77,382800.0,3.08,3.0964,3.08,3.0882,382800.0
2009-03-17 14:25:00,3.77,3.77,3.72,3.72,597200.0,3.0882,3.0882,3.0472,3.0472,597200.0
2009-03-17 14:30:00,3.72,3.73,3.7,3.71,392000.0,3.0472,3.0554,3.0309,3.039,392000.0
2009-03-17 14:35:00,3.71,3.76,3.7,3.75,602000.0,3.039,3.08,3.0309,3.0718,602000.0
2009-03-17 14:40:00,3.76,3.8,3.75,3.8,759600.0,3.08,3.1128,3.0718,3.1128,759600.0
2009-03-17 14:45:00,3.8,3.82,3.79,3.82,580400.0,3.1128,3.1292,3.1046,3.1292,580400.0
2009-03-17 14:50:00,3.82,3.84,3.81,3.82,665600.0,3.1292,3.1455,3.121,3.1292,665600.0
2009-03-17 14:55:00,3.82,3.82,3.79,3.81,622000.0,3.1292,3.1292,3.1046,3.121,622000.0
2009-03-17 15:00:00,3.81,3.83,3.8,3.82,510800.0,3.121,3.1373,3.1128,3.1292,510800.0
2009-03-17 15:05:00,3.82,3.89,3.82,3.88,1346400.0,3.1292,3.1865,3.1292,3.1783,1346400.0
2009-03-17 15:10:00,3.88,3.9,3.86,3.88,729600.0,3.1783,3.1947,3.1619,3.1783,729600.0
2009-03-17 15:15:00,3.88,3.89,3.87,3.88,316400.0,3.1783,3.1865,3.1701,3.1783,316400.0
2009-03-17 15:20:00,3.88,3.92,3.88,3.9,685200.0,3.1783,3.2111,3.1783,3.1947,685200.0
2009-03-17 15:25:00,3.9,3.9,3.87,3.87,602000.0,3.1947,3.1947,3.1701,3.1701,602000.0
2009-03-17 15:30:00,3.87,3.89,3.83,3.86,1024000.0,3.1701,3.1865,3.1373,3.1619,1024000.0
2009-03-17 15:35:00,3.86,3.88,3.83,3.87,580800.0,3.1619,3.1783,3.1373,3.1701,580800.0
2009-03-17 15:40:00,3.87,3.91,3.87,3.9,906400.0,3.1701,3.2029,3.1701,3.1947,906400.0
2009-03-17 15:45:00,3.9,3.91,3.87,3.89,873200.0,3.1947,3.2029,3.1701,3.1865,873200.0
2009-03-17 15:50:00,3.9,3.94,3.89,3.94,1167600.0,3.1947,3.2275,3.1865,3.2275,1167600.0
2009-03-17 15:55:00,3.94,4.02,3.94,4.01,1750000.0,3.2275,3.293,3.2275,3.2848,1750000.0
2009-03-18 09:30:00,3.96,3.97,3.91,3.94,1207600.0,3.2438,3.252,3.2029,3.2275,1207600.0
2009-03-18 09:35:00,3.94,3.97,3.9,3.97,700800.0,3.2275,3.252,3.1947,3.252,700800.0
2009-03-18 09:40:00,3.97,4.03,3.94,4.01,882800.0,3.252,3.3012,3.2275,3.2848,882800.0
2009-03-18 09:45:00,4.02,4.05,3.99,4.0,934000.0,3.293,3.3176,3.2684,3.2766,934000.0
2009-03-18 09:50:00,3.99,4.0,3.94,3.94,568800.0,3.2684,3.2766,3.2275,3.2275,568800.0
2009-03-18 09:55:00,3.95,4.01,3.94,3.99,650800.0,3.2356,3.2848,3.2275,3.2684,650800.0
2009-03-18 10:00:00,4.0,4.03,3.97,4.03,780800.0,3.2766,3.3012,3.252,3.3012,780800.0
2009-03-18 10:05:00,4.03,4.05,4.0,4.01,778000.0,3.3012,3.3176,3.2766,3.2848,778000.0
2009-03-18 10:10:00,4.01,4.01,3.97,3.98,481200.0,3.2848,3.2848,3.252,3.2602,481200.0
2009-03-18 10:15:00,3.98,3.98,3.94,3.95,627200.0,3.2602,3.2602,3.2275,3.2356,627200.0
2009-03-18 10:20:00,3.95,3.95,3.91,3.93,970000.0,3.2356,3.2356,3.2029,3.2193,970000.0
2009-03-18 10:25:00,3.93,3.96,3.91,3.94,416400.0,3.2193,3.2438,3.2029,3.2275,416400.0
2009-03-18 10:30:00,3.94,3.94,3.89,3.89,523600.0,3.2275,3.2275,3.1865,3.1865,523600.0
2009-03-18 10:35:00,3.89,3.9,3.87,3.9,538800.0,3.1865,3.1947,3.1701,3.1947,538800.0
2009-03-18 10:40:00,3.9,3.92,3.89,3.92,335200.0,3.1947,3.2111,3.1865,3.2111,335200.0
2009-03-18 10:45:00,3.92,3.94,3.91,3.94,552400.0,3.2111,3.2275,3.2029,3.2275,552400.0
2009-03-18 10:50:00,3.94,3.95,3.92,3.94,321200.0,3.2275,3.2356,3.2111,3.2275,321200.0
2009-03-18 10:55:00,3.95,4.0,3.94,4.0,500800.0,3.2356,3.2766,3.2275,3.2766,500800.0
2009-03-18 11:00:00,4.01,4.02,4.0,4.02,356000.0,3.2848,3.293,3.2766,3.293,356000.0
2009-03-18 11:05:00,4.02,4.04,4.0,4.0,1125200.0,3.293,3.3094,3.2766,3.2766,1125200.0
2009-03-18 11:10:00,4.0,4.01,3.99,4.0,362400.0,3.2766,3.2848,3.2684,3.2766,362400.0
2009-03-18 11:15:00,4.0,4.01,3.97,3.97,319200.0,3.2766,3.2848,3.252,3.252,319200.0
2009-03-18 11:20:00,3.97,4.0,3.94,3.96,376400.0,3.252,3.2766,3.2275,3.2438,376400.0
2009-03-18 11:25:00,3.95,3.98,3.95,3.97,283600.0,3.2356,3.2602,3.2356,3.252,283600.0
2009-03-18 11:30:00,3.97,4.01,3.97,4.0,487600.0,3.252,3.2848,3.252,3.2766,487600.0
2009-03-18 11:35:00,3.99,4.0,3.95,3.96,444000.0,3.2684,3.2766,3.2356,3.2438,444000.0
2009-03-18 11:40:00,3.96,4.0,3.96,4.0,171200.0,3.2438,3.2766,3.2438,3.2766,171200.0
2009-03-18 11:45:00,4.0,4.02,4.0,4.0,387600.0,3.2766,3.293,3.2766,3.2766,387600.0
2009-03-18 11:50:00,3.99,4.05,3.99,4.04,392800.0,3.2684,3.3176,3.2684,3.3094,392800.0
2009-03-18 11:55:00,4.04,4.06,4.03,4.06,387600.0,3.3094,3.3258,3.3012,3.3258,387600.0
2009-03-18 12:00:00,4.06,4.11,4.06,4.09,1008400.0,3.3258,3.3667,3.3258,3.3503,1008400.0
2009-03-18 12:05:00,4.09,4.1,4.09,4.1,448400.0,3.3503,3.3585,3.3503,3.3585,448400.0
2009-03-18 12:10:00,4.1,4.11,4.1,4.1,416400.0,3.3585,3.3667,3.3585,3.3585,416400.0
2009-03-18 12:15:00,4.1,4.16,4.1,4.15,715200.0,3.3585,3.4077,3.3585,3.3995,715200.0
2009-03-18 12:20:00,4.16,4.17,4.14,4.15,680800.0,3.4077,3.4159,3.3913,3.3995,680800.0
2009-03-18 12:25:00,4.15,4.15,4.13,4.14,477200.0,3.3995,3.3995,3.3831,3.3913,477200.0
2009-03-18 12:30:00,4.14,4.14,4.12,4.12,410400.0,3.3913,3.3913,3.3749,3.3749,410400.0
2009-03-18 12:35:00,4.13,4.13,4.08,4.09,521600.0,3.3831,3.3831,3.3421,3.3503,521600.0
2009-03-18 12:40:00,4.09,4.13,4.08,4.13,394800.0,3.3503,3.3831,3.3421,3.3831,394800.0
2009-03-18 12:45:00,4.12,4.14,4.1,4.12,502400.0,3.3749,3.3913,3.3585,3.3749,502400.0
2009-03-18 12:50:00,4.12,4.12,4.09,4.1,284000.0,3.3749,3.3749,3.3503,3.3585,284000.0
2009-03-18 12:55:00,4.11,4.18,4.1,4.17,804800.0,3.3667,3.4241,3.3585,3.4159,804800.0
2009-03-18 13:00:00,4.17,4.17,4.14,4.14,611600.0,3.4159,3.4159,3.3913,3.3913,611600.0
2009-03-18 13:05:00,4.14,4.17,4.14,4.15,542400.0,3.3913,3.4159,3.3913,3.3995,542400.0
2009-03-18 13:10:00,4.16,4.16,4.14,4.15,358800.0,3.4077,3.4077,3.3913,3.3995,358800.0
2009-03-18 13:15:00,4.15,4.16,4.13,4.14,415600.0,3.3995,3.4077,3.3831,3.3913,415600.0
2009-03-18 13:20:00,4.15,4.18,4.14,4.17,360800.0,3.3995,3.4241,3.3913,3.4159,360800.0
2009-03-18 13:25:00,4.17,4.18,4.15,4.16,453600.0,3.4159,3.4241,3.3995,3.4077,453600.0
2009-03-18 13:30:00,4.16,4.18,4.16,4.16,279200.0,3.4077,3.4241,3.4077,3.4077,279200.0
2009-03-18 13:35:00,4.16,4.18,4.16,4.18,232000.0,3.4077,3.4241,3.4077,3.4241,232000.0
2009-03-18 13:40:00,4.18,4.25,4.18,4.24,1288800.0,3.4241,3.4814,3.4241,3.4732,1288800.0
2009-03-18 13:45:00,4.24,4.26,4.24,4.24,647600.0,3.4732,3.4896,3.4732,3.4732,647600.0
2009-03-18 13:50:00,4.24,4.26,4.23,4.23,652400.0,3.4732,3.4896,3.465,3.465,652400.0
2009-03-18 13:55:00,4.23,4.23,4.2,4.2,605200.0,3.465,3.465,3.4404,3.4404,605200.0
2009-03-18 14:00:00,4.2,4.21,4.18,4.2,498400.0,3.4404,3.4486,3.4241,3.4404,498400.0
2009-03-18 14:05:00,4.2,4.22,4.2,4.21,380400.0,3.4404,3.4568,3.4404,3.4486,380400.0
2009-03-18 14:10:00,4.21,4.27,4.21,4.25,846400.0,3.4486,3.4978,3.4486,3.4814,846400.0
2009-03-18 14:15:00,4.25,4.37,4.22,4.33,3511600.0,3.4814,3.5797,3.4568,3.5469,3511600.0
2009-03-18 14:20:00,4.32,4.51,4.32,4.48,4077600.0,3.5387,3.6944,3.5387,3.6698,4077600.0
2009-03-18 14:25:00,4.48,4.49,4.36,4.37,4006000.0,3.6698,3.678,3.5715,3.5797,4006000.0
2009-03-18 14:30:00,4.37,4.42,4.32,4.33,2180000.0,3.5797,3.6206,3.5387,3.5469,2180000.0
2009-03-18 14:35:00,4.33,4.39,4.32,4.38,1173200.0,3.5469,3.5961,3.5387,3.5879,1173200.0
2009-03-18 14:40:00,4.38,4.46,4.36,4.44,1719200.0,3.5879,3.6534,3.5715,3.637,1719200.0
2009-03-18 14:45:00,4.45,4.48,4.39,4.48,1760800.0,3.6452,3.6698,3.5961,3.6698,1760800.0
2009-03-18 14:50:00,4.47,4.53,4.43,4.5,2222000.0,3.6616,3.7108,3.6288,3.6862,2222000.0
2009-03-18 14:55:00,4.5,4.54,4.46,4.5,1305200.0,3.6862,3.7189,3.6534,3.6862,1305200.0
2009-03-18 15:00:00,4.5,4.5,4.39,4.41,1228000.0,3.6862,3.6862,3.5961,3.6125,1228000.0
2009-03-18 15:05:00,4.41,4.46,4.39,4.45,1487200.0,3.6125,3.6534,3.5961,3.6452,1487200.0
2009-03-18 15:10:00,4.44,4.47,4.4,4.42,1015600.0,3.637,3.6616,3.6043,3.6206,1015600.0
2009-03-18 15:15:00,4.42,4.45,4.34,4.36,1816800.0,3.6206,3.6452,3.5551,3.5715,1816800.0
2009-03-18 15:20:00,4.36,4.36,4.17,4.24,3801600.0,3.5715,3.5715,3.4159,3.4732,3801600.0
2009-03-18 15:25:00,4.24,4.31,4.22,4.29,1370800.0,3.4732,3.5305,3.4568,3.5142,1370800.0
2009-03-18 15:30:00,4.29,4.31,4.19,4.21,1859600.0,3.5142,3.5305,3.4322,3.4486,1859600.0
2009-03-18 15:35:00,4.21,4.26,4.16,4.22,1110000.0,3.4486,3.4896,3.4077,3.4568,1110000.0
2009-03-18 15:40:00,4.23,4.29,4.22,4.28,1261200.0,3.465,3.5142,3.4568,3.506,1261200.0
2009-03-18 15:45:00,4.28,4.3,4.23,4.29,1224800.0,3.506,3.5223,3.465,3.5142,1224800.0
2009-03-18 15:50:00,4.29,4.39,4.29,4.38,1447200.0,3.5142,3.5961,3.5142,3.5879,1447200.0
2009-03-18 15:55:00,4.38,4.43,4.36,4.43,2335200.0,3.5879,3.6288,3.5715,3.6288,2335200.0
2009-03-19 09:30:00,4.62,4.63,4.5,4.51,1651200.0,3.7845,3.7927,3.6862,3.6944,1651200.0
2009-03-19 09:35:00,4.51,4.51,4.46,4.49,1059200.0,3.6944,3.6944,3.6534,3.678,1059200.0
2009-03-19 09:40:00,4.49,4.53,4.46,4.49,1741200.0,3.678,3.7108,3.6534,3.678,1741200.0
2009-03-19 09:45:00,4.48,4.6,4.47,4.59,1453600.0,3.6698,3.7681,3.6616,3.7599,1453600.0
2009-03-19 09:50:00,4.58,4.58,4.44,4.45,1460400.0,3.7517,3.7517,3.637,3.6452,1460400.0
2009-03-19 09:55:00,4.45,4.45,4.39,4.39,1020000.0,3.6452,3.6452,3.5961,3.5961,1020000.0
2009-03-19 10:00:00,4.39,4.42,4.32,4.37,1998400.0,3.5961,3.6206,3.5387,3.5797,1998400.0
2009-03-19 10:05:00,4.37,4.38,4.32,4.34,954000.0,3.5797,3.5879,3.5387,3.5551,954000.0
2009-03-19 10:10:00,4.33,4.38,4.31,4.37,1139200.0,3.5469,3.5879,3.5305,3.5797,1139200.0
2009-03-19 10:15:00,4.38,4.45,4.35,4.41,1280800.0,3.5879,3.6452,3.5633,3.6125,1280800.0
2009-03-19 10:20:00,4.41,4.45,4.4,4.43,1021200.0,3.6125,3.6452,3.6043,3.6288,1021200.0
2009-03-19 10:25:00,4.43,4.43,4.35,4.36,441200.0,3.6288,3.6288,3.5633,3.5715,441200.0
2009-03-19 10:30:00,4.36,4.43,4.36,4.42,460000.0,3.5715,3.6288,3.5715,3.6206,460000.0
2009-03-19 10:35:00,4.41,4.45,4.41,4.41,559200.0,3.6125,3.6452,3.6125,3.6125,559200.0
2009-03-19 10:40:00,4.41,4.48,4.41,4.46,708000.0,3.6125,3.6698,3.6125,3.6534,708000.0
2009-03-19 10:45:00,4.46,4.48,4.44,4.44,456400.0,3.6534,3.6698,3.637,3.637,456400.0
2009-03-19 10:50:00,4.44,4.44,4.39,4.4,468800.0,3.637,3.637,3.5961,3.6043,468800.0
2009-03-19 10:55:00,4.4,4.42,4.36,4.39,564000.0,3.6043,3.6206,3.5715,3.5961,564000.0
2009-03-19 11:00:00,4.39,4.46,4.39,4.39,294400.0,3.5961,3.6534,3.5961,3.5961,294400.0
2009-03-19 11:05:00,4.39,4.41,4.37,4.37,361600.0,3.5961,3.6125,3.5797,3.5797,361600.0
2009-03-19 11:10:00,4.37,4.37,4.32,4.33,540400.0,3.5797,3.5797,3.5387,3.5469,540400.0
2009-03-19 11:15:00,4.33,4.37,4.32,4.35,693200.0,3.5469,3.5797,3.5387,3.5633,693200.0
2009-03-19 11:20:00,4.35,4.39,4.34,4.37,488400.0,3.5633,3.5961,3.5551,3.5797,488400.0
2009-03-19 11:25:00,4.37,4.37,4.29,4.29,451200.0,3.5797,3.5797,3.5142,3.5142,451200.0
2009-03-19 11:30:00,4.29,4.33,4.29,4.32,458000.0,3.5142,3.5469,3.5142,3.5387,458000.0
2009-03-19 11:35:00,4.31,4.33,4.3,4.3,205600.0,3.5305,3.5469,3.5223,3.5223,205600.0
2009-03-19 11:40:00,4.3,4.31,4.28,4.3,329200.0,3.5223,3.5305,3.506,3.5223,329200.0
2009-03-19 11:45:00,4.3,4.3,4.26,4.26,605600.0,3.5223,3.5223,3.4896,3.4896,605600.0
2009-03-19 11:50:00,4.26,4.26,4.21,4.26,1075200.0,3.4896,3.4896,3.4486,3.4896,1075200.0
2009-03-19 11:55:00,4.26,4.34,4.24,4.33,1012000.0,3.4896,3.5551,3.4732,3.5469,1012000.0
2009-03-19 12:00:00,4.33,4.37,4.33,4.34,580000.0,3.5469,3.5797,3.5469,3.5551,580000.0
2009-03-19 12:05:00,4.35,4.35,4.3,4.31,354800.0,3.5633,3.5633,3.5223,3.5305,354800.0
2009-03-19 12:10:00,4.31,4.35,4.31,4.33,382000.0,3.5305,3.5633,3.5305,3.5469,382000.0
2009-03-19 12:15:00,4.33,4.33,4.29,4.3,420000.0,3.5469,3.5469,3.5142,3.5223,420000.0
2009-03-19 12:20:00,4.3,4.33,4.28,4.33,451600.0,3.5223,3.5469,3.506,3.5469,451600.0
2009-03-19 12:25:00,4.33,4.33,4.3,4.32,274400.0,3.5469,3.5469,3.5223,3.5387,274400.0
2009-03-19 12:30:00,4.32,4.36,4.32,4.36,340000.0,3.5387,3.5715,3.5387,3.5715,340000.0
2009-03-19 12:35:00,4.36,4.36,4.29,4.31,528800.0,3.5715,3.5715,3.5142,3.5305,528800.0
2009-03-19 12:40:00,4.31,4.33,4.29,4.33,210000.0,3.5305,3.5469,3.5142,3.5469,210000.0
2009-03-19 12:45:00,4.33,4.36,4.31,4.35,511200.0,3.5469,3.5715,3.5305,3.5633,511200.0
2009-03-19 12:50:00,4.35,4.35,4.31,4.33,427200.0,3.5633,3.5633,3.5305,3.5469,427200.0
2009-03-19 12:55:00,4.33,4.35,4.3,4.3,516800.0,3.5469,3.5633,3.5223,3.5223,516800.0
2009-03-19 13:00:00,4.3,4.32,4.28,4.3,261200.0,3.5223,3.5387,3.506,3.5223,261200.0
2009-03-19 13:05:00,4.3,4.31,4.26,4.27,356000.0,3.5223,3.5305,3.4896,3.4978,356000.0
2009-03-19 13:10:00,4.27,4.31,4.26,4.31,259200.0,3.4978,3.5305,3.4896,3.5305,259200.0
2009-03-19 13:15:00,4.3,4.32,4.28,4.3,244400.0,3.5223,3.5387,3.506,3.5223,244400.0
2009-03-19 13:20:00,4.3,4.36,4.29,4.35,553200.0,3.5223,3.5715,3.5142,3.5633,553200.0
2009-03-19 13:25:00,4.35,4.35,4.33,4.33,92400.0,3.5633,3.5633,3.5469,3.5469,92400.0
2009-03-19 13:30:00,4.33,4.37,4.33,4.34,443600.0,3.5469,3.5797,3.5469,3.5551,443600.0
2009-03-19 13:35:00,4.33,4.35,4.31,4.35,445200.0,3.5469,3.5633,3.5305,3.5633,445200.0
2009-03-19 13:40:00,4.34,4.36,4.34,4.35,328000.0,3.5551,3.5715,3.5551,3.5633,328000.0
2009-03-19 13:45:00,4.35,4.42,4.35,4.41,463200.0,3.5633,3.6206,3.5633,3.6125,463200.0
2009-03-19 13:50:00,4.41,4.43,4.39,4.4,454000.0,3.6125,3.6288,3.5961,3.6043,454000.0
2009-03-19 13:55:00,4.4,4.42,4.39,4.41,267200.0,3.6043,3.6206,3.5961,3.6125,267200.0
2009-03-19 14:00:00,4.41,4.46,4.41,4.46,652800.0,3.6125,3.6534,3.6125,3.6534,652800.0
2009-03-19 14:05:00,4.46,4.48,4.43,4.44,951600.0,3.6534,3.6698,3.6288,3.637,951600.0
2009-03-19 14:10:00,4.45,4.46,4.44,4.46,267200.0,3.6452,3.6534,3.637,3.6534,267200.0
2009-03-19 14:15:00,4.46,4.46,4.41,4.42,362400.0,3.6534,3.6534,3.6125,3.6206,362400.0
2009-03-19 14:20:00,4.42,4.43,4.34,4.35,904400.0,3.6206,3.6288,3.5551,3.5633,904400.0
2009-03-19 14:25:00,4.35,4.38,4.35,4.36,462400.0,3.5633,3.5879,3.5633,3.5715,462400.0
2009-03-19 14:30:00,4.37,4.4,4.34,4.39,469600.0,3.5797,3.6043,3.5551,3.5961,469600.0
2009-03-19 14:35:00,4.39,4.4,4.33,4.35,562400.0,3.5961,3.6043,3.5469,3.5633,562400.0
2009-03-19 14:40:00,4.36,4.37,4.3,4.31,536000.0,3.5715,3.5797,3.5223,3.5305,536000.0
2009-03-19 14:45:00,4.31,4.33,4.3,4.3,311600.0,3.5305,3.5469,3.5223,3.5223,311600.0
2009-03-19 14:50:00,4.29,4.31,4.26,4.27,838000.0,3.5142,3.5305,3.4896,3.4978,838000.0
2009-03-19 14:55:00,4.27,4.31,4.26,4.3,400400.0,3.4978,3.5305,3.4896,3.5223,400400.0
2009-03-19 15:00:00,4.3,4.38,4.29,4.35,933600.0,3.5223,3.5879,3.5142,3.5633,933600.0
2009-03-19 15:05:00,4.35,4.35,4.32,4.33,552800.0,3.5633,3.5633,3.5387,3.5469,552800.0
2009-03-19 15:10:00,4.33,4.35,4.31,4.34,306400.0,3.5469,3.5633,3.5305,3.5551,306400.0
2009-03-19 15:15:00,4.34,4.38,4.34,4.36,241600.0,3.5551,3.5879,3.5551,3.5715,241600.0
2009-03-19 15:20:00,4.36,4.36,4.31,4.33,470800.0,3.5715,3.5715,3.5305,3.5469,470800.0
2009-03-19 15:25:00,4.33,4.33,4.29,4.33,660800.0,3.5469,3.5469,3.5142,3.5469,660800.0
2009-03-19 15:30:00,4.33,4.39,4.32,4.35,383200.0,3.5469,3.5961,3.5387,3.5633,383200.0
2009-03-19 15:35:00,4.35,4.37,4.28,4.29,475600.0,3.5633,3.5797,3.506,3.5142,475600.0
2009-03-19 15:40:00,4.29,4.32,4.26,4.3,555600.0,3.5142,3.5387,3.4896,3.5223,555600.0
2009-03-19 15:45:00,4.3,4.33,4.29,4.31,520000.0,3.5223,3.5469,3.5142,3.5305,520000.0
2009-03-19 15:50:00,4.3,4.32,4.28,4.3,582800.0,3.5223,3.5387,3.506,3.5223,582800.0
2009-03-19 15:55:00,4.3,4.31,4.27,4.3,849600.0,3.5223,3.5305,3.4978,3.5223,849600.0
2009-03-20 09:30:00,4.4,4.45,4.36,4.38,1332400.0,3.6043,3.6452,3.5715,3.5879,1332400.0
2009-03-20 09:35:00,4.38,4.4,4.37,4.37,1021200.0,3.5879,3.6043,3.5797,3.5797,1021200.0
2009-03-20 09:40:00,4.37,4.37,4.31,4.32,576000.0,3.5797,3.5797,3.5305,3.5387,576000.0
2009-03-20 09:45:00,4.32,4.4,4.3,4.37,749200.0,3.5387,3.6043,3.5223,3.5797,749200.0
2009-03-20 09:50:00,4.37,4.43,4.36,4.39,645200.0,3.5797,3.6288,3.5715,3.5961,645200.0
2009-03-20 09:55:00,4.39,4.4,4.31,4.34,745600.0,3.5961,3.6043,3.5305,3.5551,745600.0
2009-03-20 10:00:00,4.34,4.35,4.32,4.33,344000.0,3.5551,3.5633,3.5387,3.5469,344000.0
2009-03-20 10:05:00,4.34,4.34,4.27,4.29,442800.0,3.5551,3.5551,3.4978,3.5142,442800.0
2009-03-20 10:10:00,4.29,4.32,4.29,4.29,414800.0,3.5142,3.5387,3.5142,3.5142,414800.0
2009-03-20 10:15:00,4.29,4.32,4.29,4.29,302400.0,3.5142,3.5387,3.5142,3.5142,302400.0
2009-03-20 10:20:00,4.29,4.31,4.29,4.31,288800.0,3.5142,3.5305,3.5142,3.5305,288800.0
2009-03-20 10:25:00,4.31,4.34,4.29,4.34,402400.0,3.5305,3.5551,3.5142,3.5551,402400.0
2009-03-20 10:30:00,4.34,4.34,4.3,4.3,324400.0,3.5551,3.5551,3.5223,3.5223,324400.0
2009-03-20 10:35:00,4.31,4.31,4.24,4.25,917600.0,3.5305,3.5305,3.4732,3.4814,917600.0
2009-03-20 10:40:00,4.25,4.28,4.24,4.27,402000.0,3.4814,3.506,3.4732,3.4978,402000.0
2009-03-20 10:45:00,4.27,4.29,4.24,4.26,476000.0,3.4978,3.5142,3.4732,3.4896,476000.0
2009-03-20 10:50:00,4.26,4.28,4.24,4.28,380400.0,3.4896,3.506,3.4732,3.506,380400.0
2009-03-20 10:55:00,4.28,4.3,4.27,4.28,644800.0,3.506,3.5223,3.4978,3.506,644800.0
2009-03-20 11:00:00,4.28,4.28,4.25,4.26,600800.0,3.506,3.506,3.4814,3.4896,600800.0
2009-03-20 11:05:00,4.26,4.26,4.21,4.22,557200.0,3.4896,3.4896,3.4486,3.4568,557200.0
2009-03-20 11:10:00,4.22,4.22,4.18,4.19,432000.0,3.4568,3.4568,3.4241,3.4322,432000.0
2009-03-20 11:15:00,4.18,4.19,4.16,4.19,475200.0,3.4241,3.4322,3.4077,3.4322,475200.0
2009-03-20 11:20:00,4.18,4.19,4.14,4.14,1064400.0,3.4241,3.4322,3.3913,3.3913,1064400.0
2009-03-20 11:25:00,4.14,4.17,4.14,4.15,314000.0,3.3913,3.4159,3.3913,3.3995,314000.0
2009-03-20 11:30:00,4.15,4.2,4.14,4.19,655200.0,3.3995,3.4404,3.3913,3.4322,655200.0
2009-03-20 11:35:00,4.19,4.19,4.17,4.18,188400.0,3.4322,3.4322,3.4159,3.4241,188400.0
2009-03-20 11:40:00,4.18,4.21,4.18,4.2,418400.0,3.4241,3.4486,3.4241,3.4404,418400.0
2009-03-20 11:45:00,4.19,4.19,4.15,4.16,312000.0,3.4322,3.4322,3.3995,3.4077,312000.0
2009-03-20 11:50:00,4.15,4.19,4.15,4.19,311600.0,3.3995,3.4322,3.3995,3.4322,311600.0
2009-03-20 11:55:00,4.18,4.18,4.16,4.18,263200.0,3.4241,3.4241,3.4077,3.4241,263200.0
2009-03-20 12:00:00,4.18,4.18,4.15,4.16,294800.0,3.4241,3.4241,3.3995,3.4077,294800.0
2009-03-20 12:05:00,4.16,4.18,4.15,4.16,265600.0,3.4077,3.4241,3.3995,3.4077,265600.0
2009-03-20 12:10:00,4.16,4.21,4.16,4.2,354400.0,3.4077,3.4486,3.4077,3.4404,354400.0
2009-03-20 12:15:00,4.2,4.23,4.18,4.23,344800.0,3.4404,3.465,3.4241,3.465,344800.0
2009-03-20 12:20:00,4.23,4.23,4.2,4.2,162000.0,3.465,3.465,3.4404,3.4404,162000.0
2009-03-20 12:25:00,4.21,4.22,4.2,4.21,225600.0,3.4486,3.4568,3.4404,3.4486,225600.0
2009-03-20 12:30:00,4.21,4.24,4.2,4.23,434800.0,3.4486,3.4732,3.4404,3.465,434800.0
2009-03-20 12:35:00,4.23,4.23,4.21,4.21,892000.0,3.465,3.465,3.4486,3.4486,892000.0
2009-03-20 12:40:00,4.21,4.22,4.17,4.18,506400.0,3.4486,3.4568,3.4159,3.4241,506400.0
2009-03-20 12:45:00,4.18,4.18,4.16,4.16,279200.0,3.4241,3.4241,3.4077,3.4077,279200.0
2009-03-20 12:50:00,4.16,4.16,4.09,4.11,1424400.0,3.4077,3.4077,3.3503,3.3667,1424400.0
2009-03-20 12:55:00,4.11,4.11,4.08,4.09,648400.0,3.3667,3.3667,3.3421,3.3503,648400.0
2009-03-20 13:00:00,4.09,4.09,4.08,4.09,366800.0,3.3503,3.3503,3.3421,3.3503,366800.0
2009-03-20 13:05:00,4.09,4.09,4.07,4.08,222400.0,3.3503,3.3503,3.3339,3.3421,222400.0
2009-03-20 13:10:00,4.07,4.09,4.06,4.09,692400.0,3.3339,3.3503,3.3258,3.3503,692400.0
2009-03-20 13:15:00,4.09,4.09,4.07,4.07,164800.0,3.3503,3.3503,3.3339,3.3339,164800.0
2009-03-20 13:20:00,4.07,4.07,4.0,4.02,749200.0,3.3339,3.3339,3.2766,3.293,749200.0
2009-03-20 13:25:00,4.02,4.02,3.99,4.01,696000.0,3.293,3.293,3.2684,3.2848,696000.0
2009-03-20 13:30:00,4.01,4.04,4.0,4.04,465200.0,3.2848,3.3094,3.2766,3.3094,465200.0
2009-03-20 13:35:00,4.04,4.04,3.97,3.98,558400.0,3.3094,3.3094,3.252,3.2602,558400.0
2009-03-20 13:40:00,3.98,4.0,3.97,3.99,427600.0,3.2602,3.2766,3.252,3.2684,427600.0
2009-03-20 13:45:00,3.99,3.99,3.94,3.95,523200.0,3.2684,3.2684,3.2275,3.2356,523200.0
2009-03-20 13:50:00,3.95,3.98,3.91,3.92,724400.0,3.2356,3.2602,3.2029,3.2111,724400.0
2009-03-20 13:55:00,3.92,3.94,3.91,3.92,1270800.0,3.2111,3.2275,3.2029,3.2111,1270800.0
2009-03-20 14:00:00,3.92,3.92,3.89,3.91,1074000.0,3.2111,3.2111,3.1865,3.2029,1074000.0
2009-03-20 14:05:00,3.91,3.91,3.85,3.85,2346800.0,3.2029,3.2029,3.1537,3.1537,2346800.0
2009-03-20 14:10:00,3.85,3.9,3.84,3.89,1647600.0,3.1537,3.1947,3.1455,3.1865,1647600.0
2009-03-20 14:15:00,3.9,3.92,3.89,3.92,738400.0,3.1947,3.2111,3.1865,3.2111,738400.0
2009-03-20 14:20:00,3.92,3.94,3.91,3.92,651600.0,3.2111,3.2275,3.2029,3.2111,651600.0
2009-03-20 14:25:00,3.92,3.94,3.9,3.94,432400.0,3.2111,3.2275,3.1947,3.2275,432400.0
2009-03-20 14:30:00,3.93,3.96,3.93,3.94,683200.0,3.2193,3.2438,3.2193,3.2275,683200.0
2009-03-20 14:35:00,3.94,3.95,3.92,3.95,422000.0,3.2275,3.2356,3.2111,3.2356,422000.0
2009-03-20 14:40:00,3.95,3.95,3.88,3.89,824800.0,3.2356,3.2356,3.1783,3.1865,824800.0
2009-03-20 14:45:00,3.9,3.92,3.89,3.92,338400.0,3.1947,3.2111,3.1865,3.2111,338400.0
2009-03-20 14:50:00,3.92,3.92,3.9,3.91,156400.0,3.2111,3.2111,3.1947,3.2029,156400.0
2009-03-20 14:55:00,3.91,3.97,3.89,3.94,940400.0,3.2029,3.252,3.1865,3.2275,940400.0
2009-03-20 15:00:00,3.94,3.98,3.94,3.95,1253600.0,3.2275,3.2602,3.2275,3.2356,1253600.0
2009-03-20 15:05:00,3.95,3.97,3.93,3.96,1322400.0,3.2356,3.252,3.2193,3.2438,1322400.0
2009-03-20 15:10:00,3.96,3.99,3.93,3.93,1572000.0,3.2438,3.2684,3.2193,3.2193,1572000.0
2009-03-20 15:15:00,3.93,3.95,3.93,3.94,522800.0,3.2193,3.2356,3.2193,3.2275,522800.0
2009-03-20 15:20:00,3.94,4.01,3.94,4.0,1043200.0,3.2275,3.2848,3.2275,3.2766,1043200.0
2009-03-20 15:25:00,4.01,4.01,3.96,3.96,1355600.0,3.2848,3.2848,3.2438,3.2438,1355600.0
2009-03-20 15:30:00,3.97,4.03,3.96,4.03,969200.0,3.252,3.3012,3.2438,3.3012,969200.0
2009-03-20 15:35:00,4.03,4.03,3.97,3.98,893200.0,3.3012,3.3012,3.252,3.2602,893200.0
2009-03-20 15:40:00,3.98,3.98,3.94,3.97,1018400.0,3.2602,3.2602,3.2275,3.252,1018400.0
2009-03-20 15:45:00,3.97,3.97,3.9,3.9,1304800.0,3.252,3.252,3.1947,3.1947,1304800.0
2009-03-20 15:50:00,3.91,3.93,3.88,3.89,939600.0,3.2029,3.2193,3.1783,3.1865,939600.0
2009-03-20 15:55:00,3.9,3.9,3.86,3.87,1520000.0,3.1947,3.1947,3.1619,3.1701,1520000.0
2009-03-23 09:30:00,4.25,4.28,4.21,4.22,1494800.0,3.4814,3.506,3.4486,3.4568,1494800.0
2009-03-23 09:35:00,4.22,4.27,4.17,4.25,1115600.0,3.4568,3.4978,3.4159,3.4814,1115600.0
2009-03-23 09:40:00,4.26,4.26,4.18,4.2,593600.0,3.4896,3.4896,3.4241,3.4404,593600.0
2009-03-23 09:45:00,4.2,4.25,4.15,4.16,725600.0,3.4404,3.4814,3.3995,3.4077,725600.0
2009-03-23 09:50:00,4.16,4.21,4.13,4.19,921600.0,3.4077,3.4486,3.3831,3.4322,921600.0
2009-03-23 09:55:00,4.2,4.22,4.17,4.22,580800.0,3.4404,3.4568,3.4159,3.4568,580800.0
2009-03-23 10:00:00,4.22,4.33,4.22,4.3,2140000.0,3.4568,3.5469,3.4568,3.5223,2140000.0
2009-03-23 10:05:00,4.3,4.34,4.28,4.31,1094800.0,3.5223,3.5551,3.506,3.5305,1094800.0
2009-03-23 10:10:00,4.31,4.33,4.28,4.31,819200.0,3.5305,3.5469,3.506,3.5305,819200.0
2009-03-23 10:15:00,4.32,4.37,4.32,4.36,1152800.0,3.5387,3.5797,3.5387,3.5715,1152800.0
2009-03-23 10:20:00,4.36,4.37,4.33,4.34,852400.0,3.5715,3.5797,3.5469,3.5551,852400.0
2009-03-23 10:25:00,4.33,4.35,4.31,4.33,402800.0,3.5469,3.5633,3.5305,3.5469,402800.0
2009-03-23 10:30:00,4.33,4.35,4.32,4.35,950800.0,3.5469,3.5633,3.5387,3.5633,950800.0
2009-03-23 10:35:00,4.35,4.39,4.34,4.35,1190400.0,3.5633,3.5961,3.5551,3.5633,1190400.0
2009-03-23 10:40:00,4.35,4.36,4.34,4.36,379200.0,3.5633,3.5715,3.5551,3.5715,379200.0
2009-03-23 10:45:00,4.35,4.36,4.33,4.34,454800.0,3.5633,3.5715,3.5469,3.5551,454800.0
2009-03-23 10:50:00,4.34,4.37,4.34,4.36,660000.0,3.5551,3.5797,3.5551,3.5715,660000.0
2009-03-23 10:55:00,4.36,4.4,4.36,4.39,914800.0,3.5715,3.6043,3.5715,3.5961,914800.0
2009-03-23 11:00:00,4.39,4.41,4.38,4.39,582400.0,3.5961,3.6125,3.5879,3.5961,582400.0
2009-03-23 11:05:00,4.39,4.42,4.39,4.4,369200.0,3.5961,3.6206,3.5961,3.6043,369200.0
2009-03-23 11:10:00,4.4,4.41,4.38,4.39,367600.0,3.6043,3.6125,3.5879,3.5961,367600.0
2009-03-23 11:15:00,4.39,4.41,4.39,4.39,202800.0,3.5961,3.6125,3.5961,3.5961,202800.0
2009-03-23 11:20:00,4.39,4.4,4.37,4.38,366400.0,3.5961,3.6043,3.5797,3.5879,366400.0
2009-03-23 11:25:00,4.38,4.39,4.37,4.38,453600.0,3.5879,3.5961,3.5797,3.5879,453600.0
2009-03-23 11:30:00,4.38,4.4,4.38,4.39,558800.0,3.5879,3.6043,3.5879,3.5961,558800.0
2009-03-23 11:35:00,4.39,4.39,4.38,4.38,226800.0,3.5961,3.5961,3.5879,3.5879,226800.0
2009-03-23 11:40:00,4.38,4.4,4.38,4.39,429200.0,3.5879,3.6043,3.5879,3.5961,429200.0
2009-03-23 11:45:00,4.4,4.41,4.39,4.4,180800.0,3.6043,3.6125,3.5961,3.6043,180800.0
2009-03-23 11:50:00,4.4,4.47,4.4,4.46,802000.0,3.6043,3.6616,3.6043,3.6534,802000.0
2009-03-23 11:55:00,4.46,4.49,4.46,4.48,995200.0,3.6534,3.678,3.6534,3.6698,995200.0
2009-03-23 12:00:00,4.48,4.48,4.47,4.47,236800.0,3.6698,3.6698,3.6616,3.6616,236800.0
2009-03-23 12:05:00,4.48,4.49,4.46,4.48,484400.0,3.6698,3.678,3.6534,3.6698,484400.0
2009-03-23 12:10:00,4.48,4.5,4.48,4.48,561600.0,3.6698,3.6862,3.6698,3.6698,561600.0
2009-03-23 12:15:00,4.48,4.49,4.48,4.48,185200.0,3.6698,3.678,3.6698,3.6698,185200.0
2009-03-23 12:20:00,4.49,4.49,4.47,4.48,202400.0,3.678,3.678,3.6616,3.6698,202400.0
2009-03-23 12:25:00,4.48,4.49,4.47,4.49,274800.0,3.6698,3.678,3.6616,3.678,274800.0
2009-03-23 12:30:00,4.49,4.5,4.48,4.48,281200.0,3.678,3.6862,3.6698,3.6698,281200.0
2009-03-23 12:35:00,4.48,4.49,4.48,4.49,122400.0,3.6698,3.678,3.6698,3.678,122400.0
2009-03-23 12:40:00,4.49,4.5,4.48,4.48,153600.0,3.678,3.6862,3.6698,3.6698,153600.0
2009-03-23 12:45:00,4.48,4.48,4.47,4.47,188400.0,3.6698,3.6698,3.6616,3.6616,188400.0
2009-03-23 12:50:00,4.47,4.47,4.45,4.45,336400.0,3.6616,3.6616,3.6452,3.6452,336400.0
2009-03-23 12:55:00,4.46,4.46,4.43,4.43,661200.0,3.6534,3.6534,3.6288,3.6288,661200.0
2009-03-23 13:00:00,4.43,4.44,4.41,4.41,294400.0,3.6288,3.637,3.6125,3.6125,294400.0
2009-03-23 13:05:00,4.41,4.42,4.4,4.42,355600.0,3.6125,3.6206,3.6043,3.6206,355600.0
2009-03-23 13:10:00,4.41,4.49,4.41,4.48,1027600.0,3.6125,3.678,3.6125,3.6698,1027600.0
2009-03-23 13:15:00,4.48,4.49,4.45,4.47,752000.0,3.6698,3.678,3.6452,3.6616,752000.0
2009-03-23 13:20:00,4.46,4.47,4.44,4.44,346000.0,3.6534,3.6616,3.637,3.637,346000.0
2009-03-23 13:25:00,4.44,4.44,4.36,4.36,1288000.0,3.637,3.637,3.5715,3.5715,1288000.0
2009-03-23 13:30:00,4.36,4.38,4.34,4.35,798400.0,3.5715,3.5879,3.5551,3.5633,798400.0
2009-03-23 13:35:00,4.35,4.37,4.34,4.37,545200.0,3.5633,3.5797,3.5551,3.5797,545200.0
2009-03-23 13:40:00,4.36,4.38,4.35,4.37,552400.0,3.5715,3.5879,3.5633,3.5797,552400.0
2009-03-23 13:45:00,4.37,4.4,4.37,4.4,427200.0,3.5797,3.6043,3.5797,3.6043,427200.0
2009-03-23 13:50:00,4.4,4.41,4.38,4.4,405200.0,3.6043,3.6125,3.5879,3.6043,405200.0
2009-03-23 13:55:00,4.4,4.4,4.36,4.38,315600.0,3.6043,3.6043,3.5715,3.5879,315600.0
2009-03-23 14:00:00,4.38,4.42,4.37,4.42,434000.0,3.5879,3.6206,3.5797,3.6206,434000.0
2009-03-23 14:05:00,4.42,4.42,4.39,4.4,312400.0,3.6206,3.6206,3.5961,3.6043,312400.0
2009-03-23 14:10:00,4.4,4.4,4.35,4.36,550800.0,3.6043,3.6043,3.5633,3.5715,550800.0
2009-03-23 14:15:00,4.36,4.38,4.36,4.36,234000.0,3.5715,3.5879,3.5715,3.5715,234000.0
2009-03-23 14:20:00,4.37,4.37,4.36,4.37,290400.0,3.5797,3.5797,3.5715,3.5797,290400.0
2009-03-23 14:25:00,4.37,4.42,4.37,4.41,682800.0,3.5797,3.6206,3.5797,3.6125,682800.0
2009-03-23 14:30:00,4.41,4.45,4.41,4.44,548000.0,3.6125,3.6452,3.6125,3.637,548000.0
2009-03-23 14:35:00,4.44,4.46,4.43,4.43,451200.0,3.637,3.6534,3.6288,3.6288,451200.0
2009-03-23 14:40:00,4.43,4.45,4.43,4.45,220400.0,3.6288,3.6452,3.6288,3.6452,220400.0
2009-03-23 14:45:00,4.45,4.49,4.44,4.49,544800.0,3.6452,3.678,3.637,3.678,544800.0
2009-03-23 14:50:00,4.49,4.54,4.48,4.52,1867200.0,3.678,3.7189,3.6698,3.7026,1867200.0
2009-03-23 14:55:00,4.52,4.54,4.5,4.53,1060400.0,3.7026,3.7189,3.6862,3.7108,1060400.0
2009-03-23 15:00:00,4.53,4.53,4.5,4.53,889600.0,3.7108,3.7108,3.6862,3.7108,889600.0
2009-03-23 15:05:00,4.53,4.54,4.5,4.5,874000.0,3.7108,3.7189,3.6862,3.6862,874000.0
2009-03-23 15:10:00,4.5,4.57,4.5,4.57,776000.0,3.6862,3.7435,3.6862,3.7435,776000.0
2009-03-23 15:15:00,4.57,4.59,4.56,4.59,1086000.0,3.7435,3.7599,3.7353,3.7599,1086000.0
2009-03-23 15:20:00,4.59,4.59,4.56,4.59,1056400.0,3.7599,3.7599,3.7353,3.7599,1056400.0
2009-03-23 15:25:00,4.6,4.62,4.58,4.6,1169200.0,3.7681,3.7845,3.7517,3.7681,1169200.0
2009-03-23 15:30:00,4.6,4.63,4.59,4.6,1153600.0,3.7681,3.7927,3.7599,3.7681,1153600.0
2009-03-23 15:35:00,4.6,4.65,4.58,4.64,1663600.0,3.7681,3.8091,3.7517,3.8009,1663600.0
2009-03-23 15:40:00,4.64,4.69,4.64,4.69,2049600.0,3.8009,3.8418,3.8009,3.8418,2049600.0
2009-03-23 15:45:00,4.69,4.75,4.68,4.74,2141200.0,3.8418,3.891,3.8336,3.8828,2141200.0
2009-03-23 15:50:00,4.74,4.78,4.73,4.77,3011200.0,3.8828,3.9155,3.8746,3.9073,3011200.0
2009-03-23 15:55:00,4.77,4.84,4.76,4.83,3336000.0,3.9073,3.9647,3.8992,3.9565,3336000.0
2009-03-24 09:30:00,4.63,4.66,4.58,4.64,1140400.0,3.8,3.8246,3.759,3.8082,1140400.0
2009-03-24 09:35:00,4.63,4.65,4.56,4.62,884000.0,3.8,3.8164,3.7425,3.7918,884000.0
2009-03-24 09:40:00,4.63,4.66,4.58,4.66,980000.0,3.8,3.8246,3.759,3.8246,980000.0
2009-03-24 09:45:00,4.66,4.66,4.6,4.62,1070000.0,3.8246,3.8246,3.7754,3.7918,1070000.0
2009-03-24 09:50:00,4.62,4.65,4.61,4.64,657600.0,3.7918,3.8164,3.7836,3.8082,657600.0
2009-03-24 09:55:00,4.64,4.7,4.64,4.7,1100800.0,3.8082,3.8574,3.8082,3.8574,1100800.0
2009-03-24 10:00:00,4.7,4.79,4.69,4.75,2476000.0,3.8574,3.9313,3.8492,3.8985,2476000.0
2009-03-24 10:05:00,4.75,4.75,4.7,4.71,1348800.0,3.8985,3.8985,3.8574,3.8657,1348800.0
2009-03-24 10:10:00,4.71,4.74,4.67,4.67,836400.0,3.8657,3.8903,3.8328,3.8328,836400.0
2009-03-24 10:15:00,4.67,4.7,4.61,4.61,892800.0,3.8328,3.8574,3.7836,3.7836,892800.0
2009-03-24 10:20:00,4.6,4.63,4.58,4.6,843200.0,3.7754,3.8,3.759,3.7754,843200.0
2009-03-24 10:25:00,4.6,4.64,4.57,4.57,698400.0,3.7754,3.8082,3.7508,3.7508,698400.0
2009-03-24 10:30:00,4.57,4.58,4.54,4.57,643200.0,3.7508,3.759,3.7261,3.7508,643200.0
2009-03-24 10:35:00,4.57,4.57,4.52,4.55,733600.0,3.7508,3.7508,3.7097,3.7343,733600.0
2009-03-24 10:40:00,4.55,4.58,4.51,4.51,728400.0,3.7343,3.759,3.7015,3.7015,728400.0
2009-03-24 10:45:00,4.5,4.5,4.47,4.5,809600.0,3.6933,3.6933,3.6687,3.6933,809600.0
2009-03-24 10:50:00,4.5,4.54,4.5,4.51,477600.0,3.6933,3.7261,3.6933,3.7015,477600.0
2009-03-24 10:55:00,4.51,4.56,4.51,4.54,338400.0,3.7015,3.7425,3.7015,3.7261,338400.0
2009-03-24 11:00:00,4.54,4.6,4.52,4.57,569200.0,3.7261,3.7754,3.7097,3.7508,569200.0
2009-03-24 11:05:00,4.57,4.6,4.57,4.59,415600.0,3.7508,3.7754,3.7508,3.7672,415600.0
2009-03-24 11:10:00,4.59,4.63,4.59,4.61,348000.0,3.7672,3.8,3.7672,3.7836,348000.0
2009-03-24 11:15:00,4.61,4.61,4.58,4.58,440400.0,3.7836,3.7836,3.759,3.759,440400.0
2009-03-24 11:20:00,4.59,4.65,4.58,4.64,568800.0,3.7672,3.8164,3.759,3.8082,568800.0
2009-03-24 11:25:00,4.63,4.66,4.63,4.64,562400.0,3.8,3.8246,3.8,3.8082,562400.0
2009-03-24 11:30:00,4.64,4.65,4.6,4.61,440400.0,3.8082,3.8164,3.7754,3.7836,440400.0
2009-03-24 11:35:00,4.61,4.64,4.6,4.63,364000.0,3.7836,3.8082,3.7754,3.8,364000.0
2009-03-24 11:40:00,4.63,4.63,4.58,4.58,456400.0,3.8,3.8,3.759,3.759,456400.0
2009-03-24 11:45:00,4.58,4.59,4.55,4.57,504000.0,3.759,3.7672,3.7343,3.7508,504000.0
2009-03-24 11:50:00,4.58,4.59,4.53,4.54,484000.0,3.759,3.7672,3.7179,3.7261,484000.0
2009-03-24 11:55:00,4.54,4.54,4.52,4.54,213200.0,3.7261,3.7261,3.7097,3.7261,213200.0
2009-03-24 12:00:00,4.53,4.53,4.49,4.49,468800.0,3.7179,3.7179,3.6851,3.6851,468800.0
2009-03-24 12:05:00,4.5,4.54,4.49,4.49,631200.0,3.6933,3.7261,3.6851,3.6851,631200.0
2009-03-24 12:10:00,4.49,4.52,4.48,4.52,374800.0,3.6851,3.7097,3.6769,3.7097,374800.0
2009-03-24 12:15:00,4.52,4.55,4.52,4.54,290400.0,3.7097,3.7343,3.7097,3.7261,290400.0
2009-03-24 12:20:00,4.54,4.54,4.51,4.51,193600.0,3.7261,3.7261,3.7015,3.7015,193600.0
2009-03-24 12:25:00,4.52,4.54,4.51,4.53,217200.0,3.7097,3.7261,3.7015,3.7179,217200.0
2009-03-24 12:30:00,4.53,4.57,4.53,4.56,704000.0,3.7179,3.7508,3.7179,3.7425,704000.0
2009-03-24 12:35:00,4.56,4.57,4.54,4.54,393600.0,3.7425,3.7508,3.7261,3.7261,393600.0
2009-03-24 12:40:00,4.53,4.55,4.52,4.53,179200.0,3.7179,3.7343,3.7097,3.7179,179200.0
2009-03-24 12:45:00,4.52,4.58,4.52,4.58,280400.0,3.7097,3.759,3.7097,3.759,280400.0
2009-03-24 12:50:00,4.58,4.61,4.57,4.61,710000.0,3.759,3.7836,3.7508,3.7836,710000.0
2009-03-24 12:55:00,4.61,4.64,4.6,4.62,593600.0,3.7836,3.8082,3.7754,3.7918,593600.0
2009-03-24 13:00:00,4.62,4.63,4.57,4.57,512000.0,3.7918,3.8,3.7508,3.7508,512000.0
2009-03-24 13:05:00,4.58,4.62,4.57,4.62,757200.0,3.759,3.7918,3.7508,3.7918,757200.0
2009-03-24 13:10:00,4.62,4.62,4.58,4.61,597200.0,3.7918,3.7918,3.759,3.7836,597200.0
2009-03-24 13:15:00,4.61,4.66,4.6,4.61,556800.0,3.7836,3.8246,3.7754,3.7836,556800.0
2009-03-24 13:20:00,4.62,4.66,4.62,4.66,925200.0,3.7918,3.8246,3.7918,3.8246,925200.0
2009-03-24 13:25:00,4.66,4.7,4.66,4.68,1152000.0,3.8246,3.8574,3.8246,3.841,1152000.0
2009-03-24 13:30:00,4.68,4.68,4.58,4.6,1390400.0,3.841,3.841,3.759,3.7754,1390400.0
2009-03-24 13:35:00,4.59,4.61,4.58,4.59,519600.0,3.7672,3.7836,3.759,3.7672,519600.0
2009-03-24 13:40:00,4.59,4.62,4.59,4.62,326000.0,3.7672,3.7918,3.7672,3.7918,326000.0
2009-03-24 13:45:00,4.62,4.63,4.59,4.59,405600.0,3.7918,3.8,3.7672,3.7672,405600.0
2009-03-24 13:50:00,4.59,4.61,4.55,4.55,798400.0,3.7672,3.7836,3.7343,3.7343,798400.0
2009-03-24 13:55:00,4.55,4.59,4.55,4.58,336800.0,3.7343,3.7672,3.7343,3.759,336800.0
2009-03-24 14:00:00,4.59,4.59,4.56,4.57,307200.0,3.7672,3.7672,3.7425,3.7508,307200.0
2009-03-24 14:05:00,4.57,4.62,4.57,4.62,529600.0,3.7508,3.7918,3.7508,3.7918,529600.0
2009-03-24 14:10:00,4.62,4.63,4.59,4.6,592800.0,3.7918,3.8,3.7672,3.7754,592800.0
2009-03-24 14:15:00,4.6,4.62,4.58,4.61,590800.0,3.7754,3.7918,3.759,3.7836,590800.0
2009-03-24 14:20:00,4.61,4.64,4.6,4.62,522000.0,3.7836,3.8082,3.7754,3.7918,522000.0
2009-03-24 14:25:00,4.63,4.63,4.56,4.57,302400.0,3.8,3.8,3.7425,3.7508,302400.0
2009-03-24 14:30:00,4.57,4.6,4.54,4.57,619600.0,3.7508,3.7754,3.7261,3.7508,619600.0
2009-03-24 14:35:00,4.56,4.6,4.55,4.59,448800.0,3.7425,3.7754,3.7343,3.7672,448800.0
2009-03-24 14:40:00,4.59,4.62,4.58,4.59,321200.0,3.7672,3.7918,3.759,3.7672,321200.0
2009-03-24 14:45:00,4.59,4.6,4.56,4.58,237200.0,3.7672,3.7754,3.7425,3.759,237200.0
2009-03-24 14:50:00,4.58,4.59,4.53,4.54,531600.0,3.759,3.7672,3.7179,3.7261,531600.0
2009-03-24 14:55:00,4.54,4.54,4.52,4.53,394400.0,3.7261,3.7261,3.7097,3.7179,394400.0
2009-03-24 15:00:00,4.53,4.56,4.53,4.53,524400.0,3.7179,3.7425,3.7179,3.7179,524400.0
2009-03-24 15:05:00,4.53,4.53,4.45,4.47,850400.0,3.7179,3.7179,3.6523,3.6687,850400.0
2009-03-24 15:10:00,4.47,4.5,4.46,4.48,280800.0,3.6687,3.6933,3.6605,3.6769,280800.0
2009-03-24 15:15:00,4.48,4.51,4.47,4.47,443600.0,3.6769,3.7015,3.6687,3.6687,443600.0
2009-03-24 15:20:00,4.48,4.51,4.44,4.45,759600.0,3.6769,3.7015,3.6441,3.6523,759600.0
2009-03-24 15:25:00,4.45,4.47,4.43,4.46,620000.0,3.6523,3.6687,3.6358,3.6605,620000.0
2009-03-24 15:30:00,4.46,4.47,4.42,4.43,638000.0,3.6605,3.6687,3.6276,3.6358,638000.0
2009-03-24 15:35:00,4.43,4.5,4.43,4.47,555200.0,3.6358,3.6933,3.6358,3.6687,555200.0
2009-03-24 15:40:00,4.47,4.47,4.41,4.42,843600.0,3.6687,3.6687,3.6194,3.6276,843600.0
2009-03-24 15:45:00,4.42,4.46,4.42,4.42,814000.0,3.6276,3.6605,3.6276,3.6276,814000.0
2009-03-24 15:50:00,4.42,4.43,4.35,4.36,1819200.0,3.6276,3.6358,3.5702,3.5784,1819200.0
2009-03-24 15:55:00,4.36,4.36,4.26,4.26,1755600.0,3.5784,3.5784,3.4963,3.4963,1755600.0
2009-03-25 09:30:00,4.4,4.53,4.39,4.52,1238800.0,3.6112,3.7179,3.603,3.7097,1238800.0
2009-03-25 09:35:00,4.52,4.52,4.46,4.5,838400.0,3.7097,3.7097,3.6605,3.6933,838400.0
2009-03-25 09:40:00,4.49,4.55,4.48,4.54,767600.0,3.6851,3.7343,3.6769,3.7261,767600.0
2009-03-25 09:45:00,4.55,4.56,4.5,4.53,1173600.0,3.7343,3.7425,3.6933,3.7179,1173600.0
2009-03-25 09:50:00,4.52,4.59,4.52,4.59,739200.0,3.7097,3.7672,3.7097,3.7672,739200.0
2009-03-25 09:55:00,4.59,4.63,4.58,4.61,1477200.0,3.7672,3.8,3.759,3.7836,1477200.0
2009-03-25 10:00:00,4.61,4.73,4.61,4.72,3300400.0,3.7836,3.8821,3.7836,3.8739,3300400.0
2009-03-25 10:05:00,4.72,4.77,4.69,4.77,2038000.0,3.8739,3.9149,3.8492,3.9149,2038000.0
2009-03-25 10:10:00,4.77,4.77,4.72,4.72,1973200.0,3.9149,3.9149,3.8739,3.8739,1973200.0
2009-03-25 10:15:00,4.73,4.76,4.72,4.75,1225200.0,3.8821,3.9067,3.8739,3.8985,1225200.0
2009-03-25 10:20:00,4.75,4.75,4.7,4.7,1108400.0,3.8985,3.8985,3.8574,3.8574,1108400.0
2009-03-25 10:25:00,4.7,4.71,4.67,4.68,1030800.0,3.8574,3.8657,3.8328,3.841,1030800.0
2009-03-25 10:30:00,4.68,4.74,4.67,4.74,1038000.0,3.841,3.8903,3.8328,3.8903,1038000.0
2009-03-25 10:35:00,4.74,4.8,4.73,4.78,2370800.0,3.8903,3.9395,3.8821,3.9231,2370800.0
2009-03-25 10:40:00,4.78,4.79,4.74,4.75,1563200.0,3.9231,3.9313,3.8903,3.8985,1563200.0
2009-03-25 10:45:00,4.75,4.78,4.72,4.73,728800.0,3.8985,3.9231,3.8739,3.8821,728800.0
2009-03-25 10:50:00,4.73,4.74,4.72,4.73,1181600.0,3.8821,3.8903,3.8739,3.8821,1181600.0
2009-03-25 10:55:00,4.73,4.75,4.68,4.68,806000.0,3.8821,3.8985,3.841,3.841,806000.0
2009-03-25 11:00:00,4.69,4.73,4.67,4.72,1224400.0,3.8492,3.8821,3.8328,3.8739,1224400.0
2009-03-25 11:05:00,4.72,4.76,4.7,4.74,846400.0,3.8739,3.9067,3.8574,3.8903,846400.0
2009-03-25 11:10:00,4.74,4.75,4.68,4.69,616800.0,3.8903,3.8985,3.841,3.8492,616800.0
2009-03-25 11:15:00,4.69,4.71,4.65,4.66,1049200.0,3.8492,3.8657,3.8164,3.8246,1049200.0
2009-03-25 11:20:00,4.67,4.68,4.63,4.67,746000.0,3.8328,3.841,3.8,3.8328,746000.0
2009-03-25 11:25:00,4.67,4.68,4.66,4.68,352000.0,3.8328,3.841,3.8246,3.841,352000.0
2009-03-25 11:30:00,4.68,4.71,4.67,4.69,791600.0,3.841,3.8657,3.8328,3.8492,791600.0
2009-03-25 11:35:00,4.69,4.69,4.65,4.68,553600.0,3.8492,3.8492,3.8164,3.841,553600.0
2009-03-25 11:40:00,4.68,4.7,4.65,4.7,286800.0,3.841,3.8574,3.8164,3.8574,286800.0
2009-03-25 11:45:00,4.69,4.73,4.69,4.71,1096800.0,3.8492,3.8821,3.8492,3.8657,1096800.0
2009-03-25 11:50:00,4.71,4.73,4.71,4.72,276400.0,3.8657,3.8821,3.8657,3.8739,276400.0
2009-03-25 11:55:00,4.72,4.74,4.7,4.71,920000.0,3.8739,3.8903,3.8574,3.8657,920000.0
2009-03-25 12:00:00,4.71,4.77,4.7,4.74,692800.0,3.8657,3.9149,3.8574,3.8903,692800.0
2009-03-25 12:05:00,4.75,4.78,4.74,4.75,498800.0,3.8985,3.9231,3.8903,3.8985,498800.0
2009-03-25 12:10:00,4.75,4.75,4.72,4.73,668800.0,3.8985,3.8985,3.8739,3.8821,668800.0
2009-03-25 12:15:00,4.73,4.73,4.68,4.69,377200.0,3.8821,3.8821,3.841,3.8492,377200.0
2009-03-25 12:20:00,4.69,4.7,4.63,4.65,606400.0,3.8492,3.8574,3.8,3.8164,606400.0
2009-03-25 12:25:00,4.64,4.68,4.63,4.67,773200.0,3.8082,3.841,3.8,3.8328,773200.0
2009-03-25 12:30:00,4.67,4.69,4.64,4.65,498400.0,3.8328,3.8492,3.8082,3.8164,498400.0
2009-03-25 12:35:00,4.65,4.68,4.63,4.66,360800.0,3.8164,3.841,3.8,3.8246,360800.0
2009-03-25 12:40:00,4.66,4.68,4.66,4.67,313600.0,3.8246,3.841,3.8246,3.8328,313600.0
2009-03-25 12:45:00,4.66,4.67,4.64,4.64,298400.0,3.8246,3.8328,3.8082,3.8082,298400.0
2009-03-25 12:50:00,4.64,4.64,4.61,4.63,595200.0,3.8082,3.8082,3.7836,3.8,595200.0
2009-03-25 12:55:00,4.64,4.65,4.63,4.65,290800.0,3.8082,3.8164,3.8,3.8164,290800.0
2009-03-25 13:00:00,4.65,4.68,4.65,4.67,379200.0,3.8164,3.841,3.8164,3.8328,379200.0
2009-03-25 13:05:00,4.67,4.67,4.62,4.62,423200.0,3.8328,3.8328,3.7918,3.7918,423200.0
2009-03-25 13:10:00,4.62,4.64,4.58,4.58,906800.0,3.7918,3.8082,3.759,3.759,906800.0
2009-03-25 13:15:00,4.58,4.59,4.52,4.52,838400.0,3.759,3.7672,3.7097,3.7097,838400.0
2009-03-25 13:20:00,4.52,4.54,4.52,4.53,380000.0,3.7097,3.7261,3.7097,3.7179,380000.0
2009-03-25 13:25:00,4.53,4.54,4.45,4.47,1204000.0,3.7179,3.7261,3.6523,3.6687,1204000.0
2009-03-25 13:30:00,4.47,4.49,4.46,4.47,523200.0,3.6687,3.6851,3.6605,3.6687,523200.0
2009-03-25 13:35:00,4.47,4.47,4.43,4.44,521600.0,3.6687,3.6687,3.6358,3.6441,521600.0
2009-03-25 13:40:00,4.44,4.44,4.37,4.4,1662800.0,3.6441,3.6441,3.5866,3.6112,1662800.0
2009-03-25 13:45:00,4.39,4.43,4.39,4.42,678400.0,3.603,3.6358,3.603,3.6276,678400.0
2009-03-25 13:50:00,4.42,4.49,4.41,4.47,785600.0,3.6276,3.6851,3.6194,3.6687,785600.0
2009-03-25 13:55:00,4.47,4.48,4.42,4.42,488800.0,3.6687,3.6769,3.6276,3.6276,488800.0
2009-03-25 14:00:00,4.42,4.42,4.31,4.32,1545600.0,3.6276,3.6276,3.5374,3.5456,1545600.0
2009-03-25 14:05:00,4.31,4.34,4.26,4.27,1177200.0,3.5374,3.562,3.4963,3.5045,1177200.0
2009-03-25 14:10:00,4.26,4.3,4.24,4.3,1436400.0,3.4963,3.5292,3.4799,3.5292,1436400.0
2009-03-25 14:15:00,4.29,4.3,4.25,4.29,913200.0,3.5209,3.5292,3.4881,3.5209,913200.0
2009-03-25 14:20:00,4.29,4.33,4.26,4.3,763600.0,3.5209,3.5538,3.4963,3.5292,763600.0
2009-03-25 14:25:00,4.3,4.32,4.27,4.27,684400.0,3.5292,3.5456,3.5045,3.5045,684400.0
2009-03-25 14:30:00,4.27,4.27,4.23,4.23,857200.0,3.5045,3.5045,3.4717,3.4717,857200.0
2009-03-25 14:35:00,4.23,4.25,4.17,4.17,1171600.0,3.4717,3.4881,3.4225,3.4225,1171600.0
2009-03-25 14:40:00,4.17,4.18,4.1,4.12,1830800.0,3.4225,3.4307,3.365,3.3814,1830800.0
2009-03-25 14:45:00,4.12,4.13,4.04,4.13,1590000.0,3.3814,3.3896,3.3158,3.3896,1590000.0
2009-03-25 14:50:00,4.13,4.14,4.07,4.14,1050000.0,3.3896,3.3978,3.3404,3.3978,1050000.0
2009-03-25 14:55:00,4.13,4.16,4.08,4.09,1110000.0,3.3896,3.4142,3.3486,3.3568,1110000.0
2009-03-25 15:00:00,4.08,4.1,4.05,4.07,1062000.0,3.3486,3.365,3.324,3.3404,1062000.0
2009-03-25 15:05:00,4.07,4.14,4.07,4.1,929200.0,3.3404,3.3978,3.3404,3.365,929200.0
2009-03-25 15:10:00,4.1,4.16,4.1,4.15,787200.0,3.365,3.4142,3.365,3.406,787200.0
2009-03-25 15:15:00,4.14,4.18,4.12,4.18,1016800.0,3.3978,3.4307,3.3814,3.4307,1016800.0
2009-03-25 15:20:00,4.18,4.28,4.17,4.27,1205600.0,3.4307,3.5127,3.4225,3.5045,1205600.0
2009-03-25 15:25:00,4.27,4.36,4.24,4.35,1480400.0,3.5045,3.5784,3.4799,3.5702,1480400.0
2009-03-25 15:30:00,4.35,4.42,4.34,4.36,1682000.0,3.5702,3.6276,3.562,3.5784,1682000.0
2009-03-25 15:35:00,4.36,4.39,4.34,4.36,1387200.0,3.5784,3.603,3.562,3.5784,1387200.0
2009-03-25 15:40:00,4.36,4.39,4.3,4.39,1508400.0,3.5784,3.603,3.5292,3.603,1508400.0
2009-03-25 15:45:00,4.39,4.43,4.37,4.39,1560800.0,3.603,3.6358,3.5866,3.603,1560800.0
2009-03-25 15:50:00,4.39,4.49,4.36,4.49,1409200.0,3.603,3.6851,3.5784,3.6851,1409200.0
2009-03-25 15:55:00,4.49,4.62,4.48,4.62,2903200.0,3.6851,3.7918,3.6769,3.7918,2903200.0
2009-03-26 09:30:00,4.83,4.84,4.74,4.81,2819600.0,3.9641,3.9723,3.8903,3.9477,2819600.0
2009-03-26 09:35:00,4.82,4.87,4.77,4.79,1703200.0,3.9559,3.997,3.9149,3.9313,1703200.0
2009-03-26 09:40:00,4.79,4.89,4.78,4.85,1250000.0,3.9313,4.0134,3.9231,3.9806,1250000.0
2009-03-26 09:45:00,4.85,4.87,4.79,4.79,1156400.0,3.9806,3.997,3.9313,3.9313,1156400.0
2009-03-26 09:50:00,4.8,4.8,4.73,4.73,974000.0,3.9395,3.9395,3.8821,3.8821,974000.0
2009-03-26 09:55:00,4.73,4.75,4.69,4.71,848400.0,3.8821,3.8985,3.8492,3.8657,848400.0
2009-03-26 10:00:00,4.71,4.78,4.7,4.76,1171600.0,3.8657,3.9231,3.8574,3.9067,1171600.0
2009-03-26 10:05:00,4.77,4.84,4.77,4.8,902400.0,3.9149,3.9723,3.9149,3.9395,902400.0
2009-03-26 10:10:00,4.8,4.8,4.67,4.69,1080400.0,3.9395,3.9395,3.8328,3.8492,1080400.0
2009-03-26 10:15:00,4.69,4.77,4.69,4.76,549200.0,3.8492,3.9149,3.8492,3.9067,549200.0
2009-03-26 10:20:00,4.76,4.79,4.75,4.77,783600.0,3.9067,3.9313,3.8985,3.9149,783600.0
2009-03-26 10:25:00,4.77,4.79,4.7,4.71,635200.0,3.9149,3.9313,3.8574,3.8657,635200.0
2009-03-26 10:30:00,4.71,4.74,4.69,4.74,703600.0,3.8657,3.8903,3.8492,3.8903,703600.0
2009-03-26 10:35:00,4.74,4.79,4.74,4.76,986000.0,3.8903,3.9313,3.8903,3.9067,986000.0
2009-03-26 10:40:00,4.77,4.84,4.77,4.82,822000.0,3.9149,3.9723,3.9149,3.9559,822000.0
2009-03-26 10:45:00,4.83,4.84,4.78,4.78,626400.0,3.9641,3.9723,3.9231,3.9231,626400.0
2009-03-26 10:50:00,4.78,4.8,4.75,4.76,646000.0,3.9231,3.9395,3.8985,3.9067,646000.0
2009-03-26 10:55:00,4.77,4.81,4.76,4.79,1010400.0,3.9149,3.9477,3.9067,3.9313,1010400.0
2009-03-26 11:00:00,4.79,4.83,4.77,4.81,544000.0,3.9313,3.9641,3.9149,3.9477,544000.0
2009-03-26 11:05:00,4.81,4.84,4.78,4.83,832800.0,3.9477,3.9723,3.9231,3.9641,832800.0
2009-03-26 11:10:00,4.84,4.85,4.82,4.84,691600.0,3.9723,3.9806,3.9559,3.9723,691600.0
2009-03-26 11:15:00,4.84,4.86,4.81,4.83,916400.0,3.9723,3.9888,3.9477,3.9641,916400.0
2009-03-26 11:20:00,4.82,4.89,4.82,4.88,827600.0,3.9559,4.0134,3.9559,4.0052,827600.0
2009-03-26 11:25:00,4.88,4.91,4.84,4.84,790000.0,4.0052,4.0298,3.9723,3.9723,790000.0
2009-03-26 11:30:00,4.84,4.9,4.84,4.87,705600.0,3.9723,4.0216,3.9723,3.997,705600.0
2009-03-26 11:35:00,4.87,4.92,4.86,4.9,994400.0,3.997,4.038,3.9888,4.0216,994400.0
2009-03-26 11:40:00,4.9,4.93,4.88,4.92,997600.0,4.0216,4.0462,4.0052,4.038,997600.0
2009-03-26 11:45:00,4.92,4.93,4.87,4.89,1092800.0,4.038,4.0462,3.997,4.0134,1092800.0
2009-03-26 11:50:00,4.89,4.9,4.81,4.84,815200.0,4.0134,4.0216,3.9477,3.9723,815200.0
2009-03-26 11:55:00,4.84,4.87,4.83,4.86,358800.0,3.9723,3.997,3.9641,3.9888,358800.0
2009-03-26 12:00:00,4.87,4.91,4.85,4.9,738000.0,3.997,4.0298,3.9806,4.0216,738000.0
2009-03-26 12:05:00,4.9,4.93,4.89,4.91,1075200.0,4.0216,4.0462,4.0134,4.0298,1075200.0
2009-03-26 12:10:00,4.91,4.91,4.88,4.89,560800.0,4.0298,4.0298,4.0052,4.0134,560800.0
2009-03-26 12:15:00,4.89,4.93,4.85,4.93,998800.0,4.0134,4.0462,3.9806,4.0462,998800.0
2009-03-26 12:20:00,4.93,4.99,4.91,4.99,1454400.0,4.0462,4.0955,4.0298,4.0955,1454400.0
2009-03-26 12:25:00,4.99,5.0,4.96,4.99,1220800.0,4.0955,4.1037,4.0708,4.0955,1220800.0
2009-03-26 12:30:00,4.99,5.0,4.96,4.97,1070000.0,4.0955,4.1037,4.0708,4.079,1070000.0
2009-03-26 12:35:00,4.98,4.99,4.93,4.98,1052400.0,4.0873,4.0955,4.0462,4.0873,1052400.0
2009-03-26 12:40:00,4.98,4.99,4.88,4.88,924400.0,4.0873,4.0955,4.0052,4.0052,924400.0
2009-03-26 12:45:00,4.88,4.91,4.87,4.91,784000.0,4.0052,4.0298,3.997,4.0298,784000.0
2009-03-26 12:50:00,4.91,4.92,4.88,4.9,528400.0,4.0298,4.038,4.0052,4.0216,528400.0
2009-03-26 12:55:00,4.9,4.92,4.88,4.9,588800.0,4.0216,4.038,4.0052,4.0216,588800.0
2009-03-26 13:00:00,4.9,5.01,4.9,4.99,2086000.0,4.0216,4.1119,4.0216,4.0955,2086000.0
2009-03-26 13:05:00,4.99,5.1,4.99,5.07,2178400.0,4.0955,4.1857,4.0955,4.1611,2178400.0
2009-03-26 13:10:00,5.07,5.09,5.0,5.02,1578400.0,4.1611,4.1775,4.1037,4.1201,1578400.0
2009-03-26 13:15:00,5.02,5.06,5.01,5.04,900000.0,4.1201,4.1529,4.1119,4.1365,900000.0
2009-03-26 13:20:00,5.04,5.13,5.04,5.08,1868800.0,4.1365,4.2104,4.1365,4.1693,1868800.0
2009-03-26 13:25:00,5.08,5.1,5.04,5.06,952400.0,4.1693,4.1857,4.1365,4.1529,952400.0
2009-03-26 13:30:00,5.06,5.09,5.06,5.07,902800.0,4.1529,4.1775,4.1529,4.1611,902800.0
2009-03-26 13:35:00,5.07,5.07,5.01,5.02,1234400.0,4.1611,4.1611,4.1119,4.1201,1234400.0
2009-03-26 13:40:00,5.02,5.03,4.96,4.98,1126400.0,4.1201,4.1283,4.0708,4.0873,1126400.0
2009-03-26 13:45:00,4.99,5.01,4.98,4.99,1008400.0,4.0955,4.1119,4.0873,4.0955,1008400.0
2009-03-26 13:50:00,5.0,5.05,4.98,4.98,1043200.0,4.1037,4.1447,4.0873,4.0873,1043200.0
2009-03-26 13:55:00,4.98,5.02,4.96,4.99,1035600.0,4.0873,4.1201,4.0708,4.0955,1035600.0
2009-03-26 14:00:00,4.99,5.07,4.99,5.06,1082800.0,4.0955,4.1611,4.0955,4.1529,1082800.0
2009-03-26 14:05:00,5.07,5.08,5.03,5.05,1010000.0,4.1611,4.1693,4.1283,4.1447,1010000.0
2009-03-26 14:10:00,5.05,5.07,5.02,5.06,947200.0,4.1447,4.1611,4.1201,4.1529,947200.0
2009-03-26 14:15:00,5.05,5.06,4.99,5.0,1299600.0,4.1447,4.1529,4.0955,4.1037,1299600.0
2009-03-26 14:20:00,5.0,5.06,5.0,5.06,621600.0,4.1037,4.1529,4.1037,4.1529,621600.0
2009-03-26 14:25:00,5.07,5.08,4.94,4.97,1436000.0,4.1611,4.1693,4.0544,4.079,1436000.0
2009-03-26 14:30:00,4.96,4.97,4.91,4.93,1259600.0,4.0708,4.079,4.0298,4.0462,1259600.0
2009-03-26 14:35:00,4.94,5.0,4.92,4.97,971600.0,4.0544,4.1037,4.038,4.079,971600.0
2009-03-26 14:40:00,4.97,4.99,4.93,4.93,495200.0,4.079,4.0955,4.0462,4.0462,495200.0
2009-03-26 14:45:00,4.93,5.0,4.93,4.96,1076800.0,4.0462,4.1037,4.0462,4.0708,1076800.0
2009-03-26 14:50:00,4.96,4.96,4.89,4.93,1000400.0,4.0708,4.0708,4.0134,4.0462,1000400.0
2009-03-26 14:55:00,4.93,4.96,4.84,4.85,1326800.0,4.0462,4.0708,3.9723,3.9806,1326800.0
2009-03-26 15:00:00,4.85,4.87,4.83,4.86,914800.0,3.9806,3.997,3.9641,3.9888,914800.0
2009-03-26 15:05:00,4.86,4.94,4.84,4.91,1621600.0,3.9888,4.0544,3.9723,4.0298,1621600.0
2009-03-26 15:10:00,4.91,4.94,4.89,4.91,860400.0,4.0298,4.0544,4.0134,4.0298,860400.0
2009-03-26 15:15:00,4.93,4.93,4.86,4.9,1042800.0,4.0462,4.0462,3.9888,4.0216,1042800.0
2009-03-26 15:20:00,4.9,4.99,4.88,4.96,1239600.0,4.0216,4.0955,4.0052,4.0708,1239600.0
2009-03-26 15:25:00,4.96,5.01,4.95,4.99,1588800.0,4.0708,4.1119,4.0626,4.0955,1588800.0
2009-03-26 15:30:00,4.99,5.04,4.95,4.98,1651600.0,4.0955,4.1365,4.0626,4.0873,1651600.0
2009-03-26 15:35:00,4.98,5.02,4.95,4.99,1753200.0,4.0873,4.1201,4.0626,4.0955,1753200.0
2009-03-26 15:40:00,4.99,5.09,4.99,5.09,2847200.0,4.0955,4.1775,4.0955,4.1775,2847200.0
2009-03-26 15:45:00,5.09,5.13,5.04,5.09,2293600.0,4.1775,4.2104,4.1365,4.1775,2293600.0
2009-03-26 15:50:00,5.09,5.14,5.07,5.09,2350000.0,4.1775,4.2186,4.1611,4.1775,2350000.0
2009-03-26 15:55:00,5.1,5.17,5.1,5.16,2701600.0,4.1857,4.2432,4.1857,4.235,2701600.0
2009-03-27 09:30:00,4.89,4.89,4.84,4.89,1097200.0,4.0134,4.0134,3.9723,4.0134,1097200.0
2009-03-27 09:35:00,4.89,4.9,4.81,4.87,859200.0,4.0134,4.0216,3.9477,3.997,859200.0
2009-03-27 09:40:00,4.87,4.9,4.87,4.88,842400.0,3.997,4.0216,3.997,4.0052,842400.0
2009-03-27 09:45:00,4.87,4.92,4.86,4.91,842800.0,3.997,4.038,3.9888,4.0298,842800.0
2009-03-27 09:50:00,4.91,4.95,4.89,4.95,766000.0,4.0298,4.0626,4.0134,4.0626,766000.0
2009-03-27 09:55:00,4.95,4.97,4.85,4.86,1189600.0,4.0626,4.079,3.9806,3.9888,1189600.0
2009-03-27 10:00:00,4.87,4.88,4.83,4.86,1081600.0,3.997,4.0052,3.9641,3.9888,1081600.0
2009-03-27 10:05:00,4.85,4.9,4.8,4.84,1150800.0,3.9806,4.0216,3.9395,3.9723,1150800.0
2009-03-27 10:10:00,4.83,4.89,4.83,4.88,623200.0,3.9641,4.0134,3.9641,4.0052,623200.0
2009-03-27 10:15:00,4.88,4.89,4.85,4.87,521600.0,4.0052,4.0134,3.9806,3.997,521600.0
2009-03-27 10:20:00,4.87,4.93,4.87,4.92,709200.0,3.997,4.0462,3.997,4.038,709200.0
2009-03-27 10:25:00,4.92,4.93,4.88,4.9,604800.0,4.038,4.0462,4.0052,4.0216,604800.0
2009-03-27 10:30:00,4.9,4.91,4.84,4.9,506400.0,4.0216,4.0298,3.9723,4.0216,506400.0
2009-03-27 10:35:00,4.91,4.97,4.91,4.93,675600.0,4.0298,4.079,4.0298,4.0462,675600.0
2009-03-27 10:40:00,4.93,4.95,4.91,4.92,368000.0,4.0462,4.0626,4.0298,4.038,368000.0
2009-03-27 10:45:00,4.92,4.95,4.9,4.9,446400.0,4.038,4.0626,4.0216,4.0216,446400.0
2009-03-27 10:50:00,4.9,4.99,4.9,4.95,701200.0,4.0216,4.0955,4.0216,4.0626,701200.0
2009-03-27 10:55:00,4.95,4.97,4.92,4.93,498000.0,4.0626,4.079,4.038,4.0462,498000.0
2009-03-27 11:00:00,4.93,4.93,4.9,4.92,647600.0,4.0462,4.0462,4.0216,4.038,647600.0
2009-03-27 11:05:00,4.92,4.98,4.92,4.93,502800.0,4.038,4.0873,4.038,4.0462,502800.0
2009-03-27 11:10:00,4.93,4.97,4.9,4.96,486000.0,4.0462,4.079,4.0216,4.0708,486000.0
2009-03-27 11:15:00,4.96,4.97,4.94,4.95,310000.0,4.0708,4.079,4.0544,4.0626,310000.0
2009-03-27 11:20:00,4.94,4.98,4.94,4.98,427600.0,4.0544,4.0873,4.0544,4.0873,427600.0
2009-03-27 11:25:00,4.98,5.02,4.96,4.99,699200.0,4.0873,4.1201,4.0708,4.0955,699200.0
2009-03-27 11:30:00,4.99,4.99,4.95,4.97,505200.0,4.0955,4.0955,4.0626,4.079,505200.0
2009-03-27 11:35:00,4.97,4.99,4.96,4.96,298000.0,4.079,4.0955,4.0708,4.0708,298000.0
2009-03-27 11:40:00,4.96,5.0,4.95,4.99,643600.0,4.0708,4.1037,4.0626,4.0955,643600.0
2009-03-27 11:45:00,4.99,5.02,4.98,4.98,607600.0,4.0955,4.1201,4.0873,4.0873,607600.0
2009-03-27 11:50:00,4.99,5.0,4.97,4.98,510000.0,4.0955,4.1037,4.079,4.0873,510000.0
2009-03-27 11:55:00,4.97,4.98,4.95,4.97,492000.0,4.079,4.0873,4.0626,4.079,492000.0
2009-03-27 12:00:00,4.96,5.01,4.96,5.01,437600.0,4.0708,4.1119,4.0708,4.1119,437600.0
2009-03-27 12:05:00,5.01,5.02,4.96,5.0,368800.0,4.1119,4.1201,4.0708,4.1037,368800.0
2009-03-27 12:10:00,4.99,5.0,4.93,4.95,1233200.0,4.0955,4.1037,4.0462,4.0626,1233200.0
2009-03-27 12:15:00,4.96,4.96,4.86,4.87,952800.0,4.0708,4.0708,3.9888,3.997,952800.0
2009-03-27 12:20:00,4.87,4.87,4.85,4.85,454400.0,3.997,3.997,3.9806,3.9806,454400.0
2009-03-27 12:25:00,4.85,4.88,4.85,4.88,239200.0,3.9806,4.0052,3.9806,4.0052,239200.0
2009-03-27 12:30:00,4.87,4.9,4.86,4.89,400800.0,3.997,4.0216,3.9888,4.0134,400800.0
2009-03-27 12:35:00,4.89,4.9,4.84,4.85,327200.0,4.0134,4.0216,3.9723,3.9806,327200.0
2009-03-27 12:40:00,4.85,4.89,4.85,4.88,294400.0,3.9806,4.0134,3.9806,4.0052,294400.0
2009-03-27 12:45:00,4.88,4.92,4.88,4.9,419600.0,4.0052,4.038,4.0052,4.0216,419600.0
2009-03-27 12:50:00,4.9,4.91,4.84,4.84,812400.0,4.0216,4.0298,3.9723,3.9723,812400.0
2009-03-27 12:55:00,4.84,4.84,4.78,4.8,738800.0,3.9723,3.9723,3.9231,3.9395,738800.0
2009-03-27 13:00:00,4.79,4.79,4.74,4.75,785200.0,3.9313,3.9313,3.8903,3.8985,785200.0
2009-03-27 13:05:00,4.75,4.77,4.73,4.74,570000.0,3.8985,3.9149,3.8821,3.8903,570000.0
2009-03-27 13:10:00,4.74,4.76,4.72,4.76,376000.0,3.8903,3.9067,3.8739,3.9067,376000.0
2009-03-27 13:15:00,4.75,4.78,4.75,4.77,682800.0,3.8985,3.9231,3.8985,3.9149,682800.0
2009-03-27 13:20:00,4.77,4.8,4.76,4.78,343200.0,3.9149,3.9395,3.9067,3.9231,343200.0
2009-03-27 13:25:00,4.78,4.8,4.78,4.78,742400.0,3.9231,3.9395,3.9231,3.9231,742400.0
2009-03-27 13:30:00,4.78,4.88,4.76,4.84,918400.0,3.9231,4.0052,3.9067,3.9723,918400.0
2009-03-27 13:35:00,4.84,4.84,4.78,4.8,616400.0,3.9723,3.9723,3.9231,3.9395,616400.0
2009-03-27 13:40:00,4.8,4.81,4.69,4.74,830400.0,3.9395,3.9477,3.8492,3.8903,830400.0
2009-03-27 13:45:00,4.74,4.76,4.71,4.75,781200.0,3.8903,3.9067,3.8657,3.8985,781200.0
2009-03-27 13:50:00,4.75,4.75,4.67,4.67,971200.0,3.8985,3.8985,3.8328,3.8328,971200.0
2009-03-27 13:55:00,4.68,4.7,4.67,4.69,633600.0,3.841,3.8574,3.8328,3.8492,633600.0
2009-03-27 14:00:00,4.69,4.73,4.67,4.73,977600.0,3.8492,3.8821,3.8328,3.8821,977600.0
2009-03-27 14:05:00,4.73,4.76,4.72,4.74,506400.0,3.8821,3.9067,3.8739,3.8903,506400.0
2009-03-27 14:10:00,4.74,4.78,4.72,4.78,506800.0,3.8903,3.9231,3.8739,3.9231,506800.0
2009-03-27 14:15:00,4.78,4.79,4.75,4.78,776400.0,3.9231,3.9313,3.8985,3.9231,776400.0
2009-03-27 14:20:00,4.79,4.85,4.77,4.83,909600.0,3.9313,3.9806,3.9149,3.9641,909600.0
2009-03-27 14:25:00,4.83,4.85,4.8,4.8,485200.0,3.9641,3.9806,3.9395,3.9395,485200.0
2009-03-27 14:30:00,4.8,4.82,4.76,4.78,785200.0,3.9395,3.9559,3.9067,3.9231,785200.0
2009-03-27 14:35:00,4.78,4.81,4.77,4.77,519600.0,3.9231,3.9477,3.9149,3.9149,519600.0
2009-03-27 14:40:00,4.77,4.83,4.76,4.77,626000.0,3.9149,3.9641,3.9067,3.9149,626000.0
2009-03-27 14:45:00,4.77,4.8,4.74,4.78,487600.0,3.9149,3.9395,3.8903,3.9231,487600.0
2009-03-27 14:50:00,4.78,4.8,4.75,4.78,490400.0,3.9231,3.9395,3.8985,3.9231,490400.0
2009-03-27 14:55:00,4.78,4.83,4.76,4.83,779200.0,3.9231,3.9641,3.9067,3.9641,779200.0
2009-03-27 15:00:00,4.83,4.89,4.83,4.83,1411600.0,3.9641,4.0134,3.9641,3.9641,1411600.0
2009-03-27 15:05:00,4.83,4.83,4.77,4.79,524800.0,3.9641,3.9641,3.9149,3.9313,524800.0
2009-03-27 15:10:00,4.79,4.83,4.76,4.78,627200.0,3.9313,3.9641,3.9067,3.9231,627200.0
2009-03-27 15:15:00,4.78,4.82,4.77,4.81,707600.0,3.9231,3.9559,3.9149,3.9477,707600.0
2009-03-27 15:20:00,4.81,4.83,4.78,4.79,555200.0,3.9477,3.9641,3.9231,3.9313,555200.0
2009-03-27 15:25:00,4.79,4.81,4.74,4.74,725600.0,3.9313,3.9477,3.8903,3.8903,725600.0
2009-03-27 15:30:00,4.73,4.8,4.72,4.74,992000.0,3.8821,3.9395,3.8739,3.8903,992000.0
2009-03-27 15:35:00,4.74,4.75,4.7,4.72,957600.0,3.8903,3.8985,3.8574,3.8739,957600.0
2009-03-27 15:40:00,4.71,4.76,4.68,4.73,1216400.0,3.8657,3.9067,3.841,3.8821,1216400.0
2009-03-27 15:45:00,4.74,4.76,4.73,4.74,734000.0,3.8903,3.9067,3.8821,3.8903,734000.0
2009-03-27 15:50:00,4.73,4.76,4.68,4.68,1037600.0,3.8821,3.9067,3.841,3.841,1037600.0
2009-03-27 15:55:00,4.68,4.68,4.62,4.65,2773200.0,3.841,3.841,3.7918,3.8164,2773200.0
2009-03-30 09:30:00,4.25,4.26,4.19,4.21,2382800.0,3.4881,3.4963,3.4389,3.4553,2382800.0
2009-03-30 09:35:00,4.21,4.22,4.14,4.2,1122800.0,3.4553,3.4635,3.3978,3.4471,1122800.0
2009-03-30 09:40:00,4.2,4.21,4.05,4.05,1518000.0,3.4471,3.4553,3.324,3.324,1518000.0
2009-03-30 09:45:00,4.05,4.12,4.02,4.08,1351600.0,3.324,3.3814,3.2993,3.3486,1351600.0
2009-03-30 09:50:00,4.08,4.12,4.04,4.1,1369200.0,3.3486,3.3814,3.3158,3.365,1369200.0
2009-03-30 09:55:00,4.1,4.11,4.08,4.09,1042000.0,3.365,3.3732,3.3486,3.3568,1042000.0
2009-03-30 10:00:00,4.09,4.12,4.08,4.1,884400.0,3.3568,3.3814,3.3486,3.365,884400.0
2009-03-30 10:05:00,4.1,4.13,4.08,4.11,582000.0,3.365,3.3896,3.3486,3.3732,582000.0
2009-03-30 10:10:00,4.11,4.16,4.11,4.15,891600.0,3.3732,3.4142,3.3732,3.406,891600.0
2009-03-30 10:15:00,4.15,4.15,4.11,4.12,560400.0,3.406,3.406,3.3732,3.3814,560400.0
2009-03-30 10:20:00,4.12,4.13,4.08,4.09,796400.0,3.3814,3.3896,3.3486,3.3568,796400.0
2009-03-30 10:25:00,4.09,4.13,4.09,4.12,798800.0,3.3568,3.3896,3.3568,3.3814,798800.0
2009-03-30 10:30:00,4.12,4.12,4.04,4.04,759200.0,3.3814,3.3814,3.3158,3.3158,759200.0
2009-03-30 10:35:00,4.04,4.05,3.98,3.99,1221600.0,3.3158,3.324,3.2665,3.2747,1221600.0
2009-03-30 10:40:00,3.98,4.0,3.98,3.99,985200.0,3.2665,3.2829,3.2665,3.2747,985200.0
2009-03-30 10:45:00,3.99,4.02,3.97,4.02,742400.0,3.2747,3.2993,3.2583,3.2993,742400.0
2009-03-30 10:50:00,4.03,4.07,4.02,4.07,773600.0,3.3076,3.3404,3.2993,3.3404,773600.0
2009-03-30 10:55:00,4.07,4.07,4.05,4.05,506400.0,3.3404,3.3404,3.324,3.324,506400.0
2009-03-30 11:00:00,4.05,4.06,4.02,4.02,347600.0,3.324,3.3322,3.2993,3.2993,347600.0
2009-03-30 11:05:00,4.03,4.04,3.99,4.02,436800.0,3.3076,3.3158,3.2747,3.2993,436800.0
2009-03-30 11:10:00,4.02,4.13,4.02,4.11,864800.0,3.2993,3.3896,3.2993,3.3732,864800.0
2009-03-30 11:15:00,4.11,4.13,4.09,4.11,463200.0,3.3732,3.3896,3.3568,3.3732,463200.0
2009-03-30 11:20:00,4.12,4.15,4.1,4.1,541600.0,3.3814,3.406,3.365,3.365,541600.0
2009-03-30 11:25:00,4.1,4.12,4.06,4.07,438400.0,3.365,3.3814,3.3322,3.3404,438400.0
2009-03-30 11:30:00,4.06,4.07,4.02,4.05,785600.0,3.3322,3.3404,3.2993,3.324,785600.0
2009-03-30 11:35:00,4.05,4.09,4.05,4.08,294400.0,3.324,3.3568,3.324,3.3486,294400.0
2009-03-30 11:40:00,4.07,4.11,4.06,4.08,339200.0,3.3404,3.3732,3.3322,3.3486,339200.0
2009-03-30 11:45:00,4.08,4.1,4.07,4.1,343600.0,3.3486,3.365,3.3404,3.365,343600.0
2009-03-30 11:50:00,4.11,4.11,4.08,4.09,163200.0,3.3732,3.3732,3.3486,3.3568,163200.0
2009-03-30 11:55:00,4.08,4.12,4.07,4.11,334800.0,3.3486,3.3814,3.3404,3.3732,334800.0
2009-03-30 12:00:00,4.11,4.14,4.11,4.13,392000.0,3.3732,3.3978,3.3732,3.3896,392000.0
2009-03-30 12:05:00,4.13,4.15,4.11,4.12,334400.0,3.3896,3.406,3.3732,3.3814,334400.0
2009-03-30 12:10:00,4.12,4.13,4.11,4.11,370400.0,3.3814,3.3896,3.3732,3.3732,370400.0
2009-03-30 12:15:00,4.12,4.18,4.11,4.18,547600.0,3.3814,3.4307,3.3732,3.4307,547600.0
2009-03-30 12:20:00,4.18,4.23,4.17,4.23,433600.0,3.4307,3.4717,3.4225,3.4717,433600.0
2009-03-30 12:25:00,4.22,4.24,4.2,4.22,556800.0,3.4635,3.4799,3.4471,3.4635,556800.0
2009-03-30 12:30:00,4.22,4.22,4.18,4.19,507200.0,3.4635,3.4635,3.4307,3.4389,507200.0
2009-03-30 12:35:00,4.19,4.24,4.17,4.21,547200.0,3.4389,3.4799,3.4225,3.4553,547200.0
2009-03-30 12:40:00,4.21,4.22,4.19,4.2,185600.0,3.4553,3.4635,3.4389,3.4471,185600.0
2009-03-30 12:45:00,4.19,4.21,4.18,4.2,287200.0,3.4389,3.4553,3.4307,3.4471,287200.0
2009-03-30 12:50:00,4.2,4.21,4.17,4.18,336800.0,3.4471,3.4553,3.4225,3.4307,336800.0
2009-03-30 12:55:00,4.19,4.19,4.16,4.16,260000.0,3.4389,3.4389,3.4142,3.4142,260000.0
2009-03-30 13:00:00,4.16,4.17,4.15,4.15,275200.0,3.4142,3.4225,3.406,3.406,275200.0
2009-03-30 13:05:00,4.15,4.15,4.13,4.14,294800.0,3.406,3.406,3.3896,3.3978,294800.0
2009-03-30 13:10:00,4.14,4.17,4.13,4.16,188000.0,3.3978,3.4225,3.3896,3.4142,188000.0
2009-03-30 13:15:00,4.16,4.16,4.15,4.15,190400.0,3.4142,3.4142,3.406,3.406,190400.0
2009-03-30 13:20:00,4.14,4.17,4.14,4.16,172800.0,3.3978,3.4225,3.3978,3.4142,172800.0
2009-03-30 13:25:00,4.15,4.22,4.15,4.21,551600.0,3.406,3.4635,3.406,3.4553,551600.0
2009-03-30 13:30:00,4.21,4.23,4.18,4.18,254400.0,3.4553,3.4717,3.4307,3.4307,254400.0
2009-03-30 13:35:00,4.18,4.18,4.14,4.17,325600.0,3.4307,3.4307,3.3978,3.4225,325600.0
2009-03-30 13:40:00,4.17,4.18,4.16,4.17,200400.0,3.4225,3.4307,3.4142,3.4225,200400.0
2009-03-30 13:45:00,4.17,4.17,4.11,4.15,927600.0,3.4225,3.4225,3.3732,3.406,927600.0
2009-03-30 13:50:00,4.15,4.15,4.13,4.14,283600.0,3.406,3.406,3.3896,3.3978,283600.0
2009-03-30 13:55:00,4.13,4.13,4.09,4.09,365200.0,3.3896,3.3896,3.3568,3.3568,365200.0
2009-03-30 14:00:00,4.1,4.11,4.08,4.1,677600.0,3.365,3.3732,3.3486,3.365,677600.0
2009-03-30 14:05:00,4.1,4.13,4.1,4.13,268400.0,3.365,3.3896,3.365,3.3896,268400.0
2009-03-30 14:10:00,4.13,4.21,4.12,4.18,877600.0,3.3896,3.4553,3.3814,3.4307,877600.0
2009-03-30 14:15:00,4.18,4.19,4.17,4.18,394000.0,3.4307,3.4389,3.4225,3.4307,394000.0
2009-03-30 14:20:00,4.18,4.19,4.14,4.18,404800.0,3.4307,3.4389,3.3978,3.4307,404800.0
2009-03-30 14:25:00,4.18,4.18,4.13,4.15,500000.0,3.4307,3.4307,3.3896,3.406,500000.0
2009-03-30 14:30:00,4.15,4.16,4.12,4.15,503600.0,3.406,3.4142,3.3814,3.406,503600.0
2009-03-30 14:35:00,4.15,4.17,4.13,4.13,343600.0,3.406,3.4225,3.3896,3.3896,343600.0
2009-03-30 14:40:00,4.13,4.14,4.08,4.09,906800.0,3.3896,3.3978,3.3486,3.3568,906800.0
2009-03-30 14:45:00,4.1,4.13,4.09,4.11,426000.0,3.365,3.3896,3.3568,3.3732,426000.0
2009-03-30 14:50:00,4.11,4.14,4.1,4.13,564800.0,3.3732,3.3978,3.365,3.3896,564800.0
2009-03-30 14:55:00,4.13,4.13,4.09,4.1,755200.0,3.3896,3.3896,3.3568,3.365,755200.0
2009-03-30 15:00:00,4.1,4.13,4.09,4.12,472400.0,3.365,3.3896,3.3568,3.3814,472400.0
2009-03-30 15:05:00,4.11,4.16,4.1,4.15,635600.0,3.3732,3.4142,3.365,3.406,635600.0
2009-03-30 15:10:00,4.15,4.19,4.15,4.18,814800.0,3.406,3.4389,3.406,3.4307,814800.0
2009-03-30 15:15:00,4.18,4.21,4.16,4.17,560800.0,3.4307,3.4553,3.4142,3.4225,560800.0
2009-03-30 15:20:00,4.17,4.23,4.16,4.22,821200.0,3.4225,3.4717,3.4142,3.4635,821200.0
2009-03-30 15:25:00,4.22,4.24,4.17,4.18,1325600.0,3.4635,3.4799,3.4225,3.4307,1325600.0
2009-03-30 15:30:00,4.18,4.23,4.18,4.21,860800.0,3.4307,3.4717,3.4307,3.4553,860800.0
2009-03-30 15:35:00,4.21,4.24,4.18,4.18,870400.0,3.4553,3.4799,3.4307,3.4307,870400.0
2009-03-30 15:40:00,4.18,4.21,4.14,4.2,2072000.0,3.4307,3.4553,3.3978,3.4471,2072000.0
2009-03-30 15:45:00,4.2,4.21,4.17,4.18,1070000.0,3.4471,3.4553,3.4225,3.4307,1070000.0
2009-03-30 15:50:00,4.18,4.27,4.18,4.24,1824000.0,3.4307,3.5045,3.4307,3.4799,1824000.0
2009-03-30 15:55:00,4.24,4.3,4.23,4.25,1749200.0,3.4799,3.5292,3.4717,3.4881,1749200.0
2009-03-31 09:30:00,4.41,4.45,4.41,4.42,935600.0,3.6194,3.6523,3.6194,3.6276,935600.0
2009-03-31 09:35:00,4.42,4.43,4.36,4.37,1274400.0,3.6276,3.6358,3.5784,3.5866,1274400.0
2009-03-31 09:40:00,4.37,4.37,4.26,4.3,1607200.0,3.5866,3.5866,3.4963,3.5292,1607200.0
2009-03-31 09:45:00,4.3,4.32,4.27,4.31,1200400.0,3.5292,3.5456,3.5045,3.5374,1200400.0
2009-03-31 09:50:00,4.31,4.31,4.27,4.29,966400.0,3.5374,3.5374,3.5045,3.5209,966400.0
2009-03-31 09:55:00,4.29,4.33,4.29,4.31,1089200.0,3.5209,3.5538,3.5209,3.5374,1089200.0
2009-03-31 10:00:00,4.31,4.33,4.27,4.33,938000.0,3.5374,3.5538,3.5045,3.5538,938000.0
2009-03-31 10:05:00,4.33,4.36,4.31,4.34,663600.0,3.5538,3.5784,3.5374,3.562,663600.0
2009-03-31 10:10:00,4.33,4.34,4.28,4.28,783600.0,3.5538,3.562,3.5127,3.5127,783600.0
2009-03-31 10:15:00,4.28,4.31,4.26,4.3,786000.0,3.5127,3.5374,3.4963,3.5292,786000.0
2009-03-31 10:20:00,4.3,4.33,4.29,4.3,374400.0,3.5292,3.5538,3.5209,3.5292,374400.0
2009-03-31 10:25:00,4.3,4.34,4.28,4.33,707200.0,3.5292,3.562,3.5127,3.5538,707200.0
2009-03-31 10:30:00,4.34,4.38,4.34,4.34,983200.0,3.562,3.5948,3.562,3.562,983200.0
2009-03-31 10:35:00,4.34,4.39,4.33,4.33,1079200.0,3.562,3.603,3.5538,3.5538,1079200.0
2009-03-31 10:40:00,4.34,4.38,4.34,4.38,702800.0,3.562,3.5948,3.562,3.5948,702800.0
2009-03-31 10:45:00,4.38,4.41,4.36,4.36,1019600.0,3.5948,3.6194,3.5784,3.5784,1019600.0
2009-03-31 10:50:00,4.36,4.37,4.3,4.3,564400.0,3.5784,3.5866,3.5292,3.5292,564400.0
2009-03-31 10:55:00,4.3,4.31,4.25,4.29,784000.0,3.5292,3.5374,3.4881,3.5209,784000.0
2009-03-31 11:00:00,4.29,4.33,4.29,4.31,810800.0,3.5209,3.5538,3.5209,3.5374,810800.0
2009-03-31 11:05:00,4.32,4.38,4.31,4.38,505600.0,3.5456,3.5948,3.5374,3.5948,505600.0
2009-03-31 11:10:00,4.38,4.38,4.34,4.36,525200.0,3.5948,3.5948,3.562,3.5784,525200.0
2009-03-31 11:15:00,4.37,4.37,4.34,4.35,562000.0,3.5866,3.5866,3.562,3.5702,562000.0
2009-03-31 11:20:00,4.35,4.37,4.33,4.35,358400.0,3.5702,3.5866,3.5538,3.5702,358400.0
2009-03-31 11:25:00,4.36,4.4,4.35,4.39,849600.0,3.5784,3.6112,3.5702,3.603,849600.0
2009-03-31 11:30:00,4.39,4.39,4.34,4.35,500800.0,3.603,3.603,3.562,3.5702,500800.0
2009-03-31 11:35:00,4.36,4.37,4.35,4.36,268000.0,3.5784,3.5866,3.5702,3.5784,268000.0
2009-03-31 11:40:00,4.35,4.37,4.33,4.37,612800.0,3.5702,3.5866,3.5538,3.5866,612800.0
2009-03-31 11:45:00,4.37,4.4,4.36,4.39,297200.0,3.5866,3.6112,3.5784,3.603,297200.0
2009-03-31 11:50:00,4.39,4.42,4.38,4.4,707600.0,3.603,3.6276,3.5948,3.6112,707600.0
2009-03-31 11:55:00,4.4,4.41,4.37,4.39,434400.0,3.6112,3.6194,3.5866,3.603,434400.0
2009-03-31 12:00:00,4.39,4.39,4.35,4.38,535600.0,3.603,3.603,3.5702,3.5948,535600.0
2009-03-31 12:05:00,4.38,4.39,4.37,4.38,436800.0,3.5948,3.603,3.5866,3.5948,436800.0
2009-03-31 12:10:00,4.37,4.39,4.37,4.39,328000.0,3.5866,3.603,3.5866,3.603,328000.0
2009-03-31 12:15:00,4.39,4.41,4.39,4.4,420400.0,3.603,3.6194,3.603,3.6112,420400.0
2009-03-31 12:20:00,4.4,4.41,4.36,4.36,425200.0,3.6112,3.6194,3.5784,3.5784,425200.0
2009-03-31 12:25:00,4.37,4.38,4.36,4.38,371200.0,3.5866,3.5948,3.5784,3.5948,371200.0
2009-03-31 12:30:00,4.38,4.39,4.37,4.38,314000.0,3.5948,3.603,3.5866,3.5948,314000.0
2009-03-31 12:35:00,4.38,4.4,4.38,4.39,190800.0,3.5948,3.6112,3.5948,3.603,190800.0
2009-03-31 12:40:00,4.39,4.41,4.39,4.39,412800.0,3.603,3.6194,3.603,3.603,412800.0
2009-03-31 12:45:00,4.4,4.41,4.39,4.4,264000.0,3.6112,3.6194,3.603,3.6112,264000.0
2009-03-31 12:50:00,4.4,4.46,4.4,4.44,534000.0,3.6112,3.6605,3.6112,3.6441,534000.0
2009-03-31 12:55:00,4.45,4.47,4.45,4.46,320800.0,3.6523,3.6687,3.6523,3.6605,320800.0
2009-03-31 13:00:00,4.46,4.51,4.46,4.5,867600.0,3.6605,3.7015,3.6605,3.6933,867600.0
2009-03-31 13:05:00,4.51,4.52,4.48,4.5,714000.0,3.7015,3.7097,3.6769,3.6933,714000.0
2009-03-31 13:10:00,4.5,4.54,4.5,4.52,801600.0,3.6933,3.7261,3.6933,3.7097,801600.0
2009-03-31 13:15:00,4.52,4.53,4.51,4.52,688800.0,3.7097,3.7179,3.7015,3.7097,688800.0
2009-03-31 13:20:00,4.52,4.54,4.52,4.53,926400.0,3.7097,3.7261,3.7097,3.7179,926400.0
2009-03-31 13:25:00,4.53,4.53,4.51,4.52,463600.0,3.7179,3.7179,3.7015,3.7097,463600.0
2009-03-31 13:30:00,4.52,4.59,4.52,4.59,999200.0,3.7097,3.7672,3.7097,3.7672,999200.0
2009-03-31 13:35:00,4.59,4.59,4.56,4.58,586000.0,3.7672,3.7672,3.7425,3.759,586000.0
2009-03-31 13:40:00,4.58,4.59,4.57,4.59,448000.0,3.759,3.7672,3.7508,3.7672,448000.0
2009-03-31 13:45:00,4.59,4.61,4.58,4.6,479600.0,3.7672,3.7836,3.759,3.7754,479600.0
2009-03-31 13:50:00,4.6,4.61,4.56,4.57,609200.0,3.7754,3.7836,3.7425,3.7508,609200.0
2009-03-31 13:55:00,4.57,4.61,4.57,4.61,624000.0,3.7508,3.7836,3.7508,3.7836,624000.0
2009-03-31 14:00:00,4.61,4.63,4.61,4.62,944000.0,3.7836,3.8,3.7836,3.7918,944000.0
2009-03-31 14:05:00,4.62,4.64,4.61,4.63,573200.0,3.7918,3.8082,3.7836,3.8,573200.0
2009-03-31 14:10:00,4.63,4.66,4.63,4.64,568400.0,3.8,3.8246,3.8,3.8082,568400.0
2009-03-31 14:15:00,4.65,4.67,4.64,4.67,1042000.0,3.8164,3.8328,3.8082,3.8328,1042000.0
2009-03-31 14:20:00,4.66,4.66,4.62,4.63,893200.0,3.8246,3.8246,3.7918,3.8,893200.0
2009-03-31 14:25:00,4.63,4.64,4.61,4.63,509200.0,3.8,3.8082,3.7836,3.8,509200.0
2009-03-31 14:30:00,4.63,4.68,4.63,4.67,925600.0,3.8,3.841,3.8,3.8328,925600.0
2009-03-31 14:35:00,4.67,4.69,4.65,4.69,853200.0,3.8328,3.8492,3.8164,3.8492,853200.0
2009-03-31 14:40:00,4.69,4.71,4.68,4.71,875200.0,3.8492,3.8657,3.841,3.8657,875200.0
2009-03-31 14:45:00,4.71,4.75,4.68,4.69,1738800.0,3.8657,3.8985,3.841,3.8492,1738800.0
2009-03-31 14:50:00,4.69,4.72,4.69,4.69,790400.0,3.8492,3.8739,3.8492,3.8492,790400.0
2009-03-31 14:55:00,4.7,4.7,4.64,4.64,720400.0,3.8574,3.8574,3.8082,3.8082,720400.0
2009-03-31 15:00:00,4.64,4.65,4.59,4.62,1772400.0,3.8082,3.8164,3.7672,3.7918,1772400.0
2009-03-31 15:05:00,4.62,4.62,4.57,4.59,668000.0,3.7918,3.7918,3.7508,3.7672,668000.0
2009-03-31 15:10:00,4.59,4.6,4.53,4.53,1162800.0,3.7672,3.7754,3.7179,3.7179,1162800.0
2009-03-31 15:15:00,4.53,4.6,4.53,4.59,946400.0,3.7179,3.7754,3.7179,3.7672,946400.0
2009-03-31 15:20:00,4.59,4.62,4.56,4.62,934800.0,3.7672,3.7918,3.7425,3.7918,934800.0
2009-03-31 15:25:00,4.62,4.63,4.6,4.62,676000.0,3.7918,3.8,3.7754,3.7918,676000.0
2009-03-31 15:30:00,4.62,4.62,4.5,4.5,1956800.0,3.7918,3.7918,3.6933,3.6933,1956800.0
2009-03-31 15:35:00,4.5,4.5,4.42,4.5,1676000.0,3.6933,3.6933,3.6276,3.6933,1676000.0
2009-03-31 15:40:00,4.49,4.51,4.43,4.43,1730000.0,3.6851,3.7015,3.6358,3.6358,1730000.0
2009-03-31 15:45:00,4.43,4.46,4.4,4.4,1443200.0,3.6358,3.6605,3.6112,3.6112,1443200.0
2009-03-31 15:50:00,4.4,4.52,4.4,4.49,1693600.0,3.6112,3.7097,3.6112,3.6851,1693600.0
2009-03-31 15:55:00,4.5,4.52,4.38,4.38,1438800.0,3.6933,3.7097,3.5948,3.5948,1438800.0
2009-04-01 09:30:00,4.14,4.17,4.08,4.11,1243600.0,3.3978,3.4225,3.3486,3.3732,1243600.0
2009-04-01 09:35:00,4.11,4.2,4.11,4.17,930800.0,3.3732,3.4471,3.3732,3.4225,930800.0
2009-04-01 09:40:00,4.16,4.18,4.13,4.13,791200.0,3.4142,3.4307,3.3896,3.3896,791200.0
2009-04-01 09:45:00,4.13,4.18,4.11,4.11,779600.0,3.3896,3.4307,3.3732,3.3732,779600.0
2009-04-01 09:50:00,4.11,4.14,4.1,4.13,735200.0,3.3732,3.3978,3.365,3.3896,735200.0
2009-04-01 09:55:00,4.13,4.19,4.11,4.18,1057200.0,3.3896,3.4389,3.3732,3.4307,1057200.0
2009-04-01 10:00:00,4.17,4.27,4.17,4.23,1694800.0,3.4225,3.5045,3.4225,3.4717,1694800.0
2009-04-01 10:05:00,4.23,4.31,4.21,4.29,1393600.0,3.4717,3.5374,3.4553,3.5209,1393600.0
2009-04-01 10:10:00,4.29,4.33,4.28,4.32,1854000.0,3.5209,3.5538,3.5127,3.5456,1854000.0
2009-04-01 10:15:00,4.32,4.43,4.29,4.43,1984800.0,3.5456,3.6358,3.5209,3.6358,1984800.0
2009-04-01 10:20:00,4.43,4.51,4.42,4.46,1501600.0,3.6358,3.7015,3.6276,3.6605,1501600.0
2009-04-01 10:25:00,4.46,4.47,4.42,4.44,1040400.0,3.6605,3.6687,3.6276,3.6441,1040400.0
2009-04-01 10:30:00,4.44,4.45,4.39,4.4,872400.0,3.6441,3.6523,3.603,3.6112,872400.0
2009-04-01 10:35:00,4.4,4.5,4.4,4.5,1474400.0,3.6112,3.6933,3.6112,3.6933,1474400.0
2009-04-01 10:40:00,4.49,4.55,4.49,4.52,1228800.0,3.6851,3.7343,3.6851,3.7097,1228800.0
2009-04-01 10:45:00,4.52,4.54,4.48,4.5,920800.0,3.7097,3.7261,3.6769,3.6933,920800.0
2009-04-01 10:50:00,4.49,4.52,4.48,4.48,502800.0,3.6851,3.7097,3.6769,3.6769,502800.0
2009-04-01 10:55:00,4.48,4.52,4.47,4.47,1421600.0,3.6769,3.7097,3.6687,3.6687,1421600.0
2009-04-01 11:00:00,4.47,4.49,4.45,4.46,614000.0,3.6687,3.6851,3.6523,3.6605,614000.0
2009-04-01 11:05:00,4.46,4.49,4.44,4.46,663200.0,3.6605,3.6851,3.6441,3.6605,663200.0
2009-04-01 11:10:00,4.46,4.47,4.44,4.46,419600.0,3.6605,3.6687,3.6441,3.6605,419600.0
2009-04-01 11:15:00,4.45,4.49,4.44,4.48,650800.0,3.6523,3.6851,3.6441,3.6769,650800.0
2009-04-01 11:20:00,4.48,4.49,4.45,4.47,346400.0,3.6769,3.6851,3.6523,3.6687,346400.0
2009-04-01 11:25:00,4.47,4.5,4.46,4.49,776400.0,3.6687,3.6933,3.6605,3.6851,776400.0
2009-04-01 11:30:00,4.49,4.54,4.48,4.49,702000.0,3.6851,3.7261,3.6769,3.6851,702000.0
2009-04-01 11:35:00,4.49,4.53,4.49,4.53,381600.0,3.6851,3.7179,3.6851,3.7179,381600.0
2009-04-01 11:40:00,4.53,4.58,4.52,4.57,1074000.0,3.7179,3.759,3.7097,3.7508,1074000.0
2009-04-01 11:45:00,4.57,4.58,4.53,4.54,554400.0,3.7508,3.759,3.7179,3.7261,554400.0
2009-04-01 11:50:00,4.54,4.55,4.52,4.53,242400.0,3.7261,3.7343,3.7097,3.7179,242400.0
2009-04-01 11:55:00,4.52,4.59,4.52,4.56,388800.0,3.7097,3.7672,3.7097,3.7425,388800.0
2009-04-01 12:00:00,4.57,4.61,4.57,4.58,588400.0,3.7508,3.7836,3.7508,3.759,588400.0
2009-04-01 12:05:00,4.58,4.62,4.58,4.61,742000.0,3.759,3.7918,3.759,3.7836,742000.0
2009-04-01 12:10:00,4.61,4.63,4.6,4.63,604400.0,3.7836,3.8,3.7754,3.8,604400.0
2009-04-01 12:15:00,4.63,4.64,4.62,4.62,498000.0,3.8,3.8082,3.7918,3.7918,498000.0
2009-04-01 12:20:00,4.61,4.62,4.58,4.6,570400.0,3.7836,3.7918,3.759,3.7754,570400.0
2009-04-01 12:25:00,4.6,4.6,4.57,4.59,434400.0,3.7754,3.7754,3.7508,3.7672,434400.0
2009-04-01 12:30:00,4.58,4.6,4.57,4.57,548400.0,3.759,3.7754,3.7508,3.7508,548400.0
2009-04-01 12:35:00,4.57,4.57,4.51,4.52,640000.0,3.7508,3.7508,3.7015,3.7097,640000.0
2009-04-01 12:40:00,4.52,4.54,4.52,4.52,629600.0,3.7097,3.7261,3.7097,3.7097,629600.0
2009-04-01 12:45:00,4.52,4.54,4.51,4.53,382400.0,3.7097,3.7261,3.7015,3.7179,382400.0
2009-04-01 12:50:00,4.53,4.53,4.51,4.51,366800.0,3.7179,3.7179,3.7015,3.7015,366800.0
2009-04-01 12:55:00,4.51,4.52,4.46,4.49,884400.0,3.7015,3.7097,3.6605,3.6851,884400.0
2009-04-01 13:00:00,4.47,4.53,4.47,4.52,347600.0,3.6687,3.7179,3.6687,3.7097,347600.0
2009-04-01 13:05:00,4.52,4.52,4.45,4.47,1218000.0,3.7097,3.7097,3.6523,3.6687,1218000.0
2009-04-01 13:10:00,4.46,4.5,4.45,4.49,906400.0,3.6605,3.6933,3.6523,3.6851,906400.0
2009-04-01 13:15:00,4.49,4.5,4.48,4.49,168400.0,3.6851,3.6933,3.6769,3.6851,168400.0
2009-04-01 13:20:00,4.49,4.52,4.48,4.5,229200.0,3.6851,3.7097,3.6769,3.6933,229200.0
2009-04-01 13:25:00,4.5,4.51,4.49,4.5,162000.0,3.6933,3.7015,3.6851,3.6933,162000.0
2009-04-01 13:30:00,4.49,4.5,4.47,4.48,196000.0,3.6851,3.6933,3.6687,3.6769,196000.0
2009-04-01 13:35:00,4.47,4.58,4.47,4.57,716000.0,3.6687,3.759,3.6687,3.7508,716000.0
2009-04-01 13:40:00,4.56,4.59,4.54,4.58,772000.0,3.7425,3.7672,3.7261,3.759,772000.0
2009-04-01 13:45:00,4.58,4.58,4.53,4.54,537600.0,3.759,3.759,3.7179,3.7261,537600.0
2009-04-01 13:50:00,4.55,4.61,4.54,4.6,1034400.0,3.7343,3.7836,3.7261,3.7754,1034400.0
2009-04-01 13:55:00,4.61,4.61,4.57,4.58,1205600.0,3.7836,3.7836,3.7508,3.759,1205600.0
2009-04-01 14:00:00,4.59,4.62,4.57,4.61,939600.0,3.7672,3.7918,3.7508,3.7836,939600.0
2009-04-01 14:05:00,4.61,4.65,4.61,4.63,957200.0,3.7836,3.8164,3.7836,3.8,957200.0
2009-04-01 14:10:00,4.63,4.63,4.61,4.62,384000.0,3.8,3.8,3.7836,3.7918,384000.0
2009-04-01 14:15:00,4.62,4.65,4.61,4.61,574400.0,3.7918,3.8164,3.7836,3.7836,574400.0
2009-04-01 14:20:00,4.61,4.61,4.58,4.59,455200.0,3.7836,3.7836,3.759,3.7672,455200.0
2009-04-01 14:25:00,4.59,4.6,4.57,4.58,518400.0,3.7672,3.7754,3.7508,3.759,518400.0
2009-04-01 14:30:00,4.59,4.61,4.58,4.61,576400.0,3.7672,3.7836,3.759,3.7836,576400.0
2009-04-01 14:35:00,4.61,4.62,4.59,4.61,566400.0,3.7836,3.7918,3.7672,3.7836,566400.0
2009-04-01 14:40:00,4.61,4.62,4.54,4.54,579200.0,3.7836,3.7918,3.7261,3.7261,579200.0
2009-04-01 14:45:00,4.54,4.57,4.53,4.56,546000.0,3.7261,3.7508,3.7179,3.7425,546000.0
2009-04-01 14:50:00,4.56,4.6,4.55,4.6,526400.0,3.7425,3.7754,3.7343,3.7754,526400.0
2009-04-01 14:55:00,4.59,4.59,4.55,4.56,385200.0,3.7672,3.7672,3.7343,3.7425,385200.0
2009-04-01 15:00:00,4.56,4.56,4.43,4.44,2292400.0,3.7425,3.7425,3.6358,3.6441,2292400.0
2009-04-01 15:05:00,4.45,4.49,4.43,4.43,1131600.0,3.6523,3.6851,3.6358,3.6358,1131600.0
2009-04-01 15:10:00,4.43,4.43,4.38,4.4,1062400.0,3.6358,3.6358,3.5948,3.6112,1062400.0
2009-04-01 15:15:00,4.4,4.48,4.37,4.47,1221200.0,3.6112,3.6769,3.5866,3.6687,1221200.0
2009-04-01 15:20:00,4.47,4.49,4.43,4.45,1102800.0,3.6687,3.6851,3.6358,3.6523,1102800.0
2009-04-01 15:25:00,4.45,4.52,4.45,4.51,950800.0,3.6523,3.7097,3.6523,3.7015,950800.0
2009-04-01 15:30:00,4.51,4.56,4.47,4.55,1432400.0,3.7015,3.7425,3.6687,3.7343,1432400.0
2009-04-01 15:35:00,4.55,4.61,4.54,4.6,1895200.0,3.7343,3.7836,3.7261,3.7754,1895200.0
2009-04-01 15:40:00,4.6,4.62,4.58,4.58,1767600.0,3.7754,3.7918,3.759,3.759,1767600.0
2009-04-01 15:45:00,4.58,4.61,4.55,4.58,1226000.0,3.759,3.7836,3.7343,3.759,1226000.0
2009-04-01 15:50:00,4.59,4.63,4.57,4.59,1917200.0,3.7672,3.8,3.7508,3.7672,1917200.0
2009-04-01 15:55:00,4.58,4.6,4.57,4.59,1182000.0,3.759,3.7754,3.7508,3.7672,1182000.0
2009-04-02 09:30:00,5.01,5.03,4.95,5.01,3422000.0,4.1119,4.1283,4.0626,4.1119,3422000.0
2009-04-02 09:35:00,5.02,5.02,4.93,4.98,2353200.0,4.1201,4.1201,4.0462,4.0873,2353200.0
2009-04-02 09:40:00,4.98,5.06,4.94,5.05,1151200.0,4.0873,4.1529,4.0544,4.1447,1151200.0
2009-04-02 09:45:00,5.06,5.1,5.04,5.07,1952800.0,4.1529,4.1857,4.1365,4.1611,1952800.0
2009-04-02 09:50:00,5.07,5.1,5.01,5.08,1371200.0,4.1611,4.1857,4.1119,4.1693,1371200.0
2009-04-02 09:55:00,5.08,5.13,5.07,5.13,1497200.0,4.1693,4.2104,4.1611,4.2104,1497200.0
2009-04-02 10:00:00,5.13,5.18,5.13,5.14,1771600.0,4.2104,4.2514,4.2104,4.2186,1771600.0
2009-04-02 10:05:00,5.14,5.16,5.1,5.14,1384800.0,4.2186,4.235,4.1857,4.2186,1384800.0
2009-04-02 10:10:00,5.13,5.14,5.08,5.1,1140000.0,4.2104,4.2186,4.1693,4.1857,1140000.0
2009-04-02 10:15:00,5.1,5.19,5.1,5.16,1308000.0,4.1857,4.2596,4.1857,4.235,1308000.0
2009-04-02 10:20:00,5.16,5.16,5.11,5.13,886000.0,4.235,4.235,4.1939,4.2104,886000.0
2009-04-02 10:25:00,5.13,5.14,5.06,5.08,1388800.0,4.2104,4.2186,4.1529,4.1693,1388800.0
2009-04-02 10:30:00,5.08,5.13,5.08,5.12,670000.0,4.1693,4.2104,4.1693,4.2022,670000.0
2009-04-02 10:35:00,5.12,5.16,5.11,5.15,1199200.0,4.2022,4.235,4.1939,4.2268,1199200.0
2009-04-02 10:40:00,5.15,5.21,5.11,5.21,1593600.0,4.2268,4.276,4.1939,4.276,1593600.0
2009-04-02 10:45:00,5.21,5.25,5.2,5.25,1319200.0,4.276,4.3088,4.2678,4.3088,1319200.0
2009-04-02 10:50:00,5.25,5.26,5.22,5.23,1290000.0,4.3088,4.3171,4.2842,4.2924,1290000.0
2009-04-02 10:55:00,5.23,5.28,5.22,5.27,827200.0,4.2924,4.3335,4.2842,4.3253,827200.0
2009-04-02 11:00:00,5.27,5.31,5.27,5.3,1070800.0,4.3253,4.3581,4.3253,4.3499,1070800.0
2009-04-02 11:05:00,5.3,5.32,5.29,5.31,1164000.0,4.3499,4.3663,4.3417,4.3581,1164000.0
2009-04-02 11:10:00,5.32,5.37,5.31,5.37,1878400.0,4.3663,4.4073,4.3581,4.4073,1878400.0
2009-04-02 11:15:00,5.37,5.39,5.35,5.39,1123200.0,4.4073,4.4238,4.3909,4.4238,1123200.0
2009-04-02 11:20:00,5.39,5.4,5.38,5.4,929600.0,4.4238,4.432,4.4155,4.432,929600.0
2009-04-02 11:25:00,5.4,5.42,5.4,5.42,576400.0,4.432,4.4484,4.432,4.4484,576400.0
2009-04-02 11:30:00,5.42,5.42,5.35,5.36,1223600.0,4.4484,4.4484,4.3909,4.3991,1223600.0
2009-04-02 11:35:00,5.36,5.36,5.33,5.35,876800.0,4.3991,4.3991,4.3745,4.3909,876800.0
2009-04-02 11:40:00,5.35,5.36,5.32,5.32,662000.0,4.3909,4.3991,4.3663,4.3663,662000.0
2009-04-02 11:45:00,5.32,5.34,5.32,5.32,525600.0,4.3663,4.3827,4.3663,4.3663,525600.0
2009-04-02 11:50:00,5.32,5.32,5.29,5.3,662800.0,4.3663,4.3663,4.3417,4.3499,662800.0
2009-04-02 11:55:00,5.3,5.34,5.29,5.33,578400.0,4.3499,4.3827,4.3417,4.3745,578400.0
2009-04-02 12:00:00,5.33,5.34,5.31,5.33,476400.0,4.3745,4.3827,4.3581,4.3745,476400.0
2009-04-02 12:05:00,5.32,5.36,5.3,5.35,602800.0,4.3663,4.3991,4.3499,4.3909,602800.0
2009-04-02 12:10:00,5.35,5.36,5.34,5.36,444400.0,4.3909,4.3991,4.3827,4.3991,444400.0
2009-04-02 12:15:00,5.36,5.4,5.36,5.39,846400.0,4.3991,4.432,4.3991,4.4238,846400.0
2009-04-02 12:20:00,5.4,5.43,5.4,5.41,719200.0,4.432,4.4566,4.432,4.4402,719200.0
2009-04-02 12:25:00,5.42,5.45,5.41,5.43,872400.0,4.4484,4.473,4.4402,4.4566,872400.0
2009-04-02 12:30:00,5.43,5.46,5.43,5.45,668400.0,4.4566,4.4812,4.4566,4.473,668400.0
2009-04-02 12:35:00,5.45,5.46,5.41,5.43,649200.0,4.473,4.4812,4.4402,4.4566,649200.0
2009-04-02 12:40:00,5.43,5.45,5.4,5.44,744400.0,4.4566,4.473,4.432,4.4648,744400.0
2009-04-02 12:45:00,5.44,5.46,5.42,5.45,658000.0,4.4648,4.4812,4.4484,4.473,658000.0
2009-04-02 12:50:00,5.45,5.47,5.43,5.46,849200.0,4.473,4.4894,4.4566,4.4812,849200.0
2009-04-02 12:55:00,5.45,5.46,5.39,5.39,817600.0,4.473,4.4812,4.4238,4.4238,817600.0
2009-04-02 13:00:00,5.39,5.41,5.39,5.39,720400.0,4.4238,4.4402,4.4238,4.4238,720400.0
2009-04-02 13:05:00,5.39,5.39,5.34,5.37,755600.0,4.4238,4.4238,4.3827,4.4073,755600.0
2009-04-02 13:10:00,5.37,5.38,5.36,5.37,490400.0,4.4073,4.4155,4.3991,4.4073,490400.0
2009-04-02 13:15:00,5.36,5.37,5.35,5.36,274400.0,4.3991,4.4073,4.3909,4.3991,274400.0
2009-04-02 13:20:00,5.37,5.37,5.29,5.3,1234000.0,4.4073,4.4073,4.3417,4.3499,1234000.0
2009-04-02 13:25:00,5.29,5.33,5.29,5.32,681600.0,4.3417,4.3745,4.3417,4.3663,681600.0
2009-04-02 13:30:00,5.32,5.34,5.29,5.33,729200.0,4.3663,4.3827,4.3417,4.3745,729200.0
2009-04-02 13:35:00,5.33,5.36,5.29,5.3,829600.0,4.3745,4.3991,4.3417,4.3499,829600.0
2009-04-02 13:40:00,5.3,5.31,5.24,5.26,970400.0,4.3499,4.3581,4.3006,4.3171,970400.0
2009-04-02 13:45:00,5.26,5.32,5.24,5.3,581200.0,4.3171,4.3663,4.3006,4.3499,581200.0
2009-04-02 13:50:00,5.3,5.34,5.29,5.33,561600.0,4.3499,4.3827,4.3417,4.3745,561600.0
2009-04-02 13:55:00,5.33,5.34,5.26,5.29,989600.0,4.3745,4.3827,4.3171,4.3417,989600.0
2009-04-02 14:00:00,5.29,5.33,5.28,5.33,556800.0,4.3417,4.3745,4.3335,4.3745,556800.0
2009-04-02 14:05:00,5.33,5.35,5.28,5.3,885600.0,4.3745,4.3909,4.3335,4.3499,885600.0
2009-04-02 14:10:00,5.3,5.31,5.29,5.3,149600.0,4.3499,4.3581,4.3417,4.3499,149600.0
2009-04-02 14:15:00,5.31,5.32,5.28,5.31,356000.0,4.3581,4.3663,4.3335,4.3581,356000.0
2009-04-02 14:20:00,5.31,5.34,5.3,5.32,628400.0,4.3581,4.3827,4.3499,4.3663,628400.0
2009-04-02 14:25:00,5.31,5.38,5.31,5.37,855600.0,4.3581,4.4155,4.3581,4.4073,855600.0
2009-04-02 14:30:00,5.37,5.4,5.37,5.39,487600.0,4.4073,4.432,4.4073,4.4238,487600.0
2009-04-02 14:35:00,5.38,5.4,5.38,5.4,500400.0,4.4155,4.432,4.4155,4.432,500400.0
2009-04-02 14:40:00,5.4,5.42,5.39,5.4,1011600.0,4.432,4.4484,4.4238,4.432,1011600.0
2009-04-02 14:45:00,5.4,5.44,5.4,5.42,680000.0,4.432,4.4648,4.432,4.4484,680000.0
2009-04-02 14:50:00,5.42,5.43,5.32,5.32,1096000.0,4.4484,4.4566,4.3663,4.3663,1096000.0
2009-04-02 14:55:00,5.32,5.35,5.32,5.34,677600.0,4.3663,4.3909,4.3663,4.3827,677600.0
2009-04-02 15:00:00,5.34,5.4,5.34,5.37,725600.0,4.3827,4.432,4.3827,4.4073,725600.0
2009-04-02 15:05:00,5.37,5.37,5.28,5.31,1188800.0,4.4073,4.4073,4.3335,4.3581,1188800.0
2009-04-02 15:10:00,5.32,5.34,5.28,5.32,862400.0,4.3663,4.3827,4.3335,4.3663,862400.0
2009-04-02 15:15:00,5.32,5.37,5.27,5.28,1224400.0,4.3663,4.4073,4.3253,4.3335,1224400.0
2009-04-02 15:20:00,5.27,5.35,5.27,5.35,1233200.0,4.3253,4.3909,4.3253,4.3909,1233200.0
2009-04-02 15:25:00,5.35,5.37,5.34,5.34,1154000.0,4.3909,4.4073,4.3827,4.3827,1154000.0
2009-04-02 15:30:00,5.34,5.36,5.31,5.32,1026800.0,4.3827,4.3991,4.3581,4.3663,1026800.0
2009-04-02 15:35:00,5.32,5.33,5.25,5.26,1685600.0,4.3663,4.3745,4.3088,4.3171,1685600.0
2009-04-02 15:40:00,5.26,5.31,5.25,5.26,1956800.0,4.3171,4.3581,4.3088,4.3171,1956800.0
2009-04-02 15:45:00,5.26,5.27,5.18,5.24,2452000.0,4.3171,4.3253,4.2514,4.3006,2452000.0
2009-04-02 15:50:00,5.24,5.29,5.21,5.25,2275600.0,4.3006,4.3417,4.276,4.3088,2275600.0
2009-04-02 15:55:00,5.25,5.25,5.2,5.25,1531200.0,4.3088,4.3088,4.2678,4.3088,1531200.0
2009-04-03 09:30:00,5.23,5.28,5.16,5.24,1799600.0,4.2924,4.3335,4.235,4.3006,1799600.0
2009-04-03 09:35:00,5.25,5.29,5.18,5.19,1038000.0,4.3088,4.3417,4.2514,4.2596,1038000.0
2009-04-03 09:40:00,5.2,5.28,5.19,5.28,666000.0,4.2678,4.3335,4.2596,4.3335,666000.0
2009-04-03 09:45:00,5.27,5.28,5.17,5.19,1094000.0,4.3253,4.3335,4.2432,4.2596,1094000.0
2009-04-03 09:50:00,5.19,5.22,5.16,5.18,820000.0,4.2596,4.2842,4.235,4.2514,820000.0
2009-04-03 09:55:00,5.18,5.25,5.17,5.23,598400.0,4.2514,4.3088,4.2432,4.2924,598400.0
2009-04-03 10:00:00,5.23,5.24,5.16,5.19,1475200.0,4.2924,4.3006,4.235,4.2596,1475200.0
2009-04-03 10:05:00,5.19,5.21,5.16,5.2,1158400.0,4.2596,4.276,4.235,4.2678,1158400.0
2009-04-03 10:10:00,5.21,5.22,5.19,5.2,562000.0,4.276,4.2842,4.2596,4.2678,562000.0
2009-04-03 10:15:00,5.2,5.23,5.18,5.18,982800.0,4.2678,4.2924,4.2514,4.2514,982800.0
2009-04-03 10:20:00,5.18,5.2,5.17,5.2,834000.0,4.2514,4.2678,4.2432,4.2678,834000.0
2009-04-03 10:25:00,5.2,5.23,5.2,5.22,946000.0,4.2678,4.2924,4.2678,4.2842,946000.0
2009-04-03 10:30:00,5.23,5.24,5.19,5.2,839200.0,4.2924,4.3006,4.2596,4.2678,839200.0
2009-04-03 10:35:00,5.2,5.21,5.18,5.21,378000.0,4.2678,4.276,4.2514,4.276,378000.0
2009-04-03 10:40:00,5.21,5.22,5.14,5.14,927600.0,4.276,4.2842,4.2186,4.2186,927600.0
2009-04-03 10:45:00,5.13,5.15,5.11,5.13,800800.0,4.2104,4.2268,4.1939,4.2104,800800.0
2009-04-03 10:50:00,5.13,5.17,5.13,5.16,673600.0,4.2104,4.2432,4.2104,4.235,673600.0
2009-04-03 10:55:00,5.16,5.16,5.13,5.15,360000.0,4.235,4.235,4.2104,4.2268,360000.0
2009-04-03 11:00:00,5.15,5.18,5.14,5.16,500400.0,4.2268,4.2514,4.2186,4.235,500400.0
2009-04-03 11:05:00,5.16,5.16,5.12,5.14,692400.0,4.235,4.235,4.2022,4.2186,692400.0
2009-04-03 11:10:00,5.14,5.14,5.12,5.12,458800.0,4.2186,4.2186,4.2022,4.2022,458800.0
2009-04-03 11:15:00,5.12,5.12,5.09,5.11,626800.0,4.2022,4.2022,4.1775,4.1939,626800.0
2009-04-03 11:20:00,5.11,5.11,5.08,5.09,280800.0,4.1939,4.1939,4.1693,4.1775,280800.0
2009-04-03 11:25:00,5.09,5.14,5.07,5.14,654000.0,4.1775,4.2186,4.1611,4.2186,654000.0
2009-04-03 11:30:00,5.14,5.17,5.12,5.16,403200.0,4.2186,4.2432,4.2022,4.235,403200.0
2009-04-03 11:35:00,5.16,5.18,5.15,5.16,590800.0,4.235,4.2514,4.2268,4.235,590800.0
2009-04-03 11:40:00,5.16,5.2,5.16,5.18,843200.0,4.235,4.2678,4.235,4.2514,843200.0
2009-04-03 11:45:00,5.18,5.2,5.18,5.19,403200.0,4.2514,4.2678,4.2514,4.2596,403200.0
2009-04-03 11:50:00,5.19,5.25,5.19,5.23,646000.0,4.2596,4.3088,4.2596,4.2924,646000.0
2009-04-03 11:55:00,5.23,5.27,5.22,5.27,453200.0,4.2924,4.3253,4.2842,4.3253,453200.0
2009-04-03 12:00:00,5.26,5.32,5.25,5.31,869600.0,4.3171,4.3663,4.3088,4.3581,869600.0
2009-04-03 12:05:00,5.31,5.32,5.28,5.28,418400.0,4.3581,4.3663,4.3335,4.3335,418400.0
2009-04-03 12:10:00,5.28,5.33,5.28,5.33,572000.0,4.3335,4.3745,4.3335,4.3745,572000.0
2009-04-03 12:15:00,5.34,5.35,5.31,5.32,802400.0,4.3827,4.3909,4.3581,4.3663,802400.0
2009-04-03 12:20:00,5.31,5.32,5.28,5.31,316400.0,4.3581,4.3663,4.3335,4.3581,316400.0
2009-04-03 12:25:00,5.31,5.34,5.3,5.34,380800.0,4.3581,4.3827,4.3499,4.3827,380800.0
2009-04-03 12:30:00,5.34,5.34,5.3,5.31,406400.0,4.3827,4.3827,4.3499,4.3581,406400.0
2009-04-03 12:35:00,5.32,5.35,5.3,5.3,845200.0,4.3663,4.3909,4.3499,4.3499,845200.0
2009-04-03 12:40:00,5.3,5.34,5.29,5.33,561200.0,4.3499,4.3827,4.3417,4.3745,561200.0
2009-04-03 12:45:00,5.34,5.35,5.25,5.26,879200.0,4.3827,4.3909,4.3088,4.3171,879200.0
2009-04-03 12:50:00,5.26,5.27,5.24,5.26,639200.0,4.3171,4.3253,4.3006,4.3171,639200.0
2009-04-03 12:55:00,5.26,5.27,5.24,5.27,171200.0,4.3171,4.3253,4.3006,4.3253,171200.0
2009-04-03 13:00:00,5.26,5.29,5.26,5.28,372000.0,4.3171,4.3417,4.3171,4.3335,372000.0
2009-04-03 13:05:00,5.28,5.28,5.23,5.25,681200.0,4.3335,4.3335,4.2924,4.3088,681200.0
2009-04-03 13:10:00,5.25,5.26,5.22,5.25,335600.0,4.3088,4.3171,4.2842,4.3088,335600.0
2009-04-03 13:15:00,5.25,5.28,5.24,5.26,478400.0,4.3088,4.3335,4.3006,4.3171,478400.0
2009-04-03 13:20:00,5.26,5.27,5.23,5.23,234000.0,4.3171,4.3253,4.2924,4.2924,234000.0
2009-04-03 13:25:00,5.23,5.3,5.23,5.29,264800.0,4.2924,4.3499,4.2924,4.3417,264800.0
2009-04-03 13:30:00,5.29,5.31,5.29,5.29,380800.0,4.3417,4.3581,4.3417,4.3417,380800.0
2009-04-03 13:35:00,5.29,5.3,5.25,5.25,397200.0,4.3417,4.3499,4.3088,4.3088,397200.0
2009-04-03 13:40:00,5.25,5.29,5.23,5.27,676800.0,4.3088,4.3417,4.2924,4.3253,676800.0
2009-04-03 13:45:00,5.27,5.31,5.27,5.3,608400.0,4.3253,4.3581,4.3253,4.3499,608400.0
2009-04-03 13:50:00,5.3,5.37,5.29,5.37,740400.0,4.3499,4.4073,4.3417,4.4073,740400.0
2009-04-03 13:55:00,5.37,5.38,5.34,5.36,764400.0,4.4073,4.4155,4.3827,4.3991,764400.0
2009-04-03 14:00:00,5.37,5.39,5.32,5.32,978400.0,4.4073,4.4238,4.3663,4.3663,978400.0
2009-04-03 14:05:00,5.32,5.32,5.28,5.3,511200.0,4.3663,4.3663,4.3335,4.3499,511200.0
2009-04-03 14:10:00,5.3,5.35,5.29,5.34,390000.0,4.3499,4.3909,4.3417,4.3827,390000.0
2009-04-03 14:15:00,5.35,5.37,5.33,5.35,476400.0,4.3909,4.4073,4.3745,4.3909,476400.0
2009-04-03 14:20:00,5.35,5.36,5.33,5.34,620400.0,4.3909,4.3991,4.3745,4.3827,620400.0
2009-04-03 14:25:00,5.34,5.42,5.33,5.42,935600.0,4.3827,4.4484,4.3745,4.4484,935600.0
2009-04-03 14:30:00,5.41,5.43,5.4,5.42,872000.0,4.4402,4.4566,4.432,4.4484,872000.0
2009-04-03 14:35:00,5.43,5.46,5.43,5.44,884800.0,4.4566,4.4812,4.4566,4.4648,884800.0
2009-04-03 14:40:00,5.44,5.46,5.41,5.43,495600.0,4.4648,4.4812,4.4402,4.4566,495600.0
2009-04-03 14:45:00,5.42,5.44,5.38,5.39,882000.0,4.4484,4.4648,4.4155,4.4238,882000.0
2009-04-03 14:50:00,5.39,5.41,5.38,5.4,461200.0,4.4238,4.4402,4.4155,4.432,461200.0
2009-04-03 14:55:00,5.4,5.45,5.4,5.44,672800.0,4.432,4.473,4.432,4.4648,672800.0
2009-04-03 15:00:00,5.44,5.45,5.36,5.37,779600.0,4.4648,4.473,4.3991,4.4073,779600.0
2009-04-03 15:05:00,5.36,5.37,5.31,5.33,1181600.0,4.3991,4.4073,4.3581,4.3745,1181600.0
2009-04-03 15:10:00,5.33,5.36,5.33,5.34,640000.0,4.3745,4.3991,4.3745,4.3827,640000.0
2009-04-03 15:15:00,5.34,5.35,5.29,5.34,784800.0,4.3827,4.3909,4.3417,4.3827,784800.0
2009-04-03 15:20:00,5.34,5.35,5.3,5.34,537200.0,4.3827,4.3909,4.3499,4.3827,537200.0
2009-04-03 15:25:00,5.35,5.36,5.27,5.29,821600.0,4.3909,4.3991,4.3253,4.3417,821600.0
2009-04-03 15:30:00,5.29,5.34,5.29,5.32,862000.0,4.3417,4.3827,4.3417,4.3663,862000.0
2009-04-03 15:35:00,5.32,5.33,5.27,5.29,1214800.0,4.3663,4.3745,4.3253,4.3417,1214800.0
2009-04-03 15:40:00,5.29,5.38,5.29,5.35,1992000.0,4.3417,4.4155,4.3417,4.3909,1992000.0
2009-04-03 15:45:00,5.35,5.39,5.33,5.36,968000.0,4.3909,4.4238,4.3745,4.3991,968000.0
2009-04-03 15:50:00,5.36,5.43,5.36,5.43,1146000.0,4.3991,4.4566,4.3991,4.4566,1146000.0
2009-04-03 15:55:00,5.43,5.49,5.41,5.49,1621200.0,4.4566,4.5058,4.4402,4.5058,1621200.0
2009-04-06 09:30:00,5.26,5.31,5.23,5.27,1427200.0,4.3171,4.3581,4.2924,4.3253,1427200.0
2009-04-06 09:35:00,5.26,5.31,5.19,5.22,1839600.0,4.3171,4.3581,4.2596,4.2842,1839600.0
2009-04-06 09:40:00,5.23,5.24,5.16,5.17,740000.0,4.2924,4.3006,4.235,4.2432,740000.0
2009-04-06 09:45:00,5.17,5.19,5.1,5.11,1014400.0,4.2432,4.2596,4.1857,4.1939,1014400.0
2009-04-06 09:50:00,5.11,5.18,5.1,5.18,1085600.0,4.1939,4.2514,4.1857,4.2514,1085600.0
2009-04-06 09:55:00,5.18,5.22,5.17,5.21,1016400.0,4.2514,4.2842,4.2432,4.276,1016400.0
2009-04-06 10:00:00,5.21,5.28,5.18,5.28,1052800.0,4.276,4.3335,4.2514,4.3335,1052800.0
2009-04-06 10:05:00,5.27,5.29,5.23,5.28,1032000.0,4.3253,4.3417,4.2924,4.3335,1032000.0
2009-04-06 10:10:00,5.28,5.29,5.17,5.17,1032400.0,4.3335,4.3417,4.2432,4.2432,1032400.0
2009-04-06 10:15:00,5.18,5.22,5.15,5.2,1001200.0,4.2514,4.2842,4.2268,4.2678,1001200.0
2009-04-06 10:20:00,5.21,5.21,5.15,5.19,602800.0,4.276,4.276,4.2268,4.2596,602800.0
2009-04-06 10:25:00,5.19,5.24,5.12,5.13,1680000.0,4.2596,4.3006,4.2022,4.2104,1680000.0
2009-04-06 10:30:00,5.12,5.13,5.09,5.13,1897200.0,4.2022,4.2104,4.1775,4.2104,1897200.0
2009-04-06 10:35:00,5.13,5.14,5.11,5.13,780000.0,4.2104,4.2186,4.1939,4.2104,780000.0
2009-04-06 10:40:00,5.13,5.15,5.12,5.12,790400.0,4.2104,4.2268,4.2022,4.2022,790400.0
2009-04-06 10:45:00,5.12,5.17,5.09,5.14,814000.0,4.2022,4.2432,4.1775,4.2186,814000.0
2009-04-06 10:50:00,5.14,5.16,5.13,5.15,390800.0,4.2186,4.235,4.2104,4.2268,390800.0
2009-04-06 10:55:00,5.14,5.17,5.13,5.14,602000.0,4.2186,4.2432,4.2104,4.2186,602000.0
2009-04-06 11:00:00,5.14,5.14,5.06,5.07,806400.0,4.2186,4.2186,4.1529,4.1611,806400.0
2009-04-06 11:05:00,5.07,5.07,5.02,5.05,1509600.0,4.1611,4.1611,4.1201,4.1447,1509600.0
2009-04-06 11:10:00,5.05,5.05,5.03,5.04,443600.0,4.1447,4.1447,4.1283,4.1365,443600.0
2009-04-06 11:15:00,5.04,5.08,5.03,5.07,826400.0,4.1365,4.1693,4.1283,4.1611,826400.0
2009-04-06 11:20:00,5.07,5.07,5.05,5.05,286400.0,4.1611,4.1611,4.1447,4.1447,286400.0
2009-04-06 11:25:00,5.05,5.08,5.05,5.06,632400.0,4.1447,4.1693,4.1447,4.1529,632400.0
2009-04-06 11:30:00,5.06,5.08,5.05,5.07,809200.0,4.1529,4.1693,4.1447,4.1611,809200.0
2009-04-06 11:35:00,5.08,5.09,5.04,5.04,1030000.0,4.1693,4.1775,4.1365,4.1365,1030000.0
2009-04-06 11:40:00,5.04,5.05,5.01,5.02,571600.0,4.1365,4.1447,4.1119,4.1201,571600.0
2009-04-06 11:45:00,5.02,5.03,5.01,5.03,388000.0,4.1201,4.1283,4.1119,4.1283,388000.0
2009-04-06 11:50:00,5.03,5.04,4.99,5.0,1092400.0,4.1283,4.1365,4.0955,4.1037,1092400.0
2009-04-06 11:55:00,5.0,5.01,4.98,5.0,560400.0,4.1037,4.1119,4.0873,4.1037,560400.0
2009-04-06 12:00:00,5.0,5.02,4.99,5.0,296800.0,4.1037,4.1201,4.0955,4.1037,296800.0
2009-04-06 12:05:00,4.99,5.02,4.99,5.02,296000.0,4.0955,4.1201,4.0955,4.1201,296000.0
2009-04-06 12:10:00,5.02,5.02,5.01,5.01,228800.0,4.1201,4.1201,4.1119,4.1119,228800.0
2009-04-06 12:15:00,5.01,5.01,4.97,4.97,295200.0,4.1119,4.1119,4.079,4.079,295200.0
2009-04-06 12:20:00,4.97,4.98,4.96,4.97,244000.0,4.079,4.0873,4.0708,4.079,244000.0
2009-04-06 12:25:00,4.97,4.98,4.95,4.98,286400.0,4.079,4.0873,4.0626,4.0873,286400.0
2009-04-06 12:30:00,4.98,4.98,4.96,4.97,282800.0,4.0873,4.0873,4.0708,4.079,282800.0
2009-04-06 12:35:00,4.97,4.97,4.95,4.96,206400.0,4.079,4.079,4.0626,4.0708,206400.0
2009-04-06 12:40:00,4.96,5.0,4.96,4.99,394000.0,4.0708,4.1037,4.0708,4.0955,394000.0
2009-04-06 12:45:00,4.99,5.0,4.98,4.99,446000.0,4.0955,4.1037,4.0873,4.0955,446000.0
2009-04-06 12:50:00,4.99,5.01,4.98,5.01,479600.0,4.0955,4.1119,4.0873,4.1119,479600.0
2009-04-06 12:55:00,5.01,5.03,5.0,5.03,1284800.0,4.1119,4.1283,4.1037,4.1283,1284800.0
2009-04-06 13:00:00,5.03,5.05,5.02,5.02,871200.0,4.1283,4.1447,4.1201,4.1201,871200.0
2009-04-06 13:05:00,5.02,5.03,5.01,5.01,358000.0,4.1201,4.1283,4.1119,4.1119,358000.0
2009-04-06 13:10:00,5.01,5.05,5.01,5.03,539200.0,4.1119,4.1447,4.1119,4.1283,539200.0
2009-04-06 13:15:00,5.03,5.05,5.0,5.01,860000.0,4.1283,4.1447,4.1037,4.1119,860000.0
2009-04-06 13:20:00,5.0,5.05,4.99,5.04,450400.0,4.1037,4.1447,4.0955,4.1365,450400.0
2009-04-06 13:25:00,5.04,5.05,5.0,5.0,339600.0,4.1365,4.1447,4.1037,4.1037,339600.0
2009-04-06 13:30:00,5.0,5.01,4.97,4.98,457200.0,4.1037,4.1119,4.079,4.0873,457200.0
2009-04-06 13:35:00,4.98,4.99,4.96,4.99,491200.0,4.0873,4.0955,4.0708,4.0955,491200.0
2009-04-06 13:40:00,4.99,5.0,4.97,4.99,506400.0,4.0955,4.1037,4.079,4.0955,506400.0
2009-04-06 13:45:00,4.99,5.08,4.99,5.07,730400.0,4.0955,4.1693,4.0955,4.1611,730400.0
2009-04-06 13:50:00,5.07,5.09,5.06,5.06,752000.0,4.1611,4.1775,4.1529,4.1529,752000.0
2009-04-06 13:55:00,5.07,5.08,5.05,5.07,588000.0,4.1611,4.1693,4.1447,4.1611,588000.0
2009-04-06 14:00:00,5.07,5.09,5.04,5.04,460800.0,4.1611,4.1775,4.1365,4.1365,460800.0
2009-04-06 14:05:00,5.04,5.08,5.04,5.06,828000.0,4.1365,4.1693,4.1365,4.1529,828000.0
2009-04-06 14:10:00,5.06,5.08,5.04,5.05,600800.0,4.1529,4.1693,4.1365,4.1447,600800.0
2009-04-06 14:15:00,5.04,5.04,4.98,5.01,838400.0,4.1365,4.1365,4.0873,4.1119,838400.0
2009-04-06 14:20:00,5.01,5.04,5.0,5.04,372800.0,4.1119,4.1365,4.1037,4.1365,372800.0
2009-04-06 14:25:00,5.04,5.08,5.03,5.07,386000.0,4.1365,4.1693,4.1283,4.1611,386000.0
2009-04-06 14:30:00,5.07,5.09,4.96,4.99,1065200.0,4.1611,4.1775,4.0708,4.0955,1065200.0
2009-04-06 14:35:00,4.99,5.0,4.97,4.99,821200.0,4.0955,4.1037,4.079,4.0955,821200.0
2009-04-06 14:40:00,4.99,5.0,4.96,5.0,1089200.0,4.0955,4.1037,4.0708,4.1037,1089200.0
2009-04-06 14:45:00,5.0,5.02,4.97,5.01,1105600.0,4.1037,4.1201,4.079,4.1119,1105600.0
2009-04-06 14:50:00,5.01,5.11,5.01,5.1,1143600.0,4.1119,4.1939,4.1119,4.1857,1143600.0
2009-04-06 14:55:00,5.1,5.11,5.06,5.06,817600.0,4.1857,4.1939,4.1529,4.1529,817600.0
2009-04-06 15:00:00,5.06,5.08,5.03,5.05,545200.0,4.1529,4.1693,4.1283,4.1447,545200.0
2009-04-06 15:05:00,5.05,5.08,5.03,5.05,846400.0,4.1447,4.1693,4.1283,4.1447,846400.0
2009-04-06 15:10:00,5.05,5.06,5.02,5.02,1261200.0,4.1447,4.1529,4.1201,4.1201,1261200.0
2009-04-06 15:15:00,5.02,5.14,5.02,5.13,1550800.0,4.1201,4.2186,4.1201,4.2104,1550800.0
2009-04-06 15:20:00,5.13,5.15,5.1,5.12,1288400.0,4.2104,4.2268,4.1857,4.2022,1288400.0
2009-04-06 15:25:00,5.12,5.16,5.08,5.12,987600.0,4.2022,4.235,4.1693,4.2022,987600.0
2009-04-06 15:30:00,5.11,5.16,5.1,5.14,1145600.0,4.1939,4.235,4.1857,4.2186,1145600.0
2009-04-06 15:35:00,5.14,5.15,5.07,5.07,1113200.0,4.2186,4.2268,4.1611,4.1611,1113200.0
2009-04-06 15:40:00,5.07,5.17,5.07,5.13,1427600.0,4.1611,4.2432,4.1611,4.2104,1427600.0
2009-04-06 15:45:00,5.13,5.17,5.12,5.17,1561600.0,4.2104,4.2432,4.2022,4.2432,1561600.0
2009-04-06 15:50:00,5.17,5.23,5.17,5.21,2110400.0,4.2432,4.2924,4.2432,4.276,2110400.0
2009-04-06 15:55:00,5.21,5.24,5.18,5.21,1787200.0,4.276,4.3006,4.2514,4.276,1787200.0
2009-04-07 09:30:00,4.96,5.0,4.92,4.95,2164800.0,4.0708,4.1037,4.038,4.0626,2164800.0
2009-04-07 09:35:00,4.96,4.99,4.91,4.93,1169600.0,4.0708,4.0955,4.0298,4.0462,1169600.0
2009-04-07 09:40:00,4.92,4.93,4.88,4.89,1073200.0,4.038,4.0462,4.0052,4.0134,1073200.0
2009-04-07 09:45:00,4.89,4.93,4.83,4.93,1570000.0,4.0134,4.0462,3.9641,4.0462,1570000.0
2009-04-07 09:50:00,4.93,4.95,4.89,4.92,1153200.0,4.0462,4.0626,4.0134,4.038,1153200.0
2009-04-07 09:55:00,4.92,4.98,4.91,4.96,1021600.0,4.038,4.0873,4.0298,4.0708,1021600.0
2009-04-07 10:00:00,4.95,4.97,4.89,4.89,825600.0,4.0626,4.079,4.0134,4.0134,825600.0
2009-04-07 10:05:00,4.89,4.92,4.88,4.89,707600.0,4.0134,4.038,4.0052,4.0134,707600.0
2009-04-07 10:10:00,4.9,4.94,4.89,4.93,715600.0,4.0216,4.0544,4.0134,4.0462,715600.0
2009-04-07 10:15:00,4.93,4.96,4.91,4.93,866400.0,4.0462,4.0708,4.0298,4.0462,866400.0
2009-04-07 10:20:00,4.92,4.97,4.92,4.93,830400.0,4.038,4.079,4.038,4.0462,830400.0
2009-04-07 10:25:00,4.93,4.99,4.93,4.99,782800.0,4.0462,4.0955,4.0462,4.0955,782800.0
2009-04-07 10:30:00,4.99,5.07,4.98,5.03,942400.0,4.0955,4.1611,4.0873,4.1283,942400.0
2009-04-07 10:35:00,5.03,5.07,5.03,5.05,783200.0,4.1283,4.1611,4.1283,4.1447,783200.0
2009-04-07 10:40:00,5.05,5.07,5.01,5.04,822400.0,4.1447,4.1611,4.1119,4.1365,822400.0
2009-04-07 10:45:00,5.04,5.09,5.03,5.09,1152800.0,4.1365,4.1775,4.1283,4.1775,1152800.0
2009-04-07 10:50:00,5.09,5.09,5.06,5.08,553200.0,4.1775,4.1775,4.1529,4.1693,553200.0
2009-04-07 10:55:00,5.09,5.09,5.04,5.04,570400.0,4.1775,4.1775,4.1365,4.1365,570400.0
2009-04-07 11:00:00,5.04,5.07,5.03,5.06,456400.0,4.1365,4.1611,4.1283,4.1529,456400.0
2009-04-07 11:05:00,5.06,5.06,5.0,5.01,506800.0,4.1529,4.1529,4.1037,4.1119,506800.0
2009-04-07 11:10:00,5.02,5.03,5.01,5.01,371600.0,4.1201,4.1283,4.1119,4.1119,371600.0
2009-04-07 11:15:00,5.01,5.01,4.94,4.95,900400.0,4.1119,4.1119,4.0544,4.0626,900400.0
2009-04-07 11:20:00,4.95,4.99,4.94,4.98,550400.0,4.0626,4.0955,4.0544,4.0873,550400.0
2009-04-07 11:25:00,4.98,4.98,4.94,4.96,507600.0,4.0873,4.0873,4.0544,4.0708,507600.0
2009-04-07 11:30:00,4.96,5.01,4.96,5.01,980400.0,4.0708,4.1119,4.0708,4.1119,980400.0
2009-04-07 11:35:00,5.01,5.01,4.93,4.95,464800.0,4.1119,4.1119,4.0462,4.0626,464800.0
2009-04-07 11:40:00,4.95,4.95,4.92,4.93,601200.0,4.0626,4.0626,4.038,4.0462,601200.0
2009-04-07 11:45:00,4.93,4.94,4.91,4.93,504800.0,4.0462,4.0544,4.0298,4.0462,504800.0
2009-04-07 11:50:00,4.93,4.96,4.91,4.95,471200.0,4.0462,4.0708,4.0298,4.0626,471200.0
2009-04-07 11:55:00,4.95,4.95,4.92,4.94,467600.0,4.0626,4.0626,4.038,4.0544,467600.0
2009-04-07 12:00:00,4.95,4.97,4.94,4.96,542000.0,4.0626,4.079,4.0544,4.0708,542000.0
2009-04-07 12:05:00,4.96,4.96,4.93,4.94,413200.0,4.0708,4.0708,4.0462,4.0544,413200.0
2009-04-07 12:10:00,4.94,4.99,4.93,4.96,848400.0,4.0544,4.0955,4.0462,4.0708,848400.0
2009-04-07 12:15:00,4.96,4.96,4.95,4.96,233600.0,4.0708,4.0708,4.0626,4.0708,233600.0
2009-04-07 12:20:00,4.96,4.97,4.93,4.93,506800.0,4.0708,4.079,4.0462,4.0462,506800.0
2009-04-07 12:25:00,4.93,4.93,4.89,4.9,748400.0,4.0462,4.0462,4.0134,4.0216,748400.0
2009-04-07 12:30:00,4.9,4.92,4.89,4.92,502800.0,4.0216,4.038,4.0134,4.038,502800.0
2009-04-07 12:35:00,4.92,4.92,4.89,4.89,928400.0,4.038,4.038,4.0134,4.0134,928400.0
2009-04-07 12:40:00,4.9,4.92,4.89,4.92,867200.0,4.0216,4.038,4.0134,4.038,867200.0
2009-04-07 12:45:00,4.92,4.94,4.91,4.93,415200.0,4.038,4.0544,4.0298,4.0462,415200.0
2009-04-07 12:50:00,4.94,4.95,4.93,4.94,426800.0,4.0544,4.0626,4.0462,4.0544,426800.0
2009-04-07 12:55:00,4.95,4.95,4.93,4.93,176800.0,4.0626,4.0626,4.0462,4.0462,176800.0
2009-04-07 13:00:00,4.93,4.93,4.9,4.9,436000.0,4.0462,4.0462,4.0216,4.0216,436000.0
2009-04-07 13:05:00,4.9,4.9,4.86,4.87,837600.0,4.0216,4.0216,3.9888,3.997,837600.0
2009-04-07 13:10:00,4.86,4.87,4.84,4.85,951200.0,3.9888,3.997,3.9723,3.9806,951200.0
2009-04-07 13:15:00,4.85,4.85,4.8,4.81,1340800.0,3.9806,3.9806,3.9395,3.9477,1340800.0
2009-04-07 13:20:00,4.8,4.81,4.78,4.8,648400.0,3.9395,3.9477,3.9231,3.9395,648400.0
2009-04-07 13:25:00,4.8,4.8,4.79,4.8,395600.0,3.9395,3.9395,3.9313,3.9395,395600.0
2009-04-07 13:30:00,4.79,4.79,4.73,4.74,1114400.0,3.9313,3.9313,3.8821,3.8903,1114400.0
2009-04-07 13:35:00,4.74,4.75,4.73,4.74,412000.0,3.8903,3.8985,3.8821,3.8903,412000.0
2009-04-07 13:40:00,4.75,4.79,4.75,4.79,806800.0,3.8985,3.9313,3.8985,3.9313,806800.0
2009-04-07 13:45:00,4.78,4.79,4.77,4.77,350400.0,3.9231,3.9313,3.9149,3.9149,350400.0
2009-04-07 13:50:00,4.77,4.82,4.75,4.81,807600.0,3.9149,3.9559,3.8985,3.9477,807600.0
2009-04-07 13:55:00,4.81,4.81,4.8,4.8,461200.0,3.9477,3.9477,3.9395,3.9395,461200.0
2009-04-07 14:00:00,4.79,4.8,4.76,4.76,292800.0,3.9313,3.9395,3.9067,3.9067,292800.0
2009-04-07 14:05:00,4.76,4.79,4.75,4.78,602400.0,3.9067,3.9313,3.8985,3.9231,602400.0
2009-04-07 14:10:00,4.78,4.82,4.78,4.82,323600.0,3.9231,3.9559,3.9231,3.9559,323600.0
2009-04-07 14:15:00,4.82,4.82,4.76,4.76,743200.0,3.9559,3.9559,3.9067,3.9067,743200.0
2009-04-07 14:20:00,4.76,4.77,4.74,4.75,475200.0,3.9067,3.9149,3.8903,3.8985,475200.0
2009-04-07 14:25:00,4.75,4.77,4.74,4.76,480400.0,3.8985,3.9149,3.8903,3.9067,480400.0
2009-04-07 14:30:00,4.76,4.76,4.71,4.72,1001600.0,3.9067,3.9067,3.8657,3.8739,1001600.0
2009-04-07 14:35:00,4.72,4.73,4.69,4.7,708400.0,3.8739,3.8821,3.8492,3.8574,708400.0
2009-04-07 14:40:00,4.7,4.73,4.7,4.71,588000.0,3.8574,3.8821,3.8574,3.8657,588000.0
2009-04-07 14:45:00,4.71,4.74,4.7,4.72,380800.0,3.8657,3.8903,3.8574,3.8739,380800.0
2009-04-07 14:50:00,4.73,4.77,4.72,4.76,604000.0,3.8821,3.9149,3.8739,3.9067,604000.0
2009-04-07 14:55:00,4.76,4.78,4.74,4.78,908000.0,3.9067,3.9231,3.8903,3.9231,908000.0
2009-04-07 15:00:00,4.78,4.78,4.73,4.73,1182400.0,3.9231,3.9231,3.8821,3.8821,1182400.0
2009-04-07 15:05:00,4.73,4.76,4.71,4.76,668800.0,3.8821,3.9067,3.8657,3.9067,668800.0
2009-04-07 15:10:00,4.76,4.84,4.76,4.8,1303600.0,3.9067,3.9723,3.9067,3.9395,1303600.0
2009-04-07 15:15:00,4.81,4.85,4.81,4.82,843600.0,3.9477,3.9806,3.9477,3.9559,843600.0
2009-04-07 15:20:00,4.81,4.83,4.79,4.8,526400.0,3.9477,3.9641,3.9313,3.9395,526400.0
2009-04-07 15:25:00,4.8,4.81,4.74,4.75,827600.0,3.9395,3.9477,3.8903,3.8985,827600.0
2009-04-07 15:30:00,4.74,4.8,4.74,4.8,581600.0,3.8903,3.9395,3.8903,3.9395,581600.0
2009-04-07 15:35:00,4.8,4.8,4.74,4.77,905600.0,3.9395,3.9395,3.8903,3.9149,905600.0
2009-04-07 15:40:00,4.77,4.84,4.75,4.81,1416000.0,3.9149,3.9723,3.8985,3.9477,1416000.0
2009-04-07 15:45:00,4.81,4.83,4.75,4.75,1477600.0,3.9477,3.9641,3.8985,3.8985,1477600.0
2009-04-07 15:50:00,4.75,4.77,4.69,4.69,1466400.0,3.8985,3.9149,3.8492,3.8492,1466400.0
2009-04-07 15:55:00,4.69,4.7,4.64,4.67,1606400.0,3.8492,3.8574,3.8082,3.8328,1606400.0
2009-04-08 09:30:00,4.76,4.87,4.74,4.86,1628400.0,3.9067,3.997,3.8903,3.9888,1628400.0
2009-04-08 09:35:00,4.86,4.9,4.83,4.87,1389600.0,3.9888,4.0216,3.9641,3.997,1389600.0
2009-04-08 09:40:00,4.88,4.92,4.83,4.92,865200.0,4.0052,4.038,3.9641,4.038,865200.0
2009-04-08 09:45:00,4.92,4.94,4.87,4.89,670400.0,4.038,4.0544,3.997,4.0134,670400.0
2009-04-08 09:50:00,4.89,4.9,4.86,4.88,584400.0,4.0134,4.0216,3.9888,4.0052,584400.0
2009-04-08 09:55:00,4.88,4.91,4.88,4.89,296400.0,4.0052,4.0298,4.0052,4.0134,296400.0
2009-04-08 10:00:00,4.89,4.9,4.85,4.85,653200.0,4.0134,4.0216,3.9806,3.9806,653200.0
2009-04-08 10:05:00,4.85,4.86,4.83,4.84,454400.0,3.9806,3.9888,3.9641,3.9723,454400.0
2009-04-08 10:10:00,4.84,4.85,4.81,4.85,668800.0,3.9723,3.9806,3.9477,3.9806,668800.0
2009-04-08 10:15:00,4.84,4.86,4.78,4.79,440400.0,3.9723,3.9888,3.9231,3.9313,440400.0
2009-04-08 10:20:00,4.79,4.79,4.73,4.74,1142800.0,3.9313,3.9313,3.8821,3.8903,1142800.0
2009-04-08 10:25:00,4.74,4.76,4.67,4.69,1518400.0,3.8903,3.9067,3.8328,3.8492,1518400.0
2009-04-08 10:30:00,4.69,4.72,4.68,4.71,1398000.0,3.8492,3.8739,3.841,3.8657,1398000.0
2009-04-08 10:35:00,4.71,4.72,4.66,4.67,830400.0,3.8657,3.8739,3.8246,3.8328,830400.0
2009-04-08 10:40:00,4.67,4.73,4.67,4.73,800000.0,3.8328,3.8821,3.8328,3.8821,800000.0
2009-04-08 10:45:00,4.73,4.76,4.71,4.72,974400.0,3.8821,3.9067,3.8657,3.8739,974400.0
2009-04-08 10:50:00,4.72,4.75,4.69,4.74,806000.0,3.8739,3.8985,3.8492,3.8903,806000.0
2009-04-08 10:55:00,4.73,4.77,4.73,4.77,631600.0,3.8821,3.9149,3.8821,3.9149,631600.0
2009-04-08 11:00:00,4.77,4.82,4.77,4.8,1554000.0,3.9149,3.9559,3.9149,3.9395,1554000.0
2009-04-08 11:05:00,4.8,4.82,4.8,4.81,383200.0,3.9395,3.9559,3.9395,3.9477,383200.0
2009-04-08 11:10:00,4.81,4.82,4.8,4.82,592000.0,3.9477,3.9559,3.9395,3.9559,592000.0
2009-04-08 11:15:00,4.82,4.85,4.8,4.8,1864000.0,3.9559,3.9806,3.9395,3.9395,1864000.0
2009-04-08 11:20:00,4.8,4.82,4.78,4.8,494000.0,3.9395,3.9559,3.9231,3.9395,494000.0
2009-04-08 11:25:00,4.8,4.83,4.8,4.8,600400.0,3.9395,3.9641,3.9395,3.9395,600400.0
2009-04-08 11:30:00,4.8,4.81,4.77,4.79,730400.0,3.9395,3.9477,3.9149,3.9313,730400.0
2009-04-08 11:35:00,4.79,4.89,4.79,4.87,1543200.0,3.9313,4.0134,3.9313,3.997,1543200.0
2009-04-08 11:40:00,4.87,4.88,4.83,4.86,1282000.0,3.997,4.0052,3.9641,3.9888,1282000.0
2009-04-08 11:45:00,4.86,4.89,4.86,4.87,1327200.0,3.9888,4.0134,3.9888,3.997,1327200.0
2009-04-08 11:50:00,4.87,4.89,4.84,4.86,1009200.0,3.997,4.0134,3.9723,3.9888,1009200.0
2009-04-08 11:55:00,4.86,4.87,4.83,4.84,609200.0,3.9888,3.997,3.9641,3.9723,609200.0
2009-04-08 12:00:00,4.83,4.85,4.83,4.84,523200.0,3.9641,3.9806,3.9641,3.9723,523200.0
2009-04-08 12:05:00,4.84,4.85,4.83,4.84,288400.0,3.9723,3.9806,3.9641,3.9723,288400.0
2009-04-08 12:10:00,4.84,4.85,4.82,4.82,386400.0,3.9723,3.9806,3.9559,3.9559,386400.0
2009-04-08 12:15:00,4.82,4.85,4.8,4.84,794800.0,3.9559,3.9806,3.9395,3.9723,794800.0
2009-04-08 12:20:00,4.84,4.89,4.84,4.88,579600.0,3.9723,4.0134,3.9723,4.0052,579600.0
2009-04-08 12:25:00,4.88,4.89,4.86,4.87,430800.0,4.0052,4.0134,3.9888,3.997,430800.0
2009-04-08 12:30:00,4.86,4.88,4.86,4.88,131200.0,3.9888,4.0052,3.9888,4.0052,131200.0
2009-04-08 12:35:00,4.88,4.88,4.84,4.85,413600.0,4.0052,4.0052,3.9723,3.9806,413600.0
2009-04-08 12:40:00,4.86,4.92,4.85,4.9,1442400.0,3.9888,4.038,3.9806,4.0216,1442400.0
2009-04-08 12:45:00,4.89,4.92,4.89,4.91,1115200.0,4.0134,4.038,4.0134,4.0298,1115200.0
2009-04-08 12:50:00,4.91,4.93,4.89,4.93,468400.0,4.0298,4.0462,4.0134,4.0462,468400.0
2009-04-08 12:55:00,4.93,4.99,4.93,4.94,1199200.0,4.0462,4.0955,4.0462,4.0544,1199200.0
2009-04-08 13:00:00,4.94,4.96,4.9,4.91,867200.0,4.0544,4.0708,4.0216,4.0298,867200.0
2009-04-08 13:05:00,4.91,4.93,4.9,4.92,720400.0,4.0298,4.0462,4.0216,4.038,720400.0
2009-04-08 13:10:00,4.92,4.93,4.9,4.92,479600.0,4.038,4.0462,4.0216,4.038,479600.0
2009-04-08 13:15:00,4.92,4.93,4.89,4.89,758800.0,4.038,4.0462,4.0134,4.0134,758800.0
2009-04-08 13:20:00,4.9,4.92,4.89,4.91,523200.0,4.0216,4.038,4.0134,4.0298,523200.0
2009-04-08 13:25:00,4.91,4.93,4.91,4.92,385600.0,4.0298,4.0462,4.0298,4.038,385600.0
2009-04-08 13:30:00,4.92,4.93,4.92,4.93,633200.0,4.038,4.0462,4.038,4.0462,633200.0
2009-04-08 13:35:00,4.93,4.93,4.87,4.88,700400.0,4.0462,4.0462,3.997,4.0052,700400.0
2009-04-08 13:40:00,4.88,4.9,4.87,4.88,805200.0,4.0052,4.0216,3.997,4.0052,805200.0
2009-04-08 13:45:00,4.88,4.9,4.87,4.89,672800.0,4.0052,4.0216,3.997,4.0134,672800.0
2009-04-08 13:50:00,4.89,4.91,4.88,4.88,748000.0,4.0134,4.0298,4.0052,4.0052,748000.0
2009-04-08 13:55:00,4.89,4.9,4.88,4.9,319200.0,4.0134,4.0216,4.0052,4.0216,319200.0
2009-04-08 14:00:00,4.9,4.91,4.85,4.87,2015600.0,4.0216,4.0298,3.9806,3.997,2015600.0
2009-04-08 14:05:00,4.87,4.87,4.82,4.83,1571200.0,3.997,3.997,3.9559,3.9641,1571200.0
2009-04-08 14:10:00,4.83,4.88,4.82,4.88,1002800.0,3.9641,4.0052,3.9559,4.0052,1002800.0
2009-04-08 14:15:00,4.87,4.87,4.82,4.85,640000.0,3.997,3.997,3.9559,3.9806,640000.0
2009-04-08 14:20:00,4.85,4.86,4.82,4.83,750800.0,3.9806,3.9888,3.9559,3.9641,750800.0
2009-04-08 14:25:00,4.83,4.87,4.82,4.87,595200.0,3.9641,3.997,3.9559,3.997,595200.0
2009-04-08 14:30:00,4.87,4.88,4.85,4.86,400000.0,3.997,4.0052,3.9806,3.9888,400000.0
2009-04-08 14:35:00,4.86,4.88,4.85,4.86,552000.0,3.9888,4.0052,3.9806,3.9888,552000.0
2009-04-08 14:40:00,4.85,4.88,4.82,4.85,762400.0,3.9806,4.0052,3.9559,3.9806,762400.0
2009-04-08 14:45:00,4.86,4.86,4.85,4.85,325200.0,3.9888,3.9888,3.9806,3.9806,325200.0
2009-04-08 14:50:00,4.85,4.85,4.77,4.79,1064400.0,3.9806,3.9806,3.9149,3.9313,1064400.0
2009-04-08 14:55:00,4.79,4.81,4.76,4.8,808000.0,3.9313,3.9477,3.9067,3.9395,808000.0
2009-04-08 15:00:00,4.79,4.79,4.73,4.74,848400.0,3.9313,3.9313,3.8821,3.8903,848400.0
2009-04-08 15:05:00,4.74,4.75,4.72,4.74,1156800.0,3.8903,3.8985,3.8739,3.8903,1156800.0
2009-04-08 15:10:00,4.74,4.77,4.71,4.76,996400.0,3.8903,3.9149,3.8657,3.9067,996400.0
2009-04-08 15:15:00,4.77,4.8,4.74,4.79,1182400.0,3.9149,3.9395,3.8903,3.9313,1182400.0
2009-04-08 15:20:00,4.79,4.83,4.78,4.82,706400.0,3.9313,3.9641,3.9231,3.9559,706400.0
2009-04-08 15:25:00,4.83,4.86,4.8,4.81,926400.0,3.9641,3.9888,3.9395,3.9477,926400.0
2009-04-08 15:30:00,4.81,4.88,4.81,4.86,1026400.0,3.9477,4.0052,3.9477,3.9888,1026400.0
2009-04-08 15:35:00,4.87,4.89,4.85,4.89,831200.0,3.997,4.0134,3.9806,4.0134,831200.0
2009-04-08 15:40:00,4.89,4.9,4.86,4.9,1283200.0,4.0134,4.0216,3.9888,4.0216,1283200.0
2009-04-08 15:45:00,4.9,4.92,4.85,4.87,1598800.0,4.0216,4.038,3.9806,3.997,1598800.0
2009-04-08 15:50:00,4.88,4.92,4.88,4.89,2064800.0,4.0052,4.038,4.0052,4.0134,2064800.0
2009-04-08 15:55:00,4.89,4.99,4.89,4.98,2467600.0,4.0134,4.0955,4.0134,4.0873,2467600.0
2009-04-09 09:30:00,5.35,5.37,5.29,5.35,2478400.0,4.3909,4.4073,4.3417,4.3909,2478400.0
2009-04-09 09:35:00,5.35,5.39,5.31,5.31,1486000.0,4.3909,4.4238,4.3581,4.3581,1486000.0
2009-04-09 09:40:00,5.31,5.44,5.31,5.43,1650000.0,4.3581,4.4648,4.3581,4.4566,1650000.0
2009-04-09 09:45:00,5.44,5.45,5.4,5.42,1497600.0,4.4648,4.473,4.432,4.4484,1497600.0
2009-04-09 09:50:00,5.42,5.49,5.42,5.48,1851600.0,4.4484,4.5058,4.4484,4.4976,1851600.0
2009-04-09 09:55:00,5.48,5.56,5.48,5.55,1798400.0,4.4976,4.5633,4.4976,4.5551,1798400.0
2009-04-09 10:00:00,5.55,5.63,5.55,5.62,2270400.0,4.5551,4.6207,4.5551,4.6125,2270400.0
2009-04-09 10:05:00,5.62,5.63,5.58,5.6,1792400.0,4.6125,4.6207,4.5797,4.5961,1792400.0
2009-04-09 10:10:00,5.6,5.61,5.58,5.59,846400.0,4.5961,4.6043,4.5797,4.5879,846400.0
2009-04-09 10:15:00,5.59,5.61,5.58,5.58,1048400.0,4.5879,4.6043,4.5797,4.5797,1048400.0
2009-04-09 10:20:00,5.58,5.6,5.58,5.59,1170400.0,4.5797,4.5961,4.5797,4.5879,1170400.0
2009-04-09 10:25:00,5.59,5.62,5.56,5.6,1446400.0,4.5879,4.6125,4.5633,4.5961,1446400.0
2009-04-09 10:30:00,5.59,5.6,5.55,5.57,760000.0,4.5879,4.5961,4.5551,4.5715,760000.0
2009-04-09 10:35:00,5.57,5.6,5.56,5.59,786800.0,4.5715,4.5961,4.5633,4.5879,786800.0
2009-04-09 10:40:00,5.59,5.59,5.55,5.55,689200.0,4.5879,4.5879,4.5551,4.5551,689200.0
2009-04-09 10:45:00,5.55,5.57,5.54,5.56,766800.0,4.5551,4.5715,4.5469,4.5633,766800.0
2009-04-09 10:50:00,5.56,5.59,5.56,5.57,445600.0,4.5633,4.5879,4.5633,4.5715,445600.0
2009-04-09 10:55:00,5.57,5.58,5.56,5.57,448400.0,4.5715,4.5797,4.5633,4.5715,448400.0
2009-04-09 11:00:00,5.57,5.63,5.55,5.62,1043200.0,4.5715,4.6207,4.5551,4.6125,1043200.0
2009-04-09 11:05:00,5.62,5.63,5.61,5.62,638400.0,4.6125,4.6207,4.6043,4.6125,638400.0
2009-04-09 11:10:00,5.62,5.63,5.6,5.61,511600.0,4.6125,4.6207,4.5961,4.6043,511600.0
2009-04-09 11:15:00,5.61,5.63,5.6,5.62,371200.0,4.6043,4.6207,4.5961,4.6125,371200.0
2009-04-09 11:20:00,5.62,5.62,5.61,5.61,532800.0,4.6125,4.6125,4.6043,4.6043,532800.0
2009-04-09 11:25:00,5.61,5.62,5.58,5.59,613600.0,4.6043,4.6125,4.5797,4.5879,613600.0
2009-04-09 11:30:00,5.59,5.6,5.57,5.57,582800.0,4.5879,4.5961,4.5715,4.5715,582800.0
2009-04-09 11:35:00,5.58,5.58,5.55,5.57,552400.0,4.5797,4.5797,4.5551,4.5715,552400.0
2009-04-09 11:40:00,5.57,5.58,5.55,5.56,484000.0,4.5715,4.5797,4.5551,4.5633,484000.0
2009-04-09 11:45:00,5.56,5.58,5.55,5.57,458800.0,4.5633,4.5797,4.5551,4.5715,458800.0
2009-04-09 11:50:00,5.58,5.58,5.56,5.57,212400.0,4.5797,4.5797,4.5633,4.5715,212400.0
2009-04-09 11:55:00,5.57,5.6,5.56,5.6,553200.0,4.5715,4.5961,4.5633,4.5961,553200.0
2009-04-09 12:00:00,5.6,5.61,5.59,5.6,572400.0,4.5961,4.6043,4.5879,4.5961,572400.0
2009-04-09 12:05:00,5.59,5.62,5.59,5.62,624400.0,4.5879,4.6125,4.5879,4.6125,624400.0
2009-04-09 12:10:00,5.61,5.62,5.59,5.61,530400.0,4.6043,4.6125,4.5879,4.6043,530400.0
2009-04-09 12:15:00,5.6,5.6,5.58,5.6,388000.0,4.5961,4.5961,4.5797,4.5961,388000.0
2009-04-09 12:20:00,5.6,5.61,5.6,5.61,295600.0,4.5961,4.6043,4.5961,4.6043,295600.0
2009-04-09 12:25:00,5.61,5.63,5.6,5.63,670800.0,4.6043,4.6207,4.5961,4.6207,670800.0
2009-04-09 12:30:00,5.63,5.65,5.62,5.63,661200.0,4.6207,4.6371,4.6125,4.6207,661200.0
2009-04-09 12:35:00,5.63,5.64,5.61,5.63,430400.0,4.6207,4.6289,4.6043,4.6207,430400.0
2009-04-09 12:40:00,5.63,5.65,5.62,5.64,442000.0,4.6207,4.6371,4.6125,4.6289,442000.0
2009-04-09 12:45:00,5.64,5.64,5.62,5.64,374000.0,4.6289,4.6289,4.6125,4.6289,374000.0
2009-04-09 12:50:00,5.64,5.65,5.63,5.64,270400.0,4.6289,4.6371,4.6207,4.6289,270400.0
2009-04-09 12:55:00,5.63,5.64,5.63,5.63,153200.0,4.6207,4.6289,4.6207,4.6207,153200.0
2009-04-09 13:00:00,5.63,5.65,5.62,5.64,561200.0,4.6207,4.6371,4.6125,4.6289,561200.0
2009-04-09 13:05:00,5.64,5.67,5.64,5.67,581200.0,4.6289,4.6536,4.6289,4.6536,581200.0
2009-04-09 13:10:00,5.67,5.68,5.66,5.67,835200.0,4.6536,4.6618,4.6453,4.6536,835200.0
2009-04-09 13:15:00,5.68,5.69,5.67,5.68,388800.0,4.6618,4.67,4.6536,4.6618,388800.0
2009-04-09 13:20:00,5.68,5.72,5.68,5.71,595200.0,4.6618,4.6946,4.6618,4.6864,595200.0
2009-04-09 13:25:00,5.71,5.72,5.67,5.68,1036400.0,4.6864,4.6946,4.6536,4.6618,1036400.0
2009-04-09 13:30:00,5.68,5.7,5.68,5.68,792800.0,4.6618,4.6782,4.6618,4.6618,792800.0
2009-04-09 13:35:00,5.68,5.69,5.67,5.68,608800.0,4.6618,4.67,4.6536,4.6618,608800.0
2009-04-09 13:40:00,5.68,5.68,5.66,5.68,449200.0,4.6618,4.6618,4.6453,4.6618,449200.0
2009-04-09 13:45:00,5.68,5.71,5.68,5.7,1032000.0,4.6618,4.6864,4.6618,4.6782,1032000.0
2009-04-09 13:50:00,5.7,5.7,5.67,5.7,414000.0,4.6782,4.6782,4.6536,4.6782,414000.0
2009-04-09 13:55:00,5.7,5.71,5.7,5.71,451200.0,4.6782,4.6864,4.6782,4.6864,451200.0
2009-04-09 14:00:00,5.71,5.72,5.69,5.7,520400.0,4.6864,4.6946,4.67,4.6782,520400.0
2009-04-09 14:05:00,5.7,5.72,5.7,5.71,343200.0,4.6782,4.6946,4.6782,4.6864,343200.0
2009-04-09 14:10:00,5.71,5.73,5.7,5.71,681600.0,4.6864,4.7028,4.6782,4.6864,681600.0
2009-04-09 14:15:00,5.71,5.72,5.66,5.67,1000000.0,4.6864,4.6946,4.6453,4.6536,1000000.0
2009-04-09 14:20:00,5.67,5.68,5.66,5.66,348000.0,4.6536,4.6618,4.6453,4.6453,348000.0
2009-04-09 14:25:00,5.66,5.69,5.66,5.69,730800.0,4.6453,4.67,4.6453,4.67,730800.0
2009-04-09 14:30:00,5.69,5.72,5.69,5.71,636400.0,4.67,4.6946,4.67,4.6864,636400.0
2009-04-09 14:35:00,5.72,5.75,5.71,5.75,1228400.0,4.6946,4.7192,4.6864,4.7192,1228400.0
2009-04-09 14:40:00,5.74,5.75,5.73,5.73,794400.0,4.711,4.7192,4.7028,4.7028,794400.0
2009-04-09 14:45:00,5.74,5.78,5.74,5.76,1281600.0,4.711,4.7438,4.711,4.7274,1281600.0
2009-04-09 14:50:00,5.76,5.77,5.73,5.73,1313200.0,4.7274,4.7356,4.7028,4.7028,1313200.0
2009-04-09 14:55:00,5.73,5.76,5.72,5.74,1102800.0,4.7028,4.7274,4.6946,4.711,1102800.0
2009-04-09 15:00:00,5.75,5.75,5.72,5.75,570800.0,4.7192,4.7192,4.6946,4.7192,570800.0
2009-04-09 15:05:00,5.75,5.75,5.74,5.75,470400.0,4.7192,4.7192,4.711,4.7192,470400.0
2009-04-09 15:10:00,5.75,5.76,5.67,5.68,1470000.0,4.7192,4.7274,4.6536,4.6618,1470000.0
2009-04-09 15:15:00,5.68,5.74,5.67,5.73,1305200.0,4.6618,4.711,4.6536,4.7028,1305200.0
2009-04-09 15:20:00,5.73,5.74,5.69,5.7,786000.0,4.7028,4.711,4.67,4.6782,786000.0
2009-04-09 15:25:00,5.7,5.73,5.7,5.72,670400.0,4.6782,4.7028,4.6782,4.6946,670400.0
2009-04-09 15:30:00,5.72,5.73,5.69,5.71,827600.0,4.6946,4.7028,4.67,4.6864,827600.0
2009-04-09 15:35:00,5.71,5.75,5.69,5.73,1186800.0,4.6864,4.7192,4.67,4.7028,1186800.0
2009-04-09 15:40:00,5.72,5.74,5.68,5.74,1886400.0,4.6946,4.711,4.6618,4.711,1886400.0
2009-04-09 15:45:00,5.74,5.76,5.7,5.75,1391600.0,4.711,4.7274,4.6782,4.7192,1391600.0
2009-04-09 15:50:00,5.75,5.81,5.75,5.79,2124000.0,4.7192,4.7685,4.7192,4.752,2124000.0
2009-04-09 15:55:00,5.79,5.81,5.76,5.78,2284000.0,4.752,4.7685,4.7274,4.7438,2284000.0
2009-04-13 09:30:00,5.62,5.63,5.53,5.53,1217200.0,4.6125,4.6207,4.5387,4.5387,1217200.0
2009-04-13 09:35:00,5.54,5.58,5.52,5.57,828000.0,4.5469,4.5797,4.5304,4.5715,828000.0
2009-04-13 09:40:00,5.57,5.58,5.52,5.54,868000.0,4.5715,4.5797,4.5304,4.5469,868000.0
2009-04-13 09:45:00,5.54,5.57,5.52,5.55,798400.0,4.5469,4.5715,4.5304,4.5551,798400.0
2009-04-13 09:50:00,5.55,5.55,5.5,5.51,765200.0,4.5551,4.5551,4.514,4.5222,765200.0
2009-04-13 09:55:00,5.51,5.51,5.44,5.47,1082400.0,4.5222,4.5222,4.4648,4.4894,1082400.0
2009-04-13 10:00:00,5.47,5.51,5.45,5.51,1076000.0,4.4894,4.5222,4.473,4.5222,1076000.0
2009-04-13 10:05:00,5.51,5.57,5.5,5.56,1277600.0,4.5222,4.5715,4.514,4.5633,1277600.0
2009-04-13 10:10:00,5.56,5.66,5.55,5.63,1452000.0,4.5633,4.6453,4.5551,4.6207,1452000.0
2009-04-13 10:15:00,5.63,5.64,5.59,5.62,1073600.0,4.6207,4.6289,4.5879,4.6125,1073600.0
2009-04-13 10:20:00,5.63,5.69,5.62,5.68,914000.0,4.6207,4.67,4.6125,4.6618,914000.0
2009-04-13 10:25:00,5.68,5.68,5.64,5.66,676400.0,4.6618,4.6618,4.6289,4.6453,676400.0
2009-04-13 10:30:00,5.66,5.67,5.6,5.61,1233200.0,4.6453,4.6536,4.5961,4.6043,1233200.0
2009-04-13 10:35:00,5.61,5.65,5.59,5.59,838400.0,4.6043,4.6371,4.5879,4.5879,838400.0
2009-04-13 10:40:00,5.59,5.6,5.53,5.55,1269200.0,4.5879,4.5961,4.5387,4.5551,1269200.0
2009-04-13 10:45:00,5.54,5.56,5.51,5.54,1014800.0,4.5469,4.5633,4.5222,4.5469,1014800.0
2009-04-13 10:50:00,5.54,5.59,5.53,5.53,790000.0,4.5469,4.5879,4.5387,4.5387,790000.0
2009-04-13 10:55:00,5.53,5.56,5.51,5.53,972800.0,4.5387,4.5633,4.5222,4.5387,972800.0
2009-04-13 11:00:00,5.53,5.53,5.43,5.45,1063200.0,4.5387,4.5387,4.4566,4.473,1063200.0
2009-04-13 11:05:00,5.45,5.49,5.44,5.47,843200.0,4.473,4.5058,4.4648,4.4894,843200.0
2009-04-13 11:10:00,5.47,5.5,5.46,5.48,866800.0,4.4894,4.514,4.4812,4.4976,866800.0
2009-04-13 11:15:00,5.48,5.5,5.46,5.47,579600.0,4.4976,4.514,4.4812,4.4894,579600.0
2009-04-13 11:20:00,5.47,5.49,5.46,5.47,510000.0,4.4894,4.5058,4.4812,4.4894,510000.0
2009-04-13 11:25:00,5.48,5.54,5.47,5.51,1190000.0,4.4976,4.5469,4.4894,4.5222,1190000.0
2009-04-13 11:30:00,5.51,5.52,5.48,5.49,495200.0,4.5222,4.5304,4.4976,4.5058,495200.0
2009-04-13 11:35:00,5.49,5.49,5.47,5.48,386400.0,4.5058,4.5058,4.4894,4.4976,386400.0
2009-04-13 11:40:00,5.49,5.57,5.46,5.48,587600.0,4.5058,4.5715,4.4812,4.4976,587600.0
2009-04-13 11:45:00,5.48,5.56,5.47,5.51,352400.0,4.4976,4.5633,4.4894,4.5222,352400.0
2009-04-13 11:50:00,5.51,5.51,5.45,5.46,661600.0,4.5222,4.5222,4.473,4.4812,661600.0
2009-04-13 11:55:00,5.46,5.5,5.45,5.5,427600.0,4.4812,4.514,4.473,4.514,427600.0
2009-04-13 12:00:00,5.5,5.51,5.49,5.5,375600.0,4.514,4.5222,4.5058,4.514,375600.0
2009-04-13 12:05:00,5.5,5.54,5.5,5.52,271200.0,4.514,4.5469,4.514,4.5304,271200.0
2009-04-13 12:10:00,5.52,5.54,5.51,5.53,346400.0,4.5304,4.5469,4.5222,4.5387,346400.0
2009-04-13 12:15:00,5.53,5.54,5.52,5.53,500000.0,4.5387,4.5469,4.5304,4.5387,500000.0
2009-04-13 12:20:00,5.53,5.53,5.51,5.51,438800.0,4.5387,4.5387,4.5222,4.5222,438800.0
2009-04-13 12:25:00,5.51,5.51,5.48,5.51,501200.0,4.5222,4.5222,4.4976,4.5222,501200.0
2009-04-13 12:30:00,5.51,5.58,5.51,5.55,909600.0,4.5222,4.5797,4.5222,4.5551,909600.0
2009-04-13 12:35:00,5.55,5.56,5.55,5.55,231600.0,4.5551,4.5633,4.5551,4.5551,231600.0
2009-04-13 12:40:00,5.54,5.56,5.54,5.54,311200.0,4.5469,4.5633,4.5469,4.5469,311200.0
2009-04-13 12:45:00,5.54,5.56,5.53,5.56,350800.0,4.5469,4.5633,4.5387,4.5633,350800.0
2009-04-13 12:50:00,5.56,5.56,5.55,5.55,168000.0,4.5633,4.5633,4.5551,4.5551,168000.0
2009-04-13 12:55:00,5.56,5.59,5.55,5.58,329200.0,4.5633,4.5879,4.5551,4.5797,329200.0
2009-04-13 13:00:00,5.58,5.58,5.5,5.52,638000.0,4.5797,4.5797,4.514,4.5304,638000.0
2009-04-13 13:05:00,5.52,5.53,5.51,5.52,271200.0,4.5304,4.5387,4.5222,4.5304,271200.0
2009-04-13 13:10:00,5.52,5.53,5.51,5.52,322000.0,4.5304,4.5387,4.5222,4.5304,322000.0
2009-04-13 13:15:00,5.52,5.56,5.52,5.56,602400.0,4.5304,4.5633,4.5304,4.5633,602400.0
2009-04-13 13:20:00,5.56,5.62,5.56,5.58,1661600.0,4.5633,4.6125,4.5633,4.5797,1661600.0
2009-04-13 13:25:00,5.58,5.59,5.55,5.58,792800.0,4.5797,4.5879,4.5551,4.5797,792800.0
2009-04-13 13:30:00,5.58,5.64,5.58,5.63,980400.0,4.5797,4.6289,4.5797,4.6207,980400.0
2009-04-13 13:35:00,5.63,5.64,5.6,5.6,602800.0,4.6207,4.6289,4.5961,4.5961,602800.0
2009-04-13 13:40:00,5.6,5.63,5.59,5.62,613200.0,4.5961,4.6207,4.5879,4.6125,613200.0
2009-04-13 13:45:00,5.62,5.67,5.62,5.64,886800.0,4.6125,4.6536,4.6125,4.6289,886800.0
2009-04-13 13:50:00,5.64,5.68,5.63,5.67,885600.0,4.6289,4.6618,4.6207,4.6536,885600.0
2009-04-13 13:55:00,5.67,5.68,5.67,5.68,369600.0,4.6536,4.6618,4.6536,4.6618,369600.0
2009-04-13 14:00:00,5.68,5.73,5.68,5.71,938000.0,4.6618,4.7028,4.6618,4.6864,938000.0
2009-04-13 14:05:00,5.71,5.72,5.65,5.66,1058800.0,4.6864,4.6946,4.6371,4.6453,1058800.0
2009-04-13 14:10:00,5.66,5.67,5.61,5.64,1225600.0,4.6453,4.6536,4.6043,4.6289,1225600.0
2009-04-13 14:15:00,5.65,5.67,5.64,5.67,604000.0,4.6371,4.6536,4.6289,4.6536,604000.0
2009-04-13 14:20:00,5.67,5.68,5.65,5.67,435200.0,4.6536,4.6618,4.6371,4.6536,435200.0
2009-04-13 14:25:00,5.67,5.69,5.65,5.68,877200.0,4.6536,4.67,4.6371,4.6618,877200.0
2009-04-13 14:30:00,5.67,5.72,5.67,5.72,848400.0,4.6536,4.6946,4.6536,4.6946,848400.0
2009-04-13 14:35:00,5.71,5.72,5.68,5.69,587200.0,4.6864,4.6946,4.6618,4.67,587200.0
2009-04-13 14:40:00,5.69,5.75,5.66,5.7,1025200.0,4.67,4.7192,4.6453,4.6782,1025200.0
2009-04-13 14:45:00,5.7,5.72,5.68,5.7,607600.0,4.6782,4.6946,4.6618,4.6782,607600.0
2009-04-13 14:50:00,5.69,5.71,5.67,5.69,736000.0,4.67,4.6864,4.6536,4.67,736000.0
2009-04-13 14:55:00,5.69,5.73,5.66,5.66,583600.0,4.67,4.7028,4.6453,4.6453,583600.0
2009-04-13 15:00:00,5.66,5.75,5.64,5.72,1369600.0,4.6453,4.7192,4.6289,4.6946,1369600.0
2009-04-13 15:05:00,5.72,5.8,5.72,5.75,1233200.0,4.6946,4.7603,4.6946,4.7192,1233200.0
2009-04-13 15:10:00,5.75,5.78,5.74,5.76,1068400.0,4.7192,4.7438,4.711,4.7274,1068400.0
2009-04-13 15:15:00,5.76,5.84,5.76,5.83,1555600.0,4.7274,4.7931,4.7274,4.7849,1555600.0
2009-04-13 15:20:00,5.83,5.85,5.81,5.83,1038800.0,4.7849,4.8013,4.7685,4.7849,1038800.0
2009-04-13 15:25:00,5.82,5.85,5.81,5.85,1269600.0,4.7767,4.8013,4.7685,4.8013,1269600.0
2009-04-13 15:30:00,5.85,5.89,5.83,5.87,1593200.0,4.8013,4.8341,4.7849,4.8177,1593200.0
2009-04-13 15:35:00,5.87,5.92,5.84,5.91,1258800.0,4.8177,4.8587,4.7931,4.8505,1258800.0
2009-04-13 15:40:00,5.91,5.92,5.84,5.91,2552000.0,4.8505,4.8587,4.7931,4.8505,2552000.0
2009-04-13 15:45:00,5.91,5.92,5.83,5.84,2161200.0,4.8505,4.8587,4.7849,4.7931,2161200.0
2009-04-13 15:50:00,5.84,5.89,5.81,5.84,2009600.0,4.7931,4.8341,4.7685,4.7931,2009600.0
2009-04-13 15:55:00,5.84,5.86,5.79,5.79,2461600.0,4.7931,4.8095,4.752,4.752,2461600.0
2009-04-14 09:30:00,5.53,5.6,5.47,5.49,1300800.0,4.5387,4.5961,4.4894,4.5058,1300800.0
2009-04-14 09:35:00,5.49,5.51,5.38,5.46,2031600.0,4.5058,4.5222,4.4155,4.4812,2031600.0
2009-04-14 09:40:00,5.46,5.49,5.41,5.47,1585200.0,4.4812,4.5058,4.4402,4.4894,1585200.0
2009-04-14 09:45:00,5.48,5.48,5.38,5.46,1364400.0,4.4976,4.4976,4.4155,4.4812,1364400.0
2009-04-14 09:50:00,5.47,5.53,5.47,5.5,1762400.0,4.4894,4.5387,4.4894,4.514,1762400.0
2009-04-14 09:55:00,5.5,5.57,5.49,5.57,1575600.0,4.514,4.5715,4.5058,4.5715,1575600.0
2009-04-14 10:00:00,5.56,5.61,5.54,5.59,1600000.0,4.5633,4.6043,4.5469,4.5879,1600000.0
2009-04-14 10:05:00,5.59,5.6,5.5,5.52,973200.0,4.5879,4.5961,4.514,4.5304,973200.0
2009-04-14 10:10:00,5.52,5.59,5.5,5.55,1244800.0,4.5304,4.5879,4.514,4.5551,1244800.0
2009-04-14 10:15:00,5.55,5.59,5.51,5.56,1503200.0,4.5551,4.5879,4.5222,4.5633,1503200.0
2009-04-14 10:20:00,5.56,5.6,5.56,5.59,1213600.0,4.5633,4.5961,4.5633,4.5879,1213600.0
2009-04-14 10:25:00,5.59,5.64,5.59,5.64,1059600.0,4.5879,4.6289,4.5879,4.6289,1059600.0
2009-04-14 10:30:00,5.63,5.71,5.63,5.68,1533600.0,4.6207,4.6864,4.6207,4.6618,1533600.0
2009-04-14 10:35:00,5.68,5.71,5.67,5.68,836400.0,4.6618,4.6864,4.6536,4.6618,836400.0
2009-04-14 10:40:00,5.69,5.74,5.67,5.73,1085600.0,4.67,4.711,4.6536,4.7028,1085600.0
2009-04-14 10:45:00,5.73,5.73,5.7,5.7,649200.0,4.7028,4.7028,4.6782,4.6782,649200.0
2009-04-14 10:50:00,5.7,5.71,5.68,5.68,728000.0,4.6782,4.6864,4.6618,4.6618,728000.0
2009-04-14 10:55:00,5.68,5.68,5.66,5.66,564400.0,4.6618,4.6618,4.6453,4.6453,564400.0
2009-04-14 11:00:00,5.66,5.68,5.65,5.65,995200.0,4.6453,4.6618,4.6371,4.6371,995200.0
2009-04-14 11:05:00,5.65,5.66,5.58,5.59,767600.0,4.6371,4.6453,4.5797,4.5879,767600.0
2009-04-14 11:10:00,5.59,5.6,5.56,5.6,550000.0,4.5879,4.5961,4.5633,4.5961,550000.0
2009-04-14 11:15:00,5.6,5.61,5.56,5.56,421200.0,4.5961,4.6043,4.5633,4.5633,421200.0
2009-04-14 11:20:00,5.56,5.56,5.49,5.51,938000.0,4.5633,4.5633,4.5058,4.5222,938000.0
2009-04-14 11:25:00,5.51,5.53,5.46,5.46,508400.0,4.5222,4.5387,4.4812,4.4812,508400.0
2009-04-14 11:30:00,5.47,5.55,5.46,5.55,610400.0,4.4894,4.5551,4.4812,4.5551,610400.0
2009-04-14 11:35:00,5.55,5.55,5.5,5.52,673200.0,4.5551,4.5551,4.514,4.5304,673200.0
2009-04-14 11:40:00,5.52,5.54,5.51,5.52,753200.0,4.5304,4.5469,4.5222,4.5304,753200.0
2009-04-14 11:45:00,5.53,5.57,5.53,5.54,453600.0,4.5387,4.5715,4.5387,4.5469,453600.0
2009-04-14 11:50:00,5.55,5.55,5.51,5.52,608800.0,4.5551,4.5551,4.5222,4.5304,608800.0
2009-04-14 11:55:00,5.52,5.52,5.49,5.5,607200.0,4.5304,4.5304,4.5058,4.514,607200.0
2009-04-14 12:00:00,5.5,5.5,5.48,5.5,479600.0,4.514,4.514,4.4976,4.514,479600.0
2009-04-14 12:05:00,5.5,5.5,5.44,5.45,454800.0,4.514,4.514,4.4648,4.473,454800.0
2009-04-14 12:10:00,5.45,5.45,5.4,5.4,464000.0,4.473,4.473,4.432,4.432,464000.0
2009-04-14 12:15:00,5.4,5.46,5.39,5.45,882800.0,4.432,4.4812,4.4238,4.473,882800.0
2009-04-14 12:20:00,5.45,5.48,5.44,5.48,641200.0,4.473,4.4976,4.4648,4.4976,641200.0
2009-04-14 12:25:00,5.48,5.51,5.46,5.49,685600.0,4.4976,4.5222,4.4812,4.5058,685600.0
2009-04-14 12:30:00,5.49,5.53,5.48,5.53,746000.0,4.5058,4.5387,4.4976,4.5387,746000.0
2009-04-14 12:35:00,5.53,5.53,5.46,5.46,536000.0,4.5387,4.5387,4.4812,4.4812,536000.0
2009-04-14 12:40:00,5.47,5.47,5.36,5.37,862400.0,4.4894,4.4894,4.3991,4.4073,862400.0
2009-04-14 12:45:00,5.36,5.37,5.27,5.3,1576800.0,4.3991,4.4073,4.3253,4.3499,1576800.0
2009-04-14 12:50:00,5.3,5.33,5.29,5.32,913600.0,4.3499,4.3745,4.3417,4.3663,913600.0
2009-04-14 12:55:00,5.32,5.32,5.29,5.32,1184400.0,4.3663,4.3663,4.3417,4.3663,1184400.0
2009-04-14 13:00:00,5.32,5.33,5.31,5.32,957600.0,4.3663,4.3745,4.3581,4.3663,957600.0
2009-04-14 13:05:00,5.32,5.32,5.28,5.3,626400.0,4.3663,4.3663,4.3335,4.3499,626400.0
2009-04-14 13:10:00,5.3,5.33,5.28,5.33,569600.0,4.3499,4.3745,4.3335,4.3745,569600.0
2009-04-14 13:15:00,5.33,5.33,5.31,5.32,804400.0,4.3745,4.3745,4.3581,4.3663,804400.0
2009-04-14 13:20:00,5.32,5.33,5.29,5.31,595600.0,4.3663,4.3745,4.3417,4.3581,595600.0
2009-04-14 13:25:00,5.31,5.35,5.3,5.35,586800.0,4.3581,4.3909,4.3499,4.3909,586800.0
2009-04-14 13:30:00,5.35,5.37,5.35,5.36,512400.0,4.3909,4.4073,4.3909,4.3991,512400.0
2009-04-14 13:35:00,5.36,5.37,5.31,5.31,896400.0,4.3991,4.4073,4.3581,4.3581,896400.0
2009-04-14 13:40:00,5.32,5.36,5.31,5.35,320000.0,4.3663,4.3991,4.3581,4.3909,320000.0
2009-04-14 13:45:00,5.35,5.35,5.3,5.31,584400.0,4.3909,4.3909,4.3499,4.3581,584400.0
2009-04-14 13:50:00,5.31,5.34,5.3,5.31,368000.0,4.3581,4.3827,4.3499,4.3581,368000.0
2009-04-14 13:55:00,5.31,5.36,5.3,5.36,715600.0,4.3581,4.3991,4.3499,4.3991,715600.0
2009-04-14 14:00:00,5.36,5.36,5.32,5.34,934400.0,4.3991,4.3991,4.3663,4.3827,934400.0
2009-04-14 14:05:00,5.34,5.35,5.3,5.33,880400.0,4.3827,4.3909,4.3499,4.3745,880400.0
2009-04-14 14:10:00,5.33,5.34,5.29,5.33,1096800.0,4.3745,4.3827,4.3417,4.3745,1096800.0
2009-04-14 14:15:00,5.33,5.36,5.31,5.36,940000.0,4.3745,4.3991,4.3581,4.3991,940000.0
2009-04-14 14:20:00,5.36,5.44,5.34,5.42,1187600.0,4.3991,4.4648,4.3827,4.4484,1187600.0
2009-04-14 14:25:00,5.43,5.43,5.39,5.42,774000.0,4.4566,4.4566,4.4238,4.4484,774000.0
2009-04-14 14:30:00,5.42,5.44,5.39,5.4,639600.0,4.4484,4.4648,4.4238,4.432,639600.0
2009-04-14 14:35:00,5.39,5.43,5.39,5.43,852000.0,4.4238,4.4566,4.4238,4.4566,852000.0
2009-04-14 14:40:00,5.43,5.44,5.41,5.43,493600.0,4.4566,4.4648,4.4402,4.4566,493600.0
2009-04-14 14:45:00,5.43,5.45,5.4,5.42,524400.0,4.4566,4.473,4.432,4.4484,524400.0
2009-04-14 14:50:00,5.42,5.43,5.35,5.36,706400.0,4.4484,4.4566,4.3909,4.3991,706400.0
2009-04-14 14:55:00,5.36,5.46,5.35,5.46,534000.0,4.3991,4.4812,4.3909,4.4812,534000.0
2009-04-14 15:00:00,5.46,5.5,5.45,5.45,1597600.0,4.4812,4.514,4.473,4.473,1597600.0
2009-04-14 15:05:00,5.45,5.46,5.4,5.41,869600.0,4.473,4.4812,4.432,4.4402,869600.0
2009-04-14 15:10:00,5.41,5.44,5.4,5.43,761200.0,4.4402,4.4648,4.432,4.4566,761200.0
2009-04-14 15:15:00,5.43,5.5,5.42,5.5,907600.0,4.4566,4.514,4.4484,4.514,907600.0
2009-04-14 15:20:00,5.5,5.5,5.44,5.45,685200.0,4.514,4.514,4.4648,4.473,685200.0
2009-04-14 15:25:00,5.45,5.47,5.38,5.41,1150800.0,4.473,4.4894,4.4155,4.4402,1150800.0
2009-04-14 15:30:00,5.41,5.42,5.36,5.37,748400.0,4.4402,4.4484,4.3991,4.4073,748400.0
2009-04-14 15:35:00,5.37,5.4,5.33,5.34,964400.0,4.4073,4.432,4.3745,4.3827,964400.0
2009-04-14 15:40:00,5.34,5.39,5.32,5.35,1489600.0,4.3827,4.4238,4.3663,4.3909,1489600.0
2009-04-14 15:45:00,5.34,5.38,5.32,5.34,1532000.0,4.3827,4.4155,4.3663,4.3827,1532000.0
2009-04-14 15:50:00,5.34,5.36,5.29,5.29,1491200.0,4.3827,4.3991,4.3417,4.3417,1491200.0
2009-04-14 15:55:00,5.29,5.31,5.27,5.31,1650400.0,4.3417,4.3581,4.3253,4.3581,1650400.0
2009-04-15 09:30:00,5.18,5.22,5.14,5.2,1274000.0,4.2514,4.2842,4.2186,4.2678,1274000.0
2009-04-15 09:35:00,5.2,5.27,5.19,5.25,1490800.0,4.2678,4.3253,4.2596,4.3088,1490800.0
2009-04-15 09:40:00,5.25,5.32,5.21,5.3,1410000.0,4.3088,4.3663,4.276,4.3499,1410000.0
2009-04-15 09:45:00,5.3,5.32,5.23,5.24,840800.0,4.3499,4.3663,4.2924,4.3006,840800.0
2009-04-15 09:50:00,5.24,5.35,5.23,5.31,924800.0,4.3006,4.3909,4.2924,4.3581,924800.0
2009-04-15 09:55:00,5.3,5.37,5.26,5.35,1062400.0,4.3499,4.4073,4.3171,4.3909,1062400.0
2009-04-15 10:00:00,5.35,5.41,5.34,5.39,1139200.0,4.3909,4.4402,4.3827,4.4238,1139200.0
2009-04-15 10:05:00,5.39,5.46,5.37,5.46,1151600.0,4.4238,4.4812,4.4073,4.4812,1151600.0
2009-04-15 10:10:00,5.46,5.5,5.45,5.47,951200.0,4.4812,4.514,4.473,4.4894,951200.0
2009-04-15 10:15:00,5.47,5.48,5.41,5.43,902400.0,4.4894,4.4976,4.4402,4.4566,902400.0
2009-04-15 10:20:00,5.43,5.47,5.42,5.45,571600.0,4.4566,4.4894,4.4484,4.473,571600.0
2009-04-15 10:25:00,5.45,5.47,5.43,5.44,521200.0,4.473,4.4894,4.4566,4.4648,521200.0
2009-04-15 10:30:00,5.44,5.45,5.38,5.42,916000.0,4.4648,4.473,4.4155,4.4484,916000.0
2009-04-15 10:35:00,5.42,5.43,5.39,5.41,483200.0,4.4484,4.4566,4.4238,4.4402,483200.0
2009-04-15 10:40:00,5.4,5.43,5.38,5.43,918000.0,4.432,4.4566,4.4155,4.4566,918000.0
2009-04-15 10:45:00,5.42,5.44,5.36,5.37,649200.0,4.4484,4.4648,4.3991,4.4073,649200.0
2009-04-15 10:50:00,5.37,5.38,5.33,5.33,494800.0,4.4073,4.4155,4.3745,4.3745,494800.0
2009-04-15 10:55:00,5.33,5.35,5.32,5.33,413200.0,4.3745,4.3909,4.3663,4.3745,413200.0
2009-04-15 11:00:00,5.33,5.35,5.31,5.31,628800.0,4.3745,4.3909,4.3581,4.3581,628800.0
2009-04-15 11:05:00,5.31,5.31,5.28,5.3,835200.0,4.3581,4.3581,4.3335,4.3499,835200.0
2009-04-15 11:10:00,5.3,5.32,5.29,5.3,449600.0,4.3499,4.3663,4.3417,4.3499,449600.0
2009-04-15 11:15:00,5.3,5.3,5.26,5.3,576000.0,4.3499,4.3499,4.3171,4.3499,576000.0
2009-04-15 11:20:00,5.3,5.33,5.29,5.32,654400.0,4.3499,4.3745,4.3417,4.3663,654400.0
2009-04-15 11:25:00,5.32,5.32,5.28,5.28,576800.0,4.3663,4.3663,4.3335,4.3335,576800.0
2009-04-15 11:30:00,5.28,5.35,5.28,5.34,545200.0,4.3335,4.3909,4.3335,4.3827,545200.0
2009-04-15 11:35:00,5.34,5.38,5.34,5.36,836000.0,4.3827,4.4155,4.3827,4.3991,836000.0
2009-04-15 11:40:00,5.36,5.38,5.33,5.34,365200.0,4.3991,4.4155,4.3745,4.3827,365200.0
2009-04-15 11:45:00,5.34,5.35,5.32,5.35,201200.0,4.3827,4.3909,4.3663,4.3909,201200.0
2009-04-15 11:50:00,5.35,5.37,5.35,5.36,324800.0,4.3909,4.4073,4.3909,4.3991,324800.0
2009-04-15 11:55:00,5.35,5.41,5.35,5.38,259600.0,4.3909,4.4402,4.3909,4.4155,259600.0
2009-04-15 12:00:00,5.38,5.41,5.38,5.39,317200.0,4.4155,4.4402,4.4155,4.4238,317200.0
2009-04-15 12:05:00,5.4,5.42,5.38,5.41,428000.0,4.432,4.4484,4.4155,4.4402,428000.0
2009-04-15 12:10:00,5.41,5.41,5.39,5.41,266000.0,4.4402,4.4402,4.4238,4.4402,266000.0
2009-04-15 12:15:00,5.41,5.41,5.36,5.38,794000.0,4.4402,4.4402,4.3991,4.4155,794000.0
2009-04-15 12:20:00,5.38,5.42,5.37,5.4,420000.0,4.4155,4.4484,4.4073,4.432,420000.0
2009-04-15 12:25:00,5.4,5.42,5.38,5.38,312800.0,4.432,4.4484,4.4155,4.4155,312800.0
2009-04-15 12:30:00,5.39,5.4,5.37,5.39,139600.0,4.4238,4.432,4.4073,4.4238,139600.0
2009-04-15 12:35:00,5.4,5.41,5.4,5.4,123600.0,4.432,4.4402,4.432,4.432,123600.0
2009-04-15 12:40:00,5.4,5.41,5.39,5.4,131200.0,4.432,4.4402,4.4238,4.432,131200.0
2009-04-15 12:45:00,5.4,5.44,5.4,5.43,457200.0,4.432,4.4648,4.432,4.4566,457200.0
2009-04-15 12:50:00,5.43,5.48,5.43,5.47,874800.0,4.4566,4.4976,4.4566,4.4894,874800.0
2009-04-15 12:55:00,5.46,5.47,5.45,5.46,332400.0,4.4812,4.4894,4.473,4.4812,332400.0
2009-04-15 13:00:00,5.47,5.49,5.43,5.46,1457200.0,4.4894,4.5058,4.4566,4.4812,1457200.0
2009-04-15 13:05:00,5.47,5.47,5.43,5.46,544800.0,4.4894,4.4894,4.4566,4.4812,544800.0
2009-04-15 13:10:00,5.46,5.48,5.45,5.45,192400.0,4.4812,4.4976,4.473,4.473,192400.0
2009-04-15 13:15:00,5.46,5.46,5.44,5.44,93600.0,4.4812,4.4812,4.4648,4.4648,93600.0
2009-04-15 13:20:00,5.45,5.47,5.42,5.42,256800.0,4.473,4.4894,4.4484,4.4484,256800.0
2009-04-15 13:25:00,5.43,5.44,5.42,5.43,326000.0,4.4566,4.4648,4.4484,4.4566,326000.0
2009-04-15 13:30:00,5.43,5.45,5.42,5.45,313600.0,4.4566,4.473,4.4484,4.473,313600.0
2009-04-15 13:35:00,5.45,5.46,5.41,5.41,254800.0,4.473,4.4812,4.4402,4.4402,254800.0
2009-04-15 13:40:00,5.41,5.42,5.37,5.38,305600.0,4.4402,4.4484,4.4073,4.4155,305600.0
2009-04-15 13:45:00,5.37,5.39,5.37,5.37,450800.0,4.4073,4.4238,4.4073,4.4073,450800.0
2009-04-15 13:50:00,5.37,5.39,5.35,5.35,381200.0,4.4073,4.4238,4.3909,4.3909,381200.0
2009-04-15 13:55:00,5.35,5.38,5.35,5.38,582000.0,4.3909,4.4155,4.3909,4.4155,582000.0
2009-04-15 14:00:00,5.38,5.43,5.36,5.41,869600.0,4.4155,4.4566,4.3991,4.4402,869600.0
2009-04-15 14:05:00,5.41,5.44,5.4,5.43,651200.0,4.4402,4.4648,4.432,4.4566,651200.0
2009-04-15 14:10:00,5.43,5.43,5.38,5.38,377200.0,4.4566,4.4566,4.4155,4.4155,377200.0
2009-04-15 14:15:00,5.39,5.39,5.31,5.32,442400.0,4.4238,4.4238,4.3581,4.3663,442400.0
2009-04-15 14:20:00,5.32,5.33,5.3,5.31,563600.0,4.3663,4.3745,4.3499,4.3581,563600.0
2009-04-15 14:25:00,5.31,5.32,5.28,5.29,561200.0,4.3581,4.3663,4.3335,4.3417,561200.0
2009-04-15 14:30:00,5.29,5.32,5.25,5.29,922000.0,4.3417,4.3663,4.3088,4.3417,922000.0
2009-04-15 14:35:00,5.29,5.32,5.28,5.28,766000.0,4.3417,4.3663,4.3335,4.3335,766000.0
2009-04-15 14:40:00,5.28,5.29,5.25,5.28,720800.0,4.3335,4.3417,4.3088,4.3335,720800.0
2009-04-15 14:45:00,5.28,5.33,5.28,5.3,703600.0,4.3335,4.3745,4.3335,4.3499,703600.0
2009-04-15 14:50:00,5.3,5.31,5.27,5.27,889200.0,4.3499,4.3581,4.3253,4.3253,889200.0
2009-04-15 14:55:00,5.27,5.28,5.24,5.27,749200.0,4.3253,4.3335,4.3006,4.3253,749200.0
2009-04-15 15:00:00,5.27,5.35,5.26,5.32,833600.0,4.3253,4.3909,4.3171,4.3663,833600.0
2009-04-15 15:05:00,5.32,5.35,5.29,5.29,918400.0,4.3663,4.3909,4.3417,4.3417,918400.0
2009-04-15 15:10:00,5.3,5.35,5.28,5.33,889200.0,4.3499,4.3909,4.3335,4.3745,889200.0
2009-04-15 15:15:00,5.34,5.41,5.31,5.38,665200.0,4.3827,4.4402,4.3581,4.4155,665200.0
2009-04-15 15:20:00,5.38,5.4,5.36,5.39,811600.0,4.4155,4.432,4.3991,4.4238,811600.0
2009-04-15 15:25:00,5.39,5.4,5.36,5.38,643600.0,4.4238,4.432,4.3991,4.4155,643600.0
2009-04-15 15:30:00,5.38,5.43,5.37,5.39,930400.0,4.4155,4.4566,4.4073,4.4238,930400.0
2009-04-15 15:35:00,5.4,5.42,5.38,5.41,698400.0,4.432,4.4484,4.4155,4.4402,698400.0
2009-04-15 15:40:00,5.41,5.47,5.41,5.43,1182800.0,4.4402,4.4894,4.4402,4.4566,1182800.0
2009-04-15 15:45:00,5.44,5.47,5.42,5.46,907600.0,4.4648,4.4894,4.4484,4.4812,907600.0
2009-04-15 15:50:00,5.46,5.55,5.45,5.55,1786400.0,4.4812,4.5551,4.473,4.5551,1786400.0
2009-04-15 15:55:00,5.55,5.58,5.51,5.52,2240000.0,4.5551,4.5797,4.5222,4.5304,2240000.0
2009-04-16 09:30:00,5.74,5.74,5.63,5.64,1448400.0,4.711,4.711,4.6207,4.6289,1448400.0
2009-04-16 09:35:00,5.64,5.7,5.6,5.69,998000.0,4.6289,4.6782,4.5961,4.67,998000.0
2009-04-16 09:40:00,5.69,5.69,5.54,5.54,496800.0,4.67,4.67,4.5469,4.5469,496800.0
2009-04-16 09:45:00,5.54,5.56,5.5,5.53,762400.0,4.5469,4.5633,4.514,4.5387,762400.0
2009-04-16 09:50:00,5.53,5.57,5.48,5.57,821600.0,4.5387,4.5715,4.4976,4.5715,821600.0
2009-04-16 09:55:00,5.57,5.64,5.55,5.61,747200.0,4.5715,4.6289,4.5551,4.6043,747200.0
2009-04-16 10:00:00,5.6,5.64,5.5,5.51,1157200.0,4.5961,4.6289,4.514,4.5222,1157200.0
2009-04-16 10:05:00,5.51,5.56,5.49,5.51,1013600.0,4.5222,4.5633,4.5058,4.5222,1013600.0
2009-04-16 10:10:00,5.51,5.54,5.48,5.5,949600.0,4.5222,4.5469,4.4976,4.514,949600.0
2009-04-16 10:15:00,5.5,5.55,5.49,5.52,642000.0,4.514,4.5551,4.5058,4.5304,642000.0
2009-04-16 10:20:00,5.53,5.57,5.52,5.53,806400.0,4.5387,4.5715,4.5304,4.5387,806400.0
2009-04-16 10:25:00,5.53,5.58,5.53,5.56,773200.0,4.5387,4.5797,4.5387,4.5633,773200.0
2009-04-16 10:30:00,5.56,5.61,5.55,5.57,477200.0,4.5633,4.6043,4.5551,4.5715,477200.0
2009-04-16 10:35:00,5.57,5.57,5.53,5.54,448400.0,4.5715,4.5715,4.5387,4.5469,448400.0
2009-04-16 10:40:00,5.54,5.54,5.5,5.5,616000.0,4.5469,4.5469,4.514,4.514,616000.0
2009-04-16 10:45:00,5.5,5.5,5.46,5.48,958800.0,4.514,4.514,4.4812,4.4976,958800.0
2009-04-16 10:50:00,5.48,5.5,5.46,5.46,720800.0,4.4976,4.514,4.4812,4.4812,720800.0
2009-04-16 10:55:00,5.47,5.5,5.44,5.5,526000.0,4.4894,4.514,4.4648,4.514,526000.0
2009-04-16 11:00:00,5.49,5.53,5.48,5.49,682400.0,4.5058,4.5387,4.4976,4.5058,682400.0
2009-04-16 11:05:00,5.49,5.56,5.49,5.56,657600.0,4.5058,4.5633,4.5058,4.5633,657600.0
2009-04-16 11:10:00,5.56,5.57,5.54,5.56,489200.0,4.5633,4.5715,4.5469,4.5633,489200.0
2009-04-16 11:15:00,5.56,5.56,5.54,5.55,264800.0,4.5633,4.5633,4.5469,4.5551,264800.0
2009-04-16 11:20:00,5.55,5.58,5.54,5.56,429600.0,4.5551,4.5797,4.5469,4.5633,429600.0
2009-04-16 11:25:00,5.56,5.59,5.55,5.59,360800.0,4.5633,4.5879,4.5551,4.5879,360800.0
2009-04-16 11:30:00,5.59,5.6,5.57,5.59,287600.0,4.5879,4.5961,4.5715,4.5879,287600.0
2009-04-16 11:35:00,5.59,5.62,5.59,5.61,559600.0,4.5879,4.6125,4.5879,4.6043,559600.0
2009-04-16 11:40:00,5.61,5.62,5.59,5.61,432800.0,4.6043,4.6125,4.5879,4.6043,432800.0
2009-04-16 11:45:00,5.61,5.64,5.6,5.62,620000.0,4.6043,4.6289,4.5961,4.6125,620000.0
2009-04-16 11:50:00,5.62,5.62,5.6,5.61,235200.0,4.6125,4.6125,4.5961,4.6043,235200.0
2009-04-16 11:55:00,5.62,5.64,5.61,5.61,458400.0,4.6125,4.6289,4.6043,4.6043,458400.0
2009-04-16 12:00:00,5.61,5.61,5.59,5.59,354400.0,4.6043,4.6043,4.5879,4.5879,354400.0
2009-04-16 12:05:00,5.59,5.61,5.59,5.61,189600.0,4.5879,4.6043,4.5879,4.6043,189600.0
2009-04-16 12:10:00,5.61,5.67,5.61,5.66,990800.0,4.6043,4.6536,4.6043,4.6453,990800.0
2009-04-16 12:15:00,5.66,5.67,5.63,5.63,320400.0,4.6453,4.6536,4.6207,4.6207,320400.0
2009-04-16 12:20:00,5.64,5.65,5.6,5.6,324800.0,4.6289,4.6371,4.5961,4.5961,324800.0
2009-04-16 12:25:00,5.6,5.61,5.59,5.6,387600.0,4.5961,4.6043,4.5879,4.5961,387600.0
2009-04-16 12:30:00,5.61,5.62,5.61,5.62,129600.0,4.6043,4.6125,4.6043,4.6125,129600.0
2009-04-16 12:35:00,5.62,5.63,5.61,5.62,202800.0,4.6125,4.6207,4.6043,4.6125,202800.0
2009-04-16 12:40:00,5.62,5.64,5.61,5.64,214400.0,4.6125,4.6289,4.6043,4.6289,214400.0
2009-04-16 12:45:00,5.64,5.7,5.64,5.68,708400.0,4.6289,4.6782,4.6289,4.6618,708400.0
2009-04-16 12:50:00,5.69,5.74,5.68,5.73,763200.0,4.67,4.711,4.6618,4.7028,763200.0
2009-04-16 12:55:00,5.73,5.75,5.72,5.72,566000.0,4.7028,4.7192,4.6946,4.6946,566000.0
2009-04-16 13:00:00,5.72,5.74,5.71,5.73,445200.0,4.6946,4.711,4.6864,4.7028,445200.0
2009-04-16 13:05:00,5.73,5.73,5.68,5.7,537200.0,4.7028,4.7028,4.6618,4.6782,537200.0
2009-04-16 13:10:00,5.7,5.7,5.65,5.7,396800.0,4.6782,4.6782,4.6371,4.6782,396800.0
2009-04-16 13:15:00,5.7,5.71,5.67,5.71,274000.0,4.6782,4.6864,4.6536,4.6864,274000.0
2009-04-16 13:20:00,5.7,5.73,5.7,5.72,343200.0,4.6782,4.7028,4.6782,4.6946,343200.0
2009-04-16 13:25:00,5.73,5.74,5.72,5.73,333600.0,4.7028,4.711,4.6946,4.7028,333600.0
2009-04-16 13:30:00,5.73,5.74,5.69,5.69,392800.0,4.7028,4.711,4.67,4.67,392800.0
2009-04-16 13:35:00,5.68,5.71,5.65,5.67,714400.0,4.6618,4.6864,4.6371,4.6536,714400.0
2009-04-16 13:40:00,5.67,5.68,5.64,5.67,394000.0,4.6536,4.6618,4.6289,4.6536,394000.0
2009-04-16 13:45:00,5.66,5.68,5.64,5.65,430000.0,4.6453,4.6618,4.6289,4.6371,430000.0
2009-04-16 13:50:00,5.64,5.66,5.62,5.63,507600.0,4.6289,4.6453,4.6125,4.6207,507600.0
2009-04-16 13:55:00,5.63,5.71,5.62,5.7,578800.0,4.6207,4.6864,4.6125,4.6782,578800.0
2009-04-16 14:00:00,5.7,5.73,5.7,5.72,611600.0,4.6782,4.7028,4.6782,4.6946,611600.0
2009-04-16 14:05:00,5.72,5.76,5.72,5.75,839600.0,4.6946,4.7274,4.6946,4.7192,839600.0
2009-04-16 14:10:00,5.76,5.79,5.75,5.79,867600.0,4.7274,4.752,4.7192,4.752,867600.0
2009-04-16 14:15:00,5.8,5.81,5.78,5.8,688400.0,4.7603,4.7685,4.7438,4.7603,688400.0
2009-04-16 14:20:00,5.8,5.84,5.8,5.81,790000.0,4.7603,4.7931,4.7603,4.7685,790000.0
2009-04-16 14:25:00,5.81,5.84,5.81,5.84,1012400.0,4.7685,4.7931,4.7685,4.7931,1012400.0
2009-04-16 14:30:00,5.84,5.88,5.84,5.87,1477600.0,4.7931,4.8259,4.7931,4.8177,1477600.0
2009-04-16 14:35:00,5.87,5.94,5.87,5.92,1605200.0,4.8177,4.8752,4.8177,4.8587,1605200.0
2009-04-16 14:40:00,5.92,5.94,5.91,5.93,1018400.0,4.8587,4.8752,4.8505,4.8669,1018400.0
2009-04-16 14:45:00,5.93,5.97,5.92,5.94,1872000.0,4.8669,4.8998,4.8587,4.8752,1872000.0
2009-04-16 14:50:00,5.95,6.02,5.94,6.0,1841200.0,4.8834,4.9408,4.8752,4.9244,1841200.0
2009-04-16 14:55:00,5.99,6.0,5.96,5.96,863600.0,4.9162,4.9244,4.8916,4.8916,863600.0
2009-04-16 15:00:00,5.97,5.97,5.93,5.96,1296800.0,4.8998,4.8998,4.8669,4.8916,1296800.0
2009-04-16 15:05:00,5.96,6.05,5.93,6.05,1764400.0,4.8916,4.9654,4.8669,4.9654,1764400.0
2009-04-16 15:10:00,6.05,6.12,6.04,6.08,2033600.0,4.9654,5.0229,4.9572,4.9901,2033600.0
2009-04-16 15:15:00,6.08,6.08,6.03,6.06,1031200.0,4.9901,4.9901,4.949,4.9736,1031200.0
2009-04-16 15:20:00,6.07,6.12,6.06,6.07,1418800.0,4.9819,5.0229,4.9736,4.9819,1418800.0
2009-04-16 15:25:00,6.07,6.09,6.04,6.05,1249600.0,4.9819,4.9983,4.9572,4.9654,1249600.0
2009-04-16 15:30:00,6.05,6.08,6.02,6.04,1176000.0,4.9654,4.9901,4.9408,4.9572,1176000.0
2009-04-16 15:35:00,6.04,6.1,6.03,6.1,1926800.0,4.9572,5.0065,4.949,5.0065,1926800.0
2009-04-16 15:40:00,6.1,6.12,5.98,5.98,2982400.0,5.0065,5.0229,4.908,4.908,2982400.0
2009-04-16 15:45:00,5.98,6.03,5.95,5.96,2104400.0,4.908,4.949,4.8834,4.8916,2104400.0
2009-04-16 15:50:00,5.96,6.06,5.96,6.04,2174000.0,4.8916,4.9736,4.8916,4.9572,2174000.0
2009-04-16 15:55:00,6.04,6.05,5.97,5.97,1636000.0,4.9572,4.9654,4.8998,4.8998,1636000.0
2009-04-17 09:30:00,6.02,6.04,5.95,6.0,1396000.0,4.9408,4.9572,4.8834,4.9244,1396000.0
2009-04-17 09:35:00,6.01,6.01,5.89,5.93,1269200.0,4.9326,4.9326,4.8341,4.8669,1269200.0
2009-04-17 09:40:00,5.93,5.93,5.85,5.91,1343200.0,4.8669,4.8669,4.8013,4.8505,1343200.0
2009-04-17 09:45:00,5.91,5.96,5.87,5.96,1100000.0,4.8505,4.8916,4.8177,4.8916,1100000.0
2009-04-17 09:50:00,5.96,5.97,5.84,5.93,616800.0,4.8916,4.8998,4.7931,4.8669,616800.0
2009-04-17 09:55:00,5.95,6.01,5.9,5.95,1774400.0,4.8834,4.9326,4.8423,4.8834,1774400.0
2009-04-17 10:00:00,5.96,6.01,5.91,6.01,638400.0,4.8916,4.9326,4.8505,4.9326,638400.0
2009-04-17 10:05:00,6.01,6.07,6.01,6.06,1558000.0,4.9326,4.9819,4.9326,4.9736,1558000.0
2009-04-17 10:10:00,6.05,6.06,5.97,6.01,1247200.0,4.9654,4.9736,4.8998,4.9326,1247200.0
2009-04-17 10:15:00,6.01,6.04,5.95,6.01,699600.0,4.9326,4.9572,4.8834,4.9326,699600.0
2009-04-17 10:20:00,6.02,6.04,6.0,6.01,868400.0,4.9408,4.9572,4.9244,4.9326,868400.0
2009-04-17 10:25:00,6.02,6.04,6.01,6.02,703600.0,4.9408,4.9572,4.9326,4.9408,703600.0
2009-04-17 10:30:00,6.02,6.02,5.95,5.97,833200.0,4.9408,4.9408,4.8834,4.8998,833200.0
2009-04-17 10:35:00,5.97,5.98,5.92,5.95,616400.0,4.8998,4.908,4.8587,4.8834,616400.0
2009-04-17 10:40:00,5.94,5.97,5.93,5.94,604800.0,4.8752,4.8998,4.8669,4.8752,604800.0
2009-04-17 10:45:00,5.94,5.99,5.94,5.98,990400.0,4.8752,4.9162,4.8752,4.908,990400.0
2009-04-17 10:50:00,5.98,5.99,5.97,5.97,496000.0,4.908,4.9162,4.8998,4.8998,496000.0
2009-04-17 10:55:00,5.97,5.99,5.95,5.96,632000.0,4.8998,4.9162,4.8834,4.8916,632000.0
2009-04-17 11:00:00,5.96,5.97,5.92,5.96,808400.0,4.8916,4.8998,4.8587,4.8916,808400.0
2009-04-17 11:05:00,5.94,6.0,5.93,6.0,436000.0,4.8752,4.9244,4.8669,4.9244,436000.0
2009-04-17 11:10:00,6.0,6.02,5.98,5.99,751600.0,4.9244,4.9408,4.908,4.9162,751600.0
2009-04-17 11:15:00,5.99,5.99,5.95,5.96,408800.0,4.9162,4.9162,4.8834,4.8916,408800.0
2009-04-17 11:20:00,5.96,5.99,5.94,5.99,446800.0,4.8916,4.9162,4.8752,4.9162,446800.0
2009-04-17 11:25:00,5.99,6.01,5.98,5.99,654400.0,4.9162,4.9326,4.908,4.9162,654400.0
2009-04-17 11:30:00,5.99,6.02,5.97,6.01,481600.0,4.9162,4.9408,4.8998,4.9326,481600.0
2009-04-17 11:35:00,6.01,6.05,6.0,6.02,537200.0,4.9326,4.9654,4.9244,4.9408,537200.0
2009-04-17 11:40:00,6.03,6.05,6.01,6.01,442800.0,4.949,4.9654,4.9326,4.9326,442800.0
2009-04-17 11:45:00,6.02,6.03,6.01,6.03,382000.0,4.9408,4.949,4.9326,4.949,382000.0
2009-04-17 11:50:00,6.03,6.06,6.02,6.05,472800.0,4.949,4.9736,4.9408,4.9654,472800.0
2009-04-17 11:55:00,6.05,6.08,6.03,6.04,419200.0,4.9654,4.9901,4.949,4.9572,419200.0
2009-04-17 12:00:00,6.05,6.06,6.04,6.06,498000.0,4.9654,4.9736,4.9572,4.9736,498000.0
2009-04-17 12:05:00,6.06,6.09,6.05,6.09,298000.0,4.9736,4.9983,4.9654,4.9983,298000.0
2009-04-17 12:10:00,6.09,6.11,6.07,6.07,335600.0,4.9983,5.0147,4.9819,4.9819,335600.0
2009-04-17 12:15:00,6.08,6.08,6.03,6.05,632000.0,4.9901,4.9901,4.949,4.9654,632000.0
2009-04-17 12:20:00,6.06,6.08,6.05,6.07,362000.0,4.9736,4.9901,4.9654,4.9819,362000.0
2009-04-17 12:25:00,6.06,6.1,6.06,6.1,465200.0,4.9736,5.0065,4.9736,5.0065,465200.0
2009-04-17 12:30:00,6.1,6.1,6.02,6.05,367600.0,5.0065,5.0065,4.9408,4.9654,367600.0
2009-04-17 12:35:00,6.05,6.05,6.01,6.02,226000.0,4.9654,4.9654,4.9326,4.9408,226000.0
2009-04-17 12:40:00,6.02,6.06,6.01,6.05,370000.0,4.9408,4.9736,4.9326,4.9654,370000.0
2009-04-17 12:45:00,6.05,6.12,6.05,6.11,662400.0,4.9654,5.0229,4.9654,5.0147,662400.0
2009-04-17 12:50:00,6.11,6.12,6.08,6.11,546000.0,5.0147,5.0229,4.9901,5.0147,546000.0
2009-04-17 12:55:00,6.11,6.12,6.08,6.11,632400.0,5.0147,5.0229,4.9901,5.0147,632400.0
2009-04-17 13:00:00,6.11,6.13,6.1,6.11,491200.0,5.0147,5.0311,5.0065,5.0147,491200.0
2009-04-17 13:05:00,6.11,6.16,6.09,6.15,778400.0,5.0147,5.0557,4.9983,5.0475,778400.0
2009-04-17 13:10:00,6.15,6.16,6.12,6.15,346400.0,5.0475,5.0557,5.0229,5.0475,346400.0
2009-04-17 13:15:00,6.15,6.17,6.13,6.16,444000.0,5.0475,5.0639,5.0311,5.0557,444000.0
2009-04-17 13:20:00,6.16,6.21,6.16,6.19,574000.0,5.0557,5.0968,5.0557,5.0803,574000.0
2009-04-17 13:25:00,6.2,6.22,6.18,6.2,383200.0,5.0885,5.105,5.0721,5.0885,383200.0
2009-04-17 13:30:00,6.2,6.21,6.18,6.2,548800.0,5.0885,5.0968,5.0721,5.0885,548800.0
2009-04-17 13:35:00,6.21,6.23,6.19,6.23,426800.0,5.0968,5.1132,5.0803,5.1132,426800.0
2009-04-17 13:40:00,6.23,6.25,6.23,6.25,534400.0,5.1132,5.1296,5.1132,5.1296,534400.0
2009-04-17 13:45:00,6.25,6.27,6.23,6.25,847200.0,5.1296,5.146,5.1132,5.1296,847200.0
2009-04-17 13:50:00,6.25,6.27,6.24,6.25,514400.0,5.1296,5.146,5.1214,5.1296,514400.0
2009-04-17 13:55:00,6.26,6.3,6.26,6.27,870000.0,5.1378,5.1706,5.1378,5.146,870000.0
2009-04-17 14:00:00,6.27,6.29,6.24,6.25,962400.0,5.146,5.1624,5.1214,5.1296,962400.0
2009-04-17 14:05:00,6.25,6.27,6.23,6.24,562000.0,5.1296,5.146,5.1132,5.1214,562000.0
2009-04-17 14:10:00,6.24,6.26,6.23,6.26,530400.0,5.1214,5.1378,5.1132,5.1378,530400.0
2009-04-17 14:15:00,6.26,6.28,6.24,6.27,696000.0,5.1378,5.1542,5.1214,5.146,696000.0
2009-04-17 14:20:00,6.26,6.28,6.24,6.26,492000.0,5.1378,5.1542,5.1214,5.1378,492000.0
2009-04-17 14:25:00,6.26,6.27,6.23,6.27,510000.0,5.1378,5.146,5.1132,5.146,510000.0
2009-04-17 14:30:00,6.27,6.32,6.27,6.31,1202800.0,5.146,5.187,5.146,5.1788,1202800.0
2009-04-17 14:35:00,6.31,6.34,6.3,6.32,385200.0,5.1788,5.2034,5.1706,5.187,385200.0
2009-04-17 14:40:00,6.33,6.35,6.31,6.32,566400.0,5.1952,5.2117,5.1788,5.187,566400.0
2009-04-17 14:45:00,6.32,6.32,6.25,6.25,980000.0,5.187,5.187,5.1296,5.1296,980000.0
2009-04-17 14:50:00,6.25,6.26,6.19,6.2,874400.0,5.1296,5.1378,5.0803,5.0885,874400.0
2009-04-17 14:55:00,6.19,6.19,6.15,6.17,679600.0,5.0803,5.0803,5.0475,5.0639,679600.0
2009-04-17 15:00:00,6.17,6.22,6.16,6.22,719200.0,5.0639,5.105,5.0557,5.105,719200.0
2009-04-17 15:05:00,6.21,6.22,6.18,6.21,754400.0,5.0968,5.105,5.0721,5.0968,754400.0
2009-04-17 15:10:00,6.21,6.25,6.21,6.25,810400.0,5.0968,5.1296,5.0968,5.1296,810400.0
2009-04-17 15:15:00,6.25,6.26,6.21,6.21,701600.0,5.1296,5.1378,5.0968,5.0968,701600.0
2009-04-17 15:20:00,6.21,6.27,6.2,6.26,814400.0,5.0968,5.146,5.0885,5.1378,814400.0
2009-04-17 15:25:00,6.26,6.28,6.23,6.26,718400.0,5.1378,5.1542,5.1132,5.1378,718400.0
2009-04-17 15:30:00,6.26,6.28,6.19,6.21,1295600.0,5.1378,5.1542,5.0803,5.0968,1295600.0
2009-04-17 15:35:00,6.21,6.26,6.2,6.26,920800.0,5.0968,5.1378,5.0885,5.1378,920800.0
2009-04-17 15:40:00,6.26,6.29,6.24,6.27,1552400.0,5.1378,5.1624,5.1214,5.146,1552400.0
2009-04-17 15:45:00,6.26,6.3,6.22,6.29,1312000.0,5.1378,5.1706,5.105,5.1624,1312000.0
2009-04-17 15:50:00,6.29,6.29,6.24,6.24,1498400.0,5.1624,5.1624,5.1214,5.1214,1498400.0
2009-04-17 15:55:00,6.24,6.25,6.16,6.17,1932400.0,5.1214,5.1296,5.0557,5.0639,1932400.0
2009-04-20 09:30:00,5.76,5.85,5.75,5.78,1999600.0,4.7274,4.8013,4.7192,4.7438,1999600.0
2009-04-20 09:35:00,5.8,5.83,5.73,5.78,1734400.0,4.7603,4.7849,4.7028,4.7438,1734400.0
2009-04-20 09:40:00,5.78,5.79,5.63,5.63,1364800.0,4.7438,4.752,4.6207,4.6207,1364800.0
2009-04-20 09:45:00,5.63,5.69,5.61,5.68,1438400.0,4.6207,4.67,4.6043,4.6618,1438400.0
2009-04-20 09:50:00,5.68,5.68,5.64,5.66,474800.0,4.6618,4.6618,4.6289,4.6453,474800.0
2009-04-20 09:55:00,5.65,5.66,5.56,5.61,1484400.0,4.6371,4.6453,4.5633,4.6043,1484400.0
2009-04-20 10:00:00,5.61,5.61,5.52,5.57,1068000.0,4.6043,4.6043,4.5304,4.5715,1068000.0
2009-04-20 10:05:00,5.57,5.58,5.53,5.55,659200.0,4.5715,4.5797,4.5387,4.5551,659200.0
2009-04-20 10:10:00,5.55,5.55,5.48,5.5,1410400.0,4.5551,4.5551,4.4976,4.514,1410400.0
2009-04-20 10:15:00,5.5,5.5,5.43,5.45,1486400.0,4.514,4.514,4.4566,4.473,1486400.0
2009-04-20 10:20:00,5.44,5.5,5.43,5.49,1146000.0,4.4648,4.514,4.4566,4.5058,1146000.0
2009-04-20 10:25:00,5.49,5.5,5.47,5.47,751600.0,4.5058,4.514,4.4894,4.4894,751600.0
2009-04-20 10:30:00,5.47,5.47,5.41,5.46,913600.0,4.4894,4.4894,4.4402,4.4812,913600.0
2009-04-20 10:35:00,5.46,5.49,5.45,5.47,867600.0,4.4812,4.5058,4.473,4.4894,867600.0
2009-04-20 10:40:00,5.47,5.47,5.43,5.44,619200.0,4.4894,4.4894,4.4566,4.4648,619200.0
2009-04-20 10:45:00,5.44,5.44,5.35,5.38,2546400.0,4.4648,4.4648,4.3909,4.4155,2546400.0
2009-04-20 10:50:00,5.38,5.38,5.36,5.38,810400.0,4.4155,4.4155,4.3991,4.4155,810400.0
2009-04-20 10:55:00,5.38,5.38,5.31,5.34,981600.0,4.4155,4.4155,4.3581,4.3827,981600.0
2009-04-20 11:00:00,5.33,5.34,5.29,5.29,952400.0,4.3745,4.3827,4.3417,4.3417,952400.0
2009-04-20 11:05:00,5.29,5.33,5.28,5.33,794000.0,4.3417,4.3745,4.3335,4.3745,794000.0
2009-04-20 11:10:00,5.33,5.33,5.3,5.31,562800.0,4.3745,4.3745,4.3499,4.3581,562800.0
2009-04-20 11:15:00,5.32,5.34,5.31,5.34,496000.0,4.3663,4.3827,4.3581,4.3827,496000.0
2009-04-20 11:20:00,5.33,5.39,5.33,5.38,611200.0,4.3745,4.4238,4.3745,4.4155,611200.0
2009-04-20 11:25:00,5.39,5.39,5.36,5.37,391600.0,4.4238,4.4238,4.3991,4.4073,391600.0
2009-04-20 11:30:00,5.37,5.39,5.34,5.34,522400.0,4.4073,4.4238,4.3827,4.3827,522400.0
2009-04-20 11:35:00,5.34,5.37,5.34,5.35,511200.0,4.3827,4.4073,4.3827,4.3909,511200.0
2009-04-20 11:40:00,5.35,5.36,5.32,5.34,361200.0,4.3909,4.3991,4.3663,4.3827,361200.0
2009-04-20 11:45:00,5.34,5.34,5.31,5.33,594400.0,4.3827,4.3827,4.3581,4.3745,594400.0
2009-04-20 11:50:00,5.33,5.38,5.32,5.37,825600.0,4.3745,4.4155,4.3663,4.4073,825600.0
2009-04-20 11:55:00,5.37,5.37,5.32,5.33,562800.0,4.4073,4.4073,4.3663,4.3745,562800.0
2009-04-20 12:00:00,5.33,5.34,5.28,5.29,670000.0,4.3745,4.3827,4.3335,4.3417,670000.0
2009-04-20 12:05:00,5.29,5.32,5.29,5.3,578400.0,4.3417,4.3663,4.3417,4.3499,578400.0
2009-04-20 12:10:00,5.3,5.32,5.28,5.32,587600.0,4.3499,4.3663,4.3335,4.3663,587600.0
2009-04-20 12:15:00,5.31,5.32,5.28,5.28,466800.0,4.3581,4.3663,4.3335,4.3335,466800.0
2009-04-20 12:20:00,5.28,5.33,5.28,5.29,824400.0,4.3335,4.3745,4.3335,4.3417,824400.0
2009-04-20 12:25:00,5.29,5.31,5.29,5.3,263600.0,4.3417,4.3581,4.3417,4.3499,263600.0
2009-04-20 12:30:00,5.3,5.31,5.28,5.3,377600.0,4.3499,4.3581,4.3335,4.3499,377600.0
2009-04-20 12:35:00,5.31,5.31,5.24,5.24,986400.0,4.3581,4.3581,4.3006,4.3006,986400.0
2009-04-20 12:40:00,5.24,5.28,5.23,5.27,674800.0,4.3006,4.3335,4.2924,4.3253,674800.0
2009-04-20 12:45:00,5.27,5.29,5.26,5.28,394800.0,4.3253,4.3417,4.3171,4.3335,394800.0
2009-04-20 12:50:00,5.28,5.29,5.26,5.27,1375200.0,4.3335,4.3417,4.3171,4.3253,1375200.0
2009-04-20 12:55:00,5.27,5.3,5.27,5.3,378800.0,4.3253,4.3499,4.3253,4.3499,378800.0
2009-04-20 13:00:00,5.29,5.29,5.26,5.27,518800.0,4.3417,4.3417,4.3171,4.3253,518800.0
2009-04-20 13:05:00,5.27,5.27,5.23,5.23,672800.0,4.3253,4.3253,4.2924,4.2924,672800.0
2009-04-20 13:10:00,5.24,5.25,5.22,5.23,487200.0,4.3006,4.3088,4.2842,4.2924,487200.0
2009-04-20 13:15:00,5.23,5.24,5.22,5.23,696800.0,4.2924,4.3006,4.2842,4.2924,696800.0
2009-04-20 13:20:00,5.22,5.25,5.22,5.23,357200.0,4.2842,4.3088,4.2842,4.2924,357200.0
2009-04-20 13:25:00,5.23,5.24,5.22,5.23,560400.0,4.2924,4.3006,4.2842,4.2924,560400.0
2009-04-20 13:30:00,5.23,5.28,5.22,5.27,1222400.0,4.2924,4.3335,4.2842,4.3253,1222400.0
2009-04-20 13:35:00,5.27,5.31,5.25,5.31,587200.0,4.3253,4.3581,4.3088,4.3581,587200.0
2009-04-20 13:40:00,5.31,5.32,5.3,5.3,1104400.0,4.3581,4.3663,4.3499,4.3499,1104400.0
2009-04-20 13:45:00,5.3,5.31,5.27,5.27,639600.0,4.3499,4.3581,4.3253,4.3253,639600.0
2009-04-20 13:50:00,5.27,5.29,5.24,5.29,390400.0,4.3253,4.3417,4.3006,4.3417,390400.0
2009-04-20 13:55:00,5.29,5.33,5.29,5.3,392000.0,4.3417,4.3745,4.3417,4.3499,392000.0
2009-04-20 14:00:00,5.3,5.3,5.25,5.26,669200.0,4.3499,4.3499,4.3088,4.3171,669200.0
2009-04-20 14:05:00,5.26,5.26,5.24,5.24,558400.0,4.3171,4.3171,4.3006,4.3006,558400.0
2009-04-20 14:10:00,5.24,5.25,5.22,5.24,462000.0,4.3006,4.3088,4.2842,4.3006,462000.0
2009-04-20 14:15:00,5.24,5.27,5.23,5.27,246000.0,4.3006,4.3253,4.2924,4.3253,246000.0
2009-04-20 14:20:00,5.27,5.28,5.26,5.27,431600.0,4.3253,4.3335,4.3171,4.3253,431600.0
2009-04-20 14:25:00,5.26,5.27,5.23,5.26,322000.0,4.3171,4.3253,4.2924,4.3171,322000.0
2009-04-20 14:30:00,5.25,5.26,5.24,5.24,975200.0,4.3088,4.3171,4.3006,4.3006,975200.0
2009-04-20 14:35:00,5.25,5.25,5.23,5.24,505200.0,4.3088,4.3088,4.2924,4.3006,505200.0
2009-04-20 14:40:00,5.23,5.34,5.23,5.31,807200.0,4.2924,4.3827,4.2924,4.3581,807200.0
2009-04-20 14:45:00,5.31,5.32,5.3,5.3,478000.0,4.3581,4.3663,4.3499,4.3499,478000.0
2009-04-20 14:50:00,5.3,5.31,5.23,5.23,576000.0,4.3499,4.3581,4.2924,4.2924,576000.0
2009-04-20 14:55:00,5.24,5.24,5.19,5.22,919600.0,4.3006,4.3006,4.2596,4.2842,919600.0
2009-04-20 15:00:00,5.22,5.23,5.2,5.22,529200.0,4.2842,4.2924,4.2678,4.2842,529200.0
2009-04-20 15:05:00,5.22,5.24,5.2,5.24,537600.0,4.2842,4.3006,4.2678,4.3006,537600.0
2009-04-20 15:10:00,5.24,5.25,5.22,5.24,470400.0,4.3006,4.3088,4.2842,4.3006,470400.0
2009-04-20 15:15:00,5.24,5.24,5.2,5.21,396800.0,4.3006,4.3006,4.2678,4.276,396800.0
2009-04-20 15:20:00,5.21,5.23,5.18,5.2,602000.0,4.276,4.2924,4.2514,4.2678,602000.0
2009-04-20 15:25:00,5.2,5.23,5.19,5.21,713600.0,4.2678,4.2924,4.2596,4.276,713600.0
2009-04-20 15:30:00,5.21,5.34,5.21,5.32,1513200.0,4.276,4.3827,4.276,4.3663,1513200.0
2009-04-20 15:35:00,5.32,5.34,5.23,5.23,1573200.0,4.3663,4.3827,4.2924,4.2924,1573200.0
2009-04-20 15:40:00,5.23,5.3,5.23,5.27,1041200.0,4.2924,4.3499,4.2924,4.3253,1041200.0
2009-04-20 15:45:00,5.27,5.3,5.26,5.27,984400.0,4.3253,4.3499,4.3171,4.3253,984400.0
2009-04-20 15:50:00,5.27,5.27,5.22,5.23,2123200.0,4.3253,4.3253,4.2842,4.2924,2123200.0
2009-04-20 15:55:00,5.24,5.24,5.16,5.2,2087200.0,4.3006,4.3006,4.235,4.2678,2087200.0
2009-04-21 09:30:00,5.12,5.15,5.07,5.12,1867200.0,4.2022,4.2268,4.1611,4.2022,1867200.0
2009-04-21 09:35:00,5.13,5.22,5.08,5.2,2190400.0,4.2104,4.2842,4.1693,4.2678,2190400.0
2009-04-21 09:40:00,5.2,5.27,5.19,5.22,2239200.0,4.2678,4.3253,4.2596,4.2842,2239200.0
2009-04-21 09:45:00,5.22,5.28,5.2,5.21,1315200.0,4.2842,4.3335,4.2678,4.276,1315200.0
2009-04-21 09:50:00,5.21,5.33,5.2,5.32,1616400.0,4.276,4.3745,4.2678,4.3663,1616400.0
2009-04-21 09:55:00,5.32,5.33,5.26,5.3,1195600.0,4.3663,4.3745,4.3171,4.3499,1195600.0
2009-04-21 10:00:00,5.3,5.32,5.22,5.24,1146800.0,4.3499,4.3663,4.2842,4.3006,1146800.0
2009-04-21 10:05:00,5.24,5.3,5.21,5.29,705600.0,4.3006,4.3499,4.276,4.3417,705600.0
2009-04-21 10:10:00,5.29,5.29,5.21,5.23,779200.0,4.3417,4.3417,4.276,4.2924,779200.0
2009-04-21 10:15:00,5.23,5.25,5.2,5.23,730800.0,4.2924,4.3088,4.2678,4.2924,730800.0
2009-04-21 10:20:00,5.23,5.24,5.2,5.24,450800.0,4.2924,4.3006,4.2678,4.3006,450800.0
2009-04-21 10:25:00,5.23,5.23,5.21,5.23,241600.0,4.2924,4.2924,4.276,4.2924,241600.0
2009-04-21 10:30:00,5.22,5.23,5.18,5.2,474400.0,4.2842,4.2924,4.2514,4.2678,474400.0
2009-04-21 10:35:00,5.2,5.27,5.2,5.25,628400.0,4.2678,4.3253,4.2678,4.3088,628400.0
2009-04-21 10:40:00,5.25,5.29,5.22,5.29,669200.0,4.3088,4.3417,4.2842,4.3417,669200.0
2009-04-21 10:45:00,5.29,5.31,5.28,5.29,732800.0,4.3417,4.3581,4.3335,4.3417,732800.0
2009-04-21 10:50:00,5.29,5.31,5.28,5.29,567200.0,4.3417,4.3581,4.3335,4.3417,567200.0
2009-04-21 10:55:00,5.28,5.35,5.28,5.35,755600.0,4.3335,4.3909,4.3335,4.3909,755600.0
2009-04-21 11:00:00,5.35,5.39,5.35,5.38,1284400.0,4.3909,4.4238,4.3909,4.4155,1284400.0
2009-04-21 11:05:00,5.38,5.42,5.37,5.38,1256400.0,4.4155,4.4484,4.4073,4.4155,1256400.0
2009-04-21 11:10:00,5.39,5.45,5.39,5.44,810800.0,4.4238,4.473,4.4238,4.4648,810800.0
2009-04-21 11:15:00,5.44,5.53,5.44,5.53,1884800.0,4.4648,4.5387,4.4648,4.5387,1884800.0
2009-04-21 11:20:00,5.53,5.55,5.51,5.53,1490000.0,4.5387,4.5551,4.5222,4.5387,1490000.0
2009-04-21 11:25:00,5.53,5.54,5.51,5.52,938800.0,4.5387,4.5469,4.5222,4.5304,938800.0
2009-04-21 11:30:00,5.52,5.54,5.51,5.52,648000.0,4.5304,4.5469,4.5222,4.5304,648000.0
2009-04-21 11:35:00,5.52,5.53,5.5,5.51,833200.0,4.5304,4.5387,4.514,4.5222,833200.0
2009-04-21 11:40:00,5.51,5.53,5.5,5.53,916800.0,4.5222,4.5387,4.514,4.5387,916800.0
2009-04-21 11:45:00,5.53,5.62,5.52,5.61,1478400.0,4.5387,4.6125,4.5304,4.6043,1478400.0
2009-04-21 11:50:00,5.61,5.61,5.56,5.57,1172800.0,4.6043,4.6043,4.5633,4.5715,1172800.0
2009-04-21 11:55:00,5.58,5.61,5.55,5.57,761200.0,4.5797,4.6043,4.5551,4.5715,761200.0
2009-04-21 12:00:00,5.57,5.59,5.56,5.59,503600.0,4.5715,4.5879,4.5633,4.5879,503600.0
2009-04-21 12:05:00,5.59,5.6,5.58,5.59,700400.0,4.5879,4.5961,4.5797,4.5879,700400.0
2009-04-21 12:10:00,5.59,5.6,5.56,5.57,833600.0,4.5879,4.5961,4.5633,4.5715,833600.0
2009-04-21 12:15:00,5.57,5.59,5.56,5.59,458000.0,4.5715,4.5879,4.5633,4.5879,458000.0
2009-04-21 12:20:00,5.59,5.6,5.57,5.59,468400.0,4.5879,4.5961,4.5715,4.5879,468400.0
2009-04-21 12:25:00,5.59,5.61,5.56,5.58,628000.0,4.5879,4.6043,4.5633,4.5797,628000.0
2009-04-21 12:30:00,5.58,5.6,5.58,5.6,369200.0,4.5797,4.5961,4.5797,4.5961,369200.0
2009-04-21 12:35:00,5.6,5.64,5.59,5.61,853200.0,4.5961,4.6289,4.5879,4.6043,853200.0
2009-04-21 12:40:00,5.61,5.64,5.6,5.62,556800.0,4.6043,4.6289,4.5961,4.6125,556800.0
2009-04-21 12:45:00,5.62,5.66,5.62,5.65,644800.0,4.6125,4.6453,4.6125,4.6371,644800.0
2009-04-21 12:50:00,5.65,5.68,5.64,5.68,605600.0,4.6371,4.6618,4.6289,4.6618,605600.0
2009-04-21 12:55:00,5.68,5.68,5.58,5.59,1262800.0,4.6618,4.6618,4.5797,4.5879,1262800.0
2009-04-21 13:00:00,5.59,5.61,5.56,5.59,816400.0,4.5879,4.6043,4.5633,4.5879,816400.0
2009-04-21 13:05:00,5.59,5.6,5.58,5.59,425200.0,4.5879,4.5961,4.5797,4.5879,425200.0
2009-04-21 13:10:00,5.59,5.64,5.59,5.61,942400.0,4.5879,4.6289,4.5879,4.6043,942400.0
2009-04-21 13:15:00,5.62,5.63,5.55,5.56,1113600.0,4.6125,4.6207,4.5551,4.5633,1113600.0
2009-04-21 13:20:00,5.56,5.58,5.55,5.56,632000.0,4.5633,4.5797,4.5551,4.5633,632000.0
2009-04-21 13:25:00,5.56,5.59,5.56,5.57,469200.0,4.5633,4.5879,4.5633,4.5715,469200.0
2009-04-21 13:30:00,5.57,5.57,5.51,5.53,1408000.0,4.5715,4.5715,4.5222,4.5387,1408000.0
2009-04-21 13:35:00,5.53,5.56,5.52,5.53,539200.0,4.5387,4.5633,4.5304,4.5387,539200.0
2009-04-21 13:40:00,5.53,5.59,5.52,5.54,1144000.0,4.5387,4.5879,4.5304,4.5469,1144000.0
2009-04-21 13:45:00,5.54,5.56,5.53,5.54,1034800.0,4.5469,4.5633,4.5387,4.5469,1034800.0
2009-04-21 13:50:00,5.54,5.55,5.5,5.52,871600.0,4.5469,4.5551,4.514,4.5304,871600.0
2009-04-21 13:55:00,5.52,5.55,5.52,5.54,407600.0,4.5304,4.5551,4.5304,4.5469,407600.0
2009-04-21 14:00:00,5.54,5.59,5.52,5.53,912400.0,4.5469,4.5879,4.5304,4.5387,912400.0
2009-04-21 14:05:00,5.53,5.55,5.52,5.55,558000.0,4.5387,4.5551,4.5304,4.5551,558000.0
2009-04-21 14:10:00,5.56,5.57,5.49,5.5,868000.0,4.5633,4.5715,4.5058,4.514,868000.0
2009-04-21 14:15:00,5.5,5.5,5.47,5.49,1210000.0,4.514,4.514,4.4894,4.5058,1210000.0
2009-04-21 14:20:00,5.48,5.51,5.48,5.5,928000.0,4.4976,4.5222,4.4976,4.514,928000.0
2009-04-21 14:25:00,5.5,5.55,5.48,5.54,1180800.0,4.514,4.5551,4.4976,4.5469,1180800.0
2009-04-21 14:30:00,5.54,5.59,5.54,5.59,864800.0,4.5469,4.5879,4.5469,4.5879,864800.0
2009-04-21 14:35:00,5.59,5.61,5.58,5.59,969600.0,4.5879,4.6043,4.5797,4.5879,969600.0
2009-04-21 14:40:00,5.6,5.63,5.59,5.61,1669200.0,4.5961,4.6207,4.5879,4.6043,1669200.0
2009-04-21 14:45:00,5.62,5.66,5.59,5.61,1422800.0,4.6125,4.6453,4.5879,4.6043,1422800.0
2009-04-21 14:50:00,5.61,5.63,5.56,5.59,1534800.0,4.6043,4.6207,4.5633,4.5879,1534800.0
2009-04-21 14:55:00,5.59,5.63,5.58,5.59,796000.0,4.5879,4.6207,4.5797,4.5879,796000.0
2009-04-21 15:00:00,5.59,5.64,5.58,5.64,1123200.0,4.5879,4.6289,4.5797,4.6289,1123200.0
2009-04-21 15:05:00,5.64,5.7,5.62,5.7,1570800.0,4.6289,4.6782,4.6125,4.6782,1570800.0
2009-04-21 15:10:00,5.7,5.75,5.7,5.74,1838400.0,4.6782,4.7192,4.6782,4.711,1838400.0
2009-04-21 15:15:00,5.73,5.79,5.73,5.76,2118400.0,4.7028,4.752,4.7028,4.7274,2118400.0
2009-04-21 15:20:00,5.76,5.76,5.68,5.69,1381200.0,4.7274,4.7274,4.6618,4.67,1381200.0
2009-04-21 15:25:00,5.69,5.72,5.65,5.65,1414000.0,4.67,4.6946,4.6371,4.6371,1414000.0
2009-04-21 15:30:00,5.65,5.68,5.62,5.66,1361200.0,4.6371,4.6618,4.6125,4.6453,1361200.0
2009-04-21 15:35:00,5.65,5.68,5.59,5.68,1323600.0,4.6371,4.6618,4.5879,4.6618,1323600.0
2009-04-21 15:40:00,5.68,5.68,5.58,5.61,1939600.0,4.6618,4.6618,4.5797,4.6043,1939600.0
2009-04-21 15:45:00,5.61,5.66,5.6,5.63,1511200.0,4.6043,4.6453,4.5961,4.6207,1511200.0
2009-04-21 15:50:00,5.63,5.7,5.63,5.7,1577200.0,4.6207,4.6782,4.6207,4.6782,1577200.0
2009-04-21 15:55:00,5.7,5.76,5.7,5.76,3338000.0,4.6782,4.7274,4.6782,4.7274,3338000.0
2009-04-22 09:30:00,5.48,5.55,5.42,5.55,1266800.0,4.4976,4.5551,4.4484,4.5551,1266800.0
2009-04-22 09:35:00,5.55,5.68,5.55,5.67,1721200.0,4.5551,4.6618,4.5551,4.6536,1721200.0
2009-04-22 09:40:00,5.66,5.68,5.62,5.65,1152000.0,4.6453,4.6618,4.6125,4.6371,1152000.0
2009-04-22 09:45:00,5.65,5.66,5.59,5.59,610000.0,4.6371,4.6453,4.5879,4.5879,610000.0
2009-04-22 09:50:00,5.59,5.67,5.56,5.65,1165600.0,4.5879,4.6536,4.5633,4.6371,1165600.0
2009-04-22 09:55:00,5.65,5.7,5.64,5.69,1008400.0,4.6371,4.6782,4.6289,4.67,1008400.0
2009-04-22 10:00:00,5.69,5.83,5.68,5.79,2188800.0,4.67,4.7849,4.6618,4.752,2188800.0
2009-04-22 10:05:00,5.79,5.9,5.79,5.89,2214400.0,4.752,4.8423,4.752,4.8341,2214400.0
2009-04-22 10:10:00,5.89,5.97,5.84,5.96,2035200.0,4.8341,4.8998,4.7931,4.8916,2035200.0
2009-04-22 10:15:00,5.96,6.0,5.95,5.95,1650000.0,4.8916,4.9244,4.8834,4.8834,1650000.0
2009-04-22 10:20:00,5.95,6.06,5.65,6.02,1550000.0,4.8834,4.9736,4.6371,4.9408,1550000.0
2009-04-22 10:25:00,6.03,6.07,5.65,6.05,1503200.0,4.949,4.9819,4.6371,4.9654,1503200.0
2009-04-22 10:30:00,6.05,6.08,5.65,5.99,1479600.0,4.9654,4.9901,4.6371,4.9162,1479600.0
2009-04-22 10:35:00,5.99,6.06,5.99,6.05,1196000.0,4.9162,4.9736,4.9162,4.9654,1196000.0
2009-04-22 10:40:00,6.05,6.09,6.01,6.03,1012800.0,4.9654,4.9983,4.9326,4.949,1012800.0
2009-04-22 10:45:00,6.03,6.05,6.0,6.02,648400.0,4.949,4.9654,4.9244,4.9408,648400.0
2009-04-22 10:50:00,6.01,6.05,6.01,6.03,928000.0,4.9326,4.9654,4.9326,4.949,928000.0
2009-04-22 10:55:00,6.03,6.09,5.99,6.0,1218400.0,4.949,4.9983,4.9162,4.9244,1218400.0
2009-04-22 11:00:00,6.0,6.03,5.99,6.01,1227200.0,4.9244,4.949,4.9162,4.9326,1227200.0
2009-04-22 11:05:00,6.01,6.01,5.96,6.0,1076000.0,4.9326,4.9326,4.8916,4.9244,1076000.0
2009-04-22 11:10:00,6.0,6.01,5.98,6.0,1028000.0,4.9244,4.9326,4.908,4.9244,1028000.0
2009-04-22 11:15:00,6.0,6.02,5.99,6.01,696800.0,4.9244,4.9408,4.9162,4.9326,696800.0
2009-04-22 11:20:00,6.01,6.05,5.99,6.04,596400.0,4.9326,4.9654,4.9162,4.9572,596400.0
2009-04-22 11:25:00,6.04,6.08,6.03,6.07,651200.0,4.9572,4.9901,4.949,4.9819,651200.0
2009-04-22 11:30:00,6.07,6.11,6.07,6.08,1118000.0,4.9819,5.0147,4.9819,4.9901,1118000.0
2009-04-22 11:35:00,6.08,6.11,6.07,6.1,505600.0,4.9901,5.0147,4.9819,5.0065,505600.0
2009-04-22 11:40:00,6.11,6.14,6.1,6.1,796400.0,5.0147,5.0393,5.0065,5.0065,796400.0
2009-04-22 11:45:00,6.11,6.14,6.1,6.12,911200.0,5.0147,5.0393,5.0065,5.0229,911200.0
2009-04-22 11:50:00,6.12,6.14,6.11,6.12,403600.0,5.0229,5.0393,5.0147,5.0229,403600.0
2009-04-22 11:55:00,6.12,6.15,6.1,6.14,403200.0,5.0229,5.0475,5.0065,5.0393,403200.0
2009-04-22 12:00:00,6.15,6.15,6.08,6.08,584800.0,5.0475,5.0475,4.9901,4.9901,584800.0
2009-04-22 12:05:00,6.08,6.13,6.08,6.12,694000.0,4.9901,5.0311,4.9901,5.0229,694000.0
2009-04-22 12:10:00,6.12,6.14,6.11,6.12,515600.0,5.0229,5.0393,5.0147,5.0229,515600.0
2009-04-22 12:15:00,6.12,6.13,6.11,6.11,953600.0,5.0229,5.0311,5.0147,5.0147,953600.0
2009-04-22 12:20:00,6.11,6.11,6.08,6.09,818400.0,5.0147,5.0147,4.9901,4.9983,818400.0
2009-04-22 12:25:00,6.09,6.1,6.02,6.02,860800.0,4.9983,5.0065,4.9408,4.9408,860800.0
2009-04-22 12:30:00,6.02,6.03,5.99,6.0,1129200.0,4.9408,4.949,4.9162,4.9244,1129200.0
2009-04-22 12:35:00,6.0,6.0,5.96,5.98,1114800.0,4.9244,4.9244,4.8916,4.908,1114800.0
2009-04-22 12:40:00,5.98,5.98,5.9,5.9,1000400.0,4.908,4.908,4.8423,4.8423,1000400.0
2009-04-22 12:45:00,5.9,5.9,5.83,5.87,1104400.0,4.8423,4.8423,4.7849,4.8177,1104400.0
2009-04-22 12:50:00,5.87,5.88,5.83,5.87,651600.0,4.8177,4.8259,4.7849,4.8177,651600.0
2009-04-22 12:55:00,5.87,5.94,5.87,5.92,1272000.0,4.8177,4.8752,4.8177,4.8587,1272000.0
2009-04-22 13:00:00,5.92,5.96,5.91,5.95,625200.0,4.8587,4.8916,4.8505,4.8834,625200.0
2009-04-22 13:05:00,5.94,5.96,5.91,5.94,774400.0,4.8752,4.8916,4.8505,4.8752,774400.0
2009-04-22 13:10:00,5.94,5.95,5.89,5.92,809600.0,4.8752,4.8834,4.8341,4.8587,809600.0
2009-04-22 13:15:00,5.92,5.98,5.92,5.96,854000.0,4.8587,4.908,4.8587,4.8916,854000.0
2009-04-22 13:20:00,5.97,6.0,5.96,5.98,627200.0,4.8998,4.9244,4.8916,4.908,627200.0
2009-04-22 13:25:00,5.99,6.03,5.97,6.01,754400.0,4.9162,4.949,4.8998,4.9326,754400.0
2009-04-22 13:30:00,6.02,6.06,6.0,6.06,1053200.0,4.9408,4.9736,4.9244,4.9736,1053200.0
2009-04-22 13:35:00,6.06,6.07,6.04,6.05,844000.0,4.9736,4.9819,4.9572,4.9654,844000.0
2009-04-22 13:40:00,6.05,6.07,5.98,5.99,784800.0,4.9654,4.9819,4.908,4.9162,784800.0
2009-04-22 13:45:00,5.99,6.0,5.96,6.0,667600.0,4.9162,4.9244,4.8916,4.9244,667600.0
2009-04-22 13:50:00,5.99,6.01,5.97,5.99,438400.0,4.9162,4.9326,4.8998,4.9162,438400.0
2009-04-22 13:55:00,5.98,5.98,5.91,5.91,752400.0,4.908,4.908,4.8505,4.8505,752400.0
2009-04-22 14:00:00,5.92,5.95,5.89,5.92,607200.0,4.8587,4.8834,4.8341,4.8587,607200.0
2009-04-22 14:05:00,5.92,5.98,5.9,5.96,785600.0,4.8587,4.908,4.8423,4.8916,785600.0
2009-04-22 14:10:00,5.96,6.01,5.95,6.01,582000.0,4.8916,4.9326,4.8834,4.9326,582000.0
2009-04-22 14:15:00,6.01,6.06,6.01,6.03,1105600.0,4.9326,4.9736,4.9326,4.949,1105600.0
2009-04-22 14:20:00,6.03,6.06,6.02,6.02,678800.0,4.949,4.9736,4.9408,4.9408,678800.0
2009-04-22 14:25:00,6.02,6.05,6.01,6.05,1236000.0,4.9408,4.9654,4.9326,4.9654,1236000.0
2009-04-22 14:30:00,6.05,6.13,6.04,6.09,1880000.0,4.9654,5.0311,4.9572,4.9983,1880000.0
2009-04-22 14:35:00,6.09,6.14,6.09,6.12,1134800.0,4.9983,5.0393,4.9983,5.0229,1134800.0
2009-04-22 14:40:00,6.13,6.15,6.11,6.13,1116400.0,5.0311,5.0475,5.0147,5.0311,1116400.0
2009-04-22 14:45:00,6.13,6.14,6.1,6.1,697600.0,5.0311,5.0393,5.0065,5.0065,697600.0
2009-04-22 14:50:00,6.1,6.15,6.1,6.14,888400.0,5.0065,5.0475,5.0065,5.0393,888400.0
2009-04-22 14:55:00,6.14,6.15,6.02,6.05,992000.0,5.0393,5.0475,4.9408,4.9654,992000.0
2009-04-22 15:00:00,6.05,6.08,6.0,6.07,684000.0,4.9654,4.9901,4.9244,4.9819,684000.0
2009-04-22 15:05:00,6.06,6.08,6.05,6.07,776400.0,4.9736,4.9901,4.9654,4.9819,776400.0
2009-04-22 15:10:00,6.07,6.2,6.07,6.17,2018000.0,4.9819,5.0885,4.9819,5.0639,2018000.0
2009-04-22 15:15:00,6.17,6.2,6.01,6.05,1894400.0,5.0639,5.0885,4.9326,4.9654,1894400.0
2009-04-22 15:20:00,6.05,6.09,6.02,6.05,1677200.0,4.9654,4.9983,4.9408,4.9654,1677200.0
2009-04-22 15:25:00,6.05,6.08,6.02,6.04,1822800.0,4.9654,4.9901,4.9408,4.9572,1822800.0
2009-04-22 15:30:00,6.04,6.07,5.99,6.07,1276800.0,4.9572,4.9819,4.9162,4.9819,1276800.0
2009-04-22 15:35:00,6.07,6.08,5.9,5.91,1994000.0,4.9819,4.9901,4.8423,4.8505,1994000.0
2009-04-22 15:40:00,5.91,5.97,5.84,5.89,2533600.0,4.8505,4.8998,4.7931,4.8341,2533600.0
2009-04-22 15:45:00,5.89,5.91,5.78,5.82,2624000.0,4.8341,4.8505,4.7438,4.7767,2624000.0
2009-04-22 15:50:00,5.82,5.86,5.78,5.79,1732000.0,4.7767,4.8095,4.7438,4.752,1732000.0
2009-04-22 15:55:00,5.79,5.79,5.71,5.76,1966000.0,4.752,4.752,4.6864,4.7274,1966000.0
2009-04-23 09:30:00,5.82,5.84,5.73,5.73,1915200.0,4.7767,4.7931,4.7028,4.7028,1915200.0
2009-04-23 09:35:00,5.73,5.82,5.68,5.81,1434000.0,4.7028,4.7767,4.6618,4.7685,1434000.0
2009-04-23 09:40:00,5.8,5.85,5.74,5.8,2173600.0,4.7603,4.8013,4.711,4.7603,2173600.0
2009-04-23 09:45:00,5.79,5.81,5.74,5.79,890800.0,4.752,4.7685,4.711,4.752,890800.0
2009-04-23 09:50:00,5.79,5.81,5.69,5.7,1137200.0,4.752,4.7685,4.67,4.6782,1137200.0
2009-04-23 09:55:00,5.7,5.7,5.62,5.63,995200.0,4.6782,4.6782,4.6125,4.6207,995200.0
2009-04-23 10:00:00,5.62,5.62,5.45,5.5,2301200.0,4.6125,4.6125,4.473,4.514,2301200.0
2009-04-23 10:05:00,5.5,5.56,5.48,5.54,1133200.0,4.514,4.5633,4.4976,4.5469,1133200.0
2009-04-23 10:10:00,5.54,5.6,5.54,5.56,1753600.0,4.5469,4.5961,4.5469,4.5633,1753600.0
2009-04-23 10:15:00,5.56,5.61,5.53,5.6,736400.0,4.5633,4.6043,4.5387,4.5961,736400.0
2009-04-23 10:20:00,5.59,5.66,5.54,5.66,961200.0,4.5879,4.6453,4.5469,4.6453,961200.0
2009-04-23 10:25:00,5.66,5.71,5.65,5.68,905600.0,4.6453,4.6864,4.6371,4.6618,905600.0
2009-04-23 10:30:00,5.68,5.68,5.63,5.67,874000.0,4.6618,4.6618,4.6207,4.6536,874000.0
2009-04-23 10:35:00,5.66,5.75,5.66,5.67,1099600.0,4.6453,4.7192,4.6453,4.6536,1099600.0
2009-04-23 10:40:00,5.67,5.68,5.55,5.56,984800.0,4.6536,4.6618,4.5551,4.5633,984800.0
2009-04-23 10:45:00,5.55,5.58,5.53,5.56,1036400.0,4.5551,4.5797,4.5387,4.5633,1036400.0
2009-04-23 10:50:00,5.56,5.58,5.53,5.54,590000.0,4.5633,4.5797,4.5387,4.5469,590000.0
2009-04-23 10:55:00,5.53,5.56,5.51,5.51,732800.0,4.5387,4.5633,4.5222,4.5222,732800.0
2009-04-23 11:00:00,5.51,5.56,5.48,5.56,694800.0,4.5222,4.5633,4.4976,4.5633,694800.0
2009-04-23 11:05:00,5.55,5.56,5.5,5.5,479600.0,4.5551,4.5633,4.514,4.514,479600.0
2009-04-23 11:10:00,5.5,5.52,5.43,5.44,871600.0,4.514,4.5304,4.4566,4.4648,871600.0
2009-04-23 11:15:00,5.44,5.44,5.41,5.44,1628400.0,4.4648,4.4648,4.4402,4.4648,1628400.0
2009-04-23 11:20:00,5.44,5.52,5.43,5.47,905600.0,4.4648,4.5304,4.4566,4.4894,905600.0
2009-04-23 11:25:00,5.47,5.52,5.47,5.49,574400.0,4.4894,4.5304,4.4894,4.5058,574400.0
2009-04-23 11:30:00,5.49,5.51,5.44,5.5,795200.0,4.5058,4.5222,4.4648,4.514,795200.0
2009-04-23 11:35:00,5.5,5.53,5.48,5.48,348000.0,4.514,4.5387,4.4976,4.4976,348000.0
2009-04-23 11:40:00,5.48,5.5,5.45,5.49,726800.0,4.4976,4.514,4.473,4.5058,726800.0
2009-04-23 11:45:00,5.49,5.51,5.46,5.49,217200.0,4.5058,4.5222,4.4812,4.5058,217200.0
2009-04-23 11:50:00,5.5,5.52,5.49,5.51,136400.0,4.514,4.5304,4.5058,4.5222,136400.0
2009-04-23 11:55:00,5.51,5.52,5.46,5.48,783600.0,4.5222,4.5304,4.4812,4.4976,783600.0
2009-04-23 12:00:00,5.48,5.51,5.47,5.5,154000.0,4.4976,4.5222,4.4894,4.514,154000.0
2009-04-23 12:05:00,5.5,5.51,5.47,5.49,380000.0,4.514,4.5222,4.4894,4.5058,380000.0
2009-04-23 12:10:00,5.5,5.56,5.5,5.56,303600.0,4.514,4.5633,4.514,4.5633,303600.0
2009-04-23 12:15:00,5.56,5.59,5.56,5.58,358000.0,4.5633,4.5879,4.5633,4.5797,358000.0
2009-04-23 12:20:00,5.59,5.6,5.56,5.56,288400.0,4.5879,4.5961,4.5633,4.5633,288400.0
2009-04-23 12:25:00,5.56,5.57,5.54,5.56,306800.0,4.5633,4.5715,4.5469,4.5633,306800.0
2009-04-23 12:30:00,5.56,5.57,5.5,5.51,500000.0,4.5633,4.5715,4.514,4.5222,500000.0
2009-04-23 12:35:00,5.51,5.56,5.51,5.56,176000.0,4.5222,4.5633,4.5222,4.5633,176000.0
2009-04-23 12:40:00,5.56,5.61,5.55,5.6,1196800.0,4.5633,4.6043,4.5551,4.5961,1196800.0
2009-04-23 12:45:00,5.61,5.61,5.57,5.58,199600.0,4.6043,4.6043,4.5715,4.5797,199600.0
2009-04-23 12:50:00,5.58,5.6,5.56,5.59,217600.0,4.5797,4.5961,4.5633,4.5879,217600.0
2009-04-23 12:55:00,5.59,5.63,5.58,5.61,684400.0,4.5879,4.6207,4.5797,4.6043,684400.0
2009-04-23 13:00:00,5.61,5.67,5.61,5.64,1697200.0,4.6043,4.6536,4.6043,4.6289,1697200.0
2009-04-23 13:05:00,5.64,5.68,5.64,5.67,490000.0,4.6289,4.6618,4.6289,4.6536,490000.0
2009-04-23 13:10:00,5.67,5.68,5.58,5.6,566000.0,4.6536,4.6618,4.5797,4.5961,566000.0
2009-04-23 13:15:00,5.6,5.64,5.58,5.63,338400.0,4.5961,4.6289,4.5797,4.6207,338400.0
2009-04-23 13:20:00,5.62,5.68,5.61,5.67,264800.0,4.6125,4.6618,4.6043,4.6536,264800.0
2009-04-23 13:25:00,5.66,5.71,5.66,5.66,1112000.0,4.6453,4.6864,4.6453,4.6453,1112000.0
2009-04-23 13:30:00,5.66,5.68,5.61,5.63,606400.0,4.6453,4.6618,4.6043,4.6207,606400.0
2009-04-23 13:35:00,5.63,5.68,5.63,5.65,482800.0,4.6207,4.6618,4.6207,4.6371,482800.0
2009-04-23 13:40:00,5.64,5.64,5.59,5.6,542400.0,4.6289,4.6289,4.5879,4.5961,542400.0
2009-04-23 13:45:00,5.6,5.61,5.53,5.56,467600.0,4.5961,4.6043,4.5387,4.5633,467600.0
2009-04-23 13:50:00,5.56,5.57,5.5,5.55,415600.0,4.5633,4.5715,4.514,4.5551,415600.0
2009-04-23 13:55:00,5.55,5.6,5.54,5.59,305200.0,4.5551,4.5961,4.5469,4.5879,305200.0
2009-04-23 14:00:00,5.58,5.59,5.48,5.52,582400.0,4.5797,4.5879,4.4976,4.5304,582400.0
2009-04-23 14:05:00,5.52,5.54,5.49,5.5,324400.0,4.5304,4.5469,4.5058,4.514,324400.0
2009-04-23 14:10:00,5.5,5.51,5.48,5.51,835200.0,4.514,4.5222,4.4976,4.5222,835200.0
2009-04-23 14:15:00,5.5,5.58,5.49,5.55,674800.0,4.514,4.5797,4.5058,4.5551,674800.0
2009-04-23 14:20:00,5.55,5.56,5.52,5.54,290000.0,4.5551,4.5633,4.5304,4.5469,290000.0
2009-04-23 14:25:00,5.53,5.59,5.52,5.58,644800.0,4.5387,4.5879,4.5304,4.5797,644800.0
2009-04-23 14:30:00,5.58,5.59,5.55,5.57,611600.0,4.5797,4.5879,4.5551,4.5715,611600.0
2009-04-23 14:35:00,5.57,5.66,5.55,5.65,742800.0,4.5715,4.6453,4.5551,4.6371,742800.0
2009-04-23 14:40:00,5.65,5.68,5.62,5.64,1092400.0,4.6371,4.6618,4.6125,4.6289,1092400.0
2009-04-23 14:45:00,5.64,5.66,5.61,5.63,556000.0,4.6289,4.6453,4.6043,4.6207,556000.0
2009-04-23 14:50:00,5.63,5.66,5.61,5.61,829200.0,4.6207,4.6453,4.6043,4.6043,829200.0
2009-04-23 14:55:00,5.61,5.61,5.51,5.54,1270800.0,4.6043,4.6043,4.5222,4.5469,1270800.0
2009-04-23 15:00:00,5.54,5.57,5.47,5.54,1294800.0,4.5469,4.5715,4.4894,4.5469,1294800.0
2009-04-23 15:05:00,5.54,5.57,5.51,5.53,941600.0,4.5469,4.5715,4.5222,4.5387,941600.0
2009-04-23 15:10:00,5.53,5.53,5.45,5.47,1367200.0,4.5387,4.5387,4.473,4.4894,1367200.0
2009-04-23 15:15:00,5.46,5.48,5.4,5.44,997600.0,4.4812,4.4976,4.432,4.4648,997600.0
2009-04-23 15:20:00,5.44,5.53,5.4,5.51,932800.0,4.4648,4.5387,4.432,4.5222,932800.0
2009-04-23 15:25:00,5.51,5.52,5.46,5.49,1082000.0,4.5222,4.5304,4.4812,4.5058,1082000.0
2009-04-23 15:30:00,5.49,5.53,5.42,5.49,1402000.0,4.5058,4.5387,4.4484,4.5058,1402000.0
2009-04-23 15:35:00,5.49,5.51,5.45,5.49,905600.0,4.5058,4.5222,4.473,4.5058,905600.0
2009-04-23 15:40:00,5.49,5.63,5.49,5.59,2292800.0,4.5058,4.6207,4.5058,4.5879,2292800.0
2009-04-23 15:45:00,5.59,5.62,5.53,5.59,1822800.0,4.5879,4.6125,4.5387,4.5879,1822800.0
2009-04-23 15:50:00,5.59,5.71,5.57,5.7,2631200.0,4.5879,4.6864,4.5715,4.6782,2631200.0
2009-04-23 15:55:00,5.7,5.71,5.66,5.67,2914800.0,4.6782,4.6864,4.6453,4.6536,2914800.0
2009-04-24 09:30:00,5.83,5.88,5.71,5.71,2339200.0,4.7849,4.8259,4.6864,4.6864,2339200.0
2009-04-24 09:35:00,5.71,5.8,5.68,5.76,1237600.0,4.6864,4.7603,4.6618,4.7274,1237600.0
2009-04-24 09:40:00,5.75,5.82,5.71,5.77,723200.0,4.7192,4.7767,4.6864,4.7356,723200.0
2009-04-24 09:45:00,5.78,5.8,5.69,5.72,681600.0,4.7438,4.7603,4.67,4.6946,681600.0
2009-04-24 09:50:00,5.71,5.85,5.71,5.76,1151600.0,4.6864,4.8013,4.6864,4.7274,1151600.0
2009-04-24 09:55:00,5.79,5.86,5.73,5.85,882000.0,4.752,4.8095,4.7028,4.8013,882000.0
2009-04-24 10:00:00,5.86,5.97,5.84,5.91,2050400.0,4.8095,4.8998,4.7931,4.8505,2050400.0
2009-04-24 10:05:00,5.91,5.93,5.84,5.84,1298800.0,4.8505,4.8669,4.7931,4.7931,1298800.0
2009-04-24 10:10:00,5.85,5.85,5.78,5.83,1300800.0,4.8013,4.8013,4.7438,4.7849,1300800.0
2009-04-24 10:15:00,5.83,5.86,5.81,5.84,1154000.0,4.7849,4.8095,4.7685,4.7931,1154000.0
2009-04-24 10:20:00,5.83,5.85,5.76,5.79,1052800.0,4.7849,4.8013,4.7274,4.752,1052800.0
2009-04-24 10:25:00,5.79,5.87,5.76,5.85,1389600.0,4.752,4.8177,4.7274,4.8013,1389600.0
2009-04-24 10:30:00,5.85,5.89,5.84,5.89,1041600.0,4.8013,4.8341,4.7931,4.8341,1041600.0
2009-04-24 10:35:00,5.89,5.93,5.87,5.88,1120400.0,4.8341,4.8669,4.8177,4.8259,1120400.0
2009-04-24 10:40:00,5.88,5.91,5.86,5.86,720400.0,4.8259,4.8505,4.8095,4.8095,720400.0
2009-04-24 10:45:00,5.86,5.95,5.85,5.92,949600.0,4.8095,4.8834,4.8013,4.8587,949600.0
2009-04-24 10:50:00,5.92,5.94,5.9,5.92,697600.0,4.8587,4.8752,4.8423,4.8587,697600.0
2009-04-24 10:55:00,5.92,5.97,5.92,5.94,912000.0,4.8587,4.8998,4.8587,4.8752,912000.0
2009-04-24 11:00:00,5.94,5.96,5.91,5.92,851200.0,4.8752,4.8916,4.8505,4.8587,851200.0
2009-04-24 11:05:00,5.92,5.92,5.87,5.91,647600.0,4.8587,4.8587,4.8177,4.8505,647600.0
2009-04-24 11:10:00,5.92,5.93,5.88,5.92,576400.0,4.8587,4.8669,4.8259,4.8587,576400.0
2009-04-24 11:15:00,5.9,5.96,5.9,5.92,780800.0,4.8423,4.8916,4.8423,4.8587,780800.0
2009-04-24 11:20:00,5.92,5.93,5.89,5.92,604400.0,4.8587,4.8669,4.8341,4.8587,604400.0
2009-04-24 11:25:00,5.92,5.97,5.9,5.96,702000.0,4.8587,4.8998,4.8423,4.8916,702000.0
2009-04-24 11:30:00,5.96,5.99,5.94,5.99,948000.0,4.8916,4.9162,4.8752,4.9162,948000.0
2009-04-24 11:35:00,5.98,6.0,5.96,5.99,804000.0,4.908,4.9244,4.8916,4.9162,804000.0
2009-04-24 11:40:00,5.99,5.99,5.95,5.98,544400.0,4.9162,4.9162,4.8834,4.908,544400.0
2009-04-24 11:45:00,5.99,6.02,5.98,5.98,939600.0,4.9162,4.9408,4.908,4.908,939600.0
2009-04-24 11:50:00,5.98,6.01,5.97,5.99,460400.0,4.908,4.9326,4.8998,4.9162,460400.0
2009-04-24 11:55:00,6.0,6.04,5.99,6.01,904000.0,4.9244,4.9572,4.9162,4.9326,904000.0
2009-04-24 12:00:00,6.01,6.02,5.97,6.01,665600.0,4.9326,4.9408,4.8998,4.9326,665600.0
2009-04-24 12:05:00,6.01,6.02,5.99,6.01,414000.0,4.9326,4.9408,4.9162,4.9326,414000.0
2009-04-24 12:10:00,6.0,6.01,5.97,6.0,434800.0,4.9244,4.9326,4.8998,4.9244,434800.0
2009-04-24 12:15:00,6.0,6.02,5.99,6.0,531200.0,4.9244,4.9408,4.9162,4.9244,531200.0
2009-04-24 12:20:00,6.0,6.01,5.98,6.01,312800.0,4.9244,4.9326,4.908,4.9326,312800.0
2009-04-24 12:25:00,6.01,6.01,5.99,6.0,223600.0,4.9326,4.9326,4.9162,4.9244,223600.0
2009-04-24 12:30:00,6.0,6.03,6.0,6.01,920000.0,4.9244,4.949,4.9244,4.9326,920000.0
2009-04-24 12:35:00,6.01,6.08,6.0,6.07,1121200.0,4.9326,4.9901,4.9244,4.9819,1121200.0
2009-04-24 12:40:00,6.07,6.08,6.03,6.03,546000.0,4.9819,4.9901,4.949,4.949,546000.0
2009-04-24 12:45:00,6.03,6.04,6.0,6.0,553600.0,4.949,4.9572,4.9244,4.9244,553600.0
2009-04-24 12:50:00,6.0,6.03,5.98,6.02,1095200.0,4.9244,4.949,4.908,4.9408,1095200.0
2009-04-24 12:55:00,6.02,6.07,6.02,6.03,537200.0,4.9408,4.9819,4.9408,4.949,537200.0
2009-04-24 13:00:00,6.04,6.04,6.01,6.02,374800.0,4.9572,4.9572,4.9326,4.9408,374800.0
2009-04-24 13:05:00,6.02,6.02,6.0,6.01,358800.0,4.9408,4.9408,4.9244,4.9326,358800.0
2009-04-24 13:10:00,6.01,6.02,6.0,6.01,203600.0,4.9326,4.9408,4.9244,4.9326,203600.0
2009-04-24 13:15:00,6.01,6.06,6.01,6.06,332800.0,4.9326,4.9736,4.9326,4.9736,332800.0
2009-04-24 13:20:00,6.06,6.09,6.05,6.06,889600.0,4.9736,4.9983,4.9654,4.9736,889600.0
2009-04-24 13:25:00,6.07,6.07,6.02,6.03,381600.0,4.9819,4.9819,4.9408,4.949,381600.0
2009-04-24 13:30:00,6.04,6.04,5.98,5.99,645600.0,4.9572,4.9572,4.908,4.9162,645600.0
2009-04-24 13:35:00,6.0,6.0,5.95,5.97,1004400.0,4.9244,4.9244,4.8834,4.8998,1004400.0
2009-04-24 13:40:00,5.97,5.99,5.96,5.98,412000.0,4.8998,4.9162,4.8916,4.908,412000.0
2009-04-24 13:45:00,5.98,5.99,5.97,5.98,251200.0,4.908,4.9162,4.8998,4.908,251200.0
2009-04-24 13:50:00,5.98,5.99,5.96,5.99,352800.0,4.908,4.9162,4.8916,4.9162,352800.0
2009-04-24 13:55:00,5.99,6.0,5.97,5.99,366400.0,4.9162,4.9244,4.8998,4.9162,366400.0
2009-04-24 14:00:00,5.99,6.08,5.88,6.0,2517200.0,4.9162,4.9901,4.8259,4.9244,2517200.0
2009-04-24 14:05:00,6.0,6.05,5.9,5.91,2108800.0,4.9244,4.9654,4.8423,4.8505,2108800.0
2009-04-24 14:10:00,5.91,5.95,5.78,5.85,1828400.0,4.8505,4.8834,4.7438,4.8013,1828400.0
2009-04-24 14:15:00,5.85,5.94,5.84,5.93,1454400.0,4.8013,4.8752,4.7931,4.8669,1454400.0
2009-04-24 14:20:00,5.93,5.98,5.89,5.93,970800.0,4.8669,4.908,4.8341,4.8669,970800.0
2009-04-24 14:25:00,5.93,5.98,5.89,5.98,767600.0,4.8669,4.908,4.8341,4.908,767600.0
2009-04-24 14:30:00,5.98,6.02,5.97,6.0,1044800.0,4.908,4.9408,4.8998,4.9244,1044800.0
2009-04-24 14:35:00,6.0,6.07,5.99,6.06,901600.0,4.9244,4.9819,4.9162,4.9736,901600.0
2009-04-24 14:40:00,6.06,6.12,6.02,6.12,909200.0,4.9736,5.0229,4.9408,5.0229,909200.0
2009-04-24 14:45:00,6.12,6.17,6.06,6.08,1412800.0,5.0229,5.0639,4.9736,4.9901,1412800.0
2009-04-24 14:50:00,6.09,6.13,6.07,6.13,490400.0,4.9983,5.0311,4.9819,5.0311,490400.0
2009-04-24 14:55:00,6.13,6.18,6.12,6.18,1028800.0,5.0311,5.0721,5.0229,5.0721,1028800.0
2009-04-24 15:00:00,6.18,6.23,6.11,6.18,1246000.0,5.0721,5.1132,5.0147,5.0721,1246000.0
2009-04-24 15:05:00,6.19,6.24,6.19,6.2,936000.0,5.0803,5.1214,5.0803,5.0885,936000.0
2009-04-24 15:10:00,6.2,6.21,6.15,6.18,886000.0,5.0885,5.0968,5.0475,5.0721,886000.0
2009-04-24 15:15:00,6.18,6.21,6.16,6.16,815600.0,5.0721,5.0968,5.0557,5.0557,815600.0
2009-04-24 15:20:00,6.16,6.22,6.16,6.21,796000.0,5.0557,5.105,5.0557,5.0968,796000.0
2009-04-24 15:25:00,6.21,6.22,6.12,6.18,1014000.0,5.0968,5.105,5.0229,5.0721,1014000.0
2009-04-24 15:30:00,6.17,6.23,6.17,6.2,1260400.0,5.0639,5.1132,5.0639,5.0885,1260400.0
2009-04-24 15:35:00,6.2,6.21,6.13,6.17,1468800.0,5.0885,5.0968,5.0311,5.0639,1468800.0
2009-04-24 15:40:00,6.18,6.21,6.15,6.16,1583200.0,5.0721,5.0968,5.0475,5.0557,1583200.0
2009-04-24 15:45:00,6.16,6.2,6.15,6.17,1116400.0,5.0557,5.0885,5.0475,5.0639,1116400.0
2009-04-24 15:50:00,6.17,6.2,6.07,6.1,1820000.0,5.0639,5.0885,4.9819,5.0065,1820000.0
2009-04-24 15:55:00,6.1,6.1,5.98,5.99,1723200.0,5.0065,5.0065,4.908,4.9162,1723200.0
2009-04-27 09:30:00,5.7,5.76,5.64,5.75,1445200.0,4.6782,4.7274,4.6289,4.7192,1445200.0
2009-04-27 09:35:00,5.76,5.78,5.68,5.77,1083200.0,4.7274,4.7438,4.6618,4.7356,1083200.0
2009-04-27 09:40:00,5.77,5.77,5.68,5.77,1170800.0,4.7356,4.7356,4.6618,4.7356,1170800.0
2009-04-27 09:45:00,5.77,5.81,5.74,5.81,2119600.0,4.7356,4.7685,4.711,4.7685,2119600.0
2009-04-27 09:50:00,5.81,5.89,5.79,5.87,1713200.0,4.7685,4.8341,4.752,4.8177,1713200.0
2009-04-27 09:55:00,5.87,5.87,5.82,5.85,1036400.0,4.8177,4.8177,4.7767,4.8013,1036400.0
2009-04-27 10:00:00,5.85,5.92,5.81,5.86,1264000.0,4.8013,4.8587,4.7685,4.8095,1264000.0
2009-04-27 10:05:00,5.87,5.87,5.76,5.77,1257200.0,4.8177,4.8177,4.7274,4.7356,1257200.0
2009-04-27 10:10:00,5.76,5.77,5.7,5.75,1302000.0,4.7274,4.7356,4.6782,4.7192,1302000.0
2009-04-27 10:15:00,5.75,5.9,5.72,5.89,1928000.0,4.7192,4.8423,4.6946,4.8341,1928000.0
2009-04-27 10:20:00,5.89,5.92,5.86,5.91,1178000.0,4.8341,4.8587,4.8095,4.8505,1178000.0
2009-04-27 10:25:00,5.91,5.91,5.85,5.87,532000.0,4.8505,4.8505,4.8013,4.8177,532000.0
2009-04-27 10:30:00,5.87,5.87,5.81,5.82,391200.0,4.8177,4.8177,4.7685,4.7767,391200.0
2009-04-27 10:35:00,5.82,5.93,5.82,5.92,728400.0,4.7767,4.8669,4.7767,4.8587,728400.0
2009-04-27 10:40:00,5.92,5.96,5.91,5.95,866800.0,4.8587,4.8916,4.8505,4.8834,866800.0
2009-04-27 10:45:00,5.95,5.96,5.93,5.95,486800.0,4.8834,4.8916,4.8669,4.8834,486800.0
2009-04-27 10:50:00,5.95,5.95,5.9,5.93,405200.0,4.8834,4.8834,4.8423,4.8669,405200.0
2009-04-27 10:55:00,5.93,5.97,5.92,5.97,542800.0,4.8669,4.8998,4.8587,4.8998,542800.0
2009-04-27 11:00:00,5.97,6.0,5.96,5.98,680800.0,4.8998,4.9244,4.8916,4.908,680800.0
2009-04-27 11:05:00,5.97,6.02,5.96,6.01,712400.0,4.8998,4.9408,4.8916,4.9326,712400.0
2009-04-27 11:10:00,6.02,6.02,5.99,6.02,282400.0,4.9408,4.9408,4.9162,4.9408,282400.0
2009-04-27 11:15:00,6.02,6.02,5.94,5.95,399600.0,4.9408,4.9408,4.8752,4.8834,399600.0
2009-04-27 11:20:00,5.95,5.99,5.93,5.97,560400.0,4.8834,4.9162,4.8669,4.8998,560400.0
2009-04-27 11:25:00,5.97,6.0,5.97,6.0,349200.0,4.8998,4.9244,4.8998,4.9244,349200.0
2009-04-27 11:30:00,6.0,6.01,5.95,5.96,252000.0,4.9244,4.9326,4.8834,4.8916,252000.0
2009-04-27 11:35:00,5.96,6.01,5.96,5.99,277600.0,4.8916,4.9326,4.8916,4.9162,277600.0
2009-04-27 11:40:00,6.0,6.01,5.96,5.98,364400.0,4.9244,4.9326,4.8916,4.908,364400.0
2009-04-27 11:45:00,5.98,6.04,5.97,6.03,413600.0,4.908,4.9572,4.8998,4.949,413600.0
2009-04-27 11:50:00,6.04,6.04,6.0,6.01,260800.0,4.9572,4.9572,4.9244,4.9326,260800.0
2009-04-27 11:55:00,6.01,6.03,6.0,6.02,132800.0,4.9326,4.949,4.9244,4.9408,132800.0
2009-04-27 12:00:00,6.02,6.06,6.02,6.06,301200.0,4.9408,4.9736,4.9408,4.9736,301200.0
2009-04-27 12:05:00,6.06,6.07,6.03,6.03,372800.0,4.9736,4.9819,4.949,4.949,372800.0
2009-04-27 12:10:00,6.03,6.03,6.0,6.01,282800.0,4.949,4.949,4.9244,4.9326,282800.0
2009-04-27 12:15:00,6.02,6.02,5.97,5.98,288400.0,4.9408,4.9408,4.8998,4.908,288400.0
2009-04-27 12:20:00,5.97,5.99,5.96,5.98,313600.0,4.8998,4.9162,4.8916,4.908,313600.0
2009-04-27 12:25:00,5.99,5.99,5.95,5.98,366000.0,4.9162,4.9162,4.8834,4.908,366000.0
2009-04-27 12:30:00,5.98,5.98,5.95,5.95,250000.0,4.908,4.908,4.8834,4.8834,250000.0
2009-04-27 12:35:00,5.95,5.95,5.91,5.93,514400.0,4.8834,4.8834,4.8505,4.8669,514400.0
2009-04-27 12:40:00,5.93,5.93,5.88,5.9,538800.0,4.8669,4.8669,4.8259,4.8423,538800.0
2009-04-27 12:45:00,5.9,5.91,5.87,5.88,233200.0,4.8423,4.8505,4.8177,4.8259,233200.0
2009-04-27 12:50:00,5.87,5.88,5.83,5.85,295200.0,4.8177,4.8259,4.7849,4.8013,295200.0
2009-04-27 12:55:00,5.85,5.89,5.85,5.88,812400.0,4.8013,4.8341,4.8013,4.8259,812400.0
2009-04-27 13:00:00,5.88,5.88,5.84,5.86,381600.0,4.8259,4.8259,4.7931,4.8095,381600.0
2009-04-27 13:05:00,5.86,5.86,5.82,5.84,208800.0,4.8095,4.8095,4.7767,4.7931,208800.0
2009-04-27 13:10:00,5.84,5.86,5.83,5.85,320400.0,4.7931,4.8095,4.7849,4.8013,320400.0
2009-04-27 13:15:00,5.85,5.85,5.8,5.8,641600.0,4.8013,4.8013,4.7603,4.7603,641600.0
2009-04-27 13:20:00,5.8,5.8,5.75,5.77,553600.0,4.7603,4.7603,4.7192,4.7356,553600.0
2009-04-27 13:25:00,5.77,5.78,5.74,5.74,613600.0,4.7356,4.7438,4.711,4.711,613600.0
2009-04-27 13:30:00,5.74,5.75,5.71,5.74,683600.0,4.711,4.7192,4.6864,4.711,683600.0
2009-04-27 13:35:00,5.74,5.74,5.72,5.74,438800.0,4.711,4.711,4.6946,4.711,438800.0
2009-04-27 13:40:00,5.73,5.78,5.73,5.76,640000.0,4.7028,4.7438,4.7028,4.7274,640000.0
2009-04-27 13:45:00,5.76,5.77,5.69,5.7,924400.0,4.7274,4.7356,4.67,4.6782,924400.0
2009-04-27 13:50:00,5.7,5.72,5.68,5.68,686800.0,4.6782,4.6946,4.6618,4.6618,686800.0
2009-04-27 13:55:00,5.68,5.7,5.65,5.7,1437200.0,4.6618,4.6782,4.6371,4.6782,1437200.0
2009-04-27 14:00:00,5.69,5.69,5.63,5.67,612800.0,4.67,4.67,4.6207,4.6536,612800.0
2009-04-27 14:05:00,5.67,5.68,5.65,5.65,1070400.0,4.6536,4.6618,4.6371,4.6371,1070400.0
2009-04-27 14:10:00,5.65,5.68,5.64,5.67,658800.0,4.6371,4.6618,4.6289,4.6536,658800.0
2009-04-27 14:15:00,5.67,5.68,5.63,5.67,746000.0,4.6536,4.6618,4.6207,4.6536,746000.0
2009-04-27 14:20:00,5.67,5.7,5.66,5.69,772000.0,4.6536,4.6782,4.6453,4.67,772000.0
2009-04-27 14:25:00,5.69,5.71,5.65,5.7,800400.0,4.67,4.6864,4.6371,4.6782,800400.0
2009-04-27 14:30:00,5.7,5.75,5.7,5.74,847600.0,4.6782,4.7192,4.6782,4.711,847600.0
2009-04-27 14:35:00,5.74,5.79,5.74,5.76,1290800.0,4.711,4.752,4.711,4.7274,1290800.0
2009-04-27 14:40:00,5.76,5.78,5.74,5.77,564800.0,4.7274,4.7438,4.711,4.7356,564800.0
2009-04-27 14:45:00,5.77,5.77,5.72,5.75,759600.0,4.7356,4.7356,4.6946,4.7192,759600.0
2009-04-27 14:50:00,5.75,5.77,5.71,5.71,767600.0,4.7192,4.7356,4.6864,4.6864,767600.0
2009-04-27 14:55:00,5.72,5.77,5.71,5.75,924800.0,4.6946,4.7356,4.6864,4.7192,924800.0
2009-04-27 15:00:00,5.75,5.76,5.69,5.7,1325600.0,4.7192,4.7274,4.67,4.6782,1325600.0
2009-04-27 15:05:00,5.7,5.71,5.65,5.67,662000.0,4.6782,4.6864,4.6371,4.6536,662000.0
2009-04-27 15:10:00,5.67,5.7,5.67,5.68,806800.0,4.6536,4.6782,4.6536,4.6618,806800.0
2009-04-27 15:15:00,5.68,5.79,5.68,5.79,830800.0,4.6618,4.752,4.6618,4.752,830800.0
2009-04-27 15:20:00,5.79,5.82,5.75,5.76,1163200.0,4.752,4.7767,4.7192,4.7274,1163200.0
2009-04-27 15:25:00,5.76,5.77,5.7,5.74,892400.0,4.7274,4.7356,4.6782,4.711,892400.0
2009-04-27 15:30:00,5.74,5.77,5.71,5.73,716800.0,4.711,4.7356,4.6864,4.7028,716800.0
2009-04-27 15:35:00,5.75,5.76,5.7,5.71,668000.0,4.7192,4.7274,4.6782,4.6864,668000.0
2009-04-27 15:40:00,5.7,5.84,5.68,5.82,2088800.0,4.6782,4.7931,4.6618,4.7767,2088800.0
2009-04-27 15:45:00,5.82,5.9,5.8,5.86,2727600.0,4.7767,4.8423,4.7603,4.8095,2727600.0
2009-04-27 15:50:00,5.85,5.85,5.77,5.82,1257600.0,4.8013,4.8013,4.7356,4.7767,1257600.0
2009-04-27 15:55:00,5.81,5.83,5.76,5.81,1455600.0,4.7685,4.7849,4.7274,4.7685,1455600.0
2009-04-28 09:30:00,5.61,5.64,5.58,5.6,1364800.0,4.6043,4.6289,4.5797,4.5961,1364800.0
2009-04-28 09:35:00,5.61,5.7,5.56,5.69,1561600.0,4.6043,4.6782,4.5633,4.67,1561600.0
2009-04-28 09:40:00,5.69,5.72,5.66,5.67,1116000.0,4.67,4.6946,4.6453,4.6536,1116000.0
2009-04-28 09:45:00,5.67,5.67,5.61,5.63,985200.0,4.6536,4.6536,4.6043,4.6207,985200.0
2009-04-28 09:50:00,5.63,5.71,5.63,5.71,845600.0,4.6207,4.6864,4.6207,4.6864,845600.0
2009-04-28 09:55:00,5.71,5.76,5.68,5.76,1201600.0,4.6864,4.7274,4.6618,4.7274,1201600.0
2009-04-28 10:00:00,5.76,5.93,5.76,5.86,2799200.0,4.7274,4.8669,4.7274,4.8095,2799200.0
2009-04-28 10:05:00,5.87,5.91,5.86,5.87,1338800.0,4.8177,4.8505,4.8095,4.8177,1338800.0
2009-04-28 10:10:00,5.87,5.87,5.79,5.84,1181200.0,4.8177,4.8177,4.752,4.7931,1181200.0
2009-04-28 10:15:00,5.84,5.9,5.81,5.89,1044000.0,4.7931,4.8423,4.7685,4.8341,1044000.0
2009-04-28 10:20:00,5.89,5.93,5.87,5.91,980800.0,4.8341,4.8669,4.8177,4.8505,980800.0
2009-04-28 10:25:00,5.91,5.93,5.9,5.92,1097200.0,4.8505,4.8669,4.8423,4.8587,1097200.0
2009-04-28 10:30:00,5.92,5.95,5.91,5.92,992000.0,4.8587,4.8834,4.8505,4.8587,992000.0
2009-04-28 10:35:00,5.92,5.98,5.92,5.98,1222800.0,4.8587,4.908,4.8587,4.908,1222800.0
2009-04-28 10:40:00,5.98,6.03,5.97,6.01,1255600.0,4.908,4.949,4.8998,4.9326,1255600.0
2009-04-28 10:45:00,6.01,6.04,5.98,5.99,881200.0,4.9326,4.9572,4.908,4.9162,881200.0
2009-04-28 10:50:00,5.99,6.0,5.94,5.95,866000.0,4.9162,4.9244,4.8752,4.8834,866000.0
2009-04-28 10:55:00,5.95,5.95,5.9,5.93,619200.0,4.8834,4.8834,4.8423,4.8669,619200.0
2009-04-28 11:00:00,5.93,5.96,5.92,5.94,660800.0,4.8669,4.8916,4.8587,4.8752,660800.0
2009-04-28 11:05:00,5.94,5.94,5.9,5.92,569200.0,4.8752,4.8752,4.8423,4.8587,569200.0
2009-04-28 11:10:00,5.92,5.93,5.88,5.89,390000.0,4.8587,4.8669,4.8259,4.8341,390000.0
2009-04-28 11:15:00,5.89,5.89,5.86,5.89,414000.0,4.8341,4.8341,4.8095,4.8341,414000.0
2009-04-28 11:20:00,5.89,5.91,5.86,5.89,514000.0,4.8341,4.8505,4.8095,4.8341,514000.0
2009-04-28 11:25:00,5.89,5.93,5.89,5.89,614400.0,4.8341,4.8669,4.8341,4.8341,614400.0
2009-04-28 11:30:00,5.89,5.93,5.87,5.92,673200.0,4.8341,4.8669,4.8177,4.8587,673200.0
2009-04-28 11:35:00,5.92,5.94,5.91,5.94,824000.0,4.8587,4.8752,4.8505,4.8752,824000.0
2009-04-28 11:40:00,5.94,5.96,5.94,5.96,612400.0,4.8752,4.8916,4.8752,4.8916,612400.0
2009-04-28 11:45:00,5.96,5.96,5.89,5.89,812400.0,4.8916,4.8916,4.8341,4.8341,812400.0
2009-04-28 11:50:00,5.89,5.9,5.88,5.89,382400.0,4.8341,4.8423,4.8259,4.8341,382400.0
2009-04-28 11:55:00,5.89,5.93,5.89,5.93,552000.0,4.8341,4.8669,4.8341,4.8669,552000.0
2009-04-28 12:00:00,5.93,5.99,5.93,5.99,837200.0,4.8669,4.9162,4.8669,4.9162,837200.0
2009-04-28 12:05:00,5.99,5.99,5.96,5.97,900400.0,4.9162,4.9162,4.8916,4.8998,900400.0
2009-04-28 12:10:00,5.97,5.98,5.96,5.96,417600.0,4.8998,4.908,4.8916,4.8916,417600.0
2009-04-28 12:15:00,5.96,5.98,5.96,5.98,337600.0,4.8916,4.908,4.8916,4.908,337600.0
2009-04-28 12:20:00,5.99,6.07,5.98,6.07,1033200.0,4.9162,4.9819,4.908,4.9819,1033200.0
2009-04-28 12:25:00,6.07,6.07,6.02,6.02,526800.0,4.9819,4.9819,4.9408,4.9408,526800.0
2009-04-28 12:30:00,6.02,6.07,6.02,6.06,490400.0,4.9408,4.9819,4.9408,4.9736,490400.0
2009-04-28 12:35:00,6.06,6.06,6.01,6.02,514800.0,4.9736,4.9736,4.9326,4.9408,514800.0
2009-04-28 12:40:00,6.01,6.05,6.01,6.05,517600.0,4.9326,4.9654,4.9326,4.9654,517600.0
2009-04-28 12:45:00,6.05,6.08,6.05,6.07,580800.0,4.9654,4.9901,4.9654,4.9819,580800.0
2009-04-28 12:50:00,6.07,6.09,6.04,6.05,390800.0,4.9819,4.9983,4.9572,4.9654,390800.0
2009-04-28 12:55:00,6.05,6.06,6.04,6.05,436400.0,4.9654,4.9736,4.9572,4.9654,436400.0
2009-04-28 13:00:00,6.06,6.07,6.05,6.06,587200.0,4.9736,4.9819,4.9654,4.9736,587200.0
2009-04-28 13:05:00,6.06,6.06,5.95,5.97,947200.0,4.9736,4.9736,4.8834,4.8998,947200.0
2009-04-28 13:10:00,5.97,6.0,5.96,5.99,459200.0,4.8998,4.9244,4.8916,4.9162,459200.0
2009-04-28 13:15:00,5.99,6.0,5.97,5.99,367600.0,4.9162,4.9244,4.8998,4.9162,367600.0
2009-04-28 13:20:00,5.98,6.0,5.93,5.95,562800.0,4.908,4.9244,4.8669,4.8834,562800.0
2009-04-28 13:25:00,5.94,5.97,5.93,5.94,736400.0,4.8752,4.8998,4.8669,4.8752,736400.0
2009-04-28 13:30:00,5.93,6.0,5.92,5.98,996400.0,4.8669,4.9244,4.8587,4.908,996400.0
2009-04-28 13:35:00,5.98,6.0,5.96,5.98,473600.0,4.908,4.9244,4.8916,4.908,473600.0
2009-04-28 13:40:00,5.98,6.0,5.95,5.95,896400.0,4.908,4.9244,4.8834,4.8834,896400.0
2009-04-28 13:45:00,5.96,5.98,5.95,5.97,413600.0,4.8916,4.908,4.8834,4.8998,413600.0
2009-04-28 13:50:00,5.97,5.97,5.89,5.92,1382800.0,4.8998,4.8998,4.8341,4.8587,1382800.0
2009-04-28 13:55:00,5.92,5.93,5.91,5.93,829600.0,4.8587,4.8669,4.8505,4.8669,829600.0
2009-04-28 14:00:00,5.93,6.0,5.93,5.99,1086000.0,4.8669,4.9244,4.8669,4.9162,1086000.0
2009-04-28 14:05:00,5.99,6.01,5.97,6.01,1339200.0,4.9162,4.9326,4.8998,4.9326,1339200.0
2009-04-28 14:10:00,6.01,6.03,6.0,6.01,784000.0,4.9326,4.949,4.9244,4.9326,784000.0
2009-04-28 14:15:00,6.01,6.02,5.97,6.0,722400.0,4.9326,4.9408,4.8998,4.9244,722400.0
2009-04-28 14:20:00,6.0,6.07,5.98,6.07,1326400.0,4.9244,4.9819,4.908,4.9819,1326400.0
2009-04-28 14:25:00,6.07,6.07,6.04,6.06,694400.0,4.9819,4.9819,4.9572,4.9736,694400.0
2009-04-28 14:30:00,6.06,6.14,6.06,6.13,1520800.0,4.9736,5.0393,4.9736,5.0311,1520800.0
2009-04-28 14:35:00,6.13,6.14,6.11,6.13,941200.0,5.0311,5.0393,5.0147,5.0311,941200.0
2009-04-28 14:40:00,6.14,6.14,6.12,6.13,917600.0,5.0393,5.0393,5.0229,5.0311,917600.0
2009-04-28 14:45:00,6.13,6.13,6.02,6.04,1112000.0,5.0311,5.0311,4.9408,4.9572,1112000.0
2009-04-28 14:50:00,6.04,6.08,6.03,6.07,652800.0,4.9572,4.9901,4.949,4.9819,652800.0
2009-04-28 14:55:00,6.07,6.09,6.04,6.04,586800.0,4.9819,4.9983,4.9572,4.9572,586800.0
2009-04-28 15:00:00,6.05,6.08,6.04,6.05,648400.0,4.9654,4.9901,4.9572,4.9654,648400.0
2009-04-28 15:05:00,6.05,6.06,5.98,6.05,1304800.0,4.9654,4.9736,4.908,4.9654,1304800.0
2009-04-28 15:10:00,6.04,6.08,5.98,5.99,1187600.0,4.9572,4.9901,4.908,4.9162,1187600.0
2009-04-28 15:15:00,5.99,6.02,5.94,5.97,1510400.0,4.9162,4.9408,4.8752,4.8998,1510400.0
2009-04-28 15:20:00,5.97,6.01,5.95,5.98,804000.0,4.8998,4.9326,4.8834,4.908,804000.0
2009-04-28 15:25:00,5.98,6.03,5.94,5.95,1478400.0,4.908,4.949,4.8752,4.8834,1478400.0
2009-04-28 15:30:00,5.94,5.95,5.87,5.89,1655200.0,4.8752,4.8834,4.8177,4.8341,1655200.0
2009-04-28 15:35:00,5.89,5.98,5.89,5.92,1388400.0,4.8341,4.908,4.8341,4.8587,1388400.0
2009-04-28 15:40:00,5.92,5.93,5.82,5.87,1513200.0,4.8587,4.8669,4.7767,4.8177,1513200.0
2009-04-28 15:45:00,5.88,5.91,5.84,5.89,957600.0,4.8259,4.8505,4.7931,4.8341,957600.0
2009-04-28 15:50:00,5.89,5.91,5.85,5.89,743600.0,4.8341,4.8505,4.8013,4.8341,743600.0
2009-04-28 15:55:00,5.89,5.91,5.83,5.83,1013200.0,4.8341,4.8505,4.7849,4.7849,1013200.0
2009-04-29 09:30:00,6.08,6.1,6.02,6.03,1827200.0,4.9901,5.0065,4.9408,4.949,1827200.0
2009-04-29 09:35:00,6.04,6.11,6.02,6.11,1377600.0,4.9572,5.0147,4.9408,5.0147,1377600.0
2009-04-29 09:40:00,6.11,6.12,6.04,6.08,1340400.0,5.0147,5.0229,4.9572,4.9901,1340400.0
2009-04-29 09:45:00,6.08,6.11,6.08,6.09,1297600.0,4.9901,5.0147,4.9901,4.9983,1297600.0
2009-04-29 09:50:00,6.09,6.16,6.09,6.15,1488400.0,4.9983,5.0557,4.9983,5.0475,1488400.0
2009-04-29 09:55:00,6.16,6.18,6.13,6.17,1333200.0,5.0557,5.0721,5.0311,5.0639,1333200.0
2009-04-29 10:00:00,6.17,6.2,6.15,6.15,1240800.0,5.0639,5.0885,5.0475,5.0475,1240800.0
2009-04-29 10:05:00,6.15,6.18,6.13,6.16,891200.0,5.0475,5.0721,5.0311,5.0557,891200.0
2009-04-29 10:10:00,6.17,6.17,6.13,6.14,934400.0,5.0639,5.0639,5.0311,5.0393,934400.0
2009-04-29 10:15:00,6.14,6.21,6.14,6.2,1506000.0,5.0393,5.0968,5.0393,5.0885,1506000.0
2009-04-29 10:20:00,6.2,6.23,6.18,6.22,1234800.0,5.0885,5.1132,5.0721,5.105,1234800.0
2009-04-29 10:25:00,6.22,6.28,6.21,6.26,1318800.0,5.105,5.1542,5.0968,5.1378,1318800.0
2009-04-29 10:30:00,6.26,6.35,6.25,6.32,1882400.0,5.1378,5.2117,5.1296,5.187,1882400.0
2009-04-29 10:35:00,6.32,6.35,6.32,6.35,663200.0,5.187,5.2117,5.187,5.2117,663200.0
2009-04-29 10:40:00,6.35,6.44,6.35,6.42,1941600.0,5.2117,5.2855,5.2117,5.2691,1941600.0
2009-04-29 10:45:00,6.42,6.43,6.4,6.41,1007600.0,5.2691,5.2773,5.2527,5.2609,1007600.0
2009-04-29 10:50:00,6.41,6.42,6.37,6.39,638000.0,5.2609,5.2691,5.2281,5.2445,638000.0
2009-04-29 10:55:00,6.39,6.42,6.37,6.42,629200.0,5.2445,5.2691,5.2281,5.2691,629200.0
2009-04-29 11:00:00,6.42,6.44,6.39,6.39,704000.0,5.2691,5.2855,5.2445,5.2445,704000.0
2009-04-29 11:05:00,6.39,6.43,6.38,6.42,434400.0,5.2445,5.2773,5.2363,5.2691,434400.0
2009-04-29 11:10:00,6.43,6.44,6.41,6.43,625600.0,5.2773,5.2855,5.2609,5.2773,625600.0
2009-04-29 11:15:00,6.43,6.48,6.42,6.47,671600.0,5.2773,5.3184,5.2691,5.3101,671600.0
2009-04-29 11:20:00,6.48,6.54,6.47,6.53,1165600.0,5.3184,5.3676,5.3101,5.3594,1165600.0
2009-04-29 11:25:00,6.53,6.55,6.53,6.55,665600.0,5.3594,5.3758,5.3594,5.3758,665600.0
2009-04-29 11:30:00,6.55,6.56,6.5,6.51,1160400.0,5.3758,5.384,5.3348,5.343,1160400.0
2009-04-29 11:35:00,6.5,6.53,6.49,6.52,464800.0,5.3348,5.3594,5.3266,5.3512,464800.0
2009-04-29 11:40:00,6.52,6.54,6.49,6.49,524400.0,5.3512,5.3676,5.3266,5.3266,524400.0
2009-04-29 11:45:00,6.49,6.51,6.49,6.51,512000.0,5.3266,5.343,5.3266,5.343,512000.0
2009-04-29 11:50:00,6.51,6.53,6.5,6.52,348800.0,5.343,5.3594,5.3348,5.3512,348800.0
2009-04-29 11:55:00,6.52,6.52,6.48,6.48,328800.0,5.3512,5.3512,5.3184,5.3184,328800.0
2009-04-29 12:00:00,6.48,6.51,6.48,6.5,264400.0,5.3184,5.343,5.3184,5.3348,264400.0
2009-04-29 12:05:00,6.5,6.52,6.49,6.49,284400.0,5.3348,5.3512,5.3266,5.3266,284400.0
2009-04-29 12:10:00,6.49,6.51,6.48,6.51,418800.0,5.3266,5.343,5.3184,5.343,418800.0
2009-04-29 12:15:00,6.51,6.53,6.5,6.5,409200.0,5.343,5.3594,5.3348,5.3348,409200.0
2009-04-29 12:20:00,6.51,6.51,6.46,6.49,460800.0,5.343,5.343,5.3019,5.3266,460800.0
2009-04-29 12:25:00,6.49,6.5,6.46,6.48,408800.0,5.3266,5.3348,5.3019,5.3184,408800.0
2009-04-29 12:30:00,6.48,6.51,6.47,6.49,272800.0,5.3184,5.343,5.3101,5.3266,272800.0
2009-04-29 12:35:00,6.49,6.5,6.48,6.48,157200.0,5.3266,5.3348,5.3184,5.3184,157200.0
2009-04-29 12:40:00,6.49,6.51,6.47,6.47,372800.0,5.3266,5.343,5.3101,5.3101,372800.0
2009-04-29 12:45:00,6.48,6.49,6.47,6.49,167200.0,5.3184,5.3266,5.3101,5.3266,167200.0
2009-04-29 12:50:00,6.49,6.49,6.48,6.49,180400.0,5.3266,5.3266,5.3184,5.3266,180400.0
2009-04-29 12:55:00,6.49,6.51,6.49,6.5,319200.0,5.3266,5.343,5.3266,5.3348,319200.0
2009-04-29 13:00:00,6.5,6.52,6.5,6.51,362000.0,5.3348,5.3512,5.3348,5.343,362000.0
2009-04-29 13:05:00,6.51,6.53,6.5,6.5,434000.0,5.343,5.3594,5.3348,5.3348,434000.0
2009-04-29 13:10:00,6.51,6.52,6.5,6.51,197600.0,5.343,5.3512,5.3348,5.343,197600.0
2009-04-29 13:15:00,6.51,6.54,6.51,6.53,388000.0,5.343,5.3676,5.343,5.3594,388000.0
2009-04-29 13:20:00,6.53,6.6,6.52,6.59,843600.0,5.3594,5.4168,5.3512,5.4086,843600.0
2009-04-29 13:25:00,6.59,6.62,6.56,6.61,641600.0,5.4086,5.4333,5.384,5.425,641600.0
2009-04-29 13:30:00,6.61,6.64,6.59,6.64,622400.0,5.425,5.4497,5.4086,5.4497,622400.0
2009-04-29 13:35:00,6.64,6.65,6.61,6.61,406000.0,5.4497,5.4579,5.425,5.425,406000.0
2009-04-29 13:40:00,6.61,6.63,6.61,6.61,376400.0,5.425,5.4415,5.425,5.425,376400.0
2009-04-29 13:45:00,6.61,6.62,6.61,6.62,247200.0,5.425,5.4333,5.425,5.4333,247200.0
2009-04-29 13:50:00,6.61,6.63,6.61,6.62,172400.0,5.425,5.4415,5.425,5.4333,172400.0
2009-04-29 13:55:00,6.62,6.62,6.58,6.58,576000.0,5.4333,5.4333,5.4004,5.4004,576000.0
2009-04-29 14:00:00,6.58,6.6,6.55,6.57,556800.0,5.4004,5.4168,5.3758,5.3922,556800.0
2009-04-29 14:05:00,6.57,6.59,6.56,6.58,949200.0,5.3922,5.4086,5.384,5.4004,949200.0
2009-04-29 14:10:00,6.57,6.6,6.55,6.56,396000.0,5.3922,5.4168,5.3758,5.384,396000.0
2009-04-29 14:15:00,6.56,6.62,6.47,6.51,2155200.0,5.384,5.4333,5.3101,5.343,2155200.0
2009-04-29 14:20:00,6.52,6.6,6.5,6.51,1170400.0,5.3512,5.4168,5.3348,5.343,1170400.0
2009-04-29 14:25:00,6.51,6.59,6.5,6.58,794400.0,5.343,5.4086,5.3348,5.4004,794400.0
2009-04-29 14:30:00,6.58,6.71,6.56,6.71,1887200.0,5.4004,5.5071,5.384,5.5071,1887200.0
2009-04-29 14:35:00,6.71,6.72,6.68,6.7,2089600.0,5.5071,5.5153,5.4825,5.4989,2089600.0
2009-04-29 14:40:00,6.7,6.72,6.6,6.61,1192400.0,5.4989,5.5153,5.4168,5.425,1192400.0
2009-04-29 14:45:00,6.62,6.64,6.54,6.58,1627200.0,5.4333,5.4497,5.3676,5.4004,1627200.0
2009-04-29 14:50:00,6.58,6.6,6.54,6.56,1034800.0,5.4004,5.4168,5.3676,5.384,1034800.0
2009-04-29 14:55:00,6.55,6.6,6.54,6.6,724800.0,5.3758,5.4168,5.3676,5.4168,724800.0
2009-04-29 15:00:00,6.6,6.63,6.56,6.62,1418000.0,5.4168,5.4415,5.384,5.4333,1418000.0
2009-04-29 15:05:00,6.62,6.65,6.57,6.6,734000.0,5.4333,5.4579,5.3922,5.4168,734000.0
2009-04-29 15:10:00,6.6,6.65,6.57,6.63,720800.0,5.4168,5.4579,5.3922,5.4415,720800.0
2009-04-29 15:15:00,6.64,6.64,6.55,6.55,905600.0,5.4497,5.4497,5.3758,5.3758,905600.0
2009-04-29 15:20:00,6.55,6.6,6.51,6.52,1318000.0,5.3758,5.4168,5.343,5.3512,1318000.0
2009-04-29 15:25:00,6.52,6.53,6.43,6.48,1816800.0,5.3512,5.3594,5.2773,5.3184,1816800.0
2009-04-29 15:30:00,6.48,6.51,6.43,6.49,1186000.0,5.3184,5.343,5.2773,5.3266,1186000.0
2009-04-29 15:35:00,6.48,6.54,6.47,6.54,1289200.0,5.3184,5.3676,5.3101,5.3676,1289200.0
2009-04-29 15:40:00,6.54,6.56,6.49,6.49,1331200.0,5.3676,5.384,5.3266,5.3266,1331200.0
2009-04-29 15:45:00,6.5,6.5,6.38,6.43,2775600.0,5.3348,5.3348,5.2363,5.2773,2775600.0
2009-04-29 15:50:00,6.43,6.5,6.42,6.44,2984800.0,5.2773,5.3348,5.2691,5.2855,2984800.0
2009-04-29 15:55:00,6.44,6.55,6.42,6.52,3549600.0,5.2855,5.3758,5.2691,5.3512,3549600.0
2009-04-30 09:30:00,6.81,6.84,6.68,6.68,2732800.0,5.5892,5.6138,5.4825,5.4825,2732800.0
2009-04-30 09:35:00,6.68,6.78,6.68,6.77,2138400.0,5.4825,5.5646,5.4825,5.5564,2138400.0
2009-04-30 09:40:00,6.77,6.87,6.75,6.87,2700400.0,5.5564,5.6384,5.5399,5.6384,2700400.0
2009-04-30 09:45:00,6.86,6.88,6.77,6.79,2331200.0,5.6302,5.6466,5.5564,5.5728,2331200.0
2009-04-30 09:50:00,6.79,6.87,6.79,6.84,1452000.0,5.5728,5.6384,5.5728,5.6138,1452000.0
2009-04-30 09:55:00,6.85,6.88,6.83,6.86,1736400.0,5.622,5.6466,5.6056,5.6302,1736400.0
2009-04-30 10:00:00,6.86,6.9,6.86,6.9,1581200.0,5.6302,5.6631,5.6302,5.6631,1581200.0
2009-04-30 10:05:00,6.9,6.99,6.9,6.95,1944000.0,5.6631,5.7369,5.6631,5.7041,1944000.0
2009-04-30 10:10:00,6.96,6.99,6.95,6.97,1306400.0,5.7123,5.7369,5.7041,5.7205,1306400.0
2009-04-30 10:15:00,6.97,6.98,6.93,6.94,927200.0,5.7205,5.7287,5.6877,5.6959,927200.0
2009-04-30 10:20:00,6.95,6.95,6.91,6.95,948800.0,5.7041,5.7041,5.6713,5.7041,948800.0
2009-04-30 10:25:00,6.94,6.97,6.92,6.93,988800.0,5.6959,5.7205,5.6795,5.6877,988800.0
2009-04-30 10:30:00,6.94,6.96,6.89,6.91,822800.0,5.6959,5.7123,5.6549,5.6713,822800.0
2009-04-30 10:35:00,6.91,6.94,6.91,6.92,706800.0,5.6713,5.6959,5.6713,5.6795,706800.0
2009-04-30 10:40:00,6.92,6.92,6.87,6.88,717200.0,5.6795,5.6795,5.6384,5.6466,717200.0
2009-04-30 10:45:00,6.88,6.9,6.84,6.88,922000.0,5.6466,5.6631,5.6138,5.6466,922000.0
2009-04-30 10:50:00,6.88,6.94,6.88,6.93,661600.0,5.6466,5.6959,5.6466,5.6877,661600.0
2009-04-30 10:55:00,6.93,6.95,6.92,6.94,771600.0,5.6877,5.7041,5.6795,5.6959,771600.0
2009-04-30 11:00:00,6.94,6.97,6.92,6.97,616000.0,5.6959,5.7205,5.6795,5.7205,616000.0
2009-04-30 11:05:00,6.97,6.97,6.93,6.95,570800.0,5.7205,5.7205,5.6877,5.7041,570800.0
2009-04-30 11:10:00,6.95,6.98,6.94,6.97,551200.0,5.7041,5.7287,5.6959,5.7205,551200.0
2009-04-30 11:15:00,6.98,6.99,6.96,6.97,695200.0,5.7287,5.7369,5.7123,5.7205,695200.0
2009-04-30 11:20:00,6.97,6.98,6.95,6.95,429200.0,5.7205,5.7287,5.7041,5.7041,429200.0
2009-04-30 11:25:00,6.95,6.98,6.94,6.97,600400.0,5.7041,5.7287,5.6959,5.7205,600400.0
2009-04-30 11:30:00,6.98,7.01,6.94,6.95,961600.0,5.7287,5.7533,5.6959,5.7041,961600.0
2009-04-30 11:35:00,6.95,6.96,6.91,6.92,708400.0,5.7041,5.7123,5.6713,5.6795,708400.0
2009-04-30 11:40:00,6.92,6.94,6.92,6.93,579600.0,5.6795,5.6959,5.6795,5.6877,579600.0
2009-04-30 11:45:00,6.93,6.95,6.91,6.95,461200.0,5.6877,5.7041,5.6713,5.7041,461200.0
2009-04-30 11:50:00,6.95,6.96,6.88,6.89,930000.0,5.7041,5.7123,5.6466,5.6549,930000.0
2009-04-30 11:55:00,6.89,6.9,6.88,6.88,702400.0,5.6549,5.6631,5.6466,5.6466,702400.0
2009-04-30 12:00:00,6.88,6.91,6.85,6.86,760800.0,5.6466,5.6713,5.622,5.6302,760800.0
2009-04-30 12:05:00,6.86,6.88,6.83,6.86,606000.0,5.6302,5.6466,5.6056,5.6302,606000.0
2009-04-30 12:10:00,6.85,6.9,6.85,6.88,668800.0,5.622,5.6631,5.622,5.6466,668800.0
2009-04-30 12:15:00,6.88,6.89,6.85,6.88,472400.0,5.6466,5.6549,5.622,5.6466,472400.0
2009-04-30 12:20:00,6.88,6.91,6.86,6.87,770800.0,5.6466,5.6713,5.6302,5.6384,770800.0
2009-04-30 12:25:00,6.87,6.9,6.85,6.89,435200.0,5.6384,5.6631,5.622,5.6549,435200.0
2009-04-30 12:30:00,6.9,6.9,6.74,6.77,1570000.0,5.6631,5.6631,5.5317,5.5564,1570000.0
2009-04-30 12:35:00,6.77,6.78,6.76,6.76,707200.0,5.5564,5.5646,5.5482,5.5482,707200.0
2009-04-30 12:40:00,6.76,6.76,6.72,6.73,1008000.0,5.5482,5.5482,5.5153,5.5235,1008000.0
2009-04-30 12:45:00,6.73,6.75,6.63,6.64,2023200.0,5.5235,5.5399,5.4415,5.4497,2023200.0
2009-04-30 12:50:00,6.64,6.69,6.62,6.69,865600.0,5.4497,5.4907,5.4333,5.4907,865600.0
2009-04-30 12:55:00,6.69,6.69,6.66,6.69,553600.0,5.4907,5.4907,5.4661,5.4907,553600.0
2009-04-30 13:00:00,6.69,6.76,6.65,6.75,1178400.0,5.4907,5.5482,5.4579,5.5399,1178400.0
2009-04-30 13:05:00,6.75,6.76,6.72,6.74,708800.0,5.5399,5.5482,5.5153,5.5317,708800.0
2009-04-30 13:10:00,6.74,6.74,6.7,6.71,620800.0,5.5317,5.5317,5.4989,5.5071,620800.0
2009-04-30 13:15:00,6.71,6.71,6.6,6.6,678000.0,5.5071,5.5071,5.4168,5.4168,678000.0
2009-04-30 13:20:00,6.6,6.6,6.5,6.52,1396800.0,5.4168,5.4168,5.3348,5.3512,1396800.0
2009-04-30 13:25:00,6.52,6.57,6.5,6.56,956000.0,5.3512,5.3922,5.3348,5.384,956000.0
2009-04-30 13:30:00,6.56,6.61,6.54,6.59,859200.0,5.384,5.425,5.3676,5.4086,859200.0
2009-04-30 13:35:00,6.6,6.6,6.57,6.57,354800.0,5.4168,5.4168,5.3922,5.3922,354800.0
2009-04-30 13:40:00,6.57,6.61,6.57,6.61,805600.0,5.3922,5.425,5.3922,5.425,805600.0
2009-04-30 13:45:00,6.61,6.62,6.57,6.6,625200.0,5.425,5.4333,5.3922,5.4168,625200.0
2009-04-30 13:50:00,6.61,6.61,6.57,6.61,503200.0,5.425,5.425,5.3922,5.425,503200.0
2009-04-30 13:55:00,6.61,6.65,6.61,6.64,660000.0,5.425,5.4579,5.425,5.4497,660000.0
2009-04-30 14:00:00,6.64,6.66,6.62,6.65,728400.0,5.4497,5.4661,5.4333,5.4579,728400.0
2009-04-30 14:05:00,6.65,6.65,6.61,6.61,719200.0,5.4579,5.4579,5.425,5.425,719200.0
2009-04-30 14:10:00,6.61,6.99,6.56,6.59,480800.0,5.425,5.7369,5.384,5.4086,480800.0
2009-04-30 14:15:00,6.59,6.66,6.56,6.66,843200.0,5.4086,5.4661,5.384,5.4661,843200.0
2009-04-30 14:20:00,6.66,6.71,6.66,6.69,865200.0,5.4661,5.5071,5.4661,5.4907,865200.0
2009-04-30 14:25:00,6.69,6.7,6.67,6.7,555600.0,5.4907,5.4989,5.4743,5.4989,555600.0
2009-04-30 14:30:00,6.7,6.71,6.62,6.63,610400.0,5.4989,5.5071,5.4333,5.4415,610400.0
2009-04-30 14:35:00,6.63,6.64,6.6,6.63,612000.0,5.4415,5.4497,5.4168,5.4415,612000.0
2009-04-30 14:40:00,6.63,6.64,6.56,6.57,826000.0,5.4415,5.4497,5.384,5.3922,826000.0
2009-04-30 14:45:00,6.57,6.61,6.55,6.6,704000.0,5.3922,5.425,5.3758,5.4168,704000.0
2009-04-30 14:50:00,6.6,6.68,6.58,6.67,416000.0,5.4168,5.4825,5.4004,5.4743,416000.0
2009-04-30 14:55:00,6.67,6.68,6.63,6.67,466000.0,5.4743,5.4825,5.4415,5.4743,466000.0
2009-04-30 15:00:00,6.67,6.68,6.55,6.6,819200.0,5.4743,5.4825,5.3758,5.4168,819200.0
2009-04-30 15:05:00,6.59,6.6,6.49,6.51,1533600.0,5.4086,5.4168,5.3266,5.343,1533600.0
2009-04-30 15:10:00,6.51,6.57,6.5,6.51,1091200.0,5.343,5.3922,5.3348,5.343,1091200.0
2009-04-30 15:15:00,6.51,6.55,6.44,6.49,1355200.0,5.343,5.3758,5.2855,5.3266,1355200.0
2009-04-30 15:20:00,6.48,6.52,6.46,6.47,719200.0,5.3184,5.3512,5.3019,5.3101,719200.0
2009-04-30 15:25:00,6.47,6.53,6.47,6.52,942000.0,5.3101,5.3594,5.3101,5.3512,942000.0
2009-04-30 15:30:00,6.52,6.62,6.5,6.6,1142400.0,5.3512,5.4333,5.3348,5.4168,1142400.0
2009-04-30 15:35:00,6.61,6.63,6.56,6.57,1350000.0,5.425,5.4415,5.384,5.3922,1350000.0
2009-04-30 15:40:00,6.57,6.59,6.54,6.59,1463600.0,5.3922,5.4086,5.3676,5.4086,1463600.0
2009-04-30 15:45:00,6.59,6.66,6.59,6.59,1276400.0,5.4086,5.4661,5.4086,5.4086,1276400.0
2009-04-30 15:50:00,6.6,6.62,6.54,6.54,1341600.0,5.4168,5.4333,5.3676,5.3676,1341600.0
2009-04-30 15:55:00,6.54,6.55,6.37,6.37,2259200.0,5.3676,5.3758,5.2281,5.2281,2259200.0
2009-05-01 09:30:00,6.4,6.43,6.36,6.38,1169600.0,5.2527,5.2773,5.2199,5.2363,1169600.0
2009-05-01 09:35:00,6.39,6.43,6.35,6.36,1150000.0,5.2445,5.2773,5.2117,5.2199,1150000.0
2009-05-01 09:40:00,6.36,6.37,6.33,6.35,811600.0,5.2199,5.2281,5.1952,5.2117,811600.0
2009-05-01 09:45:00,6.35,6.35,6.31,6.33,703600.0,5.2117,5.2117,5.1788,5.1952,703600.0
2009-05-01 09:50:00,6.32,6.42,6.32,6.42,1065200.0,5.187,5.2691,5.187,5.2691,1065200.0
2009-05-01 09:55:00,6.42,6.5,6.42,6.46,1255200.0,5.2691,5.3348,5.2691,5.3019,1255200.0
2009-05-01 10:00:00,6.47,6.54,6.43,6.5,2068400.0,5.3101,5.3676,5.2773,5.3348,2068400.0
2009-05-01 10:05:00,6.5,6.51,6.44,6.44,2658400.0,5.3348,5.343,5.2855,5.2855,2658400.0
2009-05-01 10:10:00,6.45,6.46,6.41,6.44,1234400.0,5.2937,5.3019,5.2609,5.2855,1234400.0
2009-05-01 10:15:00,6.44,6.45,6.36,6.36,638800.0,5.2855,5.2937,5.2199,5.2199,638800.0
2009-05-01 10:20:00,6.36,6.36,6.3,6.33,971200.0,5.2199,5.2199,5.1706,5.1952,971200.0
2009-05-01 10:25:00,6.32,6.35,6.31,6.34,544000.0,5.187,5.2117,5.1788,5.2034,544000.0
2009-05-01 10:30:00,6.34,6.37,6.32,6.37,530800.0,5.2034,5.2281,5.187,5.2281,530800.0
2009-05-01 10:35:00,6.37,6.41,6.37,6.4,640000.0,5.2281,5.2609,5.2281,5.2527,640000.0
2009-05-01 10:40:00,6.39,6.4,6.38,6.39,412800.0,5.2445,5.2527,5.2363,5.2445,412800.0
2009-05-01 10:45:00,6.39,6.43,6.39,6.43,479200.0,5.2445,5.2773,5.2445,5.2773,479200.0
2009-05-01 10:50:00,6.43,6.49,6.41,6.47,866400.0,5.2773,5.3266,5.2609,5.3101,866400.0
2009-05-01 10:55:00,6.47,6.47,6.42,6.42,699200.0,5.3101,5.3101,5.2691,5.2691,699200.0
2009-05-01 11:00:00,6.42,6.45,6.41,6.43,463600.0,5.2691,5.2937,5.2609,5.2773,463600.0
2009-05-01 11:05:00,6.43,6.47,6.42,6.45,848400.0,5.2773,5.3101,5.2691,5.2937,848400.0
2009-05-01 11:10:00,6.45,6.55,6.45,6.54,1540800.0,5.2937,5.3758,5.2937,5.3676,1540800.0
2009-05-01 11:15:00,6.55,6.56,6.51,6.51,1231200.0,5.3758,5.384,5.343,5.343,1231200.0
2009-05-01 11:20:00,6.52,6.56,6.52,6.56,705200.0,5.3512,5.384,5.3512,5.384,705200.0
2009-05-01 11:25:00,6.55,6.57,6.47,6.49,960400.0,5.3758,5.3922,5.3101,5.3266,960400.0
2009-05-01 11:30:00,6.49,6.5,6.47,6.48,272800.0,5.3266,5.3348,5.3101,5.3184,272800.0
2009-05-01 11:35:00,6.48,6.49,6.43,6.49,681200.0,5.3184,5.3266,5.2773,5.3266,681200.0
2009-05-01 11:40:00,6.49,6.51,6.48,6.49,266400.0,5.3266,5.343,5.3184,5.3266,266400.0
2009-05-01 11:45:00,6.49,6.49,6.45,6.46,389600.0,5.3266,5.3266,5.2937,5.3019,389600.0
2009-05-01 11:50:00,6.47,6.5,6.42,6.42,396000.0,5.3101,5.3348,5.2691,5.2691,396000.0
2009-05-01 11:55:00,6.42,6.43,6.39,6.42,412800.0,5.2691,5.2773,5.2445,5.2691,412800.0
2009-05-01 12:00:00,6.42,6.42,6.39,6.4,454400.0,5.2691,5.2691,5.2445,5.2527,454400.0
2009-05-01 12:05:00,6.41,6.43,6.4,6.43,245200.0,5.2609,5.2773,5.2527,5.2773,245200.0
2009-05-01 12:10:00,6.43,6.48,6.41,6.48,598800.0,5.2773,5.3184,5.2609,5.3184,598800.0
2009-05-01 12:15:00,6.48,6.52,6.47,6.49,666000.0,5.3184,5.3512,5.3101,5.3266,666000.0
2009-05-01 12:20:00,6.49,6.51,6.48,6.51,318400.0,5.3266,5.343,5.3184,5.343,318400.0
2009-05-01 12:25:00,6.51,6.52,6.43,6.43,330800.0,5.343,5.3512,5.2773,5.2773,330800.0
2009-05-01 12:30:00,6.43,6.47,6.41,6.45,410400.0,5.2773,5.3101,5.2609,5.2937,410400.0
2009-05-01 12:35:00,6.45,6.54,6.44,6.52,381200.0,5.2937,5.3676,5.2855,5.3512,381200.0
2009-05-01 12:40:00,6.52,6.53,6.48,6.48,342000.0,5.3512,5.3594,5.3184,5.3184,342000.0
2009-05-01 12:45:00,6.48,6.48,6.45,6.47,379600.0,5.3184,5.3184,5.2937,5.3101,379600.0
2009-05-01 12:50:00,6.48,6.5,6.44,6.47,397600.0,5.3184,5.3348,5.2855,5.3101,397600.0
2009-05-01 12:55:00,6.46,6.55,6.46,6.52,676000.0,5.3019,5.3758,5.3019,5.3512,676000.0
2009-05-01 13:00:00,6.52,6.54,6.5,6.51,410800.0,5.3512,5.3676,5.3348,5.343,410800.0
2009-05-01 13:05:00,6.51,6.55,6.49,6.54,467200.0,5.343,5.3758,5.3266,5.3676,467200.0
2009-05-01 13:10:00,6.54,6.56,6.52,6.55,354000.0,5.3676,5.384,5.3512,5.3758,354000.0
2009-05-01 13:15:00,6.55,6.59,6.55,6.58,637600.0,5.3758,5.4086,5.3758,5.4004,637600.0
2009-05-01 13:20:00,6.58,6.59,6.56,6.57,420000.0,5.4004,5.4086,5.384,5.3922,420000.0
2009-05-01 13:25:00,6.57,6.59,6.56,6.58,200800.0,5.3922,5.4086,5.384,5.4004,200800.0
2009-05-01 13:30:00,6.58,6.59,6.55,6.57,558000.0,5.4004,5.4086,5.3758,5.3922,558000.0
2009-05-01 13:35:00,6.57,6.62,6.55,6.6,727600.0,5.3922,5.4333,5.3758,5.4168,727600.0
2009-05-01 13:40:00,6.6,6.64,6.58,6.59,828800.0,5.4168,5.4497,5.4004,5.4086,828800.0
2009-05-01 13:45:00,6.59,6.6,6.56,6.57,336000.0,5.4086,5.4168,5.384,5.3922,336000.0
2009-05-01 13:50:00,6.58,6.58,6.53,6.55,512400.0,5.4004,5.4004,5.3594,5.3758,512400.0
2009-05-01 13:55:00,6.55,6.55,6.52,6.54,238800.0,5.3758,5.3758,5.3512,5.3676,238800.0
2009-05-01 14:00:00,6.53,6.55,6.51,6.52,578000.0,5.3594,5.3758,5.343,5.3512,578000.0
2009-05-01 14:05:00,6.52,6.57,6.52,6.56,670000.0,5.3512,5.3922,5.3512,5.384,670000.0
2009-05-01 14:10:00,6.56,6.57,6.47,6.47,498400.0,5.384,5.3922,5.3101,5.3101,498400.0
2009-05-01 14:15:00,6.47,6.49,6.47,6.47,277200.0,5.3101,5.3266,5.3101,5.3101,277200.0
2009-05-01 14:20:00,6.48,6.5,6.47,6.49,182000.0,5.3184,5.3348,5.3101,5.3266,182000.0
2009-05-01 14:25:00,6.5,6.54,6.48,6.48,471600.0,5.3348,5.3676,5.3184,5.3184,471600.0
2009-05-01 14:30:00,6.48,6.49,6.45,6.47,345200.0,5.3184,5.3266,5.2937,5.3101,345200.0
2009-05-01 14:35:00,6.48,6.51,6.45,6.45,578800.0,5.3184,5.343,5.2937,5.2937,578800.0
2009-05-01 14:40:00,6.45,6.46,6.43,6.46,467600.0,5.2937,5.3019,5.2773,5.3019,467600.0
2009-05-01 14:45:00,6.46,6.49,6.44,6.46,338800.0,5.3019,5.3266,5.2855,5.3019,338800.0
2009-05-01 14:50:00,6.46,6.48,6.44,6.46,356000.0,5.3019,5.3184,5.2855,5.3019,356000.0
2009-05-01 14:55:00,6.47,6.47,6.44,6.45,238000.0,5.3101,5.3101,5.2855,5.2937,238000.0
2009-05-01 15:00:00,6.46,6.54,6.46,6.54,486800.0,5.3019,5.3676,5.3019,5.3676,486800.0
2009-05-01 15:05:00,6.54,6.54,6.45,6.46,520000.0,5.3676,5.3676,5.2937,5.3019,520000.0
2009-05-01 15:10:00,6.46,6.46,6.4,6.4,892000.0,5.3019,5.3019,5.2527,5.2527,892000.0
2009-05-01 15:15:00,6.4,6.42,6.36,6.36,806800.0,5.2527,5.2691,5.2199,5.2199,806800.0
2009-05-01 15:20:00,6.36,6.4,6.34,6.37,956400.0,5.2199,5.2527,5.2034,5.2281,956400.0
2009-05-01 15:25:00,6.36,6.38,6.34,6.35,1004000.0,5.2199,5.2363,5.2034,5.2117,1004000.0
2009-05-01 15:30:00,6.35,6.35,6.3,6.31,887200.0,5.2117,5.2117,5.1706,5.1788,887200.0
2009-05-01 15:35:00,6.32,6.41,6.32,6.36,1357600.0,5.187,5.2609,5.187,5.2199,1357600.0
2009-05-01 15:40:00,6.37,6.43,6.35,6.39,722800.0,5.2281,5.2773,5.2117,5.2445,722800.0
2009-05-01 15:45:00,6.39,6.4,6.35,6.38,626400.0,5.2445,5.2527,5.2117,5.2363,626400.0
2009-05-01 15:50:00,6.38,6.4,6.35,6.37,882800.0,5.2363,5.2527,5.2117,5.2281,882800.0
2009-05-01 15:55:00,6.37,6.46,6.33,6.46,2696000.0,5.2281,5.3019,5.1952,5.3019,2696000.0
2009-05-04 09:30:00,6.66,6.69,6.58,6.61,1690000.0,5.4661,5.4907,5.4004,5.425,1690000.0
2009-05-04 09:35:00,6.6,6.67,6.59,6.66,1758800.0,5.4168,5.4743,5.4086,5.4661,1758800.0
2009-05-04 09:40:00,6.66,6.74,6.66,6.73,1319600.0,5.4661,5.5317,5.4661,5.5235,1319600.0
2009-05-04 09:45:00,6.73,6.74,6.68,6.69,1020400.0,5.5235,5.5317,5.4825,5.4907,1020400.0
2009-05-04 09:50:00,6.69,6.7,6.61,6.65,1481200.0,5.4907,5.4989,5.425,5.4579,1481200.0
2009-05-04 09:55:00,6.65,6.75,6.65,6.74,1612400.0,5.4579,5.5399,5.4579,5.5317,1612400.0
2009-05-04 10:00:00,6.74,6.86,6.73,6.84,2835600.0,5.5317,5.6302,5.5235,5.6138,2835600.0
2009-05-04 10:05:00,6.85,6.88,6.82,6.82,1060800.0,5.622,5.6466,5.5974,5.5974,1060800.0
2009-05-04 10:10:00,6.82,6.9,6.82,6.89,1390800.0,5.5974,5.6631,5.5974,5.6549,1390800.0
2009-05-04 10:15:00,6.89,6.91,6.87,6.89,921200.0,5.6549,5.6713,5.6384,5.6549,921200.0
2009-05-04 10:20:00,6.9,6.96,6.9,6.9,1216800.0,5.6631,5.7123,5.6631,5.6631,1216800.0
2009-05-04 10:25:00,6.9,6.92,6.88,6.91,658400.0,5.6631,5.6795,5.6466,5.6713,658400.0
2009-05-04 10:30:00,6.91,6.92,6.89,6.9,492400.0,5.6713,5.6795,5.6549,5.6631,492400.0
2009-05-04 10:35:00,6.9,6.92,6.9,6.92,303200.0,5.6631,5.6795,5.6631,5.6795,303200.0
2009-05-04 10:40:00,6.91,6.91,6.85,6.85,625200.0,5.6713,5.6713,5.622,5.622,625200.0
2009-05-04 10:45:00,6.85,6.89,6.84,6.89,603600.0,5.622,5.6549,5.6138,5.6549,603600.0
2009-05-04 10:50:00,6.89,6.9,6.86,6.87,300800.0,5.6549,5.6631,5.6302,5.6384,300800.0
2009-05-04 10:55:00,6.87,6.87,6.83,6.84,610800.0,5.6384,5.6384,5.6056,5.6138,610800.0
2009-05-04 11:00:00,6.84,6.95,6.84,6.93,940400.0,5.6138,5.7041,5.6138,5.6877,940400.0
2009-05-04 11:05:00,6.93,6.95,6.92,6.92,1160400.0,5.6877,5.7041,5.6795,5.6795,1160400.0
2009-05-04 11:10:00,6.92,6.94,6.91,6.94,476000.0,5.6795,5.6959,5.6713,5.6959,476000.0
2009-05-04 11:15:00,6.94,6.95,6.86,6.87,841200.0,5.6959,5.7041,5.6302,5.6384,841200.0
2009-05-04 11:20:00,6.87,6.88,6.84,6.86,401600.0,5.6384,5.6466,5.6138,5.6302,401600.0
2009-05-04 11:25:00,6.86,6.88,6.84,6.87,512800.0,5.6302,5.6466,5.6138,5.6384,512800.0
2009-05-04 11:30:00,6.87,6.9,6.86,6.9,294800.0,5.6384,5.6631,5.6302,5.6631,294800.0
2009-05-04 11:35:00,6.9,6.9,6.86,6.87,405200.0,5.6631,5.6631,5.6302,5.6384,405200.0
2009-05-04 11:40:00,6.88,6.88,6.82,6.84,469600.0,5.6466,5.6466,5.5974,5.6138,469600.0
2009-05-04 11:45:00,6.84,6.88,6.84,6.85,335200.0,5.6138,5.6466,5.6138,5.622,335200.0
2009-05-04 11:50:00,6.85,6.86,6.8,6.81,523200.0,5.622,5.6302,5.581,5.5892,523200.0
2009-05-04 11:55:00,6.81,6.84,6.8,6.83,433600.0,5.5892,5.6138,5.581,5.6056,433600.0
2009-05-04 12:00:00,6.83,6.9,6.82,6.9,458800.0,5.6056,5.6631,5.5974,5.6631,458800.0
2009-05-04 12:05:00,6.9,6.9,6.83,6.83,577200.0,5.6631,5.6631,5.6056,5.6056,577200.0
2009-05-04 12:10:00,6.83,6.85,6.79,6.79,737600.0,5.6056,5.622,5.5728,5.5728,737600.0
2009-05-04 12:15:00,6.79,6.81,6.78,6.8,454800.0,5.5728,5.5892,5.5646,5.581,454800.0
2009-05-04 12:20:00,6.8,6.82,6.74,6.76,692000.0,5.581,5.5974,5.5317,5.5482,692000.0
2009-05-04 12:25:00,6.76,6.78,6.75,6.77,451600.0,5.5482,5.5646,5.5399,5.5564,451600.0
2009-05-04 12:30:00,6.77,6.79,6.76,6.78,519600.0,5.5564,5.5728,5.5482,5.5646,519600.0
2009-05-04 12:35:00,6.78,6.81,6.77,6.79,407600.0,5.5646,5.5892,5.5564,5.5728,407600.0
2009-05-04 12:40:00,6.79,6.83,6.78,6.81,618800.0,5.5728,5.6056,5.5646,5.5892,618800.0
2009-05-04 12:45:00,6.81,6.85,6.81,6.82,379600.0,5.5892,5.622,5.5892,5.5974,379600.0
2009-05-04 12:50:00,6.82,6.83,6.77,6.8,517200.0,5.5974,5.6056,5.5564,5.581,517200.0
2009-05-04 12:55:00,6.8,6.82,6.79,6.81,233200.0,5.581,5.5974,5.5728,5.5892,233200.0
2009-05-04 13:00:00,6.81,6.83,6.79,6.83,312800.0,5.5892,5.6056,5.5728,5.6056,312800.0
2009-05-04 13:05:00,6.83,6.85,6.82,6.85,460400.0,5.6056,5.622,5.5974,5.622,460400.0
2009-05-04 13:10:00,6.85,6.85,6.84,6.85,214800.0,5.622,5.622,5.6138,5.622,214800.0
2009-05-04 13:15:00,6.85,6.86,6.82,6.82,477200.0,5.622,5.6302,5.5974,5.5974,477200.0
2009-05-04 13:20:00,6.82,6.85,6.81,6.85,447600.0,5.5974,5.622,5.5892,5.622,447600.0
2009-05-04 13:25:00,6.85,6.86,6.83,6.84,457200.0,5.622,5.6302,5.6056,5.6138,457200.0
2009-05-04 13:30:00,6.84,6.9,6.84,6.89,777200.0,5.6138,5.6631,5.6138,5.6549,777200.0
2009-05-04 13:35:00,6.89,6.91,6.88,6.88,347200.0,5.6549,5.6713,5.6466,5.6466,347200.0
2009-05-04 13:40:00,6.89,6.89,6.87,6.88,493200.0,5.6549,5.6549,5.6384,5.6466,493200.0
2009-05-04 13:45:00,6.88,6.92,6.88,6.89,462000.0,5.6466,5.6795,5.6466,5.6549,462000.0
2009-05-04 13:50:00,6.89,6.92,6.86,6.86,286000.0,5.6549,5.6795,5.6302,5.6302,286000.0
2009-05-04 13:55:00,6.87,6.9,6.86,6.9,298400.0,5.6384,5.6631,5.6302,5.6631,298400.0
2009-05-04 14:00:00,6.9,6.92,6.88,6.91,574800.0,5.6631,5.6795,5.6466,5.6713,574800.0
2009-05-04 14:05:00,6.91,6.91,6.85,6.85,494400.0,5.6713,5.6713,5.622,5.622,494400.0
2009-05-04 14:10:00,6.86,6.88,6.85,6.88,310000.0,5.6302,5.6466,5.622,5.6466,310000.0
2009-05-04 14:15:00,6.87,6.92,6.87,6.91,723600.0,5.6384,5.6795,5.6384,5.6713,723600.0
2009-05-04 14:20:00,6.91,6.93,6.89,6.91,538400.0,5.6713,5.6877,5.6549,5.6713,538400.0
2009-05-04 14:25:00,6.91,6.93,6.89,6.93,680400.0,5.6713,5.6877,5.6549,5.6877,680400.0
2009-05-04 14:30:00,6.93,6.94,6.91,6.92,458400.0,5.6877,5.6959,5.6713,5.6795,458400.0
2009-05-04 14:35:00,6.92,6.94,6.87,6.87,846400.0,5.6795,5.6959,5.6384,5.6384,846400.0
2009-05-04 14:40:00,6.88,6.92,6.87,6.92,451200.0,5.6466,5.6795,5.6384,5.6795,451200.0
2009-05-04 14:45:00,6.92,6.94,6.89,6.92,713600.0,5.6795,5.6959,5.6549,5.6795,713600.0
2009-05-04 14:50:00,6.92,6.93,6.88,6.9,726400.0,5.6795,5.6877,5.6466,5.6631,726400.0
2009-05-04 14:55:00,6.9,6.92,6.86,6.88,728400.0,5.6631,5.6795,5.6302,5.6466,728400.0
2009-05-04 15:00:00,6.89,6.93,6.89,6.93,841200.0,5.6549,5.6877,5.6549,5.6877,841200.0
2009-05-04 15:05:00,6.93,6.96,6.92,6.93,1231200.0,5.6877,5.7123,5.6795,5.6877,1231200.0
2009-05-04 15:10:00,6.94,6.95,6.9,6.93,952800.0,5.6959,5.7041,5.6631,5.6877,952800.0
2009-05-04 15:15:00,6.93,6.96,6.93,6.96,786800.0,5.6877,5.7123,5.6877,5.7123,786800.0
2009-05-04 15:20:00,6.96,6.97,6.91,6.91,788000.0,5.7123,5.7205,5.6713,5.6713,788000.0
2009-05-04 15:25:00,6.91,6.96,6.91,6.95,884800.0,5.6713,5.7123,5.6713,5.7041,884800.0
2009-05-04 15:30:00,6.94,6.97,6.9,6.91,871600.0,5.6959,5.7205,5.6631,5.6713,871600.0
2009-05-04 15:35:00,6.91,6.94,6.9,6.93,556800.0,5.6713,5.6959,5.6631,5.6877,556800.0
2009-05-04 15:40:00,6.94,7.0,6.93,7.0,1302000.0,5.6959,5.7451,5.6877,5.7451,1302000.0
2009-05-04 15:45:00,7.0,7.02,6.96,7.0,1345600.0,5.7451,5.7615,5.7123,5.7451,1345600.0
2009-05-04 15:50:00,7.0,7.1,7.0,7.09,2018400.0,5.7451,5.8272,5.7451,5.819,2018400.0
2009-05-04 15:55:00,7.09,7.18,7.08,7.14,3138000.0,5.819,5.8929,5.8108,5.86,3138000.0
2009-05-05 09:30:00,7.05,7.06,7.02,7.03,1180800.0,5.7862,5.7944,5.7615,5.7698,1180800.0
2009-05-05 09:35:00,7.03,7.16,7.02,7.15,2534000.0,5.7698,5.8764,5.7615,5.8682,2534000.0
2009-05-05 09:40:00,7.15,7.16,7.05,7.06,1775600.0,5.8682,5.8764,5.7862,5.7944,1775600.0
2009-05-05 09:45:00,7.06,7.06,6.97,7.0,1151600.0,5.7944,5.7944,5.7205,5.7451,1151600.0
2009-05-05 09:50:00,6.99,7.04,6.97,7.04,967200.0,5.7369,5.778,5.7205,5.778,967200.0
2009-05-05 09:55:00,7.04,7.05,7.01,7.02,794000.0,5.778,5.7862,5.7533,5.7615,794000.0
2009-05-05 10:00:00,7.02,7.06,6.94,7.02,2002800.0,5.7615,5.7944,5.6959,5.7615,2002800.0
2009-05-05 10:05:00,7.02,7.08,6.98,6.99,1397200.0,5.7615,5.8108,5.7287,5.7369,1397200.0
2009-05-05 10:10:00,6.99,7.06,6.99,7.04,838400.0,5.7369,5.7944,5.7369,5.778,838400.0
2009-05-05 10:15:00,7.04,7.06,7.0,7.03,901600.0,5.778,5.7944,5.7451,5.7698,901600.0
2009-05-05 10:20:00,7.02,7.03,6.95,6.96,947600.0,5.7615,5.7698,5.7041,5.7123,947600.0
2009-05-05 10:25:00,6.95,6.98,6.93,6.96,787200.0,5.7041,5.7287,5.6877,5.7123,787200.0
2009-05-05 10:30:00,6.96,6.96,6.88,6.89,944400.0,5.7123,5.7123,5.6466,5.6549,944400.0
2009-05-05 10:35:00,6.88,6.9,6.84,6.85,802400.0,5.6466,5.6631,5.6138,5.622,802400.0
2009-05-05 10:40:00,6.86,6.86,6.82,6.86,654800.0,5.6302,5.6302,5.5974,5.6302,654800.0
2009-05-05 10:45:00,6.86,6.87,6.81,6.82,595200.0,5.6302,5.6384,5.5892,5.5974,595200.0
2009-05-05 10:50:00,6.82,6.85,6.81,6.84,537600.0,5.5974,5.622,5.5892,5.6138,537600.0
2009-05-05 10:55:00,6.84,6.85,6.75,6.75,755600.0,5.6138,5.622,5.5399,5.5399,755600.0
2009-05-05 11:00:00,6.76,6.8,6.75,6.8,634400.0,5.5482,5.581,5.5399,5.581,634400.0
2009-05-05 11:05:00,6.8,6.83,6.79,6.8,567200.0,5.581,5.6056,5.5728,5.581,567200.0
2009-05-05 11:10:00,6.81,6.83,6.8,6.81,321200.0,5.5892,5.6056,5.581,5.5892,321200.0
2009-05-05 11:15:00,6.81,6.84,6.81,6.82,535600.0,5.5892,5.6138,5.5892,5.5974,535600.0
2009-05-05 11:20:00,6.81,6.84,6.8,6.82,433600.0,5.5892,5.6138,5.581,5.5974,433600.0
2009-05-05 11:25:00,6.82,6.86,6.81,6.84,354400.0,5.5974,5.6302,5.5892,5.6138,354400.0
2009-05-05 11:30:00,6.85,6.89,6.84,6.88,936000.0,5.622,5.6549,5.6138,5.6466,936000.0
2009-05-05 11:35:00,6.88,6.93,6.86,6.92,462400.0,5.6466,5.6877,5.6302,5.6795,462400.0
2009-05-05 11:40:00,6.92,6.95,6.91,6.95,558000.0,5.6795,5.7041,5.6713,5.7041,558000.0
2009-05-05 11:45:00,6.95,6.96,6.93,6.93,578400.0,5.7041,5.7123,5.6877,5.6877,578400.0
2009-05-05 11:50:00,6.93,6.94,6.88,6.88,702400.0,5.6877,5.6959,5.6466,5.6466,702400.0
2009-05-05 11:55:00,6.88,6.92,6.88,6.89,623200.0,5.6466,5.6795,5.6466,5.6549,623200.0
2009-05-05 12:00:00,6.89,6.9,6.85,6.87,393200.0,5.6549,5.6631,5.622,5.6384,393200.0
2009-05-05 12:05:00,6.86,6.9,6.86,6.9,342000.0,5.6302,5.6631,5.6302,5.6631,342000.0
2009-05-05 12:10:00,6.9,6.9,6.86,6.88,184800.0,5.6631,5.6631,5.6302,5.6466,184800.0
2009-05-05 12:15:00,6.87,6.9,6.87,6.9,180000.0,5.6384,5.6631,5.6384,5.6631,180000.0
2009-05-05 12:20:00,6.9,6.91,6.87,6.87,347200.0,5.6631,5.6713,5.6384,5.6384,347200.0
2009-05-05 12:25:00,6.87,6.88,6.87,6.88,116000.0,5.6384,5.6466,5.6384,5.6466,116000.0
2009-05-05 12:30:00,6.88,6.89,6.86,6.87,236800.0,5.6466,5.6549,5.6302,5.6384,236800.0
2009-05-05 12:35:00,6.87,6.87,6.83,6.85,387600.0,5.6384,5.6384,5.6056,5.622,387600.0
2009-05-05 12:40:00,6.84,6.85,6.82,6.82,246400.0,5.6138,5.622,5.5974,5.5974,246400.0
2009-05-05 12:45:00,6.82,6.86,6.82,6.86,236400.0,5.5974,5.6302,5.5974,5.6302,236400.0
2009-05-05 12:50:00,6.85,6.86,6.83,6.86,272000.0,5.622,5.6302,5.6056,5.6302,272000.0
2009-05-05 12:55:00,6.86,6.89,6.86,6.87,295600.0,5.6302,5.6549,5.6302,5.6384,295600.0
2009-05-05 13:00:00,6.86,6.88,6.84,6.87,279600.0,5.6302,5.6466,5.6138,5.6384,279600.0
2009-05-05 13:05:00,6.88,6.9,6.87,6.88,288000.0,5.6466,5.6631,5.6384,5.6466,288000.0
2009-05-05 13:10:00,6.88,6.9,6.86,6.86,174000.0,5.6466,5.6631,5.6302,5.6302,174000.0
2009-05-05 13:15:00,6.86,6.86,6.83,6.86,386000.0,5.6302,5.6302,5.6056,5.6302,386000.0
2009-05-05 13:20:00,6.86,6.87,6.83,6.84,166000.0,5.6302,5.6384,5.6056,5.6138,166000.0
2009-05-05 13:25:00,6.84,6.86,6.82,6.83,235600.0,5.6138,5.6302,5.5974,5.6056,235600.0
2009-05-05 13:30:00,6.83,6.84,6.8,6.81,222400.0,5.6056,5.6138,5.581,5.5892,222400.0
2009-05-05 13:35:00,6.81,6.84,6.81,6.84,313600.0,5.5892,5.6138,5.5892,5.6138,313600.0
2009-05-05 13:40:00,6.84,6.86,6.83,6.85,362400.0,5.6138,5.6302,5.6056,5.622,362400.0
2009-05-05 13:45:00,6.85,6.87,6.82,6.87,244400.0,5.622,5.6384,5.5974,5.6384,244400.0
2009-05-05 13:50:00,6.87,6.9,6.87,6.89,424400.0,5.6384,5.6631,5.6384,5.6549,424400.0
2009-05-05 13:55:00,6.89,6.89,6.87,6.88,251600.0,5.6549,5.6549,5.6384,5.6466,251600.0
2009-05-05 14:00:00,6.87,6.88,6.86,6.86,247200.0,5.6384,5.6466,5.6302,5.6302,247200.0
2009-05-05 14:05:00,6.87,6.89,6.86,6.89,199200.0,5.6384,5.6549,5.6302,5.6549,199200.0
2009-05-05 14:10:00,6.88,6.93,6.88,6.92,728000.0,5.6466,5.6877,5.6466,5.6795,728000.0
2009-05-05 14:15:00,6.92,6.92,6.87,6.88,501200.0,5.6795,5.6795,5.6384,5.6466,501200.0
2009-05-05 14:20:00,6.89,6.89,6.81,6.81,524800.0,5.6549,5.6549,5.5892,5.5892,524800.0
2009-05-05 14:25:00,6.81,6.81,6.78,6.79,1175200.0,5.5892,5.5892,5.5646,5.5728,1175200.0
2009-05-05 14:30:00,6.78,6.8,6.77,6.79,688400.0,5.5646,5.581,5.5564,5.5728,688400.0
2009-05-05 14:35:00,6.79,6.81,6.78,6.8,682800.0,5.5728,5.5892,5.5646,5.581,682800.0
2009-05-05 14:40:00,6.8,6.81,6.78,6.8,590000.0,5.581,5.5892,5.5646,5.581,590000.0
2009-05-05 14:45:00,6.8,6.85,6.79,6.85,790000.0,5.581,5.622,5.5728,5.622,790000.0
2009-05-05 14:50:00,6.85,6.88,6.84,6.85,730400.0,5.622,5.6466,5.6138,5.622,730400.0
2009-05-05 14:55:00,6.86,6.89,6.84,6.84,444400.0,5.6302,5.6549,5.6138,5.6138,444400.0
2009-05-05 15:00:00,6.84,6.86,6.82,6.84,722800.0,5.6138,5.6302,5.5974,5.6138,722800.0
2009-05-05 15:05:00,6.84,6.93,6.84,6.9,1044000.0,5.6138,5.6877,5.6138,5.6631,1044000.0
2009-05-05 15:10:00,6.9,6.9,6.84,6.88,617600.0,5.6631,5.6631,5.6138,5.6466,617600.0
2009-05-05 15:15:00,6.88,6.91,6.85,6.89,518800.0,5.6466,5.6713,5.622,5.6549,518800.0
2009-05-05 15:20:00,6.89,6.92,6.86,6.88,483200.0,5.6549,5.6795,5.6302,5.6466,483200.0
2009-05-05 15:25:00,6.89,6.94,6.87,6.9,831200.0,5.6549,5.6959,5.6384,5.6631,831200.0
2009-05-05 15:30:00,6.9,6.99,6.9,6.97,1012800.0,5.6631,5.7369,5.6631,5.7205,1012800.0
2009-05-05 15:35:00,6.97,7.01,6.96,6.97,1104400.0,5.7205,5.7533,5.7123,5.7205,1104400.0
2009-05-05 15:40:00,6.96,7.03,6.96,7.01,989600.0,5.7123,5.7698,5.7123,5.7533,989600.0
2009-05-05 15:45:00,7.01,7.06,7.0,7.04,1454400.0,5.7533,5.7944,5.7451,5.778,1454400.0
2009-05-05 15:50:00,7.04,7.06,6.97,7.0,1696000.0,5.778,5.7944,5.7205,5.7451,1696000.0
2009-05-05 15:55:00,7.0,7.02,6.96,7.0,2305600.0,5.7451,5.7615,5.7123,5.7451,2305600.0
2009-05-06 09:30:00,7.27,7.39,7.25,7.3,2018000.0,5.9667,6.0652,5.9503,5.9914,2018000.0
2009-05-06 09:35:00,7.29,7.33,7.19,7.22,1322800.0,5.9831,6.016,5.9011,5.9257,1322800.0
2009-05-06 09:40:00,7.22,7.22,7.16,7.17,1090400.0,5.9257,5.9257,5.8764,5.8847,1090400.0
2009-05-06 09:45:00,7.18,7.18,7.08,7.1,1374400.0,5.8929,5.8929,5.8108,5.8272,1374400.0
2009-05-06 09:50:00,7.12,7.16,7.07,7.15,1800000.0,5.8436,5.8764,5.8026,5.8682,1800000.0
2009-05-06 09:55:00,7.15,7.19,7.13,7.14,1992000.0,5.8682,5.9011,5.8518,5.86,1992000.0
2009-05-06 10:00:00,7.15,7.17,7.02,7.06,2102400.0,5.8682,5.8847,5.7615,5.7944,2102400.0
2009-05-06 10:05:00,7.06,7.06,6.98,7.01,1394400.0,5.7944,5.7944,5.7287,5.7533,1394400.0
2009-05-06 10:10:00,7.01,7.03,6.97,7.0,991600.0,5.7533,5.7698,5.7205,5.7451,991600.0
2009-05-06 10:15:00,7.0,7.03,6.91,6.92,1456400.0,5.7451,5.7698,5.6713,5.6795,1456400.0
2009-05-06 10:20:00,6.92,6.95,6.8,6.8,1664800.0,5.6795,5.7041,5.581,5.581,1664800.0
2009-05-06 10:25:00,6.8,6.83,6.72,6.73,1914400.0,5.581,5.6056,5.5153,5.5235,1914400.0
2009-05-06 10:30:00,6.73,6.77,6.69,6.77,1607600.0,5.5235,5.5564,5.4907,5.5564,1607600.0
2009-05-06 10:35:00,6.76,6.81,6.76,6.8,940000.0,5.5482,5.5892,5.5482,5.581,940000.0
2009-05-06 10:40:00,6.81,6.83,6.77,6.78,929600.0,5.5892,5.6056,5.5564,5.5646,929600.0
2009-05-06 10:45:00,6.77,6.82,6.77,6.77,456800.0,5.5564,5.5974,5.5564,5.5564,456800.0
2009-05-06 10:50:00,6.78,6.83,6.78,6.8,542800.0,5.5646,5.6056,5.5646,5.581,542800.0
2009-05-06 10:55:00,6.8,6.92,6.79,6.9,1188800.0,5.581,5.6795,5.5728,5.6631,1188800.0
2009-05-06 11:00:00,6.9,6.91,6.88,6.89,574000.0,5.6631,5.6713,5.6466,5.6549,574000.0
2009-05-06 11:05:00,6.89,6.9,6.84,6.87,769600.0,5.6549,5.6631,5.6138,5.6384,769600.0
2009-05-06 11:10:00,6.87,6.9,6.86,6.87,468000.0,5.6384,5.6631,5.6302,5.6384,468000.0
2009-05-06 11:15:00,6.86,6.87,6.81,6.81,564400.0,5.6302,5.6384,5.5892,5.5892,564400.0
2009-05-06 11:20:00,6.81,6.83,6.78,6.8,433600.0,5.5892,5.6056,5.5646,5.581,433600.0
2009-05-06 11:25:00,6.8,6.83,6.79,6.82,373200.0,5.581,5.6056,5.5728,5.5974,373200.0
2009-05-06 11:30:00,6.82,6.83,6.79,6.82,385200.0,5.5974,5.6056,5.5728,5.5974,385200.0
2009-05-06 11:35:00,6.82,6.89,6.82,6.86,425200.0,5.5974,5.6549,5.5974,5.6302,425200.0
2009-05-06 11:40:00,6.86,6.88,6.85,6.88,254800.0,5.6302,5.6466,5.622,5.6466,254800.0
2009-05-06 11:45:00,6.88,6.88,6.84,6.84,438000.0,5.6466,5.6466,5.6138,5.6138,438000.0
2009-05-06 11:50:00,6.84,6.86,6.82,6.83,260800.0,5.6138,5.6302,5.5974,5.6056,260800.0
2009-05-06 11:55:00,6.84,6.93,6.83,6.93,604000.0,5.6138,5.6877,5.6056,5.6877,604000.0
2009-05-06 12:00:00,6.93,6.96,6.92,6.94,522400.0,5.6877,5.7123,5.6795,5.6959,522400.0
2009-05-06 12:05:00,6.95,6.96,6.93,6.95,340800.0,5.7041,5.7123,5.6877,5.7041,340800.0
2009-05-06 12:10:00,6.94,7.01,6.94,6.99,626400.0,5.6959,5.7533,5.6959,5.7369,626400.0
2009-05-06 12:15:00,6.99,7.05,6.99,7.02,751600.0,5.7369,5.7862,5.7369,5.7615,751600.0
2009-05-06 12:20:00,7.02,7.02,6.99,6.99,310800.0,5.7615,5.7615,5.7369,5.7369,310800.0
2009-05-06 12:25:00,6.99,7.04,6.99,7.03,292000.0,5.7369,5.778,5.7369,5.7698,292000.0
2009-05-06 12:30:00,7.04,7.04,7.01,7.01,438000.0,5.778,5.778,5.7533,5.7533,438000.0
2009-05-06 12:35:00,7.01,7.02,6.95,6.96,310400.0,5.7533,5.7615,5.7041,5.7123,310400.0
2009-05-06 12:40:00,6.96,6.99,6.96,6.97,164400.0,5.7123,5.7369,5.7123,5.7205,164400.0
2009-05-06 12:45:00,6.98,7.0,6.97,6.99,148000.0,5.7287,5.7451,5.7205,5.7369,148000.0
2009-05-06 12:50:00,6.98,7.0,6.98,6.99,82800.0,5.7287,5.7451,5.7287,5.7369,82800.0
2009-05-06 12:55:00,7.0,7.01,6.91,6.92,450400.0,5.7451,5.7533,5.6713,5.6795,450400.0
2009-05-06 13:00:00,6.92,6.94,6.87,6.88,280000.0,5.6795,5.6959,5.6384,5.6466,280000.0
2009-05-06 13:05:00,6.88,6.88,6.83,6.83,322400.0,5.6466,5.6466,5.6056,5.6056,322400.0
2009-05-06 13:10:00,6.83,6.85,6.8,6.84,532000.0,5.6056,5.622,5.581,5.6138,532000.0
2009-05-06 13:15:00,6.84,6.87,6.84,6.86,158000.0,5.6138,5.6384,5.6138,5.6302,158000.0
2009-05-06 13:20:00,6.87,6.93,6.81,6.83,671200.0,5.6384,5.6877,5.5892,5.6056,671200.0
2009-05-06 13:25:00,6.84,6.86,6.79,6.79,423200.0,5.6138,5.6302,5.5728,5.5728,423200.0
2009-05-06 13:30:00,6.79,6.83,6.75,6.83,723600.0,5.5728,5.6056,5.5399,5.6056,723600.0
2009-05-06 13:35:00,6.83,6.85,6.81,6.81,412400.0,5.6056,5.622,5.5892,5.5892,412400.0
2009-05-06 13:40:00,6.81,6.84,6.79,6.84,583600.0,5.5892,5.6138,5.5728,5.6138,583600.0
2009-05-06 13:45:00,6.84,6.88,6.83,6.85,383200.0,5.6138,5.6466,5.6056,5.622,383200.0
2009-05-06 13:50:00,6.85,6.94,6.84,6.93,432000.0,5.622,5.6959,5.6138,5.6877,432000.0
2009-05-06 13:55:00,6.93,6.99,6.92,6.98,718400.0,5.6877,5.7369,5.6795,5.7287,718400.0
2009-05-06 14:00:00,6.98,7.01,6.97,6.98,654400.0,5.7287,5.7533,5.7205,5.7287,654400.0
2009-05-06 14:05:00,6.98,6.99,6.96,6.98,667600.0,5.7287,5.7369,5.7123,5.7287,667600.0
2009-05-06 14:10:00,6.98,6.98,6.96,6.98,306000.0,5.7287,5.7287,5.7123,5.7287,306000.0
2009-05-06 14:15:00,6.98,7.01,6.97,6.99,365600.0,5.7287,5.7533,5.7205,5.7369,365600.0
2009-05-06 14:20:00,7.0,7.08,7.0,7.08,924400.0,5.7451,5.8108,5.7451,5.8108,924400.0
2009-05-06 14:25:00,7.08,7.14,7.06,7.12,712400.0,5.8108,5.86,5.7944,5.8436,712400.0
2009-05-06 14:30:00,7.13,7.19,7.13,7.13,1235200.0,5.8518,5.9011,5.8518,5.8518,1235200.0
2009-05-06 14:35:00,7.13,7.15,7.12,7.13,552400.0,5.8518,5.8682,5.8436,5.8518,552400.0
2009-05-06 14:40:00,7.13,7.14,7.03,7.06,1328800.0,5.8518,5.86,5.7698,5.7944,1328800.0
2009-05-06 14:45:00,7.06,7.13,7.05,7.12,471200.0,5.7944,5.8518,5.7862,5.8436,471200.0
2009-05-06 14:50:00,7.11,7.13,7.09,7.13,592000.0,5.8354,5.8518,5.819,5.8518,592000.0
2009-05-06 14:55:00,7.13,7.16,7.07,7.08,869200.0,5.8518,5.8764,5.8026,5.8108,869200.0
2009-05-06 15:00:00,7.09,7.12,7.05,7.07,687200.0,5.819,5.8436,5.7862,5.8026,687200.0
2009-05-06 15:05:00,7.06,7.09,7.02,7.09,817600.0,5.7944,5.819,5.7615,5.819,817600.0
2009-05-06 15:10:00,7.09,7.09,7.05,7.06,655600.0,5.819,5.819,5.7862,5.7944,655600.0
2009-05-06 15:15:00,7.06,7.06,7.02,7.02,646400.0,5.7944,5.7944,5.7615,5.7615,646400.0
2009-05-06 15:20:00,7.02,7.05,6.95,6.96,994800.0,5.7615,5.7862,5.7041,5.7123,994800.0
2009-05-06 15:25:00,6.96,6.98,6.9,6.96,1380800.0,5.7123,5.7287,5.6631,5.7123,1380800.0
2009-05-06 15:30:00,6.96,7.04,6.94,7.02,907200.0,5.7123,5.778,5.6959,5.7615,907200.0
2009-05-06 15:35:00,7.01,7.03,6.87,6.91,1118000.0,5.7533,5.7698,5.6384,5.6713,1118000.0
2009-05-06 15:40:00,6.91,7.01,6.91,7.0,1220400.0,5.6713,5.7533,5.6713,5.7451,1220400.0
2009-05-06 15:45:00,7.0,7.05,6.99,7.05,1023200.0,5.7451,5.7862,5.7369,5.7862,1023200.0
2009-05-06 15:50:00,7.05,7.1,7.0,7.04,1320000.0,5.7862,5.8272,5.7451,5.778,1320000.0
2009-05-06 15:55:00,7.04,7.09,7.03,7.08,1635200.0,5.778,5.819,5.7698,5.8108,1635200.0
2009-05-07 09:30:00,7.4,7.45,7.39,7.41,2365200.0,6.0734,6.1145,6.0652,6.0816,2365200.0
2009-05-07 09:35:00,7.41,7.41,7.31,7.35,979600.0,6.0816,6.0816,5.9996,6.0324,979600.0
2009-05-07 09:40:00,7.35,7.37,7.31,7.33,1651600.0,6.0324,6.0488,5.9996,6.016,1651600.0
2009-05-07 09:45:00,7.33,7.36,7.16,7.16,1797600.0,6.016,6.0406,5.8764,5.8764,1797600.0
2009-05-07 09:50:00,7.16,7.2,7.13,7.14,1487600.0,5.8764,5.9093,5.8518,5.86,1487600.0
2009-05-07 09:55:00,7.14,7.22,7.11,7.16,1241200.0,5.86,5.9257,5.8354,5.8764,1241200.0
2009-05-07 10:00:00,7.15,7.2,7.09,7.1,940800.0,5.8682,5.9093,5.819,5.8272,940800.0
2009-05-07 10:05:00,7.09,7.1,6.94,7.01,1746400.0,5.819,5.8272,5.6959,5.7533,1746400.0
2009-05-07 10:10:00,7.01,7.02,6.92,6.95,1337600.0,5.7533,5.7615,5.6795,5.7041,1337600.0
2009-05-07 10:15:00,6.95,7.04,6.91,7.01,1384400.0,5.7041,5.778,5.6713,5.7533,1384400.0
2009-05-07 10:20:00,7.0,7.03,6.9,6.9,1286800.0,5.7451,5.7698,5.6631,5.6631,1286800.0
2009-05-07 10:25:00,6.9,6.93,6.85,6.86,1573600.0,5.6631,5.6877,5.622,5.6302,1573600.0
2009-05-07 10:30:00,6.86,6.86,6.79,6.81,1453200.0,5.6302,5.6302,5.5728,5.5892,1453200.0
2009-05-07 10:35:00,6.8,6.87,6.78,6.86,1381600.0,5.581,5.6384,5.5646,5.6302,1381600.0
2009-05-07 10:40:00,6.87,6.87,6.81,6.82,650800.0,5.6384,5.6384,5.5892,5.5974,650800.0
2009-05-07 10:45:00,6.82,6.87,6.82,6.87,635600.0,5.5974,5.6384,5.5974,5.6384,635600.0
2009-05-07 10:50:00,6.87,6.92,6.86,6.9,896000.0,5.6384,5.6795,5.6302,5.6631,896000.0
2009-05-07 10:55:00,6.9,6.91,6.87,6.88,595600.0,5.6631,5.6713,5.6384,5.6466,595600.0
2009-05-07 11:00:00,6.88,6.91,6.82,6.82,685200.0,5.6466,5.6713,5.5974,5.5974,685200.0
2009-05-07 11:05:00,6.82,6.83,6.8,6.81,535200.0,5.5974,5.6056,5.581,5.5892,535200.0
2009-05-07 11:10:00,6.81,6.82,6.73,6.73,761600.0,5.5892,5.5974,5.5235,5.5235,761600.0
2009-05-07 11:15:00,6.73,6.75,6.69,6.73,1052400.0,5.5235,5.5399,5.4907,5.5235,1052400.0
2009-05-07 11:20:00,6.72,6.76,6.72,6.74,630400.0,5.5153,5.5482,5.5153,5.5317,630400.0
2009-05-07 11:25:00,6.74,6.79,6.72,6.78,440800.0,5.5317,5.5728,5.5153,5.5646,440800.0
2009-05-07 11:30:00,6.78,6.79,6.75,6.79,524400.0,5.5646,5.5728,5.5399,5.5728,524400.0
2009-05-07 11:35:00,6.79,6.84,6.78,6.8,443600.0,5.5728,5.6138,5.5646,5.581,443600.0
2009-05-07 11:40:00,6.8,6.85,6.79,6.84,602800.0,5.581,5.622,5.5728,5.6138,602800.0
2009-05-07 11:45:00,6.83,6.85,6.81,6.82,394400.0,5.6056,5.622,5.5892,5.5974,394400.0
2009-05-07 11:50:00,6.82,6.9,6.82,6.88,462000.0,5.5974,5.6631,5.5974,5.6466,462000.0
2009-05-07 11:55:00,6.89,6.89,6.85,6.87,336400.0,5.6549,5.6549,5.622,5.6384,336400.0
2009-05-07 12:00:00,6.87,6.9,6.85,6.87,472000.0,5.6384,5.6631,5.622,5.6384,472000.0
2009-05-07 12:05:00,6.86,6.86,6.8,6.8,420800.0,5.6302,5.6302,5.581,5.581,420800.0
2009-05-07 12:10:00,6.8,6.83,6.8,6.82,308800.0,5.581,5.6056,5.581,5.5974,308800.0
2009-05-07 12:15:00,6.81,6.82,6.8,6.81,319200.0,5.5892,5.5974,5.581,5.5892,319200.0
2009-05-07 12:20:00,6.81,6.85,6.8,6.85,392800.0,5.5892,5.622,5.581,5.622,392800.0
2009-05-07 12:25:00,6.84,6.84,6.81,6.82,236400.0,5.6138,5.6138,5.5892,5.5974,236400.0
2009-05-07 12:30:00,6.82,6.84,6.81,6.83,324400.0,5.5974,5.6138,5.5892,5.6056,324400.0
2009-05-07 12:35:00,6.83,6.86,6.81,6.84,542800.0,5.6056,5.6302,5.5892,5.6138,542800.0
2009-05-07 12:40:00,6.85,6.92,6.85,6.9,705600.0,5.622,5.6795,5.622,5.6631,705600.0
2009-05-07 12:45:00,6.89,6.91,6.87,6.89,404400.0,5.6549,5.6713,5.6384,5.6549,404400.0
2009-05-07 12:50:00,6.89,6.89,6.86,6.87,220000.0,5.6549,5.6549,5.6302,5.6384,220000.0
2009-05-07 12:55:00,6.87,6.89,6.87,6.88,206400.0,5.6384,5.6549,5.6384,5.6466,206400.0
2009-05-07 13:00:00,6.89,6.91,6.81,6.83,915200.0,5.6549,5.6713,5.5892,5.6056,915200.0
2009-05-07 13:05:00,6.84,6.85,6.77,6.78,941200.0,5.6138,5.622,5.5564,5.5646,941200.0
2009-05-07 13:10:00,6.78,6.8,6.74,6.75,562800.0,5.5646,5.581,5.5317,5.5399,562800.0
2009-05-07 13:15:00,6.75,6.75,6.72,6.74,438000.0,5.5399,5.5399,5.5153,5.5317,438000.0
2009-05-07 13:20:00,6.73,6.77,6.73,6.73,521600.0,5.5235,5.5564,5.5235,5.5235,521600.0
2009-05-07 13:25:00,6.73,6.76,6.73,6.73,397600.0,5.5235,5.5482,5.5235,5.5235,397600.0
2009-05-07 13:30:00,6.73,6.74,6.65,6.67,1002400.0,5.5235,5.5317,5.4579,5.4743,1002400.0
2009-05-07 13:35:00,6.67,6.68,6.63,6.64,646800.0,5.4743,5.4825,5.4415,5.4497,646800.0
2009-05-07 13:40:00,6.64,6.64,6.55,6.57,722000.0,5.4497,5.4497,5.3758,5.3922,722000.0
2009-05-07 13:45:00,6.57,6.57,6.56,6.56,372800.0,5.3922,5.3922,5.384,5.384,372800.0
2009-05-07 13:50:00,6.56,6.56,6.52,6.54,744400.0,5.384,5.384,5.3512,5.3676,744400.0
2009-05-07 13:55:00,6.54,6.58,6.52,6.57,517600.0,5.3676,5.4004,5.3512,5.3922,517600.0
2009-05-07 14:00:00,6.57,6.57,6.54,6.56,619200.0,5.3922,5.3922,5.3676,5.384,619200.0
2009-05-07 14:05:00,6.56,6.59,6.55,6.57,795600.0,5.384,5.4086,5.3758,5.3922,795600.0
2009-05-07 14:10:00,6.57,6.58,6.46,6.47,991200.0,5.3922,5.4004,5.3019,5.3101,991200.0
2009-05-07 14:15:00,6.47,6.49,6.45,6.48,915200.0,5.3101,5.3266,5.2937,5.3184,915200.0
2009-05-07 14:20:00,6.48,6.51,6.47,6.49,427200.0,5.3184,5.343,5.3101,5.3266,427200.0
2009-05-07 14:25:00,6.49,6.54,6.48,6.53,459200.0,5.3266,5.3676,5.3184,5.3594,459200.0
2009-05-07 14:30:00,6.53,6.54,6.48,6.49,321200.0,5.3594,5.3676,5.3184,5.3266,321200.0
2009-05-07 14:35:00,6.49,6.52,6.46,6.47,956000.0,5.3266,5.3512,5.3019,5.3101,956000.0
2009-05-07 14:40:00,6.47,6.47,6.43,6.45,904000.0,5.3101,5.3101,5.2773,5.2937,904000.0
2009-05-07 14:45:00,6.45,6.52,6.45,6.52,952800.0,5.2937,5.3512,5.2937,5.3512,952800.0
2009-05-07 14:50:00,6.52,6.56,6.47,6.47,834400.0,5.3512,5.384,5.3101,5.3101,834400.0
2009-05-07 14:55:00,6.47,6.53,6.45,6.49,890800.0,5.3101,5.3594,5.2937,5.3266,890800.0
2009-05-07 15:00:00,6.5,6.56,6.47,6.51,856000.0,5.3348,5.384,5.3101,5.343,856000.0
2009-05-07 15:05:00,6.51,6.52,6.46,6.51,945600.0,5.343,5.3512,5.3019,5.343,945600.0
2009-05-07 15:10:00,6.51,6.51,6.47,6.48,1020000.0,5.343,5.343,5.3101,5.3184,1020000.0
2009-05-07 15:15:00,6.49,6.51,6.46,6.51,767600.0,5.3266,5.343,5.3019,5.343,767600.0
2009-05-07 15:20:00,6.51,6.57,6.5,6.52,1006000.0,5.343,5.3922,5.3348,5.3512,1006000.0
2009-05-07 15:25:00,6.52,6.61,6.51,6.58,885600.0,5.3512,5.425,5.343,5.4004,885600.0
2009-05-07 15:30:00,6.58,6.58,6.44,6.45,1473200.0,5.4004,5.4004,5.2855,5.2937,1473200.0
2009-05-07 15:35:00,6.45,6.53,6.44,6.51,774800.0,5.2937,5.3594,5.2855,5.343,774800.0
2009-05-07 15:40:00,6.52,6.57,6.49,6.56,1877200.0,5.3512,5.3922,5.3266,5.384,1877200.0
2009-05-07 15:45:00,6.56,6.6,6.55,6.58,1388000.0,5.384,5.4168,5.3758,5.4004,1388000.0
2009-05-07 15:50:00,6.58,6.63,6.54,6.63,1527200.0,5.4004,5.4415,5.3676,5.4415,1527200.0
2009-05-07 15:55:00,6.63,6.68,6.58,6.6,2368000.0,5.4415,5.4825,5.4004,5.4168,2368000.0
2009-05-08 09:30:00,6.93,7.0,6.89,7.0,2219600.0,5.6877,5.7451,5.6549,5.7451,2219600.0
2009-05-08 09:35:00,7.0,7.01,6.91,6.99,1146400.0,5.7451,5.7533,5.6713,5.7369,1146400.0
2009-05-08 09:40:00,6.99,7.08,6.97,7.08,1226000.0,5.7369,5.8108,5.7205,5.8108,1226000.0
2009-05-08 09:45:00,7.08,7.21,7.08,7.17,3279600.0,5.8108,5.9175,5.8108,5.8847,3279600.0
2009-05-08 09:50:00,7.17,7.23,7.13,7.14,1682400.0,5.8847,5.9339,5.8518,5.86,1682400.0
2009-05-08 09:55:00,7.14,7.17,7.08,7.09,1624000.0,5.86,5.8847,5.8108,5.819,1624000.0
2009-05-08 10:00:00,7.08,7.09,7.01,7.04,1606000.0,5.8108,5.819,5.7533,5.778,1606000.0
2009-05-08 10:05:00,7.04,7.04,6.95,6.98,1404400.0,5.778,5.778,5.7041,5.7287,1404400.0
2009-05-08 10:10:00,6.98,6.98,6.9,6.91,1549200.0,5.7287,5.7287,5.6631,5.6713,1549200.0
2009-05-08 10:15:00,6.91,6.91,6.77,6.82,2416400.0,5.6713,5.6713,5.5564,5.5974,2416400.0
2009-05-08 10:20:00,6.82,6.86,6.78,6.82,1621200.0,5.5974,5.6302,5.5646,5.5974,1621200.0
2009-05-08 10:25:00,6.82,6.82,6.73,6.81,1384800.0,5.5974,5.5974,5.5235,5.5892,1384800.0
2009-05-08 10:30:00,6.81,6.86,6.75,6.85,835200.0,5.5892,5.6302,5.5399,5.622,835200.0
2009-05-08 10:35:00,6.85,6.88,6.76,6.83,1351200.0,5.622,5.6466,5.5482,5.6056,1351200.0
2009-05-08 10:40:00,6.83,6.83,6.79,6.79,621600.0,5.6056,5.6056,5.5728,5.5728,621600.0
2009-05-08 10:45:00,6.79,6.86,6.79,6.81,503200.0,5.5728,5.6302,5.5728,5.5892,503200.0
2009-05-08 10:50:00,6.81,6.84,6.75,6.84,988000.0,5.5892,5.6138,5.5399,5.6138,988000.0
2009-05-08 10:55:00,6.84,6.87,6.81,6.82,924000.0,5.6138,5.6384,5.5892,5.5974,924000.0
2009-05-08 11:00:00,6.83,6.9,6.82,6.86,686000.0,5.6056,5.6631,5.5974,5.6302,686000.0
2009-05-08 11:05:00,6.86,6.89,6.84,6.86,859200.0,5.6302,5.6549,5.6138,5.6302,859200.0
2009-05-08 11:10:00,6.87,6.88,6.83,6.85,675200.0,5.6384,5.6466,5.6056,5.622,675200.0
2009-05-08 11:15:00,6.85,6.92,6.83,6.91,781600.0,5.622,5.6795,5.6056,5.6713,781600.0
2009-05-08 11:20:00,6.91,6.91,6.84,6.85,739200.0,5.6713,5.6713,5.6138,5.622,739200.0
2009-05-08 11:25:00,6.85,6.88,6.83,6.85,465600.0,5.622,5.6466,5.6056,5.622,465600.0
2009-05-08 11:30:00,6.85,6.89,6.84,6.87,413600.0,5.622,5.6549,5.6138,5.6384,413600.0
2009-05-08 11:35:00,6.87,6.9,6.84,6.85,355200.0,5.6384,5.6631,5.6138,5.622,355200.0
2009-05-08 11:40:00,6.85,6.92,6.84,6.9,486800.0,5.622,5.6795,5.6138,5.6631,486800.0
2009-05-08 11:45:00,6.9,6.95,6.9,6.92,676000.0,5.6631,5.7041,5.6631,5.6795,676000.0
2009-05-08 11:50:00,6.92,6.97,6.92,6.94,512400.0,5.6795,5.7205,5.6795,5.6959,512400.0
2009-05-08 11:55:00,6.94,6.98,6.94,6.98,483200.0,5.6959,5.7287,5.6959,5.7287,483200.0
2009-05-08 12:00:00,6.99,6.99,6.97,6.98,518800.0,5.7369,5.7369,5.7205,5.7287,518800.0
2009-05-08 12:05:00,6.98,7.02,6.98,7.0,774800.0,5.7287,5.7615,5.7287,5.7451,774800.0
2009-05-08 12:10:00,7.0,7.06,7.0,7.05,996800.0,5.7451,5.7944,5.7451,5.7862,996800.0
2009-05-08 12:15:00,7.05,7.1,7.05,7.1,798800.0,5.7862,5.8272,5.7862,5.8272,798800.0
2009-05-08 12:20:00,7.1,7.1,7.06,7.07,493200.0,5.8272,5.8272,5.7944,5.8026,493200.0
2009-05-08 12:25:00,7.07,7.07,7.04,7.04,446800.0,5.8026,5.8026,5.778,5.778,446800.0
2009-05-08 12:30:00,7.04,7.05,7.02,7.04,677200.0,5.778,5.7862,5.7615,5.778,677200.0
2009-05-08 12:35:00,7.04,7.08,7.04,7.07,341600.0,5.778,5.8108,5.778,5.8026,341600.0
2009-05-08 12:40:00,7.07,7.13,7.07,7.12,708800.0,5.8026,5.8518,5.8026,5.8436,708800.0
2009-05-08 12:45:00,7.12,7.12,7.03,7.04,593200.0,5.8436,5.8436,5.7698,5.778,593200.0
2009-05-08 12:50:00,7.03,7.07,7.03,7.05,469200.0,5.7698,5.8026,5.7698,5.7862,469200.0
2009-05-08 12:55:00,7.06,7.16,7.06,7.16,904000.0,5.7944,5.8764,5.7944,5.8764,904000.0
2009-05-08 13:00:00,7.16,7.17,7.15,7.15,600000.0,5.8764,5.8847,5.8682,5.8682,600000.0
2009-05-08 13:05:00,7.15,7.16,7.1,7.12,436400.0,5.8682,5.8764,5.8272,5.8436,436400.0
2009-05-08 13:10:00,7.12,7.17,7.09,7.17,578000.0,5.8436,5.8847,5.819,5.8847,578000.0
2009-05-08 13:15:00,7.16,7.17,7.12,7.16,454000.0,5.8764,5.8847,5.8436,5.8764,454000.0
2009-05-08 13:20:00,7.16,7.21,7.16,7.19,1062800.0,5.8764,5.9175,5.8764,5.9011,1062800.0
2009-05-08 13:25:00,7.19,7.19,7.14,7.15,285200.0,5.9011,5.9011,5.86,5.8682,285200.0
2009-05-08 13:30:00,7.15,7.15,7.09,7.11,546400.0,5.8682,5.8682,5.819,5.8354,546400.0
2009-05-08 13:35:00,7.11,7.14,7.11,7.14,262400.0,5.8354,5.86,5.8354,5.86,262400.0
2009-05-08 13:40:00,7.14,7.14,7.11,7.11,193600.0,5.86,5.86,5.8354,5.8354,193600.0
2009-05-08 13:45:00,7.11,7.17,7.07,7.14,813600.0,5.8354,5.8847,5.8026,5.86,813600.0
2009-05-08 13:50:00,7.14,7.15,7.11,7.15,330800.0,5.86,5.8682,5.8354,5.8682,330800.0
2009-05-08 13:55:00,7.15,7.15,7.08,7.1,239600.0,5.8682,5.8682,5.8108,5.8272,239600.0
2009-05-08 14:00:00,7.1,7.17,7.1,7.16,342800.0,5.8272,5.8847,5.8272,5.8764,342800.0
2009-05-08 14:05:00,7.16,7.18,7.15,7.17,386800.0,5.8764,5.8929,5.8682,5.8847,386800.0
2009-05-08 14:10:00,7.17,7.22,7.17,7.21,501200.0,5.8847,5.9257,5.8847,5.9175,501200.0
2009-05-08 14:15:00,7.21,7.25,7.2,7.24,1042000.0,5.9175,5.9503,5.9093,5.9421,1042000.0
2009-05-08 14:20:00,7.23,7.26,7.22,7.25,1100000.0,5.9339,5.9585,5.9257,5.9503,1100000.0
2009-05-08 14:25:00,7.24,7.27,7.23,7.24,873600.0,5.9421,5.9667,5.9339,5.9421,873600.0
2009-05-08 14:30:00,7.24,7.27,7.24,7.26,644800.0,5.9421,5.9667,5.9421,5.9585,644800.0
2009-05-08 14:35:00,7.27,7.28,7.25,7.27,726000.0,5.9667,5.9749,5.9503,5.9667,726000.0
2009-05-08 14:40:00,7.27,7.28,7.22,7.26,833200.0,5.9667,5.9749,5.9257,5.9585,833200.0
2009-05-08 14:45:00,7.26,7.32,7.26,7.31,1152400.0,5.9585,6.0078,5.9585,5.9996,1152400.0
2009-05-08 14:50:00,7.31,7.32,7.27,7.28,736000.0,5.9996,6.0078,5.9667,5.9749,736000.0
2009-05-08 14:55:00,7.28,7.29,7.24,7.24,734000.0,5.9749,5.9831,5.9421,5.9421,734000.0
2009-05-08 15:00:00,7.24,7.27,7.23,7.25,908000.0,5.9421,5.9667,5.9339,5.9503,908000.0
2009-05-08 15:05:00,7.25,7.25,7.17,7.21,1319200.0,5.9503,5.9503,5.8847,5.9175,1319200.0
2009-05-08 15:10:00,7.21,7.22,7.16,7.16,756400.0,5.9175,5.9257,5.8764,5.8764,756400.0
2009-05-08 15:15:00,7.16,7.2,7.14,7.18,1100400.0,5.8764,5.9093,5.86,5.8929,1100400.0
2009-05-08 15:20:00,7.18,7.25,7.18,7.24,1083600.0,5.8929,5.9503,5.8929,5.9421,1083600.0
2009-05-08 15:25:00,7.24,7.28,7.22,7.23,956000.0,5.9421,5.9749,5.9257,5.9339,956000.0
2009-05-08 15:30:00,7.22,7.26,7.16,7.2,1723600.0,5.9257,5.9585,5.8764,5.9093,1723600.0
2009-05-08 15:35:00,7.2,7.24,7.17,7.19,1289200.0,5.9093,5.9421,5.8847,5.9011,1289200.0
2009-05-08 15:40:00,7.19,7.27,7.19,7.26,2353200.0,5.9011,5.9667,5.9011,5.9585,2353200.0
2009-05-08 15:45:00,7.26,7.26,7.21,7.23,1487200.0,5.9585,5.9585,5.9175,5.9339,1487200.0
2009-05-08 15:50:00,7.23,7.26,7.19,7.23,2146400.0,5.9339,5.9585,5.9011,5.9339,2146400.0
2009-05-08 15:55:00,7.23,7.33,7.22,7.28,2716000.0,5.9339,6.016,5.9257,5.9749,2716000.0
2009-05-11 09:30:00,6.85,6.96,6.84,6.95,1835200.0,5.622,5.7123,5.6138,5.7041,1835200.0
2009-05-11 09:35:00,6.95,6.97,6.86,6.9,1321600.0,5.7041,5.7205,5.6302,5.6631,1321600.0
2009-05-11 09:40:00,6.9,6.93,6.8,6.82,1218800.0,5.6631,5.6877,5.581,5.5974,1218800.0
2009-05-11 09:45:00,6.82,6.82,6.75,6.75,849200.0,5.5974,5.5974,5.5399,5.5399,849200.0
2009-05-11 09:50:00,6.75,6.82,6.75,6.81,1041200.0,5.5399,5.5974,5.5399,5.5892,1041200.0
2009-05-11 09:55:00,6.81,6.85,6.8,6.83,533200.0,5.5892,5.622,5.581,5.6056,533200.0
2009-05-11 10:00:00,6.83,6.85,6.78,6.82,453600.0,5.6056,5.622,5.5646,5.5974,453600.0
2009-05-11 10:05:00,6.82,6.88,6.82,6.87,830000.0,5.5974,5.6466,5.5974,5.6384,830000.0
2009-05-11 10:10:00,6.87,6.96,6.85,6.95,1159600.0,5.6384,5.7123,5.622,5.7041,1159600.0
2009-05-11 10:15:00,6.95,6.95,6.89,6.95,609200.0,5.7041,5.7041,5.6549,5.7041,609200.0
2009-05-11 10:20:00,6.95,7.02,6.95,6.98,1338800.0,5.7041,5.7615,5.7041,5.7287,1338800.0
2009-05-11 10:25:00,6.97,7.02,6.94,6.95,808800.0,5.7205,5.7615,5.6959,5.7041,808800.0
2009-05-11 10:30:00,6.95,6.99,6.9,6.98,1029200.0,5.7041,5.7369,5.6631,5.7287,1029200.0
2009-05-11 10:35:00,6.98,7.08,6.97,7.02,1432400.0,5.7287,5.8108,5.7205,5.7615,1432400.0
2009-05-11 10:40:00,7.02,7.09,7.01,7.07,864000.0,5.7615,5.819,5.7533,5.8026,864000.0
2009-05-11 10:45:00,7.08,7.09,7.04,7.05,543600.0,5.8108,5.819,5.778,5.7862,543600.0
2009-05-11 10:50:00,7.05,7.06,7.0,7.04,641600.0,5.7862,5.7944,5.7451,5.778,641600.0
2009-05-11 10:55:00,7.04,7.04,7.0,7.02,700400.0,5.778,5.778,5.7451,5.7615,700400.0
2009-05-11 11:00:00,7.02,7.04,6.95,6.95,507200.0,5.7615,5.778,5.7041,5.7041,507200.0
2009-05-11 11:05:00,6.95,7.0,6.94,6.99,421200.0,5.7041,5.7451,5.6959,5.7369,421200.0
2009-05-11 11:10:00,6.99,7.04,6.98,7.03,452800.0,5.7369,5.778,5.7287,5.7698,452800.0
2009-05-11 11:15:00,7.03,7.09,7.03,7.06,658000.0,5.7698,5.819,5.7698,5.7944,658000.0
2009-05-11 11:20:00,7.06,7.06,7.0,7.02,471600.0,5.7944,5.7944,5.7451,5.7615,471600.0
2009-05-11 11:25:00,7.02,7.02,6.98,6.99,419200.0,5.7615,5.7615,5.7287,5.7369,419200.0
2009-05-11 11:30:00,6.99,7.01,6.93,6.95,628000.0,5.7369,5.7533,5.6877,5.7041,628000.0
2009-05-11 11:35:00,6.95,6.97,6.93,6.94,304000.0,5.7041,5.7205,5.6877,5.6959,304000.0
2009-05-11 11:40:00,6.93,6.94,6.9,6.93,399200.0,5.6877,5.6959,5.6631,5.6877,399200.0
2009-05-11 11:45:00,6.93,6.96,6.91,6.95,286000.0,5.6877,5.7123,5.6713,5.7041,286000.0
2009-05-11 11:50:00,6.95,6.96,6.92,6.93,284000.0,5.7041,5.7123,5.6795,5.6877,284000.0
2009-05-11 11:55:00,6.93,6.95,6.9,6.91,433200.0,5.6877,5.7041,5.6631,5.6713,433200.0
2009-05-11 12:00:00,6.9,6.9,6.87,6.89,334000.0,5.6631,5.6631,5.6384,5.6549,334000.0
2009-05-11 12:05:00,6.89,6.93,6.89,6.92,288000.0,5.6549,5.6877,5.6549,5.6795,288000.0
2009-05-11 12:10:00,6.92,6.93,6.9,6.91,310800.0,5.6795,5.6877,5.6631,5.6713,310800.0
2009-05-11 12:15:00,6.91,6.98,6.9,6.97,440800.0,5.6713,5.7287,5.6631,5.7205,440800.0
2009-05-11 12:20:00,6.98,6.99,6.95,6.97,320800.0,5.7287,5.7369,5.7041,5.7205,320800.0
2009-05-11 12:25:00,6.97,7.01,6.97,6.98,372400.0,5.7205,5.7533,5.7205,5.7287,372400.0
2009-05-11 12:30:00,6.98,7.01,6.97,7.01,320800.0,5.7287,5.7533,5.7205,5.7533,320800.0
2009-05-11 12:35:00,7.01,7.04,7.01,7.03,428400.0,5.7533,5.778,5.7533,5.7698,428400.0
2009-05-11 12:40:00,7.03,7.03,6.98,7.0,554000.0,5.7698,5.7698,5.7287,5.7451,554000.0
2009-05-11 12:45:00,7.0,7.01,6.97,6.97,314800.0,5.7451,5.7533,5.7205,5.7205,314800.0
2009-05-11 12:50:00,6.97,6.97,6.93,6.93,258000.0,5.7205,5.7205,5.6877,5.6877,258000.0
2009-05-11 12:55:00,6.93,6.95,6.91,6.93,390800.0,5.6877,5.7041,5.6713,5.6877,390800.0
2009-05-11 13:00:00,6.93,6.94,6.88,6.89,335600.0,5.6877,5.6959,5.6466,5.6549,335600.0
2009-05-11 13:05:00,6.89,6.93,6.89,6.92,407600.0,5.6549,5.6877,5.6549,5.6795,407600.0
2009-05-11 13:10:00,6.92,6.98,6.92,6.97,327600.0,5.6795,5.7287,5.6795,5.7205,327600.0
2009-05-11 13:15:00,6.96,7.0,6.96,7.0,178800.0,5.7123,5.7451,5.7123,5.7451,178800.0
2009-05-11 13:20:00,7.0,7.01,6.96,6.98,250800.0,5.7451,5.7533,5.7123,5.7287,250800.0
2009-05-11 13:25:00,6.98,6.99,6.96,6.99,184800.0,5.7287,5.7369,5.7123,5.7369,184800.0
2009-05-11 13:30:00,6.99,6.99,6.95,6.99,379200.0,5.7369,5.7369,5.7041,5.7369,379200.0
2009-05-11 13:35:00,6.99,7.07,6.96,7.06,656400.0,5.7369,5.8026,5.7123,5.7944,656400.0
2009-05-11 13:40:00,7.06,7.07,7.04,7.05,281200.0,5.7944,5.8026,5.778,5.7862,281200.0
2009-05-11 13:45:00,7.05,7.06,7.04,7.06,207200.0,5.7862,5.7944,5.778,5.7944,207200.0
2009-05-11 13:50:00,7.06,7.07,7.05,7.07,129200.0,5.7944,5.8026,5.7862,5.8026,129200.0
2009-05-11 13:55:00,7.07,7.11,7.03,7.05,434400.0,5.8026,5.8354,5.7698,5.7862,434400.0
2009-05-11 14:00:00,7.05,7.05,6.98,7.0,282000.0,5.7862,5.7862,5.7287,5.7451,282000.0
2009-05-11 14:05:00,7.0,7.02,6.99,7.01,274000.0,5.7451,5.7615,5.7369,5.7533,274000.0
2009-05-11 14:10:00,7.02,7.03,7.0,7.02,224800.0,5.7615,5.7698,5.7451,5.7615,224800.0
2009-05-11 14:15:00,7.02,7.03,6.99,7.01,369200.0,5.7615,5.7698,5.7369,5.7533,369200.0
2009-05-11 14:20:00,7.01,7.03,6.99,7.02,565600.0,5.7533,5.7698,5.7369,5.7615,565600.0
2009-05-11 14:25:00,7.02,7.03,7.0,7.02,280400.0,5.7615,5.7698,5.7451,5.7615,280400.0
2009-05-11 14:30:00,7.02,7.07,7.02,7.05,482000.0,5.7615,5.8026,5.7615,5.7862,482000.0
2009-05-11 14:35:00,7.05,7.06,6.98,6.99,558000.0,5.7862,5.7944,5.7287,5.7369,558000.0
2009-05-11 14:40:00,6.99,7.03,6.98,7.02,266000.0,5.7369,5.7698,5.7287,5.7615,266000.0
2009-05-11 14:45:00,7.02,7.06,7.01,7.05,318800.0,5.7615,5.7944,5.7533,5.7862,318800.0
2009-05-11 14:50:00,7.06,7.09,7.05,7.05,386400.0,5.7944,5.819,5.7862,5.7862,386400.0
2009-05-11 14:55:00,7.05,7.06,7.02,7.05,260400.0,5.7862,5.7944,5.7615,5.7862,260400.0
2009-05-11 15:00:00,7.05,7.07,7.0,7.0,476800.0,5.7862,5.8026,5.7451,5.7451,476800.0
2009-05-11 15:05:00,7.01,7.04,7.01,7.03,438000.0,5.7533,5.778,5.7533,5.7698,438000.0
2009-05-11 15:10:00,7.03,7.07,7.01,7.02,494000.0,5.7698,5.8026,5.7533,5.7615,494000.0
2009-05-11 15:15:00,7.02,7.05,7.01,7.02,466800.0,5.7615,5.7862,5.7533,5.7615,466800.0
2009-05-11 15:20:00,7.03,7.03,6.95,6.96,920400.0,5.7698,5.7698,5.7041,5.7123,920400.0
2009-05-11 15:25:00,6.96,7.02,6.95,7.01,516800.0,5.7123,5.7615,5.7041,5.7533,516800.0
2009-05-11 15:30:00,7.0,7.01,6.93,6.93,676800.0,5.7451,5.7533,5.6877,5.6877,676800.0
2009-05-11 15:35:00,6.93,6.96,6.93,6.93,401600.0,5.6877,5.7123,5.6877,5.6877,401600.0
2009-05-11 15:40:00,6.93,7.0,6.92,6.96,516000.0,5.6877,5.7451,5.6795,5.7123,516000.0
2009-05-11 15:45:00,6.96,6.99,6.95,6.96,509200.0,5.7123,5.7369,5.7041,5.7123,509200.0
2009-05-11 15:50:00,6.96,7.02,6.93,6.98,1327600.0,5.7123,5.7615,5.6877,5.7287,1327600.0
2009-05-11 15:55:00,6.99,6.99,6.91,6.94,1903600.0,5.7369,5.7369,5.6713,5.6959,1903600.0
2009-05-12 09:30:00,7.06,7.17,7.06,7.13,1243200.0,5.7944,5.8847,5.7944,5.8518,1243200.0
2009-05-12 09:35:00,7.13,7.14,6.95,6.96,1468000.0,5.8518,5.86,5.7041,5.7123,1468000.0
2009-05-12 09:40:00,6.96,6.96,6.87,6.88,1144400.0,5.7123,5.7123,5.6384,5.6466,1144400.0
2009-05-12 09:45:00,6.88,6.89,6.81,6.82,998800.0,5.6466,5.6549,5.5892,5.5974,998800.0
2009-05-12 09:50:00,6.82,6.85,6.76,6.84,1663200.0,5.5974,5.622,5.5482,5.6138,1663200.0
2009-05-12 09:55:00,6.85,6.86,6.84,6.85,1007200.0,5.622,5.6302,5.6138,5.622,1007200.0
2009-05-12 10:00:00,6.85,6.87,6.8,6.84,907600.0,5.622,5.6384,5.581,5.6138,907600.0
2009-05-12 10:05:00,6.83,6.83,6.72,6.74,1181200.0,5.6056,5.6056,5.5153,5.5317,1181200.0
2009-05-12 10:10:00,6.74,6.74,6.61,6.61,1316400.0,5.5317,5.5317,5.425,5.425,1316400.0
2009-05-12 10:15:00,6.62,6.65,6.6,6.65,1218000.0,5.4333,5.4579,5.4168,5.4579,1218000.0
2009-05-12 10:20:00,6.64,6.68,6.64,6.67,828400.0,5.4497,5.4825,5.4497,5.4743,828400.0
2009-05-12 10:25:00,6.67,6.67,6.63,6.64,692800.0,5.4743,5.4743,5.4415,5.4497,692800.0
2009-05-12 10:30:00,6.64,6.65,6.56,6.58,920000.0,5.4497,5.4579,5.384,5.4004,920000.0
2009-05-12 10:35:00,6.58,6.6,6.52,6.55,589600.0,5.4004,5.4168,5.3512,5.3758,589600.0
2009-05-12 10:40:00,6.55,6.63,6.53,6.62,1201600.0,5.3758,5.4415,5.3594,5.4333,1201600.0
2009-05-12 10:45:00,6.63,6.66,6.62,6.66,497600.0,5.4415,5.4661,5.4333,5.4661,497600.0
2009-05-12 10:50:00,6.65,6.65,6.6,6.6,570800.0,5.4579,5.4579,5.4168,5.4168,570800.0
2009-05-12 10:55:00,6.61,6.67,6.58,6.67,738800.0,5.425,5.4743,5.4004,5.4743,738800.0
2009-05-12 11:00:00,6.67,6.67,6.64,6.66,462400.0,5.4743,5.4743,5.4497,5.4661,462400.0
2009-05-12 11:05:00,6.66,6.67,6.62,6.62,539600.0,5.4661,5.4743,5.4333,5.4333,539600.0
2009-05-12 11:10:00,6.62,6.63,6.58,6.62,586800.0,5.4333,5.4415,5.4004,5.4333,586800.0
2009-05-12 11:15:00,6.62,6.65,6.6,6.61,512800.0,5.4333,5.4579,5.4168,5.425,512800.0
2009-05-12 11:20:00,6.61,6.63,6.57,6.57,1009200.0,5.425,5.4415,5.3922,5.3922,1009200.0
2009-05-12 11:25:00,6.57,6.59,6.56,6.59,394000.0,5.3922,5.4086,5.384,5.4086,394000.0
2009-05-12 11:30:00,6.59,6.62,6.57,6.61,441200.0,5.4086,5.4333,5.3922,5.425,441200.0
2009-05-12 11:35:00,6.61,6.64,6.61,6.61,631200.0,5.425,5.4497,5.425,5.425,631200.0
2009-05-12 11:40:00,6.61,6.63,6.59,6.59,247600.0,5.425,5.4415,5.4086,5.4086,247600.0
2009-05-12 11:45:00,6.6,6.6,6.53,6.54,748000.0,5.4168,5.4168,5.3594,5.3676,748000.0
2009-05-12 11:50:00,6.53,6.56,6.52,6.54,1136000.0,5.3594,5.384,5.3512,5.3676,1136000.0
2009-05-12 11:55:00,6.54,6.58,6.53,6.57,876400.0,5.3676,5.4004,5.3594,5.3922,876400.0
2009-05-12 12:00:00,6.57,6.59,6.56,6.57,576000.0,5.3922,5.4086,5.384,5.3922,576000.0
2009-05-12 12:05:00,6.57,6.58,6.52,6.52,998000.0,5.3922,5.4004,5.3512,5.3512,998000.0
2009-05-12 12:10:00,6.52,6.54,6.5,6.51,639200.0,5.3512,5.3676,5.3348,5.343,639200.0
2009-05-12 12:15:00,6.51,6.52,6.44,6.45,1032800.0,5.343,5.3512,5.2855,5.2937,1032800.0
2009-05-12 12:20:00,6.45,6.46,6.42,6.45,992400.0,5.2937,5.3019,5.2691,5.2937,992400.0
2009-05-12 12:25:00,6.45,6.47,6.44,6.46,646800.0,5.2937,5.3101,5.2855,5.3019,646800.0
2009-05-12 12:30:00,6.46,6.48,6.45,6.45,694400.0,5.3019,5.3184,5.2937,5.2937,694400.0
2009-05-12 12:35:00,6.45,6.46,6.4,6.42,741200.0,5.2937,5.3019,5.2527,5.2691,741200.0
2009-05-12 12:40:00,6.42,6.44,6.4,6.4,559600.0,5.2691,5.2855,5.2527,5.2527,559600.0
2009-05-12 12:45:00,6.4,6.46,6.4,6.44,724800.0,5.2527,5.3019,5.2527,5.2855,724800.0
2009-05-12 12:50:00,6.44,6.44,6.37,6.37,630000.0,5.2855,5.2855,5.2281,5.2281,630000.0
2009-05-12 12:55:00,6.37,6.38,6.34,6.36,1049600.0,5.2281,5.2363,5.2034,5.2199,1049600.0
2009-05-12 13:00:00,6.36,6.39,6.33,6.39,566000.0,5.2199,5.2445,5.1952,5.2445,566000.0
2009-05-12 13:05:00,6.38,6.4,6.37,6.38,388800.0,5.2363,5.2527,5.2281,5.2363,388800.0
2009-05-12 13:10:00,6.39,6.4,6.36,6.38,1458400.0,5.2445,5.2527,5.2199,5.2363,1458400.0
2009-05-12 13:15:00,6.38,6.4,6.38,6.4,335200.0,5.2363,5.2527,5.2363,5.2527,335200.0
2009-05-12 13:20:00,6.39,6.43,6.39,6.42,524000.0,5.2445,5.2773,5.2445,5.2691,524000.0
2009-05-12 13:25:00,6.42,6.43,6.4,6.41,278000.0,5.2691,5.2773,5.2527,5.2609,278000.0
2009-05-12 13:30:00,6.41,6.41,6.38,6.39,223600.0,5.2609,5.2609,5.2363,5.2445,223600.0
2009-05-12 13:35:00,6.4,6.49,6.4,6.48,592800.0,5.2527,5.3266,5.2527,5.3184,592800.0
2009-05-12 13:40:00,6.48,6.48,6.45,6.45,187200.0,5.3184,5.3184,5.2937,5.2937,187200.0
2009-05-12 13:45:00,6.45,6.47,6.43,6.47,396400.0,5.2937,5.3101,5.2773,5.3101,396400.0
2009-05-12 13:50:00,6.47,6.49,6.46,6.47,746800.0,5.3101,5.3266,5.3019,5.3101,746800.0
2009-05-12 13:55:00,6.47,6.47,6.41,6.42,340000.0,5.3101,5.3101,5.2609,5.2691,340000.0
2009-05-12 14:00:00,6.42,6.45,6.39,6.44,514800.0,5.2691,5.2937,5.2445,5.2855,514800.0
2009-05-12 14:05:00,6.44,6.49,6.44,6.47,1042400.0,5.2855,5.3266,5.2855,5.3101,1042400.0
2009-05-12 14:10:00,6.47,6.48,6.45,6.46,361600.0,5.3101,5.3184,5.2937,5.3019,361600.0
2009-05-12 14:15:00,6.45,6.48,6.45,6.46,426800.0,5.2937,5.3184,5.2937,5.3019,426800.0
2009-05-12 14:20:00,6.46,6.51,6.46,6.49,879200.0,5.3019,5.343,5.3019,5.3266,879200.0
2009-05-12 14:25:00,6.49,6.51,6.45,6.46,677600.0,5.3266,5.343,5.2937,5.3019,677600.0
2009-05-12 14:30:00,6.46,6.47,6.43,6.46,522800.0,5.3019,5.3101,5.2773,5.3019,522800.0
2009-05-12 14:35:00,6.47,6.55,6.45,6.54,798000.0,5.3101,5.3758,5.2937,5.3676,798000.0
2009-05-12 14:40:00,6.54,6.61,6.53,6.6,1265600.0,5.3676,5.425,5.3594,5.4168,1265600.0
2009-05-12 14:45:00,6.6,6.6,6.56,6.58,776400.0,5.4168,5.4168,5.384,5.4004,776400.0
2009-05-12 14:50:00,6.58,6.66,6.58,6.66,1332400.0,5.4004,5.4661,5.4004,5.4661,1332400.0
2009-05-12 14:55:00,6.65,6.74,6.65,6.7,1801200.0,5.4579,5.5317,5.4579,5.4989,1801200.0
2009-05-12 15:00:00,6.7,6.79,6.7,6.74,2476800.0,5.4989,5.5728,5.4989,5.5317,2476800.0
2009-05-12 15:05:00,6.74,6.75,6.71,6.74,744000.0,5.5317,5.5399,5.5071,5.5317,744000.0
2009-05-12 15:10:00,6.74,6.74,6.68,6.72,1351200.0,5.5317,5.5317,5.4825,5.5153,1351200.0
2009-05-12 15:15:00,6.72,6.76,6.72,6.73,736000.0,5.5153,5.5482,5.5153,5.5235,736000.0
2009-05-12 15:20:00,6.73,6.77,6.69,6.77,596000.0,5.5235,5.5564,5.4907,5.5564,596000.0
2009-05-12 15:25:00,6.77,6.85,6.77,6.79,2631200.0,5.5564,5.622,5.5564,5.5728,2631200.0
2009-05-12 15:30:00,6.79,6.82,6.7,6.72,1085200.0,5.5728,5.5974,5.4989,5.5153,1085200.0
2009-05-12 15:35:00,6.72,6.79,6.71,6.75,926000.0,5.5153,5.5728,5.5071,5.5399,926000.0
2009-05-12 15:40:00,6.75,6.75,6.67,6.7,1195200.0,5.5399,5.5399,5.4743,5.4989,1195200.0
2009-05-12 15:45:00,6.69,6.74,6.69,6.69,1026000.0,5.4907,5.5317,5.4907,5.4907,1026000.0
2009-05-12 15:50:00,6.69,6.71,6.64,6.66,2150400.0,5.4907,5.5071,5.4497,5.4661,2150400.0
2009-05-12 15:55:00,6.66,6.7,6.63,6.68,1781600.0,5.4661,5.4989,5.4415,5.4825,1781600.0
2009-05-13 09:30:00,6.33,6.37,6.31,6.33,1709200.0,5.1952,5.2281,5.1788,5.1952,1709200.0
2009-05-13 09:35:00,6.33,6.33,6.19,6.21,1638400.0,5.1952,5.1952,5.0803,5.0968,1638400.0
2009-05-13 09:40:00,6.21,6.21,6.14,6.2,1254800.0,5.0968,5.0968,5.0393,5.0885,1254800.0
2009-05-13 09:45:00,6.2,6.23,6.15,6.22,1231600.0,5.0885,5.1132,5.0475,5.105,1231600.0
2009-05-13 09:50:00,6.22,6.25,6.2,6.23,1211600.0,5.105,5.1296,5.0885,5.1132,1211600.0
2009-05-13 09:55:00,6.23,6.24,6.19,6.2,967200.0,5.1132,5.1214,5.0803,5.0885,967200.0
2009-05-13 10:00:00,6.19,6.19,6.07,6.11,1806400.0,5.0803,5.0803,4.9819,5.0147,1806400.0
2009-05-13 10:05:00,6.11,6.14,6.09,6.14,871600.0,5.0147,5.0393,4.9983,5.0393,871600.0
2009-05-13 10:10:00,6.14,6.19,6.14,6.18,808800.0,5.0393,5.0803,5.0393,5.0721,808800.0
2009-05-13 10:15:00,6.18,6.23,6.17,6.19,780800.0,5.0721,5.1132,5.0639,5.0803,780800.0
2009-05-13 10:20:00,6.19,6.23,6.16,6.22,840800.0,5.0803,5.1132,5.0557,5.105,840800.0
2009-05-13 10:25:00,6.22,6.24,6.2,6.23,593200.0,5.105,5.1214,5.0885,5.1132,593200.0
2009-05-13 10:30:00,6.24,6.24,6.2,6.23,792400.0,5.1214,5.1214,5.0885,5.1132,792400.0
2009-05-13 10:35:00,6.23,6.24,6.15,6.17,1138800.0,5.1132,5.1214,5.0475,5.0639,1138800.0
2009-05-13 10:40:00,6.16,6.16,6.11,6.12,873200.0,5.0557,5.0557,5.0147,5.0229,873200.0
2009-05-13 10:45:00,6.12,6.14,6.1,6.14,669200.0,5.0229,5.0393,5.0065,5.0393,669200.0
2009-05-13 10:50:00,6.14,6.17,6.12,6.14,558400.0,5.0393,5.0639,5.0229,5.0393,558400.0
2009-05-13 10:55:00,6.14,6.14,6.1,6.1,517200.0,5.0393,5.0393,5.0065,5.0065,517200.0
2009-05-13 11:00:00,6.1,6.12,6.08,6.1,1073200.0,5.0065,5.0229,4.9901,5.0065,1073200.0
2009-05-13 11:05:00,6.09,6.1,6.05,6.06,1301600.0,4.9983,5.0065,4.9654,4.9736,1301600.0
2009-05-13 11:10:00,6.06,6.11,6.06,6.07,873200.0,4.9736,5.0147,4.9736,4.9819,873200.0
2009-05-13 11:15:00,6.08,6.09,6.05,6.08,846000.0,4.9901,4.9983,4.9654,4.9901,846000.0
2009-05-13 11:20:00,6.07,6.12,6.07,6.11,601600.0,4.9819,5.0229,4.9819,5.0147,601600.0
2009-05-13 11:25:00,6.11,6.11,6.08,6.09,388400.0,5.0147,5.0147,4.9901,4.9983,388400.0
2009-05-13 11:30:00,6.09,6.09,6.03,6.06,594000.0,4.9983,4.9983,4.949,4.9736,594000.0
2009-05-13 11:35:00,6.06,6.06,6.01,6.02,998000.0,4.9736,4.9736,4.9326,4.9408,998000.0
2009-05-13 11:40:00,6.02,6.02,6.0,6.0,602000.0,4.9408,4.9408,4.9244,4.9244,602000.0
2009-05-13 11:45:00,6.0,6.01,5.99,6.01,760000.0,4.9244,4.9326,4.9162,4.9326,760000.0
2009-05-13 11:50:00,6.01,6.02,6.0,6.01,341200.0,4.9326,4.9408,4.9244,4.9326,341200.0
2009-05-13 11:55:00,6.01,6.02,5.99,6.0,554400.0,4.9326,4.9408,4.9162,4.9244,554400.0
2009-05-13 12:00:00,6.0,6.03,5.98,6.01,662000.0,4.9244,4.949,4.908,4.9326,662000.0
2009-05-13 12:05:00,6.01,6.02,6.0,6.02,328800.0,4.9326,4.9408,4.9244,4.9408,328800.0
2009-05-13 12:10:00,6.02,6.06,6.01,6.05,908000.0,4.9408,4.9736,4.9326,4.9654,908000.0
2009-05-13 12:15:00,6.05,6.06,6.03,6.04,328800.0,4.9654,4.9736,4.949,4.9572,328800.0
2009-05-13 12:20:00,6.04,6.04,6.02,6.03,226800.0,4.9572,4.9572,4.9408,4.949,226800.0
2009-05-13 12:25:00,6.03,6.03,6.01,6.03,419600.0,4.949,4.949,4.9326,4.949,419600.0
2009-05-13 12:30:00,6.03,6.03,5.98,5.99,515200.0,4.949,4.949,4.908,4.9162,515200.0
2009-05-13 12:35:00,5.98,6.0,5.98,5.99,195200.0,4.908,4.9244,4.908,4.9162,195200.0
2009-05-13 12:40:00,5.99,6.0,5.98,5.98,146000.0,4.9162,4.9244,4.908,4.908,146000.0
2009-05-13 12:45:00,5.98,5.98,5.94,5.95,458400.0,4.908,4.908,4.8752,4.8834,458400.0
2009-05-13 12:50:00,5.95,5.95,5.92,5.92,369200.0,4.8834,4.8834,4.8587,4.8587,369200.0
2009-05-13 12:55:00,5.92,5.92,5.88,5.89,523600.0,4.8587,4.8587,4.8259,4.8341,523600.0
2009-05-13 13:00:00,5.89,5.9,5.88,5.89,1000400.0,4.8341,4.8423,4.8259,4.8341,1000400.0
2009-05-13 13:05:00,5.89,5.9,5.84,5.84,488800.0,4.8341,4.8423,4.7931,4.7931,488800.0
2009-05-13 13:10:00,5.84,5.87,5.83,5.87,519600.0,4.7931,4.8177,4.7849,4.8177,519600.0
2009-05-13 13:15:00,5.87,5.89,5.86,5.88,510400.0,4.8177,4.8341,4.8095,4.8259,510400.0
2009-05-13 13:20:00,5.87,5.88,5.85,5.86,346400.0,4.8177,4.8259,4.8013,4.8095,346400.0
2009-05-13 13:25:00,5.86,5.87,5.78,5.78,1230800.0,4.8095,4.8177,4.7438,4.7438,1230800.0
2009-05-13 13:30:00,5.78,5.82,5.76,5.82,764800.0,4.7438,4.7767,4.7274,4.7767,764800.0
2009-05-13 13:35:00,5.82,5.85,5.82,5.85,517200.0,4.7767,4.8013,4.7767,4.8013,517200.0
2009-05-13 13:40:00,5.85,5.87,5.84,5.86,390000.0,4.8013,4.8177,4.7931,4.8095,390000.0
2009-05-13 13:45:00,5.85,5.85,5.81,5.83,479200.0,4.8013,4.8013,4.7685,4.7849,479200.0
2009-05-13 13:50:00,5.82,5.91,5.82,5.91,846000.0,4.7767,4.8505,4.7767,4.8505,846000.0
2009-05-13 13:55:00,5.9,5.92,5.89,5.92,624400.0,4.8423,4.8587,4.8341,4.8587,624400.0
2009-05-13 14:00:00,5.92,5.93,5.83,5.84,781200.0,4.8587,4.8669,4.7849,4.7931,781200.0
2009-05-13 14:05:00,5.84,5.85,5.82,5.83,378800.0,4.7931,4.8013,4.7767,4.7849,378800.0
2009-05-13 14:10:00,5.83,5.88,5.82,5.86,1026400.0,4.7849,4.8259,4.7767,4.8095,1026400.0
2009-05-13 14:15:00,5.86,5.87,5.77,5.77,871600.0,4.8095,4.8177,4.7356,4.7356,871600.0
2009-05-13 14:20:00,5.78,5.79,5.75,5.79,1348400.0,4.7438,4.752,4.7192,4.752,1348400.0
2009-05-13 14:25:00,5.79,5.88,5.79,5.85,710000.0,4.752,4.8259,4.752,4.8013,710000.0
2009-05-13 14:30:00,5.85,5.85,5.81,5.82,418400.0,4.8013,4.8013,4.7685,4.7767,418400.0
2009-05-13 14:35:00,5.82,5.85,5.81,5.85,439600.0,4.7767,4.8013,4.7685,4.8013,439600.0
2009-05-13 14:40:00,5.84,5.87,5.82,5.86,468000.0,4.7931,4.8177,4.7767,4.8095,468000.0
2009-05-13 14:45:00,5.86,5.87,5.84,5.84,176400.0,4.8095,4.8177,4.7931,4.7931,176400.0
2009-05-13 14:50:00,5.84,5.88,5.84,5.86,352800.0,4.7931,4.8259,4.7931,4.8095,352800.0
2009-05-13 14:55:00,5.86,5.91,5.86,5.91,670400.0,4.8095,4.8505,4.8095,4.8505,670400.0
2009-05-13 15:00:00,5.91,5.93,5.8,5.81,1154800.0,4.8505,4.8669,4.7603,4.7685,1154800.0
2009-05-13 15:05:00,5.81,5.84,5.8,5.83,766400.0,4.7685,4.7931,4.7603,4.7849,766400.0
2009-05-13 15:10:00,5.83,5.84,5.79,5.8,771600.0,4.7849,4.7931,4.752,4.7603,771600.0
2009-05-13 15:15:00,5.8,5.86,5.78,5.85,594400.0,4.7603,4.8095,4.7438,4.8013,594400.0
2009-05-13 15:20:00,5.85,5.9,5.81,5.88,922800.0,4.8013,4.8423,4.7685,4.8259,922800.0
2009-05-13 15:25:00,5.88,5.88,5.81,5.83,766400.0,4.8259,4.8259,4.7685,4.7849,766400.0
2009-05-13 15:30:00,5.83,5.88,5.82,5.87,521200.0,4.7849,4.8259,4.7767,4.8177,521200.0
2009-05-13 15:35:00,5.87,5.88,5.82,5.83,711600.0,4.8177,4.8259,4.7767,4.7849,711600.0
2009-05-13 15:40:00,5.83,5.85,5.77,5.8,1302400.0,4.7849,4.8013,4.7356,4.7603,1302400.0
2009-05-13 15:45:00,5.8,5.87,5.8,5.82,1647200.0,4.7603,4.8177,4.7603,4.7767,1647200.0
2009-05-13 15:50:00,5.82,5.84,5.76,5.79,1437200.0,4.7767,4.7931,4.7274,4.752,1437200.0
2009-05-13 15:55:00,5.79,5.8,5.75,5.77,2985600.0,4.752,4.7603,4.7192,4.7356,2985600.0
2009-05-14 09:30:00,5.8,5.92,5.79,5.91,1280400.0,4.7603,4.8587,4.752,4.8505,1280400.0
2009-05-14 09:35:00,5.9,5.93,5.8,5.81,1250400.0,4.8423,4.8669,4.7603,4.7685,1250400.0
2009-05-14 09:40:00,5.8,5.87,5.8,5.82,844800.0,4.7603,4.8177,4.7603,4.7767,844800.0
2009-05-14 09:45:00,5.83,5.86,5.73,5.73,859600.0,4.7849,4.8095,4.7028,4.7028,859600.0
2009-05-14 09:50:00,5.73,5.76,5.7,5.7,812000.0,4.7028,4.7274,4.6782,4.6782,812000.0
2009-05-14 09:55:00,5.7,5.76,5.68,5.76,703600.0,4.6782,4.7274,4.6618,4.7274,703600.0
2009-05-14 10:00:00,5.76,5.89,5.75,5.89,1258000.0,4.7274,4.8341,4.7192,4.8341,1258000.0
2009-05-14 10:05:00,5.89,5.95,5.87,5.89,1294400.0,4.8341,4.8834,4.8177,4.8341,1294400.0
2009-05-14 10:10:00,5.89,5.94,5.89,5.91,747600.0,4.8341,4.8752,4.8341,4.8505,747600.0
2009-05-14 10:15:00,5.91,5.94,5.88,5.89,707200.0,4.8505,4.8752,4.8259,4.8341,707200.0
2009-05-14 10:20:00,5.89,5.96,5.87,5.92,1037200.0,4.8341,4.8916,4.8177,4.8587,1037200.0
2009-05-14 10:25:00,5.92,5.92,5.84,5.85,1096000.0,4.8587,4.8587,4.7931,4.8013,1096000.0
2009-05-14 10:30:00,5.85,5.93,5.85,5.9,703600.0,4.8013,4.8669,4.8013,4.8423,703600.0
2009-05-14 10:35:00,5.9,5.94,5.87,5.87,1000000.0,4.8423,4.8752,4.8177,4.8177,1000000.0
2009-05-14 10:40:00,5.87,5.89,5.87,5.87,541600.0,4.8177,4.8341,4.8177,4.8177,541600.0
2009-05-14 10:45:00,5.87,5.9,5.84,5.85,674400.0,4.8177,4.8423,4.7931,4.8013,674400.0
2009-05-14 10:50:00,5.85,5.92,5.85,5.91,760800.0,4.8013,4.8587,4.8013,4.8505,760800.0
2009-05-14 10:55:00,5.91,5.92,5.9,5.92,419200.0,4.8505,4.8587,4.8423,4.8587,419200.0
2009-05-14 11:00:00,5.92,5.99,5.91,5.97,1150400.0,4.8587,4.9162,4.8505,4.8998,1150400.0
2009-05-14 11:05:00,5.97,6.01,5.97,5.98,517600.0,4.8998,4.9326,4.8998,4.908,517600.0
2009-05-14 11:10:00,5.99,6.03,5.98,6.03,865600.0,4.9162,4.949,4.908,4.949,865600.0
2009-05-14 11:15:00,6.03,6.06,6.02,6.05,510400.0,4.949,4.9736,4.9408,4.9654,510400.0
2009-05-14 11:20:00,6.05,6.06,6.02,6.02,692000.0,4.9654,4.9736,4.9408,4.9408,692000.0
2009-05-14 11:25:00,6.02,6.05,6.01,6.04,653200.0,4.9408,4.9654,4.9326,4.9572,653200.0
2009-05-14 11:30:00,6.04,6.06,6.04,6.04,393200.0,4.9572,4.9736,4.9572,4.9572,393200.0
2009-05-14 11:35:00,6.04,6.04,6.01,6.02,575200.0,4.9572,4.9572,4.9326,4.9408,575200.0
2009-05-14 11:40:00,6.02,6.03,6.0,6.01,478000.0,4.9408,4.949,4.9244,4.9326,478000.0
2009-05-14 11:45:00,6.0,6.01,5.97,5.98,924800.0,4.9244,4.9326,4.8998,4.908,924800.0
2009-05-14 11:50:00,5.98,6.0,5.97,5.99,295600.0,4.908,4.9244,4.8998,4.9162,295600.0
2009-05-14 11:55:00,5.99,6.02,5.99,6.01,311200.0,4.9162,4.9408,4.9162,4.9326,311200.0
2009-05-14 12:00:00,6.01,6.05,6.0,6.05,490800.0,4.9326,4.9654,4.9244,4.9654,490800.0
2009-05-14 12:05:00,6.05,6.06,6.04,6.06,626400.0,4.9654,4.9736,4.9572,4.9736,626400.0
2009-05-14 12:10:00,6.06,6.12,6.06,6.11,1110000.0,4.9736,5.0229,4.9736,5.0147,1110000.0
2009-05-14 12:15:00,6.11,6.13,6.1,6.11,566000.0,5.0147,5.0311,5.0065,5.0147,566000.0
2009-05-14 12:20:00,6.11,6.12,6.09,6.12,305200.0,5.0147,5.0229,4.9983,5.0229,305200.0
2009-05-14 12:25:00,6.12,6.12,6.1,6.1,322800.0,5.0229,5.0229,5.0065,5.0065,322800.0
2009-05-14 12:30:00,6.11,6.16,6.1,6.15,575200.0,5.0147,5.0557,5.0065,5.0475,575200.0
2009-05-14 12:35:00,6.16,6.18,6.15,6.17,645200.0,5.0557,5.0721,5.0475,5.0639,645200.0
2009-05-14 12:40:00,6.17,6.18,6.13,6.13,814400.0,5.0639,5.0721,5.0311,5.0311,814400.0
2009-05-14 12:45:00,6.13,6.13,6.1,6.12,358400.0,5.0311,5.0311,5.0065,5.0229,358400.0
2009-05-14 12:50:00,6.12,6.16,6.12,6.15,355200.0,5.0229,5.0557,5.0229,5.0475,355200.0
2009-05-14 12:55:00,6.15,6.16,6.11,6.12,652800.0,5.0475,5.0557,5.0147,5.0229,652800.0
2009-05-14 13:00:00,6.11,6.14,6.1,6.13,493600.0,5.0147,5.0393,5.0065,5.0311,493600.0
2009-05-14 13:05:00,6.13,6.14,6.12,6.13,467600.0,5.0311,5.0393,5.0229,5.0311,467600.0
2009-05-14 13:10:00,6.12,6.15,6.08,6.08,585600.0,5.0229,5.0475,4.9901,4.9901,585600.0
2009-05-14 13:15:00,6.08,6.09,6.07,6.07,589600.0,4.9901,4.9983,4.9819,4.9819,589600.0
2009-05-14 13:20:00,6.07,6.08,6.05,6.05,320000.0,4.9819,4.9901,4.9654,4.9654,320000.0
2009-05-14 13:25:00,6.05,6.07,6.04,6.07,236800.0,4.9654,4.9819,4.9572,4.9819,236800.0
2009-05-14 13:30:00,6.07,6.09,6.05,6.08,324400.0,4.9819,4.9983,4.9654,4.9901,324400.0
2009-05-14 13:35:00,6.09,6.15,6.09,6.15,639200.0,4.9983,5.0475,4.9983,5.0475,639200.0
2009-05-14 13:40:00,6.15,6.16,6.13,6.13,365200.0,5.0475,5.0557,5.0311,5.0311,365200.0
2009-05-14 13:45:00,6.13,6.15,6.13,6.15,222400.0,5.0311,5.0475,5.0311,5.0475,222400.0
2009-05-14 13:50:00,6.15,6.19,6.15,6.18,466000.0,5.0475,5.0803,5.0475,5.0721,466000.0
2009-05-14 13:55:00,6.18,6.18,6.13,6.13,279200.0,5.0721,5.0721,5.0311,5.0311,279200.0
2009-05-14 14:00:00,6.13,6.18,6.13,6.17,505600.0,5.0311,5.0721,5.0311,5.0639,505600.0
2009-05-14 14:05:00,6.17,6.19,6.17,6.17,370800.0,5.0639,5.0803,5.0639,5.0639,370800.0
2009-05-14 14:10:00,6.18,6.19,6.16,6.18,443600.0,5.0721,5.0803,5.0557,5.0721,443600.0
2009-05-14 14:15:00,6.18,6.22,6.18,6.22,554800.0,5.0721,5.105,5.0721,5.105,554800.0
2009-05-14 14:20:00,6.22,6.25,6.22,6.23,594400.0,5.105,5.1296,5.105,5.1132,594400.0
2009-05-14 14:25:00,6.23,6.23,6.2,6.21,738400.0,5.1132,5.1132,5.0885,5.0968,738400.0
2009-05-14 14:30:00,6.21,6.24,6.2,6.22,337200.0,5.0968,5.1214,5.0885,5.105,337200.0
2009-05-14 14:35:00,6.23,6.28,6.22,6.28,649600.0,5.1132,5.1542,5.105,5.1542,649600.0
2009-05-14 14:40:00,6.28,6.29,6.27,6.27,838800.0,5.1542,5.1624,5.146,5.146,838800.0
2009-05-14 14:45:00,6.28,6.28,6.22,6.24,560000.0,5.1542,5.1542,5.105,5.1214,560000.0
2009-05-14 14:50:00,6.23,6.24,6.21,6.22,982400.0,5.1132,5.1214,5.0968,5.105,982400.0
2009-05-14 14:55:00,6.22,6.22,6.18,6.2,998000.0,5.105,5.105,5.0721,5.0885,998000.0
2009-05-14 15:00:00,6.2,6.23,6.19,6.21,558400.0,5.0885,5.1132,5.0803,5.0968,558400.0
2009-05-14 15:05:00,6.2,6.21,6.16,6.18,776800.0,5.0885,5.0968,5.0557,5.0721,776800.0
2009-05-14 15:10:00,6.18,6.18,6.13,6.15,650800.0,5.0721,5.0721,5.0311,5.0475,650800.0
2009-05-14 15:15:00,6.14,6.18,6.11,6.17,926800.0,5.0393,5.0721,5.0147,5.0639,926800.0
2009-05-14 15:20:00,6.17,6.18,6.13,6.14,1100000.0,5.0639,5.0721,5.0311,5.0393,1100000.0
2009-05-14 15:25:00,6.14,6.17,6.13,6.14,1066800.0,5.0393,5.0639,5.0311,5.0393,1066800.0
2009-05-14 15:30:00,6.13,6.13,6.03,6.04,1645200.0,5.0311,5.0311,4.949,4.9572,1645200.0
2009-05-14 15:35:00,6.03,6.07,5.99,6.02,1629600.0,4.949,4.9819,4.9162,4.9408,1629600.0
2009-05-14 15:40:00,6.02,6.08,6.02,6.06,1148400.0,4.9408,4.9901,4.9408,4.9736,1148400.0
2009-05-14 15:45:00,6.06,6.1,6.05,6.09,1358400.0,4.9736,5.0065,4.9654,4.9983,1358400.0
2009-05-14 15:50:00,6.08,6.15,6.08,6.09,1464800.0,4.9901,5.0475,4.9901,4.9983,1464800.0
2009-05-14 15:55:00,6.08,6.09,6.01,6.01,1152400.0,4.9901,4.9983,4.9326,4.9326,1152400.0
2009-05-15 09:30:00,5.97,6.06,5.89,6.03,1547200.0,4.8998,4.9736,4.8341,4.949,1547200.0
2009-05-15 09:35:00,6.04,6.12,5.93,5.97,2030000.0,4.9572,5.0229,4.8669,4.8998,2030000.0
2009-05-15 09:40:00,5.97,5.98,5.89,5.97,1121600.0,4.8998,4.908,4.8341,4.8998,1121600.0
2009-05-15 09:45:00,5.97,6.04,5.94,6.04,1055200.0,4.8998,4.9572,4.8752,4.9572,1055200.0
2009-05-15 09:50:00,6.04,6.09,6.0,6.09,698400.0,4.9572,4.9983,4.9244,4.9983,698400.0
2009-05-15 09:55:00,6.09,6.11,6.03,6.03,1409600.0,4.9983,5.0147,4.949,4.949,1409600.0
2009-05-15 10:00:00,6.03,6.04,5.94,5.98,1015200.0,4.949,4.9572,4.8752,4.908,1015200.0
2009-05-15 10:05:00,5.98,6.03,5.96,6.03,955600.0,4.908,4.949,4.8916,4.949,955600.0
2009-05-15 10:10:00,6.04,6.04,5.97,6.01,860000.0,4.9572,4.9572,4.8998,4.9326,860000.0
2009-05-15 10:15:00,6.01,6.04,5.98,6.03,1054400.0,4.9326,4.9572,4.908,4.949,1054400.0
2009-05-15 10:20:00,6.03,6.05,6.01,6.04,688800.0,4.949,4.9654,4.9326,4.9572,688800.0
2009-05-15 10:25:00,6.05,6.09,6.05,6.07,872000.0,4.9654,4.9983,4.9654,4.9819,872000.0
2009-05-15 10:30:00,6.07,6.14,6.05,6.14,611600.0,4.9819,5.0393,4.9654,5.0393,611600.0
2009-05-15 10:35:00,6.14,6.16,6.12,6.16,719200.0,5.0393,5.0557,5.0229,5.0557,719200.0
2009-05-15 10:40:00,6.16,6.18,6.14,6.14,642800.0,5.0557,5.0721,5.0393,5.0393,642800.0
2009-05-15 10:45:00,6.14,6.16,6.14,6.15,312000.0,5.0393,5.0557,5.0393,5.0475,312000.0
2009-05-15 10:50:00,6.16,6.17,6.13,6.13,492000.0,5.0557,5.0639,5.0311,5.0311,492000.0
2009-05-15 10:55:00,6.13,6.15,6.11,6.13,733200.0,5.0311,5.0475,5.0147,5.0311,733200.0
2009-05-15 11:00:00,6.13,6.16,6.12,6.14,302800.0,5.0311,5.0557,5.0229,5.0393,302800.0
2009-05-15 11:05:00,6.14,6.15,6.11,6.12,561200.0,5.0393,5.0475,5.0147,5.0229,561200.0
2009-05-15 11:10:00,6.11,6.15,6.11,6.14,594800.0,5.0147,5.0475,5.0147,5.0393,594800.0
2009-05-15 11:15:00,6.13,6.15,6.11,6.12,439600.0,5.0311,5.0475,5.0147,5.0229,439600.0
2009-05-15 11:20:00,6.12,6.12,6.06,6.08,414800.0,5.0229,5.0229,4.9736,4.9901,414800.0
2009-05-15 11:25:00,6.08,6.08,6.04,6.06,351200.0,4.9901,4.9901,4.9572,4.9736,351200.0
2009-05-15 11:30:00,6.06,6.07,6.04,6.06,476000.0,4.9736,4.9819,4.9572,4.9736,476000.0
2009-05-15 11:35:00,6.06,6.07,6.03,6.03,385200.0,4.9736,4.9819,4.949,4.949,385200.0
2009-05-15 11:40:00,6.03,6.03,6.01,6.02,462000.0,4.949,4.949,4.9326,4.9408,462000.0
2009-05-15 11:45:00,6.02,6.02,6.0,6.0,581200.0,4.9408,4.9408,4.9244,4.9244,581200.0
2009-05-15 11:50:00,6.0,6.01,5.97,5.98,339200.0,4.9244,4.9326,4.8998,4.908,339200.0
2009-05-15 11:55:00,5.98,5.99,5.9,5.91,603600.0,4.908,4.9162,4.8423,4.8505,603600.0
2009-05-15 12:00:00,5.91,5.95,5.88,5.94,618000.0,4.8505,4.8834,4.8259,4.8752,618000.0
2009-05-15 12:05:00,5.94,5.96,5.94,5.95,348000.0,4.8752,4.8916,4.8752,4.8834,348000.0
2009-05-15 12:10:00,5.95,5.96,5.94,5.96,337200.0,4.8834,4.8916,4.8752,4.8916,337200.0
2009-05-15 12:15:00,5.96,5.96,5.92,5.92,407600.0,4.8916,4.8916,4.8587,4.8587,407600.0
2009-05-15 12:20:00,5.92,5.95,5.92,5.95,346800.0,4.8587,4.8834,4.8587,4.8834,346800.0
2009-05-15 12:25:00,5.95,5.98,5.95,5.97,322800.0,4.8834,4.908,4.8834,4.8998,322800.0
2009-05-15 12:30:00,5.97,5.98,5.96,5.97,326800.0,4.8998,4.908,4.8916,4.8998,326800.0
2009-05-15 12:35:00,5.97,5.97,5.94,5.96,424000.0,4.8998,4.8998,4.8752,4.8916,424000.0
2009-05-15 12:40:00,5.96,5.97,5.95,5.96,248800.0,4.8916,4.8998,4.8834,4.8916,248800.0
2009-05-15 12:45:00,5.96,5.97,5.93,5.95,239600.0,4.8916,4.8998,4.8669,4.8834,239600.0
2009-05-15 12:50:00,5.95,5.97,5.93,5.93,235200.0,4.8834,4.8998,4.8669,4.8669,235200.0
2009-05-15 12:55:00,5.93,5.93,5.9,5.92,617200.0,4.8669,4.8669,4.8423,4.8587,617200.0
2009-05-15 13:00:00,5.91,5.92,5.91,5.91,225600.0,4.8505,4.8587,4.8505,4.8505,225600.0
2009-05-15 13:05:00,5.91,5.94,5.91,5.93,296800.0,4.8505,4.8752,4.8505,4.8669,296800.0
2009-05-15 13:10:00,5.93,5.93,5.91,5.92,316000.0,4.8669,4.8669,4.8505,4.8587,316000.0
2009-05-15 13:15:00,5.92,5.95,5.92,5.93,318800.0,4.8587,4.8834,4.8587,4.8669,318800.0
2009-05-15 13:20:00,5.93,5.93,5.91,5.91,279600.0,4.8669,4.8669,4.8505,4.8505,279600.0
2009-05-15 13:25:00,5.91,5.91,5.86,5.86,871600.0,4.8505,4.8505,4.8095,4.8095,871600.0
2009-05-15 13:30:00,5.86,5.88,5.85,5.87,262400.0,4.8095,4.8259,4.8013,4.8177,262400.0
2009-05-15 13:35:00,5.87,5.87,5.83,5.84,439600.0,4.8177,4.8177,4.7849,4.7931,439600.0
2009-05-15 13:40:00,5.84,5.85,5.83,5.84,483200.0,4.7931,4.8013,4.7849,4.7931,483200.0
2009-05-15 13:45:00,5.84,5.89,5.82,5.89,451200.0,4.7931,4.8341,4.7767,4.8341,451200.0
2009-05-15 13:50:00,5.89,5.89,5.87,5.87,287600.0,4.8341,4.8341,4.8177,4.8177,287600.0
2009-05-15 13:55:00,5.87,5.87,5.85,5.86,265200.0,4.8177,4.8177,4.8013,4.8095,265200.0
2009-05-15 14:00:00,5.86,5.86,5.84,5.86,356800.0,4.8095,4.8095,4.7931,4.8095,356800.0
2009-05-15 14:05:00,5.86,5.87,5.82,5.87,365200.0,4.8095,4.8177,4.7767,4.8177,365200.0
2009-05-15 14:10:00,5.87,5.91,5.87,5.88,578800.0,4.8177,4.8505,4.8177,4.8259,578800.0
2009-05-15 14:15:00,5.89,5.91,5.87,5.9,451600.0,4.8341,4.8505,4.8177,4.8423,451600.0
2009-05-15 14:20:00,5.89,5.93,5.89,5.91,494400.0,4.8341,4.8669,4.8341,4.8505,494400.0
2009-05-15 14:25:00,5.92,5.92,5.87,5.88,893600.0,4.8587,4.8587,4.8177,4.8259,893600.0
2009-05-15 14:30:00,5.88,5.89,5.84,5.86,474000.0,4.8259,4.8341,4.7931,4.8095,474000.0
2009-05-15 14:35:00,5.86,5.87,5.84,5.87,591600.0,4.8095,4.8177,4.7931,4.8177,591600.0
2009-05-15 14:40:00,5.86,5.86,5.81,5.83,1076800.0,4.8095,4.8095,4.7685,4.7849,1076800.0
2009-05-15 14:45:00,5.83,5.83,5.8,5.8,630000.0,4.7849,4.7849,4.7603,4.7603,630000.0
2009-05-15 14:50:00,5.8,5.83,5.8,5.83,626800.0,4.7603,4.7849,4.7603,4.7849,626800.0
2009-05-15 14:55:00,5.83,5.84,5.82,5.83,459600.0,4.7849,4.7931,4.7767,4.7849,459600.0
2009-05-15 15:00:00,5.83,5.83,5.78,5.78,543600.0,4.7849,4.7849,4.7438,4.7438,543600.0
2009-05-15 15:05:00,5.78,5.82,5.76,5.8,762000.0,4.7438,4.7767,4.7274,4.7603,762000.0
2009-05-15 15:10:00,5.8,5.86,5.79,5.86,917600.0,4.7603,4.8095,4.752,4.8095,917600.0
2009-05-15 15:15:00,5.86,5.87,5.78,5.79,866800.0,4.8095,4.8177,4.7438,4.752,866800.0
2009-05-15 15:20:00,5.79,5.85,5.79,5.85,957200.0,4.752,4.8013,4.752,4.8013,957200.0
2009-05-15 15:25:00,5.85,5.91,5.85,5.9,1874400.0,4.8013,4.8505,4.8013,4.8423,1874400.0
2009-05-15 15:30:00,5.91,5.93,5.86,5.87,953600.0,4.8505,4.8669,4.8095,4.8177,953600.0
2009-05-15 15:35:00,5.87,5.9,5.86,5.87,629600.0,4.8177,4.8423,4.8095,4.8177,629600.0
2009-05-15 15:40:00,5.86,5.92,5.85,5.91,1269600.0,4.8095,4.8587,4.8013,4.8505,1269600.0
2009-05-15 15:45:00,5.91,5.93,5.88,5.91,1400000.0,4.8505,4.8669,4.8259,4.8505,1400000.0
2009-05-15 15:50:00,5.92,5.92,5.89,5.9,694000.0,4.8587,4.8587,4.8341,4.8423,694000.0
2009-05-15 15:55:00,5.9,5.91,5.87,5.91,1641600.0,4.8423,4.8505,4.8177,4.8505,1641600.0
2009-05-18 09:30:00,6.13,6.24,6.12,6.18,1578000.0,5.0311,5.1214,5.0229,5.0721,1578000.0
2009-05-18 09:35:00,6.18,6.18,6.1,6.17,1178800.0,5.0721,5.0721,5.0065,5.0639,1178800.0
2009-05-18 09:40:00,6.17,6.2,6.11,6.18,2212800.0,5.0639,5.0885,5.0147,5.0721,2212800.0
2009-05-18 09:45:00,6.18,6.25,6.17,6.19,1796400.0,5.0721,5.1296,5.0639,5.0803,1796400.0
2009-05-18 09:50:00,6.19,6.25,6.16,6.18,656000.0,5.0803,5.1296,5.0557,5.0721,656000.0
2009-05-18 09:55:00,6.18,6.21,6.16,6.17,641200.0,5.0721,5.0968,5.0557,5.0639,641200.0
2009-05-18 10:00:00,6.17,6.18,6.11,6.11,982000.0,5.0639,5.0721,5.0147,5.0147,982000.0
2009-05-18 10:05:00,6.11,6.15,6.09,6.12,1038400.0,5.0147,5.0475,4.9983,5.0229,1038400.0
2009-05-18 10:10:00,6.11,6.14,6.06,6.09,885600.0,5.0147,5.0393,4.9736,4.9983,885600.0
2009-05-18 10:15:00,6.09,6.13,6.09,6.13,1180800.0,4.9983,5.0311,4.9983,5.0311,1180800.0
2009-05-18 10:20:00,6.13,6.2,6.13,6.18,883600.0,5.0311,5.0885,5.0311,5.0721,883600.0
2009-05-18 10:25:00,6.18,6.21,6.16,6.19,839600.0,5.0721,5.0968,5.0557,5.0803,839600.0
2009-05-18 10:30:00,6.19,6.24,6.19,6.2,1109600.0,5.0803,5.1214,5.0803,5.0885,1109600.0
2009-05-18 10:35:00,6.21,6.24,6.2,6.23,386000.0,5.0968,5.1214,5.0885,5.1132,386000.0
2009-05-18 10:40:00,6.23,6.29,6.18,6.28,1233200.0,5.1132,5.1624,5.0721,5.1542,1233200.0
2009-05-18 10:45:00,6.28,6.31,6.27,6.3,858000.0,5.1542,5.1788,5.146,5.1706,858000.0
2009-05-18 10:50:00,6.3,6.32,6.29,6.29,762400.0,5.1706,5.187,5.1624,5.1624,762400.0
2009-05-18 10:55:00,6.29,6.3,6.27,6.28,462000.0,5.1624,5.1706,5.146,5.1542,462000.0
2009-05-18 11:00:00,6.28,6.29,6.25,6.25,441600.0,5.1542,5.1624,5.1296,5.1296,441600.0
2009-05-18 11:05:00,6.26,6.27,6.21,6.21,450000.0,5.1378,5.146,5.0968,5.0968,450000.0
2009-05-18 11:10:00,6.21,6.24,6.21,6.23,428400.0,5.0968,5.1214,5.0968,5.1132,428400.0
2009-05-18 11:15:00,6.23,6.25,6.19,6.2,650800.0,5.1132,5.1296,5.0803,5.0885,650800.0
2009-05-18 11:20:00,6.19,6.23,6.18,6.21,608400.0,5.0803,5.1132,5.0721,5.0968,608400.0
2009-05-18 11:25:00,6.21,6.25,6.21,6.25,178400.0,5.0968,5.1296,5.0968,5.1296,178400.0
2009-05-18 11:30:00,6.25,6.27,6.25,6.25,608400.0,5.1296,5.146,5.1296,5.1296,608400.0
2009-05-18 11:35:00,6.25,6.26,6.22,6.24,238000.0,5.1296,5.1378,5.105,5.1214,238000.0
2009-05-18 11:40:00,6.24,6.25,6.23,6.24,106000.0,5.1214,5.1296,5.1132,5.1214,106000.0
2009-05-18 11:45:00,6.25,6.26,6.22,6.23,284800.0,5.1296,5.1378,5.105,5.1132,284800.0
2009-05-18 11:50:00,6.23,6.26,6.22,6.26,222400.0,5.1132,5.1378,5.105,5.1378,222400.0
2009-05-18 11:55:00,6.26,6.27,6.22,6.23,402800.0,5.1378,5.146,5.105,5.1132,402800.0
2009-05-18 12:00:00,6.23,6.24,6.22,6.23,227200.0,5.1132,5.1214,5.105,5.1132,227200.0
2009-05-18 12:05:00,6.23,6.25,6.23,6.24,230000.0,5.1132,5.1296,5.1132,5.1214,230000.0
2009-05-18 12:10:00,6.24,6.25,6.23,6.25,234800.0,5.1214,5.1296,5.1132,5.1296,234800.0
2009-05-18 12:15:00,6.25,6.26,6.23,6.24,223600.0,5.1296,5.1378,5.1132,5.1214,223600.0
2009-05-18 12:20:00,6.24,6.25,6.23,6.24,326000.0,5.1214,5.1296,5.1132,5.1214,326000.0
2009-05-18 12:25:00,6.25,6.3,6.25,6.29,554400.0,5.1296,5.1706,5.1296,5.1624,554400.0
2009-05-18 12:30:00,6.29,6.3,6.29,6.29,380000.0,5.1624,5.1706,5.1624,5.1624,380000.0
2009-05-18 12:35:00,6.3,6.3,6.29,6.29,285600.0,5.1706,5.1706,5.1624,5.1624,285600.0
2009-05-18 12:40:00,6.29,6.38,6.29,6.37,946000.0,5.1624,5.2363,5.1624,5.2281,946000.0
2009-05-18 12:45:00,6.37,6.38,6.36,6.36,488000.0,5.2281,5.2363,5.2199,5.2199,488000.0
2009-05-18 12:50:00,6.37,6.37,6.35,6.35,287200.0,5.2281,5.2281,5.2117,5.2117,287200.0
2009-05-18 12:55:00,6.35,6.36,6.34,6.36,277200.0,5.2117,5.2199,5.2034,5.2199,277200.0
2009-05-18 13:00:00,6.36,6.37,6.33,6.33,488000.0,5.2199,5.2281,5.1952,5.1952,488000.0
2009-05-18 13:05:00,6.33,6.33,6.31,6.32,539600.0,5.1952,5.1952,5.1788,5.187,539600.0
2009-05-18 13:10:00,6.32,6.35,6.32,6.35,616400.0,5.187,5.2117,5.187,5.2117,616400.0
2009-05-18 13:15:00,6.35,6.35,6.32,6.34,440000.0,5.2117,5.2117,5.187,5.2034,440000.0
2009-05-18 13:20:00,6.34,6.35,6.32,6.33,148800.0,5.2034,5.2117,5.187,5.1952,148800.0
2009-05-18 13:25:00,6.32,6.34,6.3,6.33,331200.0,5.187,5.2034,5.1706,5.1952,331200.0
2009-05-18 13:30:00,6.34,6.35,6.32,6.33,439200.0,5.2034,5.2117,5.187,5.1952,439200.0
2009-05-18 13:35:00,6.33,6.34,6.31,6.32,277200.0,5.1952,5.2034,5.1788,5.187,277200.0
2009-05-18 13:40:00,6.32,6.33,6.28,6.3,609200.0,5.187,5.1952,5.1542,5.1706,609200.0
2009-05-18 13:45:00,6.3,6.32,6.3,6.31,260000.0,5.1706,5.187,5.1706,5.1788,260000.0
2009-05-18 13:50:00,6.3,6.34,6.3,6.34,247200.0,5.1706,5.2034,5.1706,5.2034,247200.0
2009-05-18 13:55:00,6.34,6.36,6.33,6.33,420800.0,5.2034,5.2199,5.1952,5.1952,420800.0
2009-05-18 14:00:00,6.34,6.35,6.32,6.34,236400.0,5.2034,5.2117,5.187,5.2034,236400.0
2009-05-18 14:05:00,6.34,6.35,6.33,6.35,300800.0,5.2034,5.2117,5.1952,5.2117,300800.0
2009-05-18 14:10:00,6.35,6.38,6.34,6.36,738400.0,5.2117,5.2363,5.2034,5.2199,738400.0
2009-05-18 14:15:00,6.37,6.38,6.34,6.34,944800.0,5.2281,5.2363,5.2034,5.2034,944800.0
2009-05-18 14:20:00,6.34,6.35,6.33,6.33,239200.0,5.2034,5.2117,5.1952,5.1952,239200.0
2009-05-18 14:25:00,6.33,6.34,6.31,6.33,443600.0,5.1952,5.2034,5.1788,5.1952,443600.0
2009-05-18 14:30:00,6.33,6.39,6.33,6.37,1022400.0,5.1952,5.2445,5.1952,5.2281,1022400.0
2009-05-18 14:35:00,6.38,6.39,6.37,6.39,411200.0,5.2363,5.2445,5.2281,5.2445,411200.0
2009-05-18 14:40:00,6.38,6.47,6.36,6.47,1642000.0,5.2363,5.3101,5.2199,5.3101,1642000.0
2009-05-18 14:45:00,6.47,6.5,6.47,6.49,1023600.0,5.3101,5.3348,5.3101,5.3266,1023600.0
2009-05-18 14:50:00,6.49,6.5,6.48,6.48,470800.0,5.3266,5.3348,5.3184,5.3184,470800.0
2009-05-18 14:55:00,6.48,6.49,6.47,6.48,439600.0,5.3184,5.3266,5.3101,5.3184,439600.0
2009-05-18 15:00:00,6.48,6.48,6.44,6.45,450400.0,5.3184,5.3184,5.2855,5.2937,450400.0
2009-05-18 15:05:00,6.45,6.49,6.44,6.48,363200.0,5.2937,5.3266,5.2855,5.3184,363200.0
2009-05-18 15:10:00,6.48,6.49,6.43,6.47,570400.0,5.3184,5.3266,5.2773,5.3101,570400.0
2009-05-18 15:15:00,6.47,6.48,6.45,6.47,521200.0,5.3101,5.3184,5.2937,5.3101,521200.0
2009-05-18 15:20:00,6.47,6.47,6.43,6.47,502000.0,5.3101,5.3101,5.2773,5.3101,502000.0
2009-05-18 15:25:00,6.47,6.49,6.44,6.45,426800.0,5.3101,5.3266,5.2855,5.2937,426800.0
2009-05-18 15:30:00,6.45,6.49,6.42,6.49,576800.0,5.2937,5.3266,5.2691,5.3266,576800.0
2009-05-18 15:35:00,6.49,6.49,6.47,6.48,526800.0,5.3266,5.3266,5.3101,5.3184,526800.0
2009-05-18 15:40:00,6.48,6.49,6.44,6.48,1150000.0,5.3184,5.3266,5.2855,5.3184,1150000.0
2009-05-18 15:45:00,6.48,6.53,6.47,6.52,1526000.0,5.3184,5.3594,5.3101,5.3512,1526000.0
2009-05-18 15:50:00,6.52,6.56,6.52,6.54,1084400.0,5.3512,5.384,5.3512,5.3676,1084400.0
2009-05-18 15:55:00,6.54,6.57,6.52,6.52,1426800.0,5.3676,5.3922,5.3512,5.3512,1426800.0
2009-05-19 09:30:00,6.49,6.51,6.38,6.43,1212800.0,5.3266,5.343,5.2363,5.2773,1212800.0
2009-05-19 09:35:00,6.43,6.55,6.41,6.54,1385600.0,5.2773,5.3758,5.2609,5.3676,1385600.0
2009-05-19 09:40:00,6.54,6.54,6.41,6.45,1608400.0,5.3676,5.3676,5.2609,5.2937,1608400.0
2009-05-19 09:45:00,6.45,6.49,6.4,6.44,1604000.0,5.2937,5.3266,5.2527,5.2855,1604000.0
2009-05-19 09:50:00,6.43,6.43,6.31,6.33,1372000.0,5.2773,5.2773,5.1788,5.1952,1372000.0
2009-05-19 09:55:00,6.33,6.37,6.31,6.33,1260000.0,5.1952,5.2281,5.1788,5.1952,1260000.0
2009-05-19 10:00:00,6.33,6.33,6.29,6.3,1137600.0,5.1952,5.1952,5.1624,5.1706,1137600.0
2009-05-19 10:05:00,6.3,6.36,6.3,6.36,1116800.0,5.1706,5.2199,5.1706,5.2199,1116800.0
2009-05-19 10:10:00,6.36,6.37,6.33,6.35,1108400.0,5.2199,5.2281,5.1952,5.2117,1108400.0
2009-05-19 10:15:00,6.36,6.4,6.35,6.4,830000.0,5.2199,5.2527,5.2117,5.2527,830000.0
2009-05-19 10:20:00,6.4,6.4,6.33,6.38,1083600.0,5.2527,5.2527,5.1952,5.2363,1083600.0
2009-05-19 10:25:00,6.39,6.49,6.38,6.48,1503600.0,5.2445,5.3266,5.2363,5.3184,1503600.0
2009-05-19 10:30:00,6.48,6.54,6.48,6.51,2696000.0,5.3184,5.3676,5.3184,5.343,2696000.0
2009-05-19 10:35:00,6.51,6.61,6.51,6.58,1560800.0,5.343,5.425,5.343,5.4004,1560800.0
2009-05-19 10:40:00,6.58,6.58,6.48,6.48,1212400.0,5.4004,5.4004,5.3184,5.3184,1212400.0
2009-05-19 10:45:00,6.48,6.52,6.47,6.51,586800.0,5.3184,5.3512,5.3101,5.343,586800.0
2009-05-19 10:50:00,6.5,6.52,6.49,6.51,661600.0,5.3348,5.3512,5.3266,5.343,661600.0
2009-05-19 10:55:00,6.51,6.53,6.46,6.49,1036000.0,5.343,5.3594,5.3019,5.3266,1036000.0
2009-05-19 11:00:00,6.48,6.52,6.47,6.49,455200.0,5.3184,5.3512,5.3101,5.3266,455200.0
2009-05-19 11:05:00,6.49,6.49,6.43,6.44,476000.0,5.3266,5.3266,5.2773,5.2855,476000.0
2009-05-19 11:10:00,6.44,6.45,6.4,6.42,618000.0,5.2855,5.2937,5.2527,5.2691,618000.0
2009-05-19 11:15:00,6.42,6.46,6.41,6.44,236000.0,5.2691,5.3019,5.2609,5.2855,236000.0
2009-05-19 11:20:00,6.44,6.46,6.41,6.42,331200.0,5.2855,5.3019,5.2609,5.2691,331200.0
2009-05-19 11:25:00,6.42,6.47,6.39,6.46,960000.0,5.2691,5.3101,5.2445,5.3019,960000.0
2009-05-19 11:30:00,6.46,6.49,6.45,6.48,689600.0,5.3019,5.3266,5.2937,5.3184,689600.0
2009-05-19 11:35:00,6.48,6.5,6.47,6.49,678800.0,5.3184,5.3348,5.3101,5.3266,678800.0
2009-05-19 11:40:00,6.49,6.52,6.48,6.52,273600.0,5.3266,5.3512,5.3184,5.3512,273600.0
2009-05-19 11:45:00,6.51,6.53,6.49,6.52,426400.0,5.343,5.3594,5.3266,5.3512,426400.0
2009-05-19 11:50:00,6.52,6.53,6.47,6.49,442400.0,5.3512,5.3594,5.3101,5.3266,442400.0
2009-05-19 11:55:00,6.49,6.52,6.48,6.5,412000.0,5.3266,5.3512,5.3184,5.3348,412000.0
2009-05-19 12:00:00,6.5,6.51,6.48,6.49,314000.0,5.3348,5.343,5.3184,5.3266,314000.0
2009-05-19 12:05:00,6.49,6.5,6.48,6.5,246400.0,5.3266,5.3348,5.3184,5.3348,246400.0
2009-05-19 12:10:00,6.5,6.51,6.48,6.5,280400.0,5.3348,5.343,5.3184,5.3348,280400.0
2009-05-19 12:15:00,6.5,6.54,6.49,6.53,341200.0,5.3348,5.3676,5.3266,5.3594,341200.0
2009-05-19 12:20:00,6.53,6.53,6.51,6.53,255600.0,5.3594,5.3594,5.343,5.3594,255600.0
2009-05-19 12:25:00,6.53,6.56,6.53,6.56,608800.0,5.3594,5.384,5.3594,5.384,608800.0
2009-05-19 12:30:00,6.56,6.56,6.52,6.52,635200.0,5.384,5.384,5.3512,5.3512,635200.0
2009-05-19 12:35:00,6.52,6.52,6.49,6.51,418800.0,5.3512,5.3512,5.3266,5.343,418800.0
2009-05-19 12:40:00,6.5,6.52,6.5,6.51,198800.0,5.3348,5.3512,5.3348,5.343,198800.0
2009-05-19 12:45:00,6.52,6.53,6.51,6.51,365600.0,5.3512,5.3594,5.343,5.343,365600.0
2009-05-19 12:50:00,6.52,6.52,6.46,6.47,698000.0,5.3512,5.3512,5.3019,5.3101,698000.0
2009-05-19 12:55:00,6.47,6.49,6.46,6.46,444800.0,5.3101,5.3266,5.3019,5.3019,444800.0
2009-05-19 13:00:00,6.46,6.49,6.45,6.48,433200.0,5.3019,5.3266,5.2937,5.3184,433200.0
2009-05-19 13:05:00,6.48,6.52,6.48,6.52,262400.0,5.3184,5.3512,5.3184,5.3512,262400.0
2009-05-19 13:10:00,6.52,6.53,6.5,6.51,294800.0,5.3512,5.3594,5.3348,5.343,294800.0
2009-05-19 13:15:00,6.51,6.57,6.51,6.56,596800.0,5.343,5.3922,5.343,5.384,596800.0
2009-05-19 13:20:00,6.56,6.63,6.56,6.61,877600.0,5.384,5.4415,5.384,5.425,877600.0
2009-05-19 13:25:00,6.61,6.64,6.59,6.62,743200.0,5.425,5.4497,5.4086,5.4333,743200.0
2009-05-19 13:30:00,6.63,6.66,6.59,6.6,465600.0,5.4415,5.4661,5.4086,5.4168,465600.0
2009-05-19 13:35:00,6.6,6.64,6.58,6.63,857200.0,5.4168,5.4497,5.4004,5.4415,857200.0
2009-05-19 13:40:00,6.63,6.64,6.59,6.61,725200.0,5.4415,5.4497,5.4086,5.425,725200.0
2009-05-19 13:45:00,6.6,6.63,6.6,6.62,312400.0,5.4168,5.4415,5.4168,5.4333,312400.0
2009-05-19 13:50:00,6.62,6.62,6.57,6.59,400000.0,5.4333,5.4333,5.3922,5.4086,400000.0
2009-05-19 13:55:00,6.59,6.6,6.57,6.6,536800.0,5.4086,5.4168,5.3922,5.4168,536800.0
2009-05-19 14:00:00,6.6,6.61,6.55,6.56,761600.0,5.4168,5.425,5.3758,5.384,761600.0
2009-05-19 14:05:00,6.56,6.6,6.55,6.59,438400.0,5.384,5.4168,5.3758,5.4086,438400.0
2009-05-19 14:10:00,6.59,6.59,6.57,6.58,296000.0,5.4086,5.4086,5.3922,5.4004,296000.0
2009-05-19 14:15:00,6.57,6.61,6.57,6.61,112400.0,5.3922,5.425,5.3922,5.425,112400.0
2009-05-19 14:20:00,6.61,6.63,6.6,6.61,263600.0,5.425,5.4415,5.4168,5.425,263600.0
2009-05-19 14:25:00,6.61,6.65,6.6,6.64,403200.0,5.425,5.4579,5.4168,5.4497,403200.0
2009-05-19 14:30:00,6.64,6.68,6.64,6.66,741200.0,5.4497,5.4825,5.4497,5.4661,741200.0
2009-05-19 14:35:00,6.66,6.68,6.63,6.65,518400.0,5.4661,5.4825,5.4415,5.4579,518400.0
2009-05-19 14:40:00,6.64,6.66,6.63,6.65,572000.0,5.4497,5.4661,5.4415,5.4579,572000.0
2009-05-19 14:45:00,6.65,6.72,6.65,6.7,1038400.0,5.4579,5.5153,5.4579,5.4989,1038400.0
2009-05-19 14:50:00,6.7,6.73,6.68,6.72,768000.0,5.4989,5.5235,5.4825,5.5153,768000.0
2009-05-19 14:55:00,6.72,6.73,6.67,6.68,599600.0,5.5153,5.5235,5.4743,5.4825,599600.0
2009-05-19 15:00:00,6.68,6.69,6.67,6.68,518800.0,5.4825,5.4907,5.4743,5.4825,518800.0
2009-05-19 15:05:00,6.68,6.73,6.67,6.71,1209200.0,5.4825,5.5235,5.4743,5.5071,1209200.0
2009-05-19 15:10:00,6.71,6.72,6.66,6.66,716400.0,5.5071,5.5153,5.4661,5.4661,716400.0
2009-05-19 15:15:00,6.66,6.67,6.63,6.67,486800.0,5.4661,5.4743,5.4415,5.4743,486800.0
2009-05-19 15:20:00,6.67,6.68,6.65,6.68,504800.0,5.4743,5.4825,5.4579,5.4825,504800.0
2009-05-19 15:25:00,6.68,6.69,6.65,6.66,584000.0,5.4825,5.4907,5.4579,5.4661,584000.0
2009-05-19 15:30:00,6.66,6.67,6.57,6.57,935200.0,5.4661,5.4743,5.3922,5.3922,935200.0
2009-05-19 15:35:00,6.57,6.64,6.56,6.62,1596800.0,5.3922,5.4497,5.384,5.4333,1596800.0
2009-05-19 15:40:00,6.62,6.64,6.57,6.57,1164400.0,5.4333,5.4497,5.3922,5.3922,1164400.0
2009-05-19 15:45:00,6.57,6.61,6.52,6.52,1325600.0,5.3922,5.425,5.3512,5.3512,1325600.0
2009-05-19 15:50:00,6.53,6.58,6.52,6.53,1098800.0,5.3594,5.4004,5.3512,5.3594,1098800.0
2009-05-19 15:55:00,6.53,6.54,6.47,6.51,948000.0,5.3594,5.3676,5.3101,5.343,948000.0
2009-05-20 09:30:00,6.7,6.78,6.63,6.74,1592000.0,5.4989,5.5646,5.4415,5.5317,1592000.0
2009-05-20 09:35:00,6.74,6.75,6.66,6.7,1414800.0,5.5317,5.5399,5.4661,5.4989,1414800.0
2009-05-20 09:40:00,6.69,6.81,6.67,6.79,1681200.0,5.4907,5.5892,5.4743,5.5728,1681200.0
2009-05-20 09:45:00,6.78,6.85,6.76,6.8,1919200.0,5.5646,5.622,5.5482,5.581,1919200.0
2009-05-20 09:50:00,6.8,6.86,6.79,6.85,1752400.0,5.581,5.6302,5.5728,5.622,1752400.0
2009-05-20 09:55:00,6.84,6.87,6.82,6.85,1115600.0,5.6138,5.6384,5.5974,5.622,1115600.0
2009-05-20 10:00:00,6.85,6.94,6.85,6.93,1639600.0,5.622,5.6959,5.622,5.6877,1639600.0
2009-05-20 10:05:00,6.93,6.94,6.91,6.92,907200.0,5.6877,5.6959,5.6713,5.6795,907200.0
2009-05-20 10:10:00,6.92,6.92,6.87,6.9,868400.0,5.6795,5.6795,5.6384,5.6631,868400.0
2009-05-20 10:15:00,6.9,6.97,6.89,6.96,1046000.0,5.6631,5.7205,5.6549,5.7123,1046000.0
2009-05-20 10:20:00,6.96,7.02,6.96,7.01,1186400.0,5.7123,5.7615,5.7123,5.7533,1186400.0
2009-05-20 10:25:00,7.02,7.03,6.96,6.96,1123200.0,5.7615,5.7698,5.7123,5.7123,1123200.0
2009-05-20 10:30:00,6.96,6.98,6.94,6.94,890400.0,5.7123,5.7287,5.6959,5.6959,890400.0
2009-05-20 10:35:00,6.94,6.96,6.93,6.95,597200.0,5.6959,5.7123,5.6877,5.7041,597200.0
2009-05-20 10:40:00,6.95,6.99,6.94,6.99,633600.0,5.7041,5.7369,5.6959,5.7369,633600.0
2009-05-20 10:45:00,6.99,6.99,6.93,6.95,715600.0,5.7369,5.7369,5.6877,5.7041,715600.0
2009-05-20 10:50:00,6.95,6.97,6.93,6.93,486800.0,5.7041,5.7205,5.6877,5.6877,486800.0
2009-05-20 10:55:00,6.93,6.93,6.89,6.9,707600.0,5.6877,5.6877,5.6549,5.6631,707600.0
2009-05-20 11:00:00,6.9,6.94,6.89,6.93,505600.0,5.6631,5.6959,5.6549,5.6877,505600.0
2009-05-20 11:05:00,6.92,6.94,6.88,6.88,926400.0,5.6795,5.6959,5.6466,5.6466,926400.0
2009-05-20 11:10:00,6.88,6.9,6.87,6.9,690000.0,5.6466,5.6631,5.6384,5.6631,690000.0
2009-05-20 11:15:00,6.9,6.9,6.86,6.87,630400.0,5.6631,5.6631,5.6302,5.6384,630400.0
2009-05-20 11:20:00,6.86,6.88,6.84,6.84,665600.0,5.6302,5.6466,5.6138,5.6138,665600.0
2009-05-20 11:25:00,6.84,6.85,6.81,6.83,891200.0,5.6138,5.622,5.5892,5.6056,891200.0
2009-05-20 11:30:00,6.84,6.86,6.83,6.86,736000.0,5.6138,5.6302,5.6056,5.6302,736000.0
2009-05-20 11:35:00,6.86,6.87,6.85,6.86,453600.0,5.6302,5.6384,5.622,5.6302,453600.0
2009-05-20 11:40:00,6.86,6.88,6.85,6.87,485600.0,5.6302,5.6466,5.622,5.6384,485600.0
2009-05-20 11:45:00,6.87,6.88,6.82,6.82,710400.0,5.6384,5.6466,5.5974,5.5974,710400.0
2009-05-20 11:50:00,6.82,6.85,6.73,6.76,1398000.0,5.5974,5.622,5.5235,5.5482,1398000.0
2009-05-20 11:55:00,6.76,6.77,6.69,6.69,913600.0,5.5482,5.5564,5.4907,5.4907,913600.0
2009-05-20 12:00:00,6.69,6.7,6.67,6.7,750400.0,5.4907,5.4989,5.4743,5.4989,750400.0
2009-05-20 12:05:00,6.7,6.74,6.69,6.69,1341600.0,5.4989,5.5317,5.4907,5.4907,1341600.0
2009-05-20 12:10:00,6.69,6.74,6.68,6.73,894800.0,5.4907,5.5317,5.4825,5.5235,894800.0
2009-05-20 12:15:00,6.73,6.73,6.7,6.72,458000.0,5.5235,5.5235,5.4989,5.5153,458000.0
2009-05-20 12:20:00,6.72,6.73,6.71,6.71,366000.0,5.5153,5.5235,5.5071,5.5071,366000.0
2009-05-20 12:25:00,6.7,6.72,6.68,6.7,522000.0,5.4989,5.5153,5.4825,5.4989,522000.0
2009-05-20 12:30:00,6.69,6.7,6.6,6.61,1051200.0,5.4907,5.4989,5.4168,5.425,1051200.0
2009-05-20 12:35:00,6.61,6.63,6.59,6.62,616000.0,5.425,5.4415,5.4086,5.4333,616000.0
2009-05-20 12:40:00,6.62,6.65,6.61,6.65,199600.0,5.4333,5.4579,5.425,5.4579,199600.0
2009-05-20 12:45:00,6.65,6.66,6.64,6.64,509600.0,5.4579,5.4661,5.4497,5.4497,509600.0
2009-05-20 12:50:00,6.64,6.65,6.6,6.63,601600.0,5.4497,5.4579,5.4168,5.4415,601600.0
2009-05-20 12:55:00,6.63,6.64,6.55,6.55,705200.0,5.4415,5.4497,5.3758,5.3758,705200.0
2009-05-20 13:00:00,6.55,6.57,6.53,6.54,786000.0,5.3758,5.3922,5.3594,5.3676,786000.0
2009-05-20 13:05:00,6.54,6.57,6.51,6.55,621200.0,5.3676,5.3922,5.343,5.3758,621200.0
2009-05-20 13:10:00,6.55,6.57,6.53,6.56,566400.0,5.3758,5.3922,5.3594,5.384,566400.0
2009-05-20 13:15:00,6.56,6.56,6.53,6.53,535600.0,5.384,5.384,5.3594,5.3594,535600.0
2009-05-20 13:20:00,6.53,6.57,6.49,6.57,768000.0,5.3594,5.3922,5.3266,5.3922,768000.0
2009-05-20 13:25:00,6.57,6.6,6.55,6.6,435200.0,5.3922,5.4168,5.3758,5.4168,435200.0
2009-05-20 13:30:00,6.6,6.6,6.58,6.58,285600.0,5.4168,5.4168,5.4004,5.4004,285600.0
2009-05-20 13:35:00,6.58,6.65,6.56,6.64,830000.0,5.4004,5.4579,5.384,5.4497,830000.0
2009-05-20 13:40:00,6.64,6.68,6.64,6.66,982800.0,5.4497,5.4825,5.4497,5.4661,982800.0
2009-05-20 13:45:00,6.66,6.68,6.65,6.66,699200.0,5.4661,5.4825,5.4579,5.4661,699200.0
2009-05-20 13:50:00,6.66,6.67,6.64,6.66,366800.0,5.4661,5.4743,5.4497,5.4661,366800.0
2009-05-20 13:55:00,6.65,6.66,6.65,6.66,158400.0,5.4579,5.4661,5.4579,5.4661,158400.0
2009-05-20 14:00:00,6.66,6.67,6.55,6.58,3103200.0,5.4661,5.4743,5.3758,5.4004,3103200.0
2009-05-20 14:05:00,6.58,6.66,6.56,6.63,1912400.0,5.4004,5.4661,5.384,5.4415,1912400.0
2009-05-20 14:10:00,6.62,6.65,6.58,6.6,918800.0,5.4333,5.4579,5.4004,5.4168,918800.0
2009-05-20 14:15:00,6.6,6.69,6.59,6.69,1265600.0,5.4168,5.4907,5.4086,5.4907,1265600.0
2009-05-20 14:20:00,6.69,6.72,6.68,6.72,857200.0,5.4907,5.5153,5.4825,5.5153,857200.0
2009-05-20 14:25:00,6.72,6.72,6.67,6.67,720800.0,5.5153,5.5153,5.4743,5.4743,720800.0
2009-05-20 14:30:00,6.67,6.68,6.59,6.63,955200.0,5.4743,5.4825,5.4086,5.4415,955200.0
2009-05-20 14:35:00,6.63,6.66,6.6,6.65,678400.0,5.4415,5.4661,5.4168,5.4579,678400.0
2009-05-20 14:40:00,6.65,6.71,6.64,6.68,1183200.0,5.4579,5.5071,5.4497,5.4825,1183200.0
2009-05-20 14:45:00,6.68,6.7,6.67,6.67,428000.0,5.4825,5.4989,5.4743,5.4743,428000.0
2009-05-20 14:50:00,6.68,6.7,6.63,6.68,1030400.0,5.4825,5.4989,5.4415,5.4825,1030400.0
2009-05-20 14:55:00,6.69,6.7,6.64,6.64,712800.0,5.4907,5.4989,5.4497,5.4497,712800.0
2009-05-20 15:00:00,6.64,6.65,6.59,6.59,715600.0,5.4497,5.4579,5.4086,5.4086,715600.0
2009-05-20 15:05:00,6.59,6.63,6.56,6.56,1104400.0,5.4086,5.4415,5.384,5.384,1104400.0
2009-05-20 15:10:00,6.56,6.57,6.51,6.51,1088800.0,5.384,5.3922,5.343,5.343,1088800.0
2009-05-20 15:15:00,6.52,6.54,6.5,6.53,992400.0,5.3512,5.3676,5.3348,5.3594,992400.0
2009-05-20 15:20:00,6.53,6.53,6.45,6.46,801600.0,5.3594,5.3594,5.2937,5.3019,801600.0
2009-05-20 15:25:00,6.45,6.49,6.43,6.47,1292000.0,5.2937,5.3266,5.2773,5.3101,1292000.0
2009-05-20 15:30:00,6.47,6.47,6.41,6.42,1291200.0,5.3101,5.3101,5.2609,5.2691,1291200.0
2009-05-20 15:35:00,6.42,6.48,6.42,6.44,1163600.0,5.2691,5.3184,5.2691,5.2855,1163600.0
2009-05-20 15:40:00,6.44,6.45,6.31,6.33,1568800.0,5.2855,5.2937,5.1788,5.1952,1568800.0
2009-05-20 15:45:00,6.33,6.35,6.32,6.34,1434400.0,5.1952,5.2117,5.187,5.2034,1434400.0
2009-05-20 15:50:00,6.34,6.36,6.31,6.34,858000.0,5.2034,5.2199,5.1788,5.2034,858000.0
2009-05-20 15:55:00,6.34,6.37,6.33,6.35,773200.0,5.2034,5.2281,5.1952,5.2117,773200.0
2009-05-21 09:30:00,6.09,6.12,6.05,6.1,1058000.0,4.9983,5.0229,4.9654,5.0065,1058000.0
2009-05-21 09:35:00,6.1,6.12,6.04,6.09,1351600.0,5.0065,5.0229,4.9572,4.9983,1351600.0
2009-05-21 09:40:00,6.08,6.2,6.06,6.18,1532400.0,4.9901,5.0885,4.9736,5.0721,1532400.0
2009-05-21 09:45:00,6.18,6.23,6.17,6.18,1444800.0,5.0721,5.1132,5.0639,5.0721,1444800.0
2009-05-21 09:50:00,6.18,6.26,6.18,6.19,994800.0,5.0721,5.1378,5.0721,5.0803,994800.0
2009-05-21 09:55:00,6.18,6.2,6.11,6.12,994400.0,5.0721,5.0885,5.0147,5.0229,994400.0
2009-05-21 10:00:00,6.13,6.22,6.1,6.12,2392000.0,5.0311,5.105,5.0065,5.0229,2392000.0
2009-05-21 10:05:00,6.13,6.21,6.11,6.18,1086000.0,5.0311,5.0968,5.0147,5.0721,1086000.0
2009-05-21 10:10:00,6.18,6.19,6.11,6.12,944000.0,5.0721,5.0803,5.0147,5.0229,944000.0
2009-05-21 10:15:00,6.12,6.13,6.05,6.06,765600.0,5.0229,5.0311,4.9654,4.9736,765600.0
2009-05-21 10:20:00,6.06,6.07,5.99,5.99,1452800.0,4.9736,4.9819,4.9162,4.9162,1452800.0
2009-05-21 10:25:00,6.0,6.02,5.98,6.0,908000.0,4.9244,4.9408,4.908,4.9244,908000.0
2009-05-21 10:30:00,6.0,6.02,5.98,6.02,411200.0,4.9244,4.9408,4.908,4.9408,411200.0
2009-05-21 10:35:00,6.02,6.05,6.0,6.04,400000.0,4.9408,4.9654,4.9244,4.9572,400000.0
2009-05-21 10:40:00,6.04,6.08,6.04,6.06,656800.0,4.9572,4.9901,4.9572,4.9736,656800.0
2009-05-21 10:45:00,6.05,6.06,6.01,6.03,330400.0,4.9654,4.9736,4.9326,4.949,330400.0
2009-05-21 10:50:00,6.03,6.03,5.95,5.95,551600.0,4.949,4.949,4.8834,4.8834,551600.0
2009-05-21 10:55:00,5.95,5.96,5.91,5.92,682400.0,4.8834,4.8916,4.8505,4.8587,682400.0
2009-05-21 11:00:00,5.92,5.94,5.89,5.9,490400.0,4.8587,4.8752,4.8341,4.8423,490400.0
2009-05-21 11:05:00,5.9,5.92,5.89,5.89,318800.0,4.8423,4.8587,4.8341,4.8341,318800.0
2009-05-21 11:10:00,5.89,5.96,5.89,5.95,608800.0,4.8341,4.8916,4.8341,4.8834,608800.0
2009-05-21 11:15:00,5.96,5.97,5.94,5.97,189600.0,4.8916,4.8998,4.8752,4.8998,189600.0
2009-05-21 11:20:00,5.96,5.98,5.95,5.97,331600.0,4.8916,4.908,4.8834,4.8998,331600.0
2009-05-21 11:25:00,5.97,5.97,5.94,5.96,336400.0,4.8998,4.8998,4.8752,4.8916,336400.0
2009-05-21 11:30:00,5.95,5.97,5.94,5.96,330000.0,4.8834,4.8998,4.8752,4.8916,330000.0
2009-05-21 11:35:00,5.96,6.0,5.96,6.0,1221600.0,4.8916,4.9244,4.8916,4.9244,1221600.0
2009-05-21 11:40:00,6.0,6.02,5.99,6.01,754800.0,4.9244,4.9408,4.9162,4.9326,754800.0
2009-05-21 11:45:00,6.02,6.02,6.01,6.02,185200.0,4.9408,4.9408,4.9326,4.9408,185200.0
2009-05-21 11:50:00,6.02,6.03,6.01,6.03,182800.0,4.9408,4.949,4.9326,4.949,182800.0
2009-05-21 11:55:00,6.03,6.08,6.03,6.07,515600.0,4.949,4.9901,4.949,4.9819,515600.0
2009-05-21 12:00:00,6.07,6.09,6.04,6.06,544000.0,4.9819,4.9983,4.9572,4.9736,544000.0
2009-05-21 12:05:00,6.06,6.06,6.04,6.05,257600.0,4.9736,4.9736,4.9572,4.9654,257600.0
2009-05-21 12:10:00,6.04,6.06,6.0,6.0,277600.0,4.9572,4.9736,4.9244,4.9244,277600.0
2009-05-21 12:15:00,6.0,6.02,5.98,5.98,558400.0,4.9244,4.9408,4.908,4.908,558400.0
2009-05-21 12:20:00,5.99,5.99,5.95,5.97,308800.0,4.9162,4.9162,4.8834,4.8998,308800.0
2009-05-21 12:25:00,5.97,5.97,5.94,5.97,295200.0,4.8998,4.8998,4.8752,4.8998,295200.0
2009-05-21 12:30:00,5.96,5.99,5.95,5.97,287600.0,4.8916,4.9162,4.8834,4.8998,287600.0
2009-05-21 12:35:00,5.97,6.05,5.97,6.03,304000.0,4.8998,4.9654,4.8998,4.949,304000.0
2009-05-21 12:40:00,6.04,6.04,6.0,6.03,196000.0,4.9572,4.9572,4.9244,4.949,196000.0
2009-05-21 12:45:00,6.02,6.02,5.99,6.02,175200.0,4.9408,4.9408,4.9162,4.9408,175200.0
2009-05-21 12:50:00,6.01,6.03,5.97,5.98,194000.0,4.9326,4.949,4.8998,4.908,194000.0
2009-05-21 12:55:00,5.98,6.02,5.98,6.01,386000.0,4.908,4.9408,4.908,4.9326,386000.0
2009-05-21 13:00:00,6.01,6.06,6.0,6.01,276400.0,4.9326,4.9736,4.9244,4.9326,276400.0
2009-05-21 13:05:00,6.01,6.02,5.99,6.0,283200.0,4.9326,4.9408,4.9162,4.9244,283200.0
2009-05-21 13:10:00,6.0,6.01,5.99,6.01,179200.0,4.9244,4.9326,4.9162,4.9326,179200.0
2009-05-21 13:15:00,6.01,6.02,5.97,5.97,416000.0,4.9326,4.9408,4.8998,4.8998,416000.0
2009-05-21 13:20:00,5.97,5.98,5.95,5.97,217600.0,4.8998,4.908,4.8834,4.8998,217600.0
2009-05-21 13:25:00,5.97,5.97,5.93,5.95,341200.0,4.8998,4.8998,4.8669,4.8834,341200.0
2009-05-21 13:30:00,5.94,5.95,5.93,5.94,134800.0,4.8752,4.8834,4.8669,4.8752,134800.0
2009-05-21 13:35:00,5.94,5.95,5.91,5.92,368000.0,4.8752,4.8834,4.8505,4.8587,368000.0
2009-05-21 13:40:00,5.92,5.92,5.91,5.92,218400.0,4.8587,4.8587,4.8505,4.8587,218400.0
2009-05-21 13:45:00,5.92,5.98,5.92,5.96,260800.0,4.8587,4.908,4.8587,4.8916,260800.0
2009-05-21 13:50:00,5.97,5.97,5.92,5.92,308400.0,4.8998,4.8998,4.8587,4.8587,308400.0
2009-05-21 13:55:00,5.92,5.97,5.92,5.95,212000.0,4.8587,4.8998,4.8587,4.8834,212000.0
2009-05-21 14:00:00,5.95,5.99,5.93,5.93,392000.0,4.8834,4.9162,4.8669,4.8669,392000.0
2009-05-21 14:05:00,5.93,5.93,5.87,5.88,1022400.0,4.8669,4.8669,4.8177,4.8259,1022400.0
2009-05-21 14:10:00,5.88,5.89,5.81,5.81,830400.0,4.8259,4.8341,4.7685,4.7685,830400.0
2009-05-21 14:15:00,5.81,5.84,5.81,5.84,901200.0,4.7685,4.7931,4.7685,4.7931,901200.0
2009-05-21 14:20:00,5.84,5.85,5.82,5.84,745200.0,4.7931,4.8013,4.7767,4.7931,745200.0
2009-05-21 14:25:00,5.84,5.85,5.83,5.85,391600.0,4.7931,4.8013,4.7849,4.8013,391600.0
2009-05-21 14:30:00,5.84,5.89,5.82,5.89,383200.0,4.7931,4.8341,4.7767,4.8341,383200.0
2009-05-21 14:35:00,5.89,5.9,5.83,5.84,413600.0,4.8341,4.8423,4.7849,4.7931,413600.0
2009-05-21 14:40:00,5.84,5.85,5.8,5.82,537200.0,4.7931,4.8013,4.7603,4.7767,537200.0
2009-05-21 14:45:00,5.81,5.82,5.78,5.8,564400.0,4.7685,4.7767,4.7438,4.7603,564400.0
2009-05-21 14:50:00,5.8,5.83,5.8,5.81,546800.0,4.7603,4.7849,4.7603,4.7685,546800.0
2009-05-21 14:55:00,5.81,5.85,5.8,5.85,850400.0,4.7685,4.8013,4.7603,4.8013,850400.0
2009-05-21 15:00:00,5.85,5.91,5.84,5.9,776000.0,4.8013,4.8505,4.7931,4.8423,776000.0
2009-05-21 15:05:00,5.9,5.91,5.85,5.85,641600.0,4.8423,4.8505,4.8013,4.8013,641600.0
2009-05-21 15:10:00,5.85,5.89,5.84,5.89,544400.0,4.8013,4.8341,4.7931,4.8341,544400.0
2009-05-21 15:15:00,5.89,5.94,5.88,5.93,680800.0,4.8341,4.8752,4.8259,4.8669,680800.0
2009-05-21 15:20:00,5.93,5.94,5.91,5.92,355600.0,4.8669,4.8752,4.8505,4.8587,355600.0
2009-05-21 15:25:00,5.91,5.92,5.87,5.91,528400.0,4.8505,4.8587,4.8177,4.8505,528400.0
2009-05-21 15:30:00,5.92,6.02,5.92,5.98,1467200.0,4.8587,4.9408,4.8587,4.908,1467200.0
2009-05-21 15:35:00,5.98,6.01,5.96,5.96,1014000.0,4.908,4.9326,4.8916,4.8916,1014000.0
2009-05-21 15:40:00,5.96,5.99,5.92,5.99,1012000.0,4.8916,4.9162,4.8587,4.9162,1012000.0
2009-05-21 15:45:00,5.99,6.04,5.99,6.01,1056400.0,4.9162,4.9572,4.9162,4.9326,1056400.0
2009-05-21 15:50:00,6.01,6.04,5.97,6.01,1199200.0,4.9326,4.9572,4.8998,4.9326,1199200.0
2009-05-21 15:55:00,6.02,6.09,6.01,6.09,1649200.0,4.9408,4.9983,4.9326,4.9983,1649200.0
2009-05-22 09:30:00,6.19,6.24,6.18,6.19,902000.0,5.0803,5.1214,5.0721,5.0803,902000.0
2009-05-22 09:35:00,6.19,6.2,6.1,6.11,1598000.0,5.0803,5.0885,5.0065,5.0147,1598000.0
2009-05-22 09:40:00,6.11,6.13,6.04,6.05,822800.0,5.0147,5.0311,4.9572,4.9654,822800.0
2009-05-22 09:45:00,6.05,6.06,5.96,6.01,1131600.0,4.9654,4.9736,4.8916,4.9326,1131600.0
2009-05-22 09:50:00,6.01,6.01,5.92,5.97,805200.0,4.9326,4.9326,4.8587,4.8998,805200.0
2009-05-22 09:55:00,5.97,6.05,5.96,6.03,677600.0,4.8998,4.9654,4.8916,4.949,677600.0
2009-05-22 10:00:00,6.04,6.07,5.99,6.07,611200.0,4.9572,4.9819,4.9162,4.9819,611200.0
2009-05-22 10:05:00,6.07,6.1,6.01,6.02,876800.0,4.9819,5.0065,4.9326,4.9408,876800.0
2009-05-22 10:10:00,6.02,6.06,5.98,6.0,834400.0,4.9408,4.9736,4.908,4.9244,834400.0
2009-05-22 10:15:00,6.0,6.12,5.98,6.12,846400.0,4.9244,5.0229,4.908,5.0229,846400.0
2009-05-22 10:20:00,6.12,6.16,6.11,6.14,1184800.0,5.0229,5.0557,5.0147,5.0393,1184800.0
2009-05-22 10:25:00,6.15,6.17,6.1,6.11,896000.0,5.0475,5.0639,5.0065,5.0147,896000.0
2009-05-22 10:30:00,6.11,6.12,6.02,6.05,981200.0,5.0147,5.0229,4.9408,4.9654,981200.0
2009-05-22 10:35:00,6.05,6.08,6.04,6.06,690000.0,4.9654,4.9901,4.9572,4.9736,690000.0
2009-05-22 10:40:00,6.05,6.16,6.05,6.16,830800.0,4.9654,5.0557,4.9654,5.0557,830800.0
2009-05-22 10:45:00,6.16,6.18,6.14,6.15,640000.0,5.0557,5.0721,5.0393,5.0475,640000.0
2009-05-22 10:50:00,6.16,6.18,6.15,6.15,486800.0,5.0557,5.0721,5.0475,5.0475,486800.0
2009-05-22 10:55:00,6.15,6.15,6.12,6.14,412400.0,5.0475,5.0475,5.0229,5.0393,412400.0
2009-05-22 11:00:00,6.14,6.15,6.08,6.1,540800.0,5.0393,5.0475,4.9901,5.0065,540800.0
2009-05-22 11:05:00,6.1,6.15,6.09,6.14,334000.0,5.0065,5.0475,4.9983,5.0393,334000.0
2009-05-22 11:10:00,6.14,6.18,6.14,6.16,341600.0,5.0393,5.0721,5.0393,5.0557,341600.0
2009-05-22 11:15:00,6.16,6.17,6.14,6.16,455600.0,5.0557,5.0639,5.0393,5.0557,455600.0
2009-05-22 11:20:00,6.16,6.17,6.12,6.12,319200.0,5.0557,5.0639,5.0229,5.0229,319200.0
2009-05-22 11:25:00,6.12,6.13,6.1,6.12,353200.0,5.0229,5.0311,5.0065,5.0229,353200.0
2009-05-22 11:30:00,6.13,6.14,6.12,6.13,383200.0,5.0311,5.0393,5.0229,5.0311,383200.0
2009-05-22 11:35:00,6.13,6.13,6.08,6.09,263200.0,5.0311,5.0311,4.9901,4.9983,263200.0
2009-05-22 11:40:00,6.09,6.11,6.09,6.11,192800.0,4.9983,5.0147,4.9983,5.0147,192800.0
2009-05-22 11:45:00,6.11,6.12,6.1,6.11,129600.0,5.0147,5.0229,5.0065,5.0147,129600.0
2009-05-22 11:50:00,6.12,6.12,6.06,6.06,284400.0,5.0229,5.0229,4.9736,4.9736,284400.0
2009-05-22 11:55:00,6.06,6.08,6.05,6.08,272400.0,4.9736,4.9901,4.9654,4.9901,272400.0
2009-05-22 12:00:00,6.08,6.11,6.08,6.1,333600.0,4.9901,5.0147,4.9901,5.0065,333600.0
2009-05-22 12:05:00,6.1,6.11,6.09,6.11,141200.0,5.0065,5.0147,4.9983,5.0147,141200.0
2009-05-22 12:10:00,6.11,6.15,6.09,6.1,394400.0,5.0147,5.0475,4.9983,5.0065,394400.0
2009-05-22 12:15:00,6.1,6.11,6.06,6.08,375200.0,5.0065,5.0147,4.9736,4.9901,375200.0
2009-05-22 12:20:00,6.08,6.09,6.05,6.07,249600.0,4.9901,4.9983,4.9654,4.9819,249600.0
2009-05-22 12:25:00,6.07,6.07,6.03,6.03,328400.0,4.9819,4.9819,4.949,4.949,328400.0
2009-05-22 12:30:00,6.03,6.03,6.0,6.0,197600.0,4.949,4.949,4.9244,4.9244,197600.0
2009-05-22 12:35:00,6.0,6.03,5.99,6.03,309200.0,4.9244,4.949,4.9162,4.949,309200.0
2009-05-22 12:40:00,6.03,6.07,6.03,6.06,337200.0,4.949,4.9819,4.949,4.9736,337200.0
2009-05-22 12:45:00,6.06,6.07,6.04,6.04,137200.0,4.9736,4.9819,4.9572,4.9572,137200.0
2009-05-22 12:50:00,6.04,6.09,6.04,6.07,184000.0,4.9572,4.9983,4.9572,4.9819,184000.0
2009-05-22 12:55:00,6.07,6.1,6.06,6.09,224000.0,4.9819,5.0065,4.9736,4.9983,224000.0
2009-05-22 13:00:00,6.09,6.12,6.09,6.11,368800.0,4.9983,5.0229,4.9983,5.0147,368800.0
2009-05-22 13:05:00,6.1,6.11,6.09,6.09,133200.0,5.0065,5.0147,4.9983,4.9983,133200.0
2009-05-22 13:10:00,6.09,6.09,6.06,6.08,589600.0,4.9983,4.9983,4.9736,4.9901,589600.0
2009-05-22 13:15:00,6.08,6.09,6.07,6.08,90000.0,4.9901,4.9983,4.9819,4.9901,90000.0
2009-05-22 13:20:00,6.08,6.11,6.08,6.1,168400.0,4.9901,5.0147,4.9901,5.0065,168400.0
2009-05-22 13:25:00,6.1,6.12,6.08,6.08,331200.0,5.0065,5.0229,4.9901,4.9901,331200.0
2009-05-22 13:30:00,6.08,6.09,6.01,6.01,802800.0,4.9901,4.9983,4.9326,4.9326,802800.0
2009-05-22 13:35:00,6.01,6.01,6.0,6.0,306000.0,4.9326,4.9326,4.9244,4.9244,306000.0
2009-05-22 13:40:00,6.01,6.03,6.0,6.03,428400.0,4.9326,4.949,4.9244,4.949,428400.0
2009-05-22 13:45:00,6.03,6.07,6.03,6.06,517200.0,4.949,4.9819,4.949,4.9736,517200.0
2009-05-22 13:50:00,6.06,6.09,6.06,6.06,396400.0,4.9736,4.9983,4.9736,4.9736,396400.0
2009-05-22 13:55:00,6.05,6.06,6.01,6.06,492800.0,4.9654,4.9736,4.9326,4.9736,492800.0
2009-05-22 14:00:00,6.06,6.08,6.05,6.05,282800.0,4.9736,4.9901,4.9654,4.9654,282800.0
2009-05-22 14:05:00,6.05,6.06,6.04,6.05,180400.0,4.9654,4.9736,4.9572,4.9654,180400.0
2009-05-22 14:10:00,6.05,6.07,6.04,6.05,254400.0,4.9654,4.9819,4.9572,4.9654,254400.0
2009-05-22 14:15:00,6.05,6.06,6.03,6.05,195200.0,4.9654,4.9736,4.949,4.9654,195200.0
2009-05-22 14:20:00,6.06,6.07,6.05,6.07,318400.0,4.9736,4.9819,4.9654,4.9819,318400.0
2009-05-22 14:25:00,6.07,6.08,6.06,6.06,301600.0,4.9819,4.9901,4.9736,4.9736,301600.0
2009-05-22 14:30:00,6.06,6.08,6.04,6.07,532000.0,4.9736,4.9901,4.9572,4.9819,532000.0
2009-05-22 14:35:00,6.07,6.09,6.07,6.08,150000.0,4.9819,4.9983,4.9819,4.9901,150000.0
2009-05-22 14:40:00,6.09,6.11,6.09,6.1,326000.0,4.9983,5.0147,4.9983,5.0065,326000.0
2009-05-22 14:45:00,6.1,6.11,6.07,6.07,527200.0,5.0065,5.0147,4.9819,4.9819,527200.0
2009-05-22 14:50:00,6.07,6.07,6.06,6.07,491200.0,4.9819,4.9819,4.9736,4.9819,491200.0
2009-05-22 14:55:00,6.08,6.13,6.07,6.13,684400.0,4.9901,5.0311,4.9819,5.0311,684400.0
2009-05-22 15:00:00,6.13,6.13,6.09,6.1,360400.0,5.0311,5.0311,4.9983,5.0065,360400.0
2009-05-22 15:05:00,6.1,6.12,6.09,6.11,187600.0,5.0065,5.0229,4.9983,5.0147,187600.0
2009-05-22 15:10:00,6.11,6.15,6.11,6.12,618000.0,5.0147,5.0475,5.0147,5.0229,618000.0
2009-05-22 15:15:00,6.12,6.13,6.04,6.06,630800.0,5.0229,5.0311,4.9572,4.9736,630800.0
2009-05-22 15:20:00,6.06,6.06,6.03,6.05,628000.0,4.9736,4.9736,4.949,4.9654,628000.0
2009-05-22 15:25:00,6.05,6.06,6.02,6.03,681200.0,4.9654,4.9736,4.9408,4.949,681200.0
2009-05-22 15:30:00,6.03,6.07,6.03,6.06,333600.0,4.949,4.9819,4.949,4.9736,333600.0
2009-05-22 15:35:00,6.06,6.1,6.05,6.08,760400.0,4.9736,5.0065,4.9654,4.9901,760400.0
2009-05-22 15:40:00,6.07,6.07,6.03,6.03,654400.0,4.9819,4.9819,4.949,4.949,654400.0
2009-05-22 15:45:00,6.03,6.04,5.97,5.99,1066000.0,4.949,4.9572,4.8998,4.9162,1066000.0
2009-05-22 15:50:00,5.98,6.0,5.94,5.94,698800.0,4.908,4.9244,4.8752,4.8752,698800.0
2009-05-22 15:55:00,5.94,5.94,5.91,5.91,922800.0,4.8752,4.8752,4.8505,4.8505,922800.0
2009-05-26 09:30:00,5.75,5.89,5.73,5.87,1721200.0,4.7192,4.8341,4.7028,4.8177,1721200.0
2009-05-26 09:35:00,5.87,5.93,5.86,5.92,1631200.0,4.8177,4.8669,4.8095,4.8587,1631200.0
2009-05-26 09:40:00,5.92,6.05,5.89,6.02,1308800.0,4.8587,4.9654,4.8341,4.9408,1308800.0
2009-05-26 09:45:00,6.02,6.08,6.01,6.06,1165200.0,4.9408,4.9901,4.9326,4.9736,1165200.0
2009-05-26 09:50:00,6.06,6.1,6.04,6.05,673600.0,4.9736,5.0065,4.9572,4.9654,673600.0
2009-05-26 09:55:00,6.05,6.1,6.05,6.09,796000.0,4.9654,5.0065,4.9654,4.9983,796000.0
2009-05-26 10:00:00,6.09,6.29,6.09,6.27,4454000.0,4.9983,5.1624,4.9983,5.146,4454000.0
2009-05-26 10:05:00,6.27,6.4,6.25,6.35,2139200.0,5.146,5.2527,5.1296,5.2117,2139200.0
2009-05-26 10:10:00,6.36,6.45,6.34,6.43,1440000.0,5.2199,5.2937,5.2034,5.2773,1440000.0
2009-05-26 10:15:00,6.44,6.5,6.41,6.45,1912400.0,5.2855,5.3348,5.2609,5.2937,1912400.0
2009-05-26 10:20:00,6.45,6.45,6.38,6.39,1008400.0,5.2937,5.2937,5.2363,5.2445,1008400.0
2009-05-26 10:25:00,6.39,6.41,6.35,6.39,1048400.0,5.2445,5.2609,5.2117,5.2445,1048400.0
2009-05-26 10:30:00,6.39,6.45,6.39,6.43,1244400.0,5.2445,5.2937,5.2445,5.2773,1244400.0
2009-05-26 10:35:00,6.43,6.52,6.43,6.45,1318400.0,5.2773,5.3512,5.2773,5.2937,1318400.0
2009-05-26 10:40:00,6.45,6.47,6.43,6.43,815200.0,5.2937,5.3101,5.2773,5.2773,815200.0
2009-05-26 10:45:00,6.43,6.49,6.43,6.47,785600.0,5.2773,5.3266,5.2773,5.3101,785600.0
2009-05-26 10:50:00,6.47,6.53,6.46,6.52,720400.0,5.3101,5.3594,5.3019,5.3512,720400.0
2009-05-26 10:55:00,6.52,6.53,6.48,6.48,554400.0,5.3512,5.3594,5.3184,5.3184,554400.0
2009-05-26 11:00:00,6.48,6.49,6.46,6.46,450800.0,5.3184,5.3266,5.3019,5.3019,450800.0
2009-05-26 11:05:00,6.46,6.48,6.44,6.44,593600.0,5.3019,5.3184,5.2855,5.2855,593600.0
2009-05-26 11:10:00,6.44,6.47,6.44,6.47,382400.0,5.2855,5.3101,5.2855,5.3101,382400.0
2009-05-26 11:15:00,6.46,6.48,6.44,6.48,274400.0,5.3019,5.3184,5.2855,5.3184,274400.0
2009-05-26 11:20:00,6.48,6.52,6.48,6.51,743600.0,5.3184,5.3512,5.3184,5.343,743600.0
2009-05-26 11:25:00,6.52,6.53,6.51,6.52,632000.0,5.3512,5.3594,5.343,5.3512,632000.0
2009-05-26 11:30:00,6.53,6.55,6.51,6.52,629200.0,5.3594,5.3758,5.343,5.3512,629200.0
2009-05-26 11:35:00,6.52,6.52,6.5,6.51,333600.0,5.3512,5.3512,5.3348,5.343,333600.0
2009-05-26 11:40:00,6.51,6.56,6.51,6.56,823600.0,5.343,5.384,5.343,5.384,823600.0
2009-05-26 11:45:00,6.56,6.59,6.56,6.59,766800.0,5.384,5.4086,5.384,5.4086,766800.0
2009-05-26 11:50:00,6.58,6.61,6.58,6.6,653200.0,5.4004,5.425,5.4004,5.4168,653200.0
2009-05-26 11:55:00,6.6,6.64,6.6,6.63,551200.0,5.4168,5.4497,5.4168,5.4415,551200.0
2009-05-26 12:00:00,6.63,6.64,6.61,6.63,454000.0,5.4415,5.4497,5.425,5.4415,454000.0
2009-05-26 12:05:00,6.63,6.64,6.59,6.59,359600.0,5.4415,5.4497,5.4086,5.4086,359600.0
2009-05-26 12:10:00,6.59,6.6,6.58,6.59,511600.0,5.4086,5.4168,5.4004,5.4086,511600.0
2009-05-26 12:15:00,6.59,6.62,6.58,6.62,330800.0,5.4086,5.4333,5.4004,5.4333,330800.0
2009-05-26 12:20:00,6.62,6.65,6.62,6.65,494400.0,5.4333,5.4579,5.4333,5.4579,494400.0
2009-05-26 12:25:00,6.65,6.67,6.64,6.66,402800.0,5.4579,5.4743,5.4497,5.4661,402800.0
2009-05-26 12:30:00,6.65,6.65,6.63,6.64,388400.0,5.4579,5.4579,5.4415,5.4497,388400.0
2009-05-26 12:35:00,6.64,6.65,6.63,6.63,276400.0,5.4497,5.4579,5.4415,5.4415,276400.0
2009-05-26 12:40:00,6.63,6.65,6.63,6.63,292800.0,5.4415,5.4579,5.4415,5.4415,292800.0
2009-05-26 12:45:00,6.63,6.68,6.62,6.68,453600.0,5.4415,5.4825,5.4333,5.4825,453600.0
2009-05-26 12:50:00,6.67,6.72,6.66,6.71,717600.0,5.4743,5.5153,5.4661,5.5071,717600.0
2009-05-26 12:55:00,6.71,6.71,6.7,6.71,407600.0,5.5071,5.5071,5.4989,5.5071,407600.0
2009-05-26 13:00:00,6.71,6.71,6.69,6.71,333200.0,5.5071,5.5071,5.4907,5.5071,333200.0
2009-05-26 13:05:00,6.71,6.73,6.7,6.7,702000.0,5.5071,5.5235,5.4989,5.4989,702000.0
2009-05-26 13:10:00,6.7,6.71,6.68,6.69,673200.0,5.4989,5.5071,5.4825,5.4907,673200.0
2009-05-26 13:15:00,6.69,6.7,6.67,6.69,394800.0,5.4907,5.4989,5.4743,5.4907,394800.0
2009-05-26 13:20:00,6.69,6.69,6.65,6.67,533600.0,5.4907,5.4907,5.4579,5.4743,533600.0
2009-05-26 13:25:00,6.67,6.68,6.67,6.68,242400.0,5.4743,5.4825,5.4743,5.4825,242400.0
2009-05-26 13:30:00,6.68,6.69,6.66,6.66,563600.0,5.4825,5.4907,5.4661,5.4661,563600.0
2009-05-26 13:35:00,6.66,6.68,6.66,6.67,328800.0,5.4661,5.4825,5.4661,5.4743,328800.0
2009-05-26 13:40:00,6.67,6.69,6.66,6.69,588800.0,5.4743,5.4907,5.4661,5.4907,588800.0
2009-05-26 13:45:00,6.69,6.7,6.68,6.68,385600.0,5.4907,5.4989,5.4825,5.4825,385600.0
2009-05-26 13:50:00,6.68,6.69,6.67,6.69,443200.0,5.4825,5.4907,5.4743,5.4907,443200.0
2009-05-26 13:55:00,6.68,6.7,6.68,6.69,164800.0,5.4825,5.4989,5.4825,5.4907,164800.0
2009-05-26 14:00:00,6.7,6.75,6.69,6.73,898800.0,5.4989,5.5399,5.4907,5.5235,898800.0
2009-05-26 14:05:00,6.74,6.76,6.73,6.75,558800.0,5.5317,5.5482,5.5235,5.5399,558800.0
2009-05-26 14:10:00,6.75,6.76,6.71,6.72,717200.0,5.5399,5.5482,5.5071,5.5153,717200.0
2009-05-26 14:15:00,6.72,6.75,6.71,6.72,508400.0,5.5153,5.5399,5.5071,5.5153,508400.0
2009-05-26 14:20:00,6.72,6.73,6.67,6.68,736800.0,5.5153,5.5235,5.4743,5.4825,736800.0
2009-05-26 14:25:00,6.68,6.7,6.68,6.68,434400.0,5.4825,5.4989,5.4825,5.4825,434400.0
2009-05-26 14:30:00,6.68,6.72,6.68,6.72,489200.0,5.4825,5.5153,5.4825,5.5153,489200.0
2009-05-26 14:35:00,6.72,6.73,6.71,6.71,496800.0,5.5153,5.5235,5.5071,5.5071,496800.0
2009-05-26 14:40:00,6.71,6.74,6.7,6.71,449200.0,5.5071,5.5317,5.4989,5.5071,449200.0
2009-05-26 14:45:00,6.72,6.73,6.68,6.68,444800.0,5.5153,5.5235,5.4825,5.4825,444800.0
2009-05-26 14:50:00,6.68,6.69,6.65,6.65,739200.0,5.4825,5.4907,5.4579,5.4579,739200.0
2009-05-26 14:55:00,6.65,6.65,6.61,6.61,1068400.0,5.4579,5.4579,5.425,5.425,1068400.0
2009-05-26 15:00:00,6.6,6.66,6.6,6.66,524400.0,5.4168,5.4661,5.4168,5.4661,524400.0
2009-05-26 15:05:00,6.66,6.66,6.62,6.65,544400.0,5.4661,5.4661,5.4333,5.4579,544400.0
2009-05-26 15:10:00,6.65,6.69,6.64,6.65,929600.0,5.4579,5.4907,5.4497,5.4579,929600.0
2009-05-26 15:15:00,6.64,6.65,6.58,6.61,1270400.0,5.4497,5.4579,5.4004,5.425,1270400.0
2009-05-26 15:20:00,6.61,6.65,6.6,6.62,1006000.0,5.425,5.4579,5.4168,5.4333,1006000.0
2009-05-26 15:25:00,6.62,6.65,6.61,6.61,688400.0,5.4333,5.4579,5.425,5.425,688400.0
2009-05-26 15:30:00,6.61,6.67,6.6,6.66,1020000.0,5.425,5.4743,5.4168,5.4661,1020000.0
2009-05-26 15:35:00,6.66,6.67,6.62,6.66,749200.0,5.4661,5.4743,5.4333,5.4661,749200.0
2009-05-26 15:40:00,6.66,6.67,6.62,6.65,925200.0,5.4661,5.4743,5.4333,5.4579,925200.0
2009-05-26 15:45:00,6.65,6.65,6.58,6.63,1374400.0,5.4579,5.4579,5.4004,5.4415,1374400.0
2009-05-26 15:50:00,6.63,6.69,6.62,6.69,1812400.0,5.4415,5.4907,5.4333,5.4907,1812400.0
2009-05-26 15:55:00,6.69,6.72,6.68,6.72,2072400.0,5.4907,5.5153,5.4825,5.5153,2072400.0
2009-05-27 09:30:00,6.61,6.62,6.51,6.52,907600.0,5.425,5.4333,5.343,5.3512,907600.0
2009-05-27 09:35:00,6.52,6.61,6.52,6.58,848000.0,5.3512,5.425,5.3512,5.4004,848000.0
2009-05-27 09:40:00,6.59,6.6,6.52,6.56,564800.0,5.4086,5.4168,5.3512,5.384,564800.0
2009-05-27 09:45:00,6.56,6.68,6.54,6.68,803600.0,5.384,5.4825,5.3676,5.4825,803600.0
2009-05-27 09:50:00,6.68,6.73,6.67,6.71,1015600.0,5.4825,5.5235,5.4743,5.5071,1015600.0
2009-05-27 09:55:00,6.71,6.74,6.71,6.74,598800.0,5.5071,5.5317,5.5071,5.5317,598800.0
2009-05-27 10:00:00,6.74,6.83,6.65,6.65,2811600.0,5.5317,5.6056,5.4579,5.4579,2811600.0
2009-05-27 10:05:00,6.65,6.67,6.57,6.62,2154400.0,5.4579,5.4743,5.3922,5.4333,2154400.0
2009-05-27 10:10:00,6.62,6.7,6.6,6.67,1758800.0,5.4333,5.4989,5.4168,5.4743,1758800.0
2009-05-27 10:15:00,6.67,6.71,6.65,6.7,926000.0,5.4743,5.5071,5.4579,5.4989,926000.0
2009-05-27 10:20:00,6.7,6.79,6.7,6.78,1176800.0,5.4989,5.5728,5.4989,5.5646,1176800.0
2009-05-27 10:25:00,6.79,6.79,6.72,6.72,1300400.0,5.5728,5.5728,5.5153,5.5153,1300400.0
2009-05-27 10:30:00,6.72,6.74,6.68,6.72,1465200.0,5.5153,5.5317,5.4825,5.5153,1465200.0
2009-05-27 10:35:00,6.72,6.79,6.7,6.76,1122800.0,5.5153,5.5728,5.4989,5.5482,1122800.0
2009-05-27 10:40:00,6.77,6.78,6.68,6.68,1340000.0,5.5564,5.5646,5.4825,5.4825,1340000.0
2009-05-27 10:45:00,6.68,6.74,6.66,6.73,1331600.0,5.4825,5.5317,5.4661,5.5235,1331600.0
2009-05-27 10:50:00,6.73,6.75,6.72,6.73,786800.0,5.5235,5.5399,5.5153,5.5235,786800.0
2009-05-27 10:55:00,6.73,6.77,6.71,6.75,558400.0,5.5235,5.5564,5.5071,5.5399,558400.0
2009-05-27 11:00:00,6.76,6.76,6.69,6.7,517200.0,5.5482,5.5482,5.4907,5.4989,517200.0
2009-05-27 11:05:00,6.7,6.71,6.68,6.71,852000.0,5.4989,5.5071,5.4825,5.5071,852000.0
2009-05-27 11:10:00,6.71,6.75,6.69,6.74,1029200.0,5.5071,5.5399,5.4907,5.5317,1029200.0
2009-05-27 11:15:00,6.74,6.75,6.71,6.73,470000.0,5.5317,5.5399,5.5071,5.5235,470000.0
2009-05-27 11:20:00,6.73,6.76,6.72,6.73,538800.0,5.5235,5.5482,5.5153,5.5235,538800.0
2009-05-27 11:25:00,6.73,6.8,6.72,6.78,1110000.0,5.5235,5.581,5.5153,5.5646,1110000.0
2009-05-27 11:30:00,6.77,6.82,6.75,6.81,1106800.0,5.5564,5.5974,5.5399,5.5892,1106800.0
2009-05-27 11:35:00,6.81,6.83,6.8,6.81,770400.0,5.5892,5.6056,5.581,5.5892,770400.0
2009-05-27 11:40:00,6.81,6.82,6.78,6.78,495200.0,5.5892,5.5974,5.5646,5.5646,495200.0
2009-05-27 11:45:00,6.79,6.79,6.77,6.79,327600.0,5.5728,5.5728,5.5564,5.5728,327600.0
2009-05-27 11:50:00,6.79,6.8,6.76,6.77,446000.0,5.5728,5.581,5.5482,5.5564,446000.0
2009-05-27 11:55:00,6.76,6.8,6.75,6.8,924400.0,5.5482,5.581,5.5399,5.581,924400.0
2009-05-27 12:00:00,6.8,6.83,6.8,6.81,940000.0,5.581,5.6056,5.581,5.5892,940000.0
2009-05-27 12:05:00,6.81,6.82,6.79,6.81,573200.0,5.5892,5.5974,5.5728,5.5892,573200.0
2009-05-27 12:10:00,6.81,6.84,6.79,6.84,617200.0,5.5892,5.6138,5.5728,5.6138,617200.0
2009-05-27 12:15:00,6.84,6.85,6.82,6.83,791200.0,5.6138,5.622,5.5974,5.6056,791200.0
2009-05-27 12:20:00,6.83,6.83,6.79,6.81,507200.0,5.6056,5.6056,5.5728,5.5892,507200.0
2009-05-27 12:25:00,6.81,6.81,6.76,6.77,611200.0,5.5892,5.5892,5.5482,5.5564,611200.0
2009-05-27 12:30:00,6.77,6.77,6.74,6.77,535200.0,5.5564,5.5564,5.5317,5.5564,535200.0
2009-05-27 12:35:00,6.77,6.78,6.71,6.72,561200.0,5.5564,5.5646,5.5071,5.5153,561200.0
2009-05-27 12:40:00,6.72,6.75,6.71,6.72,402400.0,5.5153,5.5399,5.5071,5.5153,402400.0
2009-05-27 12:45:00,6.72,6.74,6.7,6.74,511600.0,5.5153,5.5317,5.4989,5.5317,511600.0
2009-05-27 12:50:00,6.74,6.74,6.71,6.71,327600.0,5.5317,5.5317,5.5071,5.5071,327600.0
2009-05-27 12:55:00,6.71,6.71,6.67,6.7,593600.0,5.5071,5.5071,5.4743,5.4989,593600.0
2009-05-27 13:00:00,6.69,6.76,6.69,6.75,748400.0,5.4907,5.5482,5.4907,5.5399,748400.0
2009-05-27 13:05:00,6.75,6.75,6.73,6.74,672000.0,5.5399,5.5399,5.5235,5.5317,672000.0
2009-05-27 13:10:00,6.74,6.75,6.72,6.74,324000.0,5.5317,5.5399,5.5153,5.5317,324000.0
2009-05-27 13:15:00,6.74,6.77,6.74,6.75,417200.0,5.5317,5.5564,5.5317,5.5399,417200.0
2009-05-27 13:20:00,6.75,6.76,6.73,6.75,485200.0,5.5399,5.5482,5.5235,5.5399,485200.0
2009-05-27 13:25:00,6.74,6.74,6.72,6.73,264800.0,5.5317,5.5317,5.5153,5.5235,264800.0
2009-05-27 13:30:00,6.73,6.74,6.66,6.66,534000.0,5.5235,5.5317,5.4661,5.4661,534000.0
2009-05-27 13:35:00,6.67,6.67,6.6,6.6,582400.0,5.4743,5.4743,5.4168,5.4168,582400.0
2009-05-27 13:40:00,6.6,6.65,6.59,6.64,682400.0,5.4168,5.4579,5.4086,5.4497,682400.0
2009-05-27 13:45:00,6.64,6.65,6.56,6.56,837600.0,5.4497,5.4579,5.384,5.384,837600.0
2009-05-27 13:50:00,6.56,6.57,6.48,6.54,1774000.0,5.384,5.3922,5.3184,5.3676,1774000.0
2009-05-27 13:55:00,6.54,6.55,6.52,6.54,556400.0,5.3676,5.3758,5.3512,5.3676,556400.0
2009-05-27 14:00:00,6.54,6.54,6.49,6.49,613600.0,5.3676,5.3676,5.3266,5.3266,613600.0
2009-05-27 14:05:00,6.5,6.5,6.44,6.46,1042800.0,5.3348,5.3348,5.2855,5.3019,1042800.0
2009-05-27 14:10:00,6.46,6.51,6.46,6.5,811200.0,5.3019,5.343,5.3019,5.3348,811200.0
2009-05-27 14:15:00,6.5,6.51,6.47,6.51,810400.0,5.3348,5.343,5.3101,5.343,810400.0
2009-05-27 14:20:00,6.51,6.51,6.43,6.45,1185200.0,5.343,5.343,5.2773,5.2937,1185200.0
2009-05-27 14:25:00,6.45,6.49,6.44,6.49,841200.0,5.2937,5.3266,5.2855,5.3266,841200.0
2009-05-27 14:30:00,6.48,6.49,6.43,6.45,726800.0,5.3184,5.3266,5.2773,5.2937,726800.0
2009-05-27 14:35:00,6.45,6.52,6.45,6.52,673600.0,5.2937,5.3512,5.2937,5.3512,673600.0
2009-05-27 14:40:00,6.52,6.56,6.52,6.54,1007200.0,5.3512,5.384,5.3512,5.3676,1007200.0
2009-05-27 14:45:00,6.54,6.59,6.53,6.58,693200.0,5.3676,5.4086,5.3594,5.4004,693200.0
2009-05-27 14:50:00,6.59,6.59,6.55,6.56,622800.0,5.4086,5.4086,5.3758,5.384,622800.0
2009-05-27 14:55:00,6.56,6.57,6.5,6.51,924000.0,5.384,5.3922,5.3348,5.343,924000.0
2009-05-27 15:00:00,6.51,6.53,6.49,6.53,666800.0,5.343,5.3594,5.3266,5.3594,666800.0
2009-05-27 15:05:00,6.53,6.57,6.53,6.53,737600.0,5.3594,5.3922,5.3594,5.3594,737600.0
2009-05-27 15:10:00,6.53,6.53,6.48,6.5,987200.0,5.3594,5.3594,5.3184,5.3348,987200.0
2009-05-27 15:15:00,6.5,6.53,6.47,6.48,1005600.0,5.3348,5.3594,5.3101,5.3184,1005600.0
2009-05-27 15:20:00,6.47,6.48,6.41,6.41,1494800.0,5.3101,5.3184,5.2609,5.2609,1494800.0
2009-05-27 15:25:00,6.41,6.42,6.37,6.39,1312400.0,5.2609,5.2691,5.2281,5.2445,1312400.0
2009-05-27 15:30:00,6.39,6.42,6.38,6.39,758800.0,5.2445,5.2691,5.2363,5.2445,758800.0
2009-05-27 15:35:00,6.39,6.4,6.33,6.35,1450400.0,5.2445,5.2527,5.1952,5.2117,1450400.0
2009-05-27 15:40:00,6.35,6.39,6.34,6.36,1406400.0,5.2117,5.2445,5.2034,5.2199,1406400.0
2009-05-27 15:45:00,6.36,6.43,6.36,6.41,1088400.0,5.2199,5.2773,5.2199,5.2609,1088400.0
2009-05-27 15:50:00,6.41,6.42,6.34,6.36,1464000.0,5.2609,5.2691,5.2034,5.2199,1464000.0
2009-05-27 15:55:00,6.36,6.36,6.32,6.34,1615200.0,5.2199,5.2199,5.187,5.2034,1615200.0
2009-05-28 09:30:00,6.53,6.6,6.5,6.53,2132800.0,5.3594,5.4168,5.3348,5.3594,2132800.0
2009-05-28 09:35:00,6.52,6.55,6.47,6.52,2004800.0,5.3512,5.3758,5.3101,5.3512,2004800.0
2009-05-28 09:40:00,6.52,6.56,6.48,6.5,1660800.0,5.3512,5.384,5.3184,5.3348,1660800.0
2009-05-28 09:45:00,6.49,6.52,6.46,6.47,934800.0,5.3266,5.3512,5.3019,5.3101,934800.0
2009-05-28 09:50:00,6.48,6.49,6.42,6.43,686400.0,5.3184,5.3266,5.2691,5.2773,686400.0
2009-05-28 09:55:00,6.43,6.45,6.37,6.39,934000.0,5.2773,5.2937,5.2281,5.2445,934000.0
2009-05-28 10:00:00,6.39,6.39,6.18,6.2,1896000.0,5.2445,5.2445,5.0721,5.0885,1896000.0
2009-05-28 10:05:00,6.2,6.22,6.05,6.08,2036400.0,5.0885,5.105,4.9654,4.9901,2036400.0
2009-05-28 10:10:00,6.08,6.08,5.97,6.07,2047200.0,4.9901,4.9901,4.8998,4.9819,2047200.0
2009-05-28 10:15:00,6.06,6.13,6.05,6.11,1601200.0,4.9736,5.0311,4.9654,5.0147,1601200.0
2009-05-28 10:20:00,6.12,6.14,6.06,6.07,1126000.0,5.0229,5.0393,4.9736,4.9819,1126000.0
2009-05-28 10:25:00,6.07,6.1,6.01,6.08,950000.0,4.9819,5.0065,4.9326,4.9901,950000.0
2009-05-28 10:30:00,6.08,6.11,6.05,6.08,638000.0,4.9901,5.0147,4.9654,4.9901,638000.0
2009-05-28 10:35:00,6.09,6.15,6.07,6.07,703200.0,4.9983,5.0475,4.9819,4.9819,703200.0
2009-05-28 10:40:00,6.07,6.11,6.04,6.1,1102400.0,4.9819,5.0147,4.9572,5.0065,1102400.0
2009-05-28 10:45:00,6.1,6.11,6.08,6.11,539600.0,5.0065,5.0147,4.9901,5.0147,539600.0
2009-05-28 10:50:00,6.11,6.13,6.1,6.11,846800.0,5.0147,5.0311,5.0065,5.0147,846800.0
2009-05-28 10:55:00,6.12,6.21,6.11,6.21,1036000.0,5.0229,5.0968,5.0147,5.0968,1036000.0
2009-05-28 11:00:00,6.21,6.27,6.21,6.27,1277200.0,5.0968,5.146,5.0968,5.146,1277200.0
2009-05-28 11:05:00,6.27,6.3,6.26,6.29,1184400.0,5.146,5.1706,5.1378,5.1624,1184400.0
2009-05-28 11:10:00,6.29,6.3,6.24,6.26,814400.0,5.1624,5.1706,5.1214,5.1378,814400.0
2009-05-28 11:15:00,6.26,6.27,6.2,6.21,529200.0,5.1378,5.146,5.0885,5.0968,529200.0
2009-05-28 11:20:00,6.21,6.23,6.19,6.23,438000.0,5.0968,5.1132,5.0803,5.1132,438000.0
2009-05-28 11:25:00,6.23,6.26,6.22,6.23,512400.0,5.1132,5.1378,5.105,5.1132,512400.0
2009-05-28 11:30:00,6.23,6.27,6.22,6.25,486800.0,5.1132,5.146,5.105,5.1296,486800.0
2009-05-28 11:35:00,6.25,6.29,6.25,6.26,517200.0,5.1296,5.1624,5.1296,5.1378,517200.0
2009-05-28 11:40:00,6.26,6.26,6.22,6.24,230800.0,5.1378,5.1378,5.105,5.1214,230800.0
2009-05-28 11:45:00,6.24,6.33,6.24,6.33,646800.0,5.1214,5.1952,5.1214,5.1952,646800.0
2009-05-28 11:50:00,6.33,6.34,6.26,6.28,736000.0,5.1952,5.2034,5.1378,5.1542,736000.0
2009-05-28 11:55:00,6.28,6.32,6.26,6.32,644000.0,5.1542,5.187,5.1378,5.187,644000.0
2009-05-28 12:00:00,6.32,6.33,6.29,6.29,508800.0,5.187,5.1952,5.1624,5.1624,508800.0
2009-05-28 12:05:00,6.29,6.29,6.22,6.22,783200.0,5.1624,5.1624,5.105,5.105,783200.0
2009-05-28 12:10:00,6.22,6.24,6.18,6.18,305200.0,5.105,5.1214,5.0721,5.0721,305200.0
2009-05-28 12:15:00,6.18,6.2,6.12,6.12,784800.0,5.0721,5.0885,5.0229,5.0229,784800.0
2009-05-28 12:20:00,6.13,6.14,6.11,6.13,406800.0,5.0311,5.0393,5.0147,5.0311,406800.0
2009-05-28 12:25:00,6.12,6.16,6.11,6.13,265600.0,5.0229,5.0557,5.0147,5.0311,265600.0
2009-05-28 12:30:00,6.13,6.16,6.12,6.15,365600.0,5.0311,5.0557,5.0229,5.0475,365600.0
2009-05-28 12:35:00,6.15,6.16,6.13,6.16,110800.0,5.0475,5.0557,5.0311,5.0557,110800.0
2009-05-28 12:40:00,6.15,6.16,6.13,6.15,188400.0,5.0475,5.0557,5.0311,5.0475,188400.0
2009-05-28 12:45:00,6.15,6.15,6.09,6.11,530400.0,5.0475,5.0475,4.9983,5.0147,530400.0
2009-05-28 12:50:00,6.1,6.13,6.08,6.09,265600.0,5.0065,5.0311,4.9901,4.9983,265600.0
2009-05-28 12:55:00,6.09,6.11,6.08,6.11,345600.0,4.9983,5.0147,4.9901,5.0147,345600.0
2009-05-28 13:00:00,6.11,6.22,6.1,6.2,1398400.0,5.0147,5.105,5.0065,5.0885,1398400.0
2009-05-28 13:05:00,6.19,6.23,6.19,6.19,611200.0,5.0803,5.1132,5.0803,5.0803,611200.0
2009-05-28 13:10:00,6.19,6.3,6.18,6.29,1082400.0,5.0803,5.1706,5.0721,5.1624,1082400.0
2009-05-28 13:15:00,6.29,6.41,6.29,6.38,1497200.0,5.1624,5.2609,5.1624,5.2363,1497200.0
2009-05-28 13:20:00,6.39,6.42,6.38,6.39,891600.0,5.2445,5.2691,5.2363,5.2445,891600.0
2009-05-28 13:25:00,6.39,6.41,6.36,6.37,755200.0,5.2445,5.2609,5.2199,5.2281,755200.0
2009-05-28 13:30:00,6.37,6.38,6.34,6.37,487600.0,5.2281,5.2363,5.2034,5.2281,487600.0
2009-05-28 13:35:00,6.36,6.41,6.36,6.36,699600.0,5.2199,5.2609,5.2199,5.2199,699600.0
2009-05-28 13:40:00,6.36,6.37,6.31,6.33,602400.0,5.2199,5.2281,5.1788,5.1952,602400.0
2009-05-28 13:45:00,6.33,6.36,6.32,6.34,517200.0,5.1952,5.2199,5.187,5.2034,517200.0
2009-05-28 13:50:00,6.34,6.37,6.32,6.33,300000.0,5.2034,5.2281,5.187,5.1952,300000.0
2009-05-28 13:55:00,6.33,6.33,6.25,6.31,1096000.0,5.1952,5.1952,5.1296,5.1788,1096000.0
2009-05-28 14:00:00,6.32,6.34,6.3,6.32,893200.0,5.187,5.2034,5.1706,5.187,893200.0
2009-05-28 14:05:00,6.32,6.36,6.32,6.35,780000.0,5.187,5.2199,5.187,5.2117,780000.0
2009-05-28 14:10:00,6.35,6.37,6.32,6.32,426400.0,5.2117,5.2281,5.187,5.187,426400.0
2009-05-28 14:15:00,6.32,6.36,6.3,6.35,471600.0,5.187,5.2199,5.1706,5.2117,471600.0
2009-05-28 14:20:00,6.35,6.44,6.35,6.43,1686000.0,5.2117,5.2855,5.2117,5.2773,1686000.0
2009-05-28 14:25:00,6.44,6.45,6.4,6.42,750800.0,5.2855,5.2937,5.2527,5.2691,750800.0
2009-05-28 14:30:00,6.42,6.5,6.42,6.49,871200.0,5.2691,5.3348,5.2691,5.3266,871200.0
2009-05-28 14:35:00,6.49,6.51,6.46,6.47,599600.0,5.3266,5.343,5.3019,5.3101,599600.0
2009-05-28 14:40:00,6.47,6.48,6.4,6.4,1054400.0,5.3101,5.3184,5.2527,5.2527,1054400.0
2009-05-28 14:45:00,6.4,6.45,6.4,6.45,606000.0,5.2527,5.2937,5.2527,5.2937,606000.0
2009-05-28 14:50:00,6.45,6.47,6.43,6.45,592800.0,5.2937,5.3101,5.2773,5.2937,592800.0
2009-05-28 14:55:00,6.45,6.45,6.39,6.43,774800.0,5.2937,5.2937,5.2445,5.2773,774800.0
2009-05-28 15:00:00,6.43,6.47,6.42,6.44,642400.0,5.2773,5.3101,5.2691,5.2855,642400.0
2009-05-28 15:05:00,6.43,6.46,6.4,6.41,379600.0,5.2773,5.3019,5.2527,5.2609,379600.0
2009-05-28 15:10:00,6.4,6.4,6.33,6.36,1083600.0,5.2527,5.2527,5.1952,5.2199,1083600.0
2009-05-28 15:15:00,6.36,6.41,6.36,6.39,501200.0,5.2199,5.2609,5.2199,5.2445,501200.0
2009-05-28 15:20:00,6.39,6.4,6.31,6.32,559200.0,5.2445,5.2527,5.1788,5.187,559200.0
2009-05-28 15:25:00,6.32,6.38,6.31,6.38,673600.0,5.187,5.2363,5.1788,5.2363,673600.0
2009-05-28 15:30:00,6.38,6.41,6.35,6.39,698000.0,5.2363,5.2609,5.2117,5.2445,698000.0
2009-05-28 15:35:00,6.39,6.41,6.34,6.39,717200.0,5.2445,5.2609,5.2034,5.2445,717200.0
2009-05-28 15:40:00,6.39,6.46,6.36,6.43,1155200.0,5.2445,5.3019,5.2199,5.2773,1155200.0
2009-05-28 15:45:00,6.43,6.44,6.4,6.44,725600.0,5.2773,5.2855,5.2527,5.2855,725600.0
2009-05-28 15:50:00,6.43,6.46,6.36,6.38,1306800.0,5.2773,5.3019,5.2199,5.2363,1306800.0
2009-05-28 15:55:00,6.38,6.41,6.37,6.37,1477600.0,5.2363,5.2609,5.2281,5.2281,1477600.0
2009-05-29 09:30:00,6.47,6.49,6.38,6.39,1645600.0,5.3101,5.3266,5.2363,5.2445,1645600.0
2009-05-29 09:35:00,6.39,6.5,6.35,6.49,1384000.0,5.2445,5.3348,5.2117,5.3266,1384000.0
2009-05-29 09:40:00,6.49,6.58,6.39,6.47,3106800.0,5.3266,5.4004,5.2445,5.3101,3106800.0
2009-05-29 09:45:00,6.47,6.47,6.35,6.37,1806000.0,5.3101,5.3101,5.2117,5.2281,1806000.0
2009-05-29 09:50:00,6.36,6.46,6.36,6.45,783600.0,5.2199,5.3019,5.2199,5.2937,783600.0
2009-05-29 09:55:00,6.45,6.5,6.39,6.48,1726000.0,5.2937,5.3348,5.2445,5.3184,1726000.0
2009-05-29 10:00:00,6.48,6.54,6.44,6.45,1351200.0,5.3184,5.3676,5.2855,5.2937,1351200.0
2009-05-29 10:05:00,6.44,6.55,6.44,6.54,999200.0,5.2855,5.3758,5.2855,5.3676,999200.0
2009-05-29 10:10:00,6.54,6.56,6.49,6.53,1418400.0,5.3676,5.384,5.3266,5.3594,1418400.0
2009-05-29 10:15:00,6.54,6.6,6.54,6.56,1932800.0,5.3676,5.4168,5.3676,5.384,1932800.0
2009-05-29 10:20:00,6.56,6.61,6.55,6.61,800800.0,5.384,5.425,5.3758,5.425,800800.0
2009-05-29 10:25:00,6.6,6.61,6.57,6.59,730400.0,5.4168,5.425,5.3922,5.4086,730400.0
2009-05-29 10:30:00,6.59,6.6,6.55,6.57,609600.0,5.4086,5.4168,5.3758,5.3922,609600.0
2009-05-29 10:35:00,6.57,6.57,6.52,6.55,663600.0,5.3922,5.3922,5.3512,5.3758,663600.0
2009-05-29 10:40:00,6.55,6.59,6.52,6.54,954000.0,5.3758,5.4086,5.3512,5.3676,954000.0
2009-05-29 10:45:00,6.54,6.55,6.48,6.53,904000.0,5.3676,5.3758,5.3184,5.3594,904000.0
2009-05-29 10:50:00,6.53,6.58,6.51,6.58,796800.0,5.3594,5.4004,5.343,5.4004,796800.0
2009-05-29 10:55:00,6.58,6.59,6.53,6.54,692800.0,5.4004,5.4086,5.3594,5.3676,692800.0
2009-05-29 11:00:00,6.54,6.57,6.49,6.51,828800.0,5.3676,5.3922,5.3266,5.343,828800.0
2009-05-29 11:05:00,6.52,6.52,6.47,6.48,640800.0,5.3512,5.3512,5.3101,5.3184,640800.0
2009-05-29 11:10:00,6.48,6.49,6.45,6.48,419600.0,5.3184,5.3266,5.2937,5.3184,419600.0
2009-05-29 11:15:00,6.49,6.5,6.44,6.44,349200.0,5.3266,5.3348,5.2855,5.2855,349200.0
2009-05-29 11:20:00,6.44,6.5,6.43,6.5,562800.0,5.2855,5.3348,5.2773,5.3348,562800.0
2009-05-29 11:25:00,6.5,6.52,6.39,6.4,984800.0,5.3348,5.3512,5.2445,5.2527,984800.0
2009-05-29 11:30:00,6.39,6.44,6.37,6.43,800400.0,5.2445,5.2855,5.2281,5.2773,800400.0
2009-05-29 11:35:00,6.43,6.43,6.39,6.4,461200.0,5.2773,5.2773,5.2445,5.2527,461200.0
2009-05-29 11:40:00,6.4,6.46,6.38,6.46,1063200.0,5.2527,5.3019,5.2363,5.3019,1063200.0
2009-05-29 11:45:00,6.46,6.46,6.43,6.45,459200.0,5.3019,5.3019,5.2773,5.2937,459200.0
2009-05-29 11:50:00,6.45,6.47,6.43,6.44,543600.0,5.2937,5.3101,5.2773,5.2855,543600.0
2009-05-29 11:55:00,6.44,6.45,6.38,6.4,472000.0,5.2855,5.2937,5.2363,5.2527,472000.0
2009-05-29 12:00:00,6.4,6.45,6.39,6.44,364000.0,5.2527,5.2937,5.2445,5.2855,364000.0
2009-05-29 12:05:00,6.44,6.45,6.43,6.44,579200.0,5.2855,5.2937,5.2773,5.2855,579200.0
2009-05-29 12:10:00,6.43,6.48,6.43,6.46,295200.0,5.2773,5.3184,5.2773,5.3019,295200.0
2009-05-29 12:15:00,6.47,6.5,6.47,6.5,746800.0,5.3101,5.3348,5.3101,5.3348,746800.0
2009-05-29 12:20:00,6.5,6.5,6.47,6.47,423600.0,5.3348,5.3348,5.3101,5.3101,423600.0
2009-05-29 12:25:00,6.47,6.52,6.46,6.51,598000.0,5.3101,5.3512,5.3019,5.343,598000.0
2009-05-29 12:30:00,6.51,6.51,6.49,6.5,443200.0,5.343,5.343,5.3266,5.3348,443200.0
2009-05-29 12:35:00,6.51,6.51,6.47,6.48,519200.0,5.343,5.343,5.3101,5.3184,519200.0
2009-05-29 12:40:00,6.48,6.49,6.45,6.49,584400.0,5.3184,5.3266,5.2937,5.3266,584400.0
2009-05-29 12:45:00,6.49,6.51,6.46,6.48,553200.0,5.3266,5.343,5.3019,5.3184,553200.0
2009-05-29 12:50:00,6.47,6.5,6.47,6.5,172400.0,5.3101,5.3348,5.3101,5.3348,172400.0
2009-05-29 12:55:00,6.49,6.51,6.49,6.49,186800.0,5.3266,5.343,5.3266,5.3266,186800.0
2009-05-29 13:00:00,6.5,6.55,6.5,6.54,451600.0,5.3348,5.3758,5.3348,5.3676,451600.0
2009-05-29 13:05:00,6.54,6.54,6.51,6.51,210000.0,5.3676,5.3676,5.343,5.343,210000.0
2009-05-29 13:10:00,6.52,6.53,6.51,6.52,140000.0,5.3512,5.3594,5.343,5.3512,140000.0
2009-05-29 13:15:00,6.52,6.53,6.51,6.52,276800.0,5.3512,5.3594,5.343,5.3512,276800.0
2009-05-29 13:20:00,6.52,6.54,6.51,6.54,604400.0,5.3512,5.3676,5.343,5.3676,604400.0
2009-05-29 13:25:00,6.54,6.55,6.54,6.55,200000.0,5.3676,5.3758,5.3676,5.3758,200000.0
2009-05-29 13:30:00,6.55,6.61,6.55,6.58,1451600.0,5.3758,5.425,5.3758,5.4004,1451600.0
2009-05-29 13:35:00,6.58,6.58,6.57,6.57,227600.0,5.4004,5.4004,5.3922,5.3922,227600.0
2009-05-29 13:40:00,6.57,6.58,6.57,6.57,237600.0,5.3922,5.4004,5.3922,5.3922,237600.0
2009-05-29 13:45:00,6.57,6.58,6.55,6.56,308800.0,5.3922,5.4004,5.3758,5.384,308800.0
2009-05-29 13:50:00,6.56,6.56,6.53,6.54,588000.0,5.384,5.384,5.3594,5.3676,588000.0
2009-05-29 13:55:00,6.54,6.56,6.54,6.54,182800.0,5.3676,5.384,5.3676,5.3676,182800.0
2009-05-29 14:00:00,6.54,6.56,6.52,6.56,476800.0,5.3676,5.384,5.3512,5.384,476800.0
2009-05-29 14:05:00,6.56,6.56,6.55,6.55,86000.0,5.384,5.384,5.3758,5.3758,86000.0
2009-05-29 14:10:00,6.55,6.58,6.55,6.58,276000.0,5.3758,5.4004,5.3758,5.4004,276000.0
2009-05-29 14:15:00,6.58,6.58,6.57,6.57,174800.0,5.4004,5.4004,5.3922,5.3922,174800.0
2009-05-29 14:20:00,6.57,6.58,6.52,6.53,440800.0,5.3922,5.4004,5.3512,5.3594,440800.0
2009-05-29 14:25:00,6.53,6.55,6.52,6.54,417200.0,5.3594,5.3758,5.3512,5.3676,417200.0
2009-05-29 14:30:00,6.54,6.56,6.52,6.52,366800.0,5.3676,5.384,5.3512,5.3512,366800.0
2009-05-29 14:35:00,6.52,6.53,6.51,6.53,299200.0,5.3512,5.3594,5.343,5.3594,299200.0
2009-05-29 14:40:00,6.53,6.54,6.5,6.51,538000.0,5.3594,5.3676,5.3348,5.343,538000.0
2009-05-29 14:45:00,6.5,6.51,6.49,6.49,357600.0,5.3348,5.343,5.3266,5.3266,357600.0
2009-05-29 14:50:00,6.49,6.5,6.45,6.47,777600.0,5.3266,5.3348,5.2937,5.3101,777600.0
2009-05-29 14:55:00,6.48,6.51,6.47,6.5,582000.0,5.3184,5.343,5.3101,5.3348,582000.0
2009-05-29 15:00:00,6.51,6.51,6.48,6.5,620400.0,5.343,5.343,5.3184,5.3348,620400.0
2009-05-29 15:05:00,6.5,6.58,6.5,6.56,885600.0,5.3348,5.4004,5.3348,5.384,885600.0
2009-05-29 15:10:00,6.56,6.57,6.54,6.55,648000.0,5.384,5.3922,5.3676,5.3758,648000.0
2009-05-29 15:15:00,6.55,6.57,6.54,6.57,515200.0,5.3758,5.3922,5.3676,5.3922,515200.0
2009-05-29 15:20:00,6.57,6.58,6.53,6.55,686400.0,5.3922,5.4004,5.3594,5.3758,686400.0
2009-05-29 15:25:00,6.55,6.58,6.54,6.57,504000.0,5.3758,5.4004,5.3676,5.3922,504000.0
2009-05-29 15:30:00,6.57,6.57,6.53,6.53,437200.0,5.3922,5.3922,5.3594,5.3594,437200.0
2009-05-29 15:35:00,6.53,6.6,6.53,6.58,510800.0,5.3594,5.4168,5.3594,5.4004,510800.0
2009-05-29 15:40:00,6.58,6.64,6.58,6.63,1475200.0,5.4004,5.4497,5.4004,5.4415,1475200.0
2009-05-29 15:45:00,6.63,6.65,6.62,6.64,1140400.0,5.4415,5.4579,5.4333,5.4497,1140400.0
2009-05-29 15:50:00,6.64,6.69,6.63,6.65,1853600.0,5.4497,5.4907,5.4415,5.4579,1853600.0
2009-05-29 15:55:00,6.65,6.76,6.65,6.75,2986800.0,5.4579,5.5482,5.4579,5.5399,2986800.0
2009-06-01 09:30:00,7.23,7.27,7.14,7.18,2470800.0,5.9339,5.9667,5.86,5.8929,2470800.0
2009-06-01 09:35:00,7.18,7.22,7.14,7.16,1578000.0,5.8929,5.9257,5.86,5.8764,1578000.0
2009-06-01 09:40:00,7.16,7.24,7.15,7.23,1847600.0,5.8764,5.9421,5.8682,5.9339,1847600.0
2009-06-01 09:45:00,7.24,7.26,7.22,7.24,1201200.0,5.9421,5.9585,5.9257,5.9421,1201200.0
2009-06-01 09:50:00,7.24,7.36,7.23,7.36,2425600.0,5.9421,6.0406,5.9339,6.0406,2425600.0
2009-06-01 09:55:00,7.36,7.38,7.33,7.34,1550000.0,6.0406,6.057,6.016,6.0242,1550000.0
2009-06-01 10:00:00,7.33,7.5,7.33,7.47,3682400.0,6.016,6.1555,6.016,6.1309,3682400.0
2009-06-01 10:05:00,7.46,7.53,7.46,7.49,2059200.0,6.1227,6.1801,6.1227,6.1473,2059200.0
2009-06-01 10:10:00,7.49,7.53,7.49,7.53,1706400.0,6.1473,6.1801,6.1473,6.1801,1706400.0
2009-06-01 10:15:00,7.53,7.58,7.53,7.58,1276800.0,6.1801,6.2212,6.1801,6.2212,1276800.0
2009-06-01 10:20:00,7.58,7.61,7.57,7.59,902400.0,6.2212,6.2458,6.2129,6.2294,902400.0
2009-06-01 10:25:00,7.58,7.6,7.54,7.54,1323600.0,6.2212,6.2376,6.1883,6.1883,1323600.0
2009-06-01 10:30:00,7.54,7.56,7.52,7.54,1130000.0,6.1883,6.2047,6.1719,6.1883,1130000.0
2009-06-01 10:35:00,7.53,7.58,7.53,7.57,743200.0,6.1801,6.2212,6.1801,6.2129,743200.0
2009-06-01 10:40:00,7.58,7.58,7.53,7.54,805200.0,6.2212,6.2212,6.1801,6.1883,805200.0
2009-06-01 10:45:00,7.54,7.55,7.52,7.52,867600.0,6.1883,6.1965,6.1719,6.1719,867600.0
2009-06-01 10:50:00,7.53,7.54,7.51,7.52,760400.0,6.1801,6.1883,6.1637,6.1719,760400.0
2009-06-01 10:55:00,7.52,7.55,7.52,7.53,713200.0,6.1719,6.1965,6.1719,6.1801,713200.0
2009-06-01 11:00:00,7.53,7.55,7.53,7.54,646400.0,6.1801,6.1965,6.1801,6.1883,646400.0
2009-06-01 11:05:00,7.54,7.58,7.53,7.55,938800.0,6.1883,6.2212,6.1801,6.1965,938800.0
2009-06-01 11:10:00,7.55,7.57,7.51,7.52,686400.0,6.1965,6.2129,6.1637,6.1719,686400.0
2009-06-01 11:15:00,7.52,7.54,7.51,7.54,654800.0,6.1719,6.1883,6.1637,6.1883,654800.0
2009-06-01 11:20:00,7.54,7.59,7.54,7.57,751200.0,6.1883,6.2294,6.1883,6.2129,751200.0
2009-06-01 11:25:00,7.57,7.59,7.56,7.58,849600.0,6.2129,6.2294,6.2047,6.2212,849600.0
2009-06-01 11:30:00,7.58,7.58,7.55,7.55,612000.0,6.2212,6.2212,6.1965,6.1965,612000.0
2009-06-01 11:35:00,7.55,7.56,7.53,7.54,366000.0,6.1965,6.2047,6.1801,6.1883,366000.0
2009-06-01 11:40:00,7.54,7.55,7.53,7.53,415600.0,6.1883,6.1965,6.1801,6.1801,415600.0
2009-06-01 11:45:00,7.53,7.57,7.53,7.56,332800.0,6.1801,6.2129,6.1801,6.2047,332800.0
2009-06-01 11:50:00,7.56,7.56,7.54,7.56,235200.0,6.2047,6.2047,6.1883,6.2047,235200.0
2009-06-01 11:55:00,7.56,7.6,7.55,7.58,863200.0,6.2047,6.2376,6.1965,6.2212,863200.0
2009-06-01 12:00:00,7.58,7.59,7.57,7.58,439600.0,6.2212,6.2294,6.2129,6.2212,439600.0
2009-06-01 12:05:00,7.57,7.59,7.56,7.58,474400.0,6.2129,6.2294,6.2047,6.2212,474400.0
2009-06-01 12:10:00,7.58,7.58,7.57,7.58,265600.0,6.2212,6.2212,6.2129,6.2212,265600.0
2009-06-01 12:15:00,7.59,7.59,7.57,7.58,259200.0,6.2294,6.2294,6.2129,6.2212,259200.0
2009-06-01 12:20:00,7.58,7.59,7.58,7.58,263200.0,6.2212,6.2294,6.2212,6.2212,263200.0
2009-06-01 12:25:00,7.58,7.62,7.58,7.62,622000.0,6.2212,6.254,6.2212,6.254,622000.0
2009-06-01 12:30:00,7.62,7.63,7.61,7.62,656000.0,6.254,6.2622,6.2458,6.254,656000.0
2009-06-01 12:35:00,7.62,7.65,7.62,7.63,530800.0,6.254,6.2786,6.254,6.2622,530800.0
2009-06-01 12:40:00,7.63,7.63,7.61,7.62,268400.0,6.2622,6.2622,6.2458,6.254,268400.0
2009-06-01 12:45:00,7.62,7.64,7.62,7.63,396000.0,6.254,6.2704,6.254,6.2622,396000.0
2009-06-01 12:50:00,7.63,7.64,7.63,7.63,463600.0,6.2622,6.2704,6.2622,6.2622,463600.0
2009-06-01 12:55:00,7.63,7.63,7.56,7.57,1030800.0,6.2622,6.2622,6.2047,6.2129,1030800.0
2009-06-01 13:00:00,7.56,7.58,7.55,7.55,659200.0,6.2047,6.2212,6.1965,6.1965,659200.0
2009-06-01 13:05:00,7.55,7.57,7.55,7.57,580800.0,6.1965,6.2129,6.1965,6.2129,580800.0
2009-06-01 13:10:00,7.57,7.57,7.54,7.54,430400.0,6.2129,6.2129,6.1883,6.1883,430400.0
2009-06-01 13:15:00,7.54,7.56,7.54,7.55,206000.0,6.1883,6.2047,6.1883,6.1965,206000.0
2009-06-01 13:20:00,7.55,7.57,7.55,7.56,284400.0,6.1965,6.2129,6.1965,6.2047,284400.0
2009-06-01 13:25:00,7.57,7.57,7.56,7.56,210400.0,6.2129,6.2129,6.2047,6.2047,210400.0
2009-06-01 13:30:00,7.57,7.58,7.56,7.56,378400.0,6.2129,6.2212,6.2047,6.2047,378400.0
2009-06-01 13:35:00,7.56,7.57,7.55,7.57,412800.0,6.2047,6.2129,6.1965,6.2129,412800.0
2009-06-01 13:40:00,7.57,7.57,7.55,7.56,425200.0,6.2129,6.2129,6.1965,6.2047,425200.0
2009-06-01 13:45:00,7.56,7.59,7.55,7.59,577600.0,6.2047,6.2294,6.1965,6.2294,577600.0
2009-06-01 13:50:00,7.59,7.59,7.57,7.58,150400.0,6.2294,6.2294,6.2129,6.2212,150400.0
2009-06-01 13:55:00,7.58,7.64,7.58,7.62,831600.0,6.2212,6.2704,6.2212,6.254,831600.0
2009-06-01 14:00:00,7.62,7.65,7.62,7.63,657600.0,6.254,6.2786,6.254,6.2622,657600.0
2009-06-01 14:05:00,7.63,7.64,7.58,7.59,810000.0,6.2622,6.2704,6.2212,6.2294,810000.0
2009-06-01 14:10:00,7.59,7.6,7.56,7.56,854400.0,6.2294,6.2376,6.2047,6.2047,854400.0
2009-06-01 14:15:00,7.56,7.6,7.56,7.58,488400.0,6.2047,6.2376,6.2047,6.2212,488400.0
2009-06-01 14:20:00,7.57,7.58,7.57,7.58,337600.0,6.2129,6.2212,6.2129,6.2212,337600.0
2009-06-01 14:25:00,7.58,7.62,7.58,7.59,511600.0,6.2212,6.254,6.2212,6.2294,511600.0
2009-06-01 14:30:00,7.59,7.6,7.56,7.56,714800.0,6.2294,6.2376,6.2047,6.2047,714800.0
2009-06-01 14:35:00,7.56,7.59,7.55,7.58,400000.0,6.2047,6.2294,6.1965,6.2212,400000.0
2009-06-01 14:40:00,7.58,7.59,7.56,7.58,660000.0,6.2212,6.2294,6.2047,6.2212,660000.0
2009-06-01 14:45:00,7.58,7.6,7.54,7.55,756000.0,6.2212,6.2376,6.1883,6.1965,756000.0
2009-06-01 14:50:00,7.54,7.55,7.5,7.52,1133600.0,6.1883,6.1965,6.1555,6.1719,1133600.0
2009-06-01 14:55:00,7.52,7.54,7.51,7.53,457600.0,6.1719,6.1883,6.1637,6.1801,457600.0
2009-06-01 15:00:00,7.53,7.55,7.5,7.51,684800.0,6.1801,6.1965,6.1555,6.1637,684800.0
2009-06-01 15:05:00,7.51,7.51,7.44,7.46,1052800.0,6.1637,6.1637,6.1063,6.1227,1052800.0
2009-06-01 15:10:00,7.46,7.48,7.43,7.43,1044000.0,6.1227,6.1391,6.098,6.098,1044000.0
2009-06-01 15:15:00,7.43,7.44,7.41,7.42,800400.0,6.098,6.1063,6.0816,6.0898,800400.0
2009-06-01 15:20:00,7.42,7.49,7.42,7.47,1037200.0,6.0898,6.1473,6.0898,6.1309,1037200.0
2009-06-01 15:25:00,7.47,7.52,7.47,7.52,1174800.0,6.1309,6.1719,6.1309,6.1719,1174800.0
2009-06-01 15:30:00,7.52,7.56,7.5,7.53,1479600.0,6.1719,6.2047,6.1555,6.1801,1479600.0
2009-06-01 15:35:00,7.53,7.58,7.53,7.57,1056800.0,6.1801,6.2212,6.1801,6.2129,1056800.0
2009-06-01 15:40:00,7.58,7.6,7.55,7.57,1195600.0,6.2212,6.2376,6.1965,6.2129,1195600.0
2009-06-01 15:45:00,7.57,7.57,7.52,7.55,1178800.0,6.2129,6.2129,6.1719,6.1965,1178800.0
2009-06-01 15:50:00,7.55,7.61,7.55,7.6,2028000.0,6.1965,6.2458,6.1965,6.2376,2028000.0
2009-06-01 15:55:00,7.6,7.6,7.5,7.54,1872400.0,6.2376,6.2376,6.1555,6.1883,1872400.0
2009-06-02 09:30:00,7.46,7.51,7.34,7.37,1236800.0,6.1227,6.1637,6.0242,6.0488,1236800.0
2009-06-02 09:35:00,7.37,7.54,7.37,7.54,1840000.0,6.0488,6.1883,6.0488,6.1883,1840000.0
2009-06-02 09:40:00,7.54,7.58,7.5,7.51,1970000.0,6.1883,6.2212,6.1555,6.1637,1970000.0
2009-06-02 09:45:00,7.51,7.52,7.45,7.5,760000.0,6.1637,6.1719,6.1145,6.1555,760000.0
2009-06-02 09:50:00,7.5,7.62,7.49,7.6,863200.0,6.1555,6.254,6.1473,6.2376,863200.0
2009-06-02 09:55:00,7.61,7.64,7.59,7.62,801600.0,6.2458,6.2704,6.2294,6.254,801600.0
2009-06-02 10:00:00,7.62,7.79,7.62,7.75,3417600.0,6.254,6.3935,6.254,6.3607,3417600.0
2009-06-02 10:05:00,7.75,7.78,7.71,7.77,2140400.0,6.3607,6.3853,6.3279,6.3771,2140400.0
2009-06-02 10:10:00,7.78,7.78,7.68,7.69,1372800.0,6.3853,6.3853,6.3032,6.3114,1372800.0
2009-06-02 10:15:00,7.69,7.71,7.64,7.67,1206000.0,6.3114,6.3279,6.2704,6.295,1206000.0
2009-06-02 10:20:00,7.67,7.73,7.64,7.73,979200.0,6.295,6.3443,6.2704,6.3443,979200.0
2009-06-02 10:25:00,7.73,7.78,7.73,7.77,853200.0,6.3443,6.3853,6.3443,6.3771,853200.0
2009-06-02 10:30:00,7.77,7.79,7.73,7.75,868400.0,6.3771,6.3935,6.3443,6.3607,868400.0
2009-06-02 10:35:00,7.75,7.79,7.73,7.79,606400.0,6.3607,6.3935,6.3443,6.3935,606400.0
2009-06-02 10:40:00,7.79,7.83,7.79,7.8,1591600.0,6.3935,6.4263,6.3935,6.4017,1591600.0
2009-06-02 10:45:00,7.8,7.81,7.75,7.77,796000.0,6.4017,6.4099,6.3607,6.3771,796000.0
2009-06-02 10:50:00,7.77,7.78,7.7,7.7,1122400.0,6.3771,6.3853,6.3196,6.3196,1122400.0
2009-06-02 10:55:00,7.71,7.77,7.69,7.75,842400.0,6.3279,6.3771,6.3114,6.3607,842400.0
2009-06-02 11:00:00,7.75,7.76,7.71,7.72,646800.0,6.3607,6.3689,6.3279,6.3361,646800.0
2009-06-02 11:05:00,7.72,7.74,7.7,7.72,543600.0,6.3361,6.3525,6.3196,6.3361,543600.0
2009-06-02 11:10:00,7.72,7.75,7.71,7.75,670000.0,6.3361,6.3607,6.3279,6.3607,670000.0
2009-06-02 11:15:00,7.75,7.78,7.73,7.76,822000.0,6.3607,6.3853,6.3443,6.3689,822000.0
2009-06-02 11:20:00,7.76,7.81,7.75,7.79,830800.0,6.3689,6.4099,6.3607,6.3935,830800.0
2009-06-02 11:25:00,7.78,7.8,7.76,7.76,659200.0,6.3853,6.4017,6.3689,6.3689,659200.0
2009-06-02 11:30:00,7.76,7.77,7.7,7.7,1116000.0,6.3689,6.3771,6.3196,6.3196,1116000.0
2009-06-02 11:35:00,7.7,7.71,7.66,7.66,899200.0,6.3196,6.3279,6.2868,6.2868,899200.0
2009-06-02 11:40:00,7.66,7.69,7.65,7.69,670800.0,6.2868,6.3114,6.2786,6.3114,670800.0
2009-06-02 11:45:00,7.69,7.71,7.68,7.69,511200.0,6.3114,6.3279,6.3032,6.3114,511200.0
2009-06-02 11:50:00,7.69,7.75,7.69,7.74,1179600.0,6.3114,6.3607,6.3114,6.3525,1179600.0
2009-06-02 11:55:00,7.74,7.75,7.72,7.72,604400.0,6.3525,6.3607,6.3361,6.3361,604400.0
2009-06-02 12:00:00,7.72,7.76,7.72,7.74,647600.0,6.3361,6.3689,6.3361,6.3525,647600.0
2009-06-02 12:05:00,7.74,7.74,7.7,7.72,963200.0,6.3525,6.3525,6.3196,6.3361,963200.0
2009-06-02 12:10:00,7.72,7.72,7.7,7.7,546800.0,6.3361,6.3361,6.3196,6.3196,546800.0
2009-06-02 12:15:00,7.7,7.71,7.68,7.69,649600.0,6.3196,6.3279,6.3032,6.3114,649600.0
2009-06-02 12:20:00,7.68,7.7,7.66,7.67,840400.0,6.3032,6.3196,6.2868,6.295,840400.0
2009-06-02 12:25:00,7.68,7.68,7.61,7.62,663200.0,6.3032,6.3032,6.2458,6.254,663200.0
2009-06-02 12:30:00,7.62,7.63,7.61,7.63,350800.0,6.254,6.2622,6.2458,6.2622,350800.0
2009-06-02 12:35:00,7.62,7.7,7.62,7.69,618400.0,6.254,6.3196,6.254,6.3114,618400.0
2009-06-02 12:40:00,7.69,7.71,7.68,7.69,424400.0,6.3114,6.3279,6.3032,6.3114,424400.0
2009-06-02 12:45:00,7.69,7.7,7.69,7.7,150800.0,6.3114,6.3196,6.3114,6.3196,150800.0
2009-06-02 12:50:00,7.69,7.74,7.69,7.74,502400.0,6.3114,6.3525,6.3114,6.3525,502400.0
2009-06-02 12:55:00,7.74,7.77,7.74,7.76,603200.0,6.3525,6.3771,6.3525,6.3689,603200.0
2009-06-02 13:00:00,7.76,7.76,7.73,7.75,404400.0,6.3689,6.3689,6.3443,6.3607,404400.0
2009-06-02 13:05:00,7.75,7.77,7.75,7.76,276800.0,6.3607,6.3771,6.3607,6.3689,276800.0
2009-06-02 13:10:00,7.76,7.78,7.74,7.75,480000.0,6.3689,6.3853,6.3525,6.3607,480000.0
2009-06-02 13:15:00,7.74,7.76,7.74,7.75,393600.0,6.3525,6.3689,6.3525,6.3607,393600.0
2009-06-02 13:20:00,7.75,7.77,7.74,7.77,317200.0,6.3607,6.3771,6.3525,6.3771,317200.0
2009-06-02 13:25:00,7.77,7.81,7.76,7.8,668400.0,6.3771,6.4099,6.3689,6.4017,668400.0
2009-06-02 13:30:00,7.8,7.84,7.8,7.83,738800.0,6.4017,6.4345,6.4017,6.4263,738800.0
2009-06-02 13:35:00,7.83,7.86,7.83,7.84,881200.0,6.4263,6.451,6.4263,6.4345,881200.0
2009-06-02 13:40:00,7.84,7.87,7.84,7.86,462800.0,6.4345,6.4592,6.4345,6.451,462800.0
2009-06-02 13:45:00,7.86,7.87,7.86,7.86,584000.0,6.451,6.4592,6.451,6.451,584000.0
2009-06-02 13:50:00,7.86,7.86,7.82,7.83,552000.0,6.451,6.451,6.4181,6.4263,552000.0
2009-06-02 13:55:00,7.83,7.85,7.82,7.85,288400.0,6.4263,6.4428,6.4181,6.4428,288400.0
2009-06-02 14:00:00,7.85,7.85,7.77,7.77,592000.0,6.4428,6.4428,6.3771,6.3771,592000.0
2009-06-02 14:05:00,7.77,7.81,7.77,7.8,432400.0,6.3771,6.4099,6.3771,6.4017,432400.0
2009-06-02 14:10:00,7.8,7.82,7.79,7.81,263600.0,6.4017,6.4181,6.3935,6.4099,263600.0
2009-06-02 14:15:00,7.81,7.87,7.81,7.86,880800.0,6.4099,6.4592,6.4099,6.451,880800.0
2009-06-02 14:20:00,7.86,7.91,7.86,7.89,903200.0,6.451,6.492,6.451,6.4756,903200.0
2009-06-02 14:25:00,7.89,7.91,7.88,7.89,755200.0,6.4756,6.492,6.4674,6.4756,755200.0
2009-06-02 14:30:00,7.9,7.9,7.86,7.87,578000.0,6.4838,6.4838,6.451,6.4592,578000.0
2009-06-02 14:35:00,7.87,7.89,7.85,7.87,370000.0,6.4592,6.4756,6.4428,6.4592,370000.0
2009-06-02 14:40:00,7.87,7.92,7.86,7.91,963200.0,6.4592,6.5002,6.451,6.492,963200.0
2009-06-02 14:45:00,7.91,7.92,7.86,7.87,670800.0,6.492,6.5002,6.451,6.4592,670800.0
2009-06-02 14:50:00,7.87,7.89,7.85,7.88,630400.0,6.4592,6.4756,6.4428,6.4674,630400.0
2009-06-02 14:55:00,7.88,7.89,7.83,7.84,766800.0,6.4674,6.4756,6.4263,6.4345,766800.0
2009-06-02 15:00:00,7.84,7.88,7.84,7.87,527200.0,6.4345,6.4674,6.4345,6.4592,527200.0
2009-06-02 15:05:00,7.87,7.9,7.87,7.88,548800.0,6.4592,6.4838,6.4592,6.4674,548800.0
2009-06-02 15:10:00,7.89,7.89,7.84,7.85,632400.0,6.4756,6.4756,6.4345,6.4428,632400.0
2009-06-02 15:15:00,7.85,7.86,7.84,7.85,516400.0,6.4428,6.451,6.4345,6.4428,516400.0
2009-06-02 15:20:00,7.84,7.84,7.81,7.83,693600.0,6.4345,6.4345,6.4099,6.4263,693600.0
2009-06-02 15:25:00,7.83,7.89,7.82,7.83,634800.0,6.4263,6.4756,6.4181,6.4263,634800.0
2009-06-02 15:30:00,7.83,7.84,7.8,7.81,769600.0,6.4263,6.4345,6.4017,6.4099,769600.0
2009-06-02 15:35:00,7.81,7.89,7.81,7.88,1013600.0,6.4099,6.4756,6.4099,6.4674,1013600.0
2009-06-02 15:40:00,7.89,7.9,7.85,7.87,970800.0,6.4756,6.4838,6.4428,6.4592,970800.0
2009-06-02 15:45:00,7.87,7.88,7.85,7.88,692800.0,6.4592,6.4674,6.4428,6.4674,692800.0
2009-06-02 15:50:00,7.88,7.88,7.8,7.82,1882400.0,6.4674,6.4674,6.4017,6.4181,1882400.0
2009-06-02 15:55:00,7.82,7.84,7.79,7.81,1366000.0,6.4181,6.4345,6.3935,6.4099,1366000.0
2009-06-03 09:30:00,7.6,7.68,7.6,7.63,1085600.0,6.2376,6.3032,6.2376,6.2622,1085600.0
2009-06-03 09:35:00,7.63,7.67,7.56,7.65,1217600.0,6.2622,6.295,6.2047,6.2786,1217600.0
2009-06-03 09:40:00,7.65,7.66,7.56,7.59,825600.0,6.2786,6.2868,6.2047,6.2294,825600.0
2009-06-03 09:45:00,7.58,7.65,7.56,7.64,882000.0,6.2212,6.2786,6.2047,6.2704,882000.0
2009-06-03 09:50:00,7.64,7.7,7.55,7.57,1334800.0,6.2704,6.3196,6.1965,6.2129,1334800.0
2009-06-03 09:55:00,7.57,7.63,7.55,7.61,794400.0,6.2129,6.2622,6.1965,6.2458,794400.0
2009-06-03 10:00:00,7.61,7.61,7.49,7.59,2225600.0,6.2458,6.2458,6.1473,6.2294,2225600.0
2009-06-03 10:05:00,7.59,7.62,7.58,7.61,1132000.0,6.2294,6.254,6.2212,6.2458,1132000.0
2009-06-03 10:10:00,7.62,7.64,7.59,7.62,1408800.0,6.254,6.2704,6.2294,6.254,1408800.0
2009-06-03 10:15:00,7.62,7.62,7.54,7.55,499200.0,6.254,6.254,6.1883,6.1965,499200.0
2009-06-03 10:20:00,7.55,7.55,7.51,7.52,1021600.0,6.1965,6.1965,6.1637,6.1719,1021600.0
2009-06-03 10:25:00,7.52,7.59,7.52,7.59,701600.0,6.1719,6.2294,6.1719,6.2294,701600.0
2009-06-03 10:30:00,7.59,7.59,7.55,7.56,629600.0,6.2294,6.2294,6.1965,6.2047,629600.0
2009-06-03 10:35:00,7.56,7.58,7.55,7.56,576400.0,6.2047,6.2212,6.1965,6.2047,576400.0
2009-06-03 10:40:00,7.56,7.61,7.54,7.6,972000.0,6.2047,6.2458,6.1883,6.2376,972000.0
2009-06-03 10:45:00,7.6,7.6,7.56,7.58,520400.0,6.2376,6.2376,6.2047,6.2212,520400.0
2009-06-03 10:50:00,7.58,7.64,7.58,7.59,848400.0,6.2212,6.2704,6.2212,6.2294,848400.0
2009-06-03 10:55:00,7.59,7.63,7.58,7.63,379600.0,6.2294,6.2622,6.2212,6.2622,379600.0
2009-06-03 11:00:00,7.62,7.63,7.59,7.61,487200.0,6.254,6.2622,6.2294,6.2458,487200.0
2009-06-03 11:05:00,7.61,7.61,7.56,7.58,280000.0,6.2458,6.2458,6.2047,6.2212,280000.0
2009-06-03 11:10:00,7.57,7.58,7.56,7.57,358400.0,6.2129,6.2212,6.2047,6.2129,358400.0
2009-06-03 11:15:00,7.57,7.58,7.53,7.55,614400.0,6.2129,6.2212,6.1801,6.1965,614400.0
2009-06-03 11:20:00,7.55,7.6,7.55,7.6,576800.0,6.1965,6.2376,6.1965,6.2376,576800.0
2009-06-03 11:25:00,7.6,7.61,7.57,7.57,624800.0,6.2376,6.2458,6.2129,6.2129,624800.0
2009-06-03 11:30:00,7.57,7.59,7.56,7.57,525600.0,6.2129,6.2294,6.2047,6.2129,525600.0
2009-06-03 11:35:00,7.57,7.59,7.56,7.59,576400.0,6.2129,6.2294,6.2047,6.2294,576400.0
2009-06-03 11:40:00,7.59,7.62,7.54,7.56,950000.0,6.2294,6.254,6.1883,6.2047,950000.0
2009-06-03 11:45:00,7.55,7.57,7.55,7.56,833200.0,6.1965,6.2129,6.1965,6.2047,833200.0
2009-06-03 11:50:00,7.56,7.57,7.55,7.55,528000.0,6.2047,6.2129,6.1965,6.1965,528000.0
2009-06-03 11:55:00,7.55,7.57,7.51,7.53,746400.0,6.1965,6.2129,6.1637,6.1801,746400.0
2009-06-03 12:00:00,7.53,7.54,7.51,7.52,423600.0,6.1801,6.1883,6.1637,6.1719,423600.0
2009-06-03 12:05:00,7.52,7.55,7.52,7.53,628400.0,6.1719,6.1965,6.1719,6.1801,628400.0
2009-06-03 12:10:00,7.53,7.53,7.51,7.51,188800.0,6.1801,6.1801,6.1637,6.1637,188800.0
2009-06-03 12:15:00,7.51,7.55,7.51,7.55,490400.0,6.1637,6.1965,6.1637,6.1965,490400.0
2009-06-03 12:20:00,7.55,7.56,7.52,7.52,444000.0,6.1965,6.2047,6.1719,6.1719,444000.0
2009-06-03 12:25:00,7.52,7.52,7.49,7.49,876800.0,6.1719,6.1719,6.1473,6.1473,876800.0
2009-06-03 12:30:00,7.49,7.51,7.47,7.51,778800.0,6.1473,6.1637,6.1309,6.1637,778800.0
2009-06-03 12:35:00,7.51,7.51,7.49,7.51,348800.0,6.1637,6.1637,6.1473,6.1637,348800.0
2009-06-03 12:40:00,7.51,7.52,7.49,7.5,336400.0,6.1637,6.1719,6.1473,6.1555,336400.0
2009-06-03 12:45:00,7.51,7.51,7.48,7.49,399600.0,6.1637,6.1637,6.1391,6.1473,399600.0
2009-06-03 12:50:00,7.49,7.5,7.47,7.47,383600.0,6.1473,6.1555,6.1309,6.1309,383600.0
2009-06-03 12:55:00,7.47,7.49,7.45,7.46,995200.0,6.1309,6.1473,6.1145,6.1227,995200.0
2009-06-03 13:00:00,7.46,7.46,7.44,7.45,520000.0,6.1227,6.1227,6.1063,6.1145,520000.0
2009-06-03 13:05:00,7.46,7.47,7.45,7.45,391600.0,6.1227,6.1309,6.1145,6.1145,391600.0
2009-06-03 13:10:00,7.45,7.46,7.44,7.46,516400.0,6.1145,6.1227,6.1063,6.1227,516400.0
2009-06-03 13:15:00,7.46,7.47,7.45,7.45,330000.0,6.1227,6.1309,6.1145,6.1145,330000.0
2009-06-03 13:20:00,7.45,7.45,7.42,7.44,422000.0,6.1145,6.1145,6.0898,6.1063,422000.0
2009-06-03 13:25:00,7.44,7.44,7.4,7.42,678400.0,6.1063,6.1063,6.0734,6.0898,678400.0
2009-06-03 13:30:00,7.42,7.45,7.42,7.43,550000.0,6.0898,6.1145,6.0898,6.098,550000.0
2009-06-03 13:35:00,7.43,7.43,7.4,7.42,840800.0,6.098,6.098,6.0734,6.0898,840800.0
2009-06-03 13:40:00,7.42,7.43,7.38,7.4,784000.0,6.0898,6.098,6.057,6.0734,784000.0
2009-06-03 13:45:00,7.4,7.4,7.37,7.38,604400.0,6.0734,6.0734,6.0488,6.057,604400.0
2009-06-03 13:50:00,7.38,7.42,7.38,7.42,550800.0,6.057,6.0898,6.057,6.0898,550800.0
2009-06-03 13:55:00,7.41,7.44,7.4,7.43,814000.0,6.0816,6.1063,6.0734,6.098,814000.0
2009-06-03 14:00:00,7.43,7.45,7.43,7.45,474400.0,6.098,6.1145,6.098,6.1145,474400.0
2009-06-03 14:05:00,7.45,7.45,7.42,7.43,598400.0,6.1145,6.1145,6.0898,6.098,598400.0
2009-06-03 14:10:00,7.43,7.45,7.41,7.44,509200.0,6.098,6.1145,6.0816,6.1063,509200.0
2009-06-03 14:15:00,7.44,7.48,7.43,7.47,650400.0,6.1063,6.1391,6.098,6.1309,650400.0
2009-06-03 14:20:00,7.47,7.48,7.45,7.46,752800.0,6.1309,6.1391,6.1145,6.1227,752800.0
2009-06-03 14:25:00,7.46,7.47,7.43,7.43,744800.0,6.1227,6.1309,6.098,6.098,744800.0
2009-06-03 14:30:00,7.43,7.44,7.41,7.42,635200.0,6.098,6.1063,6.0816,6.0898,635200.0
2009-06-03 14:35:00,7.41,7.44,7.41,7.42,502400.0,6.0816,6.1063,6.0816,6.0898,502400.0
2009-06-03 14:40:00,7.42,7.44,7.41,7.42,480400.0,6.0898,6.1063,6.0816,6.0898,480400.0
2009-06-03 14:45:00,7.42,7.45,7.4,7.45,614000.0,6.0898,6.1145,6.0734,6.1145,614000.0
2009-06-03 14:50:00,7.45,7.45,7.43,7.45,583200.0,6.1145,6.1145,6.098,6.1145,583200.0
2009-06-03 14:55:00,7.44,7.55,7.44,7.53,1513600.0,6.1063,6.1965,6.1063,6.1801,1513600.0
2009-06-03 15:00:00,7.53,7.55,7.5,7.51,786400.0,6.1801,6.1965,6.1555,6.1637,786400.0
2009-06-03 15:05:00,7.51,7.55,7.5,7.54,603200.0,6.1637,6.1965,6.1555,6.1883,603200.0
2009-06-03 15:10:00,7.54,7.55,7.51,7.52,515200.0,6.1883,6.1965,6.1637,6.1719,515200.0
2009-06-03 15:15:00,7.52,7.55,7.51,7.51,707200.0,6.1719,6.1965,6.1637,6.1637,707200.0
2009-06-03 15:20:00,7.51,7.52,7.48,7.5,717600.0,6.1637,6.1719,6.1391,6.1555,717600.0
2009-06-03 15:25:00,7.5,7.52,7.44,7.45,1252000.0,6.1555,6.1719,6.1063,6.1145,1252000.0
2009-06-03 15:30:00,7.45,7.49,7.43,7.46,839200.0,6.1145,6.1473,6.098,6.1227,839200.0
2009-06-03 15:35:00,7.46,7.47,7.43,7.45,652000.0,6.1227,6.1309,6.098,6.1145,652000.0
2009-06-03 15:40:00,7.45,7.52,7.45,7.49,1263600.0,6.1145,6.1719,6.1145,6.1473,1263600.0
2009-06-03 15:45:00,7.49,7.54,7.49,7.53,1182400.0,6.1473,6.1883,6.1473,6.1801,1182400.0
2009-06-03 15:50:00,7.53,7.58,7.53,7.54,1888000.0,6.1801,6.2212,6.1801,6.1883,1888000.0
2009-06-03 15:55:00,7.55,7.67,7.54,7.67,1488800.0,6.1965,6.295,6.1883,6.295,1488800.0
2009-06-04 09:30:00,7.81,7.84,7.73,7.75,1500800.0,6.4099,6.4345,6.3443,6.3607,1500800.0
2009-06-04 09:35:00,7.74,7.79,7.7,7.74,1070800.0,6.3525,6.3935,6.3196,6.3525,1070800.0
2009-06-04 09:40:00,7.74,7.78,7.72,7.72,1017200.0,6.3525,6.3853,6.3361,6.3361,1017200.0
2009-06-04 09:45:00,7.71,7.74,7.67,7.68,1007600.0,6.3279,6.3525,6.295,6.3032,1007600.0
2009-06-04 09:50:00,7.67,7.68,7.62,7.66,1115200.0,6.295,6.3032,6.254,6.2868,1115200.0
2009-06-04 09:55:00,7.65,7.69,7.63,7.69,862800.0,6.2786,6.3114,6.2622,6.3114,862800.0
2009-06-04 10:00:00,7.69,7.7,7.63,7.65,1038800.0,6.3114,6.3196,6.2622,6.2786,1038800.0
2009-06-04 10:05:00,7.64,7.65,7.53,7.57,1862400.0,6.2704,6.2786,6.1801,6.2129,1862400.0
2009-06-04 10:10:00,7.57,7.6,7.56,7.58,1089600.0,6.2129,6.2376,6.2047,6.2212,1089600.0
2009-06-04 10:15:00,7.57,7.59,7.54,7.57,905200.0,6.2129,6.2294,6.1883,6.2129,905200.0
2009-06-04 10:20:00,7.58,7.68,7.57,7.68,1193200.0,6.2212,6.3032,6.2129,6.3032,1193200.0
2009-06-04 10:25:00,7.67,7.69,7.64,7.67,778400.0,6.295,6.3114,6.2704,6.295,778400.0
2009-06-04 10:30:00,7.67,7.68,7.62,7.67,833200.0,6.295,6.3032,6.254,6.295,833200.0
2009-06-04 10:35:00,7.67,7.71,7.67,7.71,644800.0,6.295,6.3279,6.295,6.3279,644800.0
2009-06-04 10:40:00,7.71,7.72,7.67,7.71,567600.0,6.3279,6.3361,6.295,6.3279,567600.0
2009-06-04 10:45:00,7.71,7.74,7.71,7.74,804000.0,6.3279,6.3525,6.3279,6.3525,804000.0
2009-06-04 10:50:00,7.73,7.8,7.73,7.78,1288000.0,6.3443,6.4017,6.3443,6.3853,1288000.0
2009-06-04 10:55:00,7.78,7.83,7.77,7.81,918400.0,6.3853,6.4263,6.3771,6.4099,918400.0
2009-06-04 11:00:00,7.82,7.83,7.78,7.78,642000.0,6.4181,6.4263,6.3853,6.3853,642000.0
2009-06-04 11:05:00,7.79,7.8,7.76,7.78,507600.0,6.3935,6.4017,6.3689,6.3853,507600.0
2009-06-04 11:10:00,7.78,7.8,7.76,7.78,412400.0,6.3853,6.4017,6.3689,6.3853,412400.0
2009-06-04 11:15:00,7.78,7.83,7.78,7.81,661600.0,6.3853,6.4263,6.3853,6.4099,661600.0
2009-06-04 11:20:00,7.81,7.82,7.8,7.81,346400.0,6.4099,6.4181,6.4017,6.4099,346400.0
2009-06-04 11:25:00,7.81,7.81,7.77,7.79,557200.0,6.4099,6.4099,6.3771,6.3935,557200.0
2009-06-04 11:30:00,7.79,7.79,7.76,7.77,501200.0,6.3935,6.3935,6.3689,6.3771,501200.0
2009-06-04 11:35:00,7.77,7.78,7.75,7.78,283200.0,6.3771,6.3853,6.3607,6.3853,283200.0
2009-06-04 11:40:00,7.78,7.78,7.77,7.77,382800.0,6.3853,6.3853,6.3771,6.3771,382800.0
2009-06-04 11:45:00,7.77,7.8,7.76,7.79,506800.0,6.3771,6.4017,6.3689,6.3935,506800.0
2009-06-04 11:50:00,7.79,7.81,7.79,7.79,405200.0,6.3935,6.4099,6.3935,6.3935,405200.0
2009-06-04 11:55:00,7.8,7.8,7.75,7.75,482800.0,6.4017,6.4017,6.3607,6.3607,482800.0
2009-06-04 12:00:00,7.76,7.77,7.71,7.72,699600.0,6.3689,6.3771,6.3279,6.3361,699600.0
2009-06-04 12:05:00,7.72,7.75,7.71,7.74,400800.0,6.3361,6.3607,6.3279,6.3525,400800.0
2009-06-04 12:10:00,7.74,7.74,7.72,7.73,600800.0,6.3525,6.3525,6.3361,6.3443,600800.0
2009-06-04 12:15:00,7.72,7.77,7.72,7.76,440800.0,6.3361,6.3771,6.3361,6.3689,440800.0
2009-06-04 12:20:00,7.76,7.79,7.76,7.78,328000.0,6.3689,6.3935,6.3689,6.3853,328000.0
2009-06-04 12:25:00,7.78,7.8,7.78,7.79,296800.0,6.3853,6.4017,6.3853,6.3935,296800.0
2009-06-04 12:30:00,7.8,7.8,7.78,7.79,213600.0,6.4017,6.4017,6.3853,6.3935,213600.0
2009-06-04 12:35:00,7.79,7.8,7.77,7.79,438000.0,6.3935,6.4017,6.3771,6.3935,438000.0
2009-06-04 12:40:00,7.8,7.83,7.8,7.83,708800.0,6.4017,6.4263,6.4017,6.4263,708800.0
2009-06-04 12:45:00,7.83,7.86,7.82,7.83,1058400.0,6.4263,6.451,6.4181,6.4263,1058400.0
2009-06-04 12:50:00,7.83,7.84,7.82,7.83,224000.0,6.4263,6.4345,6.4181,6.4263,224000.0
2009-06-04 12:55:00,7.83,7.84,7.81,7.84,460400.0,6.4263,6.4345,6.4099,6.4345,460400.0
2009-06-04 13:00:00,7.84,7.87,7.83,7.86,511600.0,6.4345,6.4592,6.4263,6.451,511600.0
2009-06-04 13:05:00,7.86,7.87,7.84,7.87,774800.0,6.451,6.4592,6.4345,6.4592,774800.0
2009-06-04 13:10:00,7.87,7.9,7.87,7.88,890800.0,6.4592,6.4838,6.4592,6.4674,890800.0
2009-06-04 13:15:00,7.88,7.93,7.88,7.93,1094000.0,6.4674,6.5084,6.4674,6.5084,1094000.0
2009-06-04 13:20:00,7.93,7.97,7.93,7.94,667200.0,6.5084,6.5412,6.5084,6.5166,667200.0
2009-06-04 13:25:00,7.94,7.95,7.93,7.93,437600.0,6.5166,6.5248,6.5084,6.5084,437600.0
2009-06-04 13:30:00,7.93,7.99,7.93,7.99,563600.0,6.5084,6.5577,6.5084,6.5577,563600.0
2009-06-04 13:35:00,7.99,8.02,7.98,8.01,1331200.0,6.5577,6.5823,6.5495,6.5741,1331200.0
2009-06-04 13:40:00,8.01,8.02,7.98,7.98,620400.0,6.5741,6.5823,6.5495,6.5495,620400.0
2009-06-04 13:45:00,7.98,8.0,7.98,7.99,675600.0,6.5495,6.5659,6.5495,6.5577,675600.0
2009-06-04 13:50:00,7.99,8.0,7.95,7.95,1097200.0,6.5577,6.5659,6.5248,6.5248,1097200.0
2009-06-04 13:55:00,7.95,7.98,7.95,7.98,440400.0,6.5248,6.5495,6.5248,6.5495,440400.0
2009-06-04 14:00:00,7.98,8.0,7.95,7.97,789200.0,6.5495,6.5659,6.5248,6.5412,789200.0
2009-06-04 14:05:00,7.97,8.0,7.97,7.99,595600.0,6.5412,6.5659,6.5412,6.5577,595600.0
2009-06-04 14:10:00,7.99,8.0,7.95,7.95,552000.0,6.5577,6.5659,6.5248,6.5248,552000.0
2009-06-04 14:15:00,7.95,7.98,7.95,7.97,712400.0,6.5248,6.5495,6.5248,6.5412,712400.0
2009-06-04 14:20:00,7.97,7.98,7.95,7.96,496800.0,6.5412,6.5495,6.5248,6.533,496800.0
2009-06-04 14:25:00,7.96,7.99,7.96,7.98,876400.0,6.533,6.5577,6.533,6.5495,876400.0
2009-06-04 14:30:00,7.98,8.0,7.98,7.98,492400.0,6.5495,6.5659,6.5495,6.5495,492400.0
2009-06-04 14:35:00,7.98,7.98,7.92,7.93,1476000.0,6.5495,6.5495,6.5002,6.5084,1476000.0
2009-06-04 14:40:00,7.93,7.98,7.93,7.96,1571600.0,6.5084,6.5495,6.5084,6.533,1571600.0
2009-06-04 14:45:00,7.96,7.98,7.95,7.96,758800.0,6.533,6.5495,6.5248,6.533,758800.0
2009-06-04 14:50:00,7.96,7.98,7.91,7.92,1253600.0,6.533,6.5495,6.492,6.5002,1253600.0
2009-06-04 14:55:00,7.92,7.95,7.92,7.93,725200.0,6.5002,6.5248,6.5002,6.5084,725200.0
2009-06-04 15:00:00,7.92,7.92,7.88,7.89,851600.0,6.5002,6.5002,6.4674,6.4756,851600.0
2009-06-04 15:05:00,7.89,7.91,7.88,7.89,694400.0,6.4756,6.492,6.4674,6.4756,694400.0
2009-06-04 15:10:00,7.89,7.92,7.88,7.92,725200.0,6.4756,6.5002,6.4674,6.5002,725200.0
2009-06-04 15:15:00,7.92,7.93,7.9,7.93,646000.0,6.5002,6.5084,6.4838,6.5084,646000.0
2009-06-04 15:20:00,7.93,7.97,7.93,7.96,1096000.0,6.5084,6.5412,6.5084,6.533,1096000.0
2009-06-04 15:25:00,7.96,7.99,7.96,7.97,919600.0,6.533,6.5577,6.533,6.5412,919600.0
2009-06-04 15:30:00,7.97,7.98,7.92,7.97,1232400.0,6.5412,6.5495,6.5002,6.5412,1232400.0
2009-06-04 15:35:00,7.97,8.0,7.96,7.98,1202000.0,6.5412,6.5659,6.533,6.5495,1202000.0
2009-06-04 15:40:00,7.98,7.99,7.9,7.92,1365600.0,6.5495,6.5577,6.4838,6.5002,1365600.0
2009-06-04 15:45:00,7.93,7.98,7.91,7.94,1842000.0,6.5084,6.5495,6.492,6.5166,1842000.0
2009-06-04 15:50:00,7.94,8.03,7.94,7.98,1765600.0,6.5166,6.5905,6.5166,6.5495,1765600.0
2009-06-04 15:55:00,7.98,8.02,7.98,8.01,1941200.0,6.5495,6.5823,6.5495,6.5741,1941200.0
2009-06-05 09:30:00,8.22,8.27,8.16,8.16,2424400.0,6.7464,6.7875,6.6972,6.6972,2424400.0
2009-06-05 09:35:00,8.17,8.25,8.15,8.23,1747200.0,6.7054,6.771,6.689,6.7546,1747200.0
2009-06-05 09:40:00,8.23,8.23,8.13,8.2,2014400.0,6.7546,6.7546,6.6726,6.73,2014400.0
2009-06-05 09:45:00,8.2,8.2,7.99,8.03,2090800.0,6.73,6.73,6.5577,6.5905,2090800.0
2009-06-05 09:50:00,8.02,8.16,8.02,8.13,1836000.0,6.5823,6.6972,6.5823,6.6726,1836000.0
2009-06-05 09:55:00,8.13,8.14,8.04,8.11,1735600.0,6.6726,6.6808,6.5987,6.6561,1735600.0
2009-06-05 10:00:00,8.1,8.11,8.05,8.08,1153600.0,6.6479,6.6561,6.6069,6.6315,1153600.0
2009-06-05 10:05:00,8.07,8.07,7.88,7.89,2571600.0,6.6233,6.6233,6.4674,6.4756,2571600.0
2009-06-05 10:10:00,7.89,7.91,7.82,7.86,1599600.0,6.4756,6.492,6.4181,6.451,1599600.0
2009-06-05 10:15:00,7.87,7.9,7.85,7.9,1647200.0,6.4592,6.4838,6.4428,6.4838,1647200.0
2009-06-05 10:20:00,7.9,7.96,7.89,7.93,1714400.0,6.4838,6.533,6.4756,6.5084,1714400.0
2009-06-05 10:25:00,7.94,7.98,7.93,7.93,1198000.0,6.5166,6.5495,6.5084,6.5084,1198000.0
2009-06-05 10:30:00,7.93,8.0,7.89,7.93,1685200.0,6.5084,6.5659,6.4756,6.5084,1685200.0
2009-06-05 10:35:00,7.93,8.01,7.92,8.0,1188400.0,6.5084,6.5741,6.5002,6.5659,1188400.0
2009-06-05 10:40:00,8.0,8.04,7.98,8.01,1484000.0,6.5659,6.5987,6.5495,6.5741,1484000.0
2009-06-05 10:45:00,8.02,8.04,7.98,7.99,727600.0,6.5823,6.5987,6.5495,6.5577,727600.0
2009-06-05 10:50:00,7.99,8.01,7.96,7.98,794000.0,6.5577,6.5741,6.533,6.5495,794000.0
2009-06-05 10:55:00,7.98,8.03,7.97,8.03,816800.0,6.5495,6.5905,6.5412,6.5905,816800.0
2009-06-05 11:00:00,8.03,8.1,8.02,8.09,1128000.0,6.5905,6.6479,6.5823,6.6397,1128000.0
2009-06-05 11:05:00,8.09,8.14,8.08,8.12,1074800.0,6.6397,6.6808,6.6315,6.6644,1074800.0
2009-06-05 11:10:00,8.11,8.11,8.05,8.06,835600.0,6.6561,6.6561,6.6069,6.6151,835600.0
2009-06-05 11:15:00,8.06,8.07,8.04,8.05,786400.0,6.6151,6.6233,6.5987,6.6069,786400.0
2009-06-05 11:20:00,8.06,8.1,8.05,8.06,658000.0,6.6151,6.6479,6.6069,6.6151,658000.0
2009-06-05 11:25:00,8.07,8.07,8.04,8.05,888000.0,6.6233,6.6233,6.5987,6.6069,888000.0
2009-06-05 11:30:00,8.05,8.05,8.01,8.01,625200.0,6.6069,6.6069,6.5741,6.5741,625200.0
2009-06-05 11:35:00,8.01,8.03,7.99,8.02,1175600.0,6.5741,6.5905,6.5577,6.5823,1175600.0
2009-06-05 11:40:00,8.02,8.07,7.99,8.06,861600.0,6.5823,6.6233,6.5577,6.6151,861600.0
2009-06-05 11:45:00,8.06,8.08,8.05,8.06,643200.0,6.6151,6.6315,6.6069,6.6151,643200.0
2009-06-05 11:50:00,8.06,8.09,8.01,8.09,588800.0,6.6151,6.6397,6.5741,6.6397,588800.0
2009-06-05 11:55:00,8.09,8.1,8.07,8.07,554400.0,6.6397,6.6479,6.6233,6.6233,554400.0
2009-06-05 12:00:00,8.07,8.08,8.05,8.08,287600.0,6.6233,6.6315,6.6069,6.6315,287600.0
2009-06-05 12:05:00,8.07,8.11,8.07,8.07,548000.0,6.6233,6.6561,6.6233,6.6233,548000.0
2009-06-05 12:10:00,8.07,8.07,8.03,8.05,459600.0,6.6233,6.6233,6.5905,6.6069,459600.0
2009-06-05 12:15:00,8.06,8.09,8.05,8.08,485600.0,6.6151,6.6397,6.6069,6.6315,485600.0
2009-06-05 12:20:00,8.08,8.1,8.06,8.09,360800.0,6.6315,6.6479,6.6151,6.6397,360800.0
2009-06-05 12:25:00,8.09,8.14,8.09,8.12,784000.0,6.6397,6.6808,6.6397,6.6644,784000.0
2009-06-05 12:30:00,8.12,8.13,8.1,8.1,446400.0,6.6644,6.6726,6.6479,6.6479,446400.0
2009-06-05 12:35:00,8.1,8.13,8.1,8.13,411200.0,6.6479,6.6726,6.6479,6.6726,411200.0
2009-06-05 12:40:00,8.13,8.13,8.1,8.12,436400.0,6.6726,6.6726,6.6479,6.6644,436400.0
2009-06-05 12:45:00,8.12,8.14,8.11,8.12,556800.0,6.6644,6.6808,6.6561,6.6644,556800.0
2009-06-05 12:50:00,8.12,8.14,8.11,8.13,420400.0,6.6644,6.6808,6.6561,6.6726,420400.0
2009-06-05 12:55:00,8.12,8.13,8.09,8.12,302000.0,6.6644,6.6726,6.6397,6.6644,302000.0
2009-06-05 13:00:00,8.12,8.13,8.1,8.12,244000.0,6.6644,6.6726,6.6479,6.6644,244000.0
2009-06-05 13:05:00,8.12,8.13,8.1,8.1,200800.0,6.6644,6.6726,6.6479,6.6479,200800.0
2009-06-05 13:10:00,8.1,8.1,8.05,8.09,630400.0,6.6479,6.6479,6.6069,6.6397,630400.0
2009-06-05 13:15:00,8.09,8.1,8.06,8.07,275600.0,6.6397,6.6479,6.6151,6.6233,275600.0
2009-06-05 13:20:00,8.06,8.08,8.04,8.06,400800.0,6.6151,6.6315,6.5987,6.6151,400800.0
2009-06-05 13:25:00,8.06,8.06,8.04,8.06,121600.0,6.6151,6.6151,6.5987,6.6151,121600.0
2009-06-05 13:30:00,8.06,8.08,8.05,8.08,185200.0,6.6151,6.6315,6.6069,6.6315,185200.0
2009-06-05 13:35:00,8.07,8.07,8.04,8.05,336000.0,6.6233,6.6233,6.5987,6.6069,336000.0
2009-06-05 13:40:00,8.04,8.09,8.04,8.07,394400.0,6.5987,6.6397,6.5987,6.6233,394400.0
2009-06-05 13:45:00,8.07,8.08,8.06,8.06,192800.0,6.6233,6.6315,6.6151,6.6151,192800.0
2009-06-05 13:50:00,8.06,8.07,8.05,8.06,256800.0,6.6151,6.6233,6.6069,6.6151,256800.0
2009-06-05 13:55:00,8.06,8.07,7.98,8.0,732400.0,6.6151,6.6233,6.5495,6.5659,732400.0
2009-06-05 14:00:00,8.0,8.02,7.95,7.95,497200.0,6.5659,6.5823,6.5248,6.5248,497200.0
2009-06-05 14:05:00,7.95,7.97,7.92,7.93,699200.0,6.5248,6.5412,6.5002,6.5084,699200.0
2009-06-05 14:10:00,7.93,7.95,7.93,7.93,512000.0,6.5084,6.5248,6.5084,6.5084,512000.0
2009-06-05 14:15:00,7.93,7.93,7.86,7.86,1106000.0,6.5084,6.5084,6.451,6.451,1106000.0
2009-06-05 14:20:00,7.86,7.87,7.82,7.87,1656800.0,6.451,6.4592,6.4181,6.4592,1656800.0
2009-06-05 14:25:00,7.86,7.87,7.84,7.84,759600.0,6.451,6.4592,6.4345,6.4345,759600.0
2009-06-05 14:30:00,7.84,7.84,7.79,7.8,666800.0,6.4345,6.4345,6.3935,6.4017,666800.0
2009-06-05 14:35:00,7.8,7.86,7.79,7.84,735200.0,6.4017,6.451,6.3935,6.4345,735200.0
2009-06-05 14:40:00,7.84,7.9,7.83,7.89,709600.0,6.4345,6.4838,6.4263,6.4756,709600.0
2009-06-05 14:45:00,7.9,7.9,7.87,7.88,530800.0,6.4838,6.4838,6.4592,6.4674,530800.0
2009-06-05 14:50:00,7.88,7.91,7.88,7.88,446400.0,6.4674,6.492,6.4674,6.4674,446400.0
2009-06-05 14:55:00,7.88,7.91,7.87,7.88,386800.0,6.4674,6.492,6.4592,6.4674,386800.0
2009-06-05 15:00:00,7.88,7.89,7.83,7.87,548800.0,6.4674,6.4756,6.4263,6.4592,548800.0
2009-06-05 15:05:00,7.87,7.96,7.87,7.92,917600.0,6.4592,6.533,6.4592,6.5002,917600.0
2009-06-05 15:10:00,7.91,7.94,7.89,7.92,558400.0,6.492,6.5166,6.4756,6.5002,558400.0
2009-06-05 15:15:00,7.92,7.93,7.89,7.92,531200.0,6.5002,6.5084,6.4756,6.5002,531200.0
2009-06-05 15:20:00,7.92,7.95,7.89,7.94,597600.0,6.5002,6.5248,6.4756,6.5166,597600.0
2009-06-05 15:25:00,7.94,7.94,7.9,7.9,414400.0,6.5166,6.5166,6.4838,6.4838,414400.0
2009-06-05 15:30:00,7.9,7.94,7.89,7.94,551600.0,6.4838,6.5166,6.4756,6.5166,551600.0
2009-06-05 15:35:00,7.94,8.03,7.94,8.01,1404400.0,6.5166,6.5905,6.5166,6.5741,1404400.0
2009-06-05 15:40:00,8.01,8.05,7.96,7.99,1066000.0,6.5741,6.6069,6.533,6.5577,1066000.0
2009-06-05 15:45:00,7.99,8.02,7.92,7.93,969600.0,6.5577,6.5823,6.5002,6.5084,969600.0
2009-06-05 15:50:00,7.93,7.98,7.93,7.97,1138800.0,6.5084,6.5495,6.5084,6.5412,1138800.0
2009-06-05 15:55:00,7.97,7.99,7.95,7.98,2650000.0,6.5412,6.5577,6.5248,6.5495,2650000.0
2009-06-08 09:30:00,7.83,7.88,7.76,7.81,1660800.0,6.4263,6.4674,6.3689,6.4099,1660800.0
2009-06-08 09:35:00,7.82,7.84,7.68,7.72,1455200.0,6.4181,6.4345,6.3032,6.3361,1455200.0
2009-06-08 09:40:00,7.72,7.74,7.61,7.62,1308000.0,6.3361,6.3525,6.2458,6.254,1308000.0
2009-06-08 09:45:00,7.62,7.62,7.57,7.6,1003600.0,6.254,6.254,6.2129,6.2376,1003600.0
2009-06-08 09:50:00,7.6,7.68,7.59,7.66,1044800.0,6.2376,6.3032,6.2294,6.2868,1044800.0
2009-06-08 09:55:00,7.66,7.67,7.6,7.62,610000.0,6.2868,6.295,6.2376,6.254,610000.0
2009-06-08 10:00:00,7.61,7.62,7.57,7.62,800800.0,6.2458,6.254,6.2129,6.254,800800.0
2009-06-08 10:05:00,7.61,7.67,7.61,7.63,547600.0,6.2458,6.295,6.2458,6.2622,547600.0
2009-06-08 10:10:00,7.63,7.64,7.56,7.57,655600.0,6.2622,6.2704,6.2047,6.2129,655600.0
2009-06-08 10:15:00,7.57,7.57,7.51,7.55,1006800.0,6.2129,6.2129,6.1637,6.1965,1006800.0
2009-06-08 10:20:00,7.54,7.56,7.53,7.56,393200.0,6.1883,6.2047,6.1801,6.2047,393200.0
2009-06-08 10:25:00,7.55,7.6,7.54,7.59,552400.0,6.1965,6.2376,6.1883,6.2294,552400.0
2009-06-08 10:30:00,7.59,7.64,7.58,7.62,462000.0,6.2294,6.2704,6.2212,6.254,462000.0
2009-06-08 10:35:00,7.61,7.68,7.61,7.68,792400.0,6.2458,6.3032,6.2458,6.3032,792400.0
2009-06-08 10:40:00,7.68,7.72,7.68,7.71,513600.0,6.3032,6.3361,6.3032,6.3279,513600.0
2009-06-08 10:45:00,7.7,7.71,7.67,7.67,722800.0,6.3196,6.3279,6.295,6.295,722800.0
2009-06-08 10:50:00,7.67,7.71,7.67,7.68,388800.0,6.295,6.3279,6.295,6.3032,388800.0
2009-06-08 10:55:00,7.69,7.69,7.64,7.65,382000.0,6.3114,6.3114,6.2704,6.2786,382000.0
2009-06-08 11:00:00,7.66,7.68,7.63,7.63,385600.0,6.2868,6.3032,6.2622,6.2622,385600.0
2009-06-08 11:05:00,7.63,7.64,7.59,7.6,390000.0,6.2622,6.2704,6.2294,6.2376,390000.0
2009-06-08 11:10:00,7.6,7.63,7.59,7.63,354000.0,6.2376,6.2622,6.2294,6.2622,354000.0
2009-06-08 11:15:00,7.63,7.67,7.62,7.65,571600.0,6.2622,6.295,6.254,6.2786,571600.0
2009-06-08 11:20:00,7.65,7.67,7.63,7.63,534000.0,6.2786,6.295,6.2622,6.2622,534000.0
2009-06-08 11:25:00,7.63,7.64,7.55,7.58,585600.0,6.2622,6.2704,6.1965,6.2212,585600.0
2009-06-08 11:30:00,7.57,7.59,7.55,7.58,515600.0,6.2129,6.2294,6.1965,6.2212,515600.0
2009-06-08 11:35:00,7.58,7.6,7.56,7.6,580400.0,6.2212,6.2376,6.2047,6.2376,580400.0
2009-06-08 11:40:00,7.6,7.61,7.57,7.59,354800.0,6.2376,6.2458,6.2129,6.2294,354800.0
2009-06-08 11:45:00,7.59,7.59,7.55,7.56,350400.0,6.2294,6.2294,6.1965,6.2047,350400.0
2009-06-08 11:50:00,7.56,7.57,7.53,7.54,517200.0,6.2047,6.2129,6.1801,6.1883,517200.0
2009-06-08 11:55:00,7.54,7.58,7.54,7.57,293600.0,6.1883,6.2212,6.1883,6.2129,293600.0
2009-06-08 12:00:00,7.58,7.59,7.53,7.54,457200.0,6.2212,6.2294,6.1801,6.1883,457200.0
2009-06-08 12:05:00,7.54,7.55,7.53,7.55,194000.0,6.1883,6.1965,6.1801,6.1965,194000.0
2009-06-08 12:10:00,7.55,7.55,7.5,7.51,456000.0,6.1965,6.1965,6.1555,6.1637,456000.0
2009-06-08 12:15:00,7.5,7.52,7.49,7.52,1036800.0,6.1555,6.1719,6.1473,6.1719,1036800.0
2009-06-08 12:20:00,7.52,7.53,7.51,7.53,275200.0,6.1719,6.1801,6.1637,6.1801,275200.0
2009-06-08 12:25:00,7.53,7.54,7.52,7.54,294800.0,6.1801,6.1883,6.1719,6.1883,294800.0
2009-06-08 12:30:00,7.54,7.55,7.5,7.51,452400.0,6.1883,6.1965,6.1555,6.1637,452400.0
2009-06-08 12:35:00,7.51,7.58,7.51,7.57,486400.0,6.1637,6.2212,6.1637,6.2129,486400.0
2009-06-08 12:40:00,7.57,7.61,7.57,7.58,405200.0,6.2129,6.2458,6.2129,6.2212,405200.0
2009-06-08 12:45:00,7.58,7.58,7.55,7.56,350400.0,6.2212,6.2212,6.1965,6.2047,350400.0
2009-06-08 12:50:00,7.56,7.56,7.54,7.54,263600.0,6.2047,6.2047,6.1883,6.1883,263600.0
2009-06-08 12:55:00,7.54,7.56,7.54,7.55,276800.0,6.1883,6.2047,6.1883,6.1965,276800.0
2009-06-08 13:00:00,7.55,7.58,7.54,7.54,425200.0,6.1965,6.2212,6.1883,6.1883,425200.0
2009-06-08 13:05:00,7.54,7.58,7.54,7.57,395200.0,6.1883,6.2212,6.1883,6.2129,395200.0
2009-06-08 13:10:00,7.57,7.58,7.54,7.55,512800.0,6.2129,6.2212,6.1883,6.1965,512800.0
2009-06-08 13:15:00,7.55,7.59,7.55,7.58,269200.0,6.1965,6.2294,6.1965,6.2212,269200.0
2009-06-08 13:20:00,7.58,7.59,7.57,7.58,213200.0,6.2212,6.2294,6.2129,6.2212,213200.0
2009-06-08 13:25:00,7.57,7.58,7.55,7.57,170000.0,6.2129,6.2212,6.1965,6.2129,170000.0
2009-06-08 13:30:00,7.57,7.58,7.56,7.56,126000.0,6.2129,6.2212,6.2047,6.2047,126000.0
2009-06-08 13:35:00,7.56,7.58,7.56,7.57,209600.0,6.2047,6.2212,6.2047,6.2129,209600.0
2009-06-08 13:40:00,7.56,7.6,7.54,7.6,317200.0,6.2047,6.2376,6.1883,6.2376,317200.0
2009-06-08 13:45:00,7.6,7.66,7.59,7.64,740400.0,6.2376,6.2868,6.2294,6.2704,740400.0
2009-06-08 13:50:00,7.64,7.64,7.6,7.62,318000.0,6.2704,6.2704,6.2376,6.254,318000.0
2009-06-08 13:55:00,7.62,7.62,7.6,7.61,181600.0,6.254,6.254,6.2376,6.2458,181600.0
2009-06-08 14:00:00,7.61,7.62,7.6,7.61,285200.0,6.2458,6.254,6.2376,6.2458,285200.0
2009-06-08 14:05:00,7.61,7.62,7.58,7.59,328400.0,6.2458,6.254,6.2212,6.2294,328400.0
2009-06-08 14:10:00,7.59,7.6,7.58,7.59,339600.0,6.2294,6.2376,6.2212,6.2294,339600.0
2009-06-08 14:15:00,7.59,7.6,7.58,7.58,260800.0,6.2294,6.2376,6.2212,6.2212,260800.0
2009-06-08 14:20:00,7.57,7.58,7.55,7.57,501200.0,6.2129,6.2212,6.1965,6.2129,501200.0
2009-06-08 14:25:00,7.56,7.58,7.55,7.58,405600.0,6.2047,6.2212,6.1965,6.2212,405600.0
2009-06-08 14:30:00,7.58,7.61,7.55,7.55,533600.0,6.2212,6.2458,6.1965,6.1965,533600.0
2009-06-08 14:35:00,7.55,7.59,7.54,7.58,644400.0,6.1965,6.2294,6.1883,6.2212,644400.0
2009-06-08 14:40:00,7.58,7.59,7.54,7.54,389600.0,6.2212,6.2294,6.1883,6.1883,389600.0
2009-06-08 14:45:00,7.54,7.6,7.53,7.6,606000.0,6.1883,6.2376,6.1801,6.2376,606000.0
2009-06-08 14:50:00,7.6,7.62,7.56,7.57,500800.0,6.2376,6.254,6.2047,6.2129,500800.0
2009-06-08 14:55:00,7.57,7.62,7.57,7.62,498400.0,6.2129,6.254,6.2129,6.254,498400.0
2009-06-08 15:00:00,7.61,7.68,7.61,7.65,768000.0,6.2458,6.3032,6.2458,6.2786,768000.0
2009-06-08 15:05:00,7.65,7.65,7.61,7.64,783200.0,6.2786,6.2786,6.2458,6.2704,783200.0
2009-06-08 15:10:00,7.64,7.66,7.62,7.63,561600.0,6.2704,6.2868,6.254,6.2622,561600.0
2009-06-08 15:15:00,7.63,7.73,7.62,7.72,1234800.0,6.2622,6.3443,6.254,6.3361,1234800.0
2009-06-08 15:20:00,7.73,7.87,7.72,7.84,2766000.0,6.3443,6.4592,6.3361,6.4345,2766000.0
2009-06-08 15:25:00,7.84,7.87,7.84,7.86,1176400.0,6.4345,6.4592,6.4345,6.451,1176400.0
2009-06-08 15:30:00,7.86,7.99,7.86,7.97,2670400.0,6.451,6.5577,6.451,6.5412,2670400.0
2009-06-08 15:35:00,7.97,8.04,7.89,7.9,2700400.0,6.5412,6.5987,6.4756,6.4838,2700400.0
2009-06-08 15:40:00,7.9,7.91,7.85,7.85,1819200.0,6.4838,6.492,6.4428,6.4428,1819200.0
2009-06-08 15:45:00,7.85,7.89,7.82,7.83,1504800.0,6.4428,6.4756,6.4181,6.4263,1504800.0
2009-06-08 15:50:00,7.83,7.83,7.77,7.77,1269200.0,6.4263,6.4263,6.3771,6.3771,1269200.0
2009-06-08 15:55:00,7.77,7.8,7.7,7.72,1668400.0,6.3771,6.4017,6.3196,6.3361,1668400.0
2009-06-09 09:30:00,7.84,7.9,7.8,7.82,908800.0,6.4345,6.4838,6.4017,6.4181,908800.0
2009-06-09 09:35:00,7.83,7.91,7.81,7.87,1490400.0,6.4263,6.492,6.4099,6.4592,1490400.0
2009-06-09 09:40:00,7.86,7.9,7.82,7.84,1277600.0,6.451,6.4838,6.4181,6.4345,1277600.0
2009-06-09 09:45:00,7.85,7.91,7.85,7.9,1228800.0,6.4428,6.492,6.4428,6.4838,1228800.0
2009-06-09 09:50:00,7.9,7.9,7.8,7.84,1021600.0,6.4838,6.4838,6.4017,6.4345,1021600.0
2009-06-09 09:55:00,7.84,7.85,7.76,7.76,548400.0,6.4345,6.4428,6.3689,6.3689,548400.0
2009-06-09 10:00:00,7.77,7.82,7.73,7.77,1079200.0,6.3771,6.4181,6.3443,6.3771,1079200.0
2009-06-09 10:05:00,7.76,7.81,7.75,7.8,918400.0,6.3689,6.4099,6.3607,6.4017,918400.0
2009-06-09 10:10:00,7.8,7.85,7.77,7.82,652000.0,6.4017,6.4428,6.3771,6.4181,652000.0
2009-06-09 10:15:00,7.82,7.84,7.79,7.81,754000.0,6.4181,6.4345,6.3935,6.4099,754000.0
2009-06-09 10:20:00,7.81,7.82,7.75,7.79,609200.0,6.4099,6.4181,6.3607,6.3935,609200.0
2009-06-09 10:25:00,7.79,7.8,7.76,7.8,464000.0,6.3935,6.4017,6.3689,6.4017,464000.0
2009-06-09 10:30:00,7.8,7.83,7.79,7.82,542000.0,6.4017,6.4263,6.3935,6.4181,542000.0
2009-06-09 10:35:00,7.82,7.83,7.81,7.83,351600.0,6.4181,6.4263,6.4099,6.4263,351600.0
2009-06-09 10:40:00,7.83,7.87,7.83,7.85,382800.0,6.4263,6.4592,6.4263,6.4428,382800.0
2009-06-09 10:45:00,7.86,7.86,7.77,7.77,272800.0,6.451,6.451,6.3771,6.3771,272800.0
2009-06-09 10:50:00,7.77,7.78,7.74,7.76,592400.0,6.3771,6.3853,6.3525,6.3689,592400.0
2009-06-09 10:55:00,7.76,7.79,7.76,7.78,251200.0,6.3689,6.3935,6.3689,6.3853,251200.0
2009-06-09 11:00:00,7.78,7.78,7.74,7.77,434800.0,6.3853,6.3853,6.3525,6.3771,434800.0
2009-06-09 11:05:00,7.76,7.79,7.75,7.78,369600.0,6.3689,6.3935,6.3607,6.3853,369600.0
2009-06-09 11:10:00,7.78,7.79,7.76,7.76,223600.0,6.3853,6.3935,6.3689,6.3689,223600.0
2009-06-09 11:15:00,7.76,7.79,7.76,7.78,264000.0,6.3689,6.3935,6.3689,6.3853,264000.0
2009-06-09 11:20:00,7.78,7.78,7.75,7.78,408000.0,6.3853,6.3853,6.3607,6.3853,408000.0
2009-06-09 11:25:00,7.79,7.81,7.78,7.78,525200.0,6.3935,6.4099,6.3853,6.3853,525200.0
2009-06-09 11:30:00,7.78,7.81,7.78,7.8,290000.0,6.3853,6.4099,6.3853,6.4017,290000.0
2009-06-09 11:35:00,7.8,7.81,7.79,7.8,167600.0,6.4017,6.4099,6.3935,6.4017,167600.0
2009-06-09 11:40:00,7.8,7.81,7.8,7.81,247200.0,6.4017,6.4099,6.4017,6.4099,247200.0
2009-06-09 11:45:00,7.81,7.81,7.79,7.79,315600.0,6.4099,6.4099,6.3935,6.3935,315600.0
2009-06-09 11:50:00,7.79,7.8,7.79,7.79,173200.0,6.3935,6.4017,6.3935,6.3935,173200.0
2009-06-09 11:55:00,7.79,7.81,7.79,7.79,150400.0,6.3935,6.4099,6.3935,6.3935,150400.0
2009-06-09 12:00:00,7.79,7.8,7.79,7.8,139600.0,6.3935,6.4017,6.3935,6.4017,139600.0
2009-06-09 12:05:00,7.8,7.84,7.79,7.83,428000.0,6.4017,6.4345,6.3935,6.4263,428000.0
2009-06-09 12:10:00,7.83,7.84,7.82,7.82,206800.0,6.4263,6.4345,6.4181,6.4181,206800.0
2009-06-09 12:15:00,7.82,7.84,7.82,7.83,228400.0,6.4181,6.4345,6.4181,6.4263,228400.0
2009-06-09 12:20:00,7.83,7.87,7.83,7.85,417600.0,6.4263,6.4592,6.4263,6.4428,417600.0
2009-06-09 12:25:00,7.86,7.9,7.85,7.89,488800.0,6.451,6.4838,6.4428,6.4756,488800.0
2009-06-09 12:30:00,7.89,7.9,7.88,7.89,300000.0,6.4756,6.4838,6.4674,6.4756,300000.0
2009-06-09 12:35:00,7.89,7.9,7.88,7.88,226400.0,6.4756,6.4838,6.4674,6.4674,226400.0
2009-06-09 12:40:00,7.88,7.89,7.84,7.85,400000.0,6.4674,6.4756,6.4345,6.4428,400000.0
2009-06-09 12:45:00,7.85,7.89,7.85,7.88,310800.0,6.4428,6.4756,6.4428,6.4674,310800.0
2009-06-09 12:50:00,7.88,7.89,7.86,7.88,467600.0,6.4674,6.4756,6.451,6.4674,467600.0
2009-06-09 12:55:00,7.88,7.89,7.87,7.88,80800.0,6.4674,6.4756,6.4592,6.4674,80800.0
2009-06-09 13:00:00,7.88,7.92,7.87,7.91,768800.0,6.4674,6.5002,6.4592,6.492,768800.0
2009-06-09 13:05:00,7.91,7.91,7.86,7.86,454800.0,6.492,6.492,6.451,6.451,454800.0
2009-06-09 13:10:00,7.86,7.87,7.84,7.85,290400.0,6.451,6.4592,6.4345,6.4428,290400.0
2009-06-09 13:15:00,7.85,7.87,7.85,7.87,196400.0,6.4428,6.4592,6.4428,6.4592,196400.0
2009-06-09 13:20:00,7.86,7.88,7.86,7.86,199200.0,6.451,6.4674,6.451,6.451,199200.0
2009-06-09 13:25:00,7.87,7.91,7.87,7.9,418400.0,6.4592,6.492,6.4592,6.4838,418400.0
2009-06-09 13:30:00,7.9,7.91,7.87,7.88,295200.0,6.4838,6.492,6.4592,6.4674,295200.0
2009-06-09 13:35:00,7.88,7.9,7.86,7.9,395600.0,6.4674,6.4838,6.451,6.4838,395600.0
2009-06-09 13:40:00,7.9,7.91,7.88,7.89,331200.0,6.4838,6.492,6.4674,6.4756,331200.0
2009-06-09 13:45:00,7.89,7.9,7.88,7.88,126800.0,6.4756,6.4838,6.4674,6.4674,126800.0
2009-06-09 13:50:00,7.88,7.92,7.88,7.91,326400.0,6.4674,6.5002,6.4674,6.492,326400.0
2009-06-09 13:55:00,7.92,7.96,7.91,7.95,542400.0,6.5002,6.533,6.492,6.5248,542400.0
2009-06-09 14:00:00,7.95,7.96,7.92,7.93,374400.0,6.5248,6.533,6.5002,6.5084,374400.0
2009-06-09 14:05:00,7.93,7.96,7.93,7.94,498000.0,6.5084,6.533,6.5084,6.5166,498000.0
2009-06-09 14:10:00,7.94,7.94,7.92,7.94,281200.0,6.5166,6.5166,6.5002,6.5166,281200.0
2009-06-09 14:15:00,7.94,7.98,7.94,7.98,390800.0,6.5166,6.5495,6.5166,6.5495,390800.0
2009-06-09 14:20:00,7.99,7.99,7.95,7.96,706400.0,6.5577,6.5577,6.5248,6.533,706400.0
2009-06-09 14:25:00,7.97,8.0,7.96,7.99,527600.0,6.5412,6.5659,6.533,6.5577,527600.0
2009-06-09 14:30:00,7.99,8.02,7.99,8.01,1116800.0,6.5577,6.5823,6.5577,6.5741,1116800.0
2009-06-09 14:35:00,8.01,8.01,7.99,7.99,316400.0,6.5741,6.5741,6.5577,6.5577,316400.0
2009-06-09 14:40:00,7.99,8.02,7.96,7.97,804400.0,6.5577,6.5823,6.533,6.5412,804400.0
2009-06-09 14:45:00,7.97,7.97,7.93,7.96,464000.0,6.5412,6.5412,6.5084,6.533,464000.0
2009-06-09 14:50:00,7.95,7.97,7.92,7.93,362000.0,6.5248,6.5412,6.5002,6.5084,362000.0
2009-06-09 14:55:00,7.92,7.94,7.9,7.94,635200.0,6.5002,6.5166,6.4838,6.5166,635200.0
2009-06-09 15:00:00,7.94,7.97,7.91,7.91,935200.0,6.5166,6.5412,6.492,6.492,935200.0
2009-06-09 15:05:00,7.91,7.93,7.91,7.92,486000.0,6.492,6.5084,6.492,6.5002,486000.0
2009-06-09 15:10:00,7.92,7.92,7.88,7.9,868800.0,6.5002,6.5002,6.4674,6.4838,868800.0
2009-06-09 15:15:00,7.91,7.92,7.87,7.91,1109600.0,6.492,6.5002,6.4592,6.492,1109600.0
2009-06-09 15:20:00,7.91,7.91,7.87,7.89,804400.0,6.492,6.492,6.4592,6.4756,804400.0
2009-06-09 15:25:00,7.88,7.9,7.88,7.89,310400.0,6.4674,6.4838,6.4674,6.4756,310400.0
2009-06-09 15:30:00,7.89,7.91,7.85,7.89,928000.0,6.4756,6.492,6.4428,6.4756,928000.0
2009-06-09 15:35:00,7.9,7.94,7.9,7.92,617200.0,6.4838,6.5166,6.4838,6.5002,617200.0
2009-06-09 15:40:00,7.92,7.93,7.89,7.92,548000.0,6.5002,6.5084,6.4756,6.5002,548000.0
2009-06-09 15:45:00,7.92,7.93,7.85,7.89,862800.0,6.5002,6.5084,6.4428,6.4756,862800.0
2009-06-09 15:50:00,7.89,7.91,7.87,7.88,718800.0,6.4756,6.492,6.4592,6.4674,718800.0
2009-06-09 15:55:00,7.87,7.89,7.82,7.84,1239600.0,6.4592,6.4756,6.4181,6.4345,1239600.0
2009-06-10 09:30:00,8.07,8.08,8.0,8.0,1672000.0,6.6233,6.6315,6.5659,6.5659,1672000.0
2009-06-10 09:35:00,8.01,8.01,7.93,7.93,607600.0,6.5741,6.5741,6.5084,6.5084,607600.0
2009-06-10 09:40:00,7.93,7.94,7.83,7.84,1929200.0,6.5084,6.5166,6.4263,6.4345,1929200.0
2009-06-10 09:45:00,7.84,7.84,7.72,7.73,1566000.0,6.4345,6.4345,6.3361,6.3443,1566000.0
2009-06-10 09:50:00,7.72,7.76,7.69,7.7,1010400.0,6.3361,6.3689,6.3114,6.3196,1010400.0
2009-06-10 09:55:00,7.7,7.76,7.68,7.75,1923200.0,6.3196,6.3689,6.3032,6.3607,1923200.0
2009-06-10 10:00:00,7.75,7.75,7.57,7.57,1105600.0,6.3607,6.3607,6.2129,6.2129,1105600.0
2009-06-10 10:05:00,7.56,7.62,7.55,7.62,1388800.0,6.2047,6.254,6.1965,6.254,1388800.0
2009-06-10 10:10:00,7.62,7.63,7.54,7.54,991200.0,6.254,6.2622,6.1883,6.1883,991200.0
2009-06-10 10:15:00,7.54,7.58,7.52,7.56,1424000.0,6.1883,6.2212,6.1719,6.2047,1424000.0
2009-06-10 10:20:00,7.57,7.58,7.53,7.57,845600.0,6.2129,6.2212,6.1801,6.2129,845600.0
2009-06-10 10:25:00,7.57,7.6,7.57,7.59,630400.0,6.2129,6.2376,6.2129,6.2294,630400.0
2009-06-10 10:30:00,7.59,7.61,7.54,7.56,641600.0,6.2294,6.2458,6.1883,6.2047,641600.0
2009-06-10 10:35:00,7.56,7.61,7.55,7.58,515600.0,6.2047,6.2458,6.1965,6.2212,515600.0
2009-06-10 10:40:00,7.59,7.59,7.55,7.55,369600.0,6.2294,6.2294,6.1965,6.1965,369600.0
2009-06-10 10:45:00,7.55,7.55,7.47,7.5,963200.0,6.1965,6.1965,6.1309,6.1555,963200.0
2009-06-10 10:50:00,7.5,7.54,7.49,7.53,798400.0,6.1555,6.1883,6.1473,6.1801,798400.0
2009-06-10 10:55:00,7.53,7.55,7.53,7.54,374000.0,6.1801,6.1965,6.1801,6.1883,374000.0
2009-06-10 11:00:00,7.53,7.54,7.48,7.53,903200.0,6.1801,6.1883,6.1391,6.1801,903200.0
2009-06-10 11:05:00,7.53,7.53,7.5,7.5,518400.0,6.1801,6.1801,6.1555,6.1555,518400.0
2009-06-10 11:10:00,7.5,7.52,7.49,7.51,490000.0,6.1555,6.1719,6.1473,6.1637,490000.0
2009-06-10 11:15:00,7.51,7.51,7.45,7.49,869600.0,6.1637,6.1637,6.1145,6.1473,869600.0
2009-06-10 11:20:00,7.48,7.52,7.47,7.52,319600.0,6.1391,6.1719,6.1309,6.1719,319600.0
2009-06-10 11:25:00,7.52,7.55,7.52,7.54,541600.0,6.1719,6.1965,6.1719,6.1883,541600.0
2009-06-10 11:30:00,7.54,7.59,7.54,7.58,833600.0,6.1883,6.2294,6.1883,6.2212,833600.0
2009-06-10 11:35:00,7.58,7.6,7.57,7.59,298400.0,6.2212,6.2376,6.2129,6.2294,298400.0
2009-06-10 11:40:00,7.59,7.6,7.58,7.58,202400.0,6.2294,6.2376,6.2212,6.2212,202400.0
2009-06-10 11:45:00,7.58,7.59,7.57,7.58,162000.0,6.2212,6.2294,6.2129,6.2212,162000.0
2009-06-10 11:50:00,7.58,7.58,7.57,7.58,142000.0,6.2212,6.2212,6.2129,6.2212,142000.0
2009-06-10 11:55:00,7.57,7.58,7.56,7.57,276000.0,6.2129,6.2212,6.2047,6.2129,276000.0
2009-06-10 12:00:00,7.57,7.62,7.56,7.6,448400.0,6.2129,6.254,6.2047,6.2376,448400.0
2009-06-10 12:05:00,7.61,7.62,7.6,7.61,389600.0,6.2458,6.254,6.2376,6.2458,389600.0
2009-06-10 12:10:00,7.61,7.65,7.61,7.64,269600.0,6.2458,6.2786,6.2458,6.2704,269600.0
2009-06-10 12:15:00,7.64,7.68,7.64,7.68,687200.0,6.2704,6.3032,6.2704,6.3032,687200.0
2009-06-10 12:20:00,7.68,7.71,7.63,7.63,814800.0,6.3032,6.3279,6.2622,6.2622,814800.0
2009-06-10 12:25:00,7.63,7.66,7.63,7.65,308800.0,6.2622,6.2868,6.2622,6.2786,308800.0
2009-06-10 12:30:00,7.66,7.66,7.58,7.6,556400.0,6.2868,6.2868,6.2212,6.2376,556400.0
2009-06-10 12:35:00,7.6,7.62,7.59,7.62,236000.0,6.2376,6.254,6.2294,6.254,236000.0
2009-06-10 12:40:00,7.62,7.62,7.6,7.61,120400.0,6.254,6.254,6.2376,6.2458,120400.0
2009-06-10 12:45:00,7.61,7.61,7.59,7.59,250800.0,6.2458,6.2458,6.2294,6.2294,250800.0
2009-06-10 12:50:00,7.59,7.62,7.58,7.61,126400.0,6.2294,6.254,6.2212,6.2458,126400.0
2009-06-10 12:55:00,7.62,7.63,7.61,7.61,248400.0,6.254,6.2622,6.2458,6.2458,248400.0
2009-06-10 13:00:00,7.6,7.62,7.49,7.49,889200.0,6.2376,6.254,6.1473,6.1473,889200.0
2009-06-10 13:05:00,7.49,7.5,7.47,7.5,731200.0,6.1473,6.1555,6.1309,6.1555,731200.0
2009-06-10 13:10:00,7.5,7.51,7.49,7.51,452800.0,6.1555,6.1637,6.1473,6.1637,452800.0
2009-06-10 13:15:00,7.51,7.51,7.48,7.48,529200.0,6.1637,6.1637,6.1391,6.1391,529200.0
2009-06-10 13:20:00,7.48,7.48,7.41,7.44,1024800.0,6.1391,6.1391,6.0816,6.1063,1024800.0
2009-06-10 13:25:00,7.44,7.45,7.41,7.42,553200.0,6.1063,6.1145,6.0816,6.0898,553200.0
2009-06-10 13:30:00,7.42,7.42,7.4,7.4,407200.0,6.0898,6.0898,6.0734,6.0734,407200.0
2009-06-10 13:35:00,7.4,7.4,7.34,7.34,1293600.0,6.0734,6.0734,6.0242,6.0242,1293600.0
2009-06-10 13:40:00,7.34,7.36,7.32,7.32,898000.0,6.0242,6.0406,6.0078,6.0078,898000.0
2009-06-10 13:45:00,7.33,7.35,7.31,7.32,912800.0,6.016,6.0324,5.9996,6.0078,912800.0
2009-06-10 13:50:00,7.32,7.37,7.32,7.35,836400.0,6.0078,6.0488,6.0078,6.0324,836400.0
2009-06-10 13:55:00,7.35,7.38,7.34,7.38,670800.0,6.0324,6.057,6.0242,6.057,670800.0
2009-06-10 14:00:00,7.38,7.38,7.33,7.36,1052800.0,6.057,6.057,6.016,6.0406,1052800.0
2009-06-10 14:05:00,7.36,7.36,7.3,7.35,1284800.0,6.0406,6.0406,5.9914,6.0324,1284800.0
2009-06-10 14:10:00,7.35,7.43,7.35,7.42,1157200.0,6.0324,6.098,6.0324,6.0898,1157200.0
2009-06-10 14:15:00,7.42,7.44,7.4,7.44,415200.0,6.0898,6.1063,6.0734,6.1063,415200.0
2009-06-10 14:20:00,7.44,7.46,7.42,7.42,872800.0,6.1063,6.1227,6.0898,6.0898,872800.0
2009-06-10 14:25:00,7.42,7.45,7.41,7.42,970000.0,6.0898,6.1145,6.0816,6.0898,970000.0
2009-06-10 14:30:00,7.42,7.42,7.39,7.42,785600.0,6.0898,6.0898,6.0652,6.0898,785600.0
2009-06-10 14:35:00,7.42,7.52,7.42,7.5,1222800.0,6.0898,6.1719,6.0898,6.1555,1222800.0
2009-06-10 14:40:00,7.49,7.5,7.48,7.5,541200.0,6.1473,6.1555,6.1391,6.1555,541200.0
2009-06-10 14:45:00,7.5,7.53,7.49,7.52,577600.0,6.1555,6.1801,6.1473,6.1719,577600.0
2009-06-10 14:50:00,7.52,7.61,7.5,7.58,1175600.0,6.1719,6.2458,6.1555,6.2212,1175600.0
2009-06-10 14:55:00,7.58,7.62,7.57,7.58,1142800.0,6.2212,6.254,6.2129,6.2212,1142800.0
2009-06-10 15:00:00,7.57,7.59,7.54,7.55,565600.0,6.2129,6.2294,6.1883,6.1965,565600.0
2009-06-10 15:05:00,7.56,7.56,7.48,7.5,806800.0,6.2047,6.2047,6.1391,6.1555,806800.0
2009-06-10 15:10:00,7.5,7.53,7.49,7.51,715600.0,6.1555,6.1801,6.1473,6.1637,715600.0
2009-06-10 15:15:00,7.51,7.52,7.46,7.48,1006000.0,6.1637,6.1719,6.1227,6.1391,1006000.0
2009-06-10 15:20:00,7.49,7.53,7.49,7.51,973200.0,6.1473,6.1801,6.1473,6.1637,973200.0
2009-06-10 15:25:00,7.51,7.53,7.45,7.47,1480800.0,6.1637,6.1801,6.1145,6.1309,1480800.0
2009-06-10 15:30:00,7.47,7.59,7.46,7.56,1616000.0,6.1309,6.2294,6.1227,6.2047,1616000.0
2009-06-10 15:35:00,7.57,7.62,7.56,7.59,2045200.0,6.2129,6.254,6.2047,6.2294,2045200.0
2009-06-10 15:40:00,7.59,7.63,7.56,7.63,1664400.0,6.2294,6.2622,6.2047,6.2622,1664400.0
2009-06-10 15:45:00,7.62,7.65,7.6,7.61,1109600.0,6.254,6.2786,6.2376,6.2458,1109600.0
2009-06-10 15:50:00,7.61,7.64,7.55,7.64,1330000.0,6.2458,6.2704,6.1965,6.2704,1330000.0
2009-06-10 15:55:00,7.64,7.72,7.63,7.71,2468000.0,6.2704,6.3361,6.2622,6.3279,2468000.0
2009-06-11 09:30:00,7.76,7.84,7.75,7.84,1909600.0,6.3689,6.4345,6.3607,6.4345,1909600.0
2009-06-11 09:35:00,7.83,7.9,7.83,7.87,1426400.0,6.4263,6.4838,6.4263,6.4592,1426400.0
2009-06-11 09:40:00,7.87,7.88,7.83,7.87,746000.0,6.4592,6.4674,6.4263,6.4592,746000.0
2009-06-11 09:45:00,7.86,8.03,7.86,7.99,1580000.0,6.451,6.5905,6.451,6.5577,1580000.0
2009-06-11 09:50:00,7.99,8.01,7.96,7.97,524800.0,6.5577,6.5741,6.533,6.5412,524800.0
2009-06-11 09:55:00,7.97,7.98,7.92,7.93,950000.0,6.5412,6.5495,6.5002,6.5084,950000.0
2009-06-11 10:00:00,7.93,7.95,7.9,7.9,586000.0,6.5084,6.5248,6.4838,6.4838,586000.0
2009-06-11 10:05:00,7.91,7.96,7.88,7.95,646000.0,6.492,6.533,6.4674,6.5248,646000.0
2009-06-11 10:10:00,7.95,7.98,7.94,7.97,434000.0,6.5248,6.5495,6.5166,6.5412,434000.0
2009-06-11 10:15:00,7.97,8.02,7.96,7.97,1152000.0,6.5412,6.5823,6.533,6.5412,1152000.0
2009-06-11 10:20:00,7.97,7.98,7.91,7.94,601600.0,6.5412,6.5495,6.492,6.5166,601600.0
2009-06-11 10:25:00,7.94,7.95,7.92,7.94,410400.0,6.5166,6.5248,6.5002,6.5166,410400.0
2009-06-11 10:30:00,7.94,7.97,7.93,7.93,380800.0,6.5166,6.5412,6.5084,6.5084,380800.0
2009-06-11 10:35:00,7.93,7.93,7.89,7.91,568800.0,6.5084,6.5084,6.4756,6.492,568800.0
2009-06-11 10:40:00,7.92,7.95,7.9,7.92,518400.0,6.5002,6.5248,6.4838,6.5002,518400.0
2009-06-11 10:45:00,7.92,7.95,7.91,7.95,321200.0,6.5002,6.5248,6.492,6.5248,321200.0
2009-06-11 10:50:00,7.95,7.95,7.93,7.93,257200.0,6.5248,6.5248,6.5084,6.5084,257200.0
2009-06-11 10:55:00,7.93,7.94,7.88,7.89,577600.0,6.5084,6.5166,6.4674,6.4756,577600.0
2009-06-11 11:00:00,7.88,7.88,7.85,7.87,578800.0,6.4674,6.4674,6.4428,6.4592,578800.0
2009-06-11 11:05:00,7.86,7.87,7.84,7.85,392400.0,6.451,6.4592,6.4345,6.4428,392400.0
2009-06-11 11:10:00,7.84,7.87,7.84,7.86,328800.0,6.4345,6.4592,6.4345,6.451,328800.0
2009-06-11 11:15:00,7.85,7.91,7.85,7.91,513600.0,6.4428,6.492,6.4428,6.492,513600.0
2009-06-11 11:20:00,7.91,7.91,7.88,7.89,441600.0,6.492,6.492,6.4674,6.4756,441600.0
2009-06-11 11:25:00,7.89,7.92,7.88,7.92,519600.0,6.4756,6.5002,6.4674,6.5002,519600.0
2009-06-11 11:30:00,7.91,7.92,7.87,7.88,580400.0,6.492,6.5002,6.4592,6.4674,580400.0
2009-06-11 11:35:00,7.88,7.89,7.87,7.88,289600.0,6.4674,6.4756,6.4592,6.4674,289600.0
2009-06-11 11:40:00,7.88,7.9,7.85,7.86,588400.0,6.4674,6.4838,6.4428,6.451,588400.0
2009-06-11 11:45:00,7.86,7.88,7.85,7.86,316000.0,6.451,6.4674,6.4428,6.451,316000.0
2009-06-11 11:50:00,7.86,7.9,7.85,7.9,521200.0,6.451,6.4838,6.4428,6.4838,521200.0
2009-06-11 11:55:00,7.89,7.91,7.87,7.87,426400.0,6.4756,6.492,6.4592,6.4592,426400.0
2009-06-11 12:00:00,7.88,7.88,7.83,7.86,860400.0,6.4674,6.4674,6.4263,6.451,860400.0
2009-06-11 12:05:00,7.87,7.87,7.83,7.84,411200.0,6.4592,6.4592,6.4263,6.4345,411200.0
2009-06-11 12:10:00,7.84,7.86,7.81,7.83,872400.0,6.4345,6.451,6.4099,6.4263,872400.0
2009-06-11 12:15:00,7.83,7.83,7.81,7.83,464800.0,6.4263,6.4263,6.4099,6.4263,464800.0
2009-06-11 12:20:00,7.83,7.86,7.83,7.86,441600.0,6.4263,6.451,6.4263,6.451,441600.0
2009-06-11 12:25:00,7.85,7.86,7.81,7.82,613200.0,6.4428,6.451,6.4099,6.4181,613200.0
2009-06-11 12:30:00,7.82,7.86,7.81,7.86,894400.0,6.4181,6.451,6.4099,6.451,894400.0
2009-06-11 12:35:00,7.86,7.86,7.84,7.85,714000.0,6.451,6.451,6.4345,6.4428,714000.0
2009-06-11 12:40:00,7.86,7.88,7.85,7.87,433200.0,6.451,6.4674,6.4428,6.4592,433200.0
2009-06-11 12:45:00,7.87,7.89,7.86,7.87,767600.0,6.4592,6.4756,6.451,6.4592,767600.0
2009-06-11 12:50:00,7.87,7.89,7.86,7.88,952400.0,6.4592,6.4756,6.451,6.4674,952400.0
2009-06-11 12:55:00,7.88,7.93,7.88,7.92,1123600.0,6.4674,6.5084,6.4674,6.5002,1123600.0
2009-06-11 13:00:00,7.92,8.0,7.91,7.95,1518400.0,6.5002,6.5659,6.492,6.5248,1518400.0
2009-06-11 13:05:00,7.95,7.96,7.92,7.93,856000.0,6.5248,6.533,6.5002,6.5084,856000.0
2009-06-11 13:10:00,7.93,7.97,7.92,7.92,960400.0,6.5084,6.5412,6.5002,6.5002,960400.0
2009-06-11 13:15:00,7.92,7.96,7.92,7.95,508800.0,6.5002,6.533,6.5002,6.5248,508800.0
2009-06-11 13:20:00,7.95,8.01,7.95,8.0,1108800.0,6.5248,6.5741,6.5248,6.5659,1108800.0
2009-06-11 13:25:00,8.0,8.07,7.99,8.06,1904000.0,6.5659,6.6233,6.5577,6.6151,1904000.0
2009-06-11 13:30:00,8.07,8.09,8.06,8.08,1364800.0,6.6233,6.6397,6.6151,6.6315,1364800.0
2009-06-11 13:35:00,8.08,8.08,8.04,8.04,833600.0,6.6315,6.6315,6.5987,6.5987,833600.0
2009-06-11 13:40:00,8.04,8.04,8.01,8.03,807600.0,6.5987,6.5987,6.5741,6.5905,807600.0
2009-06-11 13:45:00,8.04,8.09,8.02,8.03,769200.0,6.5987,6.6397,6.5823,6.5905,769200.0
2009-06-11 13:50:00,8.03,8.03,7.99,8.0,706000.0,6.5905,6.5905,6.5577,6.5659,706000.0
2009-06-11 13:55:00,8.01,8.05,8.0,8.03,472800.0,6.5741,6.6069,6.5659,6.5905,472800.0
2009-06-11 14:00:00,8.04,8.04,7.96,7.98,775200.0,6.5987,6.5987,6.533,6.5495,775200.0
2009-06-11 14:05:00,7.98,8.01,7.96,7.97,505200.0,6.5495,6.5741,6.533,6.5412,505200.0
2009-06-11 14:10:00,7.96,8.0,7.94,7.96,771600.0,6.533,6.5659,6.5166,6.533,771600.0
2009-06-11 14:15:00,7.97,7.99,7.94,7.99,1111200.0,6.5412,6.5577,6.5166,6.5577,1111200.0
2009-06-11 14:20:00,7.99,7.99,7.95,7.97,593600.0,6.5577,6.5577,6.5248,6.5412,593600.0
2009-06-11 14:25:00,7.97,7.99,7.97,7.99,274800.0,6.5412,6.5577,6.5412,6.5577,274800.0
2009-06-11 14:30:00,7.99,8.01,7.97,7.98,520800.0,6.5577,6.5741,6.5412,6.5495,520800.0
2009-06-11 14:35:00,7.98,7.99,7.91,7.93,1166800.0,6.5495,6.5577,6.492,6.5084,1166800.0
2009-06-11 14:40:00,7.93,7.96,7.92,7.96,338000.0,6.5084,6.533,6.5002,6.533,338000.0
2009-06-11 14:45:00,7.95,7.97,7.93,7.94,503200.0,6.5248,6.5412,6.5084,6.5166,503200.0
2009-06-11 14:50:00,7.94,7.99,7.93,7.98,688800.0,6.5166,6.5577,6.5084,6.5495,688800.0
2009-06-11 14:55:00,7.97,8.0,7.96,7.98,656400.0,6.5412,6.5659,6.533,6.5495,656400.0
2009-06-11 15:00:00,7.98,7.99,7.94,7.97,810800.0,6.5495,6.5577,6.5166,6.5412,810800.0
2009-06-11 15:05:00,7.97,8.01,7.96,7.99,425200.0,6.5412,6.5741,6.533,6.5577,425200.0
2009-06-11 15:10:00,7.99,7.99,7.95,7.96,662400.0,6.5577,6.5577,6.5248,6.533,662400.0
2009-06-11 15:15:00,7.96,7.99,7.95,7.95,531200.0,6.533,6.5577,6.5248,6.5248,531200.0
2009-06-11 15:20:00,7.95,7.97,7.92,7.96,552400.0,6.5248,6.5412,6.5002,6.533,552400.0
2009-06-11 15:25:00,7.97,7.98,7.91,7.92,486000.0,6.5412,6.5495,6.492,6.5002,486000.0
2009-06-11 15:30:00,7.92,7.92,7.82,7.86,1683600.0,6.5002,6.5002,6.4181,6.451,1683600.0
2009-06-11 15:35:00,7.86,7.92,7.86,7.89,844400.0,6.451,6.5002,6.451,6.4756,844400.0
2009-06-11 15:40:00,7.89,7.92,7.87,7.88,952000.0,6.4756,6.5002,6.4592,6.4674,952000.0
2009-06-11 15:45:00,7.87,7.92,7.87,7.91,962800.0,6.4592,6.5002,6.4592,6.492,962800.0
2009-06-11 15:50:00,7.91,7.93,7.86,7.87,1021200.0,6.492,6.5084,6.451,6.4592,1021200.0
2009-06-11 15:55:00,7.86,7.87,7.72,7.72,1378000.0,6.451,6.4592,6.3361,6.3361,1378000.0
2009-06-12 09:30:00,7.59,7.62,7.54,7.55,1044000.0,6.2294,6.254,6.1883,6.1965,1044000.0
2009-06-12 09:35:00,7.55,7.6,7.52,7.6,1431200.0,6.1965,6.2376,6.1719,6.2376,1431200.0
2009-06-12 09:40:00,7.6,7.62,7.55,7.56,1215600.0,6.2376,6.254,6.1965,6.2047,1215600.0
2009-06-12 09:45:00,7.56,7.6,7.54,7.57,586800.0,6.2047,6.2376,6.1883,6.2129,586800.0
2009-06-12 09:50:00,7.57,7.64,7.57,7.58,956800.0,6.2129,6.2704,6.2129,6.2212,956800.0
2009-06-12 09:55:00,7.58,7.59,7.5,7.52,1558800.0,6.2212,6.2294,6.1555,6.1719,1558800.0
2009-06-12 10:00:00,7.52,7.52,7.42,7.44,1420400.0,6.1719,6.1719,6.0898,6.1063,1420400.0
2009-06-12 10:05:00,7.44,7.48,7.44,7.47,653600.0,6.1063,6.1391,6.1063,6.1309,653600.0
2009-06-12 10:10:00,7.47,7.51,7.45,7.5,811600.0,6.1309,6.1637,6.1145,6.1555,811600.0
2009-06-12 10:15:00,7.5,7.55,7.49,7.53,662400.0,6.1555,6.1965,6.1473,6.1801,662400.0
2009-06-12 10:20:00,7.53,7.59,7.52,7.55,750400.0,6.1801,6.2294,6.1719,6.1965,750400.0
2009-06-12 10:25:00,7.55,7.56,7.48,7.49,753200.0,6.1965,6.2047,6.1391,6.1473,753200.0
2009-06-12 10:30:00,7.49,7.5,7.47,7.48,784800.0,6.1473,6.1555,6.1309,6.1391,784800.0
2009-06-12 10:35:00,7.47,7.55,7.47,7.54,766800.0,6.1309,6.1965,6.1309,6.1883,766800.0
2009-06-12 10:40:00,7.54,7.59,7.54,7.58,731600.0,6.1883,6.2294,6.1883,6.2212,731600.0
2009-06-12 10:45:00,7.58,7.59,7.56,7.56,581200.0,6.2212,6.2294,6.2047,6.2047,581200.0
2009-06-12 10:50:00,7.56,7.61,7.56,7.59,512800.0,6.2047,6.2458,6.2047,6.2294,512800.0
2009-06-12 10:55:00,7.59,7.6,7.55,7.55,683600.0,6.2294,6.2376,6.1965,6.1965,683600.0
2009-06-12 11:00:00,7.55,7.57,7.53,7.55,344800.0,6.1965,6.2129,6.1801,6.1965,344800.0
2009-06-12 11:05:00,7.55,7.55,7.52,7.53,405600.0,6.1965,6.1965,6.1719,6.1801,405600.0
2009-06-12 11:10:00,7.52,7.54,7.52,7.54,276000.0,6.1719,6.1883,6.1719,6.1883,276000.0
2009-06-12 11:15:00,7.54,7.54,7.5,7.5,406000.0,6.1883,6.1883,6.1555,6.1555,406000.0
2009-06-12 11:20:00,7.51,7.52,7.49,7.51,168000.0,6.1637,6.1719,6.1473,6.1637,168000.0
2009-06-12 11:25:00,7.51,7.52,7.5,7.5,312400.0,6.1637,6.1719,6.1555,6.1555,312400.0
2009-06-12 11:30:00,7.5,7.54,7.5,7.54,364000.0,6.1555,6.1883,6.1555,6.1883,364000.0
2009-06-12 11:35:00,7.54,7.54,7.52,7.53,199200.0,6.1883,6.1883,6.1719,6.1801,199200.0
2009-06-12 11:40:00,7.53,7.54,7.48,7.48,309200.0,6.1801,6.1883,6.1391,6.1391,309200.0
2009-06-12 11:45:00,7.48,7.51,7.45,7.5,762000.0,6.1391,6.1637,6.1145,6.1555,762000.0
2009-06-12 11:50:00,7.49,7.51,7.48,7.49,261600.0,6.1473,6.1637,6.1391,6.1473,261600.0
2009-06-12 11:55:00,7.49,7.5,7.49,7.49,172400.0,6.1473,6.1555,6.1473,6.1473,172400.0
2009-06-12 12:00:00,7.5,7.53,7.49,7.52,192800.0,6.1555,6.1801,6.1473,6.1719,192800.0
2009-06-12 12:05:00,7.52,7.54,7.5,7.54,210800.0,6.1719,6.1883,6.1555,6.1883,210800.0
2009-06-12 12:10:00,7.54,7.55,7.54,7.54,206400.0,6.1883,6.1965,6.1883,6.1883,206400.0
2009-06-12 12:15:00,7.54,7.58,7.54,7.57,290000.0,6.1883,6.2212,6.1883,6.2129,290000.0
2009-06-12 12:20:00,7.58,7.58,7.53,7.56,325200.0,6.2212,6.2212,6.1801,6.2047,325200.0
2009-06-12 12:25:00,7.55,7.57,7.55,7.56,82000.0,6.1965,6.2129,6.1965,6.2047,82000.0
2009-06-12 12:30:00,7.56,7.57,7.51,7.51,309200.0,6.2047,6.2129,6.1637,6.1637,309200.0
2009-06-12 12:35:00,7.52,7.55,7.5,7.52,405200.0,6.1719,6.1965,6.1555,6.1719,405200.0
2009-06-12 12:40:00,7.52,7.53,7.51,7.52,79200.0,6.1719,6.1801,6.1637,6.1719,79200.0
2009-06-12 12:45:00,7.52,7.56,7.52,7.52,483200.0,6.1719,6.2047,6.1719,6.1719,483200.0
2009-06-12 12:50:00,7.52,7.52,7.5,7.52,348000.0,6.1719,6.1719,6.1555,6.1719,348000.0
2009-06-12 12:55:00,7.53,7.58,7.52,7.57,619600.0,6.1801,6.2212,6.1719,6.2129,619600.0
2009-06-12 13:00:00,7.57,7.6,7.56,7.57,727600.0,6.2129,6.2376,6.2047,6.2129,727600.0
2009-06-12 13:05:00,7.57,7.57,7.52,7.54,883200.0,6.2129,6.2129,6.1719,6.1883,883200.0
2009-06-12 13:10:00,7.54,7.55,7.52,7.54,540000.0,6.1883,6.1965,6.1719,6.1883,540000.0
2009-06-12 13:15:00,7.54,7.57,7.53,7.55,450000.0,6.1883,6.2129,6.1801,6.1965,450000.0
2009-06-12 13:20:00,7.55,7.58,7.55,7.58,328800.0,6.1965,6.2212,6.1965,6.2212,328800.0
2009-06-12 13:25:00,7.58,7.58,7.55,7.56,169200.0,6.2212,6.2212,6.1965,6.2047,169200.0
2009-06-12 13:30:00,7.56,7.57,7.55,7.56,173600.0,6.2047,6.2129,6.1965,6.2047,173600.0
2009-06-12 13:35:00,7.56,7.59,7.56,7.59,213200.0,6.2047,6.2294,6.2047,6.2294,213200.0
2009-06-12 13:40:00,7.59,7.59,7.57,7.59,265200.0,6.2294,6.2294,6.2129,6.2294,265200.0
2009-06-12 13:45:00,7.59,7.62,7.58,7.61,449600.0,6.2294,6.254,6.2212,6.2458,449600.0
2009-06-12 13:50:00,7.61,7.64,7.6,7.62,628800.0,6.2458,6.2704,6.2376,6.254,628800.0
2009-06-12 13:55:00,7.62,7.63,7.61,7.63,270800.0,6.254,6.2622,6.2458,6.2622,270800.0
2009-06-12 14:00:00,7.63,7.64,7.59,7.6,463600.0,6.2622,6.2704,6.2294,6.2376,463600.0
2009-06-12 14:05:00,7.6,7.61,7.59,7.6,272000.0,6.2376,6.2458,6.2294,6.2376,272000.0
2009-06-12 14:10:00,7.6,7.62,7.59,7.61,227200.0,6.2376,6.254,6.2294,6.2458,227200.0
2009-06-12 14:15:00,7.61,7.63,7.61,7.63,248400.0,6.2458,6.2622,6.2458,6.2622,248400.0
2009-06-12 14:20:00,7.63,7.64,7.61,7.61,400800.0,6.2622,6.2704,6.2458,6.2458,400800.0
2009-06-12 14:25:00,7.62,7.64,7.59,7.63,602800.0,6.254,6.2704,6.2294,6.2622,602800.0
2009-06-12 14:30:00,7.64,7.7,7.63,7.69,616800.0,6.2704,6.3196,6.2622,6.3114,616800.0
2009-06-12 14:35:00,7.68,7.7,7.68,7.68,408400.0,6.3032,6.3196,6.3032,6.3032,408400.0
2009-06-12 14:40:00,7.68,7.82,7.68,7.76,1958000.0,6.3032,6.4181,6.3032,6.3689,1958000.0
2009-06-12 14:45:00,7.76,7.79,7.72,7.72,652800.0,6.3689,6.3935,6.3361,6.3361,652800.0
2009-06-12 14:50:00,7.73,7.74,7.7,7.73,643600.0,6.3443,6.3525,6.3196,6.3443,643600.0
2009-06-12 14:55:00,7.73,7.75,7.71,7.73,412000.0,6.3443,6.3607,6.3279,6.3443,412000.0
2009-06-12 15:00:00,7.74,7.78,7.74,7.76,483600.0,6.3525,6.3853,6.3525,6.3689,483600.0
2009-06-12 15:05:00,7.76,7.79,7.75,7.76,505600.0,6.3689,6.3935,6.3607,6.3689,505600.0
2009-06-12 15:10:00,7.76,7.79,7.74,7.76,643600.0,6.3689,6.3935,6.3525,6.3689,643600.0
2009-06-12 15:15:00,7.76,7.78,7.75,7.77,252000.0,6.3689,6.3853,6.3607,6.3771,252000.0
2009-06-12 15:20:00,7.77,7.78,7.73,7.74,422400.0,6.3771,6.3853,6.3443,6.3525,422400.0
2009-06-12 15:25:00,7.74,7.76,7.72,7.76,443600.0,6.3525,6.3689,6.3361,6.3689,443600.0
2009-06-12 15:30:00,7.76,7.78,7.73,7.73,804800.0,6.3689,6.3853,6.3443,6.3443,804800.0
2009-06-12 15:35:00,7.73,7.73,7.66,7.66,803200.0,6.3443,6.3443,6.2868,6.2868,803200.0
2009-06-12 15:40:00,7.66,7.71,7.66,7.7,408800.0,6.2868,6.3279,6.2868,6.3196,408800.0
2009-06-12 15:45:00,7.7,7.7,7.64,7.66,906400.0,6.3196,6.3196,6.2704,6.2868,906400.0
2009-06-12 15:50:00,7.67,7.75,7.67,7.7,1092800.0,6.295,6.3607,6.295,6.3196,1092800.0
2009-06-12 15:55:00,7.7,7.81,7.69,7.8,1538400.0,6.3196,6.4099,6.3114,6.4017,1538400.0
2009-06-15 09:30:00,7.47,7.49,7.35,7.36,1781200.0,6.1309,6.1473,6.0324,6.0406,1781200.0
2009-06-15 09:35:00,7.36,7.42,7.33,7.41,1297600.0,6.0406,6.0898,6.016,6.0816,1297600.0
2009-06-15 09:40:00,7.41,7.43,7.35,7.35,956400.0,6.0816,6.098,6.0324,6.0324,956400.0
2009-06-15 09:45:00,7.35,7.35,7.14,7.18,2215600.0,6.0324,6.0324,5.86,5.8929,2215600.0
2009-06-15 09:50:00,7.18,7.2,7.15,7.2,773600.0,5.8929,5.9093,5.8682,5.9093,773600.0
2009-06-15 09:55:00,7.2,7.24,7.18,7.24,697200.0,5.9093,5.9421,5.8929,5.9421,697200.0
2009-06-15 10:00:00,7.23,7.23,7.17,7.17,758400.0,5.9339,5.9339,5.8847,5.8847,758400.0
2009-06-15 10:05:00,7.17,7.2,7.16,7.19,548400.0,5.8847,5.9093,5.8764,5.9011,548400.0
2009-06-15 10:10:00,7.19,7.22,7.18,7.18,462400.0,5.9011,5.9257,5.8929,5.8929,462400.0
2009-06-15 10:15:00,7.18,7.18,7.14,7.17,928000.0,5.8929,5.8929,5.86,5.8847,928000.0
2009-06-15 10:20:00,7.17,7.18,7.15,7.17,416000.0,5.8847,5.8929,5.8682,5.8847,416000.0
2009-06-15 10:25:00,7.17,7.17,7.14,7.16,453600.0,5.8847,5.8847,5.86,5.8764,453600.0
2009-06-15 10:30:00,7.15,7.15,7.03,7.05,1544400.0,5.8682,5.8682,5.7698,5.7862,1544400.0
2009-06-15 10:35:00,7.05,7.06,7.0,7.01,1209600.0,5.7862,5.7944,5.7451,5.7533,1209600.0
2009-06-15 10:40:00,7.01,7.03,6.96,6.97,1617600.0,5.7533,5.7698,5.7123,5.7205,1617600.0
2009-06-15 10:45:00,6.96,7.04,6.96,7.02,800400.0,5.7123,5.778,5.7123,5.7615,800400.0
2009-06-15 10:50:00,7.02,7.06,7.01,7.05,1089200.0,5.7615,5.7944,5.7533,5.7862,1089200.0
2009-06-15 10:55:00,7.06,7.06,7.03,7.03,436000.0,5.7944,5.7944,5.7698,5.7698,436000.0
2009-06-15 11:00:00,7.03,7.04,6.99,7.01,681600.0,5.7698,5.778,5.7369,5.7533,681600.0
2009-06-15 11:05:00,7.01,7.01,6.98,6.99,731600.0,5.7533,5.7533,5.7287,5.7369,731600.0
2009-06-15 11:10:00,6.99,7.01,6.98,7.0,348400.0,5.7369,5.7533,5.7287,5.7451,348400.0
2009-06-15 11:15:00,7.0,7.03,6.99,7.0,802000.0,5.7451,5.7698,5.7369,5.7451,802000.0
2009-06-15 11:20:00,7.0,7.0,6.97,6.99,1552400.0,5.7451,5.7451,5.7205,5.7369,1552400.0
2009-06-15 11:25:00,6.99,7.0,6.98,6.98,564400.0,5.7369,5.7451,5.7287,5.7287,564400.0
2009-06-15 11:30:00,6.98,7.02,6.98,7.01,610400.0,5.7287,5.7615,5.7287,5.7533,610400.0
2009-06-15 11:35:00,7.01,7.04,7.01,7.03,537600.0,5.7533,5.778,5.7533,5.7698,537600.0
2009-06-15 11:40:00,7.03,7.06,7.02,7.05,311200.0,5.7698,5.7944,5.7615,5.7862,311200.0
2009-06-15 11:45:00,7.05,7.09,7.05,7.06,588000.0,5.7862,5.819,5.7862,5.7944,588000.0
2009-06-15 11:50:00,7.06,7.06,7.01,7.03,588400.0,5.7944,5.7944,5.7533,5.7698,588400.0
2009-06-15 11:55:00,7.03,7.04,7.01,7.02,311200.0,5.7698,5.778,5.7533,5.7615,311200.0
2009-06-15 12:00:00,7.02,7.03,7.0,7.0,397200.0,5.7615,5.7698,5.7451,5.7451,397200.0
2009-06-15 12:05:00,7.0,7.02,6.99,7.01,540800.0,5.7451,5.7615,5.7369,5.7533,540800.0
2009-06-15 12:10:00,7.01,7.02,6.99,7.02,431600.0,5.7533,5.7615,5.7369,5.7615,431600.0
2009-06-15 12:15:00,7.02,7.02,6.99,7.0,241200.0,5.7615,5.7615,5.7369,5.7451,241200.0
2009-06-15 12:20:00,7.0,7.02,7.0,7.0,182000.0,5.7451,5.7615,5.7451,5.7451,182000.0
2009-06-15 12:25:00,7.0,7.01,6.97,6.98,612400.0,5.7451,5.7533,5.7205,5.7287,612400.0
2009-06-15 12:30:00,6.98,7.04,6.98,7.04,430800.0,5.7287,5.778,5.7287,5.778,430800.0
2009-06-15 12:35:00,7.04,7.08,7.03,7.07,369600.0,5.778,5.8108,5.7698,5.8026,369600.0
2009-06-15 12:40:00,7.07,7.08,7.06,7.07,394800.0,5.8026,5.8108,5.7944,5.8026,394800.0
2009-06-15 12:45:00,7.07,7.07,7.01,7.03,416800.0,5.8026,5.8026,5.7533,5.7698,416800.0
2009-06-15 12:50:00,7.03,7.08,7.02,7.04,480400.0,5.7698,5.8108,5.7615,5.778,480400.0
2009-06-15 12:55:00,7.04,7.08,7.04,7.08,429600.0,5.778,5.8108,5.778,5.8108,429600.0
2009-06-15 13:00:00,7.07,7.07,7.01,7.01,621200.0,5.8026,5.8026,5.7533,5.7533,621200.0
2009-06-15 13:05:00,7.01,7.04,7.0,7.03,424800.0,5.7533,5.778,5.7451,5.7698,424800.0
2009-06-15 13:10:00,7.04,7.08,7.03,7.07,337600.0,5.778,5.8108,5.7698,5.8026,337600.0
2009-06-15 13:15:00,7.07,7.07,7.02,7.02,296000.0,5.8026,5.8026,5.7615,5.7615,296000.0
2009-06-15 13:20:00,7.02,7.03,7.01,7.02,226400.0,5.7615,5.7698,5.7533,5.7615,226400.0
2009-06-15 13:25:00,7.02,7.03,6.99,7.0,527200.0,5.7615,5.7698,5.7369,5.7451,527200.0
2009-06-15 13:30:00,7.0,7.0,6.95,6.97,856000.0,5.7451,5.7451,5.7041,5.7205,856000.0
2009-06-15 13:35:00,6.97,6.99,6.97,6.99,629200.0,5.7205,5.7369,5.7205,5.7369,629200.0
2009-06-15 13:40:00,6.99,7.0,6.98,6.99,355200.0,5.7369,5.7451,5.7287,5.7369,355200.0
2009-06-15 13:45:00,6.99,7.03,6.99,7.03,324000.0,5.7369,5.7698,5.7369,5.7698,324000.0
2009-06-15 13:50:00,7.03,7.04,7.01,7.02,358400.0,5.7698,5.778,5.7533,5.7615,358400.0
2009-06-15 13:55:00,7.02,7.04,7.0,7.01,309600.0,5.7615,5.778,5.7451,5.7533,309600.0
2009-06-15 14:00:00,7.0,7.06,6.99,7.05,406400.0,5.7451,5.7944,5.7369,5.7862,406400.0
2009-06-15 14:05:00,7.06,7.06,7.02,7.02,254800.0,5.7944,5.7944,5.7615,5.7615,254800.0
2009-06-15 14:10:00,7.02,7.03,7.01,7.02,156800.0,5.7615,5.7698,5.7533,5.7615,156800.0
2009-06-15 14:15:00,7.02,7.03,6.99,7.02,313600.0,5.7615,5.7698,5.7369,5.7615,313600.0
2009-06-15 14:20:00,7.02,7.04,7.02,7.04,412400.0,5.7615,5.778,5.7615,5.778,412400.0
2009-06-15 14:25:00,7.03,7.07,7.03,7.05,490800.0,5.7698,5.8026,5.7698,5.7862,490800.0
2009-06-15 14:30:00,7.05,7.05,7.02,7.05,415600.0,5.7862,5.7862,5.7615,5.7862,415600.0
2009-06-15 14:35:00,7.04,7.05,7.02,7.04,373200.0,5.778,5.7862,5.7615,5.778,373200.0
2009-06-15 14:40:00,7.04,7.04,6.98,7.0,732800.0,5.778,5.778,5.7287,5.7451,732800.0
2009-06-15 14:45:00,7.0,7.03,6.99,7.02,597200.0,5.7451,5.7698,5.7369,5.7615,597200.0
2009-06-15 14:50:00,7.01,7.01,6.98,7.0,606800.0,5.7533,5.7533,5.7287,5.7451,606800.0
2009-06-15 14:55:00,7.0,7.04,7.0,7.03,793600.0,5.7451,5.778,5.7451,5.7698,793600.0
2009-06-15 15:00:00,7.04,7.04,7.0,7.04,503200.0,5.778,5.778,5.7451,5.778,503200.0
2009-06-15 15:05:00,7.04,7.06,7.02,7.06,339200.0,5.778,5.7944,5.7615,5.7944,339200.0
2009-06-15 15:10:00,7.06,7.09,7.04,7.08,856800.0,5.7944,5.819,5.778,5.8108,856800.0
2009-06-15 15:15:00,7.08,7.12,7.07,7.09,842800.0,5.8108,5.8436,5.8026,5.819,842800.0
2009-06-15 15:20:00,7.09,7.12,7.08,7.09,450800.0,5.819,5.8436,5.8108,5.819,450800.0
2009-06-15 15:25:00,7.09,7.11,7.07,7.1,928800.0,5.819,5.8354,5.8026,5.8272,928800.0
2009-06-15 15:30:00,7.1,7.12,7.08,7.09,742000.0,5.8272,5.8436,5.8108,5.819,742000.0
2009-06-15 15:35:00,7.09,7.15,7.09,7.12,1404000.0,5.819,5.8682,5.819,5.8436,1404000.0
2009-06-15 15:40:00,7.12,7.12,7.06,7.08,733600.0,5.8436,5.8436,5.7944,5.8108,733600.0
2009-06-15 15:45:00,7.08,7.14,7.08,7.11,1396800.0,5.8108,5.86,5.8108,5.8354,1396800.0
2009-06-15 15:50:00,7.11,7.12,7.07,7.11,844800.0,5.8354,5.8436,5.8026,5.8354,844800.0
2009-06-15 15:55:00,7.11,7.2,7.1,7.18,2678400.0,5.8354,5.9093,5.8272,5.8929,2678400.0
2009-06-16 09:30:00,7.36,7.38,7.3,7.31,1235600.0,6.0406,6.057,5.9914,5.9996,1235600.0
2009-06-16 09:35:00,7.3,7.35,7.25,7.26,900800.0,5.9914,6.0324,5.9503,5.9585,900800.0
2009-06-16 09:40:00,7.26,7.3,7.24,7.29,694800.0,5.9585,5.9914,5.9421,5.9831,694800.0
2009-06-16 09:45:00,7.3,7.34,7.29,7.34,710000.0,5.9914,6.0242,5.9831,6.0242,710000.0
2009-06-16 09:50:00,7.35,7.37,7.3,7.32,1090800.0,6.0324,6.0488,5.9914,6.0078,1090800.0
2009-06-16 09:55:00,7.31,7.32,7.26,7.29,1388400.0,5.9996,6.0078,5.9585,5.9831,1388400.0
2009-06-16 10:00:00,7.28,7.36,7.27,7.34,1220400.0,5.9749,6.0406,5.9667,6.0242,1220400.0
2009-06-16 10:05:00,7.34,7.36,7.28,7.29,622400.0,6.0242,6.0406,5.9749,5.9831,622400.0
2009-06-16 10:10:00,7.29,7.32,7.22,7.23,1070400.0,5.9831,6.0078,5.9257,5.9339,1070400.0
2009-06-16 10:15:00,7.23,7.25,7.2,7.21,708800.0,5.9339,5.9503,5.9093,5.9175,708800.0
2009-06-16 10:20:00,7.2,7.24,7.2,7.24,664400.0,5.9093,5.9421,5.9093,5.9421,664400.0
2009-06-16 10:25:00,7.24,7.25,7.22,7.24,760400.0,5.9421,5.9503,5.9257,5.9421,760400.0
2009-06-16 10:30:00,7.24,7.25,7.22,7.23,488400.0,5.9421,5.9503,5.9257,5.9339,488400.0
2009-06-16 10:35:00,7.23,7.27,7.21,7.26,518400.0,5.9339,5.9667,5.9175,5.9585,518400.0
2009-06-16 10:40:00,7.27,7.28,7.25,7.27,586800.0,5.9667,5.9749,5.9503,5.9667,586800.0
2009-06-16 10:45:00,7.27,7.27,7.25,7.25,319600.0,5.9667,5.9667,5.9503,5.9503,319600.0
2009-06-16 10:50:00,7.25,7.27,7.24,7.25,281200.0,5.9503,5.9667,5.9421,5.9503,281200.0
2009-06-16 10:55:00,7.25,7.26,7.24,7.25,256400.0,5.9503,5.9585,5.9421,5.9503,256400.0
2009-06-16 11:00:00,7.25,7.3,7.25,7.29,465200.0,5.9503,5.9914,5.9503,5.9831,465200.0
2009-06-16 11:05:00,7.29,7.3,7.27,7.28,341200.0,5.9831,5.9914,5.9667,5.9749,341200.0
2009-06-16 11:10:00,7.28,7.3,7.28,7.29,482000.0,5.9749,5.9914,5.9749,5.9831,482000.0
2009-06-16 11:15:00,7.29,7.29,7.27,7.28,293200.0,5.9831,5.9831,5.9667,5.9749,293200.0
2009-06-16 11:20:00,7.28,7.28,7.23,7.23,426400.0,5.9749,5.9749,5.9339,5.9339,426400.0
2009-06-16 11:25:00,7.23,7.25,7.21,7.24,730800.0,5.9339,5.9503,5.9175,5.9421,730800.0
2009-06-16 11:30:00,7.24,7.25,7.21,7.22,463600.0,5.9421,5.9503,5.9175,5.9257,463600.0
2009-06-16 11:35:00,7.22,7.24,7.21,7.24,334000.0,5.9257,5.9421,5.9175,5.9421,334000.0
2009-06-16 11:40:00,7.23,7.24,7.2,7.21,148400.0,5.9339,5.9421,5.9093,5.9175,148400.0
2009-06-16 11:45:00,7.21,7.21,7.16,7.16,921600.0,5.9175,5.9175,5.8764,5.8764,921600.0
2009-06-16 11:50:00,7.16,7.17,7.14,7.15,662400.0,5.8764,5.8847,5.86,5.8682,662400.0
2009-06-16 11:55:00,7.14,7.15,7.11,7.12,490000.0,5.86,5.8682,5.8354,5.8436,490000.0
2009-06-16 12:00:00,7.12,7.13,7.1,7.12,484800.0,5.8436,5.8518,5.8272,5.8436,484800.0
2009-06-16 12:05:00,7.12,7.12,7.09,7.09,306000.0,5.8436,5.8436,5.819,5.819,306000.0
2009-06-16 12:10:00,7.09,7.15,7.09,7.14,633600.0,5.819,5.8682,5.819,5.86,633600.0
2009-06-16 12:15:00,7.14,7.15,7.12,7.13,263600.0,5.86,5.8682,5.8436,5.8518,263600.0
2009-06-16 12:20:00,7.13,7.13,7.09,7.1,493200.0,5.8518,5.8518,5.819,5.8272,493200.0
2009-06-16 12:25:00,7.1,7.14,7.1,7.13,271200.0,5.8272,5.86,5.8272,5.8518,271200.0
2009-06-16 12:30:00,7.13,7.13,7.07,7.07,712000.0,5.8518,5.8518,5.8026,5.8026,712000.0
2009-06-16 12:35:00,7.07,7.07,7.01,7.02,784000.0,5.8026,5.8026,5.7533,5.7615,784000.0
2009-06-16 12:40:00,7.02,7.02,6.95,6.96,1231200.0,5.7615,5.7615,5.7041,5.7123,1231200.0
2009-06-16 12:45:00,6.95,6.96,6.84,6.87,1463600.0,5.7041,5.7123,5.6138,5.6384,1463600.0
2009-06-16 12:50:00,6.87,6.89,6.84,6.88,1194800.0,5.6384,5.6549,5.6138,5.6466,1194800.0
2009-06-16 12:55:00,6.88,6.89,6.86,6.88,876000.0,5.6466,5.6549,5.6302,5.6466,876000.0
2009-06-16 13:00:00,6.88,6.88,6.81,6.84,800400.0,5.6466,5.6466,5.5892,5.6138,800400.0
2009-06-16 13:05:00,6.84,6.86,6.83,6.86,496000.0,5.6138,5.6302,5.6056,5.6302,496000.0
2009-06-16 13:10:00,6.86,6.88,6.84,6.88,600400.0,5.6302,5.6466,5.6138,5.6466,600400.0
2009-06-16 13:15:00,6.87,6.88,6.86,6.86,424000.0,5.6384,5.6466,5.6302,5.6302,424000.0
2009-06-16 13:20:00,6.86,6.87,6.83,6.84,850000.0,5.6302,5.6384,5.6056,5.6138,850000.0
2009-06-16 13:25:00,6.84,6.87,6.83,6.87,523600.0,5.6138,5.6384,5.6056,5.6384,523600.0
2009-06-16 13:30:00,6.86,6.87,6.85,6.87,526800.0,5.6302,5.6384,5.622,5.6384,526800.0
2009-06-16 13:35:00,6.87,6.87,6.85,6.87,325200.0,5.6384,5.6384,5.622,5.6384,325200.0
2009-06-16 13:40:00,6.87,6.91,6.86,6.9,746800.0,5.6384,5.6713,5.6302,5.6631,746800.0
2009-06-16 13:45:00,6.91,6.92,6.89,6.9,522000.0,5.6713,5.6795,5.6549,5.6631,522000.0
2009-06-16 13:50:00,6.9,6.91,6.87,6.87,522000.0,5.6631,5.6713,5.6384,5.6384,522000.0
2009-06-16 13:55:00,6.87,6.89,6.85,6.88,479200.0,5.6384,5.6549,5.622,5.6466,479200.0
2009-06-16 14:00:00,6.88,6.88,6.81,6.81,1139600.0,5.6466,5.6466,5.5892,5.5892,1139600.0
2009-06-16 14:05:00,6.81,6.82,6.78,6.8,1343600.0,5.5892,5.5974,5.5646,5.581,1343600.0
2009-06-16 14:10:00,6.8,6.84,6.79,6.83,900000.0,5.581,5.6138,5.5728,5.6056,900000.0
2009-06-16 14:15:00,6.83,6.84,6.8,6.84,586800.0,5.6056,5.6138,5.581,5.6138,586800.0
2009-06-16 14:20:00,6.84,6.84,6.82,6.82,290000.0,5.6138,5.6138,5.5974,5.5974,290000.0
2009-06-16 14:25:00,6.82,6.83,6.77,6.78,687200.0,5.5974,5.6056,5.5564,5.5646,687200.0
2009-06-16 14:30:00,6.77,6.79,6.75,6.78,866400.0,5.5564,5.5728,5.5399,5.5646,866400.0
2009-06-16 14:35:00,6.77,6.84,6.75,6.84,1541600.0,5.5564,5.6138,5.5399,5.6138,1541600.0
2009-06-16 14:40:00,6.83,6.85,6.82,6.82,1120000.0,5.6056,5.622,5.5974,5.5974,1120000.0
2009-06-16 14:45:00,6.82,6.86,6.82,6.83,480000.0,5.5974,5.6302,5.5974,5.6056,480000.0
2009-06-16 14:50:00,6.83,6.87,6.83,6.86,479200.0,5.6056,5.6384,5.6056,5.6302,479200.0
2009-06-16 14:55:00,6.87,6.89,6.85,6.87,644000.0,5.6384,5.6549,5.622,5.6384,644000.0
2009-06-16 15:00:00,6.88,6.89,6.86,6.86,490000.0,5.6466,5.6549,5.6302,5.6302,490000.0
2009-06-16 15:05:00,6.86,6.88,6.82,6.83,827600.0,5.6302,5.6466,5.5974,5.6056,827600.0
2009-06-16 15:10:00,6.83,6.84,6.81,6.84,492000.0,5.6056,5.6138,5.5892,5.6138,492000.0
2009-06-16 15:15:00,6.84,6.9,6.84,6.9,739600.0,5.6138,5.6631,5.6138,5.6631,739600.0
2009-06-16 15:20:00,6.9,6.9,6.86,6.86,420800.0,5.6631,5.6631,5.6302,5.6302,420800.0
2009-06-16 15:25:00,6.86,6.87,6.83,6.87,1106800.0,5.6302,5.6384,5.6056,5.6384,1106800.0
2009-06-16 15:30:00,6.87,6.92,6.87,6.9,895600.0,5.6384,5.6795,5.6384,5.6631,895600.0
2009-06-16 15:35:00,6.9,6.91,6.87,6.9,717600.0,5.6631,5.6713,5.6384,5.6631,717600.0
2009-06-16 15:40:00,6.9,6.94,6.89,6.92,834800.0,5.6631,5.6959,5.6549,5.6795,834800.0
2009-06-16 15:45:00,6.93,6.96,6.9,6.9,1422000.0,5.6877,5.7123,5.6631,5.6631,1422000.0
2009-06-16 15:50:00,6.9,6.91,6.85,6.87,1450000.0,5.6631,5.6713,5.622,5.6384,1450000.0
2009-06-16 15:55:00,6.87,6.88,6.8,6.8,1680400.0,5.6384,5.6466,5.581,5.581,1680400.0
2009-06-17 09:30:00,6.83,6.91,6.82,6.84,1338000.0,5.6056,5.6713,5.5974,5.6138,1338000.0
2009-06-17 09:35:00,6.84,6.87,6.83,6.85,1087200.0,5.6138,5.6384,5.6056,5.622,1087200.0
2009-06-17 09:40:00,6.85,6.85,6.76,6.76,828000.0,5.622,5.622,5.5482,5.5482,828000.0
2009-06-17 09:45:00,6.76,6.8,6.73,6.73,1335600.0,5.5482,5.581,5.5235,5.5235,1335600.0
2009-06-17 09:50:00,6.73,6.75,6.7,6.71,1333600.0,5.5235,5.5399,5.4989,5.5071,1333600.0
2009-06-17 09:55:00,6.71,6.71,6.66,6.67,1025600.0,5.5071,5.5071,5.4661,5.4743,1025600.0
2009-06-17 10:00:00,6.67,6.69,6.63,6.69,1509600.0,5.4743,5.4907,5.4415,5.4907,1509600.0
2009-06-17 10:05:00,6.69,6.82,6.68,6.82,1554800.0,5.4907,5.5974,5.4825,5.5974,1554800.0
2009-06-17 10:10:00,6.82,6.84,6.8,6.82,961600.0,5.5974,5.6138,5.581,5.5974,961600.0
2009-06-17 10:15:00,6.82,6.84,6.8,6.84,890800.0,5.5974,5.6138,5.581,5.6138,890800.0
2009-06-17 10:20:00,6.84,6.84,6.77,6.77,634000.0,5.6138,5.6138,5.5564,5.5564,634000.0
2009-06-17 10:25:00,6.77,6.8,6.74,6.78,882000.0,5.5564,5.581,5.5317,5.5646,882000.0
2009-06-17 10:30:00,6.78,6.78,6.74,6.74,855600.0,5.5646,5.5646,5.5317,5.5317,855600.0
2009-06-17 10:35:00,6.74,6.75,6.71,6.74,572800.0,5.5317,5.5399,5.5071,5.5317,572800.0
2009-06-17 10:40:00,6.74,6.76,6.68,6.68,976800.0,5.5317,5.5482,5.4825,5.4825,976800.0
2009-06-17 10:45:00,6.68,6.74,6.66,6.73,744800.0,5.4825,5.5317,5.4661,5.5235,744800.0
2009-06-17 10:50:00,6.73,6.8,6.71,6.8,739600.0,5.5235,5.581,5.5071,5.581,739600.0
2009-06-17 10:55:00,6.8,6.83,6.79,6.81,744400.0,5.581,5.6056,5.5728,5.5892,744400.0
2009-06-17 11:00:00,6.81,6.9,6.81,6.87,1025200.0,5.5892,5.6631,5.5892,5.6384,1025200.0
2009-06-17 11:05:00,6.87,6.88,6.85,6.85,600800.0,5.6384,5.6466,5.622,5.622,600800.0
2009-06-17 11:10:00,6.85,6.86,6.79,6.8,632400.0,5.622,5.6302,5.5728,5.581,632400.0
2009-06-17 11:15:00,6.8,6.88,6.8,6.88,709600.0,5.581,5.6466,5.581,5.6466,709600.0
2009-06-17 11:20:00,6.87,6.91,6.87,6.9,650400.0,5.6384,5.6713,5.6384,5.6631,650400.0
2009-06-17 11:25:00,6.9,6.92,6.89,6.89,528000.0,5.6631,5.6795,5.6549,5.6549,528000.0
2009-06-17 11:30:00,6.89,6.93,6.88,6.92,487600.0,5.6549,5.6877,5.6466,5.6795,487600.0
2009-06-17 11:35:00,6.93,6.93,6.89,6.9,436000.0,5.6877,5.6877,5.6549,5.6631,436000.0
2009-06-17 11:40:00,6.9,6.94,6.89,6.93,542400.0,5.6631,5.6959,5.6549,5.6877,542400.0
2009-06-17 11:45:00,6.93,6.94,6.91,6.91,432000.0,5.6877,5.6959,5.6713,5.6713,432000.0
2009-06-17 11:50:00,6.91,6.91,6.86,6.88,452800.0,5.6713,5.6713,5.6302,5.6466,452800.0
2009-06-17 11:55:00,6.88,6.93,6.87,6.92,512000.0,5.6466,5.6877,5.6384,5.6795,512000.0
2009-06-17 12:00:00,6.93,6.98,6.92,6.97,551200.0,5.6877,5.7287,5.6795,5.7205,551200.0
2009-06-17 12:05:00,6.97,7.0,6.96,6.98,730800.0,5.7205,5.7451,5.7123,5.7287,730800.0
2009-06-17 12:10:00,6.98,6.99,6.94,6.95,409200.0,5.7287,5.7369,5.6959,5.7041,409200.0
2009-06-17 12:15:00,6.95,6.98,6.95,6.97,282400.0,5.7041,5.7287,5.7041,5.7205,282400.0
2009-06-17 12:20:00,6.97,7.05,6.97,7.04,851200.0,5.7205,5.7862,5.7205,5.778,851200.0
2009-06-17 12:25:00,7.04,7.06,7.0,7.0,440000.0,5.778,5.7944,5.7451,5.7451,440000.0
2009-06-17 12:30:00,7.0,7.01,6.94,6.94,504000.0,5.7451,5.7533,5.6959,5.6959,504000.0
2009-06-17 12:35:00,6.95,6.98,6.94,6.98,341600.0,5.7041,5.7287,5.6959,5.7287,341600.0
2009-06-17 12:40:00,6.98,7.01,6.95,7.01,490000.0,5.7287,5.7533,5.7041,5.7533,490000.0
2009-06-17 12:45:00,7.01,7.02,6.96,6.97,354400.0,5.7533,5.7615,5.7123,5.7205,354400.0
2009-06-17 12:50:00,6.97,6.97,6.93,6.94,290000.0,5.7205,5.7205,5.6877,5.6959,290000.0
2009-06-17 12:55:00,6.93,6.97,6.93,6.96,164000.0,5.6877,5.7205,5.6877,5.7123,164000.0
2009-06-17 13:00:00,6.96,6.98,6.96,6.98,288800.0,5.7123,5.7287,5.7123,5.7287,288800.0
2009-06-17 13:05:00,6.97,6.98,6.94,6.98,342800.0,5.7205,5.7287,5.6959,5.7287,342800.0
2009-06-17 13:10:00,6.97,6.99,6.97,6.98,262000.0,5.7205,5.7369,5.7205,5.7287,262000.0
2009-06-17 13:15:00,6.97,6.99,6.95,6.97,290400.0,5.7205,5.7369,5.7041,5.7205,290400.0
2009-06-17 13:20:00,6.97,7.02,6.97,7.01,458000.0,5.7205,5.7615,5.7205,5.7533,458000.0
2009-06-17 13:25:00,7.01,7.05,7.01,7.05,577600.0,5.7533,5.7862,5.7533,5.7862,577600.0
2009-06-17 13:30:00,7.05,7.1,7.05,7.1,667600.0,5.7862,5.8272,5.7862,5.8272,667600.0
2009-06-17 13:35:00,7.1,7.13,7.1,7.13,907600.0,5.8272,5.8518,5.8272,5.8518,907600.0
2009-06-17 13:40:00,7.13,7.16,7.13,7.15,1118800.0,5.8518,5.8764,5.8518,5.8682,1118800.0
2009-06-17 13:45:00,7.16,7.17,7.13,7.14,1130800.0,5.8764,5.8847,5.8518,5.86,1130800.0
2009-06-17 13:50:00,7.14,7.14,7.1,7.11,516800.0,5.86,5.86,5.8272,5.8354,516800.0
2009-06-17 13:55:00,7.1,7.12,7.09,7.1,769200.0,5.8272,5.8436,5.819,5.8272,769200.0
2009-06-17 14:00:00,7.1,7.13,7.1,7.11,552800.0,5.8272,5.8518,5.8272,5.8354,552800.0
2009-06-17 14:05:00,7.11,7.12,7.05,7.05,652800.0,5.8354,5.8436,5.7862,5.7862,652800.0
2009-06-17 14:10:00,7.06,7.08,7.05,7.07,269600.0,5.7944,5.8108,5.7862,5.8026,269600.0
2009-06-17 14:15:00,7.07,7.1,7.07,7.08,406000.0,5.8026,5.8272,5.8026,5.8108,406000.0
2009-06-17 14:20:00,7.08,7.12,7.07,7.12,398400.0,5.8108,5.8436,5.8026,5.8436,398400.0
2009-06-17 14:25:00,7.12,7.14,7.09,7.14,399600.0,5.8436,5.86,5.819,5.86,399600.0
2009-06-17 14:30:00,7.14,7.15,7.08,7.08,729600.0,5.86,5.8682,5.8108,5.8108,729600.0
2009-06-17 14:35:00,7.08,7.09,7.05,7.06,596000.0,5.8108,5.819,5.7862,5.7944,596000.0
2009-06-17 14:40:00,7.06,7.06,7.01,7.01,870000.0,5.7944,5.7944,5.7533,5.7533,870000.0
2009-06-17 14:45:00,7.01,7.03,7.0,7.02,671600.0,5.7533,5.7698,5.7451,5.7615,671600.0
2009-06-17 14:50:00,7.01,7.01,6.98,7.0,349600.0,5.7533,5.7533,5.7287,5.7451,349600.0
2009-06-17 14:55:00,7.0,7.04,7.0,7.04,854400.0,5.7451,5.778,5.7451,5.778,854400.0
2009-06-17 15:00:00,7.04,7.06,7.01,7.05,574000.0,5.778,5.7944,5.7533,5.7862,574000.0
2009-06-17 15:05:00,7.05,7.06,6.98,7.01,1000400.0,5.7862,5.7944,5.7287,5.7533,1000400.0
2009-06-17 15:10:00,7.01,7.03,6.99,7.03,560800.0,5.7533,5.7698,5.7369,5.7698,560800.0
2009-06-17 15:15:00,7.03,7.03,7.0,7.02,384000.0,5.7698,5.7698,5.7451,5.7615,384000.0
2009-06-17 15:20:00,7.02,7.05,7.01,7.04,732400.0,5.7615,5.7862,5.7533,5.778,732400.0
2009-06-17 15:25:00,7.04,7.05,6.96,6.97,995200.0,5.778,5.7862,5.7123,5.7205,995200.0
2009-06-17 15:30:00,6.97,6.98,6.95,6.96,864800.0,5.7205,5.7287,5.7041,5.7123,864800.0
2009-06-17 15:35:00,6.97,6.97,6.93,6.96,628400.0,5.7205,5.7205,5.6877,5.7123,628400.0
2009-06-17 15:40:00,6.96,7.0,6.93,6.99,904000.0,5.7123,5.7451,5.6877,5.7369,904000.0
2009-06-17 15:45:00,6.99,7.06,6.98,7.05,955600.0,5.7369,5.7944,5.7287,5.7862,955600.0
2009-06-17 15:50:00,7.04,7.06,6.98,7.01,1576800.0,5.778,5.7944,5.7287,5.7533,1576800.0
2009-06-17 15:55:00,7.01,7.01,6.93,6.95,1338400.0,5.7533,5.7533,5.6877,5.7041,1338400.0
2009-06-18 09:30:00,6.93,6.94,6.83,6.83,1352800.0,5.6877,5.6959,5.6056,5.6056,1352800.0
2009-06-18 09:35:00,6.83,6.87,6.75,6.76,1586400.0,5.6056,5.6384,5.5399,5.5482,1586400.0
2009-06-18 09:40:00,6.76,6.83,6.75,6.83,1676000.0,5.5482,5.6056,5.5399,5.6056,1676000.0
2009-06-18 09:45:00,6.83,6.85,6.81,6.82,905200.0,5.6056,5.622,5.5892,5.5974,905200.0
2009-06-18 09:50:00,6.82,6.85,6.77,6.85,1338400.0,5.5974,5.622,5.5564,5.622,1338400.0
2009-06-18 09:55:00,6.85,7.0,6.85,6.98,2424000.0,5.622,5.7451,5.622,5.7287,2424000.0
2009-06-18 10:00:00,6.95,7.05,6.95,7.02,1756400.0,5.7041,5.7862,5.7041,5.7615,1756400.0
2009-06-18 10:05:00,7.02,7.02,6.98,7.0,430400.0,5.7615,5.7615,5.7287,5.7451,430400.0
2009-06-18 10:10:00,7.01,7.07,7.01,7.03,1341600.0,5.7533,5.8026,5.7533,5.7698,1341600.0
2009-06-18 10:15:00,7.03,7.06,7.03,7.04,690000.0,5.7698,5.7944,5.7698,5.778,690000.0
2009-06-18 10:20:00,7.04,7.05,7.02,7.03,384400.0,5.778,5.7862,5.7615,5.7698,384400.0
2009-06-18 10:25:00,7.03,7.04,7.01,7.02,873600.0,5.7698,5.778,5.7533,5.7615,873600.0
2009-06-18 10:30:00,7.02,7.04,7.0,7.02,878800.0,5.7615,5.778,5.7451,5.7615,878800.0
2009-06-18 10:35:00,7.02,7.03,6.99,7.0,268000.0,5.7615,5.7698,5.7369,5.7451,268000.0
2009-06-18 10:40:00,7.0,7.01,6.94,6.95,768800.0,5.7451,5.7533,5.6959,5.7041,768800.0
2009-06-18 10:45:00,6.95,6.97,6.94,6.95,387200.0,5.7041,5.7205,5.6959,5.7041,387200.0
2009-06-18 10:50:00,6.95,6.96,6.92,6.93,528000.0,5.7041,5.7123,5.6795,5.6877,528000.0
2009-06-18 10:55:00,6.93,6.95,6.92,6.95,595600.0,5.6877,5.7041,5.6795,5.7041,595600.0
2009-06-18 11:00:00,6.95,7.01,6.95,7.01,510800.0,5.7041,5.7533,5.7041,5.7533,510800.0
2009-06-18 11:05:00,7.01,7.02,6.99,7.0,644800.0,5.7533,5.7615,5.7369,5.7451,644800.0
2009-06-18 11:10:00,7.0,7.01,6.98,7.0,245600.0,5.7451,5.7533,5.7287,5.7451,245600.0
2009-06-18 11:15:00,6.99,7.04,6.98,7.03,340000.0,5.7369,5.778,5.7287,5.7698,340000.0
2009-06-18 11:20:00,7.03,7.05,7.03,7.04,300000.0,5.7698,5.7862,5.7698,5.778,300000.0
2009-06-18 11:25:00,7.04,7.04,7.01,7.01,236400.0,5.778,5.778,5.7533,5.7533,236400.0
2009-06-18 11:30:00,7.01,7.02,6.99,6.99,295600.0,5.7533,5.7615,5.7369,5.7369,295600.0
2009-06-18 11:35:00,7.0,7.0,6.96,6.99,238000.0,5.7451,5.7451,5.7123,5.7369,238000.0
2009-06-18 11:40:00,6.99,7.0,6.96,6.97,142400.0,5.7369,5.7451,5.7123,5.7205,142400.0
2009-06-18 11:45:00,6.98,6.98,6.95,6.96,188400.0,5.7287,5.7287,5.7041,5.7123,188400.0
2009-06-18 11:50:00,6.96,6.99,6.96,6.99,116400.0,5.7123,5.7369,5.7123,5.7369,116400.0
2009-06-18 11:55:00,6.99,7.04,6.99,7.03,496800.0,5.7369,5.778,5.7369,5.7698,496800.0
2009-06-18 12:00:00,7.04,7.04,7.02,7.03,260800.0,5.778,5.778,5.7615,5.7698,260800.0
2009-06-18 12:05:00,7.03,7.04,7.03,7.03,150400.0,5.7698,5.778,5.7698,5.7698,150400.0
2009-06-18 12:10:00,7.03,7.05,7.03,7.04,337600.0,5.7698,5.7862,5.7698,5.778,337600.0
2009-06-18 12:15:00,7.04,7.05,7.03,7.03,380000.0,5.778,5.7862,5.7698,5.7698,380000.0
2009-06-18 12:20:00,7.03,7.03,7.01,7.01,227600.0,5.7698,5.7698,5.7533,5.7533,227600.0
2009-06-18 12:25:00,7.01,7.04,7.0,7.03,288400.0,5.7533,5.778,5.7451,5.7698,288400.0
2009-06-18 12:30:00,7.03,7.05,7.03,7.04,146000.0,5.7698,5.7862,5.7698,5.778,146000.0
2009-06-18 12:35:00,7.04,7.04,7.02,7.03,123600.0,5.778,5.778,5.7615,5.7698,123600.0
2009-06-18 12:40:00,7.03,7.04,7.02,7.03,107600.0,5.7698,5.778,5.7615,5.7698,107600.0
2009-06-18 12:45:00,7.03,7.1,7.03,7.1,540800.0,5.7698,5.8272,5.7698,5.8272,540800.0
2009-06-18 12:50:00,7.1,7.11,7.07,7.07,396800.0,5.8272,5.8354,5.8026,5.8026,396800.0
2009-06-18 12:55:00,7.07,7.1,7.07,7.1,316400.0,5.8026,5.8272,5.8026,5.8272,316400.0
2009-06-18 13:00:00,7.1,7.12,7.1,7.11,454000.0,5.8272,5.8436,5.8272,5.8354,454000.0
2009-06-18 13:05:00,7.11,7.16,7.11,7.15,766000.0,5.8354,5.8764,5.8354,5.8682,766000.0
2009-06-18 13:10:00,7.15,7.15,7.13,7.13,394400.0,5.8682,5.8682,5.8518,5.8518,394400.0
2009-06-18 13:15:00,7.13,7.14,7.08,7.09,476800.0,5.8518,5.86,5.8108,5.819,476800.0
2009-06-18 13:20:00,7.09,7.12,7.09,7.12,329200.0,5.819,5.8436,5.819,5.8436,329200.0
2009-06-18 13:25:00,7.12,7.13,7.1,7.13,151600.0,5.8436,5.8518,5.8272,5.8518,151600.0
2009-06-18 13:30:00,7.13,7.14,7.12,7.13,182400.0,5.8518,5.86,5.8436,5.8518,182400.0
2009-06-18 13:35:00,7.13,7.13,7.06,7.06,456000.0,5.8518,5.8518,5.7944,5.7944,456000.0
2009-06-18 13:40:00,7.06,7.09,7.06,7.08,216000.0,5.7944,5.819,5.7944,5.8108,216000.0
2009-06-18 13:45:00,7.08,7.11,7.08,7.09,278800.0,5.8108,5.8354,5.8108,5.819,278800.0
2009-06-18 13:50:00,7.1,7.11,7.09,7.11,96000.0,5.8272,5.8354,5.819,5.8354,96000.0
2009-06-18 13:55:00,7.11,7.11,7.06,7.06,265600.0,5.8354,5.8354,5.7944,5.7944,265600.0
2009-06-18 14:00:00,7.06,7.07,7.04,7.06,520000.0,5.7944,5.8026,5.778,5.7944,520000.0
2009-06-18 14:05:00,7.06,7.07,7.03,7.04,651200.0,5.7944,5.8026,5.7698,5.778,651200.0
2009-06-18 14:10:00,7.04,7.05,7.01,7.04,372400.0,5.778,5.7862,5.7533,5.778,372400.0
2009-06-18 14:15:00,7.04,7.09,7.04,7.08,473200.0,5.778,5.819,5.778,5.8108,473200.0
2009-06-18 14:20:00,7.08,7.09,7.03,7.05,402400.0,5.8108,5.819,5.7698,5.7862,402400.0
2009-06-18 14:25:00,7.05,7.07,7.02,7.07,351200.0,5.7862,5.8026,5.7615,5.8026,351200.0
2009-06-18 14:30:00,7.07,7.08,7.04,7.06,426400.0,5.8026,5.8108,5.778,5.7944,426400.0
2009-06-18 14:35:00,7.06,7.07,7.03,7.05,360400.0,5.7944,5.8026,5.7698,5.7862,360400.0
2009-06-18 14:40:00,7.05,7.09,7.05,7.08,595600.0,5.7862,5.819,5.7862,5.8108,595600.0
2009-06-18 14:45:00,7.08,7.11,7.08,7.09,428800.0,5.8108,5.8354,5.8108,5.819,428800.0
2009-06-18 14:50:00,7.09,7.1,7.07,7.07,180400.0,5.819,5.8272,5.8026,5.8026,180400.0
2009-06-18 14:55:00,7.07,7.1,7.06,7.1,293200.0,5.8026,5.8272,5.7944,5.8272,293200.0
2009-06-18 15:00:00,7.1,7.11,7.07,7.08,360800.0,5.8272,5.8354,5.8026,5.8108,360800.0
2009-06-18 15:05:00,7.08,7.13,7.08,7.13,368400.0,5.8108,5.8518,5.8108,5.8518,368400.0
2009-06-18 15:10:00,7.12,7.13,7.09,7.11,518400.0,5.8436,5.8518,5.819,5.8354,518400.0
2009-06-18 15:15:00,7.11,7.13,7.11,7.11,421600.0,5.8354,5.8518,5.8354,5.8354,421600.0
2009-06-18 15:20:00,7.11,7.11,7.06,7.08,515200.0,5.8354,5.8354,5.7944,5.8108,515200.0
2009-06-18 15:25:00,7.08,7.08,7.06,7.07,410000.0,5.8108,5.8108,5.7944,5.8026,410000.0
2009-06-18 15:30:00,7.08,7.11,7.07,7.08,517600.0,5.8108,5.8354,5.8026,5.8108,517600.0
2009-06-18 15:35:00,7.08,7.08,7.02,7.03,599600.0,5.8108,5.8108,5.7615,5.7698,599600.0
2009-06-18 15:40:00,7.03,7.08,7.03,7.07,782400.0,5.7698,5.8108,5.7698,5.8026,782400.0
2009-06-18 15:45:00,7.07,7.07,7.0,7.01,1126800.0,5.8026,5.8026,5.7451,5.7533,1126800.0
2009-06-18 15:50:00,7.01,7.03,6.99,7.03,691600.0,5.7533,5.7698,5.7369,5.7698,691600.0
2009-06-18 15:55:00,7.03,7.06,7.02,7.05,938000.0,5.7698,5.7944,5.7615,5.7862,938000.0
2009-06-19 09:30:00,7.32,7.33,7.28,7.33,1730000.0,6.0078,6.016,5.9749,6.016,1730000.0
2009-06-19 09:35:00,7.32,7.38,7.31,7.32,1947600.0,6.0078,6.057,5.9996,6.0078,1947600.0
2009-06-19 09:40:00,7.32,7.38,7.3,7.37,1388000.0,6.0078,6.057,5.9914,6.0488,1388000.0
2009-06-19 09:45:00,7.36,7.4,7.36,7.36,1709200.0,6.0406,6.0734,6.0406,6.0406,1709200.0
2009-06-19 09:50:00,7.36,7.4,7.34,7.35,1032000.0,6.0406,6.0734,6.0242,6.0324,1032000.0
2009-06-19 09:55:00,7.35,7.37,7.34,7.35,667200.0,6.0324,6.0488,6.0242,6.0324,667200.0
2009-06-19 10:00:00,7.36,7.37,7.35,7.36,414000.0,6.0406,6.0488,6.0324,6.0406,414000.0
2009-06-19 10:05:00,7.36,7.38,7.34,7.34,661600.0,6.0406,6.057,6.0242,6.0242,661600.0
2009-06-19 10:10:00,7.34,7.35,7.28,7.29,776800.0,6.0242,6.0324,5.9749,5.9831,776800.0
2009-06-19 10:15:00,7.29,7.31,7.28,7.29,470000.0,5.9831,5.9996,5.9749,5.9831,470000.0
2009-06-19 10:20:00,7.29,7.32,7.28,7.31,587600.0,5.9831,6.0078,5.9749,5.9996,587600.0
2009-06-19 10:25:00,7.31,7.31,7.29,7.3,340000.0,5.9996,5.9996,5.9831,5.9914,340000.0
2009-06-19 10:30:00,7.3,7.34,7.3,7.33,921600.0,5.9914,6.0242,5.9914,6.016,921600.0
2009-06-19 10:35:00,7.32,7.33,7.3,7.32,200800.0,6.0078,6.016,5.9914,6.0078,200800.0
2009-06-19 10:40:00,7.31,7.33,7.29,7.32,403600.0,5.9996,6.016,5.9831,6.0078,403600.0
2009-06-19 10:45:00,7.32,7.35,7.31,7.34,514400.0,6.0078,6.0324,5.9996,6.0242,514400.0
2009-06-19 10:50:00,7.34,7.37,7.33,7.36,485600.0,6.0242,6.0488,6.016,6.0406,485600.0
2009-06-19 10:55:00,7.37,7.38,7.35,7.35,450800.0,6.0488,6.057,6.0324,6.0324,450800.0
2009-06-19 11:00:00,7.35,7.37,7.35,7.35,451200.0,6.0324,6.0488,6.0324,6.0324,451200.0
2009-06-19 11:05:00,7.35,7.36,7.34,7.35,333200.0,6.0324,6.0406,6.0242,6.0324,333200.0
2009-06-19 11:10:00,7.35,7.36,7.34,7.35,227200.0,6.0324,6.0406,6.0242,6.0324,227200.0
2009-06-19 11:15:00,7.35,7.36,7.33,7.34,382800.0,6.0324,6.0406,6.016,6.0242,382800.0
2009-06-19 11:20:00,7.33,7.34,7.3,7.32,418800.0,6.016,6.0242,5.9914,6.0078,418800.0
2009-06-19 11:25:00,7.32,7.33,7.31,7.31,293600.0,6.0078,6.016,5.9996,5.9996,293600.0
2009-06-19 11:30:00,7.31,7.32,7.3,7.32,530000.0,5.9996,6.0078,5.9914,6.0078,530000.0
2009-06-19 11:35:00,7.32,7.33,7.31,7.32,250800.0,6.0078,6.016,5.9996,6.0078,250800.0
2009-06-19 11:40:00,7.32,7.33,7.31,7.31,317200.0,6.0078,6.016,5.9996,5.9996,317200.0
2009-06-19 11:45:00,7.31,7.31,7.28,7.29,320400.0,5.9996,5.9996,5.9749,5.9831,320400.0
2009-06-19 11:50:00,7.29,7.3,7.28,7.3,347200.0,5.9831,5.9914,5.9749,5.9914,347200.0
2009-06-19 11:55:00,7.3,7.3,7.28,7.3,259200.0,5.9914,5.9914,5.9749,5.9914,259200.0
2009-06-19 12:00:00,7.3,7.3,7.28,7.28,394000.0,5.9914,5.9914,5.9749,5.9749,394000.0
2009-06-19 12:05:00,7.28,7.29,7.24,7.24,723600.0,5.9749,5.9831,5.9421,5.9421,723600.0
2009-06-19 12:10:00,7.24,7.24,7.2,7.23,766000.0,5.9421,5.9421,5.9093,5.9339,766000.0
2009-06-19 12:15:00,7.22,7.25,7.22,7.25,586000.0,5.9257,5.9503,5.9257,5.9503,586000.0
2009-06-19 12:20:00,7.25,7.25,7.18,7.2,815200.0,5.9503,5.9503,5.8929,5.9093,815200.0
2009-06-19 12:25:00,7.19,7.2,7.14,7.17,1024000.0,5.9011,5.9093,5.86,5.8847,1024000.0
2009-06-19 12:30:00,7.17,7.21,7.16,7.19,589600.0,5.8847,5.9175,5.8764,5.9011,589600.0
2009-06-19 12:35:00,7.18,7.19,7.16,7.19,621600.0,5.8929,5.9011,5.8764,5.9011,621600.0
2009-06-19 12:40:00,7.18,7.22,7.18,7.21,283600.0,5.8929,5.9257,5.8929,5.9175,283600.0
2009-06-19 12:45:00,7.21,7.22,7.2,7.21,564400.0,5.9175,5.9257,5.9093,5.9175,564400.0
2009-06-19 12:50:00,7.2,7.22,7.2,7.21,187600.0,5.9093,5.9257,5.9093,5.9175,187600.0
2009-06-19 12:55:00,7.21,7.21,7.16,7.16,347200.0,5.9175,5.9175,5.8764,5.8764,347200.0
2009-06-19 13:00:00,7.16,7.17,7.15,7.15,172800.0,5.8764,5.8847,5.8682,5.8682,172800.0
2009-06-19 13:05:00,7.15,7.15,7.12,7.15,942400.0,5.8682,5.8682,5.8436,5.8682,942400.0
2009-06-19 13:10:00,7.14,7.17,7.14,7.17,489600.0,5.86,5.8847,5.86,5.8847,489600.0
2009-06-19 13:15:00,7.17,7.19,7.16,7.18,661200.0,5.8847,5.9011,5.8764,5.8929,661200.0
2009-06-19 13:20:00,7.19,7.19,7.16,7.16,355200.0,5.9011,5.9011,5.8764,5.8764,355200.0
2009-06-19 13:25:00,7.16,7.16,7.13,7.15,314000.0,5.8764,5.8764,5.8518,5.8682,314000.0
2009-06-19 13:30:00,7.15,7.2,7.15,7.2,721600.0,5.8682,5.9093,5.8682,5.9093,721600.0
2009-06-19 13:35:00,7.2,7.21,7.18,7.21,398400.0,5.9093,5.9175,5.8929,5.9175,398400.0
2009-06-19 13:40:00,7.21,7.21,7.19,7.2,404800.0,5.9175,5.9175,5.9011,5.9093,404800.0
2009-06-19 13:45:00,7.2,7.2,7.17,7.18,446800.0,5.9093,5.9093,5.8847,5.8929,446800.0
2009-06-19 13:50:00,7.18,7.21,7.18,7.21,372400.0,5.8929,5.9175,5.8929,5.9175,372400.0
2009-06-19 13:55:00,7.2,7.21,7.16,7.17,477200.0,5.9093,5.9175,5.8764,5.8847,477200.0
2009-06-19 14:00:00,7.17,7.19,7.17,7.17,247600.0,5.8847,5.9011,5.8847,5.8847,247600.0
2009-06-19 14:05:00,7.18,7.18,7.14,7.14,589600.0,5.8929,5.8929,5.86,5.86,589600.0
2009-06-19 14:10:00,7.15,7.15,7.08,7.12,717600.0,5.8682,5.8682,5.8108,5.8436,717600.0
2009-06-19 14:15:00,7.12,7.13,7.1,7.11,285200.0,5.8436,5.8518,5.8272,5.8354,285200.0
2009-06-19 14:20:00,7.11,7.12,7.08,7.09,367200.0,5.8354,5.8436,5.8108,5.819,367200.0
2009-06-19 14:25:00,7.08,7.13,7.07,7.12,720400.0,5.8108,5.8518,5.8026,5.8436,720400.0
2009-06-19 14:30:00,7.12,7.17,7.11,7.15,799600.0,5.8436,5.8847,5.8354,5.8682,799600.0
2009-06-19 14:35:00,7.16,7.16,7.12,7.15,646800.0,5.8764,5.8764,5.8436,5.8682,646800.0
2009-06-19 14:40:00,7.15,7.16,7.14,7.15,253600.0,5.8682,5.8764,5.86,5.8682,253600.0
2009-06-19 14:45:00,7.15,7.16,7.14,7.15,320000.0,5.8682,5.8764,5.86,5.8682,320000.0
2009-06-19 14:50:00,7.15,7.16,7.15,7.16,343600.0,5.8682,5.8764,5.8682,5.8764,343600.0
2009-06-19 14:55:00,7.16,7.18,7.16,7.16,461600.0,5.8764,5.8929,5.8764,5.8764,461600.0
2009-06-19 15:00:00,7.16,7.18,7.16,7.17,400000.0,5.8764,5.8929,5.8764,5.8847,400000.0
2009-06-19 15:05:00,7.17,7.18,7.12,7.14,592800.0,5.8847,5.8929,5.8436,5.86,592800.0
2009-06-19 15:10:00,7.15,7.18,7.14,7.16,475200.0,5.8682,5.8929,5.86,5.8764,475200.0
2009-06-19 15:15:00,7.16,7.22,7.15,7.21,623600.0,5.8764,5.9257,5.8682,5.9175,623600.0
2009-06-19 15:20:00,7.21,7.22,7.18,7.18,464800.0,5.9175,5.9257,5.8929,5.8929,464800.0
2009-06-19 15:25:00,7.18,7.25,7.17,7.25,1392400.0,5.8929,5.9503,5.8847,5.9503,1392400.0
2009-06-19 15:30:00,7.26,7.28,7.24,7.25,1320400.0,5.9585,5.9749,5.9421,5.9503,1320400.0
2009-06-19 15:35:00,7.25,7.26,7.21,7.21,775600.0,5.9503,5.9585,5.9175,5.9175,775600.0
2009-06-19 15:40:00,7.21,7.24,7.2,7.23,872800.0,5.9175,5.9421,5.9093,5.9339,872800.0
2009-06-19 15:45:00,7.23,7.23,7.17,7.23,792000.0,5.9339,5.9339,5.8847,5.9339,792000.0
2009-06-19 15:50:00,7.23,7.23,7.18,7.2,1269200.0,5.9339,5.9339,5.8929,5.9093,1269200.0
2009-06-19 15:55:00,7.2,7.21,7.16,7.16,1832400.0,5.9093,5.9175,5.8764,5.8764,1832400.0
2009-06-22 09:30:00,7.01,7.03,6.95,6.96,1140800.0,5.7533,5.7698,5.7041,5.7123,1140800.0
2009-06-22 09:35:00,6.96,6.99,6.89,6.96,1071200.0,5.7123,5.7369,5.6549,5.7123,1071200.0
2009-06-22 09:40:00,6.96,6.96,6.75,6.76,1722000.0,5.7123,5.7123,5.5399,5.5482,1722000.0
2009-06-22 09:45:00,6.76,6.77,6.7,6.76,1899600.0,5.5482,5.5564,5.4989,5.5482,1899600.0
2009-06-22 09:50:00,6.76,6.77,6.73,6.73,574000.0,5.5482,5.5564,5.5235,5.5235,574000.0
2009-06-22 09:55:00,6.74,6.74,6.64,6.67,894000.0,5.5317,5.5317,5.4497,5.4743,894000.0
2009-06-22 10:00:00,6.67,6.67,6.61,6.62,1598000.0,5.4743,5.4743,5.425,5.4333,1598000.0
2009-06-22 10:05:00,6.62,6.68,6.62,6.68,1328000.0,5.4333,5.4825,5.4333,5.4825,1328000.0
2009-06-22 10:10:00,6.67,6.68,6.66,6.68,875200.0,5.4743,5.4825,5.4661,5.4825,875200.0
2009-06-22 10:15:00,6.68,6.69,6.62,6.63,965200.0,5.4825,5.4907,5.4333,5.4415,965200.0
2009-06-22 10:20:00,6.62,6.65,6.62,6.65,918800.0,5.4333,5.4579,5.4333,5.4579,918800.0
2009-06-22 10:25:00,6.65,6.67,6.64,6.66,688400.0,5.4579,5.4743,5.4497,5.4661,688400.0
2009-06-22 10:30:00,6.65,6.66,6.6,6.61,859600.0,5.4579,5.4661,5.4168,5.425,859600.0
2009-06-22 10:35:00,6.6,6.62,6.6,6.62,545600.0,5.4168,5.4333,5.4168,5.4333,545600.0
2009-06-22 10:40:00,6.62,6.62,6.58,6.59,612400.0,5.4333,5.4333,5.4004,5.4086,612400.0
2009-06-22 10:45:00,6.59,6.62,6.58,6.61,392000.0,5.4086,5.4333,5.4004,5.425,392000.0
2009-06-22 10:50:00,6.62,6.63,6.61,6.61,412400.0,5.4333,5.4415,5.425,5.425,412400.0
2009-06-22 10:55:00,6.61,6.62,6.58,6.59,517600.0,5.425,5.4333,5.4004,5.4086,517600.0
2009-06-22 11:00:00,6.59,6.6,6.54,6.55,762400.0,5.4086,5.4168,5.3676,5.3758,762400.0
2009-06-22 11:05:00,6.55,6.57,6.55,6.56,531200.0,5.3758,5.3922,5.3758,5.384,531200.0
2009-06-22 11:10:00,6.56,6.58,6.56,6.57,529600.0,5.384,5.4004,5.384,5.3922,529600.0
2009-06-22 11:15:00,6.57,6.6,6.56,6.6,954800.0,5.3922,5.4168,5.384,5.4168,954800.0
2009-06-22 11:20:00,6.6,6.63,6.6,6.62,742800.0,5.4168,5.4415,5.4168,5.4333,742800.0
2009-06-22 11:25:00,6.62,6.65,6.6,6.6,591200.0,5.4333,5.4579,5.4168,5.4168,591200.0
2009-06-22 11:30:00,6.6,6.62,6.58,6.6,396800.0,5.4168,5.4333,5.4004,5.4168,396800.0
2009-06-22 11:35:00,6.59,6.59,6.54,6.55,622800.0,5.4086,5.4086,5.3676,5.3758,622800.0
2009-06-22 11:40:00,6.55,6.58,6.54,6.56,406800.0,5.3758,5.4004,5.3676,5.384,406800.0
2009-06-22 11:45:00,6.56,6.57,6.52,6.52,692400.0,5.384,5.3922,5.3512,5.3512,692400.0
2009-06-22 11:50:00,6.52,6.54,6.51,6.54,362400.0,5.3512,5.3676,5.343,5.3676,362400.0
2009-06-22 11:55:00,6.54,6.55,6.53,6.54,561600.0,5.3676,5.3758,5.3594,5.3676,561600.0
2009-06-22 12:00:00,6.54,6.55,6.53,6.54,540800.0,5.3676,5.3758,5.3594,5.3676,540800.0
2009-06-22 12:05:00,6.54,6.56,6.53,6.54,322400.0,5.3676,5.384,5.3594,5.3676,322400.0
2009-06-22 12:10:00,6.54,6.57,6.54,6.57,361600.0,5.3676,5.3922,5.3676,5.3922,361600.0
2009-06-22 12:15:00,6.57,6.58,6.55,6.57,386400.0,5.3922,5.4004,5.3758,5.3922,386400.0
2009-06-22 12:20:00,6.56,6.57,6.52,6.53,335600.0,5.384,5.3922,5.3512,5.3594,335600.0
2009-06-22 12:25:00,6.53,6.56,6.53,6.55,279600.0,5.3594,5.384,5.3594,5.3758,279600.0
2009-06-22 12:30:00,6.55,6.58,6.55,6.57,404400.0,5.3758,5.4004,5.3758,5.3922,404400.0
2009-06-22 12:35:00,6.57,6.57,6.54,6.55,149600.0,5.3922,5.3922,5.3676,5.3758,149600.0
2009-06-22 12:40:00,6.56,6.57,6.55,6.57,136400.0,5.384,5.3922,5.3758,5.3922,136400.0
2009-06-22 12:45:00,6.57,6.58,6.54,6.54,338000.0,5.3922,5.4004,5.3676,5.3676,338000.0
2009-06-22 12:50:00,6.54,6.56,6.54,6.55,169600.0,5.3676,5.384,5.3676,5.3758,169600.0
2009-06-22 12:55:00,6.55,6.59,6.55,6.59,479200.0,5.3758,5.4086,5.3758,5.4086,479200.0
2009-06-22 13:00:00,6.59,6.59,6.56,6.57,130400.0,5.4086,5.4086,5.384,5.3922,130400.0
2009-06-22 13:05:00,6.56,6.58,6.56,6.56,104800.0,5.384,5.4004,5.384,5.384,104800.0
2009-06-22 13:10:00,6.57,6.57,6.53,6.53,324800.0,5.3922,5.3922,5.3594,5.3594,324800.0
2009-06-22 13:15:00,6.53,6.54,6.49,6.51,936400.0,5.3594,5.3676,5.3266,5.343,936400.0
2009-06-22 13:20:00,6.51,6.51,6.5,6.5,276800.0,5.343,5.343,5.3348,5.3348,276800.0
2009-06-22 13:25:00,6.5,6.52,6.48,6.51,933200.0,5.3348,5.3512,5.3184,5.343,933200.0
2009-06-22 13:30:00,6.51,6.53,6.51,6.52,365600.0,5.343,5.3594,5.343,5.3512,365600.0
2009-06-22 13:35:00,6.52,6.55,6.52,6.55,433200.0,5.3512,5.3758,5.3512,5.3758,433200.0
2009-06-22 13:40:00,6.55,6.55,6.54,6.55,657200.0,5.3758,5.3758,5.3676,5.3758,657200.0
2009-06-22 13:45:00,6.54,6.56,6.53,6.56,696400.0,5.3676,5.384,5.3594,5.384,696400.0
2009-06-22 13:50:00,6.55,6.57,6.53,6.57,432400.0,5.3758,5.3922,5.3594,5.3922,432400.0
2009-06-22 13:55:00,6.57,6.57,6.55,6.57,144000.0,5.3922,5.3922,5.3758,5.3922,144000.0
2009-06-22 14:00:00,6.56,6.56,6.54,6.56,319600.0,5.384,5.384,5.3676,5.384,319600.0
2009-06-22 14:05:00,6.56,6.56,6.54,6.55,261200.0,5.384,5.384,5.3676,5.3758,261200.0
2009-06-22 14:10:00,6.55,6.56,6.53,6.54,570400.0,5.3758,5.384,5.3594,5.3676,570400.0
2009-06-22 14:15:00,6.54,6.57,6.53,6.57,264400.0,5.3676,5.3922,5.3594,5.3922,264400.0
2009-06-22 14:20:00,6.57,6.57,6.55,6.56,339600.0,5.3922,5.3922,5.3758,5.384,339600.0
2009-06-22 14:25:00,6.56,6.58,6.54,6.54,354400.0,5.384,5.4004,5.3676,5.3676,354400.0
2009-06-22 14:30:00,6.54,6.56,6.53,6.55,361600.0,5.3676,5.384,5.3594,5.3758,361600.0
2009-06-22 14:35:00,6.55,6.61,6.53,6.59,696800.0,5.3758,5.425,5.3594,5.4086,696800.0
2009-06-22 14:40:00,6.59,6.6,6.57,6.58,258400.0,5.4086,5.4168,5.3922,5.4004,258400.0
2009-06-22 14:45:00,6.57,6.58,6.54,6.57,313600.0,5.3922,5.4004,5.3676,5.3922,313600.0
2009-06-22 14:50:00,6.57,6.58,6.56,6.57,313200.0,5.3922,5.4004,5.384,5.3922,313200.0
2009-06-22 14:55:00,6.57,6.59,6.55,6.58,344400.0,5.3922,5.4086,5.3758,5.4004,344400.0
2009-06-22 15:00:00,6.58,6.61,6.58,6.59,579200.0,5.4004,5.425,5.4004,5.4086,579200.0
2009-06-22 15:05:00,6.6,6.6,6.58,6.58,307200.0,5.4168,5.4168,5.4004,5.4004,307200.0
2009-06-22 15:10:00,6.59,6.59,6.54,6.56,524800.0,5.4086,5.4086,5.3676,5.384,524800.0
2009-06-22 15:15:00,6.56,6.59,6.55,6.57,498400.0,5.384,5.4086,5.3758,5.3922,498400.0
2009-06-22 15:20:00,6.58,6.58,6.54,6.56,448000.0,5.4004,5.4004,5.3676,5.384,448000.0
2009-06-22 15:25:00,6.55,6.55,6.53,6.54,495600.0,5.3758,5.3758,5.3594,5.3676,495600.0
2009-06-22 15:30:00,6.54,6.56,6.51,6.52,1260000.0,5.3676,5.384,5.343,5.3512,1260000.0
2009-06-22 15:35:00,6.51,6.55,6.51,6.55,816400.0,5.343,5.3758,5.343,5.3758,816400.0
2009-06-22 15:40:00,6.55,6.55,6.44,6.45,1516800.0,5.3758,5.3758,5.2855,5.2937,1516800.0
2009-06-22 15:45:00,6.45,6.49,6.45,6.47,1197200.0,5.2937,5.3266,5.2937,5.3101,1197200.0
2009-06-22 15:50:00,6.47,6.47,6.4,6.44,1689200.0,5.3101,5.3101,5.2527,5.2855,1689200.0
2009-06-22 15:55:00,6.45,6.45,6.41,6.42,1097200.0,5.2937,5.2937,5.2609,5.2691,1097200.0
2009-06-23 09:30:00,6.51,6.56,6.47,6.53,1828000.0,5.3469,5.388,5.3141,5.3634,1828000.0
2009-06-23 09:35:00,6.53,6.58,6.51,6.52,1219600.0,5.3634,5.4044,5.3469,5.3551,1219600.0
2009-06-23 09:40:00,6.53,6.55,6.41,6.41,1353600.0,5.3634,5.3798,5.2648,5.2648,1353600.0
2009-06-23 09:45:00,6.41,6.46,6.4,6.46,1268800.0,5.2648,5.3059,5.2566,5.3059,1268800.0
2009-06-23 09:50:00,6.46,6.53,6.46,6.51,1176000.0,5.3059,5.3634,5.3059,5.3469,1176000.0
2009-06-23 09:55:00,6.51,6.52,6.48,6.49,552800.0,5.3469,5.3551,5.3223,5.3305,552800.0
2009-06-23 10:00:00,6.48,6.53,6.41,6.52,1818800.0,5.3223,5.3634,5.2648,5.3551,1818800.0
2009-06-23 10:05:00,6.53,6.53,6.42,6.43,1203600.0,5.3634,5.3634,5.273,5.2812,1203600.0
2009-06-23 10:10:00,6.44,6.44,6.35,6.35,1572400.0,5.2894,5.2894,5.2155,5.2155,1572400.0
2009-06-23 10:15:00,6.35,6.4,6.33,6.39,1256000.0,5.2155,5.2566,5.1991,5.2484,1256000.0
2009-06-23 10:20:00,6.39,6.43,6.38,6.39,1338000.0,5.2484,5.2812,5.2402,5.2484,1338000.0
2009-06-23 10:25:00,6.39,6.4,6.33,6.33,397200.0,5.2484,5.2566,5.1991,5.1991,397200.0
2009-06-23 10:30:00,6.33,6.37,6.33,6.37,1096800.0,5.1991,5.2319,5.1991,5.2319,1096800.0
2009-06-23 10:35:00,6.38,6.39,6.34,6.35,636800.0,5.2402,5.2484,5.2073,5.2155,636800.0
2009-06-23 10:40:00,6.35,6.35,6.28,6.29,902000.0,5.2155,5.2155,5.158,5.1662,902000.0
2009-06-23 10:45:00,6.29,6.31,6.29,6.3,690800.0,5.1662,5.1827,5.1662,5.1744,690800.0
2009-06-23 10:50:00,6.31,6.31,6.28,6.28,832000.0,5.1827,5.1827,5.158,5.158,832000.0
2009-06-23 10:55:00,6.28,6.33,6.27,6.31,1082000.0,5.158,5.1991,5.1498,5.1827,1082000.0
2009-06-23 11:00:00,6.31,6.31,6.28,6.29,449600.0,5.1827,5.1827,5.158,5.1662,449600.0
2009-06-23 11:05:00,6.28,6.28,6.24,6.24,1246400.0,5.158,5.158,5.1252,5.1252,1246400.0
2009-06-23 11:10:00,6.24,6.25,6.23,6.24,751600.0,5.1252,5.1334,5.117,5.1252,751600.0
2009-06-23 11:15:00,6.24,6.28,6.24,6.28,1342800.0,5.1252,5.158,5.1252,5.158,1342800.0
2009-06-23 11:20:00,6.28,6.29,6.26,6.28,628000.0,5.158,5.1662,5.1416,5.158,628000.0
2009-06-23 11:25:00,6.28,6.31,6.27,6.29,978000.0,5.158,5.1827,5.1498,5.1662,978000.0
2009-06-23 11:30:00,6.29,6.3,6.27,6.29,638800.0,5.1662,5.1744,5.1498,5.1662,638800.0
2009-06-23 11:35:00,6.29,6.33,6.29,6.31,750800.0,5.1662,5.1991,5.1662,5.1827,750800.0
2009-06-23 11:40:00,6.31,6.31,6.28,6.29,364400.0,5.1827,5.1827,5.158,5.1662,364400.0
2009-06-23 11:45:00,6.3,6.32,6.28,6.32,365600.0,5.1744,5.1909,5.158,5.1909,365600.0
2009-06-23 11:50:00,6.32,6.34,6.31,6.33,461600.0,5.1909,5.2073,5.1827,5.1991,461600.0
2009-06-23 11:55:00,6.34,6.35,6.33,6.35,438800.0,5.2073,5.2155,5.1991,5.2155,438800.0
2009-06-23 12:00:00,6.35,6.36,6.33,6.33,427200.0,5.2155,5.2237,5.1991,5.1991,427200.0
2009-06-23 12:05:00,6.33,6.34,6.31,6.32,461200.0,5.1991,5.2073,5.1827,5.1909,461200.0
2009-06-23 12:10:00,6.31,6.32,6.28,6.28,521200.0,5.1827,5.1909,5.158,5.158,521200.0
2009-06-23 12:15:00,6.28,6.3,6.27,6.3,244400.0,5.158,5.1744,5.1498,5.1744,244400.0
2009-06-23 12:20:00,6.3,6.33,6.29,6.31,478000.0,5.1744,5.1991,5.1662,5.1827,478000.0
2009-06-23 12:25:00,6.31,6.32,6.29,6.29,467200.0,5.1827,5.1909,5.1662,5.1662,467200.0
2009-06-23 12:30:00,6.3,6.31,6.29,6.31,116000.0,5.1744,5.1827,5.1662,5.1827,116000.0
2009-06-23 12:35:00,6.31,6.37,6.31,6.34,736400.0,5.1827,5.2319,5.1827,5.2073,736400.0
2009-06-23 12:40:00,6.34,6.34,6.3,6.33,681600.0,5.2073,5.2073,5.1744,5.1991,681600.0
2009-06-23 12:45:00,6.33,6.35,6.32,6.34,680800.0,5.1991,5.2155,5.1909,5.2073,680800.0
2009-06-23 12:50:00,6.34,6.36,6.31,6.33,318400.0,5.2073,5.2237,5.1827,5.1991,318400.0
2009-06-23 12:55:00,6.32,6.33,6.31,6.32,76800.0,5.1909,5.1991,5.1827,5.1909,76800.0
2009-06-23 13:00:00,6.32,6.38,6.32,6.37,691200.0,5.1909,5.2402,5.1909,5.2319,691200.0
2009-06-23 13:05:00,6.37,6.38,6.35,6.38,808800.0,5.2319,5.2402,5.2155,5.2402,808800.0
2009-06-23 13:10:00,6.38,6.4,6.36,6.36,589200.0,5.2402,5.2566,5.2237,5.2237,589200.0
2009-06-23 13:15:00,6.36,6.38,6.35,6.37,258800.0,5.2237,5.2402,5.2155,5.2319,258800.0
2009-06-23 13:20:00,6.37,6.38,6.35,6.35,205600.0,5.2319,5.2402,5.2155,5.2155,205600.0
2009-06-23 13:25:00,6.35,6.35,6.31,6.32,274400.0,5.2155,5.2155,5.1827,5.1909,274400.0
2009-06-23 13:30:00,6.32,6.34,6.31,6.34,244400.0,5.1909,5.2073,5.1827,5.2073,244400.0
2009-06-23 13:35:00,6.33,6.34,6.33,6.34,116800.0,5.1991,5.2073,5.1991,5.2073,116800.0
2009-06-23 13:40:00,6.34,6.34,6.3,6.33,450800.0,5.2073,5.2073,5.1744,5.1991,450800.0
2009-06-23 13:45:00,6.33,6.33,6.3,6.3,334400.0,5.1991,5.1991,5.1744,5.1744,334400.0
2009-06-23 13:50:00,6.3,6.31,6.28,6.29,256000.0,5.1744,5.1827,5.158,5.1662,256000.0
2009-06-23 13:55:00,6.28,6.29,6.25,6.25,476400.0,5.158,5.1662,5.1334,5.1334,476400.0
2009-06-23 14:00:00,6.25,6.3,6.23,6.29,519200.0,5.1334,5.1744,5.117,5.1662,519200.0
2009-06-23 14:05:00,6.29,6.31,6.29,6.3,245200.0,5.1662,5.1827,5.1662,5.1744,245200.0
2009-06-23 14:10:00,6.3,6.33,6.3,6.32,418400.0,5.1744,5.1991,5.1744,5.1909,418400.0
2009-06-23 14:15:00,6.32,6.36,6.32,6.34,334000.0,5.1909,5.2237,5.1909,5.2073,334000.0
2009-06-23 14:20:00,6.34,6.35,6.33,6.33,171600.0,5.2073,5.2155,5.1991,5.1991,171600.0
2009-06-23 14:25:00,6.34,6.34,6.31,6.32,230800.0,5.2073,5.2073,5.1827,5.1909,230800.0
2009-06-23 14:30:00,6.32,6.33,6.31,6.32,217200.0,5.1909,5.1991,5.1827,5.1909,217200.0
2009-06-23 14:35:00,6.32,6.32,6.29,6.3,273600.0,5.1909,5.1909,5.1662,5.1744,273600.0
2009-06-23 14:40:00,6.3,6.32,6.29,6.3,252000.0,5.1744,5.1909,5.1662,5.1744,252000.0
2009-06-23 14:45:00,6.29,6.31,6.29,6.31,258400.0,5.1662,5.1827,5.1662,5.1827,258400.0
2009-06-23 14:50:00,6.31,6.36,6.31,6.35,340800.0,5.1827,5.2237,5.1827,5.2155,340800.0
2009-06-23 14:55:00,6.35,6.35,6.31,6.31,566000.0,5.2155,5.2155,5.1827,5.1827,566000.0
2009-06-23 15:00:00,6.32,6.32,6.3,6.31,305600.0,5.1909,5.1909,5.1744,5.1827,305600.0
2009-06-23 15:05:00,6.31,6.32,6.26,6.27,538400.0,5.1827,5.1909,5.1416,5.1498,538400.0
2009-06-23 15:10:00,6.27,6.3,6.25,6.3,599600.0,5.1498,5.1744,5.1334,5.1744,599600.0
2009-06-23 15:15:00,6.3,6.32,6.28,6.29,555200.0,5.1744,5.1909,5.158,5.1662,555200.0
2009-06-23 15:20:00,6.28,6.29,6.27,6.27,380400.0,5.158,5.1662,5.1498,5.1498,380400.0
2009-06-23 15:25:00,6.27,6.34,6.27,6.33,661600.0,5.1498,5.2073,5.1498,5.1991,661600.0
2009-06-23 15:30:00,6.33,6.33,6.28,6.33,624000.0,5.1991,5.1991,5.158,5.1991,624000.0
2009-06-23 15:35:00,6.33,6.34,6.31,6.31,537600.0,5.1991,5.2073,5.1827,5.1827,537600.0
2009-06-23 15:40:00,6.31,6.32,6.3,6.31,312800.0,5.1827,5.1909,5.1744,5.1827,312800.0
2009-06-23 15:45:00,6.31,6.35,6.29,6.35,877200.0,5.1827,5.2155,5.1662,5.2155,877200.0
2009-06-23 15:50:00,6.35,6.35,6.29,6.31,1259200.0,5.2155,5.2155,5.1662,5.1827,1259200.0
2009-06-23 15:55:00,6.31,6.32,6.24,6.26,2219200.0,5.1827,5.1909,5.1252,5.1416,2219200.0
2009-06-24 09:30:00,6.44,6.46,6.41,6.44,1190000.0,5.2894,5.3059,5.2648,5.2894,1190000.0
2009-06-24 09:35:00,6.43,6.49,6.42,6.45,653200.0,5.2812,5.3305,5.273,5.2976,653200.0
2009-06-24 09:40:00,6.45,6.49,6.45,6.45,663600.0,5.2976,5.3305,5.2976,5.2976,663600.0
2009-06-24 09:45:00,6.45,6.49,6.45,6.49,398400.0,5.2976,5.3305,5.2976,5.3305,398400.0
2009-06-24 09:50:00,6.49,6.55,6.48,6.54,1015200.0,5.3305,5.3798,5.3223,5.3716,1015200.0
2009-06-24 09:55:00,6.54,6.57,6.54,6.55,1153200.0,5.3716,5.3962,5.3716,5.3798,1153200.0
2009-06-24 10:00:00,6.55,6.56,6.5,6.55,1405200.0,5.3798,5.388,5.3387,5.3798,1405200.0
2009-06-24 10:05:00,6.55,6.61,6.52,6.59,1072400.0,5.3798,5.4291,5.3551,5.4126,1072400.0
2009-06-24 10:10:00,6.59,6.62,6.59,6.6,1345200.0,5.4126,5.4373,5.4126,5.4209,1345200.0
2009-06-24 10:15:00,6.6,6.62,6.59,6.62,684000.0,5.4209,5.4373,5.4126,5.4373,684000.0
2009-06-24 10:20:00,6.62,6.67,6.62,6.66,813600.0,5.4373,5.4783,5.4373,5.4701,813600.0
2009-06-24 10:25:00,6.66,6.69,6.66,6.66,1034000.0,5.4701,5.4948,5.4701,5.4701,1034000.0
2009-06-24 10:30:00,6.67,6.68,6.63,6.64,650400.0,5.4783,5.4866,5.4455,5.4537,650400.0
2009-06-24 10:35:00,6.64,6.65,6.62,6.64,539600.0,5.4537,5.4619,5.4373,5.4537,539600.0
2009-06-24 10:40:00,6.64,6.65,6.62,6.65,566800.0,5.4537,5.4619,5.4373,5.4619,566800.0
2009-06-24 10:45:00,6.65,6.68,6.63,6.68,648000.0,5.4619,5.4866,5.4455,5.4866,648000.0
2009-06-24 10:50:00,6.67,6.68,6.66,6.66,812800.0,5.4783,5.4866,5.4701,5.4701,812800.0
2009-06-24 10:55:00,6.66,6.67,6.64,6.64,458400.0,5.4701,5.4783,5.4537,5.4537,458400.0
2009-06-24 11:00:00,6.64,6.68,6.64,6.66,412400.0,5.4537,5.4866,5.4537,5.4701,412400.0
2009-06-24 11:05:00,6.66,6.67,6.63,6.63,527600.0,5.4701,5.4783,5.4455,5.4455,527600.0
2009-06-24 11:10:00,6.63,6.64,6.62,6.63,234400.0,5.4455,5.4537,5.4373,5.4455,234400.0
2009-06-24 11:15:00,6.63,6.64,6.62,6.63,151200.0,5.4455,5.4537,5.4373,5.4455,151200.0
2009-06-24 11:20:00,6.63,6.65,6.61,6.64,318800.0,5.4455,5.4619,5.4291,5.4537,318800.0
2009-06-24 11:25:00,6.64,6.66,6.63,6.63,356400.0,5.4537,5.4701,5.4455,5.4455,356400.0
2009-06-24 11:30:00,6.64,6.65,6.62,6.64,422800.0,5.4537,5.4619,5.4373,5.4537,422800.0
2009-06-24 11:35:00,6.64,6.64,6.61,6.62,145600.0,5.4537,5.4537,5.4291,5.4373,145600.0
2009-06-24 11:40:00,6.61,6.62,6.6,6.62,529200.0,5.4291,5.4373,5.4209,5.4373,529200.0
2009-06-24 11:45:00,6.62,6.62,6.59,6.59,254000.0,5.4373,5.4373,5.4126,5.4126,254000.0
2009-06-24 11:50:00,6.59,6.6,6.59,6.6,294800.0,5.4126,5.4209,5.4126,5.4209,294800.0
2009-06-24 11:55:00,6.6,6.62,6.6,6.62,167200.0,5.4209,5.4373,5.4209,5.4373,167200.0
2009-06-24 12:00:00,6.62,6.62,6.61,6.61,126400.0,5.4373,5.4373,5.4291,5.4291,126400.0
2009-06-24 12:05:00,6.61,6.62,6.59,6.61,198800.0,5.4291,5.4373,5.4126,5.4291,198800.0
2009-06-24 12:10:00,6.61,6.61,6.6,6.6,136400.0,5.4291,5.4291,5.4209,5.4209,136400.0
2009-06-24 12:15:00,6.6,6.6,6.58,6.58,322800.0,5.4209,5.4209,5.4044,5.4044,322800.0
2009-06-24 12:20:00,6.58,6.59,6.57,6.58,427200.0,5.4044,5.4126,5.3962,5.4044,427200.0
2009-06-24 12:25:00,6.58,6.6,6.57,6.59,161600.0,5.4044,5.4209,5.3962,5.4126,161600.0
2009-06-24 12:30:00,6.59,6.6,6.59,6.59,110800.0,5.4126,5.4209,5.4126,5.4126,110800.0
2009-06-24 12:35:00,6.59,6.6,6.59,6.59,118800.0,5.4126,5.4209,5.4126,5.4126,118800.0
2009-06-24 12:40:00,6.59,6.59,6.56,6.57,322400.0,5.4126,5.4126,5.388,5.3962,322400.0
2009-06-24 12:45:00,6.57,6.6,6.57,6.6,262400.0,5.3962,5.4209,5.3962,5.4209,262400.0
2009-06-24 12:50:00,6.6,6.6,6.59,6.6,131200.0,5.4209,5.4209,5.4126,5.4209,131200.0
2009-06-24 12:55:00,6.6,6.61,6.59,6.59,122400.0,5.4209,5.4291,5.4126,5.4126,122400.0
2009-06-24 13:00:00,6.59,6.62,6.59,6.61,258000.0,5.4126,5.4373,5.4126,5.4291,258000.0
2009-06-24 13:05:00,6.61,6.63,6.6,6.63,138800.0,5.4291,5.4455,5.4209,5.4455,138800.0
2009-06-24 13:10:00,6.63,6.63,6.61,6.62,124800.0,5.4455,5.4455,5.4291,5.4373,124800.0
2009-06-24 13:15:00,6.62,6.62,6.61,6.61,111600.0,5.4373,5.4373,5.4291,5.4291,111600.0
2009-06-24 13:20:00,6.61,6.62,6.6,6.6,392400.0,5.4291,5.4373,5.4209,5.4209,392400.0
2009-06-24 13:25:00,6.6,6.61,6.6,6.61,98400.0,5.4209,5.4291,5.4209,5.4291,98400.0
2009-06-24 13:30:00,6.61,6.61,6.59,6.59,178000.0,5.4291,5.4291,5.4126,5.4126,178000.0
2009-06-24 13:35:00,6.59,6.61,6.59,6.61,168000.0,5.4126,5.4291,5.4126,5.4291,168000.0
2009-06-24 13:40:00,6.61,6.61,6.6,6.6,160400.0,5.4291,5.4291,5.4209,5.4209,160400.0
2009-06-24 13:45:00,6.6,6.6,6.58,6.59,203600.0,5.4209,5.4209,5.4044,5.4126,203600.0
2009-06-24 13:50:00,6.59,6.6,6.58,6.58,162000.0,5.4126,5.4209,5.4044,5.4044,162000.0
2009-06-24 13:55:00,6.58,6.59,6.57,6.58,209600.0,5.4044,5.4126,5.3962,5.4044,209600.0
2009-06-24 14:00:00,6.58,6.59,6.57,6.58,140000.0,5.4044,5.4126,5.3962,5.4044,140000.0
2009-06-24 14:05:00,6.58,6.6,6.58,6.59,165200.0,5.4044,5.4209,5.4044,5.4126,165200.0
2009-06-24 14:10:00,6.59,6.61,6.59,6.6,409200.0,5.4126,5.4291,5.4126,5.4209,409200.0
2009-06-24 14:15:00,6.61,6.62,6.54,6.59,1259600.0,5.4291,5.4373,5.3716,5.4126,1259600.0
2009-06-24 14:20:00,6.6,6.65,6.53,6.56,1964800.0,5.4209,5.4619,5.3634,5.388,1964800.0
2009-06-24 14:25:00,6.56,6.62,6.49,6.51,1691600.0,5.388,5.4373,5.3305,5.3469,1691600.0
2009-06-24 14:30:00,6.51,6.53,6.47,6.52,1481600.0,5.3469,5.3634,5.3141,5.3551,1481600.0
2009-06-24 14:35:00,6.52,6.52,6.43,6.44,848400.0,5.3551,5.3551,5.2812,5.2894,848400.0
2009-06-24 14:40:00,6.44,6.51,6.42,6.5,959200.0,5.2894,5.3469,5.273,5.3387,959200.0
2009-06-24 14:45:00,6.5,6.53,6.47,6.47,1034000.0,5.3387,5.3634,5.3141,5.3141,1034000.0
2009-06-24 14:50:00,6.48,6.53,6.47,6.51,590800.0,5.3223,5.3634,5.3141,5.3469,590800.0
2009-06-24 14:55:00,6.51,6.53,6.45,6.46,368000.0,5.3469,5.3634,5.2976,5.3059,368000.0
2009-06-24 15:00:00,6.47,6.5,6.46,6.47,806400.0,5.3141,5.3387,5.3059,5.3141,806400.0
2009-06-24 15:05:00,6.47,6.47,6.36,6.37,1484800.0,5.3141,5.3141,5.2237,5.2319,1484800.0
2009-06-24 15:10:00,6.37,6.4,6.34,6.4,1110800.0,5.2319,5.2566,5.2073,5.2566,1110800.0
2009-06-24 15:15:00,6.4,6.41,6.35,6.37,1073200.0,5.2566,5.2648,5.2155,5.2319,1073200.0
2009-06-24 15:20:00,6.37,6.44,6.36,6.41,714400.0,5.2319,5.2894,5.2237,5.2648,714400.0
2009-06-24 15:25:00,6.41,6.45,6.38,6.43,488400.0,5.2648,5.2976,5.2402,5.2812,488400.0
2009-06-24 15:30:00,6.43,6.46,6.41,6.45,459200.0,5.2812,5.3059,5.2648,5.2976,459200.0
2009-06-24 15:35:00,6.45,6.45,6.39,6.43,638800.0,5.2976,5.2976,5.2484,5.2812,638800.0
2009-06-24 15:40:00,6.43,6.43,6.37,6.41,872000.0,5.2812,5.2812,5.2319,5.2648,872000.0
2009-06-24 15:45:00,6.41,6.46,6.41,6.44,896800.0,5.2648,5.3059,5.2648,5.2894,896800.0
2009-06-24 15:50:00,6.44,6.45,6.39,6.42,1089600.0,5.2894,5.2976,5.2484,5.273,1089600.0
2009-06-24 15:55:00,6.42,6.45,6.4,6.43,2644800.0,5.273,5.2976,5.2566,5.2812,2644800.0
2009-06-25 09:30:00,6.28,6.38,6.26,6.35,1878800.0,5.158,5.2402,5.1416,5.2155,1878800.0
2009-06-25 09:35:00,6.35,6.4,6.3,6.4,1357600.0,5.2155,5.2566,5.1744,5.2566,1357600.0
2009-06-25 09:40:00,6.4,6.49,6.39,6.48,1302000.0,5.2566,5.3305,5.2484,5.3223,1302000.0
2009-06-25 09:45:00,6.48,6.5,6.47,6.47,874400.0,5.3223,5.3387,5.3141,5.3141,874400.0
2009-06-25 09:50:00,6.47,6.6,6.46,6.6,1097600.0,5.3141,5.4209,5.3059,5.4209,1097600.0
2009-06-25 09:55:00,6.59,6.63,6.58,6.6,1583200.0,5.4126,5.4455,5.4044,5.4209,1583200.0
2009-06-25 10:00:00,6.6,6.65,6.6,6.61,2365200.0,5.4209,5.4619,5.4209,5.4291,2365200.0
2009-06-25 10:05:00,6.61,6.65,6.6,6.63,1242400.0,5.4291,5.4619,5.4209,5.4455,1242400.0
2009-06-25 10:10:00,6.63,6.7,6.63,6.64,2035200.0,5.4455,5.503,5.4455,5.4537,2035200.0
2009-06-25 10:15:00,6.64,6.69,6.63,6.67,1466800.0,5.4537,5.4948,5.4455,5.4783,1466800.0
2009-06-25 10:20:00,6.67,6.67,6.62,6.64,810400.0,5.4783,5.4783,5.4373,5.4537,810400.0
2009-06-25 10:25:00,6.64,6.68,6.62,6.65,1620400.0,5.4537,5.4866,5.4373,5.4619,1620400.0
2009-06-25 10:30:00,6.65,6.66,6.62,6.62,875200.0,5.4619,5.4701,5.4373,5.4373,875200.0
2009-06-25 10:35:00,6.63,6.67,6.63,6.64,638800.0,5.4455,5.4783,5.4455,5.4537,638800.0
2009-06-25 10:40:00,6.63,6.64,6.58,6.58,556400.0,5.4455,5.4537,5.4044,5.4044,556400.0
2009-06-25 10:45:00,6.58,6.6,6.58,6.6,1342800.0,5.4044,5.4209,5.4044,5.4209,1342800.0
2009-06-25 10:50:00,6.59,6.62,6.58,6.61,706000.0,5.4126,5.4373,5.4044,5.4291,706000.0
2009-06-25 10:55:00,6.61,6.62,6.58,6.61,668000.0,5.4291,5.4373,5.4044,5.4291,668000.0
2009-06-25 11:00:00,6.61,6.64,6.59,6.63,640400.0,5.4291,5.4537,5.4126,5.4455,640400.0
2009-06-25 11:05:00,6.63,6.64,6.63,6.63,411200.0,5.4455,5.4537,5.4455,5.4455,411200.0
2009-06-25 11:10:00,6.62,6.63,6.6,6.61,527600.0,5.4373,5.4455,5.4209,5.4291,527600.0
2009-06-25 11:15:00,6.61,6.62,6.59,6.62,182400.0,5.4291,5.4373,5.4126,5.4373,182400.0
2009-06-25 11:20:00,6.62,6.65,6.61,6.65,398000.0,5.4373,5.4619,5.4291,5.4619,398000.0
2009-06-25 11:25:00,6.65,6.69,6.65,6.69,712800.0,5.4619,5.4948,5.4619,5.4948,712800.0
2009-06-25 11:30:00,6.69,6.74,6.69,6.74,1270000.0,5.4948,5.5358,5.4948,5.5358,1270000.0
2009-06-25 11:35:00,6.74,6.75,6.72,6.73,893600.0,5.5358,5.5441,5.5194,5.5276,893600.0
2009-06-25 11:40:00,6.73,6.77,6.73,6.74,1270800.0,5.5276,5.5605,5.5276,5.5358,1270800.0
2009-06-25 11:45:00,6.74,6.78,6.73,6.76,625600.0,5.5358,5.5687,5.5276,5.5523,625600.0
2009-06-25 11:50:00,6.76,6.78,6.74,6.77,921200.0,5.5523,5.5687,5.5358,5.5605,921200.0
2009-06-25 11:55:00,6.78,6.82,6.76,6.82,1759200.0,5.5687,5.6015,5.5523,5.6015,1759200.0
2009-06-25 12:00:00,6.82,6.83,6.8,6.81,1254800.0,5.6015,5.6098,5.5851,5.5933,1254800.0
2009-06-25 12:05:00,6.81,6.84,6.81,6.81,1246400.0,5.5933,5.618,5.5933,5.5933,1246400.0
2009-06-25 12:10:00,6.81,6.82,6.79,6.79,752000.0,5.5933,5.6015,5.5769,5.5769,752000.0
2009-06-25 12:15:00,6.79,6.81,6.78,6.79,757200.0,5.5769,5.5933,5.5687,5.5769,757200.0
2009-06-25 12:20:00,6.79,6.83,6.79,6.82,358400.0,5.5769,5.6098,5.5769,5.6015,358400.0
2009-06-25 12:25:00,6.82,6.82,6.8,6.82,294400.0,5.6015,5.6015,5.5851,5.6015,294400.0
2009-06-25 12:30:00,6.82,6.84,6.8,6.8,801600.0,5.6015,5.618,5.5851,5.5851,801600.0
2009-06-25 12:35:00,6.8,6.8,6.77,6.78,424800.0,5.5851,5.5851,5.5605,5.5687,424800.0
2009-06-25 12:40:00,6.78,6.79,6.77,6.78,217200.0,5.5687,5.5769,5.5605,5.5687,217200.0
2009-06-25 12:45:00,6.77,6.78,6.77,6.77,165200.0,5.5605,5.5687,5.5605,5.5605,165200.0
2009-06-25 12:50:00,6.77,6.79,6.77,6.78,306800.0,5.5605,5.5769,5.5605,5.5687,306800.0
2009-06-25 12:55:00,6.78,6.78,6.76,6.77,319200.0,5.5687,5.5687,5.5523,5.5605,319200.0
2009-06-25 13:00:00,6.77,6.81,6.75,6.81,986800.0,5.5605,5.5933,5.5441,5.5933,986800.0
2009-06-25 13:05:00,6.81,6.87,6.81,6.86,1055600.0,5.5933,5.6426,5.5933,5.6344,1055600.0
2009-06-25 13:10:00,6.87,6.87,6.86,6.87,584000.0,5.6426,5.6426,5.6344,5.6426,584000.0
2009-06-25 13:15:00,6.87,6.9,6.86,6.9,1286400.0,5.6426,5.6673,5.6344,5.6673,1286400.0
2009-06-25 13:20:00,6.9,6.92,6.88,6.88,749200.0,5.6673,5.6837,5.6508,5.6508,749200.0
2009-06-25 13:25:00,6.88,6.89,6.88,6.88,270000.0,5.6508,5.659,5.6508,5.6508,270000.0
2009-06-25 13:30:00,6.89,6.91,6.88,6.88,450000.0,5.659,5.6755,5.6508,5.6508,450000.0
2009-06-25 13:35:00,6.88,6.89,6.86,6.87,344000.0,5.6508,5.659,5.6344,5.6426,344000.0
2009-06-25 13:40:00,6.87,6.87,6.83,6.84,926400.0,5.6426,5.6426,5.6098,5.618,926400.0
2009-06-25 13:45:00,6.84,6.85,6.84,6.84,625600.0,5.618,5.6262,5.618,5.618,625600.0
2009-06-25 13:50:00,6.84,6.88,6.83,6.87,461600.0,5.618,5.6508,5.6098,5.6426,461600.0
2009-06-25 13:55:00,6.87,6.87,6.85,6.86,273200.0,5.6426,5.6426,5.6262,5.6344,273200.0
2009-06-25 14:00:00,6.86,6.87,6.8,6.8,1011600.0,5.6344,5.6426,5.5851,5.5851,1011600.0
2009-06-25 14:05:00,6.8,6.82,6.79,6.8,378400.0,5.5851,5.6015,5.5769,5.5851,378400.0
2009-06-25 14:10:00,6.8,6.81,6.79,6.81,283200.0,5.5851,5.5933,5.5769,5.5933,283200.0
2009-06-25 14:15:00,6.8,6.8,6.76,6.78,421600.0,5.5851,5.5851,5.5523,5.5687,421600.0
2009-06-25 14:20:00,6.78,6.8,6.77,6.79,349600.0,5.5687,5.5851,5.5605,5.5769,349600.0
2009-06-25 14:25:00,6.8,6.82,6.79,6.81,698800.0,5.5851,5.6015,5.5769,5.5933,698800.0
2009-06-25 14:30:00,6.81,6.83,6.78,6.8,741600.0,5.5933,5.6098,5.5687,5.5851,741600.0
2009-06-25 14:35:00,6.8,6.82,6.79,6.8,480400.0,5.5851,5.6015,5.5769,5.5851,480400.0
2009-06-25 14:40:00,6.8,6.82,6.79,6.82,482800.0,5.5851,5.6015,5.5769,5.6015,482800.0
2009-06-25 14:45:00,6.82,6.85,6.81,6.83,473600.0,5.6015,5.6262,5.5933,5.6098,473600.0
2009-06-25 14:50:00,6.83,6.84,6.8,6.82,538000.0,5.6098,5.618,5.5851,5.6015,538000.0
2009-06-25 14:55:00,6.82,6.87,6.82,6.84,426800.0,5.6015,5.6426,5.6015,5.618,426800.0
2009-06-25 15:00:00,6.85,6.86,6.83,6.85,382400.0,5.6262,5.6344,5.6098,5.6262,382400.0
2009-06-25 15:05:00,6.85,6.91,6.84,6.9,640000.0,5.6262,5.6755,5.618,5.6673,640000.0
2009-06-25 15:10:00,6.9,6.91,6.88,6.88,1053200.0,5.6673,5.6755,5.6508,5.6508,1053200.0
2009-06-25 15:15:00,6.88,6.89,6.86,6.88,559200.0,5.6508,5.659,5.6344,5.6508,559200.0
2009-06-25 15:20:00,6.89,6.9,6.87,6.89,828400.0,5.659,5.6673,5.6426,5.659,828400.0
2009-06-25 15:25:00,6.89,6.93,6.89,6.92,465600.0,5.659,5.6919,5.659,5.6837,465600.0
2009-06-25 15:30:00,6.92,6.92,6.86,6.87,730800.0,5.6837,5.6837,5.6344,5.6426,730800.0
2009-06-25 15:35:00,6.87,6.88,6.82,6.85,1153600.0,5.6426,5.6508,5.6015,5.6262,1153600.0
2009-06-25 15:40:00,6.85,6.88,6.85,6.87,877600.0,5.6262,5.6508,5.6262,5.6426,877600.0
2009-06-25 15:45:00,6.87,6.95,6.86,6.94,1606400.0,5.6426,5.7083,5.6344,5.7001,1606400.0
2009-06-25 15:50:00,6.95,6.96,6.91,6.94,2330800.0,5.7083,5.7165,5.6755,5.7001,2330800.0
2009-06-25 15:55:00,6.94,6.99,6.94,6.99,2603600.0,5.7001,5.7412,5.7001,5.7412,2603600.0
2009-06-26 09:30:00,6.9,6.91,6.81,6.86,1556000.0,5.6673,5.6755,5.5933,5.6344,1556000.0
2009-06-26 09:35:00,6.86,6.95,6.85,6.9,2178800.0,5.6344,5.7083,5.6262,5.6673,2178800.0
2009-06-26 09:40:00,6.89,7.0,6.89,7.0,1491200.0,5.659,5.7494,5.659,5.7494,1491200.0
2009-06-26 09:45:00,7.0,7.0,6.93,6.96,904800.0,5.7494,5.7494,5.6919,5.7165,904800.0
2009-06-26 09:50:00,6.96,6.96,6.88,6.95,792000.0,5.7165,5.7165,5.6508,5.7083,792000.0
2009-06-26 09:55:00,6.94,6.96,6.8,6.82,1542800.0,5.7001,5.7165,5.5851,5.6015,1542800.0
2009-06-26 10:00:00,6.83,6.9,6.8,6.87,604800.0,5.6098,5.6673,5.5851,5.6426,604800.0
2009-06-26 10:05:00,6.87,6.91,6.81,6.86,606400.0,5.6426,5.6755,5.5933,5.6344,606400.0
2009-06-26 10:10:00,6.86,6.89,6.82,6.86,566800.0,5.6344,5.659,5.6015,5.6344,566800.0
2009-06-26 10:15:00,6.86,6.88,6.84,6.86,391200.0,5.6344,5.6508,5.618,5.6344,391200.0
2009-06-26 10:20:00,6.87,6.96,6.87,6.93,1034800.0,5.6426,5.7165,5.6426,5.6919,1034800.0
2009-06-26 10:25:00,6.93,6.93,6.89,6.91,579600.0,5.6919,5.6919,5.659,5.6755,579600.0
2009-06-26 10:30:00,6.91,6.93,6.91,6.92,303600.0,5.6755,5.6919,5.6755,5.6837,303600.0
2009-06-26 10:35:00,6.92,6.95,6.87,6.87,673600.0,5.6837,5.7083,5.6426,5.6426,673600.0
2009-06-26 10:40:00,6.87,6.89,6.84,6.86,549600.0,5.6426,5.659,5.618,5.6344,549600.0
2009-06-26 10:45:00,6.86,6.88,6.84,6.87,596000.0,5.6344,5.6508,5.618,5.6426,596000.0
2009-06-26 10:50:00,6.87,6.89,6.84,6.85,315600.0,5.6426,5.659,5.618,5.6262,315600.0
2009-06-26 10:55:00,6.85,6.91,6.85,6.89,440000.0,5.6262,5.6755,5.6262,5.659,440000.0
2009-06-26 11:00:00,6.88,6.88,6.83,6.84,843600.0,5.6508,5.6508,5.6098,5.618,843600.0
2009-06-26 11:05:00,6.84,6.9,6.84,6.89,1000000.0,5.618,5.6673,5.618,5.659,1000000.0
2009-06-26 11:10:00,6.9,6.92,6.87,6.92,428800.0,5.6673,5.6837,5.6426,5.6837,428800.0
2009-06-26 11:15:00,6.92,6.93,6.9,6.91,182800.0,5.6837,5.6919,5.6673,5.6755,182800.0
2009-06-26 11:20:00,6.91,6.92,6.88,6.9,376000.0,5.6755,5.6837,5.6508,5.6673,376000.0
2009-06-26 11:25:00,6.91,6.92,6.89,6.9,244000.0,5.6755,5.6837,5.659,5.6673,244000.0
2009-06-26 11:30:00,6.91,6.92,6.9,6.9,135200.0,5.6755,5.6837,5.6673,5.6673,135200.0
2009-06-26 11:35:00,6.9,6.92,6.9,6.9,160000.0,5.6673,5.6837,5.6673,5.6673,160000.0
2009-06-26 11:40:00,6.9,6.92,6.88,6.89,258400.0,5.6673,5.6837,5.6508,5.659,258400.0
2009-06-26 11:45:00,6.89,6.91,6.88,6.89,217200.0,5.659,5.6755,5.6508,5.659,217200.0
2009-06-26 11:50:00,6.89,6.95,6.89,6.94,378400.0,5.659,5.7083,5.659,5.7001,378400.0
2009-06-26 11:55:00,6.94,6.96,6.93,6.94,252000.0,5.7001,5.7165,5.6919,5.7001,252000.0
2009-06-26 12:00:00,6.93,6.99,6.93,6.98,761200.0,5.6919,5.7412,5.6919,5.733,761200.0
2009-06-26 12:05:00,6.99,6.99,6.97,6.98,439200.0,5.7412,5.7412,5.7247,5.733,439200.0
2009-06-26 12:10:00,6.98,6.98,6.97,6.97,408800.0,5.733,5.733,5.7247,5.7247,408800.0
2009-06-26 12:15:00,6.97,6.97,6.94,6.95,237600.0,5.7247,5.7247,5.7001,5.7083,237600.0
2009-06-26 12:20:00,6.94,6.97,6.94,6.96,248000.0,5.7001,5.7247,5.7001,5.7165,248000.0
2009-06-26 12:25:00,6.96,6.98,6.95,6.95,260000.0,5.7165,5.733,5.7083,5.7083,260000.0
2009-06-26 12:30:00,6.95,6.97,6.92,6.96,582000.0,5.7083,5.7247,5.6837,5.7165,582000.0
2009-06-26 12:35:00,6.96,6.98,6.96,6.98,358000.0,5.7165,5.733,5.7165,5.733,358000.0
2009-06-26 12:40:00,6.98,6.98,6.96,6.98,212000.0,5.733,5.733,5.7165,5.733,212000.0
2009-06-26 12:45:00,6.98,7.02,6.97,7.02,496800.0,5.733,5.7658,5.7247,5.7658,496800.0
2009-06-26 12:50:00,7.02,7.03,6.99,7.0,313200.0,5.7658,5.774,5.7412,5.7494,313200.0
2009-06-26 12:55:00,7.0,7.01,6.99,6.99,220800.0,5.7494,5.7576,5.7412,5.7412,220800.0
2009-06-26 13:00:00,7.0,7.01,6.99,7.0,150000.0,5.7494,5.7576,5.7412,5.7494,150000.0
2009-06-26 13:05:00,7.0,7.01,6.99,7.0,200400.0,5.7494,5.7576,5.7412,5.7494,200400.0
2009-06-26 13:10:00,7.0,7.01,6.99,7.0,239200.0,5.7494,5.7576,5.7412,5.7494,239200.0
2009-06-26 13:15:00,7.01,7.01,7.0,7.01,304400.0,5.7576,5.7576,5.7494,5.7576,304400.0
2009-06-26 13:20:00,7.01,7.02,7.0,7.01,362400.0,5.7576,5.7658,5.7494,5.7576,362400.0
2009-06-26 13:25:00,7.0,7.04,7.0,7.02,303200.0,5.7494,5.7822,5.7494,5.7658,303200.0
2009-06-26 13:30:00,7.02,7.02,6.97,6.99,470800.0,5.7658,5.7658,5.7247,5.7412,470800.0
2009-06-26 13:35:00,6.99,7.0,6.98,7.0,322800.0,5.7412,5.7494,5.733,5.7494,322800.0
2009-06-26 13:40:00,7.0,7.03,6.99,7.03,203200.0,5.7494,5.774,5.7412,5.774,203200.0
2009-06-26 13:45:00,7.03,7.04,7.01,7.02,249600.0,5.774,5.7822,5.7576,5.7658,249600.0
2009-06-26 13:50:00,7.02,7.03,7.01,7.02,138000.0,5.7658,5.774,5.7576,5.7658,138000.0
2009-06-26 13:55:00,7.02,7.04,6.99,6.99,350400.0,5.7658,5.7822,5.7412,5.7412,350400.0
2009-06-26 14:00:00,6.99,6.99,6.96,6.97,404000.0,5.7412,5.7412,5.7165,5.7247,404000.0
2009-06-26 14:05:00,6.97,7.0,6.96,6.98,215200.0,5.7247,5.7494,5.7165,5.733,215200.0
2009-06-26 14:10:00,6.98,6.99,6.98,6.99,134400.0,5.733,5.7412,5.733,5.7412,134400.0
2009-06-26 14:15:00,6.98,6.98,6.96,6.98,219600.0,5.733,5.733,5.7165,5.733,219600.0
2009-06-26 14:20:00,6.98,6.98,6.97,6.97,101200.0,5.733,5.733,5.7247,5.7247,101200.0
2009-06-26 14:25:00,6.97,6.98,6.97,6.97,73200.0,5.7247,5.733,5.7247,5.7247,73200.0
2009-06-26 14:30:00,6.97,6.99,6.96,6.99,256800.0,5.7247,5.7412,5.7165,5.7412,256800.0
2009-06-26 14:35:00,6.99,7.01,6.98,6.98,311600.0,5.7412,5.7576,5.733,5.733,311600.0
2009-06-26 14:40:00,6.98,6.99,6.97,6.98,238000.0,5.733,5.7412,5.7247,5.733,238000.0
2009-06-26 14:45:00,6.98,6.98,6.95,6.96,307600.0,5.733,5.733,5.7083,5.7165,307600.0
2009-06-26 14:50:00,6.96,6.99,6.95,6.99,314800.0,5.7165,5.7412,5.7083,5.7412,314800.0
2009-06-26 14:55:00,6.99,7.02,6.98,7.02,508000.0,5.7412,5.7658,5.733,5.7658,508000.0
2009-06-26 15:00:00,7.02,7.05,7.01,7.04,622000.0,5.7658,5.7905,5.7576,5.7822,622000.0
2009-06-26 15:05:00,7.04,7.05,7.02,7.04,485200.0,5.7822,5.7905,5.7658,5.7822,485200.0
2009-06-26 15:10:00,7.04,7.06,7.02,7.03,475600.0,5.7822,5.7987,5.7658,5.774,475600.0
2009-06-26 15:15:00,7.03,7.03,6.99,7.01,383200.0,5.774,5.774,5.7412,5.7576,383200.0
2009-06-26 15:20:00,7.01,7.03,7.01,7.02,361200.0,5.7576,5.774,5.7576,5.7658,361200.0
2009-06-26 15:25:00,7.02,7.05,7.02,7.05,394000.0,5.7658,5.7905,5.7658,5.7905,394000.0
2009-06-26 15:30:00,7.04,7.07,7.03,7.03,800800.0,5.7822,5.8069,5.774,5.774,800800.0
2009-06-26 15:35:00,7.03,7.05,7.03,7.05,470000.0,5.774,5.7905,5.774,5.7905,470000.0
2009-06-26 15:40:00,7.05,7.17,7.05,7.17,1629600.0,5.7905,5.889,5.7905,5.889,1629600.0
2009-06-26 15:45:00,7.17,7.18,7.13,7.17,1506000.0,5.889,5.8972,5.8562,5.889,1506000.0
2009-06-26 15:50:00,7.17,7.19,7.08,7.09,2538400.0,5.889,5.9054,5.8151,5.8233,2538400.0
2009-06-26 15:55:00,7.09,7.12,7.0,7.01,2838400.0,5.8233,5.8479,5.7494,5.7576,2838400.0
2009-06-29 09:30:00,7.09,7.09,7.03,7.05,1773600.0,5.8233,5.8233,5.774,5.7905,1773600.0
2009-06-29 09:35:00,7.05,7.06,6.91,6.91,1676800.0,5.7905,5.7987,5.6755,5.6755,1676800.0
2009-06-29 09:40:00,6.91,6.96,6.89,6.94,1443600.0,5.6755,5.7165,5.659,5.7001,1443600.0
2009-06-29 09:45:00,6.94,6.94,6.84,6.85,982800.0,5.7001,5.7001,5.618,5.6262,982800.0
2009-06-29 09:50:00,6.85,6.85,6.8,6.81,1003200.0,5.6262,5.6262,5.5851,5.5933,1003200.0
2009-06-29 09:55:00,6.81,6.84,6.76,6.83,1669200.0,5.5933,5.618,5.5523,5.6098,1669200.0
2009-06-29 10:00:00,6.83,6.84,6.77,6.78,1259200.0,5.6098,5.618,5.5605,5.5687,1259200.0
2009-06-29 10:05:00,6.78,6.84,6.72,6.84,1807200.0,5.5687,5.618,5.5194,5.618,1807200.0
2009-06-29 10:10:00,6.83,6.92,6.83,6.91,1297600.0,5.6098,5.6837,5.6098,5.6755,1297600.0
2009-06-29 10:15:00,6.91,6.95,6.91,6.94,1377600.0,5.6755,5.7083,5.6755,5.7001,1377600.0
2009-06-29 10:20:00,6.94,6.96,6.9,6.93,853600.0,5.7001,5.7165,5.6673,5.6919,853600.0
2009-06-29 10:25:00,6.94,7.0,6.92,7.0,1003200.0,5.7001,5.7494,5.6837,5.7494,1003200.0
2009-06-29 10:30:00,7.0,7.05,7.0,7.04,1136000.0,5.7494,5.7905,5.7494,5.7822,1136000.0
2009-06-29 10:35:00,7.04,7.1,7.02,7.07,1118400.0,5.7822,5.8315,5.7658,5.8069,1118400.0
2009-06-29 10:40:00,7.07,7.08,7.05,7.06,591600.0,5.8069,5.8151,5.7905,5.7987,591600.0
2009-06-29 10:45:00,7.07,7.12,7.07,7.11,898000.0,5.8069,5.8479,5.8069,5.8397,898000.0
2009-06-29 10:50:00,7.1,7.11,7.08,7.09,540800.0,5.8315,5.8397,5.8151,5.8233,540800.0
2009-06-29 10:55:00,7.09,7.1,7.07,7.07,526800.0,5.8233,5.8315,5.8069,5.8069,526800.0
2009-06-29 11:00:00,7.07,7.07,7.06,7.06,415600.0,5.8069,5.8069,5.7987,5.7987,415600.0
2009-06-29 11:05:00,7.06,7.08,7.05,7.06,500800.0,5.7987,5.8151,5.7905,5.7987,500800.0
2009-06-29 11:10:00,7.06,7.1,7.05,7.09,684000.0,5.7987,5.8315,5.7905,5.8233,684000.0
2009-06-29 11:15:00,7.09,7.09,7.03,7.04,427200.0,5.8233,5.8233,5.774,5.7822,427200.0
2009-06-29 11:20:00,7.04,7.07,7.03,7.06,430800.0,5.7822,5.8069,5.774,5.7987,430800.0
2009-06-29 11:25:00,7.06,7.09,7.05,7.07,489200.0,5.7987,5.8233,5.7905,5.8069,489200.0
2009-06-29 11:30:00,7.07,7.09,7.07,7.07,320400.0,5.8069,5.8233,5.8069,5.8069,320400.0
2009-06-29 11:35:00,7.07,7.07,7.04,7.05,229200.0,5.8069,5.8069,5.7822,5.7905,229200.0
2009-06-29 11:40:00,7.05,7.06,7.03,7.05,510800.0,5.7905,5.7987,5.774,5.7905,510800.0
2009-06-29 11:45:00,7.05,7.08,7.04,7.06,338000.0,5.7905,5.8151,5.7822,5.7987,338000.0
2009-06-29 11:50:00,7.06,7.09,7.06,7.09,281600.0,5.7987,5.8233,5.7987,5.8233,281600.0
2009-06-29 11:55:00,7.08,7.1,7.07,7.1,527200.0,5.8151,5.8315,5.8069,5.8315,527200.0
2009-06-29 12:00:00,7.1,7.12,7.08,7.09,506400.0,5.8315,5.8479,5.8151,5.8233,506400.0
2009-06-29 12:05:00,7.09,7.1,7.08,7.1,166000.0,5.8233,5.8315,5.8151,5.8315,166000.0
2009-06-29 12:10:00,7.1,7.1,7.09,7.09,105600.0,5.8315,5.8315,5.8233,5.8233,105600.0
2009-06-29 12:15:00,7.09,7.12,7.09,7.11,240000.0,5.8233,5.8479,5.8233,5.8397,240000.0
2009-06-29 12:20:00,7.12,7.14,7.11,7.13,400000.0,5.8479,5.8644,5.8397,5.8562,400000.0
2009-06-29 12:25:00,7.14,7.17,7.13,7.15,467600.0,5.8644,5.889,5.8562,5.8726,467600.0
2009-06-29 12:30:00,7.15,7.18,7.14,7.18,436800.0,5.8726,5.8972,5.8644,5.8972,436800.0
2009-06-29 12:35:00,7.18,7.19,7.15,7.16,424000.0,5.8972,5.9054,5.8726,5.8808,424000.0
2009-06-29 12:40:00,7.16,7.17,7.16,7.17,203600.0,5.8808,5.889,5.8808,5.889,203600.0
2009-06-29 12:45:00,7.17,7.17,7.15,7.15,190400.0,5.889,5.889,5.8726,5.8726,190400.0
2009-06-29 12:50:00,7.15,7.16,7.13,7.14,349200.0,5.8726,5.8808,5.8562,5.8644,349200.0
2009-06-29 12:55:00,7.14,7.15,7.1,7.1,288800.0,5.8644,5.8726,5.8315,5.8315,288800.0
2009-06-29 13:00:00,7.1,7.12,7.09,7.12,370400.0,5.8315,5.8479,5.8233,5.8479,370400.0
2009-06-29 13:05:00,7.12,7.12,7.11,7.12,100400.0,5.8479,5.8479,5.8397,5.8479,100400.0
2009-06-29 13:10:00,7.12,7.15,7.11,7.14,187600.0,5.8479,5.8726,5.8397,5.8644,187600.0
2009-06-29 13:15:00,7.14,7.15,7.12,7.12,230000.0,5.8644,5.8726,5.8479,5.8479,230000.0
2009-06-29 13:20:00,7.12,7.13,7.11,7.13,210000.0,5.8479,5.8562,5.8397,5.8562,210000.0
2009-06-29 13:25:00,7.13,7.13,7.1,7.1,294400.0,5.8562,5.8562,5.8315,5.8315,294400.0
2009-06-29 13:30:00,7.1,7.1,7.09,7.1,260000.0,5.8315,5.8315,5.8233,5.8315,260000.0
2009-06-29 13:35:00,7.1,7.11,7.1,7.11,176000.0,5.8315,5.8397,5.8315,5.8397,176000.0
2009-06-29 13:40:00,7.1,7.11,7.1,7.11,54400.0,5.8315,5.8397,5.8315,5.8397,54400.0
2009-06-29 13:45:00,7.1,7.11,7.05,7.05,422800.0,5.8315,5.8397,5.7905,5.7905,422800.0
2009-06-29 13:50:00,7.05,7.05,7.04,7.04,239200.0,5.7905,5.7905,5.7822,5.7822,239200.0
2009-06-29 13:55:00,7.04,7.07,7.04,7.06,307200.0,5.7822,5.8069,5.7822,5.7987,307200.0
2009-06-29 14:00:00,7.07,7.07,7.01,7.02,665600.0,5.8069,5.8069,5.7576,5.7658,665600.0
2009-06-29 14:05:00,7.02,7.03,7.01,7.02,241600.0,5.7658,5.774,5.7576,5.7658,241600.0
2009-06-29 14:10:00,7.02,7.06,7.01,7.05,216000.0,5.7658,5.7987,5.7576,5.7905,216000.0
2009-06-29 14:15:00,7.05,7.06,7.05,7.05,249600.0,5.7905,5.7987,5.7905,5.7905,249600.0
2009-06-29 14:20:00,7.05,7.06,7.03,7.03,223600.0,5.7905,5.7987,5.774,5.774,223600.0
2009-06-29 14:25:00,7.03,7.04,7.03,7.04,251200.0,5.774,5.7822,5.774,5.7822,251200.0
2009-06-29 14:30:00,7.04,7.07,7.04,7.07,312000.0,5.7822,5.8069,5.7822,5.8069,312000.0
2009-06-29 14:35:00,7.07,7.07,7.03,7.03,174800.0,5.8069,5.8069,5.774,5.774,174800.0
2009-06-29 14:40:00,7.03,7.06,7.02,7.05,279200.0,5.774,5.7987,5.7658,5.7905,279200.0
2009-06-29 14:45:00,7.05,7.06,7.05,7.06,120800.0,5.7905,5.7987,5.7905,5.7987,120800.0
2009-06-29 14:50:00,7.06,7.07,7.04,7.06,286000.0,5.7987,5.8069,5.7822,5.7987,286000.0
2009-06-29 14:55:00,7.07,7.09,7.07,7.08,284800.0,5.8069,5.8233,5.8069,5.8151,284800.0
2009-06-29 15:00:00,7.09,7.09,7.07,7.09,255200.0,5.8233,5.8233,5.8069,5.8233,255200.0
2009-06-29 15:05:00,7.09,7.11,7.08,7.09,228400.0,5.8233,5.8397,5.8151,5.8233,228400.0
2009-06-29 15:10:00,7.09,7.09,7.08,7.08,140000.0,5.8233,5.8233,5.8151,5.8151,140000.0
2009-06-29 15:15:00,7.08,7.12,7.08,7.11,734400.0,5.8151,5.8479,5.8151,5.8397,734400.0
2009-06-29 15:20:00,7.12,7.14,7.1,7.13,675600.0,5.8479,5.8644,5.8315,5.8562,675600.0
2009-06-29 15:25:00,7.13,7.13,7.11,7.12,337600.0,5.8562,5.8562,5.8397,5.8479,337600.0
2009-06-29 15:30:00,7.11,7.11,7.08,7.1,542800.0,5.8397,5.8397,5.8151,5.8315,542800.0
2009-06-29 15:35:00,7.1,7.1,7.03,7.04,725200.0,5.8315,5.8315,5.774,5.7822,725200.0
2009-06-29 15:40:00,7.04,7.1,7.04,7.09,858800.0,5.7822,5.8315,5.7822,5.8233,858800.0
2009-06-29 15:45:00,7.09,7.1,7.03,7.03,829600.0,5.8233,5.8315,5.774,5.774,829600.0
2009-06-29 15:50:00,7.03,7.06,7.0,7.05,1575200.0,5.774,5.7987,5.7494,5.7905,1575200.0
2009-06-29 15:55:00,7.05,7.06,7.02,7.04,1606400.0,5.7905,5.7987,5.7658,5.7822,1606400.0
2009-06-30 09:30:00,7.07,7.16,7.04,7.15,810800.0,5.8069,5.8808,5.7822,5.8726,810800.0
2009-06-30 09:35:00,7.16,7.19,7.14,7.15,1805600.0,5.8808,5.9054,5.8644,5.8726,1805600.0
2009-06-30 09:40:00,7.15,7.18,7.14,7.16,1362000.0,5.8726,5.8972,5.8644,5.8808,1362000.0
2009-06-30 09:45:00,7.17,7.19,7.13,7.14,1244800.0,5.889,5.9054,5.8562,5.8644,1244800.0
2009-06-30 09:50:00,7.14,7.17,7.1,7.17,1270800.0,5.8644,5.889,5.8315,5.889,1270800.0
2009-06-30 09:55:00,7.17,7.21,7.17,7.2,765200.0,5.889,5.9219,5.889,5.9137,765200.0
2009-06-30 10:00:00,7.19,7.19,7.01,7.08,3088400.0,5.9054,5.9054,5.7576,5.8151,3088400.0
2009-06-30 10:05:00,7.09,7.09,7.0,7.08,1328000.0,5.8233,5.8233,5.7494,5.8151,1328000.0
2009-06-30 10:10:00,7.08,7.09,7.04,7.06,864000.0,5.8151,5.8233,5.7822,5.7987,864000.0
2009-06-30 10:15:00,7.07,7.07,6.99,6.99,1114000.0,5.8069,5.8069,5.7412,5.7412,1114000.0
2009-06-30 10:20:00,6.99,7.01,6.93,6.97,1148000.0,5.7412,5.7576,5.6919,5.7247,1148000.0
2009-06-30 10:25:00,6.97,6.98,6.93,6.97,963600.0,5.7247,5.733,5.6919,5.7247,963600.0
2009-06-30 10:30:00,6.96,6.96,6.89,6.91,1698400.0,5.7165,5.7165,5.659,5.6755,1698400.0
2009-06-30 10:35:00,6.91,6.92,6.88,6.92,1050400.0,5.6755,5.6837,5.6508,5.6837,1050400.0
2009-06-30 10:40:00,6.92,6.93,6.9,6.9,552800.0,5.6837,5.6919,5.6673,5.6673,552800.0
2009-06-30 10:45:00,6.9,6.95,6.87,6.94,849200.0,5.6673,5.7083,5.6426,5.7001,849200.0
2009-06-30 10:50:00,6.94,6.95,6.92,6.93,520400.0,5.7001,5.7083,5.6837,5.6919,520400.0
2009-06-30 10:55:00,6.94,6.97,6.93,6.96,430000.0,5.7001,5.7247,5.6919,5.7165,430000.0
2009-06-30 11:00:00,6.96,6.99,6.95,6.96,428400.0,5.7165,5.7412,5.7083,5.7165,428400.0
2009-06-30 11:05:00,6.96,6.96,6.91,6.93,626400.0,5.7165,5.7165,5.6755,5.6919,626400.0
2009-06-30 11:10:00,6.93,6.97,6.92,6.95,642000.0,5.6919,5.7247,5.6837,5.7083,642000.0
2009-06-30 11:15:00,6.95,6.99,6.93,6.99,651200.0,5.7083,5.7412,5.6919,5.7412,651200.0
2009-06-30 11:20:00,6.99,7.01,6.98,7.01,499600.0,5.7412,5.7576,5.733,5.7576,499600.0
2009-06-30 11:25:00,7.01,7.01,6.94,6.95,771200.0,5.7576,5.7576,5.7001,5.7083,771200.0
2009-06-30 11:30:00,6.94,6.94,6.91,6.92,809200.0,5.7001,5.7001,5.6755,5.6837,809200.0
2009-06-30 11:35:00,6.92,6.92,6.88,6.91,867600.0,5.6837,5.6837,5.6508,5.6755,867600.0
2009-06-30 11:40:00,6.91,6.96,6.91,6.92,778800.0,5.6755,5.7165,5.6755,5.6837,778800.0
2009-06-30 11:45:00,6.92,6.97,6.92,6.96,657200.0,5.6837,5.7247,5.6837,5.7165,657200.0
2009-06-30 11:50:00,6.96,6.97,6.94,6.94,529600.0,5.7165,5.7247,5.7001,5.7001,529600.0
2009-06-30 11:55:00,6.94,6.96,6.93,6.95,325600.0,5.7001,5.7165,5.6919,5.7083,325600.0
2009-06-30 12:00:00,6.94,6.96,6.93,6.95,300000.0,5.7001,5.7165,5.6919,5.7083,300000.0
2009-06-30 12:05:00,6.95,6.96,6.94,6.94,140000.0,5.7083,5.7165,5.7001,5.7001,140000.0
2009-06-30 12:10:00,6.93,6.98,6.93,6.96,276000.0,5.6919,5.733,5.6919,5.7165,276000.0
2009-06-30 12:15:00,6.95,6.97,6.93,6.94,286000.0,5.7083,5.7247,5.6919,5.7001,286000.0
2009-06-30 12:20:00,6.94,6.94,6.91,6.91,267600.0,5.7001,5.7001,5.6755,5.6755,267600.0
2009-06-30 12:25:00,6.91,6.99,6.91,6.99,449200.0,5.6755,5.7412,5.6755,5.7412,449200.0
2009-06-30 12:30:00,6.98,7.02,6.98,7.0,714400.0,5.733,5.7658,5.733,5.7494,714400.0
2009-06-30 12:35:00,7.0,7.01,6.97,6.98,510800.0,5.7494,5.7576,5.7247,5.733,510800.0
2009-06-30 12:40:00,6.98,6.99,6.97,6.98,372400.0,5.733,5.7412,5.7247,5.733,372400.0
2009-06-30 12:45:00,6.98,7.0,6.97,6.97,295200.0,5.733,5.7494,5.7247,5.7247,295200.0
2009-06-30 12:50:00,6.97,6.98,6.97,6.98,235200.0,5.7247,5.733,5.7247,5.733,235200.0
2009-06-30 12:55:00,6.98,6.99,6.97,6.98,298000.0,5.733,5.7412,5.7247,5.733,298000.0
2009-06-30 13:00:00,6.98,6.98,6.96,6.96,369600.0,5.733,5.733,5.7165,5.7165,369600.0
2009-06-30 13:05:00,6.96,6.98,6.95,6.96,727200.0,5.7165,5.733,5.7083,5.7165,727200.0
2009-06-30 13:10:00,6.96,6.96,6.95,6.95,203600.0,5.7165,5.7165,5.7083,5.7083,203600.0
2009-06-30 13:15:00,6.94,6.96,6.94,6.95,151600.0,5.7001,5.7165,5.7001,5.7083,151600.0
2009-06-30 13:20:00,6.95,6.97,6.95,6.96,179600.0,5.7083,5.7247,5.7083,5.7165,179600.0
2009-06-30 13:25:00,6.97,6.98,6.96,6.96,122000.0,5.7247,5.733,5.7165,5.7165,122000.0
2009-06-30 13:30:00,6.96,6.96,6.95,6.96,80000.0,5.7165,5.7165,5.7083,5.7165,80000.0
2009-06-30 13:35:00,6.96,6.97,6.95,6.96,138400.0,5.7165,5.7247,5.7083,5.7165,138400.0
2009-06-30 13:40:00,6.96,6.98,6.96,6.98,202800.0,5.7165,5.733,5.7165,5.733,202800.0
2009-06-30 13:45:00,6.98,6.99,6.95,6.96,199600.0,5.733,5.7412,5.7083,5.7165,199600.0
2009-06-30 13:50:00,6.96,6.96,6.93,6.93,384400.0,5.7165,5.7165,5.6919,5.6919,384400.0
2009-06-30 13:55:00,6.93,6.94,6.93,6.94,317600.0,5.6919,5.7001,5.6919,5.7001,317600.0
2009-06-30 14:00:00,6.94,6.95,6.92,6.93,534400.0,5.7001,5.7083,5.6837,5.6919,534400.0
2009-06-30 14:05:00,6.93,6.95,6.92,6.94,573600.0,5.6919,5.7083,5.6837,5.7001,573600.0
2009-06-30 14:10:00,6.94,6.96,6.94,6.95,253200.0,5.7001,5.7165,5.7001,5.7083,253200.0
2009-06-30 14:15:00,6.96,6.97,6.95,6.95,166800.0,5.7165,5.7247,5.7083,5.7083,166800.0
2009-06-30 14:20:00,6.95,6.97,6.94,6.97,263600.0,5.7083,5.7247,5.7001,5.7247,263600.0
2009-06-30 14:25:00,6.97,6.98,6.96,6.97,296400.0,5.7247,5.733,5.7165,5.7247,296400.0
2009-06-30 14:30:00,6.97,6.98,6.95,6.98,313200.0,5.7247,5.733,5.7083,5.733,313200.0
2009-06-30 14:35:00,6.97,7.0,6.97,7.0,633600.0,5.7247,5.7494,5.7247,5.7494,633600.0
2009-06-30 14:40:00,7.0,7.01,6.99,7.0,482400.0,5.7494,5.7576,5.7412,5.7494,482400.0
2009-06-30 14:45:00,7.0,7.01,6.97,6.97,540000.0,5.7494,5.7576,5.7247,5.7247,540000.0
2009-06-30 14:50:00,6.97,7.01,6.97,7.01,292000.0,5.7247,5.7576,5.7247,5.7576,292000.0
2009-06-30 14:55:00,7.0,7.01,6.99,6.99,300800.0,5.7494,5.7576,5.7412,5.7412,300800.0
2009-06-30 15:00:00,6.99,7.01,6.96,6.97,455200.0,5.7412,5.7576,5.7165,5.7247,455200.0
2009-06-30 15:05:00,6.97,6.99,6.97,6.98,262400.0,5.7247,5.7412,5.7247,5.733,262400.0
2009-06-30 15:10:00,6.98,7.03,6.98,7.0,823200.0,5.733,5.774,5.733,5.7494,823200.0
2009-06-30 15:15:00,7.0,7.02,6.98,6.99,457200.0,5.7494,5.7658,5.733,5.7412,457200.0
2009-06-30 15:20:00,6.98,7.06,6.98,7.04,1097600.0,5.733,5.7987,5.733,5.7822,1097600.0
2009-06-30 15:25:00,7.04,7.05,7.02,7.03,656000.0,5.7822,5.7905,5.7658,5.774,656000.0
2009-06-30 15:30:00,7.03,7.07,7.03,7.07,1687600.0,5.774,5.8069,5.774,5.8069,1687600.0
2009-06-30 15:35:00,7.07,7.07,7.04,7.04,1120400.0,5.8069,5.8069,5.7822,5.7822,1120400.0
2009-06-30 15:40:00,7.04,7.06,7.02,7.05,830000.0,5.7822,5.7987,5.7658,5.7905,830000.0
2009-06-30 15:45:00,7.05,7.07,7.04,7.06,1155200.0,5.7905,5.8069,5.7822,5.7987,1155200.0
2009-06-30 15:50:00,7.06,7.06,6.98,6.99,1236800.0,5.7987,5.7987,5.733,5.7412,1236800.0
2009-06-30 15:55:00,6.99,7.0,6.92,6.94,1365200.0,5.7412,5.7494,5.6837,5.7001,1365200.0
2009-07-01 09:30:00,7.1,7.17,7.09,7.12,1599600.0,5.8315,5.889,5.8233,5.8479,1599600.0
2009-07-01 09:35:00,7.12,7.17,7.1,7.14,1464000.0,5.8479,5.889,5.8315,5.8644,1464000.0
2009-07-01 09:40:00,7.15,7.17,7.12,7.15,1272400.0,5.8726,5.889,5.8479,5.8726,1272400.0
2009-07-01 09:45:00,7.16,7.22,7.15,7.22,1019600.0,5.8808,5.9301,5.8726,5.9301,1019600.0
2009-07-01 09:50:00,7.22,7.29,7.21,7.26,1707200.0,5.9301,5.9876,5.9219,5.9629,1707200.0
2009-07-01 09:55:00,7.26,7.28,7.25,7.26,886800.0,5.9629,5.9794,5.9547,5.9629,886800.0
2009-07-01 10:00:00,7.27,7.28,7.19,7.19,2477600.0,5.9711,5.9794,5.9054,5.9054,2477600.0
2009-07-01 10:05:00,7.19,7.26,7.19,7.25,622000.0,5.9054,5.9629,5.9054,5.9547,622000.0
2009-07-01 10:10:00,7.25,7.27,7.23,7.26,483600.0,5.9547,5.9711,5.9383,5.9629,483600.0
2009-07-01 10:15:00,7.26,7.35,7.26,7.35,1515200.0,5.9629,6.0369,5.9629,6.0369,1515200.0
2009-07-01 10:20:00,7.35,7.38,7.35,7.36,954800.0,6.0369,6.0615,6.0369,6.0451,954800.0
2009-07-01 10:25:00,7.36,7.46,7.35,7.46,1836000.0,6.0451,6.1272,6.0369,6.1272,1836000.0
2009-07-01 10:30:00,7.46,7.46,7.43,7.43,601600.0,6.1272,6.1272,6.1026,6.1026,601600.0
2009-07-01 10:35:00,7.43,7.46,7.42,7.42,675200.0,6.1026,6.1272,6.0944,6.0944,675200.0
2009-07-01 10:40:00,7.42,7.44,7.42,7.43,513200.0,6.0944,6.1108,6.0944,6.1026,513200.0
2009-07-01 10:45:00,7.43,7.44,7.43,7.43,382800.0,6.1026,6.1108,6.1026,6.1026,382800.0
2009-07-01 10:50:00,7.43,7.45,7.41,7.42,513600.0,6.1026,6.119,6.0861,6.0944,513600.0
2009-07-01 10:55:00,7.42,7.43,7.41,7.42,220800.0,6.0944,6.1026,6.0861,6.0944,220800.0
2009-07-01 11:00:00,7.43,7.43,7.42,7.42,216400.0,6.1026,6.1026,6.0944,6.0944,216400.0
2009-07-01 11:05:00,7.42,7.43,7.41,7.42,453600.0,6.0944,6.1026,6.0861,6.0944,453600.0
2009-07-01 11:10:00,7.42,7.42,7.38,7.39,585200.0,6.0944,6.0944,6.0615,6.0697,585200.0
2009-07-01 11:15:00,7.39,7.4,7.37,7.37,388000.0,6.0697,6.0779,6.0533,6.0533,388000.0
2009-07-01 11:20:00,7.37,7.37,7.34,7.35,319200.0,6.0533,6.0533,6.0286,6.0369,319200.0
2009-07-01 11:25:00,7.35,7.37,7.33,7.34,478400.0,6.0369,6.0533,6.0204,6.0286,478400.0
2009-07-01 11:30:00,7.34,7.36,7.33,7.35,312800.0,6.0286,6.0451,6.0204,6.0369,312800.0
2009-07-01 11:35:00,7.35,7.38,7.35,7.37,357200.0,6.0369,6.0615,6.0369,6.0533,357200.0
2009-07-01 11:40:00,7.37,7.37,7.34,7.34,356000.0,6.0533,6.0533,6.0286,6.0286,356000.0
2009-07-01 11:45:00,7.35,7.36,7.35,7.36,225600.0,6.0369,6.0451,6.0369,6.0451,225600.0
2009-07-01 11:50:00,7.36,7.39,7.36,7.38,382400.0,6.0451,6.0697,6.0451,6.0615,382400.0
2009-07-01 11:55:00,7.38,7.41,7.38,7.39,506400.0,6.0615,6.0861,6.0615,6.0697,506400.0
2009-07-01 12:00:00,7.39,7.4,7.36,7.4,476000.0,6.0697,6.0779,6.0451,6.0779,476000.0
2009-07-01 12:05:00,7.4,7.4,7.37,7.38,200000.0,6.0779,6.0779,6.0533,6.0615,200000.0
2009-07-01 12:10:00,7.38,7.39,7.34,7.35,454400.0,6.0615,6.0697,6.0286,6.0369,454400.0
2009-07-01 12:15:00,7.35,7.37,7.34,7.36,319200.0,6.0369,6.0533,6.0286,6.0451,319200.0
2009-07-01 12:20:00,7.35,7.36,7.35,7.36,155600.0,6.0369,6.0451,6.0369,6.0451,155600.0
2009-07-01 12:25:00,7.36,7.37,7.36,7.36,176000.0,6.0451,6.0533,6.0451,6.0451,176000.0
2009-07-01 12:30:00,7.36,7.36,7.35,7.36,111600.0,6.0451,6.0451,6.0369,6.0451,111600.0
2009-07-01 12:35:00,7.36,7.37,7.35,7.36,118400.0,6.0451,6.0533,6.0369,6.0451,118400.0
2009-07-01 12:40:00,7.36,7.37,7.36,7.37,116800.0,6.0451,6.0533,6.0451,6.0533,116800.0
2009-07-01 12:45:00,7.37,7.37,7.36,7.37,221200.0,6.0533,6.0533,6.0451,6.0533,221200.0
2009-07-01 12:50:00,7.37,7.37,7.35,7.35,180400.0,6.0533,6.0533,6.0369,6.0369,180400.0
2009-07-01 12:55:00,7.35,7.35,7.34,7.34,208400.0,6.0369,6.0369,6.0286,6.0286,208400.0
2009-07-01 13:00:00,7.34,7.37,7.34,7.37,217200.0,6.0286,6.0533,6.0286,6.0533,217200.0
2009-07-01 13:05:00,7.37,7.39,7.37,7.39,316400.0,6.0533,6.0697,6.0533,6.0697,316400.0
2009-07-01 13:10:00,7.39,7.39,7.38,7.39,393200.0,6.0697,6.0697,6.0615,6.0697,393200.0
2009-07-01 13:15:00,7.39,7.39,7.37,7.38,288000.0,6.0697,6.0697,6.0533,6.0615,288000.0
2009-07-01 13:20:00,7.38,7.39,7.37,7.38,266400.0,6.0615,6.0697,6.0533,6.0615,266400.0
2009-07-01 13:25:00,7.38,7.4,7.35,7.4,658000.0,6.0615,6.0779,6.0369,6.0779,658000.0
2009-07-01 13:30:00,7.4,7.4,7.38,7.38,349600.0,6.0779,6.0779,6.0615,6.0615,349600.0
2009-07-01 13:35:00,7.38,7.4,7.38,7.38,336400.0,6.0615,6.0779,6.0615,6.0615,336400.0
2009-07-01 13:40:00,7.38,7.39,7.36,7.38,362000.0,6.0615,6.0697,6.0451,6.0615,362000.0
2009-07-01 13:45:00,7.37,7.37,7.36,7.37,145600.0,6.0533,6.0533,6.0451,6.0533,145600.0
2009-07-01 13:50:00,7.37,7.37,7.36,7.37,141600.0,6.0533,6.0533,6.0451,6.0533,141600.0
2009-07-01 13:55:00,7.36,7.39,7.36,7.38,322400.0,6.0451,6.0697,6.0451,6.0615,322400.0
2009-07-01 14:00:00,7.38,7.39,7.34,7.35,713200.0,6.0615,6.0697,6.0286,6.0369,713200.0
2009-07-01 14:05:00,7.35,7.36,7.33,7.34,361600.0,6.0369,6.0451,6.0204,6.0286,361600.0
2009-07-01 14:10:00,7.33,7.33,7.31,7.32,402400.0,6.0204,6.0204,6.004,6.0122,402400.0
2009-07-01 14:15:00,7.32,7.33,7.31,7.33,208400.0,6.0122,6.0204,6.004,6.0204,208400.0
2009-07-01 14:20:00,7.33,7.34,7.32,7.32,357200.0,6.0204,6.0286,6.0122,6.0122,357200.0
2009-07-01 14:25:00,7.32,7.34,7.32,7.34,223200.0,6.0122,6.0286,6.0122,6.0286,223200.0
2009-07-01 14:30:00,7.34,7.35,7.31,7.33,402000.0,6.0286,6.0369,6.004,6.0204,402000.0
2009-07-01 14:35:00,7.33,7.36,7.33,7.35,392000.0,6.0204,6.0451,6.0204,6.0369,392000.0
2009-07-01 14:40:00,7.35,7.37,7.34,7.36,358800.0,6.0369,6.0533,6.0286,6.0451,358800.0
2009-07-01 14:45:00,7.36,7.37,7.35,7.36,293200.0,6.0451,6.0533,6.0369,6.0451,293200.0
2009-07-01 14:50:00,7.36,7.36,7.34,7.35,369600.0,6.0451,6.0451,6.0286,6.0369,369600.0
2009-07-01 14:55:00,7.35,7.36,7.33,7.35,319200.0,6.0369,6.0451,6.0204,6.0369,319200.0
2009-07-01 15:00:00,7.36,7.36,7.35,7.36,362000.0,6.0451,6.0451,6.0369,6.0451,362000.0
2009-07-01 15:05:00,7.36,7.37,7.36,7.36,303200.0,6.0451,6.0533,6.0451,6.0451,303200.0
2009-07-01 15:10:00,7.36,7.36,7.34,7.35,461200.0,6.0451,6.0451,6.0286,6.0369,461200.0
2009-07-01 15:15:00,7.35,7.36,7.33,7.35,395600.0,6.0369,6.0451,6.0204,6.0369,395600.0
2009-07-01 15:20:00,7.35,7.38,7.35,7.36,529200.0,6.0369,6.0615,6.0369,6.0451,529200.0
2009-07-01 15:25:00,7.36,7.37,7.31,7.33,628800.0,6.0451,6.0533,6.004,6.0204,628800.0
2009-07-01 15:30:00,7.32,7.35,7.32,7.35,568000.0,6.0122,6.0369,6.0122,6.0369,568000.0
2009-07-01 15:35:00,7.35,7.36,7.33,7.35,336800.0,6.0369,6.0451,6.0204,6.0369,336800.0
2009-07-01 15:40:00,7.35,7.37,7.29,7.31,912000.0,6.0369,6.0533,5.9876,6.004,912000.0
2009-07-01 15:45:00,7.31,7.31,7.29,7.29,618800.0,6.004,6.004,5.9876,5.9876,618800.0
2009-07-01 15:50:00,7.29,7.34,7.29,7.31,1223200.0,5.9876,6.0286,5.9876,6.004,1223200.0
2009-07-01 15:55:00,7.31,7.33,7.3,7.3,1351200.0,6.004,6.0204,5.9958,5.9958,1351200.0
2009-07-02 09:30:00,6.97,6.97,6.75,6.77,2453600.0,5.7247,5.7247,5.5441,5.5605,2453600.0
2009-07-02 09:35:00,6.77,6.78,6.67,6.68,2140000.0,5.5605,5.5687,5.4783,5.4866,2140000.0
2009-07-02 09:40:00,6.68,6.7,6.64,6.68,2469600.0,5.4866,5.503,5.4537,5.4866,2469600.0
2009-07-02 09:45:00,6.68,6.74,6.64,6.74,1816800.0,5.4866,5.5358,5.4537,5.5358,1816800.0
2009-07-02 09:50:00,6.74,6.74,6.67,6.68,1696400.0,5.5358,5.5358,5.4783,5.4866,1696400.0
2009-07-02 09:55:00,6.68,6.72,6.68,6.71,1196800.0,5.4866,5.5194,5.4866,5.5112,1196800.0
2009-07-02 10:00:00,6.7,6.73,6.66,6.68,2161600.0,5.503,5.5276,5.4701,5.4866,2161600.0
2009-07-02 10:05:00,6.68,6.69,6.59,6.61,2588000.0,5.4866,5.4948,5.4126,5.4291,2588000.0
2009-07-02 10:10:00,6.6,6.62,6.58,6.62,1638400.0,5.4209,5.4373,5.4044,5.4373,1638400.0
2009-07-02 10:15:00,6.62,6.65,6.61,6.63,1433600.0,5.4373,5.4619,5.4291,5.4455,1433600.0
2009-07-02 10:20:00,6.63,6.63,6.56,6.59,1441600.0,5.4455,5.4455,5.388,5.4126,1441600.0
2009-07-02 10:25:00,6.59,6.62,6.59,6.62,718400.0,5.4126,5.4373,5.4126,5.4373,718400.0
2009-07-02 10:30:00,6.62,6.63,6.59,6.63,853200.0,5.4373,5.4455,5.4126,5.4455,853200.0
2009-07-02 10:35:00,6.63,6.64,6.61,6.61,728000.0,5.4455,5.4537,5.4291,5.4291,728000.0
2009-07-02 10:40:00,6.62,6.62,6.59,6.61,598400.0,5.4373,5.4373,5.4126,5.4291,598400.0
2009-07-02 10:45:00,6.61,6.62,6.58,6.6,592000.0,5.4291,5.4373,5.4044,5.4209,592000.0
2009-07-02 10:50:00,6.6,6.63,6.59,6.63,529600.0,5.4209,5.4455,5.4126,5.4455,529600.0
2009-07-02 10:55:00,6.63,6.64,6.61,6.62,519200.0,5.4455,5.4537,5.4291,5.4373,519200.0
2009-07-02 11:00:00,6.61,6.62,6.6,6.62,492800.0,5.4291,5.4373,5.4209,5.4373,492800.0
2009-07-02 11:05:00,6.62,6.65,6.61,6.64,298000.0,5.4373,5.4619,5.4291,5.4537,298000.0
2009-07-02 11:10:00,6.64,6.66,6.64,6.65,431600.0,5.4537,5.4701,5.4537,5.4619,431600.0
2009-07-02 11:15:00,6.66,6.67,6.64,6.66,605600.0,5.4701,5.4783,5.4537,5.4701,605600.0
2009-07-02 11:20:00,6.66,6.66,6.64,6.64,369600.0,5.4701,5.4701,5.4537,5.4537,369600.0
2009-07-02 11:25:00,6.64,6.66,6.62,6.64,394000.0,5.4537,5.4701,5.4373,5.4537,394000.0
2009-07-02 11:30:00,6.64,6.64,6.63,6.63,248800.0,5.4537,5.4537,5.4455,5.4455,248800.0
2009-07-02 11:35:00,6.63,6.66,6.61,6.66,488800.0,5.4455,5.4701,5.4291,5.4701,488800.0
2009-07-02 11:40:00,6.66,6.66,6.63,6.64,290000.0,5.4701,5.4701,5.4455,5.4537,290000.0
2009-07-02 11:45:00,6.63,6.64,6.62,6.64,388400.0,5.4455,5.4537,5.4373,5.4537,388400.0
2009-07-02 11:50:00,6.64,6.65,6.63,6.63,409600.0,5.4537,5.4619,5.4455,5.4455,409600.0
2009-07-02 11:55:00,6.63,6.64,6.63,6.64,240400.0,5.4455,5.4537,5.4455,5.4537,240400.0
2009-07-02 12:00:00,6.64,6.66,6.63,6.65,461600.0,5.4537,5.4701,5.4455,5.4619,461600.0
2009-07-02 12:05:00,6.65,6.65,6.64,6.65,94000.0,5.4619,5.4619,5.4537,5.4619,94000.0
2009-07-02 12:10:00,6.65,6.66,6.64,6.65,106000.0,5.4619,5.4701,5.4537,5.4619,106000.0
2009-07-02 12:15:00,6.65,6.66,6.64,6.64,176400.0,5.4619,5.4701,5.4537,5.4537,176400.0
2009-07-02 12:20:00,6.63,6.64,6.63,6.63,206400.0,5.4455,5.4537,5.4455,5.4455,206400.0
2009-07-02 12:25:00,6.63,6.64,6.62,6.62,120400.0,5.4455,5.4537,5.4373,5.4373,120400.0
2009-07-02 12:30:00,6.62,6.63,6.61,6.61,335600.0,5.4373,5.4455,5.4291,5.4291,335600.0
2009-07-02 12:35:00,6.61,6.62,6.6,6.62,339600.0,5.4291,5.4373,5.4209,5.4373,339600.0
2009-07-02 12:40:00,6.62,6.62,6.61,6.61,99600.0,5.4373,5.4373,5.4291,5.4291,99600.0
2009-07-02 12:45:00,6.61,6.62,6.61,6.61,137200.0,5.4291,5.4373,5.4291,5.4291,137200.0
2009-07-02 12:50:00,6.61,6.62,6.6,6.61,199200.0,5.4291,5.4373,5.4209,5.4291,199200.0
2009-07-02 12:55:00,6.6,6.6,6.59,6.6,467200.0,5.4209,5.4209,5.4126,5.4209,467200.0
2009-07-02 13:00:00,6.6,6.61,6.6,6.61,204000.0,5.4209,5.4291,5.4209,5.4291,204000.0
2009-07-02 13:05:00,6.61,6.62,6.61,6.62,48000.0,5.4291,5.4373,5.4291,5.4373,48000.0
2009-07-02 13:10:00,6.62,6.63,6.61,6.62,538000.0,5.4373,5.4455,5.4291,5.4373,538000.0
2009-07-02 13:15:00,6.62,6.63,6.61,6.61,187600.0,5.4373,5.4455,5.4291,5.4291,187600.0
2009-07-02 13:20:00,6.61,6.61,6.59,6.59,264000.0,5.4291,5.4291,5.4126,5.4126,264000.0
2009-07-02 13:25:00,6.59,6.62,6.59,6.61,324800.0,5.4126,5.4373,5.4126,5.4291,324800.0
2009-07-02 13:30:00,6.61,6.61,6.59,6.6,232400.0,5.4291,5.4291,5.4126,5.4209,232400.0
2009-07-02 13:35:00,6.6,6.62,6.59,6.61,306800.0,5.4209,5.4373,5.4126,5.4291,306800.0
2009-07-02 13:40:00,6.61,6.64,6.61,6.63,411600.0,5.4291,5.4537,5.4291,5.4455,411600.0
2009-07-02 13:45:00,6.63,6.63,6.61,6.62,114800.0,5.4455,5.4455,5.4291,5.4373,114800.0
2009-07-02 13:50:00,6.62,6.62,6.59,6.61,482000.0,5.4373,5.4373,5.4126,5.4291,482000.0
2009-07-02 13:55:00,6.6,6.61,6.6,6.61,207200.0,5.4209,5.4291,5.4209,5.4291,207200.0
2009-07-02 14:00:00,6.6,6.63,6.6,6.62,224000.0,5.4209,5.4455,5.4209,5.4373,224000.0
2009-07-02 14:05:00,6.62,6.63,6.62,6.62,172800.0,5.4373,5.4455,5.4373,5.4373,172800.0
2009-07-02 14:10:00,6.62,6.62,6.61,6.61,540000.0,5.4373,5.4373,5.4291,5.4291,540000.0
2009-07-02 14:15:00,6.61,6.61,6.59,6.6,197600.0,5.4291,5.4291,5.4126,5.4209,197600.0
2009-07-02 14:20:00,6.61,6.62,6.6,6.62,118000.0,5.4291,5.4373,5.4209,5.4373,118000.0
2009-07-02 14:25:00,6.62,6.62,6.6,6.6,188800.0,5.4373,5.4373,5.4209,5.4209,188800.0
2009-07-02 14:30:00,6.6,6.6,6.56,6.58,798000.0,5.4209,5.4209,5.388,5.4044,798000.0
2009-07-02 14:35:00,6.58,6.6,6.58,6.59,355200.0,5.4044,5.4209,5.4044,5.4126,355200.0
2009-07-02 14:40:00,6.59,6.59,6.58,6.59,204800.0,5.4126,5.4126,5.4044,5.4126,204800.0
2009-07-02 14:45:00,6.59,6.6,6.58,6.58,384000.0,5.4126,5.4209,5.4044,5.4044,384000.0
2009-07-02 14:50:00,6.58,6.59,6.58,6.59,333200.0,5.4044,5.4126,5.4044,5.4126,333200.0
2009-07-02 14:55:00,6.6,6.61,6.6,6.61,184800.0,5.4209,5.4291,5.4209,5.4291,184800.0
2009-07-02 15:00:00,6.61,6.61,6.61,6.61,124800.0,5.4291,5.4291,5.4291,5.4291,124800.0
2009-07-02 15:05:00,6.61,6.62,6.61,6.62,188400.0,5.4291,5.4373,5.4291,5.4373,188400.0
2009-07-02 15:10:00,6.62,6.62,6.59,6.6,542400.0,5.4373,5.4373,5.4126,5.4209,542400.0
2009-07-02 15:15:00,6.6,6.6,6.58,6.59,211200.0,5.4209,5.4209,5.4044,5.4126,211200.0
2009-07-02 15:20:00,6.59,6.59,6.51,6.52,1504000.0,5.4126,5.4126,5.3469,5.3551,1504000.0
2009-07-02 15:25:00,6.53,6.53,6.5,6.5,1064000.0,5.3634,5.3634,5.3387,5.3387,1064000.0
2009-07-02 15:30:00,6.5,6.51,6.48,6.5,1478800.0,5.3387,5.3469,5.3223,5.3387,1478800.0
2009-07-02 15:35:00,6.5,6.55,6.5,6.55,973200.0,5.3387,5.3798,5.3387,5.3798,973200.0
2009-07-02 15:40:00,6.55,6.57,6.53,6.57,1582000.0,5.3798,5.3962,5.3634,5.3962,1582000.0
2009-07-02 15:45:00,6.57,6.61,6.57,6.57,1174400.0,5.3962,5.4291,5.3962,5.3962,1174400.0
2009-07-02 15:50:00,6.58,6.58,6.56,6.58,432800.0,5.4044,5.4044,5.388,5.4044,432800.0
2009-07-02 15:55:00,6.58,6.6,6.55,6.6,1376400.0,5.4044,5.4209,5.3798,5.4209,1376400.0
2009-07-06 09:30:00,6.4,6.43,6.38,6.42,1782800.0,5.2566,5.2812,5.2402,5.273,1782800.0
2009-07-06 09:35:00,6.42,6.44,6.39,6.44,1406000.0,5.273,5.2894,5.2484,5.2894,1406000.0
2009-07-06 09:40:00,6.43,6.49,6.4,6.42,1668400.0,5.2812,5.3305,5.2566,5.273,1668400.0
2009-07-06 09:45:00,6.43,6.46,6.38,6.46,1262400.0,5.2812,5.3059,5.2402,5.3059,1262400.0
2009-07-06 09:50:00,6.46,6.46,6.36,6.37,993200.0,5.3059,5.3059,5.2237,5.2319,993200.0
2009-07-06 09:55:00,6.36,6.39,6.34,6.37,1444800.0,5.2237,5.2484,5.2073,5.2319,1444800.0
2009-07-06 10:00:00,6.37,6.43,6.27,6.3,2285600.0,5.2319,5.2812,5.1498,5.1744,2285600.0
2009-07-06 10:05:00,6.3,6.32,6.25,6.25,1303200.0,5.1744,5.1909,5.1334,5.1334,1303200.0
2009-07-06 10:10:00,6.25,6.26,6.2,6.21,2148000.0,5.1334,5.1416,5.0923,5.1005,2148000.0
2009-07-06 10:15:00,6.21,6.22,6.15,6.15,1800400.0,5.1005,5.1087,5.0512,5.0512,1800400.0
2009-07-06 10:20:00,6.15,6.17,6.11,6.16,1607200.0,5.0512,5.0677,5.0184,5.0595,1607200.0
2009-07-06 10:25:00,6.16,6.17,6.11,6.14,980400.0,5.0595,5.0677,5.0184,5.043,980400.0
2009-07-06 10:30:00,6.14,6.14,6.08,6.12,997600.0,5.043,5.043,4.9938,5.0266,997600.0
2009-07-06 10:35:00,6.12,6.12,6.08,6.09,666400.0,5.0266,5.0266,4.9938,5.002,666400.0
2009-07-06 10:40:00,6.09,6.1,6.07,6.09,1392400.0,5.002,5.0102,4.9855,5.002,1392400.0
2009-07-06 10:45:00,6.1,6.15,6.1,6.13,927600.0,5.0102,5.0512,5.0102,5.0348,927600.0
2009-07-06 10:50:00,6.13,6.13,6.08,6.1,572800.0,5.0348,5.0348,4.9938,5.0102,572800.0
2009-07-06 10:55:00,6.11,6.13,6.09,6.12,822000.0,5.0184,5.0348,5.002,5.0266,822000.0
2009-07-06 11:00:00,6.11,6.14,6.11,6.14,377200.0,5.0184,5.043,5.0184,5.043,377200.0
2009-07-06 11:05:00,6.14,6.14,6.1,6.11,436800.0,5.043,5.043,5.0102,5.0184,436800.0
2009-07-06 11:10:00,6.1,6.15,6.1,6.13,311600.0,5.0102,5.0512,5.0102,5.0348,311600.0
2009-07-06 11:15:00,6.13,6.17,6.13,6.17,352400.0,5.0348,5.0677,5.0348,5.0677,352400.0
2009-07-06 11:20:00,6.17,6.2,6.16,6.17,809200.0,5.0677,5.0923,5.0595,5.0677,809200.0
2009-07-06 11:25:00,6.17,6.18,6.16,6.17,221600.0,5.0677,5.0759,5.0595,5.0677,221600.0
2009-07-06 11:30:00,6.17,6.17,6.15,6.17,334800.0,5.0677,5.0677,5.0512,5.0677,334800.0
2009-07-06 11:35:00,6.17,6.2,6.16,6.2,321600.0,5.0677,5.0923,5.0595,5.0923,321600.0
2009-07-06 11:40:00,6.2,6.2,6.16,6.17,330400.0,5.0923,5.0923,5.0595,5.0677,330400.0
2009-07-06 11:45:00,6.17,6.21,6.17,6.21,252400.0,5.0677,5.1005,5.0677,5.1005,252400.0
2009-07-06 11:50:00,6.21,6.22,6.17,6.18,450800.0,5.1005,5.1087,5.0677,5.0759,450800.0
2009-07-06 11:55:00,6.17,6.17,6.13,6.15,472400.0,5.0677,5.0677,5.0348,5.0512,472400.0
2009-07-06 12:00:00,6.15,6.17,6.14,6.16,243600.0,5.0512,5.0677,5.043,5.0595,243600.0
2009-07-06 12:05:00,6.16,6.17,6.15,6.15,116000.0,5.0595,5.0677,5.0512,5.0512,116000.0
2009-07-06 12:10:00,6.15,6.17,6.15,6.16,217600.0,5.0512,5.0677,5.0512,5.0595,217600.0
2009-07-06 12:15:00,6.17,6.18,6.16,6.18,312000.0,5.0677,5.0759,5.0595,5.0759,312000.0
2009-07-06 12:20:00,6.18,6.19,6.17,6.18,208000.0,5.0759,5.0841,5.0677,5.0759,208000.0
2009-07-06 12:25:00,6.18,6.18,6.15,6.17,305600.0,5.0759,5.0759,5.0512,5.0677,305600.0
2009-07-06 12:30:00,6.17,6.18,6.16,6.17,269200.0,5.0677,5.0759,5.0595,5.0677,269200.0
2009-07-06 12:35:00,6.17,6.18,6.17,6.17,94000.0,5.0677,5.0759,5.0677,5.0677,94000.0
2009-07-06 12:40:00,6.17,6.17,6.15,6.16,223200.0,5.0677,5.0677,5.0512,5.0595,223200.0
2009-07-06 12:45:00,6.16,6.18,6.16,6.17,226000.0,5.0595,5.0759,5.0595,5.0677,226000.0
2009-07-06 12:50:00,6.17,6.18,6.15,6.17,212000.0,5.0677,5.0759,5.0512,5.0677,212000.0
2009-07-06 12:55:00,6.17,6.19,6.17,6.17,279200.0,5.0677,5.0841,5.0677,5.0677,279200.0
2009-07-06 13:00:00,6.17,6.18,6.17,6.17,276400.0,5.0677,5.0759,5.0677,5.0677,276400.0
2009-07-06 13:05:00,6.18,6.19,6.17,6.19,271600.0,5.0759,5.0841,5.0677,5.0841,271600.0
2009-07-06 13:10:00,6.19,6.21,6.18,6.21,235200.0,5.0841,5.1005,5.0759,5.1005,235200.0
2009-07-06 13:15:00,6.21,6.28,6.2,6.25,1238000.0,5.1005,5.158,5.0923,5.1334,1238000.0
2009-07-06 13:20:00,6.25,6.29,6.25,6.29,927200.0,5.1334,5.1662,5.1334,5.1662,927200.0
2009-07-06 13:25:00,6.29,6.29,6.26,6.27,696800.0,5.1662,5.1662,5.1416,5.1498,696800.0
2009-07-06 13:30:00,6.27,6.27,6.25,6.25,409200.0,5.1498,5.1498,5.1334,5.1334,409200.0
2009-07-06 13:35:00,6.24,6.24,6.22,6.24,779600.0,5.1252,5.1252,5.1087,5.1252,779600.0
2009-07-06 13:40:00,6.24,6.24,6.23,6.23,284400.0,5.1252,5.1252,5.117,5.117,284400.0
2009-07-06 13:45:00,6.24,6.24,6.21,6.21,248000.0,5.1252,5.1252,5.1005,5.1005,248000.0
2009-07-06 13:50:00,6.22,6.23,6.21,6.23,362800.0,5.1087,5.117,5.1005,5.117,362800.0
2009-07-06 13:55:00,6.23,6.23,6.21,6.22,260000.0,5.117,5.117,5.1005,5.1087,260000.0
2009-07-06 14:00:00,6.22,6.23,6.22,6.23,336000.0,5.1087,5.117,5.1087,5.117,336000.0
2009-07-06 14:05:00,6.23,6.25,6.23,6.24,545600.0,5.117,5.1334,5.117,5.1252,545600.0
2009-07-06 14:10:00,6.24,6.25,6.23,6.25,209600.0,5.1252,5.1334,5.117,5.1334,209600.0
2009-07-06 14:15:00,6.25,6.27,6.24,6.24,688400.0,5.1334,5.1498,5.1252,5.1252,688400.0
2009-07-06 14:20:00,6.24,6.24,6.2,6.21,580000.0,5.1252,5.1252,5.0923,5.1005,580000.0
2009-07-06 14:25:00,6.21,6.24,6.21,6.24,113600.0,5.1005,5.1252,5.1005,5.1252,113600.0
2009-07-06 14:30:00,6.24,6.25,6.22,6.25,429200.0,5.1252,5.1334,5.1087,5.1334,429200.0
2009-07-06 14:35:00,6.25,6.25,6.23,6.23,253200.0,5.1334,5.1334,5.117,5.117,253200.0
2009-07-06 14:40:00,6.23,6.23,6.2,6.22,212000.0,5.117,5.117,5.0923,5.1087,212000.0
2009-07-06 14:45:00,6.22,6.24,6.21,6.22,348000.0,5.1087,5.1252,5.1005,5.1087,348000.0
2009-07-06 14:50:00,6.22,6.22,6.19,6.21,252400.0,5.1087,5.1087,5.0841,5.1005,252400.0
2009-07-06 14:55:00,6.21,6.23,6.21,6.23,311200.0,5.1005,5.117,5.1005,5.117,311200.0
2009-07-06 15:00:00,6.23,6.29,6.23,6.26,782800.0,5.117,5.1662,5.117,5.1416,782800.0
2009-07-06 15:05:00,6.26,6.27,6.25,6.25,389200.0,5.1416,5.1498,5.1334,5.1334,389200.0
2009-07-06 15:10:00,6.25,6.26,6.23,6.24,539600.0,5.1334,5.1416,5.117,5.1252,539600.0
2009-07-06 15:15:00,6.25,6.27,6.24,6.25,277200.0,5.1334,5.1498,5.1252,5.1334,277200.0
2009-07-06 15:20:00,6.25,6.28,6.25,6.27,495600.0,5.1334,5.158,5.1334,5.1498,495600.0
2009-07-06 15:25:00,6.27,6.29,6.25,6.26,540000.0,5.1498,5.1662,5.1334,5.1416,540000.0
2009-07-06 15:30:00,6.26,6.26,6.21,6.23,1388000.0,5.1416,5.1416,5.1005,5.117,1388000.0
2009-07-06 15:35:00,6.23,6.25,6.21,6.24,939200.0,5.117,5.1334,5.1005,5.1252,939200.0
2009-07-06 15:40:00,6.24,6.3,6.24,6.29,1248400.0,5.1252,5.1744,5.1252,5.1662,1248400.0
2009-07-06 15:45:00,6.3,6.36,6.3,6.33,2301200.0,5.1744,5.2237,5.1744,5.1991,2301200.0
2009-07-06 15:50:00,6.33,6.39,6.33,6.37,1417600.0,5.1991,5.2484,5.1991,5.2319,1417600.0
2009-07-06 15:55:00,6.37,6.41,6.36,6.39,2432400.0,5.2319,5.2648,5.2237,5.2484,2432400.0
2009-07-07 09:30:00,6.35,6.39,6.32,6.34,1267600.0,5.2155,5.2484,5.1909,5.2073,1267600.0
2009-07-07 09:35:00,6.34,6.37,6.31,6.32,1299200.0,5.2073,5.2319,5.1827,5.1909,1299200.0
2009-07-07 09:40:00,6.32,6.32,6.27,6.27,1633600.0,5.1909,5.1909,5.1498,5.1498,1633600.0
2009-07-07 09:45:00,6.27,6.3,6.25,6.29,1190400.0,5.1498,5.1744,5.1334,5.1662,1190400.0
2009-07-07 09:50:00,6.29,6.37,6.29,6.36,1007600.0,5.1662,5.2319,5.1662,5.2237,1007600.0
2009-07-07 09:55:00,6.36,6.36,6.3,6.33,854400.0,5.2237,5.2237,5.1744,5.1991,854400.0
2009-07-07 10:00:00,6.33,6.33,6.22,6.25,1342000.0,5.1991,5.1991,5.1087,5.1334,1342000.0
2009-07-07 10:05:00,6.25,6.26,6.21,6.24,1057600.0,5.1334,5.1416,5.1005,5.1252,1057600.0
2009-07-07 10:10:00,6.24,6.25,6.18,6.19,1143600.0,5.1252,5.1334,5.0759,5.0841,1143600.0
2009-07-07 10:15:00,6.19,6.21,6.16,6.2,692400.0,5.0841,5.1005,5.0595,5.0923,692400.0
2009-07-07 10:20:00,6.2,6.23,6.2,6.2,408400.0,5.0923,5.117,5.0923,5.0923,408400.0
2009-07-07 10:25:00,6.2,6.23,6.19,6.23,596400.0,5.0923,5.117,5.0841,5.117,596400.0
2009-07-07 10:30:00,6.23,6.23,6.21,6.22,336000.0,5.117,5.117,5.1005,5.1087,336000.0
2009-07-07 10:35:00,6.21,6.22,6.18,6.19,321200.0,5.1005,5.1087,5.0759,5.0841,321200.0
2009-07-07 10:40:00,6.19,6.25,6.19,6.25,695600.0,5.0841,5.1334,5.0841,5.1334,695600.0
2009-07-07 10:45:00,6.25,6.26,6.24,6.24,288800.0,5.1334,5.1416,5.1252,5.1252,288800.0
2009-07-07 10:50:00,6.24,6.26,6.23,6.26,186000.0,5.1252,5.1416,5.117,5.1416,186000.0
2009-07-07 10:55:00,6.26,6.26,6.23,6.23,504000.0,5.1416,5.1416,5.117,5.117,504000.0
2009-07-07 11:00:00,6.22,6.24,6.21,6.23,447600.0,5.1087,5.1252,5.1005,5.117,447600.0
2009-07-07 11:05:00,6.23,6.26,6.23,6.25,637600.0,5.117,5.1416,5.117,5.1334,637600.0
2009-07-07 11:10:00,6.25,6.26,6.25,6.25,494400.0,5.1334,5.1416,5.1334,5.1334,494400.0
2009-07-07 11:15:00,6.25,6.26,6.24,6.25,200800.0,5.1334,5.1416,5.1252,5.1334,200800.0
2009-07-07 11:20:00,6.25,6.25,6.24,6.24,94400.0,5.1334,5.1334,5.1252,5.1252,94400.0
2009-07-07 11:25:00,6.24,6.25,6.2,6.2,419200.0,5.1252,5.1334,5.0923,5.0923,419200.0
2009-07-07 11:30:00,6.19,6.22,6.19,6.21,437600.0,5.0841,5.1087,5.0841,5.1005,437600.0
2009-07-07 11:35:00,6.21,6.22,6.17,6.18,728400.0,5.1005,5.1087,5.0677,5.0759,728400.0
2009-07-07 11:40:00,6.18,6.19,6.14,6.14,669600.0,5.0759,5.0841,5.043,5.043,669600.0
2009-07-07 11:45:00,6.14,6.17,6.14,6.16,345600.0,5.043,5.0677,5.043,5.0595,345600.0
2009-07-07 11:50:00,6.16,6.2,6.16,6.2,538000.0,5.0595,5.0923,5.0595,5.0923,538000.0
2009-07-07 11:55:00,6.2,6.22,6.19,6.21,419200.0,5.0923,5.1087,5.0841,5.1005,419200.0
2009-07-07 12:00:00,6.21,6.21,6.18,6.19,246400.0,5.1005,5.1005,5.0759,5.0841,246400.0
2009-07-07 12:05:00,6.19,6.19,6.17,6.17,117200.0,5.0841,5.0841,5.0677,5.0677,117200.0
2009-07-07 12:10:00,6.17,6.19,6.17,6.18,187600.0,5.0677,5.0841,5.0677,5.0759,187600.0
2009-07-07 12:15:00,6.18,6.2,6.18,6.2,157200.0,5.0759,5.0923,5.0759,5.0923,157200.0
2009-07-07 12:20:00,6.2,6.2,6.18,6.18,222400.0,5.0923,5.0923,5.0759,5.0759,222400.0
2009-07-07 12:25:00,6.18,6.18,6.17,6.18,444800.0,5.0759,5.0759,5.0677,5.0759,444800.0
2009-07-07 12:30:00,6.18,6.18,6.16,6.17,154400.0,5.0759,5.0759,5.0595,5.0677,154400.0
2009-07-07 12:35:00,6.17,6.17,6.15,6.15,346400.0,5.0677,5.0677,5.0512,5.0512,346400.0
2009-07-07 12:40:00,6.15,6.16,6.14,6.16,501200.0,5.0512,5.0595,5.043,5.0595,501200.0
2009-07-07 12:45:00,6.16,6.18,6.16,6.18,440400.0,5.0595,5.0759,5.0595,5.0759,440400.0
2009-07-07 12:50:00,6.18,6.19,6.17,6.17,166800.0,5.0759,5.0841,5.0677,5.0677,166800.0
2009-07-07 12:55:00,6.17,6.17,6.15,6.17,250000.0,5.0677,5.0677,5.0512,5.0677,250000.0
2009-07-07 13:00:00,6.17,6.17,6.16,6.17,350000.0,5.0677,5.0677,5.0595,5.0677,350000.0
2009-07-07 13:05:00,6.16,6.2,6.16,6.2,946800.0,5.0595,5.0923,5.0595,5.0923,946800.0
2009-07-07 13:10:00,6.2,6.23,6.2,6.23,1027200.0,5.0923,5.117,5.0923,5.117,1027200.0
2009-07-07 13:15:00,6.23,6.24,6.21,6.22,339600.0,5.117,5.1252,5.1005,5.1087,339600.0
2009-07-07 13:20:00,6.22,6.24,6.2,6.21,354000.0,5.1087,5.1252,5.0923,5.1005,354000.0
2009-07-07 13:25:00,6.21,6.23,6.2,6.22,189200.0,5.1005,5.117,5.0923,5.1087,189200.0
2009-07-07 13:30:00,6.22,6.25,6.22,6.23,702000.0,5.1087,5.1334,5.1087,5.117,702000.0
2009-07-07 13:35:00,6.22,6.24,6.21,6.23,412000.0,5.1087,5.1252,5.1005,5.117,412000.0
2009-07-07 13:40:00,6.23,6.25,6.22,6.22,268800.0,5.117,5.1334,5.1087,5.1087,268800.0
2009-07-07 13:45:00,6.23,6.24,6.21,6.21,275200.0,5.117,5.1252,5.1005,5.1005,275200.0
2009-07-07 13:50:00,6.21,6.22,6.18,6.19,270400.0,5.1005,5.1087,5.0759,5.0841,270400.0
2009-07-07 13:55:00,6.19,6.23,6.19,6.22,208400.0,5.0841,5.117,5.0841,5.1087,208400.0
2009-07-07 14:00:00,6.23,6.24,6.22,6.23,89600.0,5.117,5.1252,5.1087,5.117,89600.0
2009-07-07 14:05:00,6.23,6.23,6.21,6.21,420000.0,5.117,5.117,5.1005,5.1005,420000.0
2009-07-07 14:10:00,6.21,6.25,6.21,6.24,397600.0,5.1005,5.1334,5.1005,5.1252,397600.0
2009-07-07 14:15:00,6.24,6.24,6.2,6.21,309600.0,5.1252,5.1252,5.0923,5.1005,309600.0
2009-07-07 14:20:00,6.21,6.24,6.21,6.24,281600.0,5.1005,5.1252,5.1005,5.1252,281600.0
2009-07-07 14:25:00,6.24,6.24,6.23,6.23,248000.0,5.1252,5.1252,5.117,5.117,248000.0
2009-07-07 14:30:00,6.23,6.23,6.21,6.22,149600.0,5.117,5.117,5.1005,5.1087,149600.0
2009-07-07 14:35:00,6.21,6.25,6.21,6.24,332800.0,5.1005,5.1334,5.1005,5.1252,332800.0
2009-07-07 14:40:00,6.24,6.25,6.22,6.23,174800.0,5.1252,5.1334,5.1087,5.117,174800.0
2009-07-07 14:45:00,6.23,6.23,6.2,6.2,259200.0,5.117,5.117,5.0923,5.0923,259200.0
2009-07-07 14:50:00,6.2,6.2,6.11,6.15,1756000.0,5.0923,5.0923,5.0184,5.0512,1756000.0
2009-07-07 14:55:00,6.14,6.15,6.13,6.14,406400.0,5.043,5.0512,5.0348,5.043,406400.0
2009-07-07 15:00:00,6.14,6.14,6.07,6.07,1345200.0,5.043,5.043,4.9855,4.9855,1345200.0
2009-07-07 15:05:00,6.07,6.08,6.04,6.06,1000800.0,4.9855,4.9938,4.9609,4.9773,1000800.0
2009-07-07 15:10:00,6.06,6.08,6.06,6.08,869600.0,4.9773,4.9938,4.9773,4.9938,869600.0
2009-07-07 15:15:00,6.08,6.1,6.07,6.09,976800.0,4.9938,5.0102,4.9855,5.002,976800.0
2009-07-07 15:20:00,6.09,6.09,6.05,6.06,532400.0,5.002,5.002,4.9691,4.9773,532400.0
2009-07-07 15:25:00,6.06,6.14,6.05,6.12,984800.0,4.9773,5.043,4.9691,5.0266,984800.0
2009-07-07 15:30:00,6.12,6.13,6.09,6.1,493600.0,5.0266,5.0348,5.002,5.0102,493600.0
2009-07-07 15:35:00,6.1,6.11,6.08,6.09,538800.0,5.0102,5.0184,4.9938,5.002,538800.0
2009-07-07 15:40:00,6.09,6.1,6.04,6.06,939600.0,5.002,5.0102,4.9609,4.9773,939600.0
2009-07-07 15:45:00,6.06,6.08,5.99,6.0,2140400.0,4.9773,4.9938,4.9198,4.928,2140400.0
2009-07-07 15:50:00,6.0,6.01,5.97,5.98,1900000.0,4.928,4.9363,4.9034,4.9116,1900000.0
2009-07-07 15:55:00,5.98,6.01,5.98,5.98,2828000.0,4.9116,4.9363,4.9116,4.9116,2828000.0
2009-07-08 09:30:00,6.04,6.09,6.02,6.08,2196000.0,4.9609,5.002,4.9445,4.9938,2196000.0
2009-07-08 09:35:00,6.08,6.12,6.0,6.01,1819600.0,4.9938,5.0266,4.928,4.9363,1819600.0
2009-07-08 09:40:00,6.0,6.06,5.99,6.04,1057200.0,4.928,4.9773,4.9198,4.9609,1057200.0
2009-07-08 09:45:00,6.04,6.1,6.03,6.06,1192800.0,4.9609,5.0102,4.9527,4.9773,1192800.0
2009-07-08 09:50:00,6.06,6.08,6.0,6.01,1036800.0,4.9773,4.9938,4.928,4.9363,1036800.0
2009-07-08 09:55:00,6.01,6.01,5.95,5.95,938000.0,4.9363,4.9363,4.887,4.887,938000.0
2009-07-08 10:00:00,5.96,6.06,5.95,6.03,1232400.0,4.8952,4.9773,4.887,4.9527,1232400.0
2009-07-08 10:05:00,6.03,6.06,5.98,5.99,1150000.0,4.9527,4.9773,4.9116,4.9198,1150000.0
2009-07-08 10:10:00,5.99,6.04,5.98,6.0,691600.0,4.9198,4.9609,4.9116,4.928,691600.0
2009-07-08 10:15:00,6.0,6.04,5.99,6.04,422800.0,4.928,4.9609,4.9198,4.9609,422800.0
2009-07-08 10:20:00,6.03,6.06,6.0,6.01,1118800.0,4.9527,4.9773,4.928,4.9363,1118800.0
2009-07-08 10:25:00,6.01,6.01,5.98,6.0,750000.0,4.9363,4.9363,4.9116,4.928,750000.0
2009-07-08 10:30:00,6.0,6.0,5.95,5.97,879200.0,4.928,4.928,4.887,4.9034,879200.0
2009-07-08 10:35:00,5.97,5.98,5.91,5.93,1470800.0,4.9034,4.9116,4.8541,4.8706,1470800.0
2009-07-08 10:40:00,5.92,5.93,5.9,5.93,886400.0,4.8623,4.8706,4.8459,4.8706,886400.0
2009-07-08 10:45:00,5.94,5.95,5.93,5.93,702000.0,4.8788,4.887,4.8706,4.8706,702000.0
2009-07-08 10:50:00,5.93,5.95,5.91,5.92,636800.0,4.8706,4.887,4.8541,4.8623,636800.0
2009-07-08 10:55:00,5.92,5.93,5.89,5.89,597200.0,4.8623,4.8706,4.8377,4.8377,597200.0
2009-07-08 11:00:00,5.88,5.89,5.84,5.85,1464400.0,4.8295,4.8377,4.7966,4.8048,1464400.0
2009-07-08 11:05:00,5.86,5.86,5.76,5.78,1990400.0,4.8131,4.8131,4.7309,4.7474,1990400.0
2009-07-08 11:10:00,5.78,5.8,5.78,5.79,610400.0,4.7474,4.7638,4.7474,4.7556,610400.0
2009-07-08 11:15:00,5.8,5.8,5.75,5.77,1224800.0,4.7638,4.7638,4.7227,4.7391,1224800.0
2009-07-08 11:20:00,5.77,5.77,5.68,5.68,2246000.0,4.7391,4.7391,4.6652,4.6652,2246000.0
2009-07-08 11:25:00,5.69,5.71,5.67,5.68,802000.0,4.6734,4.6899,4.657,4.6652,802000.0
2009-07-08 11:30:00,5.68,5.71,5.68,5.7,712000.0,4.6652,4.6899,4.6652,4.6816,712000.0
2009-07-08 11:35:00,5.7,5.72,5.7,5.7,731200.0,4.6816,4.6981,4.6816,4.6816,731200.0
2009-07-08 11:40:00,5.7,5.73,5.7,5.73,602800.0,4.6816,4.7063,4.6816,4.7063,602800.0
2009-07-08 11:45:00,5.73,5.74,5.73,5.74,498400.0,4.7063,4.7145,4.7063,4.7145,498400.0
2009-07-08 11:50:00,5.74,5.74,5.63,5.64,1166800.0,4.7145,4.7145,4.6242,4.6324,1166800.0
2009-07-08 11:55:00,5.64,5.68,5.63,5.67,960000.0,4.6324,4.6652,4.6242,4.657,960000.0
2009-07-08 12:00:00,5.67,5.67,5.64,5.67,630000.0,4.657,4.657,4.6324,4.657,630000.0
2009-07-08 12:05:00,5.66,5.68,5.66,5.68,492400.0,4.6488,4.6652,4.6488,4.6652,492400.0
2009-07-08 12:10:00,5.68,5.68,5.66,5.66,497200.0,4.6652,4.6652,4.6488,4.6488,497200.0
2009-07-08 12:15:00,5.66,5.67,5.63,5.63,558400.0,4.6488,4.657,4.6242,4.6242,558400.0
2009-07-08 12:20:00,5.63,5.63,5.59,5.6,851600.0,4.6242,4.6242,4.5913,4.5995,851600.0
2009-07-08 12:25:00,5.6,5.61,5.57,5.57,755200.0,4.5995,4.6077,4.5749,4.5749,755200.0
2009-07-08 12:30:00,5.57,5.62,5.57,5.62,693200.0,4.5749,4.6159,4.5749,4.6159,693200.0
2009-07-08 12:35:00,5.62,5.62,5.58,5.58,560400.0,4.6159,4.6159,4.5831,4.5831,560400.0
2009-07-08 12:40:00,5.59,5.6,5.58,5.6,325200.0,4.5913,4.5995,4.5831,4.5995,325200.0
2009-07-08 12:45:00,5.6,5.62,5.6,5.61,661200.0,4.5995,4.6159,4.5995,4.6077,661200.0
2009-07-08 12:50:00,5.61,5.64,5.61,5.64,289200.0,4.6077,4.6324,4.6077,4.6324,289200.0
2009-07-08 12:55:00,5.64,5.64,5.6,5.6,322400.0,4.6324,4.6324,4.5995,4.5995,322400.0
2009-07-08 13:00:00,5.6,5.66,5.6,5.66,967600.0,4.5995,4.6488,4.5995,4.6488,967600.0
2009-07-08 13:05:00,5.66,5.71,5.66,5.69,1506000.0,4.6488,4.6899,4.6488,4.6734,1506000.0
2009-07-08 13:10:00,5.69,5.7,5.66,5.7,669600.0,4.6734,4.6816,4.6488,4.6816,669600.0
2009-07-08 13:15:00,5.7,5.74,5.7,5.71,781200.0,4.6816,4.7145,4.6816,4.6899,781200.0
2009-07-08 13:20:00,5.71,5.73,5.7,5.72,453600.0,4.6899,4.7063,4.6816,4.6981,453600.0
2009-07-08 13:25:00,5.72,5.78,5.72,5.76,1059600.0,4.6981,4.7474,4.6981,4.7309,1059600.0
2009-07-08 13:30:00,5.77,5.79,5.75,5.75,898800.0,4.7391,4.7556,4.7227,4.7227,898800.0
2009-07-08 13:35:00,5.75,5.75,5.71,5.72,618000.0,4.7227,4.7227,4.6899,4.6981,618000.0
2009-07-08 13:40:00,5.72,5.75,5.71,5.74,481200.0,4.6981,4.7227,4.6899,4.7145,481200.0
2009-07-08 13:45:00,5.74,5.74,5.72,5.74,336800.0,4.7145,4.7145,4.6981,4.7145,336800.0
2009-07-08 13:50:00,5.73,5.73,5.68,5.69,538400.0,4.7063,4.7063,4.6652,4.6734,538400.0
2009-07-08 13:55:00,5.69,5.71,5.69,5.69,307200.0,4.6734,4.6899,4.6734,4.6734,307200.0
2009-07-08 14:00:00,5.69,5.71,5.67,5.7,484000.0,4.6734,4.6899,4.657,4.6816,484000.0
2009-07-08 14:05:00,5.69,5.69,5.63,5.64,537200.0,4.6734,4.6734,4.6242,4.6324,537200.0
2009-07-08 14:10:00,5.64,5.65,5.62,5.64,418400.0,4.6324,4.6406,4.6159,4.6324,418400.0
2009-07-08 14:15:00,5.65,5.65,5.62,5.63,331200.0,4.6406,4.6406,4.6159,4.6242,331200.0
2009-07-08 14:20:00,5.63,5.67,5.63,5.65,745600.0,4.6242,4.657,4.6242,4.6406,745600.0
2009-07-08 14:25:00,5.65,5.65,5.61,5.63,669600.0,4.6406,4.6406,4.6077,4.6242,669600.0
2009-07-08 14:30:00,5.63,5.64,5.57,5.59,838000.0,4.6242,4.6324,4.5749,4.5913,838000.0
2009-07-08 14:35:00,5.58,5.65,5.58,5.65,918000.0,4.5831,4.6406,4.5831,4.6406,918000.0
2009-07-08 14:40:00,5.64,5.65,5.61,5.61,559200.0,4.6324,4.6406,4.6077,4.6077,559200.0
2009-07-08 14:45:00,5.61,5.61,5.6,5.6,335600.0,4.6077,4.6077,4.5995,4.5995,335600.0
2009-07-08 14:50:00,5.6,5.69,5.6,5.67,1670400.0,4.5995,4.6734,4.5995,4.657,1670400.0
2009-07-08 14:55:00,5.67,5.68,5.64,5.66,1196400.0,4.657,4.6652,4.6324,4.6488,1196400.0
2009-07-08 15:00:00,5.67,5.72,5.67,5.7,904800.0,4.657,4.6981,4.657,4.6816,904800.0
2009-07-08 15:05:00,5.7,5.75,5.69,5.72,1088800.0,4.6816,4.7227,4.6734,4.6981,1088800.0
2009-07-08 15:10:00,5.72,5.73,5.68,5.7,1262800.0,4.6981,4.7063,4.6652,4.6816,1262800.0
2009-07-08 15:15:00,5.7,5.74,5.68,5.71,952400.0,4.6816,4.7145,4.6652,4.6899,952400.0
2009-07-08 15:20:00,5.71,5.73,5.68,5.69,1012400.0,4.6899,4.7063,4.6652,4.6734,1012400.0
2009-07-08 15:25:00,5.69,5.69,5.64,5.67,1033600.0,4.6734,4.6734,4.6324,4.657,1033600.0
2009-07-08 15:30:00,5.68,5.71,5.67,5.7,349600.0,4.6652,4.6899,4.657,4.6816,349600.0
2009-07-08 15:35:00,5.7,5.76,5.7,5.75,1284000.0,4.6816,4.7309,4.6816,4.7227,1284000.0
2009-07-08 15:40:00,5.75,5.83,5.74,5.82,1948400.0,4.7227,4.7884,4.7145,4.7802,1948400.0
2009-07-08 15:45:00,5.82,5.89,5.82,5.82,2694800.0,4.7802,4.8377,4.7802,4.7802,2694800.0
2009-07-08 15:50:00,5.82,5.82,5.76,5.79,1955600.0,4.7802,4.7802,4.7309,4.7556,1955600.0
2009-07-08 15:55:00,5.79,5.86,5.79,5.85,1946800.0,4.7556,4.8131,4.7556,4.8048,1946800.0
2009-07-09 09:30:00,5.95,5.99,5.9,5.94,2349600.0,4.887,4.9198,4.8459,4.8788,2349600.0
2009-07-09 09:35:00,5.94,5.95,5.87,5.87,1647200.0,4.8788,4.887,4.8213,4.8213,1647200.0
2009-07-09 09:40:00,5.87,5.89,5.8,5.81,2077600.0,4.8213,4.8377,4.7638,4.772,2077600.0
2009-07-09 09:45:00,5.81,5.83,5.78,5.78,1176000.0,4.772,4.7884,4.7474,4.7474,1176000.0
2009-07-09 09:50:00,5.78,5.87,5.75,5.86,1066800.0,4.7474,4.8213,4.7227,4.8131,1066800.0
2009-07-09 09:55:00,5.86,5.89,5.85,5.85,950400.0,4.8131,4.8377,4.8048,4.8048,950400.0
2009-07-09 10:00:00,5.86,5.87,5.81,5.86,1089600.0,4.8131,4.8213,4.772,4.8131,1089600.0
2009-07-09 10:05:00,5.86,5.92,5.84,5.88,1422000.0,4.8131,4.8623,4.7966,4.8295,1422000.0
2009-07-09 10:10:00,5.89,5.89,5.86,5.89,697200.0,4.8377,4.8377,4.8131,4.8377,697200.0
2009-07-09 10:15:00,5.88,5.91,5.88,5.88,1282000.0,4.8295,4.8541,4.8295,4.8295,1282000.0
2009-07-09 10:20:00,5.88,5.89,5.86,5.87,347600.0,4.8295,4.8377,4.8131,4.8213,347600.0
2009-07-09 10:25:00,5.87,5.87,5.79,5.86,1687200.0,4.8213,4.8213,4.7556,4.8131,1687200.0
2009-07-09 10:30:00,5.86,5.88,5.83,5.87,621200.0,4.8131,4.8295,4.7884,4.8213,621200.0
2009-07-09 10:35:00,5.87,5.91,5.86,5.87,847200.0,4.8213,4.8541,4.8131,4.8213,847200.0
2009-07-09 10:40:00,5.87,5.92,5.87,5.91,790800.0,4.8213,4.8623,4.8213,4.8541,790800.0
2009-07-09 10:45:00,5.91,5.92,5.84,5.84,501600.0,4.8541,4.8623,4.7966,4.7966,501600.0
2009-07-09 10:50:00,5.85,5.9,5.84,5.89,284800.0,4.8048,4.8459,4.7966,4.8377,284800.0
2009-07-09 10:55:00,5.89,5.9,5.87,5.89,299200.0,4.8377,4.8459,4.8213,4.8377,299200.0
2009-07-09 11:00:00,5.89,5.9,5.84,5.88,640400.0,4.8377,4.8459,4.7966,4.8295,640400.0
2009-07-09 11:05:00,5.88,5.88,5.81,5.84,522000.0,4.8295,4.8295,4.772,4.7966,522000.0
2009-07-09 11:10:00,5.84,5.86,5.83,5.83,466000.0,4.7966,4.8131,4.7884,4.7884,466000.0
2009-07-09 11:15:00,5.83,5.83,5.8,5.81,847200.0,4.7884,4.7884,4.7638,4.772,847200.0
2009-07-09 11:20:00,5.81,5.87,5.81,5.87,660400.0,4.772,4.8213,4.772,4.8213,660400.0
2009-07-09 11:25:00,5.87,5.87,5.85,5.85,192800.0,4.8213,4.8213,4.8048,4.8048,192800.0
2009-07-09 11:30:00,5.85,5.89,5.83,5.88,650800.0,4.8048,4.8377,4.7884,4.8295,650800.0
2009-07-09 11:35:00,5.88,5.9,5.87,5.87,461600.0,4.8295,4.8459,4.8213,4.8213,461600.0
2009-07-09 11:40:00,5.88,5.91,5.88,5.9,257600.0,4.8295,4.8541,4.8295,4.8459,257600.0
2009-07-09 11:45:00,5.9,5.93,5.9,5.91,608800.0,4.8459,4.8706,4.8459,4.8541,608800.0
2009-07-09 11:50:00,5.91,5.92,5.9,5.91,139600.0,4.8541,4.8623,4.8459,4.8541,139600.0
2009-07-09 11:55:00,5.91,5.92,5.89,5.89,319200.0,4.8541,4.8623,4.8377,4.8377,319200.0
2009-07-09 12:00:00,5.89,5.91,5.87,5.9,477600.0,4.8377,4.8541,4.8213,4.8459,477600.0
2009-07-09 12:05:00,5.89,5.91,5.89,5.9,265200.0,4.8377,4.8541,4.8377,4.8459,265200.0
2009-07-09 12:10:00,5.9,5.9,5.87,5.88,210800.0,4.8459,4.8459,4.8213,4.8295,210800.0
2009-07-09 12:15:00,5.89,5.93,5.88,5.92,272800.0,4.8377,4.8706,4.8295,4.8623,272800.0
2009-07-09 12:20:00,5.92,5.95,5.92,5.93,595600.0,4.8623,4.887,4.8623,4.8706,595600.0
2009-07-09 12:25:00,5.93,5.94,5.92,5.93,322800.0,4.8706,4.8788,4.8623,4.8706,322800.0
2009-07-09 12:30:00,5.93,5.94,5.93,5.93,228400.0,4.8706,4.8788,4.8706,4.8706,228400.0
2009-07-09 12:35:00,5.93,5.95,5.91,5.94,436400.0,4.8706,4.887,4.8541,4.8788,436400.0
2009-07-09 12:40:00,5.94,5.94,5.91,5.91,189600.0,4.8788,4.8788,4.8541,4.8541,189600.0
2009-07-09 12:45:00,5.92,5.92,5.9,5.91,397200.0,4.8623,4.8623,4.8459,4.8541,397200.0
2009-07-09 12:50:00,5.91,5.93,5.89,5.93,560000.0,4.8541,4.8706,4.8377,4.8706,560000.0
2009-07-09 12:55:00,5.93,5.94,5.92,5.94,256000.0,4.8706,4.8788,4.8623,4.8788,256000.0
2009-07-09 13:00:00,5.94,5.94,5.86,5.87,746400.0,4.8788,4.8788,4.8131,4.8213,746400.0
2009-07-09 13:05:00,5.87,5.92,5.86,5.9,512800.0,4.8213,4.8623,4.8131,4.8459,512800.0
2009-07-09 13:10:00,5.91,5.96,5.91,5.93,910400.0,4.8541,4.8952,4.8541,4.8706,910400.0
2009-07-09 13:15:00,5.94,5.95,5.92,5.93,325200.0,4.8788,4.887,4.8623,4.8706,325200.0
2009-07-09 13:20:00,5.93,5.95,5.9,5.9,501200.0,4.8706,4.887,4.8459,4.8459,501200.0
2009-07-09 13:25:00,5.9,5.94,5.9,5.93,253200.0,4.8459,4.8788,4.8459,4.8706,253200.0
2009-07-09 13:30:00,5.93,5.95,5.89,5.9,667600.0,4.8706,4.887,4.8377,4.8459,667600.0
2009-07-09 13:35:00,5.9,5.91,5.89,5.89,382000.0,4.8459,4.8541,4.8377,4.8377,382000.0
2009-07-09 13:40:00,5.89,5.92,5.89,5.92,582400.0,4.8377,4.8623,4.8377,4.8623,582400.0
2009-07-09 13:45:00,5.92,5.92,5.89,5.9,211600.0,4.8623,4.8623,4.8377,4.8459,211600.0
2009-07-09 13:50:00,5.9,5.91,5.89,5.9,178000.0,4.8459,4.8541,4.8377,4.8459,178000.0
2009-07-09 13:55:00,5.9,5.92,5.9,5.92,208800.0,4.8459,4.8623,4.8459,4.8623,208800.0
2009-07-09 14:00:00,5.92,5.92,5.9,5.9,444800.0,4.8623,4.8623,4.8459,4.8459,444800.0
2009-07-09 14:05:00,5.9,5.91,5.9,5.91,105600.0,4.8459,4.8541,4.8459,4.8541,105600.0
2009-07-09 14:10:00,5.91,5.94,5.91,5.94,554400.0,4.8541,4.8788,4.8541,4.8788,554400.0
2009-07-09 14:15:00,5.94,5.96,5.93,5.93,452800.0,4.8788,4.8952,4.8706,4.8706,452800.0
2009-07-09 14:20:00,5.93,5.96,5.93,5.95,296800.0,4.8706,4.8952,4.8706,4.887,296800.0
2009-07-09 14:25:00,5.96,5.97,5.94,5.94,520800.0,4.8952,4.9034,4.8788,4.8788,520800.0
2009-07-09 14:30:00,5.94,5.96,5.94,5.94,426400.0,4.8788,4.8952,4.8788,4.8788,426400.0
2009-07-09 14:35:00,5.95,5.96,5.94,5.95,331600.0,4.887,4.8952,4.8788,4.887,331600.0
2009-07-09 14:40:00,5.95,5.96,5.94,5.94,373600.0,4.887,4.8952,4.8788,4.8788,373600.0
2009-07-09 14:45:00,5.93,5.94,5.93,5.93,349200.0,4.8706,4.8788,4.8706,4.8706,349200.0
2009-07-09 14:50:00,5.93,5.95,5.93,5.94,116400.0,4.8706,4.887,4.8706,4.8788,116400.0
2009-07-09 14:55:00,5.95,5.95,5.89,5.89,563200.0,4.887,4.887,4.8377,4.8377,563200.0
2009-07-09 15:00:00,5.89,5.9,5.87,5.9,618400.0,4.8377,4.8459,4.8213,4.8459,618400.0
2009-07-09 15:05:00,5.9,5.91,5.87,5.89,570000.0,4.8459,4.8541,4.8213,4.8377,570000.0
2009-07-09 15:10:00,5.89,5.9,5.88,5.89,146800.0,4.8377,4.8459,4.8295,4.8377,146800.0
2009-07-09 15:15:00,5.89,5.92,5.88,5.91,430800.0,4.8377,4.8623,4.8295,4.8541,430800.0
2009-07-09 15:20:00,5.91,5.92,5.88,5.88,384000.0,4.8541,4.8623,4.8295,4.8295,384000.0
2009-07-09 15:25:00,5.88,5.88,5.85,5.87,574000.0,4.8295,4.8295,4.8048,4.8213,574000.0
2009-07-09 15:30:00,5.87,5.88,5.82,5.84,675600.0,4.8213,4.8295,4.7802,4.7966,675600.0
2009-07-09 15:35:00,5.84,5.84,5.8,5.83,448400.0,4.7966,4.7966,4.7638,4.7884,448400.0
2009-07-09 15:40:00,5.83,5.85,5.82,5.82,365600.0,4.7884,4.8048,4.7802,4.7802,365600.0
2009-07-09 15:45:00,5.82,5.88,5.81,5.85,680400.0,4.7802,4.8295,4.772,4.8048,680400.0
2009-07-09 15:50:00,5.85,5.86,5.82,5.83,611200.0,4.8048,4.8131,4.7802,4.7884,611200.0
2009-07-09 15:55:00,5.82,5.82,5.77,5.79,993600.0,4.7802,4.7802,4.7391,4.7556,993600.0
2009-07-10 09:30:00,5.68,5.77,5.65,5.74,1707200.0,4.6652,4.7391,4.6406,4.7145,1707200.0
2009-07-10 09:35:00,5.74,5.82,5.72,5.8,1539200.0,4.7145,4.7802,4.6981,4.7638,1539200.0
2009-07-10 09:40:00,5.8,5.85,5.79,5.79,1232800.0,4.7638,4.8048,4.7556,4.7556,1232800.0
2009-07-10 09:45:00,5.79,5.88,5.79,5.88,934000.0,4.7556,4.8295,4.7556,4.8295,934000.0
2009-07-10 09:50:00,5.88,5.92,5.87,5.9,1010400.0,4.8295,4.8623,4.8213,4.8459,1010400.0
2009-07-10 09:55:00,5.88,5.91,5.76,5.79,2184800.0,4.8295,4.8541,4.7309,4.7556,2184800.0
2009-07-10 10:00:00,5.79,5.85,5.73,5.8,1353600.0,4.7556,4.8048,4.7063,4.7638,1353600.0
2009-07-10 10:05:00,5.8,5.82,5.75,5.77,1128800.0,4.7638,4.7802,4.7227,4.7391,1128800.0
2009-07-10 10:10:00,5.77,5.87,5.65,5.87,1164800.0,4.7391,4.8213,4.6406,4.8213,1164800.0
2009-07-10 10:15:00,5.87,5.89,5.84,5.86,1177600.0,4.8213,4.8377,4.7966,4.8131,1177600.0
2009-07-10 10:20:00,5.86,5.88,5.84,5.86,656000.0,4.8131,4.8295,4.7966,4.8131,656000.0
2009-07-10 10:25:00,5.86,5.87,5.82,5.85,719200.0,4.8131,4.8213,4.7802,4.8048,719200.0
2009-07-10 10:30:00,5.85,5.85,5.8,5.83,561600.0,4.8048,4.8048,4.7638,4.7884,561600.0
2009-07-10 10:35:00,5.83,5.84,5.77,5.78,461600.0,4.7884,4.7966,4.7391,4.7474,461600.0
2009-07-10 10:40:00,5.77,5.78,5.74,5.74,627200.0,4.7391,4.7474,4.7145,4.7145,627200.0
2009-07-10 10:45:00,5.74,5.8,5.73,5.79,1094800.0,4.7145,4.7638,4.7063,4.7556,1094800.0
2009-07-10 10:50:00,5.79,5.81,5.77,5.79,1229200.0,4.7556,4.772,4.7391,4.7556,1229200.0
2009-07-10 10:55:00,5.79,5.82,5.78,5.8,415600.0,4.7556,4.7802,4.7474,4.7638,415600.0
2009-07-10 11:00:00,5.79,5.79,5.74,5.75,767600.0,4.7556,4.7556,4.7145,4.7227,767600.0
2009-07-10 11:05:00,5.75,5.76,5.72,5.75,490400.0,4.7227,4.7309,4.6981,4.7227,490400.0
2009-07-10 11:10:00,5.75,5.75,5.71,5.73,661200.0,4.7227,4.7227,4.6899,4.7063,661200.0
2009-07-10 11:15:00,5.73,5.74,5.7,5.7,504400.0,4.7063,4.7145,4.6816,4.6816,504400.0
2009-07-10 11:20:00,5.7,5.71,5.66,5.66,1258400.0,4.6816,4.6899,4.6488,4.6488,1258400.0
2009-07-10 11:25:00,5.66,5.66,5.59,5.61,1846400.0,4.6488,4.6488,4.5913,4.6077,1846400.0
2009-07-10 11:30:00,5.62,5.66,5.6,5.66,567600.0,4.6159,4.6488,4.5995,4.6488,567600.0
2009-07-10 11:35:00,5.66,5.67,5.64,5.66,544800.0,4.6488,4.657,4.6324,4.6488,544800.0
2009-07-10 11:40:00,5.66,5.67,5.64,5.65,217200.0,4.6488,4.657,4.6324,4.6406,217200.0
2009-07-10 11:45:00,5.65,5.68,5.64,5.68,449200.0,4.6406,4.6652,4.6324,4.6652,449200.0
2009-07-10 11:50:00,5.68,5.7,5.67,5.7,532000.0,4.6652,4.6816,4.657,4.6816,532000.0
2009-07-10 11:55:00,5.7,5.7,5.65,5.67,146000.0,4.6816,4.6816,4.6406,4.657,146000.0
2009-07-10 12:00:00,5.66,5.69,5.66,5.69,172400.0,4.6488,4.6734,4.6488,4.6734,172400.0
2009-07-10 12:05:00,5.69,5.73,5.69,5.72,615200.0,4.6734,4.7063,4.6734,4.6981,615200.0
2009-07-10 12:10:00,5.72,5.73,5.72,5.73,368800.0,4.6981,4.7063,4.6981,4.7063,368800.0
2009-07-10 12:15:00,5.73,5.75,5.72,5.73,544000.0,4.7063,4.7227,4.6981,4.7063,544000.0
2009-07-10 12:20:00,5.73,5.74,5.69,5.69,420000.0,4.7063,4.7145,4.6734,4.6734,420000.0
2009-07-10 12:25:00,5.69,5.72,5.69,5.72,169200.0,4.6734,4.6981,4.6734,4.6981,169200.0
2009-07-10 12:30:00,5.72,5.72,5.69,5.71,186400.0,4.6981,4.6981,4.6734,4.6899,186400.0
2009-07-10 12:35:00,5.7,5.75,5.7,5.75,453200.0,4.6816,4.7227,4.6816,4.7227,453200.0
2009-07-10 12:40:00,5.75,5.78,5.75,5.78,574000.0,4.7227,4.7474,4.7227,4.7474,574000.0
2009-07-10 12:45:00,5.78,5.8,5.77,5.79,1031200.0,4.7474,4.7638,4.7391,4.7556,1031200.0
2009-07-10 12:50:00,5.79,5.8,5.78,5.78,505600.0,4.7556,4.7638,4.7474,4.7474,505600.0
2009-07-10 12:55:00,5.78,5.79,5.77,5.79,288000.0,4.7474,4.7556,4.7391,4.7556,288000.0
2009-07-10 13:00:00,5.78,5.81,5.78,5.8,614800.0,4.7474,4.772,4.7474,4.7638,614800.0
2009-07-10 13:05:00,5.8,5.81,5.79,5.79,201600.0,4.7638,4.772,4.7556,4.7556,201600.0
2009-07-10 13:10:00,5.79,5.8,5.77,5.8,534800.0,4.7556,4.7638,4.7391,4.7638,534800.0
2009-07-10 13:15:00,5.8,5.83,5.79,5.83,276800.0,4.7638,4.7884,4.7556,4.7884,276800.0
2009-07-10 13:20:00,5.83,5.83,5.79,5.79,744000.0,4.7884,4.7884,4.7556,4.7556,744000.0
2009-07-10 13:25:00,5.79,5.79,5.78,5.78,284800.0,4.7556,4.7556,4.7474,4.7474,284800.0
2009-07-10 13:30:00,5.78,5.79,5.78,5.79,66000.0,4.7474,4.7556,4.7474,4.7556,66000.0
2009-07-10 13:35:00,5.79,5.82,5.79,5.81,174800.0,4.7556,4.7802,4.7556,4.772,174800.0
2009-07-10 13:40:00,5.81,5.85,5.81,5.85,454400.0,4.772,4.8048,4.772,4.8048,454400.0
2009-07-10 13:45:00,5.85,5.86,5.82,5.82,399200.0,4.8048,4.8131,4.7802,4.7802,399200.0
2009-07-10 13:50:00,5.82,5.84,5.82,5.84,421200.0,4.7802,4.7966,4.7802,4.7966,421200.0
2009-07-10 13:55:00,5.84,5.85,5.83,5.84,542800.0,4.7966,4.8048,4.7884,4.7966,542800.0
2009-07-10 14:00:00,5.84,5.84,5.8,5.82,556400.0,4.7966,4.7966,4.7638,4.7802,556400.0
2009-07-10 14:05:00,5.82,5.82,5.8,5.8,197600.0,4.7802,4.7802,4.7638,4.7638,197600.0
2009-07-10 14:10:00,5.8,5.81,5.78,5.8,512800.0,4.7638,4.772,4.7474,4.7638,512800.0
2009-07-10 14:15:00,5.81,5.82,5.78,5.81,144400.0,4.772,4.7802,4.7474,4.772,144400.0
2009-07-10 14:20:00,5.82,5.82,5.77,5.77,422400.0,4.7802,4.7802,4.7391,4.7391,422400.0
2009-07-10 14:25:00,5.77,5.8,5.76,5.8,299200.0,4.7391,4.7638,4.7309,4.7638,299200.0
2009-07-10 14:30:00,5.79,5.82,5.78,5.79,408400.0,4.7556,4.7802,4.7474,4.7556,408400.0
2009-07-10 14:35:00,5.79,5.81,5.79,5.8,107600.0,4.7556,4.772,4.7556,4.7638,107600.0
2009-07-10 14:40:00,5.8,5.82,5.79,5.81,426800.0,4.7638,4.7802,4.7556,4.772,426800.0
2009-07-10 14:45:00,5.81,5.82,5.79,5.82,400800.0,4.772,4.7802,4.7556,4.7802,400800.0
2009-07-10 14:50:00,5.82,5.83,5.78,5.78,860400.0,4.7802,4.7884,4.7474,4.7474,860400.0
2009-07-10 14:55:00,5.79,5.82,5.78,5.79,275200.0,4.7556,4.7802,4.7474,4.7556,275200.0
2009-07-10 15:00:00,5.79,5.81,5.78,5.81,884000.0,4.7556,4.772,4.7474,4.772,884000.0
2009-07-10 15:05:00,5.8,5.82,5.79,5.79,476800.0,4.7638,4.7802,4.7556,4.7556,476800.0
2009-07-10 15:10:00,5.79,5.82,5.79,5.82,517200.0,4.7556,4.7802,4.7556,4.7802,517200.0
2009-07-10 15:15:00,5.82,5.85,5.82,5.85,614000.0,4.7802,4.8048,4.7802,4.8048,614000.0
2009-07-10 15:20:00,5.85,5.85,5.8,5.81,527600.0,4.8048,4.8048,4.7638,4.772,527600.0
2009-07-10 15:25:00,5.81,5.83,5.8,5.81,534400.0,4.772,4.7884,4.7638,4.772,534400.0
2009-07-10 15:30:00,5.82,5.82,5.81,5.81,347600.0,4.7802,4.7802,4.772,4.772,347600.0
2009-07-10 15:35:00,5.81,5.84,5.8,5.82,832800.0,4.772,4.7966,4.7638,4.7802,832800.0
2009-07-10 15:40:00,5.82,5.84,5.8,5.83,1492000.0,4.7802,4.7966,4.7638,4.7884,1492000.0
2009-07-10 15:45:00,5.83,5.88,5.83,5.87,1970000.0,4.7884,4.8295,4.7884,4.8213,1970000.0
2009-07-10 15:50:00,5.87,5.88,5.85,5.85,1308800.0,4.8213,4.8295,4.8048,4.8048,1308800.0
2009-07-10 15:55:00,5.85,5.87,5.85,5.85,1206400.0,4.8048,4.8213,4.8048,4.8048,1206400.0
2009-07-13 09:30:00,5.93,5.93,5.85,5.86,1462000.0,4.8706,4.8706,4.8048,4.8131,1462000.0
2009-07-13 09:35:00,5.86,5.89,5.79,5.8,1852400.0,4.8131,4.8377,4.7556,4.7638,1852400.0
2009-07-13 09:40:00,5.8,5.81,5.75,5.8,1347200.0,4.7638,4.772,4.7227,4.7638,1347200.0
2009-07-13 09:45:00,5.8,5.81,5.73,5.78,1318800.0,4.7638,4.772,4.7063,4.7474,1318800.0
2009-07-13 09:50:00,5.77,5.77,5.7,5.71,726800.0,4.7391,4.7391,4.6816,4.6899,726800.0
2009-07-13 09:55:00,5.71,5.73,5.69,5.7,795200.0,4.6899,4.7063,4.6734,4.6816,795200.0
2009-07-13 10:00:00,5.7,5.71,5.62,5.63,854400.0,4.6816,4.6899,4.6159,4.6242,854400.0
2009-07-13 10:05:00,5.63,5.66,5.61,5.66,928000.0,4.6242,4.6488,4.6077,4.6488,928000.0
2009-07-13 10:10:00,5.65,5.68,5.65,5.68,420800.0,4.6406,4.6652,4.6406,4.6652,420800.0
2009-07-13 10:15:00,5.68,5.73,5.68,5.73,1147600.0,4.6652,4.7063,4.6652,4.7063,1147600.0
2009-07-13 10:20:00,5.73,5.73,5.7,5.73,628400.0,4.7063,4.7063,4.6816,4.7063,628400.0
2009-07-13 10:25:00,5.73,5.81,5.72,5.81,1422000.0,4.7063,4.772,4.6981,4.772,1422000.0
2009-07-13 10:30:00,5.81,5.88,5.81,5.84,1742000.0,4.772,4.8295,4.772,4.7966,1742000.0
2009-07-13 10:35:00,5.84,5.88,5.83,5.85,619200.0,4.7966,4.8295,4.7884,4.8048,619200.0
2009-07-13 10:40:00,5.85,5.88,5.84,5.85,664000.0,4.8048,4.8295,4.7966,4.8048,664000.0
2009-07-13 10:45:00,5.86,5.89,5.84,5.87,773600.0,4.8131,4.8377,4.7966,4.8213,773600.0
2009-07-13 10:50:00,5.88,5.9,5.86,5.89,498400.0,4.8295,4.8459,4.8131,4.8377,498400.0
2009-07-13 10:55:00,5.89,5.97,5.89,5.96,1643600.0,4.8377,4.9034,4.8377,4.8952,1643600.0
2009-07-13 11:00:00,5.96,5.98,5.94,5.94,1220800.0,4.8952,4.9116,4.8788,4.8788,1220800.0
2009-07-13 11:05:00,5.94,5.96,5.93,5.93,674000.0,4.8788,4.8952,4.8706,4.8706,674000.0
2009-07-13 11:10:00,5.93,5.96,5.93,5.94,433200.0,4.8706,4.8952,4.8706,4.8788,433200.0
2009-07-13 11:15:00,5.94,5.94,5.91,5.93,429600.0,4.8788,4.8788,4.8541,4.8706,429600.0
2009-07-13 11:20:00,5.93,5.97,5.93,5.96,786800.0,4.8706,4.9034,4.8706,4.8952,786800.0
2009-07-13 11:25:00,5.96,5.97,5.94,5.97,249200.0,4.8952,4.9034,4.8788,4.9034,249200.0
2009-07-13 11:30:00,5.97,6.11,5.97,6.08,2210000.0,4.9034,5.0184,4.9034,4.9938,2210000.0
2009-07-13 11:35:00,6.08,6.12,6.08,6.09,1362000.0,4.9938,5.0266,4.9938,5.002,1362000.0
2009-07-13 11:40:00,6.09,6.1,6.08,6.1,501600.0,5.002,5.0102,4.9938,5.0102,501600.0
2009-07-13 11:45:00,6.1,6.15,6.1,6.11,1097600.0,5.0102,5.0512,5.0102,5.0184,1097600.0
2009-07-13 11:50:00,6.11,6.13,6.1,6.11,709200.0,5.0184,5.0348,5.0102,5.0184,709200.0
2009-07-13 11:55:00,6.11,6.14,6.11,6.12,258400.0,5.0184,5.043,5.0184,5.0266,258400.0
2009-07-13 12:00:00,6.12,6.14,6.11,6.11,270800.0,5.0266,5.043,5.0184,5.0184,270800.0
2009-07-13 12:05:00,6.11,6.12,6.09,6.1,511200.0,5.0184,5.0266,5.002,5.0102,511200.0
2009-07-13 12:10:00,6.1,6.1,6.07,6.09,524400.0,5.0102,5.0102,4.9855,5.002,524400.0
2009-07-13 12:15:00,6.09,6.11,6.09,6.1,186800.0,5.002,5.0184,5.002,5.0102,186800.0
2009-07-13 12:20:00,6.1,6.11,6.08,6.11,213600.0,5.0102,5.0184,4.9938,5.0184,213600.0
2009-07-13 12:25:00,6.1,6.13,6.1,6.12,354000.0,5.0102,5.0348,5.0102,5.0266,354000.0
2009-07-13 12:30:00,6.13,6.14,6.1,6.1,220800.0,5.0348,5.043,5.0102,5.0102,220800.0
2009-07-13 12:35:00,6.1,6.12,6.1,6.12,97200.0,5.0102,5.0266,5.0102,5.0266,97200.0
2009-07-13 12:40:00,6.13,6.14,6.13,6.14,114000.0,5.0348,5.043,5.0348,5.043,114000.0
2009-07-13 12:45:00,6.14,6.15,6.12,6.14,494800.0,5.043,5.0512,5.0266,5.043,494800.0
2009-07-13 12:50:00,6.13,6.14,6.09,6.09,396000.0,5.0348,5.043,5.002,5.002,396000.0
2009-07-13 12:55:00,6.1,6.11,6.08,6.08,264000.0,5.0102,5.0184,4.9938,4.9938,264000.0
2009-07-13 13:00:00,6.09,6.13,6.09,6.12,230800.0,5.002,5.0348,5.002,5.0266,230800.0
2009-07-13 13:05:00,6.13,6.15,6.13,6.15,205200.0,5.0348,5.0512,5.0348,5.0512,205200.0
2009-07-13 13:10:00,6.15,6.15,6.12,6.15,349600.0,5.0512,5.0512,5.0266,5.0512,349600.0
2009-07-13 13:15:00,6.15,6.18,6.15,6.17,947200.0,5.0512,5.0759,5.0512,5.0677,947200.0
2009-07-13 13:20:00,6.17,6.2,6.17,6.19,536400.0,5.0677,5.0923,5.0677,5.0841,536400.0
2009-07-13 13:25:00,6.19,6.19,6.17,6.18,246800.0,5.0841,5.0841,5.0677,5.0759,246800.0
2009-07-13 13:30:00,6.18,6.18,6.15,6.16,372000.0,5.0759,5.0759,5.0512,5.0595,372000.0
2009-07-13 13:35:00,6.16,6.18,6.15,6.16,272800.0,5.0595,5.0759,5.0512,5.0595,272800.0
2009-07-13 13:40:00,6.16,6.17,6.14,6.15,417600.0,5.0595,5.0677,5.043,5.0512,417600.0
2009-07-13 13:45:00,6.15,6.17,6.14,6.15,241200.0,5.0512,5.0677,5.043,5.0512,241200.0
2009-07-13 13:50:00,6.15,6.17,6.14,6.17,124800.0,5.0512,5.0677,5.043,5.0677,124800.0
2009-07-13 13:55:00,6.17,6.18,6.15,6.16,651600.0,5.0677,5.0759,5.0512,5.0595,651600.0
2009-07-13 14:00:00,6.17,6.18,6.15,6.17,143200.0,5.0677,5.0759,5.0512,5.0677,143200.0
2009-07-13 14:05:00,6.17,6.18,6.16,6.16,465200.0,5.0677,5.0759,5.0595,5.0595,465200.0
2009-07-13 14:10:00,6.16,6.19,6.16,6.17,867600.0,5.0595,5.0841,5.0595,5.0677,867600.0
2009-07-13 14:15:00,6.17,6.18,6.17,6.18,205600.0,5.0677,5.0759,5.0677,5.0759,205600.0
2009-07-13 14:20:00,6.18,6.23,6.18,6.23,805200.0,5.0759,5.117,5.0759,5.117,805200.0
2009-07-13 14:25:00,6.22,6.23,6.2,6.21,509600.0,5.1087,5.117,5.0923,5.1005,509600.0
2009-07-13 14:30:00,6.21,6.22,6.18,6.2,528800.0,5.1005,5.1087,5.0759,5.0923,528800.0
2009-07-13 14:35:00,6.2,6.21,6.18,6.18,189600.0,5.0923,5.1005,5.0759,5.0759,189600.0
2009-07-13 14:40:00,6.18,6.19,6.16,6.18,673200.0,5.0759,5.0841,5.0595,5.0759,673200.0
2009-07-13 14:45:00,6.18,6.18,6.16,6.18,334000.0,5.0759,5.0759,5.0595,5.0759,334000.0
2009-07-13 14:50:00,6.19,6.21,6.17,6.17,367600.0,5.0841,5.1005,5.0677,5.0677,367600.0
2009-07-13 14:55:00,6.17,6.19,6.16,6.18,528800.0,5.0677,5.0841,5.0595,5.0759,528800.0
2009-07-13 15:00:00,6.18,6.2,6.18,6.18,289600.0,5.0759,5.0923,5.0759,5.0759,289600.0
2009-07-13 15:05:00,6.18,6.2,6.18,6.18,495600.0,5.0759,5.0923,5.0759,5.0759,495600.0
2009-07-13 15:10:00,6.18,6.21,6.18,6.18,593600.0,5.0759,5.1005,5.0759,5.0759,593600.0
2009-07-13 15:15:00,6.18,6.19,6.16,6.18,443600.0,5.0759,5.0841,5.0595,5.0759,443600.0
2009-07-13 15:20:00,6.18,6.19,6.17,6.18,345200.0,5.0759,5.0841,5.0677,5.0759,345200.0
2009-07-13 15:25:00,6.18,6.18,6.16,6.16,322800.0,5.0759,5.0759,5.0595,5.0595,322800.0
2009-07-13 15:30:00,6.17,6.2,6.15,6.19,812400.0,5.0677,5.0923,5.0512,5.0841,812400.0
2009-07-13 15:35:00,6.19,6.22,6.17,6.21,948000.0,5.0841,5.1087,5.0677,5.1005,948000.0
2009-07-13 15:40:00,6.2,6.27,6.2,6.24,2210400.0,5.0923,5.1498,5.0923,5.1252,2210400.0
2009-07-13 15:45:00,6.24,6.25,6.23,6.24,658800.0,5.1252,5.1334,5.117,5.1252,658800.0
2009-07-13 15:50:00,6.23,6.29,6.23,6.28,1606800.0,5.117,5.1662,5.117,5.158,1606800.0
2009-07-13 15:55:00,6.28,6.28,6.24,6.26,1420800.0,5.158,5.158,5.1252,5.1416,1420800.0
2009-07-14 09:30:00,6.28,6.3,6.19,6.29,1136800.0,5.158,5.1744,5.0841,5.1662,1136800.0
2009-07-14 09:35:00,6.29,6.35,6.21,6.29,3823600.0,5.1662,5.2155,5.1005,5.1662,3823600.0
2009-07-14 09:40:00,6.29,6.31,6.2,6.2,1484800.0,5.1662,5.1827,5.0923,5.0923,1484800.0
2009-07-14 09:45:00,6.2,6.23,6.17,6.23,1080400.0,5.0923,5.117,5.0677,5.117,1080400.0
2009-07-14 09:50:00,6.23,6.27,6.17,6.21,911200.0,5.117,5.1498,5.0677,5.1005,911200.0
2009-07-14 09:55:00,6.2,6.24,6.18,6.19,962000.0,5.0923,5.1252,5.0759,5.0841,962000.0
2009-07-14 10:00:00,6.2,6.26,6.18,6.22,829200.0,5.0923,5.1416,5.0759,5.1087,829200.0
2009-07-14 10:05:00,6.22,6.3,6.2,6.28,1148000.0,5.1087,5.1744,5.0923,5.158,1148000.0
2009-07-14 10:10:00,6.28,6.3,6.24,6.25,848000.0,5.158,5.1744,5.1252,5.1334,848000.0
2009-07-14 10:15:00,6.25,6.27,6.22,6.26,352400.0,5.1334,5.1498,5.1087,5.1416,352400.0
2009-07-14 10:20:00,6.25,6.26,6.2,6.26,480800.0,5.1334,5.1416,5.0923,5.1416,480800.0
2009-07-14 10:25:00,6.25,6.27,6.23,6.26,584800.0,5.1334,5.1498,5.117,5.1416,584800.0
2009-07-14 10:30:00,6.27,6.28,6.21,6.21,355600.0,5.1498,5.158,5.1005,5.1005,355600.0
2009-07-14 10:35:00,6.21,6.22,6.18,6.21,655600.0,5.1005,5.1087,5.0759,5.1005,655600.0
2009-07-14 10:40:00,6.21,6.23,6.18,6.19,484000.0,5.1005,5.117,5.0759,5.0841,484000.0
2009-07-14 10:45:00,6.19,6.22,6.17,6.21,744800.0,5.0841,5.1087,5.0677,5.1005,744800.0
2009-07-14 10:50:00,6.22,6.24,6.21,6.23,466000.0,5.1087,5.1252,5.1005,5.117,466000.0
2009-07-14 10:55:00,6.23,6.25,6.2,6.24,490800.0,5.117,5.1334,5.0923,5.1252,490800.0
2009-07-14 11:00:00,6.24,6.25,6.22,6.24,326000.0,5.1252,5.1334,5.1087,5.1252,326000.0
2009-07-14 11:05:00,6.25,6.31,6.25,6.29,890000.0,5.1334,5.1827,5.1334,5.1662,890000.0
2009-07-14 11:10:00,6.29,6.31,6.29,6.31,489200.0,5.1662,5.1827,5.1662,5.1827,489200.0
2009-07-14 11:15:00,6.31,6.34,6.31,6.32,656400.0,5.1827,5.2073,5.1827,5.1909,656400.0
2009-07-14 11:20:00,6.33,6.35,6.32,6.34,456800.0,5.1991,5.2155,5.1909,5.2073,456800.0
2009-07-14 11:25:00,6.34,6.4,6.33,6.4,1035600.0,5.2073,5.2566,5.1991,5.2566,1035600.0
2009-07-14 11:30:00,6.4,6.42,6.38,6.41,1194400.0,5.2566,5.273,5.2402,5.2648,1194400.0
2009-07-14 11:35:00,6.41,6.41,6.39,6.4,403600.0,5.2648,5.2648,5.2484,5.2566,403600.0
2009-07-14 11:40:00,6.4,6.41,6.38,6.39,385200.0,5.2566,5.2648,5.2402,5.2484,385200.0
2009-07-14 11:45:00,6.39,6.41,6.38,6.39,414800.0,5.2484,5.2648,5.2402,5.2484,414800.0
2009-07-14 11:50:00,6.39,6.44,6.39,6.44,822800.0,5.2484,5.2894,5.2484,5.2894,822800.0
2009-07-14 11:55:00,6.44,6.44,6.41,6.42,668400.0,5.2894,5.2894,5.2648,5.273,668400.0
2009-07-14 12:00:00,6.41,6.41,6.38,6.41,480800.0,5.2648,5.2648,5.2402,5.2648,480800.0
2009-07-14 12:05:00,6.4,6.42,6.4,6.41,291600.0,5.2566,5.273,5.2566,5.2648,291600.0
2009-07-14 12:10:00,6.4,6.41,6.39,6.39,261600.0,5.2566,5.2648,5.2484,5.2484,261600.0
2009-07-14 12:15:00,6.4,6.4,6.37,6.37,271600.0,5.2566,5.2566,5.2319,5.2319,271600.0
2009-07-14 12:20:00,6.37,6.38,6.31,6.33,858400.0,5.2319,5.2402,5.1827,5.1991,858400.0
2009-07-14 12:25:00,6.33,6.35,6.32,6.34,411200.0,5.1991,5.2155,5.1909,5.2073,411200.0
2009-07-14 12:30:00,6.34,6.36,6.34,6.34,145600.0,5.2073,5.2237,5.2073,5.2073,145600.0
2009-07-14 12:35:00,6.34,6.36,6.33,6.36,240800.0,5.2073,5.2237,5.1991,5.2237,240800.0
2009-07-14 12:40:00,6.35,6.37,6.33,6.34,292000.0,5.2155,5.2319,5.1991,5.2073,292000.0
2009-07-14 12:45:00,6.34,6.4,6.34,6.38,484800.0,5.2073,5.2566,5.2073,5.2402,484800.0
2009-07-14 12:50:00,6.39,6.4,6.37,6.37,708400.0,5.2484,5.2566,5.2319,5.2319,708400.0
2009-07-14 12:55:00,6.37,6.38,6.37,6.37,91200.0,5.2319,5.2402,5.2319,5.2319,91200.0
2009-07-14 13:00:00,6.38,6.4,6.38,6.39,142000.0,5.2402,5.2566,5.2402,5.2484,142000.0
2009-07-14 13:05:00,6.39,6.4,6.37,6.37,304000.0,5.2484,5.2566,5.2319,5.2319,304000.0
2009-07-14 13:10:00,6.37,6.4,6.37,6.38,330400.0,5.2319,5.2566,5.2319,5.2402,330400.0
2009-07-14 13:15:00,6.38,6.38,6.35,6.35,158800.0,5.2402,5.2402,5.2155,5.2155,158800.0
2009-07-14 13:20:00,6.35,6.36,6.35,6.36,176000.0,5.2155,5.2237,5.2155,5.2237,176000.0
2009-07-14 13:25:00,6.36,6.39,6.36,6.38,274800.0,5.2237,5.2484,5.2237,5.2402,274800.0
2009-07-14 13:30:00,6.38,6.39,6.37,6.38,207600.0,5.2402,5.2484,5.2319,5.2402,207600.0
2009-07-14 13:35:00,6.39,6.41,6.38,6.38,439200.0,5.2484,5.2648,5.2402,5.2402,439200.0
2009-07-14 13:40:00,6.38,6.41,6.38,6.41,98400.0,5.2402,5.2648,5.2402,5.2648,98400.0
2009-07-14 13:45:00,6.41,6.41,6.38,6.39,143200.0,5.2648,5.2648,5.2402,5.2484,143200.0
2009-07-14 13:50:00,6.39,6.4,6.36,6.37,226400.0,5.2484,5.2566,5.2237,5.2319,226400.0
2009-07-14 13:55:00,6.37,6.38,6.36,6.38,124400.0,5.2319,5.2402,5.2237,5.2402,124400.0
2009-07-14 14:00:00,6.38,6.38,6.32,6.33,644400.0,5.2402,5.2402,5.1909,5.1991,644400.0
2009-07-14 14:05:00,6.33,6.36,6.33,6.36,167600.0,5.1991,5.2237,5.1991,5.2237,167600.0
2009-07-14 14:10:00,6.36,6.4,6.35,6.39,404000.0,5.2237,5.2566,5.2155,5.2484,404000.0
2009-07-14 14:15:00,6.39,6.41,6.38,6.39,329600.0,5.2484,5.2648,5.2402,5.2484,329600.0
2009-07-14 14:20:00,6.39,6.42,6.39,6.39,202000.0,5.2484,5.273,5.2484,5.2484,202000.0
2009-07-14 14:25:00,6.39,6.4,6.37,6.37,548400.0,5.2484,5.2566,5.2319,5.2319,548400.0
2009-07-14 14:30:00,6.37,6.39,6.35,6.39,503600.0,5.2319,5.2484,5.2155,5.2484,503600.0
2009-07-14 14:35:00,6.39,6.42,6.39,6.4,504400.0,5.2484,5.273,5.2484,5.2566,504400.0
2009-07-14 14:40:00,6.41,6.43,6.4,6.41,190800.0,5.2648,5.2812,5.2566,5.2648,190800.0
2009-07-14 14:45:00,6.41,6.44,6.39,6.41,816000.0,5.2648,5.2894,5.2484,5.2648,816000.0
2009-07-14 14:50:00,6.41,6.41,6.38,6.41,550800.0,5.2648,5.2648,5.2402,5.2648,550800.0
2009-07-14 14:55:00,6.41,6.41,6.38,6.41,335200.0,5.2648,5.2648,5.2402,5.2648,335200.0
2009-07-14 15:00:00,6.41,6.43,6.4,6.41,596400.0,5.2648,5.2812,5.2566,5.2648,596400.0
2009-07-14 15:05:00,6.42,6.42,6.38,6.4,500800.0,5.273,5.273,5.2402,5.2566,500800.0
2009-07-14 15:10:00,6.4,6.43,6.4,6.42,466000.0,5.2566,5.2812,5.2566,5.273,466000.0
2009-07-14 15:15:00,6.42,6.43,6.4,6.41,304800.0,5.273,5.2812,5.2566,5.2648,304800.0
2009-07-14 15:20:00,6.4,6.41,6.39,6.4,385200.0,5.2566,5.2648,5.2484,5.2566,385200.0
2009-07-14 15:25:00,6.4,6.42,6.39,6.4,440000.0,5.2566,5.273,5.2484,5.2566,440000.0
2009-07-14 15:30:00,6.4,6.41,6.39,6.4,466800.0,5.2566,5.2648,5.2484,5.2566,466800.0
2009-07-14 15:35:00,6.4,6.42,6.4,6.42,827200.0,5.2566,5.273,5.2566,5.273,827200.0
2009-07-14 15:40:00,6.42,6.43,6.39,6.41,1053600.0,5.273,5.2812,5.2484,5.2648,1053600.0
2009-07-14 15:45:00,6.42,6.42,6.39,6.41,974800.0,5.273,5.273,5.2484,5.2648,974800.0
2009-07-14 15:50:00,6.41,6.43,6.4,6.43,1430400.0,5.2648,5.2812,5.2566,5.2812,1430400.0
2009-07-14 15:55:00,6.43,6.44,6.39,6.4,1616400.0,5.2812,5.2894,5.2484,5.2566,1616400.0
2009-07-15 09:30:00,6.75,6.75,6.68,6.72,1219200.0,5.5441,5.5441,5.4866,5.5194,1219200.0
2009-07-15 09:35:00,6.73,6.73,6.67,6.73,1240000.0,5.5276,5.5276,5.4783,5.5276,1240000.0
2009-07-15 09:40:00,6.73,6.85,6.73,6.85,2102000.0,5.5276,5.6262,5.5276,5.6262,2102000.0
2009-07-15 09:45:00,6.85,6.87,6.82,6.83,1104000.0,5.6262,5.6426,5.6015,5.6098,1104000.0
2009-07-15 09:50:00,6.82,6.83,6.8,6.8,1339600.0,5.6015,5.6098,5.5851,5.5851,1339600.0
2009-07-15 09:55:00,6.8,6.85,6.8,6.83,1227600.0,5.5851,5.6262,5.5851,5.6098,1227600.0
2009-07-15 10:00:00,6.84,6.9,6.84,6.86,1288000.0,5.618,5.6673,5.618,5.6344,1288000.0
2009-07-15 10:05:00,6.86,6.89,6.85,6.88,547600.0,5.6344,5.659,5.6262,5.6508,547600.0
2009-07-15 10:10:00,6.88,6.88,6.84,6.87,773600.0,5.6508,5.6508,5.618,5.6426,773600.0
2009-07-15 10:15:00,6.87,6.9,6.87,6.88,541200.0,5.6426,5.6673,5.6426,5.6508,541200.0
2009-07-15 10:20:00,6.89,6.92,6.88,6.92,634400.0,5.659,5.6837,5.6508,5.6837,634400.0
2009-07-15 10:25:00,6.92,6.98,6.91,6.95,1108000.0,5.6837,5.733,5.6755,5.7083,1108000.0
2009-07-15 10:30:00,6.95,6.97,6.93,6.94,524800.0,5.7083,5.7247,5.6919,5.7001,524800.0
2009-07-15 10:35:00,6.94,6.95,6.92,6.93,712800.0,5.7001,5.7083,5.6837,5.6919,712800.0
2009-07-15 10:40:00,6.93,6.95,6.91,6.94,606400.0,5.6919,5.7083,5.6755,5.7001,606400.0
2009-07-15 10:45:00,6.94,6.95,6.93,6.93,278400.0,5.7001,5.7083,5.6919,5.6919,278400.0
2009-07-15 10:50:00,6.94,6.95,6.91,6.92,382000.0,5.7001,5.7083,5.6755,5.6837,382000.0
2009-07-15 10:55:00,6.92,6.92,6.9,6.91,363600.0,5.6837,5.6837,5.6673,5.6755,363600.0
2009-07-15 11:00:00,6.91,6.93,6.9,6.93,310000.0,5.6755,5.6919,5.6673,5.6919,310000.0
2009-07-15 11:05:00,6.93,6.94,6.93,6.93,278400.0,5.6919,5.7001,5.6919,5.6919,278400.0
2009-07-15 11:10:00,6.94,6.94,6.92,6.93,344800.0,5.7001,5.7001,5.6837,5.6919,344800.0
2009-07-15 11:15:00,6.93,6.96,6.93,6.95,450800.0,5.6919,5.7165,5.6919,5.7083,450800.0
2009-07-15 11:20:00,6.96,6.97,6.94,6.95,1846400.0,5.7165,5.7247,5.7001,5.7083,1846400.0
2009-07-15 11:25:00,6.94,6.97,6.94,6.96,474000.0,5.7001,5.7247,5.7001,5.7165,474000.0
2009-07-15 11:30:00,6.95,7.01,6.95,7.0,857600.0,5.7083,5.7576,5.7083,5.7494,857600.0
2009-07-15 11:35:00,7.01,7.01,6.99,7.0,436800.0,5.7576,5.7576,5.7412,5.7494,436800.0
2009-07-15 11:40:00,7.0,7.0,6.98,6.99,444800.0,5.7494,5.7494,5.733,5.7412,444800.0
2009-07-15 11:45:00,6.99,6.99,6.98,6.98,320800.0,5.7412,5.7412,5.733,5.733,320800.0
2009-07-15 11:50:00,6.98,7.0,6.98,6.98,699600.0,5.733,5.7494,5.733,5.733,699600.0
2009-07-15 11:55:00,6.98,6.99,6.97,6.97,388400.0,5.733,5.7412,5.7247,5.7247,388400.0
2009-07-15 12:00:00,6.97,6.98,6.96,6.96,354800.0,5.7247,5.733,5.7165,5.7165,354800.0
2009-07-15 12:05:00,6.97,6.97,6.96,6.97,200000.0,5.7247,5.7247,5.7165,5.7247,200000.0
2009-07-15 12:10:00,6.97,6.99,6.97,6.98,312800.0,5.7247,5.7412,5.7247,5.733,312800.0
2009-07-15 12:15:00,6.98,7.0,6.98,6.99,562400.0,5.733,5.7494,5.733,5.7412,562400.0
2009-07-15 12:20:00,6.99,6.99,6.98,6.99,292000.0,5.7412,5.7412,5.733,5.7412,292000.0
2009-07-15 12:25:00,6.99,6.99,6.97,6.98,637600.0,5.7412,5.7412,5.7247,5.733,637600.0
2009-07-15 12:30:00,6.98,7.01,6.98,7.01,378800.0,5.733,5.7576,5.733,5.7576,378800.0
2009-07-15 12:35:00,7.01,7.03,7.01,7.01,321600.0,5.7576,5.774,5.7576,5.7576,321600.0
2009-07-15 12:40:00,7.0,7.01,7.0,7.01,252000.0,5.7494,5.7576,5.7494,5.7576,252000.0
2009-07-15 12:45:00,7.0,7.01,7.0,7.01,138000.0,5.7494,5.7576,5.7494,5.7576,138000.0
2009-07-15 12:50:00,7.01,7.02,7.0,7.01,324000.0,5.7576,5.7658,5.7494,5.7576,324000.0
2009-07-15 12:55:00,7.01,7.01,6.99,7.0,89200.0,5.7576,5.7576,5.7412,5.7494,89200.0
2009-07-15 13:00:00,7.0,7.0,6.99,6.99,182400.0,5.7494,5.7494,5.7412,5.7412,182400.0
2009-07-15 13:05:00,7.0,7.01,7.0,7.0,112400.0,5.7494,5.7576,5.7494,5.7494,112400.0
2009-07-15 13:10:00,7.0,7.0,6.98,6.99,164800.0,5.7494,5.7494,5.733,5.7412,164800.0
2009-07-15 13:15:00,6.99,7.0,6.99,7.0,130000.0,5.7412,5.7494,5.7412,5.7494,130000.0
2009-07-15 13:20:00,7.0,7.03,7.0,7.03,240000.0,5.7494,5.774,5.7494,5.774,240000.0
2009-07-15 13:25:00,7.02,7.06,7.02,7.06,676000.0,5.7658,5.7987,5.7658,5.7987,676000.0
2009-07-15 13:30:00,7.06,7.07,7.06,7.06,909600.0,5.7987,5.8069,5.7987,5.7987,909600.0
2009-07-15 13:35:00,7.06,7.08,7.06,7.08,394000.0,5.7987,5.8151,5.7987,5.8151,394000.0
2009-07-15 13:40:00,7.08,7.09,7.07,7.07,836800.0,5.8151,5.8233,5.8069,5.8069,836800.0
2009-07-15 13:45:00,7.07,7.1,7.07,7.1,383200.0,5.8069,5.8315,5.8069,5.8315,383200.0
2009-07-15 13:50:00,7.1,7.12,7.09,7.11,362000.0,5.8315,5.8479,5.8233,5.8397,362000.0
2009-07-15 13:55:00,7.12,7.12,7.08,7.08,605200.0,5.8479,5.8479,5.8151,5.8151,605200.0
2009-07-15 14:00:00,7.08,7.09,7.06,7.08,818800.0,5.8151,5.8233,5.7987,5.8151,818800.0
2009-07-15 14:05:00,7.08,7.11,7.08,7.09,967200.0,5.8151,5.8397,5.8151,5.8233,967200.0
2009-07-15 14:10:00,7.08,7.08,7.06,7.08,523600.0,5.8151,5.8151,5.7987,5.8151,523600.0
2009-07-15 14:15:00,7.08,7.1,7.07,7.08,634400.0,5.8151,5.8315,5.8069,5.8151,634400.0
2009-07-15 14:20:00,7.08,7.1,7.07,7.1,1059600.0,5.8151,5.8315,5.8069,5.8315,1059600.0
2009-07-15 14:25:00,7.1,7.1,7.06,7.08,429200.0,5.8315,5.8315,5.7987,5.8151,429200.0
2009-07-15 14:30:00,7.08,7.11,7.08,7.08,728800.0,5.8151,5.8397,5.8151,5.8151,728800.0
2009-07-15 14:35:00,7.09,7.1,7.08,7.09,290000.0,5.8233,5.8315,5.8151,5.8233,290000.0
2009-07-15 14:40:00,7.09,7.1,7.07,7.08,496000.0,5.8233,5.8315,5.8069,5.8151,496000.0
2009-07-15 14:45:00,7.08,7.13,7.08,7.12,1013600.0,5.8151,5.8562,5.8151,5.8479,1013600.0
2009-07-15 14:50:00,7.12,7.12,7.1,7.1,650400.0,5.8479,5.8479,5.8315,5.8315,650400.0
2009-07-15 14:55:00,7.1,7.14,7.1,7.14,885200.0,5.8315,5.8644,5.8315,5.8644,885200.0
2009-07-15 15:00:00,7.14,7.15,7.13,7.14,650400.0,5.8644,5.8726,5.8562,5.8644,650400.0
2009-07-15 15:05:00,7.14,7.16,7.13,7.15,638400.0,5.8644,5.8808,5.8562,5.8726,638400.0
2009-07-15 15:10:00,7.15,7.19,7.14,7.14,1362400.0,5.8726,5.9054,5.8644,5.8644,1362400.0
2009-07-15 15:15:00,7.14,7.16,7.14,7.15,808400.0,5.8644,5.8808,5.8644,5.8726,808400.0
2009-07-15 15:20:00,7.14,7.15,7.13,7.14,1153200.0,5.8644,5.8726,5.8562,5.8644,1153200.0
2009-07-15 15:25:00,7.13,7.14,7.07,7.07,2236800.0,5.8562,5.8644,5.8069,5.8069,2236800.0
2009-07-15 15:30:00,7.07,7.09,7.07,7.09,751200.0,5.8069,5.8233,5.8069,5.8233,751200.0
2009-07-15 15:35:00,7.09,7.1,7.08,7.1,497200.0,5.8233,5.8315,5.8151,5.8315,497200.0
2009-07-15 15:40:00,7.1,7.13,7.1,7.1,619200.0,5.8315,5.8562,5.8315,5.8315,619200.0
2009-07-15 15:45:00,7.1,7.11,7.08,7.11,1052000.0,5.8315,5.8397,5.8151,5.8397,1052000.0
2009-07-15 15:50:00,7.11,7.16,7.1,7.16,1779600.0,5.8397,5.8808,5.8315,5.8808,1779600.0
2009-07-15 15:55:00,7.16,7.16,7.1,7.12,2590800.0,5.8808,5.8808,5.8315,5.8479,2590800.0
2009-07-16 09:30:00,7.05,7.08,7.0,7.07,791200.0,5.7905,5.8151,5.7494,5.8069,791200.0
2009-07-16 09:35:00,7.07,7.11,7.01,7.09,828000.0,5.8069,5.8397,5.7576,5.8233,828000.0
2009-07-16 09:40:00,7.09,7.18,7.09,7.16,965200.0,5.8233,5.8972,5.8233,5.8808,965200.0
2009-07-16 09:45:00,7.17,7.19,7.16,7.18,864400.0,5.889,5.9054,5.8808,5.8972,864400.0
2009-07-16 09:50:00,7.19,7.23,7.18,7.19,1296400.0,5.9054,5.9383,5.8972,5.9054,1296400.0
2009-07-16 09:55:00,7.19,7.2,7.18,7.2,641200.0,5.9054,5.9137,5.8972,5.9137,641200.0
2009-07-16 10:00:00,7.2,7.2,7.1,7.12,1442800.0,5.9137,5.9137,5.8315,5.8479,1442800.0
2009-07-16 10:05:00,7.11,7.12,7.06,7.11,935600.0,5.8397,5.8479,5.7987,5.8397,935600.0
2009-07-16 10:10:00,7.11,7.12,7.08,7.12,984400.0,5.8397,5.8479,5.8151,5.8479,984400.0
2009-07-16 10:15:00,7.12,7.16,7.09,7.1,760800.0,5.8479,5.8808,5.8233,5.8315,760800.0
2009-07-16 10:20:00,7.09,7.13,7.07,7.12,484400.0,5.8233,5.8562,5.8069,5.8479,484400.0
2009-07-16 10:25:00,7.12,7.17,7.12,7.16,499600.0,5.8479,5.889,5.8479,5.8808,499600.0
2009-07-16 10:30:00,7.15,7.19,7.14,7.14,499600.0,5.8726,5.9054,5.8644,5.8644,499600.0
2009-07-16 10:35:00,7.14,7.18,7.14,7.15,409200.0,5.8644,5.8972,5.8644,5.8726,409200.0
2009-07-16 10:40:00,7.15,7.18,7.14,7.17,360800.0,5.8726,5.8972,5.8644,5.889,360800.0
2009-07-16 10:45:00,7.17,7.2,7.16,7.17,350000.0,5.889,5.9137,5.8808,5.889,350000.0
2009-07-16 10:50:00,7.17,7.19,7.15,7.19,270800.0,5.889,5.9054,5.8726,5.9054,270800.0
2009-07-16 10:55:00,7.18,7.18,7.13,7.13,536400.0,5.8972,5.8972,5.8562,5.8562,536400.0
2009-07-16 11:00:00,7.13,7.15,7.13,7.14,192000.0,5.8562,5.8726,5.8562,5.8644,192000.0
2009-07-16 11:05:00,7.15,7.16,7.14,7.14,204800.0,5.8726,5.8808,5.8644,5.8644,204800.0
2009-07-16 11:10:00,7.14,7.14,7.09,7.11,588000.0,5.8644,5.8644,5.8233,5.8397,588000.0
2009-07-16 11:15:00,7.11,7.11,7.07,7.09,234800.0,5.8397,5.8397,5.8069,5.8233,234800.0
2009-07-16 11:20:00,7.09,7.1,7.09,7.1,248800.0,5.8233,5.8315,5.8233,5.8315,248800.0
2009-07-16 11:25:00,7.1,7.11,7.09,7.09,313200.0,5.8315,5.8397,5.8233,5.8233,313200.0
2009-07-16 11:30:00,7.09,7.09,7.06,7.07,252800.0,5.8233,5.8233,5.7987,5.8069,252800.0
2009-07-16 11:35:00,7.07,7.1,7.05,7.09,250400.0,5.8069,5.8315,5.7905,5.8233,250400.0
2009-07-16 11:40:00,7.09,7.11,7.09,7.09,141200.0,5.8233,5.8397,5.8233,5.8233,141200.0
2009-07-16 11:45:00,7.09,7.12,7.09,7.1,138800.0,5.8233,5.8479,5.8233,5.8315,138800.0
2009-07-16 11:50:00,7.1,7.1,7.09,7.09,170000.0,5.8315,5.8315,5.8233,5.8233,170000.0
2009-07-16 11:55:00,7.09,7.14,7.09,7.13,445200.0,5.8233,5.8644,5.8233,5.8562,445200.0
2009-07-16 12:00:00,7.13,7.15,7.12,7.15,132800.0,5.8562,5.8726,5.8479,5.8726,132800.0
2009-07-16 12:05:00,7.15,7.17,7.15,7.15,352800.0,5.8726,5.889,5.8726,5.8726,352800.0
2009-07-16 12:10:00,7.15,7.17,7.15,7.16,182400.0,5.8726,5.889,5.8726,5.8808,182400.0
2009-07-16 12:15:00,7.16,7.16,7.15,7.16,110400.0,5.8808,5.8808,5.8726,5.8808,110400.0
2009-07-16 12:20:00,7.16,7.17,7.16,7.16,240400.0,5.8808,5.889,5.8808,5.8808,240400.0
2009-07-16 12:25:00,7.16,7.17,7.16,7.16,97200.0,5.8808,5.889,5.8808,5.8808,97200.0
2009-07-16 12:30:00,7.17,7.19,7.16,7.18,393600.0,5.889,5.9054,5.8808,5.8972,393600.0
2009-07-16 12:35:00,7.18,7.18,7.15,7.16,182400.0,5.8972,5.8972,5.8726,5.8808,182400.0
2009-07-16 12:40:00,7.16,7.17,7.15,7.17,99200.0,5.8808,5.889,5.8726,5.889,99200.0
2009-07-16 12:45:00,7.17,7.18,7.17,7.17,73200.0,5.889,5.8972,5.889,5.889,73200.0
2009-07-16 12:50:00,7.17,7.19,7.17,7.17,116400.0,5.889,5.9054,5.889,5.889,116400.0
2009-07-16 12:55:00,7.17,7.17,7.15,7.15,139600.0,5.889,5.889,5.8726,5.8726,139600.0
2009-07-16 13:00:00,7.16,7.18,7.16,7.17,68000.0,5.8808,5.8972,5.8808,5.889,68000.0
2009-07-16 13:05:00,7.16,7.17,7.15,7.15,503600.0,5.8808,5.889,5.8726,5.8726,503600.0
2009-07-16 13:10:00,7.15,7.16,7.14,7.15,136400.0,5.8726,5.8808,5.8644,5.8726,136400.0
2009-07-16 13:15:00,7.16,7.16,7.14,7.15,153200.0,5.8808,5.8808,5.8644,5.8726,153200.0
2009-07-16 13:20:00,7.16,7.16,7.15,7.16,197200.0,5.8808,5.8808,5.8726,5.8808,197200.0
2009-07-16 13:25:00,7.15,7.16,7.15,7.15,168400.0,5.8726,5.8808,5.8726,5.8726,168400.0
2009-07-16 13:30:00,7.15,7.17,7.14,7.15,296400.0,5.8726,5.889,5.8644,5.8726,296400.0
2009-07-16 13:35:00,7.15,7.16,7.14,7.15,121200.0,5.8726,5.8808,5.8644,5.8726,121200.0
2009-07-16 13:40:00,7.16,7.19,7.15,7.18,350000.0,5.8808,5.9054,5.8726,5.8972,350000.0
2009-07-16 13:45:00,7.18,7.21,7.18,7.21,534000.0,5.8972,5.9219,5.8972,5.9219,534000.0
2009-07-16 13:50:00,7.21,7.25,7.2,7.24,714000.0,5.9219,5.9547,5.9137,5.9465,714000.0
2009-07-16 13:55:00,7.24,7.27,7.23,7.27,692400.0,5.9465,5.9711,5.9383,5.9711,692400.0
2009-07-16 14:00:00,7.27,7.29,7.24,7.25,724400.0,5.9711,5.9876,5.9465,5.9547,724400.0
2009-07-16 14:05:00,7.25,7.27,7.25,7.26,296800.0,5.9547,5.9711,5.9547,5.9629,296800.0
2009-07-16 14:10:00,7.26,7.28,7.25,7.27,392800.0,5.9629,5.9794,5.9547,5.9711,392800.0
2009-07-16 14:15:00,7.27,7.29,7.27,7.29,480400.0,5.9711,5.9876,5.9711,5.9876,480400.0
2009-07-16 14:20:00,7.29,7.32,7.28,7.3,620000.0,5.9876,6.0122,5.9794,5.9958,620000.0
2009-07-16 14:25:00,7.3,7.34,7.3,7.33,947200.0,5.9958,6.0286,5.9958,6.0204,947200.0
2009-07-16 14:30:00,7.33,7.34,7.31,7.31,464000.0,6.0204,6.0286,6.004,6.004,464000.0
2009-07-16 14:35:00,7.32,7.35,7.3,7.34,630400.0,6.0122,6.0369,5.9958,6.0286,630400.0
2009-07-16 14:40:00,7.34,7.35,7.33,7.34,602400.0,6.0286,6.0369,6.0204,6.0286,602400.0
2009-07-16 14:45:00,7.34,7.37,7.32,7.37,896800.0,6.0286,6.0533,6.0122,6.0533,896800.0
2009-07-16 14:50:00,7.37,7.42,7.37,7.4,950000.0,6.0533,6.0944,6.0533,6.0779,950000.0
2009-07-16 14:55:00,7.4,7.41,7.38,7.39,648800.0,6.0779,6.0861,6.0615,6.0697,648800.0
2009-07-16 15:00:00,7.39,7.39,7.37,7.38,358000.0,6.0697,6.0697,6.0533,6.0615,358000.0
2009-07-16 15:05:00,7.38,7.39,7.35,7.36,746800.0,6.0615,6.0697,6.0369,6.0451,746800.0
2009-07-16 15:10:00,7.36,7.4,7.36,7.4,589600.0,6.0451,6.0779,6.0451,6.0779,589600.0
2009-07-16 15:15:00,7.41,7.41,7.38,7.41,416000.0,6.0861,6.0861,6.0615,6.0861,416000.0
2009-07-16 15:20:00,7.41,7.43,7.38,7.42,1033600.0,6.0861,6.1026,6.0615,6.0944,1033600.0
2009-07-16 15:25:00,7.42,7.45,7.41,7.44,717600.0,6.0944,6.119,6.0861,6.1108,717600.0
2009-07-16 15:30:00,7.44,7.45,7.42,7.43,801200.0,6.1108,6.119,6.0944,6.1026,801200.0
2009-07-16 15:35:00,7.43,7.45,7.43,7.44,679200.0,6.1026,6.119,6.1026,6.1108,679200.0
2009-07-16 15:40:00,7.44,7.5,7.43,7.49,2477600.0,6.1108,6.1601,6.1026,6.1518,2477600.0
2009-07-16 15:45:00,7.49,7.5,7.47,7.48,1740800.0,6.1518,6.1601,6.1354,6.1436,1740800.0
2009-07-16 15:50:00,7.47,7.49,7.41,7.42,1508800.0,6.1354,6.1518,6.0861,6.0944,1508800.0
2009-07-16 15:55:00,7.42,7.42,7.39,7.41,1688400.0,6.0944,6.0944,6.0697,6.0861,1688400.0
2009-07-17 09:30:00,7.46,7.47,7.4,7.42,775600.0,6.1272,6.1354,6.0779,6.0944,775600.0
2009-07-17 09:35:00,7.42,7.45,7.34,7.34,686000.0,6.0944,6.119,6.0286,6.0286,686000.0
2009-07-17 09:40:00,7.34,7.38,7.34,7.37,1294000.0,6.0286,6.0615,6.0286,6.0533,1294000.0
2009-07-17 09:45:00,7.37,7.39,7.3,7.31,1265600.0,6.0533,6.0697,5.9958,6.004,1265600.0
2009-07-17 09:50:00,7.31,7.31,7.25,7.3,904800.0,6.004,6.004,5.9547,5.9958,904800.0
2009-07-17 09:55:00,7.31,7.34,7.29,7.33,790000.0,6.004,6.0286,5.9876,6.0204,790000.0
2009-07-17 10:00:00,7.33,7.33,7.28,7.3,870400.0,6.0204,6.0204,5.9794,5.9958,870400.0
2009-07-17 10:05:00,7.3,7.35,7.29,7.33,954400.0,5.9958,6.0369,5.9876,6.0204,954400.0
2009-07-17 10:10:00,7.33,7.36,7.32,7.33,722800.0,6.0204,6.0451,6.0122,6.0204,722800.0
2009-07-17 10:15:00,7.34,7.35,7.31,7.35,536000.0,6.0286,6.0369,6.004,6.0369,536000.0
2009-07-17 10:20:00,7.35,7.4,7.34,7.4,1154400.0,6.0369,6.0779,6.0286,6.0779,1154400.0
2009-07-17 10:25:00,7.4,7.42,7.38,7.4,885200.0,6.0779,6.0944,6.0615,6.0779,885200.0
2009-07-17 10:30:00,7.4,7.41,7.38,7.41,428800.0,6.0779,6.0861,6.0615,6.0861,428800.0
2009-07-17 10:35:00,7.41,7.42,7.38,7.38,628000.0,6.0861,6.0944,6.0615,6.0615,628000.0
2009-07-17 10:40:00,7.38,7.39,7.37,7.38,357200.0,6.0615,6.0697,6.0533,6.0615,357200.0
2009-07-17 10:45:00,7.38,7.39,7.33,7.33,437200.0,6.0615,6.0697,6.0204,6.0204,437200.0
2009-07-17 10:50:00,7.33,7.34,7.29,7.3,566000.0,6.0204,6.0286,5.9876,5.9958,566000.0
2009-07-17 10:55:00,7.3,7.35,7.3,7.33,305600.0,5.9958,6.0369,5.9958,6.0204,305600.0
2009-07-17 11:00:00,7.33,7.34,7.32,7.32,225200.0,6.0204,6.0286,6.0122,6.0122,225200.0
2009-07-17 11:05:00,7.32,7.33,7.3,7.3,125200.0,6.0122,6.0204,5.9958,5.9958,125200.0
2009-07-17 11:10:00,7.3,7.31,7.28,7.31,355200.0,5.9958,6.004,5.9794,6.004,355200.0
2009-07-17 11:15:00,7.3,7.32,7.28,7.28,244800.0,5.9958,6.0122,5.9794,5.9794,244800.0
2009-07-17 11:20:00,7.28,7.32,7.28,7.32,235600.0,5.9794,6.0122,5.9794,6.0122,235600.0
2009-07-17 11:25:00,7.32,7.33,7.3,7.32,263600.0,6.0122,6.0204,5.9958,6.0122,263600.0
2009-07-17 11:30:00,7.32,7.32,7.28,7.28,448000.0,6.0122,6.0122,5.9794,5.9794,448000.0
2009-07-17 11:35:00,7.28,7.3,7.28,7.29,88800.0,5.9794,5.9958,5.9794,5.9876,88800.0
2009-07-17 11:40:00,7.29,7.29,7.28,7.29,72800.0,5.9876,5.9876,5.9794,5.9876,72800.0
2009-07-17 11:45:00,7.28,7.29,7.25,7.29,463200.0,5.9794,5.9876,5.9547,5.9876,463200.0
2009-07-17 11:50:00,7.29,7.3,7.27,7.27,150000.0,5.9876,5.9958,5.9711,5.9711,150000.0
2009-07-17 11:55:00,7.27,7.27,7.26,7.27,214400.0,5.9711,5.9711,5.9629,5.9711,214400.0
2009-07-17 12:00:00,7.26,7.3,7.26,7.29,367600.0,5.9629,5.9958,5.9629,5.9876,367600.0
2009-07-17 12:05:00,7.29,7.33,7.29,7.32,436800.0,5.9876,6.0204,5.9876,6.0122,436800.0
2009-07-17 12:10:00,7.32,7.32,7.3,7.31,125200.0,6.0122,6.0122,5.9958,6.004,125200.0
2009-07-17 12:15:00,7.32,7.33,7.32,7.33,187200.0,6.0122,6.0204,6.0122,6.0204,187200.0
2009-07-17 12:20:00,7.33,7.36,7.33,7.33,728400.0,6.0204,6.0451,6.0204,6.0204,728400.0
2009-07-17 12:25:00,7.33,7.34,7.28,7.29,634000.0,6.0204,6.0286,5.9794,5.9876,634000.0
2009-07-17 12:30:00,7.29,7.29,7.27,7.29,506800.0,5.9876,5.9876,5.9711,5.9876,506800.0
2009-07-17 12:35:00,7.28,7.32,7.28,7.32,252400.0,5.9794,6.0122,5.9794,6.0122,252400.0
2009-07-17 12:40:00,7.33,7.33,7.31,7.31,234000.0,6.0204,6.0204,6.004,6.004,234000.0
2009-07-17 12:45:00,7.31,7.32,7.3,7.31,280800.0,6.004,6.0122,5.9958,6.004,280800.0
2009-07-17 12:50:00,7.32,7.32,7.28,7.29,619200.0,6.0122,6.0122,5.9794,5.9876,619200.0
2009-07-17 12:55:00,7.29,7.32,7.28,7.3,319600.0,5.9876,6.0122,5.9794,5.9958,319600.0
2009-07-17 13:00:00,7.31,7.32,7.3,7.31,164800.0,6.004,6.0122,5.9958,6.004,164800.0
2009-07-17 13:05:00,7.31,7.32,7.3,7.3,168400.0,6.004,6.0122,5.9958,5.9958,168400.0
2009-07-17 13:10:00,7.3,7.3,7.29,7.3,138400.0,5.9958,5.9958,5.9876,5.9958,138400.0
2009-07-17 13:15:00,7.29,7.32,7.29,7.31,46400.0,5.9876,6.0122,5.9876,6.004,46400.0
2009-07-17 13:20:00,7.32,7.34,7.32,7.33,489600.0,6.0122,6.0286,6.0122,6.0204,489600.0
2009-07-17 13:25:00,7.33,7.33,7.33,7.33,63600.0,6.0204,6.0204,6.0204,6.0204,63600.0
2009-07-17 13:30:00,7.33,7.37,7.33,7.37,335600.0,6.0204,6.0533,6.0204,6.0533,335600.0
2009-07-17 13:35:00,7.37,7.39,7.36,7.37,654000.0,6.0533,6.0697,6.0451,6.0533,654000.0
2009-07-17 13:40:00,7.37,7.39,7.36,7.39,280800.0,6.0533,6.0697,6.0451,6.0697,280800.0
2009-07-17 13:45:00,7.39,7.39,7.37,7.39,287200.0,6.0697,6.0697,6.0533,6.0697,287200.0
2009-07-17 13:50:00,7.38,7.4,7.38,7.39,297600.0,6.0615,6.0779,6.0615,6.0697,297600.0
2009-07-17 13:55:00,7.39,7.4,7.36,7.36,303200.0,6.0697,6.0779,6.0451,6.0451,303200.0
2009-07-17 14:00:00,7.36,7.37,7.35,7.36,407200.0,6.0451,6.0533,6.0369,6.0451,407200.0
2009-07-17 14:05:00,7.36,7.37,7.36,7.36,108800.0,6.0451,6.0533,6.0451,6.0451,108800.0
2009-07-17 14:10:00,7.35,7.36,7.34,7.35,257600.0,6.0369,6.0451,6.0286,6.0369,257600.0
2009-07-17 14:15:00,7.35,7.35,7.33,7.34,256800.0,6.0369,6.0369,6.0204,6.0286,256800.0
2009-07-17 14:20:00,7.33,7.35,7.33,7.35,128800.0,6.0204,6.0369,6.0204,6.0369,128800.0
2009-07-17 14:25:00,7.35,7.37,7.35,7.36,177200.0,6.0369,6.0533,6.0369,6.0451,177200.0
2009-07-17 14:30:00,7.36,7.36,7.34,7.36,200800.0,6.0451,6.0451,6.0286,6.0451,200800.0
2009-07-17 14:35:00,7.36,7.36,7.35,7.35,83200.0,6.0451,6.0451,6.0369,6.0369,83200.0
2009-07-17 14:40:00,7.35,7.37,7.35,7.37,113600.0,6.0369,6.0533,6.0369,6.0533,113600.0
2009-07-17 14:45:00,7.37,7.37,7.34,7.35,444400.0,6.0533,6.0533,6.0286,6.0369,444400.0
2009-07-17 14:50:00,7.35,7.37,7.33,7.35,421600.0,6.0369,6.0533,6.0204,6.0369,421600.0
2009-07-17 14:55:00,7.35,7.36,7.34,7.36,542800.0,6.0369,6.0451,6.0286,6.0451,542800.0
2009-07-17 15:00:00,7.36,7.37,7.35,7.35,149200.0,6.0451,6.0533,6.0369,6.0369,149200.0
2009-07-17 15:05:00,7.35,7.36,7.34,7.35,367200.0,6.0369,6.0451,6.0286,6.0369,367200.0
2009-07-17 15:10:00,7.35,7.35,7.33,7.33,272000.0,6.0369,6.0369,6.0204,6.0204,272000.0
2009-07-17 15:15:00,7.33,7.33,7.31,7.32,448400.0,6.0204,6.0204,6.004,6.0122,448400.0
2009-07-17 15:20:00,7.32,7.34,7.31,7.32,184400.0,6.0122,6.0286,6.004,6.0122,184400.0
2009-07-17 15:25:00,7.31,7.32,7.3,7.3,362800.0,6.004,6.0122,5.9958,5.9958,362800.0
2009-07-17 15:30:00,7.31,7.31,7.26,7.28,1162400.0,6.004,6.004,5.9629,5.9794,1162400.0
2009-07-17 15:35:00,7.28,7.29,7.27,7.28,486400.0,5.9794,5.9876,5.9711,5.9794,486400.0
2009-07-17 15:40:00,7.28,7.32,7.28,7.31,1155600.0,5.9794,6.0122,5.9794,6.004,1155600.0
2009-07-17 15:45:00,7.31,7.32,7.29,7.31,344400.0,6.004,6.0122,5.9876,6.004,344400.0
2009-07-17 15:50:00,7.31,7.36,7.31,7.33,1378000.0,6.004,6.0451,6.004,6.0204,1378000.0
2009-07-17 15:55:00,7.33,7.35,7.3,7.3,1312000.0,6.0204,6.0369,5.9958,5.9958,1312000.0
2009-07-20 09:30:00,7.45,7.47,7.4,7.47,1329600.0,6.119,6.1354,6.0779,6.1354,1329600.0
2009-07-20 09:35:00,7.47,7.55,7.45,7.51,2232000.0,6.1354,6.2011,6.119,6.1683,2232000.0
2009-07-20 09:40:00,7.51,7.52,7.37,7.38,1899600.0,6.1683,6.1765,6.0533,6.0615,1899600.0
2009-07-20 09:45:00,7.39,7.47,7.39,7.46,1475600.0,6.0697,6.1354,6.0697,6.1272,1475600.0
2009-07-20 09:50:00,7.46,7.5,7.45,7.49,938000.0,6.1272,6.1601,6.119,6.1518,938000.0
2009-07-20 09:55:00,7.5,7.5,7.45,7.47,550800.0,6.1601,6.1601,6.119,6.1354,550800.0
2009-07-20 10:00:00,7.47,7.59,7.47,7.58,2690000.0,6.1354,6.234,6.1354,6.2258,2690000.0
2009-07-20 10:05:00,7.58,7.59,7.49,7.49,1378800.0,6.2258,6.234,6.1518,6.1518,1378800.0
2009-07-20 10:10:00,7.49,7.5,7.42,7.47,1537600.0,6.1518,6.1601,6.0944,6.1354,1537600.0
2009-07-20 10:15:00,7.47,7.52,7.46,7.5,707200.0,6.1354,6.1765,6.1272,6.1601,707200.0
2009-07-20 10:20:00,7.5,7.5,7.45,7.49,601200.0,6.1601,6.1601,6.119,6.1518,601200.0
2009-07-20 10:25:00,7.49,7.49,7.45,7.46,773200.0,6.1518,6.1518,6.119,6.1272,773200.0
2009-07-20 10:30:00,7.46,7.47,7.38,7.39,717200.0,6.1272,6.1354,6.0615,6.0697,717200.0
2009-07-20 10:35:00,7.39,7.43,7.39,7.42,619200.0,6.0697,6.1026,6.0697,6.0944,619200.0
2009-07-20 10:40:00,7.42,7.44,7.4,7.43,423200.0,6.0944,6.1108,6.0779,6.1026,423200.0
2009-07-20 10:45:00,7.43,7.45,7.39,7.4,1146400.0,6.1026,6.119,6.0697,6.0779,1146400.0
2009-07-20 10:50:00,7.4,7.42,7.4,7.41,332400.0,6.0779,6.0944,6.0779,6.0861,332400.0
2009-07-20 10:55:00,7.41,7.45,7.41,7.43,946400.0,6.0861,6.119,6.0861,6.1026,946400.0
2009-07-20 11:00:00,7.43,7.45,7.43,7.44,403200.0,6.1026,6.119,6.1026,6.1108,403200.0
2009-07-20 11:05:00,7.44,7.44,7.4,7.4,225200.0,6.1108,6.1108,6.0779,6.0779,225200.0
2009-07-20 11:10:00,7.4,7.43,7.4,7.43,552000.0,6.0779,6.1026,6.0779,6.1026,552000.0
2009-07-20 11:15:00,7.43,7.45,7.43,7.43,514800.0,6.1026,6.119,6.1026,6.1026,514800.0
2009-07-20 11:20:00,7.44,7.46,7.43,7.45,216400.0,6.1108,6.1272,6.1026,6.119,216400.0
2009-07-20 11:25:00,7.44,7.48,7.44,7.48,484000.0,6.1108,6.1436,6.1108,6.1436,484000.0
2009-07-20 11:30:00,7.48,7.49,7.47,7.47,451600.0,6.1436,6.1518,6.1354,6.1354,451600.0
2009-07-20 11:35:00,7.47,7.48,7.46,7.46,213200.0,6.1354,6.1436,6.1272,6.1272,213200.0
2009-07-20 11:40:00,7.47,7.48,7.46,7.48,392800.0,6.1354,6.1436,6.1272,6.1436,392800.0
2009-07-20 11:45:00,7.48,7.49,7.45,7.45,288800.0,6.1436,6.1518,6.119,6.119,288800.0
2009-07-20 11:50:00,7.45,7.47,7.44,7.47,303600.0,6.119,6.1354,6.1108,6.1354,303600.0
2009-07-20 11:55:00,7.47,7.48,7.46,7.47,121600.0,6.1354,6.1436,6.1272,6.1354,121600.0
2009-07-20 12:00:00,7.47,7.5,7.47,7.49,302000.0,6.1354,6.1601,6.1354,6.1518,302000.0
2009-07-20 12:05:00,7.49,7.52,7.49,7.5,305600.0,6.1518,6.1765,6.1518,6.1601,305600.0
2009-07-20 12:10:00,7.5,7.51,7.5,7.5,124800.0,6.1601,6.1683,6.1601,6.1601,124800.0
2009-07-20 12:15:00,7.5,7.51,7.5,7.51,225600.0,6.1601,6.1683,6.1601,6.1683,225600.0
2009-07-20 12:20:00,7.51,7.54,7.51,7.52,443600.0,6.1683,6.1929,6.1683,6.1765,443600.0
2009-07-20 12:25:00,7.52,7.53,7.52,7.53,141200.0,6.1765,6.1847,6.1765,6.1847,141200.0
2009-07-20 12:30:00,7.54,7.56,7.53,7.53,228000.0,6.1929,6.2093,6.1847,6.1847,228000.0
2009-07-20 12:35:00,7.54,7.55,7.53,7.55,208000.0,6.1929,6.2011,6.1847,6.2011,208000.0
2009-07-20 12:40:00,7.55,7.56,7.55,7.56,177600.0,6.2011,6.2093,6.2011,6.2093,177600.0
2009-07-20 12:45:00,7.56,7.57,7.54,7.54,379600.0,6.2093,6.2176,6.1929,6.1929,379600.0
2009-07-20 12:50:00,7.54,7.54,7.53,7.53,239600.0,6.1929,6.1929,6.1847,6.1847,239600.0
2009-07-20 12:55:00,7.54,7.55,7.52,7.52,238800.0,6.1929,6.2011,6.1765,6.1765,238800.0
2009-07-20 13:00:00,7.52,7.55,7.52,7.53,256000.0,6.1765,6.2011,6.1765,6.1847,256000.0
2009-07-20 13:05:00,7.53,7.54,7.53,7.53,116400.0,6.1847,6.1929,6.1847,6.1847,116400.0
2009-07-20 13:10:00,7.53,7.54,7.5,7.51,297200.0,6.1847,6.1929,6.1601,6.1683,297200.0
2009-07-20 13:15:00,7.5,7.51,7.46,7.46,710400.0,6.1601,6.1683,6.1272,6.1272,710400.0
2009-07-20 13:20:00,7.46,7.47,7.45,7.47,280400.0,6.1272,6.1354,6.119,6.1354,280400.0
2009-07-20 13:25:00,7.47,7.47,7.44,7.45,184400.0,6.1354,6.1354,6.1108,6.119,184400.0
2009-07-20 13:30:00,7.45,7.45,7.42,7.45,379600.0,6.119,6.119,6.0944,6.119,379600.0
2009-07-20 13:35:00,7.44,7.47,7.42,7.42,745200.0,6.1108,6.1354,6.0944,6.0944,745200.0
2009-07-20 13:40:00,7.42,7.45,7.42,7.43,231600.0,6.0944,6.119,6.0944,6.1026,231600.0
2009-07-20 13:45:00,7.43,7.48,7.43,7.47,491200.0,6.1026,6.1436,6.1026,6.1354,491200.0
2009-07-20 13:50:00,7.47,7.48,7.45,7.47,252000.0,6.1354,6.1436,6.119,6.1354,252000.0
2009-07-20 13:55:00,7.47,7.49,7.46,7.48,367600.0,6.1354,6.1518,6.1272,6.1436,367600.0
2009-07-20 14:00:00,7.48,7.49,7.46,7.47,294000.0,6.1436,6.1518,6.1272,6.1354,294000.0
2009-07-20 14:05:00,7.47,7.5,7.47,7.49,322000.0,6.1354,6.1601,6.1354,6.1518,322000.0
2009-07-20 14:10:00,7.49,7.51,7.48,7.5,438800.0,6.1518,6.1683,6.1436,6.1601,438800.0
2009-07-20 14:15:00,7.5,7.53,7.49,7.53,786400.0,6.1601,6.1847,6.1518,6.1847,786400.0
2009-07-20 14:20:00,7.53,7.53,7.48,7.49,339600.0,6.1847,6.1847,6.1436,6.1518,339600.0
2009-07-20 14:25:00,7.49,7.5,7.47,7.48,320000.0,6.1518,6.1601,6.1354,6.1436,320000.0
2009-07-20 14:30:00,7.49,7.52,7.49,7.5,653600.0,6.1518,6.1765,6.1518,6.1601,653600.0
2009-07-20 14:35:00,7.5,7.52,7.48,7.48,572400.0,6.1601,6.1765,6.1436,6.1436,572400.0
2009-07-20 14:40:00,7.48,7.49,7.47,7.47,368800.0,6.1436,6.1518,6.1354,6.1354,368800.0
2009-07-20 14:45:00,7.47,7.5,7.47,7.5,372800.0,6.1354,6.1601,6.1354,6.1601,372800.0
2009-07-20 14:50:00,7.5,7.5,7.48,7.49,234800.0,6.1601,6.1601,6.1436,6.1518,234800.0
2009-07-20 14:55:00,7.49,7.5,7.47,7.47,220000.0,6.1518,6.1601,6.1354,6.1354,220000.0
2009-07-20 15:00:00,7.48,7.54,7.47,7.53,694000.0,6.1436,6.1929,6.1354,6.1847,694000.0
2009-07-20 15:05:00,7.53,7.57,7.53,7.57,1214000.0,6.1847,6.2176,6.1847,6.2176,1214000.0
2009-07-20 15:10:00,7.57,7.59,7.56,7.58,816800.0,6.2176,6.234,6.2093,6.2258,816800.0
2009-07-20 15:15:00,7.58,7.59,7.57,7.58,679600.0,6.2258,6.234,6.2176,6.2258,679600.0
2009-07-20 15:20:00,7.58,7.6,7.58,7.6,357600.0,6.2258,6.2422,6.2258,6.2422,357600.0
2009-07-20 15:25:00,7.6,7.62,7.6,7.61,828000.0,6.2422,6.2586,6.2422,6.2504,828000.0
2009-07-20 15:30:00,7.6,7.61,7.55,7.59,611600.0,6.2422,6.2504,6.2011,6.234,611600.0
2009-07-20 15:35:00,7.59,7.59,7.56,7.59,313600.0,6.234,6.234,6.2093,6.234,313600.0
2009-07-20 15:40:00,7.59,7.61,7.56,7.59,1116400.0,6.234,6.2504,6.2093,6.234,1116400.0
2009-07-20 15:45:00,7.58,7.59,7.57,7.59,510400.0,6.2258,6.234,6.2176,6.234,510400.0
2009-07-20 15:50:00,7.59,7.66,7.59,7.63,1796800.0,6.234,6.2915,6.234,6.2668,1796800.0
2009-07-20 15:55:00,7.64,7.64,7.59,7.6,1370000.0,6.275,6.275,6.234,6.2422,1370000.0
2009-07-21 09:30:00,7.79,7.8,7.74,7.74,1348800.0,6.3982,6.4065,6.3572,6.3572,1348800.0
2009-07-21 09:35:00,7.74,7.76,7.69,7.75,934400.0,6.3572,6.3736,6.3161,6.3654,934400.0
2009-07-21 09:40:00,7.74,7.75,7.56,7.57,1613600.0,6.3572,6.3654,6.2093,6.2176,1613600.0
2009-07-21 09:45:00,7.57,7.57,7.51,7.54,1962400.0,6.2176,6.2176,6.1683,6.1929,1962400.0
2009-07-21 09:50:00,7.54,7.56,7.47,7.52,1440400.0,6.1929,6.2093,6.1354,6.1765,1440400.0
2009-07-21 09:55:00,7.52,7.58,7.52,7.56,837600.0,6.1765,6.2258,6.1765,6.2093,837600.0
2009-07-21 10:00:00,7.56,7.57,7.46,7.5,1590000.0,6.2093,6.2176,6.1272,6.1601,1590000.0
2009-07-21 10:05:00,7.5,7.5,7.46,7.48,982400.0,6.1601,6.1601,6.1272,6.1436,982400.0
2009-07-21 10:10:00,7.47,7.49,7.41,7.48,1418800.0,6.1354,6.1518,6.0861,6.1436,1418800.0
2009-07-21 10:15:00,7.47,7.53,7.46,7.52,956400.0,6.1354,6.1847,6.1272,6.1765,956400.0
2009-07-21 10:20:00,7.52,7.54,7.5,7.52,761600.0,6.1765,6.1929,6.1601,6.1765,761600.0
2009-07-21 10:25:00,7.52,7.52,7.48,7.51,571200.0,6.1765,6.1765,6.1436,6.1683,571200.0
2009-07-21 10:30:00,7.51,7.6,7.5,7.6,791200.0,6.1683,6.2422,6.1601,6.2422,791200.0
2009-07-21 10:35:00,7.6,7.62,7.55,7.6,1524800.0,6.2422,6.2586,6.2011,6.2422,1524800.0
2009-07-21 10:40:00,7.6,7.6,7.56,7.58,726000.0,6.2422,6.2422,6.2093,6.2258,726000.0
2009-07-21 10:45:00,7.58,7.59,7.56,7.56,334400.0,6.2258,6.234,6.2093,6.2093,334400.0
2009-07-21 10:50:00,7.56,7.56,7.53,7.53,688000.0,6.2093,6.2093,6.1847,6.1847,688000.0
2009-07-21 10:55:00,7.53,7.57,7.52,7.57,518800.0,6.1847,6.2176,6.1765,6.2176,518800.0
2009-07-21 11:00:00,7.57,7.59,7.55,7.55,572400.0,6.2176,6.234,6.2011,6.2011,572400.0
2009-07-21 11:05:00,7.55,7.57,7.53,7.57,447600.0,6.2011,6.2176,6.1847,6.2176,447600.0
2009-07-21 11:10:00,7.58,7.58,7.49,7.51,670800.0,6.2258,6.2258,6.1518,6.1683,670800.0
2009-07-21 11:15:00,7.51,7.56,7.5,7.54,552000.0,6.1683,6.2093,6.1601,6.1929,552000.0
2009-07-21 11:20:00,7.54,7.55,7.52,7.52,292400.0,6.1929,6.2011,6.1765,6.1765,292400.0
2009-07-21 11:25:00,7.52,7.54,7.52,7.53,178000.0,6.1765,6.1929,6.1765,6.1847,178000.0
2009-07-21 11:30:00,7.53,7.54,7.48,7.51,512400.0,6.1847,6.1929,6.1436,6.1683,512400.0
2009-07-21 11:35:00,7.52,7.55,7.52,7.53,457200.0,6.1765,6.2011,6.1765,6.1847,457200.0
2009-07-21 11:40:00,7.53,7.54,7.47,7.47,430000.0,6.1847,6.1929,6.1354,6.1354,430000.0
2009-07-21 11:45:00,7.47,7.48,7.43,7.43,585200.0,6.1354,6.1436,6.1026,6.1026,585200.0
2009-07-21 11:50:00,7.43,7.45,7.43,7.43,271600.0,6.1026,6.119,6.1026,6.1026,271600.0
2009-07-21 11:55:00,7.43,7.43,7.34,7.35,1252400.0,6.1026,6.1026,6.0286,6.0369,1252400.0
2009-07-21 12:00:00,7.35,7.41,7.35,7.39,905600.0,6.0369,6.0861,6.0369,6.0697,905600.0
2009-07-21 12:05:00,7.39,7.39,7.37,7.39,189200.0,6.0697,6.0697,6.0533,6.0697,189200.0
2009-07-21 12:10:00,7.39,7.4,7.38,7.4,199200.0,6.0697,6.0779,6.0615,6.0779,199200.0
2009-07-21 12:15:00,7.4,7.4,7.38,7.4,245600.0,6.0779,6.0779,6.0615,6.0779,245600.0
2009-07-21 12:20:00,7.4,7.4,7.36,7.36,466400.0,6.0779,6.0779,6.0451,6.0451,466400.0
2009-07-21 12:25:00,7.36,7.4,7.36,7.39,344000.0,6.0451,6.0779,6.0451,6.0697,344000.0
2009-07-21 12:30:00,7.39,7.39,7.33,7.34,325600.0,6.0697,6.0697,6.0204,6.0286,325600.0
2009-07-21 12:35:00,7.35,7.39,7.33,7.38,483600.0,6.0369,6.0697,6.0204,6.0615,483600.0
2009-07-21 12:40:00,7.38,7.38,7.35,7.36,262800.0,6.0615,6.0615,6.0369,6.0451,262800.0
2009-07-21 12:45:00,7.35,7.37,7.35,7.35,188400.0,6.0369,6.0533,6.0369,6.0369,188400.0
2009-07-21 12:50:00,7.35,7.35,7.3,7.31,451600.0,6.0369,6.0369,5.9958,6.004,451600.0
2009-07-21 12:55:00,7.3,7.32,7.29,7.32,372800.0,5.9958,6.0122,5.9876,6.0122,372800.0
2009-07-21 13:00:00,7.32,7.32,7.29,7.3,339200.0,6.0122,6.0122,5.9876,5.9958,339200.0
2009-07-21 13:05:00,7.3,7.3,7.24,7.27,908800.0,5.9958,5.9958,5.9465,5.9711,908800.0
2009-07-21 13:10:00,7.27,7.29,7.26,7.29,314800.0,5.9711,5.9876,5.9629,5.9876,314800.0
2009-07-21 13:15:00,7.29,7.35,7.29,7.35,1105600.0,5.9876,6.0369,5.9876,6.0369,1105600.0
2009-07-21 13:20:00,7.35,7.35,7.33,7.35,482800.0,6.0369,6.0369,6.0204,6.0369,482800.0
2009-07-21 13:25:00,7.36,7.37,7.35,7.37,312000.0,6.0451,6.0533,6.0369,6.0533,312000.0
2009-07-21 13:30:00,7.37,7.39,7.37,7.38,316000.0,6.0533,6.0697,6.0533,6.0615,316000.0
2009-07-21 13:35:00,7.38,7.39,7.35,7.36,302000.0,6.0615,6.0697,6.0369,6.0451,302000.0
2009-07-21 13:40:00,7.36,7.38,7.35,7.37,232000.0,6.0451,6.0615,6.0369,6.0533,232000.0
2009-07-21 13:45:00,7.37,7.41,7.37,7.4,350000.0,6.0533,6.0861,6.0533,6.0779,350000.0
2009-07-21 13:50:00,7.4,7.4,7.37,7.38,650800.0,6.0779,6.0779,6.0533,6.0615,650800.0
2009-07-21 13:55:00,7.38,7.4,7.37,7.39,146000.0,6.0615,6.0779,6.0533,6.0697,146000.0
2009-07-21 14:00:00,7.39,7.42,7.39,7.42,406000.0,6.0697,6.0944,6.0697,6.0944,406000.0
2009-07-21 14:05:00,7.41,7.43,7.4,7.41,435600.0,6.0861,6.1026,6.0779,6.0861,435600.0
2009-07-21 14:10:00,7.41,7.45,7.41,7.45,738800.0,6.0861,6.119,6.0861,6.119,738800.0
2009-07-21 14:15:00,7.45,7.48,7.43,7.44,690000.0,6.119,6.1436,6.1026,6.1108,690000.0
2009-07-21 14:20:00,7.43,7.46,7.42,7.46,344400.0,6.1026,6.1272,6.0944,6.1272,344400.0
2009-07-21 14:25:00,7.46,7.46,7.43,7.43,334800.0,6.1272,6.1272,6.1026,6.1026,334800.0
2009-07-21 14:30:00,7.44,7.44,7.4,7.41,597200.0,6.1108,6.1108,6.0779,6.0861,597200.0
2009-07-21 14:35:00,7.41,7.48,7.4,7.47,1200000.0,6.0861,6.1436,6.0779,6.1354,1200000.0
2009-07-21 14:40:00,7.46,7.47,7.43,7.47,452000.0,6.1272,6.1354,6.1026,6.1354,452000.0
2009-07-21 14:45:00,7.47,7.49,7.45,7.48,872000.0,6.1354,6.1518,6.119,6.1436,872000.0
2009-07-21 14:50:00,7.48,7.51,7.48,7.49,1028800.0,6.1436,6.1683,6.1436,6.1518,1028800.0
2009-07-21 14:55:00,7.49,7.5,7.48,7.5,393200.0,6.1518,6.1601,6.1436,6.1601,393200.0
2009-07-21 15:00:00,7.5,7.51,7.49,7.51,660800.0,6.1601,6.1683,6.1518,6.1683,660800.0
2009-07-21 15:05:00,7.51,7.52,7.47,7.5,767200.0,6.1683,6.1765,6.1354,6.1601,767200.0
2009-07-21 15:10:00,7.5,7.51,7.49,7.5,334800.0,6.1601,6.1683,6.1518,6.1601,334800.0
2009-07-21 15:15:00,7.5,7.51,7.48,7.51,370800.0,6.1601,6.1683,6.1436,6.1683,370800.0
2009-07-21 15:20:00,7.51,7.51,7.49,7.5,402400.0,6.1683,6.1683,6.1518,6.1601,402400.0
2009-07-21 15:25:00,7.5,7.53,7.49,7.51,540800.0,6.1601,6.1847,6.1518,6.1683,540800.0
2009-07-21 15:30:00,7.51,7.52,7.48,7.51,526400.0,6.1683,6.1765,6.1436,6.1683,526400.0
2009-07-21 15:35:00,7.5,7.51,7.49,7.5,742400.0,6.1601,6.1683,6.1518,6.1601,742400.0
2009-07-21 15:40:00,7.5,7.53,7.5,7.53,864800.0,6.1601,6.1847,6.1601,6.1847,864800.0
2009-07-21 15:45:00,7.53,7.55,7.51,7.51,932000.0,6.1847,6.2011,6.1683,6.1683,932000.0
2009-07-21 15:50:00,7.51,7.56,7.51,7.54,1394000.0,6.1683,6.2093,6.1683,6.1929,1394000.0
2009-07-21 15:55:00,7.54,7.54,7.51,7.53,1150400.0,6.1929,6.1929,6.1683,6.1847,1150400.0
2009-07-22 09:30:00,7.42,7.5,7.39,7.5,1196800.0,6.0944,6.1601,6.0697,6.1601,1196800.0
2009-07-22 09:35:00,7.5,7.59,7.43,7.58,1790000.0,6.1601,6.234,6.1026,6.2258,1790000.0
2009-07-22 09:40:00,7.58,7.62,7.55,7.57,1330800.0,6.2258,6.2586,6.2011,6.2176,1330800.0
2009-07-22 09:45:00,7.57,7.63,7.56,7.62,1261600.0,6.2176,6.2668,6.2093,6.2586,1261600.0
2009-07-22 09:50:00,7.63,7.71,7.61,7.7,1451200.0,6.2668,6.3325,6.2504,6.3243,1451200.0
2009-07-22 09:55:00,7.7,7.72,7.63,7.65,1164000.0,6.3243,6.3408,6.2668,6.2833,1164000.0
2009-07-22 10:00:00,7.65,7.77,7.65,7.75,1579600.0,6.2833,6.3818,6.2833,6.3654,1579600.0
2009-07-22 10:05:00,7.76,7.77,7.72,7.73,908000.0,6.3736,6.3818,6.3408,6.349,908000.0
2009-07-22 10:10:00,7.74,7.74,7.65,7.65,761600.0,6.3572,6.3572,6.2833,6.2833,761600.0
2009-07-22 10:15:00,7.65,7.65,7.6,7.61,771600.0,6.2833,6.2833,6.2422,6.2504,771600.0
2009-07-22 10:20:00,7.6,7.66,7.59,7.65,548000.0,6.2422,6.2915,6.234,6.2833,548000.0
2009-07-22 10:25:00,7.65,7.66,7.55,7.55,1099600.0,6.2833,6.2915,6.2011,6.2011,1099600.0
2009-07-22 10:30:00,7.56,7.59,7.55,7.57,730000.0,6.2093,6.234,6.2011,6.2176,730000.0
2009-07-22 10:35:00,7.56,7.57,7.54,7.55,386400.0,6.2093,6.2176,6.1929,6.2011,386400.0
2009-07-22 10:40:00,7.54,7.57,7.53,7.53,436800.0,6.1929,6.2176,6.1847,6.1847,436800.0
2009-07-22 10:45:00,7.53,7.55,7.52,7.55,606000.0,6.1847,6.2011,6.1765,6.2011,606000.0
2009-07-22 10:50:00,7.55,7.6,7.55,7.58,566800.0,6.2011,6.2422,6.2011,6.2258,566800.0
2009-07-22 10:55:00,7.58,7.63,7.58,7.62,393200.0,6.2258,6.2668,6.2258,6.2586,393200.0
2009-07-22 11:00:00,7.62,7.69,7.61,7.67,762000.0,6.2586,6.3161,6.2504,6.2997,762000.0
2009-07-22 11:05:00,7.67,7.68,7.66,7.66,392000.0,6.2997,6.3079,6.2915,6.2915,392000.0
2009-07-22 11:10:00,7.66,7.67,7.65,7.65,299600.0,6.2915,6.2997,6.2833,6.2833,299600.0
2009-07-22 11:15:00,7.65,7.66,7.64,7.65,270000.0,6.2833,6.2915,6.275,6.2833,270000.0
2009-07-22 11:20:00,7.65,7.65,7.6,7.61,632000.0,6.2833,6.2833,6.2422,6.2504,632000.0
2009-07-22 11:25:00,7.61,7.63,7.61,7.62,164000.0,6.2504,6.2668,6.2504,6.2586,164000.0
2009-07-22 11:30:00,7.62,7.65,7.61,7.64,285200.0,6.2586,6.2833,6.2504,6.275,285200.0
2009-07-22 11:35:00,7.63,7.63,7.6,7.6,302000.0,6.2668,6.2668,6.2422,6.2422,302000.0
2009-07-22 11:40:00,7.6,7.62,7.59,7.6,126800.0,6.2422,6.2586,6.234,6.2422,126800.0
2009-07-22 11:45:00,7.61,7.61,7.57,7.57,177200.0,6.2504,6.2504,6.2176,6.2176,177200.0
2009-07-22 11:50:00,7.57,7.61,7.57,7.59,185600.0,6.2176,6.2504,6.2176,6.234,185600.0
2009-07-22 11:55:00,7.59,7.63,7.59,7.63,318800.0,6.234,6.2668,6.234,6.2668,318800.0
2009-07-22 12:00:00,7.63,7.64,7.62,7.64,195600.0,6.2668,6.275,6.2586,6.275,195600.0
2009-07-22 12:05:00,7.64,7.66,7.64,7.65,267600.0,6.275,6.2915,6.275,6.2833,267600.0
2009-07-22 12:10:00,7.65,7.66,7.62,7.63,309200.0,6.2833,6.2915,6.2586,6.2668,309200.0
2009-07-22 12:15:00,7.62,7.64,7.62,7.64,115600.0,6.2586,6.275,6.2586,6.275,115600.0
2009-07-22 12:20:00,7.64,7.71,7.64,7.71,545200.0,6.275,6.3325,6.275,6.3325,545200.0
2009-07-22 12:25:00,7.7,7.76,7.7,7.75,671600.0,6.3243,6.3736,6.3243,6.3654,671600.0
2009-07-22 12:30:00,7.75,7.77,7.74,7.76,420000.0,6.3654,6.3818,6.3572,6.3736,420000.0
2009-07-22 12:35:00,7.76,7.8,7.76,7.77,700800.0,6.3736,6.4065,6.3736,6.3818,700800.0
2009-07-22 12:40:00,7.77,7.8,7.76,7.8,308400.0,6.3818,6.4065,6.3736,6.4065,308400.0
2009-07-22 12:45:00,7.8,7.84,7.75,7.83,763600.0,6.4065,6.4393,6.3654,6.4311,763600.0
2009-07-22 12:50:00,7.83,7.85,7.78,7.78,570800.0,6.4311,6.4475,6.39,6.39,570800.0
2009-07-22 12:55:00,7.79,7.8,7.78,7.79,318400.0,6.3982,6.4065,6.39,6.3982,318400.0
2009-07-22 13:00:00,7.79,7.8,7.77,7.79,323600.0,6.3982,6.4065,6.3818,6.3982,323600.0
2009-07-22 13:05:00,7.79,7.8,7.78,7.79,243200.0,6.3982,6.4065,6.39,6.3982,243200.0
2009-07-22 13:10:00,7.78,7.79,7.78,7.78,159600.0,6.39,6.3982,6.39,6.39,159600.0
2009-07-22 13:15:00,7.78,7.81,7.78,7.79,232000.0,6.39,6.4147,6.39,6.3982,232000.0
2009-07-22 13:20:00,7.79,7.79,7.74,7.75,280000.0,6.3982,6.3982,6.3572,6.3654,280000.0
2009-07-22 13:25:00,7.75,7.75,7.73,7.74,333200.0,6.3654,6.3654,6.349,6.3572,333200.0
2009-07-22 13:30:00,7.74,7.76,7.71,7.73,366400.0,6.3572,6.3736,6.3325,6.349,366400.0
2009-07-22 13:35:00,7.73,7.76,7.73,7.75,263600.0,6.349,6.3736,6.349,6.3654,263600.0
2009-07-22 13:40:00,7.75,7.76,7.7,7.71,340800.0,6.3654,6.3736,6.3243,6.3325,340800.0
2009-07-22 13:45:00,7.71,7.75,7.71,7.75,169600.0,6.3325,6.3654,6.3325,6.3654,169600.0
2009-07-22 13:50:00,7.75,7.77,7.73,7.75,387600.0,6.3654,6.3818,6.349,6.3654,387600.0
2009-07-22 13:55:00,7.75,7.77,7.75,7.76,154400.0,6.3654,6.3818,6.3654,6.3736,154400.0
2009-07-22 14:00:00,7.77,7.79,7.73,7.74,440000.0,6.3818,6.3982,6.349,6.3572,440000.0
2009-07-22 14:05:00,7.73,7.75,7.69,7.7,533200.0,6.349,6.3654,6.3161,6.3243,533200.0
2009-07-22 14:10:00,7.7,7.74,7.7,7.73,356400.0,6.3243,6.3572,6.3243,6.349,356400.0
2009-07-22 14:15:00,7.73,7.76,7.72,7.74,450800.0,6.349,6.3736,6.3408,6.3572,450800.0
2009-07-22 14:20:00,7.74,7.74,7.7,7.71,194000.0,6.3572,6.3572,6.3243,6.3325,194000.0
2009-07-22 14:25:00,7.71,7.75,7.71,7.75,478000.0,6.3325,6.3654,6.3325,6.3654,478000.0
2009-07-22 14:30:00,7.75,7.76,7.74,7.75,237600.0,6.3654,6.3736,6.3572,6.3654,237600.0
2009-07-22 14:35:00,7.75,7.76,7.74,7.74,157600.0,6.3654,6.3736,6.3572,6.3572,157600.0
2009-07-22 14:40:00,7.74,7.78,7.74,7.76,665600.0,6.3572,6.39,6.3572,6.3736,665600.0
2009-07-22 14:45:00,7.76,7.76,7.71,7.72,258400.0,6.3736,6.3736,6.3325,6.3408,258400.0
2009-07-22 14:50:00,7.72,7.75,7.7,7.72,504000.0,6.3408,6.3654,6.3243,6.3408,504000.0
2009-07-22 14:55:00,7.72,7.75,7.72,7.75,321600.0,6.3408,6.3654,6.3408,6.3654,321600.0
2009-07-22 15:00:00,7.74,7.77,7.74,7.76,498400.0,6.3572,6.3818,6.3572,6.3736,498400.0
2009-07-22 15:05:00,7.76,7.76,7.7,7.71,652800.0,6.3736,6.3736,6.3243,6.3325,652800.0
2009-07-22 15:10:00,7.71,7.71,7.66,7.67,722800.0,6.3325,6.3325,6.2915,6.2997,722800.0
2009-07-22 15:15:00,7.67,7.68,7.63,7.65,790800.0,6.2997,6.3079,6.2668,6.2833,790800.0
2009-07-22 15:20:00,7.65,7.66,7.64,7.65,306800.0,6.2833,6.2915,6.275,6.2833,306800.0
2009-07-22 15:25:00,7.65,7.65,7.62,7.64,634800.0,6.2833,6.2833,6.2586,6.275,634800.0
2009-07-22 15:30:00,7.64,7.67,7.64,7.67,341200.0,6.275,6.2997,6.275,6.2997,341200.0
2009-07-22 15:35:00,7.67,7.68,7.65,7.67,300800.0,6.2997,6.3079,6.2833,6.2997,300800.0
2009-07-22 15:40:00,7.67,7.68,7.64,7.67,796800.0,6.2997,6.3079,6.275,6.2997,796800.0
2009-07-22 15:45:00,7.67,7.71,7.65,7.66,851600.0,6.2997,6.3325,6.2833,6.2915,851600.0
2009-07-22 15:50:00,7.66,7.69,7.65,7.68,1128800.0,6.2915,6.3161,6.2833,6.3079,1128800.0
2009-07-22 15:55:00,7.68,7.71,7.67,7.69,1528800.0,6.3079,6.3325,6.2997,6.3161,1528800.0
2009-07-23 09:30:00,7.7,7.73,7.66,7.73,624800.0,6.3243,6.349,6.2915,6.349,624800.0
2009-07-23 09:35:00,7.73,7.74,7.68,7.74,1228800.0,6.349,6.3572,6.3079,6.3572,1228800.0
2009-07-23 09:40:00,7.74,7.77,7.72,7.75,994800.0,6.3572,6.3818,6.3408,6.3654,994800.0
2009-07-23 09:45:00,7.75,7.84,7.75,7.83,1678000.0,6.3654,6.4393,6.3654,6.4311,1678000.0
2009-07-23 09:50:00,7.84,7.85,7.81,7.83,504800.0,6.4393,6.4475,6.4147,6.4311,504800.0
2009-07-23 09:55:00,7.84,7.99,7.84,7.96,1910400.0,6.4393,6.5625,6.4393,6.5379,1910400.0
2009-07-23 10:00:00,7.97,8.04,7.95,7.99,1959200.0,6.5461,6.6036,6.5297,6.5625,1959200.0
2009-07-23 10:05:00,7.99,8.08,7.97,8.06,1470000.0,6.5625,6.6364,6.5461,6.62,1470000.0
2009-07-23 10:10:00,8.06,8.11,8.06,8.07,1306400.0,6.62,6.6611,6.62,6.6282,1306400.0
2009-07-23 10:15:00,8.07,8.21,8.07,8.18,1625200.0,6.6282,6.7432,6.6282,6.7186,1625200.0
2009-07-23 10:20:00,8.18,8.18,8.13,8.15,1222000.0,6.7186,6.7186,6.6775,6.6939,1222000.0
2009-07-23 10:25:00,8.15,8.18,8.14,8.15,570800.0,6.6939,6.7186,6.6857,6.6939,570800.0
2009-07-23 10:30:00,8.15,8.2,8.15,8.18,1069600.0,6.6939,6.735,6.6939,6.7186,1069600.0
2009-07-23 10:35:00,8.18,8.28,8.17,8.26,1767600.0,6.7186,6.8007,6.7104,6.7843,1767600.0
2009-07-23 10:40:00,8.26,8.27,8.24,8.26,535600.0,6.7843,6.7925,6.7679,6.7843,535600.0
2009-07-23 10:45:00,8.26,8.26,8.2,8.21,1035200.0,6.7843,6.7843,6.735,6.7432,1035200.0
2009-07-23 10:50:00,8.21,8.22,8.17,8.18,622400.0,6.7432,6.7514,6.7104,6.7186,622400.0
2009-07-23 10:55:00,8.18,8.21,8.18,8.2,1045600.0,6.7186,6.7432,6.7186,6.735,1045600.0
2009-07-23 11:00:00,8.2,8.34,8.2,8.32,1853200.0,6.735,6.85,6.735,6.8336,1853200.0
2009-07-23 11:05:00,8.33,8.33,8.26,8.27,761600.0,6.8418,6.8418,6.7843,6.7925,761600.0
2009-07-23 11:10:00,8.27,8.31,8.26,8.3,805600.0,6.7925,6.8253,6.7843,6.8171,805600.0
2009-07-23 11:15:00,8.3,8.33,8.28,8.29,1220400.0,6.8171,6.8418,6.8007,6.8089,1220400.0
2009-07-23 11:20:00,8.29,8.3,8.28,8.28,426400.0,6.8089,6.8171,6.8007,6.8007,426400.0
2009-07-23 11:25:00,8.28,8.31,8.27,8.3,604400.0,6.8007,6.8253,6.7925,6.8171,604400.0
2009-07-23 11:30:00,8.31,8.31,8.26,8.28,570800.0,6.8253,6.8253,6.7843,6.8007,570800.0
2009-07-23 11:35:00,8.29,8.33,8.28,8.33,499600.0,6.8089,6.8418,6.8007,6.8418,499600.0
2009-07-23 11:40:00,8.33,8.39,8.33,8.37,744800.0,6.8418,6.8911,6.8418,6.8746,744800.0
2009-07-23 11:45:00,8.37,8.37,8.35,8.36,377600.0,6.8746,6.8746,6.8582,6.8664,377600.0
2009-07-23 11:50:00,8.36,8.38,8.35,8.35,550800.0,6.8664,6.8828,6.8582,6.8582,550800.0
2009-07-23 11:55:00,8.35,8.36,8.33,8.34,180800.0,6.8582,6.8664,6.8418,6.85,180800.0
2009-07-23 12:00:00,8.34,8.36,8.34,8.35,243200.0,6.85,6.8664,6.85,6.8582,243200.0
2009-07-23 12:05:00,8.35,8.37,8.34,8.36,350800.0,6.8582,6.8746,6.85,6.8664,350800.0
2009-07-23 12:10:00,8.36,8.36,8.34,8.35,154800.0,6.8664,6.8664,6.85,6.8582,154800.0
2009-07-23 12:15:00,8.35,8.36,8.35,8.36,152000.0,6.8582,6.8664,6.8582,6.8664,152000.0
2009-07-23 12:20:00,8.36,8.37,8.36,8.37,391200.0,6.8664,6.8746,6.8664,6.8746,391200.0
2009-07-23 12:25:00,8.37,8.42,8.37,8.41,441600.0,6.8746,6.9157,6.8746,6.9075,441600.0
2009-07-23 12:30:00,8.41,8.41,8.4,8.41,254000.0,6.9075,6.9075,6.8993,6.9075,254000.0
2009-07-23 12:35:00,8.41,8.41,8.39,8.4,222400.0,6.9075,6.9075,6.8911,6.8993,222400.0
2009-07-23 12:40:00,8.4,8.43,8.39,8.43,451200.0,6.8993,6.9239,6.8911,6.9239,451200.0
2009-07-23 12:45:00,8.42,8.47,8.42,8.46,683600.0,6.9157,6.9568,6.9157,6.9485,683600.0
2009-07-23 12:50:00,8.46,8.46,8.43,8.45,989600.0,6.9485,6.9485,6.9239,6.9403,989600.0
2009-07-23 12:55:00,8.45,8.48,8.45,8.47,622400.0,6.9403,6.965,6.9403,6.9568,622400.0
2009-07-23 13:00:00,8.47,8.47,8.44,8.46,594000.0,6.9568,6.9568,6.9321,6.9485,594000.0
2009-07-23 13:05:00,8.46,8.46,8.44,8.45,137600.0,6.9485,6.9485,6.9321,6.9403,137600.0
2009-07-23 13:10:00,8.44,8.45,8.43,8.45,284000.0,6.9321,6.9403,6.9239,6.9403,284000.0
2009-07-23 13:15:00,8.45,8.45,8.42,8.45,318000.0,6.9403,6.9403,6.9157,6.9403,318000.0
2009-07-23 13:20:00,8.45,8.48,8.45,8.47,352800.0,6.9403,6.965,6.9403,6.9568,352800.0
2009-07-23 13:25:00,8.47,8.51,8.47,8.48,659600.0,6.9568,6.9896,6.9568,6.965,659600.0
2009-07-23 13:30:00,8.48,8.49,8.47,8.49,271600.0,6.965,6.9732,6.9568,6.9732,271600.0
2009-07-23 13:35:00,8.49,8.55,8.48,8.54,619200.0,6.9732,7.0225,6.965,7.0143,619200.0
2009-07-23 13:40:00,8.54,8.55,8.52,8.52,305200.0,7.0143,7.0225,6.9978,6.9978,305200.0
2009-07-23 13:45:00,8.52,8.52,8.49,8.49,536800.0,6.9978,6.9978,6.9732,6.9732,536800.0
2009-07-23 13:50:00,8.49,8.5,8.47,8.47,436400.0,6.9732,6.9814,6.9568,6.9568,436400.0
2009-07-23 13:55:00,8.48,8.48,8.44,8.44,793200.0,6.965,6.965,6.9321,6.9321,793200.0
2009-07-23 14:00:00,8.44,8.46,8.44,8.45,500000.0,6.9321,6.9485,6.9321,6.9403,500000.0
2009-07-23 14:05:00,8.45,8.47,8.44,8.44,268800.0,6.9403,6.9568,6.9321,6.9321,268800.0
2009-07-23 14:10:00,8.44,8.48,8.44,8.48,352400.0,6.9321,6.965,6.9321,6.965,352400.0
2009-07-23 14:15:00,8.48,8.5,8.47,8.5,261600.0,6.965,6.9814,6.9568,6.9814,261600.0
2009-07-23 14:20:00,8.5,8.51,8.46,8.48,527200.0,6.9814,6.9896,6.9485,6.965,527200.0
2009-07-23 14:25:00,8.48,8.5,8.47,8.48,274800.0,6.965,6.9814,6.9568,6.965,274800.0
2009-07-23 14:30:00,8.49,8.5,8.47,8.47,534000.0,6.9732,6.9814,6.9568,6.9568,534000.0
2009-07-23 14:35:00,8.47,8.51,8.46,8.48,916800.0,6.9568,6.9896,6.9485,6.965,916800.0
2009-07-23 14:40:00,8.48,8.5,8.46,8.46,458800.0,6.965,6.9814,6.9485,6.9485,458800.0
2009-07-23 14:45:00,8.46,8.5,8.46,8.48,450800.0,6.9485,6.9814,6.9485,6.965,450800.0
2009-07-23 14:50:00,8.48,8.49,8.46,8.47,268800.0,6.965,6.9732,6.9485,6.9568,268800.0
2009-07-23 14:55:00,8.47,8.49,8.47,8.48,460000.0,6.9568,6.9732,6.9568,6.965,460000.0
2009-07-23 15:00:00,8.48,8.52,8.48,8.51,858400.0,6.965,6.9978,6.965,6.9896,858400.0
2009-07-23 15:05:00,8.51,8.51,8.46,8.46,746800.0,6.9896,6.9896,6.9485,6.9485,746800.0
2009-07-23 15:10:00,8.46,8.47,8.44,8.47,943600.0,6.9485,6.9568,6.9321,6.9568,943600.0
2009-07-23 15:15:00,8.47,8.48,8.45,8.46,429600.0,6.9568,6.965,6.9403,6.9485,429600.0
2009-07-23 15:20:00,8.45,8.46,8.42,8.45,733200.0,6.9403,6.9485,6.9157,6.9403,733200.0
2009-07-23 15:25:00,8.45,8.46,8.44,8.46,454000.0,6.9403,6.9485,6.9321,6.9485,454000.0
2009-07-23 15:30:00,8.46,8.46,8.41,8.42,702000.0,6.9485,6.9485,6.9075,6.9157,702000.0
2009-07-23 15:35:00,8.42,8.43,8.41,8.42,519200.0,6.9157,6.9239,6.9075,6.9157,519200.0
2009-07-23 15:40:00,8.42,8.46,8.42,8.45,563200.0,6.9157,6.9485,6.9157,6.9403,563200.0
2009-07-23 15:45:00,8.45,8.45,8.39,8.4,1107200.0,6.9403,6.9403,6.8911,6.8993,1107200.0
2009-07-23 15:50:00,8.4,8.42,8.35,8.4,1399200.0,6.8993,6.9157,6.8582,6.8993,1399200.0
2009-07-23 15:55:00,8.4,8.43,8.36,8.42,1284000.0,6.8993,6.9239,6.8664,6.9157,1284000.0
2009-07-24 09:30:00,8.26,8.32,8.21,8.3,1064000.0,6.7843,6.8336,6.7432,6.8171,1064000.0
2009-07-24 09:35:00,8.31,8.33,8.25,8.28,1104400.0,6.8253,6.8418,6.7761,6.8007,1104400.0
2009-07-24 09:40:00,8.28,8.47,8.28,8.43,2332400.0,6.8007,6.9568,6.8007,6.9239,2332400.0
2009-07-24 09:45:00,8.43,8.46,8.38,8.38,996000.0,6.9239,6.9485,6.8828,6.8828,996000.0
2009-07-24 09:50:00,8.38,8.39,8.3,8.34,1058000.0,6.8828,6.8911,6.8171,6.85,1058000.0
2009-07-24 09:55:00,8.34,8.34,8.2,8.23,1617200.0,6.85,6.85,6.735,6.7596,1617200.0
2009-07-24 10:00:00,8.23,8.23,8.16,8.2,1110000.0,6.7596,6.7596,6.7021,6.735,1110000.0
2009-07-24 10:05:00,8.2,8.27,8.17,8.19,1319200.0,6.735,6.7925,6.7104,6.7268,1319200.0
2009-07-24 10:10:00,8.19,8.24,8.17,8.18,787200.0,6.7268,6.7679,6.7104,6.7186,787200.0
2009-07-24 10:15:00,8.17,8.23,8.15,8.2,1049200.0,6.7104,6.7596,6.6939,6.735,1049200.0
2009-07-24 10:20:00,8.2,8.24,8.18,8.24,844000.0,6.735,6.7679,6.7186,6.7679,844000.0
2009-07-24 10:25:00,8.24,8.32,8.22,8.32,714000.0,6.7679,6.8336,6.7514,6.8336,714000.0
2009-07-24 10:30:00,8.32,8.35,8.31,8.33,766000.0,6.8336,6.8582,6.8253,6.8418,766000.0
2009-07-24 10:35:00,8.33,8.34,8.24,8.26,648000.0,6.8418,6.85,6.7679,6.7843,648000.0
2009-07-24 10:40:00,8.26,8.27,8.24,8.25,429600.0,6.7843,6.7925,6.7679,6.7761,429600.0
2009-07-24 10:45:00,8.25,8.3,8.23,8.29,672400.0,6.7761,6.8171,6.7596,6.8089,672400.0
2009-07-24 10:50:00,8.29,8.29,8.21,8.22,1029600.0,6.8089,6.8089,6.7432,6.7514,1029600.0
2009-07-24 10:55:00,8.22,8.23,8.19,8.2,533600.0,6.7514,6.7596,6.7268,6.735,533600.0
2009-07-24 11:00:00,8.2,8.23,8.18,8.21,659200.0,6.735,6.7596,6.7186,6.7432,659200.0
2009-07-24 11:05:00,8.21,8.22,8.18,8.19,495600.0,6.7432,6.7514,6.7186,6.7268,495600.0
2009-07-24 11:10:00,8.19,8.24,8.18,8.22,615600.0,6.7268,6.7679,6.7186,6.7514,615600.0
2009-07-24 11:15:00,8.22,8.25,8.22,8.25,391600.0,6.7514,6.7761,6.7514,6.7761,391600.0
2009-07-24 11:20:00,8.25,8.33,8.25,8.3,1001200.0,6.7761,6.8418,6.7761,6.8171,1001200.0
2009-07-24 11:25:00,8.3,8.31,8.28,8.3,312400.0,6.8171,6.8253,6.8007,6.8171,312400.0
2009-07-24 11:30:00,8.3,8.34,8.3,8.33,534400.0,6.8171,6.85,6.8171,6.8418,534400.0
2009-07-24 11:35:00,8.32,8.34,8.31,8.32,370400.0,6.8336,6.85,6.8253,6.8336,370400.0
2009-07-24 11:40:00,8.32,8.33,8.3,8.31,280000.0,6.8336,6.8418,6.8171,6.8253,280000.0
2009-07-24 11:45:00,8.31,8.34,8.3,8.33,379200.0,6.8253,6.85,6.8171,6.8418,379200.0
2009-07-24 11:50:00,8.34,8.36,8.32,8.34,305200.0,6.85,6.8664,6.8336,6.85,305200.0
2009-07-24 11:55:00,8.34,8.42,8.34,8.41,914000.0,6.85,6.9157,6.85,6.9075,914000.0
2009-07-24 12:00:00,8.41,8.42,8.39,8.4,451600.0,6.9075,6.9157,6.8911,6.8993,451600.0
2009-07-24 12:05:00,8.4,8.43,8.39,8.43,380400.0,6.8993,6.9239,6.8911,6.9239,380400.0
2009-07-24 12:10:00,8.43,8.43,8.42,8.42,546400.0,6.9239,6.9239,6.9157,6.9157,546400.0
2009-07-24 12:15:00,8.43,8.44,8.4,8.4,386400.0,6.9239,6.9321,6.8993,6.8993,386400.0
2009-07-24 12:20:00,8.4,8.4,8.37,8.4,308800.0,6.8993,6.8993,6.8746,6.8993,308800.0
2009-07-24 12:25:00,8.4,8.4,8.38,8.4,171200.0,6.8993,6.8993,6.8828,6.8993,171200.0
2009-07-24 12:30:00,8.4,8.41,8.39,8.39,94400.0,6.8993,6.9075,6.8911,6.8911,94400.0
2009-07-24 12:35:00,8.39,8.4,8.38,8.4,202000.0,6.8911,6.8993,6.8828,6.8993,202000.0
2009-07-24 12:40:00,8.4,8.45,8.4,8.44,304400.0,6.8993,6.9403,6.8993,6.9321,304400.0
2009-07-24 12:45:00,8.44,8.45,8.43,8.43,109600.0,6.9321,6.9403,6.9239,6.9239,109600.0
2009-07-24 12:50:00,8.44,8.44,8.42,8.42,116000.0,6.9321,6.9321,6.9157,6.9157,116000.0
2009-07-24 12:55:00,8.43,8.43,8.39,8.39,414800.0,6.9239,6.9239,6.8911,6.8911,414800.0
2009-07-24 13:00:00,8.4,8.41,8.37,8.39,228000.0,6.8993,6.9075,6.8746,6.8911,228000.0
2009-07-24 13:05:00,8.38,8.39,8.37,8.38,161200.0,6.8828,6.8911,6.8746,6.8828,161200.0
2009-07-24 13:10:00,8.38,8.4,8.38,8.4,98000.0,6.8828,6.8993,6.8828,6.8993,98000.0
2009-07-24 13:15:00,8.4,8.44,8.4,8.43,176800.0,6.8993,6.9321,6.8993,6.9239,176800.0
2009-07-24 13:20:00,8.42,8.44,8.4,8.44,375200.0,6.9157,6.9321,6.8993,6.9321,375200.0
2009-07-24 13:25:00,8.44,8.46,8.43,8.45,189200.0,6.9321,6.9485,6.9239,6.9403,189200.0
2009-07-24 13:30:00,8.46,8.55,8.46,8.53,1253600.0,6.9485,7.0225,6.9485,7.006,1253600.0
2009-07-24 13:35:00,8.53,8.56,8.51,8.55,604000.0,7.006,7.0307,6.9896,7.0225,604000.0
2009-07-24 13:40:00,8.55,8.56,8.51,8.51,541200.0,7.0225,7.0307,6.9896,6.9896,541200.0
2009-07-24 13:45:00,8.51,8.54,8.5,8.51,818400.0,6.9896,7.0143,6.9814,6.9896,818400.0
2009-07-24 13:50:00,8.51,8.53,8.48,8.49,495600.0,6.9896,7.006,6.965,6.9732,495600.0
2009-07-24 13:55:00,8.48,8.51,8.48,8.49,181600.0,6.965,6.9896,6.965,6.9732,181600.0
2009-07-24 14:00:00,8.49,8.53,8.49,8.51,403200.0,6.9732,7.006,6.9732,6.9896,403200.0
2009-07-24 14:05:00,8.52,8.56,8.51,8.55,388000.0,6.9978,7.0307,6.9896,7.0225,388000.0
2009-07-24 14:10:00,8.55,8.55,8.53,8.53,412400.0,7.0225,7.0225,7.006,7.006,412400.0
2009-07-24 14:15:00,8.53,8.55,8.5,8.5,472800.0,7.006,7.0225,6.9814,6.9814,472800.0
2009-07-24 14:20:00,8.49,8.49,8.47,8.47,299600.0,6.9732,6.9732,6.9568,6.9568,299600.0
2009-07-24 14:25:00,8.47,8.5,8.46,8.48,258000.0,6.9568,6.9814,6.9485,6.965,258000.0
2009-07-24 14:30:00,8.49,8.52,8.49,8.51,174800.0,6.9732,6.9978,6.9732,6.9896,174800.0
2009-07-24 14:35:00,8.51,8.52,8.49,8.49,186400.0,6.9896,6.9978,6.9732,6.9732,186400.0
2009-07-24 14:40:00,8.49,8.51,8.49,8.5,69200.0,6.9732,6.9896,6.9732,6.9814,69200.0
2009-07-24 14:45:00,8.51,8.55,8.51,8.53,441600.0,6.9896,7.0225,6.9896,7.006,441600.0
2009-07-24 14:50:00,8.53,8.53,8.46,8.47,468000.0,7.006,7.006,6.9485,6.9568,468000.0
2009-07-24 14:55:00,8.47,8.48,8.46,8.48,312400.0,6.9568,6.965,6.9485,6.965,312400.0
2009-07-24 15:00:00,8.48,8.51,8.48,8.5,502400.0,6.965,6.9896,6.965,6.9814,502400.0
2009-07-24 15:05:00,8.5,8.5,8.48,8.49,195200.0,6.9814,6.9814,6.965,6.9732,195200.0
2009-07-24 15:10:00,8.49,8.51,8.47,8.5,201200.0,6.9732,6.9896,6.9568,6.9814,201200.0
2009-07-24 15:15:00,8.5,8.5,8.46,8.46,223200.0,6.9814,6.9814,6.9485,6.9485,223200.0
2009-07-24 15:20:00,8.46,8.51,8.46,8.51,395600.0,6.9485,6.9896,6.9485,6.9896,395600.0
2009-07-24 15:25:00,8.51,8.54,8.51,8.52,504400.0,6.9896,7.0143,6.9896,6.9978,504400.0
2009-07-24 15:30:00,8.52,8.52,8.47,8.5,673600.0,6.9978,6.9978,6.9568,6.9814,673600.0
2009-07-24 15:35:00,8.5,8.54,8.49,8.51,658400.0,6.9814,7.0143,6.9732,6.9896,658400.0
2009-07-24 15:40:00,8.51,8.53,8.5,8.53,431600.0,6.9896,7.006,6.9814,7.006,431600.0
2009-07-24 15:45:00,8.52,8.55,8.51,8.55,897600.0,6.9978,7.0225,6.9896,7.0225,897600.0
2009-07-24 15:50:00,8.55,8.56,8.53,8.54,1148000.0,7.0225,7.0307,7.006,7.0143,1148000.0
2009-07-24 15:55:00,8.54,8.57,8.53,8.56,1561200.0,7.0143,7.0389,7.006,7.0307,1561200.0
2009-07-27 11:15:00,8.51,8.52,8.5,8.5,202000.0,6.9896,6.9978,6.9814,6.9814,202000.0
2009-07-27 11:20:00,8.5,8.56,8.5,8.54,673200.0,6.9814,7.0307,6.9814,7.0143,673200.0
2009-07-27 11:25:00,8.55,8.57,8.53,8.55,460400.0,7.0225,7.0389,7.006,7.0225,460400.0
2009-07-27 11:30:00,8.55,8.6,8.54,8.59,468000.0,7.0225,7.0635,7.0143,7.0553,468000.0
2009-07-27 11:35:00,8.59,8.59,8.54,8.54,418000.0,7.0553,7.0553,7.0143,7.0143,418000.0
2009-07-27 11:40:00,8.54,8.56,8.54,8.56,148000.0,7.0143,7.0307,7.0143,7.0307,148000.0
2009-07-27 11:45:00,8.56,8.58,8.55,8.55,228800.0,7.0307,7.0471,7.0225,7.0225,228800.0
2009-07-27 11:50:00,8.55,8.56,8.54,8.55,241600.0,7.0225,7.0307,7.0143,7.0225,241600.0
2009-07-27 11:55:00,8.55,8.56,8.51,8.51,407200.0,7.0225,7.0307,6.9896,6.9896,407200.0
2009-07-27 12:00:00,8.52,8.53,8.5,8.51,306800.0,6.9978,7.006,6.9814,6.9896,306800.0
2009-07-27 12:05:00,8.51,8.51,8.46,8.48,383200.0,6.9896,6.9896,6.9485,6.965,383200.0
2009-07-27 12:10:00,8.48,8.48,8.47,8.47,164400.0,6.965,6.965,6.9568,6.9568,164400.0
2009-07-27 12:15:00,8.48,8.54,8.48,8.54,530400.0,6.965,7.0143,6.965,7.0143,530400.0
2009-07-27 12:20:00,8.54,8.54,8.51,8.54,261600.0,7.0143,7.0143,6.9896,7.0143,261600.0
2009-07-27 12:25:00,8.53,8.53,8.5,8.5,131600.0,7.006,7.006,6.9814,6.9814,131600.0
2009-07-27 12:30:00,8.5,8.51,8.47,8.49,174800.0,6.9814,6.9896,6.9568,6.9732,174800.0
2009-07-27 12:35:00,8.49,8.52,8.49,8.51,145600.0,6.9732,6.9978,6.9732,6.9896,145600.0
2009-07-27 12:40:00,8.51,8.53,8.5,8.51,214800.0,6.9896,7.006,6.9814,6.9896,214800.0
2009-07-27 12:45:00,8.5,8.5,8.47,8.5,258800.0,6.9814,6.9814,6.9568,6.9814,258800.0
2009-07-27 12:50:00,8.5,8.54,8.49,8.49,518000.0,6.9814,7.0143,6.9732,6.9732,518000.0
2009-07-27 12:55:00,8.49,8.52,8.49,8.51,151600.0,6.9732,6.9978,6.9732,6.9896,151600.0
2009-07-27 13:00:00,8.52,8.55,8.49,8.54,392400.0,6.9978,7.0225,6.9732,7.0143,392400.0
2009-07-27 13:05:00,8.55,8.55,8.53,8.54,138000.0,7.0225,7.0225,7.006,7.0143,138000.0
2009-07-27 13:10:00,8.54,8.55,8.5,8.52,322000.0,7.0143,7.0225,6.9814,6.9978,322000.0
2009-07-27 13:15:00,8.52,8.55,8.51,8.52,356000.0,6.9978,7.0225,6.9896,6.9978,356000.0
2009-07-27 13:20:00,8.52,8.53,8.49,8.49,401200.0,6.9978,7.006,6.9732,6.9732,401200.0
2009-07-27 13:25:00,8.49,8.49,8.47,8.47,304000.0,6.9732,6.9732,6.9568,6.9568,304000.0
2009-07-27 13:30:00,8.47,8.48,8.45,8.47,196000.0,6.9568,6.965,6.9403,6.9568,196000.0
2009-07-27 13:35:00,8.47,8.49,8.47,8.48,84400.0,6.9568,6.9732,6.9568,6.965,84400.0
2009-07-27 13:40:00,8.48,8.5,8.47,8.48,160800.0,6.965,6.9814,6.9568,6.965,160800.0
2009-07-27 13:45:00,8.48,8.5,8.47,8.5,269200.0,6.965,6.9814,6.9568,6.9814,269200.0
2009-07-27 13:50:00,8.5,8.53,8.5,8.52,344800.0,6.9814,7.006,6.9814,6.9978,344800.0
2009-07-27 13:55:00,8.52,8.55,8.52,8.54,534000.0,6.9978,7.0225,6.9978,7.0143,534000.0
2009-07-27 14:00:00,8.54,8.55,8.53,8.53,341200.0,7.0143,7.0225,7.006,7.006,341200.0
2009-07-27 14:05:00,8.54,8.55,8.53,8.54,140400.0,7.0143,7.0225,7.006,7.0143,140400.0
2009-07-27 14:10:00,8.55,8.56,8.54,8.55,457600.0,7.0225,7.0307,7.0143,7.0225,457600.0
2009-07-27 14:15:00,8.55,8.6,8.55,8.59,506800.0,7.0225,7.0635,7.0225,7.0553,506800.0
2009-07-27 14:20:00,8.59,8.6,8.58,8.59,294800.0,7.0553,7.0635,7.0471,7.0553,294800.0
2009-07-27 14:25:00,8.58,8.59,8.56,8.58,239600.0,7.0471,7.0553,7.0307,7.0471,239600.0
2009-07-27 14:30:00,8.58,8.59,8.58,8.59,188000.0,7.0471,7.0553,7.0471,7.0553,188000.0
2009-07-27 14:35:00,8.59,8.64,8.59,8.63,720400.0,7.0553,7.0964,7.0553,7.0882,720400.0
2009-07-27 14:40:00,8.63,8.65,8.61,8.65,373600.0,7.0882,7.1046,7.0717,7.1046,373600.0
2009-07-27 14:45:00,8.65,8.67,8.63,8.64,589200.0,7.1046,7.121,7.0882,7.0964,589200.0
2009-07-27 14:50:00,8.64,8.65,8.62,8.64,402000.0,7.0964,7.1046,7.08,7.0964,402000.0
2009-07-27 14:55:00,8.65,8.65,8.63,8.63,212400.0,7.1046,7.1046,7.0882,7.0882,212400.0
2009-07-27 15:00:00,8.63,8.65,8.61,8.61,407200.0,7.0882,7.1046,7.0717,7.0717,407200.0
2009-07-27 15:05:00,8.61,8.62,8.59,8.6,222000.0,7.0717,7.08,7.0553,7.0635,222000.0
2009-07-27 15:10:00,8.6,8.61,8.59,8.61,178400.0,7.0635,7.0717,7.0553,7.0717,178400.0
2009-07-27 15:15:00,8.61,8.62,8.55,8.56,630400.0,7.0717,7.08,7.0225,7.0307,630400.0
2009-07-27 15:20:00,8.56,8.57,8.51,8.52,422400.0,7.0307,7.0389,6.9896,6.9978,422400.0
2009-07-27 15:25:00,8.52,8.59,8.52,8.56,614400.0,6.9978,7.0553,6.9978,7.0307,614400.0
2009-07-27 15:30:00,8.56,8.57,8.54,8.55,441600.0,7.0307,7.0389,7.0143,7.0225,441600.0
2009-07-27 15:35:00,8.54,8.56,8.51,8.56,590000.0,7.0143,7.0307,6.9896,7.0307,590000.0
2009-07-27 15:40:00,8.56,8.62,8.56,8.61,775600.0,7.0307,7.08,7.0307,7.0717,775600.0
2009-07-27 15:45:00,8.61,8.61,8.57,8.58,675600.0,7.0717,7.0717,7.0389,7.0471,675600.0
2009-07-27 15:50:00,8.59,8.64,8.58,8.62,1177200.0,7.0553,7.0964,7.0471,7.08,1177200.0
2009-07-27 15:55:00,8.62,8.68,8.62,8.68,1099600.0,7.08,7.1292,7.08,7.1292,1099600.0
2009-07-28 09:30:00,8.54,8.62,8.53,8.59,889600.0,7.0143,7.08,7.006,7.0553,889600.0
2009-07-28 09:35:00,8.59,8.67,8.56,8.66,1108800.0,7.0553,7.121,7.0307,7.1128,1108800.0
2009-07-28 09:40:00,8.67,8.73,8.65,8.69,950400.0,7.121,7.1703,7.1046,7.1375,950400.0
2009-07-28 09:45:00,8.69,8.79,8.69,8.78,1328400.0,7.1375,7.2196,7.1375,7.2114,1328400.0
2009-07-28 09:50:00,8.78,8.78,8.68,8.71,1103600.0,7.2114,7.2114,7.1292,7.1539,1103600.0
2009-07-28 09:55:00,8.71,8.8,8.7,8.78,830800.0,7.1539,7.2278,7.1457,7.2114,830800.0
2009-07-28 10:00:00,8.78,8.78,8.65,8.66,1600000.0,7.2114,7.2114,7.1046,7.1128,1600000.0
2009-07-28 10:05:00,8.66,8.68,8.63,8.65,897600.0,7.1128,7.1292,7.0882,7.1046,897600.0
2009-07-28 10:10:00,8.65,8.69,8.55,8.59,1139200.0,7.1046,7.1375,7.0225,7.0553,1139200.0
2009-07-28 10:15:00,8.59,8.59,8.51,8.57,1363600.0,7.0553,7.0553,6.9896,7.0389,1363600.0
2009-07-28 10:20:00,8.57,8.62,8.56,8.6,1173600.0,7.0389,7.08,7.0307,7.0635,1173600.0
2009-07-28 10:25:00,8.6,8.65,8.59,8.62,519200.0,7.0635,7.1046,7.0553,7.08,519200.0
2009-07-28 10:30:00,8.62,8.64,8.6,8.6,486800.0,7.08,7.0964,7.0635,7.0635,486800.0
2009-07-28 10:35:00,8.6,8.61,8.58,8.6,493200.0,7.0635,7.0717,7.0471,7.0635,493200.0
2009-07-28 10:40:00,8.61,8.65,8.59,8.64,482000.0,7.0717,7.1046,7.0553,7.0964,482000.0
2009-07-28 10:45:00,8.64,8.68,8.63,8.68,825200.0,7.0964,7.1292,7.0882,7.1292,825200.0
2009-07-28 10:50:00,8.68,8.68,8.65,8.66,276000.0,7.1292,7.1292,7.1046,7.1128,276000.0
2009-07-28 10:55:00,8.65,8.67,8.65,8.66,147600.0,7.1046,7.121,7.1046,7.1128,147600.0
2009-07-28 11:00:00,8.66,8.66,8.62,8.62,428400.0,7.1128,7.1128,7.08,7.08,428400.0
2009-07-28 11:05:00,8.62,8.64,8.59,8.59,562800.0,7.08,7.0964,7.0553,7.0553,562800.0
2009-07-28 11:10:00,8.59,8.59,8.53,8.54,997200.0,7.0553,7.0553,7.006,7.0143,997200.0
2009-07-28 11:15:00,8.54,8.56,8.51,8.55,564400.0,7.0143,7.0307,6.9896,7.0225,564400.0
2009-07-28 11:20:00,8.55,8.56,8.53,8.54,283200.0,7.0225,7.0307,7.006,7.0143,283200.0
2009-07-28 11:25:00,8.54,8.54,8.48,8.49,662800.0,7.0143,7.0143,6.965,6.9732,662800.0
2009-07-28 11:30:00,8.49,8.49,8.42,8.42,773600.0,6.9732,6.9732,6.9157,6.9157,773600.0
2009-07-28 11:35:00,8.42,8.42,8.35,8.38,850400.0,6.9157,6.9157,6.8582,6.8828,850400.0
2009-07-28 11:40:00,8.38,8.41,8.38,8.4,828800.0,6.8828,6.9075,6.8828,6.8993,828800.0
2009-07-28 11:45:00,8.4,8.44,8.4,8.41,673200.0,6.8993,6.9321,6.8993,6.9075,673200.0
2009-07-28 11:50:00,8.41,8.42,8.4,8.42,186000.0,6.9075,6.9157,6.8993,6.9157,186000.0
2009-07-28 11:55:00,8.42,8.43,8.38,8.43,324800.0,6.9157,6.9239,6.8828,6.9239,324800.0
2009-07-28 12:00:00,8.42,8.43,8.4,8.42,163200.0,6.9157,6.9239,6.8993,6.9157,163200.0
2009-07-28 12:05:00,8.41,8.44,8.39,8.44,198000.0,6.9075,6.9321,6.8911,6.9321,198000.0
2009-07-28 12:10:00,8.44,8.48,8.44,8.47,295600.0,6.9321,6.965,6.9321,6.9568,295600.0
2009-07-28 12:15:00,8.46,8.47,8.45,8.45,103600.0,6.9485,6.9568,6.9403,6.9403,103600.0
2009-07-28 12:20:00,8.45,8.47,8.43,8.44,121200.0,6.9403,6.9568,6.9239,6.9321,121200.0
2009-07-28 12:25:00,8.44,8.45,8.44,8.45,206000.0,6.9321,6.9403,6.9321,6.9403,206000.0
2009-07-28 12:30:00,8.45,8.46,8.44,8.46,170400.0,6.9403,6.9485,6.9321,6.9485,170400.0
2009-07-28 12:35:00,8.46,8.49,8.46,8.48,228400.0,6.9485,6.9732,6.9485,6.965,228400.0
2009-07-28 12:40:00,8.48,8.49,8.47,8.47,77600.0,6.965,6.9732,6.9568,6.9568,77600.0
2009-07-28 12:45:00,8.47,8.47,8.43,8.44,224000.0,6.9568,6.9568,6.9239,6.9321,224000.0
2009-07-28 12:50:00,8.44,8.46,8.44,8.45,168000.0,6.9321,6.9485,6.9321,6.9403,168000.0
2009-07-28 12:55:00,8.46,8.47,8.43,8.47,172800.0,6.9485,6.9568,6.9239,6.9568,172800.0
2009-07-28 13:00:00,8.47,8.47,8.42,8.42,252800.0,6.9568,6.9568,6.9157,6.9157,252800.0
2009-07-28 13:05:00,8.41,8.47,8.4,8.47,582400.0,6.9075,6.9568,6.8993,6.9568,582400.0
2009-07-28 13:10:00,8.46,8.56,8.46,8.55,882000.0,6.9485,7.0307,6.9485,7.0225,882000.0
2009-07-28 13:15:00,8.55,8.56,8.54,8.54,290000.0,7.0225,7.0307,7.0143,7.0143,290000.0
2009-07-28 13:20:00,8.54,8.59,8.54,8.58,314000.0,7.0143,7.0553,7.0143,7.0471,314000.0
2009-07-28 13:25:00,8.58,8.6,8.58,8.58,261600.0,7.0471,7.0635,7.0471,7.0471,261600.0
2009-07-28 13:30:00,8.58,8.61,8.58,8.58,448400.0,7.0471,7.0717,7.0471,7.0471,448400.0
2009-07-28 13:35:00,8.58,8.6,8.57,8.59,190400.0,7.0471,7.0635,7.0389,7.0553,190400.0
2009-07-28 13:40:00,8.59,8.6,8.56,8.56,380800.0,7.0553,7.0635,7.0307,7.0307,380800.0
2009-07-28 13:45:00,8.56,8.59,8.56,8.57,206800.0,7.0307,7.0553,7.0307,7.0389,206800.0
2009-07-28 13:50:00,8.58,8.62,8.56,8.61,511200.0,7.0471,7.08,7.0307,7.0717,511200.0
2009-07-28 13:55:00,8.61,8.68,8.61,8.66,634400.0,7.0717,7.1292,7.0717,7.1128,634400.0
2009-07-28 14:00:00,8.66,8.67,8.62,8.65,366400.0,7.1128,7.121,7.08,7.1046,366400.0
2009-07-28 14:05:00,8.65,8.68,8.63,8.68,441200.0,7.1046,7.1292,7.0882,7.1292,441200.0
2009-07-28 14:10:00,8.68,8.7,8.65,8.65,700800.0,7.1292,7.1457,7.1046,7.1046,700800.0
2009-07-28 14:15:00,8.65,8.67,8.64,8.65,245200.0,7.1046,7.121,7.0964,7.1046,245200.0
2009-07-28 14:20:00,8.64,8.68,8.64,8.66,320800.0,7.0964,7.1292,7.0964,7.1128,320800.0
2009-07-28 14:25:00,8.67,8.68,8.65,8.67,253600.0,7.121,7.1292,7.1046,7.121,253600.0
2009-07-28 14:30:00,8.67,8.77,8.66,8.76,1156400.0,7.121,7.2032,7.1128,7.1949,1156400.0
2009-07-28 14:35:00,8.76,8.77,8.71,8.72,686400.0,7.1949,7.2032,7.1539,7.1621,686400.0
2009-07-28 14:40:00,8.72,8.74,8.68,8.68,558400.0,7.1621,7.1785,7.1292,7.1292,558400.0
2009-07-28 14:45:00,8.68,8.7,8.67,8.68,338000.0,7.1292,7.1457,7.121,7.1292,338000.0
2009-07-28 14:50:00,8.68,8.68,8.61,8.62,725200.0,7.1292,7.1292,7.0717,7.08,725200.0
2009-07-28 14:55:00,8.62,8.63,8.6,8.63,271600.0,7.08,7.0882,7.0635,7.0882,271600.0
2009-07-28 15:00:00,8.63,8.63,8.6,8.63,341600.0,7.0882,7.0882,7.0635,7.0882,341600.0
2009-07-28 15:05:00,8.63,8.64,8.61,8.62,278000.0,7.0882,7.0964,7.0717,7.08,278000.0
2009-07-28 15:10:00,8.62,8.67,8.61,8.66,597200.0,7.08,7.121,7.0717,7.1128,597200.0
2009-07-28 15:15:00,8.67,8.68,8.62,8.63,882000.0,7.121,7.1292,7.08,7.0882,882000.0
2009-07-28 15:20:00,8.63,8.65,8.6,8.63,567600.0,7.0882,7.1046,7.0635,7.0882,567600.0
2009-07-28 15:25:00,8.63,8.66,8.62,8.65,348400.0,7.0882,7.1128,7.08,7.1046,348400.0
2009-07-28 15:30:00,8.65,8.69,8.63,8.69,708000.0,7.1046,7.1375,7.0882,7.1375,708000.0
2009-07-28 15:35:00,8.69,8.69,8.64,8.65,702400.0,7.1375,7.1375,7.0964,7.1046,702400.0
2009-07-28 15:40:00,8.65,8.72,8.65,8.72,964000.0,7.1046,7.1621,7.1046,7.1621,964000.0
2009-07-28 15:45:00,8.72,8.75,8.71,8.72,813600.0,7.1621,7.1867,7.1539,7.1621,813600.0
2009-07-28 15:50:00,8.72,8.73,8.67,8.68,673200.0,7.1621,7.1703,7.121,7.1292,673200.0
2009-07-28 15:55:00,8.68,8.72,8.67,8.71,1010000.0,7.1292,7.1621,7.121,7.1539,1010000.0
2009-07-29 09:30:00,8.56,8.59,8.49,8.49,1353600.0,7.0307,7.0553,6.9732,6.9732,1353600.0
2009-07-29 09:35:00,8.48,8.49,8.43,8.47,814800.0,6.965,6.9732,6.9239,6.9568,814800.0
2009-07-29 09:40:00,8.47,8.56,8.44,8.56,839200.0,6.9568,7.0307,6.9321,7.0307,839200.0
2009-07-29 09:45:00,8.56,8.64,8.56,8.58,1106000.0,7.0307,7.0964,7.0307,7.0471,1106000.0
2009-07-29 09:50:00,8.58,8.59,8.5,8.53,706800.0,7.0471,7.0553,6.9814,7.006,706800.0
2009-07-29 09:55:00,8.53,8.61,8.5,8.6,844800.0,7.006,7.0717,6.9814,7.0635,844800.0
2009-07-29 10:00:00,8.6,8.63,8.59,8.63,874400.0,7.0635,7.0882,7.0553,7.0882,874400.0
2009-07-29 10:05:00,8.64,8.7,8.63,8.63,1122400.0,7.0964,7.1457,7.0882,7.0882,1122400.0
2009-07-29 10:10:00,8.64,8.65,8.59,8.63,1278400.0,7.0964,7.1046,7.0553,7.0882,1278400.0
2009-07-29 10:15:00,8.63,8.65,8.56,8.57,702000.0,7.0882,7.1046,7.0307,7.0389,702000.0
2009-07-29 10:20:00,8.57,8.59,8.56,8.59,369600.0,7.0389,7.0553,7.0307,7.0553,369600.0
2009-07-29 10:25:00,8.58,8.68,8.57,8.65,705200.0,7.0471,7.1292,7.0389,7.1046,705200.0
2009-07-29 10:30:00,8.65,8.66,8.58,8.6,1041600.0,7.1046,7.1128,7.0471,7.0635,1041600.0
2009-07-29 10:35:00,8.6,8.6,8.56,8.58,731600.0,7.0635,7.0635,7.0307,7.0471,731600.0
2009-07-29 10:40:00,8.57,8.64,8.56,8.59,500000.0,7.0389,7.0964,7.0307,7.0553,500000.0
2009-07-29 10:45:00,8.59,8.63,8.58,8.63,603200.0,7.0553,7.0882,7.0471,7.0882,603200.0
2009-07-29 10:50:00,8.63,8.65,8.61,8.63,769200.0,7.0882,7.1046,7.0717,7.0882,769200.0
2009-07-29 10:55:00,8.63,8.65,8.58,8.6,874400.0,7.0882,7.1046,7.0471,7.0635,874400.0
2009-07-29 11:00:00,8.6,8.62,8.58,8.58,670000.0,7.0635,7.08,7.0471,7.0471,670000.0
2009-07-29 11:05:00,8.59,8.63,8.58,8.63,224800.0,7.0553,7.0882,7.0471,7.0882,224800.0
2009-07-29 11:10:00,8.63,8.64,8.59,8.59,546800.0,7.0882,7.0964,7.0553,7.0553,546800.0
2009-07-29 11:15:00,8.6,8.6,8.55,8.58,725200.0,7.0635,7.0635,7.0225,7.0471,725200.0
2009-07-29 11:20:00,8.58,8.59,8.53,8.53,466400.0,7.0471,7.0553,7.006,7.006,466400.0
2009-07-29 11:25:00,8.53,8.56,8.51,8.56,647200.0,7.006,7.0307,6.9896,7.0307,647200.0
2009-07-29 11:30:00,8.55,8.56,8.54,8.54,345200.0,7.0225,7.0307,7.0143,7.0143,345200.0
2009-07-29 11:35:00,8.54,8.55,8.52,8.53,473600.0,7.0143,7.0225,6.9978,7.006,473600.0
2009-07-29 11:40:00,8.53,8.55,8.5,8.55,714000.0,7.006,7.0225,6.9814,7.0225,714000.0
2009-07-29 11:45:00,8.56,8.58,8.55,8.58,685600.0,7.0307,7.0471,7.0225,7.0471,685600.0
2009-07-29 11:50:00,8.57,8.59,8.56,8.58,232800.0,7.0389,7.0553,7.0307,7.0471,232800.0
2009-07-29 11:55:00,8.57,8.61,8.57,8.6,412400.0,7.0389,7.0717,7.0389,7.0635,412400.0
2009-07-29 12:00:00,8.6,8.62,8.59,8.6,760000.0,7.0635,7.08,7.0553,7.0635,760000.0
2009-07-29 12:05:00,8.6,8.6,8.58,8.59,230000.0,7.0635,7.0635,7.0471,7.0553,230000.0
2009-07-29 12:10:00,8.59,8.59,8.58,8.58,166800.0,7.0553,7.0553,7.0471,7.0471,166800.0
2009-07-29 12:15:00,8.58,8.6,8.57,8.59,174400.0,7.0471,7.0635,7.0389,7.0553,174400.0
2009-07-29 12:20:00,8.6,8.6,8.58,8.6,169600.0,7.0635,7.0635,7.0471,7.0635,169600.0
2009-07-29 12:25:00,8.6,8.62,8.59,8.61,480400.0,7.0635,7.08,7.0553,7.0717,480400.0
2009-07-29 12:30:00,8.61,8.61,8.59,8.6,215200.0,7.0717,7.0717,7.0553,7.0635,215200.0
2009-07-29 12:35:00,8.6,8.64,8.59,8.63,382400.0,7.0635,7.0964,7.0553,7.0882,382400.0
2009-07-29 12:40:00,8.62,8.64,8.62,8.63,266800.0,7.08,7.0964,7.08,7.0882,266800.0
2009-07-29 12:45:00,8.63,8.65,8.62,8.65,306000.0,7.0882,7.1046,7.08,7.1046,306000.0
2009-07-29 12:50:00,8.65,8.67,8.65,8.65,348000.0,7.1046,7.121,7.1046,7.1046,348000.0
2009-07-29 12:55:00,8.66,8.67,8.65,8.65,106800.0,7.1128,7.121,7.1046,7.1046,106800.0
2009-07-29 13:00:00,8.65,8.65,8.54,8.57,1021200.0,7.1046,7.1046,7.0143,7.0389,1021200.0
2009-07-29 13:05:00,8.57,8.61,8.56,8.57,586400.0,7.0389,7.0717,7.0307,7.0389,586400.0
2009-07-29 13:10:00,8.56,8.58,8.54,8.55,369200.0,7.0307,7.0471,7.0143,7.0225,369200.0
2009-07-29 13:15:00,8.55,8.57,8.54,8.57,391600.0,7.0225,7.0389,7.0143,7.0389,391600.0
2009-07-29 13:20:00,8.57,8.57,8.54,8.54,282000.0,7.0389,7.0389,7.0143,7.0143,282000.0
2009-07-29 13:25:00,8.54,8.55,8.47,8.49,589600.0,7.0143,7.0225,6.9568,6.9732,589600.0
2009-07-29 13:30:00,8.49,8.5,8.45,8.46,526800.0,6.9732,6.9814,6.9403,6.9485,526800.0
2009-07-29 13:35:00,8.46,8.49,8.46,8.49,699600.0,6.9485,6.9732,6.9485,6.9732,699600.0
2009-07-29 13:40:00,8.49,8.53,8.48,8.52,347200.0,6.9732,7.006,6.965,6.9978,347200.0
2009-07-29 13:45:00,8.52,8.53,8.49,8.52,560400.0,6.9978,7.006,6.9732,6.9978,560400.0
2009-07-29 13:50:00,8.52,8.53,8.5,8.52,187200.0,6.9978,7.006,6.9814,6.9978,187200.0
2009-07-29 13:55:00,8.51,8.53,8.49,8.52,227600.0,6.9896,7.006,6.9732,6.9978,227600.0
2009-07-29 14:00:00,8.52,8.55,8.49,8.53,656800.0,6.9978,7.0225,6.9732,7.006,656800.0
2009-07-29 14:05:00,8.52,8.52,8.47,8.49,269600.0,6.9978,6.9978,6.9568,6.9732,269600.0
2009-07-29 14:10:00,8.49,8.52,8.47,8.5,263600.0,6.9732,6.9978,6.9568,6.9814,263600.0
2009-07-29 14:15:00,8.49,8.53,8.49,8.51,370800.0,6.9732,7.006,6.9732,6.9896,370800.0
2009-07-29 14:20:00,8.51,8.52,8.49,8.5,204400.0,6.9896,6.9978,6.9732,6.9814,204400.0
2009-07-29 14:25:00,8.5,8.56,8.5,8.56,429200.0,6.9814,7.0307,6.9814,7.0307,429200.0
2009-07-29 14:30:00,8.56,8.58,8.56,8.56,339200.0,7.0307,7.0471,7.0307,7.0307,339200.0
2009-07-29 14:35:00,8.56,8.56,8.51,8.52,350400.0,7.0307,7.0307,6.9896,6.9978,350400.0
2009-07-29 14:40:00,8.53,8.53,8.49,8.49,465600.0,7.006,7.006,6.9732,6.9732,465600.0
2009-07-29 14:45:00,8.49,8.51,8.48,8.5,224000.0,6.9732,6.9896,6.965,6.9814,224000.0
2009-07-29 14:50:00,8.5,8.52,8.48,8.51,436400.0,6.9814,6.9978,6.965,6.9896,436400.0
2009-07-29 14:55:00,8.51,8.51,8.47,8.47,279200.0,6.9896,6.9896,6.9568,6.9568,279200.0
2009-07-29 15:00:00,8.48,8.52,8.47,8.51,288000.0,6.965,6.9978,6.9568,6.9896,288000.0
2009-07-29 15:05:00,8.52,8.52,8.49,8.51,238400.0,6.9978,6.9978,6.9732,6.9896,238400.0
2009-07-29 15:10:00,8.51,8.58,8.51,8.57,799200.0,6.9896,7.0471,6.9896,7.0389,799200.0
2009-07-29 15:15:00,8.57,8.58,8.55,8.56,406000.0,7.0389,7.0471,7.0225,7.0307,406000.0
2009-07-29 15:20:00,8.56,8.62,8.56,8.59,678400.0,7.0307,7.08,7.0307,7.0553,678400.0
2009-07-29 15:25:00,8.6,8.61,8.57,8.59,421600.0,7.0635,7.0717,7.0389,7.0553,421600.0
2009-07-29 15:30:00,8.59,8.6,8.57,8.58,334000.0,7.0553,7.0635,7.0389,7.0471,334000.0
2009-07-29 15:35:00,8.59,8.64,8.58,8.63,990800.0,7.0553,7.0964,7.0471,7.0882,990800.0
2009-07-29 15:40:00,8.63,8.63,8.6,8.6,887600.0,7.0882,7.0882,7.0635,7.0635,887600.0
2009-07-29 15:45:00,8.6,8.65,8.6,8.63,986000.0,7.0635,7.1046,7.0635,7.0882,986000.0
2009-07-29 15:50:00,8.63,8.63,8.58,8.58,816400.0,7.0882,7.0882,7.0471,7.0471,816400.0
2009-07-29 15:55:00,8.58,8.61,8.57,8.58,1172400.0,7.0471,7.0717,7.0389,7.0471,1172400.0
2009-07-30 09:30:00,8.94,8.95,8.84,8.93,1990400.0,7.3428,7.351,7.2607,7.3346,1990400.0
2009-07-30 09:35:00,8.93,8.99,8.91,8.94,1944400.0,7.3346,7.3839,7.3181,7.3428,1944400.0
2009-07-30 09:40:00,8.94,8.96,8.9,8.95,974000.0,7.3428,7.3592,7.3099,7.351,974000.0
2009-07-30 09:45:00,8.95,8.95,8.84,8.91,923200.0,7.351,7.351,7.2607,7.3181,923200.0
2009-07-30 09:50:00,8.91,9.05,8.91,9.04,1882000.0,7.3181,7.4331,7.3181,7.4249,1882000.0
2009-07-30 09:55:00,9.03,9.2,9.03,9.19,1598000.0,7.4167,7.5563,7.4167,7.5481,1598000.0
2009-07-30 10:00:00,9.2,9.24,9.17,9.18,1156800.0,7.5563,7.5892,7.5317,7.5399,1156800.0
2009-07-30 10:05:00,9.18,9.31,9.18,9.3,1368400.0,7.5399,7.6467,7.5399,7.6385,1368400.0
2009-07-30 10:10:00,9.3,9.31,9.23,9.24,1604800.0,7.6385,7.6467,7.581,7.5892,1604800.0
2009-07-30 10:15:00,9.24,9.28,9.24,9.26,740400.0,7.5892,7.622,7.5892,7.6056,740400.0
2009-07-30 10:20:00,9.26,9.27,9.21,9.22,538000.0,7.6056,7.6138,7.5646,7.5728,538000.0
2009-07-30 10:25:00,9.23,9.24,9.22,9.23,817600.0,7.581,7.5892,7.5728,7.581,817600.0
2009-07-30 10:30:00,9.23,9.27,9.21,9.26,857600.0,7.581,7.6138,7.5646,7.6056,857600.0
2009-07-30 10:35:00,9.26,9.32,9.25,9.32,973600.0,7.6056,7.6549,7.5974,7.6549,973600.0
2009-07-30 10:40:00,9.32,9.33,9.29,9.3,1026800.0,7.6549,7.6631,7.6303,7.6385,1026800.0
2009-07-30 10:45:00,9.3,9.32,9.29,9.32,270800.0,7.6385,7.6549,7.6303,7.6549,270800.0
2009-07-30 10:50:00,9.31,9.33,9.29,9.31,335600.0,7.6467,7.6631,7.6303,7.6467,335600.0
2009-07-30 10:55:00,9.31,9.31,9.3,9.31,240400.0,7.6467,7.6467,7.6385,7.6467,240400.0
2009-07-30 11:00:00,9.31,9.32,9.26,9.27,430000.0,7.6467,7.6549,7.6056,7.6138,430000.0
2009-07-30 11:05:00,9.27,9.28,9.19,9.19,1006400.0,7.6138,7.622,7.5481,7.5481,1006400.0
2009-07-30 11:10:00,9.19,9.22,9.18,9.21,733600.0,7.5481,7.5728,7.5399,7.5646,733600.0
2009-07-30 11:15:00,9.21,9.22,9.2,9.2,336800.0,7.5646,7.5728,7.5563,7.5563,336800.0
2009-07-30 11:20:00,9.2,9.21,9.17,9.2,519600.0,7.5563,7.5646,7.5317,7.5563,519600.0
2009-07-30 11:25:00,9.19,9.2,9.17,9.17,295200.0,7.5481,7.5563,7.5317,7.5317,295200.0
2009-07-30 11:30:00,9.17,9.19,9.15,9.17,614400.0,7.5317,7.5481,7.5153,7.5317,614400.0
2009-07-30 11:35:00,9.16,9.18,9.15,9.16,515200.0,7.5235,7.5399,7.5153,7.5235,515200.0
2009-07-30 11:40:00,9.16,9.16,9.12,9.13,604400.0,7.5235,7.5235,7.4906,7.4988,604400.0
2009-07-30 11:45:00,9.13,9.16,9.12,9.13,417600.0,7.4988,7.5235,7.4906,7.4988,417600.0
2009-07-30 11:50:00,9.13,9.14,9.06,9.06,694800.0,7.4988,7.5071,7.4413,7.4413,694800.0
2009-07-30 11:55:00,9.05,9.08,9.02,9.04,962400.0,7.4331,7.4578,7.4085,7.4249,962400.0
2009-07-30 12:00:00,9.04,9.06,9.03,9.04,378400.0,7.4249,7.4413,7.4167,7.4249,378400.0
2009-07-30 12:05:00,9.05,9.07,9.05,9.05,616400.0,7.4331,7.4496,7.4331,7.4331,616400.0
2009-07-30 12:10:00,9.05,9.06,9.02,9.05,202000.0,7.4331,7.4413,7.4085,7.4331,202000.0
2009-07-30 12:15:00,9.05,9.09,9.05,9.07,317600.0,7.4331,7.466,7.4331,7.4496,317600.0
2009-07-30 12:20:00,9.07,9.08,9.05,9.07,281600.0,7.4496,7.4578,7.4331,7.4496,281600.0
2009-07-30 12:25:00,9.06,9.07,9.04,9.04,229600.0,7.4413,7.4496,7.4249,7.4249,229600.0
2009-07-30 12:30:00,9.05,9.1,9.04,9.1,474000.0,7.4331,7.4742,7.4249,7.4742,474000.0
2009-07-30 12:35:00,9.1,9.1,9.06,9.08,232400.0,7.4742,7.4742,7.4413,7.4578,232400.0
2009-07-30 12:40:00,9.08,9.09,9.05,9.06,186400.0,7.4578,7.466,7.4331,7.4413,186400.0
2009-07-30 12:45:00,9.06,9.08,9.06,9.07,339600.0,7.4413,7.4578,7.4413,7.4496,339600.0
2009-07-30 12:50:00,9.07,9.08,9.06,9.08,206800.0,7.4496,7.4578,7.4413,7.4578,206800.0
2009-07-30 12:55:00,9.08,9.08,9.07,9.07,107600.0,7.4578,7.4578,7.4496,7.4496,107600.0
2009-07-30 13:00:00,9.07,9.15,9.07,9.1,1386000.0,7.4496,7.5153,7.4496,7.4742,1386000.0
2009-07-30 13:05:00,9.1,9.15,9.08,9.15,1208400.0,7.4742,7.5153,7.4578,7.5153,1208400.0
2009-07-30 13:10:00,9.15,9.15,9.12,9.12,396000.0,7.5153,7.5153,7.4906,7.4906,396000.0
2009-07-30 13:15:00,9.12,9.14,9.1,9.13,207200.0,7.4906,7.5071,7.4742,7.4988,207200.0
2009-07-30 13:20:00,9.13,9.18,9.13,9.16,545600.0,7.4988,7.5399,7.4988,7.5235,545600.0
2009-07-30 13:25:00,9.15,9.17,9.15,9.16,210800.0,7.5153,7.5317,7.5153,7.5235,210800.0
2009-07-30 13:30:00,9.17,9.2,9.17,9.19,611600.0,7.5317,7.5563,7.5317,7.5481,611600.0
2009-07-30 13:35:00,9.2,9.2,9.19,9.2,272800.0,7.5563,7.5563,7.5481,7.5563,272800.0
2009-07-30 13:40:00,9.2,9.22,9.2,9.22,297600.0,7.5563,7.5728,7.5563,7.5728,297600.0
2009-07-30 13:45:00,9.22,9.23,9.19,9.2,362800.0,7.5728,7.581,7.5481,7.5563,362800.0
2009-07-30 13:50:00,9.2,9.22,9.2,9.22,166800.0,7.5563,7.5728,7.5563,7.5728,166800.0
2009-07-30 13:55:00,9.22,9.22,9.12,9.13,740400.0,7.5728,7.5728,7.4906,7.4988,740400.0
2009-07-30 14:00:00,9.13,9.16,9.12,9.15,360400.0,7.4988,7.5235,7.4906,7.5153,360400.0
2009-07-30 14:05:00,9.15,9.16,9.11,9.12,609600.0,7.5153,7.5235,7.4824,7.4906,609600.0
2009-07-30 14:10:00,9.11,9.13,9.09,9.11,703200.0,7.4824,7.4988,7.466,7.4824,703200.0
2009-07-30 14:15:00,9.11,9.12,9.1,9.11,115200.0,7.4824,7.4906,7.4742,7.4824,115200.0
2009-07-30 14:20:00,9.11,9.15,9.09,9.15,560800.0,7.4824,7.5153,7.466,7.5153,560800.0
2009-07-30 14:25:00,9.15,9.17,9.14,9.16,454400.0,7.5153,7.5317,7.5071,7.5235,454400.0
2009-07-30 14:30:00,9.16,9.18,9.15,9.15,326000.0,7.5235,7.5399,7.5153,7.5153,326000.0
2009-07-30 14:35:00,9.16,9.18,9.14,9.17,276000.0,7.5235,7.5399,7.5071,7.5317,276000.0
2009-07-30 14:40:00,9.17,9.2,9.17,9.18,443600.0,7.5317,7.5563,7.5317,7.5399,443600.0
2009-07-30 14:45:00,9.18,9.19,9.15,9.16,256000.0,7.5399,7.5481,7.5153,7.5235,256000.0
2009-07-30 14:50:00,9.16,9.2,9.14,9.18,456800.0,7.5235,7.5563,7.5071,7.5399,456800.0
2009-07-30 14:55:00,9.18,9.2,9.17,9.17,333600.0,7.5399,7.5563,7.5317,7.5317,333600.0
2009-07-30 15:00:00,9.18,9.22,9.18,9.21,707600.0,7.5399,7.5728,7.5399,7.5646,707600.0
2009-07-30 15:05:00,9.21,9.22,9.19,9.21,288400.0,7.5646,7.5728,7.5481,7.5646,288400.0
2009-07-30 15:10:00,9.21,9.21,9.18,9.18,435600.0,7.5646,7.5646,7.5399,7.5399,435600.0
2009-07-30 15:15:00,9.18,9.2,9.16,9.2,652800.0,7.5399,7.5563,7.5235,7.5563,652800.0
2009-07-30 15:20:00,9.2,9.23,9.2,9.2,533600.0,7.5563,7.581,7.5563,7.5563,533600.0
2009-07-30 15:25:00,9.2,9.2,9.16,9.19,350400.0,7.5563,7.5563,7.5235,7.5481,350400.0
2009-07-30 15:30:00,9.19,9.19,9.11,9.11,449200.0,7.5481,7.5481,7.4824,7.4824,449200.0
2009-07-30 15:35:00,9.11,9.11,9.04,9.07,1399200.0,7.4824,7.4824,7.4249,7.4496,1399200.0
2009-07-30 15:40:00,9.07,9.07,8.93,8.99,2058000.0,7.4496,7.4496,7.3346,7.3839,2058000.0
2009-07-30 15:45:00,8.99,9.03,8.97,9.01,1405600.0,7.3839,7.4167,7.3674,7.4003,1405600.0
2009-07-30 15:50:00,9.01,9.06,8.98,8.98,1777600.0,7.4003,7.4413,7.3756,7.3756,1777600.0
2009-07-30 15:55:00,8.98,9.03,8.93,9.0,1474800.0,7.3756,7.4167,7.3346,7.3921,1474800.0
2009-07-31 09:30:00,8.93,9.06,8.92,9.04,1137600.0,7.3346,7.4413,7.3264,7.4249,1137600.0
2009-07-31 09:35:00,9.05,9.13,9.04,9.08,1728400.0,7.4331,7.4988,7.4249,7.4578,1728400.0
2009-07-31 09:40:00,9.08,9.19,9.08,9.1,1967200.0,7.4578,7.5481,7.4578,7.4742,1967200.0
2009-07-31 09:45:00,9.12,9.2,9.12,9.14,1591600.0,7.4906,7.5563,7.4906,7.5071,1591600.0
2009-07-31 09:50:00,9.14,9.16,9.07,9.13,1448000.0,7.5071,7.5235,7.4496,7.4988,1448000.0
2009-07-31 09:55:00,9.13,9.18,9.08,9.09,1713200.0,7.4988,7.5399,7.4578,7.466,1713200.0
2009-07-31 10:00:00,9.09,9.1,8.97,9.05,2330000.0,7.466,7.4742,7.3674,7.4331,2330000.0
2009-07-31 10:05:00,9.06,9.08,8.96,9.06,1998800.0,7.4413,7.4578,7.3592,7.4413,1998800.0
2009-07-31 10:10:00,9.06,9.1,9.04,9.06,1135200.0,7.4413,7.4742,7.4249,7.4413,1135200.0
2009-07-31 10:15:00,9.05,9.11,9.04,9.06,976000.0,7.4331,7.4824,7.4249,7.4413,976000.0
2009-07-31 10:20:00,9.06,9.13,9.05,9.13,952800.0,7.4413,7.4988,7.4331,7.4988,952800.0
2009-07-31 10:25:00,9.13,9.13,9.07,9.08,830000.0,7.4988,7.4988,7.4496,7.4578,830000.0
2009-07-31 10:30:00,9.08,9.13,9.08,9.11,467200.0,7.4578,7.4988,7.4578,7.4824,467200.0
2009-07-31 10:35:00,9.11,9.11,9.07,9.1,464000.0,7.4824,7.4824,7.4496,7.4742,464000.0
2009-07-31 10:40:00,9.09,9.18,9.09,9.18,718000.0,7.466,7.5399,7.466,7.5399,718000.0
2009-07-31 10:45:00,9.18,9.2,9.13,9.14,847200.0,7.5399,7.5563,7.4988,7.5071,847200.0
2009-07-31 10:50:00,9.14,9.16,9.13,9.15,243600.0,7.5071,7.5235,7.4988,7.5153,243600.0
2009-07-31 10:55:00,9.15,9.18,9.12,9.13,944000.0,7.5153,7.5399,7.4906,7.4988,944000.0
2009-07-31 11:00:00,9.14,9.16,9.12,9.15,606000.0,7.5071,7.5235,7.4906,7.5153,606000.0
2009-07-31 11:05:00,9.15,9.17,9.13,9.15,224800.0,7.5153,7.5317,7.4988,7.5153,224800.0
2009-07-31 11:10:00,9.14,9.18,9.14,9.17,372000.0,7.5071,7.5399,7.5071,7.5317,372000.0
2009-07-31 11:15:00,9.17,9.17,9.09,9.1,734400.0,7.5317,7.5317,7.466,7.4742,734400.0
2009-07-31 11:20:00,9.1,9.15,9.1,9.11,390800.0,7.4742,7.5153,7.4742,7.4824,390800.0
2009-07-31 11:25:00,9.1,9.15,9.1,9.12,606000.0,7.4742,7.5153,7.4742,7.4906,606000.0
2009-07-31 11:30:00,9.12,9.13,9.08,9.13,648400.0,7.4906,7.4988,7.4578,7.4988,648400.0
2009-07-31 11:35:00,9.13,9.17,9.13,9.15,631600.0,7.4988,7.5317,7.4988,7.5153,631600.0
2009-07-31 11:40:00,9.14,9.17,9.13,9.15,298800.0,7.5071,7.5317,7.4988,7.5153,298800.0
2009-07-31 11:45:00,9.15,9.15,9.12,9.13,306400.0,7.5153,7.5153,7.4906,7.4988,306400.0
2009-07-31 11:50:00,9.13,9.16,9.13,9.13,293200.0,7.4988,7.5235,7.4988,7.4988,293200.0
2009-07-31 11:55:00,9.14,9.15,9.11,9.13,310800.0,7.5071,7.5153,7.4824,7.4988,310800.0
2009-07-31 12:00:00,9.13,9.15,9.11,9.11,366400.0,7.4988,7.5153,7.4824,7.4824,366400.0
2009-07-31 12:05:00,9.11,9.13,9.09,9.12,306400.0,7.4824,7.4988,7.466,7.4906,306400.0
2009-07-31 12:10:00,9.12,9.13,9.11,9.12,160000.0,7.4906,7.4988,7.4824,7.4906,160000.0
2009-07-31 12:15:00,9.12,9.13,9.1,9.13,439200.0,7.4906,7.4988,7.4742,7.4988,439200.0
2009-07-31 12:20:00,9.13,9.18,9.13,9.16,532000.0,7.4988,7.5399,7.4988,7.5235,532000.0
2009-07-31 12:25:00,9.15,9.17,9.15,9.16,167600.0,7.5153,7.5317,7.5153,7.5235,167600.0
2009-07-31 12:30:00,9.16,9.17,9.11,9.12,354000.0,7.5235,7.5317,7.4824,7.4906,354000.0
2009-07-31 12:35:00,9.12,9.12,9.11,9.12,95600.0,7.4906,7.4906,7.4824,7.4906,95600.0
2009-07-31 12:40:00,9.12,9.12,9.09,9.11,311200.0,7.4906,7.4906,7.466,7.4824,311200.0
2009-07-31 12:45:00,9.11,9.12,9.1,9.12,253600.0,7.4824,7.4906,7.4742,7.4906,253600.0
2009-07-31 12:50:00,9.12,9.12,9.1,9.11,197200.0,7.4906,7.4906,7.4742,7.4824,197200.0
2009-07-31 12:55:00,9.12,9.14,9.11,9.12,241200.0,7.4906,7.5071,7.4824,7.4906,241200.0
2009-07-31 13:00:00,9.12,9.12,9.1,9.11,205200.0,7.4906,7.4906,7.4742,7.4824,205200.0
2009-07-31 13:05:00,9.11,9.13,9.11,9.13,199200.0,7.4824,7.4988,7.4824,7.4988,199200.0
2009-07-31 13:10:00,9.13,9.13,9.11,9.12,173200.0,7.4988,7.4988,7.4824,7.4906,173200.0
2009-07-31 13:15:00,9.12,9.13,9.11,9.11,78800.0,7.4906,7.4988,7.4824,7.4824,78800.0
2009-07-31 13:20:00,9.11,9.13,9.11,9.12,96800.0,7.4824,7.4988,7.4824,7.4906,96800.0
2009-07-31 13:25:00,9.12,9.14,9.12,9.14,90000.0,7.4906,7.5071,7.4906,7.5071,90000.0
2009-07-31 13:30:00,9.14,9.17,9.14,9.15,226800.0,7.5071,7.5317,7.5071,7.5153,226800.0
2009-07-31 13:35:00,9.15,9.16,9.14,9.14,108000.0,7.5153,7.5235,7.5071,7.5071,108000.0
2009-07-31 13:40:00,9.14,9.19,9.14,9.18,216000.0,7.5071,7.5481,7.5071,7.5399,216000.0
2009-07-31 13:45:00,9.19,9.2,9.17,9.18,302000.0,7.5481,7.5563,7.5317,7.5399,302000.0
2009-07-31 13:50:00,9.18,9.19,9.16,9.18,192800.0,7.5399,7.5481,7.5235,7.5399,192800.0
2009-07-31 13:55:00,9.18,9.2,9.16,9.17,170000.0,7.5399,7.5563,7.5235,7.5317,170000.0
2009-07-31 14:00:00,9.17,9.22,9.16,9.21,282000.0,7.5317,7.5728,7.5235,7.5646,282000.0
2009-07-31 14:05:00,9.22,9.22,9.17,9.19,447200.0,7.5728,7.5728,7.5317,7.5481,447200.0
2009-07-31 14:10:00,9.19,9.26,9.19,9.24,763600.0,7.5481,7.6056,7.5481,7.5892,763600.0
2009-07-31 14:15:00,9.24,9.25,9.22,9.25,313200.0,7.5892,7.5974,7.5728,7.5974,313200.0
2009-07-31 14:20:00,9.24,9.26,9.22,9.22,252000.0,7.5892,7.6056,7.5728,7.5728,252000.0
2009-07-31 14:25:00,9.22,9.26,9.22,9.23,250800.0,7.5728,7.6056,7.5728,7.581,250800.0
2009-07-31 14:30:00,9.24,9.24,9.22,9.22,265600.0,7.5892,7.5892,7.5728,7.5728,265600.0
2009-07-31 14:35:00,9.22,9.22,9.18,9.19,484800.0,7.5728,7.5728,7.5399,7.5481,484800.0
2009-07-31 14:40:00,9.19,9.2,9.15,9.17,462800.0,7.5481,7.5563,7.5153,7.5317,462800.0
2009-07-31 14:45:00,9.17,9.18,9.15,9.17,299600.0,7.5317,7.5399,7.5153,7.5317,299600.0
2009-07-31 14:50:00,9.17,9.18,9.16,9.16,169200.0,7.5317,7.5399,7.5235,7.5235,169200.0
2009-07-31 14:55:00,9.16,9.17,9.14,9.16,295200.0,7.5235,7.5317,7.5071,7.5235,295200.0
2009-07-31 15:00:00,9.15,9.16,9.13,9.15,305200.0,7.5153,7.5235,7.4988,7.5153,305200.0
2009-07-31 15:05:00,9.15,9.18,9.15,9.18,525600.0,7.5153,7.5399,7.5153,7.5399,525600.0
2009-07-31 15:10:00,9.18,9.18,9.15,9.17,261200.0,7.5399,7.5399,7.5153,7.5317,261200.0
2009-07-31 15:15:00,9.17,9.2,9.15,9.2,322000.0,7.5317,7.5563,7.5153,7.5563,322000.0
2009-07-31 15:20:00,9.2,9.25,9.19,9.23,702400.0,7.5563,7.5974,7.5481,7.581,702400.0
2009-07-31 15:25:00,9.23,9.26,9.2,9.22,944000.0,7.581,7.6056,7.5563,7.5728,944000.0
2009-07-31 15:30:00,9.22,9.22,9.17,9.2,1040800.0,7.5728,7.5728,7.5317,7.5563,1040800.0
2009-07-31 15:35:00,9.2,9.21,9.15,9.15,567600.0,7.5563,7.5646,7.5153,7.5153,567600.0
2009-07-31 15:40:00,9.15,9.15,9.07,9.08,1054000.0,7.5153,7.5153,7.4496,7.4578,1054000.0
2009-07-31 15:45:00,9.08,9.1,9.05,9.07,1087200.0,7.4578,7.4742,7.4331,7.4496,1087200.0
2009-07-31 15:50:00,9.07,9.07,9.0,9.06,1179600.0,7.4496,7.4496,7.3921,7.4413,1179600.0
2009-07-31 15:55:00,9.06,9.08,8.93,8.93,1467200.0,7.4413,7.4578,7.3346,7.3346,1467200.0
2009-08-03 09:30:00,9.25,9.27,9.16,9.21,2282800.0,7.5974,7.6138,7.5235,7.5646,2282800.0
2009-08-03 09:35:00,9.21,9.28,9.17,9.2,1368800.0,7.5646,7.622,7.5317,7.5563,1368800.0
2009-08-03 09:40:00,9.2,9.21,9.02,9.1,1990400.0,7.5563,7.5646,7.4085,7.4742,1990400.0
2009-08-03 09:45:00,9.1,9.1,9.04,9.06,1420000.0,7.4742,7.4742,7.4249,7.4413,1420000.0
2009-08-03 09:50:00,9.06,9.06,8.98,9.02,1220000.0,7.4413,7.4413,7.3756,7.4085,1220000.0
2009-08-03 09:55:00,9.01,9.08,8.99,9.06,882000.0,7.4003,7.4578,7.3839,7.4413,882000.0
2009-08-03 10:00:00,9.07,9.18,9.05,9.12,2309600.0,7.4496,7.5399,7.4331,7.4906,2309600.0
2009-08-03 10:05:00,9.13,9.19,9.02,9.02,1868000.0,7.4988,7.5481,7.4085,7.4085,1868000.0
2009-08-03 10:10:00,9.02,9.17,9.01,9.17,858400.0,7.4085,7.5317,7.4003,7.5317,858400.0
2009-08-03 10:15:00,9.17,9.19,9.1,9.11,971200.0,7.5317,7.5481,7.4742,7.4824,971200.0
2009-08-03 10:20:00,9.11,9.15,9.1,9.11,541600.0,7.4824,7.5153,7.4742,7.4824,541600.0
2009-08-03 10:25:00,9.11,9.18,9.11,9.15,682800.0,7.4824,7.5399,7.4824,7.5153,682800.0
2009-08-03 10:30:00,9.16,9.24,9.16,9.19,1244800.0,7.5235,7.5892,7.5235,7.5481,1244800.0
2009-08-03 10:35:00,9.19,9.2,9.18,9.2,331600.0,7.5481,7.5563,7.5399,7.5563,331600.0
2009-08-03 10:40:00,9.2,9.2,9.15,9.18,666000.0,7.5563,7.5563,7.5153,7.5399,666000.0
2009-08-03 10:45:00,9.18,9.22,9.18,9.21,283200.0,7.5399,7.5728,7.5399,7.5646,283200.0
2009-08-03 10:50:00,9.21,9.24,9.19,9.19,679200.0,7.5646,7.5892,7.5481,7.5481,679200.0
2009-08-03 10:55:00,9.19,9.21,9.11,9.13,755200.0,7.5481,7.5646,7.4824,7.4988,755200.0
2009-08-03 11:00:00,9.13,9.16,9.13,9.15,319600.0,7.4988,7.5235,7.4988,7.5153,319600.0
2009-08-03 11:05:00,9.15,9.18,9.13,9.17,330400.0,7.5153,7.5399,7.4988,7.5317,330400.0
2009-08-03 11:10:00,9.17,9.17,9.13,9.13,284000.0,7.5317,7.5317,7.4988,7.4988,284000.0
2009-08-03 11:15:00,9.13,9.14,9.05,9.1,1174800.0,7.4988,7.5071,7.4331,7.4742,1174800.0
2009-08-03 11:20:00,9.09,9.16,9.09,9.16,448400.0,7.466,7.5235,7.466,7.5235,448400.0
2009-08-03 11:25:00,9.15,9.18,9.13,9.13,498400.0,7.5153,7.5399,7.4988,7.4988,498400.0
2009-08-03 11:30:00,9.14,9.15,9.13,9.13,264000.0,7.5071,7.5153,7.4988,7.4988,264000.0
2009-08-03 11:35:00,9.13,9.16,9.13,9.15,292400.0,7.4988,7.5235,7.4988,7.5153,292400.0
2009-08-03 11:40:00,9.15,9.2,9.14,9.19,740000.0,7.5153,7.5563,7.5071,7.5481,740000.0
2009-08-03 11:45:00,9.19,9.23,9.18,9.22,735600.0,7.5481,7.581,7.5399,7.5728,735600.0
2009-08-03 11:50:00,9.22,9.22,9.2,9.2,140400.0,7.5728,7.5728,7.5563,7.5563,140400.0
2009-08-03 11:55:00,9.21,9.24,9.2,9.24,359200.0,7.5646,7.5892,7.5563,7.5892,359200.0
2009-08-03 12:00:00,9.24,9.24,9.21,9.22,353600.0,7.5892,7.5892,7.5646,7.5728,353600.0
2009-08-03 12:05:00,9.23,9.25,9.22,9.25,451200.0,7.581,7.5974,7.5728,7.5974,451200.0
2009-08-03 12:10:00,9.24,9.25,9.21,9.22,417200.0,7.5892,7.5974,7.5646,7.5728,417200.0
2009-08-03 12:15:00,9.22,9.22,9.19,9.21,216000.0,7.5728,7.5728,7.5481,7.5646,216000.0
2009-08-03 12:20:00,9.2,9.22,9.19,9.22,232400.0,7.5563,7.5728,7.5481,7.5728,232400.0
2009-08-03 12:25:00,9.22,9.23,9.21,9.22,205600.0,7.5728,7.581,7.5646,7.5728,205600.0
2009-08-03 12:30:00,9.23,9.27,9.22,9.24,326800.0,7.581,7.6138,7.5728,7.5892,326800.0
2009-08-03 12:35:00,9.24,9.24,9.17,9.22,686000.0,7.5892,7.5892,7.5317,7.5728,686000.0
2009-08-03 12:40:00,9.22,9.23,9.21,9.22,222800.0,7.5728,7.581,7.5646,7.5728,222800.0
2009-08-03 12:45:00,9.22,9.25,9.22,9.25,179600.0,7.5728,7.5974,7.5728,7.5974,179600.0
2009-08-03 12:50:00,9.25,9.26,9.24,9.24,169600.0,7.5974,7.6056,7.5892,7.5892,169600.0
2009-08-03 12:55:00,9.25,9.26,9.22,9.25,162400.0,7.5974,7.6056,7.5728,7.5974,162400.0
2009-08-03 13:00:00,9.25,9.29,9.25,9.28,423200.0,7.5974,7.6303,7.5974,7.622,423200.0
2009-08-03 13:05:00,9.28,9.29,9.25,9.27,363600.0,7.622,7.6303,7.5974,7.6138,363600.0
2009-08-03 13:10:00,9.27,9.28,9.26,9.27,149600.0,7.6138,7.622,7.6056,7.6138,149600.0
2009-08-03 13:15:00,9.27,9.31,9.26,9.3,361200.0,7.6138,7.6467,7.6056,7.6385,361200.0
2009-08-03 13:20:00,9.3,9.31,9.29,9.3,316800.0,7.6385,7.6467,7.6303,7.6385,316800.0
2009-08-03 13:25:00,9.31,9.31,9.3,9.3,186400.0,7.6467,7.6467,7.6385,7.6385,186400.0
2009-08-03 13:30:00,9.31,9.34,9.31,9.32,395600.0,7.6467,7.6713,7.6467,7.6549,395600.0
2009-08-03 13:35:00,9.32,9.33,9.31,9.33,275600.0,7.6549,7.6631,7.6467,7.6631,275600.0
2009-08-03 13:40:00,9.33,9.36,9.33,9.34,354000.0,7.6631,7.6878,7.6631,7.6713,354000.0
2009-08-03 13:45:00,9.34,9.35,9.33,9.34,106000.0,7.6713,7.6795,7.6631,7.6713,106000.0
2009-08-03 13:50:00,9.34,9.34,9.31,9.33,162800.0,7.6713,7.6713,7.6467,7.6631,162800.0
2009-08-03 13:55:00,9.33,9.35,9.32,9.34,187600.0,7.6631,7.6795,7.6549,7.6713,187600.0
2009-08-03 14:00:00,9.34,9.4,9.34,9.39,797200.0,7.6713,7.7206,7.6713,7.7124,797200.0
2009-08-03 14:05:00,9.4,9.4,9.37,9.38,345200.0,7.7206,7.7206,7.696,7.7042,345200.0
2009-08-03 14:10:00,9.38,9.39,9.36,9.37,298000.0,7.7042,7.7124,7.6878,7.696,298000.0
2009-08-03 14:15:00,9.38,9.39,9.37,9.38,203200.0,7.7042,7.7124,7.696,7.7042,203200.0
2009-08-03 14:20:00,9.38,9.41,9.38,9.41,358400.0,7.7042,7.7288,7.7042,7.7288,358400.0
2009-08-03 14:25:00,9.41,9.44,9.39,9.4,484000.0,7.7288,7.7535,7.7124,7.7206,484000.0
2009-08-03 14:30:00,9.4,9.41,9.37,9.37,593200.0,7.7206,7.7288,7.696,7.696,593200.0
2009-08-03 14:35:00,9.37,9.4,9.37,9.39,272800.0,7.696,7.7206,7.696,7.7124,272800.0
2009-08-03 14:40:00,9.39,9.42,9.38,9.4,238000.0,7.7124,7.737,7.7042,7.7206,238000.0
2009-08-03 14:45:00,9.39,9.41,9.38,9.4,334400.0,7.7124,7.7288,7.7042,7.7206,334400.0
2009-08-03 14:50:00,9.4,9.4,9.36,9.38,460400.0,7.7206,7.7206,7.6878,7.7042,460400.0
2009-08-03 14:55:00,9.38,9.38,9.34,9.34,455200.0,7.7042,7.7042,7.6713,7.6713,455200.0
2009-08-03 15:00:00,9.34,9.38,9.34,9.37,495600.0,7.6713,7.7042,7.6713,7.696,495600.0
2009-08-03 15:05:00,9.37,9.38,9.35,9.37,176400.0,7.696,7.7042,7.6795,7.696,176400.0
2009-08-03 15:10:00,9.37,9.39,9.37,9.39,236000.0,7.696,7.7124,7.696,7.7124,236000.0
2009-08-03 15:15:00,9.38,9.4,9.37,9.39,233600.0,7.7042,7.7206,7.696,7.7124,233600.0
2009-08-03 15:20:00,9.4,9.4,9.37,9.38,314400.0,7.7206,7.7206,7.696,7.7042,314400.0
2009-08-03 15:25:00,9.38,9.42,9.36,9.39,861200.0,7.7042,7.737,7.6878,7.7124,861200.0
2009-08-03 15:30:00,9.39,9.4,9.35,9.37,866000.0,7.7124,7.7206,7.6795,7.696,866000.0
2009-08-03 15:35:00,9.37,9.38,9.34,9.34,400800.0,7.696,7.7042,7.6713,7.6713,400800.0
2009-08-03 15:40:00,9.33,9.36,9.32,9.32,498800.0,7.6631,7.6878,7.6549,7.6549,498800.0
2009-08-03 15:45:00,9.32,9.36,9.3,9.35,1095200.0,7.6549,7.6878,7.6385,7.6795,1095200.0
2009-08-03 15:50:00,9.35,9.4,9.35,9.4,972000.0,7.6795,7.7206,7.6795,7.7206,972000.0
2009-08-03 15:55:00,9.4,9.43,9.35,9.43,1652400.0,7.7206,7.7452,7.6795,7.7452,1652400.0
2009-08-04 09:30:00,9.26,9.33,9.24,9.31,1283200.0,7.6056,7.6631,7.5892,7.6467,1283200.0
2009-08-04 09:35:00,9.31,9.38,9.29,9.31,2725200.0,7.6467,7.7042,7.6303,7.6467,2725200.0
2009-08-04 09:40:00,9.31,9.34,9.28,9.32,1209200.0,7.6467,7.6713,7.622,7.6549,1209200.0
2009-08-04 09:45:00,9.32,9.36,9.31,9.33,1396800.0,7.6549,7.6878,7.6467,7.6631,1396800.0
2009-08-04 09:50:00,9.33,9.36,9.29,9.32,1011600.0,7.6631,7.6878,7.6303,7.6549,1011600.0
2009-08-04 09:55:00,9.32,9.38,9.32,9.37,1150000.0,7.6549,7.7042,7.6549,7.696,1150000.0
2009-08-04 10:00:00,9.37,9.46,9.37,9.42,1738000.0,7.696,7.7699,7.696,7.737,1738000.0
2009-08-04 10:05:00,9.42,9.45,9.4,9.43,1360400.0,7.737,7.7617,7.7206,7.7452,1360400.0
2009-08-04 10:10:00,9.44,9.55,9.43,9.53,1559200.0,7.7535,7.8438,7.7452,7.8274,1559200.0
2009-08-04 10:15:00,9.53,9.53,9.47,9.47,855200.0,7.8274,7.8274,7.7781,7.7781,855200.0
2009-08-04 10:20:00,9.47,9.5,9.45,9.47,608400.0,7.7781,7.8027,7.7617,7.7781,608400.0
2009-08-04 10:25:00,9.47,9.48,9.4,9.4,799600.0,7.7781,7.7863,7.7206,7.7206,799600.0
2009-08-04 10:30:00,9.4,9.47,9.39,9.44,918400.0,7.7206,7.7781,7.7124,7.7535,918400.0
2009-08-04 10:35:00,9.44,9.46,9.43,9.45,463600.0,7.7535,7.7699,7.7452,7.7617,463600.0
2009-08-04 10:40:00,9.45,9.52,9.44,9.5,716800.0,7.7617,7.8192,7.7535,7.8027,716800.0
2009-08-04 10:45:00,9.5,9.51,9.48,9.49,557200.0,7.8027,7.811,7.7863,7.7945,557200.0
2009-08-04 10:50:00,9.48,9.49,9.45,9.49,337600.0,7.7863,7.7945,7.7617,7.7945,337600.0
2009-08-04 10:55:00,9.49,9.51,9.48,9.49,421200.0,7.7945,7.811,7.7863,7.7945,421200.0
2009-08-04 11:00:00,9.49,9.55,9.49,9.54,643600.0,7.7945,7.8438,7.7945,7.8356,643600.0
2009-08-04 11:05:00,9.54,9.55,9.51,9.53,283200.0,7.8356,7.8438,7.811,7.8274,283200.0
2009-08-04 11:10:00,9.53,9.59,9.53,9.57,1088800.0,7.8274,7.8767,7.8274,7.8602,1088800.0
2009-08-04 11:15:00,9.57,9.59,9.56,9.59,430000.0,7.8602,7.8767,7.852,7.8767,430000.0
2009-08-04 11:20:00,9.59,9.6,9.52,9.55,435600.0,7.8767,7.8849,7.8192,7.8438,435600.0
2009-08-04 11:25:00,9.55,9.57,9.53,9.56,318400.0,7.8438,7.8602,7.8274,7.852,318400.0
2009-08-04 11:30:00,9.56,9.58,9.55,9.56,218800.0,7.852,7.8684,7.8438,7.852,218800.0
2009-08-04 11:35:00,9.56,9.63,9.56,9.62,555200.0,7.852,7.9095,7.852,7.9013,555200.0
2009-08-04 11:40:00,9.62,9.66,9.62,9.65,482000.0,7.9013,7.9342,7.9013,7.9259,482000.0
2009-08-04 11:45:00,9.65,9.65,9.61,9.61,266000.0,7.9259,7.9259,7.8931,7.8931,266000.0
2009-08-04 11:50:00,9.61,9.62,9.59,9.61,287200.0,7.8931,7.9013,7.8767,7.8931,287200.0
2009-08-04 11:55:00,9.6,9.66,9.6,9.64,410000.0,7.8849,7.9342,7.8849,7.9177,410000.0
2009-08-04 12:00:00,9.64,9.65,9.61,9.63,166000.0,7.9177,7.9259,7.8931,7.9095,166000.0
2009-08-04 12:05:00,9.63,9.66,9.62,9.66,198800.0,7.9095,7.9342,7.9013,7.9342,198800.0
2009-08-04 12:10:00,9.67,9.68,9.64,9.67,288400.0,7.9424,7.9506,7.9177,7.9424,288400.0
2009-08-04 12:15:00,9.67,9.7,9.65,9.69,465200.0,7.9424,7.967,7.9259,7.9588,465200.0
2009-08-04 12:20:00,9.69,9.73,9.69,9.73,497600.0,7.9588,7.9916,7.9588,7.9916,497600.0
2009-08-04 12:25:00,9.72,9.75,9.72,9.74,383600.0,7.9834,8.0081,7.9834,7.9999,383600.0
2009-08-04 12:30:00,9.73,9.74,9.72,9.74,184400.0,7.9916,7.9999,7.9834,7.9999,184400.0
2009-08-04 12:35:00,9.74,9.75,9.72,9.72,307600.0,7.9999,8.0081,7.9834,7.9834,307600.0
2009-08-04 12:40:00,9.72,9.72,9.71,9.71,216000.0,7.9834,7.9834,7.9752,7.9752,216000.0
2009-08-04 12:45:00,9.71,9.75,9.71,9.74,211600.0,7.9752,8.0081,7.9752,7.9999,211600.0
2009-08-04 12:50:00,9.75,9.76,9.72,9.76,451200.0,8.0081,8.0163,7.9834,8.0163,451200.0
2009-08-04 12:55:00,9.76,9.8,9.75,9.8,560800.0,8.0163,8.0491,8.0081,8.0491,560800.0
2009-08-04 13:00:00,9.8,9.81,9.78,9.78,716400.0,8.0491,8.0574,8.0327,8.0327,716400.0
2009-08-04 13:05:00,9.78,9.79,9.76,9.77,340400.0,8.0327,8.0409,8.0163,8.0245,340400.0
2009-08-04 13:10:00,9.77,9.78,9.76,9.77,232400.0,8.0245,8.0327,8.0163,8.0245,232400.0
2009-08-04 13:15:00,9.77,9.79,9.76,9.77,144000.0,8.0245,8.0409,8.0163,8.0245,144000.0
2009-08-04 13:20:00,9.77,9.79,9.76,9.78,376400.0,8.0245,8.0409,8.0163,8.0327,376400.0
2009-08-04 13:25:00,9.79,9.79,9.76,9.77,283600.0,8.0409,8.0409,8.0163,8.0245,283600.0
2009-08-04 13:30:00,9.78,9.78,9.76,9.77,123200.0,8.0327,8.0327,8.0163,8.0245,123200.0
2009-08-04 13:35:00,9.77,9.77,9.74,9.74,346000.0,8.0245,8.0245,7.9999,7.9999,346000.0
2009-08-04 13:40:00,9.74,9.75,9.72,9.72,164400.0,7.9999,8.0081,7.9834,7.9834,164400.0
2009-08-04 13:45:00,9.72,9.72,9.69,9.69,590800.0,7.9834,7.9834,7.9588,7.9588,590800.0
2009-08-04 13:50:00,9.69,9.7,9.63,9.64,600800.0,7.9588,7.967,7.9095,7.9177,600800.0
2009-08-04 13:55:00,9.64,9.64,9.56,9.58,742400.0,7.9177,7.9177,7.852,7.8684,742400.0
2009-08-04 14:00:00,9.58,9.6,9.55,9.6,681600.0,7.8684,7.8849,7.8438,7.8849,681600.0
2009-08-04 14:05:00,9.6,9.62,9.57,9.6,838800.0,7.8849,7.9013,7.8602,7.8849,838800.0
2009-08-04 14:10:00,9.61,9.65,9.6,9.65,445200.0,7.8931,7.9259,7.8849,7.9259,445200.0
2009-08-04 14:15:00,9.65,9.65,9.63,9.63,586800.0,7.9259,7.9259,7.9095,7.9095,586800.0
2009-08-04 14:20:00,9.63,9.64,9.62,9.64,175200.0,7.9095,7.9177,7.9013,7.9177,175200.0
2009-08-04 14:25:00,9.64,9.68,9.63,9.67,519600.0,7.9177,7.9506,7.9095,7.9424,519600.0
2009-08-04 14:30:00,9.67,9.71,9.67,9.69,431200.0,7.9424,7.9752,7.9424,7.9588,431200.0
2009-08-04 14:35:00,9.69,9.72,9.68,9.71,260400.0,7.9588,7.9834,7.9506,7.9752,260400.0
2009-08-04 14:40:00,9.71,9.73,9.7,9.71,450800.0,7.9752,7.9916,7.967,7.9752,450800.0
2009-08-04 14:45:00,9.71,9.72,9.65,9.65,496000.0,7.9752,7.9834,7.9259,7.9259,496000.0
2009-08-04 14:50:00,9.65,9.65,9.6,9.63,556800.0,7.9259,7.9259,7.8849,7.9095,556800.0
2009-08-04 14:55:00,9.63,9.65,9.62,9.63,330400.0,7.9095,7.9259,7.9013,7.9095,330400.0
2009-08-04 15:00:00,9.63,9.64,9.6,9.62,401200.0,7.9095,7.9177,7.8849,7.9013,401200.0
2009-08-04 15:05:00,9.62,9.68,9.62,9.65,497600.0,7.9013,7.9506,7.9013,7.9259,497600.0
2009-08-04 15:10:00,9.65,9.66,9.61,9.63,472400.0,7.9259,7.9342,7.8931,7.9095,472400.0
2009-08-04 15:15:00,9.63,9.63,9.59,9.61,221200.0,7.9095,7.9095,7.8767,7.8931,221200.0
2009-08-04 15:20:00,9.61,9.65,9.61,9.62,396800.0,7.8931,7.9259,7.8931,7.9013,396800.0
2009-08-04 15:25:00,9.62,9.63,9.59,9.6,288000.0,7.9013,7.9095,7.8767,7.8849,288000.0
2009-08-04 15:30:00,9.6,9.62,9.56,9.56,359600.0,7.8849,7.9013,7.852,7.852,359600.0
2009-08-04 15:35:00,9.57,9.59,9.56,9.57,265600.0,7.8602,7.8767,7.852,7.8602,265600.0
2009-08-04 15:40:00,9.58,9.62,9.56,9.6,742800.0,7.8684,7.9013,7.852,7.8849,742800.0
2009-08-04 15:45:00,9.6,9.63,9.6,9.62,684000.0,7.8849,7.9095,7.8849,7.9013,684000.0
2009-08-04 15:50:00,9.62,9.68,9.62,9.67,1329600.0,7.9013,7.9506,7.9013,7.9424,1329600.0
2009-08-04 15:55:00,9.67,9.69,9.65,9.65,1235600.0,7.9424,7.9588,7.9259,7.9259,1235600.0
2009-08-05 09:30:00,9.73,9.74,9.56,9.6,1375200.0,7.9916,7.9999,7.852,7.8849,1375200.0
2009-08-05 09:35:00,9.6,9.74,9.58,9.73,1489600.0,7.8849,7.9999,7.8684,7.9916,1489600.0
2009-08-05 09:40:00,9.73,9.74,9.63,9.69,1223600.0,7.9916,7.9999,7.9095,7.9588,1223600.0
2009-08-05 09:45:00,9.68,9.69,9.5,9.52,1761600.0,7.9506,7.9588,7.8027,7.8192,1761600.0
2009-08-05 09:50:00,9.51,9.55,9.46,9.55,1045600.0,7.811,7.8438,7.7699,7.8438,1045600.0
2009-08-05 09:55:00,9.55,9.55,9.45,9.53,1166000.0,7.8438,7.8438,7.7617,7.8274,1166000.0
2009-08-05 10:00:00,9.54,9.54,9.34,9.37,1992000.0,7.8356,7.8356,7.6713,7.696,1992000.0
2009-08-05 10:05:00,9.37,9.4,9.31,9.33,1236000.0,7.696,7.7206,7.6467,7.6631,1236000.0
2009-08-05 10:10:00,9.33,9.36,9.27,9.33,1494000.0,7.6631,7.6878,7.6138,7.6631,1494000.0
2009-08-05 10:15:00,9.33,9.34,9.24,9.25,1356000.0,7.6631,7.6713,7.5892,7.5974,1356000.0
2009-08-05 10:20:00,9.26,9.36,9.22,9.35,1452400.0,7.6056,7.6878,7.5728,7.6795,1452400.0
2009-08-05 10:25:00,9.35,9.39,9.34,9.36,861600.0,7.6795,7.7124,7.6713,7.6878,861600.0
2009-08-05 10:30:00,9.36,9.36,9.3,9.33,810400.0,7.6878,7.6878,7.6385,7.6631,810400.0
2009-08-05 10:35:00,9.33,9.35,9.3,9.31,399200.0,7.6631,7.6795,7.6385,7.6467,399200.0
2009-08-05 10:40:00,9.31,9.35,9.3,9.3,376000.0,7.6467,7.6795,7.6385,7.6385,376000.0
2009-08-05 10:45:00,9.31,9.31,9.24,9.28,905600.0,7.6467,7.6467,7.5892,7.622,905600.0
2009-08-05 10:50:00,9.28,9.31,9.27,9.31,236000.0,7.622,7.6467,7.6138,7.6467,236000.0
2009-08-05 10:55:00,9.31,9.34,9.31,9.33,332400.0,7.6467,7.6713,7.6467,7.6631,332400.0
2009-08-05 11:00:00,9.32,9.33,9.27,9.28,517200.0,7.6549,7.6631,7.6138,7.622,517200.0
2009-08-05 11:05:00,9.28,9.34,9.26,9.34,510800.0,7.622,7.6713,7.6056,7.6713,510800.0
2009-08-05 11:10:00,9.34,9.37,9.33,9.35,384000.0,7.6713,7.696,7.6631,7.6795,384000.0
2009-08-05 11:15:00,9.35,9.37,9.33,9.35,403600.0,7.6795,7.696,7.6631,7.6795,403600.0
2009-08-05 11:20:00,9.35,9.35,9.29,9.29,434400.0,7.6795,7.6795,7.6303,7.6303,434400.0
2009-08-05 11:25:00,9.29,9.33,9.29,9.31,466400.0,7.6303,7.6631,7.6303,7.6467,466400.0
2009-08-05 11:30:00,9.31,9.31,9.29,9.3,288400.0,7.6467,7.6467,7.6303,7.6385,288400.0
2009-08-05 11:35:00,9.3,9.32,9.23,9.26,974800.0,7.6385,7.6549,7.581,7.6056,974800.0
2009-08-05 11:40:00,9.26,9.28,9.25,9.27,400000.0,7.6056,7.622,7.5974,7.6138,400000.0
2009-08-05 11:45:00,9.27,9.3,9.27,9.3,376800.0,7.6138,7.6385,7.6138,7.6385,376800.0
2009-08-05 11:50:00,9.3,9.31,9.29,9.3,365200.0,7.6385,7.6467,7.6303,7.6385,365200.0
2009-08-05 11:55:00,9.3,9.3,9.26,9.28,285200.0,7.6385,7.6385,7.6056,7.622,285200.0
2009-08-05 12:00:00,9.28,9.3,9.27,9.29,264400.0,7.622,7.6385,7.6138,7.6303,264400.0
2009-08-05 12:05:00,9.29,9.3,9.25,9.25,150800.0,7.6303,7.6385,7.5974,7.5974,150800.0
2009-08-05 12:10:00,9.26,9.33,9.25,9.31,558400.0,7.6056,7.6631,7.5974,7.6467,558400.0
2009-08-05 12:15:00,9.31,9.33,9.29,9.33,275600.0,7.6467,7.6631,7.6303,7.6631,275600.0
2009-08-05 12:20:00,9.33,9.36,9.31,9.31,692800.0,7.6631,7.6878,7.6467,7.6467,692800.0
2009-08-05 12:25:00,9.31,9.32,9.26,9.27,340800.0,7.6467,7.6549,7.6056,7.6138,340800.0
2009-08-05 12:30:00,9.27,9.29,9.24,9.24,794000.0,7.6138,7.6303,7.5892,7.5892,794000.0
2009-08-05 12:35:00,9.24,9.24,9.21,9.23,915600.0,7.5892,7.5892,7.5646,7.581,915600.0
2009-08-05 12:40:00,9.23,9.27,9.23,9.25,420000.0,7.581,7.6138,7.581,7.5974,420000.0
2009-08-05 12:45:00,9.25,9.3,9.24,9.29,730800.0,7.5974,7.6385,7.5892,7.6303,730800.0
2009-08-05 12:50:00,9.29,9.31,9.26,9.27,536800.0,7.6303,7.6467,7.6056,7.6138,536800.0
2009-08-05 12:55:00,9.27,9.27,9.23,9.24,274000.0,7.6138,7.6138,7.581,7.5892,274000.0
2009-08-05 13:00:00,9.24,9.26,9.22,9.23,277200.0,7.5892,7.6056,7.5728,7.581,277200.0
2009-08-05 13:05:00,9.23,9.23,9.16,9.17,1418000.0,7.581,7.581,7.5235,7.5317,1418000.0
2009-08-05 13:10:00,9.17,9.2,9.16,9.18,393600.0,7.5317,7.5563,7.5235,7.5399,393600.0
2009-08-05 13:15:00,9.19,9.23,9.18,9.22,666000.0,7.5481,7.581,7.5399,7.5728,666000.0
2009-08-05 13:20:00,9.22,9.24,9.21,9.24,239600.0,7.5728,7.5892,7.5646,7.5892,239600.0
2009-08-05 13:25:00,9.24,9.35,9.23,9.33,864000.0,7.5892,7.6795,7.581,7.6631,864000.0
2009-08-05 13:30:00,9.34,9.37,9.34,9.36,888800.0,7.6713,7.696,7.6713,7.6878,888800.0
2009-08-05 13:35:00,9.35,9.36,9.33,9.34,442800.0,7.6795,7.6878,7.6631,7.6713,442800.0
2009-08-05 13:40:00,9.34,9.38,9.33,9.35,625200.0,7.6713,7.7042,7.6631,7.6795,625200.0
2009-08-05 13:45:00,9.34,9.36,9.28,9.29,350400.0,7.6713,7.6878,7.622,7.6303,350400.0
2009-08-05 13:50:00,9.29,9.31,9.27,9.28,236000.0,7.6303,7.6467,7.6138,7.622,236000.0
2009-08-05 13:55:00,9.27,9.31,9.24,9.25,351200.0,7.6138,7.6467,7.5892,7.5974,351200.0
2009-08-05 14:00:00,9.25,9.25,9.2,9.25,675600.0,7.5974,7.5974,7.5563,7.5974,675600.0
2009-08-05 14:05:00,9.25,9.28,9.25,9.27,271600.0,7.5974,7.622,7.5974,7.6138,271600.0
2009-08-05 14:10:00,9.27,9.3,9.27,9.3,286800.0,7.6138,7.6385,7.6138,7.6385,286800.0
2009-08-05 14:15:00,9.3,9.31,9.28,9.28,250400.0,7.6385,7.6467,7.622,7.622,250400.0
2009-08-05 14:20:00,9.28,9.29,9.25,9.29,302400.0,7.622,7.6303,7.5974,7.6303,302400.0
2009-08-05 14:25:00,9.3,9.32,9.28,9.3,265600.0,7.6385,7.6549,7.622,7.6385,265600.0
2009-08-05 14:30:00,9.3,9.31,9.27,9.3,402400.0,7.6385,7.6467,7.6138,7.6385,402400.0
2009-08-05 14:35:00,9.3,9.33,9.3,9.33,418800.0,7.6385,7.6631,7.6385,7.6631,418800.0
2009-08-05 14:40:00,9.33,9.4,9.31,9.4,917200.0,7.6631,7.7206,7.6467,7.7206,917200.0
2009-08-05 14:45:00,9.4,9.46,9.38,9.45,1055600.0,7.7206,7.7699,7.7042,7.7617,1055600.0
2009-08-05 14:50:00,9.46,9.47,9.4,9.41,913200.0,7.7699,7.7781,7.7206,7.7288,913200.0
2009-08-05 14:55:00,9.41,9.43,9.4,9.42,302000.0,7.7288,7.7452,7.7206,7.737,302000.0
2009-08-05 15:00:00,9.42,9.44,9.4,9.42,469200.0,7.737,7.7535,7.7206,7.737,469200.0
2009-08-05 15:05:00,9.42,9.43,9.4,9.42,207600.0,7.737,7.7452,7.7206,7.737,207600.0
2009-08-05 15:10:00,9.42,9.46,9.42,9.43,394800.0,7.737,7.7699,7.737,7.7452,394800.0
2009-08-05 15:15:00,9.43,9.44,9.43,9.43,234400.0,7.7452,7.7535,7.7452,7.7452,234400.0
2009-08-05 15:20:00,9.43,9.45,9.43,9.44,301600.0,7.7452,7.7617,7.7452,7.7535,301600.0
2009-08-05 15:25:00,9.44,9.51,9.44,9.5,934400.0,7.7535,7.811,7.7535,7.8027,934400.0
2009-08-05 15:30:00,9.51,9.51,9.35,9.38,1520800.0,7.811,7.811,7.6795,7.7042,1520800.0
2009-08-05 15:35:00,9.38,9.39,9.34,9.38,517200.0,7.7042,7.7124,7.6713,7.7042,517200.0
2009-08-05 15:40:00,9.38,9.42,9.37,9.4,546000.0,7.7042,7.737,7.696,7.7206,546000.0
2009-08-05 15:45:00,9.4,9.41,9.3,9.3,1051600.0,7.7206,7.7288,7.6385,7.6385,1051600.0
2009-08-05 15:50:00,9.31,9.4,9.31,9.4,898800.0,7.6467,7.7206,7.6467,7.7206,898800.0
2009-08-05 15:55:00,9.4,9.47,9.35,9.4,2529200.0,7.7206,7.7781,7.6795,7.7206,2529200.0
2009-08-06 09:30:00,9.55,9.63,9.49,9.57,1804000.0,7.8438,7.9095,7.7945,7.8602,1804000.0
2009-08-06 09:35:00,9.57,9.59,9.45,9.57,1786800.0,7.8602,7.8767,7.7617,7.8602,1786800.0
2009-08-06 09:40:00,9.56,9.63,9.42,9.44,1708400.0,7.852,7.9095,7.737,7.7535,1708400.0
2009-08-06 09:45:00,9.44,9.44,9.27,9.27,1531200.0,7.7535,7.7535,7.6138,7.6138,1531200.0
2009-08-06 09:50:00,9.26,9.34,9.25,9.26,1260000.0,7.6056,7.6713,7.5974,7.6056,1260000.0
2009-08-06 09:55:00,9.26,9.3,9.22,9.27,1056400.0,7.6056,7.6385,7.5728,7.6138,1056400.0
2009-08-06 10:00:00,9.27,9.27,9.18,9.23,1255200.0,7.6138,7.6138,7.5399,7.581,1255200.0
2009-08-06 10:05:00,9.23,9.29,9.21,9.21,911200.0,7.581,7.6303,7.5646,7.5646,911200.0
2009-08-06 10:10:00,9.22,9.23,9.13,9.13,900800.0,7.5728,7.581,7.4988,7.4988,900800.0
2009-08-06 10:15:00,9.13,9.13,8.97,9.05,2241200.0,7.4988,7.4988,7.3674,7.4331,2241200.0
2009-08-06 10:20:00,9.04,9.1,9.02,9.09,1025200.0,7.4249,7.4742,7.4085,7.466,1025200.0
2009-08-06 10:25:00,9.09,9.1,9.03,9.08,650000.0,7.466,7.4742,7.4167,7.4578,650000.0
2009-08-06 10:30:00,9.08,9.16,9.06,9.14,621600.0,7.4578,7.5235,7.4413,7.5071,621600.0
2009-08-06 10:35:00,9.14,9.21,9.12,9.19,1076400.0,7.5071,7.5646,7.4906,7.5481,1076400.0
2009-08-06 10:40:00,9.19,9.21,9.18,9.18,813600.0,7.5481,7.5646,7.5399,7.5399,813600.0
2009-08-06 10:45:00,9.18,9.28,9.18,9.25,825600.0,7.5399,7.622,7.5399,7.5974,825600.0
2009-08-06 10:50:00,9.25,9.26,9.19,9.2,442400.0,7.5974,7.6056,7.5481,7.5563,442400.0
2009-08-06 10:55:00,9.21,9.21,9.17,9.18,339200.0,7.5646,7.5646,7.5317,7.5399,339200.0
2009-08-06 11:00:00,9.18,9.27,9.18,9.27,474000.0,7.5399,7.6138,7.5399,7.6138,474000.0
2009-08-06 11:05:00,9.27,9.28,9.23,9.24,490800.0,7.6138,7.622,7.581,7.5892,490800.0
2009-08-06 11:10:00,9.24,9.31,9.24,9.3,373600.0,7.5892,7.6467,7.5892,7.6385,373600.0
2009-08-06 11:15:00,9.3,9.38,9.3,9.34,967600.0,7.6385,7.7042,7.6385,7.6713,967600.0
2009-08-06 11:20:00,9.35,9.35,9.33,9.34,274800.0,7.6795,7.6795,7.6631,7.6713,274800.0
2009-08-06 11:25:00,9.34,9.38,9.33,9.33,428400.0,7.6713,7.7042,7.6631,7.6631,428400.0
2009-08-06 11:30:00,9.33,9.34,9.24,9.25,387600.0,7.6631,7.6713,7.5892,7.5974,387600.0
2009-08-06 11:35:00,9.25,9.32,9.25,9.3,514400.0,7.5974,7.6549,7.5974,7.6385,514400.0
2009-08-06 11:40:00,9.3,9.31,9.28,9.29,122800.0,7.6385,7.6467,7.622,7.6303,122800.0
2009-08-06 11:45:00,9.29,9.32,9.28,9.31,136400.0,7.6303,7.6549,7.622,7.6467,136400.0
2009-08-06 11:50:00,9.3,9.31,9.29,9.29,138400.0,7.6385,7.6467,7.6303,7.6303,138400.0
2009-08-06 11:55:00,9.28,9.28,9.25,9.27,280000.0,7.622,7.622,7.5974,7.6138,280000.0
2009-08-06 12:00:00,9.26,9.27,9.17,9.18,350400.0,7.6056,7.6138,7.5317,7.5399,350400.0
2009-08-06 12:05:00,9.19,9.2,9.17,9.18,133600.0,7.5481,7.5563,7.5317,7.5399,133600.0
2009-08-06 12:10:00,9.18,9.18,9.12,9.15,412000.0,7.5399,7.5399,7.4906,7.5153,412000.0
2009-08-06 12:15:00,9.15,9.15,9.13,9.15,182400.0,7.5153,7.5153,7.4988,7.5153,182400.0
2009-08-06 12:20:00,9.15,9.2,9.15,9.19,282400.0,7.5153,7.5563,7.5153,7.5481,282400.0
2009-08-06 12:25:00,9.19,9.19,9.14,9.14,204000.0,7.5481,7.5481,7.5071,7.5071,204000.0
2009-08-06 12:30:00,9.14,9.17,9.13,9.16,147200.0,7.5071,7.5317,7.4988,7.5235,147200.0
2009-08-06 12:35:00,9.17,9.18,9.15,9.18,259600.0,7.5317,7.5399,7.5153,7.5399,259600.0
2009-08-06 12:40:00,9.18,9.24,9.18,9.23,372000.0,7.5399,7.5892,7.5399,7.581,372000.0
2009-08-06 12:45:00,9.23,9.25,9.21,9.23,139600.0,7.581,7.5974,7.5646,7.581,139600.0
2009-08-06 12:50:00,9.23,9.23,9.16,9.2,427200.0,7.581,7.581,7.5235,7.5563,427200.0
2009-08-06 12:55:00,9.21,9.21,9.17,9.18,199600.0,7.5646,7.5646,7.5317,7.5399,199600.0
2009-08-06 13:00:00,9.18,9.2,9.16,9.18,178400.0,7.5399,7.5563,7.5235,7.5399,178400.0
2009-08-06 13:05:00,9.18,9.21,9.16,9.2,142800.0,7.5399,7.5646,7.5235,7.5563,142800.0
2009-08-06 13:10:00,9.19,9.2,9.18,9.2,168400.0,7.5481,7.5563,7.5399,7.5563,168400.0
2009-08-06 13:15:00,9.2,9.22,9.2,9.2,180800.0,7.5563,7.5728,7.5563,7.5563,180800.0
2009-08-06 13:20:00,9.21,9.24,9.2,9.24,112400.0,7.5646,7.5892,7.5563,7.5892,112400.0
2009-08-06 13:25:00,9.24,9.25,9.19,9.2,149200.0,7.5892,7.5974,7.5481,7.5563,149200.0
2009-08-06 13:30:00,9.21,9.29,9.21,9.25,404800.0,7.5646,7.6303,7.5646,7.5974,404800.0
2009-08-06 13:35:00,9.25,9.27,9.23,9.23,126000.0,7.5974,7.6138,7.581,7.581,126000.0
2009-08-06 13:40:00,9.24,9.24,9.12,9.13,320400.0,7.5892,7.5892,7.4906,7.4988,320400.0
2009-08-06 13:45:00,9.13,9.16,9.11,9.14,232800.0,7.4988,7.5235,7.4824,7.5071,232800.0
2009-08-06 13:50:00,9.14,9.17,9.13,9.14,322000.0,7.5071,7.5317,7.4988,7.5071,322000.0
2009-08-06 13:55:00,9.13,9.16,9.13,9.14,125600.0,7.4988,7.5235,7.4988,7.5071,125600.0
2009-08-06 14:00:00,9.14,9.14,9.04,9.05,624400.0,7.5071,7.5071,7.4249,7.4331,624400.0
2009-08-06 14:05:00,9.05,9.05,8.98,9.02,556400.0,7.4331,7.4331,7.3756,7.4085,556400.0
2009-08-06 14:10:00,9.01,9.01,8.96,9.0,414400.0,7.4003,7.4003,7.3592,7.3921,414400.0
2009-08-06 14:15:00,9.0,9.0,8.98,9.0,454400.0,7.3921,7.3921,7.3756,7.3921,454400.0
2009-08-06 14:20:00,8.99,9.02,8.97,9.02,466400.0,7.3839,7.4085,7.3674,7.4085,466400.0
2009-08-06 14:25:00,9.02,9.07,9.01,9.05,546400.0,7.4085,7.4496,7.4003,7.4331,546400.0
2009-08-06 14:30:00,9.06,9.06,9.01,9.05,256400.0,7.4413,7.4413,7.4003,7.4331,256400.0
2009-08-06 14:35:00,9.05,9.06,9.03,9.04,216000.0,7.4331,7.4413,7.4167,7.4249,216000.0
2009-08-06 14:40:00,9.05,9.05,9.02,9.02,114000.0,7.4331,7.4331,7.4085,7.4085,114000.0
2009-08-06 14:45:00,9.02,9.02,8.97,9.02,343200.0,7.4085,7.4085,7.3674,7.4085,343200.0
2009-08-06 14:50:00,9.02,9.05,9.01,9.04,277200.0,7.4085,7.4331,7.4003,7.4249,277200.0
2009-08-06 14:55:00,9.05,9.08,9.03,9.03,456400.0,7.4331,7.4578,7.4167,7.4167,456400.0
2009-08-06 15:00:00,9.03,9.09,9.02,9.09,231200.0,7.4167,7.466,7.4085,7.466,231200.0
2009-08-06 15:05:00,9.09,9.11,9.08,9.09,325200.0,7.466,7.4824,7.4578,7.466,325200.0
2009-08-06 15:10:00,9.09,9.09,9.06,9.07,156000.0,7.466,7.466,7.4413,7.4496,156000.0
2009-08-06 15:15:00,9.07,9.16,9.07,9.15,521600.0,7.4496,7.5235,7.4496,7.5153,521600.0
2009-08-06 15:20:00,9.15,9.19,9.13,9.18,666000.0,7.5153,7.5481,7.4988,7.5399,666000.0
2009-08-06 15:25:00,9.18,9.18,9.12,9.13,502800.0,7.5399,7.5399,7.4906,7.4988,502800.0
2009-08-06 15:30:00,9.13,9.15,9.05,9.09,760400.0,7.4988,7.5153,7.4331,7.466,760400.0
2009-08-06 15:35:00,9.09,9.12,9.06,9.11,575600.0,7.466,7.4906,7.4413,7.4824,575600.0
2009-08-06 15:40:00,9.11,9.13,9.06,9.1,656000.0,7.4824,7.4988,7.4413,7.4742,656000.0
2009-08-06 15:45:00,9.11,9.13,9.08,9.1,609600.0,7.4824,7.4988,7.4578,7.4742,609600.0
2009-08-06 15:50:00,9.1,9.1,9.01,9.03,2367200.0,7.4742,7.4742,7.4003,7.4167,2367200.0
2009-08-06 15:55:00,9.03,9.07,9.02,9.04,1411200.0,7.4167,7.4496,7.4085,7.4249,1411200.0
2009-08-07 09:30:00,9.45,9.63,9.43,9.54,2780400.0,7.7617,7.9095,7.7452,7.8356,2780400.0
2009-08-07 09:35:00,9.54,9.55,9.31,9.38,3000800.0,7.8356,7.8438,7.6467,7.7042,3000800.0
2009-08-07 09:40:00,9.38,9.44,9.34,9.38,1484000.0,7.7042,7.7535,7.6713,7.7042,1484000.0
2009-08-07 09:45:00,9.38,9.46,9.37,9.45,1038000.0,7.7042,7.7699,7.696,7.7617,1038000.0
2009-08-07 09:50:00,9.45,9.52,9.45,9.49,1285600.0,7.7617,7.8192,7.7617,7.7945,1285600.0
2009-08-07 09:55:00,9.49,9.51,9.41,9.42,991600.0,7.7945,7.811,7.7288,7.737,991600.0
2009-08-07 10:00:00,9.42,9.43,9.31,9.35,1257600.0,7.737,7.7452,7.6467,7.6795,1257600.0
2009-08-07 10:05:00,9.35,9.36,9.3,9.34,1036800.0,7.6795,7.6878,7.6385,7.6713,1036800.0
2009-08-07 10:10:00,9.34,9.43,9.32,9.36,1051200.0,7.6713,7.7452,7.6549,7.6878,1051200.0
2009-08-07 10:15:00,9.36,9.42,9.36,9.4,702000.0,7.6878,7.737,7.6878,7.7206,702000.0
2009-08-07 10:20:00,9.4,9.43,9.35,9.41,821200.0,7.7206,7.7452,7.6795,7.7288,821200.0
2009-08-07 10:25:00,9.41,9.47,9.38,9.46,957600.0,7.7288,7.7781,7.7042,7.7699,957600.0
2009-08-07 10:30:00,9.46,9.54,9.46,9.52,1185200.0,7.7699,7.8356,7.7699,7.8192,1185200.0
2009-08-07 10:35:00,9.52,9.63,9.5,9.62,1735200.0,7.8192,7.9095,7.8027,7.9013,1735200.0
2009-08-07 10:40:00,9.62,9.63,9.57,9.59,524000.0,7.9013,7.9095,7.8602,7.8767,524000.0
2009-08-07 10:45:00,9.59,9.66,9.59,9.63,994000.0,7.8767,7.9342,7.8767,7.9095,994000.0
2009-08-07 10:50:00,9.63,9.65,9.61,9.65,476000.0,7.9095,7.9259,7.8931,7.9259,476000.0
2009-08-07 10:55:00,9.65,9.75,9.64,9.71,984000.0,7.9259,8.0081,7.9177,7.9752,984000.0
2009-08-07 11:00:00,9.71,9.8,9.71,9.8,662400.0,7.9752,8.0491,7.9752,8.0491,662400.0
2009-08-07 11:05:00,9.8,9.8,9.74,9.74,731200.0,8.0491,8.0491,7.9999,7.9999,731200.0
2009-08-07 11:10:00,9.74,9.78,9.73,9.73,637600.0,7.9999,8.0327,7.9916,7.9916,637600.0
2009-08-07 11:15:00,9.73,9.75,9.72,9.72,287200.0,7.9916,8.0081,7.9834,7.9834,287200.0
2009-08-07 11:20:00,9.72,9.78,9.72,9.77,420800.0,7.9834,8.0327,7.9834,8.0245,420800.0
2009-08-07 11:25:00,9.77,9.79,9.74,9.77,240000.0,8.0245,8.0409,7.9999,8.0245,240000.0
2009-08-07 11:30:00,9.76,9.81,9.75,9.81,742400.0,8.0163,8.0574,8.0081,8.0574,742400.0
2009-08-07 11:35:00,9.8,9.84,9.8,9.81,429200.0,8.0491,8.082,8.0491,8.0574,429200.0
2009-08-07 11:40:00,9.82,9.82,9.74,9.75,477200.0,8.0656,8.0656,7.9999,8.0081,477200.0
2009-08-07 11:45:00,9.75,9.75,9.69,9.74,726800.0,8.0081,8.0081,7.9588,7.9999,726800.0
2009-08-07 11:50:00,9.74,9.77,9.74,9.76,344800.0,7.9999,8.0245,7.9999,8.0163,344800.0
2009-08-07 11:55:00,9.76,9.87,9.75,9.82,1040400.0,8.0163,8.1066,8.0081,8.0656,1040400.0
2009-08-07 12:00:00,9.82,9.85,9.82,9.84,323200.0,8.0656,8.0902,8.0656,8.082,323200.0
2009-08-07 12:05:00,9.84,9.84,9.81,9.82,298800.0,8.082,8.082,8.0574,8.0656,298800.0
2009-08-07 12:10:00,9.82,9.82,9.79,9.79,486800.0,8.0656,8.0656,8.0409,8.0409,486800.0
2009-08-07 12:15:00,9.79,9.8,9.76,9.79,286000.0,8.0409,8.0491,8.0163,8.0409,286000.0
2009-08-07 12:20:00,9.79,9.81,9.79,9.81,128000.0,8.0409,8.0574,8.0409,8.0574,128000.0
2009-08-07 12:25:00,9.81,9.83,9.79,9.81,366800.0,8.0574,8.0738,8.0409,8.0574,366800.0
2009-08-07 12:30:00,9.82,9.86,9.82,9.85,186400.0,8.0656,8.0984,8.0656,8.0902,186400.0
2009-08-07 12:35:00,9.85,9.86,9.83,9.84,240400.0,8.0902,8.0984,8.0738,8.082,240400.0
2009-08-07 12:40:00,9.83,9.85,9.83,9.85,136800.0,8.0738,8.0902,8.0738,8.0902,136800.0
2009-08-07 12:45:00,9.85,9.88,9.85,9.87,326400.0,8.0902,8.1148,8.0902,8.1066,326400.0
2009-08-07 12:50:00,9.86,9.91,9.86,9.91,542800.0,8.0984,8.1395,8.0984,8.1395,542800.0
2009-08-07 12:55:00,9.9,9.91,9.88,9.88,412000.0,8.1313,8.1395,8.1148,8.1148,412000.0
2009-08-07 13:00:00,9.89,9.94,9.89,9.92,530800.0,8.1231,8.1641,8.1231,8.1477,530800.0
2009-08-07 13:05:00,9.92,9.92,9.9,9.91,181200.0,8.1477,8.1477,8.1313,8.1395,181200.0
2009-08-07 13:10:00,9.92,9.93,9.9,9.92,231200.0,8.1477,8.1559,8.1313,8.1477,231200.0
2009-08-07 13:15:00,9.92,9.95,9.92,9.94,428000.0,8.1477,8.1723,8.1477,8.1641,428000.0
2009-08-07 13:20:00,9.94,9.95,9.93,9.95,194000.0,8.1641,8.1723,8.1559,8.1723,194000.0
2009-08-07 13:25:00,9.95,10.04,9.94,10.03,1165200.0,8.1723,8.2463,8.1641,8.2381,1165200.0
2009-08-07 13:30:00,10.03,10.05,9.98,9.99,562000.0,8.2381,8.2545,8.197,8.2052,562000.0
2009-08-07 13:35:00,9.99,10.02,9.99,10.0,524400.0,8.2052,8.2298,8.2052,8.2134,524400.0
2009-08-07 13:40:00,9.99,9.99,9.96,9.96,430400.0,8.2052,8.2052,8.1806,8.1806,430400.0
2009-08-07 13:45:00,9.97,9.98,9.96,9.97,193200.0,8.1888,8.197,8.1806,8.1888,193200.0
2009-08-07 13:50:00,9.97,9.97,9.94,9.95,390800.0,8.1888,8.1888,8.1641,8.1723,390800.0
2009-08-07 13:55:00,9.95,9.98,9.95,9.98,151200.0,8.1723,8.197,8.1723,8.197,151200.0
2009-08-07 14:00:00,9.98,10.0,9.98,9.99,222400.0,8.197,8.2134,8.197,8.2052,222400.0
2009-08-07 14:05:00,9.99,10.01,9.99,10.01,250800.0,8.2052,8.2216,8.2052,8.2216,250800.0
2009-08-07 14:10:00,10.01,10.01,9.99,10.0,204000.0,8.2216,8.2216,8.2052,8.2134,204000.0
2009-08-07 14:15:00,10.0,10.02,9.99,9.99,294000.0,8.2134,8.2298,8.2052,8.2052,294000.0
2009-08-07 14:20:00,9.99,10.01,9.94,9.95,411600.0,8.2052,8.2216,8.1641,8.1723,411600.0
2009-08-07 14:25:00,9.95,9.96,9.9,9.93,442000.0,8.1723,8.1806,8.1313,8.1559,442000.0
2009-08-07 14:30:00,9.93,9.95,9.89,9.9,376400.0,8.1559,8.1723,8.1231,8.1313,376400.0
2009-08-07 14:35:00,9.89,9.91,9.89,9.9,220800.0,8.1231,8.1395,8.1231,8.1313,220800.0
2009-08-07 14:40:00,9.9,9.93,9.9,9.92,250800.0,8.1313,8.1559,8.1313,8.1477,250800.0
2009-08-07 14:45:00,9.92,9.92,9.9,9.91,160800.0,8.1477,8.1477,8.1313,8.1395,160800.0
2009-08-07 14:50:00,9.91,9.91,9.88,9.89,154800.0,8.1395,8.1395,8.1148,8.1231,154800.0
2009-08-07 14:55:00,9.89,9.9,9.88,9.88,238000.0,8.1231,8.1313,8.1148,8.1148,238000.0
2009-08-07 15:00:00,9.88,9.88,9.81,9.83,531200.0,8.1148,8.1148,8.0574,8.0738,531200.0
2009-08-07 15:05:00,9.83,9.86,9.78,9.83,630400.0,8.0738,8.0984,8.0327,8.0738,630400.0
2009-08-07 15:10:00,9.83,9.84,9.81,9.81,396400.0,8.0738,8.082,8.0574,8.0574,396400.0
2009-08-07 15:15:00,9.81,9.84,9.79,9.8,558800.0,8.0574,8.082,8.0409,8.0491,558800.0
2009-08-07 15:20:00,9.8,9.82,9.74,9.81,805200.0,8.0491,8.0656,7.9999,8.0574,805200.0
2009-08-07 15:25:00,9.81,9.87,9.78,9.85,619200.0,8.0574,8.1066,8.0327,8.0902,619200.0
2009-08-07 15:30:00,9.85,9.88,9.81,9.88,952800.0,8.0902,8.1148,8.0574,8.1148,952800.0
2009-08-07 15:35:00,9.88,9.89,9.81,9.82,822400.0,8.1148,8.1231,8.0574,8.0656,822400.0
2009-08-07 15:40:00,9.81,9.85,9.81,9.83,653600.0,8.0574,8.0902,8.0574,8.0738,653600.0
2009-08-07 15:45:00,9.83,9.84,9.79,9.84,569200.0,8.0738,8.082,8.0409,8.082,569200.0
2009-08-07 15:50:00,9.84,9.86,9.82,9.85,1652400.0,8.082,8.0984,8.0656,8.0902,1652400.0
2009-08-07 15:55:00,9.85,9.85,9.73,9.73,1578400.0,8.0902,8.0902,7.9916,7.9916,1578400.0
2009-08-10 09:30:00,9.61,9.61,9.49,9.57,1575600.0,7.8931,7.8931,7.7945,7.8602,1575600.0
2009-08-10 09:35:00,9.57,9.72,9.57,9.63,1396800.0,7.8602,7.9834,7.8602,7.9095,1396800.0
2009-08-10 09:40:00,9.64,9.73,9.63,9.68,1352800.0,7.9177,7.9916,7.9095,7.9506,1352800.0
2009-08-10 09:45:00,9.68,9.71,9.59,9.62,704000.0,7.9506,7.9752,7.8767,7.9013,704000.0
2009-08-10 09:50:00,9.62,9.72,9.61,9.69,1065200.0,7.9013,7.9834,7.8931,7.9588,1065200.0
2009-08-10 09:55:00,9.68,9.79,9.67,9.73,1066000.0,7.9506,8.0409,7.9424,7.9916,1066000.0
2009-08-10 10:00:00,9.74,9.74,9.65,9.68,992400.0,7.9999,7.9999,7.9259,7.9506,992400.0
2009-08-10 10:05:00,9.67,9.72,9.66,9.72,758000.0,7.9424,7.9834,7.9342,7.9834,758000.0
2009-08-10 10:10:00,9.72,9.78,9.72,9.74,857200.0,7.9834,8.0327,7.9834,7.9999,857200.0
2009-08-10 10:15:00,9.74,9.74,9.69,9.71,612400.0,7.9999,7.9999,7.9588,7.9752,612400.0
2009-08-10 10:20:00,9.71,9.77,9.69,9.76,686000.0,7.9752,8.0245,7.9588,8.0163,686000.0
2009-08-10 10:25:00,9.76,9.83,9.74,9.82,589600.0,8.0163,8.0738,7.9999,8.0656,589600.0
2009-08-10 10:30:00,9.82,9.85,9.79,9.79,358800.0,8.0656,8.0902,8.0409,8.0409,358800.0
2009-08-10 10:35:00,9.79,9.81,9.76,9.81,873200.0,8.0409,8.0574,8.0163,8.0574,873200.0
2009-08-10 10:40:00,9.81,9.82,9.78,9.82,498000.0,8.0574,8.0656,8.0327,8.0656,498000.0
2009-08-10 10:45:00,9.83,9.85,9.81,9.81,476800.0,8.0738,8.0902,8.0574,8.0574,476800.0
2009-08-10 10:50:00,9.8,9.88,9.8,9.83,666000.0,8.0491,8.1148,8.0491,8.0738,666000.0
2009-08-10 10:55:00,9.83,9.85,9.8,9.84,630800.0,8.0738,8.0902,8.0491,8.082,630800.0
2009-08-10 11:00:00,9.83,9.87,9.83,9.87,489600.0,8.0738,8.1066,8.0738,8.1066,489600.0
2009-08-10 11:05:00,9.86,9.87,9.82,9.84,516000.0,8.0984,8.1066,8.0656,8.082,516000.0
2009-08-10 11:10:00,9.85,9.92,9.85,9.87,612000.0,8.0902,8.1477,8.0902,8.1066,612000.0
2009-08-10 11:15:00,9.87,9.88,9.85,9.88,371600.0,8.1066,8.1148,8.0902,8.1148,371600.0
2009-08-10 11:20:00,9.88,9.88,9.83,9.87,563600.0,8.1148,8.1148,8.0738,8.1066,563600.0
2009-08-10 11:25:00,9.88,9.88,9.83,9.85,311200.0,8.1148,8.1148,8.0738,8.0902,311200.0
2009-08-10 11:30:00,9.85,9.86,9.82,9.83,202800.0,8.0902,8.0984,8.0656,8.0738,202800.0
2009-08-10 11:35:00,9.83,9.86,9.83,9.85,277200.0,8.0738,8.0984,8.0738,8.0902,277200.0
2009-08-10 11:40:00,9.85,9.86,9.83,9.85,188400.0,8.0902,8.0984,8.0738,8.0902,188400.0
2009-08-10 11:45:00,9.85,9.85,9.81,9.83,316400.0,8.0902,8.0902,8.0574,8.0738,316400.0
2009-08-10 11:50:00,9.83,9.85,9.81,9.81,390000.0,8.0738,8.0902,8.0574,8.0574,390000.0
2009-08-10 11:55:00,9.81,9.81,9.78,9.8,384400.0,8.0574,8.0574,8.0327,8.0491,384400.0
2009-08-10 12:00:00,9.81,9.85,9.8,9.84,291200.0,8.0574,8.0902,8.0491,8.082,291200.0
2009-08-10 12:05:00,9.84,9.86,9.83,9.83,196800.0,8.082,8.0984,8.0738,8.0738,196800.0
2009-08-10 12:10:00,9.83,9.84,9.81,9.81,148800.0,8.0738,8.082,8.0574,8.0574,148800.0
2009-08-10 12:15:00,9.81,9.84,9.81,9.82,414800.0,8.0574,8.082,8.0574,8.0656,414800.0
2009-08-10 12:20:00,9.82,9.83,9.8,9.81,188000.0,8.0656,8.0738,8.0491,8.0574,188000.0
2009-08-10 12:25:00,9.81,9.81,9.76,9.77,633600.0,8.0574,8.0574,8.0163,8.0245,633600.0
2009-08-10 12:30:00,9.77,9.77,9.73,9.76,316000.0,8.0245,8.0245,7.9916,8.0163,316000.0
2009-08-10 12:35:00,9.76,9.77,9.75,9.76,118800.0,8.0163,8.0245,8.0081,8.0163,118800.0
2009-08-10 12:40:00,9.76,9.79,9.73,9.74,495600.0,8.0163,8.0409,7.9916,7.9999,495600.0
2009-08-10 12:45:00,9.74,9.74,9.69,9.71,716000.0,7.9999,7.9999,7.9588,7.9752,716000.0
2009-08-10 12:50:00,9.7,9.73,9.7,9.7,438800.0,7.967,7.9916,7.967,7.967,438800.0
2009-08-10 12:55:00,9.7,9.7,9.67,9.69,273200.0,7.967,7.967,7.9424,7.9588,273200.0
2009-08-10 13:00:00,9.69,9.69,9.64,9.65,357600.0,7.9588,7.9588,7.9177,7.9259,357600.0
2009-08-10 13:05:00,9.65,9.67,9.59,9.59,523200.0,7.9259,7.9424,7.8767,7.8767,523200.0
2009-08-10 13:10:00,9.59,9.63,9.59,9.6,203600.0,7.8767,7.9095,7.8767,7.8849,203600.0
2009-08-10 13:15:00,9.6,9.6,9.55,9.58,411200.0,7.8849,7.8849,7.8438,7.8684,411200.0
2009-08-10 13:20:00,9.58,9.61,9.57,9.58,854400.0,7.8684,7.8931,7.8602,7.8684,854400.0
2009-08-10 13:25:00,9.58,9.59,9.54,9.58,497200.0,7.8684,7.8767,7.8356,7.8684,497200.0
2009-08-10 13:30:00,9.58,9.65,9.56,9.65,720000.0,7.8684,7.9259,7.852,7.9259,720000.0
2009-08-10 13:35:00,9.65,9.66,9.63,9.63,364800.0,7.9259,7.9342,7.9095,7.9095,364800.0
2009-08-10 13:40:00,9.63,9.68,9.63,9.68,350400.0,7.9095,7.9506,7.9095,7.9506,350400.0
2009-08-10 13:45:00,9.68,9.7,9.65,9.65,609200.0,7.9506,7.967,7.9259,7.9259,609200.0
2009-08-10 13:50:00,9.65,9.68,9.64,9.65,318400.0,7.9259,7.9506,7.9177,7.9259,318400.0
2009-08-10 13:55:00,9.65,9.66,9.63,9.63,298800.0,7.9259,7.9342,7.9095,7.9095,298800.0
2009-08-10 14:00:00,9.63,9.63,9.59,9.59,174800.0,7.9095,7.9095,7.8767,7.8767,174800.0
2009-08-10 14:05:00,9.59,9.65,9.59,9.64,418400.0,7.8767,7.9259,7.8767,7.9177,418400.0
2009-08-10 14:10:00,9.64,9.65,9.58,9.58,261600.0,7.9177,7.9259,7.8684,7.8684,261600.0
2009-08-10 14:15:00,9.58,9.58,9.52,9.53,709200.0,7.8684,7.8684,7.8192,7.8274,709200.0
2009-08-10 14:20:00,9.53,9.59,9.52,9.59,741600.0,7.8274,7.8767,7.8192,7.8767,741600.0
2009-08-10 14:25:00,9.58,9.61,9.57,9.6,256000.0,7.8684,7.8931,7.8602,7.8849,256000.0
2009-08-10 14:30:00,9.6,9.62,9.59,9.62,282000.0,7.8849,7.9013,7.8767,7.9013,282000.0
2009-08-10 14:35:00,9.63,9.64,9.61,9.63,477600.0,7.9095,7.9177,7.8931,7.9095,477600.0
2009-08-10 14:40:00,9.63,9.65,9.62,9.62,257600.0,7.9095,7.9259,7.9013,7.9013,257600.0
2009-08-10 14:45:00,9.62,9.62,9.58,9.59,137200.0,7.9013,7.9013,7.8684,7.8767,137200.0
2009-08-10 14:50:00,9.58,9.59,9.55,9.56,236400.0,7.8684,7.8767,7.8438,7.852,236400.0
2009-08-10 14:55:00,9.57,9.64,9.57,9.64,514800.0,7.8602,7.9177,7.8602,7.9177,514800.0
2009-08-10 15:00:00,9.64,9.74,9.64,9.7,1138400.0,7.9177,7.9999,7.9177,7.967,1138400.0
2009-08-10 15:05:00,9.7,9.72,9.68,9.71,665600.0,7.967,7.9834,7.9506,7.9752,665600.0
2009-08-10 15:10:00,9.71,9.71,9.68,9.71,214400.0,7.9752,7.9752,7.9506,7.9752,214400.0
2009-08-10 15:15:00,9.71,9.74,9.71,9.72,514000.0,7.9752,7.9999,7.9752,7.9834,514000.0
2009-08-10 15:20:00,9.72,9.76,9.7,9.76,604000.0,7.9834,8.0163,7.967,8.0163,604000.0
2009-08-10 15:25:00,9.76,9.76,9.72,9.73,506000.0,8.0163,8.0163,7.9834,7.9916,506000.0
2009-08-10 15:30:00,9.73,9.73,9.69,9.7,259200.0,7.9916,7.9916,7.9588,7.967,259200.0
2009-08-10 15:35:00,9.7,9.74,9.7,9.73,336000.0,7.967,7.9999,7.967,7.9916,336000.0
2009-08-10 15:40:00,9.72,9.74,9.7,9.74,343200.0,7.9834,7.9999,7.967,7.9999,343200.0
2009-08-10 15:45:00,9.74,9.76,9.72,9.74,428400.0,7.9999,8.0163,7.9834,7.9999,428400.0
2009-08-10 15:50:00,9.74,9.76,9.72,9.73,533200.0,7.9999,8.0163,7.9834,7.9916,533200.0
2009-08-10 15:55:00,9.73,9.76,9.7,9.72,1101200.0,7.9916,8.0163,7.967,7.9834,1101200.0
2009-08-11 09:30:00,9.63,9.66,9.54,9.62,1364800.0,7.9095,7.9342,7.8356,7.9013,1364800.0
2009-08-11 09:35:00,9.62,9.66,9.58,9.63,1266400.0,7.9013,7.9342,7.8684,7.9095,1266400.0
2009-08-11 09:40:00,9.62,9.62,9.48,9.52,1647200.0,7.9013,7.9013,7.7863,7.8192,1647200.0
2009-08-11 09:45:00,9.52,9.53,9.33,9.37,1132800.0,7.8192,7.8274,7.6631,7.696,1132800.0
2009-08-11 09:50:00,9.37,9.41,9.36,9.39,1028000.0,7.696,7.7288,7.6878,7.7124,1028000.0
2009-08-11 09:55:00,9.39,9.45,9.38,9.42,1133200.0,7.7124,7.7617,7.7042,7.737,1133200.0
2009-08-11 10:00:00,9.42,9.42,9.26,9.32,1620800.0,7.737,7.737,7.6056,7.6549,1620800.0
2009-08-11 10:05:00,9.32,9.34,9.27,9.29,1044400.0,7.6549,7.6713,7.6138,7.6303,1044400.0
2009-08-11 10:10:00,9.3,9.35,9.3,9.34,1075600.0,7.6385,7.6795,7.6385,7.6713,1075600.0
2009-08-11 10:15:00,9.34,9.38,9.32,9.34,720000.0,7.6713,7.7042,7.6549,7.6713,720000.0
2009-08-11 10:20:00,9.34,9.34,9.29,9.3,680800.0,7.6713,7.6713,7.6303,7.6385,680800.0
2009-08-11 10:25:00,9.3,9.3,9.24,9.26,1186800.0,7.6385,7.6385,7.5892,7.6056,1186800.0
2009-08-11 10:30:00,9.26,9.3,9.22,9.29,1012400.0,7.6056,7.6385,7.5728,7.6303,1012400.0
2009-08-11 10:35:00,9.29,9.3,9.18,9.22,1139600.0,7.6303,7.6385,7.5399,7.5728,1139600.0
2009-08-11 10:40:00,9.22,9.24,9.21,9.22,424400.0,7.5728,7.5892,7.5646,7.5728,424400.0
2009-08-11 10:45:00,9.22,9.22,9.19,9.2,259200.0,7.5728,7.5728,7.5481,7.5563,259200.0
2009-08-11 10:50:00,9.2,9.26,9.2,9.23,556400.0,7.5563,7.6056,7.5563,7.581,556400.0
2009-08-11 10:55:00,9.22,9.28,9.22,9.26,374400.0,7.5728,7.622,7.5728,7.6056,374400.0
2009-08-11 11:00:00,9.26,9.28,9.22,9.22,420800.0,7.6056,7.622,7.5728,7.5728,420800.0
2009-08-11 11:05:00,9.22,9.24,9.2,9.2,507200.0,7.5728,7.5892,7.5563,7.5563,507200.0
2009-08-11 11:10:00,9.2,9.22,9.15,9.15,662400.0,7.5563,7.5728,7.5153,7.5153,662400.0
2009-08-11 11:15:00,9.15,9.18,9.14,9.17,768800.0,7.5153,7.5399,7.5071,7.5317,768800.0
2009-08-11 11:20:00,9.17,9.2,9.16,9.17,637600.0,7.5317,7.5563,7.5235,7.5317,637600.0
2009-08-11 11:25:00,9.18,9.22,9.16,9.22,644000.0,7.5399,7.5728,7.5235,7.5728,644000.0
2009-08-11 11:30:00,9.22,9.22,9.17,9.18,438000.0,7.5728,7.5728,7.5317,7.5399,438000.0
2009-08-11 11:35:00,9.18,9.2,9.17,9.17,243200.0,7.5399,7.5563,7.5317,7.5317,243200.0
2009-08-11 11:40:00,9.17,9.23,9.17,9.23,471600.0,7.5317,7.581,7.5317,7.581,471600.0
2009-08-11 11:45:00,9.23,9.23,9.2,9.22,343200.0,7.581,7.581,7.5563,7.5728,343200.0
2009-08-11 11:50:00,9.22,9.22,9.2,9.22,289200.0,7.5728,7.5728,7.5563,7.5728,289200.0
2009-08-11 11:55:00,9.21,9.27,9.21,9.25,739600.0,7.5646,7.6138,7.5646,7.5974,739600.0
2009-08-11 12:00:00,9.25,9.27,9.23,9.26,491200.0,7.5974,7.6138,7.581,7.6056,491200.0
2009-08-11 12:05:00,9.26,9.26,9.24,9.25,221600.0,7.6056,7.6056,7.5892,7.5974,221600.0
2009-08-11 12:10:00,9.25,9.27,9.24,9.27,369200.0,7.5974,7.6138,7.5892,7.6138,369200.0
2009-08-11 12:15:00,9.27,9.31,9.27,9.31,446800.0,7.6138,7.6467,7.6138,7.6467,446800.0
2009-08-11 12:20:00,9.3,9.3,9.25,9.25,360800.0,7.6385,7.6385,7.5974,7.5974,360800.0
2009-08-11 12:25:00,9.25,9.26,9.23,9.25,388000.0,7.5974,7.6056,7.581,7.5974,388000.0
2009-08-11 12:30:00,9.25,9.27,9.25,9.26,91600.0,7.5974,7.6138,7.5974,7.6056,91600.0
2009-08-11 12:35:00,9.26,9.26,9.24,9.26,211200.0,7.6056,7.6056,7.5892,7.6056,211200.0
2009-08-11 12:40:00,9.26,9.27,9.22,9.23,310800.0,7.6056,7.6138,7.5728,7.581,310800.0
2009-08-11 12:45:00,9.23,9.24,9.16,9.17,262400.0,7.581,7.5892,7.5235,7.5317,262400.0
2009-08-11 12:50:00,9.17,9.17,9.13,9.15,479600.0,7.5317,7.5317,7.4988,7.5153,479600.0
2009-08-11 12:55:00,9.15,9.18,9.15,9.16,134000.0,7.5153,7.5399,7.5153,7.5235,134000.0
2009-08-11 13:00:00,9.15,9.19,9.15,9.17,347600.0,7.5153,7.5481,7.5153,7.5317,347600.0
2009-08-11 13:05:00,9.17,9.21,9.16,9.18,308000.0,7.5317,7.5646,7.5235,7.5399,308000.0
2009-08-11 13:10:00,9.17,9.17,9.14,9.14,225600.0,7.5317,7.5317,7.5071,7.5071,225600.0
2009-08-11 13:15:00,9.14,9.18,9.13,9.18,392400.0,7.5071,7.5399,7.4988,7.5399,392400.0
2009-08-11 13:20:00,9.17,9.21,9.17,9.18,268000.0,7.5317,7.5646,7.5317,7.5399,268000.0
2009-08-11 13:25:00,9.18,9.19,9.13,9.14,275600.0,7.5399,7.5481,7.4988,7.5071,275600.0
2009-08-11 13:30:00,9.14,9.2,9.13,9.2,394000.0,7.5071,7.5563,7.4988,7.5563,394000.0
2009-08-11 13:35:00,9.2,9.21,9.18,9.18,388400.0,7.5563,7.5646,7.5399,7.5399,388400.0
2009-08-11 13:40:00,9.19,9.21,9.18,9.21,140000.0,7.5481,7.5646,7.5399,7.5646,140000.0
2009-08-11 13:45:00,9.21,9.24,9.21,9.23,215600.0,7.5646,7.5892,7.5646,7.581,215600.0
2009-08-11 13:50:00,9.23,9.28,9.23,9.27,417200.0,7.581,7.622,7.581,7.6138,417200.0
2009-08-11 13:55:00,9.28,9.28,9.23,9.23,234000.0,7.622,7.622,7.581,7.581,234000.0
2009-08-11 14:00:00,9.24,9.27,9.24,9.26,304000.0,7.5892,7.6138,7.5892,7.6056,304000.0
2009-08-11 14:05:00,9.26,9.32,9.26,9.3,490000.0,7.6056,7.6549,7.6056,7.6385,490000.0
2009-08-11 14:10:00,9.3,9.33,9.28,9.29,946400.0,7.6385,7.6631,7.622,7.6303,946400.0
2009-08-11 14:15:00,9.29,9.3,9.27,9.3,514400.0,7.6303,7.6385,7.6138,7.6385,514400.0
2009-08-11 14:20:00,9.3,9.32,9.28,9.3,465600.0,7.6385,7.6549,7.622,7.6385,465600.0
2009-08-11 14:25:00,9.3,9.32,9.26,9.28,838800.0,7.6385,7.6549,7.6056,7.622,838800.0
2009-08-11 14:30:00,9.28,9.3,9.27,9.3,248400.0,7.622,7.6385,7.6138,7.6385,248400.0
2009-08-11 14:35:00,9.3,9.31,9.28,9.29,350400.0,7.6385,7.6467,7.622,7.6303,350400.0
2009-08-11 14:40:00,9.29,9.31,9.27,9.28,305600.0,7.6303,7.6467,7.6138,7.622,305600.0
2009-08-11 14:45:00,9.28,9.28,9.24,9.25,725200.0,7.622,7.622,7.5892,7.5974,725200.0
2009-08-11 14:50:00,9.26,9.31,9.26,9.29,696000.0,7.6056,7.6467,7.6056,7.6303,696000.0
2009-08-11 14:55:00,9.29,9.33,9.28,9.33,296800.0,7.6303,7.6631,7.622,7.6631,296800.0
2009-08-11 15:00:00,9.33,9.37,9.32,9.36,758000.0,7.6631,7.696,7.6549,7.6878,758000.0
2009-08-11 15:05:00,9.37,9.39,9.34,9.35,800800.0,7.696,7.7124,7.6713,7.6795,800800.0
2009-08-11 15:10:00,9.35,9.36,9.32,9.34,550800.0,7.6795,7.6878,7.6549,7.6713,550800.0
2009-08-11 15:15:00,9.33,9.35,9.33,9.35,349600.0,7.6631,7.6795,7.6631,7.6795,349600.0
2009-08-11 15:20:00,9.35,9.35,9.32,9.35,393600.0,7.6795,7.6795,7.6549,7.6795,393600.0
2009-08-11 15:25:00,9.34,9.37,9.34,9.36,324400.0,7.6713,7.696,7.6713,7.6878,324400.0
2009-08-11 15:30:00,9.36,9.36,9.3,9.31,353200.0,7.6878,7.6878,7.6385,7.6467,353200.0
2009-08-11 15:35:00,9.31,9.35,9.3,9.34,468800.0,7.6467,7.6795,7.6385,7.6713,468800.0
2009-08-11 15:40:00,9.34,9.4,9.33,9.38,739600.0,7.6713,7.7206,7.6631,7.7042,739600.0
2009-08-11 15:45:00,9.38,9.38,9.31,9.33,633600.0,7.7042,7.7042,7.6467,7.6631,633600.0
2009-08-11 15:50:00,9.33,9.34,9.27,9.28,800400.0,7.6631,7.6713,7.6138,7.622,800400.0
2009-08-11 15:55:00,9.28,9.29,9.23,9.25,1420800.0,7.622,7.6303,7.581,7.5974,1420800.0
2009-08-12 09:30:00,9.26,9.4,9.26,9.39,1084400.0,7.6056,7.7206,7.6056,7.7124,1084400.0
2009-08-12 09:35:00,9.4,9.5,9.4,9.47,2714000.0,7.7206,7.8027,7.7206,7.7781,2714000.0
2009-08-12 09:40:00,9.47,9.56,9.46,9.56,1572800.0,7.7781,7.852,7.7699,7.852,1572800.0
2009-08-12 09:45:00,9.56,9.61,9.55,9.58,1345600.0,7.852,7.8931,7.8438,7.8684,1345600.0
2009-08-12 09:50:00,9.58,9.69,9.58,9.64,1716000.0,7.8684,7.9588,7.8684,7.9177,1716000.0
2009-08-12 09:55:00,9.63,9.65,9.62,9.65,964000.0,7.9095,7.9259,7.9013,7.9259,964000.0
2009-08-12 10:00:00,9.65,9.72,9.65,9.67,1359600.0,7.9259,7.9834,7.9259,7.9424,1359600.0
2009-08-12 10:05:00,9.66,9.69,9.64,9.68,697200.0,7.9342,7.9588,7.9177,7.9506,697200.0
2009-08-12 10:10:00,9.68,9.69,9.65,9.67,804000.0,7.9506,7.9588,7.9259,7.9424,804000.0
2009-08-12 10:15:00,9.66,9.71,9.65,9.68,684400.0,7.9342,7.9752,7.9259,7.9506,684400.0
2009-08-12 10:20:00,9.68,9.76,9.67,9.74,909600.0,7.9506,8.0163,7.9424,7.9999,909600.0
2009-08-12 10:25:00,9.75,9.77,9.73,9.75,854000.0,8.0081,8.0245,7.9916,8.0081,854000.0
2009-08-12 10:30:00,9.74,9.76,9.7,9.76,799200.0,7.9999,8.0163,7.967,8.0163,799200.0
2009-08-12 10:35:00,9.75,9.75,9.7,9.72,558000.0,8.0081,8.0081,7.967,7.9834,558000.0
2009-08-12 10:40:00,9.72,9.76,9.71,9.74,428000.0,7.9834,8.0163,7.9752,7.9999,428000.0
2009-08-12 10:45:00,9.75,9.81,9.74,9.8,454800.0,8.0081,8.0574,7.9999,8.0491,454800.0
2009-08-12 10:50:00,9.8,9.84,9.79,9.8,702800.0,8.0491,8.082,8.0409,8.0491,702800.0
2009-08-12 10:55:00,9.8,9.82,9.78,9.81,411200.0,8.0491,8.0656,8.0327,8.0574,411200.0
2009-08-12 11:00:00,9.81,9.84,9.8,9.8,380800.0,8.0574,8.082,8.0491,8.0491,380800.0
2009-08-12 11:05:00,9.8,9.81,9.79,9.81,230800.0,8.0491,8.0574,8.0409,8.0574,230800.0
2009-08-12 11:10:00,9.8,9.83,9.8,9.8,187600.0,8.0491,8.0738,8.0491,8.0491,187600.0
2009-08-12 11:15:00,9.8,9.83,9.8,9.81,212000.0,8.0491,8.0738,8.0491,8.0574,212000.0
2009-08-12 11:20:00,9.81,9.83,9.8,9.81,134000.0,8.0574,8.0738,8.0491,8.0574,134000.0
2009-08-12 11:25:00,9.81,9.82,9.81,9.82,264400.0,8.0574,8.0656,8.0574,8.0656,264400.0
2009-08-12 11:30:00,9.83,9.83,9.81,9.82,226400.0,8.0738,8.0738,8.0574,8.0656,226400.0
2009-08-12 11:35:00,9.83,9.84,9.82,9.83,510400.0,8.0738,8.082,8.0656,8.0738,510400.0
2009-08-12 11:40:00,9.83,9.84,9.81,9.82,336000.0,8.0738,8.082,8.0574,8.0656,336000.0
2009-08-12 11:45:00,9.81,9.86,9.81,9.84,240400.0,8.0574,8.0984,8.0574,8.082,240400.0
2009-08-12 11:50:00,9.85,9.86,9.82,9.83,272400.0,8.0902,8.0984,8.0656,8.0738,272400.0
2009-08-12 11:55:00,9.83,9.84,9.81,9.83,284800.0,8.0738,8.082,8.0574,8.0738,284800.0
2009-08-12 12:00:00,9.83,9.86,9.83,9.84,246800.0,8.0738,8.0984,8.0738,8.082,246800.0
2009-08-12 12:05:00,9.84,9.85,9.83,9.84,90000.0,8.082,8.0902,8.0738,8.082,90000.0
2009-08-12 12:10:00,9.84,9.84,9.82,9.83,126400.0,8.082,8.082,8.0656,8.0738,126400.0
2009-08-12 12:15:00,9.83,9.84,9.83,9.83,82800.0,8.0738,8.082,8.0738,8.0738,82800.0
2009-08-12 12:20:00,9.83,9.83,9.78,9.81,431600.0,8.0738,8.0738,8.0327,8.0574,431600.0
2009-08-12 12:25:00,9.81,9.83,9.8,9.82,251600.0,8.0574,8.0738,8.0491,8.0656,251600.0
2009-08-12 12:30:00,9.83,9.83,9.8,9.8,409200.0,8.0738,8.0738,8.0491,8.0491,409200.0
2009-08-12 12:35:00,9.8,9.85,9.8,9.85,374400.0,8.0491,8.0902,8.0491,8.0902,374400.0
2009-08-12 12:40:00,9.85,9.86,9.82,9.83,284400.0,8.0902,8.0984,8.0656,8.0738,284400.0
2009-08-12 12:45:00,9.83,9.83,9.81,9.83,174800.0,8.0738,8.0738,8.0574,8.0738,174800.0
2009-08-12 12:50:00,9.83,9.87,9.82,9.85,508400.0,8.0738,8.1066,8.0656,8.0902,508400.0
2009-08-12 12:55:00,9.85,9.87,9.84,9.85,396400.0,8.0902,8.1066,8.082,8.0902,396400.0
2009-08-12 13:00:00,9.85,9.87,9.81,9.83,235200.0,8.0902,8.1066,8.0574,8.0738,235200.0
2009-08-12 13:05:00,9.84,9.87,9.84,9.86,444400.0,8.082,8.1066,8.082,8.0984,444400.0
2009-08-12 13:10:00,9.86,9.89,9.85,9.85,572800.0,8.0984,8.1231,8.0902,8.0902,572800.0
2009-08-12 13:15:00,9.85,9.88,9.85,9.86,205200.0,8.0902,8.1148,8.0902,8.0984,205200.0
2009-08-12 13:20:00,9.86,9.91,9.84,9.9,726000.0,8.0984,8.1395,8.082,8.1313,726000.0
2009-08-12 13:25:00,9.9,9.91,9.88,9.88,256800.0,8.1313,8.1395,8.1148,8.1148,256800.0
2009-08-12 13:30:00,9.88,9.88,9.86,9.87,317200.0,8.1148,8.1148,8.0984,8.1066,317200.0
2009-08-12 13:35:00,9.87,9.88,9.86,9.87,226000.0,8.1066,8.1148,8.0984,8.1066,226000.0
2009-08-12 13:40:00,9.87,9.88,9.85,9.85,392400.0,8.1066,8.1148,8.0902,8.0902,392400.0
2009-08-12 13:45:00,9.85,9.87,9.84,9.87,84000.0,8.0902,8.1066,8.082,8.1066,84000.0
2009-08-12 13:50:00,9.87,9.88,9.86,9.87,122800.0,8.1066,8.1148,8.0984,8.1066,122800.0
2009-08-12 13:55:00,9.87,9.87,9.84,9.85,320000.0,8.1066,8.1066,8.082,8.0902,320000.0
2009-08-12 14:00:00,9.85,9.87,9.83,9.84,180800.0,8.0902,8.1066,8.0738,8.082,180800.0
2009-08-12 14:05:00,9.84,9.89,9.84,9.87,278400.0,8.082,8.1231,8.082,8.1066,278400.0
2009-08-12 14:10:00,9.87,9.89,9.86,9.89,172000.0,8.1066,8.1231,8.0984,8.1231,172000.0
2009-08-12 14:15:00,9.88,9.94,9.79,9.82,1779600.0,8.1148,8.1641,8.0409,8.0656,1779600.0
2009-08-12 14:20:00,9.82,9.88,9.81,9.87,1176400.0,8.0656,8.1148,8.0574,8.1066,1176400.0
2009-08-12 14:25:00,9.87,9.9,9.78,9.78,1044800.0,8.1066,8.1313,8.0327,8.0327,1044800.0
2009-08-12 14:30:00,9.78,9.81,9.75,9.79,1454800.0,8.0327,8.0574,8.0081,8.0409,1454800.0
2009-08-12 14:35:00,9.79,9.8,9.75,9.77,867600.0,8.0409,8.0491,8.0081,8.0245,867600.0
2009-08-12 14:40:00,9.77,9.78,9.7,9.74,864000.0,8.0245,8.0327,7.967,7.9999,864000.0
2009-08-12 14:45:00,9.75,9.82,9.75,9.81,580800.0,8.0081,8.0656,8.0081,8.0574,580800.0
2009-08-12 14:50:00,9.81,9.94,9.8,9.94,1548800.0,8.0574,8.1641,8.0491,8.1641,1548800.0
2009-08-12 14:55:00,9.94,9.99,9.93,9.98,1838400.0,8.1641,8.2052,8.1559,8.197,1838400.0
2009-08-12 15:00:00,9.99,10.02,9.98,9.99,1131200.0,8.2052,8.2298,8.197,8.2052,1131200.0
2009-08-12 15:05:00,9.99,10.01,9.96,9.99,558000.0,8.2052,8.2216,8.1806,8.2052,558000.0
2009-08-12 15:10:00,9.99,9.99,9.94,9.96,537600.0,8.2052,8.2052,8.1641,8.1806,537600.0
2009-08-12 15:15:00,9.97,10.0,9.96,9.97,730000.0,8.1888,8.2134,8.1806,8.1888,730000.0
2009-08-12 15:20:00,9.98,10.0,9.9,9.97,777200.0,8.197,8.2134,8.1313,8.1888,777200.0
2009-08-12 15:25:00,9.97,10.0,9.96,9.98,682000.0,8.1888,8.2134,8.1806,8.197,682000.0
2009-08-12 15:30:00,9.98,10.01,9.95,10.0,642000.0,8.197,8.2216,8.1723,8.2134,642000.0
2009-08-12 15:35:00,10.0,10.03,9.96,10.01,861200.0,8.2134,8.2381,8.1806,8.2216,861200.0
2009-08-12 15:40:00,10.01,10.01,9.89,9.93,1149600.0,8.2216,8.2216,8.1231,8.1559,1149600.0
2009-08-12 15:45:00,9.93,9.94,9.85,9.91,964000.0,8.1559,8.1641,8.0902,8.1395,964000.0
2009-08-12 15:50:00,9.91,9.92,9.73,9.76,2261600.0,8.1395,8.1477,7.9916,8.0163,2261600.0
2009-08-12 15:55:00,9.76,9.79,9.68,9.7,1797200.0,8.0163,8.0409,7.9506,7.967,1797200.0
2009-08-13 09:30:00,9.9,9.92,9.78,9.83,2028000.0,8.1313,8.1477,8.0327,8.0738,2028000.0
2009-08-13 09:35:00,9.83,9.84,9.69,9.81,2882800.0,8.0738,8.082,7.9588,8.0574,2882800.0
2009-08-13 09:40:00,9.81,9.83,9.72,9.76,1822400.0,8.0574,8.0738,7.9834,8.0163,1822400.0
2009-08-13 09:45:00,9.76,9.77,9.67,9.67,1878800.0,8.0163,8.0245,7.9424,7.9424,1878800.0
2009-08-13 09:50:00,9.67,9.69,9.47,9.49,1626000.0,7.9424,7.9588,7.7781,7.7945,1626000.0
2009-08-13 09:55:00,9.49,9.57,9.48,9.54,1414000.0,7.7945,7.8602,7.7863,7.8356,1414000.0
2009-08-13 10:00:00,9.53,9.61,9.49,9.6,1260400.0,7.8274,7.8931,7.7945,7.8849,1260400.0
2009-08-13 10:05:00,9.6,9.65,9.56,9.56,1747200.0,7.8849,7.9259,7.852,7.852,1747200.0
2009-08-13 10:10:00,9.56,9.65,9.56,9.58,1022400.0,7.852,7.9259,7.852,7.8684,1022400.0
2009-08-13 10:15:00,9.58,9.62,9.54,9.57,836800.0,7.8684,7.9013,7.8356,7.8602,836800.0
2009-08-13 10:20:00,9.57,9.7,9.57,9.69,1758800.0,7.8602,7.967,7.8602,7.9588,1758800.0
2009-08-13 10:25:00,9.7,9.7,9.66,9.66,1161600.0,7.967,7.967,7.9342,7.9342,1161600.0
2009-08-13 10:30:00,9.66,9.7,9.66,9.68,452000.0,7.9342,7.967,7.9342,7.9506,452000.0
2009-08-13 10:35:00,9.68,9.8,9.65,9.77,970800.0,7.9506,8.0491,7.9259,8.0245,970800.0
2009-08-13 10:40:00,9.77,9.79,9.76,9.77,615200.0,8.0245,8.0409,8.0163,8.0245,615200.0
2009-08-13 10:45:00,9.77,9.8,9.75,9.76,569600.0,8.0245,8.0491,8.0081,8.0163,569600.0
2009-08-13 10:50:00,9.76,9.82,9.75,9.82,736800.0,8.0163,8.0656,8.0081,8.0656,736800.0
2009-08-13 10:55:00,9.81,9.87,9.81,9.82,1104800.0,8.0574,8.1066,8.0574,8.0656,1104800.0
2009-08-13 11:00:00,9.82,9.85,9.8,9.85,796400.0,8.0656,8.0902,8.0491,8.0902,796400.0
2009-08-13 11:05:00,9.85,9.85,9.81,9.82,305600.0,8.0902,8.0902,8.0574,8.0656,305600.0
2009-08-13 11:10:00,9.82,9.83,9.78,9.79,524400.0,8.0656,8.0738,8.0327,8.0409,524400.0
2009-08-13 11:15:00,9.79,9.8,9.77,9.78,406400.0,8.0409,8.0491,8.0245,8.0327,406400.0
2009-08-13 11:20:00,9.78,9.79,9.75,9.79,211200.0,8.0327,8.0409,8.0081,8.0409,211200.0
2009-08-13 11:25:00,9.79,9.81,9.77,9.8,367600.0,8.0409,8.0574,8.0245,8.0491,367600.0
2009-08-13 11:30:00,9.8,9.8,9.75,9.77,193200.0,8.0491,8.0491,8.0081,8.0245,193200.0
2009-08-13 11:35:00,9.78,9.82,9.77,9.82,162000.0,8.0327,8.0656,8.0245,8.0656,162000.0
2009-08-13 11:40:00,9.82,9.83,9.81,9.81,136000.0,8.0656,8.0738,8.0574,8.0574,136000.0
2009-08-13 11:45:00,9.82,9.82,9.79,9.79,115600.0,8.0656,8.0656,8.0409,8.0409,115600.0
2009-08-13 11:50:00,9.8,9.8,9.78,9.8,120800.0,8.0491,8.0491,8.0327,8.0491,120800.0
2009-08-13 11:55:00,9.79,9.82,9.78,9.82,234000.0,8.0409,8.0656,8.0327,8.0656,234000.0
2009-08-13 12:00:00,9.82,9.85,9.81,9.82,205200.0,8.0656,8.0902,8.0574,8.0656,205200.0
2009-08-13 12:05:00,9.81,9.88,9.81,9.86,366400.0,8.0574,8.1148,8.0574,8.0984,366400.0
2009-08-13 12:10:00,9.86,9.87,9.84,9.84,212400.0,8.0984,8.1066,8.082,8.082,212400.0
2009-08-13 12:15:00,9.84,9.9,9.84,9.89,360000.0,8.082,8.1313,8.082,8.1231,360000.0
2009-08-13 12:20:00,9.89,9.89,9.88,9.88,272400.0,8.1231,8.1231,8.1148,8.1148,272400.0
2009-08-13 12:25:00,9.88,9.89,9.86,9.87,196000.0,8.1148,8.1231,8.0984,8.1066,196000.0
2009-08-13 12:30:00,9.86,9.89,9.86,9.89,98000.0,8.0984,8.1231,8.0984,8.1231,98000.0
2009-08-13 12:35:00,9.88,9.94,9.88,9.93,325200.0,8.1148,8.1641,8.1148,8.1559,325200.0
2009-08-13 12:40:00,9.93,9.94,9.89,9.89,269200.0,8.1559,8.1641,8.1231,8.1231,269200.0
2009-08-13 12:45:00,9.9,9.92,9.9,9.91,106000.0,8.1313,8.1477,8.1313,8.1395,106000.0
2009-08-13 12:50:00,9.9,9.91,9.88,9.88,132000.0,8.1313,8.1395,8.1148,8.1148,132000.0
2009-08-13 12:55:00,9.89,9.9,9.88,9.89,166000.0,8.1231,8.1313,8.1148,8.1231,166000.0
2009-08-13 13:00:00,9.89,10.0,9.89,9.97,948800.0,8.1231,8.2134,8.1231,8.1888,948800.0
2009-08-13 13:05:00,9.97,9.97,9.91,9.92,477200.0,8.1888,8.1888,8.1395,8.1477,477200.0
2009-08-13 13:10:00,9.93,9.94,9.83,9.85,573600.0,8.1559,8.1641,8.0738,8.0902,573600.0
2009-08-13 13:15:00,9.85,9.86,9.78,9.81,949600.0,8.0902,8.0984,8.0327,8.0574,949600.0
2009-08-13 13:20:00,9.81,9.85,9.81,9.85,499600.0,8.0574,8.0902,8.0574,8.0902,499600.0
2009-08-13 13:25:00,9.86,9.86,9.8,9.81,484400.0,8.0984,8.0984,8.0491,8.0574,484400.0
2009-08-13 13:30:00,9.81,9.84,9.8,9.84,275200.0,8.0574,8.082,8.0491,8.082,275200.0
2009-08-13 13:35:00,9.83,9.84,9.83,9.84,194000.0,8.0738,8.082,8.0738,8.082,194000.0
2009-08-13 13:40:00,9.84,9.84,9.81,9.81,54000.0,8.082,8.082,8.0574,8.0574,54000.0
2009-08-13 13:45:00,9.81,9.83,9.81,9.82,229200.0,8.0574,8.0738,8.0574,8.0656,229200.0
2009-08-13 13:50:00,9.83,9.83,9.76,9.78,552000.0,8.0738,8.0738,8.0163,8.0327,552000.0
2009-08-13 13:55:00,9.77,9.81,9.77,9.81,210400.0,8.0245,8.0574,8.0245,8.0574,210400.0
2009-08-13 14:00:00,9.81,9.81,9.76,9.77,243600.0,8.0574,8.0574,8.0163,8.0245,243600.0
2009-08-13 14:05:00,9.77,9.79,9.76,9.78,154000.0,8.0245,8.0409,8.0163,8.0327,154000.0
2009-08-13 14:10:00,9.78,9.78,9.71,9.75,530800.0,8.0327,8.0327,7.9752,8.0081,530800.0
2009-08-13 14:15:00,9.75,9.76,9.69,9.75,766400.0,8.0081,8.0163,7.9588,8.0081,766400.0
2009-08-13 14:20:00,9.75,9.77,9.73,9.75,270800.0,8.0081,8.0245,7.9916,8.0081,270800.0
2009-08-13 14:25:00,9.76,9.78,9.75,9.77,222800.0,8.0163,8.0327,8.0081,8.0245,222800.0
2009-08-13 14:30:00,9.77,9.82,9.77,9.78,736800.0,8.0245,8.0656,8.0245,8.0327,736800.0
2009-08-13 14:35:00,9.78,9.82,9.76,9.82,626800.0,8.0327,8.0656,8.0163,8.0656,626800.0
2009-08-13 14:40:00,9.81,9.85,9.81,9.84,806800.0,8.0574,8.0902,8.0574,8.082,806800.0
2009-08-13 14:45:00,9.84,9.85,9.81,9.81,439200.0,8.082,8.0902,8.0574,8.0574,439200.0
2009-08-13 14:50:00,9.81,9.83,9.79,9.81,279600.0,8.0574,8.0738,8.0409,8.0574,279600.0
2009-08-13 14:55:00,9.81,9.82,9.73,9.74,303600.0,8.0574,8.0656,7.9916,7.9999,303600.0
2009-08-13 15:00:00,9.74,9.8,9.74,9.78,350800.0,7.9999,8.0491,7.9999,8.0327,350800.0
2009-08-13 15:05:00,9.79,9.81,9.74,9.79,372800.0,8.0409,8.0574,7.9999,8.0409,372800.0
2009-08-13 15:10:00,9.79,9.89,9.78,9.84,1151200.0,8.0409,8.1231,8.0327,8.082,1151200.0
2009-08-13 15:15:00,9.85,9.87,9.81,9.83,476000.0,8.0902,8.1066,8.0574,8.0738,476000.0
2009-08-13 15:20:00,9.83,9.85,9.8,9.81,628000.0,8.0738,8.0902,8.0491,8.0574,628000.0
2009-08-13 15:25:00,9.81,9.83,9.8,9.81,312000.0,8.0574,8.0738,8.0491,8.0574,312000.0
2009-08-13 15:30:00,9.81,9.86,9.81,9.83,268000.0,8.0574,8.0984,8.0574,8.0738,268000.0
2009-08-13 15:35:00,9.83,9.85,9.81,9.82,417200.0,8.0738,8.0902,8.0574,8.0656,417200.0
2009-08-13 15:40:00,9.82,9.88,9.82,9.85,800800.0,8.0656,8.1148,8.0656,8.0902,800800.0
2009-08-13 15:45:00,9.85,9.87,9.83,9.84,408800.0,8.0902,8.1066,8.0738,8.082,408800.0
2009-08-13 15:50:00,9.84,9.85,9.81,9.84,988400.0,8.082,8.0902,8.0574,8.082,988400.0
2009-08-13 15:55:00,9.84,9.9,9.83,9.9,1453600.0,8.082,8.1313,8.0738,8.1313,1453600.0
2009-08-14 09:30:00,9.86,9.89,9.77,9.8,998400.0,8.0984,8.1231,8.0245,8.0491,998400.0
2009-08-14 09:35:00,9.8,9.8,9.68,9.69,1403600.0,8.0491,8.0491,7.9506,7.9588,1403600.0
2009-08-14 09:40:00,9.69,9.69,9.63,9.63,1397200.0,7.9588,7.9588,7.9095,7.9095,1397200.0
2009-08-14 09:45:00,9.63,9.63,9.55,9.59,1076400.0,7.9095,7.9095,7.8438,7.8767,1076400.0
2009-08-14 09:50:00,9.6,9.66,9.58,9.63,1032800.0,7.8849,7.9342,7.8684,7.9095,1032800.0
2009-08-14 09:55:00,9.6,9.63,9.38,9.39,2725600.0,7.8849,7.9095,7.7042,7.7124,2725600.0
2009-08-14 10:00:00,9.39,9.39,9.25,9.31,1874400.0,7.7124,7.7124,7.5974,7.6467,1874400.0
2009-08-14 10:05:00,9.31,9.32,9.25,9.31,1192800.0,7.6467,7.6549,7.5974,7.6467,1192800.0
2009-08-14 10:10:00,9.31,9.34,9.25,9.25,1296000.0,7.6467,7.6713,7.5974,7.5974,1296000.0
2009-08-14 10:15:00,9.25,9.27,9.19,9.26,1282400.0,7.5974,7.6138,7.5481,7.6056,1282400.0
2009-08-14 10:20:00,9.26,9.28,9.24,9.28,666000.0,7.6056,7.622,7.5892,7.622,666000.0
2009-08-14 10:25:00,9.28,9.33,9.28,9.28,769200.0,7.622,7.6631,7.622,7.622,769200.0
2009-08-14 10:30:00,9.28,9.3,9.22,9.24,764400.0,7.622,7.6385,7.5728,7.5892,764400.0
2009-08-14 10:35:00,9.24,9.28,9.22,9.27,860000.0,7.5892,7.622,7.5728,7.6138,860000.0
2009-08-14 10:40:00,9.27,9.32,9.24,9.3,615200.0,7.6138,7.6549,7.5892,7.6385,615200.0
2009-08-14 10:45:00,9.3,9.31,9.25,9.3,693600.0,7.6385,7.6467,7.5974,7.6385,693600.0
2009-08-14 10:50:00,9.3,9.3,9.19,9.22,756800.0,7.6385,7.6385,7.5481,7.5728,756800.0
2009-08-14 10:55:00,9.22,9.24,9.21,9.24,372000.0,7.5728,7.5892,7.5646,7.5892,372000.0
2009-08-14 11:00:00,9.24,9.27,9.22,9.27,671600.0,7.5892,7.6138,7.5728,7.6138,671600.0
2009-08-14 11:05:00,9.27,9.28,9.17,9.19,770000.0,7.6138,7.622,7.5317,7.5481,770000.0
2009-08-14 11:10:00,9.19,9.21,9.17,9.2,389200.0,7.5481,7.5646,7.5317,7.5563,389200.0
2009-08-14 11:15:00,9.19,9.22,9.15,9.18,489600.0,7.5481,7.5728,7.5153,7.5399,489600.0
2009-08-14 11:20:00,9.18,9.21,9.16,9.19,832400.0,7.5399,7.5646,7.5235,7.5481,832400.0
2009-08-14 11:25:00,9.19,9.2,9.11,9.12,648400.0,7.5481,7.5563,7.4824,7.4906,648400.0
2009-08-14 11:30:00,9.12,9.13,9.05,9.12,940400.0,7.4906,7.4988,7.4331,7.4906,940400.0
2009-08-14 11:35:00,9.12,9.17,9.12,9.15,524800.0,7.4906,7.5317,7.4906,7.5153,524800.0
2009-08-14 11:40:00,9.15,9.19,9.14,9.18,316400.0,7.5153,7.5481,7.5071,7.5399,316400.0
2009-08-14 11:45:00,9.19,9.19,9.15,9.15,190800.0,7.5481,7.5481,7.5153,7.5153,190800.0
2009-08-14 11:50:00,9.15,9.16,9.12,9.12,256000.0,7.5153,7.5235,7.4906,7.4906,256000.0
2009-08-14 11:55:00,9.13,9.15,9.12,9.13,358800.0,7.4988,7.5153,7.4906,7.4988,358800.0
2009-08-14 12:00:00,9.13,9.13,9.11,9.12,180400.0,7.4988,7.4988,7.4824,7.4906,180400.0
2009-08-14 12:05:00,9.12,9.12,9.09,9.09,188000.0,7.4906,7.4906,7.466,7.466,188000.0
2009-08-14 12:10:00,9.09,9.11,9.08,9.1,284000.0,7.466,7.4824,7.4578,7.4742,284000.0
2009-08-14 12:15:00,9.1,9.14,9.09,9.11,368400.0,7.4742,7.5071,7.466,7.4824,368400.0
2009-08-14 12:20:00,9.11,9.12,9.08,9.08,324800.0,7.4824,7.4906,7.4578,7.4578,324800.0
2009-08-14 12:25:00,9.08,9.09,9.06,9.07,483600.0,7.4578,7.466,7.4413,7.4496,483600.0
2009-08-14 12:30:00,9.06,9.06,9.05,9.06,238800.0,7.4413,7.4413,7.4331,7.4413,238800.0
2009-08-14 12:35:00,9.06,9.09,9.06,9.08,224000.0,7.4413,7.466,7.4413,7.4578,224000.0
2009-08-14 12:40:00,9.08,9.11,9.07,9.08,665200.0,7.4578,7.4824,7.4496,7.4578,665200.0
2009-08-14 12:45:00,9.08,9.13,9.08,9.11,298400.0,7.4578,7.4988,7.4578,7.4824,298400.0
2009-08-14 12:50:00,9.12,9.12,9.09,9.1,187200.0,7.4906,7.4906,7.466,7.4742,187200.0
2009-08-14 12:55:00,9.1,9.15,9.1,9.14,423200.0,7.4742,7.5153,7.4742,7.5071,423200.0
2009-08-14 13:00:00,9.14,9.14,9.1,9.1,162000.0,7.5071,7.5071,7.4742,7.4742,162000.0
2009-08-14 13:05:00,9.11,9.11,9.08,9.08,286400.0,7.4824,7.4824,7.4578,7.4578,286400.0
2009-08-14 13:10:00,9.08,9.1,9.07,9.09,228400.0,7.4578,7.4742,7.4496,7.466,228400.0
2009-08-14 13:15:00,9.09,9.12,9.06,9.11,415600.0,7.466,7.4906,7.4413,7.4824,415600.0
2009-08-14 13:20:00,9.11,9.12,9.09,9.11,269200.0,7.4824,7.4906,7.466,7.4824,269200.0
2009-08-14 13:25:00,9.1,9.11,9.08,9.09,209200.0,7.4742,7.4824,7.4578,7.466,209200.0
2009-08-14 13:30:00,9.09,9.11,9.06,9.08,366800.0,7.466,7.4824,7.4413,7.4578,366800.0
2009-08-14 13:35:00,9.07,9.08,9.07,9.08,171600.0,7.4496,7.4578,7.4496,7.4578,171600.0
2009-08-14 13:40:00,9.07,9.09,9.07,9.09,202800.0,7.4496,7.466,7.4496,7.466,202800.0
2009-08-14 13:45:00,9.08,9.09,9.08,9.08,94800.0,7.4578,7.466,7.4578,7.4578,94800.0
2009-08-14 13:50:00,9.08,9.09,9.07,9.08,176800.0,7.4578,7.466,7.4496,7.4578,176800.0
2009-08-14 13:55:00,9.08,9.09,9.06,9.09,294000.0,7.4578,7.466,7.4413,7.466,294000.0
2009-08-14 14:00:00,9.09,9.09,9.08,9.08,384800.0,7.466,7.466,7.4578,7.4578,384800.0
2009-08-14 14:05:00,9.08,9.08,9.03,9.03,797200.0,7.4578,7.4578,7.4167,7.4167,797200.0
2009-08-14 14:10:00,9.03,9.08,9.01,9.08,603600.0,7.4167,7.4578,7.4003,7.4578,603600.0
2009-08-14 14:15:00,9.08,9.09,9.04,9.04,693600.0,7.4578,7.466,7.4249,7.4249,693600.0
2009-08-14 14:20:00,9.04,9.06,9.03,9.03,283600.0,7.4249,7.4413,7.4167,7.4167,283600.0
2009-08-14 14:25:00,9.03,9.06,9.03,9.04,161200.0,7.4167,7.4413,7.4167,7.4249,161200.0
2009-08-14 14:30:00,9.03,9.05,9.03,9.04,168000.0,7.4167,7.4331,7.4167,7.4249,168000.0
2009-08-14 14:35:00,9.05,9.08,9.03,9.07,397200.0,7.4331,7.4578,7.4167,7.4496,397200.0
2009-08-14 14:40:00,9.06,9.12,9.06,9.11,697600.0,7.4413,7.4906,7.4413,7.4824,697600.0
2009-08-14 14:45:00,9.11,9.11,9.09,9.1,269600.0,7.4824,7.4824,7.466,7.4742,269600.0
2009-08-14 14:50:00,9.1,9.12,9.08,9.08,306000.0,7.4742,7.4906,7.4578,7.4578,306000.0
2009-08-14 14:55:00,9.09,9.1,9.07,9.09,214400.0,7.466,7.4742,7.4496,7.466,214400.0
2009-08-14 15:00:00,9.1,9.13,9.09,9.13,298800.0,7.4742,7.4988,7.466,7.4988,298800.0
2009-08-14 15:05:00,9.13,9.17,9.12,9.15,703600.0,7.4988,7.5317,7.4906,7.5153,703600.0
2009-08-14 15:10:00,9.16,9.17,9.11,9.12,690400.0,7.5235,7.5317,7.4824,7.4906,690400.0
2009-08-14 15:15:00,9.13,9.15,9.13,9.15,116800.0,7.4988,7.5153,7.4988,7.5153,116800.0
2009-08-14 15:20:00,9.15,9.15,9.14,9.14,182000.0,7.5153,7.5153,7.5071,7.5071,182000.0
2009-08-14 15:25:00,9.14,9.14,9.1,9.11,440400.0,7.5071,7.5071,7.4742,7.4824,440400.0
2009-08-14 15:30:00,9.11,9.16,9.11,9.14,286000.0,7.4824,7.5235,7.4824,7.5071,286000.0
2009-08-14 15:35:00,9.14,9.22,9.14,9.22,826400.0,7.5071,7.5728,7.5071,7.5728,826400.0
2009-08-14 15:40:00,9.22,9.25,9.18,9.24,1288400.0,7.5728,7.5974,7.5399,7.5892,1288400.0
2009-08-14 15:45:00,9.24,9.29,9.22,9.22,1703200.0,7.5892,7.6303,7.5728,7.5728,1703200.0
2009-08-14 15:50:00,9.22,9.29,9.21,9.28,1288800.0,7.5728,7.6303,7.5646,7.622,1288800.0
2009-08-14 15:55:00,9.28,9.32,9.27,9.29,3053200.0,7.622,7.6549,7.6138,7.6303,3053200.0
2009-08-17 09:30:00,8.74,8.77,8.57,8.7,3348800.0,7.1785,7.2032,7.0389,7.1457,3348800.0
2009-08-17 09:35:00,8.69,8.7,8.53,8.55,2101200.0,7.1375,7.1457,7.006,7.0225,2101200.0
2009-08-17 09:40:00,8.56,8.62,8.52,8.53,1258000.0,7.0307,7.08,6.9978,7.006,1258000.0
2009-08-17 09:45:00,8.54,8.54,8.47,8.49,1280800.0,7.0143,7.0143,6.9568,6.9732,1280800.0
2009-08-17 09:50:00,8.49,8.52,8.46,8.48,1339200.0,6.9732,6.9978,6.9485,6.965,1339200.0
2009-08-17 09:55:00,8.49,8.62,8.47,8.57,1056000.0,6.9732,7.08,6.9568,7.0389,1056000.0
2009-08-17 10:00:00,8.56,8.58,8.5,8.56,1154800.0,7.0307,7.0471,6.9814,7.0307,1154800.0
2009-08-17 10:05:00,8.55,8.6,8.48,8.55,1640000.0,7.0225,7.0635,6.965,7.0225,1640000.0
2009-08-17 10:10:00,8.55,8.56,8.51,8.54,716000.0,7.0225,7.0307,6.9896,7.0143,716000.0
2009-08-17 10:15:00,8.53,8.56,8.47,8.53,1452400.0,7.006,7.0307,6.9568,7.006,1452400.0
2009-08-17 10:20:00,8.52,8.56,8.49,8.54,774800.0,6.9978,7.0307,6.9732,7.0143,774800.0
2009-08-17 10:25:00,8.54,8.57,8.51,8.57,632400.0,7.0143,7.0389,6.9896,7.0389,632400.0
2009-08-17 10:30:00,8.56,8.59,8.55,8.56,524800.0,7.0307,7.0553,7.0225,7.0307,524800.0
2009-08-17 10:35:00,8.56,8.58,8.53,8.54,687200.0,7.0307,7.0471,7.006,7.0143,687200.0
2009-08-17 10:40:00,8.55,8.59,8.53,8.55,595200.0,7.0225,7.0553,7.006,7.0225,595200.0
2009-08-17 10:45:00,8.55,8.57,8.54,8.56,518000.0,7.0225,7.0389,7.0143,7.0307,518000.0
2009-08-17 10:50:00,8.56,8.58,8.55,8.56,303600.0,7.0307,7.0471,7.0225,7.0307,303600.0
2009-08-17 10:55:00,8.56,8.56,8.52,8.54,506000.0,7.0307,7.0307,6.9978,7.0143,506000.0
2009-08-17 11:00:00,8.54,8.55,8.51,8.52,505600.0,7.0143,7.0225,6.9896,6.9978,505600.0
2009-08-17 11:05:00,8.52,8.52,8.48,8.49,609200.0,6.9978,6.9978,6.965,6.9732,609200.0
2009-08-17 11:10:00,8.49,8.52,8.49,8.52,354000.0,6.9732,6.9978,6.9732,6.9978,354000.0
2009-08-17 11:15:00,8.52,8.52,8.46,8.46,841200.0,6.9978,6.9978,6.9485,6.9485,841200.0
2009-08-17 11:20:00,8.46,8.53,8.46,8.53,772800.0,6.9485,7.006,6.9485,7.006,772800.0
2009-08-17 11:25:00,8.53,8.58,8.53,8.56,625600.0,7.006,7.0471,7.006,7.0307,625600.0
2009-08-17 11:30:00,8.55,8.57,8.54,8.56,352000.0,7.0225,7.0389,7.0143,7.0307,352000.0
2009-08-17 11:35:00,8.56,8.56,8.54,8.56,155600.0,7.0307,7.0307,7.0143,7.0307,155600.0
2009-08-17 11:40:00,8.56,8.61,8.55,8.61,446400.0,7.0307,7.0717,7.0225,7.0717,446400.0
2009-08-17 11:45:00,8.6,8.6,8.57,8.58,318000.0,7.0635,7.0635,7.0389,7.0471,318000.0
2009-08-17 11:50:00,8.58,8.6,8.56,8.59,190000.0,7.0471,7.0635,7.0307,7.0553,190000.0
2009-08-17 11:55:00,8.59,8.65,8.58,8.61,868400.0,7.0553,7.1046,7.0471,7.0717,868400.0
2009-08-17 12:00:00,8.61,8.62,8.57,8.58,266400.0,7.0717,7.08,7.0389,7.0471,266400.0
2009-08-17 12:05:00,8.58,8.59,8.54,8.56,577600.0,7.0471,7.0553,7.0143,7.0307,577600.0
2009-08-17 12:10:00,8.56,8.62,8.55,8.61,522000.0,7.0307,7.08,7.0225,7.0717,522000.0
2009-08-17 12:15:00,8.61,8.62,8.59,8.61,214000.0,7.0717,7.08,7.0553,7.0717,214000.0
2009-08-17 12:20:00,8.61,8.64,8.61,8.63,225600.0,7.0717,7.0964,7.0717,7.0882,225600.0
2009-08-17 12:25:00,8.62,8.63,8.61,8.63,162000.0,7.08,7.0882,7.0717,7.0882,162000.0
2009-08-17 12:30:00,8.63,8.63,8.62,8.63,44400.0,7.0882,7.0882,7.08,7.0882,44400.0
2009-08-17 12:35:00,8.63,8.63,8.61,8.61,264000.0,7.0882,7.0882,7.0717,7.0717,264000.0
2009-08-17 12:40:00,8.61,8.62,8.57,8.58,273200.0,7.0717,7.08,7.0389,7.0471,273200.0
2009-08-17 12:45:00,8.58,8.6,8.57,8.6,106800.0,7.0471,7.0635,7.0389,7.0635,106800.0
2009-08-17 12:50:00,8.6,8.62,8.6,8.62,123600.0,7.0635,7.08,7.0635,7.08,123600.0
2009-08-17 12:55:00,8.61,8.62,8.61,8.61,130800.0,7.0717,7.08,7.0717,7.0717,130800.0
2009-08-17 13:00:00,8.61,8.62,8.55,8.56,381600.0,7.0717,7.08,7.0225,7.0307,381600.0
2009-08-17 13:05:00,8.56,8.6,8.56,8.59,362800.0,7.0307,7.0635,7.0307,7.0553,362800.0
2009-08-17 13:10:00,8.59,8.61,8.59,8.61,285200.0,7.0553,7.0717,7.0553,7.0717,285200.0
2009-08-17 13:15:00,8.61,8.63,8.6,8.63,230400.0,7.0717,7.0882,7.0635,7.0882,230400.0
2009-08-17 13:20:00,8.63,8.63,8.59,8.6,235200.0,7.0882,7.0882,7.0553,7.0635,235200.0
2009-08-17 13:25:00,8.6,8.62,8.6,8.61,306800.0,7.0635,7.08,7.0635,7.0717,306800.0
2009-08-17 13:30:00,8.61,8.61,8.58,8.6,262800.0,7.0717,7.0717,7.0471,7.0635,262800.0
2009-08-17 13:35:00,8.59,8.61,8.57,8.58,182800.0,7.0553,7.0717,7.0389,7.0471,182800.0
2009-08-17 13:40:00,8.58,8.58,8.55,8.58,456400.0,7.0471,7.0471,7.0225,7.0471,456400.0
2009-08-17 13:45:00,8.57,8.6,8.56,8.59,430000.0,7.0389,7.0635,7.0307,7.0553,430000.0
2009-08-17 13:50:00,8.59,8.6,8.57,8.58,314400.0,7.0553,7.0635,7.0389,7.0471,314400.0
2009-08-17 13:55:00,8.58,8.61,8.57,8.6,448800.0,7.0471,7.0717,7.0389,7.0635,448800.0
2009-08-17 14:00:00,8.6,8.61,8.58,8.59,256800.0,7.0635,7.0717,7.0471,7.0553,256800.0
2009-08-17 14:05:00,8.59,8.6,8.58,8.6,88000.0,7.0553,7.0635,7.0471,7.0635,88000.0
2009-08-17 14:10:00,8.6,8.6,8.58,8.59,187600.0,7.0635,7.0635,7.0471,7.0553,187600.0
2009-08-17 14:15:00,8.6,8.6,8.58,8.59,194400.0,7.0635,7.0635,7.0471,7.0553,194400.0
2009-08-17 14:20:00,8.6,8.6,8.56,8.56,196400.0,7.0635,7.0635,7.0307,7.0307,196400.0
2009-08-17 14:25:00,8.56,8.6,8.55,8.6,311600.0,7.0307,7.0635,7.0225,7.0635,311600.0
2009-08-17 14:30:00,8.6,8.64,8.59,8.63,524800.0,7.0635,7.0964,7.0553,7.0882,524800.0
2009-08-17 14:35:00,8.62,8.63,8.6,8.61,258800.0,7.08,7.0882,7.0635,7.0717,258800.0
2009-08-17 14:40:00,8.6,8.61,8.58,8.6,202000.0,7.0635,7.0717,7.0471,7.0635,202000.0
2009-08-17 14:45:00,8.59,8.62,8.56,8.56,354800.0,7.0553,7.08,7.0307,7.0307,354800.0
2009-08-17 14:50:00,8.56,8.57,8.55,8.57,453600.0,7.0307,7.0389,7.0225,7.0389,453600.0
2009-08-17 14:55:00,8.58,8.61,8.58,8.59,486800.0,7.0471,7.0717,7.0471,7.0553,486800.0
2009-08-17 15:00:00,8.6,8.63,8.59,8.63,538800.0,7.0635,7.0882,7.0553,7.0882,538800.0
2009-08-17 15:05:00,8.62,8.63,8.59,8.61,349200.0,7.08,7.0882,7.0553,7.0717,349200.0
2009-08-17 15:10:00,8.6,8.61,8.55,8.55,429600.0,7.0635,7.0717,7.0225,7.0225,429600.0
2009-08-17 15:15:00,8.56,8.58,8.56,8.57,400800.0,7.0307,7.0471,7.0307,7.0389,400800.0
2009-08-17 15:20:00,8.57,8.58,8.54,8.54,563600.0,7.0389,7.0471,7.0143,7.0143,563600.0
2009-08-17 15:25:00,8.54,8.56,8.51,8.56,888400.0,7.0143,7.0307,6.9896,7.0307,888400.0
2009-08-17 15:30:00,8.56,8.59,8.55,8.59,604800.0,7.0307,7.0553,7.0225,7.0553,604800.0
2009-08-17 15:35:00,8.58,8.58,8.56,8.58,346800.0,7.0471,7.0471,7.0307,7.0471,346800.0
2009-08-17 15:40:00,8.58,8.58,8.49,8.54,1163200.0,7.0471,7.0471,6.9732,7.0143,1163200.0
2009-08-17 15:45:00,8.54,8.56,8.52,8.53,891600.0,7.0143,7.0307,6.9978,7.006,891600.0
2009-08-17 15:50:00,8.54,8.58,8.52,8.56,1434800.0,7.0143,7.0471,6.9978,7.0307,1434800.0
2009-08-17 15:55:00,8.56,8.59,8.53,8.53,2189200.0,7.0307,7.0553,7.006,7.006,2189200.0
2009-08-18 09:30:00,8.7,8.77,8.66,8.71,1804000.0,7.1457,7.2032,7.1128,7.1539,1804000.0
2009-08-18 09:35:00,8.71,8.76,8.69,8.69,1065600.0,7.1539,7.1949,7.1375,7.1375,1065600.0
2009-08-18 09:40:00,8.7,8.71,8.61,8.66,1379200.0,7.1457,7.1539,7.0717,7.1128,1379200.0
2009-08-18 09:45:00,8.66,8.67,8.58,8.6,957600.0,7.1128,7.121,7.0471,7.0635,957600.0
2009-08-18 09:50:00,8.59,8.62,8.56,8.62,919200.0,7.0553,7.08,7.0307,7.08,919200.0
2009-08-18 09:55:00,8.62,8.62,8.58,8.58,540400.0,7.08,7.08,7.0471,7.0471,540400.0
2009-08-18 10:00:00,8.58,8.73,8.58,8.71,989600.0,7.0471,7.1703,7.0471,7.1539,989600.0
2009-08-18 10:05:00,8.71,8.74,8.68,8.7,956000.0,7.1539,7.1785,7.1292,7.1457,956000.0
2009-08-18 10:10:00,8.71,8.72,8.68,8.7,616400.0,7.1539,7.1621,7.1292,7.1457,616400.0
2009-08-18 10:15:00,8.7,8.75,8.69,8.7,590000.0,7.1457,7.1867,7.1375,7.1457,590000.0
2009-08-18 10:20:00,8.7,8.73,8.68,8.68,283200.0,7.1457,7.1703,7.1292,7.1292,283200.0
2009-08-18 10:25:00,8.69,8.69,8.64,8.66,642400.0,7.1375,7.1375,7.0964,7.1128,642400.0
2009-08-18 10:30:00,8.66,8.69,8.65,8.69,294000.0,7.1128,7.1375,7.1046,7.1375,294000.0
2009-08-18 10:35:00,8.68,8.72,8.66,8.72,380800.0,7.1292,7.1621,7.1128,7.1621,380800.0
2009-08-18 10:40:00,8.71,8.72,8.71,8.72,169600.0,7.1539,7.1621,7.1539,7.1621,169600.0
2009-08-18 10:45:00,8.72,8.75,8.71,8.73,708000.0,7.1621,7.1867,7.1539,7.1703,708000.0
2009-08-18 10:50:00,8.73,8.75,8.71,8.74,230400.0,7.1703,7.1867,7.1539,7.1785,230400.0
2009-08-18 10:55:00,8.74,8.74,8.71,8.72,262800.0,7.1785,7.1785,7.1539,7.1621,262800.0
2009-08-18 11:00:00,8.72,8.74,8.72,8.74,246400.0,7.1621,7.1785,7.1621,7.1785,246400.0
2009-08-18 11:05:00,8.73,8.76,8.72,8.76,516800.0,7.1703,7.1949,7.1621,7.1949,516800.0
2009-08-18 11:10:00,8.76,8.81,8.76,8.81,1001600.0,7.1949,7.236,7.1949,7.236,1001600.0
2009-08-18 11:15:00,8.81,8.85,8.81,8.83,906000.0,7.236,7.2689,7.236,7.2524,906000.0
2009-08-18 11:20:00,8.83,8.86,8.81,8.86,550800.0,7.2524,7.2771,7.236,7.2771,550800.0
2009-08-18 11:25:00,8.86,8.89,8.86,8.87,412800.0,7.2771,7.3017,7.2771,7.2853,412800.0
2009-08-18 11:30:00,8.88,8.97,8.88,8.95,978800.0,7.2935,7.3674,7.2935,7.351,978800.0
2009-08-18 11:35:00,8.96,8.97,8.93,8.94,430000.0,7.3592,7.3674,7.3346,7.3428,430000.0
2009-08-18 11:40:00,8.94,8.95,8.93,8.94,170000.0,7.3428,7.351,7.3346,7.3428,170000.0
2009-08-18 11:45:00,8.94,8.94,8.91,8.91,184800.0,7.3428,7.3428,7.3181,7.3181,184800.0
2009-08-18 11:50:00,8.91,8.94,8.9,8.91,263200.0,7.3181,7.3428,7.3099,7.3181,263200.0
2009-08-18 11:55:00,8.91,8.93,8.91,8.93,310800.0,7.3181,7.3346,7.3181,7.3346,310800.0
2009-08-18 12:00:00,8.93,8.95,8.92,8.94,499600.0,7.3346,7.351,7.3264,7.3428,499600.0
2009-08-18 12:05:00,8.94,8.97,8.93,8.94,592400.0,7.3428,7.3674,7.3346,7.3428,592400.0
2009-08-18 12:10:00,8.94,8.95,8.93,8.93,226400.0,7.3428,7.351,7.3346,7.3346,226400.0
2009-08-18 12:15:00,8.93,8.94,8.92,8.93,231200.0,7.3346,7.3428,7.3264,7.3346,231200.0
2009-08-18 12:20:00,8.93,8.95,8.93,8.95,79200.0,7.3346,7.351,7.3346,7.351,79200.0
2009-08-18 12:25:00,8.95,8.95,8.94,8.95,134400.0,7.351,7.351,7.3428,7.351,134400.0
2009-08-18 12:30:00,8.96,8.96,8.94,8.94,125600.0,7.3592,7.3592,7.3428,7.3428,125600.0
2009-08-18 12:35:00,8.94,8.96,8.94,8.95,145200.0,7.3428,7.3592,7.3428,7.351,145200.0
2009-08-18 12:40:00,8.95,9.0,8.95,8.99,528400.0,7.351,7.3921,7.351,7.3839,528400.0
2009-08-18 12:45:00,8.99,8.99,8.97,8.98,156000.0,7.3839,7.3839,7.3674,7.3756,156000.0
2009-08-18 12:50:00,8.97,8.98,8.97,8.97,54000.0,7.3674,7.3756,7.3674,7.3674,54000.0
2009-08-18 12:55:00,8.97,8.98,8.97,8.98,140000.0,7.3674,7.3756,7.3674,7.3756,140000.0
2009-08-18 13:00:00,8.98,9.01,8.97,9.01,683200.0,7.3756,7.4003,7.3674,7.4003,683200.0
2009-08-18 13:05:00,9.01,9.01,8.96,8.96,471600.0,7.4003,7.4003,7.3592,7.3592,471600.0
2009-08-18 13:10:00,8.97,8.97,8.93,8.95,496400.0,7.3674,7.3674,7.3346,7.351,496400.0
2009-08-18 13:15:00,8.95,8.95,8.93,8.95,302400.0,7.351,7.351,7.3346,7.351,302400.0
2009-08-18 13:20:00,8.95,8.97,8.95,8.96,138400.0,7.351,7.3674,7.351,7.3592,138400.0
2009-08-18 13:25:00,8.95,8.97,8.95,8.96,98400.0,7.351,7.3674,7.351,7.3592,98400.0
2009-08-18 13:30:00,8.96,8.97,8.93,8.93,612400.0,7.3592,7.3674,7.3346,7.3346,612400.0
2009-08-18 13:35:00,8.94,8.95,8.9,8.91,895600.0,7.3428,7.351,7.3099,7.3181,895600.0
2009-08-18 13:40:00,8.91,8.93,8.9,8.93,249600.0,7.3181,7.3346,7.3099,7.3346,249600.0
2009-08-18 13:45:00,8.93,8.95,8.92,8.95,233200.0,7.3346,7.351,7.3264,7.351,233200.0
2009-08-18 13:50:00,8.95,8.96,8.95,8.95,160000.0,7.351,7.3592,7.351,7.351,160000.0
2009-08-18 13:55:00,8.95,8.96,8.95,8.95,98000.0,7.351,7.3592,7.351,7.351,98000.0
2009-08-18 14:00:00,8.96,8.99,8.95,8.98,528400.0,7.3592,7.3839,7.351,7.3756,528400.0
2009-08-18 14:05:00,8.98,8.98,8.95,8.96,207200.0,7.3756,7.3756,7.351,7.3592,207200.0
2009-08-18 14:10:00,8.95,8.97,8.94,8.96,139600.0,7.351,7.3674,7.3428,7.3592,139600.0
2009-08-18 14:15:00,8.97,8.98,8.96,8.97,155200.0,7.3674,7.3756,7.3592,7.3674,155200.0
2009-08-18 14:20:00,8.96,8.97,8.94,8.95,264800.0,7.3592,7.3674,7.3428,7.351,264800.0
2009-08-18 14:25:00,8.96,8.98,8.95,8.97,204400.0,7.3592,7.3756,7.351,7.3674,204400.0
2009-08-18 14:30:00,8.97,8.99,8.92,8.93,328400.0,7.3674,7.3839,7.3264,7.3346,328400.0
2009-08-18 14:35:00,8.93,8.93,8.91,8.93,176800.0,7.3346,7.3346,7.3181,7.3346,176800.0
2009-08-18 14:40:00,8.93,8.94,8.92,8.92,133200.0,7.3346,7.3428,7.3264,7.3264,133200.0
2009-08-18 14:45:00,8.93,8.95,8.93,8.94,107600.0,7.3346,7.351,7.3346,7.3428,107600.0
2009-08-18 14:50:00,8.94,8.95,8.94,8.94,55200.0,7.3428,7.351,7.3428,7.3428,55200.0
2009-08-18 14:55:00,8.95,8.95,8.91,8.92,173200.0,7.351,7.351,7.3181,7.3264,173200.0
2009-08-18 15:00:00,8.92,8.96,8.92,8.94,180000.0,7.3264,7.3592,7.3264,7.3428,180000.0
2009-08-18 15:05:00,8.94,8.95,8.93,8.95,96000.0,7.3428,7.351,7.3346,7.351,96000.0
2009-08-18 15:10:00,8.95,8.96,8.94,8.94,136000.0,7.351,7.3592,7.3428,7.3428,136000.0
2009-08-18 15:15:00,8.95,8.98,8.95,8.97,230400.0,7.351,7.3756,7.351,7.3674,230400.0
2009-08-18 15:20:00,8.97,8.98,8.96,8.98,131600.0,7.3674,7.3756,7.3592,7.3756,131600.0
2009-08-18 15:25:00,8.98,8.98,8.92,8.94,538400.0,7.3756,7.3756,7.3264,7.3428,538400.0
2009-08-18 15:30:00,8.94,8.95,8.91,8.93,279200.0,7.3428,7.351,7.3181,7.3346,279200.0
2009-08-18 15:35:00,8.93,8.94,8.92,8.93,456000.0,7.3346,7.3428,7.3264,7.3346,456000.0
2009-08-18 15:40:00,8.93,8.96,8.93,8.94,302000.0,7.3346,7.3592,7.3346,7.3428,302000.0
2009-08-18 15:45:00,8.93,8.95,8.92,8.94,566800.0,7.3346,7.351,7.3264,7.3428,566800.0
2009-08-18 15:50:00,8.95,8.98,8.92,8.94,1323600.0,7.351,7.3756,7.3264,7.3428,1323600.0
2009-08-18 15:55:00,8.93,8.94,8.85,8.88,1583600.0,7.3346,7.3428,7.2689,7.2935,1583600.0
2009-08-19 09:30:00,8.56,8.64,8.5,8.63,1415600.0,7.0307,7.0964,6.9814,7.0882,1415600.0
2009-08-19 09:35:00,8.63,8.67,8.63,8.65,1138800.0,7.0882,7.121,7.0882,7.1046,1138800.0
2009-08-19 09:40:00,8.65,8.74,8.65,8.74,1486400.0,7.1046,7.1785,7.1046,7.1785,1486400.0
2009-08-19 09:45:00,8.74,8.83,8.74,8.77,1674400.0,7.1785,7.2524,7.1785,7.2032,1674400.0
2009-08-19 09:50:00,8.78,8.84,8.74,8.76,978400.0,7.2114,7.2607,7.1785,7.1949,978400.0
2009-08-19 09:55:00,8.76,8.85,8.75,8.76,765200.0,7.1949,7.2689,7.1867,7.1949,765200.0
2009-08-19 10:00:00,8.76,8.93,8.76,8.93,1124000.0,7.1949,7.3346,7.1949,7.3346,1124000.0
2009-08-19 10:05:00,8.93,8.94,8.9,8.9,1070400.0,7.3346,7.3428,7.3099,7.3099,1070400.0
2009-08-19 10:10:00,8.9,8.93,8.83,8.85,750400.0,7.3099,7.3346,7.2524,7.2689,750400.0
2009-08-19 10:15:00,8.85,8.85,8.79,8.81,546800.0,7.2689,7.2689,7.2196,7.236,546800.0
2009-08-19 10:20:00,8.81,8.85,8.79,8.79,635200.0,7.236,7.2689,7.2196,7.2196,635200.0
2009-08-19 10:25:00,8.79,8.8,8.75,8.8,376800.0,7.2196,7.2278,7.1867,7.2278,376800.0
2009-08-19 10:30:00,8.81,8.92,8.8,8.84,1709600.0,7.236,7.3264,7.2278,7.2607,1709600.0
2009-08-19 10:35:00,8.84,8.92,8.84,8.87,1002400.0,7.2607,7.3264,7.2607,7.2853,1002400.0
2009-08-19 10:40:00,8.87,8.93,8.86,8.9,845600.0,7.2853,7.3346,7.2771,7.3099,845600.0
2009-08-19 10:45:00,8.9,8.9,8.81,8.84,622400.0,7.3099,7.3099,7.236,7.2607,622400.0
2009-08-19 10:50:00,8.84,8.87,8.82,8.86,298000.0,7.2607,7.2853,7.2442,7.2771,298000.0
2009-08-19 10:55:00,8.86,8.87,8.84,8.85,259200.0,7.2771,7.2853,7.2607,7.2689,259200.0
2009-08-19 11:00:00,8.85,8.91,8.84,8.88,433600.0,7.2689,7.3181,7.2607,7.2935,433600.0
2009-08-19 11:05:00,8.88,8.9,8.86,8.87,219200.0,7.2935,7.3099,7.2771,7.2853,219200.0
2009-08-19 11:10:00,8.87,8.87,8.81,8.84,572400.0,7.2853,7.2853,7.236,7.2607,572400.0
2009-08-19 11:15:00,8.84,8.88,8.84,8.87,400800.0,7.2607,7.2935,7.2607,7.2853,400800.0
2009-08-19 11:20:00,8.87,8.87,8.84,8.84,480400.0,7.2853,7.2853,7.2607,7.2607,480400.0
2009-08-19 11:25:00,8.84,8.88,8.84,8.87,142800.0,7.2607,7.2935,7.2607,7.2853,142800.0
2009-08-19 11:30:00,8.88,8.89,8.86,8.87,312800.0,7.2935,7.3017,7.2771,7.2853,312800.0
2009-08-19 11:35:00,8.87,8.87,8.85,8.87,174000.0,7.2853,7.2853,7.2689,7.2853,174000.0
2009-08-19 11:40:00,8.88,8.9,8.87,8.88,357200.0,7.2935,7.3099,7.2853,7.2935,357200.0
2009-08-19 11:45:00,8.88,8.93,8.87,8.93,470400.0,7.2935,7.3346,7.2853,7.3346,470400.0
2009-08-19 11:50:00,8.93,9.06,8.93,9.04,1615600.0,7.3346,7.4413,7.3346,7.4249,1615600.0
2009-08-19 11:55:00,9.04,9.07,9.04,9.06,729600.0,7.4249,7.4496,7.4249,7.4413,729600.0
2009-08-19 12:00:00,9.06,9.11,9.06,9.09,1245200.0,7.4413,7.4824,7.4413,7.466,1245200.0
2009-08-19 12:05:00,9.09,9.16,9.09,9.15,1010800.0,7.466,7.5235,7.466,7.5153,1010800.0
2009-08-19 12:10:00,9.15,9.2,9.12,9.13,1219200.0,7.5153,7.5563,7.4906,7.4988,1219200.0
2009-08-19 12:15:00,9.14,9.14,9.11,9.12,604000.0,7.5071,7.5071,7.4824,7.4906,604000.0
2009-08-19 12:20:00,9.12,9.13,9.11,9.12,366800.0,7.4906,7.4988,7.4824,7.4906,366800.0
2009-08-19 12:25:00,9.12,9.12,9.09,9.11,267200.0,7.4906,7.4906,7.466,7.4824,267200.0
2009-08-19 12:30:00,9.11,9.11,9.06,9.09,394800.0,7.4824,7.4824,7.4413,7.466,394800.0
2009-08-19 12:35:00,9.09,9.14,9.09,9.14,242000.0,7.466,7.5071,7.466,7.5071,242000.0
2009-08-19 12:40:00,9.14,9.14,9.09,9.11,246400.0,7.5071,7.5071,7.466,7.4824,246400.0
2009-08-19 12:45:00,9.11,9.12,9.1,9.11,196800.0,7.4824,7.4906,7.4742,7.4824,196800.0
2009-08-19 12:50:00,9.11,9.17,9.11,9.17,618000.0,7.4824,7.5317,7.4824,7.5317,618000.0
2009-08-19 12:55:00,9.17,9.17,9.14,9.14,340000.0,7.5317,7.5317,7.5071,7.5071,340000.0
2009-08-19 13:00:00,9.15,9.15,9.13,9.13,571600.0,7.5153,7.5153,7.4988,7.4988,571600.0
2009-08-19 13:05:00,9.13,9.16,9.12,9.16,254800.0,7.4988,7.5235,7.4906,7.5235,254800.0
2009-08-19 13:10:00,9.15,9.19,9.14,9.16,636000.0,7.5153,7.5481,7.5071,7.5235,636000.0
2009-08-19 13:15:00,9.16,9.16,9.14,9.15,228400.0,7.5235,7.5235,7.5071,7.5153,228400.0
2009-08-19 13:20:00,9.15,9.16,9.13,9.14,208400.0,7.5153,7.5235,7.4988,7.5071,208400.0
2009-08-19 13:25:00,9.14,9.15,9.13,9.13,129200.0,7.5071,7.5153,7.4988,7.4988,129200.0
2009-08-19 13:30:00,9.13,9.13,9.11,9.11,130800.0,7.4988,7.4988,7.4824,7.4824,130800.0
2009-08-19 13:35:00,9.12,9.14,9.12,9.14,312400.0,7.4906,7.5071,7.4906,7.5071,312400.0
2009-08-19 13:40:00,9.14,9.15,9.13,9.14,183200.0,7.5071,7.5153,7.4988,7.5071,183200.0
2009-08-19 13:45:00,9.13,9.15,9.12,9.15,152400.0,7.4988,7.5153,7.4906,7.5153,152400.0
2009-08-19 13:50:00,9.15,9.17,9.14,9.16,310000.0,7.5153,7.5317,7.5071,7.5235,310000.0
2009-08-19 13:55:00,9.16,9.17,9.15,9.17,140000.0,7.5235,7.5317,7.5153,7.5317,140000.0
2009-08-19 14:00:00,9.17,9.18,9.14,9.15,334000.0,7.5317,7.5399,7.5071,7.5153,334000.0
2009-08-19 14:05:00,9.15,9.16,9.12,9.13,269200.0,7.5153,7.5235,7.4906,7.4988,269200.0
2009-08-19 14:10:00,9.13,9.14,9.11,9.12,106400.0,7.4988,7.5071,7.4824,7.4906,106400.0
2009-08-19 14:15:00,9.11,9.13,9.11,9.12,205200.0,7.4824,7.4988,7.4824,7.4906,205200.0
2009-08-19 14:20:00,9.12,9.14,9.09,9.1,375600.0,7.4906,7.5071,7.466,7.4742,375600.0
2009-08-19 14:25:00,9.1,9.12,9.1,9.11,146000.0,7.4742,7.4906,7.4742,7.4824,146000.0
2009-08-19 14:30:00,9.12,9.13,9.09,9.09,239200.0,7.4906,7.4988,7.466,7.466,239200.0
2009-08-19 14:35:00,9.09,9.1,9.08,9.09,165200.0,7.466,7.4742,7.4578,7.466,165200.0
2009-08-19 14:40:00,9.09,9.11,9.08,9.11,247600.0,7.466,7.4824,7.4578,7.4824,247600.0
2009-08-19 14:45:00,9.1,9.11,9.09,9.09,108800.0,7.4742,7.4824,7.466,7.466,108800.0
2009-08-19 14:50:00,9.09,9.13,9.08,9.13,289200.0,7.466,7.4988,7.4578,7.4988,289200.0
2009-08-19 14:55:00,9.12,9.15,9.12,9.15,272000.0,7.4906,7.5153,7.4906,7.5153,272000.0
2009-08-19 15:00:00,9.15,9.15,9.1,9.12,427600.0,7.5153,7.5153,7.4742,7.4906,427600.0
2009-08-19 15:05:00,9.11,9.12,9.06,9.06,332400.0,7.4824,7.4906,7.4413,7.4413,332400.0
2009-08-19 15:10:00,9.06,9.08,9.01,9.03,1091200.0,7.4413,7.4578,7.4003,7.4167,1091200.0
2009-08-19 15:15:00,9.03,9.05,9.01,9.03,455200.0,7.4167,7.4331,7.4003,7.4167,455200.0
2009-08-19 15:20:00,9.03,9.06,9.03,9.05,345200.0,7.4167,7.4413,7.4167,7.4331,345200.0
2009-08-19 15:25:00,9.05,9.08,9.04,9.08,311600.0,7.4331,7.4578,7.4249,7.4578,311600.0
2009-08-19 15:30:00,9.07,9.07,9.04,9.06,631200.0,7.4496,7.4496,7.4249,7.4413,631200.0
2009-08-19 15:35:00,9.06,9.14,9.05,9.14,764000.0,7.4413,7.5071,7.4331,7.5071,764000.0
2009-08-19 15:40:00,9.13,9.15,9.12,9.13,574800.0,7.4988,7.5153,7.4906,7.4988,574800.0
2009-08-19 15:45:00,9.14,9.15,9.1,9.11,886000.0,7.5071,7.5153,7.4742,7.4824,886000.0
2009-08-19 15:50:00,9.11,9.15,9.1,9.14,695600.0,7.4824,7.5153,7.4742,7.5071,695600.0
2009-08-19 15:55:00,9.14,9.18,9.14,9.17,1556400.0,7.5071,7.5399,7.5071,7.5317,1556400.0
2009-08-20 09:30:00,9.12,9.18,9.01,9.13,1492800.0,7.4906,7.5399,7.4003,7.4988,1492800.0
2009-08-20 09:35:00,9.13,9.28,9.13,9.28,2538000.0,7.4988,7.622,7.4988,7.622,2538000.0
2009-08-20 09:40:00,9.27,9.36,9.27,9.3,1877600.0,7.6138,7.6878,7.6138,7.6385,1877600.0
2009-08-20 09:45:00,9.3,9.35,9.3,9.31,970400.0,7.6385,7.6795,7.6385,7.6467,970400.0
2009-08-20 09:50:00,9.31,9.34,9.27,9.3,813200.0,7.6467,7.6713,7.6138,7.6385,813200.0
2009-08-20 09:55:00,9.31,9.39,9.29,9.38,1553600.0,7.6467,7.7124,7.6303,7.7042,1553600.0
2009-08-20 10:00:00,9.38,9.39,9.32,9.35,2615600.0,7.7042,7.7124,7.6549,7.6795,2615600.0
2009-08-20 10:05:00,9.35,9.38,9.3,9.34,1273200.0,7.6795,7.7042,7.6385,7.6713,1273200.0
2009-08-20 10:10:00,9.34,9.36,9.29,9.35,836800.0,7.6713,7.6878,7.6303,7.6795,836800.0
2009-08-20 10:15:00,9.34,9.37,9.31,9.34,742800.0,7.6713,7.696,7.6467,7.6713,742800.0
2009-08-20 10:20:00,9.34,9.37,9.33,9.35,848800.0,7.6713,7.696,7.6631,7.6795,848800.0
2009-08-20 10:25:00,9.36,9.36,9.33,9.35,496000.0,7.6878,7.6878,7.6631,7.6795,496000.0
2009-08-20 10:30:00,9.35,9.4,9.35,9.38,1058000.0,7.6795,7.7206,7.6795,7.7042,1058000.0
2009-08-20 10:35:00,9.39,9.41,9.37,9.4,787600.0,7.7124,7.7288,7.696,7.7206,787600.0
2009-08-20 10:40:00,9.4,9.49,9.38,9.47,1049200.0,7.7206,7.7945,7.7042,7.7781,1049200.0
2009-08-20 10:45:00,9.47,9.47,9.44,9.45,580400.0,7.7781,7.7781,7.7535,7.7617,580400.0
2009-08-20 10:50:00,9.45,9.45,9.4,9.41,622400.0,7.7617,7.7617,7.7206,7.7288,622400.0
2009-08-20 10:55:00,9.4,9.42,9.37,9.37,661200.0,7.7206,7.737,7.696,7.696,661200.0
2009-08-20 11:00:00,9.37,9.37,9.33,9.35,542400.0,7.696,7.696,7.6631,7.6795,542400.0
2009-08-20 11:05:00,9.35,9.37,9.34,9.35,810400.0,7.6795,7.696,7.6713,7.6795,810400.0
2009-08-20 11:10:00,9.35,9.38,9.35,9.36,252800.0,7.6795,7.7042,7.6795,7.6878,252800.0
2009-08-20 11:15:00,9.37,9.38,9.35,9.37,386800.0,7.696,7.7042,7.6795,7.696,386800.0
2009-08-20 11:20:00,9.37,9.37,9.34,9.36,397200.0,7.696,7.696,7.6713,7.6878,397200.0
2009-08-20 11:25:00,9.36,9.37,9.35,9.37,236800.0,7.6878,7.696,7.6795,7.696,236800.0
2009-08-20 11:30:00,9.37,9.38,9.34,9.37,640000.0,7.696,7.7042,7.6713,7.696,640000.0
2009-08-20 11:35:00,9.36,9.36,9.24,9.26,887600.0,7.6878,7.6878,7.5892,7.6056,887600.0
2009-08-20 11:40:00,9.26,9.27,9.25,9.26,350400.0,7.6056,7.6138,7.5974,7.6056,350400.0
2009-08-20 11:45:00,9.26,9.28,9.26,9.26,220400.0,7.6056,7.622,7.6056,7.6056,220400.0
2009-08-20 11:50:00,9.26,9.31,9.26,9.31,657600.0,7.6056,7.6467,7.6056,7.6467,657600.0
2009-08-20 11:55:00,9.31,9.31,9.25,9.27,471200.0,7.6467,7.6467,7.5974,7.6138,471200.0
2009-08-20 12:00:00,9.26,9.28,9.26,9.27,282000.0,7.6056,7.622,7.6056,7.6138,282000.0
2009-08-20 12:05:00,9.26,9.28,9.26,9.28,162000.0,7.6056,7.622,7.6056,7.622,162000.0
2009-08-20 12:10:00,9.28,9.3,9.27,9.29,270800.0,7.622,7.6385,7.6138,7.6303,270800.0
2009-08-20 12:15:00,9.29,9.31,9.29,9.3,129600.0,7.6303,7.6467,7.6303,7.6385,129600.0
2009-08-20 12:20:00,9.31,9.31,9.29,9.29,228400.0,7.6467,7.6467,7.6303,7.6303,228400.0
2009-08-20 12:25:00,9.29,9.33,9.29,9.32,239600.0,7.6303,7.6631,7.6303,7.6549,239600.0
2009-08-20 12:30:00,9.33,9.34,9.32,9.33,168400.0,7.6631,7.6713,7.6549,7.6631,168400.0
2009-08-20 12:35:00,9.33,9.33,9.31,9.33,80000.0,7.6631,7.6631,7.6467,7.6631,80000.0
2009-08-20 12:40:00,9.34,9.36,9.32,9.36,481200.0,7.6713,7.6878,7.6549,7.6878,481200.0
2009-08-20 12:45:00,9.36,9.41,9.36,9.4,476000.0,7.6878,7.7288,7.6878,7.7206,476000.0
2009-08-20 12:50:00,9.4,9.4,9.38,9.39,275600.0,7.7206,7.7206,7.7042,7.7124,275600.0
2009-08-20 12:55:00,9.39,9.39,9.36,9.38,128400.0,7.7124,7.7124,7.6878,7.7042,128400.0
2009-08-20 13:00:00,9.38,9.38,9.37,9.38,197200.0,7.7042,7.7042,7.696,7.7042,197200.0
2009-08-20 13:05:00,9.38,9.38,9.37,9.37,96400.0,7.7042,7.7042,7.696,7.696,96400.0
2009-08-20 13:10:00,9.37,9.37,9.35,9.35,172000.0,7.696,7.696,7.6795,7.6795,172000.0
2009-08-20 13:15:00,9.35,9.37,9.35,9.35,214000.0,7.6795,7.696,7.6795,7.6795,214000.0
2009-08-20 13:20:00,9.35,9.37,9.35,9.36,137600.0,7.6795,7.696,7.6795,7.6878,137600.0
2009-08-20 13:25:00,9.36,9.4,9.36,9.39,151200.0,7.6878,7.7206,7.6878,7.7124,151200.0
2009-08-20 13:30:00,9.39,9.42,9.39,9.42,285600.0,7.7124,7.737,7.7124,7.737,285600.0
2009-08-20 13:35:00,9.42,9.43,9.4,9.4,226800.0,7.737,7.7452,7.7206,7.7206,226800.0
2009-08-20 13:40:00,9.4,9.41,9.31,9.37,464400.0,7.7206,7.7288,7.6467,7.696,464400.0
2009-08-20 13:45:00,9.37,9.38,9.35,9.35,256800.0,7.696,7.7042,7.6795,7.6795,256800.0
2009-08-20 13:50:00,9.35,9.39,9.35,9.38,213600.0,7.6795,7.7124,7.6795,7.7042,213600.0
2009-08-20 13:55:00,9.38,9.39,9.36,9.36,252800.0,7.7042,7.7124,7.6878,7.6878,252800.0
2009-08-20 14:00:00,9.37,9.4,9.37,9.4,302400.0,7.696,7.7206,7.696,7.7206,302400.0
2009-08-20 14:05:00,9.4,9.4,9.38,9.4,193600.0,7.7206,7.7206,7.7042,7.7206,193600.0
2009-08-20 14:10:00,9.4,9.41,9.39,9.4,129200.0,7.7206,7.7288,7.7124,7.7206,129200.0
2009-08-20 14:15:00,9.41,9.42,9.4,9.4,164400.0,7.7288,7.737,7.7206,7.7206,164400.0
2009-08-20 14:20:00,9.4,9.4,9.38,9.4,277200.0,7.7206,7.7206,7.7042,7.7206,277200.0
2009-08-20 14:25:00,9.4,9.41,9.38,9.39,140000.0,7.7206,7.7288,7.7042,7.7124,140000.0
2009-08-20 14:30:00,9.4,9.4,9.37,9.38,256400.0,7.7206,7.7206,7.696,7.7042,256400.0
2009-08-20 14:35:00,9.38,9.39,9.36,9.39,291200.0,7.7042,7.7124,7.6878,7.7124,291200.0
2009-08-20 14:40:00,9.38,9.39,9.36,9.37,175600.0,7.7042,7.7124,7.6878,7.696,175600.0
2009-08-20 14:45:00,9.37,9.38,9.34,9.37,198400.0,7.696,7.7042,7.6713,7.696,198400.0
2009-08-20 14:50:00,9.38,9.4,9.36,9.39,170000.0,7.7042,7.7206,7.6878,7.7124,170000.0
2009-08-20 14:55:00,9.39,9.41,9.38,9.4,150000.0,7.7124,7.7288,7.7042,7.7206,150000.0
2009-08-20 15:00:00,9.4,9.44,9.4,9.42,509200.0,7.7206,7.7535,7.7206,7.737,509200.0
2009-08-20 15:05:00,9.43,9.46,9.42,9.44,394800.0,7.7452,7.7699,7.737,7.7535,394800.0
2009-08-20 15:10:00,9.45,9.45,9.43,9.44,275200.0,7.7617,7.7617,7.7452,7.7535,275200.0
2009-08-20 15:15:00,9.44,9.45,9.44,9.44,199200.0,7.7535,7.7617,7.7535,7.7535,199200.0
2009-08-20 15:20:00,9.44,9.47,9.44,9.47,483600.0,7.7535,7.7781,7.7535,7.7781,483600.0
2009-08-20 15:25:00,9.47,9.49,9.47,9.47,437200.0,7.7781,7.7945,7.7781,7.7781,437200.0
2009-08-20 15:30:00,9.47,9.54,9.47,9.49,1627600.0,7.7781,7.8356,7.7781,7.7945,1627600.0
2009-08-20 15:35:00,9.49,9.51,9.48,9.49,484000.0,7.7945,7.811,7.7863,7.7945,484000.0
2009-08-20 15:40:00,9.49,9.52,9.47,9.48,952800.0,7.7945,7.8192,7.7781,7.7863,952800.0
2009-08-20 15:45:00,9.48,9.5,9.43,9.45,913600.0,7.7863,7.8027,7.7452,7.7617,913600.0
2009-08-20 15:50:00,9.45,9.47,9.43,9.45,618400.0,7.7617,7.7781,7.7452,7.7617,618400.0
2009-08-20 15:55:00,9.45,9.49,9.43,9.48,1453600.0,7.7617,7.7945,7.7452,7.7863,1453600.0
2009-08-21 09:30:00,9.77,9.84,9.74,9.8,1590800.0,8.0245,8.082,7.9999,8.0491,1590800.0
2009-08-21 09:35:00,9.8,9.88,9.79,9.81,1973600.0,8.0491,8.1148,8.0409,8.0574,1973600.0
2009-08-21 09:40:00,9.81,9.9,9.81,9.84,1256000.0,8.0574,8.1313,8.0574,8.082,1256000.0
2009-08-21 09:45:00,9.84,9.87,9.8,9.81,1023200.0,8.082,8.1066,8.0491,8.0574,1023200.0
2009-08-21 09:50:00,9.81,9.81,9.76,9.81,1168400.0,8.0574,8.0574,8.0163,8.0574,1168400.0
2009-08-21 09:55:00,9.8,9.87,9.79,9.87,810000.0,8.0491,8.1066,8.0409,8.1066,810000.0
2009-08-21 10:00:00,9.88,10.17,9.87,10.15,4236800.0,8.1148,8.353,8.1066,8.3366,4236800.0
2009-08-21 10:05:00,10.16,10.17,10.11,10.12,1666000.0,8.3448,8.353,8.3038,8.312,1666000.0
2009-08-21 10:10:00,10.12,10.18,10.1,10.17,1291200.0,8.312,8.3613,8.2955,8.353,1291200.0
2009-08-21 10:15:00,10.17,10.23,10.16,10.17,1784400.0,8.353,8.4023,8.3448,8.353,1784400.0
2009-08-21 10:20:00,10.17,10.17,10.11,10.11,988000.0,8.353,8.353,8.3038,8.3038,988000.0
2009-08-21 10:25:00,10.12,10.14,10.08,10.09,642800.0,8.312,8.3284,8.2791,8.2873,642800.0
2009-08-21 10:30:00,10.09,10.13,10.08,10.13,408800.0,8.2873,8.3202,8.2791,8.3202,408800.0
2009-08-21 10:35:00,10.13,10.17,10.11,10.16,626400.0,8.3202,8.353,8.3038,8.3448,626400.0
2009-08-21 10:40:00,10.16,10.18,10.13,10.15,331600.0,8.3448,8.3613,8.3202,8.3366,331600.0
2009-08-21 10:45:00,10.15,10.15,10.1,10.1,806800.0,8.3366,8.3366,8.2955,8.2955,806800.0
2009-08-21 10:50:00,10.1,10.11,10.05,10.07,1087600.0,8.2955,8.3038,8.2545,8.2709,1087600.0
2009-08-21 10:55:00,10.07,10.12,10.07,10.12,348400.0,8.2709,8.312,8.2709,8.312,348400.0
2009-08-21 11:00:00,10.12,10.15,10.1,10.13,589600.0,8.312,8.3366,8.2955,8.3202,589600.0
2009-08-21 11:05:00,10.13,10.16,10.13,10.16,255200.0,8.3202,8.3448,8.3202,8.3448,255200.0
2009-08-21 11:10:00,10.16,10.16,10.13,10.13,159600.0,8.3448,8.3448,8.3202,8.3202,159600.0
2009-08-21 11:15:00,10.13,10.14,10.11,10.11,174400.0,8.3202,8.3284,8.3038,8.3038,174400.0
2009-08-21 11:20:00,10.12,10.15,10.11,10.15,209600.0,8.312,8.3366,8.3038,8.3366,209600.0
2009-08-21 11:25:00,10.14,10.16,10.13,10.14,231600.0,8.3284,8.3448,8.3202,8.3284,231600.0
2009-08-21 11:30:00,10.14,10.15,10.11,10.14,206000.0,8.3284,8.3366,8.3038,8.3284,206000.0
2009-08-21 11:35:00,10.14,10.15,10.11,10.13,201200.0,8.3284,8.3366,8.3038,8.3202,201200.0
2009-08-21 11:40:00,10.13,10.15,10.13,10.15,148000.0,8.3202,8.3366,8.3202,8.3366,148000.0
2009-08-21 11:45:00,10.15,10.17,10.14,10.17,221600.0,8.3366,8.353,8.3284,8.353,221600.0
2009-08-21 11:50:00,10.17,10.17,10.14,10.14,189600.0,8.353,8.353,8.3284,8.3284,189600.0
2009-08-21 11:55:00,10.14,10.15,10.13,10.14,112000.0,8.3284,8.3366,8.3202,8.3284,112000.0
2009-08-21 12:00:00,10.14,10.14,10.12,10.13,132000.0,8.3284,8.3284,8.312,8.3202,132000.0
2009-08-21 12:05:00,10.13,10.15,10.13,10.14,105200.0,8.3202,8.3366,8.3202,8.3284,105200.0
2009-08-21 12:10:00,10.14,10.15,10.13,10.13,73200.0,8.3284,8.3366,8.3202,8.3202,73200.0
2009-08-21 12:15:00,10.13,10.13,10.1,10.11,128000.0,8.3202,8.3202,8.2955,8.3038,128000.0
2009-08-21 12:20:00,10.12,10.13,10.1,10.12,238000.0,8.312,8.3202,8.2955,8.312,238000.0
2009-08-21 12:25:00,10.13,10.14,10.12,10.13,276000.0,8.3202,8.3284,8.312,8.3202,276000.0
2009-08-21 12:30:00,10.13,10.14,10.11,10.11,54800.0,8.3202,8.3284,8.3038,8.3038,54800.0
2009-08-21 12:35:00,10.12,10.12,10.09,10.09,174000.0,8.312,8.312,8.2873,8.2873,174000.0
2009-08-21 12:40:00,10.09,10.12,10.09,10.11,70400.0,8.2873,8.312,8.2873,8.3038,70400.0
2009-08-21 12:45:00,10.12,10.13,10.11,10.12,116800.0,8.312,8.3202,8.3038,8.312,116800.0
2009-08-21 12:50:00,10.12,10.13,10.1,10.12,138000.0,8.312,8.3202,8.2955,8.312,138000.0
2009-08-21 12:55:00,10.11,10.12,10.1,10.12,155200.0,8.3038,8.312,8.2955,8.312,155200.0
2009-08-21 13:00:00,10.11,10.13,10.1,10.11,218400.0,8.3038,8.3202,8.2955,8.3038,218400.0
2009-08-21 13:05:00,10.11,10.12,10.1,10.11,73200.0,8.3038,8.312,8.2955,8.3038,73200.0
2009-08-21 13:10:00,10.11,10.11,10.1,10.11,62400.0,8.3038,8.3038,8.2955,8.3038,62400.0
2009-08-21 13:15:00,10.11,10.14,10.1,10.14,267200.0,8.3038,8.3284,8.2955,8.3284,267200.0
2009-08-21 13:20:00,10.14,10.16,10.14,10.15,415600.0,8.3284,8.3448,8.3284,8.3366,415600.0
2009-08-21 13:25:00,10.15,10.15,10.12,10.13,111200.0,8.3366,8.3366,8.312,8.3202,111200.0
2009-08-21 13:30:00,10.13,10.13,10.09,10.09,183200.0,8.3202,8.3202,8.2873,8.2873,183200.0
2009-08-21 13:35:00,10.09,10.11,10.08,10.1,421200.0,8.2873,8.3038,8.2791,8.2955,421200.0
2009-08-21 13:40:00,10.1,10.11,10.07,10.08,587600.0,8.2955,8.3038,8.2709,8.2791,587600.0
2009-08-21 13:45:00,10.08,10.08,10.05,10.05,239200.0,8.2791,8.2791,8.2545,8.2545,239200.0
2009-08-21 13:50:00,10.06,10.07,10.05,10.06,180400.0,8.2627,8.2709,8.2545,8.2627,180400.0
2009-08-21 13:55:00,10.06,10.06,10.04,10.05,296000.0,8.2627,8.2627,8.2463,8.2545,296000.0
2009-08-21 14:00:00,10.05,10.07,10.03,10.05,424800.0,8.2545,8.2709,8.2381,8.2545,424800.0
2009-08-21 14:05:00,10.05,10.06,10.04,10.06,210000.0,8.2545,8.2627,8.2463,8.2627,210000.0
2009-08-21 14:10:00,10.05,10.08,10.04,10.07,358400.0,8.2545,8.2791,8.2463,8.2709,358400.0
2009-08-21 14:15:00,10.07,10.08,10.06,10.06,241200.0,8.2709,8.2791,8.2627,8.2627,241200.0
2009-08-21 14:20:00,10.06,10.07,10.05,10.06,123200.0,8.2627,8.2709,8.2545,8.2627,123200.0
2009-08-21 14:25:00,10.06,10.07,10.06,10.06,46400.0,8.2627,8.2709,8.2627,8.2627,46400.0
2009-08-21 14:30:00,10.07,10.1,10.06,10.1,234800.0,8.2709,8.2955,8.2627,8.2955,234800.0
2009-08-21 14:35:00,10.1,10.11,10.08,10.09,190000.0,8.2955,8.3038,8.2791,8.2873,190000.0
2009-08-21 14:40:00,10.09,10.09,10.06,10.06,102000.0,8.2873,8.2873,8.2627,8.2627,102000.0
2009-08-21 14:45:00,10.06,10.07,10.06,10.06,64400.0,8.2627,8.2709,8.2627,8.2627,64400.0
2009-08-21 14:50:00,10.05,10.06,10.05,10.05,109600.0,8.2545,8.2627,8.2545,8.2545,109600.0
2009-08-21 14:55:00,10.05,10.08,10.04,10.08,154400.0,8.2545,8.2791,8.2463,8.2791,154400.0
2009-08-21 15:00:00,10.08,10.12,10.07,10.11,357600.0,8.2791,8.312,8.2709,8.3038,357600.0
2009-08-21 15:05:00,10.11,10.12,10.09,10.1,274400.0,8.3038,8.312,8.2873,8.2955,274400.0
2009-08-21 15:10:00,10.1,10.14,10.09,10.14,405600.0,8.2955,8.3284,8.2873,8.3284,405600.0
2009-08-21 15:15:00,10.14,10.21,10.14,10.16,907600.0,8.3284,8.3859,8.3284,8.3448,907600.0
2009-08-21 15:20:00,10.16,10.16,10.13,10.16,612400.0,8.3448,8.3448,8.3202,8.3448,612400.0
2009-08-21 15:25:00,10.16,10.17,10.15,10.15,354000.0,8.3448,8.353,8.3366,8.3366,354000.0
2009-08-21 15:30:00,10.16,10.19,10.15,10.17,487600.0,8.3448,8.3695,8.3366,8.353,487600.0
2009-08-21 15:35:00,10.17,10.17,10.13,10.16,698000.0,8.353,8.353,8.3202,8.3448,698000.0
2009-08-21 15:40:00,10.16,10.18,10.13,10.15,564400.0,8.3448,8.3613,8.3202,8.3366,564400.0
2009-08-21 15:45:00,10.15,10.17,10.13,10.16,1076000.0,8.3366,8.353,8.3202,8.3448,1076000.0
2009-08-21 15:50:00,10.16,10.19,10.15,10.16,1140800.0,8.3448,8.3695,8.3366,8.3448,1140800.0
2009-08-21 15:55:00,10.17,10.17,10.1,10.12,1692800.0,8.353,8.353,8.2955,8.312,1692800.0
2009-08-24 09:30:00,10.26,10.42,10.19,10.36,2562400.0,8.427,8.5584,8.3695,8.5091,2562400.0
2009-08-24 09:35:00,10.36,10.43,10.31,10.43,2109200.0,8.5091,8.5666,8.468,8.5666,2109200.0
2009-08-24 09:40:00,10.43,10.45,10.32,10.34,1506800.0,8.5666,8.583,8.4762,8.4927,1506800.0
2009-08-24 09:45:00,10.34,10.38,10.24,10.27,1241600.0,8.4927,8.5255,8.4105,8.4352,1241600.0
2009-08-24 09:50:00,10.27,10.3,10.24,10.28,907200.0,8.4352,8.4598,8.4105,8.4434,907200.0
2009-08-24 09:55:00,10.28,10.36,10.28,10.31,1766000.0,8.4434,8.5091,8.4434,8.468,1766000.0
2009-08-24 10:00:00,10.31,10.35,10.29,10.32,942800.0,8.468,8.5009,8.4516,8.4762,942800.0
2009-08-24 10:05:00,10.33,10.4,10.31,10.37,1499600.0,8.4845,8.5419,8.468,8.5173,1499600.0
2009-08-24 10:10:00,10.37,10.4,10.34,10.34,1042400.0,8.5173,8.5419,8.4927,8.4927,1042400.0
2009-08-24 10:15:00,10.34,10.38,10.33,10.38,434000.0,8.4927,8.5255,8.4845,8.5255,434000.0
2009-08-24 10:20:00,10.38,10.39,10.36,10.38,424400.0,8.5255,8.5337,8.5091,8.5255,424400.0
2009-08-24 10:25:00,10.38,10.42,10.36,10.38,1098400.0,8.5255,8.5584,8.5091,8.5255,1098400.0
2009-08-24 10:30:00,10.39,10.39,10.36,10.38,520800.0,8.5337,8.5337,8.5091,8.5255,520800.0
2009-08-24 10:35:00,10.38,10.39,10.32,10.35,538000.0,8.5255,8.5337,8.4762,8.5009,538000.0
2009-08-24 10:40:00,10.34,10.37,10.34,10.36,349600.0,8.4927,8.5173,8.4927,8.5091,349600.0
2009-08-24 10:45:00,10.37,10.37,10.35,10.37,310000.0,8.5173,8.5173,8.5009,8.5173,310000.0
2009-08-24 10:50:00,10.37,10.38,10.35,10.37,215600.0,8.5173,8.5255,8.5009,8.5173,215600.0
2009-08-24 10:55:00,10.37,10.4,10.36,10.39,411600.0,8.5173,8.5419,8.5091,8.5337,411600.0
2009-08-24 11:00:00,10.39,10.42,10.38,10.42,350400.0,8.5337,8.5584,8.5255,8.5584,350400.0
2009-08-24 11:05:00,10.42,10.43,10.4,10.42,463600.0,8.5584,8.5666,8.5419,8.5584,463600.0
2009-08-24 11:10:00,10.42,10.42,10.4,10.41,139600.0,8.5584,8.5584,8.5419,8.5502,139600.0
2009-08-24 11:15:00,10.41,10.41,10.39,10.39,116000.0,8.5502,8.5502,8.5337,8.5337,116000.0
2009-08-24 11:20:00,10.39,10.4,10.38,10.38,177200.0,8.5337,8.5419,8.5255,8.5255,177200.0
2009-08-24 11:25:00,10.38,10.4,10.34,10.36,426000.0,8.5255,8.5419,8.4927,8.5091,426000.0
2009-08-24 11:30:00,10.36,10.37,10.34,10.35,302400.0,8.5091,8.5173,8.4927,8.5009,302400.0
2009-08-24 11:35:00,10.35,10.36,10.34,10.35,211200.0,8.5009,8.5091,8.4927,8.5009,211200.0
2009-08-24 11:40:00,10.35,10.36,10.34,10.34,142000.0,8.5009,8.5091,8.4927,8.4927,142000.0
2009-08-24 11:45:00,10.34,10.36,10.33,10.35,374800.0,8.4927,8.5091,8.4845,8.5009,374800.0
2009-08-24 11:50:00,10.34,10.35,10.31,10.31,356000.0,8.4927,8.5009,8.468,8.468,356000.0
2009-08-24 11:55:00,10.32,10.32,10.29,10.3,288000.0,8.4762,8.4762,8.4516,8.4598,288000.0
2009-08-24 12:00:00,10.3,10.31,10.28,10.31,334400.0,8.4598,8.468,8.4434,8.468,334400.0
2009-08-24 12:05:00,10.31,10.31,10.28,10.28,203600.0,8.468,8.468,8.4434,8.4434,203600.0
2009-08-24 12:10:00,10.28,10.31,10.28,10.3,192000.0,8.4434,8.468,8.4434,8.4598,192000.0
2009-08-24 12:15:00,10.3,10.32,10.3,10.3,141600.0,8.4598,8.4762,8.4598,8.4598,141600.0
2009-08-24 12:20:00,10.31,10.31,10.29,10.3,163600.0,8.468,8.468,8.4516,8.4598,163600.0
2009-08-24 12:25:00,10.3,10.31,10.29,10.29,182800.0,8.4598,8.468,8.4516,8.4516,182800.0
2009-08-24 12:30:00,10.3,10.31,10.28,10.29,72000.0,8.4598,8.468,8.4434,8.4516,72000.0
2009-08-24 12:35:00,10.28,10.31,10.27,10.3,529200.0,8.4434,8.468,8.4352,8.4598,529200.0
2009-08-24 12:40:00,10.3,10.33,10.3,10.32,267600.0,8.4598,8.4845,8.4598,8.4762,267600.0
2009-08-24 12:45:00,10.32,10.32,10.29,10.29,82800.0,8.4762,8.4762,8.4516,8.4516,82800.0
2009-08-24 12:50:00,10.3,10.31,10.29,10.29,120000.0,8.4598,8.468,8.4516,8.4516,120000.0
2009-08-24 12:55:00,10.29,10.3,10.25,10.27,405200.0,8.4516,8.4598,8.4187,8.4352,405200.0
2009-08-24 13:00:00,10.27,10.27,10.22,10.23,678800.0,8.4352,8.4352,8.3941,8.4023,678800.0
2009-08-24 13:05:00,10.23,10.23,10.11,10.11,1204800.0,8.4023,8.4023,8.3038,8.3038,1204800.0
2009-08-24 13:10:00,10.12,10.17,10.1,10.13,714400.0,8.312,8.353,8.2955,8.3202,714400.0
2009-08-24 13:15:00,10.13,10.16,10.12,10.15,499600.0,8.3202,8.3448,8.312,8.3366,499600.0
2009-08-24 13:20:00,10.15,10.16,10.06,10.07,611600.0,8.3366,8.3448,8.2627,8.2709,611600.0
2009-08-24 13:25:00,10.06,10.1,10.04,10.04,675200.0,8.2627,8.2955,8.2463,8.2463,675200.0
2009-08-24 13:30:00,10.04,10.08,10.02,10.07,303600.0,8.2463,8.2791,8.2298,8.2709,303600.0
2009-08-24 13:35:00,10.07,10.13,10.07,10.12,262000.0,8.2709,8.3202,8.2709,8.312,262000.0
2009-08-24 13:40:00,10.12,10.17,10.11,10.16,847200.0,8.312,8.353,8.3038,8.3448,847200.0
2009-08-24 13:45:00,10.15,10.16,10.14,10.15,284400.0,8.3366,8.3448,8.3284,8.3366,284400.0
2009-08-24 13:50:00,10.15,10.16,10.14,10.15,158800.0,8.3366,8.3448,8.3284,8.3366,158800.0
2009-08-24 13:55:00,10.15,10.15,10.12,10.13,228000.0,8.3366,8.3366,8.312,8.3202,228000.0
2009-08-24 14:00:00,10.13,10.13,10.11,10.11,129600.0,8.3202,8.3202,8.3038,8.3038,129600.0
2009-08-24 14:05:00,10.11,10.15,10.11,10.13,148800.0,8.3038,8.3366,8.3038,8.3202,148800.0
2009-08-24 14:10:00,10.13,10.17,10.12,10.17,170400.0,8.3202,8.353,8.312,8.353,170400.0
2009-08-24 14:15:00,10.17,10.21,10.17,10.18,430800.0,8.353,8.3859,8.353,8.3613,430800.0
2009-08-24 14:20:00,10.18,10.18,10.15,10.15,152000.0,8.3613,8.3613,8.3366,8.3366,152000.0
2009-08-24 14:25:00,10.15,10.15,10.11,10.14,223600.0,8.3366,8.3366,8.3038,8.3284,223600.0
2009-08-24 14:30:00,10.14,10.16,10.12,10.12,398400.0,8.3284,8.3448,8.312,8.312,398400.0
2009-08-24 14:35:00,10.13,10.17,10.12,10.17,340000.0,8.3202,8.353,8.312,8.353,340000.0
2009-08-24 14:40:00,10.17,10.17,10.14,10.15,113200.0,8.353,8.353,8.3284,8.3366,113200.0
2009-08-24 14:45:00,10.15,10.15,10.12,10.12,319600.0,8.3366,8.3366,8.312,8.312,319600.0
2009-08-24 14:50:00,10.12,10.16,10.12,10.15,431200.0,8.312,8.3448,8.312,8.3366,431200.0
2009-08-24 14:55:00,10.14,10.16,10.12,10.14,232400.0,8.3284,8.3448,8.312,8.3284,232400.0
2009-08-24 15:00:00,10.13,10.13,10.07,10.08,341200.0,8.3202,8.3202,8.2709,8.2791,341200.0
2009-08-24 15:05:00,10.08,10.09,10.0,10.01,1193600.0,8.2791,8.2873,8.2134,8.2216,1193600.0
2009-08-24 15:10:00,10.01,10.05,10.01,10.04,565600.0,8.2216,8.2545,8.2216,8.2463,565600.0
2009-08-24 15:15:00,10.04,10.04,9.99,10.0,964400.0,8.2463,8.2463,8.2052,8.2134,964400.0
2009-08-24 15:20:00,9.99,10.02,9.97,10.02,568400.0,8.2052,8.2298,8.1888,8.2298,568400.0
2009-08-24 15:25:00,10.02,10.11,10.02,10.09,789600.0,8.2298,8.3038,8.2298,8.2873,789600.0
2009-08-24 15:30:00,10.09,10.15,10.06,10.14,677600.0,8.2873,8.3366,8.2627,8.3284,677600.0
2009-08-24 15:35:00,10.15,10.15,10.06,10.06,715200.0,8.3366,8.3366,8.2627,8.2627,715200.0
2009-08-24 15:40:00,10.06,10.1,10.01,10.02,717600.0,8.2627,8.2955,8.2216,8.2298,717600.0
2009-08-24 15:45:00,10.02,10.06,9.99,10.03,995600.0,8.2298,8.2627,8.2052,8.2381,995600.0
2009-08-24 15:50:00,10.03,10.09,10.03,10.07,765200.0,8.2381,8.2873,8.2381,8.2709,765200.0
2009-08-24 15:55:00,10.08,10.1,10.06,10.09,1208800.0,8.2791,8.2955,8.2627,8.2873,1208800.0
2009-08-25 09:30:00,10.26,10.36,10.25,10.25,1332400.0,8.427,8.5091,8.4187,8.4187,1332400.0
2009-08-25 09:35:00,10.25,10.27,10.16,10.24,2346400.0,8.4187,8.4352,8.3448,8.4105,2346400.0
2009-08-25 09:40:00,10.24,10.33,10.22,10.31,1426400.0,8.4105,8.4845,8.3941,8.468,1426400.0
2009-08-25 09:45:00,10.31,10.36,10.26,10.3,1180800.0,8.468,8.5091,8.427,8.4598,1180800.0
2009-08-25 09:50:00,10.3,10.38,10.3,10.35,1263600.0,8.4598,8.5255,8.4598,8.5009,1263600.0
2009-08-25 09:55:00,10.35,10.41,10.33,10.37,1191600.0,8.5009,8.5502,8.4845,8.5173,1191600.0
2009-08-25 10:00:00,10.37,10.56,10.36,10.44,4355200.0,8.5173,8.6734,8.5091,8.5748,4355200.0
2009-08-25 10:05:00,10.44,10.49,10.35,10.4,1322000.0,8.5748,8.6159,8.5009,8.5419,1322000.0
2009-08-25 10:10:00,10.39,10.42,10.3,10.33,1332000.0,8.5337,8.5584,8.4598,8.4845,1332000.0
2009-08-25 10:15:00,10.33,10.37,10.18,10.22,2046000.0,8.4845,8.5173,8.3613,8.3941,2046000.0
2009-08-25 10:20:00,10.21,10.28,10.18,10.23,1142400.0,8.3859,8.4434,8.3613,8.4023,1142400.0
2009-08-25 10:25:00,10.22,10.26,10.17,10.18,1205600.0,8.3941,8.427,8.353,8.3613,1205600.0
2009-08-25 10:30:00,10.18,10.22,10.16,10.21,1210400.0,8.3613,8.3941,8.3448,8.3859,1210400.0
2009-08-25 10:35:00,10.22,10.28,10.22,10.27,597600.0,8.3941,8.4434,8.3941,8.4352,597600.0
2009-08-25 10:40:00,10.27,10.32,10.26,10.32,602400.0,8.4352,8.4762,8.427,8.4762,602400.0
2009-08-25 10:45:00,10.32,10.32,10.26,10.28,667600.0,8.4762,8.4762,8.427,8.4434,667600.0
2009-08-25 10:50:00,10.27,10.31,10.24,10.24,611200.0,8.4352,8.468,8.4105,8.4105,611200.0
2009-08-25 10:55:00,10.24,10.3,10.24,10.3,367200.0,8.4105,8.4598,8.4105,8.4598,367200.0
2009-08-25 11:00:00,10.3,10.35,10.29,10.35,485200.0,8.4598,8.5009,8.4516,8.5009,485200.0
2009-08-25 11:05:00,10.34,10.35,10.31,10.31,179600.0,8.4927,8.5009,8.468,8.468,179600.0
2009-08-25 11:10:00,10.31,10.34,10.3,10.32,166800.0,8.468,8.4927,8.4598,8.4762,166800.0
2009-08-25 11:15:00,10.33,10.33,10.3,10.31,217600.0,8.4845,8.4845,8.4598,8.468,217600.0
2009-08-25 11:20:00,10.31,10.33,10.29,10.29,226400.0,8.468,8.4845,8.4516,8.4516,226400.0
2009-08-25 11:25:00,10.29,10.35,10.28,10.34,470000.0,8.4516,8.5009,8.4434,8.4927,470000.0
2009-08-25 11:30:00,10.34,10.35,10.32,10.35,188400.0,8.4927,8.5009,8.4762,8.5009,188400.0
2009-08-25 11:35:00,10.35,10.36,10.32,10.35,240000.0,8.5009,8.5091,8.4762,8.5009,240000.0
2009-08-25 11:40:00,10.35,10.39,10.34,10.35,412800.0,8.5009,8.5337,8.4927,8.5009,412800.0
2009-08-25 11:45:00,10.36,10.36,10.33,10.33,463600.0,8.5091,8.5091,8.4845,8.4845,463600.0
2009-08-25 11:50:00,10.34,10.36,10.34,10.36,280400.0,8.4927,8.5091,8.4927,8.5091,280400.0
2009-08-25 11:55:00,10.36,10.37,10.34,10.36,188000.0,8.5091,8.5173,8.4927,8.5091,188000.0
2009-08-25 12:00:00,10.36,10.37,10.36,10.37,177600.0,8.5091,8.5173,8.5091,8.5173,177600.0
2009-08-25 12:05:00,10.37,10.38,10.35,10.38,326400.0,8.5173,8.5255,8.5009,8.5255,326400.0
2009-08-25 12:10:00,10.38,10.38,10.37,10.38,97600.0,8.5255,8.5255,8.5173,8.5255,97600.0
2009-08-25 12:15:00,10.38,10.4,10.38,10.4,214400.0,8.5255,8.5419,8.5255,8.5419,214400.0
2009-08-25 12:20:00,10.4,10.43,10.38,10.43,294800.0,8.5419,8.5666,8.5255,8.5666,294800.0
2009-08-25 12:25:00,10.43,10.46,10.43,10.45,468400.0,8.5666,8.5912,8.5666,8.583,468400.0
2009-08-25 12:30:00,10.45,10.49,10.43,10.43,696400.0,8.583,8.6159,8.5666,8.5666,696400.0
2009-08-25 12:35:00,10.44,10.46,10.44,10.46,79200.0,8.5748,8.5912,8.5748,8.5912,79200.0
2009-08-25 12:40:00,10.46,10.46,10.45,10.45,205200.0,8.5912,8.5912,8.583,8.583,205200.0
2009-08-25 12:45:00,10.45,10.46,10.44,10.44,167600.0,8.583,8.5912,8.5748,8.5748,167600.0
2009-08-25 12:50:00,10.45,10.45,10.4,10.4,414000.0,8.583,8.583,8.5419,8.5419,414000.0
2009-08-25 12:55:00,10.4,10.4,10.35,10.35,531600.0,8.5419,8.5419,8.5009,8.5009,531600.0
2009-08-25 13:00:00,10.35,10.39,10.34,10.37,400000.0,8.5009,8.5337,8.4927,8.5173,400000.0
2009-08-25 13:05:00,10.38,10.38,10.35,10.35,228400.0,8.5255,8.5255,8.5009,8.5009,228400.0
2009-08-25 13:10:00,10.35,10.38,10.35,10.37,152400.0,8.5009,8.5255,8.5009,8.5173,152400.0
2009-08-25 13:15:00,10.37,10.38,10.34,10.34,204400.0,8.5173,8.5255,8.4927,8.4927,204400.0
2009-08-25 13:20:00,10.35,10.35,10.27,10.34,884000.0,8.5009,8.5009,8.4352,8.4927,884000.0
2009-08-25 13:25:00,10.34,10.34,10.28,10.31,313600.0,8.4927,8.4927,8.4434,8.468,313600.0
2009-08-25 13:30:00,10.3,10.32,10.29,10.31,496000.0,8.4598,8.4762,8.4516,8.468,496000.0
2009-08-25 13:35:00,10.3,10.37,10.28,10.36,492800.0,8.4598,8.5173,8.4434,8.5091,492800.0
2009-08-25 13:40:00,10.36,10.36,10.34,10.34,135200.0,8.5091,8.5091,8.4927,8.4927,135200.0
2009-08-25 13:45:00,10.34,10.34,10.31,10.33,203200.0,8.4927,8.4927,8.468,8.4845,203200.0
2009-08-25 13:50:00,10.33,10.34,10.3,10.3,206800.0,8.4845,8.4927,8.4598,8.4598,206800.0
2009-08-25 13:55:00,10.31,10.31,10.27,10.29,296800.0,8.468,8.468,8.4352,8.4516,296800.0
2009-08-25 14:00:00,10.29,10.32,10.25,10.31,579200.0,8.4516,8.4762,8.4187,8.468,579200.0
2009-08-25 14:05:00,10.31,10.33,10.31,10.31,269200.0,8.468,8.4845,8.468,8.468,269200.0
2009-08-25 14:10:00,10.31,10.31,10.28,10.3,161200.0,8.468,8.468,8.4434,8.4598,161200.0
2009-08-25 14:15:00,10.3,10.36,10.3,10.35,577600.0,8.4598,8.5091,8.4598,8.5009,577600.0
2009-08-25 14:20:00,10.35,10.36,10.32,10.34,444000.0,8.5009,8.5091,8.4762,8.4927,444000.0
2009-08-25 14:25:00,10.34,10.35,10.32,10.33,259200.0,8.4927,8.5009,8.4762,8.4845,259200.0
2009-08-25 14:30:00,10.34,10.34,10.32,10.32,79600.0,8.4927,8.4927,8.4762,8.4762,79600.0
2009-08-25 14:35:00,10.32,10.32,10.2,10.23,741200.0,8.4762,8.4762,8.3777,8.4023,741200.0
2009-08-25 14:40:00,10.23,10.26,10.2,10.25,774400.0,8.4023,8.427,8.3777,8.4187,774400.0
2009-08-25 14:45:00,10.25,10.28,10.24,10.27,301200.0,8.4187,8.4434,8.4105,8.4352,301200.0
2009-08-25 14:50:00,10.27,10.3,10.27,10.3,693200.0,8.4352,8.4598,8.4352,8.4598,693200.0
2009-08-25 14:55:00,10.29,10.3,10.25,10.29,527200.0,8.4516,8.4598,8.4187,8.4516,527200.0
2009-08-25 15:00:00,10.3,10.35,10.3,10.33,700800.0,8.4598,8.5009,8.4598,8.4845,700800.0
2009-08-25 15:05:00,10.32,10.34,10.3,10.31,256800.0,8.4762,8.4927,8.4598,8.468,256800.0
2009-08-25 15:10:00,10.31,10.33,10.31,10.32,356800.0,8.468,8.4845,8.468,8.4762,356800.0
2009-08-25 15:15:00,10.32,10.32,10.29,10.3,285200.0,8.4762,8.4762,8.4516,8.4598,285200.0
2009-08-25 15:20:00,10.3,10.36,10.29,10.34,433600.0,8.4598,8.5091,8.4516,8.4927,433600.0
2009-08-25 15:25:00,10.34,10.35,10.31,10.31,342800.0,8.4927,8.5009,8.468,8.468,342800.0
2009-08-25 15:30:00,10.31,10.31,10.22,10.24,519600.0,8.468,8.468,8.3941,8.4105,519600.0
2009-08-25 15:35:00,10.24,10.29,10.24,10.28,474000.0,8.4105,8.4516,8.4105,8.4434,474000.0
2009-08-25 15:40:00,10.29,10.3,10.25,10.27,453600.0,8.4516,8.4598,8.4187,8.4352,453600.0
2009-08-25 15:45:00,10.26,10.28,10.23,10.24,853600.0,8.427,8.4434,8.4023,8.4105,853600.0
2009-08-25 15:50:00,10.24,10.32,10.24,10.28,1642800.0,8.4105,8.4762,8.4105,8.4434,1642800.0
2009-08-25 15:55:00,10.28,10.28,10.21,10.24,1331600.0,8.4434,8.4434,8.3859,8.4105,1331600.0
2009-08-26 09:30:00,10.21,10.27,10.12,10.21,1093200.0,8.3859,8.4352,8.312,8.3859,1093200.0
2009-08-26 09:35:00,10.21,10.22,10.11,10.22,1306400.0,8.3859,8.3941,8.3038,8.3941,1306400.0
2009-08-26 09:40:00,10.22,10.25,10.14,10.18,837200.0,8.3941,8.4187,8.3284,8.3613,837200.0
2009-08-26 09:45:00,10.18,10.2,10.1,10.11,1226400.0,8.3613,8.3777,8.2955,8.3038,1226400.0
2009-08-26 09:50:00,10.11,10.18,10.07,10.17,883600.0,8.3038,8.3613,8.2709,8.353,883600.0
2009-08-26 09:55:00,10.17,10.2,10.14,10.2,1497600.0,8.353,8.3777,8.3284,8.3777,1497600.0
2009-08-26 10:00:00,10.2,10.33,10.19,10.29,2084400.0,8.3777,8.4845,8.3695,8.4516,2084400.0
2009-08-26 10:05:00,10.29,10.35,10.29,10.32,1359200.0,8.4516,8.5009,8.4516,8.4762,1359200.0
2009-08-26 10:10:00,10.32,10.41,10.29,10.39,1082000.0,8.4762,8.5502,8.4516,8.5337,1082000.0
2009-08-26 10:15:00,10.4,10.44,10.38,10.41,910400.0,8.5419,8.5748,8.5255,8.5502,910400.0
2009-08-26 10:20:00,10.42,10.45,10.39,10.4,768400.0,8.5584,8.583,8.5337,8.5419,768400.0
2009-08-26 10:25:00,10.4,10.4,10.34,10.35,371200.0,8.5419,8.5419,8.4927,8.5009,371200.0
2009-08-26 10:30:00,10.36,10.4,10.31,10.39,912400.0,8.5091,8.5419,8.468,8.5337,912400.0
2009-08-26 10:35:00,10.38,10.43,10.36,10.41,997200.0,8.5255,8.5666,8.5091,8.5502,997200.0
2009-08-26 10:40:00,10.41,10.41,10.31,10.32,444000.0,8.5502,8.5502,8.468,8.4762,444000.0
2009-08-26 10:45:00,10.31,10.32,10.28,10.31,484800.0,8.468,8.4762,8.4434,8.468,484800.0
2009-08-26 10:50:00,10.31,10.34,10.3,10.34,478400.0,8.468,8.4927,8.4598,8.4927,478400.0
2009-08-26 10:55:00,10.34,10.34,10.3,10.32,456000.0,8.4927,8.4927,8.4598,8.4762,456000.0
2009-08-26 11:00:00,10.33,10.34,10.3,10.31,371200.0,8.4845,8.4927,8.4598,8.468,371200.0
2009-08-26 11:05:00,10.31,10.31,10.22,10.22,405200.0,8.468,8.468,8.3941,8.3941,405200.0
2009-08-26 11:10:00,10.22,10.24,10.18,10.2,458400.0,8.3941,8.4105,8.3613,8.3777,458400.0
2009-08-26 11:15:00,10.21,10.23,10.2,10.22,312000.0,8.3859,8.4023,8.3777,8.3941,312000.0
2009-08-26 11:20:00,10.22,10.22,10.16,10.19,541200.0,8.3941,8.3941,8.3448,8.3695,541200.0
2009-08-26 11:25:00,10.19,10.22,10.18,10.21,522400.0,8.3695,8.3941,8.3613,8.3859,522400.0
2009-08-26 11:30:00,10.21,10.21,10.17,10.19,435200.0,8.3859,8.3859,8.353,8.3695,435200.0
2009-08-26 11:35:00,10.19,10.19,10.1,10.13,351200.0,8.3695,8.3695,8.2955,8.3202,351200.0
2009-08-26 11:40:00,10.13,10.15,10.12,10.13,293200.0,8.3202,8.3366,8.312,8.3202,293200.0
2009-08-26 11:45:00,10.13,10.17,10.12,10.16,316400.0,8.3202,8.353,8.312,8.3448,316400.0
2009-08-26 11:50:00,10.17,10.2,10.16,10.19,352400.0,8.353,8.3777,8.3448,8.3695,352400.0
2009-08-26 11:55:00,10.19,10.19,10.14,10.15,216800.0,8.3695,8.3695,8.3284,8.3366,216800.0
2009-08-26 12:00:00,10.15,10.17,10.13,10.16,104000.0,8.3366,8.353,8.3202,8.3448,104000.0
2009-08-26 12:05:00,10.17,10.18,10.13,10.15,156000.0,8.353,8.3613,8.3202,8.3366,156000.0
2009-08-26 12:10:00,10.15,10.21,10.15,10.2,306000.0,8.3366,8.3859,8.3366,8.3777,306000.0
2009-08-26 12:15:00,10.2,10.22,10.19,10.22,243200.0,8.3777,8.3941,8.3695,8.3941,243200.0
2009-08-26 12:20:00,10.22,10.24,10.22,10.22,284000.0,8.3941,8.4105,8.3941,8.3941,284000.0
2009-08-26 12:25:00,10.22,10.22,10.19,10.21,259600.0,8.3941,8.3941,8.3695,8.3859,259600.0
2009-08-26 12:30:00,10.21,10.21,10.18,10.21,186400.0,8.3859,8.3859,8.3613,8.3859,186400.0
2009-08-26 12:35:00,10.21,10.23,10.18,10.21,280800.0,8.3859,8.4023,8.3613,8.3859,280800.0
2009-08-26 12:40:00,10.2,10.21,10.17,10.19,206000.0,8.3777,8.3859,8.353,8.3695,206000.0
2009-08-26 12:45:00,10.19,10.2,10.17,10.2,170400.0,8.3695,8.3777,8.353,8.3777,170400.0
2009-08-26 12:50:00,10.2,10.21,10.18,10.2,98800.0,8.3777,8.3859,8.3613,8.3777,98800.0
2009-08-26 12:55:00,10.2,10.21,10.19,10.2,230800.0,8.3777,8.3859,8.3695,8.3777,230800.0
2009-08-26 13:00:00,10.2,10.21,10.15,10.15,198400.0,8.3777,8.3859,8.3366,8.3366,198400.0
2009-08-26 13:05:00,10.16,10.16,10.11,10.13,249600.0,8.3448,8.3448,8.3038,8.3202,249600.0
2009-08-26 13:10:00,10.13,10.15,10.13,10.13,210000.0,8.3202,8.3366,8.3202,8.3202,210000.0
2009-08-26 13:15:00,10.13,10.14,10.08,10.1,319200.0,8.3202,8.3284,8.2791,8.2955,319200.0
2009-08-26 13:20:00,10.09,10.13,10.09,10.13,189600.0,8.2873,8.3202,8.2873,8.3202,189600.0
2009-08-26 13:25:00,10.13,10.15,10.12,10.14,171600.0,8.3202,8.3366,8.312,8.3284,171600.0
2009-08-26 13:30:00,10.14,10.15,10.13,10.15,102000.0,8.3284,8.3366,8.3202,8.3366,102000.0
2009-08-26 13:35:00,10.15,10.2,10.14,10.19,299600.0,8.3366,8.3777,8.3284,8.3695,299600.0
2009-08-26 13:40:00,10.2,10.21,10.19,10.2,212400.0,8.3777,8.3859,8.3695,8.3777,212400.0
2009-08-26 13:45:00,10.2,10.22,10.19,10.21,266800.0,8.3777,8.3941,8.3695,8.3859,266800.0
2009-08-26 13:50:00,10.21,10.21,10.19,10.2,104800.0,8.3859,8.3859,8.3695,8.3777,104800.0
2009-08-26 13:55:00,10.19,10.3,10.19,10.29,736800.0,8.3695,8.4598,8.3695,8.4516,736800.0
2009-08-26 14:00:00,10.3,10.31,10.25,10.25,296000.0,8.4598,8.468,8.4187,8.4187,296000.0
2009-08-26 14:05:00,10.25,10.27,10.25,10.25,226400.0,8.4187,8.4352,8.4187,8.4187,226400.0
2009-08-26 14:10:00,10.25,10.25,10.22,10.24,214000.0,8.4187,8.4187,8.3941,8.4105,214000.0
2009-08-26 14:15:00,10.24,10.24,10.23,10.24,48400.0,8.4105,8.4105,8.4023,8.4105,48400.0
2009-08-26 14:20:00,10.24,10.27,10.21,10.23,252800.0,8.4105,8.4352,8.3859,8.4023,252800.0
2009-08-26 14:25:00,10.23,10.25,10.22,10.24,172000.0,8.4023,8.4187,8.3941,8.4105,172000.0
2009-08-26 14:30:00,10.23,10.27,10.2,10.2,283200.0,8.4023,8.4352,8.3777,8.3777,283200.0
2009-08-26 14:35:00,10.21,10.22,10.2,10.22,276800.0,8.3859,8.3941,8.3777,8.3941,276800.0
2009-08-26 14:40:00,10.22,10.24,10.2,10.24,360800.0,8.3941,8.4105,8.3777,8.4105,360800.0
2009-08-26 14:45:00,10.24,10.3,10.24,10.28,524800.0,8.4105,8.4598,8.4105,8.4434,524800.0
2009-08-26 14:50:00,10.28,10.28,10.21,10.22,604000.0,8.4434,8.4434,8.3859,8.3941,604000.0
2009-08-26 14:55:00,10.22,10.22,10.15,10.17,934800.0,8.3941,8.3941,8.3366,8.353,934800.0
2009-08-26 15:00:00,10.17,10.21,10.15,10.19,578800.0,8.353,8.3859,8.3366,8.3695,578800.0
2009-08-26 15:05:00,10.19,10.2,10.17,10.18,290400.0,8.3695,8.3777,8.353,8.3613,290400.0
2009-08-26 15:10:00,10.18,10.2,10.15,10.17,357600.0,8.3613,8.3777,8.3366,8.353,357600.0
2009-08-26 15:15:00,10.17,10.19,10.15,10.18,324800.0,8.353,8.3695,8.3366,8.3613,324800.0
2009-08-26 15:20:00,10.18,10.2,10.17,10.19,171600.0,8.3613,8.3777,8.353,8.3695,171600.0
2009-08-26 15:25:00,10.19,10.24,10.18,10.2,326400.0,8.3695,8.4105,8.3613,8.3777,326400.0
2009-08-26 15:30:00,10.2,10.23,10.16,10.19,1171600.0,8.3777,8.4023,8.3448,8.3695,1171600.0
2009-08-26 15:35:00,10.18,10.22,10.16,10.22,682800.0,8.3613,8.3941,8.3448,8.3941,682800.0
2009-08-26 15:40:00,10.22,10.23,10.19,10.22,232800.0,8.3941,8.4023,8.3695,8.3941,232800.0
2009-08-26 15:45:00,10.22,10.26,10.19,10.24,1038800.0,8.3941,8.427,8.3695,8.4105,1038800.0
2009-08-26 15:50:00,10.24,10.28,10.23,10.27,778000.0,8.4105,8.4434,8.4023,8.4352,778000.0
2009-08-26 15:55:00,10.26,10.3,10.25,10.29,991200.0,8.427,8.4598,8.4187,8.4516,991200.0
2009-08-27 09:30:00,10.27,10.29,10.09,10.1,818800.0,8.4352,8.4516,8.2873,8.2955,818800.0
2009-08-27 09:35:00,10.1,10.18,10.08,10.1,1236400.0,8.2955,8.3613,8.2791,8.2955,1236400.0
2009-08-27 09:40:00,10.1,10.1,10.01,10.04,1407600.0,8.2955,8.2955,8.2216,8.2463,1407600.0
2009-08-27 09:45:00,10.04,10.08,9.98,10.03,1367200.0,8.2463,8.2791,8.197,8.2381,1367200.0
2009-08-27 09:50:00,10.03,10.03,9.85,9.9,1709600.0,8.2381,8.2381,8.0902,8.1313,1709600.0
2009-08-27 09:55:00,9.9,9.92,9.82,9.84,1057600.0,8.1313,8.1477,8.0656,8.082,1057600.0
2009-08-27 10:00:00,9.82,9.82,9.66,9.68,1975200.0,8.0656,8.0656,7.9342,7.9506,1975200.0
2009-08-27 10:05:00,9.68,9.72,9.65,9.67,1791200.0,7.9506,7.9834,7.9259,7.9424,1791200.0
2009-08-27 10:10:00,9.67,9.75,9.65,9.74,1560400.0,7.9424,8.0081,7.9259,7.9999,1560400.0
2009-08-27 10:15:00,9.74,9.78,9.72,9.78,657200.0,7.9999,8.0327,7.9834,8.0327,657200.0
2009-08-27 10:20:00,9.78,9.8,9.77,9.78,834400.0,8.0327,8.0491,8.0245,8.0327,834400.0
2009-08-27 10:25:00,9.78,9.8,9.77,9.79,540800.0,8.0327,8.0491,8.0245,8.0409,540800.0
2009-08-27 10:30:00,9.79,9.84,9.79,9.81,542800.0,8.0409,8.082,8.0409,8.0574,542800.0
2009-08-27 10:35:00,9.8,9.8,9.74,9.74,342800.0,8.0491,8.0491,7.9999,7.9999,342800.0
2009-08-27 10:40:00,9.74,9.8,9.74,9.8,441200.0,7.9999,8.0491,7.9999,8.0491,441200.0
2009-08-27 10:45:00,9.8,9.8,9.75,9.76,516000.0,8.0491,8.0491,8.0081,8.0163,516000.0
2009-08-27 10:50:00,9.76,9.77,9.73,9.74,470400.0,8.0163,8.0245,7.9916,7.9999,470400.0
2009-08-27 10:55:00,9.74,9.75,9.7,9.71,377600.0,7.9999,8.0081,7.967,7.9752,377600.0
2009-08-27 11:00:00,9.7,9.72,9.67,9.71,595200.0,7.967,7.9834,7.9424,7.9752,595200.0
2009-08-27 11:05:00,9.72,9.74,9.7,9.74,296800.0,7.9834,7.9999,7.967,7.9999,296800.0
2009-08-27 11:10:00,9.74,9.78,9.74,9.78,218400.0,7.9999,8.0327,7.9999,8.0327,218400.0
2009-08-27 11:15:00,9.78,9.78,9.72,9.73,343200.0,8.0327,8.0327,7.9834,7.9916,343200.0
2009-08-27 11:20:00,9.73,9.77,9.71,9.77,510000.0,7.9916,8.0245,7.9752,8.0245,510000.0
2009-08-27 11:25:00,9.77,9.84,9.76,9.84,686000.0,8.0245,8.082,8.0163,8.082,686000.0
2009-08-27 11:30:00,9.84,9.84,9.81,9.83,445200.0,8.082,8.082,8.0574,8.0738,445200.0
2009-08-27 11:35:00,9.82,9.82,9.75,9.75,276000.0,8.0656,8.0656,8.0081,8.0081,276000.0
2009-08-27 11:40:00,9.76,9.78,9.74,9.77,389200.0,8.0163,8.0327,7.9999,8.0245,389200.0
2009-08-27 11:45:00,9.78,9.85,9.78,9.85,596400.0,8.0327,8.0902,8.0327,8.0902,596400.0
2009-08-27 11:50:00,9.85,9.86,9.82,9.84,398400.0,8.0902,8.0984,8.0656,8.082,398400.0
2009-08-27 11:55:00,9.85,9.95,9.84,9.94,982800.0,8.0902,8.1723,8.082,8.1641,982800.0
2009-08-27 12:00:00,9.94,9.96,9.9,9.91,656800.0,8.1641,8.1806,8.1313,8.1395,656800.0
2009-08-27 12:05:00,9.92,9.95,9.92,9.94,491200.0,8.1477,8.1723,8.1477,8.1641,491200.0
2009-08-27 12:10:00,9.94,9.99,9.94,9.97,502800.0,8.1641,8.2052,8.1641,8.1888,502800.0
2009-08-27 12:15:00,9.97,9.97,9.94,9.94,234800.0,8.1888,8.1888,8.1641,8.1641,234800.0
2009-08-27 12:20:00,9.94,9.96,9.93,9.96,174800.0,8.1641,8.1806,8.1559,8.1806,174800.0
2009-08-27 12:25:00,9.96,10.05,9.95,10.04,767600.0,8.1806,8.2545,8.1723,8.2463,767600.0
2009-08-27 12:30:00,10.04,10.07,10.03,10.03,638000.0,8.2463,8.2709,8.2381,8.2381,638000.0
2009-08-27 12:35:00,10.03,10.03,9.98,9.99,550400.0,8.2381,8.2381,8.197,8.2052,550400.0
2009-08-27 12:40:00,9.99,10.01,9.95,9.97,769600.0,8.2052,8.2216,8.1723,8.1888,769600.0
2009-08-27 12:45:00,9.97,9.98,9.94,9.96,165200.0,8.1888,8.197,8.1641,8.1806,165200.0
2009-08-27 12:50:00,9.96,9.96,9.94,9.94,212000.0,8.1806,8.1806,8.1641,8.1641,212000.0
2009-08-27 12:55:00,9.95,9.98,9.94,9.98,270000.0,8.1723,8.197,8.1641,8.197,270000.0
2009-08-27 13:00:00,9.97,9.99,9.95,9.97,236000.0,8.1888,8.2052,8.1723,8.1888,236000.0
2009-08-27 13:05:00,9.97,10.0,9.96,9.97,182400.0,8.1888,8.2134,8.1806,8.1888,182400.0
2009-08-27 13:10:00,9.96,9.96,9.88,9.91,398000.0,8.1806,8.1806,8.1148,8.1395,398000.0
2009-08-27 13:15:00,9.9,9.93,9.9,9.93,228400.0,8.1313,8.1559,8.1313,8.1559,228400.0
2009-08-27 13:20:00,9.93,9.95,9.92,9.94,274000.0,8.1559,8.1723,8.1477,8.1641,274000.0
2009-08-27 13:25:00,9.94,9.96,9.92,9.92,459200.0,8.1641,8.1806,8.1477,8.1477,459200.0
2009-08-27 13:30:00,9.93,10.01,9.93,10.01,312000.0,8.1559,8.2216,8.1559,8.2216,312000.0
2009-08-27 13:35:00,10.01,10.06,10.01,10.04,941600.0,8.2216,8.2627,8.2216,8.2463,941600.0
2009-08-27 13:40:00,10.04,10.05,9.99,10.04,369600.0,8.2463,8.2545,8.2052,8.2463,369600.0
2009-08-27 13:45:00,10.04,10.09,10.02,10.06,1064000.0,8.2463,8.2873,8.2298,8.2627,1064000.0
2009-08-27 13:50:00,10.06,10.14,10.04,10.14,463600.0,8.2627,8.3284,8.2463,8.3284,463600.0
2009-08-27 13:55:00,10.14,10.18,10.11,10.14,497200.0,8.3284,8.3613,8.3038,8.3284,497200.0
2009-08-27 14:00:00,10.13,10.18,10.13,10.17,378400.0,8.3202,8.3613,8.3202,8.353,378400.0
2009-08-27 14:05:00,10.17,10.21,10.16,10.17,621200.0,8.353,8.3859,8.3448,8.353,621200.0
2009-08-27 14:10:00,10.17,10.2,10.15,10.17,357600.0,8.353,8.3777,8.3366,8.353,357600.0
2009-08-27 14:15:00,10.16,10.19,10.13,10.15,450400.0,8.3448,8.3695,8.3202,8.3366,450400.0
2009-08-27 14:20:00,10.16,10.21,10.15,10.16,457200.0,8.3448,8.3859,8.3366,8.3448,457200.0
2009-08-27 14:25:00,10.16,10.22,10.16,10.2,440000.0,8.3448,8.3941,8.3448,8.3777,440000.0
2009-08-27 14:30:00,10.2,10.33,10.2,10.32,1327600.0,8.3777,8.4845,8.3777,8.4762,1327600.0
2009-08-27 14:35:00,10.33,10.36,10.29,10.31,1121200.0,8.4845,8.5091,8.4516,8.468,1121200.0
2009-08-27 14:40:00,10.31,10.37,10.31,10.35,591600.0,8.468,8.5173,8.468,8.5009,591600.0
2009-08-27 14:45:00,10.35,10.37,10.29,10.29,772800.0,8.5009,8.5173,8.4516,8.4516,772800.0
2009-08-27 14:50:00,10.28,10.3,10.28,10.28,174000.0,8.4434,8.4598,8.4434,8.4434,174000.0
2009-08-27 14:55:00,10.28,10.28,10.25,10.28,374000.0,8.4434,8.4434,8.4187,8.4434,374000.0
2009-08-27 15:00:00,10.28,10.29,10.25,10.26,411600.0,8.4434,8.4516,8.4187,8.427,411600.0
2009-08-27 15:05:00,10.26,10.26,10.21,10.23,1000000.0,8.427,8.427,8.3859,8.4023,1000000.0
2009-08-27 15:10:00,10.22,10.24,10.22,10.23,249200.0,8.3941,8.4105,8.3941,8.4023,249200.0
2009-08-27 15:15:00,10.23,10.27,10.21,10.26,1071200.0,8.4023,8.4352,8.3859,8.427,1071200.0
2009-08-27 15:20:00,10.26,10.3,10.24,10.24,751200.0,8.427,8.4598,8.4105,8.4105,751200.0
2009-08-27 15:25:00,10.24,10.24,10.18,10.21,1055200.0,8.4105,8.4105,8.3613,8.3859,1055200.0
2009-08-27 15:30:00,10.21,10.24,10.18,10.19,398400.0,8.3859,8.4105,8.3613,8.3695,398400.0
2009-08-27 15:35:00,10.19,10.26,10.19,10.26,394400.0,8.3695,8.427,8.3695,8.427,394400.0
2009-08-27 15:40:00,10.25,10.26,10.19,10.24,1158400.0,8.4187,8.427,8.3695,8.4105,1158400.0
2009-08-27 15:45:00,10.24,10.24,10.2,10.24,724800.0,8.4105,8.4105,8.3777,8.4105,724800.0
2009-08-27 15:50:00,10.24,10.27,10.22,10.23,902000.0,8.4105,8.4352,8.3941,8.4023,902000.0
2009-08-27 15:55:00,10.23,10.28,10.22,10.28,1543600.0,8.4023,8.4434,8.3941,8.4434,1543600.0
2009-08-28 09:30:00,10.59,10.63,10.47,10.47,1558000.0,8.698,8.7309,8.5994,8.5994,1558000.0
2009-08-28 09:35:00,10.47,10.68,10.47,10.52,2082800.0,8.5994,8.7719,8.5994,8.6405,2082800.0
2009-08-28 09:40:00,10.52,10.53,10.35,10.37,1811600.0,8.6405,8.6487,8.5009,8.5173,1811600.0
2009-08-28 09:45:00,10.36,10.41,10.31,10.36,1556800.0,8.5091,8.5502,8.468,8.5091,1556800.0
2009-08-28 09:50:00,10.36,10.45,10.34,10.43,1695600.0,8.5091,8.583,8.4927,8.5666,1695600.0
2009-08-28 09:55:00,10.42,10.49,10.24,10.25,1846400.0,8.5584,8.6159,8.4105,8.4187,1846400.0
2009-08-28 10:00:00,10.26,10.28,10.2,10.26,1356400.0,8.427,8.4434,8.3777,8.427,1356400.0
2009-08-28 10:05:00,10.26,10.3,10.2,10.27,1542000.0,8.427,8.4598,8.3777,8.4352,1542000.0
2009-08-28 10:10:00,10.26,10.34,10.22,10.26,1495600.0,8.427,8.4927,8.3941,8.427,1495600.0
2009-08-28 10:15:00,10.26,10.31,10.24,10.28,814400.0,8.427,8.468,8.4105,8.4434,814400.0
2009-08-28 10:20:00,10.28,10.28,10.2,10.2,1101200.0,8.4434,8.4434,8.3777,8.3777,1101200.0
2009-08-28 10:25:00,10.21,10.24,10.09,10.13,1218800.0,8.3859,8.4105,8.2873,8.3202,1218800.0
2009-08-28 10:30:00,10.13,10.14,10.07,10.13,825600.0,8.3202,8.3284,8.2709,8.3202,825600.0
2009-08-28 10:35:00,10.13,10.19,10.1,10.19,1026800.0,8.3202,8.3695,8.2955,8.3695,1026800.0
2009-08-28 10:40:00,10.19,10.19,10.13,10.13,652000.0,8.3695,8.3695,8.3202,8.3202,652000.0
2009-08-28 10:45:00,10.13,10.19,10.11,10.19,594800.0,8.3202,8.3695,8.3038,8.3695,594800.0
2009-08-28 10:50:00,10.19,10.21,10.16,10.18,524400.0,8.3695,8.3859,8.3448,8.3613,524400.0
2009-08-28 10:55:00,10.18,10.24,10.18,10.19,637600.0,8.3613,8.4105,8.3613,8.3695,637600.0
2009-08-28 11:00:00,10.19,10.2,10.12,10.13,664800.0,8.3695,8.3777,8.312,8.3202,664800.0
2009-08-28 11:05:00,10.13,10.21,10.13,10.16,710800.0,8.3202,8.3859,8.3202,8.3448,710800.0
2009-08-28 11:10:00,10.16,10.16,10.09,10.12,601600.0,8.3448,8.3448,8.2873,8.312,601600.0
2009-08-28 11:15:00,10.12,10.15,10.12,10.14,280400.0,8.312,8.3366,8.312,8.3284,280400.0
2009-08-28 11:20:00,10.14,10.19,10.14,10.17,472800.0,8.3284,8.3695,8.3284,8.353,472800.0
2009-08-28 11:25:00,10.16,10.17,10.14,10.15,633200.0,8.3448,8.353,8.3284,8.3366,633200.0
2009-08-28 11:30:00,10.16,10.16,10.14,10.14,300800.0,8.3448,8.3448,8.3284,8.3284,300800.0
2009-08-28 11:35:00,10.15,10.19,10.13,10.15,276800.0,8.3366,8.3695,8.3202,8.3366,276800.0
2009-08-28 11:40:00,10.14,10.15,10.09,10.09,372800.0,8.3284,8.3366,8.2873,8.2873,372800.0
2009-08-28 11:45:00,10.1,10.13,10.08,10.13,417200.0,8.2955,8.3202,8.2791,8.3202,417200.0
2009-08-28 11:50:00,10.14,10.14,10.06,10.07,506400.0,8.3284,8.3284,8.2627,8.2709,506400.0
2009-08-28 11:55:00,10.07,10.08,10.03,10.06,656400.0,8.2709,8.2791,8.2381,8.2627,656400.0
2009-08-28 12:00:00,10.06,10.11,10.06,10.08,290800.0,8.2627,8.3038,8.2627,8.2791,290800.0
2009-08-28 12:05:00,10.08,10.11,10.05,10.06,336000.0,8.2791,8.3038,8.2545,8.2627,336000.0
2009-08-28 12:10:00,10.06,10.06,9.99,9.99,597200.0,8.2627,8.2627,8.2052,8.2052,597200.0
2009-08-28 12:15:00,9.99,9.99,9.91,9.92,710800.0,8.2052,8.2052,8.1395,8.1477,710800.0
2009-08-28 12:20:00,9.93,9.97,9.92,9.92,543200.0,8.1559,8.1888,8.1477,8.1477,543200.0
2009-08-28 12:25:00,9.92,9.93,9.88,9.9,809600.0,8.1477,8.1559,8.1148,8.1313,809600.0
2009-08-28 12:30:00,9.9,9.93,9.88,9.91,416400.0,8.1313,8.1559,8.1148,8.1395,416400.0
2009-08-28 12:35:00,9.9,9.99,9.9,9.98,548800.0,8.1313,8.2052,8.1313,8.197,548800.0
2009-08-28 12:40:00,9.98,9.98,9.95,9.98,279600.0,8.197,8.197,8.1723,8.197,279600.0
2009-08-28 12:45:00,9.98,9.98,9.95,9.97,164400.0,8.197,8.197,8.1723,8.1888,164400.0
2009-08-28 12:50:00,9.97,9.97,9.94,9.95,528400.0,8.1888,8.1888,8.1641,8.1723,528400.0
2009-08-28 12:55:00,9.95,9.95,9.9,9.92,264000.0,8.1723,8.1723,8.1313,8.1477,264000.0
2009-08-28 13:00:00,9.92,9.98,9.92,9.96,309600.0,8.1477,8.197,8.1477,8.1806,309600.0
2009-08-28 13:05:00,9.97,10.01,9.96,10.01,456400.0,8.1888,8.2216,8.1806,8.2216,456400.0
2009-08-28 13:10:00,10.01,10.07,10.0,10.03,1078800.0,8.2216,8.2709,8.2134,8.2381,1078800.0
2009-08-28 13:15:00,10.04,10.05,9.99,10.01,424400.0,8.2463,8.2545,8.2052,8.2216,424400.0
2009-08-28 13:20:00,10.01,10.08,10.01,10.05,612400.0,8.2216,8.2791,8.2216,8.2545,612400.0
2009-08-28 13:25:00,10.05,10.08,10.04,10.04,230800.0,8.2545,8.2791,8.2463,8.2463,230800.0
2009-08-28 13:30:00,10.04,10.08,10.04,10.06,226000.0,8.2463,8.2791,8.2463,8.2627,226000.0
2009-08-28 13:35:00,10.06,10.07,10.05,10.06,136000.0,8.2627,8.2709,8.2545,8.2627,136000.0
2009-08-28 13:40:00,10.06,10.07,10.06,10.06,131600.0,8.2627,8.2709,8.2627,8.2627,131600.0
2009-08-28 13:45:00,10.05,10.06,9.99,10.01,589200.0,8.2545,8.2627,8.2052,8.2216,589200.0
2009-08-28 13:50:00,10.02,10.04,10.01,10.01,191200.0,8.2298,8.2463,8.2216,8.2216,191200.0
2009-08-28 13:55:00,10.01,10.02,10.0,10.01,264400.0,8.2216,8.2298,8.2134,8.2216,264400.0
2009-08-28 14:00:00,10.01,10.01,9.95,9.96,479600.0,8.2216,8.2216,8.1723,8.1806,479600.0
2009-08-28 14:05:00,9.96,10.04,9.96,10.04,665600.0,8.1806,8.2463,8.1806,8.2463,665600.0
2009-08-28 14:10:00,10.03,10.09,10.03,10.06,599200.0,8.2381,8.2873,8.2381,8.2627,599200.0
2009-08-28 14:15:00,10.06,10.12,10.06,10.09,652400.0,8.2627,8.312,8.2627,8.2873,652400.0
2009-08-28 14:20:00,10.09,10.09,10.04,10.05,655200.0,8.2873,8.2873,8.2463,8.2545,655200.0
2009-08-28 14:25:00,10.05,10.07,10.03,10.07,375600.0,8.2545,8.2709,8.2381,8.2709,375600.0
2009-08-28 14:30:00,10.07,10.07,10.0,10.03,550800.0,8.2709,8.2709,8.2134,8.2381,550800.0
2009-08-28 14:35:00,10.03,10.08,10.02,10.06,366000.0,8.2381,8.2791,8.2298,8.2627,366000.0
2009-08-28 14:40:00,10.07,10.08,10.04,10.05,184000.0,8.2709,8.2791,8.2463,8.2545,184000.0
2009-08-28 14:45:00,10.05,10.09,10.04,10.07,200400.0,8.2545,8.2873,8.2463,8.2709,200400.0
2009-08-28 14:50:00,10.07,10.11,10.06,10.08,468000.0,8.2709,8.3038,8.2627,8.2791,468000.0
2009-08-28 14:55:00,10.08,10.12,10.08,10.11,215600.0,8.2791,8.312,8.2791,8.3038,215600.0
2009-08-28 15:00:00,10.1,10.13,10.1,10.12,244800.0,8.2955,8.3202,8.2955,8.312,244800.0
2009-08-28 15:05:00,10.11,10.12,10.06,10.1,501600.0,8.3038,8.312,8.2627,8.2955,501600.0
2009-08-28 15:10:00,10.1,10.12,10.09,10.11,258000.0,8.2955,8.312,8.2873,8.3038,258000.0
2009-08-28 15:15:00,10.11,10.14,10.11,10.13,225200.0,8.3038,8.3284,8.3038,8.3202,225200.0
2009-08-28 15:20:00,10.13,10.17,10.13,10.15,580800.0,8.3202,8.353,8.3202,8.3366,580800.0
2009-08-28 15:25:00,10.15,10.2,10.15,10.15,754400.0,8.3366,8.3777,8.3366,8.3366,754400.0
2009-08-28 15:30:00,10.15,10.19,10.08,10.09,791200.0,8.3366,8.3695,8.2791,8.2873,791200.0
2009-08-28 15:35:00,10.09,10.1,10.05,10.06,462400.0,8.2873,8.2955,8.2545,8.2627,462400.0
2009-08-28 15:40:00,10.07,10.12,10.02,10.04,738800.0,8.2709,8.312,8.2298,8.2463,738800.0
2009-08-28 15:45:00,10.04,10.07,9.99,10.06,600800.0,8.2463,8.2709,8.2052,8.2627,600800.0
2009-08-28 15:50:00,10.06,10.06,10.03,10.06,1246400.0,8.2627,8.2627,8.2381,8.2627,1246400.0
2009-08-28 15:55:00,10.06,10.11,10.06,10.08,1317200.0,8.2627,8.3038,8.2627,8.2791,1317200.0
2009-08-31 09:30:00,9.77,9.85,9.73,9.79,1398800.0,8.0245,8.0902,7.9916,8.0409,1398800.0
2009-08-31 09:35:00,9.79,9.84,9.74,9.83,881600.0,8.0409,8.082,7.9999,8.0738,881600.0
2009-08-31 09:40:00,9.83,9.84,9.66,9.74,1601200.0,8.0738,8.082,7.9342,7.9999,1601200.0
2009-08-31 09:45:00,9.74,9.81,9.61,9.66,1950800.0,7.9999,8.0574,7.8931,7.9342,1950800.0
2009-08-31 09:50:00,9.67,9.67,9.52,9.55,1845200.0,7.9424,7.9424,7.8192,7.8438,1845200.0
2009-08-31 09:55:00,9.55,9.63,9.54,9.62,1208000.0,7.8438,7.9095,7.8356,7.9013,1208000.0
2009-08-31 10:00:00,9.62,9.62,9.54,9.6,1182400.0,7.9013,7.9013,7.8356,7.8849,1182400.0
2009-08-31 10:05:00,9.6,9.65,9.58,9.65,597600.0,7.8849,7.9259,7.8684,7.9259,597600.0
2009-08-31 10:10:00,9.65,9.66,9.6,9.65,460000.0,7.9259,7.9342,7.8849,7.9259,460000.0
2009-08-31 10:15:00,9.65,9.68,9.6,9.63,544400.0,7.9259,7.9506,7.8849,7.9095,544400.0
2009-08-31 10:20:00,9.63,9.67,9.57,9.57,465600.0,7.9095,7.9424,7.8602,7.8602,465600.0
2009-08-31 10:25:00,9.57,9.61,9.55,9.6,852000.0,7.8602,7.8931,7.8438,7.8849,852000.0
2009-08-31 10:30:00,9.6,9.6,9.54,9.59,758000.0,7.8849,7.8849,7.8356,7.8767,758000.0
2009-08-31 10:35:00,9.59,9.68,9.59,9.67,766400.0,7.8767,7.9506,7.8767,7.9424,766400.0
2009-08-31 10:40:00,9.67,9.72,9.66,9.67,1072800.0,7.9424,7.9834,7.9342,7.9424,1072800.0
2009-08-31 10:45:00,9.67,9.7,9.65,9.69,701600.0,7.9424,7.967,7.9259,7.9588,701600.0
2009-08-31 10:50:00,9.69,9.72,9.69,9.7,701600.0,7.9588,7.9834,7.9588,7.967,701600.0
2009-08-31 10:55:00,9.7,9.71,9.65,9.7,511200.0,7.967,7.9752,7.9259,7.967,511200.0
2009-08-31 11:00:00,9.71,9.71,9.63,9.65,392400.0,7.9752,7.9752,7.9095,7.9259,392400.0
2009-08-31 11:05:00,9.64,9.67,9.63,9.67,241200.0,7.9177,7.9424,7.9095,7.9424,241200.0
2009-08-31 11:10:00,9.67,9.7,9.63,9.64,272400.0,7.9424,7.967,7.9095,7.9177,272400.0
2009-08-31 11:15:00,9.63,9.68,9.63,9.65,291200.0,7.9095,7.9506,7.9095,7.9259,291200.0
2009-08-31 11:20:00,9.65,9.68,9.6,9.63,464000.0,7.9259,7.9506,7.8849,7.9095,464000.0
2009-08-31 11:25:00,9.63,9.64,9.61,9.62,211200.0,7.9095,7.9177,7.8931,7.9013,211200.0
2009-08-31 11:30:00,9.61,9.64,9.61,9.61,265200.0,7.8931,7.9177,7.8931,7.8931,265200.0
2009-08-31 11:35:00,9.61,9.68,9.59,9.68,566000.0,7.8931,7.9506,7.8767,7.9506,566000.0
2009-08-31 11:40:00,9.68,9.68,9.62,9.63,224400.0,7.9506,7.9506,7.9013,7.9095,224400.0
2009-08-31 11:45:00,9.62,9.62,9.55,9.55,448400.0,7.9013,7.9013,7.8438,7.8438,448400.0
2009-08-31 11:50:00,9.55,9.59,9.55,9.56,398800.0,7.8438,7.8767,7.8438,7.852,398800.0
2009-08-31 11:55:00,9.56,9.58,9.55,9.57,286400.0,7.852,7.8684,7.8438,7.8602,286400.0
2009-08-31 12:00:00,9.57,9.62,9.56,9.57,843200.0,7.8602,7.9013,7.852,7.8602,843200.0
2009-08-31 12:05:00,9.57,9.59,9.55,9.55,471600.0,7.8602,7.8767,7.8438,7.8438,471600.0
2009-08-31 12:10:00,9.55,9.58,9.55,9.58,745200.0,7.8438,7.8684,7.8438,7.8684,745200.0
2009-08-31 12:15:00,9.57,9.58,9.55,9.56,297200.0,7.8602,7.8684,7.8438,7.852,297200.0
2009-08-31 12:20:00,9.56,9.59,9.56,9.59,262000.0,7.852,7.8767,7.852,7.8767,262000.0
2009-08-31 12:25:00,9.59,9.59,9.56,9.57,444400.0,7.8767,7.8767,7.852,7.8602,444400.0
2009-08-31 12:30:00,9.57,9.6,9.57,9.58,253200.0,7.8602,7.8849,7.8602,7.8684,253200.0
2009-08-31 12:35:00,9.59,9.59,9.54,9.56,687200.0,7.8767,7.8767,7.8356,7.852,687200.0
2009-08-31 12:40:00,9.57,9.58,9.56,9.57,200000.0,7.8602,7.8684,7.852,7.8602,200000.0
2009-08-31 12:45:00,9.57,9.57,9.56,9.57,79200.0,7.8602,7.8602,7.852,7.8602,79200.0
2009-08-31 12:50:00,9.56,9.58,9.55,9.56,305200.0,7.852,7.8684,7.8438,7.852,305200.0
2009-08-31 12:55:00,9.56,9.57,9.54,9.56,133600.0,7.852,7.8602,7.8356,7.852,133600.0
2009-08-31 13:00:00,9.56,9.56,9.53,9.54,492800.0,7.852,7.852,7.8274,7.8356,492800.0
2009-08-31 13:05:00,9.54,9.54,9.5,9.52,507600.0,7.8356,7.8356,7.8027,7.8192,507600.0
2009-08-31 13:10:00,9.52,9.54,9.51,9.54,267600.0,7.8192,7.8356,7.811,7.8356,267600.0
2009-08-31 13:15:00,9.54,9.55,9.53,9.55,245200.0,7.8356,7.8438,7.8274,7.8438,245200.0
2009-08-31 13:20:00,9.55,9.55,9.53,9.53,263600.0,7.8438,7.8438,7.8274,7.8274,263600.0
2009-08-31 13:25:00,9.53,9.54,9.51,9.54,114000.0,7.8274,7.8356,7.811,7.8356,114000.0
2009-08-31 13:30:00,9.54,9.55,9.52,9.54,392800.0,7.8356,7.8438,7.8192,7.8356,392800.0
2009-08-31 13:35:00,9.55,9.58,9.54,9.57,754800.0,7.8438,7.8684,7.8356,7.8602,754800.0
2009-08-31 13:40:00,9.57,9.58,9.54,9.56,126800.0,7.8602,7.8684,7.8356,7.852,126800.0
2009-08-31 13:45:00,9.56,9.57,9.55,9.55,106000.0,7.852,7.8602,7.8438,7.8438,106000.0
2009-08-31 13:50:00,9.55,9.56,9.54,9.55,166000.0,7.8438,7.852,7.8356,7.8438,166000.0
2009-08-31 13:55:00,9.55,9.57,9.55,9.56,137600.0,7.8438,7.8602,7.8438,7.852,137600.0
2009-08-31 14:00:00,9.56,9.57,9.54,9.55,65600.0,7.852,7.8602,7.8356,7.8438,65600.0
2009-08-31 14:05:00,9.55,9.57,9.54,9.56,115600.0,7.8438,7.8602,7.8356,7.852,115600.0
2009-08-31 14:10:00,9.57,9.57,9.53,9.54,225600.0,7.8602,7.8602,7.8274,7.8356,225600.0
2009-08-31 14:15:00,9.54,9.55,9.53,9.55,109600.0,7.8356,7.8438,7.8274,7.8438,109600.0
2009-08-31 14:20:00,9.54,9.59,9.54,9.57,308400.0,7.8356,7.8767,7.8356,7.8602,308400.0
2009-08-31 14:25:00,9.57,9.58,9.55,9.57,218000.0,7.8602,7.8684,7.8438,7.8602,218000.0
2009-08-31 14:30:00,9.57,9.6,9.56,9.6,227200.0,7.8602,7.8849,7.852,7.8849,227200.0
2009-08-31 14:35:00,9.6,9.62,9.59,9.62,564400.0,7.8849,7.9013,7.8767,7.9013,564400.0
2009-08-31 14:40:00,9.62,9.65,9.61,9.63,392000.0,7.9013,7.9259,7.8931,7.9095,392000.0
2009-08-31 14:45:00,9.63,9.65,9.62,9.64,338800.0,7.9095,7.9259,7.9013,7.9177,338800.0
2009-08-31 14:50:00,9.64,9.65,9.62,9.64,319200.0,7.9177,7.9259,7.9013,7.9177,319200.0
2009-08-31 14:55:00,9.64,9.68,9.62,9.63,752800.0,7.9177,7.9506,7.9013,7.9095,752800.0
2009-08-31 15:00:00,9.63,9.63,9.58,9.6,440800.0,7.9095,7.9095,7.8684,7.8849,440800.0
2009-08-31 15:05:00,9.61,9.61,9.58,9.6,362800.0,7.8931,7.8931,7.8684,7.8849,362800.0
2009-08-31 15:10:00,9.61,9.62,9.58,9.6,384400.0,7.8931,7.9013,7.8684,7.8849,384400.0
2009-08-31 15:15:00,9.59,9.64,9.59,9.62,518400.0,7.8767,7.9177,7.8767,7.9013,518400.0
2009-08-31 15:20:00,9.61,9.64,9.58,9.6,546000.0,7.8931,7.9177,7.8684,7.8849,546000.0
2009-08-31 15:25:00,9.61,9.64,9.54,9.63,1156000.0,7.8931,7.9177,7.8356,7.9095,1156000.0
2009-08-31 15:30:00,9.63,9.65,9.62,9.63,597200.0,7.9095,7.9259,7.9013,7.9095,597200.0
2009-08-31 15:35:00,9.63,9.66,9.62,9.63,572800.0,7.9095,7.9342,7.9013,7.9095,572800.0
2009-08-31 15:40:00,9.63,9.65,9.6,9.64,571600.0,7.9095,7.9259,7.8849,7.9177,571600.0
2009-08-31 15:45:00,9.64,9.69,9.64,9.66,893200.0,7.9177,7.9588,7.9177,7.9342,893200.0
2009-08-31 15:50:00,9.66,9.67,9.62,9.67,832000.0,7.9342,7.9424,7.9013,7.9424,832000.0
2009-08-31 15:55:00,9.67,9.71,9.63,9.63,2346400.0,7.9424,7.9752,7.9095,7.9095,2346400.0
2009-09-01 09:30:00,9.48,9.66,9.46,9.63,1222000.0,7.7863,7.9342,7.7699,7.9095,1222000.0
2009-09-01 09:35:00,9.63,9.7,9.63,9.7,880000.0,7.9095,7.967,7.9095,7.967,880000.0
2009-09-01 09:40:00,9.7,9.8,9.67,9.79,1179600.0,7.967,8.0491,7.9424,8.0409,1179600.0
2009-09-01 09:45:00,9.79,9.92,9.79,9.92,1514000.0,8.0409,8.1477,8.0409,8.1477,1514000.0
2009-09-01 09:50:00,9.91,10.03,9.9,9.97,1717600.0,8.1395,8.2381,8.1313,8.1888,1717600.0
2009-09-01 09:55:00,9.97,10.04,9.97,10.0,820400.0,8.1888,8.2463,8.1888,8.2134,820400.0
2009-09-01 10:00:00,10.02,10.11,9.95,10.03,2668800.0,8.2298,8.3038,8.1723,8.2381,2668800.0
2009-09-01 10:05:00,10.02,10.11,10.01,10.07,1000000.0,8.2298,8.3038,8.2216,8.2709,1000000.0
2009-09-01 10:10:00,10.06,10.08,9.93,9.93,1058400.0,8.2627,8.2791,8.1559,8.1559,1058400.0
2009-09-01 10:15:00,9.93,9.98,9.88,9.95,1740000.0,8.1559,8.197,8.1148,8.1723,1740000.0
2009-09-01 10:20:00,9.94,9.96,9.9,9.95,1125200.0,8.1641,8.1806,8.1313,8.1723,1125200.0
2009-09-01 10:25:00,9.95,10.03,9.95,9.99,1144800.0,8.1723,8.2381,8.1723,8.2052,1144800.0
2009-09-01 10:30:00,9.99,10.02,9.96,9.99,558800.0,8.2052,8.2298,8.1806,8.2052,558800.0
2009-09-01 10:35:00,10.0,10.02,9.95,9.96,384400.0,8.2134,8.2298,8.1723,8.1806,384400.0
2009-09-01 10:40:00,9.96,9.97,9.88,9.88,362000.0,8.1806,8.1888,8.1148,8.1148,362000.0
2009-09-01 10:45:00,9.88,9.91,9.8,9.84,694000.0,8.1148,8.1395,8.0491,8.082,694000.0
2009-09-01 10:50:00,9.83,9.83,9.72,9.74,732400.0,8.0738,8.0738,7.9834,7.9999,732400.0
2009-09-01 10:55:00,9.73,9.74,9.69,9.7,516400.0,7.9916,7.9999,7.9588,7.967,516400.0
2009-09-01 11:00:00,9.69,9.69,9.63,9.66,895600.0,7.9588,7.9588,7.9095,7.9342,895600.0
2009-09-01 11:05:00,9.66,9.67,9.54,9.57,1049200.0,7.9342,7.9424,7.8356,7.8602,1049200.0
2009-09-01 11:10:00,9.57,9.57,9.39,9.46,1318800.0,7.8602,7.8602,7.7124,7.7699,1318800.0
2009-09-01 11:15:00,9.46,9.46,9.34,9.43,1363200.0,7.7699,7.7699,7.6713,7.7452,1363200.0
2009-09-01 11:20:00,9.43,9.43,9.31,9.38,1366400.0,7.7452,7.7452,7.6467,7.7042,1366400.0
2009-09-01 11:25:00,9.38,9.39,9.17,9.19,1758000.0,7.7042,7.7124,7.5317,7.5481,1758000.0
2009-09-01 11:30:00,9.19,9.19,9.11,9.17,1956400.0,7.5481,7.5481,7.4824,7.5317,1956400.0
2009-09-01 11:35:00,9.17,9.17,9.02,9.1,1769200.0,7.5317,7.5317,7.4085,7.4742,1769200.0
2009-09-01 11:40:00,9.1,9.28,9.08,9.16,2514400.0,7.4742,7.622,7.4578,7.5235,2514400.0
2009-09-01 11:45:00,9.16,9.23,9.1,9.16,1272000.0,7.5235,7.581,7.4742,7.5235,1272000.0
2009-09-01 11:50:00,9.16,9.2,9.16,9.19,562000.0,7.5235,7.5563,7.5235,7.5481,562000.0
2009-09-01 11:55:00,9.19,9.2,9.05,9.06,926400.0,7.5481,7.5563,7.4331,7.4413,926400.0
2009-09-01 12:00:00,9.06,9.13,9.03,9.06,956400.0,7.4413,7.4988,7.4167,7.4413,956400.0
2009-09-01 12:05:00,9.06,9.11,9.05,9.11,784000.0,7.4413,7.4824,7.4331,7.4824,784000.0
2009-09-01 12:10:00,9.11,9.12,9.07,9.09,324400.0,7.4824,7.4906,7.4496,7.466,324400.0
2009-09-01 12:15:00,9.08,9.09,9.03,9.05,456400.0,7.4578,7.466,7.4167,7.4331,456400.0
2009-09-01 12:20:00,9.05,9.08,8.95,9.03,2036000.0,7.4331,7.4578,7.351,7.4167,2036000.0
2009-09-01 12:25:00,9.04,9.06,9.01,9.03,671200.0,7.4249,7.4413,7.4003,7.4167,671200.0
2009-09-01 12:30:00,9.02,9.07,8.99,9.04,560000.0,7.4085,7.4496,7.3839,7.4249,560000.0
2009-09-01 12:35:00,9.05,9.06,9.01,9.04,532000.0,7.4331,7.4413,7.4003,7.4249,532000.0
2009-09-01 12:40:00,9.04,9.11,9.03,9.11,596800.0,7.4249,7.4824,7.4167,7.4824,596800.0
2009-09-01 12:45:00,9.11,9.13,9.08,9.12,413600.0,7.4824,7.4988,7.4578,7.4906,413600.0
2009-09-01 12:50:00,9.11,9.13,9.1,9.11,272400.0,7.4824,7.4988,7.4742,7.4824,272400.0
2009-09-01 12:55:00,9.11,9.12,9.06,9.08,293600.0,7.4824,7.4906,7.4413,7.4578,293600.0
2009-09-01 13:00:00,9.08,9.12,9.08,9.09,231200.0,7.4578,7.4906,7.4578,7.466,231200.0
2009-09-01 13:05:00,9.1,9.11,8.97,9.02,964800.0,7.4742,7.4824,7.3674,7.4085,964800.0
2009-09-01 13:10:00,9.02,9.02,8.97,9.01,553200.0,7.4085,7.4085,7.3674,7.4003,553200.0
2009-09-01 13:15:00,9.01,9.03,8.97,9.03,365200.0,7.4003,7.4167,7.3674,7.4167,365200.0
2009-09-01 13:20:00,9.02,9.05,9.0,9.04,347200.0,7.4085,7.4331,7.3921,7.4249,347200.0
2009-09-01 13:25:00,9.04,9.1,9.03,9.07,360800.0,7.4249,7.4742,7.4167,7.4496,360800.0
2009-09-01 13:30:00,9.07,9.08,9.0,9.01,1001600.0,7.4496,7.4578,7.3921,7.4003,1001600.0
2009-09-01 13:35:00,9.02,9.04,9.0,9.01,504800.0,7.4085,7.4249,7.3921,7.4003,504800.0
2009-09-01 13:40:00,9.02,9.09,9.02,9.04,547200.0,7.4085,7.466,7.4085,7.4249,547200.0
2009-09-01 13:45:00,9.04,9.07,9.03,9.03,699600.0,7.4249,7.4496,7.4167,7.4167,699600.0
2009-09-01 13:50:00,9.03,9.07,9.02,9.06,417600.0,7.4167,7.4496,7.4085,7.4413,417600.0
2009-09-01 13:55:00,9.06,9.13,9.05,9.13,638000.0,7.4413,7.4988,7.4331,7.4988,638000.0
2009-09-01 14:00:00,9.12,9.15,9.08,9.1,532800.0,7.4906,7.5153,7.4578,7.4742,532800.0
2009-09-01 14:05:00,9.1,9.1,9.07,9.09,228800.0,7.4742,7.4742,7.4496,7.466,228800.0
2009-09-01 14:10:00,9.1,9.13,9.08,9.09,612400.0,7.4742,7.4988,7.4578,7.466,612400.0
2009-09-01 14:15:00,9.09,9.09,9.04,9.09,614800.0,7.466,7.466,7.4249,7.466,614800.0
2009-09-01 14:20:00,9.09,9.1,9.04,9.06,290400.0,7.466,7.4742,7.4249,7.4413,290400.0
2009-09-01 14:25:00,9.06,9.08,9.03,9.07,121600.0,7.4413,7.4578,7.4167,7.4496,121600.0
2009-09-01 14:30:00,9.06,9.09,9.04,9.08,387600.0,7.4413,7.466,7.4249,7.4578,387600.0
2009-09-01 14:35:00,9.08,9.12,9.08,9.09,383200.0,7.4578,7.4906,7.4578,7.466,383200.0
2009-09-01 14:40:00,9.09,9.09,9.01,9.01,660000.0,7.466,7.466,7.4003,7.4003,660000.0
2009-09-01 14:45:00,9.01,9.05,9.0,9.0,550400.0,7.4003,7.4331,7.3921,7.3921,550400.0
2009-09-01 14:50:00,9.0,9.06,9.0,9.04,651600.0,7.3921,7.4413,7.3921,7.4249,651600.0
2009-09-01 14:55:00,9.03,9.08,9.03,9.05,580400.0,7.4167,7.4578,7.4167,7.4331,580400.0
2009-09-01 15:00:00,9.05,9.08,9.05,9.07,686800.0,7.4331,7.4578,7.4331,7.4496,686800.0
2009-09-01 15:05:00,9.06,9.09,9.03,9.06,612000.0,7.4413,7.466,7.4167,7.4413,612000.0
2009-09-01 15:10:00,9.06,9.11,9.06,9.09,517600.0,7.4413,7.4824,7.4413,7.466,517600.0
2009-09-01 15:15:00,9.09,9.1,9.07,9.09,278400.0,7.466,7.4742,7.4496,7.466,278400.0
2009-09-01 15:20:00,9.09,9.09,9.03,9.05,455600.0,7.466,7.466,7.4167,7.4331,455600.0
2009-09-01 15:25:00,9.04,9.05,8.96,8.96,920400.0,7.4249,7.4331,7.3592,7.3592,920400.0
2009-09-01 15:30:00,8.96,9.01,8.95,8.99,1052000.0,7.3592,7.4003,7.351,7.3839,1052000.0
2009-09-01 15:35:00,9.0,9.01,8.97,8.99,532400.0,7.3921,7.4003,7.3674,7.3839,532400.0
2009-09-01 15:40:00,8.99,8.99,8.94,8.96,1112000.0,7.3839,7.3839,7.3428,7.3592,1112000.0
2009-09-01 15:45:00,8.96,8.98,8.9,8.93,1746000.0,7.3592,7.3756,7.3099,7.3346,1746000.0
2009-09-01 15:50:00,8.93,9.03,8.9,9.03,2107600.0,7.3346,7.4167,7.3099,7.4167,2107600.0
2009-09-01 15:55:00,9.03,9.06,8.96,8.97,2154400.0,7.4167,7.4413,7.3592,7.3674,2154400.0
2009-09-02 09:30:00,8.87,8.96,8.84,8.94,1245200.0,7.2853,7.3592,7.2607,7.3428,1245200.0
2009-09-02 09:35:00,8.94,8.97,8.87,8.87,1600800.0,7.3428,7.3674,7.2853,7.2853,1600800.0
2009-09-02 09:40:00,8.87,9.01,8.86,8.92,1844800.0,7.2853,7.4003,7.2771,7.3264,1844800.0
2009-09-02 09:45:00,8.93,8.99,8.91,8.95,1219200.0,7.3346,7.3839,7.3181,7.351,1219200.0
2009-09-02 09:50:00,8.95,9.06,8.95,9.04,1330400.0,7.351,7.4413,7.351,7.4249,1330400.0
2009-09-02 09:55:00,9.04,9.06,8.93,8.95,1314400.0,7.4249,7.4413,7.3346,7.351,1314400.0
2009-09-02 10:00:00,8.95,8.96,8.85,8.86,1712000.0,7.351,7.3592,7.2689,7.2771,1712000.0
2009-09-02 10:05:00,8.86,8.98,8.85,8.95,1418000.0,7.2771,7.3756,7.2689,7.351,1418000.0
2009-09-02 10:10:00,8.94,8.99,8.9,8.95,1132000.0,7.3428,7.3839,7.3099,7.351,1132000.0
2009-09-02 10:15:00,8.94,8.96,8.9,8.96,710000.0,7.3428,7.3592,7.3099,7.3592,710000.0
2009-09-02 10:20:00,8.97,8.97,8.92,8.93,591600.0,7.3674,7.3674,7.3264,7.3346,591600.0
2009-09-02 10:25:00,8.94,8.94,8.87,8.87,548800.0,7.3428,7.3428,7.2853,7.2853,548800.0
2009-09-02 10:30:00,8.87,8.9,8.78,8.82,1157600.0,7.2853,7.3099,7.2114,7.2442,1157600.0
2009-09-02 10:35:00,8.83,8.9,8.82,8.9,420400.0,7.2524,7.3099,7.2442,7.3099,420400.0
2009-09-02 10:40:00,8.9,8.99,8.89,8.95,743600.0,7.3099,7.3839,7.3017,7.351,743600.0
2009-09-02 10:45:00,8.95,9.01,8.93,8.97,483600.0,7.351,7.4003,7.3346,7.3674,483600.0
2009-09-02 10:50:00,8.97,8.98,8.93,8.96,407200.0,7.3674,7.3756,7.3346,7.3592,407200.0
2009-09-02 10:55:00,8.96,9.05,8.96,9.04,873200.0,7.3592,7.4331,7.3592,7.4249,873200.0
2009-09-02 11:00:00,9.04,9.04,8.99,9.0,446800.0,7.4249,7.4249,7.3839,7.3921,446800.0
2009-09-02 11:05:00,9.0,9.02,8.94,8.95,461600.0,7.3921,7.4085,7.3428,7.351,461600.0
2009-09-02 11:10:00,8.95,9.01,8.95,8.97,346000.0,7.351,7.4003,7.351,7.3674,346000.0
2009-09-02 11:15:00,8.97,9.01,8.95,8.97,292400.0,7.3674,7.4003,7.351,7.3674,292400.0
2009-09-02 11:20:00,8.97,9.02,8.97,9.02,329600.0,7.3674,7.4085,7.3674,7.4085,329600.0
2009-09-02 11:25:00,9.01,9.03,8.98,9.03,296000.0,7.4003,7.4167,7.3756,7.4167,296000.0
2009-09-02 11:30:00,9.03,9.05,8.98,9.01,564000.0,7.4167,7.4331,7.3756,7.4003,564000.0
2009-09-02 11:35:00,9.01,9.01,8.96,8.99,534400.0,7.4003,7.4003,7.3592,7.3839,534400.0
2009-09-02 11:40:00,9.0,9.02,8.96,8.97,178400.0,7.3921,7.4085,7.3592,7.3674,178400.0
2009-09-02 11:45:00,8.97,8.99,8.96,8.98,215200.0,7.3674,7.3839,7.3592,7.3756,215200.0
2009-09-02 11:50:00,8.99,9.02,8.97,8.97,224000.0,7.3839,7.4085,7.3674,7.3674,224000.0
2009-09-02 11:55:00,8.97,8.97,8.94,8.96,179200.0,7.3674,7.3674,7.3428,7.3592,179200.0
2009-09-02 12:00:00,8.95,8.98,8.91,8.93,341600.0,7.351,7.3756,7.3181,7.3346,341600.0
2009-09-02 12:05:00,8.92,8.94,8.9,8.92,234400.0,7.3264,7.3428,7.3099,7.3264,234400.0
2009-09-02 12:10:00,8.92,8.96,8.92,8.92,203600.0,7.3264,7.3592,7.3264,7.3264,203600.0
2009-09-02 12:15:00,8.92,8.95,8.92,8.94,126000.0,7.3264,7.351,7.3264,7.3428,126000.0
2009-09-02 12:20:00,8.94,8.98,8.93,8.98,208400.0,7.3428,7.3756,7.3346,7.3756,208400.0
2009-09-02 12:25:00,8.97,8.99,8.97,8.97,110400.0,7.3674,7.3839,7.3674,7.3674,110400.0
2009-09-02 12:30:00,8.97,8.99,8.96,8.96,126400.0,7.3674,7.3839,7.3592,7.3592,126400.0
2009-09-02 12:35:00,8.97,9.0,8.96,8.98,184000.0,7.3674,7.3921,7.3592,7.3756,184000.0
2009-09-02 12:40:00,8.97,8.99,8.97,8.99,186400.0,7.3674,7.3839,7.3674,7.3839,186400.0
2009-09-02 12:45:00,8.99,9.02,8.99,9.02,127200.0,7.3839,7.4085,7.3839,7.4085,127200.0
2009-09-02 12:50:00,9.02,9.02,8.98,8.99,174800.0,7.4085,7.4085,7.3756,7.3839,174800.0
2009-09-02 12:55:00,8.98,9.0,8.97,8.97,378800.0,7.3756,7.3921,7.3674,7.3674,378800.0
2009-09-02 13:00:00,8.98,9.0,8.96,8.96,290000.0,7.3756,7.3921,7.3592,7.3592,290000.0
2009-09-02 13:05:00,8.96,8.96,8.9,8.93,243600.0,7.3592,7.3592,7.3099,7.3346,243600.0
2009-09-02 13:10:00,8.92,8.93,8.92,8.93,80000.0,7.3264,7.3346,7.3264,7.3346,80000.0
2009-09-02 13:15:00,8.93,8.97,8.93,8.96,148000.0,7.3346,7.3674,7.3346,7.3592,148000.0
2009-09-02 13:20:00,8.96,8.97,8.94,8.96,114000.0,7.3592,7.3674,7.3428,7.3592,114000.0
2009-09-02 13:25:00,8.96,8.96,8.93,8.94,145200.0,7.3592,7.3592,7.3346,7.3428,145200.0
2009-09-02 13:30:00,8.94,8.94,8.92,8.93,77200.0,7.3428,7.3428,7.3264,7.3346,77200.0
2009-09-02 13:35:00,8.93,8.94,8.92,8.93,70400.0,7.3346,7.3428,7.3264,7.3346,70400.0
2009-09-02 13:40:00,8.93,8.95,8.93,8.94,88400.0,7.3346,7.351,7.3346,7.3428,88400.0
2009-09-02 13:45:00,8.95,8.96,8.94,8.96,40800.0,7.351,7.3592,7.3428,7.3592,40800.0
2009-09-02 13:50:00,8.96,8.97,8.93,8.93,89600.0,7.3592,7.3674,7.3346,7.3346,89600.0
2009-09-02 13:55:00,8.93,8.93,8.9,8.9,177200.0,7.3346,7.3346,7.3099,7.3099,177200.0
2009-09-02 14:00:00,8.89,8.93,8.87,8.89,514000.0,7.3017,7.3346,7.2853,7.3017,514000.0
2009-09-02 14:05:00,8.9,8.93,8.88,8.91,350000.0,7.3099,7.3346,7.2935,7.3181,350000.0
2009-09-02 14:10:00,8.92,8.93,8.9,8.91,175200.0,7.3264,7.3346,7.3099,7.3181,175200.0
2009-09-02 14:15:00,8.92,8.94,8.89,8.92,272800.0,7.3264,7.3428,7.3017,7.3264,272800.0
2009-09-02 14:20:00,8.92,8.93,8.9,8.91,156800.0,7.3264,7.3346,7.3099,7.3181,156800.0
2009-09-02 14:25:00,8.91,8.93,8.9,8.93,132400.0,7.3181,7.3346,7.3099,7.3346,132400.0
2009-09-02 14:30:00,8.93,8.97,8.93,8.97,442000.0,7.3346,7.3674,7.3346,7.3674,442000.0
2009-09-02 14:35:00,8.97,8.97,8.94,8.95,367600.0,7.3674,7.3674,7.3428,7.351,367600.0
2009-09-02 14:40:00,8.95,8.97,8.92,8.94,837200.0,7.351,7.3674,7.3264,7.3428,837200.0
2009-09-02 14:45:00,8.94,8.94,8.92,8.94,200800.0,7.3428,7.3428,7.3264,7.3428,200800.0
2009-09-02 14:50:00,8.94,8.95,8.93,8.93,77600.0,7.3428,7.351,7.3346,7.3346,77600.0
2009-09-02 14:55:00,8.93,8.95,8.91,8.91,348800.0,7.3346,7.351,7.3181,7.3181,348800.0
2009-09-02 15:00:00,8.91,8.92,8.88,8.88,309200.0,7.3181,7.3264,7.2935,7.2935,309200.0
2009-09-02 15:05:00,8.89,8.92,8.89,8.92,345200.0,7.3017,7.3264,7.3017,7.3264,345200.0
2009-09-02 15:10:00,8.92,8.93,8.91,8.93,207200.0,7.3264,7.3346,7.3181,7.3346,207200.0
2009-09-02 15:15:00,8.93,9.01,8.92,9.0,1039200.0,7.3346,7.4003,7.3264,7.3921,1039200.0
2009-09-02 15:20:00,9.0,9.01,8.97,8.97,274400.0,7.3921,7.4003,7.3674,7.3674,274400.0
2009-09-02 15:25:00,8.97,8.98,8.93,8.94,158800.0,7.3674,7.3756,7.3346,7.3428,158800.0
2009-09-02 15:30:00,8.94,8.98,8.94,8.97,290400.0,7.3428,7.3756,7.3428,7.3674,290400.0
2009-09-02 15:35:00,8.97,9.0,8.96,8.99,301200.0,7.3674,7.3921,7.3592,7.3839,301200.0
2009-09-02 15:40:00,8.99,9.0,8.92,8.95,689600.0,7.3839,7.3921,7.3264,7.351,689600.0
2009-09-02 15:45:00,8.95,8.95,8.89,8.91,592800.0,7.351,7.351,7.3017,7.3181,592800.0
2009-09-02 15:50:00,8.91,8.93,8.88,8.88,691600.0,7.3181,7.3346,7.2935,7.2935,691600.0
2009-09-02 15:55:00,8.88,8.89,8.83,8.85,977200.0,7.2935,7.3017,7.2524,7.2689,977200.0
2009-09-03 09:30:00,9.0,9.05,8.92,8.99,1292000.0,7.3921,7.4331,7.3264,7.3839,1292000.0
2009-09-03 09:35:00,8.99,8.99,8.88,8.92,1345200.0,7.3839,7.3839,7.2935,7.3264,1345200.0
2009-09-03 09:40:00,8.92,8.94,8.89,8.93,902800.0,7.3264,7.3428,7.3017,7.3346,902800.0
2009-09-03 09:45:00,8.93,8.96,8.9,8.94,725600.0,7.3346,7.3592,7.3099,7.3428,725600.0
2009-09-03 09:50:00,8.94,8.97,8.92,8.95,756000.0,7.3428,7.3674,7.3264,7.351,756000.0
2009-09-03 09:55:00,8.95,8.99,8.82,8.91,1732400.0,7.351,7.3839,7.2442,7.3181,1732400.0
2009-09-03 10:00:00,8.9,9.02,8.8,8.84,2144800.0,7.3099,7.4085,7.2278,7.2607,2144800.0
2009-09-03 10:05:00,8.84,8.84,8.73,8.8,1542800.0,7.2607,7.2607,7.1703,7.2278,1542800.0
2009-09-03 10:10:00,8.8,8.83,8.75,8.79,612000.0,7.2278,7.2524,7.1867,7.2196,612000.0
2009-09-03 10:15:00,8.79,8.81,8.72,8.75,848800.0,7.2196,7.236,7.1621,7.1867,848800.0
2009-09-03 10:20:00,8.76,8.8,8.66,8.74,955200.0,7.1949,7.2278,7.1128,7.1785,955200.0
2009-09-03 10:25:00,8.74,8.77,8.69,8.75,361600.0,7.1785,7.2032,7.1375,7.1867,361600.0
2009-09-03 10:30:00,8.74,8.8,8.72,8.79,605600.0,7.1785,7.2278,7.1621,7.2196,605600.0
2009-09-03 10:35:00,8.79,8.83,8.76,8.83,484800.0,7.2196,7.2524,7.1949,7.2524,484800.0
2009-09-03 10:40:00,8.83,8.88,8.82,8.86,735200.0,7.2524,7.2935,7.2442,7.2771,735200.0
2009-09-03 10:45:00,8.85,8.88,8.83,8.85,369200.0,7.2689,7.2935,7.2524,7.2689,369200.0
2009-09-03 10:50:00,8.85,8.88,8.84,8.85,215200.0,7.2689,7.2935,7.2607,7.2689,215200.0
2009-09-03 10:55:00,8.85,8.85,8.82,8.85,241200.0,7.2689,7.2689,7.2442,7.2689,241200.0
2009-09-03 11:00:00,8.85,8.93,8.85,8.88,788400.0,7.2689,7.3346,7.2689,7.2935,788400.0
2009-09-03 11:05:00,8.88,8.95,8.87,8.95,458400.0,7.2935,7.351,7.2853,7.351,458400.0
2009-09-03 11:10:00,8.95,8.97,8.92,8.93,558800.0,7.351,7.3674,7.3264,7.3346,558800.0
2009-09-03 11:15:00,8.93,8.93,8.9,8.9,294800.0,7.3346,7.3346,7.3099,7.3099,294800.0
2009-09-03 11:20:00,8.91,8.94,8.9,8.92,173200.0,7.3181,7.3428,7.3099,7.3264,173200.0
2009-09-03 11:25:00,8.92,8.94,8.9,8.91,124400.0,7.3264,7.3428,7.3099,7.3181,124400.0
2009-09-03 11:30:00,8.9,8.94,8.9,8.93,242000.0,7.3099,7.3428,7.3099,7.3346,242000.0
2009-09-03 11:35:00,8.93,8.95,8.91,8.91,212400.0,7.3346,7.351,7.3181,7.3181,212400.0
2009-09-03 11:40:00,8.92,8.93,8.91,8.93,108000.0,7.3264,7.3346,7.3181,7.3346,108000.0
2009-09-03 11:45:00,8.93,8.95,8.93,8.93,90400.0,7.3346,7.351,7.3346,7.3346,90400.0
2009-09-03 11:50:00,8.93,8.93,8.88,8.89,309200.0,7.3346,7.3346,7.2935,7.3017,309200.0
2009-09-03 11:55:00,8.89,8.93,8.88,8.92,278400.0,7.3017,7.3346,7.2935,7.3264,278400.0
2009-09-03 12:00:00,8.92,8.92,8.9,8.92,155200.0,7.3264,7.3264,7.3099,7.3264,155200.0
2009-09-03 12:05:00,8.92,8.94,8.92,8.93,178400.0,7.3264,7.3428,7.3264,7.3346,178400.0
2009-09-03 12:10:00,8.93,8.96,8.93,8.94,196800.0,7.3346,7.3592,7.3346,7.3428,196800.0
2009-09-03 12:15:00,8.95,8.98,8.95,8.97,182000.0,7.351,7.3756,7.351,7.3674,182000.0
2009-09-03 12:20:00,8.97,8.98,8.96,8.97,122800.0,7.3674,7.3756,7.3592,7.3674,122800.0
2009-09-03 12:25:00,8.96,8.97,8.95,8.95,124000.0,7.3592,7.3674,7.351,7.351,124000.0
2009-09-03 12:30:00,8.95,8.95,8.94,8.95,104400.0,7.351,7.351,7.3428,7.351,104400.0
2009-09-03 12:35:00,8.95,8.95,8.93,8.93,100400.0,7.351,7.351,7.3346,7.3346,100400.0
2009-09-03 12:40:00,8.94,8.94,8.93,8.94,76000.0,7.3428,7.3428,7.3346,7.3428,76000.0
2009-09-03 12:45:00,8.94,8.94,8.93,8.93,85600.0,7.3428,7.3428,7.3346,7.3346,85600.0
2009-09-03 12:50:00,8.93,8.94,8.93,8.94,91600.0,7.3346,7.3428,7.3346,7.3428,91600.0
2009-09-03 12:55:00,8.94,8.94,8.92,8.93,58000.0,7.3428,7.3428,7.3264,7.3346,58000.0
2009-09-03 13:00:00,8.93,8.96,8.93,8.96,170400.0,7.3346,7.3592,7.3346,7.3592,170400.0
2009-09-03 13:05:00,8.96,8.96,8.95,8.96,72800.0,7.3592,7.3592,7.351,7.3592,72800.0
2009-09-03 13:10:00,8.97,8.97,8.95,8.95,148000.0,7.3674,7.3674,7.351,7.351,148000.0
2009-09-03 13:15:00,8.95,8.96,8.95,8.95,53200.0,7.351,7.3592,7.351,7.351,53200.0
2009-09-03 13:20:00,8.96,8.98,8.96,8.98,218400.0,7.3592,7.3756,7.3592,7.3756,218400.0
2009-09-03 13:25:00,8.98,8.99,8.96,8.96,243600.0,7.3756,7.3839,7.3592,7.3592,243600.0
2009-09-03 13:30:00,8.96,8.99,8.94,8.96,427200.0,7.3592,7.3839,7.3428,7.3592,427200.0
2009-09-03 13:35:00,8.97,8.99,8.96,8.97,134800.0,7.3674,7.3839,7.3592,7.3674,134800.0
2009-09-03 13:40:00,8.96,8.97,8.94,8.94,144000.0,7.3592,7.3674,7.3428,7.3428,144000.0
2009-09-03 13:45:00,8.94,8.95,8.93,8.94,184400.0,7.3428,7.351,7.3346,7.3428,184400.0
2009-09-03 13:50:00,8.94,8.95,8.94,8.95,88800.0,7.3428,7.351,7.3428,7.351,88800.0
2009-09-03 13:55:00,8.95,8.95,8.94,8.95,70800.0,7.351,7.351,7.3428,7.351,70800.0
2009-09-03 14:00:00,8.95,8.96,8.95,8.96,73600.0,7.351,7.3592,7.351,7.3592,73600.0
2009-09-03 14:05:00,8.96,8.98,8.95,8.95,202000.0,7.3592,7.3756,7.351,7.351,202000.0
2009-09-03 14:10:00,8.94,8.95,8.92,8.92,317600.0,7.3428,7.351,7.3264,7.3264,317600.0
2009-09-03 14:15:00,8.93,8.94,8.92,8.93,99600.0,7.3346,7.3428,7.3264,7.3346,99600.0
2009-09-03 14:20:00,8.93,8.93,8.9,8.92,280400.0,7.3346,7.3346,7.3099,7.3264,280400.0
2009-09-03 14:25:00,8.92,8.93,8.91,8.92,146000.0,7.3264,7.3346,7.3181,7.3264,146000.0
2009-09-03 14:30:00,8.92,8.93,8.9,8.92,237200.0,7.3264,7.3346,7.3099,7.3264,237200.0
2009-09-03 14:35:00,8.93,8.93,8.91,8.91,74000.0,7.3346,7.3346,7.3181,7.3181,74000.0
2009-09-03 14:40:00,8.92,8.92,8.87,8.88,449600.0,7.3264,7.3264,7.2853,7.2935,449600.0
2009-09-03 14:45:00,8.88,8.93,8.88,8.91,334000.0,7.2935,7.3346,7.2935,7.3181,334000.0
2009-09-03 14:50:00,8.92,8.93,8.91,8.93,180800.0,7.3264,7.3346,7.3181,7.3346,180800.0
2009-09-03 14:55:00,8.93,8.94,8.93,8.94,230800.0,7.3346,7.3428,7.3346,7.3428,230800.0
2009-09-03 15:00:00,8.95,8.96,8.94,8.95,362400.0,7.351,7.3592,7.3428,7.351,362400.0
2009-09-03 15:05:00,8.95,8.99,8.95,8.97,295600.0,7.351,7.3839,7.351,7.3674,295600.0
2009-09-03 15:10:00,8.97,9.0,8.96,9.0,305200.0,7.3674,7.3921,7.3592,7.3921,305200.0
2009-09-03 15:15:00,9.0,9.0,8.97,8.97,218800.0,7.3921,7.3921,7.3674,7.3674,218800.0
2009-09-03 15:20:00,8.97,8.98,8.96,8.98,147600.0,7.3674,7.3756,7.3592,7.3756,147600.0
2009-09-03 15:25:00,8.98,8.98,8.97,8.97,65600.0,7.3756,7.3756,7.3674,7.3674,65600.0
2009-09-03 15:30:00,8.98,9.06,8.98,9.02,936800.0,7.3756,7.4413,7.3756,7.4085,936800.0
2009-09-03 15:35:00,9.03,9.08,9.02,9.07,550400.0,7.4167,7.4578,7.4085,7.4496,550400.0
2009-09-03 15:40:00,9.08,9.09,9.06,9.06,247200.0,7.4578,7.466,7.4413,7.4413,247200.0
2009-09-03 15:45:00,9.06,9.11,9.06,9.1,337200.0,7.4413,7.4824,7.4413,7.4742,337200.0
2009-09-03 15:50:00,9.1,9.13,9.09,9.11,943600.0,7.4742,7.4988,7.466,7.4824,943600.0
2009-09-03 15:55:00,9.11,9.17,9.11,9.15,1156400.0,7.4824,7.5317,7.4824,7.5153,1156400.0
2009-09-04 09:30:00,9.12,9.17,9.02,9.16,1360400.0,7.4906,7.5317,7.4085,7.5235,1360400.0
2009-09-04 09:35:00,9.16,9.22,9.11,9.14,1321200.0,7.5235,7.5728,7.4824,7.5071,1321200.0
2009-09-04 09:40:00,9.14,9.21,9.11,9.17,663200.0,7.5071,7.5646,7.4824,7.5317,663200.0
2009-09-04 09:45:00,9.18,9.19,9.04,9.06,604400.0,7.5399,7.5481,7.4249,7.4413,604400.0
2009-09-04 09:50:00,9.06,9.06,8.96,9.04,1094400.0,7.4413,7.4413,7.3592,7.4249,1094400.0
2009-09-04 09:55:00,9.04,9.08,8.99,8.99,795200.0,7.4249,7.4578,7.3839,7.3839,795200.0
2009-09-04 10:00:00,8.99,9.08,8.99,9.05,469200.0,7.3839,7.4578,7.3839,7.4331,469200.0
2009-09-04 10:05:00,9.05,9.09,9.05,9.06,284400.0,7.4331,7.466,7.4331,7.4413,284400.0
2009-09-04 10:10:00,9.06,9.1,9.03,9.08,493600.0,7.4413,7.4742,7.4167,7.4578,493600.0
2009-09-04 10:15:00,9.08,9.12,9.07,9.1,289200.0,7.4578,7.4906,7.4496,7.4742,289200.0
2009-09-04 10:20:00,9.09,9.15,9.09,9.12,438800.0,7.466,7.5153,7.466,7.4906,438800.0
2009-09-04 10:25:00,9.12,9.13,9.11,9.13,227200.0,7.4906,7.4988,7.4824,7.4988,227200.0
2009-09-04 10:30:00,9.12,9.18,9.11,9.16,542800.0,7.4906,7.5399,7.4824,7.5235,542800.0
2009-09-04 10:35:00,9.16,9.19,9.13,9.15,520800.0,7.5235,7.5481,7.4988,7.5153,520800.0
2009-09-04 10:40:00,9.15,9.18,9.13,9.13,252400.0,7.5153,7.5399,7.4988,7.4988,252400.0
2009-09-04 10:45:00,9.13,9.16,9.13,9.15,201200.0,7.4988,7.5235,7.4988,7.5153,201200.0
2009-09-04 10:50:00,9.14,9.17,9.13,9.15,363600.0,7.5071,7.5317,7.4988,7.5153,363600.0
2009-09-04 10:55:00,9.15,9.15,9.12,9.14,457200.0,7.5153,7.5153,7.4906,7.5071,457200.0
2009-09-04 11:00:00,9.15,9.15,9.07,9.09,264400.0,7.5153,7.5153,7.4496,7.466,264400.0
2009-09-04 11:05:00,9.09,9.09,9.06,9.06,186000.0,7.466,7.466,7.4413,7.4413,186000.0
2009-09-04 11:10:00,9.06,9.08,9.05,9.08,141200.0,7.4413,7.4578,7.4331,7.4578,141200.0
2009-09-04 11:15:00,9.07,9.09,9.05,9.05,131600.0,7.4496,7.466,7.4331,7.4331,131600.0
2009-09-04 11:20:00,9.05,9.08,9.03,9.07,293600.0,7.4331,7.4578,7.4167,7.4496,293600.0
2009-09-04 11:25:00,9.07,9.08,9.06,9.08,89600.0,7.4496,7.4578,7.4413,7.4578,89600.0
2009-09-04 11:30:00,9.07,9.09,9.06,9.09,266400.0,7.4496,7.466,7.4413,7.466,266400.0
2009-09-04 11:35:00,9.09,9.14,9.08,9.13,270800.0,7.466,7.5071,7.4578,7.4988,270800.0
2009-09-04 11:40:00,9.13,9.15,9.12,9.12,118000.0,7.4988,7.5153,7.4906,7.4906,118000.0
2009-09-04 11:45:00,9.13,9.15,9.12,9.15,62400.0,7.4988,7.5153,7.4906,7.5153,62400.0
2009-09-04 11:50:00,9.14,9.18,9.13,9.17,113200.0,7.5071,7.5399,7.4988,7.5317,113200.0
2009-09-04 11:55:00,9.17,9.22,9.17,9.22,315200.0,7.5317,7.5728,7.5317,7.5728,315200.0
2009-09-04 12:00:00,9.22,9.25,9.22,9.24,372000.0,7.5728,7.5974,7.5728,7.5892,372000.0
2009-09-04 12:05:00,9.24,9.35,9.24,9.34,754400.0,7.5892,7.6795,7.5892,7.6713,754400.0
2009-09-04 12:10:00,9.33,9.36,9.31,9.35,653200.0,7.6631,7.6878,7.6467,7.6795,653200.0
2009-09-04 12:15:00,9.35,9.38,9.34,9.36,402000.0,7.6795,7.7042,7.6713,7.6878,402000.0
2009-09-04 12:20:00,9.36,9.4,9.36,9.4,336000.0,7.6878,7.7206,7.6878,7.7206,336000.0
2009-09-04 12:25:00,9.4,9.4,9.36,9.37,289600.0,7.7206,7.7206,7.6878,7.696,289600.0
2009-09-04 12:30:00,9.37,9.39,9.35,9.38,561600.0,7.696,7.7124,7.6795,7.7042,561600.0
2009-09-04 12:35:00,9.39,9.4,9.36,9.37,217200.0,7.7124,7.7206,7.6878,7.696,217200.0
2009-09-04 12:40:00,9.36,9.38,9.36,9.36,160400.0,7.6878,7.7042,7.6878,7.6878,160400.0
2009-09-04 12:45:00,9.37,9.38,9.35,9.37,172800.0,7.696,7.7042,7.6795,7.696,172800.0
2009-09-04 12:50:00,9.37,9.4,9.37,9.38,280000.0,7.696,7.7206,7.696,7.7042,280000.0
2009-09-04 12:55:00,9.38,9.4,9.38,9.4,177600.0,7.7042,7.7206,7.7042,7.7206,177600.0
2009-09-04 13:00:00,9.4,9.4,9.38,9.38,168400.0,7.7206,7.7206,7.7042,7.7042,168400.0
2009-09-04 13:05:00,9.38,9.39,9.37,9.37,248800.0,7.7042,7.7124,7.696,7.696,248800.0
2009-09-04 13:10:00,9.37,9.4,9.37,9.39,115200.0,7.696,7.7206,7.696,7.7124,115200.0
2009-09-04 13:15:00,9.4,9.47,9.39,9.47,454000.0,7.7206,7.7781,7.7124,7.7781,454000.0
2009-09-04 13:20:00,9.47,9.56,9.47,9.51,884800.0,7.7781,7.852,7.7781,7.811,884800.0
2009-09-04 13:25:00,9.51,9.52,9.49,9.51,126000.0,7.811,7.8192,7.7945,7.811,126000.0
2009-09-04 13:30:00,9.52,9.54,9.51,9.53,294800.0,7.8192,7.8356,7.811,7.8274,294800.0
2009-09-04 13:35:00,9.53,9.53,9.5,9.5,87600.0,7.8274,7.8274,7.8027,7.8027,87600.0
2009-09-04 13:40:00,9.5,9.5,9.44,9.46,398400.0,7.8027,7.8027,7.7535,7.7699,398400.0
2009-09-04 13:45:00,9.46,9.46,9.43,9.44,175200.0,7.7699,7.7699,7.7452,7.7535,175200.0
2009-09-04 13:50:00,9.44,9.45,9.42,9.42,332000.0,7.7535,7.7617,7.737,7.737,332000.0
2009-09-04 13:55:00,9.42,9.44,9.39,9.4,434000.0,7.737,7.7535,7.7124,7.7206,434000.0
2009-09-04 14:00:00,9.4,9.43,9.4,9.43,179200.0,7.7206,7.7452,7.7206,7.7452,179200.0
2009-09-04 14:05:00,9.43,9.43,9.38,9.4,267200.0,7.7452,7.7452,7.7042,7.7206,267200.0
2009-09-04 14:10:00,9.4,9.42,9.39,9.42,159200.0,7.7206,7.737,7.7124,7.737,159200.0
2009-09-04 14:15:00,9.41,9.41,9.4,9.41,117200.0,7.7288,7.7288,7.7206,7.7288,117200.0
2009-09-04 14:20:00,9.42,9.42,9.41,9.42,148400.0,7.737,7.737,7.7288,7.737,148400.0
2009-09-04 14:25:00,9.42,9.42,9.36,9.36,283200.0,7.737,7.737,7.6878,7.6878,283200.0
2009-09-04 14:30:00,9.36,9.36,9.31,9.33,518000.0,7.6878,7.6878,7.6467,7.6631,518000.0
2009-09-04 14:35:00,9.33,9.34,9.31,9.33,313600.0,7.6631,7.6713,7.6467,7.6631,313600.0
2009-09-04 14:40:00,9.33,9.36,9.31,9.36,291200.0,7.6631,7.6878,7.6467,7.6878,291200.0
2009-09-04 14:45:00,9.36,9.39,9.36,9.38,326400.0,7.6878,7.7124,7.6878,7.7042,326400.0
2009-09-04 14:50:00,9.38,9.4,9.38,9.39,181200.0,7.7042,7.7206,7.7042,7.7124,181200.0
2009-09-04 14:55:00,9.39,9.42,9.37,9.42,313200.0,7.7124,7.737,7.696,7.737,313200.0
2009-09-04 15:00:00,9.41,9.44,9.4,9.42,347200.0,7.7288,7.7535,7.7206,7.737,347200.0
2009-09-04 15:05:00,9.42,9.43,9.34,9.34,566400.0,7.737,7.7452,7.6713,7.6713,566400.0
2009-09-04 15:10:00,9.34,9.37,9.34,9.35,209600.0,7.6713,7.696,7.6713,7.6795,209600.0
2009-09-04 15:15:00,9.35,9.39,9.35,9.38,278400.0,7.6795,7.7124,7.6795,7.7042,278400.0
2009-09-04 15:20:00,9.38,9.42,9.38,9.41,268400.0,7.7042,7.737,7.7042,7.7288,268400.0
2009-09-04 15:25:00,9.4,9.43,9.4,9.42,276400.0,7.7206,7.7452,7.7206,7.737,276400.0
2009-09-04 15:30:00,9.42,9.43,9.38,9.4,662400.0,7.737,7.7452,7.7042,7.7206,662400.0
2009-09-04 15:35:00,9.39,9.42,9.39,9.42,253600.0,7.7124,7.737,7.7124,7.737,253600.0
2009-09-04 15:40:00,9.42,9.46,9.42,9.45,597200.0,7.737,7.7699,7.737,7.7617,597200.0
2009-09-04 15:45:00,9.45,9.52,9.44,9.5,670000.0,7.7617,7.8192,7.7535,7.8027,670000.0
2009-09-04 15:50:00,9.51,9.54,9.51,9.52,1354400.0,7.811,7.8356,7.811,7.8192,1354400.0
2009-09-04 15:55:00,9.52,9.54,9.5,9.52,1268800.0,7.8192,7.8356,7.8027,7.8192,1268800.0
2009-09-08 09:30:00,9.84,9.87,9.72,9.8,1962400.0,8.082,8.1066,7.9834,8.0491,1962400.0
2009-09-08 09:35:00,9.8,9.8,9.72,9.75,1382800.0,8.0491,8.0491,7.9834,8.0081,1382800.0
2009-09-08 09:40:00,9.75,9.75,9.65,9.7,1185600.0,8.0081,8.0081,7.9259,7.967,1185600.0
2009-09-08 09:45:00,9.69,9.71,9.62,9.71,777600.0,7.9588,7.9752,7.9013,7.9752,777600.0
2009-09-08 09:50:00,9.71,9.72,9.67,9.72,570000.0,7.9752,7.9834,7.9424,7.9834,570000.0
2009-09-08 09:55:00,9.72,9.72,9.6,9.63,1017600.0,7.9834,7.9834,7.8849,7.9095,1017600.0
2009-09-08 10:00:00,9.63,9.66,9.58,9.61,941600.0,7.9095,7.9342,7.8684,7.8931,941600.0
2009-09-08 10:05:00,9.61,9.61,9.53,9.57,841200.0,7.8931,7.8931,7.8274,7.8602,841200.0
2009-09-08 10:10:00,9.57,9.69,9.56,9.68,1018800.0,7.8602,7.9588,7.852,7.9506,1018800.0
2009-09-08 10:15:00,9.68,9.68,9.61,9.65,599200.0,7.9506,7.9506,7.8931,7.9259,599200.0
2009-09-08 10:20:00,9.65,9.71,9.63,9.7,380400.0,7.9259,7.9752,7.9095,7.967,380400.0
2009-09-08 10:25:00,9.7,9.71,9.68,9.7,330000.0,7.967,7.9752,7.9506,7.967,330000.0
2009-09-08 10:30:00,9.71,9.79,9.71,9.77,701200.0,7.9752,8.0409,7.9752,8.0245,701200.0
2009-09-08 10:35:00,9.77,9.82,9.77,9.78,602800.0,8.0245,8.0656,8.0245,8.0327,602800.0
2009-09-08 10:40:00,9.78,9.79,9.71,9.71,465200.0,8.0327,8.0409,7.9752,7.9752,465200.0
2009-09-08 10:45:00,9.72,9.72,9.7,9.71,224800.0,7.9834,7.9834,7.967,7.9752,224800.0
2009-09-08 10:50:00,9.71,9.78,9.71,9.75,478000.0,7.9752,8.0327,7.9752,8.0081,478000.0
2009-09-08 10:55:00,9.75,9.83,9.75,9.81,362000.0,8.0081,8.0738,8.0081,8.0574,362000.0
2009-09-08 11:00:00,9.81,9.83,9.77,9.78,387600.0,8.0574,8.0738,8.0245,8.0327,387600.0
2009-09-08 11:05:00,9.78,9.79,9.75,9.75,178800.0,8.0327,8.0409,8.0081,8.0081,178800.0
2009-09-08 11:10:00,9.76,9.8,9.75,9.79,300800.0,8.0163,8.0491,8.0081,8.0409,300800.0
2009-09-08 11:15:00,9.79,9.81,9.78,9.79,157600.0,8.0409,8.0574,8.0327,8.0409,157600.0
2009-09-08 11:20:00,9.79,9.82,9.79,9.81,293600.0,8.0409,8.0656,8.0409,8.0574,293600.0
2009-09-08 11:25:00,9.81,9.85,9.81,9.83,245600.0,8.0574,8.0902,8.0574,8.0738,245600.0
2009-09-08 11:30:00,9.82,9.83,9.79,9.8,337600.0,8.0656,8.0738,8.0409,8.0491,337600.0
2009-09-08 11:35:00,9.79,9.79,9.76,9.76,343200.0,8.0409,8.0409,8.0163,8.0163,343200.0
2009-09-08 11:40:00,9.77,9.78,9.7,9.71,427200.0,8.0245,8.0327,7.967,7.9752,427200.0
2009-09-08 11:45:00,9.71,9.71,9.69,9.7,233600.0,7.9752,7.9752,7.9588,7.967,233600.0
2009-09-08 11:50:00,9.71,9.71,9.68,9.7,327200.0,7.9752,7.9752,7.9506,7.967,327200.0
2009-09-08 11:55:00,9.71,9.73,9.7,9.72,262000.0,7.9752,7.9916,7.967,7.9834,262000.0
2009-09-08 12:00:00,9.73,9.74,9.71,9.71,131200.0,7.9916,7.9999,7.9752,7.9752,131200.0
2009-09-08 12:05:00,9.71,9.72,9.7,9.72,61200.0,7.9752,7.9834,7.967,7.9834,61200.0
2009-09-08 12:10:00,9.71,9.74,9.71,9.74,93600.0,7.9752,7.9999,7.9752,7.9999,93600.0
2009-09-08 12:15:00,9.74,9.78,9.74,9.74,217200.0,7.9999,8.0327,7.9999,7.9999,217200.0
2009-09-08 12:20:00,9.74,9.74,9.71,9.72,102400.0,7.9999,7.9999,7.9752,7.9834,102400.0
2009-09-08 12:25:00,9.72,9.74,9.71,9.72,81600.0,7.9834,7.9999,7.9752,7.9834,81600.0
2009-09-08 12:30:00,9.72,9.73,9.72,9.72,24800.0,7.9834,7.9916,7.9834,7.9834,24800.0
2009-09-08 12:35:00,9.72,9.73,9.72,9.72,37600.0,7.9834,7.9916,7.9834,7.9834,37600.0
2009-09-08 12:40:00,9.73,9.76,9.73,9.74,52400.0,7.9916,8.0163,7.9916,7.9999,52400.0
2009-09-08 12:45:00,9.74,9.74,9.71,9.71,52800.0,7.9999,7.9999,7.9752,7.9752,52800.0
2009-09-08 12:50:00,9.72,9.73,9.72,9.72,60400.0,7.9834,7.9916,7.9834,7.9834,60400.0
2009-09-08 12:55:00,9.72,9.72,9.7,9.7,84000.0,7.9834,7.9834,7.967,7.967,84000.0
2009-09-08 13:00:00,9.7,9.73,9.7,9.72,145200.0,7.967,7.9916,7.967,7.9834,145200.0
2009-09-08 13:05:00,9.73,9.75,9.72,9.72,149200.0,7.9916,8.0081,7.9834,7.9834,149200.0
2009-09-08 13:10:00,9.72,9.72,9.63,9.63,463600.0,7.9834,7.9834,7.9095,7.9095,463600.0
2009-09-08 13:15:00,9.63,9.67,9.63,9.66,182800.0,7.9095,7.9424,7.9095,7.9342,182800.0
2009-09-08 13:20:00,9.67,9.69,9.65,9.68,108400.0,7.9424,7.9588,7.9259,7.9506,108400.0
2009-09-08 13:25:00,9.68,9.69,9.66,9.69,238400.0,7.9506,7.9588,7.9342,7.9588,238400.0
2009-09-08 13:30:00,9.69,9.71,9.65,9.66,152000.0,7.9588,7.9752,7.9259,7.9342,152000.0
2009-09-08 13:35:00,9.66,9.68,9.65,9.68,107200.0,7.9342,7.9506,7.9259,7.9506,107200.0
2009-09-08 13:40:00,9.68,9.72,9.68,9.68,194800.0,7.9506,7.9834,7.9506,7.9506,194800.0
2009-09-08 13:45:00,9.68,9.68,9.65,9.65,291600.0,7.9506,7.9506,7.9259,7.9259,291600.0
2009-09-08 13:50:00,9.65,9.7,9.63,9.69,350400.0,7.9259,7.967,7.9095,7.9588,350400.0
2009-09-08 13:55:00,9.69,9.73,9.68,9.71,313600.0,7.9588,7.9916,7.9506,7.9752,313600.0
2009-09-08 14:00:00,9.71,9.72,9.65,9.65,222800.0,7.9752,7.9834,7.9259,7.9259,222800.0
2009-09-08 14:05:00,9.65,9.7,9.65,9.68,448400.0,7.9259,7.967,7.9259,7.9506,448400.0
2009-09-08 14:10:00,9.68,9.72,9.68,9.72,274000.0,7.9506,7.9834,7.9506,7.9834,274000.0
2009-09-08 14:15:00,9.72,9.74,9.69,9.7,297600.0,7.9834,7.9999,7.9588,7.967,297600.0
2009-09-08 14:20:00,9.69,9.74,9.69,9.72,348800.0,7.9588,7.9999,7.9588,7.9834,348800.0
2009-09-08 14:25:00,9.72,9.74,9.72,9.74,202000.0,7.9834,7.9999,7.9834,7.9999,202000.0
2009-09-08 14:30:00,9.74,9.77,9.74,9.75,269200.0,7.9999,8.0245,7.9999,8.0081,269200.0
2009-09-08 14:35:00,9.76,9.8,9.75,9.8,293600.0,8.0163,8.0491,8.0081,8.0491,293600.0
2009-09-08 14:40:00,9.8,9.81,9.78,9.8,300000.0,8.0491,8.0574,8.0327,8.0491,300000.0
2009-09-08 14:45:00,9.8,9.81,9.78,9.8,260400.0,8.0491,8.0574,8.0327,8.0491,260400.0
2009-09-08 14:50:00,9.8,9.82,9.79,9.8,192800.0,8.0491,8.0656,8.0409,8.0491,192800.0
2009-09-08 14:55:00,9.79,9.83,9.79,9.8,268400.0,8.0409,8.0738,8.0409,8.0491,268400.0
2009-09-08 15:00:00,9.8,9.8,9.74,9.77,470000.0,8.0491,8.0491,7.9999,8.0245,470000.0
2009-09-08 15:05:00,9.77,9.77,9.73,9.76,189200.0,8.0245,8.0245,7.9916,8.0163,189200.0
2009-09-08 15:10:00,9.76,9.77,9.74,9.76,77200.0,8.0163,8.0245,7.9999,8.0163,77200.0
2009-09-08 15:15:00,9.76,9.79,9.76,9.77,159600.0,8.0163,8.0409,8.0163,8.0245,159600.0
2009-09-08 15:20:00,9.77,9.81,9.75,9.81,259200.0,8.0245,8.0574,8.0081,8.0574,259200.0
2009-09-08 15:25:00,9.81,9.83,9.79,9.81,334400.0,8.0574,8.0738,8.0409,8.0574,334400.0
2009-09-08 15:30:00,9.81,9.81,9.79,9.81,146000.0,8.0574,8.0574,8.0409,8.0574,146000.0
2009-09-08 15:35:00,9.81,9.83,9.8,9.82,182000.0,8.0574,8.0738,8.0491,8.0656,182000.0
2009-09-08 15:40:00,9.82,9.83,9.79,9.81,410800.0,8.0656,8.0738,8.0409,8.0574,410800.0
2009-09-08 15:45:00,9.8,9.81,9.77,9.81,330400.0,8.0491,8.0574,8.0245,8.0574,330400.0
2009-09-08 15:50:00,9.81,9.84,9.8,9.81,452000.0,8.0574,8.082,8.0491,8.0574,452000.0
2009-09-08 15:55:00,9.81,9.84,9.78,9.84,658000.0,8.0574,8.082,8.0327,8.082,658000.0
2009-09-09 09:30:00,9.83,9.89,9.76,9.78,1112800.0,8.0738,8.1231,8.0163,8.0327,1112800.0
2009-09-09 09:35:00,9.77,9.85,9.77,9.79,1362400.0,8.0245,8.0902,8.0245,8.0409,1362400.0
2009-09-09 09:40:00,9.79,9.85,9.77,9.85,894400.0,8.0409,8.0902,8.0245,8.0902,894400.0
2009-09-09 09:45:00,9.85,9.96,9.84,9.9,1204800.0,8.0902,8.1806,8.082,8.1313,1204800.0
2009-09-09 09:50:00,9.9,10.01,9.89,9.99,1338400.0,8.1313,8.2216,8.1231,8.2052,1338400.0
2009-09-09 09:55:00,9.99,10.0,9.94,9.94,744000.0,8.2052,8.2134,8.1641,8.1641,744000.0
2009-09-09 10:00:00,9.94,10.0,9.93,10.0,652400.0,8.1641,8.2134,8.1559,8.2134,652400.0
2009-09-09 10:05:00,10.0,10.04,9.97,10.02,615200.0,8.2134,8.2463,8.1888,8.2298,615200.0
2009-09-09 10:10:00,10.02,10.05,9.99,10.03,764400.0,8.2298,8.2545,8.2052,8.2381,764400.0
2009-09-09 10:15:00,10.03,10.13,10.03,10.12,917200.0,8.2381,8.3202,8.2381,8.312,917200.0
2009-09-09 10:20:00,10.12,10.14,10.07,10.09,936400.0,8.312,8.3284,8.2709,8.2873,936400.0
2009-09-09 10:25:00,10.09,10.1,10.04,10.06,393600.0,8.2873,8.2955,8.2463,8.2627,393600.0
2009-09-09 10:30:00,10.06,10.08,10.04,10.06,237600.0,8.2627,8.2791,8.2463,8.2627,237600.0
2009-09-09 10:35:00,10.05,10.1,10.05,10.1,228000.0,8.2545,8.2955,8.2545,8.2955,228000.0
2009-09-09 10:40:00,10.1,10.13,10.07,10.12,306000.0,8.2955,8.3202,8.2709,8.312,306000.0
2009-09-09 10:45:00,10.12,10.13,10.08,10.09,279600.0,8.312,8.3202,8.2791,8.2873,279600.0
2009-09-09 10:50:00,10.09,10.11,10.08,10.11,250000.0,8.2873,8.3038,8.2791,8.3038,250000.0
2009-09-09 10:55:00,10.11,10.12,10.09,10.11,223200.0,8.3038,8.312,8.2873,8.3038,223200.0
2009-09-09 11:00:00,10.11,10.18,10.11,10.17,391600.0,8.3038,8.3613,8.3038,8.353,391600.0
2009-09-09 11:05:00,10.16,10.2,10.14,10.16,474000.0,8.3448,8.3777,8.3284,8.3448,474000.0
2009-09-09 11:10:00,10.16,10.17,10.15,10.17,256800.0,8.3448,8.353,8.3366,8.353,256800.0
2009-09-09 11:15:00,10.17,10.2,10.16,10.18,304400.0,8.353,8.3777,8.3448,8.3613,304400.0
2009-09-09 11:20:00,10.18,10.26,10.18,10.26,480400.0,8.3613,8.427,8.3613,8.427,480400.0
2009-09-09 11:25:00,10.26,10.31,10.26,10.3,664800.0,8.427,8.468,8.427,8.4598,664800.0
2009-09-09 11:30:00,10.31,10.38,10.31,10.37,570000.0,8.468,8.5255,8.468,8.5173,570000.0
2009-09-09 11:35:00,10.37,10.43,10.35,10.42,630800.0,8.5173,8.5666,8.5009,8.5584,630800.0
2009-09-09 11:40:00,10.42,10.44,10.39,10.44,601600.0,8.5584,8.5748,8.5337,8.5748,601600.0
2009-09-09 11:45:00,10.43,10.44,10.36,10.37,672400.0,8.5666,8.5748,8.5091,8.5173,672400.0
2009-09-09 11:50:00,10.37,10.39,10.35,10.36,429600.0,8.5173,8.5337,8.5009,8.5091,429600.0
2009-09-09 11:55:00,10.37,10.37,10.34,10.34,352800.0,8.5173,8.5173,8.4927,8.4927,352800.0
2009-09-09 12:00:00,10.34,10.35,10.32,10.35,220800.0,8.4927,8.5009,8.4762,8.5009,220800.0
2009-09-09 12:05:00,10.35,10.36,10.34,10.35,314800.0,8.5009,8.5091,8.4927,8.5009,314800.0
2009-09-09 12:10:00,10.36,10.37,10.36,10.37,138800.0,8.5091,8.5173,8.5091,8.5173,138800.0
2009-09-09 12:15:00,10.36,10.38,10.35,10.38,261200.0,8.5091,8.5255,8.5009,8.5255,261200.0
2009-09-09 12:20:00,10.38,10.4,10.38,10.39,81600.0,8.5255,8.5419,8.5255,8.5337,81600.0
2009-09-09 12:25:00,10.39,10.4,10.38,10.4,138400.0,8.5337,8.5419,8.5255,8.5419,138400.0
2009-09-09 12:30:00,10.4,10.4,10.37,10.37,87600.0,8.5419,8.5419,8.5173,8.5173,87600.0
2009-09-09 12:35:00,10.37,10.39,10.37,10.39,128400.0,8.5173,8.5337,8.5173,8.5337,128400.0
2009-09-09 12:40:00,10.38,10.41,10.38,10.4,207600.0,8.5255,8.5502,8.5255,8.5419,207600.0
2009-09-09 12:45:00,10.4,10.42,10.4,10.41,230000.0,8.5419,8.5584,8.5419,8.5502,230000.0
2009-09-09 12:50:00,10.41,10.44,10.4,10.44,167200.0,8.5502,8.5748,8.5419,8.5748,167200.0
2009-09-09 12:55:00,10.43,10.45,10.43,10.44,338800.0,8.5666,8.583,8.5666,8.5748,338800.0
2009-09-09 13:00:00,10.44,10.44,10.38,10.39,754400.0,8.5748,8.5748,8.5255,8.5337,754400.0
2009-09-09 13:05:00,10.39,10.45,10.38,10.43,443200.0,8.5337,8.583,8.5255,8.5666,443200.0
2009-09-09 13:10:00,10.43,10.45,10.42,10.45,229200.0,8.5666,8.583,8.5584,8.583,229200.0
2009-09-09 13:15:00,10.44,10.53,10.44,10.51,834000.0,8.5748,8.6487,8.5748,8.6323,834000.0
2009-09-09 13:20:00,10.51,10.53,10.49,10.49,319600.0,8.6323,8.6487,8.6159,8.6159,319600.0
2009-09-09 13:25:00,10.49,10.49,10.41,10.44,481600.0,8.6159,8.6159,8.5502,8.5748,481600.0
2009-09-09 13:30:00,10.44,10.47,10.44,10.45,228800.0,8.5748,8.5994,8.5748,8.583,228800.0
2009-09-09 13:35:00,10.45,10.48,10.45,10.47,95200.0,8.583,8.6077,8.583,8.5994,95200.0
2009-09-09 13:40:00,10.47,10.47,10.46,10.46,103600.0,8.5994,8.5994,8.5912,8.5912,103600.0
2009-09-09 13:45:00,10.46,10.48,10.44,10.45,158000.0,8.5912,8.6077,8.5748,8.583,158000.0
2009-09-09 13:50:00,10.45,10.45,10.42,10.43,408800.0,8.583,8.583,8.5584,8.5666,408800.0
2009-09-09 13:55:00,10.44,10.44,10.42,10.43,246800.0,8.5748,8.5748,8.5584,8.5666,246800.0
2009-09-09 14:00:00,10.43,10.46,10.39,10.41,404800.0,8.5666,8.5912,8.5337,8.5502,404800.0
2009-09-09 14:05:00,10.41,10.42,10.34,10.34,403600.0,8.5502,8.5584,8.4927,8.4927,403600.0
2009-09-09 14:10:00,10.35,10.35,10.27,10.29,426000.0,8.5009,8.5009,8.4352,8.4516,426000.0
2009-09-09 14:15:00,10.29,10.3,10.23,10.26,633200.0,8.4516,8.4598,8.4023,8.427,633200.0
2009-09-09 14:20:00,10.24,10.27,10.19,10.26,751600.0,8.4105,8.4352,8.3695,8.427,751600.0
2009-09-09 14:25:00,10.27,10.29,10.25,10.26,548000.0,8.4352,8.4516,8.4187,8.427,548000.0
2009-09-09 14:30:00,10.24,10.3,10.24,10.29,411600.0,8.4105,8.4598,8.4105,8.4516,411600.0
2009-09-09 14:35:00,10.29,10.3,10.26,10.26,325200.0,8.4516,8.4598,8.427,8.427,325200.0
2009-09-09 14:40:00,10.26,10.28,10.23,10.27,406800.0,8.427,8.4434,8.4023,8.4352,406800.0
2009-09-09 14:45:00,10.27,10.28,10.21,10.22,656400.0,8.4352,8.4434,8.3859,8.3941,656400.0
2009-09-09 14:50:00,10.22,10.22,10.15,10.2,640800.0,8.3941,8.3941,8.3366,8.3777,640800.0
2009-09-09 14:55:00,10.2,10.23,10.18,10.23,268800.0,8.3777,8.4023,8.3613,8.4023,268800.0
2009-09-09 15:00:00,10.23,10.26,10.21,10.24,332800.0,8.4023,8.427,8.3859,8.4105,332800.0
2009-09-09 15:05:00,10.24,10.28,10.24,10.27,595600.0,8.4105,8.4434,8.4105,8.4352,595600.0
2009-09-09 15:10:00,10.28,10.34,10.27,10.31,954400.0,8.4434,8.4927,8.4352,8.468,954400.0
2009-09-09 15:15:00,10.31,10.32,10.29,10.29,524400.0,8.468,8.4762,8.4516,8.4516,524400.0
2009-09-09 15:20:00,10.29,10.32,10.27,10.32,361200.0,8.4516,8.4762,8.4352,8.4762,361200.0
2009-09-09 15:25:00,10.32,10.35,10.29,10.3,468800.0,8.4762,8.5009,8.4516,8.4598,468800.0
2009-09-09 15:30:00,10.31,10.33,10.26,10.3,438400.0,8.468,8.4845,8.427,8.4598,438400.0
2009-09-09 15:35:00,10.29,10.31,10.27,10.31,222800.0,8.4516,8.468,8.4352,8.468,222800.0
2009-09-09 15:40:00,10.31,10.35,10.29,10.33,749200.0,8.468,8.5009,8.4516,8.4845,749200.0
2009-09-09 15:45:00,10.33,10.41,10.32,10.41,834400.0,8.4845,8.5502,8.4762,8.5502,834400.0
2009-09-09 15:50:00,10.41,10.42,10.33,10.34,659200.0,8.5502,8.5584,8.4845,8.4927,659200.0
2009-09-09 15:55:00,10.34,10.34,10.29,10.33,851200.0,8.4927,8.4927,8.4516,8.4845,851200.0
2009-09-10 09:30:00,10.35,10.35,10.24,10.34,1092000.0,8.5009,8.5009,8.4105,8.4927,1092000.0
2009-09-10 09:35:00,10.34,10.41,10.24,10.24,1563600.0,8.4927,8.5502,8.4105,8.4105,1563600.0
2009-09-10 09:40:00,10.25,10.33,10.21,10.22,1181600.0,8.4187,8.4845,8.3859,8.3941,1181600.0
2009-09-10 09:45:00,10.21,10.26,10.11,10.24,1170800.0,8.3859,8.427,8.3038,8.4105,1170800.0
2009-09-10 09:50:00,10.26,10.31,10.22,10.3,732400.0,8.427,8.468,8.3941,8.4598,732400.0
2009-09-10 09:55:00,10.31,10.37,10.3,10.31,740800.0,8.468,8.5173,8.4598,8.468,740800.0
2009-09-10 10:00:00,10.31,10.42,10.31,10.36,606800.0,8.468,8.5584,8.468,8.5091,606800.0
2009-09-10 10:05:00,10.35,10.4,10.34,10.36,523600.0,8.5009,8.5419,8.4927,8.5091,523600.0
2009-09-10 10:10:00,10.37,10.44,10.32,10.36,679200.0,8.5173,8.5748,8.4762,8.5091,679200.0
2009-09-10 10:15:00,10.37,10.38,10.31,10.31,438800.0,8.5173,8.5255,8.468,8.468,438800.0
2009-09-10 10:20:00,10.31,10.31,10.25,10.27,801600.0,8.468,8.468,8.4187,8.4352,801600.0
2009-09-10 10:25:00,10.27,10.34,10.27,10.28,840800.0,8.4352,8.4927,8.4352,8.4434,840800.0
2009-09-10 10:30:00,10.29,10.34,10.28,10.29,496800.0,8.4516,8.4927,8.4434,8.4516,496800.0
2009-09-10 10:35:00,10.29,10.39,10.28,10.39,502400.0,8.4516,8.5337,8.4434,8.5337,502400.0
2009-09-10 10:40:00,10.4,10.4,10.36,10.38,390400.0,8.5419,8.5419,8.5091,8.5255,390400.0
2009-09-10 10:45:00,10.37,10.38,10.34,10.36,223600.0,8.5173,8.5255,8.4927,8.5091,223600.0
2009-09-10 10:50:00,10.36,10.46,10.36,10.45,698400.0,8.5091,8.5912,8.5091,8.583,698400.0
2009-09-10 10:55:00,10.44,10.46,10.43,10.46,451600.0,8.5748,8.5912,8.5666,8.5912,451600.0
2009-09-10 11:00:00,10.46,10.48,10.43,10.48,472000.0,8.5912,8.6077,8.5666,8.6077,472000.0
2009-09-10 11:05:00,10.49,10.56,10.47,10.55,865200.0,8.6159,8.6734,8.5994,8.6651,865200.0
2009-09-10 11:10:00,10.55,10.55,10.5,10.51,446000.0,8.6651,8.6651,8.6241,8.6323,446000.0
2009-09-10 11:15:00,10.52,10.52,10.46,10.47,328400.0,8.6405,8.6405,8.5912,8.5994,328400.0
2009-09-10 11:20:00,10.47,10.49,10.44,10.47,337600.0,8.5994,8.6159,8.5748,8.5994,337600.0
2009-09-10 11:25:00,10.47,10.5,10.46,10.48,257600.0,8.5994,8.6241,8.5912,8.6077,257600.0
2009-09-10 11:30:00,10.48,10.48,10.46,10.47,126000.0,8.6077,8.6077,8.5912,8.5994,126000.0
2009-09-10 11:35:00,10.47,10.55,10.47,10.55,308400.0,8.5994,8.6651,8.5994,8.6651,308400.0
2009-09-10 11:40:00,10.54,10.55,10.49,10.5,638000.0,8.6569,8.6651,8.6159,8.6241,638000.0
2009-09-10 11:45:00,10.51,10.54,10.49,10.53,169200.0,8.6323,8.6569,8.6159,8.6487,169200.0
2009-09-10 11:50:00,10.52,10.52,10.47,10.48,484400.0,8.6405,8.6405,8.5994,8.6077,484400.0
2009-09-10 11:55:00,10.48,10.49,10.45,10.49,244800.0,8.6077,8.6159,8.583,8.6159,244800.0
2009-09-10 12:00:00,10.48,10.51,10.47,10.48,165200.0,8.6077,8.6323,8.5994,8.6077,165200.0
2009-09-10 12:05:00,10.48,10.5,10.47,10.48,153600.0,8.6077,8.6241,8.5994,8.6077,153600.0
2009-09-10 12:10:00,10.48,10.49,10.45,10.45,149200.0,8.6077,8.6159,8.583,8.583,149200.0
2009-09-10 12:15:00,10.45,10.47,10.43,10.43,190000.0,8.583,8.5994,8.5666,8.5666,190000.0
2009-09-10 12:20:00,10.43,10.46,10.42,10.46,350000.0,8.5666,8.5912,8.5584,8.5912,350000.0
2009-09-10 12:25:00,10.46,10.47,10.45,10.45,165200.0,8.5912,8.5994,8.583,8.583,165200.0
2009-09-10 12:30:00,10.45,10.48,10.45,10.47,118800.0,8.583,8.6077,8.583,8.5994,118800.0
2009-09-10 12:35:00,10.47,10.47,10.46,10.47,81200.0,8.5994,8.5994,8.5912,8.5994,81200.0
2009-09-10 12:40:00,10.47,10.52,10.47,10.5,206800.0,8.5994,8.6405,8.5994,8.6241,206800.0
2009-09-10 12:45:00,10.5,10.51,10.49,10.49,107600.0,8.6241,8.6323,8.6159,8.6159,107600.0
2009-09-10 12:50:00,10.5,10.55,10.5,10.53,133600.0,8.6241,8.6651,8.6241,8.6487,133600.0
2009-09-10 12:55:00,10.53,10.55,10.52,10.53,164000.0,8.6487,8.6651,8.6405,8.6487,164000.0
2009-09-10 13:00:00,10.53,10.58,10.49,10.58,539600.0,8.6487,8.6898,8.6159,8.6898,539600.0
2009-09-10 13:05:00,10.58,10.63,10.56,10.58,1252000.0,8.6898,8.7309,8.6734,8.6898,1252000.0
2009-09-10 13:10:00,10.58,10.61,10.54,10.6,434800.0,8.6898,8.7144,8.6569,8.7062,434800.0
2009-09-10 13:15:00,10.6,10.63,10.59,10.59,602000.0,8.7062,8.7309,8.698,8.698,602000.0
2009-09-10 13:20:00,10.59,10.6,10.56,10.58,372800.0,8.698,8.7062,8.6734,8.6898,372800.0
2009-09-10 13:25:00,10.58,10.61,10.58,10.59,238000.0,8.6898,8.7144,8.6898,8.698,238000.0
2009-09-10 13:30:00,10.6,10.62,10.58,10.59,234000.0,8.7062,8.7226,8.6898,8.698,234000.0
2009-09-10 13:35:00,10.59,10.61,10.57,10.61,174800.0,8.698,8.7144,8.6816,8.7144,174800.0
2009-09-10 13:40:00,10.61,10.65,10.58,10.61,908800.0,8.7144,8.7473,8.6898,8.7144,908800.0
2009-09-10 13:45:00,10.61,10.71,10.61,10.69,554800.0,8.7144,8.7966,8.7144,8.7801,554800.0
2009-09-10 13:50:00,10.69,10.75,10.69,10.72,657200.0,8.7801,8.8294,8.7801,8.8048,657200.0
2009-09-10 13:55:00,10.72,10.76,10.72,10.75,881200.0,8.8048,8.8376,8.8048,8.8294,881200.0
2009-09-10 14:00:00,10.75,10.79,10.74,10.74,1379200.0,8.8294,8.8623,8.8212,8.8212,1379200.0
2009-09-10 14:05:00,10.74,10.76,10.7,10.72,852800.0,8.8212,8.8376,8.7883,8.8048,852800.0
2009-09-10 14:10:00,10.72,10.74,10.71,10.71,448400.0,8.8048,8.8212,8.7966,8.7966,448400.0
2009-09-10 14:15:00,10.71,10.72,10.7,10.72,235200.0,8.7966,8.8048,8.7883,8.8048,235200.0
2009-09-10 14:20:00,10.72,10.73,10.7,10.72,258000.0,8.8048,8.813,8.7883,8.8048,258000.0
2009-09-10 14:25:00,10.72,10.74,10.69,10.72,619600.0,8.8048,8.8212,8.7801,8.8048,619600.0
2009-09-10 14:30:00,10.73,10.74,10.69,10.71,633600.0,8.813,8.8212,8.7801,8.7966,633600.0
2009-09-10 14:35:00,10.71,10.73,10.71,10.72,171200.0,8.7966,8.813,8.7966,8.8048,171200.0
2009-09-10 14:40:00,10.72,10.76,10.72,10.74,576000.0,8.8048,8.8376,8.8048,8.8212,576000.0
2009-09-10 14:45:00,10.74,10.74,10.69,10.7,305600.0,8.8212,8.8212,8.7801,8.7883,305600.0
2009-09-10 14:50:00,10.7,10.7,10.67,10.68,275600.0,8.7883,8.7883,8.7637,8.7719,275600.0
2009-09-10 14:55:00,10.68,10.71,10.67,10.69,193200.0,8.7719,8.7966,8.7637,8.7801,193200.0
2009-09-10 15:00:00,10.69,10.69,10.64,10.65,175200.0,8.7801,8.7801,8.7391,8.7473,175200.0
2009-09-10 15:05:00,10.65,10.65,10.59,10.62,529200.0,8.7473,8.7473,8.698,8.7226,529200.0
2009-09-10 15:10:00,10.61,10.65,10.61,10.65,435200.0,8.7144,8.7473,8.7144,8.7473,435200.0
2009-09-10 15:15:00,10.65,10.68,10.62,10.63,595600.0,8.7473,8.7719,8.7226,8.7309,595600.0
2009-09-10 15:20:00,10.63,10.65,10.63,10.65,273600.0,8.7309,8.7473,8.7309,8.7473,273600.0
2009-09-10 15:25:00,10.65,10.7,10.63,10.69,189200.0,8.7473,8.7883,8.7309,8.7801,189200.0
2009-09-10 15:30:00,10.69,10.75,10.68,10.74,380800.0,8.7801,8.8294,8.7719,8.8212,380800.0
2009-09-10 15:35:00,10.74,10.74,10.69,10.71,485200.0,8.8212,8.8212,8.7801,8.7966,485200.0
2009-09-10 15:40:00,10.71,10.75,10.71,10.74,434400.0,8.7966,8.8294,8.7966,8.8212,434400.0
2009-09-10 15:45:00,10.74,10.78,10.74,10.76,571200.0,8.8212,8.8541,8.8212,8.8376,571200.0
2009-09-10 15:50:00,10.76,10.8,10.76,10.78,862000.0,8.8376,8.8705,8.8376,8.8541,862000.0
2009-09-10 15:55:00,10.78,10.81,10.77,10.77,970400.0,8.8541,8.8787,8.8458,8.8458,970400.0
2009-09-11 09:30:00,10.83,10.85,10.73,10.74,1036800.0,8.8951,8.9116,8.813,8.8212,1036800.0
2009-09-11 09:35:00,10.74,10.97,10.74,10.96,1729200.0,8.8212,9.0101,8.8212,9.0019,1729200.0
2009-09-11 09:40:00,10.97,10.97,10.82,10.85,1430000.0,9.0101,9.0101,8.8869,8.9116,1430000.0
2009-09-11 09:45:00,10.85,10.95,10.84,10.93,1221200.0,8.9116,8.9937,8.9033,8.9773,1221200.0
2009-09-11 09:50:00,10.93,10.97,10.85,10.96,1110800.0,8.9773,9.0101,8.9116,9.0019,1110800.0
2009-09-11 09:55:00,10.96,11.01,10.89,10.97,1728000.0,9.0019,9.043,8.9444,9.0101,1728000.0
2009-09-11 10:00:00,10.97,11.04,10.88,10.94,1910000.0,9.0101,9.0676,8.9362,8.9855,1910000.0
2009-09-11 10:05:00,10.94,10.95,10.82,10.89,1276800.0,8.9855,8.9937,8.8869,8.9444,1276800.0
2009-09-11 10:10:00,10.88,10.88,10.78,10.79,1160000.0,8.9362,8.9362,8.8541,8.8623,1160000.0
2009-09-11 10:15:00,10.79,10.88,10.79,10.86,593200.0,8.8623,8.9362,8.8623,8.9198,593200.0
2009-09-11 10:20:00,10.86,10.94,10.85,10.91,790400.0,8.9198,8.9855,8.9116,8.9608,790400.0
2009-09-11 10:25:00,10.9,10.93,10.83,10.88,721600.0,8.9526,8.9773,8.8951,8.9362,721600.0
2009-09-11 10:30:00,10.89,10.96,10.89,10.93,631200.0,8.9444,9.0019,8.9444,8.9773,631200.0
2009-09-11 10:35:00,10.94,10.99,10.92,10.95,591200.0,8.9855,9.0265,8.969,8.9937,591200.0
2009-09-11 10:40:00,10.95,10.95,10.85,10.85,424800.0,8.9937,8.9937,8.9116,8.9116,424800.0
2009-09-11 10:45:00,10.86,10.9,10.86,10.88,419600.0,8.9198,8.9526,8.9198,8.9362,419600.0
2009-09-11 10:50:00,10.88,10.9,10.85,10.9,342400.0,8.9362,8.9526,8.9116,8.9526,342400.0
2009-09-11 10:55:00,10.9,10.94,10.89,10.9,406400.0,8.9526,8.9855,8.9444,8.9526,406400.0
2009-09-11 11:00:00,10.9,10.91,10.86,10.9,244000.0,8.9526,8.9608,8.9198,8.9526,244000.0
2009-09-11 11:05:00,10.9,10.94,10.9,10.92,356400.0,8.9526,8.9855,8.9526,8.969,356400.0
2009-09-11 11:10:00,10.92,10.94,10.91,10.91,421200.0,8.969,8.9855,8.9608,8.9608,421200.0
2009-09-11 11:15:00,10.92,10.93,10.88,10.91,414400.0,8.969,8.9773,8.9362,8.9608,414400.0
2009-09-11 11:20:00,10.9,10.93,10.89,10.93,234400.0,8.9526,8.9773,8.9444,8.9773,234400.0
2009-09-11 11:25:00,10.93,10.93,10.84,10.86,670800.0,8.9773,8.9773,8.9033,8.9198,670800.0
2009-09-11 11:30:00,10.86,10.88,10.83,10.85,415600.0,8.9198,8.9362,8.8951,8.9116,415600.0
2009-09-11 11:35:00,10.84,10.86,10.82,10.85,303200.0,8.9033,8.9198,8.8869,8.9116,303200.0
2009-09-11 11:40:00,10.84,10.84,10.78,10.8,460400.0,8.9033,8.9033,8.8541,8.8705,460400.0
2009-09-11 11:45:00,10.81,10.81,10.74,10.75,532400.0,8.8787,8.8787,8.8212,8.8294,532400.0
2009-09-11 11:50:00,10.75,10.77,10.74,10.76,214000.0,8.8294,8.8458,8.8212,8.8376,214000.0
2009-09-11 11:55:00,10.76,10.83,10.75,10.83,412000.0,8.8376,8.8951,8.8294,8.8951,412000.0
2009-09-11 12:00:00,10.84,10.84,10.81,10.83,309200.0,8.9033,8.9033,8.8787,8.8951,309200.0
2009-09-11 12:05:00,10.83,10.83,10.78,10.79,200400.0,8.8951,8.8951,8.8541,8.8623,200400.0
2009-09-11 12:10:00,10.79,10.81,10.78,10.81,249200.0,8.8623,8.8787,8.8541,8.8787,249200.0
2009-09-11 12:15:00,10.81,10.81,10.78,10.78,146000.0,8.8787,8.8787,8.8541,8.8541,146000.0
2009-09-11 12:20:00,10.79,10.79,10.7,10.7,620400.0,8.8623,8.8623,8.7883,8.7883,620400.0
2009-09-11 12:25:00,10.7,10.71,10.67,10.7,419200.0,8.7883,8.7966,8.7637,8.7883,419200.0
2009-09-11 12:30:00,10.7,10.7,10.65,10.66,245600.0,8.7883,8.7883,8.7473,8.7555,245600.0
2009-09-11 12:35:00,10.66,10.7,10.59,10.6,850000.0,8.7555,8.7883,8.698,8.7062,850000.0
2009-09-11 12:40:00,10.59,10.66,10.57,10.64,484400.0,8.698,8.7555,8.6816,8.7391,484400.0
2009-09-11 12:45:00,10.64,10.65,10.62,10.65,300800.0,8.7391,8.7473,8.7226,8.7473,300800.0
2009-09-11 12:50:00,10.65,10.69,10.65,10.68,455600.0,8.7473,8.7801,8.7473,8.7719,455600.0
2009-09-11 12:55:00,10.68,10.71,10.66,10.7,271600.0,8.7719,8.7966,8.7555,8.7883,271600.0
2009-09-11 13:00:00,10.7,10.71,10.68,10.7,151600.0,8.7883,8.7966,8.7719,8.7883,151600.0
2009-09-11 13:05:00,10.71,10.71,10.67,10.68,224400.0,8.7966,8.7966,8.7637,8.7719,224400.0
2009-09-11 13:10:00,10.68,10.7,10.66,10.66,213600.0,8.7719,8.7883,8.7555,8.7555,213600.0
2009-09-11 13:15:00,10.67,10.75,10.67,10.73,343600.0,8.7637,8.8294,8.7637,8.813,343600.0
2009-09-11 13:20:00,10.72,10.74,10.71,10.72,173600.0,8.8048,8.8212,8.7966,8.8048,173600.0
2009-09-11 13:25:00,10.72,10.72,10.7,10.71,156400.0,8.8048,8.8048,8.7883,8.7966,156400.0
2009-09-11 13:30:00,10.71,10.73,10.7,10.73,133200.0,8.7966,8.813,8.7883,8.813,133200.0
2009-09-11 13:35:00,10.73,10.75,10.71,10.72,227600.0,8.813,8.8294,8.7966,8.8048,227600.0
2009-09-11 13:40:00,10.72,10.73,10.67,10.68,330400.0,8.8048,8.813,8.7637,8.7719,330400.0
2009-09-11 13:45:00,10.68,10.71,10.67,10.68,193200.0,8.7719,8.7966,8.7637,8.7719,193200.0
2009-09-11 13:50:00,10.68,10.71,10.67,10.69,181600.0,8.7719,8.7966,8.7637,8.7801,181600.0
2009-09-11 13:55:00,10.69,10.69,10.62,10.62,304000.0,8.7801,8.7801,8.7226,8.7226,304000.0
2009-09-11 14:00:00,10.63,10.72,10.62,10.72,901200.0,8.7309,8.8048,8.7226,8.8048,901200.0
2009-09-11 14:05:00,10.72,10.72,10.65,10.69,261600.0,8.8048,8.8048,8.7473,8.7801,261600.0
2009-09-11 14:10:00,10.68,10.7,10.66,10.7,206400.0,8.7719,8.7883,8.7555,8.7883,206400.0
2009-09-11 14:15:00,10.69,10.71,10.68,10.7,235600.0,8.7801,8.7966,8.7719,8.7883,235600.0
2009-09-11 14:20:00,10.7,10.73,10.69,10.71,444400.0,8.7883,8.813,8.7801,8.7966,444400.0
2009-09-11 14:25:00,10.71,10.72,10.69,10.7,283200.0,8.7966,8.8048,8.7801,8.7883,283200.0
2009-09-11 14:30:00,10.7,10.74,10.7,10.74,477600.0,8.7883,8.8212,8.7883,8.8212,477600.0
2009-09-11 14:35:00,10.74,10.76,10.72,10.72,297600.0,8.8212,8.8376,8.8048,8.8048,297600.0
2009-09-11 14:40:00,10.72,10.74,10.7,10.74,115200.0,8.8048,8.8212,8.7883,8.8212,115200.0
2009-09-11 14:45:00,10.74,10.76,10.72,10.72,224000.0,8.8212,8.8376,8.8048,8.8048,224000.0
2009-09-11 14:50:00,10.72,10.74,10.72,10.73,85200.0,8.8048,8.8212,8.8048,8.813,85200.0
2009-09-11 14:55:00,10.74,10.74,10.69,10.7,297200.0,8.8212,8.8212,8.7801,8.7883,297200.0
2009-09-11 15:00:00,10.7,10.71,10.69,10.69,132400.0,8.7883,8.7966,8.7801,8.7801,132400.0
2009-09-11 15:05:00,10.7,10.71,10.69,10.69,290800.0,8.7883,8.7966,8.7801,8.7801,290800.0
2009-09-11 15:10:00,10.69,10.72,10.69,10.72,189200.0,8.7801,8.8048,8.7801,8.8048,189200.0
2009-09-11 15:15:00,10.72,10.73,10.71,10.72,145600.0,8.8048,8.813,8.7966,8.8048,145600.0
2009-09-11 15:20:00,10.72,10.78,10.72,10.77,645200.0,8.8048,8.8541,8.8048,8.8458,645200.0
2009-09-11 15:25:00,10.77,10.8,10.73,10.78,420400.0,8.8458,8.8705,8.813,8.8541,420400.0
2009-09-11 15:30:00,10.79,10.8,10.76,10.76,348400.0,8.8623,8.8705,8.8376,8.8376,348400.0
2009-09-11 15:35:00,10.76,10.77,10.72,10.76,378400.0,8.8376,8.8458,8.8048,8.8376,378400.0
2009-09-11 15:40:00,10.76,10.83,10.74,10.81,748400.0,8.8376,8.8951,8.8212,8.8787,748400.0
2009-09-11 15:45:00,10.81,10.81,10.76,10.79,627200.0,8.8787,8.8787,8.8376,8.8623,627200.0
2009-09-11 15:50:00,10.79,10.8,10.76,10.78,543200.0,8.8623,8.8705,8.8376,8.8541,543200.0
2009-09-11 15:55:00,10.78,10.78,10.72,10.72,999200.0,8.8541,8.8541,8.8048,8.8048,999200.0
2009-09-14 09:30:00,10.49,10.64,10.49,10.56,889200.0,8.6159,8.7391,8.6159,8.6734,889200.0
2009-09-14 09:35:00,10.56,10.58,10.44,10.48,815200.0,8.6734,8.6898,8.5748,8.6077,815200.0
2009-09-14 09:40:00,10.48,10.65,10.47,10.64,657200.0,8.6077,8.7473,8.5994,8.7391,657200.0
2009-09-14 09:45:00,10.65,10.72,10.55,10.56,1024800.0,8.7473,8.8048,8.6651,8.6734,1024800.0
2009-09-14 09:50:00,10.56,10.63,10.53,10.58,576400.0,8.6734,8.7309,8.6487,8.6898,576400.0
2009-09-14 09:55:00,10.59,10.69,10.57,10.69,370000.0,8.698,8.7801,8.6816,8.7801,370000.0
2009-09-14 10:00:00,10.69,10.71,10.6,10.6,651600.0,8.7801,8.7966,8.7062,8.7062,651600.0
2009-09-14 10:05:00,10.6,10.66,10.58,10.66,393600.0,8.7062,8.7555,8.6898,8.7555,393600.0
2009-09-14 10:10:00,10.66,10.66,10.55,10.59,484400.0,8.7555,8.7555,8.6651,8.698,484400.0
2009-09-14 10:15:00,10.58,10.7,10.58,10.65,974000.0,8.6898,8.7883,8.6898,8.7473,974000.0
2009-09-14 10:20:00,10.64,10.74,10.64,10.67,947600.0,8.7391,8.8212,8.7391,8.7637,947600.0
2009-09-14 10:25:00,10.67,10.72,10.67,10.67,322000.0,8.7637,8.8048,8.7637,8.7637,322000.0
2009-09-14 10:30:00,10.66,10.71,10.65,10.7,444400.0,8.7555,8.7966,8.7473,8.7883,444400.0
2009-09-14 10:35:00,10.7,10.71,10.66,10.71,201200.0,8.7883,8.7966,8.7555,8.7966,201200.0
2009-09-14 10:40:00,10.71,10.78,10.68,10.76,595200.0,8.7966,8.8541,8.7719,8.8376,595200.0
2009-09-14 10:45:00,10.76,10.82,10.75,10.8,800800.0,8.8376,8.8869,8.8294,8.8705,800800.0
2009-09-14 10:50:00,10.8,10.81,10.77,10.78,688400.0,8.8705,8.8787,8.8458,8.8541,688400.0
2009-09-14 10:55:00,10.78,10.8,10.77,10.79,454400.0,8.8541,8.8705,8.8458,8.8623,454400.0
2009-09-14 11:00:00,10.79,10.81,10.76,10.81,917200.0,8.8623,8.8787,8.8376,8.8787,917200.0
2009-09-14 11:05:00,10.81,10.83,10.78,10.82,629600.0,8.8787,8.8951,8.8541,8.8869,629600.0
2009-09-14 11:10:00,10.82,10.84,10.81,10.84,234800.0,8.8869,8.9033,8.8787,8.9033,234800.0
2009-09-14 11:15:00,10.84,10.89,10.84,10.88,336400.0,8.9033,8.9444,8.9033,8.9362,336400.0
2009-09-14 11:20:00,10.88,10.94,10.86,10.86,516400.0,8.9362,8.9855,8.9198,8.9198,516400.0
2009-09-14 11:25:00,10.86,10.9,10.83,10.89,477600.0,8.9198,8.9526,8.8951,8.9444,477600.0
2009-09-14 11:30:00,10.89,10.92,10.88,10.88,206000.0,8.9444,8.969,8.9362,8.9362,206000.0
2009-09-14 11:35:00,10.88,10.89,10.85,10.85,210800.0,8.9362,8.9444,8.9116,8.9116,210800.0
2009-09-14 11:40:00,10.85,10.85,10.82,10.83,138400.0,8.9116,8.9116,8.8869,8.8951,138400.0
2009-09-14 11:45:00,10.83,10.85,10.8,10.8,248400.0,8.8951,8.9116,8.8705,8.8705,248400.0
2009-09-14 11:50:00,10.81,10.83,10.81,10.83,156000.0,8.8787,8.8951,8.8787,8.8951,156000.0
2009-09-14 11:55:00,10.83,10.84,10.8,10.81,242000.0,8.8951,8.9033,8.8705,8.8787,242000.0
2009-09-14 12:00:00,10.81,10.84,10.8,10.82,291200.0,8.8787,8.9033,8.8705,8.8869,291200.0
2009-09-14 12:05:00,10.83,10.84,10.81,10.81,120800.0,8.8951,8.9033,8.8787,8.8787,120800.0
2009-09-14 12:10:00,10.81,10.83,10.8,10.81,139200.0,8.8787,8.8951,8.8705,8.8787,139200.0
2009-09-14 12:15:00,10.81,10.81,10.8,10.81,51600.0,8.8787,8.8787,8.8705,8.8787,51600.0
2009-09-14 12:20:00,10.81,10.83,10.81,10.83,198000.0,8.8787,8.8951,8.8787,8.8951,198000.0
2009-09-14 12:25:00,10.83,10.84,10.82,10.82,286800.0,8.8951,8.9033,8.8869,8.8869,286800.0
2009-09-14 12:30:00,10.82,10.85,10.81,10.85,183600.0,8.8869,8.9116,8.8787,8.9116,183600.0
2009-09-14 12:35:00,10.86,10.86,10.84,10.84,204400.0,8.9198,8.9198,8.9033,8.9033,204400.0
2009-09-14 12:40:00,10.85,10.87,10.85,10.87,133600.0,8.9116,8.928,8.9116,8.928,133600.0
2009-09-14 12:45:00,10.87,10.87,10.84,10.85,94400.0,8.928,8.928,8.9033,8.9116,94400.0
2009-09-14 12:50:00,10.85,10.87,10.83,10.87,110400.0,8.9116,8.928,8.8951,8.928,110400.0
2009-09-14 12:55:00,10.87,10.88,10.85,10.88,198000.0,8.928,8.9362,8.9116,8.9362,198000.0
2009-09-14 13:00:00,10.87,10.87,10.83,10.84,179600.0,8.928,8.928,8.8951,8.9033,179600.0
2009-09-14 13:05:00,10.85,10.85,10.84,10.85,37200.0,8.9116,8.9116,8.9033,8.9116,37200.0
2009-09-14 13:10:00,10.86,10.87,10.85,10.85,64800.0,8.9198,8.928,8.9116,8.9116,64800.0
2009-09-14 13:15:00,10.85,10.85,10.82,10.82,121600.0,8.9116,8.9116,8.8869,8.8869,121600.0
2009-09-14 13:20:00,10.82,10.86,10.82,10.84,146000.0,8.8869,8.9198,8.8869,8.9033,146000.0
2009-09-14 13:25:00,10.84,10.86,10.84,10.85,358000.0,8.9033,8.9198,8.9033,8.9116,358000.0
2009-09-14 13:30:00,10.85,10.87,10.85,10.87,124000.0,8.9116,8.928,8.9116,8.928,124000.0
2009-09-14 13:35:00,10.87,10.93,10.86,10.93,536000.0,8.928,8.9773,8.9198,8.9773,536000.0
2009-09-14 13:40:00,10.93,10.94,10.9,10.9,486000.0,8.9773,8.9855,8.9526,8.9526,486000.0
2009-09-14 13:45:00,10.91,10.93,10.9,10.91,205200.0,8.9608,8.9773,8.9526,8.9608,205200.0
2009-09-14 13:50:00,10.91,10.92,10.89,10.91,558000.0,8.9608,8.969,8.9444,8.9608,558000.0
2009-09-14 13:55:00,10.9,10.93,10.88,10.91,400800.0,8.9526,8.9773,8.9362,8.9608,400800.0
2009-09-14 14:00:00,10.91,10.92,10.88,10.92,183200.0,8.9608,8.969,8.9362,8.969,183200.0
2009-09-14 14:05:00,10.92,10.93,10.9,10.91,216400.0,8.969,8.9773,8.9526,8.9608,216400.0
2009-09-14 14:10:00,10.92,10.93,10.9,10.92,95600.0,8.969,8.9773,8.9526,8.969,95600.0
2009-09-14 14:15:00,10.93,10.93,10.92,10.93,120800.0,8.9773,8.9773,8.969,8.9773,120800.0
2009-09-14 14:20:00,10.93,10.93,10.92,10.93,71600.0,8.9773,8.9773,8.969,8.9773,71600.0
2009-09-14 14:25:00,10.92,11.02,10.92,11.01,694400.0,8.969,9.0512,8.969,9.043,694400.0
2009-09-14 14:30:00,11.02,11.05,11.01,11.03,419200.0,9.0512,9.0758,9.043,9.0594,419200.0
2009-09-14 14:35:00,11.02,11.02,11.01,11.01,150400.0,9.0512,9.0512,9.043,9.043,150400.0
2009-09-14 14:40:00,11.01,11.03,11.01,11.02,136000.0,9.043,9.0594,9.043,9.0512,136000.0
2009-09-14 14:45:00,11.02,11.03,10.99,11.0,609600.0,9.0512,9.0594,9.0265,9.0348,609600.0
2009-09-14 14:50:00,11.0,11.02,10.99,11.01,598400.0,9.0348,9.0512,9.0265,9.043,598400.0
2009-09-14 14:55:00,11.01,11.06,11.0,11.05,689600.0,9.043,9.084,9.0348,9.0758,689600.0
2009-09-14 15:00:00,11.04,11.05,11.02,11.03,229600.0,9.0676,9.0758,9.0512,9.0594,229600.0
2009-09-14 15:05:00,11.03,11.04,11.0,11.02,484000.0,9.0594,9.0676,9.0348,9.0512,484000.0
2009-09-14 15:10:00,11.02,11.02,10.99,11.01,233600.0,9.0512,9.0512,9.0265,9.043,233600.0
2009-09-14 15:15:00,11.0,11.03,11.0,11.02,261200.0,9.0348,9.0594,9.0348,9.0512,261200.0
2009-09-14 15:20:00,11.03,11.03,10.99,11.01,177200.0,9.0594,9.0594,9.0265,9.043,177200.0
2009-09-14 15:25:00,11.0,11.01,10.96,10.98,327200.0,9.0348,9.043,9.0019,9.0183,327200.0
2009-09-14 15:30:00,10.99,11.02,10.98,11.02,270000.0,9.0265,9.0512,9.0183,9.0512,270000.0
2009-09-14 15:35:00,11.02,11.05,11.01,11.04,464400.0,9.0512,9.0758,9.043,9.0676,464400.0
2009-09-14 15:40:00,11.04,11.07,11.03,11.06,876400.0,9.0676,9.0922,9.0594,9.084,876400.0
2009-09-14 15:45:00,11.06,11.08,11.06,11.08,390000.0,9.084,9.1005,9.084,9.1005,390000.0
2009-09-14 15:50:00,11.08,11.1,11.07,11.09,987600.0,9.1005,9.1169,9.0922,9.1087,987600.0
2009-09-14 15:55:00,11.09,11.09,11.04,11.07,702400.0,9.1087,9.1087,9.0676,9.0922,702400.0
2009-09-15 09:30:00,11.06,11.14,11.0,11.13,984800.0,9.084,9.1497,9.0348,9.1415,984800.0
2009-09-15 09:35:00,11.13,11.16,11.08,11.16,1319600.0,9.1415,9.1662,9.1005,9.1662,1319600.0
2009-09-15 09:40:00,11.16,11.21,11.13,11.18,1296800.0,9.1662,9.2072,9.1415,9.1826,1296800.0
2009-09-15 09:45:00,11.19,11.22,11.13,11.15,1313200.0,9.1908,9.2154,9.1415,9.158,1313200.0
2009-09-15 09:50:00,11.14,11.14,11.05,11.06,1349600.0,9.1497,9.1497,9.0758,9.084,1349600.0
2009-09-15 09:55:00,11.05,11.1,11.02,11.09,1229600.0,9.0758,9.1169,9.0512,9.1087,1229600.0
2009-09-15 10:00:00,11.09,11.1,10.95,10.98,1812800.0,9.1087,9.1169,8.9937,9.0183,1812800.0
2009-09-15 10:05:00,10.99,11.06,10.98,11.06,699200.0,9.0265,9.084,9.0183,9.084,699200.0
2009-09-15 10:10:00,11.06,11.06,10.95,10.96,769200.0,9.084,9.084,8.9937,9.0019,769200.0
2009-09-15 10:15:00,10.96,11.0,10.92,10.99,1270400.0,9.0019,9.0348,8.969,9.0265,1270400.0
2009-09-15 10:20:00,10.99,11.04,10.95,11.0,924400.0,9.0265,9.0676,8.9937,9.0348,924400.0
2009-09-15 10:25:00,11.0,11.13,11.0,11.13,1096800.0,9.0348,9.1415,9.0348,9.1415,1096800.0
2009-09-15 10:30:00,11.12,11.14,11.11,11.12,672000.0,9.1333,9.1497,9.1251,9.1333,672000.0
2009-09-15 10:35:00,11.12,11.14,11.1,11.1,309600.0,9.1333,9.1497,9.1169,9.1169,309600.0
2009-09-15 10:40:00,11.11,11.18,11.1,11.16,614000.0,9.1251,9.1826,9.1169,9.1662,614000.0
2009-09-15 10:45:00,11.15,11.17,11.15,11.15,230400.0,9.158,9.1744,9.158,9.158,230400.0
2009-09-15 10:50:00,11.16,11.17,11.12,11.12,365200.0,9.1662,9.1744,9.1333,9.1333,365200.0
2009-09-15 10:55:00,11.12,11.17,11.12,11.17,375600.0,9.1333,9.1744,9.1333,9.1744,375600.0
2009-09-15 11:00:00,11.17,11.18,11.1,11.11,552800.0,9.1744,9.1826,9.1169,9.1251,552800.0
2009-09-15 11:05:00,11.11,11.13,11.08,11.12,484800.0,9.1251,9.1415,9.1005,9.1333,484800.0
2009-09-15 11:10:00,11.12,11.14,11.11,11.11,221200.0,9.1333,9.1497,9.1251,9.1251,221200.0
2009-09-15 11:15:00,11.11,11.11,11.06,11.08,388800.0,9.1251,9.1251,9.084,9.1005,388800.0
2009-09-15 11:20:00,11.09,11.11,11.08,11.09,394400.0,9.1087,9.1251,9.1005,9.1087,394400.0
2009-09-15 11:25:00,11.09,11.11,11.08,11.09,228000.0,9.1087,9.1251,9.1005,9.1087,228000.0
2009-09-15 11:30:00,11.08,11.11,11.08,11.1,172000.0,9.1005,9.1251,9.1005,9.1169,172000.0
2009-09-15 11:35:00,11.1,11.15,11.1,11.15,339200.0,9.1169,9.158,9.1169,9.158,339200.0
2009-09-15 11:40:00,11.15,11.16,11.13,11.14,266000.0,9.158,9.1662,9.1415,9.1497,266000.0
2009-09-15 11:45:00,11.15,11.2,11.15,11.2,398000.0,9.158,9.199,9.158,9.199,398000.0
2009-09-15 11:50:00,11.19,11.2,11.17,11.17,237200.0,9.1908,9.199,9.1744,9.1744,237200.0
2009-09-15 11:55:00,11.17,11.21,11.16,11.18,290800.0,9.1744,9.2072,9.1662,9.1826,290800.0
2009-09-15 12:00:00,11.18,11.19,11.16,11.19,241200.0,9.1826,9.1908,9.1662,9.1908,241200.0
2009-09-15 12:05:00,11.19,11.21,11.15,11.2,497600.0,9.1908,9.2072,9.158,9.199,497600.0
2009-09-15 12:10:00,11.2,11.22,11.19,11.2,187600.0,9.199,9.2154,9.1908,9.199,187600.0
2009-09-15 12:15:00,11.2,11.22,11.18,11.19,218000.0,9.199,9.2154,9.1826,9.1908,218000.0
2009-09-15 12:20:00,11.19,11.21,11.18,11.21,109200.0,9.1908,9.2072,9.1826,9.2072,109200.0
2009-09-15 12:25:00,11.21,11.22,11.19,11.2,167200.0,9.2072,9.2154,9.1908,9.199,167200.0
2009-09-15 12:30:00,11.2,11.2,11.17,11.2,105600.0,9.199,9.199,9.1744,9.199,105600.0
2009-09-15 12:35:00,11.19,11.19,11.16,11.17,112000.0,9.1908,9.1908,9.1662,9.1744,112000.0
2009-09-15 12:40:00,11.18,11.21,11.17,11.2,82400.0,9.1826,9.2072,9.1744,9.199,82400.0
2009-09-15 12:45:00,11.2,11.22,11.2,11.21,232400.0,9.199,9.2154,9.199,9.2072,232400.0
2009-09-15 12:50:00,11.21,11.24,11.21,11.23,335600.0,9.2072,9.2319,9.2072,9.2237,335600.0
2009-09-15 12:55:00,11.24,11.26,11.22,11.25,246400.0,9.2319,9.2483,9.2154,9.2401,246400.0
2009-09-15 13:00:00,11.26,11.28,11.24,11.27,458000.0,9.2483,9.2647,9.2319,9.2565,458000.0
2009-09-15 13:05:00,11.27,11.3,11.26,11.29,149600.0,9.2565,9.2812,9.2483,9.2729,149600.0
2009-09-15 13:10:00,11.3,11.36,11.29,11.36,347600.0,9.2812,9.3304,9.2729,9.3304,347600.0
2009-09-15 13:15:00,11.36,11.38,11.35,11.35,480800.0,9.3304,9.3469,9.3222,9.3222,480800.0
2009-09-15 13:20:00,11.36,11.4,11.35,11.4,627600.0,9.3304,9.3633,9.3222,9.3633,627600.0
2009-09-15 13:25:00,11.4,11.4,11.36,11.37,487600.0,9.3633,9.3633,9.3304,9.3386,487600.0
2009-09-15 13:30:00,11.37,11.38,11.35,11.36,168800.0,9.3386,9.3469,9.3222,9.3304,168800.0
2009-09-15 13:35:00,11.36,11.36,11.34,11.35,90000.0,9.3304,9.3304,9.314,9.3222,90000.0
2009-09-15 13:40:00,11.35,11.37,11.34,11.37,173200.0,9.3222,9.3386,9.314,9.3386,173200.0
2009-09-15 13:45:00,11.36,11.38,11.36,11.37,146400.0,9.3304,9.3469,9.3304,9.3386,146400.0
2009-09-15 13:50:00,11.37,11.39,11.36,11.37,252400.0,9.3386,9.3551,9.3304,9.3386,252400.0
2009-09-15 13:55:00,11.37,11.4,11.37,11.4,276400.0,9.3386,9.3633,9.3386,9.3633,276400.0
2009-09-15 14:00:00,11.4,11.41,11.35,11.36,446800.0,9.3633,9.3715,9.3222,9.3304,446800.0
2009-09-15 14:05:00,11.36,11.37,11.34,11.36,186000.0,9.3304,9.3386,9.314,9.3304,186000.0
2009-09-15 14:10:00,11.36,11.37,11.35,11.36,140800.0,9.3304,9.3386,9.3222,9.3304,140800.0
2009-09-15 14:15:00,11.36,11.38,11.34,11.36,430000.0,9.3304,9.3469,9.314,9.3304,430000.0
2009-09-15 14:20:00,11.37,11.4,11.37,11.38,323600.0,9.3386,9.3633,9.3386,9.3469,323600.0
2009-09-15 14:25:00,11.38,11.41,11.38,11.41,283600.0,9.3469,9.3715,9.3469,9.3715,283600.0
2009-09-15 14:30:00,11.42,11.42,11.38,11.39,318400.0,9.3797,9.3797,9.3469,9.3551,318400.0
2009-09-15 14:35:00,11.38,11.38,11.31,11.31,597200.0,9.3469,9.3469,9.2894,9.2894,597200.0
2009-09-15 14:40:00,11.32,11.33,11.3,11.3,255200.0,9.2976,9.3058,9.2812,9.2812,255200.0
2009-09-15 14:45:00,11.31,11.31,11.27,11.3,405200.0,9.2894,9.2894,9.2565,9.2812,405200.0
2009-09-15 14:50:00,11.29,11.32,11.29,11.31,161600.0,9.2729,9.2976,9.2729,9.2894,161600.0
2009-09-15 14:55:00,11.31,11.36,11.31,11.32,513200.0,9.2894,9.3304,9.2894,9.2976,513200.0
2009-09-15 15:00:00,11.33,11.35,11.31,11.34,208400.0,9.3058,9.3222,9.2894,9.314,208400.0
2009-09-15 15:05:00,11.34,11.35,11.32,11.34,148800.0,9.314,9.3222,9.2976,9.314,148800.0
2009-09-15 15:10:00,11.34,11.37,11.34,11.37,242000.0,9.314,9.3386,9.314,9.3386,242000.0
2009-09-15 15:15:00,11.37,11.38,11.36,11.38,553600.0,9.3386,9.3469,9.3304,9.3469,553600.0
2009-09-15 15:20:00,11.38,11.44,11.38,11.43,951600.0,9.3469,9.3961,9.3469,9.3879,951600.0
2009-09-15 15:25:00,11.43,11.44,11.39,11.4,378800.0,9.3879,9.3961,9.3551,9.3633,378800.0
2009-09-15 15:30:00,11.4,11.4,11.34,11.34,940800.0,9.3633,9.3633,9.314,9.314,940800.0
2009-09-15 15:35:00,11.34,11.36,11.33,11.34,283600.0,9.314,9.3304,9.3058,9.314,283600.0
2009-09-15 15:40:00,11.33,11.34,11.28,11.31,717200.0,9.3058,9.314,9.2647,9.2894,717200.0
2009-09-15 15:45:00,11.32,11.32,11.29,11.32,702400.0,9.2976,9.2976,9.2729,9.2976,702400.0
2009-09-15 15:50:00,11.32,11.35,11.31,11.34,577600.0,9.2976,9.3222,9.2894,9.314,577600.0
2009-09-15 15:55:00,11.34,11.36,11.32,11.35,1040400.0,9.314,9.3304,9.2976,9.3222,1040400.0
2009-09-16 09:30:00,11.48,11.59,11.48,11.56,990000.0,9.429,9.5193,9.429,9.4947,990000.0
2009-09-16 09:35:00,11.56,11.56,11.43,11.47,1436400.0,9.4947,9.4947,9.3879,9.4208,1436400.0
2009-09-16 09:40:00,11.47,11.49,11.43,11.46,1266400.0,9.4208,9.4372,9.3879,9.4126,1266400.0
2009-09-16 09:45:00,11.46,11.47,11.41,11.45,1064000.0,9.4126,9.4208,9.3715,9.4044,1064000.0
2009-09-16 09:50:00,11.45,11.46,11.39,11.4,574000.0,9.4044,9.4126,9.3551,9.3633,574000.0
2009-09-16 09:55:00,11.4,11.51,11.4,11.5,842800.0,9.3633,9.4536,9.3633,9.4454,842800.0
2009-09-16 10:00:00,11.5,11.55,11.5,11.54,1062400.0,9.4454,9.4865,9.4454,9.4783,1062400.0
2009-09-16 10:05:00,11.54,11.57,11.53,11.54,604800.0,9.4783,9.5029,9.4701,9.4783,604800.0
2009-09-16 10:10:00,11.54,11.55,11.5,11.55,608400.0,9.4783,9.4865,9.4454,9.4865,608400.0
2009-09-16 10:15:00,11.55,11.61,11.55,11.58,706000.0,9.4865,9.5358,9.4865,9.5111,706000.0
2009-09-16 10:20:00,11.58,11.59,11.49,11.51,904000.0,9.5111,9.5193,9.4372,9.4536,904000.0
2009-09-16 10:25:00,11.51,11.55,11.47,11.54,461600.0,9.4536,9.4865,9.4208,9.4783,461600.0
2009-09-16 10:30:00,11.54,11.59,11.54,11.55,548800.0,9.4783,9.5193,9.4783,9.4865,548800.0
2009-09-16 10:35:00,11.56,11.59,11.54,11.59,345200.0,9.4947,9.5193,9.4783,9.5193,345200.0
2009-09-16 10:40:00,11.59,11.65,11.58,11.63,381200.0,9.5193,9.5686,9.5111,9.5522,381200.0
2009-09-16 10:45:00,11.63,11.65,11.63,11.63,294000.0,9.5522,9.5686,9.5522,9.5522,294000.0
2009-09-16 10:50:00,11.63,11.69,11.63,11.67,264800.0,9.5522,9.6015,9.5522,9.5851,264800.0
2009-09-16 10:55:00,11.68,11.68,11.65,11.65,143600.0,9.5933,9.5933,9.5686,9.5686,143600.0
2009-09-16 11:00:00,11.65,11.67,11.64,11.65,142000.0,9.5686,9.5851,9.5604,9.5686,142000.0
2009-09-16 11:05:00,11.65,11.67,11.63,11.65,258000.0,9.5686,9.5851,9.5522,9.5686,258000.0
2009-09-16 11:10:00,11.65,11.7,11.64,11.7,260400.0,9.5686,9.6097,9.5604,9.6097,260400.0
2009-09-16 11:15:00,11.7,11.72,11.69,11.71,222400.0,9.6097,9.6261,9.6015,9.6179,222400.0
2009-09-16 11:20:00,11.71,11.71,11.67,11.67,228800.0,9.6179,9.6179,9.5851,9.5851,228800.0
2009-09-16 11:25:00,11.67,11.69,11.65,11.65,267200.0,9.5851,9.6015,9.5686,9.5686,267200.0
2009-09-16 11:30:00,11.66,11.72,11.65,11.72,246800.0,9.5768,9.6261,9.5686,9.6261,246800.0
2009-09-16 11:35:00,11.71,11.75,11.7,11.74,293600.0,9.6179,9.6508,9.6097,9.6425,293600.0
2009-09-16 11:40:00,11.75,11.83,11.74,11.83,579600.0,9.6508,9.7165,9.6425,9.7165,579600.0
2009-09-16 11:45:00,11.83,11.85,11.78,11.79,770000.0,9.7165,9.7329,9.6754,9.6836,770000.0
2009-09-16 11:50:00,11.79,11.81,11.79,11.8,327200.0,9.6836,9.7,9.6836,9.6918,327200.0
2009-09-16 11:55:00,11.8,11.84,11.8,11.83,523200.0,9.6918,9.7247,9.6918,9.7165,523200.0
2009-09-16 12:00:00,11.83,11.87,11.83,11.86,375200.0,9.7165,9.7493,9.7165,9.7411,375200.0
2009-09-16 12:05:00,11.86,11.9,11.86,11.9,770000.0,9.7411,9.774,9.7411,9.774,770000.0
2009-09-16 12:10:00,11.9,11.9,11.86,11.9,366000.0,9.774,9.774,9.7411,9.774,366000.0
2009-09-16 12:15:00,11.9,11.9,11.85,11.9,315200.0,9.774,9.774,9.7329,9.774,315200.0
2009-09-16 12:20:00,11.9,11.93,11.89,11.9,322800.0,9.774,9.7986,9.7657,9.774,322800.0
2009-09-16 12:25:00,11.9,11.94,11.88,11.88,402800.0,9.774,9.8068,9.7575,9.7575,402800.0
2009-09-16 12:30:00,11.88,11.91,11.86,11.88,304800.0,9.7575,9.7822,9.7411,9.7575,304800.0
2009-09-16 12:35:00,11.88,11.88,11.86,11.88,162800.0,9.7575,9.7575,9.7411,9.7575,162800.0
2009-09-16 12:40:00,11.88,11.9,11.88,11.89,88400.0,9.7575,9.774,9.7575,9.7657,88400.0
2009-09-16 12:45:00,11.89,11.92,11.89,11.9,187600.0,9.7657,9.7904,9.7657,9.774,187600.0
2009-09-16 12:50:00,11.91,11.91,11.86,11.86,218400.0,9.7822,9.7822,9.7411,9.7411,218400.0
2009-09-16 12:55:00,11.87,11.87,11.83,11.85,355200.0,9.7493,9.7493,9.7165,9.7329,355200.0
2009-09-16 13:00:00,11.85,11.91,11.85,11.9,559200.0,9.7329,9.7822,9.7329,9.774,559200.0
2009-09-16 13:05:00,11.9,11.9,11.88,11.88,245600.0,9.774,9.774,9.7575,9.7575,245600.0
2009-09-16 13:10:00,11.88,11.9,11.86,11.9,432800.0,9.7575,9.774,9.7411,9.774,432800.0
2009-09-16 13:15:00,11.9,11.95,11.9,11.95,375200.0,9.774,9.815,9.774,9.815,375200.0
2009-09-16 13:20:00,11.95,12.0,11.95,11.99,714400.0,9.815,9.8561,9.815,9.8479,714400.0
2009-09-16 13:25:00,11.99,12.02,11.99,12.0,459600.0,9.8479,9.8725,9.8479,9.8561,459600.0
2009-09-16 13:30:00,12.0,12.01,11.96,11.96,446000.0,9.8561,9.8643,9.8232,9.8232,446000.0
2009-09-16 13:35:00,11.96,11.97,11.93,11.95,514800.0,9.8232,9.8315,9.7986,9.815,514800.0
2009-09-16 13:40:00,11.95,11.97,11.94,11.96,251600.0,9.815,9.8315,9.8068,9.8232,251600.0
2009-09-16 13:45:00,11.97,11.97,11.94,11.95,329200.0,9.8315,9.8315,9.8068,9.815,329200.0
2009-09-16 13:50:00,11.95,11.95,11.92,11.93,140400.0,9.815,9.815,9.7904,9.7986,140400.0
2009-09-16 13:55:00,11.93,11.95,11.93,11.95,339200.0,9.7986,9.815,9.7986,9.815,339200.0
2009-09-16 14:00:00,11.95,11.98,11.95,11.98,377200.0,9.815,9.8397,9.815,9.8397,377200.0
2009-09-16 14:05:00,11.98,12.0,11.97,11.97,571600.0,9.8397,9.8561,9.8315,9.8315,571600.0
2009-09-16 14:10:00,11.97,12.0,11.96,12.0,266800.0,9.8315,9.8561,9.8232,9.8561,266800.0
2009-09-16 14:15:00,12.0,12.03,12.0,12.0,614000.0,9.8561,9.8807,9.8561,9.8561,614000.0
2009-09-16 14:20:00,12.01,12.02,11.99,12.02,299600.0,9.8643,9.8725,9.8479,9.8725,299600.0
2009-09-16 14:25:00,12.01,12.01,11.97,11.99,444400.0,9.8643,9.8643,9.8315,9.8479,444400.0
2009-09-16 14:30:00,11.99,11.99,11.97,11.99,278800.0,9.8479,9.8479,9.8315,9.8479,278800.0
2009-09-16 14:35:00,11.99,11.99,11.96,11.98,304800.0,9.8479,9.8479,9.8232,9.8397,304800.0
2009-09-16 14:40:00,11.98,12.01,11.98,11.98,362800.0,9.8397,9.8643,9.8397,9.8397,362800.0
2009-09-16 14:45:00,11.97,11.99,11.94,11.97,366400.0,9.8315,9.8479,9.8068,9.8315,366400.0
2009-09-16 14:50:00,11.97,12.01,11.97,11.98,392000.0,9.8315,9.8643,9.8315,9.8397,392000.0
2009-09-16 14:55:00,11.98,11.99,11.95,11.95,228800.0,9.8397,9.8479,9.815,9.815,228800.0
2009-09-16 15:00:00,11.95,11.95,11.9,11.94,616000.0,9.815,9.815,9.774,9.8068,616000.0
2009-09-16 15:05:00,11.94,11.95,11.91,11.92,348800.0,9.8068,9.815,9.7822,9.7904,348800.0
2009-09-16 15:10:00,11.91,11.94,11.9,11.93,498000.0,9.7822,9.8068,9.774,9.7986,498000.0
2009-09-16 15:15:00,11.93,11.96,11.92,11.96,431200.0,9.7986,9.8232,9.7904,9.8232,431200.0
2009-09-16 15:20:00,11.96,11.99,11.95,11.97,410400.0,9.8232,9.8479,9.815,9.8315,410400.0
2009-09-16 15:25:00,11.97,11.98,11.95,11.97,277600.0,9.8315,9.8397,9.815,9.8315,277600.0
2009-09-16 15:30:00,11.97,11.99,11.95,11.97,665600.0,9.8315,9.8479,9.815,9.8315,665600.0
2009-09-16 15:35:00,11.97,11.98,11.95,11.97,229200.0,9.8315,9.8397,9.815,9.8315,229200.0
2009-09-16 15:40:00,11.97,11.98,11.95,11.98,495600.0,9.8315,9.8397,9.815,9.8397,495600.0
2009-09-16 15:45:00,11.98,12.02,11.97,12.0,621200.0,9.8397,9.8725,9.8315,9.8561,621200.0
2009-09-16 15:50:00,12.01,12.02,11.99,12.0,490800.0,9.8643,9.8725,9.8479,9.8561,490800.0
2009-09-16 15:55:00,11.99,12.05,11.99,12.05,1124400.0,9.8479,9.8972,9.8479,9.8972,1124400.0
2009-09-17 09:30:00,12.02,12.06,11.99,12.03,657200.0,9.8725,9.9054,9.8479,9.8807,657200.0
2009-09-17 09:35:00,12.04,12.13,12.03,12.11,1012800.0,9.8889,9.9629,9.8807,9.9464,1012800.0
2009-09-17 09:40:00,12.12,12.12,12.06,12.1,582000.0,9.9547,9.9547,9.9054,9.9382,582000.0
2009-09-17 09:45:00,12.1,12.18,12.1,12.15,1133200.0,9.9382,10.0039,9.9382,9.9793,1133200.0
2009-09-17 09:50:00,12.15,12.24,12.15,12.24,810800.0,9.9793,10.0532,9.9793,10.0532,810800.0
2009-09-17 09:55:00,12.24,12.29,12.21,12.29,872400.0,10.0532,10.0943,10.0286,10.0943,872400.0
2009-09-17 10:00:00,12.29,12.37,12.24,12.27,1974400.0,10.0943,10.16,10.0532,10.0779,1974400.0
2009-09-17 10:05:00,12.26,12.36,12.24,12.31,658800.0,10.0696,10.1518,10.0532,10.1107,658800.0
2009-09-17 10:10:00,12.32,12.36,12.31,12.33,808800.0,10.1189,10.1518,10.1107,10.1271,808800.0
2009-09-17 10:15:00,12.33,12.36,12.25,12.26,767200.0,10.1271,10.1518,10.0614,10.0696,767200.0
2009-09-17 10:20:00,12.26,12.27,12.14,12.15,1126800.0,10.0696,10.0779,9.9711,9.9793,1126800.0
2009-09-17 10:25:00,12.15,12.16,12.11,12.15,797600.0,9.9793,9.9875,9.9464,9.9793,797600.0
2009-09-17 10:30:00,12.15,12.24,12.14,12.22,1141200.0,9.9793,10.0532,9.9711,10.0368,1141200.0
2009-09-17 10:35:00,12.22,12.25,12.21,12.22,720400.0,10.0368,10.0614,10.0286,10.0368,720400.0
2009-09-17 10:40:00,12.22,12.25,12.18,12.2,544000.0,10.0368,10.0614,10.0039,10.0204,544000.0
2009-09-17 10:45:00,12.2,12.25,12.19,12.23,385200.0,10.0204,10.0614,10.0121,10.045,385200.0
2009-09-17 10:50:00,12.24,12.3,12.24,12.28,760800.0,10.0532,10.1025,10.0532,10.0861,760800.0
2009-09-17 10:55:00,12.28,12.28,12.25,12.27,230000.0,10.0861,10.0861,10.0614,10.0779,230000.0
2009-09-17 11:00:00,12.27,12.29,12.25,12.26,469600.0,10.0779,10.0943,10.0614,10.0696,469600.0
2009-09-17 11:05:00,12.26,12.27,12.22,12.24,503600.0,10.0696,10.0779,10.0368,10.0532,503600.0
2009-09-17 11:10:00,12.24,12.26,12.22,12.25,246000.0,10.0532,10.0696,10.0368,10.0614,246000.0
2009-09-17 11:15:00,12.24,12.27,12.24,12.26,174400.0,10.0532,10.0779,10.0532,10.0696,174400.0
2009-09-17 11:20:00,12.26,12.28,12.24,12.27,212000.0,10.0696,10.0861,10.0532,10.0779,212000.0
2009-09-17 11:25:00,12.27,12.33,12.26,12.31,625600.0,10.0779,10.1271,10.0696,10.1107,625600.0
2009-09-17 11:30:00,12.31,12.31,12.24,12.25,274000.0,10.1107,10.1107,10.0532,10.0614,274000.0
2009-09-17 11:35:00,12.25,12.25,12.19,12.2,711200.0,10.0614,10.0614,10.0121,10.0204,711200.0
2009-09-17 11:40:00,12.2,12.25,12.18,12.24,549200.0,10.0204,10.0614,10.0039,10.0532,549200.0
2009-09-17 11:45:00,12.24,12.24,12.19,12.19,216400.0,10.0532,10.0532,10.0121,10.0121,216400.0
2009-09-17 11:50:00,12.2,12.2,12.13,12.17,776800.0,10.0204,10.0204,9.9629,9.9957,776800.0
2009-09-17 11:55:00,12.17,12.19,12.15,12.19,311200.0,9.9957,10.0121,9.9793,10.0121,311200.0
2009-09-17 12:00:00,12.19,12.2,12.13,12.13,358000.0,10.0121,10.0204,9.9629,9.9629,358000.0
2009-09-17 12:05:00,12.13,12.16,12.11,12.12,544000.0,9.9629,9.9875,9.9464,9.9547,544000.0
2009-09-17 12:10:00,12.13,12.13,12.02,12.05,804000.0,9.9629,9.9629,9.8725,9.8972,804000.0
2009-09-17 12:15:00,12.04,12.08,12.0,12.0,308800.0,9.8889,9.9218,9.8561,9.8561,308800.0
2009-09-17 12:20:00,12.0,12.03,11.95,12.02,680000.0,9.8561,9.8807,9.815,9.8725,680000.0
2009-09-17 12:25:00,12.03,12.06,12.01,12.06,294000.0,9.8807,9.9054,9.8643,9.9054,294000.0
2009-09-17 12:30:00,12.05,12.06,12.03,12.04,257600.0,9.8972,9.9054,9.8807,9.8889,257600.0
2009-09-17 12:35:00,12.04,12.04,12.01,12.02,208400.0,9.8889,9.8889,9.8643,9.8725,208400.0
2009-09-17 12:40:00,12.02,12.03,11.98,11.98,225600.0,9.8725,9.8807,9.8397,9.8397,225600.0
2009-09-17 12:45:00,11.98,11.98,11.85,11.89,1232000.0,9.8397,9.8397,9.7329,9.7657,1232000.0
2009-09-17 12:50:00,11.89,11.93,11.88,11.93,302000.0,9.7657,9.7986,9.7575,9.7986,302000.0
2009-09-17 12:55:00,11.93,11.94,11.85,11.85,256400.0,9.7986,9.8068,9.7329,9.7329,256400.0
2009-09-17 13:00:00,11.85,11.91,11.84,11.87,292400.0,9.7329,9.7822,9.7247,9.7493,292400.0
2009-09-17 13:05:00,11.87,11.9,11.86,11.9,265600.0,9.7493,9.774,9.7411,9.774,265600.0
2009-09-17 13:10:00,11.9,11.94,11.9,11.9,295600.0,9.774,9.8068,9.774,9.774,295600.0
2009-09-17 13:15:00,11.89,11.9,11.87,11.89,115600.0,9.7657,9.774,9.7493,9.7657,115600.0
2009-09-17 13:20:00,11.89,11.9,11.86,11.88,283200.0,9.7657,9.774,9.7411,9.7575,283200.0
2009-09-17 13:25:00,11.88,11.89,11.8,11.86,556000.0,9.7575,9.7657,9.6918,9.7411,556000.0
2009-09-17 13:30:00,11.86,11.9,11.83,11.9,258400.0,9.7411,9.774,9.7165,9.774,258400.0
2009-09-17 13:35:00,11.9,11.9,11.86,11.88,137600.0,9.774,9.774,9.7411,9.7575,137600.0
2009-09-17 13:40:00,11.88,11.92,11.85,11.91,444400.0,9.7575,9.7904,9.7329,9.7822,444400.0
2009-09-17 13:45:00,11.91,11.94,11.9,11.93,200400.0,9.7822,9.8068,9.774,9.7986,200400.0
2009-09-17 13:50:00,11.93,11.97,11.93,11.94,318400.0,9.7986,9.8315,9.7986,9.8068,318400.0
2009-09-17 13:55:00,11.94,11.99,11.94,11.97,222000.0,9.8068,9.8479,9.8068,9.8315,222000.0
2009-09-17 14:00:00,11.97,11.99,11.94,11.98,408000.0,9.8315,9.8479,9.8068,9.8397,408000.0
2009-09-17 14:05:00,11.98,11.98,11.94,11.96,192400.0,9.8397,9.8397,9.8068,9.8232,192400.0
2009-09-17 14:10:00,11.96,11.97,11.92,11.95,216400.0,9.8232,9.8315,9.7904,9.815,216400.0
2009-09-17 14:15:00,11.95,11.97,11.91,11.91,203200.0,9.815,9.8315,9.7822,9.7822,203200.0
2009-09-17 14:20:00,11.91,11.93,11.9,11.92,235200.0,9.7822,9.7986,9.774,9.7904,235200.0
2009-09-17 14:25:00,11.92,11.97,11.92,11.96,301200.0,9.7904,9.8315,9.7904,9.8232,301200.0
2009-09-17 14:30:00,11.96,12.02,11.96,11.99,342400.0,9.8232,9.8725,9.8232,9.8479,342400.0
2009-09-17 14:35:00,11.99,12.01,11.98,11.98,96400.0,9.8479,9.8643,9.8397,9.8397,96400.0
2009-09-17 14:40:00,11.98,12.04,11.97,12.04,382800.0,9.8397,9.8889,9.8315,9.8889,382800.0
2009-09-17 14:45:00,12.04,12.07,12.02,12.07,383200.0,9.8889,9.9136,9.8725,9.9136,383200.0
2009-09-17 14:50:00,12.07,12.09,12.06,12.07,417600.0,9.9136,9.93,9.9054,9.9136,417600.0
2009-09-17 14:55:00,12.07,12.08,12.04,12.05,268400.0,9.9136,9.9218,9.8889,9.8972,268400.0
2009-09-17 15:00:00,12.06,12.06,12.02,12.05,371200.0,9.9054,9.9054,9.8725,9.8972,371200.0
2009-09-17 15:05:00,12.05,12.05,12.01,12.02,404800.0,9.8972,9.8972,9.8643,9.8725,404800.0
2009-09-17 15:10:00,12.03,12.03,12.01,12.01,128000.0,9.8807,9.8807,9.8643,9.8643,128000.0
2009-09-17 15:15:00,12.01,12.02,11.97,11.98,497600.0,9.8643,9.8725,9.8315,9.8397,497600.0
2009-09-17 15:20:00,11.99,12.07,11.98,12.05,707200.0,9.8479,9.9136,9.8397,9.8972,707200.0
2009-09-17 15:25:00,12.04,12.07,12.02,12.03,364400.0,9.8889,9.9136,9.8725,9.8807,364400.0
2009-09-17 15:30:00,12.03,12.04,11.99,11.99,204800.0,9.8807,9.8889,9.8479,9.8479,204800.0
2009-09-17 15:35:00,11.99,12.02,11.99,12.02,170800.0,9.8479,9.8725,9.8479,9.8725,170800.0
2009-09-17 15:40:00,12.01,12.02,11.96,11.98,321600.0,9.8643,9.8725,9.8232,9.8397,321600.0
2009-09-17 15:45:00,11.99,11.99,11.94,11.94,494800.0,9.8479,9.8479,9.8068,9.8068,494800.0
2009-09-17 15:50:00,11.94,11.94,11.88,11.88,550000.0,9.8068,9.8068,9.7575,9.7575,550000.0
2009-09-17 15:55:00,11.88,11.99,11.88,11.99,837200.0,9.7575,9.8479,9.7575,9.8479,837200.0
2009-09-18 09:30:00,12.22,12.22,12.09,12.13,706400.0,10.0368,10.0368,9.93,9.9629,706400.0
2009-09-18 09:35:00,12.13,12.18,12.05,12.06,1041200.0,9.9629,10.0039,9.8972,9.9054,1041200.0
2009-09-18 09:40:00,12.05,12.06,11.97,12.03,1039200.0,9.8972,9.9054,9.8315,9.8807,1039200.0
2009-09-18 09:45:00,12.03,12.04,11.98,12.0,584000.0,9.8807,9.8889,9.8397,9.8561,584000.0
2009-09-18 09:50:00,12.0,12.02,11.94,11.94,674000.0,9.8561,9.8725,9.8068,9.8068,674000.0
2009-09-18 09:55:00,11.95,11.96,11.89,11.9,604000.0,9.815,9.8232,9.7657,9.774,604000.0
2009-09-18 10:00:00,11.9,11.91,11.84,11.88,670800.0,9.774,9.7822,9.7247,9.7575,670800.0
2009-09-18 10:05:00,11.89,11.89,11.74,11.79,1058000.0,9.7657,9.7657,9.6425,9.6836,1058000.0
2009-09-18 10:10:00,11.8,11.84,11.78,11.8,872000.0,9.6918,9.7247,9.6754,9.6918,872000.0
2009-09-18 10:15:00,11.8,11.84,11.78,11.8,536800.0,9.6918,9.7247,9.6754,9.6918,536800.0
2009-09-18 10:20:00,11.81,11.86,11.79,11.86,420000.0,9.7,9.7411,9.6836,9.7411,420000.0
2009-09-18 10:25:00,11.86,11.87,11.81,11.84,462400.0,9.7411,9.7493,9.7,9.7247,462400.0
2009-09-18 10:30:00,11.84,11.95,11.83,11.95,533200.0,9.7247,9.815,9.7165,9.815,533200.0
2009-09-18 10:35:00,11.95,11.96,11.91,11.91,492000.0,9.815,9.8232,9.7822,9.7822,492000.0
2009-09-18 10:40:00,11.92,11.96,11.92,11.96,252400.0,9.7904,9.8232,9.7904,9.8232,252400.0
2009-09-18 10:45:00,11.96,11.97,11.85,11.89,642400.0,9.8232,9.8315,9.7329,9.7657,642400.0
2009-09-18 10:50:00,11.9,11.93,11.87,11.93,432400.0,9.774,9.7986,9.7493,9.7986,432400.0
2009-09-18 10:55:00,11.94,11.95,11.88,11.92,688400.0,9.8068,9.815,9.7575,9.7904,688400.0
2009-09-18 11:00:00,11.93,11.95,11.88,11.9,267200.0,9.7986,9.815,9.7575,9.774,267200.0
2009-09-18 11:05:00,11.9,11.91,11.88,11.9,253600.0,9.774,9.7822,9.7575,9.774,253600.0
2009-09-18 11:10:00,11.9,11.96,11.9,11.93,484000.0,9.774,9.8232,9.774,9.7986,484000.0
2009-09-18 11:15:00,11.94,11.95,11.9,11.92,391600.0,9.8068,9.815,9.774,9.7904,391600.0
2009-09-18 11:20:00,11.91,11.96,11.9,11.94,147200.0,9.7822,9.8232,9.774,9.8068,147200.0
2009-09-18 11:25:00,11.94,11.94,11.9,11.9,182800.0,9.8068,9.8068,9.774,9.774,182800.0
2009-09-18 11:30:00,11.9,11.93,11.86,11.86,566800.0,9.774,9.7986,9.7411,9.7411,566800.0
2009-09-18 11:35:00,11.86,11.89,11.84,11.88,387600.0,9.7411,9.7657,9.7247,9.7575,387600.0
2009-09-18 11:40:00,11.89,11.96,11.89,11.93,538400.0,9.7657,9.8232,9.7657,9.7986,538400.0
2009-09-18 11:45:00,11.93,11.95,11.92,11.93,145600.0,9.7986,9.815,9.7904,9.7986,145600.0
2009-09-18 11:50:00,11.93,11.94,11.9,11.93,193600.0,9.7986,9.8068,9.774,9.7986,193600.0
2009-09-18 11:55:00,11.93,11.96,11.89,11.89,289600.0,9.7986,9.8232,9.7657,9.7657,289600.0
2009-09-18 12:00:00,11.89,11.89,11.83,11.88,332400.0,9.7657,9.7657,9.7165,9.7575,332400.0
2009-09-18 12:05:00,11.88,11.9,11.86,11.9,373600.0,9.7575,9.774,9.7411,9.774,373600.0
2009-09-18 12:10:00,11.9,11.96,11.9,11.92,418800.0,9.774,9.8232,9.774,9.7904,418800.0
2009-09-18 12:15:00,11.93,11.99,11.93,11.97,267600.0,9.7986,9.8479,9.7986,9.8315,267600.0
2009-09-18 12:20:00,11.97,11.97,11.93,11.96,104000.0,9.8315,9.8315,9.7986,9.8232,104000.0
2009-09-18 12:25:00,11.97,11.98,11.95,11.97,100800.0,9.8315,9.8397,9.815,9.8315,100800.0
2009-09-18 12:30:00,11.97,12.03,11.97,12.02,375200.0,9.8315,9.8807,9.8315,9.8725,375200.0
2009-09-18 12:35:00,12.02,12.03,12.01,12.03,226800.0,9.8725,9.8807,9.8643,9.8807,226800.0
2009-09-18 12:40:00,12.03,12.06,12.03,12.05,374000.0,9.8807,9.9054,9.8807,9.8972,374000.0
2009-09-18 12:45:00,12.05,12.06,12.02,12.02,79600.0,9.8972,9.9054,9.8725,9.8725,79600.0
2009-09-18 12:50:00,12.03,12.03,12.01,12.03,73200.0,9.8807,9.8807,9.8643,9.8807,73200.0
2009-09-18 12:55:00,12.03,12.1,12.03,12.09,228800.0,9.8807,9.9382,9.8807,9.93,228800.0
2009-09-18 13:00:00,12.09,12.1,11.96,12.08,228800.0,9.93,9.9382,9.8232,9.9218,228800.0
2009-09-18 13:05:00,12.08,12.11,12.07,12.11,257600.0,9.9218,9.9464,9.9136,9.9464,257600.0
2009-09-18 13:10:00,12.11,12.11,12.08,12.08,155200.0,9.9464,9.9464,9.9218,9.9218,155200.0
2009-09-18 13:15:00,12.08,12.09,12.05,12.06,288800.0,9.9218,9.93,9.8972,9.9054,288800.0
2009-09-18 13:20:00,12.06,12.09,12.06,12.09,162800.0,9.9054,9.93,9.9054,9.93,162800.0
2009-09-18 13:25:00,12.08,12.1,12.08,12.09,107200.0,9.9218,9.9382,9.9218,9.93,107200.0
2009-09-18 13:30:00,12.09,12.1,12.07,12.08,171600.0,9.93,9.9382,9.9136,9.9218,171600.0
2009-09-18 13:35:00,12.08,12.09,12.07,12.08,44800.0,9.9218,9.93,9.9136,9.9218,44800.0
2009-09-18 13:40:00,12.07,12.09,12.07,12.09,41600.0,9.9136,9.93,9.9136,9.93,41600.0
2009-09-18 13:45:00,12.09,12.15,12.09,12.14,592000.0,9.93,9.9793,9.93,9.9711,592000.0
2009-09-18 13:50:00,12.14,12.15,12.11,12.12,174800.0,9.9711,9.9793,9.9464,9.9547,174800.0
2009-09-18 13:55:00,12.12,12.13,12.11,12.11,151200.0,9.9547,9.9629,9.9464,9.9464,151200.0
2009-09-18 14:00:00,12.12,12.14,12.11,12.14,204400.0,9.9547,9.9711,9.9464,9.9711,204400.0
2009-09-18 14:05:00,12.14,12.15,12.12,12.13,137200.0,9.9711,9.9793,9.9547,9.9629,137200.0
2009-09-18 14:10:00,12.13,12.14,12.12,12.14,195600.0,9.9629,9.9711,9.9547,9.9711,195600.0
2009-09-18 14:15:00,12.14,12.16,12.13,12.14,324400.0,9.9711,9.9875,9.9629,9.9711,324400.0
2009-09-18 14:20:00,12.14,12.15,12.12,12.14,203600.0,9.9711,9.9793,9.9547,9.9711,203600.0
2009-09-18 14:25:00,12.14,12.15,12.13,12.13,171600.0,9.9711,9.9793,9.9629,9.9629,171600.0
2009-09-18 14:30:00,12.13,12.13,12.09,12.1,368400.0,9.9629,9.9629,9.93,9.9382,368400.0
2009-09-18 14:35:00,12.1,12.12,12.1,12.11,161600.0,9.9382,9.9547,9.9382,9.9464,161600.0
2009-09-18 14:40:00,12.11,12.13,12.11,12.13,133600.0,9.9464,9.9629,9.9464,9.9629,133600.0
2009-09-18 14:45:00,12.13,12.16,12.12,12.15,326800.0,9.9629,9.9875,9.9547,9.9793,326800.0
2009-09-18 14:50:00,12.15,12.17,12.15,12.15,222000.0,9.9793,9.9957,9.9793,9.9793,222000.0
2009-09-18 14:55:00,12.16,12.16,12.13,12.14,58800.0,9.9875,9.9875,9.9629,9.9711,58800.0
2009-09-18 15:00:00,12.13,12.16,12.13,12.16,252800.0,9.9629,9.9875,9.9629,9.9875,252800.0
2009-09-18 15:05:00,12.16,12.17,12.14,12.15,320800.0,9.9875,9.9957,9.9711,9.9793,320800.0
2009-09-18 15:10:00,12.14,12.17,12.14,12.15,362000.0,9.9711,9.9957,9.9711,9.9793,362000.0
2009-09-18 15:15:00,12.15,12.16,12.13,12.14,176800.0,9.9793,9.9875,9.9629,9.9711,176800.0
2009-09-18 15:20:00,12.14,12.17,12.13,12.17,420800.0,9.9711,9.9957,9.9629,9.9957,420800.0
2009-09-18 15:25:00,12.17,12.21,12.16,12.18,602800.0,9.9957,10.0286,9.9875,10.0039,602800.0
2009-09-18 15:30:00,12.18,12.18,12.16,12.17,232000.0,10.0039,10.0039,9.9875,9.9957,232000.0
2009-09-18 15:35:00,12.18,12.18,12.14,12.14,293600.0,10.0039,10.0039,9.9711,9.9711,293600.0
2009-09-18 15:40:00,12.14,12.15,12.11,12.11,418800.0,9.9711,9.9793,9.9464,9.9464,418800.0
2009-09-18 15:45:00,12.11,12.12,12.09,12.11,337200.0,9.9464,9.9547,9.93,9.9464,337200.0
2009-09-18 15:50:00,12.11,12.12,12.08,12.08,1076000.0,9.9464,9.9547,9.9218,9.9218,1076000.0
2009-09-18 15:55:00,12.08,12.12,12.06,12.1,826000.0,9.9218,9.9547,9.9054,9.9382,826000.0
2009-09-21 09:30:00,11.79,11.84,11.76,11.78,1865600.0,9.6836,9.7247,9.659,9.6754,1865600.0
2009-09-21 09:35:00,11.78,11.82,11.76,11.8,1245600.0,9.6754,9.7083,9.659,9.6918,1245600.0
2009-09-21 09:40:00,11.8,11.97,11.8,11.97,1290000.0,9.6918,9.8315,9.6918,9.8315,1290000.0
2009-09-21 09:45:00,11.97,12.02,11.94,11.96,1233600.0,9.8315,9.8725,9.8068,9.8232,1233600.0
2009-09-21 09:50:00,11.96,11.97,11.86,11.88,626000.0,9.8232,9.8315,9.7411,9.7575,626000.0
2009-09-21 09:55:00,11.88,11.88,11.78,11.81,923200.0,9.7575,9.7575,9.6754,9.7,923200.0
2009-09-21 10:00:00,11.81,11.86,11.73,11.84,1352000.0,9.7,9.7411,9.6343,9.7247,1352000.0
2009-09-21 10:05:00,11.84,11.86,11.82,11.82,572400.0,9.7247,9.7411,9.7083,9.7083,572400.0
2009-09-21 10:10:00,11.82,11.83,11.79,11.83,512800.0,9.7083,9.7165,9.6836,9.7165,512800.0
2009-09-21 10:15:00,11.83,11.86,11.8,11.83,584400.0,9.7165,9.7411,9.6918,9.7165,584400.0
2009-09-21 10:20:00,11.83,11.93,11.82,11.91,620400.0,9.7165,9.7986,9.7083,9.7822,620400.0
2009-09-21 10:25:00,11.92,11.94,11.89,11.9,360400.0,9.7904,9.8068,9.7657,9.774,360400.0
2009-09-21 10:30:00,11.9,11.92,11.86,11.87,419600.0,9.774,9.7904,9.7411,9.7493,419600.0
2009-09-21 10:35:00,11.88,11.89,11.84,11.86,159200.0,9.7575,9.7657,9.7247,9.7411,159200.0
2009-09-21 10:40:00,11.85,11.88,11.83,11.86,222800.0,9.7329,9.7575,9.7165,9.7411,222800.0
2009-09-21 10:45:00,11.86,11.93,11.86,11.92,400800.0,9.7411,9.7986,9.7411,9.7904,400800.0
2009-09-21 10:50:00,11.92,11.96,11.9,11.91,637200.0,9.7904,9.8232,9.774,9.7822,637200.0
2009-09-21 10:55:00,11.91,11.94,11.9,11.93,549600.0,9.7822,9.8068,9.774,9.7986,549600.0
2009-09-21 11:00:00,11.93,11.93,11.88,11.88,746800.0,9.7986,9.7986,9.7575,9.7575,746800.0
2009-09-21 11:05:00,11.88,11.99,11.87,11.99,874400.0,9.7575,9.8479,9.7493,9.8479,874400.0
2009-09-21 11:10:00,11.99,12.01,11.95,11.97,668000.0,9.8479,9.8643,9.815,9.8315,668000.0
2009-09-21 11:15:00,11.96,12.04,11.96,12.02,417600.0,9.8232,9.8889,9.8232,9.8725,417600.0
2009-09-21 11:20:00,12.02,12.06,12.0,12.03,624400.0,9.8725,9.9054,9.8561,9.8807,624400.0
2009-09-21 11:25:00,12.03,12.06,12.01,12.02,272000.0,9.8807,9.9054,9.8643,9.8725,272000.0
2009-09-21 11:30:00,12.03,12.08,12.03,12.06,380400.0,9.8807,9.9218,9.8807,9.9054,380400.0
2009-09-21 11:35:00,12.06,12.12,12.06,12.11,498400.0,9.9054,9.9547,9.9054,9.9464,498400.0
2009-09-21 11:40:00,12.12,12.13,12.06,12.06,196000.0,9.9547,9.9629,9.9054,9.9054,196000.0
2009-09-21 11:45:00,12.06,12.07,12.01,12.04,238000.0,9.9054,9.9136,9.8643,9.8889,238000.0
2009-09-21 11:50:00,12.04,12.05,12.03,12.05,145600.0,9.8889,9.8972,9.8807,9.8972,145600.0
2009-09-21 11:55:00,12.05,12.06,12.04,12.05,163600.0,9.8972,9.9054,9.8889,9.8972,163600.0
2009-09-21 12:00:00,12.05,12.07,12.04,12.04,142400.0,9.8972,9.9136,9.8889,9.8889,142400.0
2009-09-21 12:05:00,12.04,12.04,12.01,12.03,142800.0,9.8889,9.8889,9.8643,9.8807,142800.0
2009-09-21 12:10:00,12.03,12.04,12.02,12.04,62800.0,9.8807,9.8889,9.8725,9.8889,62800.0
2009-09-21 12:15:00,12.04,12.04,11.98,11.99,346000.0,9.8889,9.8889,9.8397,9.8479,346000.0
2009-09-21 12:20:00,11.99,12.01,11.99,12.0,115200.0,9.8479,9.8643,9.8479,9.8561,115200.0
2009-09-21 12:25:00,12.0,12.04,11.99,12.0,199200.0,9.8561,9.8889,9.8479,9.8561,199200.0
2009-09-21 12:30:00,12.01,12.01,11.99,12.01,66400.0,9.8643,9.8643,9.8479,9.8643,66400.0
2009-09-21 12:35:00,12.01,12.03,12.01,12.03,60400.0,9.8643,9.8807,9.8643,9.8807,60400.0
2009-09-21 12:40:00,12.03,12.05,12.01,12.02,185200.0,9.8807,9.8972,9.8643,9.8725,185200.0
2009-09-21 12:45:00,12.02,12.04,11.98,11.98,130400.0,9.8725,9.8889,9.8397,9.8397,130400.0
2009-09-21 12:50:00,11.98,11.99,11.95,11.98,238400.0,9.8397,9.8479,9.815,9.8397,238400.0
2009-09-21 12:55:00,11.97,11.98,11.95,11.97,152800.0,9.8315,9.8397,9.815,9.8315,152800.0
2009-09-21 13:00:00,11.97,11.97,11.94,11.95,172000.0,9.8315,9.8315,9.8068,9.815,172000.0
2009-09-21 13:05:00,11.94,11.94,11.91,11.92,290000.0,9.8068,9.8068,9.7822,9.7904,290000.0
2009-09-21 13:10:00,11.92,11.94,11.91,11.92,104800.0,9.7904,9.8068,9.7822,9.7904,104800.0
2009-09-21 13:15:00,11.92,11.93,11.9,11.92,191200.0,9.7904,9.7986,9.774,9.7904,191200.0
2009-09-21 13:20:00,11.93,11.96,11.93,11.95,242400.0,9.7986,9.8232,9.7986,9.815,242400.0
2009-09-21 13:25:00,11.95,11.97,11.94,11.97,156800.0,9.815,9.8315,9.8068,9.8315,156800.0
2009-09-21 13:30:00,11.97,11.98,11.96,11.97,134000.0,9.8315,9.8397,9.8232,9.8315,134000.0
2009-09-21 13:35:00,11.96,11.99,11.96,11.99,250000.0,9.8232,9.8479,9.8232,9.8479,250000.0
2009-09-21 13:40:00,11.99,12.01,11.98,12.0,137200.0,9.8479,9.8643,9.8397,9.8561,137200.0
2009-09-21 13:45:00,12.0,12.02,11.99,12.01,95600.0,9.8561,9.8725,9.8479,9.8643,95600.0
2009-09-21 13:50:00,12.01,12.02,11.99,12.01,122400.0,9.8643,9.8725,9.8479,9.8643,122400.0
2009-09-21 13:55:00,12.01,12.03,12.01,12.02,107200.0,9.8643,9.8807,9.8643,9.8725,107200.0
2009-09-21 14:00:00,12.03,12.06,12.03,12.05,234800.0,9.8807,9.9054,9.8807,9.8972,234800.0
2009-09-21 14:05:00,12.05,12.05,12.01,12.01,139600.0,9.8972,9.8972,9.8643,9.8643,139600.0
2009-09-21 14:10:00,12.01,12.01,11.95,11.97,582400.0,9.8643,9.8643,9.815,9.8315,582400.0
2009-09-21 14:15:00,11.97,11.97,11.96,11.96,276000.0,9.8315,9.8315,9.8232,9.8232,276000.0
2009-09-21 14:20:00,11.96,11.97,11.96,11.96,280000.0,9.8232,9.8315,9.8232,9.8232,280000.0
2009-09-21 14:25:00,11.97,11.97,11.96,11.97,105200.0,9.8315,9.8315,9.8232,9.8315,105200.0
2009-09-21 14:30:00,11.98,12.01,11.98,12.0,375200.0,9.8397,9.8643,9.8397,9.8561,375200.0
2009-09-21 14:35:00,12.0,12.01,11.97,11.98,260400.0,9.8561,9.8643,9.8315,9.8397,260400.0
2009-09-21 14:40:00,11.98,12.01,11.98,12.0,243600.0,9.8397,9.8643,9.8397,9.8561,243600.0
2009-09-21 14:45:00,12.0,12.07,12.0,12.07,361600.0,9.8561,9.9136,9.8561,9.9136,361600.0
2009-09-21 14:50:00,12.07,12.09,12.05,12.09,369200.0,9.9136,9.93,9.8972,9.93,369200.0
2009-09-21 14:55:00,12.08,12.09,12.04,12.04,221600.0,9.9218,9.93,9.8889,9.8889,221600.0
2009-09-21 15:00:00,12.04,12.06,12.03,12.05,134000.0,9.8889,9.9054,9.8807,9.8972,134000.0
2009-09-21 15:05:00,12.06,12.07,12.05,12.06,119200.0,9.9054,9.9136,9.8972,9.9054,119200.0
2009-09-21 15:10:00,12.06,12.08,12.04,12.06,156800.0,9.9054,9.9218,9.8889,9.9054,156800.0
2009-09-21 15:15:00,12.06,12.17,12.02,12.15,1376800.0,9.9054,9.9957,9.8725,9.9793,1376800.0
2009-09-21 15:20:00,12.16,12.17,12.09,12.1,483600.0,9.9875,9.9957,9.93,9.9382,483600.0
2009-09-21 15:25:00,12.09,12.1,12.05,12.05,193200.0,9.93,9.9382,9.8972,9.8972,193200.0
2009-09-21 15:30:00,12.05,12.06,11.99,12.0,882400.0,9.8972,9.9054,9.8479,9.8561,882400.0
2009-09-21 15:35:00,12.0,12.07,11.99,12.03,511600.0,9.8561,9.9136,9.8479,9.8807,511600.0
2009-09-21 15:40:00,12.04,12.06,12.04,12.04,241600.0,9.8889,9.9054,9.8889,9.8889,241600.0
2009-09-21 15:45:00,12.04,12.05,11.99,11.99,449200.0,9.8889,9.8972,9.8479,9.8479,449200.0
2009-09-21 15:50:00,11.99,12.02,11.96,12.01,761200.0,9.8479,9.8725,9.8232,9.8643,761200.0
2009-09-21 15:55:00,12.01,12.06,11.99,12.03,925600.0,9.8643,9.9054,9.8479,9.8807,925600.0
2009-09-22 09:30:00,12.29,12.33,12.25,12.28,684800.0,10.1051,10.138,10.0722,10.0969,684800.0
2009-09-22 09:35:00,12.28,12.31,12.22,12.29,1347200.0,10.0969,10.1215,10.0475,10.1051,1347200.0
2009-09-22 09:40:00,12.28,12.33,12.27,12.27,852800.0,10.0969,10.138,10.0886,10.0886,852800.0
2009-09-22 09:45:00,12.27,12.27,12.15,12.17,1024400.0,10.0886,10.0886,9.99,10.0064,1024400.0
2009-09-22 09:50:00,12.17,12.22,12.16,12.2,527600.0,10.0064,10.0475,9.9982,10.0311,527600.0
2009-09-22 09:55:00,12.21,12.22,12.13,12.13,1136800.0,10.0393,10.0475,9.9735,9.9735,1136800.0
2009-09-22 10:00:00,12.14,12.14,12.05,12.11,1010400.0,9.9817,9.9817,9.9077,9.9571,1010400.0
2009-09-22 10:05:00,12.1,12.18,12.08,12.17,565200.0,9.9489,10.0146,9.9324,10.0064,565200.0
2009-09-22 10:10:00,12.17,12.22,12.17,12.22,547200.0,10.0064,10.0475,10.0064,10.0475,547200.0
2009-09-22 10:15:00,12.23,12.24,12.2,12.22,759200.0,10.0557,10.064,10.0311,10.0475,759200.0
2009-09-22 10:20:00,12.21,12.22,12.17,12.2,549200.0,10.0393,10.0475,10.0064,10.0311,549200.0
2009-09-22 10:25:00,12.2,12.23,12.13,12.14,559200.0,10.0311,10.0557,9.9735,9.9817,559200.0
2009-09-22 10:30:00,12.15,12.15,12.06,12.09,797200.0,9.99,9.99,9.916,9.9406,797200.0
2009-09-22 10:35:00,12.09,12.14,12.06,12.14,783200.0,9.9406,9.9817,9.916,9.9817,783200.0
2009-09-22 10:40:00,12.14,12.2,12.13,12.2,316800.0,9.9817,10.0311,9.9735,10.0311,316800.0
2009-09-22 10:45:00,12.2,12.21,12.13,12.15,259600.0,10.0311,10.0393,9.9735,9.99,259600.0
2009-09-22 10:50:00,12.15,12.16,12.13,12.15,160000.0,9.99,9.9982,9.9735,9.99,160000.0
2009-09-22 10:55:00,12.15,12.19,12.13,12.14,313600.0,9.99,10.0229,9.9735,9.9817,313600.0
2009-09-22 11:00:00,12.13,12.17,12.13,12.16,263600.0,9.9735,10.0064,9.9735,9.9982,263600.0
2009-09-22 11:05:00,12.16,12.19,12.15,12.19,228800.0,9.9982,10.0229,9.99,10.0229,228800.0
2009-09-22 11:10:00,12.19,12.21,12.18,12.21,392400.0,10.0229,10.0393,10.0146,10.0393,392400.0
2009-09-22 11:15:00,12.21,12.23,12.19,12.23,342000.0,10.0393,10.0557,10.0229,10.0557,342000.0
2009-09-22 11:20:00,12.22,12.25,12.2,12.21,669600.0,10.0475,10.0722,10.0311,10.0393,669600.0
2009-09-22 11:25:00,12.22,12.22,12.19,12.2,154800.0,10.0475,10.0475,10.0229,10.0311,154800.0
2009-09-22 11:30:00,12.2,12.24,12.19,12.22,356000.0,10.0311,10.064,10.0229,10.0475,356000.0
2009-09-22 11:35:00,12.22,12.22,12.16,12.18,497600.0,10.0475,10.0475,9.9982,10.0146,497600.0
2009-09-22 11:40:00,12.18,12.2,12.18,12.19,222400.0,10.0146,10.0311,10.0146,10.0229,222400.0
2009-09-22 11:45:00,12.19,12.22,12.19,12.21,293600.0,10.0229,10.0475,10.0229,10.0393,293600.0
2009-09-22 11:50:00,12.21,12.23,12.2,12.22,113200.0,10.0393,10.0557,10.0311,10.0475,113200.0
2009-09-22 11:55:00,12.22,12.25,12.21,12.25,201600.0,10.0475,10.0722,10.0393,10.0722,201600.0
2009-09-22 12:00:00,12.25,12.36,12.25,12.33,1001600.0,10.0722,10.1626,10.0722,10.138,1001600.0
2009-09-22 12:05:00,12.33,12.35,12.32,12.34,278400.0,10.138,10.1544,10.1297,10.1462,278400.0
2009-09-22 12:10:00,12.34,12.4,12.34,12.39,583600.0,10.1462,10.1955,10.1462,10.1873,583600.0
2009-09-22 12:15:00,12.38,12.4,12.35,12.36,368000.0,10.1791,10.1955,10.1544,10.1626,368000.0
2009-09-22 12:20:00,12.36,12.37,12.34,12.35,327600.0,10.1626,10.1709,10.1462,10.1544,327600.0
2009-09-22 12:25:00,12.34,12.36,12.33,12.35,422800.0,10.1462,10.1626,10.138,10.1544,422800.0
2009-09-22 12:30:00,12.35,12.4,12.34,12.4,276800.0,10.1544,10.1955,10.1462,10.1955,276800.0
2009-09-22 12:35:00,12.4,12.4,12.34,12.35,246800.0,10.1955,10.1955,10.1462,10.1544,246800.0
2009-09-22 12:40:00,12.35,12.35,12.32,12.34,230400.0,10.1544,10.1544,10.1297,10.1462,230400.0
2009-09-22 12:45:00,12.34,12.35,12.3,12.32,161600.0,10.1462,10.1544,10.1133,10.1297,161600.0
2009-09-22 12:50:00,12.31,12.34,12.31,12.33,132800.0,10.1215,10.1462,10.1215,10.138,132800.0
2009-09-22 12:55:00,12.33,12.34,12.31,12.32,90800.0,10.138,10.1462,10.1215,10.1297,90800.0
2009-09-22 13:00:00,12.32,12.38,12.32,12.37,308800.0,10.1297,10.1791,10.1297,10.1709,308800.0
2009-09-22 13:05:00,12.37,12.4,12.36,12.38,365200.0,10.1709,10.1955,10.1626,10.1791,365200.0
2009-09-22 13:10:00,12.38,12.4,12.31,12.33,728800.0,10.1791,10.1955,10.1215,10.138,728800.0
2009-09-22 13:15:00,12.33,12.34,12.28,12.31,566000.0,10.138,10.1462,10.0969,10.1215,566000.0
2009-09-22 13:20:00,12.31,12.32,12.26,12.28,436800.0,10.1215,10.1297,10.0804,10.0969,436800.0
2009-09-22 13:25:00,12.28,12.29,12.27,12.27,166400.0,10.0969,10.1051,10.0886,10.0886,166400.0
2009-09-22 13:30:00,12.27,12.29,12.26,12.28,147600.0,10.0886,10.1051,10.0804,10.0969,147600.0
2009-09-22 13:35:00,12.28,12.29,12.24,12.24,336800.0,10.0969,10.1051,10.064,10.064,336800.0
2009-09-22 13:40:00,12.24,12.29,12.23,12.29,240400.0,10.064,10.1051,10.0557,10.1051,240400.0
2009-09-22 13:45:00,12.29,12.32,12.29,12.31,122400.0,10.1051,10.1297,10.1051,10.1215,122400.0
2009-09-22 13:50:00,12.31,12.34,12.3,12.31,164800.0,10.1215,10.1462,10.1133,10.1215,164800.0
2009-09-22 13:55:00,12.31,12.32,12.29,12.31,60800.0,10.1215,10.1297,10.1051,10.1215,60800.0
2009-09-22 14:00:00,12.31,12.35,12.31,12.34,323200.0,10.1215,10.1544,10.1215,10.1462,323200.0
2009-09-22 14:05:00,12.34,12.35,12.33,12.35,94000.0,10.1462,10.1544,10.138,10.1544,94000.0
2009-09-22 14:10:00,12.35,12.36,12.3,12.33,256800.0,10.1544,10.1626,10.1133,10.138,256800.0
2009-09-22 14:15:00,12.33,12.34,12.32,12.33,156400.0,10.138,10.1462,10.1297,10.138,156400.0
2009-09-22 14:20:00,12.33,12.35,12.29,12.33,282400.0,10.138,10.1544,10.1051,10.138,282400.0
2009-09-22 14:25:00,12.34,12.35,12.32,12.33,85600.0,10.1462,10.1544,10.1297,10.138,85600.0
2009-09-22 14:30:00,12.34,12.37,12.31,12.33,480400.0,10.1462,10.1709,10.1215,10.138,480400.0
2009-09-22 14:35:00,12.33,12.33,12.31,12.32,160400.0,10.138,10.138,10.1215,10.1297,160400.0
2009-09-22 14:40:00,12.33,12.39,12.33,12.38,256400.0,10.138,10.1873,10.138,10.1791,256400.0
2009-09-22 14:45:00,12.38,12.38,12.35,12.38,189200.0,10.1791,10.1791,10.1544,10.1791,189200.0
2009-09-22 14:50:00,12.37,12.4,12.37,12.4,131200.0,10.1709,10.1955,10.1709,10.1955,131200.0
2009-09-22 14:55:00,12.4,12.42,12.38,12.41,274800.0,10.1955,10.212,10.1791,10.2037,274800.0
2009-09-22 15:00:00,12.41,12.42,12.35,12.36,239600.0,10.2037,10.212,10.1544,10.1626,239600.0
2009-09-22 15:05:00,12.36,12.36,12.34,12.35,248800.0,10.1626,10.1626,10.1462,10.1544,248800.0
2009-09-22 15:10:00,12.35,12.35,12.31,12.33,223600.0,10.1544,10.1544,10.1215,10.138,223600.0
2009-09-22 15:15:00,12.34,12.36,12.31,12.34,374800.0,10.1462,10.1626,10.1215,10.1462,374800.0
2009-09-22 15:20:00,12.35,12.4,12.34,12.4,313200.0,10.1544,10.1955,10.1462,10.1955,313200.0
2009-09-22 15:25:00,12.4,12.4,12.37,12.39,296400.0,10.1955,10.1955,10.1709,10.1873,296400.0
2009-09-22 15:30:00,12.39,12.41,12.36,12.36,156000.0,10.1873,10.2037,10.1626,10.1626,156000.0
2009-09-22 15:35:00,12.36,12.38,12.36,12.38,157600.0,10.1626,10.1791,10.1626,10.1791,157600.0
2009-09-22 15:40:00,12.38,12.42,12.36,12.36,661600.0,10.1791,10.212,10.1626,10.1626,661600.0
2009-09-22 15:45:00,12.36,12.37,12.33,12.37,448400.0,10.1626,10.1709,10.138,10.1709,448400.0
2009-09-22 15:50:00,12.37,12.37,12.31,12.31,628400.0,10.1709,10.1709,10.1215,10.1215,628400.0
2009-09-22 15:55:00,12.31,12.32,12.29,12.31,888800.0,10.1215,10.1297,10.1051,10.1215,888800.0
2009-09-23 09:30:00,12.37,12.4,12.34,12.34,583200.0,10.1709,10.1955,10.1462,10.1462,583200.0
2009-09-23 09:35:00,12.34,12.38,12.3,12.36,500400.0,10.1462,10.1791,10.1133,10.1626,500400.0
2009-09-23 09:40:00,12.35,12.37,12.31,12.35,572000.0,10.1544,10.1709,10.1215,10.1544,572000.0
2009-09-23 09:45:00,12.35,12.36,12.28,12.32,881600.0,10.1544,10.1626,10.0969,10.1297,881600.0
2009-09-23 09:50:00,12.33,12.35,12.25,12.27,575600.0,10.138,10.1544,10.0722,10.0886,575600.0
2009-09-23 09:55:00,12.26,12.27,12.16,12.18,914800.0,10.0804,10.0886,9.9982,10.0146,914800.0
2009-09-23 10:00:00,12.17,12.2,12.13,12.18,762400.0,10.0064,10.0311,9.9735,10.0146,762400.0
2009-09-23 10:05:00,12.18,12.22,12.17,12.19,790400.0,10.0146,10.0475,10.0064,10.0229,790400.0
2009-09-23 10:10:00,12.18,12.25,12.18,12.22,344400.0,10.0146,10.0722,10.0146,10.0475,344400.0
2009-09-23 10:15:00,12.22,12.3,12.21,12.29,785600.0,10.0475,10.1133,10.0393,10.1051,785600.0
2009-09-23 10:20:00,12.29,12.29,12.24,12.29,322800.0,10.1051,10.1051,10.064,10.1051,322800.0
2009-09-23 10:25:00,12.29,12.3,12.26,12.29,260800.0,10.1051,10.1133,10.0804,10.1051,260800.0
2009-09-23 10:30:00,12.28,12.3,12.22,12.26,750000.0,10.0969,10.1133,10.0475,10.0804,750000.0
2009-09-23 10:35:00,12.26,12.28,12.15,12.15,620000.0,10.0804,10.0969,9.99,9.99,620000.0
2009-09-23 10:40:00,12.15,12.18,12.1,12.15,620400.0,9.99,10.0146,9.9489,9.99,620400.0
2009-09-23 10:45:00,12.15,12.17,12.13,12.17,429600.0,9.99,10.0064,9.9735,10.0064,429600.0
2009-09-23 10:50:00,12.17,12.2,12.13,12.18,402400.0,10.0064,10.0311,9.9735,10.0146,402400.0
2009-09-23 10:55:00,12.19,12.19,12.17,12.19,226800.0,10.0229,10.0229,10.0064,10.0229,226800.0
2009-09-23 11:00:00,12.19,12.2,12.14,12.15,200400.0,10.0229,10.0311,9.9817,9.99,200400.0
2009-09-23 11:05:00,12.15,12.17,12.13,12.17,201200.0,9.99,10.0064,9.9735,10.0064,201200.0
2009-09-23 11:10:00,12.17,12.17,12.12,12.12,129200.0,10.0064,10.0064,9.9653,9.9653,129200.0
2009-09-23 11:15:00,12.12,12.15,12.12,12.15,226000.0,9.9653,9.99,9.9653,9.99,226000.0
2009-09-23 11:20:00,12.15,12.2,12.15,12.18,294400.0,9.99,10.0311,9.99,10.0146,294400.0
2009-09-23 11:25:00,12.18,12.21,12.18,12.2,208000.0,10.0146,10.0393,10.0146,10.0311,208000.0
2009-09-23 11:30:00,12.21,12.23,12.2,12.21,226000.0,10.0393,10.0557,10.0311,10.0393,226000.0
2009-09-23 11:35:00,12.21,12.22,12.2,12.22,120800.0,10.0393,10.0475,10.0311,10.0475,120800.0
2009-09-23 11:40:00,12.21,12.27,12.17,12.27,494800.0,10.0393,10.0886,10.0064,10.0886,494800.0
2009-09-23 11:45:00,12.27,12.27,12.24,12.24,241200.0,10.0886,10.0886,10.064,10.064,241200.0
2009-09-23 11:50:00,12.24,12.26,12.22,12.26,133600.0,10.064,10.0804,10.0475,10.0804,133600.0
2009-09-23 11:55:00,12.26,12.28,12.25,12.27,202400.0,10.0804,10.0969,10.0722,10.0886,202400.0
2009-09-23 12:00:00,12.26,12.32,12.26,12.3,451200.0,10.0804,10.1297,10.0804,10.1133,451200.0
2009-09-23 12:05:00,12.3,12.31,12.28,12.29,283200.0,10.1133,10.1215,10.0969,10.1051,283200.0
2009-09-23 12:10:00,12.29,12.3,12.26,12.28,146000.0,10.1051,10.1133,10.0804,10.0969,146000.0
2009-09-23 12:15:00,12.28,12.3,12.27,12.28,67600.0,10.0969,10.1133,10.0886,10.0969,67600.0
2009-09-23 12:20:00,12.28,12.31,12.27,12.28,168000.0,10.0969,10.1215,10.0886,10.0969,168000.0
2009-09-23 12:25:00,12.28,12.31,12.27,12.3,139200.0,10.0969,10.1215,10.0886,10.1133,139200.0
2009-09-23 12:30:00,12.3,12.34,12.29,12.29,359200.0,10.1133,10.1462,10.1051,10.1051,359200.0
2009-09-23 12:35:00,12.29,12.3,12.26,12.27,174000.0,10.1051,10.1133,10.0804,10.0886,174000.0
2009-09-23 12:40:00,12.27,12.3,12.27,12.28,86000.0,10.0886,10.1133,10.0886,10.0969,86000.0
2009-09-23 12:45:00,12.29,12.32,12.28,12.32,197600.0,10.1051,10.1297,10.0969,10.1297,197600.0
2009-09-23 12:50:00,12.32,12.32,12.29,12.31,152400.0,10.1297,10.1297,10.1051,10.1215,152400.0
2009-09-23 12:55:00,12.3,12.33,12.3,12.33,207600.0,10.1133,10.138,10.1133,10.138,207600.0
2009-09-23 13:00:00,12.33,12.34,12.29,12.31,426800.0,10.138,10.1462,10.1051,10.1215,426800.0
2009-09-23 13:05:00,12.31,12.33,12.31,12.31,217600.0,10.1215,10.138,10.1215,10.1215,217600.0
2009-09-23 13:10:00,12.31,12.33,12.31,12.31,50800.0,10.1215,10.138,10.1215,10.1215,50800.0
2009-09-23 13:15:00,12.31,12.37,12.31,12.37,408800.0,10.1215,10.1709,10.1215,10.1709,408800.0
2009-09-23 13:20:00,12.37,12.38,12.33,12.33,301200.0,10.1709,10.1791,10.138,10.138,301200.0
2009-09-23 13:25:00,12.33,12.34,12.31,12.33,90000.0,10.138,10.1462,10.1215,10.138,90000.0
2009-09-23 13:30:00,12.32,12.35,12.3,12.31,130400.0,10.1297,10.1544,10.1133,10.1215,130400.0
2009-09-23 13:35:00,12.31,12.37,12.31,12.36,111200.0,10.1215,10.1709,10.1215,10.1626,111200.0
2009-09-23 13:40:00,12.35,12.37,12.35,12.36,135200.0,10.1544,10.1709,10.1544,10.1626,135200.0
2009-09-23 13:45:00,12.35,12.38,12.35,12.37,141200.0,10.1544,10.1791,10.1544,10.1709,141200.0
2009-09-23 13:50:00,12.37,12.37,12.34,12.36,161200.0,10.1709,10.1709,10.1462,10.1626,161200.0
2009-09-23 13:55:00,12.36,12.38,12.36,12.36,167600.0,10.1626,10.1791,10.1626,10.1626,167600.0
2009-09-23 14:00:00,12.36,12.37,12.34,12.35,92000.0,10.1626,10.1709,10.1462,10.1544,92000.0
2009-09-23 14:05:00,12.35,12.36,12.34,12.36,148800.0,10.1544,10.1626,10.1462,10.1626,148800.0
2009-09-23 14:10:00,12.35,12.35,12.29,12.33,140800.0,10.1544,10.1544,10.1051,10.138,140800.0
2009-09-23 14:15:00,12.34,12.45,12.33,12.45,1211600.0,10.1462,10.2366,10.138,10.2366,1211600.0
2009-09-23 14:20:00,12.45,12.49,12.35,12.36,1068400.0,10.2366,10.2695,10.1544,10.1626,1068400.0
2009-09-23 14:25:00,12.36,12.46,12.36,12.46,568000.0,10.1626,10.2449,10.1626,10.2449,568000.0
2009-09-23 14:30:00,12.46,12.59,12.44,12.59,1551200.0,10.2449,10.3517,10.2284,10.3517,1551200.0
2009-09-23 14:35:00,12.59,12.65,12.58,12.59,1170800.0,10.3517,10.4011,10.3435,10.3517,1170800.0
2009-09-23 14:40:00,12.59,12.61,12.51,12.53,458000.0,10.3517,10.3682,10.286,10.3024,458000.0
2009-09-23 14:45:00,12.53,12.56,12.49,12.55,587600.0,10.3024,10.3271,10.2695,10.3189,587600.0
2009-09-23 14:50:00,12.55,12.56,12.52,12.55,542000.0,10.3189,10.3271,10.2942,10.3189,542000.0
2009-09-23 14:55:00,12.55,12.55,12.36,12.38,1090400.0,10.3189,10.3189,10.1626,10.1791,1090400.0
2009-09-23 15:00:00,12.38,12.46,12.38,12.43,481200.0,10.1791,10.2449,10.1791,10.2202,481200.0
2009-09-23 15:05:00,12.43,12.49,12.4,12.43,647600.0,10.2202,10.2695,10.1955,10.2202,647600.0
2009-09-23 15:10:00,12.44,12.44,12.3,12.33,1099200.0,10.2284,10.2284,10.1133,10.138,1099200.0
2009-09-23 15:15:00,12.33,12.34,12.24,12.31,904400.0,10.138,10.1462,10.064,10.1215,904400.0
2009-09-23 15:20:00,12.31,12.31,12.21,12.27,988000.0,10.1215,10.1215,10.0393,10.0886,988000.0
2009-09-23 15:25:00,12.27,12.28,12.16,12.2,908400.0,10.0886,10.0969,9.9982,10.0311,908400.0
2009-09-23 15:30:00,12.19,12.19,12.08,12.11,1350400.0,10.0229,10.0229,9.9324,9.9571,1350400.0
2009-09-23 15:35:00,12.11,12.18,12.09,12.13,904000.0,9.9571,10.0146,9.9406,9.9735,904000.0
2009-09-23 15:40:00,12.13,12.18,12.13,12.14,669600.0,9.9735,10.0146,9.9735,9.9817,669600.0
2009-09-23 15:45:00,12.14,12.14,12.04,12.08,1400400.0,9.9817,9.9817,9.8995,9.9324,1400400.0
2009-09-23 15:50:00,12.08,12.08,11.92,11.95,1605600.0,9.9324,9.9324,9.8009,9.8255,1605600.0
2009-09-23 15:55:00,11.95,11.97,11.89,11.95,1646000.0,9.8255,9.842,9.7762,9.8255,1646000.0
2009-09-24 09:30:00,12.03,12.16,12.03,12.13,757600.0,9.8913,9.9982,9.8913,9.9735,757600.0
2009-09-24 09:35:00,12.13,12.13,12.01,12.02,797200.0,9.9735,9.9735,9.8749,9.8831,797200.0
2009-09-24 09:40:00,12.02,12.08,11.93,11.94,1290400.0,9.8831,9.9324,9.8091,9.8173,1290400.0
2009-09-24 09:45:00,11.94,12.0,11.88,11.99,1051600.0,9.8173,9.8666,9.768,9.8584,1051600.0
2009-09-24 09:50:00,12.0,12.0,11.86,11.87,539600.0,9.8666,9.8666,9.7515,9.7597,539600.0
2009-09-24 09:55:00,11.88,11.97,11.87,11.95,671600.0,9.768,9.842,9.7597,9.8255,671600.0
2009-09-24 10:00:00,11.88,11.96,11.59,11.65,1950400.0,9.768,9.8337,9.5295,9.5789,1950400.0
2009-09-24 10:05:00,11.65,11.65,11.43,11.47,1199200.0,9.5789,9.5789,9.398,9.4309,1199200.0
2009-09-24 10:10:00,11.47,11.51,11.4,11.4,704800.0,9.4309,9.4637,9.3733,9.3733,704800.0
2009-09-24 10:15:00,11.4,11.4,11.28,11.34,962800.0,9.3733,9.3733,9.2746,9.324,962800.0
2009-09-24 10:20:00,11.33,11.39,11.25,11.39,1158800.0,9.3157,9.3651,9.25,9.3651,1158800.0
2009-09-24 10:25:00,11.39,11.4,11.33,11.33,457200.0,9.3651,9.3733,9.3157,9.3157,457200.0
2009-09-24 10:30:00,11.33,11.33,11.19,11.26,820800.0,9.3157,9.3157,9.2006,9.2582,820800.0
2009-09-24 10:35:00,11.27,11.29,11.19,11.23,595600.0,9.2664,9.2829,9.2006,9.2335,595600.0
2009-09-24 10:40:00,11.23,11.23,11.14,11.17,797600.0,9.2335,9.2335,9.1595,9.1842,797600.0
2009-09-24 10:45:00,11.17,11.27,11.16,11.25,560800.0,9.1842,9.2664,9.176,9.25,560800.0
2009-09-24 10:50:00,11.24,11.32,11.22,11.3,508800.0,9.2417,9.3075,9.2253,9.2911,508800.0
2009-09-24 10:55:00,11.31,11.37,11.3,11.31,802400.0,9.2993,9.3486,9.2911,9.2993,802400.0
2009-09-24 11:00:00,11.32,11.35,11.3,11.32,414800.0,9.3075,9.3322,9.2911,9.3075,414800.0
2009-09-24 11:05:00,11.31,11.35,11.29,11.32,303200.0,9.2993,9.3322,9.2829,9.3075,303200.0
2009-09-24 11:10:00,11.33,11.44,11.33,11.43,511600.0,9.3157,9.4062,9.3157,9.398,511600.0
2009-09-24 11:15:00,11.43,11.43,11.36,11.4,259200.0,9.398,9.398,9.3404,9.3733,259200.0
2009-09-24 11:20:00,11.4,11.4,11.31,11.32,223600.0,9.3733,9.3733,9.2993,9.3075,223600.0
2009-09-24 11:25:00,11.32,11.35,11.31,11.34,288800.0,9.3075,9.3322,9.2993,9.324,288800.0
2009-09-24 11:30:00,11.35,11.4,11.33,11.34,302400.0,9.3322,9.3733,9.3157,9.324,302400.0
2009-09-24 11:35:00,11.34,11.34,11.28,11.31,320000.0,9.324,9.324,9.2746,9.2993,320000.0
2009-09-24 11:40:00,11.31,11.35,11.27,11.35,240400.0,9.2993,9.3322,9.2664,9.3322,240400.0
2009-09-24 11:45:00,11.36,11.36,11.3,11.31,573600.0,9.3404,9.3404,9.2911,9.2993,573600.0
2009-09-24 11:50:00,11.31,11.33,11.19,11.22,391200.0,9.2993,9.3157,9.2006,9.2253,391200.0
2009-09-24 11:55:00,11.22,11.27,11.21,11.24,275200.0,9.2253,9.2664,9.2171,9.2417,275200.0
2009-09-24 12:00:00,11.25,11.3,11.23,11.3,377200.0,9.25,9.2911,9.2335,9.2911,377200.0
2009-09-24 12:05:00,11.3,11.31,11.27,11.3,151600.0,9.2911,9.2993,9.2664,9.2911,151600.0
2009-09-24 12:10:00,11.3,11.33,11.29,11.3,195600.0,9.2911,9.3157,9.2829,9.2911,195600.0
2009-09-24 12:15:00,11.3,11.3,11.25,11.26,309600.0,9.2911,9.2911,9.25,9.2582,309600.0
2009-09-24 12:20:00,11.26,11.29,11.24,11.25,629600.0,9.2582,9.2829,9.2417,9.25,629600.0
2009-09-24 12:25:00,11.25,11.25,11.19,11.21,235200.0,9.25,9.25,9.2006,9.2171,235200.0
2009-09-24 12:30:00,11.21,11.24,11.15,11.15,1142400.0,9.2171,9.2417,9.1677,9.1677,1142400.0
2009-09-24 12:35:00,11.15,11.15,11.12,11.14,334400.0,9.1677,9.1677,9.1431,9.1595,334400.0
2009-09-24 12:40:00,11.14,11.19,11.14,11.17,161200.0,9.1595,9.2006,9.1595,9.1842,161200.0
2009-09-24 12:45:00,11.17,11.18,11.16,11.17,301200.0,9.1842,9.1924,9.176,9.1842,301200.0
2009-09-24 12:50:00,11.18,11.22,11.17,11.19,257200.0,9.1924,9.2253,9.1842,9.2006,257200.0
2009-09-24 12:55:00,11.19,11.19,11.1,11.12,429200.0,9.2006,9.2006,9.1266,9.1431,429200.0
2009-09-24 13:00:00,11.12,11.22,11.12,11.22,1128400.0,9.1431,9.2253,9.1431,9.2253,1128400.0
2009-09-24 13:05:00,11.21,11.23,11.19,11.22,168000.0,9.2171,9.2335,9.2006,9.2253,168000.0
2009-09-24 13:10:00,11.22,11.27,11.21,11.27,608400.0,9.2253,9.2664,9.2171,9.2664,608400.0
2009-09-24 13:15:00,11.27,11.29,11.21,11.21,404000.0,9.2664,9.2829,9.2171,9.2171,404000.0
2009-09-24 13:20:00,11.21,11.24,11.2,11.23,174000.0,9.2171,9.2417,9.2089,9.2335,174000.0
2009-09-24 13:25:00,11.23,11.25,11.21,11.24,258000.0,9.2335,9.25,9.2171,9.2417,258000.0
2009-09-24 13:30:00,11.24,11.24,11.21,11.24,110400.0,9.2417,9.2417,9.2171,9.2417,110400.0
2009-09-24 13:35:00,11.24,11.24,11.16,11.18,247600.0,9.2417,9.2417,9.176,9.1924,247600.0
2009-09-24 13:40:00,11.18,11.19,11.06,11.1,519600.0,9.1924,9.2006,9.0937,9.1266,519600.0
2009-09-24 13:45:00,11.09,11.18,11.09,11.18,306000.0,9.1184,9.1924,9.1184,9.1924,306000.0
2009-09-24 13:50:00,11.18,11.19,11.13,11.14,162400.0,9.1924,9.2006,9.1513,9.1595,162400.0
2009-09-24 13:55:00,11.13,11.16,11.11,11.13,239600.0,9.1513,9.176,9.1349,9.1513,239600.0
2009-09-24 14:00:00,11.13,11.15,11.07,11.15,308400.0,9.1513,9.1677,9.102,9.1677,308400.0
2009-09-24 14:05:00,11.15,11.15,11.08,11.09,259200.0,9.1677,9.1677,9.1102,9.1184,259200.0
2009-09-24 14:10:00,11.08,11.09,11.05,11.05,455200.0,9.1102,9.1184,9.0855,9.0855,455200.0
2009-09-24 14:15:00,11.06,11.11,11.04,11.11,526000.0,9.0937,9.1349,9.0773,9.1349,526000.0
2009-09-24 14:20:00,11.1,11.11,11.01,11.03,400000.0,9.1266,9.1349,9.0526,9.0691,400000.0
2009-09-24 14:25:00,11.02,11.11,11.02,11.08,228000.0,9.0609,9.1349,9.0609,9.1102,228000.0
2009-09-24 14:30:00,11.09,11.16,11.08,11.13,496400.0,9.1184,9.176,9.1102,9.1513,496400.0
2009-09-24 14:35:00,11.13,11.21,11.13,11.2,413200.0,9.1513,9.2171,9.1513,9.2089,413200.0
2009-09-24 14:40:00,11.19,11.19,11.13,11.15,249600.0,9.2006,9.2006,9.1513,9.1677,249600.0
2009-09-24 14:45:00,11.15,11.19,11.13,11.18,233200.0,9.1677,9.2006,9.1513,9.1924,233200.0
2009-09-24 14:50:00,11.18,11.21,11.17,11.21,251600.0,9.1924,9.2171,9.1842,9.2171,251600.0
2009-09-24 14:55:00,11.21,11.27,11.2,11.27,452400.0,9.2171,9.2664,9.2089,9.2664,452400.0
2009-09-24 15:00:00,11.27,11.32,11.23,11.26,1336000.0,9.2664,9.3075,9.2335,9.2582,1336000.0
2009-09-24 15:05:00,11.26,11.31,11.22,11.24,472400.0,9.2582,9.2993,9.2253,9.2417,472400.0
2009-09-24 15:10:00,11.24,11.38,11.24,11.35,738400.0,9.2417,9.3569,9.2417,9.3322,738400.0
2009-09-24 15:15:00,11.35,11.37,11.33,11.33,329200.0,9.3322,9.3486,9.3157,9.3157,329200.0
2009-09-24 15:20:00,11.34,11.37,11.31,11.32,428400.0,9.324,9.3486,9.2993,9.3075,428400.0
2009-09-24 15:25:00,11.32,11.33,11.28,11.29,320800.0,9.3075,9.3157,9.2746,9.2829,320800.0
2009-09-24 15:30:00,11.29,11.34,11.25,11.26,878400.0,9.2829,9.324,9.25,9.2582,878400.0
2009-09-24 15:35:00,11.26,11.28,11.21,11.22,626400.0,9.2582,9.2746,9.2171,9.2253,626400.0
2009-09-24 15:40:00,11.22,11.25,11.21,11.24,804800.0,9.2253,9.25,9.2171,9.2417,804800.0
2009-09-24 15:45:00,11.24,11.28,11.21,11.22,504000.0,9.2417,9.2746,9.2171,9.2253,504000.0
2009-09-24 15:50:00,11.22,11.3,11.22,11.24,774000.0,9.2253,9.2911,9.2253,9.2417,774000.0
2009-09-24 15:55:00,11.25,11.29,11.24,11.26,888800.0,9.25,9.2829,9.2417,9.2582,888800.0
2009-09-25 09:30:00,11.11,11.15,11.07,11.12,1028000.0,9.1349,9.1677,9.102,9.1431,1028000.0
2009-09-25 09:35:00,11.12,11.12,11.06,11.08,438000.0,9.1431,9.1431,9.0937,9.1102,438000.0
2009-09-25 09:40:00,11.08,11.25,11.06,11.24,852400.0,9.1102,9.25,9.0937,9.2417,852400.0
2009-09-25 09:45:00,11.25,11.29,11.21,11.21,824800.0,9.25,9.2829,9.2171,9.2171,824800.0
2009-09-25 09:50:00,11.21,11.21,11.08,11.11,578400.0,9.2171,9.2171,9.1102,9.1349,578400.0
2009-09-25 09:55:00,11.14,11.28,11.12,11.17,935600.0,9.1595,9.2746,9.1431,9.1842,935600.0
2009-09-25 10:00:00,11.16,11.24,11.04,11.19,1410000.0,9.176,9.2417,9.0773,9.2006,1410000.0
2009-09-25 10:05:00,11.19,11.28,11.17,11.28,668400.0,9.2006,9.2746,9.1842,9.2746,668400.0
2009-09-25 10:10:00,11.28,11.34,11.23,11.25,1005600.0,9.2746,9.324,9.2335,9.25,1005600.0
2009-09-25 10:15:00,11.26,11.31,11.23,11.26,638000.0,9.2582,9.2993,9.2335,9.2582,638000.0
2009-09-25 10:20:00,11.27,11.3,11.17,11.19,617200.0,9.2664,9.2911,9.1842,9.2006,617200.0
2009-09-25 10:25:00,11.19,11.22,11.16,11.21,499200.0,9.2006,9.2253,9.176,9.2171,499200.0
2009-09-25 10:30:00,11.2,11.25,11.19,11.2,267600.0,9.2089,9.25,9.2006,9.2089,267600.0
2009-09-25 10:35:00,11.19,11.2,11.08,11.08,466400.0,9.2006,9.2089,9.1102,9.1102,466400.0
2009-09-25 10:40:00,11.08,11.14,11.07,11.11,498800.0,9.1102,9.1595,9.102,9.1349,498800.0
2009-09-25 10:45:00,11.11,11.15,11.08,11.1,765200.0,9.1349,9.1677,9.1102,9.1266,765200.0
2009-09-25 10:50:00,11.09,11.12,11.03,11.05,1102400.0,9.1184,9.1431,9.0691,9.0855,1102400.0
2009-09-25 10:55:00,11.05,11.12,11.05,11.12,688800.0,9.0855,9.1431,9.0855,9.1431,688800.0
2009-09-25 11:00:00,11.12,11.15,11.1,11.15,818800.0,9.1431,9.1677,9.1266,9.1677,818800.0
2009-09-25 11:05:00,11.15,11.19,11.15,11.15,483200.0,9.1677,9.2006,9.1677,9.1677,483200.0
2009-09-25 11:10:00,11.16,11.16,11.04,11.08,682400.0,9.176,9.176,9.0773,9.1102,682400.0
2009-09-25 11:15:00,11.09,11.1,11.06,11.09,140000.0,9.1184,9.1266,9.0937,9.1184,140000.0
2009-09-25 11:20:00,11.09,11.14,11.09,11.11,340400.0,9.1184,9.1595,9.1184,9.1349,340400.0
2009-09-25 11:25:00,11.11,11.11,11.07,11.09,284000.0,9.1349,9.1349,9.102,9.1184,284000.0
2009-09-25 11:30:00,11.08,11.1,11.05,11.06,196400.0,9.1102,9.1266,9.0855,9.0937,196400.0
2009-09-25 11:35:00,11.06,11.12,11.04,11.12,238400.0,9.0937,9.1431,9.0773,9.1431,238400.0
2009-09-25 11:40:00,11.12,11.15,11.1,11.13,578000.0,9.1431,9.1677,9.1266,9.1513,578000.0
2009-09-25 11:45:00,11.13,11.13,11.09,11.11,182000.0,9.1513,9.1513,9.1184,9.1349,182000.0
2009-09-25 11:50:00,11.11,11.14,11.09,11.11,130000.0,9.1349,9.1595,9.1184,9.1349,130000.0
2009-09-25 11:55:00,11.1,11.11,11.02,11.06,393200.0,9.1266,9.1349,9.0609,9.0937,393200.0
2009-09-25 12:00:00,11.06,11.07,10.99,11.04,675200.0,9.0937,9.102,9.0362,9.0773,675200.0
2009-09-25 12:05:00,11.03,11.06,11.03,11.06,172000.0,9.0691,9.0937,9.0691,9.0937,172000.0
2009-09-25 12:10:00,11.06,11.07,11.0,11.01,209600.0,9.0937,9.102,9.0444,9.0526,209600.0
2009-09-25 12:15:00,11.01,11.01,10.89,10.93,797200.0,9.0526,9.0526,8.954,8.9869,797200.0
2009-09-25 12:20:00,10.92,10.94,10.88,10.94,598000.0,8.9786,8.9951,8.9457,8.9951,598000.0
2009-09-25 12:25:00,10.94,11.0,10.94,10.99,393200.0,8.9951,9.0444,8.9951,9.0362,393200.0
2009-09-25 12:30:00,10.99,11.01,10.96,10.96,133200.0,9.0362,9.0526,9.0115,9.0115,133200.0
2009-09-25 12:35:00,10.96,11.01,10.93,10.96,300000.0,9.0115,9.0526,8.9869,9.0115,300000.0
2009-09-25 12:40:00,10.96,10.99,10.93,10.98,286400.0,9.0115,9.0362,8.9869,9.028,286400.0
2009-09-25 12:45:00,10.97,10.98,10.96,10.97,70000.0,9.0197,9.028,9.0115,9.0197,70000.0
2009-09-25 12:50:00,10.97,10.98,10.97,10.98,138000.0,9.0197,9.028,9.0197,9.028,138000.0
2009-09-25 12:55:00,10.97,10.99,10.95,10.96,117200.0,9.0197,9.0362,9.0033,9.0115,117200.0
2009-09-25 13:00:00,10.96,10.98,10.94,10.97,148000.0,9.0115,9.028,8.9951,9.0197,148000.0
2009-09-25 13:05:00,10.97,10.97,10.92,10.95,126400.0,9.0197,9.0197,8.9786,9.0033,126400.0
2009-09-25 13:10:00,10.94,10.96,10.9,10.94,236400.0,8.9951,9.0115,8.9622,8.9951,236400.0
2009-09-25 13:15:00,10.94,10.95,10.92,10.94,165200.0,8.9951,9.0033,8.9786,8.9951,165200.0
2009-09-25 13:20:00,10.94,10.95,10.9,10.92,136400.0,8.9951,9.0033,8.9622,8.9786,136400.0
2009-09-25 13:25:00,10.93,10.99,10.9,10.99,437200.0,8.9869,9.0362,8.9622,9.0362,437200.0
2009-09-25 13:30:00,10.98,11.01,10.96,10.99,170000.0,9.028,9.0526,9.0115,9.0362,170000.0
2009-09-25 13:35:00,10.98,10.99,10.97,10.97,70000.0,9.028,9.0362,9.0197,9.0197,70000.0
2009-09-25 13:40:00,10.97,11.02,10.97,11.02,135200.0,9.0197,9.0609,9.0197,9.0609,135200.0
2009-09-25 13:45:00,11.02,11.03,11.02,11.02,87600.0,9.0609,9.0691,9.0609,9.0609,87600.0
2009-09-25 13:50:00,11.03,11.04,11.01,11.03,111200.0,9.0691,9.0773,9.0526,9.0691,111200.0
2009-09-25 13:55:00,11.03,11.11,11.02,11.11,644400.0,9.0691,9.1349,9.0609,9.1349,644400.0
2009-09-25 14:00:00,11.11,11.15,11.09,11.09,551200.0,9.1349,9.1677,9.1184,9.1184,551200.0
2009-09-25 14:05:00,11.09,11.13,11.08,11.08,148800.0,9.1184,9.1513,9.1102,9.1102,148800.0
2009-09-25 14:10:00,11.08,11.11,11.08,11.11,102000.0,9.1102,9.1349,9.1102,9.1349,102000.0
2009-09-25 14:15:00,11.11,11.11,11.05,11.06,199200.0,9.1349,9.1349,9.0855,9.0937,199200.0
2009-09-25 14:20:00,11.06,11.09,11.06,11.06,62000.0,9.0937,9.1184,9.0937,9.0937,62000.0
2009-09-25 14:25:00,11.06,11.07,11.03,11.03,77600.0,9.0937,9.102,9.0691,9.0691,77600.0
2009-09-25 14:30:00,11.03,11.04,11.0,11.01,199200.0,9.0691,9.0773,9.0444,9.0526,199200.0
2009-09-25 14:35:00,11.01,11.06,10.99,11.04,463600.0,9.0526,9.0937,9.0362,9.0773,463600.0
2009-09-25 14:40:00,11.04,11.06,11.03,11.03,114800.0,9.0773,9.0937,9.0691,9.0691,114800.0
2009-09-25 14:45:00,11.03,11.06,11.02,11.03,99200.0,9.0691,9.0937,9.0609,9.0691,99200.0
2009-09-25 14:50:00,11.03,11.13,11.02,11.11,275600.0,9.0691,9.1513,9.0609,9.1349,275600.0
2009-09-25 14:55:00,11.12,11.15,11.1,11.13,151600.0,9.1431,9.1677,9.1266,9.1513,151600.0
2009-09-25 15:00:00,11.13,11.13,11.09,11.11,222800.0,9.1513,9.1513,9.1184,9.1349,222800.0
2009-09-25 15:05:00,11.11,11.14,11.1,11.1,175600.0,9.1349,9.1595,9.1266,9.1266,175600.0
2009-09-25 15:10:00,11.1,11.11,11.07,11.09,174400.0,9.1266,9.1349,9.102,9.1184,174400.0
2009-09-25 15:15:00,11.09,11.09,11.06,11.08,179200.0,9.1184,9.1184,9.0937,9.1102,179200.0
2009-09-25 15:20:00,11.08,11.12,11.07,11.08,306800.0,9.1102,9.1431,9.102,9.1102,306800.0
2009-09-25 15:25:00,11.08,11.11,11.07,11.1,211200.0,9.1102,9.1349,9.102,9.1266,211200.0
2009-09-25 15:30:00,11.1,11.1,11.06,11.06,423600.0,9.1266,9.1266,9.0937,9.0937,423600.0
2009-09-25 15:35:00,11.07,11.07,11.0,11.01,232400.0,9.102,9.102,9.0444,9.0526,232400.0
2009-09-25 15:40:00,11.01,11.02,10.97,10.99,387600.0,9.0526,9.0609,9.0197,9.0362,387600.0
2009-09-25 15:45:00,10.99,11.04,10.96,11.04,832000.0,9.0362,9.0773,9.0115,9.0773,832000.0
2009-09-25 15:50:00,11.03,11.09,11.03,11.06,842400.0,9.0691,9.1184,9.0691,9.0937,842400.0
2009-09-25 15:55:00,11.06,11.06,11.01,11.06,919600.0,9.0937,9.0937,9.0526,9.0937,919600.0
2009-09-28 09:30:00,11.29,11.29,11.22,11.22,387600.0,9.2829,9.2829,9.2253,9.2253,387600.0
2009-09-28 09:35:00,11.22,11.3,11.18,11.2,981600.0,9.2253,9.2911,9.1924,9.2089,981600.0
2009-09-28 09:40:00,11.2,11.4,11.19,11.4,766800.0,9.2089,9.3733,9.2006,9.3733,766800.0
2009-09-28 09:45:00,11.4,11.62,11.4,11.56,1548000.0,9.3733,9.5542,9.3733,9.5049,1548000.0
2009-09-28 09:50:00,11.56,11.66,11.56,11.63,544800.0,9.5049,9.5871,9.5049,9.5624,544800.0
2009-09-28 09:55:00,11.63,11.64,11.54,11.59,684800.0,9.5624,9.5706,9.4884,9.5295,684800.0
2009-09-28 10:00:00,11.59,11.77,11.59,11.74,1510800.0,9.5295,9.6775,9.5295,9.6529,1510800.0
2009-09-28 10:05:00,11.74,11.77,11.69,11.74,718000.0,9.6529,9.6775,9.6117,9.6529,718000.0
2009-09-28 10:10:00,11.74,11.77,11.71,11.72,408400.0,9.6529,9.6775,9.6282,9.6364,408400.0
2009-09-28 10:15:00,11.72,11.77,11.71,11.73,324800.0,9.6364,9.6775,9.6282,9.6446,324800.0
2009-09-28 10:20:00,11.72,11.79,11.7,11.76,452000.0,9.6364,9.694,9.62,9.6693,452000.0
2009-09-28 10:25:00,11.76,11.78,11.73,11.78,274800.0,9.6693,9.6857,9.6446,9.6857,274800.0
2009-09-28 10:30:00,11.78,11.88,11.78,11.84,740000.0,9.6857,9.768,9.6857,9.7351,740000.0
2009-09-28 10:35:00,11.84,11.86,11.8,11.8,379600.0,9.7351,9.7515,9.7022,9.7022,379600.0
2009-09-28 10:40:00,11.79,11.82,11.78,11.79,307600.0,9.694,9.7186,9.6857,9.694,307600.0
2009-09-28 10:45:00,11.79,11.8,11.77,11.79,250800.0,9.694,9.7022,9.6775,9.694,250800.0
2009-09-28 10:50:00,11.79,11.8,11.75,11.75,378400.0,9.694,9.7022,9.6611,9.6611,378400.0
2009-09-28 10:55:00,11.75,11.8,11.75,11.8,297200.0,9.6611,9.7022,9.6611,9.7022,297200.0
2009-09-28 11:00:00,11.8,11.82,11.8,11.81,321200.0,9.7022,9.7186,9.7022,9.7104,321200.0
2009-09-28 11:05:00,11.81,11.87,11.79,11.84,376800.0,9.7104,9.7597,9.694,9.7351,376800.0
2009-09-28 11:10:00,11.84,11.84,11.81,11.81,226000.0,9.7351,9.7351,9.7104,9.7104,226000.0
2009-09-28 11:15:00,11.81,11.81,11.78,11.79,167200.0,9.7104,9.7104,9.6857,9.694,167200.0
2009-09-28 11:20:00,11.79,11.84,11.79,11.81,322400.0,9.694,9.7351,9.694,9.7104,322400.0
2009-09-28 11:25:00,11.81,11.85,11.78,11.83,400000.0,9.7104,9.7433,9.6857,9.7269,400000.0
2009-09-28 11:30:00,11.84,11.88,11.84,11.87,394400.0,9.7351,9.768,9.7351,9.7597,394400.0
2009-09-28 11:35:00,11.87,11.87,11.84,11.85,136800.0,9.7597,9.7597,9.7351,9.7433,136800.0
2009-09-28 11:40:00,11.85,11.87,11.84,11.84,167600.0,9.7433,9.7597,9.7351,9.7351,167600.0
2009-09-28 11:45:00,11.84,11.86,11.83,11.86,144400.0,9.7351,9.7515,9.7269,9.7515,144400.0
2009-09-28 11:50:00,11.86,11.92,11.86,11.92,252000.0,9.7515,9.8009,9.7515,9.8009,252000.0
2009-09-28 11:55:00,11.91,11.92,11.87,11.89,279600.0,9.7926,9.8009,9.7597,9.7762,279600.0
2009-09-28 12:00:00,11.88,11.92,11.88,11.91,177600.0,9.768,9.8009,9.768,9.7926,177600.0
2009-09-28 12:05:00,11.92,11.94,11.9,11.91,279200.0,9.8009,9.8173,9.7844,9.7926,279200.0
2009-09-28 12:10:00,11.91,11.92,11.88,11.89,160000.0,9.7926,9.8009,9.768,9.7762,160000.0
2009-09-28 12:15:00,11.89,11.92,11.89,11.92,111600.0,9.7762,9.8009,9.7762,9.8009,111600.0
2009-09-28 12:20:00,11.9,11.92,11.9,11.92,62800.0,9.7844,9.8009,9.7844,9.8009,62800.0
2009-09-28 12:25:00,11.92,11.95,11.92,11.94,143600.0,9.8009,9.8255,9.8009,9.8173,143600.0
2009-09-28 12:30:00,11.94,11.95,11.92,11.94,121600.0,9.8173,9.8255,9.8009,9.8173,121600.0
2009-09-28 12:35:00,11.93,11.95,11.92,11.93,116400.0,9.8091,9.8255,9.8009,9.8091,116400.0
2009-09-28 12:40:00,11.93,11.98,11.92,11.98,222000.0,9.8091,9.8502,9.8009,9.8502,222000.0
2009-09-28 12:45:00,11.97,11.97,11.95,11.97,144400.0,9.842,9.842,9.8255,9.842,144400.0
2009-09-28 12:50:00,11.97,11.98,11.94,11.95,110800.0,9.842,9.8502,9.8173,9.8255,110800.0
2009-09-28 12:55:00,11.95,11.95,11.91,11.92,178400.0,9.8255,9.8255,9.7926,9.8009,178400.0
2009-09-28 13:00:00,11.93,11.96,11.92,11.96,154400.0,9.8091,9.8337,9.8009,9.8337,154400.0
2009-09-28 13:05:00,11.95,11.97,11.94,11.97,218400.0,9.8255,9.842,9.8173,9.842,218400.0
2009-09-28 13:10:00,11.97,11.98,11.96,11.97,92800.0,9.842,9.8502,9.8337,9.842,92800.0
2009-09-28 13:15:00,11.97,11.99,11.96,11.97,185600.0,9.842,9.8584,9.8337,9.842,185600.0
2009-09-28 13:20:00,11.97,11.99,11.95,11.95,112400.0,9.842,9.8584,9.8255,9.8255,112400.0
2009-09-28 13:25:00,11.95,11.98,11.95,11.97,99600.0,9.8255,9.8502,9.8255,9.842,99600.0
2009-09-28 13:30:00,11.98,11.99,11.98,11.98,70000.0,9.8502,9.8584,9.8502,9.8502,70000.0
2009-09-28 13:35:00,11.98,11.99,11.96,11.98,160400.0,9.8502,9.8584,9.8337,9.8502,160400.0
2009-09-28 13:40:00,11.98,12.03,11.98,12.02,426400.0,9.8502,9.8913,9.8502,9.8831,426400.0
2009-09-28 13:45:00,12.02,12.02,11.98,11.99,217200.0,9.8831,9.8831,9.8502,9.8584,217200.0
2009-09-28 13:50:00,11.98,11.99,11.93,11.94,312400.0,9.8502,9.8584,9.8091,9.8173,312400.0
2009-09-28 13:55:00,11.94,11.95,11.9,11.92,349600.0,9.8173,9.8255,9.7844,9.8009,349600.0
2009-09-28 14:00:00,11.92,11.95,11.92,11.94,201600.0,9.8009,9.8255,9.8009,9.8173,201600.0
2009-09-28 14:05:00,11.94,11.95,11.89,11.89,284800.0,9.8173,9.8255,9.7762,9.7762,284800.0
2009-09-28 14:10:00,11.89,11.92,11.88,11.91,190000.0,9.7762,9.8009,9.768,9.7926,190000.0
2009-09-28 14:15:00,11.9,11.94,11.9,11.94,213200.0,9.7844,9.8173,9.7844,9.8173,213200.0
2009-09-28 14:20:00,11.94,11.94,11.91,11.93,208400.0,9.8173,9.8173,9.7926,9.8091,208400.0
2009-09-28 14:25:00,11.92,11.97,11.91,11.95,241200.0,9.8009,9.842,9.7926,9.8255,241200.0
2009-09-28 14:30:00,11.95,11.95,11.92,11.94,439600.0,9.8255,9.8255,9.8009,9.8173,439600.0
2009-09-28 14:35:00,11.94,11.95,11.9,11.94,489600.0,9.8173,9.8255,9.7844,9.8173,489600.0
2009-09-28 14:40:00,11.95,11.95,11.93,11.94,111200.0,9.8255,9.8255,9.8091,9.8173,111200.0
2009-09-28 14:45:00,11.94,11.94,11.92,11.94,109600.0,9.8173,9.8173,9.8009,9.8173,109600.0
2009-09-28 14:50:00,11.93,11.94,11.92,11.92,72800.0,9.8091,9.8173,9.8009,9.8009,72800.0
2009-09-28 14:55:00,11.92,11.93,11.9,11.9,203200.0,9.8009,9.8091,9.7844,9.7844,203200.0
2009-09-28 15:00:00,11.9,11.9,11.86,11.89,244000.0,9.7844,9.7844,9.7515,9.7762,244000.0
2009-09-28 15:05:00,11.89,11.9,11.88,11.9,103200.0,9.7762,9.7844,9.768,9.7844,103200.0
2009-09-28 15:10:00,11.9,11.91,11.86,11.87,137200.0,9.7844,9.7926,9.7515,9.7597,137200.0
2009-09-28 15:15:00,11.87,11.9,11.85,11.87,296400.0,9.7597,9.7844,9.7433,9.7597,296400.0
2009-09-28 15:20:00,11.87,11.92,11.87,11.9,199200.0,9.7597,9.8009,9.7597,9.7844,199200.0
2009-09-28 15:25:00,11.9,11.92,11.89,11.89,234400.0,9.7844,9.8009,9.7762,9.7762,234400.0
2009-09-28 15:30:00,11.89,11.91,11.85,11.91,305600.0,9.7762,9.7926,9.7433,9.7926,305600.0
2009-09-28 15:35:00,11.91,11.92,11.89,11.89,206400.0,9.7926,9.8009,9.7762,9.7762,206400.0
2009-09-28 15:40:00,11.89,11.89,11.84,11.85,242000.0,9.7762,9.7762,9.7351,9.7433,242000.0
2009-09-28 15:45:00,11.85,11.85,11.78,11.78,598800.0,9.7433,9.7433,9.6857,9.6857,598800.0
2009-09-28 15:50:00,11.78,11.85,11.77,11.84,324400.0,9.6857,9.7433,9.6775,9.7351,324400.0
2009-09-28 15:55:00,11.84,11.9,11.82,11.87,922400.0,9.7351,9.7844,9.7186,9.7597,922400.0
2009-09-29 09:30:00,11.86,11.93,11.78,11.91,891200.0,9.7515,9.8091,9.6857,9.7926,891200.0
2009-09-29 09:35:00,11.9,11.98,11.87,11.94,1022000.0,9.7844,9.8502,9.7597,9.8173,1022000.0
2009-09-29 09:40:00,11.94,12.07,11.94,12.03,1781600.0,9.8173,9.9242,9.8173,9.8913,1781600.0
2009-09-29 09:45:00,12.02,12.05,11.95,11.95,715600.0,9.8831,9.9077,9.8255,9.8255,715600.0
2009-09-29 09:50:00,11.96,12.06,11.96,11.99,784400.0,9.8337,9.916,9.8337,9.8584,784400.0
2009-09-29 09:55:00,11.99,12.16,11.99,12.11,1283600.0,9.8584,9.9982,9.8584,9.9571,1283600.0
2009-09-29 10:00:00,12.1,12.11,11.73,11.84,2893600.0,9.9489,9.9571,9.6446,9.7351,2893600.0
2009-09-29 10:05:00,11.83,11.92,11.8,11.9,974800.0,9.7269,9.8009,9.7022,9.7844,974800.0
2009-09-29 10:10:00,11.91,12.0,11.84,11.95,821200.0,9.7926,9.8666,9.7351,9.8255,821200.0
2009-09-29 10:15:00,11.96,11.98,11.89,11.93,532400.0,9.8337,9.8502,9.7762,9.8091,532400.0
2009-09-29 10:20:00,11.93,11.93,11.86,11.86,483600.0,9.8091,9.8091,9.7515,9.7515,483600.0
2009-09-29 10:25:00,11.86,11.94,11.86,11.9,208800.0,9.7515,9.8173,9.7515,9.7844,208800.0
2009-09-29 10:30:00,11.9,11.94,11.9,11.92,333200.0,9.7844,9.8173,9.7844,9.8009,333200.0
2009-09-29 10:35:00,11.92,11.97,11.89,11.95,498000.0,9.8009,9.842,9.7762,9.8255,498000.0
2009-09-29 10:40:00,11.95,11.99,11.88,11.89,405200.0,9.8255,9.8584,9.768,9.7762,405200.0
2009-09-29 10:45:00,11.88,11.96,11.88,11.9,404800.0,9.768,9.8337,9.768,9.7844,404800.0
2009-09-29 10:50:00,11.91,11.92,11.83,11.85,374800.0,9.7926,9.8009,9.7269,9.7433,374800.0
2009-09-29 10:55:00,11.85,11.87,11.77,11.78,548000.0,9.7433,9.7597,9.6775,9.6857,548000.0
2009-09-29 11:00:00,11.77,11.79,11.71,11.77,623200.0,9.6775,9.694,9.6282,9.6775,623200.0
2009-09-29 11:05:00,11.78,11.79,11.75,11.77,155200.0,9.6857,9.694,9.6611,9.6775,155200.0
2009-09-29 11:10:00,11.77,11.79,11.74,11.76,251200.0,9.6775,9.694,9.6529,9.6693,251200.0
2009-09-29 11:15:00,11.77,11.79,11.76,11.76,124000.0,9.6775,9.694,9.6693,9.6693,124000.0
2009-09-29 11:20:00,11.76,11.77,11.72,11.75,195200.0,9.6693,9.6775,9.6364,9.6611,195200.0
2009-09-29 11:25:00,11.76,11.83,11.76,11.83,264000.0,9.6693,9.7269,9.6693,9.7269,264000.0
2009-09-29 11:30:00,11.82,11.85,11.8,11.81,200800.0,9.7186,9.7433,9.7022,9.7104,200800.0
2009-09-29 11:35:00,11.81,11.82,11.76,11.77,107200.0,9.7104,9.7186,9.6693,9.6775,107200.0
2009-09-29 11:40:00,11.77,11.8,11.74,11.75,196400.0,9.6775,9.7022,9.6529,9.6611,196400.0
2009-09-29 11:45:00,11.75,11.76,11.65,11.69,832000.0,9.6611,9.6693,9.5789,9.6117,832000.0
2009-09-29 11:50:00,11.69,11.72,11.66,11.72,217200.0,9.6117,9.6364,9.5871,9.6364,217200.0
2009-09-29 11:55:00,11.72,11.72,11.68,11.68,138400.0,9.6364,9.6364,9.6035,9.6035,138400.0
2009-09-29 12:00:00,11.69,11.74,11.69,11.72,286400.0,9.6117,9.6529,9.6117,9.6364,286400.0
2009-09-29 12:05:00,11.72,11.74,11.7,11.73,118000.0,9.6364,9.6529,9.62,9.6446,118000.0
2009-09-29 12:10:00,11.73,11.79,11.7,11.79,292800.0,9.6446,9.694,9.62,9.694,292800.0
2009-09-29 12:15:00,11.79,11.79,11.75,11.76,136800.0,9.694,9.694,9.6611,9.6693,136800.0
2009-09-29 12:20:00,11.77,11.78,11.7,11.7,184400.0,9.6775,9.6857,9.62,9.62,184400.0
2009-09-29 12:25:00,11.7,11.76,11.7,11.73,82400.0,9.62,9.6693,9.62,9.6446,82400.0
2009-09-29 12:30:00,11.73,11.79,11.73,11.78,156400.0,9.6446,9.694,9.6446,9.6857,156400.0
2009-09-29 12:35:00,11.77,11.79,11.77,11.79,242800.0,9.6775,9.694,9.6775,9.694,242800.0
2009-09-29 12:40:00,11.78,11.8,11.78,11.78,88400.0,9.6857,9.7022,9.6857,9.6857,88400.0
2009-09-29 12:45:00,11.79,11.84,11.79,11.81,129200.0,9.694,9.7351,9.694,9.7104,129200.0
2009-09-29 12:50:00,11.81,11.89,11.81,11.87,287200.0,9.7104,9.7762,9.7104,9.7597,287200.0
2009-09-29 12:55:00,11.87,11.88,11.85,11.88,100800.0,9.7597,9.768,9.7433,9.768,100800.0
2009-09-29 13:00:00,11.87,11.93,11.86,11.9,378000.0,9.7597,9.8091,9.7515,9.7844,378000.0
2009-09-29 13:05:00,11.9,11.94,11.9,11.91,218400.0,9.7844,9.8173,9.7844,9.7926,218400.0
2009-09-29 13:10:00,11.91,11.94,11.91,11.92,174400.0,9.7926,9.8173,9.7926,9.8009,174400.0
2009-09-29 13:15:00,11.92,11.92,11.86,11.88,160800.0,9.8009,9.8009,9.7515,9.768,160800.0
2009-09-29 13:20:00,11.88,11.92,11.88,11.91,140400.0,9.768,9.8009,9.768,9.7926,140400.0
2009-09-29 13:25:00,11.91,11.93,11.88,11.91,70800.0,9.7926,9.8091,9.768,9.7926,70800.0
2009-09-29 13:30:00,11.92,11.92,11.89,11.89,52800.0,9.8009,9.8009,9.7762,9.7762,52800.0
2009-09-29 13:35:00,11.89,11.95,11.87,11.91,340400.0,9.7762,9.8255,9.7597,9.7926,340400.0
2009-09-29 13:40:00,11.92,11.96,11.9,11.94,148400.0,9.8009,9.8337,9.7844,9.8173,148400.0
2009-09-29 13:45:00,11.94,11.96,11.92,11.93,143200.0,9.8173,9.8337,9.8009,9.8091,143200.0
2009-09-29 13:50:00,11.92,11.95,11.91,11.93,100400.0,9.8009,9.8255,9.7926,9.8091,100400.0
2009-09-29 13:55:00,11.93,11.95,11.91,11.95,136800.0,9.8091,9.8255,9.7926,9.8255,136800.0
2009-09-29 14:00:00,11.95,11.95,11.88,11.88,165200.0,9.8255,9.8255,9.768,9.768,165200.0
2009-09-29 14:05:00,11.88,11.88,11.85,11.87,209200.0,9.768,9.768,9.7433,9.7597,209200.0
2009-09-29 14:10:00,11.88,11.91,11.87,11.9,168400.0,9.768,9.7926,9.7597,9.7844,168400.0
2009-09-29 14:15:00,11.9,11.93,11.88,11.93,181600.0,9.7844,9.8091,9.768,9.8091,181600.0
2009-09-29 14:20:00,11.93,11.93,11.88,11.91,79600.0,9.8091,9.8091,9.768,9.7926,79600.0
2009-09-29 14:25:00,11.91,11.92,11.88,11.91,169600.0,9.7926,9.8009,9.768,9.7926,169600.0
2009-09-29 14:30:00,11.91,11.93,11.85,11.86,207200.0,9.7926,9.8091,9.7433,9.7515,207200.0
2009-09-29 14:35:00,11.86,11.89,11.86,11.88,99600.0,9.7515,9.7762,9.7515,9.768,99600.0
2009-09-29 14:40:00,11.88,11.89,11.87,11.87,160000.0,9.768,9.7762,9.7597,9.7597,160000.0
2009-09-29 14:45:00,11.86,11.88,11.85,11.87,108400.0,9.7515,9.768,9.7433,9.7597,108400.0
2009-09-29 14:50:00,11.87,11.88,11.86,11.88,146000.0,9.7597,9.768,9.7515,9.768,146000.0
2009-09-29 14:55:00,11.88,11.92,11.86,11.87,235200.0,9.768,9.8009,9.7515,9.7597,235200.0
2009-09-29 15:00:00,11.87,11.88,11.86,11.86,78000.0,9.7597,9.768,9.7515,9.7515,78000.0
2009-09-29 15:05:00,11.87,11.9,11.87,11.88,28400.0,9.7597,9.7844,9.7597,9.768,28400.0
2009-09-29 15:10:00,11.88,11.9,11.85,11.86,86400.0,9.768,9.7844,9.7433,9.7515,86400.0
2009-09-29 15:15:00,11.86,11.88,11.85,11.86,82800.0,9.7515,9.768,9.7433,9.7515,82800.0
2009-09-29 15:20:00,11.86,11.9,11.86,11.9,162000.0,9.7515,9.7844,9.7515,9.7844,162000.0
2009-09-29 15:25:00,11.9,11.91,11.83,11.83,330000.0,9.7844,9.7926,9.7269,9.7269,330000.0
2009-09-29 15:30:00,11.84,11.86,11.81,11.84,411600.0,9.7351,9.7515,9.7104,9.7351,411600.0
2009-09-29 15:35:00,11.84,11.85,11.81,11.84,478800.0,9.7351,9.7433,9.7104,9.7351,478800.0
2009-09-29 15:40:00,11.84,11.85,11.83,11.83,138000.0,9.7351,9.7433,9.7269,9.7269,138000.0
2009-09-29 15:45:00,11.84,11.84,11.78,11.78,528000.0,9.7351,9.7351,9.6857,9.6857,528000.0
2009-09-29 15:50:00,11.78,11.79,11.72,11.76,520000.0,9.6857,9.694,9.6364,9.6693,520000.0
2009-09-29 15:55:00,11.76,11.76,11.72,11.72,1225600.0,9.6693,9.6693,9.6364,9.6364,1225600.0
2009-09-30 09:30:00,11.77,11.82,11.73,11.73,754800.0,9.6775,9.7186,9.6446,9.6446,754800.0
2009-09-30 09:35:00,11.73,11.75,11.68,11.74,815600.0,9.6446,9.6611,9.6035,9.6529,815600.0
2009-09-30 09:40:00,11.74,11.75,11.47,11.47,1738800.0,9.6529,9.6611,9.4309,9.4309,1738800.0
2009-09-30 09:45:00,11.48,11.48,11.17,11.18,2228400.0,9.4391,9.4391,9.1842,9.1924,2228400.0
2009-09-30 09:50:00,11.18,11.2,11.06,11.2,1349200.0,9.1924,9.2089,9.0937,9.2089,1349200.0
2009-09-30 09:55:00,11.2,11.2,10.87,10.98,2148000.0,9.2089,9.2089,8.9375,9.028,2148000.0
2009-09-30 10:00:00,10.99,11.04,10.94,11.01,1268000.0,9.0362,9.0773,8.9951,9.0526,1268000.0
2009-09-30 10:05:00,11.01,11.02,10.92,10.96,848400.0,9.0526,9.0609,8.9786,9.0115,848400.0
2009-09-30 10:10:00,10.96,11.06,10.95,11.04,880800.0,9.0115,9.0937,9.0033,9.0773,880800.0
2009-09-30 10:15:00,11.05,11.05,10.98,11.02,405200.0,9.0855,9.0855,9.028,9.0609,405200.0
2009-09-30 10:20:00,11.02,11.04,10.98,11.0,392000.0,9.0609,9.0773,9.028,9.0444,392000.0
2009-09-30 10:25:00,11.0,11.06,10.97,11.05,543200.0,9.0444,9.0937,9.0197,9.0855,543200.0
2009-09-30 10:30:00,11.05,11.11,11.02,11.07,833600.0,9.0855,9.1349,9.0609,9.102,833600.0
2009-09-30 10:35:00,11.08,11.1,11.05,11.09,276400.0,9.1102,9.1266,9.0855,9.1184,276400.0
2009-09-30 10:40:00,11.08,11.09,11.03,11.06,392000.0,9.1102,9.1184,9.0691,9.0937,392000.0
2009-09-30 10:45:00,11.06,11.11,11.06,11.08,219200.0,9.0937,9.1349,9.0937,9.1102,219200.0
2009-09-30 10:50:00,11.08,11.12,11.08,11.1,299200.0,9.1102,9.1431,9.1102,9.1266,299200.0
2009-09-30 10:55:00,11.1,11.12,11.05,11.06,328000.0,9.1266,9.1431,9.0855,9.0937,328000.0
2009-09-30 11:00:00,11.07,11.15,11.06,11.13,342400.0,9.102,9.1677,9.0937,9.1513,342400.0
2009-09-30 11:05:00,11.13,11.16,11.12,11.12,317200.0,9.1513,9.176,9.1431,9.1431,317200.0
2009-09-30 11:10:00,11.12,11.14,11.1,11.12,127600.0,9.1431,9.1595,9.1266,9.1431,127600.0
2009-09-30 11:15:00,11.12,11.17,11.12,11.15,189600.0,9.1431,9.1842,9.1431,9.1677,189600.0
2009-09-30 11:20:00,11.15,11.19,11.13,11.18,215200.0,9.1677,9.2006,9.1513,9.1924,215200.0
2009-09-30 11:25:00,11.18,11.22,11.17,11.17,388400.0,9.1924,9.2253,9.1842,9.1842,388400.0
2009-09-30 11:30:00,11.17,11.26,11.16,11.23,555200.0,9.1842,9.2582,9.176,9.2335,555200.0
2009-09-30 11:35:00,11.23,11.24,11.19,11.19,309200.0,9.2335,9.2417,9.2006,9.2006,309200.0
2009-09-30 11:40:00,11.19,11.19,11.16,11.18,243200.0,9.2006,9.2006,9.176,9.1924,243200.0
2009-09-30 11:45:00,11.19,11.21,11.16,11.17,190000.0,9.2006,9.2171,9.176,9.1842,190000.0
2009-09-30 11:50:00,11.17,11.19,11.16,11.19,112000.0,9.1842,9.2006,9.176,9.2006,112000.0
2009-09-30 11:55:00,11.19,11.28,11.19,11.23,426400.0,9.2006,9.2746,9.2006,9.2335,426400.0
2009-09-30 12:00:00,11.23,11.26,11.21,11.24,166000.0,9.2335,9.2582,9.2171,9.2417,166000.0
2009-09-30 12:05:00,11.25,11.26,11.21,11.24,274400.0,9.25,9.2582,9.2171,9.2417,274400.0
2009-09-30 12:10:00,11.23,11.26,11.23,11.26,144800.0,9.2335,9.2582,9.2335,9.2582,144800.0
2009-09-30 12:15:00,11.26,11.37,11.26,11.3,921600.0,9.2582,9.3486,9.2582,9.2911,921600.0
2009-09-30 12:20:00,11.3,11.33,11.29,11.33,196000.0,9.2911,9.3157,9.2829,9.3157,196000.0
2009-09-30 12:25:00,11.33,11.39,11.33,11.37,252000.0,9.3157,9.3651,9.3157,9.3486,252000.0
2009-09-30 12:30:00,11.36,11.49,11.36,11.42,541600.0,9.3404,9.4473,9.3404,9.3897,541600.0
2009-09-30 12:35:00,11.43,11.45,11.42,11.43,311200.0,9.398,9.4144,9.3897,9.398,311200.0
2009-09-30 12:40:00,11.43,11.48,11.43,11.46,385200.0,9.398,9.4391,9.398,9.4226,385200.0
2009-09-30 12:45:00,11.46,11.54,11.46,11.49,735600.0,9.4226,9.4884,9.4226,9.4473,735600.0
2009-09-30 12:50:00,11.49,11.58,11.49,11.56,653600.0,9.4473,9.5213,9.4473,9.5049,653600.0
2009-09-30 12:55:00,11.56,11.63,11.55,11.6,552400.0,9.5049,9.5624,9.4966,9.5377,552400.0
2009-09-30 13:00:00,11.6,11.76,11.6,11.76,1270400.0,9.5377,9.6693,9.5377,9.6693,1270400.0
2009-09-30 13:05:00,11.76,11.84,11.68,11.7,1092400.0,9.6693,9.7351,9.6035,9.62,1092400.0
2009-09-30 13:10:00,11.69,11.73,11.67,11.68,406000.0,9.6117,9.6446,9.5953,9.6035,406000.0
2009-09-30 13:15:00,11.69,11.71,11.65,11.66,578400.0,9.6117,9.6282,9.5789,9.5871,578400.0
2009-09-30 13:20:00,11.66,11.72,11.66,11.7,341600.0,9.5871,9.6364,9.5871,9.62,341600.0
2009-09-30 13:25:00,11.71,11.71,11.69,11.7,186800.0,9.6282,9.6282,9.6117,9.62,186800.0
2009-09-30 13:30:00,11.69,11.7,11.65,11.66,296400.0,9.6117,9.62,9.5789,9.5871,296400.0
2009-09-30 13:35:00,11.67,11.71,11.61,11.61,424000.0,9.5953,9.6282,9.546,9.546,424000.0
2009-09-30 13:40:00,11.61,11.63,11.56,11.58,592000.0,9.546,9.5624,9.5049,9.5213,592000.0
2009-09-30 13:45:00,11.58,11.62,11.56,11.62,193200.0,9.5213,9.5542,9.5049,9.5542,193200.0
2009-09-30 13:50:00,11.61,11.69,11.61,11.69,324000.0,9.546,9.6117,9.546,9.6117,324000.0
2009-09-30 13:55:00,11.69,11.69,11.61,11.62,263200.0,9.6117,9.6117,9.546,9.5542,263200.0
2009-09-30 14:00:00,11.63,11.63,11.55,11.62,364800.0,9.5624,9.5624,9.4966,9.5542,364800.0
2009-09-30 14:05:00,11.62,11.63,11.6,11.61,240800.0,9.5542,9.5624,9.5377,9.546,240800.0
2009-09-30 14:10:00,11.61,11.63,11.59,11.62,140800.0,9.546,9.5624,9.5295,9.5542,140800.0
2009-09-30 14:15:00,11.62,11.68,11.61,11.67,232000.0,9.5542,9.6035,9.546,9.5953,232000.0
2009-09-30 14:20:00,11.67,11.69,11.63,11.64,207600.0,9.5953,9.6117,9.5624,9.5706,207600.0
2009-09-30 14:25:00,11.65,11.68,11.64,11.65,114000.0,9.5789,9.6035,9.5706,9.5789,114000.0
2009-09-30 14:30:00,11.65,11.65,11.6,11.64,235600.0,9.5789,9.5789,9.5377,9.5706,235600.0
2009-09-30 14:35:00,11.63,11.66,11.63,11.63,178800.0,9.5624,9.5871,9.5624,9.5624,178800.0
2009-09-30 14:40:00,11.63,11.72,11.63,11.7,388000.0,9.5624,9.6364,9.5624,9.62,388000.0
2009-09-30 14:45:00,11.7,11.71,11.63,11.65,306000.0,9.62,9.6282,9.5624,9.5789,306000.0
2009-09-30 14:50:00,11.64,11.65,11.57,11.59,350000.0,9.5706,9.5789,9.5131,9.5295,350000.0
2009-09-30 14:55:00,11.59,11.59,11.47,11.47,507200.0,9.5295,9.5295,9.4309,9.4309,507200.0
2009-09-30 15:00:00,11.47,11.47,11.33,11.35,1118000.0,9.4309,9.4309,9.3157,9.3322,1118000.0
2009-09-30 15:05:00,11.35,11.36,11.29,11.33,647200.0,9.3322,9.3404,9.2829,9.3157,647200.0
2009-09-30 15:10:00,11.33,11.35,11.24,11.27,682800.0,9.3157,9.3322,9.2417,9.2664,682800.0
2009-09-30 15:15:00,11.27,11.36,11.25,11.35,695200.0,9.2664,9.3404,9.25,9.3322,695200.0
2009-09-30 15:20:00,11.35,11.37,11.3,11.31,386400.0,9.3322,9.3486,9.2911,9.2993,386400.0
2009-09-30 15:25:00,11.3,11.4,11.29,11.31,518400.0,9.2911,9.3733,9.2829,9.2993,518400.0
2009-09-30 15:30:00,11.31,11.4,11.28,11.39,600000.0,9.2993,9.3733,9.2746,9.3651,600000.0
2009-09-30 15:35:00,11.39,11.4,11.31,11.35,538000.0,9.3651,9.3733,9.2993,9.3322,538000.0
2009-09-30 15:40:00,11.35,11.41,11.3,11.33,914000.0,9.3322,9.3815,9.2911,9.3157,914000.0
2009-09-30 15:45:00,11.33,11.39,11.3,11.38,803200.0,9.3157,9.3651,9.2911,9.3569,803200.0
2009-09-30 15:50:00,11.39,11.46,11.38,11.39,1564800.0,9.3651,9.4226,9.3569,9.3651,1564800.0
2009-09-30 15:55:00,11.38,11.43,11.3,11.31,1373200.0,9.3569,9.398,9.2911,9.2993,1373200.0
2009-10-01 09:30:00,11.21,11.24,11.07,11.13,1033600.0,9.2171,9.2417,9.102,9.1513,1033600.0
2009-10-01 09:35:00,11.13,11.13,10.94,11.01,1334000.0,9.1513,9.1513,8.9951,9.0526,1334000.0
2009-10-01 09:40:00,11.01,11.07,10.99,11.01,844400.0,9.0526,9.102,9.0362,9.0526,844400.0
2009-10-01 09:45:00,11.0,11.11,10.97,11.1,642800.0,9.0444,9.1349,9.0197,9.1266,642800.0
2009-10-01 09:50:00,11.11,11.11,11.0,11.02,2102000.0,9.1349,9.1349,9.0444,9.0609,2102000.0
2009-10-01 09:55:00,11.02,11.04,10.96,11.01,1343600.0,9.0609,9.0773,9.0115,9.0526,1343600.0
2009-10-01 10:00:00,11.02,11.14,10.78,10.86,2596000.0,9.0609,9.1595,8.8635,8.9293,2596000.0
2009-10-01 10:05:00,10.86,10.92,10.69,10.72,1704000.0,8.9293,8.9786,8.7895,8.8142,1704000.0
2009-10-01 10:10:00,10.72,10.79,10.72,10.77,1030400.0,8.8142,8.8717,8.8142,8.8553,1030400.0
2009-10-01 10:15:00,10.76,10.78,10.68,10.78,1140400.0,8.8471,8.8635,8.7813,8.8635,1140400.0
2009-10-01 10:20:00,10.78,10.85,10.77,10.84,504800.0,8.8635,8.9211,8.8553,8.9129,504800.0
2009-10-01 10:25:00,10.84,10.84,10.79,10.8,472800.0,8.9129,8.9129,8.8717,8.88,472800.0
2009-10-01 10:30:00,10.8,10.87,10.77,10.87,510800.0,8.88,8.9375,8.8553,8.9375,510800.0
2009-10-01 10:35:00,10.86,10.95,10.86,10.88,596000.0,8.9293,9.0033,8.9293,8.9457,596000.0
2009-10-01 10:40:00,10.87,10.95,10.86,10.88,559200.0,8.9375,9.0033,8.9293,8.9457,559200.0
2009-10-01 10:45:00,10.89,10.9,10.8,10.83,550000.0,8.954,8.9622,8.88,8.9046,550000.0
2009-10-01 10:50:00,10.84,10.9,10.81,10.88,321600.0,8.9129,8.9622,8.8882,8.9457,321600.0
2009-10-01 10:55:00,10.88,10.92,10.84,10.88,419600.0,8.9457,8.9786,8.9129,8.9457,419600.0
2009-10-01 11:00:00,10.87,10.87,10.75,10.79,1335600.0,8.9375,8.9375,8.8389,8.8717,1335600.0
2009-10-01 11:05:00,10.79,10.79,10.63,10.63,2067600.0,8.8717,8.8717,8.7402,8.7402,2067600.0
2009-10-01 11:10:00,10.64,10.69,10.63,10.68,419600.0,8.7484,8.7895,8.7402,8.7813,419600.0
2009-10-01 11:15:00,10.68,10.71,10.66,10.69,391200.0,8.7813,8.806,8.7649,8.7895,391200.0
2009-10-01 11:20:00,10.69,10.72,10.66,10.66,402800.0,8.7895,8.8142,8.7649,8.7649,402800.0
2009-10-01 11:25:00,10.67,10.68,10.55,10.56,692400.0,8.7731,8.7813,8.6744,8.6826,692400.0
2009-10-01 11:30:00,10.57,10.58,10.54,10.55,415600.0,8.6909,8.6991,8.6662,8.6744,415600.0
2009-10-01 11:35:00,10.55,10.58,10.53,10.58,482800.0,8.6744,8.6991,8.658,8.6991,482800.0
2009-10-01 11:40:00,10.57,10.61,10.57,10.6,292800.0,8.6909,8.7237,8.6909,8.7155,292800.0
2009-10-01 11:45:00,10.6,10.61,10.58,10.58,240000.0,8.7155,8.7237,8.6991,8.6991,240000.0
2009-10-01 11:50:00,10.59,10.61,10.59,10.6,191200.0,8.7073,8.7237,8.7073,8.7155,191200.0
2009-10-01 11:55:00,10.6,10.61,10.56,10.61,400800.0,8.7155,8.7237,8.6826,8.7237,400800.0
2009-10-01 12:00:00,10.61,10.61,10.56,10.56,224000.0,8.7237,8.7237,8.6826,8.6826,224000.0
2009-10-01 12:05:00,10.56,10.58,10.52,10.58,515600.0,8.6826,8.6991,8.6497,8.6991,515600.0
2009-10-01 12:10:00,10.59,10.66,10.59,10.63,439200.0,8.7073,8.7649,8.7073,8.7402,439200.0
2009-10-01 12:15:00,10.63,10.65,10.63,10.64,124400.0,8.7402,8.7566,8.7402,8.7484,124400.0
2009-10-01 12:20:00,10.64,10.7,10.64,10.68,380400.0,8.7484,8.7977,8.7484,8.7813,380400.0
2009-10-01 12:25:00,10.68,10.69,10.63,10.65,270800.0,8.7813,8.7895,8.7402,8.7566,270800.0
2009-10-01 12:30:00,10.65,10.67,10.63,10.66,234800.0,8.7566,8.7731,8.7402,8.7649,234800.0
2009-10-01 12:35:00,10.66,10.67,10.61,10.62,151200.0,8.7649,8.7731,8.7237,8.732,151200.0
2009-10-01 12:40:00,10.62,10.63,10.59,10.59,204000.0,8.732,8.7402,8.7073,8.7073,204000.0
2009-10-01 12:45:00,10.59,10.61,10.57,10.6,230000.0,8.7073,8.7237,8.6909,8.7155,230000.0
2009-10-01 12:50:00,10.6,10.61,10.57,10.61,154000.0,8.7155,8.7237,8.6909,8.7237,154000.0
2009-10-01 12:55:00,10.6,10.61,10.57,10.58,153600.0,8.7155,8.7237,8.6909,8.6991,153600.0
2009-10-01 13:00:00,10.58,10.6,10.54,10.54,337200.0,8.6991,8.7155,8.6662,8.6662,337200.0
2009-10-01 13:05:00,10.55,10.58,10.51,10.51,242000.0,8.6744,8.6991,8.6415,8.6415,242000.0
2009-10-01 13:10:00,10.51,10.52,10.45,10.47,705600.0,8.6415,8.6497,8.5922,8.6086,705600.0
2009-10-01 13:15:00,10.47,10.49,10.42,10.43,392400.0,8.6086,8.6251,8.5675,8.5757,392400.0
2009-10-01 13:20:00,10.42,10.45,10.38,10.4,864400.0,8.5675,8.5922,8.5346,8.5511,864400.0
2009-10-01 13:25:00,10.4,10.41,10.37,10.41,446400.0,8.5511,8.5593,8.5264,8.5593,446400.0
2009-10-01 13:30:00,10.41,10.42,10.37,10.38,289200.0,8.5593,8.5675,8.5264,8.5346,289200.0
2009-10-01 13:35:00,10.38,10.42,10.38,10.4,448800.0,8.5346,8.5675,8.5346,8.5511,448800.0
2009-10-01 13:40:00,10.4,10.49,10.4,10.47,698400.0,8.5511,8.6251,8.5511,8.6086,698400.0
2009-10-01 13:45:00,10.48,10.5,10.45,10.49,258000.0,8.6169,8.6333,8.5922,8.6251,258000.0
2009-10-01 13:50:00,10.49,10.51,10.48,10.49,308800.0,8.6251,8.6415,8.6169,8.6251,308800.0
2009-10-01 13:55:00,10.49,10.49,10.43,10.47,289200.0,8.6251,8.6251,8.5757,8.6086,289200.0
2009-10-01 14:00:00,10.47,10.47,10.45,10.46,73200.0,8.6086,8.6086,8.5922,8.6004,73200.0
2009-10-01 14:05:00,10.46,10.54,10.43,10.53,538800.0,8.6004,8.6662,8.5757,8.658,538800.0
2009-10-01 14:10:00,10.53,10.57,10.53,10.56,492400.0,8.658,8.6909,8.658,8.6826,492400.0
2009-10-01 14:15:00,10.56,10.58,10.51,10.51,412800.0,8.6826,8.6991,8.6415,8.6415,412800.0
2009-10-01 14:20:00,10.51,10.53,10.49,10.52,363600.0,8.6415,8.658,8.6251,8.6497,363600.0
2009-10-01 14:25:00,10.52,10.56,10.49,10.55,499200.0,8.6497,8.6826,8.6251,8.6744,499200.0
2009-10-01 14:30:00,10.55,10.57,10.49,10.53,455600.0,8.6744,8.6909,8.6251,8.658,455600.0
2009-10-01 14:35:00,10.53,10.57,10.53,10.54,578000.0,8.658,8.6909,8.658,8.6662,578000.0
2009-10-01 14:40:00,10.53,10.54,10.47,10.48,717600.0,8.658,8.6662,8.6086,8.6169,717600.0
2009-10-01 14:45:00,10.49,10.51,10.49,10.51,122800.0,8.6251,8.6415,8.6251,8.6415,122800.0
2009-10-01 14:50:00,10.52,10.52,10.49,10.51,230800.0,8.6497,8.6497,8.6251,8.6415,230800.0
2009-10-01 14:55:00,10.51,10.51,10.47,10.48,564800.0,8.6415,8.6415,8.6086,8.6169,564800.0
2009-10-01 15:00:00,10.48,10.48,10.42,10.42,603200.0,8.6169,8.6169,8.5675,8.5675,603200.0
2009-10-01 15:05:00,10.43,10.43,10.35,10.38,734800.0,8.5757,8.5757,8.51,8.5346,734800.0
2009-10-01 15:10:00,10.38,10.45,10.37,10.44,650800.0,8.5346,8.5922,8.5264,8.584,650800.0
2009-10-01 15:15:00,10.44,10.47,10.42,10.45,202000.0,8.584,8.6086,8.5675,8.5922,202000.0
2009-10-01 15:20:00,10.45,10.46,10.38,10.44,672000.0,8.5922,8.6004,8.5346,8.584,672000.0
2009-10-01 15:25:00,10.44,10.44,10.36,10.37,484000.0,8.584,8.584,8.5182,8.5264,484000.0
2009-10-01 15:30:00,10.36,10.43,10.36,10.39,682800.0,8.5182,8.5757,8.5182,8.5429,682800.0
2009-10-01 15:35:00,10.38,10.43,10.37,10.4,364800.0,8.5346,8.5757,8.5264,8.5511,364800.0
2009-10-01 15:40:00,10.4,10.45,10.37,10.38,586800.0,8.5511,8.5922,8.5264,8.5346,586800.0
2009-10-01 15:45:00,10.38,10.43,10.38,10.41,355600.0,8.5346,8.5757,8.5346,8.5593,355600.0
2009-10-01 15:50:00,10.4,10.4,10.26,10.28,1205200.0,8.5511,8.5511,8.436,8.4524,1205200.0
2009-10-01 15:55:00,10.27,10.29,10.22,10.22,1964000.0,8.4442,8.4606,8.4031,8.4031,1964000.0
2009-10-02 09:30:00,9.93,10.05,9.92,9.98,1184800.0,8.1646,8.2633,8.1564,8.2057,1184800.0
2009-10-02 09:35:00,9.99,10.02,9.92,9.96,750800.0,8.214,8.2386,8.1564,8.1893,750800.0
2009-10-02 09:40:00,9.95,9.97,9.83,9.87,1218000.0,8.1811,8.1975,8.0824,8.1153,1218000.0
2009-10-02 09:45:00,9.87,10.02,9.85,9.97,1048000.0,8.1153,8.2386,8.0989,8.1975,1048000.0
2009-10-02 09:50:00,9.98,10.05,9.94,9.99,885200.0,8.2057,8.2633,8.1729,8.214,885200.0
2009-10-02 09:55:00,9.99,10.0,9.89,9.89,638800.0,8.214,8.2222,8.1317,8.1317,638800.0
2009-10-02 10:00:00,9.9,10.05,9.8,10.05,1698800.0,8.14,8.2633,8.0577,8.2633,1698800.0
2009-10-02 10:05:00,10.04,10.1,9.98,9.99,1368000.0,8.2551,8.3044,8.2057,8.214,1368000.0
2009-10-02 10:10:00,10.0,10.06,9.96,10.0,902000.0,8.2222,8.2715,8.1893,8.2222,902000.0
2009-10-02 10:15:00,10.0,10.08,9.94,9.97,1020000.0,8.2222,8.288,8.1729,8.1975,1020000.0
2009-10-02 10:20:00,9.96,10.07,9.96,10.06,706400.0,8.1893,8.2797,8.1893,8.2715,706400.0
2009-10-02 10:25:00,10.08,10.15,10.07,10.13,1024400.0,8.288,8.3455,8.2797,8.3291,1024400.0
2009-10-02 10:30:00,10.14,10.23,10.09,10.22,1114800.0,8.3373,8.4113,8.2962,8.4031,1114800.0
2009-10-02 10:35:00,10.22,10.25,10.18,10.19,776000.0,8.4031,8.4277,8.3702,8.3784,776000.0
2009-10-02 10:40:00,10.18,10.2,10.13,10.17,576000.0,8.3702,8.3866,8.3291,8.362,576000.0
2009-10-02 10:45:00,10.17,10.18,10.04,10.04,723600.0,8.362,8.3702,8.2551,8.2551,723600.0
2009-10-02 10:50:00,10.04,10.08,9.97,10.0,1174800.0,8.2551,8.288,8.1975,8.2222,1174800.0
2009-10-02 10:55:00,10.0,10.05,9.98,10.02,683600.0,8.2222,8.2633,8.2057,8.2386,683600.0
2009-10-02 11:00:00,10.02,10.09,10.02,10.07,403200.0,8.2386,8.2962,8.2386,8.2797,403200.0
2009-10-02 11:05:00,10.07,10.11,10.04,10.05,381600.0,8.2797,8.3126,8.2551,8.2633,381600.0
2009-10-02 11:10:00,10.05,10.06,10.01,10.01,295200.0,8.2633,8.2715,8.2304,8.2304,295200.0
2009-10-02 11:15:00,10.01,10.06,10.01,10.01,410000.0,8.2304,8.2715,8.2304,8.2304,410000.0
2009-10-02 11:20:00,10.01,10.06,10.0,10.06,216000.0,8.2304,8.2715,8.2222,8.2715,216000.0
2009-10-02 11:25:00,10.06,10.06,10.02,10.04,183200.0,8.2715,8.2715,8.2386,8.2551,183200.0
2009-10-02 11:30:00,10.03,10.16,10.03,10.05,753200.0,8.2469,8.3537,8.2469,8.2633,753200.0
2009-10-02 11:35:00,10.05,10.05,10.0,10.02,1109600.0,8.2633,8.2633,8.2222,8.2386,1109600.0
2009-10-02 11:40:00,10.02,10.02,9.95,10.0,780400.0,8.2386,8.2386,8.1811,8.2222,780400.0
2009-10-02 11:45:00,9.99,10.04,9.98,10.04,180000.0,8.214,8.2551,8.2057,8.2551,180000.0
2009-10-02 11:50:00,10.03,10.06,10.03,10.05,460800.0,8.2469,8.2715,8.2469,8.2633,460800.0
2009-10-02 11:55:00,10.04,10.05,9.98,9.99,331200.0,8.2551,8.2633,8.2057,8.214,331200.0
2009-10-02 12:00:00,9.99,10.06,9.99,10.06,190800.0,8.214,8.2715,8.214,8.2715,190800.0
2009-10-02 12:05:00,10.06,10.12,10.02,10.08,440000.0,8.2715,8.3209,8.2386,8.288,440000.0
2009-10-02 12:10:00,10.09,10.1,10.04,10.06,318800.0,8.2962,8.3044,8.2551,8.2715,318800.0
2009-10-02 12:15:00,10.06,10.13,10.06,10.11,261600.0,8.2715,8.3291,8.2715,8.3126,261600.0
2009-10-02 12:20:00,10.11,10.12,10.08,10.1,179600.0,8.3126,8.3209,8.288,8.3044,179600.0
2009-10-02 12:25:00,10.11,10.15,10.08,10.15,224800.0,8.3126,8.3455,8.288,8.3455,224800.0
2009-10-02 12:30:00,10.15,10.19,10.13,10.16,530000.0,8.3455,8.3784,8.3291,8.3537,530000.0
2009-10-02 12:35:00,10.16,10.17,10.14,10.15,108800.0,8.3537,8.362,8.3373,8.3455,108800.0
2009-10-02 12:40:00,10.16,10.2,10.08,10.09,387200.0,8.3537,8.3866,8.288,8.2962,387200.0
2009-10-02 12:45:00,10.08,10.14,10.06,10.12,254400.0,8.288,8.3373,8.2715,8.3209,254400.0
2009-10-02 12:50:00,10.13,10.15,10.11,10.15,171200.0,8.3291,8.3455,8.3126,8.3455,171200.0
2009-10-02 12:55:00,10.15,10.2,10.13,10.19,150400.0,8.3455,8.3866,8.3291,8.3784,150400.0
2009-10-02 13:00:00,10.19,10.25,10.19,10.21,401600.0,8.3784,8.4277,8.3784,8.3949,401600.0
2009-10-02 13:05:00,10.21,10.23,10.2,10.23,129600.0,8.3949,8.4113,8.3866,8.4113,129600.0
2009-10-02 13:10:00,10.23,10.3,10.2,10.28,417600.0,8.4113,8.4689,8.3866,8.4524,417600.0
2009-10-02 13:15:00,10.28,10.31,10.24,10.26,303200.0,8.4524,8.4771,8.4195,8.436,303200.0
2009-10-02 13:20:00,10.26,10.26,10.23,10.24,61600.0,8.436,8.436,8.4113,8.4195,61600.0
2009-10-02 13:25:00,10.24,10.27,10.24,10.26,99200.0,8.4195,8.4442,8.4195,8.436,99200.0
2009-10-02 13:30:00,10.27,10.29,10.26,10.27,158000.0,8.4442,8.4606,8.436,8.4442,158000.0
2009-10-02 13:35:00,10.27,10.28,10.19,10.19,342800.0,8.4442,8.4524,8.3784,8.3784,342800.0
2009-10-02 13:40:00,10.19,10.23,10.17,10.21,229600.0,8.3784,8.4113,8.362,8.3949,229600.0
2009-10-02 13:45:00,10.21,10.24,10.21,10.22,134800.0,8.3949,8.4195,8.3949,8.4031,134800.0
2009-10-02 13:50:00,10.22,10.24,10.2,10.21,120000.0,8.4031,8.4195,8.3866,8.3949,120000.0
2009-10-02 13:55:00,10.21,10.28,10.21,10.22,229600.0,8.3949,8.4524,8.3949,8.4031,229600.0
2009-10-02 14:00:00,10.22,10.23,10.17,10.19,247600.0,8.4031,8.4113,8.362,8.3784,247600.0
2009-10-02 14:05:00,10.19,10.22,10.18,10.19,236800.0,8.3784,8.4031,8.3702,8.3784,236800.0
2009-10-02 14:10:00,10.2,10.21,10.18,10.19,58000.0,8.3866,8.3949,8.3702,8.3784,58000.0
2009-10-02 14:15:00,10.19,10.26,10.19,10.26,168800.0,8.3784,8.436,8.3784,8.436,168800.0
2009-10-02 14:20:00,10.27,10.28,10.22,10.24,288000.0,8.4442,8.4524,8.4031,8.4195,288000.0
2009-10-02 14:25:00,10.23,10.27,10.23,10.24,124000.0,8.4113,8.4442,8.4113,8.4195,124000.0
2009-10-02 14:30:00,10.24,10.28,10.24,10.26,148400.0,8.4195,8.4524,8.4195,8.436,148400.0
2009-10-02 14:35:00,10.26,10.28,10.25,10.25,104000.0,8.436,8.4524,8.4277,8.4277,104000.0
2009-10-02 14:40:00,10.25,10.25,10.22,10.24,255600.0,8.4277,8.4277,8.4031,8.4195,255600.0
2009-10-02 14:45:00,10.25,10.28,10.24,10.27,149600.0,8.4277,8.4524,8.4195,8.4442,149600.0
2009-10-02 14:50:00,10.27,10.3,10.24,10.25,228400.0,8.4442,8.4689,8.4195,8.4277,228400.0
2009-10-02 14:55:00,10.24,10.27,10.22,10.22,362400.0,8.4195,8.4442,8.4031,8.4031,362400.0
2009-10-02 15:00:00,10.22,10.22,10.15,10.18,372400.0,8.4031,8.4031,8.3455,8.3702,372400.0
2009-10-02 15:05:00,10.17,10.22,10.16,10.22,360800.0,8.362,8.4031,8.3537,8.4031,360800.0
2009-10-02 15:10:00,10.22,10.22,10.16,10.17,139600.0,8.4031,8.4031,8.3537,8.362,139600.0
2009-10-02 15:15:00,10.17,10.19,10.12,10.13,316400.0,8.362,8.3784,8.3209,8.3291,316400.0
2009-10-02 15:20:00,10.13,10.15,10.13,10.13,276000.0,8.3291,8.3455,8.3291,8.3291,276000.0
2009-10-02 15:25:00,10.13,10.14,10.12,10.12,137200.0,8.3291,8.3373,8.3209,8.3209,137200.0
2009-10-02 15:30:00,10.12,10.2,10.11,10.16,388800.0,8.3209,8.3866,8.3126,8.3537,388800.0
2009-10-02 15:35:00,10.16,10.17,10.11,10.12,228000.0,8.3537,8.362,8.3126,8.3209,228000.0
2009-10-02 15:40:00,10.13,10.13,10.09,10.11,175600.0,8.3291,8.3291,8.2962,8.3126,175600.0
2009-10-02 15:45:00,10.11,10.15,10.11,10.11,354800.0,8.3126,8.3455,8.3126,8.3126,354800.0
2009-10-02 15:50:00,10.11,10.11,10.02,10.1,814000.0,8.3126,8.3126,8.2386,8.3044,814000.0
2009-10-02 15:55:00,10.1,10.1,10.04,10.06,928000.0,8.3044,8.3044,8.2551,8.2715,928000.0
2009-10-05 09:30:00,10.2,10.21,10.12,10.21,734000.0,8.3866,8.3949,8.3209,8.3949,734000.0
2009-10-05 09:35:00,10.21,10.21,10.08,10.18,1103200.0,8.3949,8.3949,8.288,8.3702,1103200.0
2009-10-05 09:40:00,10.19,10.42,10.15,10.39,1567600.0,8.3784,8.5675,8.3455,8.5429,1567600.0
2009-10-05 09:45:00,10.39,10.39,10.3,10.33,640800.0,8.5429,8.5429,8.4689,8.4935,640800.0
2009-10-05 09:50:00,10.34,10.44,10.34,10.44,786000.0,8.5017,8.584,8.5017,8.584,786000.0
2009-10-05 09:55:00,10.45,10.48,10.38,10.4,802400.0,8.5922,8.6169,8.5346,8.5511,802400.0
2009-10-05 10:00:00,10.4,10.53,10.34,10.34,1612800.0,8.5511,8.658,8.5017,8.5017,1612800.0
2009-10-05 10:05:00,10.35,10.4,10.16,10.22,1489200.0,8.51,8.5511,8.3537,8.4031,1489200.0
2009-10-05 10:10:00,10.22,10.29,10.19,10.26,924000.0,8.4031,8.4606,8.3784,8.436,924000.0
2009-10-05 10:15:00,10.26,10.36,10.2,10.36,917600.0,8.436,8.5182,8.3866,8.5182,917600.0
2009-10-05 10:20:00,10.36,10.38,10.31,10.33,550400.0,8.5182,8.5346,8.4771,8.4935,550400.0
2009-10-05 10:25:00,10.33,10.36,10.25,10.35,494400.0,8.4935,8.5182,8.4277,8.51,494400.0
2009-10-05 10:30:00,10.35,10.4,10.32,10.32,491200.0,8.51,8.5511,8.4853,8.4853,491200.0
2009-10-05 10:35:00,10.32,10.43,10.31,10.43,385200.0,8.4853,8.5757,8.4771,8.5757,385200.0
2009-10-05 10:40:00,10.42,10.48,10.4,10.48,450000.0,8.5675,8.6169,8.5511,8.6169,450000.0
2009-10-05 10:45:00,10.49,10.49,10.44,10.46,494000.0,8.6251,8.6251,8.584,8.6004,494000.0
2009-10-05 10:50:00,10.46,10.46,10.42,10.43,265200.0,8.6004,8.6004,8.5675,8.5757,265200.0
2009-10-05 10:55:00,10.43,10.56,10.43,10.53,661200.0,8.5757,8.6826,8.5757,8.658,661200.0
2009-10-05 11:00:00,10.54,10.56,10.51,10.54,458400.0,8.6662,8.6826,8.6415,8.6662,458400.0
2009-10-05 11:05:00,10.54,10.56,10.49,10.5,375600.0,8.6662,8.6826,8.6251,8.6333,375600.0
2009-10-05 11:10:00,10.5,10.5,10.45,10.46,320400.0,8.6333,8.6333,8.5922,8.6004,320400.0
2009-10-05 11:15:00,10.46,10.46,10.4,10.43,305200.0,8.6004,8.6004,8.5511,8.5757,305200.0
2009-10-05 11:20:00,10.43,10.44,10.41,10.44,163200.0,8.5757,8.584,8.5593,8.584,163200.0
2009-10-05 11:25:00,10.44,10.44,10.38,10.4,387200.0,8.584,8.584,8.5346,8.5511,387200.0
2009-10-05 11:30:00,10.39,10.44,10.36,10.37,437600.0,8.5429,8.584,8.5182,8.5264,437600.0
2009-10-05 11:35:00,10.37,10.38,10.24,10.3,825600.0,8.5264,8.5346,8.4195,8.4689,825600.0
2009-10-05 11:40:00,10.3,10.36,10.3,10.35,462800.0,8.4689,8.5182,8.4689,8.51,462800.0
2009-10-05 11:45:00,10.35,10.35,10.32,10.35,367200.0,8.51,8.51,8.4853,8.51,367200.0
2009-10-05 11:50:00,10.34,10.44,10.34,10.41,422400.0,8.5017,8.584,8.5017,8.5593,422400.0
2009-10-05 11:55:00,10.4,10.46,10.38,10.4,307600.0,8.5511,8.6004,8.5346,8.5511,307600.0
2009-10-05 12:00:00,10.4,10.45,10.4,10.42,407200.0,8.5511,8.5922,8.5511,8.5675,407200.0
2009-10-05 12:05:00,10.42,10.42,10.37,10.38,130400.0,8.5675,8.5675,8.5264,8.5346,130400.0
2009-10-05 12:10:00,10.38,10.4,10.38,10.4,129200.0,8.5346,8.5511,8.5346,8.5511,129200.0
2009-10-05 12:15:00,10.4,10.43,10.4,10.42,156400.0,8.5511,8.5757,8.5511,8.5675,156400.0
2009-10-05 12:20:00,10.42,10.46,10.42,10.46,121200.0,8.5675,8.6004,8.5675,8.6004,121200.0
2009-10-05 12:25:00,10.46,10.46,10.4,10.41,127200.0,8.6004,8.6004,8.5511,8.5593,127200.0
2009-10-05 12:30:00,10.4,10.42,10.4,10.42,139200.0,8.5511,8.5675,8.5511,8.5675,139200.0
2009-10-05 12:35:00,10.42,10.42,10.39,10.4,164800.0,8.5675,8.5675,8.5429,8.5511,164800.0
2009-10-05 12:40:00,10.4,10.47,10.4,10.45,484400.0,8.5511,8.6086,8.5511,8.5922,484400.0
2009-10-05 12:45:00,10.46,10.5,10.46,10.47,506800.0,8.6004,8.6333,8.6004,8.6086,506800.0
2009-10-05 12:50:00,10.46,10.47,10.45,10.46,222400.0,8.6004,8.6086,8.5922,8.6004,222400.0
2009-10-05 12:55:00,10.46,10.46,10.42,10.44,267600.0,8.6004,8.6004,8.5675,8.584,267600.0
2009-10-05 13:00:00,10.44,10.47,10.43,10.46,285600.0,8.584,8.6086,8.5757,8.6004,285600.0
2009-10-05 13:05:00,10.47,10.48,10.45,10.48,559600.0,8.6086,8.6169,8.5922,8.6169,559600.0
2009-10-05 13:10:00,10.48,10.49,10.44,10.45,381600.0,8.6169,8.6251,8.584,8.5922,381600.0
2009-10-05 13:15:00,10.45,10.46,10.42,10.44,160800.0,8.5922,8.6004,8.5675,8.584,160800.0
2009-10-05 13:20:00,10.44,10.47,10.43,10.43,140400.0,8.584,8.6086,8.5757,8.5757,140400.0
2009-10-05 13:25:00,10.43,10.46,10.43,10.45,104000.0,8.5757,8.6004,8.5757,8.5922,104000.0
2009-10-05 13:30:00,10.45,10.46,10.39,10.4,250400.0,8.5922,8.6004,8.5429,8.5511,250400.0
2009-10-05 13:35:00,10.41,10.41,10.39,10.39,98400.0,8.5593,8.5593,8.5429,8.5429,98400.0
2009-10-05 13:40:00,10.39,10.42,10.39,10.4,138000.0,8.5429,8.5675,8.5429,8.5511,138000.0
2009-10-05 13:45:00,10.4,10.43,10.39,10.43,149600.0,8.5511,8.5757,8.5429,8.5757,149600.0
2009-10-05 13:50:00,10.43,10.46,10.42,10.46,166400.0,8.5757,8.6004,8.5675,8.6004,166400.0
2009-10-05 13:55:00,10.45,10.46,10.44,10.45,128000.0,8.5922,8.6004,8.584,8.5922,128000.0
2009-10-05 14:00:00,10.46,10.47,10.44,10.45,123600.0,8.6004,8.6086,8.584,8.5922,123600.0
2009-10-05 14:05:00,10.46,10.47,10.41,10.41,138400.0,8.6004,8.6086,8.5593,8.5593,138400.0
2009-10-05 14:10:00,10.42,10.43,10.39,10.42,211200.0,8.5675,8.5757,8.5429,8.5675,211200.0
2009-10-05 14:15:00,10.42,10.45,10.39,10.4,165600.0,8.5675,8.5922,8.5429,8.5511,165600.0
2009-10-05 14:20:00,10.4,10.43,10.37,10.42,291200.0,8.5511,8.5757,8.5264,8.5675,291200.0
2009-10-05 14:25:00,10.42,10.45,10.39,10.43,159600.0,8.5675,8.5922,8.5429,8.5757,159600.0
2009-10-05 14:30:00,10.45,10.49,10.45,10.47,219200.0,8.5922,8.6251,8.5922,8.6086,219200.0
2009-10-05 14:35:00,10.47,10.5,10.47,10.49,333200.0,8.6086,8.6333,8.6086,8.6251,333200.0
2009-10-05 14:40:00,10.49,10.54,10.47,10.54,254000.0,8.6251,8.6662,8.6086,8.6662,254000.0
2009-10-05 14:45:00,10.55,10.6,10.54,10.59,568000.0,8.6744,8.7155,8.6662,8.7073,568000.0
2009-10-05 14:50:00,10.6,10.66,10.6,10.65,574800.0,8.7155,8.7649,8.7155,8.7566,574800.0
2009-10-05 14:55:00,10.66,10.69,10.61,10.62,462800.0,8.7649,8.7895,8.7237,8.732,462800.0
2009-10-05 15:00:00,10.62,10.63,10.57,10.61,513600.0,8.732,8.7402,8.6909,8.7237,513600.0
2009-10-05 15:05:00,10.61,10.64,10.6,10.63,163600.0,8.7237,8.7484,8.7155,8.7402,163600.0
2009-10-05 15:10:00,10.64,10.67,10.62,10.62,284000.0,8.7484,8.7731,8.732,8.732,284000.0
2009-10-05 15:15:00,10.62,10.63,10.59,10.63,256800.0,8.732,8.7402,8.7073,8.7402,256800.0
2009-10-05 15:20:00,10.63,10.63,10.61,10.61,244400.0,8.7402,8.7402,8.7237,8.7237,244400.0
2009-10-05 15:25:00,10.62,10.64,10.6,10.64,154000.0,8.732,8.7484,8.7155,8.7484,154000.0
2009-10-05 15:30:00,10.63,10.64,10.61,10.61,356000.0,8.7402,8.7484,8.7237,8.7237,356000.0
2009-10-05 15:35:00,10.62,10.64,10.6,10.61,341600.0,8.732,8.7484,8.7155,8.7237,341600.0
2009-10-05 15:40:00,10.62,10.63,10.58,10.59,317200.0,8.732,8.7402,8.6991,8.7073,317200.0
2009-10-05 15:45:00,10.59,10.63,10.56,10.62,813200.0,8.7073,8.7402,8.6826,8.732,813200.0
2009-10-05 15:50:00,10.63,10.63,10.54,10.57,895200.0,8.7402,8.7402,8.6662,8.6909,895200.0
2009-10-05 15:55:00,10.57,10.6,10.54,10.59,1019600.0,8.6909,8.7155,8.6662,8.7073,1019600.0
2009-10-06 09:30:00,10.82,10.9,10.75,10.86,1291600.0,8.8964,8.9622,8.8389,8.9293,1291600.0
2009-10-06 09:35:00,10.87,10.91,10.81,10.88,1228400.0,8.9375,8.9704,8.8882,8.9457,1228400.0
2009-10-06 09:40:00,10.88,11.01,10.88,10.97,1174000.0,8.9457,9.0526,8.9457,9.0197,1174000.0
2009-10-06 09:45:00,10.97,11.04,10.95,10.96,696400.0,9.0197,9.0773,9.0033,9.0115,696400.0
2009-10-06 09:50:00,10.96,11.13,10.94,11.13,742400.0,9.0115,9.1513,8.9951,9.1513,742400.0
2009-10-06 09:55:00,11.13,11.16,11.1,11.11,830000.0,9.1513,9.176,9.1266,9.1349,830000.0
2009-10-06 10:00:00,11.11,11.22,11.1,11.16,1183200.0,9.1349,9.2253,9.1266,9.176,1183200.0
2009-10-06 10:05:00,11.15,11.2,11.14,11.15,474400.0,9.1677,9.2089,9.1595,9.1677,474400.0
2009-10-06 10:10:00,11.15,11.17,11.13,11.15,449600.0,9.1677,9.1842,9.1513,9.1677,449600.0
2009-10-06 10:15:00,11.15,11.16,11.13,11.15,226400.0,9.1677,9.176,9.1513,9.1677,226400.0
2009-10-06 10:20:00,11.15,11.19,11.14,11.19,336800.0,9.1677,9.2006,9.1595,9.2006,336800.0
2009-10-06 10:25:00,11.19,11.2,11.09,11.09,469600.0,9.2006,9.2089,9.1184,9.1184,469600.0
2009-10-06 10:30:00,11.09,11.12,11.09,11.09,208400.0,9.1184,9.1431,9.1184,9.1184,208400.0
2009-10-06 10:35:00,11.09,11.14,11.07,11.13,298400.0,9.1184,9.1595,9.102,9.1513,298400.0
2009-10-06 10:40:00,11.13,11.24,11.13,11.23,815200.0,9.1513,9.2417,9.1513,9.2335,815200.0
2009-10-06 10:45:00,11.23,11.24,11.21,11.22,251200.0,9.2335,9.2417,9.2171,9.2253,251200.0
2009-10-06 10:50:00,11.22,11.24,11.19,11.22,430000.0,9.2253,9.2417,9.2006,9.2253,430000.0
2009-10-06 10:55:00,11.23,11.25,11.22,11.24,484400.0,9.2335,9.25,9.2253,9.2417,484400.0
2009-10-06 11:00:00,11.24,11.25,11.21,11.24,504800.0,9.2417,9.25,9.2171,9.2417,504800.0
2009-10-06 11:05:00,11.24,11.28,11.2,11.28,6040400.0,9.2417,9.2746,9.2089,9.2746,6040400.0
2009-10-06 11:10:00,11.27,11.32,11.26,11.27,636400.0,9.2664,9.3075,9.2582,9.2664,636400.0
2009-10-06 11:15:00,11.27,11.29,11.24,11.26,304800.0,9.2664,9.2829,9.2417,9.2582,304800.0
2009-10-06 11:20:00,11.26,11.29,11.24,11.24,240400.0,9.2582,9.2829,9.2417,9.2417,240400.0
2009-10-06 11:25:00,11.25,11.28,11.24,11.25,208800.0,9.25,9.2746,9.2417,9.25,208800.0
2009-10-06 11:30:00,11.26,11.28,11.24,11.28,149600.0,9.2582,9.2746,9.2417,9.2746,149600.0
2009-10-06 11:35:00,11.27,11.29,11.26,11.26,234400.0,9.2664,9.2829,9.2582,9.2582,234400.0
2009-10-06 11:40:00,11.26,11.26,11.22,11.22,262000.0,9.2582,9.2582,9.2253,9.2253,262000.0
2009-10-06 11:45:00,11.22,11.26,11.2,11.22,189200.0,9.2253,9.2582,9.2089,9.2253,189200.0
2009-10-06 11:50:00,11.22,11.24,11.17,11.18,546400.0,9.2253,9.2417,9.1842,9.1924,546400.0
2009-10-06 11:55:00,11.19,11.2,11.17,11.19,241600.0,9.2006,9.2089,9.1842,9.2006,241600.0
2009-10-06 12:00:00,11.19,11.24,11.19,11.23,269600.0,9.2006,9.2417,9.2006,9.2335,269600.0
2009-10-06 12:05:00,11.24,11.25,11.22,11.24,272400.0,9.2417,9.25,9.2253,9.2417,272400.0
2009-10-06 12:10:00,11.24,11.24,11.21,11.22,189200.0,9.2417,9.2417,9.2171,9.2253,189200.0
2009-10-06 12:15:00,11.22,11.25,11.22,11.25,99600.0,9.2253,9.25,9.2253,9.25,99600.0
2009-10-06 12:20:00,11.25,11.27,11.22,11.27,270000.0,9.25,9.2664,9.2253,9.2664,270000.0
2009-10-06 12:25:00,11.26,11.26,11.23,11.24,87600.0,9.2582,9.2582,9.2335,9.2417,87600.0
2009-10-06 12:30:00,11.25,11.26,11.24,11.25,103200.0,9.25,9.2582,9.2417,9.25,103200.0
2009-10-06 12:35:00,11.25,11.29,11.25,11.28,339600.0,9.25,9.2829,9.25,9.2746,339600.0
2009-10-06 12:40:00,11.28,11.3,11.28,11.29,183600.0,9.2746,9.2911,9.2746,9.2829,183600.0
2009-10-06 12:45:00,11.28,11.29,11.19,11.2,429600.0,9.2746,9.2829,9.2006,9.2089,429600.0
2009-10-06 12:50:00,11.19,11.2,11.15,11.19,277200.0,9.2006,9.2089,9.1677,9.2006,277200.0
2009-10-06 12:55:00,11.2,11.21,11.15,11.16,209600.0,9.2089,9.2171,9.1677,9.176,209600.0
2009-10-06 13:00:00,11.16,11.16,11.12,11.15,907600.0,9.176,9.176,9.1431,9.1677,907600.0
2009-10-06 13:05:00,11.14,11.15,11.06,11.11,797200.0,9.1595,9.1677,9.0937,9.1349,797200.0
2009-10-06 13:10:00,11.11,11.13,11.1,11.12,417600.0,9.1349,9.1513,9.1266,9.1431,417600.0
2009-10-06 13:15:00,11.12,11.18,11.1,11.17,441600.0,9.1431,9.1924,9.1266,9.1842,441600.0
2009-10-06 13:20:00,11.18,11.18,11.15,11.17,214400.0,9.1924,9.1924,9.1677,9.1842,214400.0
2009-10-06 13:25:00,11.16,11.18,11.16,11.17,82000.0,9.176,9.1924,9.176,9.1842,82000.0
2009-10-06 13:30:00,11.16,11.16,11.12,11.15,268800.0,9.176,9.176,9.1431,9.1677,268800.0
2009-10-06 13:35:00,11.15,11.17,11.12,11.13,372400.0,9.1677,9.1842,9.1431,9.1513,372400.0
2009-10-06 13:40:00,11.12,11.13,11.04,11.07,432400.0,9.1431,9.1513,9.0773,9.102,432400.0
2009-10-06 13:45:00,11.07,11.07,11.03,11.06,449600.0,9.102,9.102,9.0691,9.0937,449600.0
2009-10-06 13:50:00,11.05,11.05,10.96,10.99,1028800.0,9.0855,9.0855,9.0115,9.0362,1028800.0
2009-10-06 13:55:00,10.98,11.05,10.98,11.02,582000.0,9.028,9.0855,9.028,9.0609,582000.0
2009-10-06 14:00:00,11.02,11.02,10.94,10.94,543200.0,9.0609,9.0609,8.9951,8.9951,543200.0
2009-10-06 14:05:00,10.94,10.94,10.88,10.91,755200.0,8.9951,8.9951,8.9457,8.9704,755200.0
2009-10-06 14:10:00,10.9,10.95,10.87,10.94,575600.0,8.9622,9.0033,8.9375,8.9951,575600.0
2009-10-06 14:15:00,10.93,10.94,10.88,10.9,250000.0,8.9869,8.9951,8.9457,8.9622,250000.0
2009-10-06 14:20:00,10.91,10.92,10.79,10.87,1539600.0,8.9704,8.9786,8.8717,8.9375,1539600.0
2009-10-06 14:25:00,10.87,10.88,10.81,10.84,351200.0,8.9375,8.9457,8.8882,8.9129,351200.0
2009-10-06 14:30:00,10.83,10.87,10.81,10.86,466400.0,8.9046,8.9375,8.8882,8.9293,466400.0
2009-10-06 14:35:00,10.85,10.94,10.83,10.94,729600.0,8.9211,8.9951,8.9046,8.9951,729600.0
2009-10-06 14:40:00,10.94,10.94,10.9,10.93,383600.0,8.9951,8.9951,8.9622,8.9869,383600.0
2009-10-06 14:45:00,10.93,10.97,10.92,10.96,639600.0,8.9869,9.0197,8.9786,9.0115,639600.0
2009-10-06 14:50:00,10.95,10.99,10.94,10.97,729200.0,9.0033,9.0362,8.9951,9.0197,729200.0
2009-10-06 14:55:00,10.98,10.99,10.96,10.98,176000.0,9.028,9.0362,9.0115,9.028,176000.0
2009-10-06 15:00:00,10.97,10.99,10.96,10.97,209600.0,9.0197,9.0362,9.0115,9.0197,209600.0
2009-10-06 15:05:00,10.97,11.12,10.97,11.1,1210000.0,9.0197,9.1431,9.0197,9.1266,1210000.0
2009-10-06 15:10:00,11.1,11.17,11.1,11.12,634400.0,9.1266,9.1842,9.1266,9.1431,634400.0
2009-10-06 15:15:00,11.12,11.15,11.11,11.12,590000.0,9.1431,9.1677,9.1349,9.1431,590000.0
2009-10-06 15:20:00,11.12,11.13,11.08,11.1,549600.0,9.1431,9.1513,9.1102,9.1266,549600.0
2009-10-06 15:25:00,11.1,11.15,11.09,11.13,478400.0,9.1266,9.1677,9.1184,9.1513,478400.0
2009-10-06 15:30:00,11.13,11.15,11.11,11.13,600400.0,9.1513,9.1677,9.1349,9.1513,600400.0
2009-10-06 15:35:00,11.13,11.15,11.09,11.11,823200.0,9.1513,9.1677,9.1184,9.1349,823200.0
2009-10-06 15:40:00,11.1,11.1,11.03,11.06,716800.0,9.1266,9.1266,9.0691,9.0937,716800.0
2009-10-06 15:45:00,11.06,11.06,11.03,11.06,684800.0,9.0937,9.0937,9.0691,9.0937,684800.0
2009-10-06 15:50:00,11.06,11.12,11.04,11.1,767200.0,9.0937,9.1431,9.0773,9.1266,767200.0
2009-10-06 15:55:00,11.11,11.18,11.1,11.14,1001200.0,9.1349,9.1924,9.1266,9.1595,1001200.0
2009-10-07 09:30:00,11.06,11.14,10.99,11.14,1050000.0,9.0937,9.1595,9.0362,9.1595,1050000.0
2009-10-07 09:35:00,11.15,11.27,11.13,11.17,1397600.0,9.1677,9.2664,9.1513,9.1842,1397600.0
2009-10-07 09:40:00,11.17,11.2,11.05,11.11,1146000.0,9.1842,9.2089,9.0855,9.1349,1146000.0
2009-10-07 09:45:00,11.11,11.17,10.99,11.04,1207600.0,9.1349,9.1842,9.0362,9.0773,1207600.0
2009-10-07 09:50:00,11.04,11.15,11.02,11.04,639200.0,9.0773,9.1677,9.0609,9.0773,639200.0
2009-10-07 09:55:00,11.04,11.19,11.04,11.15,719600.0,9.0773,9.2006,9.0773,9.1677,719600.0
2009-10-07 10:00:00,11.15,11.15,11.08,11.11,668000.0,9.1677,9.1677,9.1102,9.1349,668000.0
2009-10-07 10:05:00,11.12,11.16,11.09,11.15,275200.0,9.1431,9.176,9.1184,9.1677,275200.0
2009-10-07 10:10:00,11.16,11.2,11.15,11.18,551200.0,9.176,9.2089,9.1677,9.1924,551200.0
2009-10-07 10:15:00,11.19,11.29,11.18,11.26,1119600.0,9.2006,9.2829,9.1924,9.2582,1119600.0
2009-10-07 10:20:00,11.26,11.27,11.2,11.21,622400.0,9.2582,9.2664,9.2089,9.2171,622400.0
2009-10-07 10:25:00,11.22,11.22,11.18,11.2,364000.0,9.2253,9.2253,9.1924,9.2089,364000.0
2009-10-07 10:30:00,11.19,11.19,11.07,11.1,1464400.0,9.2006,9.2006,9.102,9.1266,1464400.0
2009-10-07 10:35:00,11.09,11.18,11.08,11.15,1100000.0,9.1184,9.1924,9.1102,9.1677,1100000.0
2009-10-07 10:40:00,11.15,11.17,11.12,11.13,690400.0,9.1677,9.1842,9.1431,9.1513,690400.0
2009-10-07 10:45:00,11.13,11.14,11.08,11.09,260000.0,9.1513,9.1595,9.1102,9.1184,260000.0
2009-10-07 10:50:00,11.09,11.16,11.08,11.14,310400.0,9.1184,9.176,9.1102,9.1595,310400.0
2009-10-07 10:55:00,11.14,11.17,11.14,11.15,136400.0,9.1595,9.1842,9.1595,9.1677,136400.0
2009-10-07 11:00:00,11.15,11.25,11.14,11.23,759600.0,9.1677,9.25,9.1595,9.2335,759600.0
2009-10-07 11:05:00,11.24,11.27,11.21,11.21,485200.0,9.2417,9.2664,9.2171,9.2171,485200.0
2009-10-07 11:10:00,11.22,11.23,11.18,11.18,275200.0,9.2253,9.2335,9.1924,9.1924,275200.0
2009-10-07 11:15:00,11.19,11.21,11.16,11.18,290400.0,9.2006,9.2171,9.176,9.1924,290400.0
2009-10-07 11:20:00,11.17,11.2,11.17,11.18,186800.0,9.1842,9.2089,9.1842,9.1924,186800.0
2009-10-07 11:25:00,11.19,11.19,11.13,11.14,282800.0,9.2006,9.2006,9.1513,9.1595,282800.0
2009-10-07 11:30:00,11.14,11.14,11.09,11.1,315200.0,9.1595,9.1595,9.1184,9.1266,315200.0
2009-10-07 11:35:00,11.1,11.11,11.07,11.09,329200.0,9.1266,9.1349,9.102,9.1184,329200.0
2009-10-07 11:40:00,11.09,11.12,11.06,11.09,420000.0,9.1184,9.1431,9.0937,9.1184,420000.0
2009-10-07 11:45:00,11.09,11.11,11.05,11.11,360400.0,9.1184,9.1349,9.0855,9.1349,360400.0
2009-10-07 11:50:00,11.1,11.15,11.1,11.12,336800.0,9.1266,9.1677,9.1266,9.1431,336800.0
2009-10-07 11:55:00,11.11,11.13,11.06,11.06,347600.0,9.1349,9.1513,9.0937,9.0937,347600.0
2009-10-07 12:00:00,11.06,11.13,11.06,11.11,373600.0,9.0937,9.1513,9.0937,9.1349,373600.0
2009-10-07 12:05:00,11.11,11.15,11.1,11.15,167600.0,9.1349,9.1677,9.1266,9.1677,167600.0
2009-10-07 12:10:00,11.15,11.15,11.11,11.12,251200.0,9.1677,9.1677,9.1349,9.1431,251200.0
2009-10-07 12:15:00,11.12,11.15,11.12,11.14,174800.0,9.1431,9.1677,9.1431,9.1595,174800.0
2009-10-07 12:20:00,11.14,11.16,11.12,11.16,228000.0,9.1595,9.176,9.1431,9.176,228000.0
2009-10-07 12:25:00,11.15,11.17,11.14,11.14,89200.0,9.1677,9.1842,9.1595,9.1595,89200.0
2009-10-07 12:30:00,11.14,11.14,11.07,11.09,392000.0,9.1595,9.1595,9.102,9.1184,392000.0
2009-10-07 12:35:00,11.09,11.12,11.07,11.08,205200.0,9.1184,9.1431,9.102,9.1102,205200.0
2009-10-07 12:40:00,11.09,11.12,11.08,11.12,152000.0,9.1184,9.1431,9.1102,9.1431,152000.0
2009-10-07 12:45:00,11.11,11.13,11.1,11.13,129600.0,9.1349,9.1513,9.1266,9.1513,129600.0
2009-10-07 12:50:00,11.13,11.19,11.13,11.16,248800.0,9.1513,9.2006,9.1513,9.176,248800.0
2009-10-07 12:55:00,11.16,11.19,11.15,11.18,219600.0,9.176,9.2006,9.1677,9.1924,219600.0
2009-10-07 13:00:00,11.18,11.19,11.13,11.13,222800.0,9.1924,9.2006,9.1513,9.1513,222800.0
2009-10-07 13:05:00,11.14,11.14,11.09,11.11,200000.0,9.1595,9.1595,9.1184,9.1349,200000.0
2009-10-07 13:10:00,11.11,11.13,11.1,11.12,100000.0,9.1349,9.1513,9.1266,9.1431,100000.0
2009-10-07 13:15:00,11.12,11.15,11.1,11.15,114800.0,9.1431,9.1677,9.1266,9.1677,114800.0
2009-10-07 13:20:00,11.15,11.16,11.12,11.13,169200.0,9.1677,9.176,9.1431,9.1513,169200.0
2009-10-07 13:25:00,11.13,11.15,11.11,11.15,141600.0,9.1513,9.1677,9.1349,9.1677,141600.0
2009-10-07 13:30:00,11.14,11.15,11.13,11.13,44400.0,9.1595,9.1677,9.1513,9.1513,44400.0
2009-10-07 13:35:00,11.13,11.17,11.13,11.17,142000.0,9.1513,9.1842,9.1513,9.1842,142000.0
2009-10-07 13:40:00,11.16,11.17,11.13,11.13,113600.0,9.176,9.1842,9.1513,9.1513,113600.0
2009-10-07 13:45:00,11.13,11.13,11.09,11.11,259600.0,9.1513,9.1513,9.1184,9.1349,259600.0
2009-10-07 13:50:00,11.11,11.11,11.08,11.1,189600.0,9.1349,9.1349,9.1102,9.1266,189600.0
2009-10-07 13:55:00,11.1,11.13,11.08,11.13,266000.0,9.1266,9.1513,9.1102,9.1513,266000.0
2009-10-07 14:00:00,11.13,11.13,11.08,11.09,342400.0,9.1513,9.1513,9.1102,9.1184,342400.0
2009-10-07 14:05:00,11.09,11.1,11.06,11.07,324400.0,9.1184,9.1266,9.0937,9.102,324400.0
2009-10-07 14:10:00,11.07,11.09,11.03,11.06,434000.0,9.102,9.1184,9.0691,9.0937,434000.0
2009-10-07 14:15:00,11.06,11.07,11.04,11.07,210000.0,9.0937,9.102,9.0773,9.102,210000.0
2009-10-07 14:20:00,11.07,11.07,11.04,11.04,398400.0,9.102,9.102,9.0773,9.0773,398400.0
2009-10-07 14:25:00,11.04,11.08,11.04,11.07,248000.0,9.0773,9.1102,9.0773,9.102,248000.0
2009-10-07 14:30:00,11.07,11.07,11.05,11.06,382800.0,9.102,9.102,9.0855,9.0937,382800.0
2009-10-07 14:35:00,11.06,11.07,11.01,11.05,508000.0,9.0937,9.102,9.0526,9.0855,508000.0
2009-10-07 14:40:00,11.06,11.06,11.02,11.03,458800.0,9.0937,9.0937,9.0609,9.0691,458800.0
2009-10-07 14:45:00,11.04,11.11,11.03,11.08,607600.0,9.0773,9.1349,9.0691,9.1102,607600.0
2009-10-07 14:50:00,11.09,11.13,11.08,11.09,245600.0,9.1184,9.1513,9.1102,9.1184,245600.0
2009-10-07 14:55:00,11.09,11.1,11.09,11.1,82400.0,9.1184,9.1266,9.1184,9.1266,82400.0
2009-10-07 15:00:00,11.1,11.1,11.05,11.06,325600.0,9.1266,9.1266,9.0855,9.0937,325600.0
2009-10-07 15:05:00,11.06,11.09,11.05,11.09,269200.0,9.0937,9.1184,9.0855,9.1184,269200.0
2009-10-07 15:10:00,11.1,11.13,11.1,11.12,517600.0,9.1266,9.1513,9.1266,9.1431,517600.0
2009-10-07 15:15:00,11.13,11.13,11.08,11.11,394400.0,9.1513,9.1513,9.1102,9.1349,394400.0
2009-10-07 15:20:00,11.11,11.11,11.06,11.08,546800.0,9.1349,9.1349,9.0937,9.1102,546800.0
2009-10-07 15:25:00,11.08,11.13,11.08,11.12,500400.0,9.1102,9.1513,9.1102,9.1431,500400.0
2009-10-07 15:30:00,11.12,11.13,11.11,11.12,256800.0,9.1431,9.1513,9.1349,9.1431,256800.0
2009-10-07 15:35:00,11.12,11.17,11.12,11.17,546400.0,9.1431,9.1842,9.1431,9.1842,546400.0
2009-10-07 15:40:00,11.17,11.18,11.13,11.13,447200.0,9.1842,9.1924,9.1513,9.1513,447200.0
2009-10-07 15:45:00,11.13,11.16,11.13,11.15,467600.0,9.1513,9.176,9.1513,9.1677,467600.0
2009-10-07 15:50:00,11.15,11.17,11.14,11.15,540800.0,9.1677,9.1842,9.1595,9.1677,540800.0
2009-10-07 15:55:00,11.15,11.21,11.15,11.19,705200.0,9.1677,9.2171,9.1677,9.2006,705200.0
2009-10-08 09:30:00,11.48,11.53,11.35,11.36,1683200.0,9.4391,9.4802,9.3322,9.3404,1683200.0
2009-10-08 09:35:00,11.37,11.54,11.37,11.48,1409200.0,9.3486,9.4884,9.3486,9.4391,1409200.0
2009-10-08 09:40:00,11.48,11.52,11.47,11.49,898000.0,9.4391,9.472,9.4309,9.4473,898000.0
2009-10-08 09:45:00,11.5,11.52,11.43,11.48,571600.0,9.4555,9.472,9.398,9.4391,571600.0
2009-10-08 09:50:00,11.47,11.48,11.36,11.45,1099600.0,9.4309,9.4391,9.3404,9.4144,1099600.0
2009-10-08 09:55:00,11.44,11.46,11.38,11.4,790400.0,9.4062,9.4226,9.3569,9.3733,790400.0
2009-10-08 10:00:00,11.4,11.42,11.29,11.38,1302800.0,9.3733,9.3897,9.2829,9.3569,1302800.0
2009-10-08 10:05:00,11.38,11.39,11.29,11.37,909600.0,9.3569,9.3651,9.2829,9.3486,909600.0
2009-10-08 10:10:00,11.37,11.46,11.36,11.45,628000.0,9.3486,9.4226,9.3404,9.4144,628000.0
2009-10-08 10:15:00,11.45,11.47,11.42,11.43,727200.0,9.4144,9.4309,9.3897,9.398,727200.0
2009-10-08 10:20:00,11.43,11.5,11.38,11.49,816800.0,9.398,9.4555,9.3569,9.4473,816800.0
2009-10-08 10:25:00,11.5,11.5,11.46,11.5,430400.0,9.4555,9.4555,9.4226,9.4555,430400.0
2009-10-08 10:30:00,11.5,11.53,11.47,11.49,504000.0,9.4555,9.4802,9.4309,9.4473,504000.0
2009-10-08 10:35:00,11.48,11.57,11.47,11.54,628000.0,9.4391,9.5131,9.4309,9.4884,628000.0
2009-10-08 10:40:00,11.55,11.58,11.53,11.54,616000.0,9.4966,9.5213,9.4802,9.4884,616000.0
2009-10-08 10:45:00,11.55,11.58,11.53,11.54,499600.0,9.4966,9.5213,9.4802,9.4884,499600.0
2009-10-08 10:50:00,11.55,11.56,11.52,11.53,253200.0,9.4966,9.5049,9.472,9.4802,253200.0
2009-10-08 10:55:00,11.53,11.56,11.51,11.53,353600.0,9.4802,9.5049,9.4637,9.4802,353600.0
2009-10-08 11:00:00,11.53,11.56,11.49,11.49,557200.0,9.4802,9.5049,9.4473,9.4473,557200.0
2009-10-08 11:05:00,11.49,11.54,11.49,11.54,209600.0,9.4473,9.4884,9.4473,9.4884,209600.0
2009-10-08 11:10:00,11.54,11.58,11.54,11.56,372800.0,9.4884,9.5213,9.4884,9.5049,372800.0
2009-10-08 11:15:00,11.56,11.6,11.54,11.6,519600.0,9.5049,9.5377,9.4884,9.5377,519600.0
2009-10-08 11:20:00,11.6,11.72,11.59,11.69,1016000.0,9.5377,9.6364,9.5295,9.6117,1016000.0
2009-10-08 11:25:00,11.69,11.71,11.67,11.69,359600.0,9.6117,9.6282,9.5953,9.6117,359600.0
2009-10-08 11:30:00,11.69,11.75,11.69,11.71,524800.0,9.6117,9.6611,9.6117,9.6282,524800.0
2009-10-08 11:35:00,11.71,11.75,11.71,11.73,198800.0,9.6282,9.6611,9.6282,9.6446,198800.0
2009-10-08 11:40:00,11.72,11.75,11.69,11.69,400000.0,9.6364,9.6611,9.6117,9.6117,400000.0
2009-10-08 11:45:00,11.7,11.74,11.68,11.68,341200.0,9.62,9.6529,9.6035,9.6035,341200.0
2009-10-08 11:50:00,11.69,11.72,11.68,11.71,384800.0,9.6117,9.6364,9.6035,9.6282,384800.0
2009-10-08 11:55:00,11.71,11.72,11.69,11.72,147600.0,9.6282,9.6364,9.6117,9.6364,147600.0
2009-10-08 12:00:00,11.72,11.72,11.69,11.69,108000.0,9.6364,9.6364,9.6117,9.6117,108000.0
2009-10-08 12:05:00,11.69,11.7,11.68,11.69,72800.0,9.6117,9.62,9.6035,9.6117,72800.0
2009-10-08 12:10:00,11.69,11.71,11.69,11.7,109600.0,9.6117,9.6282,9.6117,9.62,109600.0
2009-10-08 12:15:00,11.7,11.72,11.7,11.72,130800.0,9.62,9.6364,9.62,9.6364,130800.0
2009-10-08 12:20:00,11.72,11.75,11.72,11.74,236800.0,9.6364,9.6611,9.6364,9.6529,236800.0
2009-10-08 12:25:00,11.74,11.8,11.74,11.75,420000.0,9.6529,9.7022,9.6529,9.6611,420000.0
2009-10-08 12:30:00,11.76,11.8,11.76,11.77,469600.0,9.6693,9.7022,9.6693,9.6775,469600.0
2009-10-08 12:35:00,11.77,11.78,11.73,11.74,172800.0,9.6775,9.6857,9.6446,9.6529,172800.0
2009-10-08 12:40:00,11.74,11.79,11.74,11.78,356000.0,9.6529,9.694,9.6529,9.6857,356000.0
2009-10-08 12:45:00,11.77,11.78,11.74,11.75,59200.0,9.6775,9.6857,9.6529,9.6611,59200.0
2009-10-08 12:50:00,11.75,11.77,11.74,11.77,142800.0,9.6611,9.6775,9.6529,9.6775,142800.0
2009-10-08 12:55:00,11.77,11.77,11.75,11.76,109600.0,9.6775,9.6775,9.6611,9.6693,109600.0
2009-10-08 13:00:00,11.76,11.76,11.72,11.74,541600.0,9.6693,9.6693,9.6364,9.6529,541600.0
2009-10-08 13:05:00,11.74,11.74,11.69,11.69,340000.0,9.6529,9.6529,9.6117,9.6117,340000.0
2009-10-08 13:10:00,11.69,11.69,11.63,11.65,502400.0,9.6117,9.6117,9.5624,9.5789,502400.0
2009-10-08 13:15:00,11.64,11.68,11.64,11.68,254400.0,9.5706,9.6035,9.5706,9.6035,254400.0
2009-10-08 13:20:00,11.68,11.69,11.65,11.66,234400.0,9.6035,9.6117,9.5789,9.5871,234400.0
2009-10-08 13:25:00,11.65,11.67,11.63,11.64,173600.0,9.5789,9.5953,9.5624,9.5706,173600.0
2009-10-08 13:30:00,11.64,11.65,11.58,11.59,436000.0,9.5706,9.5789,9.5213,9.5295,436000.0
2009-10-08 13:35:00,11.59,11.63,11.53,11.54,1188400.0,9.5295,9.5624,9.4802,9.4884,1188400.0
2009-10-08 13:40:00,11.54,11.61,11.53,11.6,620800.0,9.4884,9.546,9.4802,9.5377,620800.0
2009-10-08 13:45:00,11.6,11.62,11.58,11.59,133200.0,9.5377,9.5542,9.5213,9.5295,133200.0
2009-10-08 13:50:00,11.59,11.63,11.57,11.59,350400.0,9.5295,9.5624,9.5131,9.5295,350400.0
2009-10-08 13:55:00,11.6,11.64,11.6,11.61,166400.0,9.5377,9.5706,9.5377,9.546,166400.0
2009-10-08 14:00:00,11.61,11.62,11.57,11.58,155200.0,9.546,9.5542,9.5131,9.5213,155200.0
2009-10-08 14:05:00,11.57,11.61,11.56,11.59,168400.0,9.5131,9.546,9.5049,9.5295,168400.0
2009-10-08 14:10:00,11.59,11.61,11.55,11.55,235200.0,9.5295,9.546,9.4966,9.4966,235200.0
2009-10-08 14:15:00,11.56,11.59,11.55,11.56,215600.0,9.5049,9.5295,9.4966,9.5049,215600.0
2009-10-08 14:20:00,11.56,11.6,11.56,11.56,200400.0,9.5049,9.5377,9.5049,9.5049,200400.0
2009-10-08 14:25:00,11.56,11.58,11.51,11.58,362800.0,9.5049,9.5213,9.4637,9.5213,362800.0
2009-10-08 14:30:00,11.58,11.62,11.57,11.61,200000.0,9.5213,9.5542,9.5131,9.546,200000.0
2009-10-08 14:35:00,11.61,11.61,11.6,11.61,98000.0,9.546,9.546,9.5377,9.546,98000.0
2009-10-08 14:40:00,11.6,11.62,11.58,11.61,307600.0,9.5377,9.5542,9.5213,9.546,307600.0
2009-10-08 14:45:00,11.62,11.68,11.62,11.68,294800.0,9.5542,9.6035,9.5542,9.6035,294800.0
2009-10-08 14:50:00,11.68,11.68,11.66,11.67,176000.0,9.6035,9.6035,9.5871,9.5953,176000.0
2009-10-08 14:55:00,11.67,11.68,11.66,11.67,140400.0,9.5953,9.6035,9.5871,9.5953,140400.0
2009-10-08 15:00:00,11.66,11.72,11.65,11.72,380400.0,9.5871,9.6364,9.5789,9.6364,380400.0
2009-10-08 15:05:00,11.72,11.75,11.71,11.74,255200.0,9.6364,9.6611,9.6282,9.6529,255200.0
2009-10-08 15:10:00,11.74,11.75,11.68,11.69,314800.0,9.6529,9.6611,9.6035,9.6117,314800.0
2009-10-08 15:15:00,11.69,11.71,11.68,11.71,179600.0,9.6117,9.6282,9.6035,9.6282,179600.0
2009-10-08 15:20:00,11.71,11.74,11.71,11.73,145200.0,9.6282,9.6529,9.6282,9.6446,145200.0
2009-10-08 15:25:00,11.73,11.74,11.67,11.68,382000.0,9.6446,9.6529,9.5953,9.6035,382000.0
2009-10-08 15:30:00,11.68,11.68,11.6,11.61,512400.0,9.6035,9.6035,9.5377,9.546,512400.0
2009-10-08 15:35:00,11.6,11.6,11.53,11.54,780400.0,9.5377,9.5377,9.4802,9.4884,780400.0
2009-10-08 15:40:00,11.55,11.6,11.54,11.57,372000.0,9.4966,9.5377,9.4884,9.5131,372000.0
2009-10-08 15:45:00,11.56,11.63,11.55,11.61,485200.0,9.5049,9.5624,9.4966,9.546,485200.0
2009-10-08 15:50:00,11.61,11.62,11.52,11.53,733200.0,9.546,9.5542,9.472,9.4802,733200.0
2009-10-08 15:55:00,11.53,11.54,11.47,11.47,782400.0,9.4802,9.4884,9.4309,9.4309,782400.0
2009-10-09 09:30:00,11.51,11.55,11.44,11.51,952800.0,9.4637,9.4966,9.4062,9.4637,952800.0
2009-10-09 09:35:00,11.51,11.54,11.46,11.53,1249200.0,9.4637,9.4884,9.4226,9.4802,1249200.0
2009-10-09 09:40:00,11.53,11.63,11.51,11.62,1197200.0,9.4802,9.5624,9.4637,9.5542,1197200.0
2009-10-09 09:45:00,11.62,11.67,11.58,11.61,1017600.0,9.5542,9.5953,9.5213,9.546,1017600.0
2009-10-09 09:50:00,11.62,11.66,11.6,11.61,531600.0,9.5542,9.5871,9.5377,9.546,531600.0
2009-10-09 09:55:00,11.61,11.71,11.61,11.7,573200.0,9.546,9.6282,9.546,9.62,573200.0
2009-10-09 10:00:00,11.7,11.72,11.66,11.66,323200.0,9.62,9.6364,9.5871,9.5871,323200.0
2009-10-09 10:05:00,11.67,11.7,11.66,11.7,543600.0,9.5953,9.62,9.5871,9.62,543600.0
2009-10-09 10:10:00,11.69,11.74,11.68,11.68,565600.0,9.6117,9.6529,9.6035,9.6035,565600.0
2009-10-09 10:15:00,11.68,11.7,11.64,11.65,658400.0,9.6035,9.62,9.5706,9.5789,658400.0
2009-10-09 10:20:00,11.65,11.67,11.62,11.66,398000.0,9.5789,9.5953,9.5542,9.5871,398000.0
2009-10-09 10:25:00,11.67,11.73,11.65,11.71,513200.0,9.5953,9.6446,9.5789,9.6282,513200.0
2009-10-09 10:30:00,11.71,11.8,11.71,11.77,813200.0,9.6282,9.7022,9.6282,9.6775,813200.0
2009-10-09 10:35:00,11.77,11.77,11.7,11.7,393200.0,9.6775,9.6775,9.62,9.62,393200.0
2009-10-09 10:40:00,11.71,11.72,11.69,11.7,260800.0,9.6282,9.6364,9.6117,9.62,260800.0
2009-10-09 10:45:00,11.69,11.69,11.62,11.66,300000.0,9.6117,9.6117,9.5542,9.5871,300000.0
2009-10-09 10:50:00,11.66,11.7,11.65,11.7,235200.0,9.5871,9.62,9.5789,9.62,235200.0
2009-10-09 10:55:00,11.7,11.72,11.68,11.69,217600.0,9.62,9.6364,9.6035,9.6117,217600.0
2009-10-09 11:00:00,11.69,11.71,11.66,11.71,238800.0,9.6117,9.6282,9.5871,9.6282,238800.0
2009-10-09 11:05:00,11.71,11.74,11.7,11.72,164800.0,9.6282,9.6529,9.62,9.6364,164800.0
2009-10-09 11:10:00,11.72,11.74,11.67,11.69,313600.0,9.6364,9.6529,9.5953,9.6117,313600.0
2009-10-09 11:15:00,11.68,11.7,11.65,11.7,160000.0,9.6035,9.62,9.5789,9.62,160000.0
2009-10-09 11:20:00,11.69,11.74,11.69,11.72,206400.0,9.6117,9.6529,9.6117,9.6364,206400.0
2009-10-09 11:25:00,11.72,11.74,11.7,11.7,251600.0,9.6364,9.6529,9.62,9.62,251600.0
2009-10-09 11:30:00,11.7,11.74,11.68,11.73,371200.0,9.62,9.6529,9.6035,9.6446,371200.0
2009-10-09 11:35:00,11.73,11.74,11.67,11.69,225600.0,9.6446,9.6529,9.5953,9.6117,225600.0
2009-10-09 11:40:00,11.69,11.69,11.66,11.66,166800.0,9.6117,9.6117,9.5871,9.5871,166800.0
2009-10-09 11:45:00,11.67,11.67,11.62,11.63,298400.0,9.5953,9.5953,9.5542,9.5624,298400.0
2009-10-09 11:50:00,11.63,11.67,11.61,11.65,423200.0,9.5624,9.5953,9.546,9.5789,423200.0
2009-10-09 11:55:00,11.65,11.65,11.62,11.63,193600.0,9.5789,9.5789,9.5542,9.5624,193600.0
2009-10-09 12:00:00,11.63,11.65,11.63,11.63,90800.0,9.5624,9.5789,9.5624,9.5624,90800.0
2009-10-09 12:05:00,11.63,11.64,11.58,11.58,583200.0,9.5624,9.5706,9.5213,9.5213,583200.0
2009-10-09 12:10:00,11.58,11.61,11.58,11.6,172800.0,9.5213,9.546,9.5213,9.5377,172800.0
2009-10-09 12:15:00,11.61,11.63,11.6,11.6,169200.0,9.546,9.5624,9.5377,9.5377,169200.0
2009-10-09 12:20:00,11.6,11.61,11.58,11.58,92800.0,9.5377,9.546,9.5213,9.5213,92800.0
2009-10-09 12:25:00,11.58,11.6,11.58,11.6,73200.0,9.5213,9.5377,9.5213,9.5377,73200.0
2009-10-09 12:30:00,11.59,11.61,11.57,11.6,416000.0,9.5295,9.546,9.5131,9.5377,416000.0
2009-10-09 12:35:00,11.6,11.6,11.59,11.59,130000.0,9.5377,9.5377,9.5295,9.5295,130000.0
2009-10-09 12:40:00,11.58,11.6,11.58,11.6,66800.0,9.5213,9.5377,9.5213,9.5377,66800.0
2009-10-09 12:45:00,11.59,11.61,11.58,11.61,96000.0,9.5295,9.546,9.5213,9.546,96000.0
2009-10-09 12:50:00,11.61,11.65,11.61,11.65,186400.0,9.546,9.5789,9.546,9.5789,186400.0
2009-10-09 12:55:00,11.65,11.67,11.65,11.67,153200.0,9.5789,9.5953,9.5789,9.5953,153200.0
2009-10-09 13:00:00,11.67,11.7,11.64,11.65,251200.0,9.5953,9.62,9.5706,9.5789,251200.0
2009-10-09 13:05:00,11.65,11.65,11.63,11.64,68000.0,9.5789,9.5789,9.5624,9.5706,68000.0
2009-10-09 13:10:00,11.63,11.65,11.63,11.64,113600.0,9.5624,9.5789,9.5624,9.5706,113600.0
2009-10-09 13:15:00,11.64,11.69,11.64,11.69,190000.0,9.5706,9.6117,9.5706,9.6117,190000.0
2009-10-09 13:20:00,11.69,11.72,11.69,11.71,374800.0,9.6117,9.6364,9.6117,9.6282,374800.0
2009-10-09 13:25:00,11.71,11.73,11.71,11.71,217600.0,9.6282,9.6446,9.6282,9.6282,217600.0
2009-10-09 13:30:00,11.72,11.72,11.7,11.7,124000.0,9.6364,9.6364,9.62,9.62,124000.0
2009-10-09 13:35:00,11.71,11.71,11.69,11.69,66400.0,9.6282,9.6282,9.6117,9.6117,66400.0
2009-10-09 13:40:00,11.69,11.71,11.69,11.7,56400.0,9.6117,9.6282,9.6117,9.62,56400.0
2009-10-09 13:45:00,11.7,11.7,11.67,11.68,136800.0,9.62,9.62,9.5953,9.6035,136800.0
2009-10-09 13:50:00,11.68,11.68,11.66,11.67,88800.0,9.6035,9.6035,9.5871,9.5953,88800.0
2009-10-09 13:55:00,11.67,11.7,11.67,11.69,179600.0,9.5953,9.62,9.5953,9.6117,179600.0
2009-10-09 14:00:00,11.69,11.69,11.67,11.69,94400.0,9.6117,9.6117,9.5953,9.6117,94400.0
2009-10-09 14:05:00,11.69,11.69,11.65,11.65,106400.0,9.6117,9.6117,9.5789,9.5789,106400.0
2009-10-09 14:10:00,11.65,11.68,11.62,11.66,408400.0,9.5789,9.6035,9.5542,9.5871,408400.0
2009-10-09 14:15:00,11.65,11.68,11.65,11.67,54000.0,9.5789,9.6035,9.5789,9.5953,54000.0
2009-10-09 14:20:00,11.67,11.68,11.65,11.65,86000.0,9.5953,9.6035,9.5789,9.5789,86000.0
2009-10-09 14:25:00,11.65,11.67,11.64,11.66,134000.0,9.5789,9.5953,9.5706,9.5871,134000.0
2009-10-09 14:30:00,11.66,11.7,11.66,11.68,200000.0,9.5871,9.62,9.5871,9.6035,200000.0
2009-10-09 14:35:00,11.68,11.7,11.67,11.7,194000.0,9.6035,9.62,9.5953,9.62,194000.0
2009-10-09 14:40:00,11.7,11.7,11.69,11.7,344800.0,9.62,9.62,9.6117,9.62,344800.0
2009-10-09 14:45:00,11.7,11.74,11.69,11.71,230800.0,9.62,9.6529,9.6117,9.6282,230800.0
2009-10-09 14:50:00,11.72,11.73,11.71,11.72,234800.0,9.6364,9.6446,9.6282,9.6364,234800.0
2009-10-09 14:55:00,11.73,11.77,11.73,11.77,387200.0,9.6446,9.6775,9.6446,9.6775,387200.0
2009-10-09 15:00:00,11.76,11.81,11.74,11.81,781600.0,9.6693,9.7104,9.6529,9.7104,781600.0
2009-10-09 15:05:00,11.81,11.84,11.8,11.84,764400.0,9.7104,9.7351,9.7022,9.7351,764400.0
2009-10-09 15:10:00,11.84,11.88,11.84,11.86,505200.0,9.7351,9.768,9.7351,9.7515,505200.0
2009-10-09 15:15:00,11.86,11.87,11.81,11.85,561600.0,9.7515,9.7597,9.7104,9.7433,561600.0
2009-10-09 15:20:00,11.84,11.86,11.82,11.86,176400.0,9.7351,9.7515,9.7186,9.7515,176400.0
2009-10-09 15:25:00,11.86,11.86,11.85,11.86,134800.0,9.7515,9.7515,9.7433,9.7515,134800.0
2009-10-09 15:30:00,11.86,11.86,11.83,11.84,508800.0,9.7515,9.7515,9.7269,9.7351,508800.0
2009-10-09 15:35:00,11.84,11.87,11.83,11.87,189200.0,9.7351,9.7597,9.7269,9.7597,189200.0
2009-10-09 15:40:00,11.87,11.89,11.87,11.88,513600.0,9.7597,9.7762,9.7597,9.768,513600.0
2009-10-09 15:45:00,11.88,11.88,11.82,11.85,470400.0,9.768,9.768,9.7186,9.7433,470400.0
2009-10-09 15:50:00,11.84,11.89,11.84,11.88,572000.0,9.7351,9.7762,9.7351,9.768,572000.0
2009-10-09 15:55:00,11.88,11.91,11.87,11.88,678800.0,9.768,9.7926,9.7597,9.768,678800.0
2009-10-12 09:30:00,12.08,12.12,12.01,12.08,1068800.0,9.9324,9.9653,9.8749,9.9324,1068800.0
2009-10-12 09:35:00,12.08,12.13,12.07,12.09,795600.0,9.9324,9.9735,9.9242,9.9406,795600.0
2009-10-12 09:40:00,12.09,12.13,12.08,12.1,518400.0,9.9406,9.9735,9.9324,9.9489,518400.0
2009-10-12 09:45:00,12.11,12.13,12.08,12.1,406000.0,9.9571,9.9735,9.9324,9.9489,406000.0
2009-10-12 09:50:00,12.1,12.13,12.09,12.12,240800.0,9.9489,9.9735,9.9406,9.9653,240800.0
2009-10-12 09:55:00,12.12,12.2,12.11,12.2,593200.0,9.9653,10.0311,9.9571,10.0311,593200.0
2009-10-12 10:00:00,12.2,12.22,12.19,12.21,530400.0,10.0311,10.0475,10.0229,10.0393,530400.0
2009-10-12 10:05:00,12.21,12.22,12.19,12.2,408800.0,10.0393,10.0475,10.0229,10.0311,408800.0
2009-10-12 10:10:00,12.19,12.19,12.13,12.16,570000.0,10.0229,10.0229,9.9735,9.9982,570000.0
2009-10-12 10:15:00,12.16,12.19,12.07,12.09,886800.0,9.9982,10.0229,9.9242,9.9406,886800.0
2009-10-12 10:20:00,12.09,12.09,12.06,12.08,336400.0,9.9406,9.9406,9.916,9.9324,336400.0
2009-10-12 10:25:00,12.08,12.11,12.08,12.1,137200.0,9.9324,9.9571,9.9324,9.9489,137200.0
2009-10-12 10:30:00,12.1,12.16,12.1,12.15,460400.0,9.9489,9.9982,9.9489,9.99,460400.0
2009-10-12 10:35:00,12.15,12.15,12.12,12.12,254800.0,9.99,9.99,9.9653,9.9653,254800.0
2009-10-12 10:40:00,12.12,12.15,12.12,12.15,104000.0,9.9653,9.99,9.9653,9.99,104000.0
2009-10-12 10:45:00,12.16,12.17,12.14,12.14,187600.0,9.9982,10.0064,9.9817,9.9817,187600.0
2009-10-12 10:50:00,12.14,12.15,12.13,12.15,88800.0,9.9817,9.99,9.9735,9.99,88800.0
2009-10-12 10:55:00,12.15,12.16,12.14,12.14,83200.0,9.99,9.9982,9.9817,9.9817,83200.0
2009-10-12 11:00:00,12.13,12.15,12.11,12.13,163200.0,9.9735,9.99,9.9571,9.9735,163200.0
2009-10-12 11:05:00,12.13,12.15,12.13,12.15,88400.0,9.9735,9.99,9.9735,9.99,88400.0
2009-10-12 11:10:00,12.15,12.16,12.13,12.13,101600.0,9.99,9.9982,9.9735,9.9735,101600.0
2009-10-12 11:15:00,12.13,12.15,12.13,12.13,90000.0,9.9735,9.99,9.9735,9.9735,90000.0
2009-10-12 11:20:00,12.14,12.15,12.12,12.14,91600.0,9.9817,9.99,9.9653,9.9817,91600.0
2009-10-12 11:25:00,12.14,12.15,12.11,12.12,165200.0,9.9817,9.99,9.9571,9.9653,165200.0
2009-10-12 11:30:00,12.11,12.12,12.08,12.09,252000.0,9.9571,9.9653,9.9324,9.9406,252000.0
2009-10-12 11:35:00,12.09,12.11,12.09,12.1,88000.0,9.9406,9.9571,9.9406,9.9489,88000.0
2009-10-12 11:40:00,12.1,12.1,12.09,12.09,33200.0,9.9489,9.9489,9.9406,9.9406,33200.0
2009-10-12 11:45:00,12.08,12.09,12.08,12.09,122800.0,9.9324,9.9406,9.9324,9.9406,122800.0
2009-10-12 11:50:00,12.09,12.1,12.08,12.09,106800.0,9.9406,9.9489,9.9324,9.9406,106800.0
2009-10-12 11:55:00,12.08,12.09,12.08,12.08,76400.0,9.9324,9.9406,9.9324,9.9324,76400.0
2009-10-12 12:00:00,12.09,12.09,12.06,12.09,117600.0,9.9406,9.9406,9.916,9.9406,117600.0
2009-10-12 12:05:00,12.09,12.1,12.09,12.09,40800.0,9.9406,9.9489,9.9406,9.9406,40800.0
2009-10-12 12:10:00,12.09,12.14,12.09,12.13,265600.0,9.9406,9.9817,9.9406,9.9735,265600.0
2009-10-12 12:15:00,12.13,12.13,12.12,12.12,152800.0,9.9735,9.9735,9.9653,9.9653,152800.0
2009-10-12 12:20:00,12.11,12.12,12.1,12.11,112400.0,9.9571,9.9653,9.9489,9.9571,112400.0
2009-10-12 12:25:00,12.11,12.11,12.08,12.09,84400.0,9.9571,9.9571,9.9324,9.9406,84400.0
2009-10-12 12:30:00,12.09,12.09,12.07,12.08,194400.0,9.9406,9.9406,9.9242,9.9324,194400.0
2009-10-12 12:35:00,12.08,12.1,12.08,12.09,118000.0,9.9324,9.9489,9.9324,9.9406,118000.0
2009-10-12 12:40:00,12.1,12.1,12.07,12.08,116800.0,9.9489,9.9489,9.9242,9.9324,116800.0
2009-10-12 12:45:00,12.08,12.08,12.07,12.08,128400.0,9.9324,9.9324,9.9242,9.9324,128400.0
2009-10-12 12:50:00,12.08,12.1,12.08,12.1,175200.0,9.9324,9.9489,9.9324,9.9489,175200.0
2009-10-12 12:55:00,12.09,12.1,12.08,12.09,169200.0,9.9406,9.9489,9.9324,9.9406,169200.0
2009-10-12 13:00:00,12.09,12.12,12.09,12.12,179600.0,9.9406,9.9653,9.9406,9.9653,179600.0
2009-10-12 13:05:00,12.12,12.12,12.08,12.09,110400.0,9.9653,9.9653,9.9324,9.9406,110400.0
2009-10-12 13:10:00,12.08,12.1,12.08,12.09,113200.0,9.9324,9.9489,9.9324,9.9406,113200.0
2009-10-12 13:15:00,12.1,12.1,12.09,12.09,57600.0,9.9489,9.9489,9.9406,9.9406,57600.0
2009-10-12 13:20:00,12.09,12.09,12.07,12.08,112800.0,9.9406,9.9406,9.9242,9.9324,112800.0
2009-10-12 13:25:00,12.08,12.08,12.06,12.07,156400.0,9.9324,9.9324,9.916,9.9242,156400.0
2009-10-12 13:30:00,12.06,12.08,12.04,12.06,269200.0,9.916,9.9324,9.8995,9.916,269200.0
2009-10-12 13:35:00,12.06,12.07,12.05,12.06,222000.0,9.916,9.9242,9.9077,9.916,222000.0
2009-10-12 13:40:00,12.06,12.07,12.05,12.07,156400.0,9.916,9.9242,9.9077,9.9242,156400.0
2009-10-12 13:45:00,12.07,12.08,12.06,12.06,120000.0,9.9242,9.9324,9.916,9.916,120000.0
2009-10-12 13:50:00,12.06,12.06,12.05,12.06,149200.0,9.916,9.916,9.9077,9.916,149200.0
2009-10-12 13:55:00,12.06,12.09,12.06,12.08,122400.0,9.916,9.9406,9.916,9.9324,122400.0
2009-10-12 14:00:00,12.08,12.08,12.05,12.05,141200.0,9.9324,9.9324,9.9077,9.9077,141200.0
2009-10-12 14:05:00,12.06,12.06,12.03,12.04,196000.0,9.916,9.916,9.8913,9.8995,196000.0
2009-10-12 14:10:00,12.04,12.04,11.92,11.92,671200.0,9.8995,9.8995,9.8009,9.8009,671200.0
2009-10-12 14:15:00,11.93,11.93,11.83,11.85,1025200.0,9.8091,9.8091,9.7269,9.7433,1025200.0
2009-10-12 14:20:00,11.85,11.86,11.79,11.81,832400.0,9.7433,9.7515,9.694,9.7104,832400.0
2009-10-12 14:25:00,11.81,11.82,11.78,11.81,665600.0,9.7104,9.7186,9.6857,9.7104,665600.0
2009-10-12 14:30:00,11.81,11.82,11.71,11.74,710800.0,9.7104,9.7186,9.6282,9.6529,710800.0
2009-10-12 14:35:00,11.74,11.75,11.71,11.74,211200.0,9.6529,9.6611,9.6282,9.6529,211200.0
2009-10-12 14:40:00,11.74,11.79,11.74,11.77,479200.0,9.6529,9.694,9.6529,9.6775,479200.0
2009-10-12 14:45:00,11.77,11.8,11.76,11.8,307600.0,9.6775,9.7022,9.6693,9.7022,307600.0
2009-10-12 14:50:00,11.79,11.8,11.75,11.79,282400.0,9.694,9.7022,9.6611,9.694,282400.0
2009-10-12 14:55:00,11.8,11.83,11.76,11.83,395200.0,9.7022,9.7269,9.6693,9.7269,395200.0
2009-10-12 15:00:00,11.83,11.86,11.82,11.84,398400.0,9.7269,9.7515,9.7186,9.7351,398400.0
2009-10-12 15:05:00,11.84,11.87,11.84,11.87,256400.0,9.7351,9.7597,9.7351,9.7597,256400.0
2009-10-12 15:10:00,11.87,11.88,11.85,11.86,392400.0,9.7597,9.768,9.7433,9.7515,392400.0
2009-10-12 15:15:00,11.86,11.87,11.85,11.86,133600.0,9.7515,9.7597,9.7433,9.7515,133600.0
2009-10-12 15:20:00,11.86,11.91,11.86,11.9,304000.0,9.7515,9.7926,9.7515,9.7844,304000.0
2009-10-12 15:25:00,11.9,11.92,11.89,11.92,152400.0,9.7844,9.8009,9.7762,9.8009,152400.0
2009-10-12 15:30:00,11.92,11.94,11.92,11.92,398000.0,9.8009,9.8173,9.8009,9.8009,398000.0
2009-10-12 15:35:00,11.93,11.93,11.85,11.86,768800.0,9.8091,9.8091,9.7433,9.7515,768800.0
2009-10-12 15:40:00,11.86,11.86,11.82,11.84,449600.0,9.7515,9.7515,9.7186,9.7351,449600.0
2009-10-12 15:45:00,11.84,11.87,11.82,11.86,451200.0,9.7351,9.7597,9.7186,9.7515,451200.0
2009-10-12 15:50:00,11.85,11.86,11.83,11.86,287600.0,9.7433,9.7515,9.7269,9.7515,287600.0
2009-10-12 15:55:00,11.86,11.87,11.85,11.87,598000.0,9.7515,9.7597,9.7433,9.7597,598000.0
2009-10-13 09:30:00,11.81,11.9,11.8,11.9,500800.0,9.7104,9.7844,9.7022,9.7844,500800.0
2009-10-13 09:35:00,11.9,11.92,11.83,11.86,922400.0,9.7844,9.8009,9.7269,9.7515,922400.0
2009-10-13 09:40:00,11.87,11.88,11.72,11.74,1570400.0,9.7597,9.768,9.6364,9.6529,1570400.0
2009-10-13 09:45:00,11.74,11.78,11.72,11.76,744400.0,9.6529,9.6857,9.6364,9.6693,744400.0
2009-10-13 09:50:00,11.75,11.78,11.63,11.64,736800.0,9.6611,9.6857,9.5624,9.5706,736800.0
2009-10-13 09:55:00,11.63,11.65,11.57,11.59,1094800.0,9.5624,9.5789,9.5131,9.5295,1094800.0
2009-10-13 10:00:00,11.59,11.59,11.41,11.44,1542800.0,9.5295,9.5295,9.3815,9.4062,1542800.0
2009-10-13 10:05:00,11.44,11.48,11.42,11.48,835200.0,9.4062,9.4391,9.3897,9.4391,835200.0
2009-10-13 10:10:00,11.48,11.53,11.47,11.5,791200.0,9.4391,9.4802,9.4309,9.4555,791200.0
2009-10-13 10:15:00,11.5,11.53,11.48,11.52,343200.0,9.4555,9.4802,9.4391,9.472,343200.0
2009-10-13 10:20:00,11.52,11.52,11.43,11.44,687200.0,9.472,9.472,9.398,9.4062,687200.0
2009-10-13 10:25:00,11.44,11.56,11.43,11.56,626000.0,9.4062,9.5049,9.398,9.5049,626000.0
2009-10-13 10:30:00,11.56,11.63,11.55,11.6,525600.0,9.5049,9.5624,9.4966,9.5377,525600.0
2009-10-13 10:35:00,11.6,11.61,11.56,11.56,175200.0,9.5377,9.546,9.5049,9.5049,175200.0
2009-10-13 10:40:00,11.56,11.59,11.52,11.59,411600.0,9.5049,9.5295,9.472,9.5295,411600.0
2009-10-13 10:45:00,11.59,11.59,11.56,11.58,305600.0,9.5295,9.5295,9.5049,9.5213,305600.0
2009-10-13 10:50:00,11.57,11.58,11.56,11.56,78400.0,9.5131,9.5213,9.5049,9.5049,78400.0
2009-10-13 10:55:00,11.57,11.63,11.57,11.61,210800.0,9.5131,9.5624,9.5131,9.546,210800.0
2009-10-13 11:00:00,11.61,11.61,11.56,11.58,79600.0,9.546,9.546,9.5049,9.5213,79600.0
2009-10-13 11:05:00,11.58,11.58,11.48,11.5,315600.0,9.5213,9.5213,9.4391,9.4555,315600.0
2009-10-13 11:10:00,11.51,11.56,11.51,11.54,162000.0,9.4637,9.5049,9.4637,9.4884,162000.0
2009-10-13 11:15:00,11.53,11.54,11.5,11.53,157600.0,9.4802,9.4884,9.4555,9.4802,157600.0
2009-10-13 11:20:00,11.53,11.53,11.51,11.52,111200.0,9.4802,9.4802,9.4637,9.472,111200.0
2009-10-13 11:25:00,11.52,11.57,11.52,11.55,276800.0,9.472,9.5131,9.472,9.4966,276800.0
2009-10-13 11:30:00,11.54,11.59,11.54,11.55,312800.0,9.4884,9.5295,9.4884,9.4966,312800.0
2009-10-13 11:35:00,11.55,11.63,11.55,11.63,372800.0,9.4966,9.5624,9.4966,9.5624,372800.0
2009-10-13 11:40:00,11.63,11.73,11.63,11.73,947200.0,9.5624,9.6446,9.5624,9.6446,947200.0
2009-10-13 11:45:00,11.74,11.8,11.74,11.77,364400.0,9.6529,9.7022,9.6529,9.6775,364400.0
2009-10-13 11:50:00,11.76,11.83,11.76,11.8,531200.0,9.6693,9.7269,9.6693,9.7022,531200.0
2009-10-13 11:55:00,11.8,11.83,11.79,11.8,324000.0,9.7022,9.7269,9.694,9.7022,324000.0
2009-10-13 12:00:00,11.8,11.84,11.8,11.81,329600.0,9.7022,9.7351,9.7022,9.7104,329600.0
2009-10-13 12:05:00,11.81,11.81,11.77,11.8,191200.0,9.7104,9.7104,9.6775,9.7022,191200.0
2009-10-13 12:10:00,11.8,11.85,11.8,11.82,356000.0,9.7022,9.7433,9.7022,9.7186,356000.0
2009-10-13 12:15:00,11.82,11.84,11.8,11.8,322800.0,9.7186,9.7351,9.7022,9.7022,322800.0
2009-10-13 12:20:00,11.8,11.8,11.71,11.73,600400.0,9.7022,9.7022,9.6282,9.6446,600400.0
2009-10-13 12:25:00,11.73,11.74,11.72,11.73,69600.0,9.6446,9.6529,9.6364,9.6446,69600.0
2009-10-13 12:30:00,11.72,11.72,11.7,11.72,128000.0,9.6364,9.6364,9.62,9.6364,128000.0
2009-10-13 12:35:00,11.72,11.74,11.69,11.73,103200.0,9.6364,9.6529,9.6117,9.6446,103200.0
2009-10-13 12:40:00,11.73,11.73,11.7,11.71,85600.0,9.6446,9.6446,9.62,9.6282,85600.0
2009-10-13 12:45:00,11.71,11.72,11.7,11.71,80800.0,9.6282,9.6364,9.62,9.6282,80800.0
2009-10-13 12:50:00,11.71,11.74,11.7,11.72,72400.0,9.6282,9.6529,9.62,9.6364,72400.0
2009-10-13 12:55:00,11.73,11.73,11.71,11.71,101200.0,9.6446,9.6446,9.6282,9.6282,101200.0
2009-10-13 13:00:00,11.72,11.72,11.71,11.72,24400.0,9.6364,9.6364,9.6282,9.6364,24400.0
2009-10-13 13:05:00,11.72,11.76,11.72,11.75,110400.0,9.6364,9.6693,9.6364,9.6611,110400.0
2009-10-13 13:10:00,11.75,11.76,11.72,11.73,94800.0,9.6611,9.6693,9.6364,9.6446,94800.0
2009-10-13 13:15:00,11.72,11.74,11.72,11.73,136000.0,9.6364,9.6529,9.6364,9.6446,136000.0
2009-10-13 13:20:00,11.73,11.74,11.69,11.7,292800.0,9.6446,9.6529,9.6117,9.62,292800.0
2009-10-13 13:25:00,11.69,11.71,11.67,11.67,413600.0,9.6117,9.6282,9.5953,9.5953,413600.0
2009-10-13 13:30:00,11.66,11.68,11.65,11.65,96400.0,9.5871,9.6035,9.5789,9.5789,96400.0
2009-10-13 13:35:00,11.65,11.67,11.65,11.67,69600.0,9.5789,9.5953,9.5789,9.5953,69600.0
2009-10-13 13:40:00,11.66,11.66,11.64,11.65,102400.0,9.5871,9.5871,9.5706,9.5789,102400.0
2009-10-13 13:45:00,11.64,11.64,11.58,11.6,205600.0,9.5706,9.5706,9.5213,9.5377,205600.0
2009-10-13 13:50:00,11.6,11.62,11.59,11.61,118400.0,9.5377,9.5542,9.5295,9.546,118400.0
2009-10-13 13:55:00,11.61,11.68,11.6,11.65,213200.0,9.546,9.6035,9.5377,9.5789,213200.0
2009-10-13 14:00:00,11.65,11.66,11.59,11.6,239600.0,9.5789,9.5871,9.5295,9.5377,239600.0
2009-10-13 14:05:00,11.6,11.6,11.52,11.53,422400.0,9.5377,9.5377,9.472,9.4802,422400.0
2009-10-13 14:10:00,11.53,11.58,11.51,11.56,368400.0,9.4802,9.5213,9.4637,9.5049,368400.0
2009-10-13 14:15:00,11.56,11.59,11.56,11.59,110000.0,9.5049,9.5295,9.5049,9.5295,110000.0
2009-10-13 14:20:00,11.59,11.65,11.58,11.64,470000.0,9.5295,9.5789,9.5213,9.5706,470000.0
2009-10-13 14:25:00,11.64,11.64,11.61,11.62,81600.0,9.5706,9.5706,9.546,9.5542,81600.0
2009-10-13 14:30:00,11.63,11.64,11.57,11.58,155600.0,9.5624,9.5706,9.5131,9.5213,155600.0
2009-10-13 14:35:00,11.58,11.61,11.58,11.59,174800.0,9.5213,9.546,9.5213,9.5295,174800.0
2009-10-13 14:40:00,11.6,11.63,11.6,11.63,138400.0,9.5377,9.5624,9.5377,9.5624,138400.0
2009-10-13 14:45:00,11.63,11.65,11.6,11.65,401200.0,9.5624,9.5789,9.5377,9.5789,401200.0
2009-10-13 14:50:00,11.66,11.66,11.61,11.62,282400.0,9.5871,9.5871,9.546,9.5542,282400.0
2009-10-13 14:55:00,11.61,11.61,11.58,11.59,120800.0,9.546,9.546,9.5213,9.5295,120800.0
2009-10-13 15:00:00,11.6,11.66,11.58,11.65,250000.0,9.5377,9.5871,9.5213,9.5789,250000.0
2009-10-13 15:05:00,11.65,11.68,11.62,11.65,164000.0,9.5789,9.6035,9.5542,9.5789,164000.0
2009-10-13 15:10:00,11.64,11.67,11.64,11.67,110400.0,9.5706,9.5953,9.5706,9.5953,110400.0
2009-10-13 15:15:00,11.68,11.74,11.67,11.72,583600.0,9.6035,9.6529,9.5953,9.6364,583600.0
2009-10-13 15:20:00,11.72,11.73,11.7,11.71,455600.0,9.6364,9.6446,9.62,9.6282,455600.0
2009-10-13 15:25:00,11.72,11.72,11.67,11.68,194800.0,9.6364,9.6364,9.5953,9.6035,194800.0
2009-10-13 15:30:00,11.68,11.69,11.67,11.68,109600.0,9.6035,9.6117,9.5953,9.6035,109600.0
2009-10-13 15:35:00,11.67,11.68,11.61,11.63,521600.0,9.5953,9.6035,9.546,9.5624,521600.0
2009-10-13 15:40:00,11.63,11.65,11.62,11.65,233600.0,9.5624,9.5789,9.5542,9.5789,233600.0
2009-10-13 15:45:00,11.65,11.68,11.64,11.67,396800.0,9.5789,9.6035,9.5706,9.5953,396800.0
2009-10-13 15:50:00,11.67,11.72,11.65,11.7,442000.0,9.5953,9.6364,9.5789,9.62,442000.0
2009-10-13 15:55:00,11.7,11.74,11.69,11.74,572000.0,9.62,9.6529,9.6117,9.6529,572000.0
2009-10-14 09:30:00,12.27,12.3,12.2,12.22,1316000.0,10.0886,10.1133,10.0311,10.0475,1316000.0
2009-10-14 09:35:00,12.22,12.23,12.12,12.13,1126400.0,10.0475,10.0557,9.9653,9.9735,1126400.0
2009-10-14 09:40:00,12.13,12.15,12.09,12.13,716800.0,9.9735,9.99,9.9406,9.9735,716800.0
2009-10-14 09:45:00,12.12,12.13,12.01,12.02,1012400.0,9.9653,9.9735,9.8749,9.8831,1012400.0
2009-10-14 09:50:00,12.03,12.15,12.02,12.15,844800.0,9.8913,9.99,9.8831,9.99,844800.0
2009-10-14 09:55:00,12.15,12.16,12.09,12.11,634800.0,9.99,9.9982,9.9406,9.9571,634800.0
2009-10-14 10:00:00,12.11,12.12,12.04,12.12,1065600.0,9.9571,9.9653,9.8995,9.9653,1065600.0
2009-10-14 10:05:00,12.12,12.12,12.06,12.07,812400.0,9.9653,9.9653,9.916,9.9242,812400.0
2009-10-14 10:10:00,12.08,12.1,12.06,12.08,479200.0,9.9324,9.9489,9.916,9.9324,479200.0
2009-10-14 10:15:00,12.09,12.1,12.03,12.06,765200.0,9.9406,9.9489,9.8913,9.916,765200.0
2009-10-14 10:20:00,12.07,12.07,11.97,11.97,1318400.0,9.9242,9.9242,9.842,9.842,1318400.0
2009-10-14 10:25:00,11.97,12.03,11.96,12.01,894800.0,9.842,9.8913,9.8337,9.8749,894800.0
2009-10-14 10:30:00,12.01,12.05,12.01,12.05,694400.0,9.8749,9.9077,9.8749,9.9077,694400.0
2009-10-14 10:35:00,12.05,12.07,12.04,12.05,453600.0,9.9077,9.9242,9.8995,9.9077,453600.0
2009-10-14 10:40:00,12.05,12.06,12.04,12.06,333200.0,9.9077,9.916,9.8995,9.916,333200.0
2009-10-14 10:45:00,12.05,12.09,12.05,12.08,282000.0,9.9077,9.9406,9.9077,9.9324,282000.0
2009-10-14 10:50:00,12.09,12.09,12.05,12.07,311200.0,9.9406,9.9406,9.9077,9.9242,311200.0
2009-10-14 10:55:00,12.07,12.15,12.07,12.12,543200.0,9.9242,9.99,9.9242,9.9653,543200.0
2009-10-14 11:00:00,12.13,12.17,12.12,12.17,764400.0,9.9735,10.0064,9.9653,10.0064,764400.0
2009-10-14 11:05:00,12.17,12.17,12.14,12.15,496400.0,10.0064,10.0064,9.9817,9.99,496400.0
2009-10-14 11:10:00,12.15,12.17,12.14,12.17,91200.0,9.99,10.0064,9.9817,10.0064,91200.0
2009-10-14 11:15:00,12.17,12.19,12.15,12.18,432000.0,10.0064,10.0229,9.99,10.0146,432000.0
2009-10-14 11:20:00,12.18,12.2,12.17,12.19,167200.0,10.0146,10.0311,10.0064,10.0229,167200.0
2009-10-14 11:25:00,12.2,12.24,12.2,12.21,538800.0,10.0311,10.064,10.0311,10.0393,538800.0
2009-10-14 11:30:00,12.21,12.23,12.2,12.23,242000.0,10.0393,10.0557,10.0311,10.0557,242000.0
2009-10-14 11:35:00,12.23,12.23,12.18,12.19,280800.0,10.0557,10.0557,10.0146,10.0229,280800.0
2009-10-14 11:40:00,12.19,12.2,12.17,12.19,182000.0,10.0229,10.0311,10.0064,10.0229,182000.0
2009-10-14 11:45:00,12.2,12.22,12.2,12.22,260400.0,10.0311,10.0475,10.0311,10.0475,260400.0
2009-10-14 11:50:00,12.22,12.23,12.2,12.2,290800.0,10.0475,10.0557,10.0311,10.0311,290800.0
2009-10-14 11:55:00,12.2,12.21,12.18,12.18,109600.0,10.0311,10.0393,10.0146,10.0146,109600.0
2009-10-14 12:00:00,12.18,12.21,12.17,12.21,196800.0,10.0146,10.0393,10.0064,10.0393,196800.0
2009-10-14 12:05:00,12.21,12.22,12.18,12.2,332000.0,10.0393,10.0475,10.0146,10.0311,332000.0
2009-10-14 12:10:00,12.2,12.21,12.18,12.2,189200.0,10.0311,10.0393,10.0146,10.0311,189200.0
2009-10-14 12:15:00,12.2,12.22,12.19,12.2,257600.0,10.0311,10.0475,10.0229,10.0311,257600.0
2009-10-14 12:20:00,12.2,12.21,12.17,12.19,451200.0,10.0311,10.0393,10.0064,10.0229,451200.0
2009-10-14 12:25:00,12.18,12.21,12.18,12.19,278400.0,10.0146,10.0393,10.0146,10.0229,278400.0
2009-10-14 12:30:00,12.19,12.2,12.17,12.18,411600.0,10.0229,10.0311,10.0064,10.0146,411600.0
2009-10-14 12:35:00,12.18,12.21,12.17,12.2,140400.0,10.0146,10.0393,10.0064,10.0311,140400.0
2009-10-14 12:40:00,12.2,12.21,12.2,12.21,140800.0,10.0311,10.0393,10.0311,10.0393,140800.0
2009-10-14 12:45:00,12.21,12.24,12.18,12.2,441600.0,10.0393,10.064,10.0146,10.0311,441600.0
2009-10-14 12:50:00,12.2,12.22,12.19,12.21,73600.0,10.0311,10.0475,10.0229,10.0393,73600.0
2009-10-14 12:55:00,12.21,12.26,12.21,12.25,272800.0,10.0393,10.0804,10.0393,10.0722,272800.0
2009-10-14 13:00:00,12.26,12.27,12.24,12.27,281600.0,10.0804,10.0886,10.064,10.0886,281600.0
2009-10-14 13:05:00,12.26,12.3,12.26,12.28,606800.0,10.0804,10.1133,10.0804,10.0969,606800.0
2009-10-14 13:10:00,12.28,12.34,12.27,12.33,591600.0,10.0969,10.1462,10.0886,10.138,591600.0
2009-10-14 13:15:00,12.33,12.35,12.31,12.32,379200.0,10.138,10.1544,10.1215,10.1297,379200.0
2009-10-14 13:20:00,12.32,12.34,12.27,12.29,690400.0,10.1297,10.1462,10.0886,10.1051,690400.0
2009-10-14 13:25:00,12.28,12.28,12.23,12.24,219600.0,10.0969,10.0969,10.0557,10.064,219600.0
2009-10-14 13:30:00,12.24,12.27,12.24,12.25,180800.0,10.064,10.0886,10.064,10.0722,180800.0
2009-10-14 13:35:00,12.25,12.28,12.24,12.27,442400.0,10.0722,10.0969,10.064,10.0886,442400.0
2009-10-14 13:40:00,12.28,12.3,12.27,12.27,103200.0,10.0969,10.1133,10.0886,10.0886,103200.0
2009-10-14 13:45:00,12.28,12.28,12.26,12.26,163200.0,10.0969,10.0969,10.0804,10.0804,163200.0
2009-10-14 13:50:00,12.25,12.26,12.25,12.26,71600.0,10.0722,10.0804,10.0722,10.0804,71600.0
2009-10-14 13:55:00,12.26,12.27,12.25,12.26,154000.0,10.0804,10.0886,10.0722,10.0804,154000.0
2009-10-14 14:00:00,12.28,12.29,12.24,12.25,720000.0,10.0969,10.1051,10.064,10.0722,720000.0
2009-10-14 14:05:00,12.25,12.29,12.25,12.29,128800.0,10.0722,10.1051,10.0722,10.1051,128800.0
2009-10-14 14:10:00,12.28,12.28,12.19,12.22,492400.0,10.0969,10.0969,10.0229,10.0475,492400.0
2009-10-14 14:15:00,12.22,12.27,12.22,12.27,221600.0,10.0475,10.0886,10.0475,10.0886,221600.0
2009-10-14 14:20:00,12.27,12.29,12.26,12.29,315600.0,10.0886,10.1051,10.0804,10.1051,315600.0
2009-10-14 14:25:00,12.29,12.31,12.25,12.25,540000.0,10.1051,10.1215,10.0722,10.0722,540000.0
2009-10-14 14:30:00,12.26,12.27,12.24,12.26,216000.0,10.0804,10.0886,10.064,10.0804,216000.0
2009-10-14 14:35:00,12.27,12.3,12.23,12.23,592000.0,10.0886,10.1133,10.0557,10.0557,592000.0
2009-10-14 14:40:00,12.23,12.25,12.22,12.22,332400.0,10.0557,10.0722,10.0475,10.0475,332400.0
2009-10-14 14:45:00,12.23,12.25,12.2,12.24,306400.0,10.0557,10.0722,10.0311,10.064,306400.0
2009-10-14 14:50:00,12.24,12.25,12.23,12.25,176400.0,10.064,10.0722,10.0557,10.0722,176400.0
2009-10-14 14:55:00,12.25,12.29,12.24,12.28,443600.0,10.0722,10.1051,10.064,10.0969,443600.0
2009-10-14 15:00:00,12.27,12.37,12.27,12.35,869600.0,10.0886,10.1709,10.0886,10.1544,869600.0
2009-10-14 15:05:00,12.35,12.36,12.33,12.36,364800.0,10.1544,10.1626,10.138,10.1626,364800.0
2009-10-14 15:10:00,12.36,12.37,12.34,12.34,461600.0,10.1626,10.1709,10.1462,10.1462,461600.0
2009-10-14 15:15:00,12.34,12.36,12.34,12.36,256000.0,10.1462,10.1626,10.1462,10.1626,256000.0
2009-10-14 15:20:00,12.35,12.37,12.33,12.35,690000.0,10.1544,10.1709,10.138,10.1544,690000.0
2009-10-14 15:25:00,12.35,12.46,12.35,12.45,990400.0,10.1544,10.2449,10.1544,10.2366,990400.0
2009-10-14 15:30:00,12.45,12.45,12.41,12.44,366000.0,10.2366,10.2366,10.2037,10.2284,366000.0
2009-10-14 15:35:00,12.44,12.47,12.44,12.47,296400.0,10.2284,10.2531,10.2284,10.2531,296400.0
2009-10-14 15:40:00,12.46,12.47,12.4,12.41,466400.0,10.2449,10.2531,10.1955,10.2037,466400.0
2009-10-14 15:45:00,12.41,12.41,12.39,12.39,846400.0,10.2037,10.2037,10.1873,10.1873,846400.0
2009-10-14 15:50:00,12.39,12.45,12.39,12.44,826400.0,10.1873,10.2366,10.1873,10.2284,826400.0
2009-10-14 15:55:00,12.44,12.44,12.4,12.42,874000.0,10.2284,10.2284,10.1955,10.212,874000.0
2009-10-15 09:30:00,12.2,12.24,12.12,12.19,763600.0,10.0311,10.064,9.9653,10.0229,763600.0
2009-10-15 09:35:00,12.19,12.27,12.17,12.27,552800.0,10.0229,10.0886,10.0064,10.0886,552800.0
2009-10-15 09:40:00,12.27,12.27,12.2,12.23,858400.0,10.0886,10.0886,10.0311,10.0557,858400.0
2009-10-15 09:45:00,12.24,12.31,12.24,12.27,484800.0,10.064,10.1215,10.064,10.0886,484800.0
2009-10-15 09:50:00,12.27,12.33,12.27,12.29,420400.0,10.0886,10.138,10.0886,10.1051,420400.0
2009-10-15 09:55:00,12.28,12.35,12.27,12.35,419600.0,10.0969,10.1544,10.0886,10.1544,419600.0
2009-10-15 10:00:00,12.35,12.35,12.21,12.27,1030000.0,10.1544,10.1544,10.0393,10.0886,1030000.0
2009-10-15 10:05:00,12.27,12.31,12.25,12.28,469600.0,10.0886,10.1215,10.0722,10.0969,469600.0
2009-10-15 10:10:00,12.29,12.3,12.16,12.23,701200.0,10.1051,10.1133,9.9982,10.0557,701200.0
2009-10-15 10:15:00,12.23,12.26,12.21,12.24,556400.0,10.0557,10.0804,10.0393,10.064,556400.0
2009-10-15 10:20:00,12.24,12.25,12.18,12.23,435200.0,10.064,10.0722,10.0146,10.0557,435200.0
2009-10-15 10:25:00,12.23,12.25,12.19,12.2,375600.0,10.0557,10.0722,10.0229,10.0311,375600.0
2009-10-15 10:30:00,12.19,12.22,12.18,12.21,407200.0,10.0229,10.0475,10.0146,10.0393,407200.0
2009-10-15 10:35:00,12.2,12.2,12.15,12.15,317200.0,10.0311,10.0311,9.99,9.99,317200.0
2009-10-15 10:40:00,12.15,12.17,12.13,12.15,576400.0,9.99,10.0064,9.9735,9.99,576400.0
2009-10-15 10:45:00,12.15,12.16,12.11,12.12,558400.0,9.99,9.9982,9.9571,9.9653,558400.0
2009-10-15 10:50:00,12.13,12.18,12.12,12.17,418000.0,9.9735,10.0146,9.9653,10.0064,418000.0
2009-10-15 10:55:00,12.18,12.2,12.16,12.2,325600.0,10.0146,10.0311,9.9982,10.0311,325600.0
2009-10-15 11:00:00,12.2,12.23,12.2,12.2,514400.0,10.0311,10.0557,10.0311,10.0311,514400.0
2009-10-15 11:05:00,12.21,12.24,12.2,12.22,251200.0,10.0393,10.064,10.0311,10.0475,251200.0
2009-10-15 11:10:00,12.22,12.24,12.22,12.23,279600.0,10.0475,10.064,10.0475,10.0557,279600.0
2009-10-15 11:15:00,12.23,12.23,12.18,12.18,320000.0,10.0557,10.0557,10.0146,10.0146,320000.0
2009-10-15 11:20:00,12.18,12.19,12.13,12.15,367600.0,10.0146,10.0229,9.9735,9.99,367600.0
2009-10-15 11:25:00,12.16,12.18,12.15,12.17,228800.0,9.9982,10.0146,9.99,10.0064,228800.0
2009-10-15 11:30:00,12.16,12.2,12.16,12.17,304400.0,9.9982,10.0311,9.9982,10.0064,304400.0
2009-10-15 11:35:00,12.17,12.21,12.15,12.21,322000.0,10.0064,10.0393,9.99,10.0393,322000.0
2009-10-15 11:40:00,12.21,12.21,12.19,12.21,276000.0,10.0393,10.0393,10.0229,10.0393,276000.0
2009-10-15 11:45:00,12.2,12.21,12.18,12.21,134400.0,10.0311,10.0393,10.0146,10.0393,134400.0
2009-10-15 11:50:00,12.22,12.24,12.2,12.21,200000.0,10.0475,10.064,10.0311,10.0393,200000.0
2009-10-15 11:55:00,12.22,12.23,12.21,12.23,146000.0,10.0475,10.0557,10.0393,10.0557,146000.0
2009-10-15 12:00:00,12.23,12.26,12.22,12.25,246000.0,10.0557,10.0804,10.0475,10.0722,246000.0
2009-10-15 12:05:00,12.26,12.26,12.23,12.24,388000.0,10.0804,10.0804,10.0557,10.064,388000.0
2009-10-15 12:10:00,12.24,12.28,12.24,12.27,320000.0,10.064,10.0969,10.064,10.0886,320000.0
2009-10-15 12:15:00,12.28,12.3,12.27,12.29,211200.0,10.0969,10.1133,10.0886,10.1051,211200.0
2009-10-15 12:20:00,12.29,12.3,12.28,12.28,246400.0,10.1051,10.1133,10.0969,10.0969,246400.0
2009-10-15 12:25:00,12.28,12.28,12.24,12.24,388000.0,10.0969,10.0969,10.064,10.064,388000.0
2009-10-15 12:30:00,12.24,12.27,12.23,12.25,170400.0,10.064,10.0886,10.0557,10.0722,170400.0
2009-10-15 12:35:00,12.25,12.26,12.25,12.25,33600.0,10.0722,10.0804,10.0722,10.0722,33600.0
2009-10-15 12:40:00,12.25,12.26,12.24,12.25,44400.0,10.0722,10.0804,10.064,10.0722,44400.0
2009-10-15 12:45:00,12.26,12.26,12.23,12.24,127200.0,10.0804,10.0804,10.0557,10.064,127200.0
2009-10-15 12:50:00,12.25,12.25,12.22,12.24,131600.0,10.0722,10.0722,10.0475,10.064,131600.0
2009-10-15 12:55:00,12.24,12.24,12.22,12.22,189600.0,10.064,10.064,10.0475,10.0475,189600.0
2009-10-15 13:00:00,12.22,12.25,12.22,12.25,69200.0,10.0475,10.0722,10.0475,10.0722,69200.0
2009-10-15 13:05:00,12.25,12.25,12.23,12.24,60800.0,10.0722,10.0722,10.0557,10.064,60800.0
2009-10-15 13:10:00,12.24,12.24,12.21,12.22,105600.0,10.064,10.064,10.0393,10.0475,105600.0
2009-10-15 13:15:00,12.22,12.25,12.22,12.24,98000.0,10.0475,10.0722,10.0475,10.064,98000.0
2009-10-15 13:20:00,12.24,12.26,12.23,12.25,58000.0,10.064,10.0804,10.0557,10.0722,58000.0
2009-10-15 13:25:00,12.25,12.29,12.24,12.29,243200.0,10.0722,10.1051,10.064,10.1051,243200.0
2009-10-15 13:30:00,12.29,12.3,12.27,12.28,185600.0,10.1051,10.1133,10.0886,10.0969,185600.0
2009-10-15 13:35:00,12.28,12.29,12.26,12.29,59200.0,10.0969,10.1051,10.0804,10.1051,59200.0
2009-10-15 13:40:00,12.28,12.28,12.27,12.28,40400.0,10.0969,10.0969,10.0886,10.0969,40400.0
2009-10-15 13:45:00,12.27,12.28,12.24,12.26,192400.0,10.0886,10.0969,10.064,10.0804,192400.0
2009-10-15 13:50:00,12.26,12.27,12.26,12.26,28000.0,10.0804,10.0886,10.0804,10.0804,28000.0
2009-10-15 13:55:00,12.28,12.29,12.26,12.27,213600.0,10.0969,10.1051,10.0804,10.0886,213600.0
2009-10-15 14:00:00,12.27,12.29,12.27,12.29,74400.0,10.0886,10.1051,10.0886,10.1051,74400.0
2009-10-15 14:05:00,12.29,12.31,12.29,12.3,182400.0,10.1051,10.1215,10.1051,10.1133,182400.0
2009-10-15 14:10:00,12.3,12.3,12.27,12.27,244400.0,10.1133,10.1133,10.0886,10.0886,244400.0
2009-10-15 14:15:00,12.27,12.31,12.26,12.3,372400.0,10.0886,10.1215,10.0804,10.1133,372400.0
2009-10-15 14:20:00,12.31,12.31,12.29,12.29,92400.0,10.1215,10.1215,10.1051,10.1051,92400.0
2009-10-15 14:25:00,12.29,12.29,12.26,12.29,114800.0,10.1051,10.1051,10.0804,10.1051,114800.0
2009-10-15 14:30:00,12.29,12.33,12.29,12.33,204000.0,10.1051,10.138,10.1051,10.138,204000.0
2009-10-15 14:35:00,12.34,12.36,12.33,12.35,398000.0,10.1462,10.1626,10.138,10.1544,398000.0
2009-10-15 14:40:00,12.35,12.37,12.34,12.36,190800.0,10.1544,10.1709,10.1462,10.1626,190800.0
2009-10-15 14:45:00,12.37,12.38,12.33,12.37,174000.0,10.1709,10.1791,10.138,10.1709,174000.0
2009-10-15 14:50:00,12.37,12.43,12.37,12.4,326800.0,10.1709,10.2202,10.1709,10.1955,326800.0
2009-10-15 14:55:00,12.41,12.41,12.38,12.4,184800.0,10.2037,10.2037,10.1791,10.1955,184800.0
2009-10-15 15:00:00,12.41,12.43,12.4,12.43,166400.0,10.2037,10.2202,10.1955,10.2202,166400.0
2009-10-15 15:05:00,12.43,12.46,12.41,12.46,358000.0,10.2202,10.2449,10.2037,10.2449,358000.0
2009-10-15 15:10:00,12.46,12.47,12.44,12.45,260000.0,10.2449,10.2531,10.2284,10.2366,260000.0
2009-10-15 15:15:00,12.44,12.46,12.44,12.44,114400.0,10.2284,10.2449,10.2284,10.2284,114400.0
2009-10-15 15:20:00,12.44,12.45,12.41,12.41,297200.0,10.2284,10.2366,10.2037,10.2037,297200.0
2009-10-15 15:25:00,12.41,12.43,12.38,12.38,477200.0,10.2037,10.2202,10.1791,10.1791,477200.0
2009-10-15 15:30:00,12.38,12.4,12.37,12.4,151200.0,10.1791,10.1955,10.1709,10.1955,151200.0
2009-10-15 15:35:00,12.4,12.4,12.37,12.38,202000.0,10.1955,10.1955,10.1709,10.1791,202000.0
2009-10-15 15:40:00,12.38,12.39,12.36,12.36,193600.0,10.1791,10.1873,10.1626,10.1626,193600.0
2009-10-15 15:45:00,12.36,12.39,12.35,12.38,286400.0,10.1626,10.1873,10.1544,10.1791,286400.0
2009-10-15 15:50:00,12.38,12.41,12.36,12.36,396000.0,10.1791,10.2037,10.1626,10.1626,396000.0
2009-10-15 15:55:00,12.36,12.42,12.36,12.4,608800.0,10.1626,10.212,10.1626,10.1955,608800.0
2009-10-16 09:30:00,12.15,12.2,12.06,12.16,1289600.0,9.99,10.0311,9.916,9.9982,1289600.0
2009-10-16 09:35:00,12.16,12.19,12.08,12.18,1042800.0,9.9982,10.0229,9.9324,10.0146,1042800.0
2009-10-16 09:40:00,12.17,12.2,12.11,12.13,1074800.0,10.0064,10.0311,9.9571,9.9735,1074800.0
2009-10-16 09:45:00,12.13,12.18,12.11,12.18,463600.0,9.9735,10.0146,9.9571,10.0146,463600.0
2009-10-16 09:50:00,12.18,12.21,12.03,12.09,570000.0,10.0146,10.0393,9.8913,9.9406,570000.0
2009-10-16 09:55:00,12.12,12.17,11.95,11.98,1629200.0,9.9653,10.0064,9.8255,9.8502,1629200.0
2009-10-16 10:00:00,11.97,11.97,11.77,11.81,1088400.0,9.842,9.842,9.6775,9.7104,1088400.0
2009-10-16 10:05:00,11.81,11.84,11.74,11.75,627200.0,9.7104,9.7351,9.6529,9.6611,627200.0
2009-10-16 10:10:00,11.75,11.77,11.71,11.73,800400.0,9.6611,9.6775,9.6282,9.6446,800400.0
2009-10-16 10:15:00,11.74,11.83,11.72,11.8,632800.0,9.6529,9.7269,9.6364,9.7022,632800.0
2009-10-16 10:20:00,11.82,11.88,11.81,11.81,449600.0,9.7186,9.768,9.7104,9.7104,449600.0
2009-10-16 10:25:00,11.81,11.83,11.78,11.81,485200.0,9.7104,9.7269,9.6857,9.7104,485200.0
2009-10-16 10:30:00,11.8,11.82,11.79,11.82,209600.0,9.7022,9.7186,9.694,9.7186,209600.0
2009-10-16 10:35:00,11.82,11.84,11.78,11.78,302000.0,9.7186,9.7351,9.6857,9.6857,302000.0
2009-10-16 10:40:00,11.78,11.78,11.7,11.73,776000.0,9.6857,9.6857,9.62,9.6446,776000.0
2009-10-16 10:45:00,11.73,11.77,11.71,11.76,238800.0,9.6446,9.6775,9.6282,9.6693,238800.0
2009-10-16 10:50:00,11.76,11.77,11.72,11.73,209200.0,9.6693,9.6775,9.6364,9.6446,209200.0
2009-10-16 10:55:00,11.73,11.76,11.72,11.75,351200.0,9.6446,9.6693,9.6364,9.6611,351200.0
2009-10-16 11:00:00,11.74,11.79,11.73,11.78,310800.0,9.6529,9.694,9.6446,9.6857,310800.0
2009-10-16 11:05:00,11.78,11.83,11.77,11.78,454000.0,9.6857,9.7269,9.6775,9.6857,454000.0
2009-10-16 11:10:00,11.79,11.81,11.76,11.77,152000.0,9.694,9.7104,9.6693,9.6775,152000.0
2009-10-16 11:15:00,11.77,11.86,11.77,11.85,323600.0,9.6775,9.7515,9.6775,9.7433,323600.0
2009-10-16 11:20:00,11.85,11.88,11.85,11.85,354800.0,9.7433,9.768,9.7433,9.7433,354800.0
2009-10-16 11:25:00,11.85,11.86,11.81,11.83,170400.0,9.7433,9.7515,9.7104,9.7269,170400.0
2009-10-16 11:30:00,11.84,11.86,11.74,11.75,369200.0,9.7351,9.7515,9.6529,9.6611,369200.0
2009-10-16 11:35:00,11.75,11.77,11.74,11.75,212400.0,9.6611,9.6775,9.6529,9.6611,212400.0
2009-10-16 11:40:00,11.74,11.77,11.73,11.76,221600.0,9.6529,9.6775,9.6446,9.6693,221600.0
2009-10-16 11:45:00,11.76,11.78,11.74,11.76,130800.0,9.6693,9.6857,9.6529,9.6693,130800.0
2009-10-16 11:50:00,11.76,11.76,11.72,11.72,192000.0,9.6693,9.6693,9.6364,9.6364,192000.0
2009-10-16 11:55:00,11.72,11.79,11.72,11.78,90400.0,9.6364,9.694,9.6364,9.6857,90400.0
2009-10-16 12:00:00,11.78,11.79,11.77,11.77,109200.0,9.6857,9.694,9.6775,9.6775,109200.0
2009-10-16 12:05:00,11.77,11.8,11.77,11.79,94800.0,9.6775,9.7022,9.6775,9.694,94800.0
2009-10-16 12:10:00,11.79,11.84,11.79,11.82,211200.0,9.694,9.7351,9.694,9.7186,211200.0
2009-10-16 12:15:00,11.83,11.84,11.8,11.81,164800.0,9.7269,9.7351,9.7022,9.7104,164800.0
2009-10-16 12:20:00,11.81,11.82,11.78,11.81,186400.0,9.7104,9.7186,9.6857,9.7104,186400.0
2009-10-16 12:25:00,11.81,11.82,11.77,11.79,203600.0,9.7104,9.7186,9.6775,9.694,203600.0
2009-10-16 12:30:00,11.78,11.8,11.77,11.77,76000.0,9.6857,9.7022,9.6775,9.6775,76000.0
2009-10-16 12:35:00,11.78,11.8,11.78,11.8,94800.0,9.6857,9.7022,9.6857,9.7022,94800.0
2009-10-16 12:40:00,11.79,11.82,11.79,11.81,78400.0,9.694,9.7186,9.694,9.7104,78400.0
2009-10-16 12:45:00,11.81,11.81,11.77,11.81,148400.0,9.7104,9.7104,9.6775,9.7104,148400.0
2009-10-16 12:50:00,11.81,11.84,11.8,11.83,198800.0,9.7104,9.7351,9.7022,9.7269,198800.0
2009-10-16 12:55:00,11.84,11.86,11.81,11.82,268000.0,9.7351,9.7515,9.7104,9.7186,268000.0
2009-10-16 13:00:00,11.82,11.84,11.81,11.82,149200.0,9.7186,9.7351,9.7104,9.7186,149200.0
2009-10-16 13:05:00,11.83,11.83,11.8,11.83,143200.0,9.7269,9.7269,9.7022,9.7269,143200.0
2009-10-16 13:10:00,11.83,11.91,11.83,11.91,384400.0,9.7269,9.7926,9.7269,9.7926,384400.0
2009-10-16 13:15:00,11.91,11.97,11.91,11.97,668800.0,9.7926,9.842,9.7926,9.842,668800.0
2009-10-16 13:20:00,11.97,12.01,11.95,11.99,468800.0,9.842,9.8749,9.8255,9.8584,468800.0
2009-10-16 13:25:00,12.0,12.09,11.99,12.09,414000.0,9.8666,9.9406,9.8584,9.9406,414000.0
2009-10-16 13:30:00,12.08,12.14,12.08,12.09,654800.0,9.9324,9.9817,9.9324,9.9406,654800.0
2009-10-16 13:35:00,12.1,12.13,12.1,12.1,388800.0,9.9489,9.9735,9.9489,9.9489,388800.0
2009-10-16 13:40:00,12.1,12.12,12.1,12.12,186400.0,9.9489,9.9653,9.9489,9.9653,186400.0
2009-10-16 13:45:00,12.12,12.14,12.11,12.13,256000.0,9.9653,9.9817,9.9571,9.9735,256000.0
2009-10-16 13:50:00,12.13,12.16,12.11,12.12,502800.0,9.9735,9.9982,9.9571,9.9653,502800.0
2009-10-16 13:55:00,12.12,12.12,12.08,12.08,322000.0,9.9653,9.9653,9.9324,9.9324,322000.0
2009-10-16 14:00:00,12.08,12.09,12.05,12.06,414000.0,9.9324,9.9406,9.9077,9.916,414000.0
2009-10-16 14:05:00,12.06,12.06,12.03,12.03,687200.0,9.916,9.916,9.8913,9.8913,687200.0
2009-10-16 14:10:00,12.03,12.05,12.01,12.04,213200.0,9.8913,9.9077,9.8749,9.8995,213200.0
2009-10-16 14:15:00,12.04,12.04,12.01,12.04,306800.0,9.8995,9.8995,9.8749,9.8995,306800.0
2009-10-16 14:20:00,12.04,12.09,12.04,12.09,523200.0,9.8995,9.9406,9.8995,9.9406,523200.0
2009-10-16 14:25:00,12.09,12.09,12.07,12.07,294400.0,9.9406,9.9406,9.9242,9.9242,294400.0
2009-10-16 14:30:00,12.07,12.1,12.04,12.08,456000.0,9.9242,9.9489,9.8995,9.9324,456000.0
2009-10-16 14:35:00,12.08,12.09,12.08,12.08,108400.0,9.9324,9.9406,9.9324,9.9324,108400.0
2009-10-16 14:40:00,12.07,12.08,12.04,12.04,168000.0,9.9242,9.9324,9.8995,9.8995,168000.0
2009-10-16 14:45:00,12.03,12.06,12.03,12.05,152800.0,9.8913,9.916,9.8913,9.9077,152800.0
2009-10-16 14:50:00,12.04,12.06,12.04,12.05,46800.0,9.8995,9.916,9.8995,9.9077,46800.0
2009-10-16 14:55:00,12.05,12.06,12.04,12.05,126800.0,9.9077,9.916,9.8995,9.9077,126800.0
2009-10-16 15:00:00,12.05,12.05,12.03,12.05,202000.0,9.9077,9.9077,9.8913,9.9077,202000.0
2009-10-16 15:05:00,12.05,12.05,12.03,12.04,195200.0,9.9077,9.9077,9.8913,9.8995,195200.0
2009-10-16 15:10:00,12.04,12.11,12.04,12.09,605600.0,9.8995,9.9571,9.8995,9.9406,605600.0
2009-10-16 15:15:00,12.09,12.12,12.05,12.07,635600.0,9.9406,9.9653,9.9077,9.9242,635600.0
2009-10-16 15:20:00,12.07,12.07,12.05,12.07,126400.0,9.9242,9.9242,9.9077,9.9242,126400.0
2009-10-16 15:25:00,12.07,12.11,12.06,12.1,394400.0,9.9242,9.9571,9.916,9.9489,394400.0
2009-10-16 15:30:00,12.11,12.11,12.06,12.1,210000.0,9.9571,9.9571,9.916,9.9489,210000.0
2009-10-16 15:35:00,12.1,12.17,12.1,12.15,512400.0,9.9489,10.0064,9.9489,9.99,512400.0
2009-10-16 15:40:00,12.15,12.18,12.1,12.1,594800.0,9.99,10.0146,9.9489,9.9489,594800.0
2009-10-16 15:45:00,12.1,12.11,12.06,12.08,504800.0,9.9489,9.9571,9.916,9.9324,504800.0
2009-10-16 15:50:00,12.08,12.08,11.99,11.99,1288800.0,9.9324,9.9324,9.8584,9.8584,1288800.0
2009-10-16 15:55:00,11.99,12.03,11.98,12.03,693600.0,9.8584,9.8913,9.8502,9.8913,693600.0
2009-10-19 09:30:00,12.13,12.16,12.04,12.04,618800.0,9.9735,9.9982,9.8995,9.8995,618800.0
2009-10-19 09:35:00,12.05,12.18,12.03,12.12,1019600.0,9.9077,10.0146,9.8913,9.9653,1019600.0
2009-10-19 09:40:00,12.12,12.18,12.04,12.04,964000.0,9.9653,10.0146,9.8995,9.8995,964000.0
2009-10-19 09:45:00,12.05,12.06,11.99,12.06,793200.0,9.9077,9.916,9.8584,9.916,793200.0
2009-10-19 09:50:00,12.06,12.06,11.91,11.92,477600.0,9.916,9.916,9.7926,9.8009,477600.0
2009-10-19 09:55:00,11.91,11.92,11.84,11.87,1084400.0,9.7926,9.8009,9.7351,9.7597,1084400.0
2009-10-19 10:00:00,11.87,11.92,11.84,11.92,1774800.0,9.7597,9.8009,9.7351,9.8009,1774800.0
2009-10-19 10:05:00,11.92,11.96,11.91,11.93,992000.0,9.8009,9.8337,9.7926,9.8091,992000.0
2009-10-19 10:10:00,11.92,11.96,11.91,11.94,782000.0,9.8009,9.8337,9.7926,9.8173,782000.0
2009-10-19 10:15:00,11.94,11.95,11.87,11.89,722800.0,9.8173,9.8255,9.7597,9.7762,722800.0
2009-10-19 10:20:00,11.88,12.08,11.88,12.04,1288800.0,9.768,9.9324,9.768,9.8995,1288800.0
2009-10-19 10:25:00,12.04,12.06,12.02,12.04,712000.0,9.8995,9.916,9.8831,9.8995,712000.0
2009-10-19 10:30:00,12.05,12.12,12.05,12.08,1065600.0,9.9077,9.9653,9.9077,9.9324,1065600.0
2009-10-19 10:35:00,12.08,12.09,12.05,12.08,358000.0,9.9324,9.9406,9.9077,9.9324,358000.0
2009-10-19 10:40:00,12.08,12.13,12.06,12.1,902800.0,9.9324,9.9735,9.916,9.9489,902800.0
2009-10-19 10:45:00,12.1,12.16,12.1,12.12,623600.0,9.9489,9.9982,9.9489,9.9653,623600.0
2009-10-19 10:50:00,12.12,12.16,12.12,12.15,534400.0,9.9653,9.9982,9.9653,9.99,534400.0
2009-10-19 10:55:00,12.14,12.19,12.13,12.13,679600.0,9.9817,10.0229,9.9735,9.9735,679600.0
2009-10-19 11:00:00,12.13,12.18,12.13,12.17,517200.0,9.9735,10.0146,9.9735,10.0064,517200.0
2009-10-19 11:05:00,12.17,12.19,12.15,12.15,380800.0,10.0064,10.0229,9.99,9.99,380800.0
2009-10-19 11:10:00,12.15,12.17,12.15,12.16,246000.0,9.99,10.0064,9.99,9.9982,246000.0
2009-10-19 11:15:00,12.17,12.22,12.17,12.22,482800.0,10.0064,10.0475,10.0064,10.0475,482800.0
2009-10-19 11:20:00,12.22,12.25,12.19,12.24,494800.0,10.0475,10.0722,10.0229,10.064,494800.0
2009-10-19 11:25:00,12.24,12.35,12.24,12.32,814400.0,10.064,10.1544,10.064,10.1297,814400.0
2009-10-19 11:30:00,12.31,12.4,12.31,12.35,646000.0,10.1215,10.1955,10.1215,10.1544,646000.0
2009-10-19 11:35:00,12.36,12.39,12.35,12.37,207200.0,10.1626,10.1873,10.1544,10.1709,207200.0
2009-10-19 11:40:00,12.37,12.4,12.37,12.37,230800.0,10.1709,10.1955,10.1709,10.1709,230800.0
2009-10-19 11:45:00,12.37,12.42,12.37,12.4,196000.0,10.1709,10.212,10.1709,10.1955,196000.0
2009-10-19 11:50:00,12.4,12.48,12.4,12.47,493200.0,10.1955,10.2613,10.1955,10.2531,493200.0
2009-10-19 11:55:00,12.47,12.48,12.45,12.46,270400.0,10.2531,10.2613,10.2366,10.2449,270400.0
2009-10-19 12:00:00,12.45,12.46,12.43,12.45,160400.0,10.2366,10.2449,10.2202,10.2366,160400.0
2009-10-19 12:05:00,12.44,12.47,12.44,12.47,164400.0,10.2284,10.2531,10.2284,10.2531,164400.0
2009-10-19 12:10:00,12.46,12.46,12.42,12.42,307600.0,10.2449,10.2449,10.212,10.212,307600.0
2009-10-19 12:15:00,12.43,12.45,12.43,12.44,59600.0,10.2202,10.2366,10.2202,10.2284,59600.0
2009-10-19 12:20:00,12.44,12.44,12.43,12.44,38800.0,10.2284,10.2284,10.2202,10.2284,38800.0
2009-10-19 12:25:00,12.44,12.46,12.43,12.43,219600.0,10.2284,10.2449,10.2202,10.2202,219600.0
2009-10-19 12:30:00,12.43,12.44,12.4,12.41,65200.0,10.2202,10.2284,10.1955,10.2037,65200.0
2009-10-19 12:35:00,12.4,12.41,12.39,12.39,204000.0,10.1955,10.2037,10.1873,10.1873,204000.0
2009-10-19 12:40:00,12.39,12.42,12.39,12.41,154000.0,10.1873,10.212,10.1873,10.2037,154000.0
2009-10-19 12:45:00,12.42,12.43,12.4,12.41,180800.0,10.212,10.2202,10.1955,10.2037,180800.0
2009-10-19 12:50:00,12.41,12.41,12.37,12.38,235600.0,10.2037,10.2037,10.1709,10.1791,235600.0
2009-10-19 12:55:00,12.38,12.39,12.38,12.39,71200.0,10.1791,10.1873,10.1791,10.1873,71200.0
2009-10-19 13:00:00,12.38,12.39,12.34,12.38,284400.0,10.1791,10.1873,10.1462,10.1791,284400.0
2009-10-19 13:05:00,12.38,12.38,12.38,12.38,134000.0,10.1791,10.1791,10.1791,10.1791,134000.0
2009-10-19 13:10:00,12.38,12.4,12.36,12.37,162800.0,10.1791,10.1955,10.1626,10.1709,162800.0
2009-10-19 13:15:00,12.37,12.37,12.33,12.34,222400.0,10.1709,10.1709,10.138,10.1462,222400.0
2009-10-19 13:20:00,12.34,12.37,12.34,12.35,166400.0,10.1462,10.1709,10.1462,10.1544,166400.0
2009-10-19 13:25:00,12.34,12.4,12.34,12.37,439600.0,10.1462,10.1955,10.1462,10.1709,439600.0
2009-10-19 13:30:00,12.37,12.38,12.36,12.38,36400.0,10.1709,10.1791,10.1626,10.1791,36400.0
2009-10-19 13:35:00,12.38,12.47,12.38,12.44,657600.0,10.1791,10.2531,10.1791,10.2284,657600.0
2009-10-19 13:40:00,12.44,12.46,12.41,12.43,354400.0,10.2284,10.2449,10.2037,10.2202,354400.0
2009-10-19 13:45:00,12.42,12.42,12.33,12.35,339600.0,10.212,10.212,10.138,10.1544,339600.0
2009-10-19 13:50:00,12.35,12.39,12.35,12.38,187600.0,10.1544,10.1873,10.1544,10.1791,187600.0
2009-10-19 13:55:00,12.37,12.39,12.36,12.37,145200.0,10.1709,10.1873,10.1626,10.1709,145200.0
2009-10-19 14:00:00,12.38,12.39,12.37,12.39,56800.0,10.1791,10.1873,10.1709,10.1873,56800.0
2009-10-19 14:05:00,12.39,12.4,12.38,12.39,245200.0,10.1873,10.1955,10.1791,10.1873,245200.0
2009-10-19 14:10:00,12.39,12.43,12.37,12.43,352400.0,10.1873,10.2202,10.1709,10.2202,352400.0
2009-10-19 14:15:00,12.43,12.46,12.42,12.43,332000.0,10.2202,10.2449,10.212,10.2202,332000.0
2009-10-19 14:20:00,12.42,12.44,12.38,12.42,499200.0,10.212,10.2284,10.1791,10.212,499200.0
2009-10-19 14:25:00,12.42,12.42,12.41,12.42,34800.0,10.212,10.212,10.2037,10.212,34800.0
2009-10-19 14:30:00,12.42,12.44,12.4,12.4,269200.0,10.212,10.2284,10.1955,10.1955,269200.0
2009-10-19 14:35:00,12.4,12.4,12.37,12.38,203200.0,10.1955,10.1955,10.1709,10.1791,203200.0
2009-10-19 14:40:00,12.38,12.4,12.38,12.38,142000.0,10.1791,10.1955,10.1791,10.1791,142000.0
2009-10-19 14:45:00,12.4,12.4,12.37,12.39,132400.0,10.1955,10.1955,10.1709,10.1873,132400.0
2009-10-19 14:50:00,12.38,12.4,12.38,12.39,164400.0,10.1791,10.1955,10.1791,10.1873,164400.0
2009-10-19 14:55:00,12.39,12.44,12.39,12.44,365200.0,10.1873,10.2284,10.1873,10.2284,365200.0
2009-10-19 15:00:00,12.44,12.44,12.41,12.43,396800.0,10.2284,10.2284,10.2037,10.2202,396800.0
2009-10-19 15:05:00,12.42,12.42,12.39,12.41,161200.0,10.212,10.212,10.1873,10.2037,161200.0
2009-10-19 15:10:00,12.41,12.45,12.4,12.43,338000.0,10.2037,10.2366,10.1955,10.2202,338000.0
2009-10-19 15:15:00,12.43,12.43,12.38,12.4,205600.0,10.2202,10.2202,10.1791,10.1955,205600.0
2009-10-19 15:20:00,12.4,12.4,12.35,12.35,315200.0,10.1955,10.1955,10.1544,10.1544,315200.0
2009-10-19 15:25:00,12.35,12.36,12.32,12.33,389600.0,10.1544,10.1626,10.1297,10.138,389600.0
2009-10-19 15:30:00,12.33,12.36,12.31,12.34,526400.0,10.138,10.1626,10.1215,10.1462,526400.0
2009-10-19 15:35:00,12.33,12.34,12.31,12.32,227600.0,10.138,10.1462,10.1215,10.1297,227600.0
2009-10-19 15:40:00,12.32,12.35,12.29,12.34,546800.0,10.1297,10.1544,10.1051,10.1462,546800.0
2009-10-19 15:45:00,12.34,12.36,12.32,12.35,360400.0,10.1462,10.1626,10.1297,10.1544,360400.0
2009-10-19 15:50:00,12.35,12.37,12.34,12.36,479200.0,10.1544,10.1709,10.1462,10.1626,479200.0
2009-10-19 15:55:00,12.36,12.37,12.28,12.29,688400.0,10.1626,10.1709,10.0969,10.1051,688400.0
2009-10-20 09:30:00,12.33,12.37,12.15,12.17,781200.0,10.138,10.1709,9.99,10.0064,781200.0
2009-10-20 09:35:00,12.17,12.2,12.03,12.03,1229600.0,10.0064,10.0311,9.8913,9.8913,1229600.0
2009-10-20 09:40:00,12.04,12.12,11.97,12.01,1260800.0,9.8995,9.9653,9.842,9.8749,1260800.0
2009-10-20 09:45:00,12.0,12.06,11.95,12.05,940400.0,9.8666,9.916,9.8255,9.9077,940400.0
2009-10-20 09:50:00,12.06,12.11,12.01,12.09,774000.0,9.916,9.9571,9.8749,9.9406,774000.0
2009-10-20 09:55:00,12.09,12.13,12.04,12.11,1146800.0,9.9406,9.9735,9.8995,9.9571,1146800.0
2009-10-20 10:00:00,12.11,12.19,12.11,12.13,1254400.0,9.9571,10.0229,9.9571,9.9735,1254400.0
2009-10-20 10:05:00,12.13,12.16,12.08,12.09,810400.0,9.9735,9.9982,9.9324,9.9406,810400.0
2009-10-20 10:10:00,12.08,12.12,12.06,12.1,898000.0,9.9324,9.9653,9.916,9.9489,898000.0
2009-10-20 10:15:00,12.09,12.09,11.92,11.97,1374000.0,9.9406,9.9406,9.8009,9.842,1374000.0
2009-10-20 10:20:00,11.96,11.99,11.94,11.99,682800.0,9.8337,9.8584,9.8173,9.8584,682800.0
2009-10-20 10:25:00,11.99,12.02,11.98,11.98,443200.0,9.8584,9.8831,9.8502,9.8502,443200.0
2009-10-20 10:30:00,11.97,12.01,11.94,11.97,483600.0,9.842,9.8749,9.8173,9.842,483600.0
2009-10-20 10:35:00,11.98,12.09,11.98,12.05,448800.0,9.8502,9.9406,9.8502,9.9077,448800.0
2009-10-20 10:40:00,12.05,12.06,11.98,11.99,444800.0,9.9077,9.916,9.8502,9.8584,444800.0
2009-10-20 10:45:00,11.99,12.03,11.98,11.99,350400.0,9.8584,9.8913,9.8502,9.8584,350400.0
2009-10-20 10:50:00,11.98,12.06,11.98,12.06,310000.0,9.8502,9.916,9.8502,9.916,310000.0
2009-10-20 10:55:00,12.07,12.09,12.04,12.04,314800.0,9.9242,9.9406,9.8995,9.8995,314800.0
2009-10-20 11:00:00,12.05,12.06,12.02,12.04,141200.0,9.9077,9.916,9.8831,9.8995,141200.0
2009-10-20 11:05:00,12.04,12.06,12.02,12.05,191200.0,9.8995,9.916,9.8831,9.9077,191200.0
2009-10-20 11:10:00,12.05,12.05,11.99,12.03,235200.0,9.9077,9.9077,9.8584,9.8913,235200.0
2009-10-20 11:15:00,12.02,12.06,12.01,12.05,250800.0,9.8831,9.916,9.8749,9.9077,250800.0
2009-10-20 11:20:00,12.05,12.08,12.04,12.05,214000.0,9.9077,9.9324,9.8995,9.9077,214000.0
2009-10-20 11:25:00,12.05,12.05,11.97,12.0,608000.0,9.9077,9.9077,9.842,9.8666,608000.0
2009-10-20 11:30:00,12.0,12.01,11.97,11.97,487600.0,9.8666,9.8749,9.842,9.842,487600.0
2009-10-20 11:35:00,11.97,11.97,11.83,11.84,1317600.0,9.842,9.842,9.7269,9.7351,1317600.0
2009-10-20 11:40:00,11.84,11.88,11.81,11.81,500000.0,9.7351,9.768,9.7104,9.7104,500000.0
2009-10-20 11:45:00,11.81,11.83,11.76,11.83,497600.0,9.7104,9.7269,9.6693,9.7269,497600.0
2009-10-20 11:50:00,11.83,11.85,11.81,11.82,309600.0,9.7269,9.7433,9.7104,9.7186,309600.0
2009-10-20 11:55:00,11.82,11.83,11.79,11.8,320800.0,9.7186,9.7269,9.694,9.7022,320800.0
2009-10-20 12:00:00,11.8,11.81,11.72,11.72,614800.0,9.7022,9.7104,9.6364,9.6364,614800.0
2009-10-20 12:05:00,11.73,11.73,11.64,11.69,615200.0,9.6446,9.6446,9.5706,9.6117,615200.0
2009-10-20 12:10:00,11.69,11.74,11.68,11.74,394800.0,9.6117,9.6529,9.6035,9.6529,394800.0
2009-10-20 12:15:00,11.74,11.74,11.68,11.68,358000.0,9.6529,9.6529,9.6035,9.6035,358000.0
2009-10-20 12:20:00,11.68,11.71,11.68,11.7,192400.0,9.6035,9.6282,9.6035,9.62,192400.0
2009-10-20 12:25:00,11.7,11.72,11.69,11.71,371600.0,9.62,9.6364,9.6117,9.6282,371600.0
2009-10-20 12:30:00,11.71,11.73,11.66,11.67,352000.0,9.6282,9.6446,9.5871,9.5953,352000.0
2009-10-20 12:35:00,11.68,11.69,11.6,11.63,524800.0,9.6035,9.6117,9.5377,9.5624,524800.0
2009-10-20 12:40:00,11.62,11.69,11.62,11.69,174800.0,9.5542,9.6117,9.5542,9.6117,174800.0
2009-10-20 12:45:00,11.68,11.7,11.67,11.69,324000.0,9.6035,9.62,9.5953,9.6117,324000.0
2009-10-20 12:50:00,11.69,11.71,11.68,11.69,454400.0,9.6117,9.6282,9.6035,9.6117,454400.0
2009-10-20 12:55:00,11.69,11.7,11.67,11.67,102400.0,9.6117,9.62,9.5953,9.5953,102400.0
2009-10-20 13:00:00,11.68,11.74,11.68,11.72,132400.0,9.6035,9.6529,9.6035,9.6364,132400.0
2009-10-20 13:05:00,11.72,11.77,11.72,11.74,391200.0,9.6364,9.6775,9.6364,9.6529,391200.0
2009-10-20 13:10:00,11.74,11.79,11.73,11.79,400000.0,9.6529,9.694,9.6446,9.694,400000.0
2009-10-20 13:15:00,11.79,11.82,11.78,11.78,433600.0,9.694,9.7186,9.6857,9.6857,433600.0
2009-10-20 13:20:00,11.78,11.8,11.77,11.77,111200.0,9.6857,9.7022,9.6775,9.6775,111200.0
2009-10-20 13:25:00,11.77,11.79,11.74,11.79,224400.0,9.6775,9.694,9.6529,9.694,224400.0
2009-10-20 13:30:00,11.79,11.81,11.78,11.78,130800.0,9.694,9.7104,9.6857,9.6857,130800.0
2009-10-20 13:35:00,11.79,11.8,11.76,11.77,119600.0,9.694,9.7022,9.6693,9.6775,119600.0
2009-10-20 13:40:00,11.77,11.77,11.74,11.75,71200.0,9.6775,9.6775,9.6529,9.6611,71200.0
2009-10-20 13:45:00,11.76,11.81,11.76,11.8,118400.0,9.6693,9.7104,9.6693,9.7022,118400.0
2009-10-20 13:50:00,11.81,11.81,11.77,11.77,185600.0,9.7104,9.7104,9.6775,9.6775,185600.0
2009-10-20 13:55:00,11.77,11.77,11.69,11.7,350800.0,9.6775,9.6775,9.6117,9.62,350800.0
2009-10-20 14:00:00,11.7,11.73,11.68,11.72,238000.0,9.62,9.6446,9.6035,9.6364,238000.0
2009-10-20 14:05:00,11.72,11.78,11.72,11.76,156000.0,9.6364,9.6857,9.6364,9.6693,156000.0
2009-10-20 14:10:00,11.76,11.8,11.76,11.78,89200.0,9.6693,9.7022,9.6693,9.6857,89200.0
2009-10-20 14:15:00,11.79,11.88,11.79,11.86,443200.0,9.694,9.768,9.694,9.7515,443200.0
2009-10-20 14:20:00,11.86,11.87,11.82,11.82,207600.0,9.7515,9.7597,9.7186,9.7186,207600.0
2009-10-20 14:25:00,11.82,11.82,11.77,11.78,145200.0,9.7186,9.7186,9.6775,9.6857,145200.0
2009-10-20 14:30:00,11.77,11.85,11.74,11.85,446000.0,9.6775,9.7433,9.6529,9.7433,446000.0
2009-10-20 14:35:00,11.84,11.87,11.82,11.85,291200.0,9.7351,9.7597,9.7186,9.7433,291200.0
2009-10-20 14:40:00,11.85,11.87,11.81,11.81,208800.0,9.7433,9.7597,9.7104,9.7104,208800.0
2009-10-20 14:45:00,11.81,11.84,11.79,11.8,98000.0,9.7104,9.7351,9.694,9.7022,98000.0
2009-10-20 14:50:00,11.8,11.83,11.79,11.8,118000.0,9.7022,9.7269,9.694,9.7022,118000.0
2009-10-20 14:55:00,11.8,11.82,11.77,11.82,155600.0,9.7022,9.7186,9.6775,9.7186,155600.0
2009-10-20 15:00:00,11.82,11.86,11.81,11.83,190400.0,9.7186,9.7515,9.7104,9.7269,190400.0
2009-10-20 15:05:00,11.83,11.83,11.75,11.75,200000.0,9.7269,9.7269,9.6611,9.6611,200000.0
2009-10-20 15:10:00,11.75,11.77,11.72,11.75,242400.0,9.6611,9.6775,9.6364,9.6611,242400.0
2009-10-20 15:15:00,11.76,11.8,11.72,11.79,414800.0,9.6693,9.7022,9.6364,9.694,414800.0
2009-10-20 15:20:00,11.79,11.82,11.76,11.76,223200.0,9.694,9.7186,9.6693,9.6693,223200.0
2009-10-20 15:25:00,11.76,11.81,11.76,11.81,180800.0,9.6693,9.7104,9.6693,9.7104,180800.0
2009-10-20 15:30:00,11.81,11.86,11.81,11.83,638800.0,9.7104,9.7515,9.7104,9.7269,638800.0
2009-10-20 15:35:00,11.83,11.85,11.8,11.8,116800.0,9.7269,9.7433,9.7022,9.7022,116800.0
2009-10-20 15:40:00,11.8,11.88,11.8,11.86,493600.0,9.7022,9.768,9.7022,9.7515,493600.0
2009-10-20 15:45:00,11.86,11.87,11.83,11.86,325600.0,9.7515,9.7597,9.7269,9.7515,325600.0
2009-10-20 15:50:00,11.86,11.87,11.81,11.83,467600.0,9.7515,9.7597,9.7104,9.7269,467600.0
2009-10-20 15:55:00,11.84,11.85,11.78,11.79,659600.0,9.7351,9.7433,9.6857,9.694,659600.0
2009-10-21 09:30:00,11.74,11.84,11.72,11.79,760400.0,9.6529,9.7351,9.6364,9.694,760400.0
2009-10-21 09:35:00,11.79,11.99,11.78,11.96,1293200.0,9.694,9.8584,9.6857,9.8337,1293200.0
2009-10-21 09:40:00,11.96,12.1,11.96,12.1,1097200.0,9.8337,9.9489,9.8337,9.9489,1097200.0
2009-10-21 09:45:00,12.11,12.13,12.06,12.06,955600.0,9.9571,9.9735,9.916,9.916,955600.0
2009-10-21 09:50:00,12.06,12.24,12.04,12.22,1688400.0,9.916,10.064,9.8995,10.0475,1688400.0
2009-10-21 09:55:00,12.21,12.23,12.15,12.17,813200.0,10.0393,10.0557,9.99,10.0064,813200.0
2009-10-21 10:00:00,12.18,12.29,12.17,12.28,763200.0,10.0146,10.1051,10.0064,10.0969,763200.0
2009-10-21 10:05:00,12.28,12.34,12.27,12.3,594400.0,10.0969,10.1462,10.0886,10.1133,594400.0
2009-10-21 10:10:00,12.3,12.3,12.23,12.27,514400.0,10.1133,10.1133,10.0557,10.0886,514400.0
2009-10-21 10:15:00,12.27,12.37,12.26,12.26,659600.0,10.0886,10.1709,10.0804,10.0804,659600.0
2009-10-21 10:20:00,12.26,12.28,12.26,12.27,169600.0,10.0804,10.0969,10.0804,10.0886,169600.0
2009-10-21 10:25:00,12.27,12.28,12.23,12.25,272400.0,10.0886,10.0969,10.0557,10.0722,272400.0
2009-10-21 10:30:00,12.25,12.28,12.18,12.26,904400.0,10.0722,10.0969,10.0146,10.0804,904400.0
2009-10-21 10:35:00,12.25,12.3,12.24,12.25,532000.0,10.0722,10.1133,10.064,10.0722,532000.0
2009-10-21 10:40:00,12.26,12.38,12.25,12.37,649600.0,10.0804,10.1791,10.0722,10.1709,649600.0
2009-10-21 10:45:00,12.37,12.4,12.31,12.33,500400.0,10.1709,10.1955,10.1215,10.138,500400.0
2009-10-21 10:50:00,12.33,12.38,12.31,12.37,349600.0,10.138,10.1791,10.1215,10.1709,349600.0
2009-10-21 10:55:00,12.38,12.38,12.24,12.26,390800.0,10.1791,10.1791,10.064,10.0804,390800.0
2009-10-21 11:00:00,12.26,12.27,12.22,12.22,357600.0,10.0804,10.0886,10.0475,10.0475,357600.0
2009-10-21 11:05:00,12.21,12.27,12.2,12.27,486400.0,10.0393,10.0886,10.0311,10.0886,486400.0
2009-10-21 11:10:00,12.26,12.27,12.11,12.17,814800.0,10.0804,10.0886,9.9571,10.0064,814800.0
2009-10-21 11:15:00,12.16,12.18,12.13,12.14,301600.0,9.9982,10.0146,9.9735,9.9817,301600.0
2009-10-21 11:20:00,12.14,12.16,12.13,12.15,176000.0,9.9817,9.9982,9.9735,9.99,176000.0
2009-10-21 11:25:00,12.15,12.21,12.13,12.2,544000.0,9.99,10.0393,9.9735,10.0311,544000.0
2009-10-21 11:30:00,12.2,12.21,12.12,12.13,329200.0,10.0311,10.0393,9.9653,9.9735,329200.0
2009-10-21 11:35:00,12.13,12.2,12.13,12.2,291600.0,9.9735,10.0311,9.9735,10.0311,291600.0
2009-10-21 11:40:00,12.19,12.19,12.16,12.16,101200.0,10.0229,10.0229,9.9982,9.9982,101200.0
2009-10-21 11:45:00,12.16,12.19,12.05,12.07,496800.0,9.9982,10.0229,9.9077,9.9242,496800.0
2009-10-21 11:50:00,12.06,12.06,11.98,12.04,612400.0,9.916,9.916,9.8502,9.8995,612400.0
2009-10-21 11:55:00,12.04,12.04,12.02,12.04,165200.0,9.8995,9.8995,9.8831,9.8995,165200.0
2009-10-21 12:00:00,12.04,12.09,12.03,12.07,281600.0,9.8995,9.9406,9.8913,9.9242,281600.0
2009-10-21 12:05:00,12.06,12.07,12.03,12.04,134400.0,9.916,9.9242,9.8913,9.8995,134400.0
2009-10-21 12:10:00,12.04,12.06,12.0,12.0,324000.0,9.8995,9.916,9.8666,9.8666,324000.0
2009-10-21 12:15:00,12.0,12.04,11.99,12.03,302800.0,9.8666,9.8995,9.8584,9.8913,302800.0
2009-10-21 12:20:00,12.03,12.05,12.01,12.05,138000.0,9.8913,9.9077,9.8749,9.9077,138000.0
2009-10-21 12:25:00,12.04,12.08,12.02,12.06,380000.0,9.8995,9.9324,9.8831,9.916,380000.0
2009-10-21 12:30:00,12.07,12.09,12.05,12.05,215600.0,9.9242,9.9406,9.9077,9.9077,215600.0
2009-10-21 12:35:00,12.05,12.09,12.05,12.08,182000.0,9.9077,9.9406,9.9077,9.9324,182000.0
2009-10-21 12:40:00,12.08,12.1,12.08,12.08,186000.0,9.9324,9.9489,9.9324,9.9324,186000.0
2009-10-21 12:45:00,12.09,12.14,12.09,12.13,217200.0,9.9406,9.9817,9.9406,9.9735,217200.0
2009-10-21 12:50:00,12.13,12.15,12.11,12.13,159600.0,9.9735,9.99,9.9571,9.9735,159600.0
2009-10-21 12:55:00,12.13,12.17,12.13,12.13,167600.0,9.9735,10.0064,9.9735,9.9735,167600.0
2009-10-21 13:00:00,12.13,12.15,12.11,12.12,176800.0,9.9735,9.99,9.9571,9.9653,176800.0
2009-10-21 13:05:00,12.12,12.13,12.1,12.13,43200.0,9.9653,9.9735,9.9489,9.9735,43200.0
2009-10-21 13:10:00,12.13,12.15,12.12,12.14,102000.0,9.9735,9.99,9.9653,9.9817,102000.0
2009-10-21 13:15:00,12.14,12.16,12.12,12.15,150000.0,9.9817,9.9982,9.9653,9.99,150000.0
2009-10-21 13:20:00,12.15,12.16,12.12,12.13,139200.0,9.99,9.9982,9.9653,9.9735,139200.0
2009-10-21 13:25:00,12.13,12.13,12.11,12.11,168000.0,9.9735,9.9735,9.9571,9.9571,168000.0
2009-10-21 13:30:00,12.11,12.14,12.08,12.08,247200.0,9.9571,9.9817,9.9324,9.9324,247200.0
2009-10-21 13:35:00,12.08,12.13,12.05,12.11,417200.0,9.9324,9.9735,9.9077,9.9571,417200.0
2009-10-21 13:40:00,12.1,12.12,12.1,12.1,157600.0,9.9489,9.9653,9.9489,9.9489,157600.0
2009-10-21 13:45:00,12.11,12.12,12.07,12.09,117600.0,9.9571,9.9653,9.9242,9.9406,117600.0
2009-10-21 13:50:00,12.1,12.13,12.09,12.13,263200.0,9.9489,9.9735,9.9406,9.9735,263200.0
2009-10-21 13:55:00,12.13,12.19,12.13,12.16,389600.0,9.9735,10.0229,9.9735,9.9982,389600.0
2009-10-21 14:00:00,12.17,12.17,12.12,12.13,331600.0,10.0064,10.0064,9.9653,9.9735,331600.0
2009-10-21 14:05:00,12.13,12.19,12.12,12.18,485200.0,9.9735,10.0229,9.9653,10.0146,485200.0
2009-10-21 14:10:00,12.18,12.18,12.1,12.1,326400.0,10.0146,10.0146,9.9489,9.9489,326400.0
2009-10-21 14:15:00,12.1,12.1,12.03,12.06,447200.0,9.9489,9.9489,9.8913,9.916,447200.0
2009-10-21 14:20:00,12.05,12.08,12.04,12.08,448800.0,9.9077,9.9324,9.8995,9.9324,448800.0
2009-10-21 14:25:00,12.08,12.1,12.07,12.09,265200.0,9.9324,9.9489,9.9242,9.9406,265200.0
2009-10-21 14:30:00,12.09,12.11,12.02,12.03,495600.0,9.9406,9.9571,9.8831,9.8913,495600.0
2009-10-21 14:35:00,12.03,12.06,12.02,12.03,318800.0,9.8913,9.916,9.8831,9.8913,318800.0
2009-10-21 14:40:00,12.03,12.09,12.03,12.07,247200.0,9.8913,9.9406,9.8913,9.9242,247200.0
2009-10-21 14:45:00,12.07,12.13,12.07,12.11,365200.0,9.9242,9.9735,9.9242,9.9571,365200.0
2009-10-21 14:50:00,12.12,12.13,12.09,12.09,198800.0,9.9653,9.9735,9.9406,9.9406,198800.0
2009-10-21 14:55:00,12.09,12.13,12.09,12.12,166400.0,9.9406,9.9735,9.9406,9.9653,166400.0
2009-10-21 15:00:00,12.12,12.13,12.1,12.11,292800.0,9.9653,9.9735,9.9489,9.9571,292800.0
2009-10-21 15:05:00,12.11,12.14,12.11,12.12,286000.0,9.9571,9.9817,9.9571,9.9653,286000.0
2009-10-21 15:10:00,12.11,12.13,12.08,12.08,227200.0,9.9571,9.9735,9.9324,9.9324,227200.0
2009-10-21 15:15:00,12.08,12.09,12.03,12.05,376400.0,9.9324,9.9406,9.8913,9.9077,376400.0
2009-10-21 15:20:00,12.04,12.05,11.87,11.9,1632800.0,9.8995,9.9077,9.7597,9.7844,1632800.0
2009-10-21 15:25:00,11.91,11.91,11.8,11.84,926000.0,9.7926,9.7926,9.7022,9.7351,926000.0
2009-10-21 15:30:00,11.84,11.84,11.59,11.61,1798400.0,9.7351,9.7351,9.5295,9.546,1798400.0
2009-10-21 15:35:00,11.61,11.65,11.51,11.62,1658800.0,9.546,9.5789,9.4637,9.5542,1658800.0
2009-10-21 15:40:00,11.62,11.64,11.38,11.38,1463600.0,9.5542,9.5706,9.3569,9.3569,1463600.0
2009-10-21 15:45:00,11.39,11.45,11.36,11.4,829600.0,9.3651,9.4144,9.3404,9.3733,829600.0
2009-10-21 15:50:00,11.4,11.44,11.36,11.37,1212800.0,9.3733,9.4062,9.3404,9.3486,1212800.0
2009-10-21 15:55:00,11.37,11.38,11.27,11.31,1077200.0,9.3486,9.3569,9.2664,9.2993,1077200.0
2009-10-22 09:30:00,11.3,11.31,11.15,11.21,1066400.0,9.2911,9.2993,9.1677,9.2171,1066400.0
2009-10-22 09:35:00,11.21,11.42,11.21,11.31,1172000.0,9.2171,9.3897,9.2171,9.2993,1172000.0
2009-10-22 09:40:00,11.31,11.36,11.15,11.15,984000.0,9.2993,9.3404,9.1677,9.1677,984000.0
2009-10-22 09:45:00,11.16,11.22,11.05,11.09,1390800.0,9.176,9.2253,9.0855,9.1184,1390800.0
2009-10-22 09:50:00,11.08,11.11,11.0,11.1,1091600.0,9.1102,9.1349,9.0444,9.1266,1091600.0
2009-10-22 09:55:00,11.11,11.12,11.03,11.08,852000.0,9.1349,9.1431,9.0691,9.1102,852000.0
2009-10-22 10:00:00,11.08,11.11,10.92,11.03,1605600.0,9.1102,9.1349,8.9786,9.0691,1605600.0
2009-10-22 10:05:00,11.03,11.08,10.99,11.03,728000.0,9.0691,9.1102,9.0362,9.0691,728000.0
2009-10-22 10:10:00,11.02,11.08,10.98,11.06,537200.0,9.0609,9.1102,9.028,9.0937,537200.0
2009-10-22 10:15:00,11.07,11.1,11.01,11.08,549600.0,9.102,9.1266,9.0526,9.1102,549600.0
2009-10-22 10:20:00,11.08,11.2,11.06,11.15,1064000.0,9.1102,9.2089,9.0937,9.1677,1064000.0
2009-10-22 10:25:00,11.14,11.19,11.08,11.14,1026000.0,9.1595,9.2006,9.1102,9.1595,1026000.0
2009-10-22 10:30:00,11.15,11.19,11.09,11.1,981200.0,9.1677,9.2006,9.1184,9.1266,981200.0
2009-10-22 10:35:00,11.09,11.16,11.09,11.12,498000.0,9.1184,9.176,9.1184,9.1431,498000.0
2009-10-22 10:40:00,11.11,11.19,11.11,11.18,502400.0,9.1349,9.2006,9.1349,9.1924,502400.0
2009-10-22 10:45:00,11.18,11.19,11.11,11.12,412400.0,9.1924,9.2006,9.1349,9.1431,412400.0
2009-10-22 10:50:00,11.13,11.23,11.13,11.22,881600.0,9.1513,9.2335,9.1513,9.2253,881600.0
2009-10-22 10:55:00,11.22,11.26,11.21,11.23,1100400.0,9.2253,9.2582,9.2171,9.2335,1100400.0
2009-10-22 11:00:00,11.23,11.27,11.22,11.22,912800.0,9.2335,9.2664,9.2253,9.2253,912800.0
2009-10-22 11:05:00,11.22,11.29,11.22,11.24,626800.0,9.2253,9.2829,9.2253,9.2417,626800.0
2009-10-22 11:10:00,11.25,11.3,11.24,11.28,296400.0,9.25,9.2911,9.2417,9.2746,296400.0
2009-10-22 11:15:00,11.28,11.29,11.21,11.22,287200.0,9.2746,9.2829,9.2171,9.2253,287200.0
2009-10-22 11:20:00,11.22,11.24,11.21,11.22,147600.0,9.2253,9.2417,9.2171,9.2253,147600.0
2009-10-22 11:25:00,11.22,11.29,11.22,11.24,336000.0,9.2253,9.2829,9.2253,9.2417,336000.0
2009-10-22 11:30:00,11.23,11.28,11.22,11.24,270400.0,9.2335,9.2746,9.2253,9.2417,270400.0
2009-10-22 11:35:00,11.24,11.27,11.22,11.24,162000.0,9.2417,9.2664,9.2253,9.2417,162000.0
2009-10-22 11:40:00,11.25,11.31,11.25,11.31,341200.0,9.25,9.2993,9.25,9.2993,341200.0
2009-10-22 11:45:00,11.31,11.34,11.28,11.31,385200.0,9.2993,9.324,9.2746,9.2993,385200.0
2009-10-22 11:50:00,11.32,11.33,11.22,11.24,519200.0,9.3075,9.3157,9.2253,9.2417,519200.0
2009-10-22 11:55:00,11.24,11.27,11.21,11.27,384800.0,9.2417,9.2664,9.2171,9.2664,384800.0
2009-10-22 12:00:00,11.27,11.3,11.25,11.3,228800.0,9.2664,9.2911,9.25,9.2911,228800.0
2009-10-22 12:05:00,11.3,11.31,11.28,11.3,119600.0,9.2911,9.2993,9.2746,9.2911,119600.0
2009-10-22 12:10:00,11.31,11.33,11.31,11.31,153600.0,9.2993,9.3157,9.2993,9.2993,153600.0
2009-10-22 12:15:00,11.31,11.31,11.26,11.26,212800.0,9.2993,9.2993,9.2582,9.2582,212800.0
2009-10-22 12:20:00,11.26,11.28,11.24,11.24,98000.0,9.2582,9.2746,9.2417,9.2417,98000.0
2009-10-22 12:25:00,11.24,11.25,11.22,11.23,168400.0,9.2417,9.25,9.2253,9.2335,168400.0
2009-10-22 12:30:00,11.23,11.29,11.23,11.28,477200.0,9.2335,9.2829,9.2335,9.2746,477200.0
2009-10-22 12:35:00,11.27,11.31,11.27,11.28,254000.0,9.2664,9.2993,9.2664,9.2746,254000.0
2009-10-22 12:40:00,11.28,11.33,11.28,11.31,358800.0,9.2746,9.3157,9.2746,9.2993,358800.0
2009-10-22 12:45:00,11.32,11.38,11.32,11.34,696800.0,9.3075,9.3569,9.3075,9.324,696800.0
2009-10-22 12:50:00,11.34,11.36,11.33,11.35,202400.0,9.324,9.3404,9.3157,9.3322,202400.0
2009-10-22 12:55:00,11.36,11.37,11.35,11.35,214000.0,9.3404,9.3486,9.3322,9.3322,214000.0
2009-10-22 13:00:00,11.36,11.39,11.35,11.38,335600.0,9.3404,9.3651,9.3322,9.3569,335600.0
2009-10-22 13:05:00,11.38,11.4,11.38,11.39,119200.0,9.3569,9.3733,9.3569,9.3651,119200.0
2009-10-22 13:10:00,11.39,11.39,11.34,11.34,200000.0,9.3651,9.3651,9.324,9.324,200000.0
2009-10-22 13:15:00,11.34,11.36,11.31,11.33,209600.0,9.324,9.3404,9.2993,9.3157,209600.0
2009-10-22 13:20:00,11.34,11.38,11.33,11.38,176800.0,9.324,9.3569,9.3157,9.3569,176800.0
2009-10-22 13:25:00,11.38,11.39,11.37,11.37,164800.0,9.3569,9.3651,9.3486,9.3486,164800.0
2009-10-22 13:30:00,11.37,11.37,11.34,11.36,119600.0,9.3486,9.3486,9.324,9.3404,119600.0
2009-10-22 13:35:00,11.35,11.4,11.35,11.4,339600.0,9.3322,9.3733,9.3322,9.3733,339600.0
2009-10-22 13:40:00,11.4,11.4,11.34,11.35,295600.0,9.3733,9.3733,9.324,9.3322,295600.0
2009-10-22 13:45:00,11.35,11.39,11.34,11.36,453200.0,9.3322,9.3651,9.324,9.3404,453200.0
2009-10-22 13:50:00,11.36,11.43,11.36,11.39,548000.0,9.3404,9.398,9.3404,9.3651,548000.0
2009-10-22 13:55:00,11.39,11.41,11.37,11.41,372400.0,9.3651,9.3815,9.3486,9.3815,372400.0
2009-10-22 14:00:00,11.41,11.55,11.41,11.53,1266800.0,9.3815,9.4966,9.3815,9.4802,1266800.0
2009-10-22 14:05:00,11.53,11.58,11.51,11.56,558400.0,9.4802,9.5213,9.4637,9.5049,558400.0
2009-10-22 14:10:00,11.56,11.66,11.56,11.65,655600.0,9.5049,9.5871,9.5049,9.5789,655600.0
2009-10-22 14:15:00,11.64,11.68,11.62,11.63,655600.0,9.5706,9.6035,9.5542,9.5624,655600.0
2009-10-22 14:20:00,11.63,11.71,11.63,11.71,526800.0,9.5624,9.6282,9.5624,9.6282,526800.0
2009-10-22 14:25:00,11.71,11.72,11.66,11.69,361600.0,9.6282,9.6364,9.5871,9.6117,361600.0
2009-10-22 14:30:00,11.68,11.74,11.65,11.65,643600.0,9.6035,9.6529,9.5789,9.5789,643600.0
2009-10-22 14:35:00,11.65,11.71,11.64,11.71,795600.0,9.5789,9.6282,9.5706,9.6282,795600.0
2009-10-22 14:40:00,11.71,11.71,11.67,11.68,638000.0,9.6282,9.6282,9.5953,9.6035,638000.0
2009-10-22 14:45:00,11.68,11.69,11.66,11.67,149200.0,9.6035,9.6117,9.5871,9.5953,149200.0
2009-10-22 14:50:00,11.67,11.68,11.65,11.67,223200.0,9.5953,9.6035,9.5789,9.5953,223200.0
2009-10-22 14:55:00,11.67,11.74,11.67,11.73,368400.0,9.5953,9.6529,9.5953,9.6446,368400.0
2009-10-22 15:00:00,11.73,11.78,11.71,11.77,691600.0,9.6446,9.6857,9.6282,9.6775,691600.0
2009-10-22 15:05:00,11.77,11.79,11.74,11.74,347600.0,9.6775,9.694,9.6529,9.6529,347600.0
2009-10-22 15:10:00,11.74,11.78,11.72,11.74,425600.0,9.6529,9.6857,9.6364,9.6529,425600.0
2009-10-22 15:15:00,11.74,11.9,11.74,11.88,1107200.0,9.6529,9.7844,9.6529,9.768,1107200.0
2009-10-22 15:20:00,11.88,11.95,11.87,11.93,1017200.0,9.768,9.8255,9.7597,9.8091,1017200.0
2009-10-22 15:25:00,11.93,11.94,11.86,11.87,451200.0,9.8091,9.8173,9.7515,9.7597,451200.0
2009-10-22 15:30:00,11.88,11.88,11.81,11.83,444000.0,9.768,9.768,9.7104,9.7269,444000.0
2009-10-22 15:35:00,11.83,11.83,11.75,11.77,534800.0,9.7269,9.7269,9.6611,9.6775,534800.0
2009-10-22 15:40:00,11.77,11.8,11.75,11.8,386000.0,9.6775,9.7022,9.6611,9.7022,386000.0
2009-10-22 15:45:00,11.8,11.81,11.78,11.81,300000.0,9.7022,9.7104,9.6857,9.7104,300000.0
2009-10-22 15:50:00,11.81,11.84,11.77,11.77,796400.0,9.7104,9.7351,9.6775,9.6775,796400.0
2009-10-22 15:55:00,11.77,11.82,11.74,11.82,847600.0,9.6775,9.7186,9.6529,9.7186,847600.0
2009-10-23 09:30:00,11.87,11.99,11.85,11.88,1731200.0,9.7597,9.8584,9.7433,9.768,1731200.0
2009-10-23 09:35:00,11.88,11.94,11.74,11.83,2732400.0,9.768,9.8173,9.6529,9.7269,2732400.0
2009-10-23 09:40:00,11.83,11.86,11.77,11.79,1538000.0,9.7269,9.7515,9.6775,9.694,1538000.0
2009-10-23 09:45:00,11.79,11.83,11.74,11.81,1333200.0,9.694,9.7269,9.6529,9.7104,1333200.0
2009-10-23 09:50:00,11.82,11.89,11.8,11.86,650800.0,9.7186,9.7762,9.7022,9.7515,650800.0
2009-10-23 09:55:00,11.86,11.88,11.76,11.85,1138800.0,9.7515,9.768,9.6693,9.7433,1138800.0
2009-10-23 10:00:00,11.85,12.0,11.67,11.67,2892400.0,9.7433,9.8666,9.5953,9.5953,2892400.0
2009-10-23 10:05:00,11.67,11.71,11.62,11.66,1173600.0,9.5953,9.6282,9.5542,9.5871,1173600.0
2009-10-23 10:10:00,11.66,11.66,11.5,11.58,1422400.0,9.5871,9.5871,9.4555,9.5213,1422400.0
2009-10-23 10:15:00,11.58,11.62,11.51,11.61,768400.0,9.5213,9.5542,9.4637,9.546,768400.0
2009-10-23 10:20:00,11.61,11.67,11.59,11.63,587200.0,9.546,9.5953,9.5295,9.5624,587200.0
2009-10-23 10:25:00,11.64,11.65,11.56,11.63,638400.0,9.5706,9.5789,9.5049,9.5624,638400.0
2009-10-23 10:30:00,11.62,11.62,11.45,11.46,1050000.0,9.5542,9.5542,9.4144,9.4226,1050000.0
2009-10-23 10:35:00,11.46,11.51,11.42,11.49,810000.0,9.4226,9.4637,9.3897,9.4473,810000.0
2009-10-23 10:40:00,11.5,11.51,11.44,11.44,434800.0,9.4555,9.4637,9.4062,9.4062,434800.0
2009-10-23 10:45:00,11.45,11.46,11.35,11.42,717600.0,9.4144,9.4226,9.3322,9.3897,717600.0
2009-10-23 10:50:00,11.41,11.42,11.36,11.4,379200.0,9.3815,9.3897,9.3404,9.3733,379200.0
2009-10-23 10:55:00,11.42,11.42,11.28,11.34,1018400.0,9.3897,9.3897,9.2746,9.324,1018400.0
2009-10-23 11:00:00,11.33,11.37,11.31,11.31,758000.0,9.3157,9.3486,9.2993,9.2993,758000.0
2009-10-23 11:05:00,11.31,11.38,11.3,11.38,432800.0,9.2993,9.3569,9.2911,9.3569,432800.0
2009-10-23 11:10:00,11.38,11.39,11.34,11.36,368400.0,9.3569,9.3651,9.324,9.3404,368400.0
2009-10-23 11:15:00,11.35,11.36,11.15,11.16,1344400.0,9.3322,9.3404,9.1677,9.176,1344400.0
2009-10-23 11:20:00,11.16,11.2,11.13,11.2,1108800.0,9.176,9.2089,9.1513,9.2089,1108800.0
2009-10-23 11:25:00,11.2,11.25,11.19,11.23,750800.0,9.2089,9.25,9.2006,9.2335,750800.0
2009-10-23 11:30:00,11.23,11.23,11.19,11.21,492000.0,9.2335,9.2335,9.2006,9.2171,492000.0
2009-10-23 11:35:00,11.22,11.29,11.21,11.26,655200.0,9.2253,9.2829,9.2171,9.2582,655200.0
2009-10-23 11:40:00,11.26,11.29,11.24,11.28,268000.0,9.2582,9.2829,9.2417,9.2746,268000.0
2009-10-23 11:45:00,11.28,11.29,11.24,11.27,272000.0,9.2746,9.2829,9.2417,9.2664,272000.0
2009-10-23 11:50:00,11.27,11.36,11.27,11.32,499200.0,9.2664,9.3404,9.2664,9.3075,499200.0
2009-10-23 11:55:00,11.31,11.32,11.26,11.3,340000.0,9.2993,9.3075,9.2582,9.2911,340000.0
2009-10-23 12:00:00,11.3,11.4,11.3,11.37,447200.0,9.2911,9.3733,9.2911,9.3486,447200.0
2009-10-23 12:05:00,11.36,11.38,11.34,11.35,471600.0,9.3404,9.3569,9.324,9.3322,471600.0
2009-10-23 12:10:00,11.35,11.36,11.29,11.29,224000.0,9.3322,9.3404,9.2829,9.2829,224000.0
2009-10-23 12:15:00,11.29,11.29,11.24,11.27,393600.0,9.2829,9.2829,9.2417,9.2664,393600.0
2009-10-23 12:20:00,11.27,11.28,11.22,11.23,435600.0,9.2664,9.2746,9.2253,9.2335,435600.0
2009-10-23 12:25:00,11.24,11.26,11.22,11.26,264800.0,9.2417,9.2582,9.2253,9.2582,264800.0
2009-10-23 12:30:00,11.26,11.26,11.23,11.23,164000.0,9.2582,9.2582,9.2335,9.2335,164000.0
2009-10-23 12:35:00,11.22,11.32,11.22,11.31,246400.0,9.2253,9.3075,9.2253,9.2993,246400.0
2009-10-23 12:40:00,11.3,11.31,11.29,11.3,333600.0,9.2911,9.2993,9.2829,9.2911,333600.0
2009-10-23 12:45:00,11.31,11.39,11.31,11.37,520800.0,9.2993,9.3651,9.2993,9.3486,520800.0
2009-10-23 12:50:00,11.37,11.37,11.33,11.36,234800.0,9.3486,9.3486,9.3157,9.3404,234800.0
2009-10-23 12:55:00,11.35,11.37,11.3,11.3,253600.0,9.3322,9.3486,9.2911,9.2911,253600.0
2009-10-23 13:00:00,11.3,11.3,11.24,11.28,376400.0,9.2911,9.2911,9.2417,9.2746,376400.0
2009-10-23 13:05:00,11.28,11.29,11.25,11.28,262000.0,9.2746,9.2829,9.25,9.2746,262000.0
2009-10-23 13:10:00,11.28,11.34,11.27,11.31,288800.0,9.2746,9.324,9.2664,9.2993,288800.0
2009-10-23 13:15:00,11.31,11.33,11.27,11.29,251600.0,9.2993,9.3157,9.2664,9.2829,251600.0
2009-10-23 13:20:00,11.29,11.29,11.19,11.2,615200.0,9.2829,9.2829,9.2006,9.2089,615200.0
2009-10-23 13:25:00,11.2,11.22,11.19,11.2,390400.0,9.2089,9.2253,9.2006,9.2089,390400.0
2009-10-23 13:30:00,11.2,11.2,11.06,11.14,1677200.0,9.2089,9.2089,9.0937,9.1595,1677200.0
2009-10-23 13:35:00,11.15,11.18,11.13,11.17,652400.0,9.1677,9.1924,9.1513,9.1842,652400.0
2009-10-23 13:40:00,11.17,11.22,11.11,11.21,716400.0,9.1842,9.2253,9.1349,9.2171,716400.0
2009-10-23 13:45:00,11.2,11.2,11.13,11.15,556000.0,9.2089,9.2089,9.1513,9.1677,556000.0
2009-10-23 13:50:00,11.15,11.19,11.14,11.19,412000.0,9.1677,9.2006,9.1595,9.2006,412000.0
2009-10-23 13:55:00,11.19,11.19,11.15,11.16,178000.0,9.2006,9.2006,9.1677,9.176,178000.0
2009-10-23 14:00:00,11.15,11.15,11.13,11.13,1126400.0,9.1677,9.1677,9.1513,9.1513,1126400.0
2009-10-23 14:05:00,11.13,11.17,11.06,11.14,1386400.0,9.1513,9.1842,9.0937,9.1595,1386400.0
2009-10-23 14:10:00,11.14,11.21,11.13,11.18,509600.0,9.1595,9.2171,9.1513,9.1924,509600.0
2009-10-23 14:15:00,11.18,11.2,11.15,11.18,310800.0,9.1924,9.2089,9.1677,9.1924,310800.0
2009-10-23 14:20:00,11.18,11.29,11.17,11.25,898400.0,9.1924,9.2829,9.1842,9.25,898400.0
2009-10-23 14:25:00,11.24,11.25,11.19,11.2,343200.0,9.2417,9.25,9.2006,9.2089,343200.0
2009-10-23 14:30:00,11.19,11.21,11.14,11.19,562400.0,9.2006,9.2171,9.1595,9.2006,562400.0
2009-10-23 14:35:00,11.19,11.22,11.18,11.21,296800.0,9.2006,9.2253,9.1924,9.2171,296800.0
2009-10-23 14:40:00,11.21,11.25,11.18,11.25,210800.0,9.2171,9.25,9.1924,9.25,210800.0
2009-10-23 14:45:00,11.24,11.26,11.22,11.24,329200.0,9.2417,9.2582,9.2253,9.2417,329200.0
2009-10-23 14:50:00,11.24,11.25,11.18,11.18,421600.0,9.2417,9.25,9.1924,9.1924,421600.0
2009-10-23 14:55:00,11.18,11.19,11.14,11.17,801600.0,9.1924,9.2006,9.1595,9.1842,801600.0
2009-10-23 15:00:00,11.17,11.18,11.13,11.15,516000.0,9.1842,9.1924,9.1513,9.1677,516000.0
2009-10-23 15:05:00,11.13,11.24,11.13,11.2,800800.0,9.1513,9.2417,9.1513,9.2089,800800.0
2009-10-23 15:10:00,11.2,11.26,11.18,11.24,458400.0,9.2089,9.2582,9.1924,9.2417,458400.0
2009-10-23 15:15:00,11.25,11.27,11.18,11.2,723600.0,9.25,9.2664,9.1924,9.2089,723600.0
2009-10-23 15:20:00,11.2,11.22,11.16,11.18,597600.0,9.2089,9.2253,9.176,9.1924,597600.0
2009-10-23 15:25:00,11.19,11.19,11.12,11.17,602400.0,9.2006,9.2006,9.1431,9.1842,602400.0
2009-10-23 15:30:00,11.17,11.18,11.1,11.12,953600.0,9.1842,9.1924,9.1266,9.1431,953600.0
2009-10-23 15:35:00,11.11,11.13,11.02,11.06,1396800.0,9.1349,9.1513,9.0609,9.0937,1396800.0
2009-10-23 15:40:00,11.06,11.09,11.03,11.06,919200.0,9.0937,9.1184,9.0691,9.0937,919200.0
2009-10-23 15:45:00,11.07,11.09,11.03,11.08,1610400.0,9.102,9.1184,9.0691,9.1102,1610400.0
2009-10-23 15:50:00,11.08,11.13,11.06,11.1,1434400.0,9.1102,9.1513,9.0937,9.1266,1434400.0
2009-10-23 15:55:00,11.1,11.11,11.06,11.1,1554000.0,9.1266,9.1349,9.0937,9.1266,1554000.0
2009-10-26 09:30:00,11.18,11.35,11.18,11.28,1183600.0,9.1924,9.3322,9.1924,9.2746,1183600.0
2009-10-26 09:35:00,11.28,11.4,11.24,11.36,983600.0,9.2746,9.3733,9.2417,9.3404,983600.0
2009-10-26 09:40:00,11.37,11.39,11.31,11.36,1103200.0,9.3486,9.3651,9.2993,9.3404,1103200.0
2009-10-26 09:45:00,11.36,11.62,11.36,11.53,1546800.0,9.3404,9.5542,9.3404,9.4802,1546800.0
2009-10-26 09:50:00,11.53,11.62,11.52,11.55,972800.0,9.4802,9.5542,9.472,9.4966,972800.0
2009-10-26 09:55:00,11.55,11.6,11.53,11.55,736000.0,9.4966,9.5377,9.4802,9.4966,736000.0
2009-10-26 10:00:00,11.55,11.67,11.55,11.62,923200.0,9.4966,9.5953,9.4966,9.5542,923200.0
2009-10-26 10:05:00,11.63,11.65,11.56,11.58,707200.0,9.5624,9.5789,9.5049,9.5213,707200.0
2009-10-26 10:10:00,11.58,11.64,11.56,11.58,392800.0,9.5213,9.5706,9.5049,9.5213,392800.0
2009-10-26 10:15:00,11.58,11.62,11.53,11.57,424400.0,9.5213,9.5542,9.4802,9.5131,424400.0
2009-10-26 10:20:00,11.57,11.61,11.54,11.56,356400.0,9.5131,9.546,9.4884,9.5049,356400.0
2009-10-26 10:25:00,11.56,11.61,11.54,11.55,295200.0,9.5049,9.546,9.4884,9.4966,295200.0
2009-10-26 10:30:00,11.55,11.58,11.54,11.57,216000.0,9.4966,9.5213,9.4884,9.5131,216000.0
2009-10-26 10:35:00,11.58,11.59,11.44,11.48,847600.0,9.5213,9.5295,9.4062,9.4391,847600.0
2009-10-26 10:40:00,11.48,11.5,11.45,11.5,394400.0,9.4391,9.4555,9.4144,9.4555,394400.0
2009-10-26 10:45:00,11.5,11.53,11.49,11.52,304000.0,9.4555,9.4802,9.4473,9.472,304000.0
2009-10-26 10:50:00,11.52,11.53,11.5,11.53,239600.0,9.472,9.4802,9.4555,9.4802,239600.0
2009-10-26 10:55:00,11.53,11.53,11.44,11.51,428400.0,9.4802,9.4802,9.4062,9.4637,428400.0
2009-10-26 11:00:00,11.5,11.52,11.48,11.49,235200.0,9.4555,9.472,9.4391,9.4473,235200.0
2009-10-26 11:05:00,11.49,11.58,11.49,11.56,404000.0,9.4473,9.5213,9.4473,9.5049,404000.0
2009-10-26 11:10:00,11.56,11.57,11.4,11.42,682000.0,9.5049,9.5131,9.3733,9.3897,682000.0
2009-10-26 11:15:00,11.42,11.42,11.34,11.35,1014400.0,9.3897,9.3897,9.324,9.3322,1014400.0
2009-10-26 11:20:00,11.35,11.41,11.35,11.37,573200.0,9.3322,9.3815,9.3322,9.3486,573200.0
2009-10-26 11:25:00,11.36,11.41,11.31,11.31,1135200.0,9.3404,9.3815,9.2993,9.2993,1135200.0
2009-10-26 11:30:00,11.31,11.31,11.02,11.09,2980400.0,9.2993,9.2993,9.0609,9.1184,2980400.0
2009-10-26 11:35:00,11.09,11.09,10.88,10.99,1929600.0,9.1184,9.1184,8.9457,9.0362,1929600.0
2009-10-26 11:40:00,10.99,10.99,10.93,10.94,706400.0,9.0362,9.0362,8.9869,8.9951,706400.0
2009-10-26 11:45:00,10.93,10.98,10.9,10.92,1087200.0,8.9869,9.028,8.9622,8.9786,1087200.0
2009-10-26 11:50:00,10.93,10.96,10.9,10.92,552000.0,8.9869,9.0115,8.9622,8.9786,552000.0
2009-10-26 11:55:00,10.92,10.96,10.76,10.77,1137200.0,8.9786,9.0115,8.8471,8.8553,1137200.0
2009-10-26 12:00:00,10.77,10.85,10.69,10.69,1223200.0,8.8553,8.9211,8.7895,8.7895,1223200.0
2009-10-26 12:05:00,10.68,10.75,10.6,10.74,1623200.0,8.7813,8.8389,8.7155,8.8306,1623200.0
2009-10-26 12:10:00,10.74,10.84,10.73,10.83,687600.0,8.8306,8.9129,8.8224,8.9046,687600.0
2009-10-26 12:15:00,10.83,10.88,10.81,10.87,411600.0,8.9046,8.9457,8.8882,8.9375,411600.0
2009-10-26 12:20:00,10.87,10.89,10.81,10.83,405600.0,8.9375,8.954,8.8882,8.9046,405600.0
2009-10-26 12:25:00,10.83,10.83,10.78,10.82,369200.0,8.9046,8.9046,8.8635,8.8964,369200.0
2009-10-26 12:30:00,10.83,10.83,10.78,10.79,337200.0,8.9046,8.9046,8.8635,8.8717,337200.0
2009-10-26 12:35:00,10.8,10.84,10.73,10.83,567600.0,8.88,8.9129,8.8224,8.9046,567600.0
2009-10-26 12:40:00,10.83,10.85,10.77,10.78,743600.0,8.9046,8.9211,8.8553,8.8635,743600.0
2009-10-26 12:45:00,10.78,10.81,10.74,10.79,681600.0,8.8635,8.8882,8.8306,8.8717,681600.0
2009-10-26 12:50:00,10.8,10.87,10.78,10.87,514800.0,8.88,8.9375,8.8635,8.9375,514800.0
2009-10-26 12:55:00,10.86,10.95,10.85,10.89,688000.0,8.9293,9.0033,8.9211,8.954,688000.0
2009-10-26 13:00:00,10.89,10.92,10.86,10.87,215600.0,8.954,8.9786,8.9293,8.9375,215600.0
2009-10-26 13:05:00,10.87,10.89,10.86,10.88,95600.0,8.9375,8.954,8.9293,8.9457,95600.0
2009-10-26 13:10:00,10.88,10.88,10.79,10.84,450000.0,8.9457,8.9457,8.8717,8.9129,450000.0
2009-10-26 13:15:00,10.84,10.87,10.76,10.76,336400.0,8.9129,8.9375,8.8471,8.8471,336400.0
2009-10-26 13:20:00,10.77,10.78,10.7,10.75,1997600.0,8.8553,8.8635,8.7977,8.8389,1997600.0
2009-10-26 13:25:00,10.74,10.8,10.71,10.79,335200.0,8.8306,8.88,8.806,8.8717,335200.0
2009-10-26 13:30:00,10.79,10.83,10.78,10.82,451200.0,8.8717,8.9046,8.8635,8.8964,451200.0
2009-10-26 13:35:00,10.81,10.85,10.81,10.84,308000.0,8.8882,8.9211,8.8882,8.9129,308000.0
2009-10-26 13:40:00,10.84,10.92,10.83,10.88,318800.0,8.9129,8.9786,8.9046,8.9457,318800.0
2009-10-26 13:45:00,10.89,10.89,10.81,10.83,233600.0,8.954,8.954,8.8882,8.9046,233600.0
2009-10-26 13:50:00,10.82,10.82,10.77,10.81,345600.0,8.8964,8.8964,8.8553,8.8882,345600.0
2009-10-26 13:55:00,10.81,10.87,10.79,10.8,432800.0,8.8882,8.9375,8.8717,8.88,432800.0
2009-10-26 14:00:00,10.8,10.86,10.77,10.85,342000.0,8.88,8.9293,8.8553,8.9211,342000.0
2009-10-26 14:05:00,10.85,10.87,10.78,10.79,416400.0,8.9211,8.9375,8.8635,8.8717,416400.0
2009-10-26 14:10:00,10.79,10.83,10.75,10.83,322400.0,8.8717,8.9046,8.8389,8.9046,322400.0
2009-10-26 14:15:00,10.82,10.82,10.68,10.71,872400.0,8.8964,8.8964,8.7813,8.806,872400.0
2009-10-26 14:20:00,10.71,10.77,10.7,10.75,814400.0,8.806,8.8553,8.7977,8.8389,814400.0
2009-10-26 14:25:00,10.74,10.8,10.7,10.77,632800.0,8.8306,8.88,8.7977,8.8553,632800.0
2009-10-26 14:30:00,10.77,10.77,10.71,10.71,256400.0,8.8553,8.8553,8.806,8.806,256400.0
2009-10-26 14:35:00,10.71,10.77,10.66,10.76,1302000.0,8.806,8.8553,8.7649,8.8471,1302000.0
2009-10-26 14:40:00,10.76,10.77,10.7,10.7,538800.0,8.8471,8.8553,8.7977,8.7977,538800.0
2009-10-26 14:45:00,10.7,10.75,10.66,10.66,659600.0,8.7977,8.8389,8.7649,8.7649,659600.0
2009-10-26 14:50:00,10.67,10.73,10.67,10.73,573600.0,8.7731,8.8224,8.7731,8.8224,573600.0
2009-10-26 14:55:00,10.73,10.83,10.72,10.75,814800.0,8.8224,8.9046,8.8142,8.8389,814800.0
2009-10-26 15:00:00,10.74,10.78,10.74,10.77,278800.0,8.8306,8.8635,8.8306,8.8553,278800.0
2009-10-26 15:05:00,10.78,10.79,10.68,10.69,711600.0,8.8635,8.8717,8.7813,8.7895,711600.0
2009-10-26 15:10:00,10.69,10.72,10.66,10.68,596800.0,8.7895,8.8142,8.7649,8.7813,596800.0
2009-10-26 15:15:00,10.68,10.73,10.65,10.67,845600.0,8.7813,8.8224,8.7566,8.7731,845600.0
2009-10-26 15:20:00,10.67,10.69,10.63,10.69,561600.0,8.7731,8.7895,8.7402,8.7895,561600.0
2009-10-26 15:25:00,10.68,10.7,10.61,10.63,673200.0,8.7813,8.7977,8.7237,8.7402,673200.0
2009-10-26 15:30:00,10.62,10.71,10.62,10.69,589600.0,8.732,8.806,8.732,8.7895,589600.0
2009-10-26 15:35:00,10.69,10.71,10.63,10.65,718800.0,8.7895,8.806,8.7402,8.7566,718800.0
2009-10-26 15:40:00,10.65,10.72,10.64,10.72,913200.0,8.7566,8.8142,8.7484,8.8142,913200.0
2009-10-26 15:45:00,10.72,10.84,10.71,10.82,1560000.0,8.8142,8.9129,8.806,8.8964,1560000.0
2009-10-26 15:50:00,10.83,10.83,10.69,10.7,1234400.0,8.9046,8.9046,8.7895,8.7977,1234400.0
2009-10-26 15:55:00,10.7,10.74,10.69,10.72,1435600.0,8.7977,8.8306,8.7895,8.8142,1435600.0
2009-10-27 09:30:00,10.77,10.95,10.77,10.88,1658800.0,8.8553,9.0033,8.8553,8.9457,1658800.0
2009-10-27 09:35:00,10.88,10.95,10.79,10.84,1523600.0,8.9457,9.0033,8.8717,8.9129,1523600.0
2009-10-27 09:40:00,10.84,10.88,10.68,10.72,1757600.0,8.9129,8.9457,8.7813,8.8142,1757600.0
2009-10-27 09:45:00,10.72,10.82,10.67,10.82,1061200.0,8.8142,8.8964,8.7731,8.8964,1061200.0
2009-10-27 09:50:00,10.81,10.95,10.81,10.93,1178400.0,8.8882,9.0033,8.8882,8.9869,1178400.0
2009-10-27 09:55:00,10.93,10.94,10.81,10.83,1154000.0,8.9869,8.9951,8.8882,8.9046,1154000.0
2009-10-27 10:00:00,10.82,10.85,10.38,10.56,3138800.0,8.8964,8.9211,8.5346,8.6826,3138800.0
2009-10-27 10:05:00,10.56,10.57,10.43,10.54,1500800.0,8.6826,8.6909,8.5757,8.6662,1500800.0
2009-10-27 10:10:00,10.54,10.66,10.53,10.66,1168400.0,8.6662,8.7649,8.658,8.7649,1168400.0
2009-10-27 10:15:00,10.66,10.68,10.58,10.6,997200.0,8.7649,8.7813,8.6991,8.7155,997200.0
2009-10-27 10:20:00,10.61,10.66,10.54,10.61,1226400.0,8.7237,8.7649,8.6662,8.7237,1226400.0
2009-10-27 10:25:00,10.61,10.78,10.6,10.77,1143200.0,8.7237,8.8635,8.7155,8.8553,1143200.0
2009-10-27 10:30:00,10.76,10.77,10.67,10.69,672000.0,8.8471,8.8553,8.7731,8.7895,672000.0
2009-10-27 10:35:00,10.7,10.76,10.67,10.72,544400.0,8.7977,8.8471,8.7731,8.8142,544400.0
2009-10-27 10:40:00,10.74,10.91,10.74,10.87,1336000.0,8.8306,8.9704,8.8306,8.9375,1336000.0
2009-10-27 10:45:00,10.88,10.88,10.8,10.81,606400.0,8.9457,8.9457,8.88,8.8882,606400.0
2009-10-27 10:50:00,10.82,10.84,10.66,10.7,728400.0,8.8964,8.9129,8.7649,8.7977,728400.0
2009-10-27 10:55:00,10.7,10.77,10.68,10.77,502000.0,8.7977,8.8553,8.7813,8.8553,502000.0
2009-10-27 11:00:00,10.77,10.8,10.65,10.65,653600.0,8.8553,8.88,8.7566,8.7566,653600.0
2009-10-27 11:05:00,10.65,10.7,10.63,10.7,668400.0,8.7566,8.7977,8.7402,8.7977,668400.0
2009-10-27 11:10:00,10.71,10.72,10.65,10.67,662400.0,8.806,8.8142,8.7566,8.7731,662400.0
2009-10-27 11:15:00,10.65,10.67,10.59,10.64,848400.0,8.7566,8.7731,8.7073,8.7484,848400.0
2009-10-27 11:20:00,10.64,10.68,10.63,10.63,399200.0,8.7484,8.7813,8.7402,8.7402,399200.0
2009-10-27 11:25:00,10.63,10.74,10.62,10.74,998800.0,8.7402,8.8306,8.732,8.8306,998800.0
2009-10-27 11:30:00,10.74,10.77,10.7,10.72,460800.0,8.8306,8.8553,8.7977,8.8142,460800.0
2009-10-27 11:35:00,10.73,10.77,10.73,10.77,314000.0,8.8224,8.8553,8.8224,8.8553,314000.0
2009-10-27 11:40:00,10.77,10.77,10.72,10.73,248000.0,8.8553,8.8553,8.8142,8.8224,248000.0
2009-10-27 11:45:00,10.73,10.79,10.73,10.77,322400.0,8.8224,8.8717,8.8224,8.8553,322400.0
2009-10-27 11:50:00,10.77,10.81,10.74,10.76,735600.0,8.8553,8.8882,8.8306,8.8471,735600.0
2009-10-27 11:55:00,10.75,10.79,10.72,10.75,380400.0,8.8389,8.8717,8.8142,8.8389,380400.0
2009-10-27 12:00:00,10.76,10.78,10.7,10.7,403200.0,8.8471,8.8635,8.7977,8.7977,403200.0
2009-10-27 12:05:00,10.7,10.71,10.67,10.69,382000.0,8.7977,8.806,8.7731,8.7895,382000.0
2009-10-27 12:10:00,10.69,10.72,10.68,10.68,140400.0,8.7895,8.8142,8.7813,8.7813,140400.0
2009-10-27 12:15:00,10.69,10.75,10.69,10.72,137600.0,8.7895,8.8389,8.7895,8.8142,137600.0
2009-10-27 12:20:00,10.73,10.74,10.7,10.71,191200.0,8.8224,8.8306,8.7977,8.806,191200.0
2009-10-27 12:25:00,10.71,10.71,10.66,10.68,272000.0,8.806,8.806,8.7649,8.7813,272000.0
2009-10-27 12:30:00,10.66,10.7,10.65,10.66,331200.0,8.7649,8.7977,8.7566,8.7649,331200.0
2009-10-27 12:35:00,10.65,10.7,10.64,10.66,408800.0,8.7566,8.7977,8.7484,8.7649,408800.0
2009-10-27 12:40:00,10.66,10.7,10.65,10.69,235200.0,8.7649,8.7977,8.7566,8.7895,235200.0
2009-10-27 12:45:00,10.69,10.71,10.67,10.68,260400.0,8.7895,8.806,8.7731,8.7813,260400.0
2009-10-27 12:50:00,10.69,10.7,10.6,10.6,304000.0,8.7895,8.7977,8.7155,8.7155,304000.0
2009-10-27 12:55:00,10.61,10.68,10.6,10.61,1091200.0,8.7237,8.7813,8.7155,8.7237,1091200.0
2009-10-27 13:00:00,10.6,10.65,10.58,10.62,596800.0,8.7155,8.7566,8.6991,8.732,596800.0
2009-10-27 13:05:00,10.61,10.61,10.49,10.55,1198000.0,8.7237,8.7237,8.6251,8.6744,1198000.0
2009-10-27 13:10:00,10.55,10.61,10.54,10.58,596000.0,8.6744,8.7237,8.6662,8.6991,596000.0
2009-10-27 13:15:00,10.58,10.59,10.52,10.52,357600.0,8.6991,8.7073,8.6497,8.6497,357600.0
2009-10-27 13:20:00,10.51,10.54,10.43,10.45,822400.0,8.6415,8.6662,8.5757,8.5922,822400.0
2009-10-27 13:25:00,10.45,10.46,10.4,10.42,300400.0,8.5922,8.6004,8.5511,8.5675,300400.0
2009-10-27 13:30:00,10.42,10.46,10.35,10.37,673200.0,8.5675,8.6004,8.51,8.5264,673200.0
2009-10-27 13:35:00,10.36,10.46,10.36,10.43,870800.0,8.5182,8.6004,8.5182,8.5757,870800.0
2009-10-27 13:40:00,10.43,10.52,10.43,10.49,485200.0,8.5757,8.6497,8.5757,8.6251,485200.0
2009-10-27 13:45:00,10.49,10.5,10.46,10.5,300400.0,8.6251,8.6333,8.6004,8.6333,300400.0
2009-10-27 13:50:00,10.5,10.54,10.47,10.48,392800.0,8.6333,8.6662,8.6086,8.6169,392800.0
2009-10-27 13:55:00,10.48,10.49,10.42,10.47,424400.0,8.6169,8.6251,8.5675,8.6086,424400.0
2009-10-27 14:00:00,10.47,10.48,10.38,10.38,402400.0,8.6086,8.6169,8.5346,8.5346,402400.0
2009-10-27 14:05:00,10.39,10.43,10.39,10.42,568000.0,8.5429,8.5757,8.5429,8.5675,568000.0
2009-10-27 14:10:00,10.42,10.49,10.42,10.47,458000.0,8.5675,8.6251,8.5675,8.6086,458000.0
2009-10-27 14:15:00,10.48,10.56,10.48,10.55,545600.0,8.6169,8.6826,8.6169,8.6744,545600.0
2009-10-27 14:20:00,10.55,10.55,10.52,10.53,263200.0,8.6744,8.6744,8.6497,8.658,263200.0
2009-10-27 14:25:00,10.54,10.6,10.54,10.56,408400.0,8.6662,8.7155,8.6662,8.6826,408400.0
2009-10-27 14:30:00,10.55,10.56,10.51,10.56,213600.0,8.6744,8.6826,8.6415,8.6826,213600.0
2009-10-27 14:35:00,10.55,10.57,10.49,10.5,256000.0,8.6744,8.6909,8.6251,8.6333,256000.0
2009-10-27 14:40:00,10.5,10.55,10.48,10.52,226400.0,8.6333,8.6744,8.6169,8.6497,226400.0
2009-10-27 14:45:00,10.52,10.56,10.51,10.56,167200.0,8.6497,8.6826,8.6415,8.6826,167200.0
2009-10-27 14:50:00,10.56,10.64,10.56,10.63,458400.0,8.6826,8.7484,8.6826,8.7402,458400.0
2009-10-27 14:55:00,10.64,10.67,10.6,10.6,577200.0,8.7484,8.7731,8.7155,8.7155,577200.0
2009-10-27 15:00:00,10.6,10.63,10.57,10.59,512400.0,8.7155,8.7402,8.6909,8.7073,512400.0
2009-10-27 15:05:00,10.59,10.61,10.5,10.51,649200.0,8.7073,8.7237,8.6333,8.6415,649200.0
2009-10-27 15:10:00,10.5,10.53,10.47,10.52,374400.0,8.6333,8.658,8.6086,8.6497,374400.0
2009-10-27 15:15:00,10.52,10.53,10.47,10.52,327200.0,8.6497,8.658,8.6086,8.6497,327200.0
2009-10-27 15:20:00,10.52,10.52,10.44,10.47,686000.0,8.6497,8.6497,8.584,8.6086,686000.0
2009-10-27 15:25:00,10.48,10.49,10.46,10.49,216000.0,8.6169,8.6251,8.6004,8.6251,216000.0
2009-10-27 15:30:00,10.49,10.52,10.35,10.35,694000.0,8.6251,8.6497,8.51,8.51,694000.0
2009-10-27 15:35:00,10.35,10.43,10.34,10.38,943200.0,8.51,8.5757,8.5017,8.5346,943200.0
2009-10-27 15:40:00,10.38,10.46,10.38,10.44,829600.0,8.5346,8.6004,8.5346,8.584,829600.0
2009-10-27 15:45:00,10.45,10.46,10.36,10.38,901200.0,8.5922,8.6004,8.5182,8.5346,901200.0
2009-10-27 15:50:00,10.38,10.42,10.33,10.35,1190000.0,8.5346,8.5675,8.4935,8.51,1190000.0
2009-10-27 15:55:00,10.35,10.37,10.31,10.36,1222800.0,8.51,8.5264,8.4771,8.5182,1222800.0
2009-10-28 09:30:00,10.24,10.27,10.14,10.26,1092800.0,8.4195,8.4442,8.3373,8.436,1092800.0
2009-10-28 09:35:00,10.26,10.3,10.21,10.26,1096400.0,8.436,8.4689,8.3949,8.436,1096400.0
2009-10-28 09:40:00,10.26,10.3,10.19,10.29,1408000.0,8.436,8.4689,8.3784,8.4606,1408000.0
2009-10-28 09:45:00,10.29,10.38,10.21,10.22,1402800.0,8.4606,8.5346,8.3949,8.4031,1402800.0
2009-10-28 09:50:00,10.22,10.29,10.15,10.16,1358800.0,8.4031,8.4606,8.3455,8.3537,1358800.0
2009-10-28 09:55:00,10.16,10.24,10.13,10.21,1161200.0,8.3537,8.4195,8.3291,8.3949,1161200.0
2009-10-28 10:00:00,10.2,10.2,9.99,10.06,2794400.0,8.3866,8.3866,8.214,8.2715,2794400.0
2009-10-28 10:05:00,10.05,10.1,9.99,10.1,1190800.0,8.2633,8.3044,8.214,8.3044,1190800.0
2009-10-28 10:10:00,10.11,10.21,10.11,10.15,921600.0,8.3126,8.3949,8.3126,8.3455,921600.0
2009-10-28 10:15:00,10.15,10.16,10.08,10.12,555600.0,8.3455,8.3537,8.288,8.3209,555600.0
2009-10-28 10:20:00,10.12,10.14,10.04,10.1,460400.0,8.3209,8.3373,8.2551,8.3044,460400.0
2009-10-28 10:25:00,10.11,10.11,10.01,10.02,827200.0,8.3126,8.3126,8.2304,8.2386,827200.0
2009-10-28 10:30:00,10.02,10.08,9.99,10.07,1214000.0,8.2386,8.288,8.214,8.2797,1214000.0
2009-10-28 10:35:00,10.07,10.07,9.96,9.99,750000.0,8.2797,8.2797,8.1893,8.214,750000.0
2009-10-28 10:40:00,9.99,10.0,9.95,9.99,870000.0,8.214,8.2222,8.1811,8.214,870000.0
2009-10-28 10:45:00,9.99,10.01,9.85,9.88,1584000.0,8.214,8.2304,8.0989,8.1235,1584000.0
2009-10-28 10:50:00,9.87,9.88,9.68,9.72,2505200.0,8.1153,8.1235,7.9591,7.992,2505200.0
2009-10-28 10:55:00,9.72,9.83,9.71,9.81,1033200.0,7.992,8.0824,7.9837,8.066,1033200.0
2009-10-28 11:00:00,9.8,9.81,9.72,9.76,799600.0,8.0577,8.066,7.992,8.0249,799600.0
2009-10-28 11:05:00,9.76,9.81,9.75,9.8,578000.0,8.0249,8.066,8.0166,8.0577,578000.0
2009-10-28 11:10:00,9.8,9.81,9.76,9.78,633200.0,8.0577,8.066,8.0249,8.0413,633200.0
2009-10-28 11:15:00,9.78,9.88,9.78,9.88,685200.0,8.0413,8.1235,8.0413,8.1235,685200.0
2009-10-28 11:20:00,9.88,9.88,9.81,9.83,619200.0,8.1235,8.1235,8.066,8.0824,619200.0
2009-10-28 11:25:00,9.84,9.91,9.83,9.89,548800.0,8.0906,8.1482,8.0824,8.1317,548800.0
2009-10-28 11:30:00,9.89,9.91,9.87,9.88,495600.0,8.1317,8.1482,8.1153,8.1235,495600.0
2009-10-28 11:35:00,9.87,9.87,9.83,9.87,428400.0,8.1153,8.1153,8.0824,8.1153,428400.0
2009-10-28 11:40:00,9.87,9.87,9.78,9.82,620800.0,8.1153,8.1153,8.0413,8.0742,620800.0
2009-10-28 11:45:00,9.82,9.88,9.8,9.83,554000.0,8.0742,8.1235,8.0577,8.0824,554000.0
2009-10-28 11:50:00,9.82,9.82,9.78,9.81,281200.0,8.0742,8.0742,8.0413,8.066,281200.0
2009-10-28 11:55:00,9.82,9.83,9.76,9.81,394800.0,8.0742,8.0824,8.0249,8.066,394800.0
2009-10-28 12:00:00,9.81,9.87,9.8,9.86,234800.0,8.066,8.1153,8.0577,8.1071,234800.0
2009-10-28 12:05:00,9.86,9.87,9.81,9.82,237600.0,8.1071,8.1153,8.066,8.0742,237600.0
2009-10-28 12:10:00,9.83,9.85,9.8,9.84,286800.0,8.0824,8.0989,8.0577,8.0906,286800.0
2009-10-28 12:15:00,9.83,9.83,9.78,9.79,361200.0,8.0824,8.0824,8.0413,8.0495,361200.0
2009-10-28 12:20:00,9.79,9.79,9.69,9.69,1291600.0,8.0495,8.0495,7.9673,7.9673,1291600.0
2009-10-28 12:25:00,9.7,9.78,9.68,9.75,1051200.0,7.9755,8.0413,7.9591,8.0166,1051200.0
2009-10-28 12:30:00,9.75,9.77,9.72,9.73,575200.0,8.0166,8.0331,7.992,8.0002,575200.0
2009-10-28 12:35:00,9.73,9.73,9.63,9.65,1302400.0,8.0002,8.0002,7.918,7.9344,1302400.0
2009-10-28 12:40:00,9.65,9.67,9.59,9.66,1122800.0,7.9344,7.9509,7.8851,7.9426,1122800.0
2009-10-28 12:45:00,9.67,9.67,9.64,9.64,341600.0,7.9509,7.9509,7.9262,7.9262,341600.0
2009-10-28 12:50:00,9.64,9.64,9.53,9.56,1296400.0,7.9262,7.9262,7.8357,7.8604,1296400.0
2009-10-28 12:55:00,9.56,9.6,9.55,9.58,720400.0,7.8604,7.8933,7.8522,7.8769,720400.0
2009-10-28 13:00:00,9.58,9.66,9.55,9.65,588400.0,7.8769,7.9426,7.8522,7.9344,588400.0
2009-10-28 13:05:00,9.65,9.71,9.65,9.68,707200.0,7.9344,7.9837,7.9344,7.9591,707200.0
2009-10-28 13:10:00,9.68,9.75,9.67,9.75,752800.0,7.9591,8.0166,7.9509,8.0166,752800.0
2009-10-28 13:15:00,9.75,9.82,9.73,9.74,1128000.0,8.0166,8.0742,8.0002,8.0084,1128000.0
2009-10-28 13:20:00,9.74,9.76,9.69,9.76,291600.0,8.0084,8.0249,7.9673,8.0249,291600.0
2009-10-28 13:25:00,9.76,9.78,9.63,9.68,533200.0,8.0249,8.0413,7.918,7.9591,533200.0
2009-10-28 13:30:00,9.68,9.73,9.67,9.68,306800.0,7.9591,8.0002,7.9509,7.9591,306800.0
2009-10-28 13:35:00,9.68,9.71,9.63,9.64,330000.0,7.9591,7.9837,7.918,7.9262,330000.0
2009-10-28 13:40:00,9.64,9.73,9.64,9.67,525200.0,7.9262,8.0002,7.9262,7.9509,525200.0
2009-10-28 13:45:00,9.67,9.75,9.67,9.69,362800.0,7.9509,8.0166,7.9509,7.9673,362800.0
2009-10-28 13:50:00,9.69,9.69,9.63,9.69,463600.0,7.9673,7.9673,7.918,7.9673,463600.0
2009-10-28 13:55:00,9.69,9.69,9.63,9.64,176400.0,7.9673,7.9673,7.918,7.9262,176400.0
2009-10-28 14:00:00,9.64,9.66,9.59,9.66,367200.0,7.9262,7.9426,7.8851,7.9426,367200.0
2009-10-28 14:05:00,9.65,9.66,9.63,9.64,139600.0,7.9344,7.9426,7.918,7.9262,139600.0
2009-10-28 14:10:00,9.64,9.67,9.6,9.62,402400.0,7.9262,7.9509,7.8933,7.9097,402400.0
2009-10-28 14:15:00,9.62,9.65,9.54,9.54,664800.0,7.9097,7.9344,7.844,7.844,664800.0
2009-10-28 14:20:00,9.55,9.57,9.47,9.56,1050000.0,7.8522,7.8686,7.7864,7.8604,1050000.0
2009-10-28 14:25:00,9.56,9.58,9.51,9.51,571600.0,7.8604,7.8769,7.8193,7.8193,571600.0
2009-10-28 14:30:00,9.51,9.52,9.47,9.47,585600.0,7.8193,7.8275,7.7864,7.7864,585600.0
2009-10-28 14:35:00,9.47,9.51,9.4,9.4,912400.0,7.7864,7.8193,7.7289,7.7289,912400.0
2009-10-28 14:40:00,9.4,9.49,9.4,9.46,1057600.0,7.7289,7.8029,7.7289,7.7782,1057600.0
2009-10-28 14:45:00,9.45,9.47,9.39,9.47,833600.0,7.77,7.7864,7.7206,7.7864,833600.0
2009-10-28 14:50:00,9.47,9.52,9.45,9.47,711600.0,7.7864,7.8275,7.77,7.7864,711600.0
2009-10-28 14:55:00,9.47,9.48,9.4,9.4,975200.0,7.7864,7.7946,7.7289,7.7289,975200.0
2009-10-28 15:00:00,9.4,9.45,9.37,9.44,1064400.0,7.7289,7.77,7.7042,7.7617,1064400.0
2009-10-28 15:05:00,9.44,9.48,9.43,9.44,721200.0,7.7617,7.7946,7.7535,7.7617,721200.0
2009-10-28 15:10:00,9.44,9.45,9.34,9.34,975600.0,7.7617,7.77,7.6795,7.6795,975600.0
2009-10-28 15:15:00,9.35,9.42,9.32,9.39,981600.0,7.6878,7.7453,7.6631,7.7206,981600.0
2009-10-28 15:20:00,9.4,9.41,9.34,9.35,678400.0,7.7289,7.7371,7.6795,7.6878,678400.0
2009-10-28 15:25:00,9.35,9.36,9.3,9.34,1256000.0,7.6878,7.696,7.6466,7.6795,1256000.0
2009-10-28 15:30:00,9.34,9.37,9.3,9.3,818800.0,7.6795,7.7042,7.6466,7.6466,818800.0
2009-10-28 15:35:00,9.3,9.3,9.22,9.23,1279600.0,7.6466,7.6466,7.5809,7.5891,1279600.0
2009-10-28 15:40:00,9.23,9.32,9.22,9.31,1400400.0,7.5891,7.6631,7.5809,7.6549,1400400.0
2009-10-28 15:45:00,9.31,9.37,9.3,9.37,1124800.0,7.6549,7.7042,7.6466,7.7042,1124800.0
2009-10-28 15:50:00,9.36,9.37,9.24,9.26,2452400.0,7.696,7.7042,7.5973,7.6138,2452400.0
2009-10-28 15:55:00,9.26,9.31,9.25,9.3,2870800.0,7.6138,7.6549,7.6055,7.6466,2870800.0
2009-10-29 09:30:00,9.58,9.65,9.53,9.56,2600800.0,7.8769,7.9344,7.8357,7.8604,2600800.0
2009-10-29 09:35:00,9.56,9.71,9.53,9.64,2193200.0,7.8604,7.9837,7.8357,7.9262,2193200.0
2009-10-29 09:40:00,9.64,9.65,9.56,9.56,1981200.0,7.9262,7.9344,7.8604,7.8604,1981200.0
2009-10-29 09:45:00,9.56,9.59,9.51,9.58,2347600.0,7.8604,7.8851,7.8193,7.8769,2347600.0
2009-10-29 09:50:00,9.58,9.63,9.48,9.54,1110000.0,7.8769,7.918,7.7946,7.844,1110000.0
2009-10-29 09:55:00,9.53,9.66,9.53,9.65,2308400.0,7.8357,7.9426,7.8357,7.9344,2308400.0
2009-10-29 10:00:00,9.65,9.76,9.62,9.73,1265200.0,7.9344,8.0249,7.9097,8.0002,1265200.0
2009-10-29 10:05:00,9.74,9.79,9.7,9.71,1243600.0,8.0084,8.0495,7.9755,7.9837,1243600.0
2009-10-29 10:10:00,9.7,9.71,9.65,9.69,1088000.0,7.9755,7.9837,7.9344,7.9673,1088000.0
2009-10-29 10:15:00,9.7,9.76,9.69,9.75,802400.0,7.9755,8.0249,7.9673,8.0166,802400.0
2009-10-29 10:20:00,9.75,9.84,9.71,9.74,1460000.0,8.0166,8.0906,7.9837,8.0084,1460000.0
2009-10-29 10:25:00,9.74,9.79,9.73,9.74,475600.0,8.0084,8.0495,8.0002,8.0084,475600.0
2009-10-29 10:30:00,9.73,9.75,9.69,9.69,654000.0,8.0002,8.0166,7.9673,7.9673,654000.0
2009-10-29 10:35:00,9.69,9.77,9.66,9.74,790400.0,7.9673,8.0331,7.9426,8.0084,790400.0
2009-10-29 10:40:00,9.74,9.74,9.67,9.71,363600.0,8.0084,8.0084,7.9509,7.9837,363600.0
2009-10-29 10:45:00,9.71,9.76,9.7,9.76,342000.0,7.9837,8.0249,7.9755,8.0249,342000.0
2009-10-29 10:50:00,9.76,9.79,9.74,9.77,795600.0,8.0249,8.0495,8.0084,8.0331,795600.0
2009-10-29 10:55:00,9.77,9.79,9.76,9.79,426800.0,8.0331,8.0495,8.0249,8.0495,426800.0
2009-10-29 11:00:00,9.79,9.87,9.79,9.83,598400.0,8.0495,8.1153,8.0495,8.0824,598400.0
2009-10-29 11:05:00,9.83,9.87,9.81,9.81,456800.0,8.0824,8.1153,8.066,8.066,456800.0
2009-10-29 11:10:00,9.81,9.9,9.8,9.84,540400.0,8.066,8.14,8.0577,8.0906,540400.0
2009-10-29 11:15:00,9.84,9.85,9.79,9.81,811600.0,8.0906,8.0989,8.0495,8.066,811600.0
2009-10-29 11:20:00,9.81,9.85,9.81,9.84,253600.0,8.066,8.0989,8.066,8.0906,253600.0
2009-10-29 11:25:00,9.84,9.85,9.81,9.84,387200.0,8.0906,8.0989,8.066,8.0906,387200.0
2009-10-29 11:30:00,9.84,9.89,9.84,9.87,382400.0,8.0906,8.1317,8.0906,8.1153,382400.0
2009-10-29 11:35:00,9.87,9.89,9.84,9.85,313200.0,8.1153,8.1317,8.0906,8.0989,313200.0
2009-10-29 11:40:00,9.86,9.87,9.79,9.83,490400.0,8.1071,8.1153,8.0495,8.0824,490400.0
2009-10-29 11:45:00,9.83,9.84,9.81,9.84,260800.0,8.0824,8.0906,8.066,8.0906,260800.0
2009-10-29 11:50:00,9.83,9.84,9.81,9.82,132000.0,8.0824,8.0906,8.066,8.0742,132000.0
2009-10-29 11:55:00,9.81,9.82,9.78,9.82,385200.0,8.066,8.0742,8.0413,8.0742,385200.0
2009-10-29 12:00:00,9.82,9.84,9.79,9.82,300400.0,8.0742,8.0906,8.0495,8.0742,300400.0
2009-10-29 12:05:00,9.82,9.86,9.82,9.85,668400.0,8.0742,8.1071,8.0742,8.0989,668400.0
2009-10-29 12:10:00,9.86,9.86,9.82,9.85,152000.0,8.1071,8.1071,8.0742,8.0989,152000.0
2009-10-29 12:15:00,9.84,9.86,9.83,9.84,258800.0,8.0906,8.1071,8.0824,8.0906,258800.0
2009-10-29 12:20:00,9.84,9.86,9.83,9.85,163200.0,8.0906,8.1071,8.0824,8.0989,163200.0
2009-10-29 12:25:00,9.86,9.9,9.85,9.87,602800.0,8.1071,8.14,8.0989,8.1153,602800.0
2009-10-29 12:30:00,9.87,9.87,9.85,9.86,274400.0,8.1153,8.1153,8.0989,8.1071,274400.0
2009-10-29 12:35:00,9.87,9.92,9.86,9.88,423200.0,8.1153,8.1564,8.1071,8.1235,423200.0
2009-10-29 12:40:00,9.88,9.91,9.88,9.9,149600.0,8.1235,8.1482,8.1235,8.14,149600.0
2009-10-29 12:45:00,9.9,9.91,9.88,9.9,220000.0,8.14,8.1482,8.1235,8.14,220000.0
2009-10-29 12:50:00,9.89,9.9,9.88,9.9,224000.0,8.1317,8.14,8.1235,8.14,224000.0
2009-10-29 12:55:00,9.9,9.9,9.88,9.88,90800.0,8.14,8.14,8.1235,8.1235,90800.0
2009-10-29 13:00:00,9.88,9.88,9.81,9.82,625200.0,8.1235,8.1235,8.066,8.0742,625200.0
2009-10-29 13:05:00,9.82,9.84,9.82,9.83,313200.0,8.0742,8.0906,8.0742,8.0824,313200.0
2009-10-29 13:10:00,9.83,9.83,9.8,9.8,245200.0,8.0824,8.0824,8.0577,8.0577,245200.0
2009-10-29 13:15:00,9.8,9.82,9.77,9.82,411200.0,8.0577,8.0742,8.0331,8.0742,411200.0
2009-10-29 13:20:00,9.81,9.85,9.81,9.83,176800.0,8.066,8.0989,8.066,8.0824,176800.0
2009-10-29 13:25:00,9.83,9.83,9.79,9.81,210000.0,8.0824,8.0824,8.0495,8.066,210000.0
2009-10-29 13:30:00,9.81,9.84,9.81,9.82,176000.0,8.066,8.0906,8.066,8.0742,176000.0
2009-10-29 13:35:00,9.82,9.87,9.82,9.86,214400.0,8.0742,8.1153,8.0742,8.1071,214400.0
2009-10-29 13:40:00,9.86,9.91,9.85,9.86,614000.0,8.1071,8.1482,8.0989,8.1071,614000.0
2009-10-29 13:45:00,9.86,9.89,9.84,9.86,204400.0,8.1071,8.1317,8.0906,8.1071,204400.0
2009-10-29 13:50:00,9.86,9.89,9.85,9.88,229600.0,8.1071,8.1317,8.0989,8.1235,229600.0
2009-10-29 13:55:00,9.88,9.88,9.83,9.84,417600.0,8.1235,8.1235,8.0824,8.0906,417600.0
2009-10-29 14:00:00,9.84,9.85,9.82,9.82,78000.0,8.0906,8.0989,8.0742,8.0742,78000.0
2009-10-29 14:05:00,9.83,9.84,9.8,9.8,186000.0,8.0824,8.0906,8.0577,8.0577,186000.0
2009-10-29 14:10:00,9.8,9.83,9.8,9.82,177600.0,8.0577,8.0824,8.0577,8.0742,177600.0
2009-10-29 14:15:00,9.82,9.86,9.8,9.8,199600.0,8.0742,8.1071,8.0577,8.0577,199600.0
2009-10-29 14:20:00,9.8,9.81,9.78,9.79,197200.0,8.0577,8.066,8.0413,8.0495,197200.0
2009-10-29 14:25:00,9.79,9.83,9.78,9.82,319600.0,8.0495,8.0824,8.0413,8.0742,319600.0
2009-10-29 14:30:00,9.82,9.87,9.81,9.87,324000.0,8.0742,8.1153,8.066,8.1153,324000.0
2009-10-29 14:35:00,9.87,9.88,9.85,9.87,361200.0,8.1153,8.1235,8.0989,8.1153,361200.0
2009-10-29 14:40:00,9.87,9.93,9.87,9.9,792400.0,8.1153,8.1646,8.1153,8.14,792400.0
2009-10-29 14:45:00,9.9,9.9,9.88,9.88,106800.0,8.14,8.14,8.1235,8.1235,106800.0
2009-10-29 14:50:00,9.88,9.93,9.88,9.89,195200.0,8.1235,8.1646,8.1235,8.1317,195200.0
2009-10-29 14:55:00,9.89,9.91,9.88,9.91,137200.0,8.1317,8.1482,8.1235,8.1482,137200.0
2009-10-29 15:00:00,9.91,9.94,9.9,9.94,241600.0,8.1482,8.1729,8.14,8.1729,241600.0
2009-10-29 15:05:00,9.94,10.0,9.94,9.97,791600.0,8.1729,8.2222,8.1729,8.1975,791600.0
2009-10-29 15:10:00,9.97,10.01,9.96,9.99,390800.0,8.1975,8.2304,8.1893,8.214,390800.0
2009-10-29 15:15:00,9.99,9.99,9.93,9.94,274000.0,8.214,8.214,8.1646,8.1729,274000.0
2009-10-29 15:20:00,9.94,9.98,9.92,9.92,277600.0,8.1729,8.2057,8.1564,8.1564,277600.0
2009-10-29 15:25:00,9.93,9.97,9.92,9.94,182800.0,8.1646,8.1975,8.1564,8.1729,182800.0
2009-10-29 15:30:00,9.93,9.94,9.9,9.9,275600.0,8.1646,8.1729,8.14,8.14,275600.0
2009-10-29 15:35:00,9.91,9.91,9.88,9.9,352400.0,8.1482,8.1482,8.1235,8.14,352400.0
2009-10-29 15:40:00,9.9,9.9,9.81,9.82,380000.0,8.14,8.14,8.066,8.0742,380000.0
2009-10-29 15:45:00,9.81,9.85,9.77,9.83,668800.0,8.066,8.0989,8.0331,8.0824,668800.0
2009-10-29 15:50:00,9.83,9.88,9.79,9.88,1063600.0,8.0824,8.1235,8.0495,8.1235,1063600.0
2009-10-29 15:55:00,9.88,9.91,9.86,9.86,842400.0,8.1235,8.1482,8.1071,8.1071,842400.0
2009-10-30 09:30:00,9.71,9.72,9.56,9.59,2815600.0,7.9837,7.992,7.8604,7.8851,2815600.0
2009-10-30 09:35:00,9.6,9.66,9.57,9.63,930400.0,7.8933,7.9426,7.8686,7.918,930400.0
2009-10-30 09:40:00,9.63,9.74,9.47,9.66,3334800.0,7.918,8.0084,7.7864,7.9426,3334800.0
2009-10-30 09:45:00,9.67,9.71,9.5,9.55,1910800.0,7.9509,7.9837,7.8111,7.8522,1910800.0
2009-10-30 09:50:00,9.55,9.56,9.43,9.51,1324400.0,7.8522,7.8604,7.7535,7.8193,1324400.0
2009-10-30 09:55:00,9.5,9.55,9.44,9.47,654400.0,7.8111,7.8522,7.7617,7.7864,654400.0
2009-10-30 10:00:00,9.48,9.62,9.45,9.54,1651200.0,7.7946,7.9097,7.77,7.844,1651200.0
2009-10-30 10:05:00,9.53,9.6,9.52,9.55,730800.0,7.8357,7.8933,7.8275,7.8522,730800.0
2009-10-30 10:10:00,9.55,9.57,9.49,9.54,688800.0,7.8522,7.8686,7.8029,7.844,688800.0
2009-10-30 10:15:00,9.54,9.55,9.44,9.47,769200.0,7.844,7.8522,7.7617,7.7864,769200.0
2009-10-30 10:20:00,9.47,9.5,9.42,9.46,756800.0,7.7864,7.8111,7.7453,7.7782,756800.0
2009-10-30 10:25:00,9.46,9.49,9.43,9.47,770800.0,7.7782,7.8029,7.7535,7.7864,770800.0
2009-10-30 10:30:00,9.47,9.47,9.42,9.46,768400.0,7.7864,7.7864,7.7453,7.7782,768400.0
2009-10-30 10:35:00,9.46,9.46,9.38,9.45,1102000.0,7.7782,7.7782,7.7124,7.77,1102000.0
2009-10-30 10:40:00,9.45,9.47,9.41,9.46,474800.0,7.77,7.7864,7.7371,7.7782,474800.0
2009-10-30 10:45:00,9.46,9.51,9.45,9.49,735200.0,7.7782,7.8193,7.77,7.8029,735200.0
2009-10-30 10:50:00,9.5,9.52,9.47,9.51,370800.0,7.8111,7.8275,7.7864,7.8193,370800.0
2009-10-30 10:55:00,9.51,9.6,9.49,9.56,673600.0,7.8193,7.8933,7.8029,7.8604,673600.0
2009-10-30 11:00:00,9.56,9.59,9.54,9.57,434400.0,7.8604,7.8851,7.844,7.8686,434400.0
2009-10-30 11:05:00,9.57,9.58,9.48,9.49,868000.0,7.8686,7.8769,7.7946,7.8029,868000.0
2009-10-30 11:10:00,9.5,9.53,9.48,9.49,430000.0,7.8111,7.8357,7.7946,7.8029,430000.0
2009-10-30 11:15:00,9.49,9.51,9.45,9.45,602000.0,7.8029,7.8193,7.77,7.77,602000.0
2009-10-30 11:20:00,9.45,9.49,9.43,9.43,508000.0,7.77,7.8029,7.7535,7.7535,508000.0
2009-10-30 11:25:00,9.43,9.47,9.43,9.44,364000.0,7.7535,7.7864,7.7535,7.7617,364000.0
2009-10-30 11:30:00,9.44,9.49,9.43,9.46,510400.0,7.7617,7.8029,7.7535,7.7782,510400.0
2009-10-30 11:35:00,9.47,9.47,9.34,9.38,1553600.0,7.7864,7.7864,7.6795,7.7124,1553600.0
2009-10-30 11:40:00,9.38,9.4,9.35,9.38,652400.0,7.7124,7.7289,7.6878,7.7124,652400.0
2009-10-30 11:45:00,9.37,9.37,9.3,9.32,1061200.0,7.7042,7.7042,7.6466,7.6631,1061200.0
2009-10-30 11:50:00,9.33,9.34,9.21,9.25,1743200.0,7.6713,7.6795,7.5726,7.6055,1743200.0
2009-10-30 11:55:00,9.25,9.29,9.17,9.29,943200.0,7.6055,7.6384,7.5398,7.6384,943200.0
2009-10-30 12:00:00,9.29,9.31,9.26,9.3,522000.0,7.6384,7.6549,7.6138,7.6466,522000.0
2009-10-30 12:05:00,9.3,9.38,9.26,9.38,755600.0,7.6466,7.7124,7.6138,7.7124,755600.0
2009-10-30 12:10:00,9.38,9.4,9.3,9.31,785600.0,7.7124,7.7289,7.6466,7.6549,785600.0
2009-10-30 12:15:00,9.3,9.31,9.26,9.28,420800.0,7.6466,7.6549,7.6138,7.6302,420800.0
2009-10-30 12:20:00,9.28,9.31,9.26,9.27,356800.0,7.6302,7.6549,7.6138,7.622,356800.0
2009-10-30 12:25:00,9.28,9.28,9.11,9.14,1810800.0,7.6302,7.6302,7.4904,7.5151,1810800.0
2009-10-30 12:30:00,9.14,9.22,9.13,9.2,1061600.0,7.5151,7.5809,7.5069,7.5644,1061600.0
2009-10-30 12:35:00,9.19,9.25,9.19,9.23,622000.0,7.5562,7.6055,7.5562,7.5891,622000.0
2009-10-30 12:40:00,9.23,9.24,9.16,9.16,235200.0,7.5891,7.5973,7.5315,7.5315,235200.0
2009-10-30 12:45:00,9.16,9.18,8.93,9.02,1743600.0,7.5315,7.548,7.3424,7.4164,1743600.0
2009-10-30 12:50:00,9.03,9.11,9.01,9.09,1298000.0,7.4246,7.4904,7.4082,7.474,1298000.0
2009-10-30 12:55:00,9.08,9.12,9.0,9.01,934800.0,7.4658,7.4986,7.4,7.4082,934800.0
2009-10-30 13:00:00,9.0,9.08,8.99,9.08,592800.0,7.4,7.4658,7.3918,7.4658,592800.0
2009-10-30 13:05:00,9.08,9.1,9.04,9.04,635200.0,7.4658,7.4822,7.4329,7.4329,635200.0
2009-10-30 13:10:00,9.04,9.15,9.03,9.06,675600.0,7.4329,7.5233,7.4246,7.4493,675600.0
2009-10-30 13:15:00,9.06,9.1,9.06,9.08,572800.0,7.4493,7.4822,7.4493,7.4658,572800.0
2009-10-30 13:20:00,9.08,9.08,8.93,8.99,721600.0,7.4658,7.4658,7.3424,7.3918,721600.0
2009-10-30 13:25:00,8.99,9.0,8.95,8.97,295600.0,7.3918,7.4,7.3589,7.3753,295600.0
2009-10-30 13:30:00,8.99,9.0,8.86,8.87,893200.0,7.3918,7.4,7.2849,7.2931,893200.0
2009-10-30 13:35:00,8.87,8.94,8.86,8.92,895200.0,7.2931,7.3506,7.2849,7.3342,895200.0
2009-10-30 13:40:00,8.93,9.0,8.92,8.98,425200.0,7.3424,7.4,7.3342,7.3835,425200.0
2009-10-30 13:45:00,8.99,9.05,8.96,9.03,298000.0,7.3918,7.4411,7.3671,7.4246,298000.0
2009-10-30 13:50:00,9.03,9.03,8.97,8.97,184800.0,7.4246,7.4246,7.3753,7.3753,184800.0
2009-10-30 13:55:00,8.97,9.02,8.97,8.97,238800.0,7.3753,7.4164,7.3753,7.3753,238800.0
2009-10-30 14:00:00,8.97,9.05,8.97,9.05,361600.0,7.3753,7.4411,7.3753,7.4411,361600.0
2009-10-30 14:05:00,9.05,9.16,9.03,9.09,924000.0,7.4411,7.5315,7.4246,7.474,924000.0
2009-10-30 14:10:00,9.09,9.15,9.08,9.12,316800.0,7.474,7.5233,7.4658,7.4986,316800.0
2009-10-30 14:15:00,9.13,9.13,9.04,9.12,706800.0,7.5069,7.5069,7.4329,7.4986,706800.0
2009-10-30 14:20:00,9.11,9.11,9.05,9.05,539200.0,7.4904,7.4904,7.4411,7.4411,539200.0
2009-10-30 14:25:00,9.05,9.1,9.05,9.1,662000.0,7.4411,7.4822,7.4411,7.4822,662000.0
2009-10-30 14:30:00,9.1,9.1,9.04,9.05,385200.0,7.4822,7.4822,7.4329,7.4411,385200.0
2009-10-30 14:35:00,9.05,9.07,8.98,9.04,590000.0,7.4411,7.4575,7.3835,7.4329,590000.0
2009-10-30 14:40:00,9.04,9.05,8.99,9.01,381200.0,7.4329,7.4411,7.3918,7.4082,381200.0
2009-10-30 14:45:00,9.0,9.08,8.98,9.03,1039200.0,7.4,7.4658,7.3835,7.4246,1039200.0
2009-10-30 14:50:00,9.03,9.09,9.01,9.05,397600.0,7.4246,7.474,7.4082,7.4411,397600.0
2009-10-30 14:55:00,9.06,9.11,9.04,9.07,558000.0,7.4493,7.4904,7.4329,7.4575,558000.0
2009-10-30 15:00:00,9.06,9.06,8.98,9.01,791200.0,7.4493,7.4493,7.3835,7.4082,791200.0
2009-10-30 15:05:00,9.01,9.02,8.93,8.94,1336400.0,7.4082,7.4164,7.3424,7.3506,1336400.0
2009-10-30 15:10:00,8.94,9.08,8.93,9.03,988800.0,7.3506,7.4658,7.3424,7.4246,988800.0
2009-10-30 15:15:00,9.03,9.05,8.97,8.97,883600.0,7.4246,7.4411,7.3753,7.3753,883600.0
2009-10-30 15:20:00,8.97,9.08,8.96,9.02,1260000.0,7.3753,7.4658,7.3671,7.4164,1260000.0
2009-10-30 15:25:00,9.02,9.08,8.96,9.06,1229200.0,7.4164,7.4658,7.3671,7.4493,1229200.0
2009-10-30 15:30:00,9.05,9.19,9.05,9.15,2080800.0,7.4411,7.5562,7.4411,7.5233,2080800.0
2009-10-30 15:35:00,9.15,9.18,9.06,9.1,2059200.0,7.5233,7.548,7.4493,7.4822,2059200.0
2009-10-30 15:40:00,9.1,9.22,9.1,9.2,1833600.0,7.4822,7.5809,7.4822,7.5644,1833600.0
2009-10-30 15:45:00,9.19,9.23,9.13,9.2,1383600.0,7.5562,7.5891,7.5069,7.5644,1383600.0
2009-10-30 15:50:00,9.2,9.21,9.07,9.09,1739200.0,7.5644,7.5726,7.4575,7.474,1739200.0
2009-10-30 15:55:00,9.09,9.12,9.02,9.03,1452800.0,7.474,7.4986,7.4164,7.4246,1452800.0
2009-11-02 09:30:00,9.18,9.29,9.15,9.16,1774400.0,7.548,7.6384,7.5233,7.5315,1774400.0
2009-11-02 09:35:00,9.16,9.19,9.04,9.04,1516000.0,7.5315,7.5562,7.4329,7.4329,1516000.0
2009-11-02 09:40:00,9.04,9.09,8.97,8.98,1920000.0,7.4329,7.474,7.3753,7.3835,1920000.0
2009-11-02 09:45:00,8.99,8.99,8.87,8.88,1328400.0,7.3918,7.3918,7.2931,7.3013,1328400.0
2009-11-02 09:50:00,8.88,9.05,8.88,9.01,1296400.0,7.3013,7.4411,7.3013,7.4082,1296400.0
2009-11-02 09:55:00,9.01,9.04,8.9,8.97,1479600.0,7.4082,7.4329,7.3178,7.3753,1479600.0
2009-11-02 10:00:00,9.02,9.34,9.02,9.33,2250800.0,7.4164,7.6795,7.4164,7.6713,2250800.0
2009-11-02 10:05:00,9.34,9.41,9.22,9.23,1845200.0,7.6795,7.7371,7.5809,7.5891,1845200.0
2009-11-02 10:10:00,9.23,9.26,9.14,9.18,1076000.0,7.5891,7.6138,7.5151,7.548,1076000.0
2009-11-02 10:15:00,9.18,9.3,9.16,9.29,1068800.0,7.548,7.6466,7.5315,7.6384,1068800.0
2009-11-02 10:20:00,9.29,9.33,9.2,9.22,1172000.0,7.6384,7.6713,7.5644,7.5809,1172000.0
2009-11-02 10:25:00,9.22,9.35,9.21,9.31,1099200.0,7.5809,7.6878,7.5726,7.6549,1099200.0
2009-11-02 10:30:00,9.31,9.4,9.3,9.33,782800.0,7.6549,7.7289,7.6466,7.6713,782800.0
2009-11-02 10:35:00,9.33,9.41,9.28,9.4,718800.0,7.6713,7.7371,7.6302,7.7289,718800.0
2009-11-02 10:40:00,9.4,9.41,9.25,9.26,727200.0,7.7289,7.7371,7.6055,7.6138,727200.0
2009-11-02 10:45:00,9.26,9.28,9.18,9.26,1001200.0,7.6138,7.6302,7.548,7.6138,1001200.0
2009-11-02 10:50:00,9.26,9.28,9.17,9.21,512000.0,7.6138,7.6302,7.5398,7.5726,512000.0
2009-11-02 10:55:00,9.2,9.27,9.12,9.14,883200.0,7.5644,7.622,7.4986,7.5151,883200.0
2009-11-02 11:00:00,9.13,9.17,9.09,9.16,916000.0,7.5069,7.5398,7.474,7.5315,916000.0
2009-11-02 11:05:00,9.15,9.2,9.11,9.19,950000.0,7.5233,7.5644,7.4904,7.5562,950000.0
2009-11-02 11:10:00,9.2,9.25,9.14,9.23,901200.0,7.5644,7.6055,7.5151,7.5891,901200.0
2009-11-02 11:15:00,9.24,9.26,9.21,9.22,352400.0,7.5973,7.6138,7.5726,7.5809,352400.0
2009-11-02 11:20:00,9.23,9.28,9.22,9.27,545600.0,7.5891,7.6302,7.5809,7.622,545600.0
2009-11-02 11:25:00,9.25,9.25,9.15,9.21,1013600.0,7.6055,7.6055,7.5233,7.5726,1013600.0
2009-11-02 11:30:00,9.21,9.24,9.18,9.23,420000.0,7.5726,7.5973,7.548,7.5891,420000.0
2009-11-02 11:35:00,9.24,9.24,9.17,9.18,704400.0,7.5973,7.5973,7.5398,7.548,704400.0
2009-11-02 11:40:00,9.18,9.22,9.17,9.22,257200.0,7.548,7.5809,7.5398,7.5809,257200.0
2009-11-02 11:45:00,9.21,9.24,9.19,9.23,336000.0,7.5726,7.5973,7.5562,7.5891,336000.0
2009-11-02 11:50:00,9.22,9.22,9.15,9.19,278400.0,7.5809,7.5809,7.5233,7.5562,278400.0
2009-11-02 11:55:00,9.18,9.25,9.18,9.19,402000.0,7.548,7.6055,7.548,7.5562,402000.0
2009-11-02 12:00:00,9.19,9.2,9.14,9.14,384000.0,7.5562,7.5644,7.5151,7.5151,384000.0
2009-11-02 12:05:00,9.14,9.16,9.12,9.13,318000.0,7.5151,7.5315,7.4986,7.5069,318000.0
2009-11-02 12:10:00,9.13,9.15,9.12,9.12,389200.0,7.5069,7.5233,7.4986,7.4986,389200.0
2009-11-02 12:15:00,9.11,9.13,9.04,9.1,871200.0,7.4904,7.5069,7.4329,7.4822,871200.0
2009-11-02 12:20:00,9.1,9.11,9.07,9.1,418400.0,7.4822,7.4904,7.4575,7.4822,418400.0
2009-11-02 12:25:00,9.1,9.12,9.06,9.06,371600.0,7.4822,7.4986,7.4493,7.4493,371600.0
2009-11-02 12:30:00,9.06,9.09,8.96,8.99,828800.0,7.4493,7.474,7.3671,7.3918,828800.0
2009-11-02 12:35:00,8.98,9.02,8.97,8.99,434800.0,7.3835,7.4164,7.3753,7.3918,434800.0
2009-11-02 12:40:00,8.99,8.99,8.87,8.87,964000.0,7.3918,7.3918,7.2931,7.2931,964000.0
2009-11-02 12:45:00,8.88,8.91,8.85,8.88,600800.0,7.3013,7.326,7.2766,7.3013,600800.0
2009-11-02 12:50:00,8.88,8.89,8.65,8.76,1884000.0,7.3013,7.3095,7.1122,7.2026,1884000.0
2009-11-02 12:55:00,8.75,8.82,8.66,8.67,1237200.0,7.1944,7.252,7.1204,7.1286,1237200.0
2009-11-02 13:00:00,8.67,8.79,8.62,8.78,1336000.0,7.1286,7.2273,7.0875,7.2191,1336000.0
2009-11-02 13:05:00,8.78,8.84,8.76,8.83,550400.0,7.2191,7.2684,7.2026,7.2602,550400.0
2009-11-02 13:10:00,8.84,8.86,8.78,8.79,571600.0,7.2684,7.2849,7.2191,7.2273,571600.0
2009-11-02 13:15:00,8.79,8.85,8.72,8.83,1039600.0,7.2273,7.2766,7.1698,7.2602,1039600.0
2009-11-02 13:20:00,8.82,8.88,8.81,8.85,687200.0,7.252,7.3013,7.2438,7.2766,687200.0
2009-11-02 13:25:00,8.85,8.87,8.81,8.83,354000.0,7.2766,7.2931,7.2438,7.2602,354000.0
2009-11-02 13:30:00,8.83,8.83,8.72,8.76,743600.0,7.2602,7.2602,7.1698,7.2026,743600.0
2009-11-02 13:35:00,8.76,8.78,8.71,8.75,508800.0,7.2026,7.2191,7.1615,7.1944,508800.0
2009-11-02 13:40:00,8.75,8.78,8.69,8.78,444800.0,7.1944,7.2191,7.1451,7.2191,444800.0
2009-11-02 13:45:00,8.78,8.78,8.69,8.7,334400.0,7.2191,7.2191,7.1451,7.1533,334400.0
2009-11-02 13:50:00,8.7,8.71,8.63,8.65,538400.0,7.1533,7.1615,7.0958,7.1122,538400.0
2009-11-02 13:55:00,8.64,8.68,8.63,8.63,611600.0,7.104,7.1369,7.0958,7.0958,611600.0
2009-11-02 14:00:00,8.63,8.66,8.6,8.63,791600.0,7.0958,7.1204,7.0711,7.0958,791600.0
2009-11-02 14:05:00,8.62,8.63,8.56,8.6,1174400.0,7.0875,7.0958,7.0382,7.0711,1174400.0
2009-11-02 14:10:00,8.6,8.73,8.58,8.69,726800.0,7.0711,7.178,7.0546,7.1451,726800.0
2009-11-02 14:15:00,8.68,8.72,8.64,8.65,726000.0,7.1369,7.1698,7.104,7.1122,726000.0
2009-11-02 14:20:00,8.65,8.83,8.65,8.79,1110400.0,7.1122,7.2602,7.1122,7.2273,1110400.0
2009-11-02 14:25:00,8.78,8.86,8.75,8.86,424800.0,7.2191,7.2849,7.1944,7.2849,424800.0
2009-11-02 14:30:00,8.86,8.9,8.81,8.88,1204000.0,7.2849,7.3178,7.2438,7.3013,1204000.0
2009-11-02 14:35:00,8.88,8.89,8.83,8.84,904400.0,7.3013,7.3095,7.2602,7.2684,904400.0
2009-11-02 14:40:00,8.84,8.94,8.84,8.88,1544000.0,7.2684,7.3506,7.2684,7.3013,1544000.0
2009-11-02 14:45:00,8.89,8.94,8.82,8.83,769200.0,7.3095,7.3506,7.252,7.2602,769200.0
2009-11-02 14:50:00,8.83,8.91,8.82,8.9,850400.0,7.2602,7.326,7.252,7.3178,850400.0
2009-11-02 14:55:00,8.9,8.9,8.74,8.84,1428400.0,7.3178,7.3178,7.1862,7.2684,1428400.0
2009-11-02 15:00:00,8.84,8.91,8.83,8.88,404000.0,7.2684,7.326,7.2602,7.3013,404000.0
2009-11-02 15:05:00,8.88,8.92,8.79,8.81,788400.0,7.3013,7.3342,7.2273,7.2438,788400.0
2009-11-02 15:10:00,8.81,8.87,8.8,8.83,406800.0,7.2438,7.2931,7.2355,7.2602,406800.0
2009-11-02 15:15:00,8.83,8.85,8.74,8.75,705200.0,7.2602,7.2766,7.1862,7.1944,705200.0
2009-11-02 15:20:00,8.75,8.82,8.73,8.78,1006400.0,7.1944,7.252,7.178,7.2191,1006400.0
2009-11-02 15:25:00,8.77,8.83,8.71,8.8,713200.0,7.2109,7.2602,7.1615,7.2355,713200.0
2009-11-02 15:30:00,8.81,8.92,8.8,8.85,928000.0,7.2438,7.3342,7.2355,7.2766,928000.0
2009-11-02 15:35:00,8.85,8.93,8.85,8.89,1028800.0,7.2766,7.3424,7.2766,7.3095,1028800.0
2009-11-02 15:40:00,8.89,8.95,8.89,8.94,728800.0,7.3095,7.3589,7.3095,7.3506,728800.0
2009-11-02 15:45:00,8.94,8.95,8.86,8.9,760000.0,7.3506,7.3589,7.2849,7.3178,760000.0
2009-11-02 15:50:00,8.9,8.99,8.9,8.97,580400.0,7.3178,7.3918,7.3178,7.3753,580400.0
2009-11-02 15:55:00,8.97,9.01,8.97,8.99,759200.0,7.3753,7.4082,7.3753,7.3918,759200.0
2009-11-03 09:30:00,8.81,8.85,8.72,8.8,1630800.0,7.2438,7.2766,7.1698,7.2355,1630800.0
2009-11-03 09:35:00,8.8,8.88,8.79,8.85,1838800.0,7.2355,7.3013,7.2273,7.2766,1838800.0
2009-11-03 09:40:00,8.85,8.96,8.83,8.9,1050400.0,7.2766,7.3671,7.2602,7.3178,1050400.0
2009-11-03 09:45:00,8.91,8.98,8.83,8.85,1301200.0,7.326,7.3835,7.2602,7.2766,1301200.0
2009-11-03 09:50:00,8.84,8.99,8.83,8.95,966800.0,7.2684,7.3918,7.2602,7.3589,966800.0
2009-11-03 09:55:00,8.97,9.03,8.93,8.99,982000.0,7.3753,7.4246,7.3424,7.3918,982000.0
2009-11-03 10:00:00,8.99,9.1,8.86,9.08,1500000.0,7.3918,7.4822,7.2849,7.4658,1500000.0
2009-11-03 10:05:00,9.09,9.09,9.01,9.05,932800.0,7.474,7.474,7.4082,7.4411,932800.0
2009-11-03 10:10:00,9.04,9.06,8.92,8.97,1125200.0,7.4329,7.4493,7.3342,7.3753,1125200.0
2009-11-03 10:15:00,8.97,9.03,8.88,8.95,1249200.0,7.3753,7.4246,7.3013,7.3589,1249200.0
2009-11-03 10:20:00,8.96,8.98,8.88,8.97,491200.0,7.3671,7.3835,7.3013,7.3753,491200.0
2009-11-03 10:25:00,8.96,8.99,8.86,8.87,932800.0,7.3671,7.3918,7.2849,7.2931,932800.0
2009-11-03 10:30:00,8.87,8.98,8.85,8.97,675600.0,7.2931,7.3835,7.2766,7.3753,675600.0
2009-11-03 10:35:00,8.98,9.0,8.83,8.86,534000.0,7.3835,7.4,7.2602,7.2849,534000.0
2009-11-03 10:40:00,8.86,8.97,8.86,8.96,541600.0,7.2849,7.3753,7.2849,7.3671,541600.0
2009-11-03 10:45:00,8.96,9.02,8.92,9.0,381200.0,7.3671,7.4164,7.3342,7.4,381200.0
2009-11-03 10:50:00,9.0,9.04,8.97,8.97,581200.0,7.4,7.4329,7.3753,7.3753,581200.0
2009-11-03 10:55:00,8.98,8.99,8.92,8.95,562000.0,7.3835,7.3918,7.3342,7.3589,562000.0
2009-11-03 11:00:00,8.96,9.0,8.94,8.98,410000.0,7.3671,7.4,7.3506,7.3835,410000.0
2009-11-03 11:05:00,8.98,8.99,8.88,8.93,364400.0,7.3835,7.3918,7.3013,7.3424,364400.0
2009-11-03 11:10:00,8.93,8.99,8.91,8.99,425600.0,7.3424,7.3918,7.326,7.3918,425600.0
2009-11-03 11:15:00,8.99,8.99,8.9,8.95,275600.0,7.3918,7.3918,7.3178,7.3589,275600.0
2009-11-03 11:20:00,8.94,8.99,8.94,8.98,391600.0,7.3506,7.3918,7.3506,7.3835,391600.0
2009-11-03 11:25:00,8.98,8.98,8.88,8.92,673200.0,7.3835,7.3835,7.3013,7.3342,673200.0
2009-11-03 11:30:00,8.92,8.95,8.88,8.91,415200.0,7.3342,7.3589,7.3013,7.326,415200.0
2009-11-03 11:35:00,8.9,8.9,8.83,8.88,356800.0,7.3178,7.3178,7.2602,7.3013,356800.0
2009-11-03 11:40:00,8.87,8.89,8.84,8.87,209200.0,7.2931,7.3095,7.2684,7.2931,209200.0
2009-11-03 11:45:00,8.86,8.91,8.84,8.91,269600.0,7.2849,7.326,7.2684,7.326,269600.0
2009-11-03 11:50:00,8.91,8.94,8.87,8.94,205200.0,7.326,7.3506,7.2931,7.3506,205200.0
2009-11-03 11:55:00,8.94,8.99,8.94,8.96,365200.0,7.3506,7.3918,7.3506,7.3671,365200.0
2009-11-03 12:00:00,8.97,9.02,8.96,8.97,434800.0,7.3753,7.4164,7.3671,7.3753,434800.0
2009-11-03 12:05:00,8.99,8.99,8.92,8.99,1045200.0,7.3918,7.3918,7.3342,7.3918,1045200.0
2009-11-03 12:10:00,8.99,9.01,8.92,8.96,340000.0,7.3918,7.4082,7.3342,7.3671,340000.0
2009-11-03 12:15:00,8.96,8.97,8.89,8.89,409600.0,7.3671,7.3753,7.3095,7.3095,409600.0
2009-11-03 12:20:00,8.89,8.97,8.88,8.96,409600.0,7.3095,7.3753,7.3013,7.3671,409600.0
2009-11-03 12:25:00,8.96,9.0,8.95,8.98,501600.0,7.3671,7.4,7.3589,7.3835,501600.0
2009-11-03 12:30:00,8.98,9.06,8.98,9.05,315200.0,7.3835,7.4493,7.3835,7.4411,315200.0
2009-11-03 12:35:00,9.05,9.18,9.05,9.14,956400.0,7.4411,7.548,7.4411,7.5151,956400.0
2009-11-03 12:40:00,9.15,9.16,9.07,9.11,439600.0,7.5233,7.5315,7.4575,7.4904,439600.0
2009-11-03 12:45:00,9.11,9.11,9.04,9.08,445200.0,7.4904,7.4904,7.4329,7.4658,445200.0
2009-11-03 12:50:00,9.09,9.13,9.05,9.05,330400.0,7.474,7.5069,7.4411,7.4411,330400.0
2009-11-03 12:55:00,9.06,9.11,9.03,9.03,246800.0,7.4493,7.4904,7.4246,7.4246,246800.0
2009-11-03 13:00:00,9.04,9.05,8.99,9.04,340800.0,7.4329,7.4411,7.3918,7.4329,340800.0
2009-11-03 13:05:00,9.04,9.11,9.04,9.09,330800.0,7.4329,7.4904,7.4329,7.474,330800.0
2009-11-03 13:10:00,9.1,9.11,9.05,9.1,196800.0,7.4822,7.4904,7.4411,7.4822,196800.0
2009-11-03 13:15:00,9.1,9.1,9.06,9.08,156400.0,7.4822,7.4822,7.4493,7.4658,156400.0
2009-11-03 13:20:00,9.08,9.1,9.03,9.04,218400.0,7.4658,7.4822,7.4246,7.4329,218400.0
2009-11-03 13:25:00,9.05,9.07,9.0,9.05,360800.0,7.4411,7.4575,7.4,7.4411,360800.0
2009-11-03 13:30:00,9.04,9.08,9.03,9.07,148000.0,7.4329,7.4658,7.4246,7.4575,148000.0
2009-11-03 13:35:00,9.06,9.1,9.05,9.08,362800.0,7.4493,7.4822,7.4411,7.4658,362800.0
2009-11-03 13:40:00,9.08,9.09,9.06,9.06,430800.0,7.4658,7.474,7.4493,7.4493,430800.0
2009-11-03 13:45:00,9.06,9.08,9.03,9.07,163200.0,7.4493,7.4658,7.4246,7.4575,163200.0
2009-11-03 13:50:00,9.08,9.13,9.08,9.09,490400.0,7.4658,7.5069,7.4658,7.474,490400.0
2009-11-03 13:55:00,9.1,9.18,9.1,9.17,447600.0,7.4822,7.548,7.4822,7.5398,447600.0
2009-11-03 14:00:00,9.17,9.25,9.17,9.23,641200.0,7.5398,7.6055,7.5398,7.5891,641200.0
2009-11-03 14:05:00,9.23,9.28,9.21,9.26,571200.0,7.5891,7.6302,7.5726,7.6138,571200.0
2009-11-03 14:10:00,9.27,9.29,9.22,9.24,936800.0,7.622,7.6384,7.5809,7.5973,936800.0
2009-11-03 14:15:00,9.23,9.25,9.22,9.22,242400.0,7.5891,7.6055,7.5809,7.5809,242400.0
2009-11-03 14:20:00,9.23,9.26,9.19,9.19,353600.0,7.5891,7.6138,7.5562,7.5562,353600.0
2009-11-03 14:25:00,9.19,9.26,9.19,9.22,281600.0,7.5562,7.6138,7.5562,7.5809,281600.0
2009-11-03 14:30:00,9.23,9.29,9.17,9.18,374400.0,7.5891,7.6384,7.5398,7.548,374400.0
2009-11-03 14:35:00,9.18,9.19,9.14,9.15,590000.0,7.548,7.5562,7.5151,7.5233,590000.0
2009-11-03 14:40:00,9.16,9.2,9.16,9.19,336400.0,7.5315,7.5644,7.5315,7.5562,336400.0
2009-11-03 14:45:00,9.18,9.23,9.14,9.22,528400.0,7.548,7.5891,7.5151,7.5809,528400.0
2009-11-03 14:50:00,9.23,9.23,9.15,9.15,340800.0,7.5891,7.5891,7.5233,7.5233,340800.0
2009-11-03 14:55:00,9.15,9.19,9.09,9.15,1396800.0,7.5233,7.5562,7.474,7.5233,1396800.0
2009-11-03 15:00:00,9.15,9.18,9.1,9.13,766000.0,7.5233,7.548,7.4822,7.5069,766000.0
2009-11-03 15:05:00,9.13,9.18,9.13,9.14,390000.0,7.5069,7.548,7.5069,7.5151,390000.0
2009-11-03 15:10:00,9.15,9.18,9.12,9.15,233200.0,7.5233,7.548,7.4986,7.5233,233200.0
2009-11-03 15:15:00,9.14,9.21,9.13,9.21,270000.0,7.5151,7.5726,7.5069,7.5726,270000.0
2009-11-03 15:20:00,9.2,9.21,9.17,9.2,312000.0,7.5644,7.5726,7.5398,7.5644,312000.0
2009-11-03 15:25:00,9.19,9.22,9.18,9.21,151200.0,7.5562,7.5809,7.548,7.5726,151200.0
2009-11-03 15:30:00,9.21,9.31,9.21,9.3,930400.0,7.5726,7.6549,7.5726,7.6466,930400.0
2009-11-03 15:35:00,9.3,9.32,9.27,9.29,660800.0,7.6466,7.6631,7.622,7.6384,660800.0
2009-11-03 15:40:00,9.3,9.32,9.25,9.27,864400.0,7.6466,7.6631,7.6055,7.622,864400.0
2009-11-03 15:45:00,9.27,9.35,9.26,9.33,642400.0,7.622,7.6878,7.6138,7.6713,642400.0
2009-11-03 15:50:00,9.33,9.37,9.3,9.37,616800.0,7.6713,7.7042,7.6466,7.7042,616800.0
2009-11-03 15:55:00,9.37,9.38,9.33,9.38,1086400.0,7.7042,7.7124,7.6713,7.7124,1086400.0
2009-11-04 09:30:00,9.56,9.59,9.48,9.52,1778800.0,7.8604,7.8851,7.7946,7.8275,1778800.0
2009-11-04 09:35:00,9.51,9.56,9.47,9.5,1016800.0,7.8193,7.8604,7.7864,7.8111,1016800.0
2009-11-04 09:40:00,9.5,9.51,9.41,9.42,878400.0,7.8111,7.8193,7.7371,7.7453,878400.0
2009-11-04 09:45:00,9.42,9.48,9.39,9.43,1218800.0,7.7453,7.7946,7.7206,7.7535,1218800.0
2009-11-04 09:50:00,9.43,9.47,9.4,9.42,1145200.0,7.7535,7.7864,7.7289,7.7453,1145200.0
2009-11-04 09:55:00,9.43,9.51,9.42,9.5,624400.0,7.7535,7.8193,7.7453,7.8111,624400.0
2009-11-04 10:00:00,9.5,9.59,9.41,9.5,2445600.0,7.8111,7.8851,7.7371,7.8111,2445600.0
2009-11-04 10:05:00,9.49,9.55,9.46,9.53,942400.0,7.8029,7.8522,7.7782,7.8357,942400.0
2009-11-04 10:10:00,9.53,9.58,9.52,9.56,1646400.0,7.8357,7.8769,7.8275,7.8604,1646400.0
2009-11-04 10:15:00,9.56,9.62,9.55,9.6,1015200.0,7.8604,7.9097,7.8522,7.8933,1015200.0
2009-11-04 10:20:00,9.61,9.66,9.59,9.59,832400.0,7.9015,7.9426,7.8851,7.8851,832400.0
2009-11-04 10:25:00,9.6,9.63,9.57,9.61,473200.0,7.8933,7.918,7.8686,7.9015,473200.0
2009-11-04 10:30:00,9.62,9.68,9.61,9.63,1026000.0,7.9097,7.9591,7.9015,7.918,1026000.0
2009-11-04 10:35:00,9.63,9.66,9.58,9.59,673600.0,7.918,7.9426,7.8769,7.8851,673600.0
2009-11-04 10:40:00,9.6,9.61,9.56,9.58,471600.0,7.8933,7.9015,7.8604,7.8769,471600.0
2009-11-04 10:45:00,9.58,9.61,9.58,9.6,221200.0,7.8769,7.9015,7.8769,7.8933,221200.0
2009-11-04 10:50:00,9.61,9.62,9.58,9.58,256800.0,7.9015,7.9097,7.8769,7.8769,256800.0
2009-11-04 10:55:00,9.59,9.62,9.58,9.62,195200.0,7.8851,7.9097,7.8769,7.9097,195200.0
2009-11-04 11:00:00,9.62,9.62,9.55,9.59,666800.0,7.9097,7.9097,7.8522,7.8851,666800.0
2009-11-04 11:05:00,9.58,9.59,9.55,9.55,268000.0,7.8769,7.8851,7.8522,7.8522,268000.0
2009-11-04 11:10:00,9.55,9.57,9.55,9.56,186800.0,7.8522,7.8686,7.8522,7.8604,186800.0
2009-11-04 11:15:00,9.56,9.57,9.52,9.53,388000.0,7.8604,7.8686,7.8275,7.8357,388000.0
2009-11-04 11:20:00,9.53,9.56,9.52,9.54,397200.0,7.8357,7.8604,7.8275,7.844,397200.0
2009-11-04 11:25:00,9.54,9.55,9.51,9.53,214800.0,7.844,7.8522,7.8193,7.8357,214800.0
2009-11-04 11:30:00,9.52,9.52,9.45,9.45,564800.0,7.8275,7.8275,7.77,7.77,564800.0
2009-11-04 11:35:00,9.46,9.48,9.43,9.47,343200.0,7.7782,7.7946,7.7535,7.7864,343200.0
2009-11-04 11:40:00,9.47,9.48,9.44,9.45,358400.0,7.7864,7.7946,7.7617,7.77,358400.0
2009-11-04 11:45:00,9.45,9.49,9.45,9.47,229600.0,7.77,7.8029,7.77,7.7864,229600.0
2009-11-04 11:50:00,9.47,9.51,9.46,9.5,210400.0,7.7864,7.8193,7.7782,7.8111,210400.0
2009-11-04 11:55:00,9.5,9.5,9.44,9.45,291200.0,7.8111,7.8111,7.7617,7.77,291200.0
2009-11-04 12:00:00,9.45,9.45,9.4,9.44,545600.0,7.77,7.77,7.7289,7.7617,545600.0
2009-11-04 12:05:00,9.44,9.44,9.39,9.42,228000.0,7.7617,7.7617,7.7206,7.7453,228000.0
2009-11-04 12:10:00,9.42,9.43,9.34,9.36,595600.0,7.7453,7.7535,7.6795,7.696,595600.0
2009-11-04 12:15:00,9.36,9.37,9.33,9.33,486000.0,7.696,7.7042,7.6713,7.6713,486000.0
2009-11-04 12:20:00,9.33,9.39,9.31,9.38,322800.0,7.6713,7.7206,7.6549,7.7124,322800.0
2009-11-04 12:25:00,9.38,9.41,9.37,9.4,298000.0,7.7124,7.7371,7.7042,7.7289,298000.0
2009-11-04 12:30:00,9.4,9.42,9.4,9.4,242400.0,7.7289,7.7453,7.7289,7.7289,242400.0
2009-11-04 12:35:00,9.4,9.45,9.4,9.45,278000.0,7.7289,7.77,7.7289,7.77,278000.0
2009-11-04 12:40:00,9.45,9.47,9.44,9.45,117600.0,7.77,7.7864,7.7617,7.77,117600.0
2009-11-04 12:45:00,9.45,9.46,9.36,9.37,304000.0,7.77,7.7782,7.696,7.7042,304000.0
2009-11-04 12:50:00,9.36,9.37,9.34,9.36,334000.0,7.696,7.7042,7.6795,7.696,334000.0
2009-11-04 12:55:00,9.36,9.38,9.35,9.37,125600.0,7.696,7.7124,7.6878,7.7042,125600.0
2009-11-04 13:00:00,9.36,9.38,9.35,9.37,200400.0,7.696,7.7124,7.6878,7.7042,200400.0
2009-11-04 13:05:00,9.37,9.38,9.35,9.37,139600.0,7.7042,7.7124,7.6878,7.7042,139600.0
2009-11-04 13:10:00,9.37,9.4,9.37,9.38,121600.0,7.7042,7.7289,7.7042,7.7124,121600.0
2009-11-04 13:15:00,9.37,9.37,9.34,9.36,166800.0,7.7042,7.7042,7.6795,7.696,166800.0
2009-11-04 13:20:00,9.37,9.37,9.35,9.35,46000.0,7.7042,7.7042,7.6878,7.6878,46000.0
2009-11-04 13:25:00,9.35,9.36,9.3,9.33,382800.0,7.6878,7.696,7.6466,7.6713,382800.0
2009-11-04 13:30:00,9.33,9.35,9.31,9.34,357200.0,7.6713,7.6878,7.6549,7.6795,357200.0
2009-11-04 13:35:00,9.35,9.36,9.33,9.35,213600.0,7.6878,7.696,7.6713,7.6878,213600.0
2009-11-04 13:40:00,9.35,9.35,9.32,9.32,62800.0,7.6878,7.6878,7.6631,7.6631,62800.0
2009-11-04 13:45:00,9.33,9.34,9.31,9.31,120800.0,7.6713,7.6795,7.6549,7.6549,120800.0
2009-11-04 13:50:00,9.32,9.32,9.27,9.29,181200.0,7.6631,7.6631,7.622,7.6384,181200.0
2009-11-04 13:55:00,9.3,9.34,9.3,9.32,184000.0,7.6466,7.6795,7.6466,7.6631,184000.0
2009-11-04 14:00:00,9.33,9.36,9.31,9.36,268800.0,7.6713,7.696,7.6549,7.696,268800.0
2009-11-04 14:05:00,9.36,9.37,9.33,9.37,291200.0,7.696,7.7042,7.6713,7.7042,291200.0
2009-11-04 14:10:00,9.37,9.37,9.33,9.37,244000.0,7.7042,7.7042,7.6713,7.7042,244000.0
2009-11-04 14:15:00,9.38,9.52,9.22,9.23,931200.0,7.7124,7.8275,7.5809,7.5891,931200.0
2009-11-04 14:20:00,9.24,9.5,9.24,9.37,1645200.0,7.5973,7.8111,7.5973,7.7042,1645200.0
2009-11-04 14:25:00,9.36,9.38,9.16,9.2,1768800.0,7.696,7.7124,7.5315,7.5644,1768800.0
2009-11-04 14:30:00,9.2,9.46,9.15,9.4,2129200.0,7.5644,7.7782,7.5233,7.7289,2129200.0
2009-11-04 14:35:00,9.4,9.46,9.37,9.41,997600.0,7.7289,7.7782,7.7042,7.7371,997600.0
2009-11-04 14:40:00,9.4,9.55,9.37,9.44,2060000.0,7.7289,7.8522,7.7042,7.7617,2060000.0
2009-11-04 14:45:00,9.44,9.48,9.4,9.45,959600.0,7.7617,7.7946,7.7289,7.77,959600.0
2009-11-04 14:50:00,9.45,9.47,9.4,9.42,770400.0,7.77,7.7864,7.7289,7.7453,770400.0
2009-11-04 14:55:00,9.43,9.46,9.37,9.44,546000.0,7.7535,7.7782,7.7042,7.7617,546000.0
2009-11-04 15:00:00,9.44,9.44,9.31,9.32,870400.0,7.7617,7.7617,7.6549,7.6631,870400.0
2009-11-04 15:05:00,9.32,9.36,9.32,9.35,326000.0,7.6631,7.696,7.6631,7.6878,326000.0
2009-11-04 15:10:00,9.35,9.44,9.27,9.32,886000.0,7.6878,7.7617,7.622,7.6631,886000.0
2009-11-04 15:15:00,9.32,9.37,9.3,9.36,478000.0,7.6631,7.7042,7.6466,7.696,478000.0
2009-11-04 15:20:00,9.35,9.38,9.31,9.35,330400.0,7.6878,7.7124,7.6549,7.6878,330400.0
2009-11-04 15:25:00,9.36,9.41,9.32,9.34,875600.0,7.696,7.7371,7.6631,7.6795,875600.0
2009-11-04 15:30:00,9.34,9.35,9.18,9.23,1233600.0,7.6795,7.6878,7.548,7.5891,1233600.0
2009-11-04 15:35:00,9.22,9.26,9.13,9.19,1422800.0,7.5809,7.6138,7.5069,7.5562,1422800.0
2009-11-04 15:40:00,9.19,9.19,9.1,9.12,1388800.0,7.5562,7.5562,7.4822,7.4986,1388800.0
2009-11-04 15:45:00,9.13,9.14,9.06,9.08,1778400.0,7.5069,7.5151,7.4493,7.4658,1778400.0
2009-11-04 15:50:00,9.08,9.1,9.01,9.09,1721200.0,7.4658,7.4822,7.4082,7.474,1721200.0
2009-11-04 15:55:00,9.1,9.1,9.0,9.01,904400.0,7.4822,7.4822,7.4,7.4082,904400.0
2009-11-05 09:30:00,9.34,9.38,9.28,9.3,1085600.0,7.6795,7.7124,7.6302,7.6466,1085600.0
2009-11-05 09:35:00,9.29,9.35,9.26,9.33,928800.0,7.6384,7.6878,7.6138,7.6713,928800.0
2009-11-05 09:40:00,9.34,9.34,9.24,9.25,901600.0,7.6795,7.6795,7.5973,7.6055,901600.0
2009-11-05 09:45:00,9.25,9.45,9.24,9.43,1243600.0,7.6055,7.77,7.5973,7.7535,1243600.0
2009-11-05 09:50:00,9.44,9.6,9.44,9.58,1129200.0,7.7617,7.8933,7.7617,7.8769,1129200.0
2009-11-05 09:55:00,9.58,9.58,9.53,9.55,655200.0,7.8769,7.8769,7.8357,7.8522,655200.0
2009-11-05 10:00:00,9.55,9.63,9.55,9.58,905600.0,7.8522,7.918,7.8522,7.8769,905600.0
2009-11-05 10:05:00,9.58,9.59,9.5,9.54,691600.0,7.8769,7.8851,7.8111,7.844,691600.0
2009-11-05 10:10:00,9.55,9.57,9.51,9.52,410400.0,7.8522,7.8686,7.8193,7.8275,410400.0
2009-11-05 10:15:00,9.52,9.55,9.51,9.53,438400.0,7.8275,7.8522,7.8193,7.8357,438400.0
2009-11-05 10:20:00,9.54,9.62,9.53,9.56,749600.0,7.844,7.9097,7.8357,7.8604,749600.0
2009-11-05 10:25:00,9.57,9.6,9.56,9.58,473600.0,7.8686,7.8933,7.8604,7.8769,473600.0
2009-11-05 10:30:00,9.57,9.62,9.57,9.58,276800.0,7.8686,7.9097,7.8686,7.8769,276800.0
2009-11-05 10:35:00,9.58,9.74,9.57,9.74,1334000.0,7.8769,8.0084,7.8686,8.0084,1334000.0
2009-11-05 10:40:00,9.74,9.75,9.71,9.71,534400.0,8.0084,8.0166,7.9837,7.9837,534400.0
2009-11-05 10:45:00,9.71,9.78,9.71,9.75,604400.0,7.9837,8.0413,7.9837,8.0166,604400.0
2009-11-05 10:50:00,9.75,9.75,9.72,9.72,354000.0,8.0166,8.0166,7.992,7.992,354000.0
2009-11-05 10:55:00,9.72,9.75,9.71,9.72,294400.0,7.992,8.0166,7.9837,7.992,294400.0
2009-11-05 11:00:00,9.72,9.75,9.7,9.71,462400.0,7.992,8.0166,7.9755,7.9837,462400.0
2009-11-05 11:05:00,9.71,9.73,9.69,9.71,423200.0,7.9837,8.0002,7.9673,7.9837,423200.0
2009-11-05 11:10:00,9.71,9.72,9.68,9.71,450800.0,7.9837,7.992,7.9591,7.9837,450800.0
2009-11-05 11:15:00,9.71,9.72,9.65,9.66,505600.0,7.9837,7.992,7.9344,7.9426,505600.0
2009-11-05 11:20:00,9.66,9.72,9.65,9.72,364400.0,7.9426,7.992,7.9344,7.992,364400.0
2009-11-05 11:25:00,9.72,9.72,9.68,9.69,192000.0,7.992,7.992,7.9591,7.9673,192000.0
2009-11-05 11:30:00,9.69,9.69,9.66,9.67,108000.0,7.9673,7.9673,7.9426,7.9509,108000.0
2009-11-05 11:35:00,9.67,9.7,9.67,9.7,81600.0,7.9509,7.9755,7.9509,7.9755,81600.0
2009-11-05 11:40:00,9.7,9.71,9.63,9.65,264000.0,7.9755,7.9837,7.918,7.9344,264000.0
2009-11-05 11:45:00,9.65,9.66,9.57,9.59,493200.0,7.9344,7.9426,7.8686,7.8851,493200.0
2009-11-05 11:50:00,9.59,9.61,9.54,9.58,691200.0,7.8851,7.9015,7.844,7.8769,691200.0
2009-11-05 11:55:00,9.57,9.59,9.55,9.55,216800.0,7.8686,7.8851,7.8522,7.8522,216800.0
2009-11-05 12:00:00,9.56,9.59,9.55,9.58,446400.0,7.8604,7.8851,7.8522,7.8769,446400.0
2009-11-05 12:05:00,9.58,9.61,9.56,9.59,616400.0,7.8769,7.9015,7.8604,7.8851,616400.0
2009-11-05 12:10:00,9.59,9.61,9.56,9.57,363200.0,7.8851,7.9015,7.8604,7.8686,363200.0
2009-11-05 12:15:00,9.57,9.63,9.55,9.61,326800.0,7.8686,7.918,7.8522,7.9015,326800.0
2009-11-05 12:20:00,9.61,9.65,9.6,9.65,193600.0,7.9015,7.9344,7.8933,7.9344,193600.0
2009-11-05 12:25:00,9.65,9.66,9.61,9.65,460000.0,7.9344,7.9426,7.9015,7.9344,460000.0
2009-11-05 12:30:00,9.65,9.69,9.62,9.67,444000.0,7.9344,7.9673,7.9097,7.9509,444000.0
2009-11-05 12:35:00,9.68,9.71,9.67,9.69,252400.0,7.9591,7.9837,7.9509,7.9673,252400.0
2009-11-05 12:40:00,9.69,9.7,9.67,9.7,87600.0,7.9673,7.9755,7.9509,7.9755,87600.0
2009-11-05 12:45:00,9.7,9.76,9.7,9.74,619200.0,7.9755,8.0249,7.9755,8.0084,619200.0
2009-11-05 12:50:00,9.74,9.74,9.7,9.71,196000.0,8.0084,8.0084,7.9755,7.9837,196000.0
2009-11-05 12:55:00,9.71,9.79,9.71,9.79,300000.0,7.9837,8.0495,7.9837,8.0495,300000.0
2009-11-05 13:00:00,9.79,9.81,9.77,9.77,526000.0,8.0495,8.066,8.0331,8.0331,526000.0
2009-11-05 13:05:00,9.77,9.78,9.73,9.74,220400.0,8.0331,8.0413,8.0002,8.0084,220400.0
2009-11-05 13:10:00,9.74,9.8,9.71,9.8,339600.0,8.0084,8.0577,7.9837,8.0577,339600.0
2009-11-05 13:15:00,9.8,9.8,9.75,9.78,469200.0,8.0577,8.0577,8.0166,8.0413,469200.0
2009-11-05 13:20:00,9.79,9.79,9.75,9.77,198000.0,8.0495,8.0495,8.0166,8.0331,198000.0
2009-11-05 13:25:00,9.76,9.76,9.74,9.74,80800.0,8.0249,8.0249,8.0084,8.0084,80800.0
2009-11-05 13:30:00,9.74,9.78,9.74,9.77,238400.0,8.0084,8.0413,8.0084,8.0331,238400.0
2009-11-05 13:35:00,9.77,9.78,9.73,9.76,231600.0,8.0331,8.0413,8.0002,8.0249,231600.0
2009-11-05 13:40:00,9.77,9.82,9.75,9.8,484800.0,8.0331,8.0742,8.0166,8.0577,484800.0
2009-11-05 13:45:00,9.8,9.87,9.8,9.85,760000.0,8.0577,8.1153,8.0577,8.0989,760000.0
2009-11-05 13:50:00,9.84,9.84,9.78,9.8,601600.0,8.0906,8.0906,8.0413,8.0577,601600.0
2009-11-05 13:55:00,9.8,9.81,9.76,9.76,240400.0,8.0577,8.066,8.0249,8.0249,240400.0
2009-11-05 14:00:00,9.77,9.78,9.75,9.77,363600.0,8.0331,8.0413,8.0166,8.0331,363600.0
2009-11-05 14:05:00,9.77,9.79,9.71,9.76,728400.0,8.0331,8.0495,7.9837,8.0249,728400.0
2009-11-05 14:10:00,9.76,9.78,9.75,9.76,288000.0,8.0249,8.0413,8.0166,8.0249,288000.0
2009-11-05 14:15:00,9.76,9.78,9.74,9.75,169600.0,8.0249,8.0413,8.0084,8.0166,169600.0
2009-11-05 14:20:00,9.74,9.82,9.74,9.78,726800.0,8.0084,8.0742,8.0084,8.0413,726800.0
2009-11-05 14:25:00,9.77,9.81,9.77,9.8,1188400.0,8.0331,8.066,8.0331,8.0577,1188400.0
2009-11-05 14:30:00,9.8,9.82,9.79,9.79,312000.0,8.0577,8.0742,8.0495,8.0495,312000.0
2009-11-05 14:35:00,9.79,9.81,9.78,9.78,239600.0,8.0495,8.066,8.0413,8.0413,239600.0
2009-11-05 14:40:00,9.78,9.82,9.78,9.79,330400.0,8.0413,8.0742,8.0413,8.0495,330400.0
2009-11-05 14:45:00,9.8,9.86,9.8,9.84,492400.0,8.0577,8.1071,8.0577,8.0906,492400.0
2009-11-05 14:50:00,9.85,9.89,9.84,9.84,542800.0,8.0989,8.1317,8.0906,8.0906,542800.0
2009-11-05 14:55:00,9.85,9.87,9.84,9.85,210000.0,8.0989,8.1153,8.0906,8.0989,210000.0
2009-11-05 15:00:00,9.85,9.88,9.83,9.83,395200.0,8.0989,8.1235,8.0824,8.0824,395200.0
2009-11-05 15:05:00,9.83,9.86,9.81,9.84,412000.0,8.0824,8.1071,8.066,8.0906,412000.0
2009-11-05 15:10:00,9.83,9.84,9.82,9.83,138000.0,8.0824,8.0906,8.0742,8.0824,138000.0
2009-11-05 15:15:00,9.84,9.89,9.83,9.88,946000.0,8.0906,8.1317,8.0824,8.1235,946000.0
2009-11-05 15:20:00,9.88,9.88,9.82,9.84,470800.0,8.1235,8.1235,8.0742,8.0906,470800.0
2009-11-05 15:25:00,9.84,9.84,9.81,9.83,279200.0,8.0906,8.0906,8.066,8.0824,279200.0
2009-11-05 15:30:00,9.83,9.84,9.8,9.81,244000.0,8.0824,8.0906,8.0577,8.066,244000.0
2009-11-05 15:35:00,9.82,9.83,9.79,9.81,387600.0,8.0742,8.0824,8.0495,8.066,387600.0
2009-11-05 15:40:00,9.82,9.84,9.81,9.83,283600.0,8.0742,8.0906,8.066,8.0824,283600.0
2009-11-05 15:45:00,9.82,9.84,9.79,9.83,436800.0,8.0742,8.0906,8.0495,8.0824,436800.0
2009-11-05 15:50:00,9.83,9.88,9.83,9.85,1784800.0,8.0824,8.1235,8.0824,8.0989,1784800.0
2009-11-05 15:55:00,9.85,9.88,9.81,9.83,3988800.0,8.0989,8.1235,8.066,8.0824,3988800.0
2009-11-06 09:30:00,9.54,9.6,9.45,9.55,2136400.0,7.844,7.8933,7.77,7.8522,2136400.0
2009-11-06 09:35:00,9.54,9.76,9.51,9.74,1415600.0,7.844,8.0249,7.8193,8.0084,1415600.0
2009-11-06 09:40:00,9.74,9.95,9.74,9.92,1509600.0,8.0084,8.1811,8.0084,8.1564,1509600.0
2009-11-06 09:45:00,9.93,10.1,9.92,10.01,1726000.0,8.1646,8.3044,8.1564,8.2304,1726000.0
2009-11-06 09:50:00,10.0,10.06,9.97,10.0,1232400.0,8.2222,8.2715,8.1975,8.2222,1232400.0
2009-11-06 09:55:00,10.01,10.09,9.99,10.02,1066800.0,8.2304,8.2962,8.214,8.2386,1066800.0
2009-11-06 10:00:00,10.04,10.13,9.97,9.99,1114800.0,8.2551,8.3291,8.1975,8.214,1114800.0
2009-11-06 10:05:00,9.98,10.05,9.94,10.0,682800.0,8.2057,8.2633,8.1729,8.2222,682800.0
2009-11-06 10:10:00,10.01,10.03,9.99,10.0,488000.0,8.2304,8.2469,8.214,8.2222,488000.0
2009-11-06 10:15:00,10.0,10.01,9.94,9.96,470800.0,8.2222,8.2304,8.1729,8.1893,470800.0
2009-11-06 10:20:00,9.95,9.96,9.9,9.93,623600.0,8.1811,8.1893,8.14,8.1646,623600.0
2009-11-06 10:25:00,9.93,9.93,9.72,9.73,1008000.0,8.1646,8.1646,7.992,8.0002,1008000.0
2009-11-06 10:30:00,9.72,9.74,9.63,9.74,1229200.0,7.992,8.0084,7.918,8.0084,1229200.0
2009-11-06 10:35:00,9.74,9.74,9.66,9.71,880400.0,8.0084,8.0084,7.9426,7.9837,880400.0
2009-11-06 10:40:00,9.72,9.74,9.63,9.63,679600.0,7.992,8.0084,7.918,7.918,679600.0
2009-11-06 10:45:00,9.63,9.71,9.56,9.69,940000.0,7.918,7.9837,7.8604,7.9673,940000.0
2009-11-06 10:50:00,9.7,9.78,9.65,9.77,630400.0,7.9755,8.0413,7.9344,8.0331,630400.0
2009-11-06 10:55:00,9.75,9.79,9.71,9.75,611600.0,8.0166,8.0495,7.9837,8.0166,611600.0
2009-11-06 11:00:00,9.75,9.76,9.71,9.75,432800.0,8.0166,8.0249,7.9837,8.0166,432800.0
2009-11-06 11:05:00,9.76,9.83,9.71,9.82,733600.0,8.0249,8.0824,7.9837,8.0742,733600.0
2009-11-06 11:10:00,9.82,9.83,9.75,9.77,399600.0,8.0742,8.0824,8.0166,8.0331,399600.0
2009-11-06 11:15:00,9.76,9.8,9.75,9.78,302400.0,8.0249,8.0577,8.0166,8.0413,302400.0
2009-11-06 11:20:00,9.78,9.79,9.7,9.71,370400.0,8.0413,8.0495,7.9755,7.9837,370400.0
2009-11-06 11:25:00,9.7,9.76,9.68,9.76,506400.0,7.9755,8.0249,7.9591,8.0249,506400.0
2009-11-06 11:30:00,9.76,9.83,9.73,9.76,392800.0,8.0249,8.0824,8.0002,8.0249,392800.0
2009-11-06 11:35:00,9.76,9.77,9.72,9.75,326800.0,8.0249,8.0331,7.992,8.0166,326800.0
2009-11-06 11:40:00,9.75,9.83,9.75,9.8,366400.0,8.0166,8.0824,8.0166,8.0577,366400.0
2009-11-06 11:45:00,9.79,9.8,9.76,9.77,242000.0,8.0495,8.0577,8.0249,8.0331,242000.0
2009-11-06 11:50:00,9.77,9.82,9.76,9.81,456800.0,8.0331,8.0742,8.0249,8.066,456800.0
2009-11-06 11:55:00,9.81,9.81,9.77,9.77,286000.0,8.066,8.066,8.0331,8.0331,286000.0
2009-11-06 12:00:00,9.76,9.81,9.76,9.77,299600.0,8.0249,8.066,8.0249,8.0331,299600.0
2009-11-06 12:05:00,9.77,9.81,9.77,9.8,50800.0,8.0331,8.066,8.0331,8.0577,50800.0
2009-11-06 12:10:00,9.81,9.88,9.81,9.85,515200.0,8.066,8.1235,8.066,8.0989,515200.0
2009-11-06 12:15:00,9.85,9.86,9.81,9.82,158400.0,8.0989,8.1071,8.066,8.0742,158400.0
2009-11-06 12:20:00,9.83,9.85,9.82,9.84,219200.0,8.0824,8.0989,8.0742,8.0906,219200.0
2009-11-06 12:25:00,9.84,9.87,9.81,9.82,154400.0,8.0906,8.1153,8.066,8.0742,154400.0
2009-11-06 12:30:00,9.82,9.84,9.82,9.84,56000.0,8.0742,8.0906,8.0742,8.0906,56000.0
2009-11-06 12:35:00,9.84,9.87,9.78,9.81,398400.0,8.0906,8.1153,8.0413,8.066,398400.0
2009-11-06 12:40:00,9.81,9.82,9.72,9.76,497200.0,8.066,8.0742,7.992,8.0249,497200.0
2009-11-06 12:45:00,9.77,9.77,9.68,9.69,235600.0,8.0331,8.0331,7.9591,7.9673,235600.0
2009-11-06 12:50:00,9.69,9.75,9.68,9.7,552400.0,7.9673,8.0166,7.9591,7.9755,552400.0
2009-11-06 12:55:00,9.7,9.74,9.7,9.71,143200.0,7.9755,8.0084,7.9755,7.9837,143200.0
2009-11-06 13:00:00,9.71,9.72,9.65,9.65,244400.0,7.9837,7.992,7.9344,7.9344,244400.0
2009-11-06 13:05:00,9.66,9.71,9.65,9.7,187600.0,7.9426,7.9837,7.9344,7.9755,187600.0
2009-11-06 13:10:00,9.7,9.74,9.68,9.74,236800.0,7.9755,8.0084,7.9591,8.0084,236800.0
2009-11-06 13:15:00,9.74,9.79,9.74,9.79,467600.0,8.0084,8.0495,8.0084,8.0495,467600.0
2009-11-06 13:20:00,9.79,9.83,9.79,9.82,251600.0,8.0495,8.0824,8.0495,8.0742,251600.0
2009-11-06 13:25:00,9.82,9.82,9.78,9.82,213200.0,8.0742,8.0742,8.0413,8.0742,213200.0
2009-11-06 13:30:00,9.81,9.85,9.79,9.85,201600.0,8.066,8.0989,8.0495,8.0989,201600.0
2009-11-06 13:35:00,9.85,9.89,9.81,9.81,425200.0,8.0989,8.1317,8.066,8.066,425200.0
2009-11-06 13:40:00,9.81,9.84,9.81,9.82,156400.0,8.066,8.0906,8.066,8.0742,156400.0
2009-11-06 13:45:00,9.82,9.86,9.76,9.8,551200.0,8.0742,8.1071,8.0249,8.0577,551200.0
2009-11-06 13:50:00,9.81,9.81,9.76,9.79,422000.0,8.066,8.066,8.0249,8.0495,422000.0
2009-11-06 13:55:00,9.78,9.8,9.76,9.79,290400.0,8.0413,8.0577,8.0249,8.0495,290400.0
2009-11-06 14:00:00,9.79,9.79,9.73,9.77,226000.0,8.0495,8.0495,8.0002,8.0331,226000.0
2009-11-06 14:05:00,9.77,9.79,9.69,9.72,458000.0,8.0331,8.0495,7.9673,7.992,458000.0
2009-11-06 14:10:00,9.72,9.75,9.71,9.74,205200.0,7.992,8.0166,7.9837,8.0084,205200.0
2009-11-06 14:15:00,9.74,9.76,9.73,9.74,89600.0,8.0084,8.0249,8.0002,8.0084,89600.0
2009-11-06 14:20:00,9.74,9.78,9.74,9.77,114800.0,8.0084,8.0413,8.0084,8.0331,114800.0
2009-11-06 14:25:00,9.77,9.8,9.75,9.77,272800.0,8.0331,8.0577,8.0166,8.0331,272800.0
2009-11-06 14:30:00,9.76,9.77,9.76,9.76,75200.0,8.0249,8.0331,8.0249,8.0249,75200.0
2009-11-06 14:35:00,9.77,9.8,9.76,9.79,110000.0,8.0331,8.0577,8.0249,8.0495,110000.0
2009-11-06 14:40:00,9.79,9.81,9.77,9.77,142400.0,8.0495,8.066,8.0331,8.0331,142400.0
2009-11-06 14:45:00,9.78,9.78,9.74,9.74,157200.0,8.0413,8.0413,8.0084,8.0084,157200.0
2009-11-06 14:50:00,9.74,9.81,9.74,9.76,348000.0,8.0084,8.066,8.0084,8.0249,348000.0
2009-11-06 14:55:00,9.75,9.77,9.73,9.76,250000.0,8.0166,8.0331,8.0002,8.0249,250000.0
2009-11-06 15:00:00,9.76,9.76,9.7,9.74,440800.0,8.0249,8.0249,7.9755,8.0084,440800.0
2009-11-06 15:05:00,9.73,9.78,9.73,9.74,136000.0,8.0002,8.0413,8.0002,8.0084,136000.0
2009-11-06 15:10:00,9.74,9.77,9.72,9.74,464400.0,8.0084,8.0331,7.992,8.0084,464400.0
2009-11-06 15:15:00,9.74,9.75,9.71,9.75,306400.0,8.0084,8.0166,7.9837,8.0166,306400.0
2009-11-06 15:20:00,9.75,9.78,9.73,9.75,439600.0,8.0166,8.0413,8.0002,8.0166,439600.0
2009-11-06 15:25:00,9.76,9.79,9.75,9.79,248800.0,8.0249,8.0495,8.0166,8.0495,248800.0
2009-11-06 15:30:00,9.79,9.81,9.78,9.8,342000.0,8.0495,8.066,8.0413,8.0577,342000.0
2009-11-06 15:35:00,9.8,9.85,9.79,9.8,505200.0,8.0577,8.0989,8.0495,8.0577,505200.0
2009-11-06 15:40:00,9.81,9.85,9.8,9.85,305200.0,8.066,8.0989,8.0577,8.0989,305200.0
2009-11-06 15:45:00,9.85,9.85,9.78,9.82,484400.0,8.0989,8.0989,8.0413,8.0742,484400.0
2009-11-06 15:50:00,9.82,9.87,9.8,9.85,674000.0,8.0742,8.1153,8.0577,8.0989,674000.0
2009-11-06 15:55:00,9.85,9.87,9.81,9.86,1066400.0,8.0989,8.1153,8.066,8.1071,1066400.0
2009-11-09 09:30:00,10.12,10.22,10.11,10.15,1080000.0,8.3209,8.4031,8.3126,8.3455,1080000.0
2009-11-09 09:35:00,10.15,10.25,10.13,10.25,1966400.0,8.3455,8.4277,8.3291,8.4277,1966400.0
2009-11-09 09:40:00,10.25,10.35,10.25,10.3,1608400.0,8.4277,8.51,8.4277,8.4689,1608400.0
2009-11-09 09:45:00,10.3,10.34,10.27,10.31,802800.0,8.4689,8.5017,8.4442,8.4771,802800.0
2009-11-09 09:50:00,10.31,10.36,10.27,10.35,701200.0,8.4771,8.5182,8.4442,8.51,701200.0
2009-11-09 09:55:00,10.35,10.35,10.26,10.29,827200.0,8.51,8.51,8.436,8.4606,827200.0
2009-11-09 10:00:00,10.3,10.38,10.3,10.37,814800.0,8.4689,8.5346,8.4689,8.5264,814800.0
2009-11-09 10:05:00,10.38,10.44,10.38,10.4,948400.0,8.5346,8.584,8.5346,8.5511,948400.0
2009-11-09 10:10:00,10.41,10.43,10.35,10.37,700800.0,8.5593,8.5757,8.51,8.5264,700800.0
2009-11-09 10:15:00,10.37,10.41,10.36,10.37,377600.0,8.5264,8.5593,8.5182,8.5264,377600.0
2009-11-09 10:20:00,10.37,10.39,10.33,10.34,320800.0,8.5264,8.5429,8.4935,8.5017,320800.0
2009-11-09 10:25:00,10.35,10.36,10.31,10.34,443200.0,8.51,8.5182,8.4771,8.5017,443200.0
2009-11-09 10:30:00,10.34,10.36,10.32,10.35,333200.0,8.5017,8.5182,8.4853,8.51,333200.0
2009-11-09 10:35:00,10.35,10.37,10.34,10.37,202000.0,8.51,8.5264,8.5017,8.5264,202000.0
2009-11-09 10:40:00,10.36,10.41,10.36,10.4,304000.0,8.5182,8.5593,8.5182,8.5511,304000.0
2009-11-09 10:45:00,10.4,10.4,10.38,10.39,259600.0,8.5511,8.5511,8.5346,8.5429,259600.0
2009-11-09 10:50:00,10.38,10.42,10.37,10.41,325200.0,8.5346,8.5675,8.5264,8.5593,325200.0
2009-11-09 10:55:00,10.41,10.42,10.37,10.4,497200.0,8.5593,8.5675,8.5264,8.5511,497200.0
2009-11-09 11:00:00,10.41,10.41,10.33,10.33,522000.0,8.5593,8.5593,8.4935,8.4935,522000.0
2009-11-09 11:05:00,10.33,10.35,10.29,10.33,411600.0,8.4935,8.51,8.4606,8.4935,411600.0
2009-11-09 11:10:00,10.33,10.36,10.31,10.34,263600.0,8.4935,8.5182,8.4771,8.5017,263600.0
2009-11-09 11:15:00,10.35,10.4,10.35,10.37,391600.0,8.51,8.5511,8.51,8.5264,391600.0
2009-11-09 11:20:00,10.38,10.38,10.32,10.34,183200.0,8.5346,8.5346,8.4853,8.5017,183200.0
2009-11-09 11:25:00,10.34,10.35,10.3,10.31,216400.0,8.5017,8.51,8.4689,8.4771,216400.0
2009-11-09 11:30:00,10.32,10.33,10.3,10.31,151600.0,8.4853,8.4935,8.4689,8.4771,151600.0
2009-11-09 11:35:00,10.31,10.34,10.31,10.32,130800.0,8.4771,8.5017,8.4771,8.4853,130800.0
2009-11-09 11:40:00,10.32,10.32,10.28,10.29,294400.0,8.4853,8.4853,8.4524,8.4606,294400.0
2009-11-09 11:45:00,10.29,10.35,10.29,10.33,198800.0,8.4606,8.51,8.4606,8.4935,198800.0
2009-11-09 11:50:00,10.33,10.33,10.29,10.31,218800.0,8.4935,8.4935,8.4606,8.4771,218800.0
2009-11-09 11:55:00,10.31,10.33,10.3,10.31,71600.0,8.4771,8.4935,8.4689,8.4771,71600.0
2009-11-09 12:00:00,10.31,10.33,10.3,10.31,103200.0,8.4771,8.4935,8.4689,8.4771,103200.0
2009-11-09 12:05:00,10.31,10.34,10.31,10.33,164400.0,8.4771,8.5017,8.4771,8.4935,164400.0
2009-11-09 12:10:00,10.32,10.34,10.31,10.33,132000.0,8.4853,8.5017,8.4771,8.4935,132000.0
2009-11-09 12:15:00,10.33,10.36,10.32,10.35,340800.0,8.4935,8.5182,8.4853,8.51,340800.0
2009-11-09 12:20:00,10.35,10.36,10.33,10.34,179600.0,8.51,8.5182,8.4935,8.5017,179600.0
2009-11-09 12:25:00,10.33,10.35,10.33,10.33,88800.0,8.4935,8.51,8.4935,8.4935,88800.0
2009-11-09 12:30:00,10.34,10.34,10.33,10.33,69600.0,8.5017,8.5017,8.4935,8.4935,69600.0
2009-11-09 12:35:00,10.33,10.34,10.32,10.33,46800.0,8.4935,8.5017,8.4853,8.4935,46800.0
2009-11-09 12:40:00,10.33,10.35,10.32,10.33,109200.0,8.4935,8.51,8.4853,8.4935,109200.0
2009-11-09 12:45:00,10.33,10.36,10.32,10.33,218000.0,8.4935,8.5182,8.4853,8.4935,218000.0
2009-11-09 12:50:00,10.33,10.35,10.31,10.34,139200.0,8.4935,8.51,8.4771,8.5017,139200.0
2009-11-09 12:55:00,10.34,10.36,10.33,10.36,96400.0,8.5017,8.5182,8.4935,8.5182,96400.0
2009-11-09 13:00:00,10.36,10.37,10.34,10.36,186000.0,8.5182,8.5264,8.5017,8.5182,186000.0
2009-11-09 13:05:00,10.37,10.38,10.35,10.36,222000.0,8.5264,8.5346,8.51,8.5182,222000.0
2009-11-09 13:10:00,10.36,10.37,10.34,10.37,82800.0,8.5182,8.5264,8.5017,8.5264,82800.0
2009-11-09 13:15:00,10.37,10.37,10.32,10.36,199600.0,8.5264,8.5264,8.4853,8.5182,199600.0
2009-11-09 13:20:00,10.36,10.36,10.33,10.34,165600.0,8.5182,8.5182,8.4935,8.5017,165600.0
2009-11-09 13:25:00,10.34,10.36,10.34,10.35,45200.0,8.5017,8.5182,8.5017,8.51,45200.0
2009-11-09 13:30:00,10.36,10.37,10.34,10.34,123200.0,8.5182,8.5264,8.5017,8.5017,123200.0
2009-11-09 13:35:00,10.33,10.4,10.33,10.4,334000.0,8.4935,8.5511,8.4935,8.5511,334000.0
2009-11-09 13:40:00,10.4,10.4,10.38,10.39,432800.0,8.5511,8.5511,8.5346,8.5429,432800.0
2009-11-09 13:45:00,10.4,10.42,10.39,10.39,112000.0,8.5511,8.5675,8.5429,8.5429,112000.0
2009-11-09 13:50:00,10.39,10.4,10.36,10.37,111200.0,8.5429,8.5511,8.5182,8.5264,111200.0
2009-11-09 13:55:00,10.37,10.38,10.34,10.38,167200.0,8.5264,8.5346,8.5017,8.5346,167200.0
2009-11-09 14:00:00,10.38,10.4,10.37,10.38,176400.0,8.5346,8.5511,8.5264,8.5346,176400.0
2009-11-09 14:05:00,10.38,10.39,10.36,10.37,273200.0,8.5346,8.5429,8.5182,8.5264,273200.0
2009-11-09 14:10:00,10.37,10.39,10.36,10.38,122400.0,8.5264,8.5429,8.5182,8.5346,122400.0
2009-11-09 14:15:00,10.38,10.4,10.37,10.38,163600.0,8.5346,8.5511,8.5264,8.5346,163600.0
2009-11-09 14:20:00,10.38,10.39,10.37,10.38,130000.0,8.5346,8.5429,8.5264,8.5346,130000.0
2009-11-09 14:25:00,10.39,10.4,10.37,10.39,70000.0,8.5429,8.5511,8.5264,8.5429,70000.0
2009-11-09 14:30:00,10.39,10.42,10.38,10.42,158400.0,8.5429,8.5675,8.5346,8.5675,158400.0
2009-11-09 14:35:00,10.41,10.42,10.38,10.4,205600.0,8.5593,8.5675,8.5346,8.5511,205600.0
2009-11-09 14:40:00,10.4,10.42,10.4,10.41,77600.0,8.5511,8.5675,8.5511,8.5593,77600.0
2009-11-09 14:45:00,10.41,10.45,10.41,10.44,393600.0,8.5593,8.5922,8.5593,8.584,393600.0
2009-11-09 14:50:00,10.44,10.45,10.43,10.43,225200.0,8.584,8.5922,8.5757,8.5757,225200.0
2009-11-09 14:55:00,10.43,10.45,10.42,10.43,123600.0,8.5757,8.5922,8.5675,8.5757,123600.0
2009-11-09 15:00:00,10.43,10.43,10.41,10.43,110800.0,8.5757,8.5757,8.5593,8.5757,110800.0
2009-11-09 15:05:00,10.43,10.43,10.39,10.4,189600.0,8.5757,8.5757,8.5429,8.5511,189600.0
2009-11-09 15:10:00,10.4,10.42,10.39,10.41,113200.0,8.5511,8.5675,8.5429,8.5593,113200.0
2009-11-09 15:15:00,10.41,10.42,10.4,10.42,134000.0,8.5593,8.5675,8.5511,8.5675,134000.0
2009-11-09 15:20:00,10.42,10.42,10.4,10.4,204000.0,8.5675,8.5675,8.5511,8.5511,204000.0
2009-11-09 15:25:00,10.4,10.4,10.37,10.39,337200.0,8.5511,8.5511,8.5264,8.5429,337200.0
2009-11-09 15:30:00,10.39,10.4,10.35,10.36,277600.0,8.5429,8.5511,8.51,8.5182,277600.0
2009-11-09 15:35:00,10.36,10.36,10.31,10.32,333200.0,8.5182,8.5182,8.4771,8.4853,333200.0
2009-11-09 15:40:00,10.31,10.37,10.31,10.36,399600.0,8.4771,8.5264,8.4771,8.5182,399600.0
2009-11-09 15:45:00,10.36,10.4,10.35,10.37,331200.0,8.5182,8.5511,8.51,8.5264,331200.0
2009-11-09 15:50:00,10.36,10.44,10.36,10.43,456400.0,8.5182,8.584,8.5182,8.5757,456400.0
2009-11-09 15:55:00,10.42,10.46,10.41,10.44,1055600.0,8.5675,8.6004,8.5593,8.584,1055600.0
2009-11-10 09:30:00,10.37,10.43,10.33,10.42,862400.0,8.5264,8.5757,8.4935,8.5675,862400.0
2009-11-10 09:35:00,10.42,10.47,10.41,10.46,831200.0,8.5675,8.6086,8.5593,8.6004,831200.0
2009-11-10 09:40:00,10.45,10.52,10.4,10.5,951600.0,8.5922,8.6497,8.5511,8.6333,951600.0
2009-11-10 09:45:00,10.5,10.54,10.48,10.5,604400.0,8.6333,8.6662,8.6169,8.6333,604400.0
2009-11-10 09:50:00,10.5,10.59,10.5,10.52,652400.0,8.6333,8.7073,8.6333,8.6497,652400.0
2009-11-10 09:55:00,10.53,10.54,10.47,10.48,523200.0,8.658,8.6662,8.6086,8.6169,523200.0
2009-11-10 10:00:00,10.48,10.49,10.43,10.43,887200.0,8.6169,8.6251,8.5757,8.5757,887200.0
2009-11-10 10:05:00,10.43,10.49,10.4,10.46,724000.0,8.5757,8.6251,8.5511,8.6004,724000.0
2009-11-10 10:10:00,10.46,10.53,10.45,10.49,657200.0,8.6004,8.658,8.5922,8.6251,657200.0
2009-11-10 10:15:00,10.49,10.52,10.46,10.49,368000.0,8.6251,8.6497,8.6004,8.6251,368000.0
2009-11-10 10:20:00,10.49,10.5,10.47,10.48,324400.0,8.6251,8.6333,8.6086,8.6169,324400.0
2009-11-10 10:25:00,10.49,10.52,10.47,10.52,202800.0,8.6251,8.6497,8.6086,8.6497,202800.0
2009-11-10 10:30:00,10.51,10.54,10.49,10.51,362800.0,8.6415,8.6662,8.6251,8.6415,362800.0
2009-11-10 10:35:00,10.51,10.51,10.41,10.41,385600.0,8.6415,8.6415,8.5593,8.5593,385600.0
2009-11-10 10:40:00,10.41,10.44,10.36,10.37,440800.0,8.5593,8.584,8.5182,8.5264,440800.0
2009-11-10 10:45:00,10.37,10.38,10.33,10.34,543200.0,8.5264,8.5346,8.4935,8.5017,543200.0
2009-11-10 10:50:00,10.34,10.34,10.21,10.23,811600.0,8.5017,8.5017,8.3949,8.4113,811600.0
2009-11-10 10:55:00,10.22,10.27,10.2,10.22,449600.0,8.4031,8.4442,8.3866,8.4031,449600.0
2009-11-10 11:00:00,10.22,10.27,10.22,10.25,181200.0,8.4031,8.4442,8.4031,8.4277,181200.0
2009-11-10 11:05:00,10.25,10.25,10.14,10.18,850800.0,8.4277,8.4277,8.3373,8.3702,850800.0
2009-11-10 11:10:00,10.18,10.2,10.13,10.17,477600.0,8.3702,8.3866,8.3291,8.362,477600.0
2009-11-10 11:15:00,10.16,10.17,10.12,10.13,272800.0,8.3537,8.362,8.3209,8.3291,272800.0
2009-11-10 11:20:00,10.13,10.19,10.13,10.17,278000.0,8.3291,8.3784,8.3291,8.362,278000.0
2009-11-10 11:25:00,10.16,10.19,10.15,10.17,278800.0,8.3537,8.3784,8.3455,8.362,278800.0
2009-11-10 11:30:00,10.17,10.18,10.08,10.09,536800.0,8.362,8.3702,8.288,8.2962,536800.0
2009-11-10 11:35:00,10.09,10.23,10.09,10.21,580800.0,8.2962,8.4113,8.2962,8.3949,580800.0
2009-11-10 11:40:00,10.21,10.24,10.17,10.19,247200.0,8.3949,8.4195,8.362,8.3784,247200.0
2009-11-10 11:45:00,10.19,10.24,10.18,10.22,282400.0,8.3784,8.4195,8.3702,8.4031,282400.0
2009-11-10 11:50:00,10.22,10.22,10.13,10.15,268800.0,8.4031,8.4031,8.3291,8.3455,268800.0
2009-11-10 11:55:00,10.15,10.16,10.1,10.11,258800.0,8.3455,8.3537,8.3044,8.3126,258800.0
2009-11-10 12:00:00,10.1,10.1,10.06,10.08,420800.0,8.3044,8.3044,8.2715,8.288,420800.0
2009-11-10 12:05:00,10.08,10.1,10.05,10.1,216000.0,8.288,8.3044,8.2633,8.3044,216000.0
2009-11-10 12:10:00,10.1,10.13,10.07,10.12,246800.0,8.3044,8.3291,8.2797,8.3209,246800.0
2009-11-10 12:15:00,10.12,10.12,10.09,10.1,229200.0,8.3209,8.3209,8.2962,8.3044,229200.0
2009-11-10 12:20:00,10.1,10.11,10.05,10.05,250400.0,8.3044,8.3126,8.2633,8.2633,250400.0
2009-11-10 12:25:00,10.05,10.07,10.02,10.02,667600.0,8.2633,8.2797,8.2386,8.2386,667600.0
2009-11-10 12:30:00,10.02,10.04,9.99,10.03,506400.0,8.2386,8.2551,8.214,8.2469,506400.0
2009-11-10 12:35:00,10.04,10.09,10.03,10.08,485600.0,8.2551,8.2962,8.2469,8.288,485600.0
2009-11-10 12:40:00,10.08,10.1,10.07,10.08,155200.0,8.288,8.3044,8.2797,8.288,155200.0
2009-11-10 12:45:00,10.09,10.1,10.06,10.06,229200.0,8.2962,8.3044,8.2715,8.2715,229200.0
2009-11-10 12:50:00,10.07,10.09,10.05,10.08,162000.0,8.2797,8.2962,8.2633,8.288,162000.0
2009-11-10 12:55:00,10.08,10.15,10.08,10.15,421600.0,8.288,8.3455,8.288,8.3455,421600.0
2009-11-10 13:00:00,10.15,10.15,10.11,10.13,542400.0,8.3455,8.3455,8.3126,8.3291,542400.0
2009-11-10 13:05:00,10.12,10.12,10.08,10.1,216000.0,8.3209,8.3209,8.288,8.3044,216000.0
2009-11-10 13:10:00,10.1,10.11,10.06,10.07,369200.0,8.3044,8.3126,8.2715,8.2797,369200.0
2009-11-10 13:15:00,10.06,10.12,10.05,10.11,473200.0,8.2715,8.3209,8.2633,8.3126,473200.0
2009-11-10 13:20:00,10.1,10.1,10.08,10.08,91200.0,8.3044,8.3044,8.288,8.288,91200.0
2009-11-10 13:25:00,10.08,10.08,10.05,10.05,77600.0,8.288,8.288,8.2633,8.2633,77600.0
2009-11-10 13:30:00,10.07,10.09,10.05,10.07,194800.0,8.2797,8.2962,8.2633,8.2797,194800.0
2009-11-10 13:35:00,10.08,10.11,10.06,10.06,209200.0,8.288,8.3126,8.2715,8.2715,209200.0
2009-11-10 13:40:00,10.06,10.07,10.02,10.05,222000.0,8.2715,8.2797,8.2386,8.2633,222000.0
2009-11-10 13:45:00,10.05,10.05,10.03,10.04,123600.0,8.2633,8.2633,8.2469,8.2551,123600.0
2009-11-10 13:50:00,10.04,10.06,10.04,10.06,119600.0,8.2551,8.2715,8.2551,8.2715,119600.0
2009-11-10 13:55:00,10.06,10.09,10.03,10.08,522000.0,8.2715,8.2962,8.2469,8.288,522000.0
2009-11-10 14:00:00,10.08,10.08,10.04,10.08,570000.0,8.288,8.288,8.2551,8.288,570000.0
2009-11-10 14:05:00,10.07,10.13,10.07,10.13,450000.0,8.2797,8.3291,8.2797,8.3291,450000.0
2009-11-10 14:10:00,10.13,10.15,10.12,10.12,173600.0,8.3291,8.3455,8.3209,8.3209,173600.0
2009-11-10 14:15:00,10.13,10.13,10.09,10.1,156800.0,8.3291,8.3291,8.2962,8.3044,156800.0
2009-11-10 14:20:00,10.09,10.13,10.09,10.12,230400.0,8.2962,8.3291,8.2962,8.3209,230400.0
2009-11-10 14:25:00,10.12,10.16,10.11,10.14,242400.0,8.3209,8.3537,8.3126,8.3373,242400.0
2009-11-10 14:30:00,10.15,10.22,10.14,10.22,355600.0,8.3455,8.4031,8.3373,8.4031,355600.0
2009-11-10 14:35:00,10.22,10.24,10.2,10.22,288000.0,8.4031,8.4195,8.3866,8.4031,288000.0
2009-11-10 14:40:00,10.23,10.23,10.21,10.22,167600.0,8.4113,8.4113,8.3949,8.4031,167600.0
2009-11-10 14:45:00,10.23,10.26,10.21,10.26,256800.0,8.4113,8.436,8.3949,8.436,256800.0
2009-11-10 14:50:00,10.26,10.3,10.24,10.28,173200.0,8.436,8.4689,8.4195,8.4524,173200.0
2009-11-10 14:55:00,10.29,10.3,10.24,10.24,468800.0,8.4606,8.4689,8.4195,8.4195,468800.0
2009-11-10 15:00:00,10.24,10.24,10.19,10.2,295200.0,8.4195,8.4195,8.3784,8.3866,295200.0
2009-11-10 15:05:00,10.2,10.21,10.2,10.21,81600.0,8.3866,8.3949,8.3866,8.3949,81600.0
2009-11-10 15:10:00,10.21,10.24,10.19,10.22,272000.0,8.3949,8.4195,8.3784,8.4031,272000.0
2009-11-10 15:15:00,10.22,10.29,10.21,10.27,493200.0,8.4031,8.4606,8.3949,8.4442,493200.0
2009-11-10 15:20:00,10.27,10.28,10.24,10.27,384000.0,8.4442,8.4524,8.4195,8.4442,384000.0
2009-11-10 15:25:00,10.27,10.27,10.24,10.27,329200.0,8.4442,8.4442,8.4195,8.4442,329200.0
2009-11-10 15:30:00,10.27,10.27,10.22,10.22,306800.0,8.4442,8.4442,8.4031,8.4031,306800.0
2009-11-10 15:35:00,10.22,10.26,10.21,10.22,336800.0,8.4031,8.436,8.3949,8.4031,336800.0
2009-11-10 15:40:00,10.22,10.26,10.19,10.2,398800.0,8.4031,8.436,8.3784,8.3866,398800.0
2009-11-10 15:45:00,10.2,10.22,10.15,10.21,371600.0,8.3866,8.4031,8.3455,8.3949,371600.0
2009-11-10 15:50:00,10.21,10.23,10.17,10.18,308800.0,8.3949,8.4113,8.362,8.3702,308800.0
2009-11-10 15:55:00,10.18,10.22,10.15,10.22,718800.0,8.3702,8.4031,8.3455,8.4031,718800.0
2009-11-11 09:30:00,10.49,10.55,10.47,10.51,1152000.0,8.6251,8.6744,8.6086,8.6415,1152000.0
2009-11-11 09:35:00,10.51,10.52,10.43,10.47,1226400.0,8.6415,8.6497,8.5757,8.6086,1226400.0
2009-11-11 09:40:00,10.47,10.48,10.44,10.47,469600.0,8.6086,8.6169,8.584,8.6086,469600.0
2009-11-11 09:45:00,10.47,10.47,10.39,10.43,740800.0,8.6086,8.6086,8.5429,8.5757,740800.0
2009-11-11 09:50:00,10.42,10.43,10.4,10.42,350400.0,8.5675,8.5757,8.5511,8.5675,350400.0
2009-11-11 09:55:00,10.42,10.52,10.42,10.5,781600.0,8.5675,8.6497,8.5675,8.6333,781600.0
2009-11-11 10:00:00,10.51,10.56,10.51,10.53,989600.0,8.6415,8.6826,8.6415,8.658,989600.0
2009-11-11 10:05:00,10.53,10.58,10.53,10.55,272400.0,8.658,8.6991,8.658,8.6744,272400.0
2009-11-11 10:10:00,10.56,10.67,10.56,10.67,1047600.0,8.6826,8.7731,8.6826,8.7731,1047600.0
2009-11-11 10:15:00,10.67,10.75,10.67,10.7,921600.0,8.7731,8.8389,8.7731,8.7977,921600.0
2009-11-11 10:20:00,10.7,10.75,10.7,10.73,451200.0,8.7977,8.8389,8.7977,8.8224,451200.0
2009-11-11 10:25:00,10.74,10.74,10.68,10.69,532800.0,8.8306,8.8306,8.7813,8.7895,532800.0
2009-11-11 10:30:00,10.69,10.69,10.63,10.66,622400.0,8.7895,8.7895,8.7402,8.7649,622400.0
2009-11-11 10:35:00,10.66,10.68,10.63,10.66,384400.0,8.7649,8.7813,8.7402,8.7649,384400.0
2009-11-11 10:40:00,10.66,10.7,10.58,10.61,830400.0,8.7649,8.7977,8.6991,8.7237,830400.0
2009-11-11 10:45:00,10.61,10.61,10.53,10.55,680800.0,8.7237,8.7237,8.658,8.6744,680800.0
2009-11-11 10:50:00,10.55,10.55,10.4,10.44,1318800.0,8.6744,8.6744,8.5511,8.584,1318800.0
2009-11-11 10:55:00,10.45,10.45,10.4,10.43,500000.0,8.5922,8.5922,8.5511,8.5757,500000.0
2009-11-11 11:00:00,10.43,10.46,10.42,10.46,362400.0,8.5757,8.6004,8.5675,8.6004,362400.0
2009-11-11 11:05:00,10.46,10.46,10.31,10.32,567600.0,8.6004,8.6004,8.4771,8.4853,567600.0
2009-11-11 11:10:00,10.32,10.37,10.29,10.33,630400.0,8.4853,8.5264,8.4606,8.4935,630400.0
2009-11-11 11:15:00,10.32,10.4,10.29,10.39,496000.0,8.4853,8.5511,8.4606,8.5429,496000.0
2009-11-11 11:20:00,10.38,10.41,10.36,10.39,443600.0,8.5346,8.5593,8.5182,8.5429,443600.0
2009-11-11 11:25:00,10.39,10.39,10.33,10.38,347200.0,8.5429,8.5429,8.4935,8.5346,347200.0
2009-11-11 11:30:00,10.38,10.39,10.35,10.38,271200.0,8.5346,8.5429,8.51,8.5346,271200.0
2009-11-11 11:35:00,10.38,10.42,10.37,10.4,343600.0,8.5346,8.5675,8.5264,8.5511,343600.0
2009-11-11 11:40:00,10.41,10.42,10.39,10.4,131600.0,8.5593,8.5675,8.5429,8.5511,131600.0
2009-11-11 11:45:00,10.39,10.42,10.37,10.37,107600.0,8.5429,8.5675,8.5264,8.5264,107600.0
2009-11-11 11:50:00,10.37,10.38,10.29,10.31,882000.0,8.5264,8.5346,8.4606,8.4771,882000.0
2009-11-11 11:55:00,10.31,10.36,10.26,10.33,960400.0,8.4771,8.5182,8.436,8.4935,960400.0
2009-11-11 12:00:00,10.33,10.37,10.31,10.34,350400.0,8.4935,8.5264,8.4771,8.5017,350400.0
2009-11-11 12:05:00,10.34,10.36,10.3,10.35,453600.0,8.5017,8.5182,8.4689,8.51,453600.0
2009-11-11 12:10:00,10.35,10.38,10.35,10.36,201600.0,8.51,8.5346,8.51,8.5182,201600.0
2009-11-11 12:15:00,10.36,10.36,10.32,10.34,220400.0,8.5182,8.5182,8.4853,8.5017,220400.0
2009-11-11 12:20:00,10.34,10.36,10.33,10.36,193200.0,8.5017,8.5182,8.4935,8.5182,193200.0
2009-11-11 12:25:00,10.36,10.4,10.35,10.4,137200.0,8.5182,8.5511,8.51,8.5511,137200.0
2009-11-11 12:30:00,10.4,10.43,10.4,10.42,315600.0,8.5511,8.5757,8.5511,8.5675,315600.0
2009-11-11 12:35:00,10.42,10.48,10.41,10.41,539200.0,8.5675,8.6169,8.5593,8.5593,539200.0
2009-11-11 12:40:00,10.41,10.42,10.39,10.4,140000.0,8.5593,8.5675,8.5429,8.5511,140000.0
2009-11-11 12:45:00,10.41,10.44,10.38,10.39,921200.0,8.5593,8.584,8.5346,8.5429,921200.0
2009-11-11 12:50:00,10.39,10.42,10.38,10.41,148000.0,8.5429,8.5675,8.5346,8.5593,148000.0
2009-11-11 12:55:00,10.41,10.41,10.35,10.35,166800.0,8.5593,8.5593,8.51,8.51,166800.0
2009-11-11 13:00:00,10.36,10.39,10.34,10.38,160000.0,8.5182,8.5429,8.5017,8.5346,160000.0
2009-11-11 13:05:00,10.38,10.39,10.36,10.39,80000.0,8.5346,8.5429,8.5182,8.5429,80000.0
2009-11-11 13:10:00,10.39,10.39,10.33,10.36,204800.0,8.5429,8.5429,8.4935,8.5182,204800.0
2009-11-11 13:15:00,10.36,10.37,10.35,10.35,79600.0,8.5182,8.5264,8.51,8.51,79600.0
2009-11-11 13:20:00,10.36,10.38,10.36,10.36,106000.0,8.5182,8.5346,8.5182,8.5182,106000.0
2009-11-11 13:25:00,10.36,10.36,10.31,10.32,168000.0,8.5182,8.5182,8.4771,8.4853,168000.0
2009-11-11 13:30:00,10.32,10.35,10.31,10.34,155200.0,8.4853,8.51,8.4771,8.5017,155200.0
2009-11-11 13:35:00,10.33,10.34,10.27,10.29,309200.0,8.4935,8.5017,8.4442,8.4606,309200.0
2009-11-11 13:40:00,10.28,10.29,10.21,10.21,708000.0,8.4524,8.4606,8.3949,8.3949,708000.0
2009-11-11 13:45:00,10.21,10.26,10.21,10.24,624800.0,8.3949,8.436,8.3949,8.4195,624800.0
2009-11-11 13:50:00,10.24,10.26,10.22,10.24,439600.0,8.4195,8.436,8.4031,8.4195,439600.0
2009-11-11 13:55:00,10.25,10.28,10.23,10.26,366400.0,8.4277,8.4524,8.4113,8.436,366400.0
2009-11-11 14:00:00,10.27,10.29,10.25,10.29,403600.0,8.4442,8.4606,8.4277,8.4606,403600.0
2009-11-11 14:05:00,10.28,10.34,10.28,10.33,427200.0,8.4524,8.5017,8.4524,8.4935,427200.0
2009-11-11 14:10:00,10.32,10.34,10.31,10.33,364400.0,8.4853,8.5017,8.4771,8.4935,364400.0
2009-11-11 14:15:00,10.33,10.36,10.29,10.32,542000.0,8.4935,8.5182,8.4606,8.4853,542000.0
2009-11-11 14:20:00,10.32,10.33,10.28,10.29,206000.0,8.4853,8.4935,8.4524,8.4606,206000.0
2009-11-11 14:25:00,10.29,10.35,10.28,10.33,482000.0,8.4606,8.51,8.4524,8.4935,482000.0
2009-11-11 14:30:00,10.33,10.41,10.32,10.38,542800.0,8.4935,8.5593,8.4853,8.5346,542800.0
2009-11-11 14:35:00,10.38,10.4,10.38,10.38,209600.0,8.5346,8.5511,8.5346,8.5346,209600.0
2009-11-11 14:40:00,10.38,10.38,10.34,10.36,128000.0,8.5346,8.5346,8.5017,8.5182,128000.0
2009-11-11 14:45:00,10.36,10.4,10.36,10.39,220400.0,8.5182,8.5511,8.5182,8.5429,220400.0
2009-11-11 14:50:00,10.4,10.43,10.4,10.4,224000.0,8.5511,8.5757,8.5511,8.5511,224000.0
2009-11-11 14:55:00,10.4,10.4,10.37,10.39,269200.0,8.5511,8.5511,8.5264,8.5429,269200.0
2009-11-11 15:00:00,10.39,10.42,10.37,10.4,204800.0,8.5429,8.5675,8.5264,8.5511,204800.0
2009-11-11 15:05:00,10.4,10.42,10.38,10.38,341200.0,8.5511,8.5675,8.5346,8.5346,341200.0
2009-11-11 15:10:00,10.38,10.38,10.3,10.35,620400.0,8.5346,8.5346,8.4689,8.51,620400.0
2009-11-11 15:15:00,10.35,10.37,10.32,10.37,294000.0,8.51,8.5264,8.4853,8.5264,294000.0
2009-11-11 15:20:00,10.36,10.39,10.36,10.38,148400.0,8.5182,8.5429,8.5182,8.5346,148400.0
2009-11-11 15:25:00,10.38,10.44,10.37,10.43,392800.0,8.5346,8.584,8.5264,8.5757,392800.0
2009-11-11 15:30:00,10.42,10.46,10.4,10.42,513200.0,8.5675,8.6004,8.5511,8.5675,513200.0
2009-11-11 15:35:00,10.42,10.46,10.4,10.45,278800.0,8.5675,8.6004,8.5511,8.5922,278800.0
2009-11-11 15:40:00,10.45,10.46,10.4,10.41,520000.0,8.5922,8.6004,8.5511,8.5593,520000.0
2009-11-11 15:45:00,10.41,10.49,10.4,10.49,493600.0,8.5593,8.6251,8.5511,8.6251,493600.0
2009-11-11 15:50:00,10.49,10.49,10.44,10.47,474800.0,8.6251,8.6251,8.584,8.6086,474800.0
2009-11-11 15:55:00,10.47,10.5,10.45,10.45,960000.0,8.6086,8.6333,8.5922,8.5922,960000.0
2009-11-12 09:30:00,10.46,10.49,10.33,10.38,717600.0,8.6004,8.6251,8.4935,8.5346,717600.0
2009-11-12 09:35:00,10.37,10.42,10.28,10.31,699600.0,8.5264,8.5675,8.4524,8.4771,699600.0
2009-11-12 09:40:00,10.3,10.38,10.25,10.31,1222000.0,8.4689,8.5346,8.4277,8.4771,1222000.0
2009-11-12 09:45:00,10.31,10.45,10.29,10.43,808000.0,8.4771,8.5922,8.4606,8.5757,808000.0
2009-11-12 09:50:00,10.43,10.57,10.4,10.51,1213600.0,8.5757,8.6909,8.5511,8.6415,1213600.0
2009-11-12 09:55:00,10.52,10.64,10.51,10.6,1092800.0,8.6497,8.7484,8.6415,8.7155,1092800.0
2009-11-12 10:00:00,10.61,10.66,10.55,10.59,757600.0,8.7237,8.7649,8.6744,8.7073,757600.0
2009-11-12 10:05:00,10.6,10.61,10.54,10.57,486000.0,8.7155,8.7237,8.6662,8.6909,486000.0
2009-11-12 10:10:00,10.57,10.58,10.44,10.49,966400.0,8.6909,8.6991,8.584,8.6251,966400.0
2009-11-12 10:15:00,10.49,10.51,10.44,10.46,422800.0,8.6251,8.6415,8.584,8.6004,422800.0
2009-11-12 10:20:00,10.46,10.55,10.44,10.55,731600.0,8.6004,8.6744,8.584,8.6744,731600.0
2009-11-12 10:25:00,10.54,10.6,10.54,10.58,438000.0,8.6662,8.7155,8.6662,8.6991,438000.0
2009-11-12 10:30:00,10.57,10.59,10.53,10.56,724000.0,8.6909,8.7073,8.658,8.6826,724000.0
2009-11-12 10:35:00,10.56,10.6,10.54,10.55,347200.0,8.6826,8.7155,8.6662,8.6744,347200.0
2009-11-12 10:40:00,10.55,10.67,10.53,10.67,434400.0,8.6744,8.7731,8.658,8.7731,434400.0
2009-11-12 10:45:00,10.67,10.68,10.63,10.63,394400.0,8.7731,8.7813,8.7402,8.7402,394400.0
2009-11-12 10:50:00,10.63,10.69,10.63,10.65,428400.0,8.7402,8.7895,8.7402,8.7566,428400.0
2009-11-12 10:55:00,10.65,10.65,10.53,10.57,575200.0,8.7566,8.7566,8.658,8.6909,575200.0
2009-11-12 11:00:00,10.56,10.56,10.49,10.52,808400.0,8.6826,8.6826,8.6251,8.6497,808400.0
2009-11-12 11:05:00,10.52,10.52,10.37,10.39,740400.0,8.6497,8.6497,8.5264,8.5429,740400.0
2009-11-12 11:10:00,10.39,10.39,10.25,10.26,1094000.0,8.5429,8.5429,8.4277,8.436,1094000.0
2009-11-12 11:15:00,10.27,10.3,10.22,10.29,754400.0,8.4442,8.4689,8.4031,8.4606,754400.0
2009-11-12 11:20:00,10.29,10.3,10.24,10.28,583200.0,8.4606,8.4689,8.4195,8.4524,583200.0
2009-11-12 11:25:00,10.28,10.28,10.21,10.22,692800.0,8.4524,8.4524,8.3949,8.4031,692800.0
2009-11-12 11:30:00,10.22,10.22,10.1,10.14,968800.0,8.4031,8.4031,8.3044,8.3373,968800.0
2009-11-12 11:35:00,10.13,10.13,10.06,10.12,676400.0,8.3291,8.3291,8.2715,8.3209,676400.0
2009-11-12 11:40:00,10.12,10.13,10.09,10.13,370400.0,8.3209,8.3291,8.2962,8.3291,370400.0
2009-11-12 11:45:00,10.13,10.16,10.12,10.13,282000.0,8.3291,8.3537,8.3209,8.3291,282000.0
2009-11-12 11:50:00,10.13,10.14,10.1,10.13,328800.0,8.3291,8.3373,8.3044,8.3291,328800.0
2009-11-12 11:55:00,10.12,10.13,10.09,10.13,319200.0,8.3209,8.3291,8.2962,8.3291,319200.0
2009-11-12 12:00:00,10.12,10.17,10.12,10.14,386000.0,8.3209,8.362,8.3209,8.3373,386000.0
2009-11-12 12:05:00,10.14,10.17,10.12,10.17,164800.0,8.3373,8.362,8.3209,8.362,164800.0
2009-11-12 12:10:00,10.17,10.21,10.15,10.2,308000.0,8.362,8.3949,8.3455,8.3866,308000.0
2009-11-12 12:15:00,10.19,10.22,10.17,10.17,194800.0,8.3784,8.4031,8.362,8.362,194800.0
2009-11-12 12:20:00,10.17,10.19,10.14,10.15,231200.0,8.362,8.3784,8.3373,8.3455,231200.0
2009-11-12 12:25:00,10.15,10.19,10.15,10.18,68800.0,8.3455,8.3784,8.3455,8.3702,68800.0
2009-11-12 12:30:00,10.19,10.19,10.13,10.14,272400.0,8.3784,8.3784,8.3291,8.3373,272400.0
2009-11-12 12:35:00,10.14,10.19,10.14,10.17,228000.0,8.3373,8.3784,8.3373,8.362,228000.0
2009-11-12 12:40:00,10.17,10.21,10.15,10.17,218400.0,8.362,8.3949,8.3455,8.362,218400.0
2009-11-12 12:45:00,10.17,10.18,10.14,10.17,114000.0,8.362,8.3702,8.3373,8.362,114000.0
2009-11-12 12:50:00,10.17,10.22,10.17,10.19,385200.0,8.362,8.4031,8.362,8.3784,385200.0
2009-11-12 12:55:00,10.19,10.21,10.15,10.15,414400.0,8.3784,8.3949,8.3455,8.3455,414400.0
2009-11-12 13:00:00,10.15,10.18,10.11,10.16,491200.0,8.3455,8.3702,8.3126,8.3537,491200.0
2009-11-12 13:05:00,10.15,10.16,10.09,10.11,480000.0,8.3455,8.3537,8.2962,8.3126,480000.0
2009-11-12 13:10:00,10.11,10.11,10.06,10.08,336800.0,8.3126,8.3126,8.2715,8.288,336800.0
2009-11-12 13:15:00,10.08,10.13,10.08,10.1,353200.0,8.288,8.3291,8.288,8.3044,353200.0
2009-11-12 13:20:00,10.1,10.1,10.06,10.09,372000.0,8.3044,8.3044,8.2715,8.2962,372000.0
2009-11-12 13:25:00,10.07,10.11,10.06,10.11,289600.0,8.2797,8.3126,8.2715,8.3126,289600.0
2009-11-12 13:30:00,10.1,10.12,10.09,10.1,144000.0,8.3044,8.3209,8.2962,8.3044,144000.0
2009-11-12 13:35:00,10.09,10.1,10.08,10.1,141200.0,8.2962,8.3044,8.288,8.3044,141200.0
2009-11-12 13:40:00,10.09,10.11,10.06,10.1,349600.0,8.2962,8.3126,8.2715,8.3044,349600.0
2009-11-12 13:45:00,10.1,10.17,10.1,10.14,533200.0,8.3044,8.362,8.3044,8.3373,533200.0
2009-11-12 13:50:00,10.14,10.14,10.11,10.12,300800.0,8.3373,8.3373,8.3126,8.3209,300800.0
2009-11-12 13:55:00,10.12,10.13,10.11,10.13,260000.0,8.3209,8.3291,8.3126,8.3291,260000.0
2009-11-12 14:00:00,10.12,10.15,10.11,10.12,353600.0,8.3209,8.3455,8.3126,8.3209,353600.0
2009-11-12 14:05:00,10.11,10.15,10.09,10.11,402800.0,8.3126,8.3455,8.2962,8.3126,402800.0
2009-11-12 14:10:00,10.11,10.16,10.09,10.14,170000.0,8.3126,8.3537,8.2962,8.3373,170000.0
2009-11-12 14:15:00,10.14,10.15,10.09,10.1,439200.0,8.3373,8.3455,8.2962,8.3044,439200.0
2009-11-12 14:20:00,10.1,10.12,10.08,10.08,274800.0,8.3044,8.3209,8.288,8.288,274800.0
2009-11-12 14:25:00,10.09,10.11,10.05,10.07,292400.0,8.2962,8.3126,8.2633,8.2797,292400.0
2009-11-12 14:30:00,10.06,10.1,10.06,10.07,327200.0,8.2715,8.3044,8.2715,8.2797,327200.0
2009-11-12 14:35:00,10.07,10.09,10.05,10.07,166000.0,8.2797,8.2962,8.2633,8.2797,166000.0
2009-11-12 14:40:00,10.06,10.06,10.01,10.03,764800.0,8.2715,8.2715,8.2304,8.2469,764800.0
2009-11-12 14:45:00,10.03,10.04,9.94,9.94,896800.0,8.2469,8.2551,8.1729,8.1729,896800.0
2009-11-12 14:50:00,9.94,9.99,9.93,9.97,525200.0,8.1729,8.214,8.1646,8.1975,525200.0
2009-11-12 14:55:00,9.97,9.97,9.93,9.94,384000.0,8.1975,8.1975,8.1646,8.1729,384000.0
2009-11-12 15:00:00,9.94,9.98,9.88,9.88,707200.0,8.1729,8.2057,8.1235,8.1235,707200.0
2009-11-12 15:05:00,9.88,9.93,9.88,9.91,715600.0,8.1235,8.1646,8.1235,8.1482,715600.0
2009-11-12 15:10:00,9.9,9.92,9.88,9.91,353600.0,8.14,8.1564,8.1235,8.1482,353600.0
2009-11-12 15:15:00,9.9,9.95,9.9,9.94,388000.0,8.14,8.1811,8.14,8.1729,388000.0
2009-11-12 15:20:00,9.93,9.94,9.89,9.9,359200.0,8.1646,8.1729,8.1317,8.14,359200.0
2009-11-12 15:25:00,9.9,9.93,9.87,9.88,428000.0,8.14,8.1646,8.1153,8.1235,428000.0
2009-11-12 15:30:00,9.88,9.94,9.86,9.92,758800.0,8.1235,8.1729,8.1071,8.1564,758800.0
2009-11-12 15:35:00,9.92,9.92,9.78,9.8,800000.0,8.1564,8.1564,8.0413,8.0577,800000.0
2009-11-12 15:40:00,9.8,9.85,9.78,9.83,704800.0,8.0577,8.0989,8.0413,8.0824,704800.0
2009-11-12 15:45:00,9.83,9.85,9.79,9.81,757600.0,8.0824,8.0989,8.0495,8.066,757600.0
2009-11-12 15:50:00,9.81,9.84,9.79,9.81,594400.0,8.066,8.0906,8.0495,8.066,594400.0
2009-11-12 15:55:00,9.81,9.86,9.8,9.84,953200.0,8.066,8.1071,8.0577,8.0906,953200.0
2009-11-13 09:30:00,9.96,10.0,9.89,9.9,895200.0,8.1893,8.2222,8.1317,8.14,895200.0
2009-11-13 09:35:00,9.9,9.91,9.84,9.87,666800.0,8.14,8.1482,8.0906,8.1153,666800.0
2009-11-13 09:40:00,9.86,9.91,9.79,9.82,798800.0,8.1071,8.1482,8.0495,8.0742,798800.0
2009-11-13 09:45:00,9.82,9.9,9.82,9.88,854400.0,8.0742,8.14,8.0742,8.1235,854400.0
2009-11-13 09:50:00,9.88,9.97,9.76,9.84,1063200.0,8.1235,8.1975,8.0249,8.0906,1063200.0
2009-11-13 09:55:00,9.82,9.9,9.6,9.66,2516400.0,8.0742,8.14,7.8933,7.9426,2516400.0
2009-11-13 10:00:00,9.65,9.78,9.61,9.74,1277200.0,7.9344,8.0413,7.9015,8.0084,1277200.0
2009-11-13 10:05:00,9.74,9.8,9.71,9.74,770800.0,8.0084,8.0577,7.9837,8.0084,770800.0
2009-11-13 10:10:00,9.74,9.78,9.71,9.75,288800.0,8.0084,8.0413,7.9837,8.0166,288800.0
2009-11-13 10:15:00,9.75,9.82,9.74,9.79,624400.0,8.0166,8.0742,8.0084,8.0495,624400.0
2009-11-13 10:20:00,9.79,9.9,9.79,9.85,524000.0,8.0495,8.14,8.0495,8.0989,524000.0
2009-11-13 10:25:00,9.85,9.86,9.78,9.81,230000.0,8.0989,8.1071,8.0413,8.066,230000.0
2009-11-13 10:30:00,9.8,9.85,9.78,9.83,266800.0,8.0577,8.0989,8.0413,8.0824,266800.0
2009-11-13 10:35:00,9.83,9.92,9.82,9.9,376000.0,8.0824,8.1564,8.0742,8.14,376000.0
2009-11-13 10:40:00,9.9,9.96,9.86,9.95,1030400.0,8.14,8.1893,8.1071,8.1811,1030400.0
2009-11-13 10:45:00,9.94,10.01,9.94,9.95,420400.0,8.1729,8.2304,8.1729,8.1811,420400.0
2009-11-13 10:50:00,9.95,9.99,9.93,9.95,263600.0,8.1811,8.214,8.1646,8.1811,263600.0
2009-11-13 10:55:00,9.95,9.99,9.93,9.93,287200.0,8.1811,8.214,8.1646,8.1646,287200.0
2009-11-13 11:00:00,9.93,9.97,9.92,9.96,495200.0,8.1646,8.1975,8.1564,8.1893,495200.0
2009-11-13 11:05:00,9.97,9.98,9.95,9.97,234800.0,8.1975,8.2057,8.1811,8.1975,234800.0
2009-11-13 11:10:00,9.96,9.96,9.93,9.94,166000.0,8.1893,8.1893,8.1646,8.1729,166000.0
2009-11-13 11:15:00,9.93,9.93,9.9,9.93,474000.0,8.1646,8.1646,8.14,8.1646,474000.0
2009-11-13 11:20:00,9.93,9.94,9.91,9.92,71200.0,8.1646,8.1729,8.1482,8.1564,71200.0
2009-11-13 11:25:00,9.92,9.96,9.92,9.94,229200.0,8.1564,8.1893,8.1564,8.1729,229200.0
2009-11-13 11:30:00,9.94,9.94,9.92,9.94,123600.0,8.1729,8.1729,8.1564,8.1729,123600.0
2009-11-13 11:35:00,9.93,9.98,9.93,9.95,469200.0,8.1646,8.2057,8.1646,8.1811,469200.0
2009-11-13 11:40:00,9.95,9.96,9.89,9.92,252800.0,8.1811,8.1893,8.1317,8.1564,252800.0
2009-11-13 11:45:00,9.92,9.92,9.89,9.91,148800.0,8.1564,8.1564,8.1317,8.1482,148800.0
2009-11-13 11:50:00,9.91,9.92,9.88,9.9,211600.0,8.1482,8.1564,8.1235,8.14,211600.0
2009-11-13 11:55:00,9.89,9.92,9.87,9.87,158400.0,8.1317,8.1564,8.1153,8.1153,158400.0
2009-11-13 12:00:00,9.88,9.97,9.88,9.96,213200.0,8.1235,8.1975,8.1235,8.1893,213200.0
2009-11-13 12:05:00,9.96,9.96,9.93,9.95,101600.0,8.1893,8.1893,8.1646,8.1811,101600.0
2009-11-13 12:10:00,9.95,10.03,9.94,10.01,391200.0,8.1811,8.2469,8.1729,8.2304,391200.0
2009-11-13 12:15:00,10.02,10.13,10.01,10.13,646400.0,8.2386,8.3291,8.2304,8.3291,646400.0
2009-11-13 12:20:00,10.13,10.16,10.13,10.14,533600.0,8.3291,8.3537,8.3291,8.3373,533600.0
2009-11-13 12:25:00,10.14,10.22,10.14,10.2,722400.0,8.3373,8.4031,8.3373,8.3866,722400.0
2009-11-13 12:30:00,10.2,10.24,10.2,10.24,387200.0,8.3866,8.4195,8.3866,8.4195,387200.0
2009-11-13 12:35:00,10.23,10.26,10.22,10.23,298000.0,8.4113,8.436,8.4031,8.4113,298000.0
2009-11-13 12:40:00,10.23,10.23,10.18,10.18,178000.0,8.4113,8.4113,8.3702,8.3702,178000.0
2009-11-13 12:45:00,10.18,10.21,10.16,10.18,165200.0,8.3702,8.3949,8.3537,8.3702,165200.0
2009-11-13 12:50:00,10.18,10.21,10.17,10.19,159200.0,8.3702,8.3949,8.362,8.3784,159200.0
2009-11-13 12:55:00,10.19,10.21,10.19,10.21,108400.0,8.3784,8.3949,8.3784,8.3949,108400.0
2009-11-13 13:00:00,10.2,10.21,10.19,10.19,80000.0,8.3866,8.3949,8.3784,8.3784,80000.0
2009-11-13 13:05:00,10.19,10.2,10.19,10.2,94400.0,8.3784,8.3866,8.3784,8.3866,94400.0
2009-11-13 13:10:00,10.2,10.21,10.19,10.19,78800.0,8.3866,8.3949,8.3784,8.3784,78800.0
2009-11-13 13:15:00,10.19,10.21,10.19,10.21,170800.0,8.3784,8.3949,8.3784,8.3949,170800.0
2009-11-13 13:20:00,10.21,10.24,10.2,10.21,331600.0,8.3949,8.4195,8.3866,8.3949,331600.0
2009-11-13 13:25:00,10.21,10.22,10.19,10.22,92400.0,8.3949,8.4031,8.3784,8.4031,92400.0
2009-11-13 13:30:00,10.22,10.24,10.19,10.22,171200.0,8.4031,8.4195,8.3784,8.4031,171200.0
2009-11-13 13:35:00,10.22,10.22,10.21,10.22,37200.0,8.4031,8.4031,8.3949,8.4031,37200.0
2009-11-13 13:40:00,10.22,10.22,10.2,10.21,134000.0,8.4031,8.4031,8.3866,8.3949,134000.0
2009-11-13 13:45:00,10.2,10.2,10.14,10.14,448400.0,8.3866,8.3866,8.3373,8.3373,448400.0
2009-11-13 13:50:00,10.14,10.15,10.12,10.14,313200.0,8.3373,8.3455,8.3209,8.3373,313200.0
2009-11-13 13:55:00,10.14,10.15,10.12,10.13,315200.0,8.3373,8.3455,8.3209,8.3291,315200.0
2009-11-13 14:00:00,10.12,10.18,10.12,10.18,186000.0,8.3209,8.3702,8.3209,8.3702,186000.0
2009-11-13 14:05:00,10.18,10.18,10.14,10.15,94000.0,8.3702,8.3702,8.3373,8.3455,94000.0
2009-11-13 14:10:00,10.15,10.16,10.12,10.13,144000.0,8.3455,8.3537,8.3209,8.3291,144000.0
2009-11-13 14:15:00,10.13,10.17,10.13,10.13,100400.0,8.3291,8.362,8.3291,8.3291,100400.0
2009-11-13 14:20:00,10.14,10.14,10.09,10.1,264000.0,8.3373,8.3373,8.2962,8.3044,264000.0
2009-11-13 14:25:00,10.1,10.11,10.06,10.08,320400.0,8.3044,8.3126,8.2715,8.288,320400.0
2009-11-13 14:30:00,10.08,10.08,9.97,9.98,456800.0,8.288,8.288,8.1975,8.2057,456800.0
2009-11-13 14:35:00,9.98,9.98,9.92,9.92,410800.0,8.2057,8.2057,8.1564,8.1564,410800.0
2009-11-13 14:40:00,9.92,9.98,9.9,9.93,431200.0,8.1564,8.2057,8.14,8.1646,431200.0
2009-11-13 14:45:00,9.93,9.97,9.9,9.95,205600.0,8.1646,8.1975,8.14,8.1811,205600.0
2009-11-13 14:50:00,9.95,9.96,9.91,9.93,304800.0,8.1811,8.1893,8.1482,8.1646,304800.0
2009-11-13 14:55:00,9.93,9.93,9.84,9.84,547600.0,8.1646,8.1646,8.0906,8.0906,547600.0
2009-11-13 15:00:00,9.84,9.86,9.8,9.85,600800.0,8.0906,8.1071,8.0577,8.0989,600800.0
2009-11-13 15:05:00,9.84,9.91,9.84,9.91,287200.0,8.0906,8.1482,8.0906,8.1482,287200.0
2009-11-13 15:10:00,9.9,9.96,9.88,9.9,498000.0,8.14,8.1893,8.1235,8.14,498000.0
2009-11-13 15:15:00,9.9,9.92,9.87,9.91,180000.0,8.14,8.1564,8.1153,8.1482,180000.0
2009-11-13 15:20:00,9.91,9.92,9.89,9.9,278000.0,8.1482,8.1564,8.1317,8.14,278000.0
2009-11-13 15:25:00,9.9,9.95,9.9,9.93,166400.0,8.14,8.1811,8.14,8.1646,166400.0
2009-11-13 15:30:00,9.93,9.98,9.9,9.98,178400.0,8.1646,8.2057,8.14,8.2057,178400.0
2009-11-13 15:35:00,9.97,10.01,9.94,9.94,474800.0,8.1975,8.2304,8.1729,8.1729,474800.0
2009-11-13 15:40:00,9.94,10.03,9.94,10.03,401600.0,8.1729,8.2469,8.1729,8.2469,401600.0
2009-11-13 15:45:00,10.03,10.06,10.0,10.03,430400.0,8.2469,8.2715,8.2222,8.2469,430400.0
2009-11-13 15:50:00,10.03,10.07,9.98,10.06,494800.0,8.2469,8.2797,8.2057,8.2715,494800.0
2009-11-13 15:55:00,10.06,10.14,10.06,10.14,723600.0,8.2715,8.3373,8.2715,8.3373,723600.0
2009-11-16 09:30:00,10.35,10.49,10.34,10.49,1391600.0,8.51,8.6251,8.5017,8.6251,1391600.0
2009-11-16 09:35:00,10.49,10.61,10.46,10.61,1315600.0,8.6251,8.7237,8.6004,8.7237,1315600.0
2009-11-16 09:40:00,10.61,10.79,10.6,10.76,2112000.0,8.7237,8.8717,8.7155,8.8471,2112000.0
2009-11-16 09:45:00,10.76,10.8,10.74,10.75,895600.0,8.8471,8.88,8.8306,8.8389,895600.0
2009-11-16 09:50:00,10.75,10.77,10.73,10.77,528000.0,8.8389,8.8553,8.8224,8.8553,528000.0
2009-11-16 09:55:00,10.77,10.8,10.68,10.71,1142800.0,8.8553,8.88,8.7813,8.806,1142800.0
2009-11-16 10:00:00,10.71,10.76,10.71,10.72,634800.0,8.806,8.8471,8.806,8.8142,634800.0
2009-11-16 10:05:00,10.72,10.86,10.72,10.81,915200.0,8.8142,8.9293,8.8142,8.8882,915200.0
2009-11-16 10:10:00,10.81,10.88,10.81,10.85,776000.0,8.8882,8.9457,8.8882,8.9211,776000.0
2009-11-16 10:15:00,10.85,10.88,10.83,10.86,427600.0,8.9211,8.9457,8.9046,8.9293,427600.0
2009-11-16 10:20:00,10.86,10.86,10.8,10.82,328000.0,8.9293,8.9293,8.88,8.8964,328000.0
2009-11-16 10:25:00,10.82,10.85,10.81,10.83,259600.0,8.8964,8.9211,8.8882,8.9046,259600.0
2009-11-16 10:30:00,10.82,10.83,10.78,10.81,215200.0,8.8964,8.9046,8.8635,8.8882,215200.0
2009-11-16 10:35:00,10.81,10.81,10.77,10.8,346400.0,8.8882,8.8882,8.8553,8.88,346400.0
2009-11-16 10:40:00,10.8,10.84,10.79,10.82,544800.0,8.88,8.9129,8.8717,8.8964,544800.0
2009-11-16 10:45:00,10.82,10.83,10.8,10.82,142800.0,8.8964,8.9046,8.88,8.8964,142800.0
2009-11-16 10:50:00,10.81,10.85,10.81,10.84,335600.0,8.8882,8.9211,8.8882,8.9129,335600.0
2009-11-16 10:55:00,10.84,10.87,10.83,10.87,436000.0,8.9129,8.9375,8.9046,8.9375,436000.0
2009-11-16 11:00:00,10.87,10.88,10.85,10.88,384400.0,8.9375,8.9457,8.9211,8.9457,384400.0
2009-11-16 11:05:00,10.88,10.89,10.84,10.86,242400.0,8.9457,8.954,8.9129,8.9293,242400.0
2009-11-16 11:10:00,10.86,10.86,10.8,10.81,230000.0,8.9293,8.9293,8.88,8.8882,230000.0
2009-11-16 11:15:00,10.81,10.84,10.81,10.82,133200.0,8.8882,8.9129,8.8882,8.8964,133200.0
2009-11-16 11:20:00,10.81,10.85,10.81,10.84,115600.0,8.8882,8.9211,8.8882,8.9129,115600.0
2009-11-16 11:25:00,10.84,10.87,10.84,10.85,205600.0,8.9129,8.9375,8.9129,8.9211,205600.0
2009-11-16 11:30:00,10.85,10.98,10.85,10.97,1238000.0,8.9211,9.028,8.9211,9.0197,1238000.0
2009-11-16 11:35:00,10.97,10.98,10.96,10.96,211200.0,9.0197,9.028,9.0115,9.0115,211200.0
2009-11-16 11:40:00,10.97,10.97,10.95,10.97,118000.0,9.0197,9.0197,9.0033,9.0197,118000.0
2009-11-16 11:45:00,10.97,10.99,10.97,10.98,311200.0,9.0197,9.0362,9.0197,9.028,311200.0
2009-11-16 11:50:00,10.98,11.0,10.98,10.99,535600.0,9.028,9.0444,9.028,9.0362,535600.0
2009-11-16 11:55:00,10.99,10.99,10.95,10.96,263600.0,9.0362,9.0362,9.0033,9.0115,263600.0
2009-11-16 12:00:00,10.96,10.98,10.96,10.97,152400.0,9.0115,9.028,9.0115,9.0197,152400.0
2009-11-16 12:05:00,10.97,10.98,10.94,10.94,159200.0,9.0197,9.028,8.9951,8.9951,159200.0
2009-11-16 12:10:00,10.94,10.96,10.94,10.96,141200.0,8.9951,9.0115,8.9951,9.0115,141200.0
2009-11-16 12:15:00,10.95,10.95,10.85,10.89,905600.0,9.0033,9.0033,8.9211,8.954,905600.0
2009-11-16 12:20:00,10.89,10.91,10.77,10.81,919200.0,8.954,8.9704,8.8553,8.8882,919200.0
2009-11-16 12:25:00,10.81,10.85,10.78,10.83,422000.0,8.8882,8.9211,8.8635,8.9046,422000.0
2009-11-16 12:30:00,10.83,10.83,10.8,10.82,208000.0,8.9046,8.9046,8.88,8.8964,208000.0
2009-11-16 12:35:00,10.82,10.87,10.82,10.85,264800.0,8.8964,8.9375,8.8964,8.9211,264800.0
2009-11-16 12:40:00,10.85,10.91,10.83,10.9,203600.0,8.9211,8.9704,8.9046,8.9622,203600.0
2009-11-16 12:45:00,10.9,10.93,10.88,10.92,396400.0,8.9622,8.9869,8.9457,8.9786,396400.0
2009-11-16 12:50:00,10.92,10.93,10.9,10.92,250000.0,8.9786,8.9869,8.9622,8.9786,250000.0
2009-11-16 12:55:00,10.93,10.97,10.92,10.95,358800.0,8.9869,9.0197,8.9786,9.0033,358800.0
2009-11-16 13:00:00,10.95,11.0,10.94,10.97,1030800.0,9.0033,9.0444,8.9951,9.0197,1030800.0
2009-11-16 13:05:00,10.97,10.99,10.95,10.98,282000.0,9.0197,9.0362,9.0033,9.028,282000.0
2009-11-16 13:10:00,10.98,10.99,10.94,10.96,428000.0,9.028,9.0362,8.9951,9.0115,428000.0
2009-11-16 13:15:00,10.96,10.96,10.92,10.93,484400.0,9.0115,9.0115,8.9786,8.9869,484400.0
2009-11-16 13:20:00,10.93,10.95,10.92,10.95,52800.0,8.9869,9.0033,8.9786,9.0033,52800.0
2009-11-16 13:25:00,10.95,10.96,10.95,10.96,162000.0,9.0033,9.0115,9.0033,9.0115,162000.0
2009-11-16 13:30:00,10.95,10.99,10.94,10.99,308000.0,9.0033,9.0362,8.9951,9.0362,308000.0
2009-11-16 13:35:00,10.99,11.01,10.96,11.01,572800.0,9.0362,9.0526,9.0115,9.0526,572800.0
2009-11-16 13:40:00,11.0,11.01,10.98,11.01,144000.0,9.0444,9.0526,9.028,9.0526,144000.0
2009-11-16 13:45:00,11.0,11.0,10.98,10.99,292000.0,9.0444,9.0444,9.028,9.0362,292000.0
2009-11-16 13:50:00,10.99,11.01,10.99,11.0,154000.0,9.0362,9.0526,9.0362,9.0444,154000.0
2009-11-16 13:55:00,11.0,11.01,10.99,11.01,128800.0,9.0444,9.0526,9.0362,9.0526,128800.0
2009-11-16 14:00:00,11.0,11.07,11.0,11.05,1334400.0,9.0444,9.102,9.0444,9.0855,1334400.0
2009-11-16 14:05:00,11.05,11.06,11.03,11.04,580000.0,9.0855,9.0937,9.0691,9.0773,580000.0
2009-11-16 14:10:00,11.04,11.05,11.03,11.05,265600.0,9.0773,9.0855,9.0691,9.0855,265600.0
2009-11-16 14:15:00,11.05,11.06,11.04,11.05,326800.0,9.0855,9.0937,9.0773,9.0855,326800.0
2009-11-16 14:20:00,11.05,11.07,11.05,11.06,651600.0,9.0855,9.102,9.0855,9.0937,651600.0
2009-11-16 14:25:00,11.06,11.07,11.06,11.06,134400.0,9.0937,9.102,9.0937,9.0937,134400.0
2009-11-16 14:30:00,11.06,11.12,11.06,11.1,490000.0,9.0937,9.1431,9.0937,9.1266,490000.0
2009-11-16 14:35:00,11.1,11.12,11.09,11.11,383200.0,9.1266,9.1431,9.1184,9.1349,383200.0
2009-11-16 14:40:00,11.11,11.13,11.1,11.13,371200.0,9.1349,9.1513,9.1266,9.1513,371200.0
2009-11-16 14:45:00,11.13,11.15,11.1,11.1,487200.0,9.1513,9.1677,9.1266,9.1266,487200.0
2009-11-16 14:50:00,11.1,11.1,11.05,11.05,477200.0,9.1266,9.1266,9.0855,9.0855,477200.0
2009-11-16 14:55:00,11.05,11.06,11.01,11.05,600400.0,9.0855,9.0937,9.0526,9.0855,600400.0
2009-11-16 15:00:00,11.04,11.05,10.98,11.0,556800.0,9.0773,9.0855,9.028,9.0444,556800.0
2009-11-16 15:05:00,11.01,11.03,10.98,10.99,298400.0,9.0526,9.0691,9.028,9.0362,298400.0
2009-11-16 15:10:00,10.98,10.99,10.94,10.94,490400.0,9.028,9.0362,8.9951,8.9951,490400.0
2009-11-16 15:15:00,10.94,10.96,10.86,10.86,1036000.0,8.9951,9.0115,8.9293,8.9293,1036000.0
2009-11-16 15:20:00,10.86,10.9,10.82,10.87,741200.0,8.9293,8.9622,8.8964,8.9375,741200.0
2009-11-16 15:25:00,10.88,10.9,10.84,10.85,749600.0,8.9457,8.9622,8.9129,8.9211,749600.0
2009-11-16 15:30:00,10.85,10.89,10.81,10.87,787600.0,8.9211,8.954,8.8882,8.9375,787600.0
2009-11-16 15:35:00,10.87,10.93,10.86,10.93,950000.0,8.9375,8.9869,8.9293,8.9869,950000.0
2009-11-16 15:40:00,10.93,10.94,10.84,10.87,850000.0,8.9869,8.9951,8.9129,8.9375,850000.0
2009-11-16 15:45:00,10.87,10.91,10.86,10.89,283200.0,8.9375,8.9704,8.9293,8.954,283200.0
2009-11-16 15:50:00,10.89,10.96,10.89,10.95,521600.0,8.954,9.0115,8.954,9.0033,521600.0
2009-11-16 15:55:00,10.95,10.96,10.9,10.95,1128400.0,9.0033,9.0115,8.9622,9.0033,1128400.0
2009-11-17 09:30:00,10.84,10.86,10.75,10.79,1386800.0,8.9129,8.9293,8.8389,8.8717,1386800.0
2009-11-17 09:35:00,10.79,10.82,10.74,10.78,861200.0,8.8717,8.8964,8.8306,8.8635,861200.0
2009-11-17 09:40:00,10.78,10.92,10.76,10.85,1159600.0,8.8635,8.9786,8.8471,8.9211,1159600.0
2009-11-17 09:45:00,10.86,10.92,10.85,10.88,1081600.0,8.9293,8.9786,8.9211,8.9457,1081600.0
2009-11-17 09:50:00,10.88,10.93,10.84,10.86,936800.0,8.9457,8.9869,8.9129,8.9293,936800.0
2009-11-17 09:55:00,10.86,10.88,10.8,10.8,789600.0,8.9293,8.9457,8.88,8.88,789600.0
2009-11-17 10:00:00,10.81,10.87,10.76,10.78,544000.0,8.8882,8.9375,8.8471,8.8635,544000.0
2009-11-17 10:05:00,10.78,10.81,10.74,10.77,692400.0,8.8635,8.8882,8.8306,8.8553,692400.0
2009-11-17 10:10:00,10.78,10.81,10.75,10.77,278400.0,8.8635,8.8882,8.8389,8.8553,278400.0
2009-11-17 10:15:00,10.77,10.85,10.75,10.83,414400.0,8.8553,8.9211,8.8389,8.9046,414400.0
2009-11-17 10:20:00,10.83,10.87,10.81,10.84,604000.0,8.9046,8.9375,8.8882,8.9129,604000.0
2009-11-17 10:25:00,10.84,10.86,10.82,10.83,317600.0,8.9129,8.9293,8.8964,8.9046,317600.0
2009-11-17 10:30:00,10.84,10.84,10.75,10.79,434800.0,8.9129,8.9129,8.8389,8.8717,434800.0
2009-11-17 10:35:00,10.79,10.79,10.71,10.72,356400.0,8.8717,8.8717,8.806,8.8142,356400.0
2009-11-17 10:40:00,10.71,10.71,10.67,10.69,761600.0,8.806,8.806,8.7731,8.7895,761600.0
2009-11-17 10:45:00,10.69,10.72,10.68,10.7,261200.0,8.7895,8.8142,8.7813,8.7977,261200.0
2009-11-17 10:50:00,10.7,10.76,10.65,10.75,654400.0,8.7977,8.8471,8.7566,8.8389,654400.0
2009-11-17 10:55:00,10.75,10.76,10.74,10.75,167200.0,8.8389,8.8471,8.8306,8.8389,167200.0
2009-11-17 11:00:00,10.75,10.76,10.72,10.72,154000.0,8.8389,8.8471,8.8142,8.8142,154000.0
2009-11-17 11:05:00,10.74,10.8,10.72,10.8,653600.0,8.8306,8.88,8.8142,8.88,653600.0
2009-11-17 11:10:00,10.8,10.83,10.76,10.77,391600.0,8.88,8.9046,8.8471,8.8553,391600.0
2009-11-17 11:15:00,10.77,10.77,10.72,10.72,287200.0,8.8553,8.8553,8.8142,8.8142,287200.0
2009-11-17 11:20:00,10.71,10.8,10.7,10.79,328800.0,8.806,8.88,8.7977,8.8717,328800.0
2009-11-17 11:25:00,10.78,10.82,10.78,10.81,305200.0,8.8635,8.8964,8.8635,8.8882,305200.0
2009-11-17 11:30:00,10.82,10.82,10.77,10.79,214800.0,8.8964,8.8964,8.8553,8.8717,214800.0
2009-11-17 11:35:00,10.78,10.85,10.78,10.83,404400.0,8.8635,8.9211,8.8635,8.9046,404400.0
2009-11-17 11:40:00,10.83,10.84,10.81,10.83,192800.0,8.9046,8.9129,8.8882,8.9046,192800.0
2009-11-17 11:45:00,10.82,10.83,10.8,10.81,164000.0,8.8964,8.9046,8.88,8.8882,164000.0
2009-11-17 11:50:00,10.81,10.84,10.81,10.84,146800.0,8.8882,8.9129,8.8882,8.9129,146800.0
2009-11-17 11:55:00,10.84,10.86,10.83,10.85,172800.0,8.9129,8.9293,8.9046,8.9211,172800.0
2009-11-17 12:00:00,10.85,10.85,10.82,10.85,124800.0,8.9211,8.9211,8.8964,8.9211,124800.0
2009-11-17 12:05:00,10.85,10.87,10.83,10.86,253200.0,8.9211,8.9375,8.9046,8.9293,253200.0
2009-11-17 12:10:00,10.86,10.91,10.86,10.88,442400.0,8.9293,8.9704,8.9293,8.9457,442400.0
2009-11-17 12:15:00,10.88,10.9,10.87,10.88,208800.0,8.9457,8.9622,8.9375,8.9457,208800.0
2009-11-17 12:20:00,10.88,10.97,10.88,10.96,621600.0,8.9457,9.0197,8.9457,9.0115,621600.0
2009-11-17 12:25:00,10.96,10.96,10.92,10.93,234400.0,9.0115,9.0115,8.9786,8.9869,234400.0
2009-11-17 12:30:00,10.93,10.99,10.92,10.98,590400.0,8.9869,9.0362,8.9786,9.028,590400.0
2009-11-17 12:35:00,10.99,10.99,10.96,10.96,238800.0,9.0362,9.0362,9.0115,9.0115,238800.0
2009-11-17 12:40:00,10.97,10.97,10.91,10.92,276800.0,9.0197,9.0197,8.9704,8.9786,276800.0
2009-11-17 12:45:00,10.93,10.94,10.92,10.92,81200.0,8.9869,8.9951,8.9786,8.9786,81200.0
2009-11-17 12:50:00,10.92,10.92,10.9,10.9,130000.0,8.9786,8.9786,8.9622,8.9622,130000.0
2009-11-17 12:55:00,10.91,10.92,10.91,10.92,99200.0,8.9704,8.9786,8.9704,8.9786,99200.0
2009-11-17 13:00:00,10.92,10.94,10.87,10.87,545200.0,8.9786,8.9951,8.9375,8.9375,545200.0
2009-11-17 13:05:00,10.87,10.88,10.84,10.87,360000.0,8.9375,8.9457,8.9129,8.9375,360000.0
2009-11-17 13:10:00,10.87,10.95,10.87,10.93,424400.0,8.9375,9.0033,8.9375,8.9869,424400.0
2009-11-17 13:15:00,10.93,10.99,10.93,10.98,159200.0,8.9869,9.0362,8.9869,9.028,159200.0
2009-11-17 13:20:00,10.99,11.01,10.97,10.99,427200.0,9.0362,9.0526,9.0197,9.0362,427200.0
2009-11-17 13:25:00,10.99,10.99,10.95,10.97,216000.0,9.0362,9.0362,9.0033,9.0197,216000.0
2009-11-17 13:30:00,10.97,10.98,10.96,10.98,99600.0,9.0197,9.028,9.0115,9.028,99600.0
2009-11-17 13:35:00,10.98,10.99,10.97,10.99,75600.0,9.028,9.0362,9.0197,9.0362,75600.0
2009-11-17 13:40:00,10.99,11.04,10.98,11.04,336000.0,9.0362,9.0773,9.028,9.0773,336000.0
2009-11-17 13:45:00,11.05,11.05,10.99,11.03,284000.0,9.0855,9.0855,9.0362,9.0691,284000.0
2009-11-17 13:50:00,11.03,11.04,11.01,11.03,164800.0,9.0691,9.0773,9.0526,9.0691,164800.0
2009-11-17 13:55:00,11.03,11.04,11.0,11.0,383200.0,9.0691,9.0773,9.0444,9.0444,383200.0
2009-11-17 14:00:00,11.01,11.02,10.98,11.0,177200.0,9.0526,9.0609,9.028,9.0444,177200.0
2009-11-17 14:05:00,11.0,11.01,10.96,10.97,133200.0,9.0444,9.0526,9.0115,9.0197,133200.0
2009-11-17 14:10:00,10.97,10.98,10.94,10.97,251600.0,9.0197,9.028,8.9951,9.0197,251600.0
2009-11-17 14:15:00,10.97,11.0,10.94,10.99,344400.0,9.0197,9.0444,8.9951,9.0362,344400.0
2009-11-17 14:20:00,10.99,11.0,10.95,10.95,126800.0,9.0362,9.0444,9.0033,9.0033,126800.0
2009-11-17 14:25:00,10.95,10.97,10.95,10.97,157200.0,9.0033,9.0197,9.0033,9.0197,157200.0
2009-11-17 14:30:00,10.96,10.97,10.95,10.97,95600.0,9.0115,9.0197,9.0033,9.0197,95600.0
2009-11-17 14:35:00,10.97,10.98,10.96,10.97,78800.0,9.0197,9.028,9.0115,9.0197,78800.0
2009-11-17 14:40:00,10.97,11.01,10.97,11.0,188000.0,9.0197,9.0526,9.0197,9.0444,188000.0
2009-11-17 14:45:00,11.0,11.0,10.95,10.96,202800.0,9.0444,9.0444,9.0033,9.0115,202800.0
2009-11-17 14:50:00,10.96,10.96,10.91,10.94,460000.0,9.0115,9.0115,8.9704,8.9951,460000.0
2009-11-17 14:55:00,10.94,10.96,10.91,10.95,385200.0,8.9951,9.0115,8.9704,9.0033,385200.0
2009-11-17 15:00:00,10.95,10.97,10.94,10.97,222000.0,9.0033,9.0197,8.9951,9.0197,222000.0
2009-11-17 15:05:00,10.97,10.99,10.96,10.98,407200.0,9.0197,9.0362,9.0115,9.028,407200.0
2009-11-17 15:10:00,10.98,10.99,10.97,10.98,242400.0,9.028,9.0362,9.0197,9.028,242400.0
2009-11-17 15:15:00,10.98,10.99,10.96,10.96,122800.0,9.028,9.0362,9.0115,9.0115,122800.0
2009-11-17 15:20:00,10.97,10.99,10.97,10.99,152400.0,9.0197,9.0362,9.0197,9.0362,152400.0
2009-11-17 15:25:00,10.99,11.02,10.99,11.0,276400.0,9.0362,9.0609,9.0362,9.0444,276400.0
2009-11-17 15:30:00,11.0,11.02,10.99,10.99,136800.0,9.0444,9.0609,9.0362,9.0362,136800.0
2009-11-17 15:35:00,10.99,11.01,10.95,10.97,333200.0,9.0362,9.0526,9.0033,9.0197,333200.0
2009-11-17 15:40:00,10.97,11.0,10.95,10.99,404400.0,9.0197,9.0444,9.0033,9.0362,404400.0
2009-11-17 15:45:00,10.99,11.01,10.96,10.99,566400.0,9.0362,9.0526,9.0115,9.0362,566400.0
2009-11-17 15:50:00,10.99,11.01,10.95,10.95,440000.0,9.0362,9.0526,9.0033,9.0033,440000.0
2009-11-17 15:55:00,10.95,10.96,10.93,10.94,670000.0,9.0033,9.0115,8.9869,8.9951,670000.0
2009-11-18 09:30:00,10.97,11.0,10.79,10.82,753600.0,9.0197,9.0444,8.8717,8.8964,753600.0
2009-11-18 09:35:00,10.83,10.83,10.75,10.81,1399600.0,8.9046,8.9046,8.8389,8.8882,1399600.0
2009-11-18 09:40:00,10.8,10.95,10.77,10.92,1011200.0,8.88,9.0033,8.8553,8.9786,1011200.0
2009-11-18 09:45:00,10.92,10.93,10.83,10.83,661600.0,8.9786,8.9869,8.9046,8.9046,661600.0
2009-11-18 09:50:00,10.83,10.83,10.71,10.77,1053200.0,8.9046,8.9046,8.806,8.8553,1053200.0
2009-11-18 09:55:00,10.76,10.79,10.69,10.72,808400.0,8.8471,8.8717,8.7895,8.8142,808400.0
2009-11-18 10:00:00,10.72,10.74,10.69,10.71,450800.0,8.8142,8.8306,8.7895,8.806,450800.0
2009-11-18 10:05:00,10.7,10.77,10.7,10.74,366400.0,8.7977,8.8553,8.7977,8.8306,366400.0
2009-11-18 10:10:00,10.74,10.74,10.61,10.63,846800.0,8.8306,8.8306,8.7237,8.7402,846800.0
2009-11-18 10:15:00,10.62,10.69,10.61,10.67,385200.0,8.732,8.7895,8.7237,8.7731,385200.0
2009-11-18 10:20:00,10.67,10.7,10.65,10.68,354000.0,8.7731,8.7977,8.7566,8.7813,354000.0
2009-11-18 10:25:00,10.68,10.74,10.68,10.72,460400.0,8.7813,8.8306,8.7813,8.8142,460400.0
2009-11-18 10:30:00,10.72,10.76,10.69,10.76,516000.0,8.8142,8.8471,8.7895,8.8471,516000.0
2009-11-18 10:35:00,10.76,10.82,10.76,10.81,509200.0,8.8471,8.8964,8.8471,8.8882,509200.0
2009-11-18 10:40:00,10.81,10.87,10.81,10.84,658000.0,8.8882,8.9375,8.8882,8.9129,658000.0
2009-11-18 10:45:00,10.84,10.85,10.76,10.78,540400.0,8.9129,8.9211,8.8471,8.8635,540400.0
2009-11-18 10:50:00,10.79,10.8,10.69,10.72,457600.0,8.8717,8.88,8.7895,8.8142,457600.0
2009-11-18 10:55:00,10.72,10.75,10.7,10.74,226000.0,8.8142,8.8389,8.7977,8.8306,226000.0
2009-11-18 11:00:00,10.74,10.83,10.74,10.79,578000.0,8.8306,8.9046,8.8306,8.8717,578000.0
2009-11-18 11:05:00,10.79,10.81,10.74,10.77,312800.0,8.8717,8.8882,8.8306,8.8553,312800.0
2009-11-18 11:10:00,10.77,10.77,10.68,10.72,394000.0,8.8553,8.8553,8.7813,8.8142,394000.0
2009-11-18 11:15:00,10.72,10.73,10.71,10.72,134400.0,8.8142,8.8224,8.806,8.8142,134400.0
2009-11-18 11:20:00,10.72,10.78,10.72,10.75,208800.0,8.8142,8.8635,8.8142,8.8389,208800.0
2009-11-18 11:25:00,10.75,10.77,10.72,10.75,167200.0,8.8389,8.8553,8.8142,8.8389,167200.0
2009-11-18 11:30:00,10.74,10.74,10.68,10.68,267200.0,8.8306,8.8306,8.7813,8.7813,267200.0
2009-11-18 11:35:00,10.68,10.69,10.66,10.66,278400.0,8.7813,8.7895,8.7649,8.7649,278400.0
2009-11-18 11:40:00,10.66,10.71,10.66,10.71,160000.0,8.7649,8.806,8.7649,8.806,160000.0
2009-11-18 11:45:00,10.71,10.72,10.7,10.7,146400.0,8.806,8.8142,8.7977,8.7977,146400.0
2009-11-18 11:50:00,10.7,10.72,10.68,10.7,180000.0,8.7977,8.8142,8.7813,8.7977,180000.0
2009-11-18 11:55:00,10.71,10.72,10.7,10.72,142800.0,8.806,8.8142,8.7977,8.8142,142800.0
2009-11-18 12:00:00,10.72,10.72,10.69,10.72,160000.0,8.8142,8.8142,8.7895,8.8142,160000.0
2009-11-18 12:05:00,10.72,10.77,10.72,10.75,376000.0,8.8142,8.8553,8.8142,8.8389,376000.0
2009-11-18 12:10:00,10.75,10.77,10.73,10.76,189600.0,8.8389,8.8553,8.8224,8.8471,189600.0
2009-11-18 12:15:00,10.76,10.76,10.71,10.72,118000.0,8.8471,8.8471,8.806,8.8142,118000.0
2009-11-18 12:20:00,10.71,10.74,10.71,10.74,161600.0,8.806,8.8306,8.806,8.8306,161600.0
2009-11-18 12:25:00,10.73,10.75,10.71,10.75,159600.0,8.8224,8.8389,8.806,8.8389,159600.0
2009-11-18 12:30:00,10.75,10.77,10.73,10.76,110800.0,8.8389,8.8553,8.8224,8.8471,110800.0
2009-11-18 12:35:00,10.77,10.77,10.74,10.75,213200.0,8.8553,8.8553,8.8306,8.8389,213200.0
2009-11-18 12:40:00,10.75,10.76,10.74,10.75,57600.0,8.8389,8.8471,8.8306,8.8389,57600.0
2009-11-18 12:45:00,10.76,10.76,10.72,10.73,247600.0,8.8471,8.8471,8.8142,8.8224,247600.0
2009-11-18 12:50:00,10.72,10.74,10.71,10.72,250400.0,8.8142,8.8306,8.806,8.8142,250400.0
2009-11-18 12:55:00,10.72,10.72,10.66,10.67,318400.0,8.8142,8.8142,8.7649,8.7731,318400.0
2009-11-18 13:00:00,10.67,10.68,10.64,10.66,764000.0,8.7731,8.7813,8.7484,8.7649,764000.0
2009-11-18 13:05:00,10.65,10.68,10.65,10.68,101600.0,8.7566,8.7813,8.7566,8.7813,101600.0
2009-11-18 13:10:00,10.68,10.7,10.67,10.68,212400.0,8.7813,8.7977,8.7731,8.7813,212400.0
2009-11-18 13:15:00,10.68,10.68,10.65,10.65,328400.0,8.7813,8.7813,8.7566,8.7566,328400.0
2009-11-18 13:20:00,10.65,10.65,10.61,10.62,392800.0,8.7566,8.7566,8.7237,8.732,392800.0
2009-11-18 13:25:00,10.62,10.62,10.58,10.62,564800.0,8.732,8.732,8.6991,8.732,564800.0
2009-11-18 13:30:00,10.62,10.64,10.6,10.6,380000.0,8.732,8.7484,8.7155,8.7155,380000.0
2009-11-18 13:35:00,10.61,10.62,10.6,10.62,74000.0,8.7237,8.732,8.7155,8.732,74000.0
2009-11-18 13:40:00,10.63,10.65,10.62,10.64,315200.0,8.7402,8.7566,8.732,8.7484,315200.0
2009-11-18 13:45:00,10.64,10.64,10.61,10.63,148000.0,8.7484,8.7484,8.7237,8.7402,148000.0
2009-11-18 13:50:00,10.63,10.63,10.61,10.62,76800.0,8.7402,8.7402,8.7237,8.732,76800.0
2009-11-18 13:55:00,10.62,10.63,10.61,10.61,108400.0,8.732,8.7402,8.7237,8.7237,108400.0
2009-11-18 14:00:00,10.61,10.62,10.6,10.62,103200.0,8.7237,8.732,8.7155,8.732,103200.0
2009-11-18 14:05:00,10.61,10.68,10.61,10.67,400000.0,8.7237,8.7813,8.7237,8.7731,400000.0
2009-11-18 14:10:00,10.67,10.7,10.66,10.69,395200.0,8.7731,8.7977,8.7649,8.7895,395200.0
2009-11-18 14:15:00,10.7,10.71,10.67,10.68,260000.0,8.7977,8.806,8.7731,8.7813,260000.0
2009-11-18 14:20:00,10.68,10.72,10.68,10.71,135600.0,8.7813,8.8142,8.7813,8.806,135600.0
2009-11-18 14:25:00,10.71,10.72,10.69,10.69,54400.0,8.806,8.8142,8.7895,8.7895,54400.0
2009-11-18 14:30:00,10.69,10.69,10.66,10.68,178000.0,8.7895,8.7895,8.7649,8.7813,178000.0
2009-11-18 14:35:00,10.69,10.7,10.67,10.68,66400.0,8.7895,8.7977,8.7731,8.7813,66400.0
2009-11-18 14:40:00,10.68,10.7,10.68,10.68,56800.0,8.7813,8.7977,8.7813,8.7813,56800.0
2009-11-18 14:45:00,10.68,10.68,10.65,10.68,134800.0,8.7813,8.7813,8.7566,8.7813,134800.0
2009-11-18 14:50:00,10.68,10.69,10.63,10.63,226800.0,8.7813,8.7895,8.7402,8.7402,226800.0
2009-11-18 14:55:00,10.63,10.65,10.62,10.63,224000.0,8.7402,8.7566,8.732,8.7402,224000.0
2009-11-18 15:00:00,10.64,10.67,10.64,10.66,203200.0,8.7484,8.7731,8.7484,8.7649,203200.0
2009-11-18 15:05:00,10.66,10.7,10.66,10.7,330000.0,8.7649,8.7977,8.7649,8.7977,330000.0
2009-11-18 15:10:00,10.7,10.71,10.68,10.7,184800.0,8.7977,8.806,8.7813,8.7977,184800.0
2009-11-18 15:15:00,10.71,10.74,10.7,10.73,326800.0,8.806,8.8306,8.7977,8.8224,326800.0
2009-11-18 15:20:00,10.73,10.74,10.71,10.72,83600.0,8.8224,8.8306,8.806,8.8142,83600.0
2009-11-18 15:25:00,10.72,10.74,10.72,10.73,135600.0,8.8142,8.8306,8.8142,8.8224,135600.0
2009-11-18 15:30:00,10.74,10.74,10.7,10.71,309200.0,8.8306,8.8306,8.7977,8.806,309200.0
2009-11-18 15:35:00,10.72,10.75,10.72,10.74,206800.0,8.8142,8.8389,8.8142,8.8306,206800.0
2009-11-18 15:40:00,10.74,10.77,10.74,10.77,426800.0,8.8306,8.8553,8.8306,8.8553,426800.0
2009-11-18 15:45:00,10.77,10.8,10.74,10.79,1106800.0,8.8553,8.88,8.8306,8.8717,1106800.0
2009-11-18 15:50:00,10.79,10.84,10.79,10.83,720800.0,8.8717,8.9129,8.8717,8.9046,720800.0
2009-11-18 15:55:00,10.83,10.87,10.82,10.86,1190400.0,8.9046,8.9375,8.8964,8.9293,1190400.0
2009-11-19 09:30:00,10.54,10.6,10.44,10.45,2082400.0,8.6662,8.7155,8.584,8.5922,2082400.0
2009-11-19 09:35:00,10.44,10.48,10.17,10.24,2630800.0,8.584,8.6169,8.362,8.4195,2630800.0
2009-11-19 09:40:00,10.24,10.24,10.09,10.17,1999200.0,8.4195,8.4195,8.2962,8.362,1999200.0
2009-11-19 09:45:00,10.17,10.18,10.05,10.17,2639600.0,8.362,8.3702,8.2633,8.362,2639600.0
2009-11-19 09:50:00,10.18,10.18,10.05,10.09,1986400.0,8.3702,8.3702,8.2633,8.2962,1986400.0
2009-11-19 09:55:00,10.09,10.12,10.05,10.06,1510800.0,8.2962,8.3209,8.2633,8.2715,1510800.0
2009-11-19 10:00:00,10.06,10.08,9.95,10.04,2437600.0,8.2715,8.288,8.1811,8.2551,2437600.0
2009-11-19 10:05:00,10.04,10.07,9.99,10.06,1072400.0,8.2551,8.2797,8.214,8.2715,1072400.0
2009-11-19 10:10:00,10.06,10.09,10.05,10.06,994000.0,8.2715,8.2962,8.2633,8.2715,994000.0
2009-11-19 10:15:00,10.06,10.07,10.01,10.02,656400.0,8.2715,8.2797,8.2304,8.2386,656400.0
2009-11-19 10:20:00,10.03,10.13,10.03,10.11,1277200.0,8.2469,8.3291,8.2469,8.3126,1277200.0
2009-11-19 10:25:00,10.11,10.15,10.07,10.07,481600.0,8.3126,8.3455,8.2797,8.2797,481600.0
2009-11-19 10:30:00,10.07,10.07,10.01,10.03,964000.0,8.2797,8.2797,8.2304,8.2469,964000.0
2009-11-19 10:35:00,10.04,10.07,10.01,10.02,906000.0,8.2551,8.2797,8.2304,8.2386,906000.0
2009-11-19 10:40:00,10.02,10.03,9.98,10.01,1388400.0,8.2386,8.2469,8.2057,8.2304,1388400.0
2009-11-19 10:45:00,10.02,10.02,9.86,9.88,1418400.0,8.2386,8.2386,8.1071,8.1235,1418400.0
2009-11-19 10:50:00,9.88,9.93,9.87,9.92,796400.0,8.1235,8.1646,8.1153,8.1564,796400.0
2009-11-19 10:55:00,9.92,9.94,9.9,9.91,416800.0,8.1564,8.1729,8.14,8.1482,416800.0
2009-11-19 11:00:00,9.91,9.91,9.88,9.89,600400.0,8.1482,8.1482,8.1235,8.1317,600400.0
2009-11-19 11:05:00,9.89,9.9,9.83,9.85,1518400.0,8.1317,8.14,8.0824,8.0989,1518400.0
2009-11-19 11:10:00,9.85,9.88,9.82,9.88,784800.0,8.0989,8.1235,8.0742,8.1235,784800.0
2009-11-19 11:15:00,9.88,9.92,9.88,9.9,765200.0,8.1235,8.1564,8.1235,8.14,765200.0
2009-11-19 11:20:00,9.9,9.94,9.9,9.93,314000.0,8.14,8.1729,8.14,8.1646,314000.0
2009-11-19 11:25:00,9.93,9.96,9.93,9.95,305600.0,8.1646,8.1893,8.1646,8.1811,305600.0
2009-11-19 11:30:00,9.95,9.98,9.94,9.97,382400.0,8.1811,8.2057,8.1729,8.1975,382400.0
2009-11-19 11:35:00,9.97,9.97,9.95,9.97,275200.0,8.1975,8.1975,8.1811,8.1975,275200.0
2009-11-19 11:40:00,9.97,10.0,9.97,9.98,191200.0,8.1975,8.2222,8.1975,8.2057,191200.0
2009-11-19 11:45:00,9.99,9.99,9.96,9.97,203600.0,8.214,8.214,8.1893,8.1975,203600.0
2009-11-19 11:50:00,9.96,9.97,9.92,9.96,226400.0,8.1893,8.1975,8.1564,8.1893,226400.0
2009-11-19 11:55:00,9.96,10.02,9.96,10.02,474000.0,8.1893,8.2386,8.1893,8.2386,474000.0
2009-11-19 12:00:00,10.02,10.05,10.0,10.04,472400.0,8.2386,8.2633,8.2222,8.2551,472400.0
2009-11-19 12:05:00,10.04,10.06,10.03,10.03,226000.0,8.2551,8.2715,8.2469,8.2469,226000.0
2009-11-19 12:10:00,10.03,10.05,10.02,10.04,132800.0,8.2469,8.2633,8.2386,8.2551,132800.0
2009-11-19 12:15:00,10.04,10.06,10.02,10.03,144400.0,8.2551,8.2715,8.2386,8.2469,144400.0
2009-11-19 12:20:00,10.03,10.06,10.01,10.01,351200.0,8.2469,8.2715,8.2304,8.2304,351200.0
2009-11-19 12:25:00,10.01,10.04,10.01,10.03,272800.0,8.2304,8.2551,8.2304,8.2469,272800.0
2009-11-19 12:30:00,10.04,10.09,10.03,10.05,626400.0,8.2551,8.2962,8.2469,8.2633,626400.0
2009-11-19 12:35:00,10.05,10.08,10.05,10.06,339200.0,8.2633,8.288,8.2633,8.2715,339200.0
2009-11-19 12:40:00,10.06,10.06,10.03,10.04,154400.0,8.2715,8.2715,8.2469,8.2551,154400.0
2009-11-19 12:45:00,10.03,10.04,10.01,10.01,182400.0,8.2469,8.2551,8.2304,8.2304,182400.0
2009-11-19 12:50:00,10.02,10.02,9.97,9.99,410800.0,8.2386,8.2386,8.1975,8.214,410800.0
2009-11-19 12:55:00,9.99,10.0,9.98,10.0,84800.0,8.214,8.2222,8.2057,8.2222,84800.0
2009-11-19 13:00:00,10.0,10.02,9.99,10.02,69200.0,8.2222,8.2386,8.214,8.2386,69200.0
2009-11-19 13:05:00,10.02,10.05,10.0,10.01,178800.0,8.2386,8.2633,8.2222,8.2304,178800.0
2009-11-19 13:10:00,10.01,10.01,9.95,9.95,235200.0,8.2304,8.2304,8.1811,8.1811,235200.0
2009-11-19 13:15:00,9.96,9.96,9.93,9.93,120000.0,8.1893,8.1893,8.1646,8.1646,120000.0
2009-11-19 13:20:00,9.93,9.97,9.93,9.97,149200.0,8.1646,8.1975,8.1646,8.1975,149200.0
2009-11-19 13:25:00,9.96,9.97,9.95,9.96,45200.0,8.1893,8.1975,8.1811,8.1893,45200.0
2009-11-19 13:30:00,9.97,9.97,9.95,9.96,59600.0,8.1975,8.1975,8.1811,8.1893,59600.0
2009-11-19 13:35:00,9.96,10.01,9.95,9.99,220800.0,8.1893,8.2304,8.1811,8.214,220800.0
2009-11-19 13:40:00,9.99,10.0,9.97,9.99,1046400.0,8.214,8.2222,8.1975,8.214,1046400.0
2009-11-19 13:45:00,9.99,10.01,9.99,10.0,133200.0,8.214,8.2304,8.214,8.2222,133200.0
2009-11-19 13:50:00,10.0,10.01,9.99,10.01,326400.0,8.2222,8.2304,8.214,8.2304,326400.0
2009-11-19 13:55:00,10.01,10.02,9.99,10.01,426800.0,8.2304,8.2386,8.214,8.2304,426800.0
2009-11-19 14:00:00,10.01,10.01,9.99,9.99,152400.0,8.2304,8.2304,8.214,8.214,152400.0
2009-11-19 14:05:00,9.99,9.99,9.94,9.96,355200.0,8.214,8.214,8.1729,8.1893,355200.0
2009-11-19 14:10:00,9.96,9.97,9.91,9.95,832400.0,8.1893,8.1975,8.1482,8.1811,832400.0
2009-11-19 14:15:00,9.95,9.97,9.95,9.97,95200.0,8.1811,8.1975,8.1811,8.1975,95200.0
2009-11-19 14:20:00,9.96,10.03,9.96,10.02,254800.0,8.1893,8.2469,8.1893,8.2386,254800.0
2009-11-19 14:25:00,10.02,10.02,9.97,9.99,198400.0,8.2386,8.2386,8.1975,8.214,198400.0
2009-11-19 14:30:00,9.99,10.02,9.97,10.02,116800.0,8.214,8.2386,8.1975,8.2386,116800.0
2009-11-19 14:35:00,10.02,10.02,9.99,10.01,123600.0,8.2386,8.2386,8.214,8.2304,123600.0
2009-11-19 14:40:00,10.0,10.05,10.0,10.03,258000.0,8.2222,8.2633,8.2222,8.2469,258000.0
2009-11-19 14:45:00,10.03,10.03,9.98,10.02,175600.0,8.2469,8.2469,8.2057,8.2386,175600.0
2009-11-19 14:50:00,10.02,10.08,10.02,10.06,285600.0,8.2386,8.288,8.2386,8.2715,285600.0
2009-11-19 14:55:00,10.06,10.08,10.04,10.05,539200.0,8.2715,8.288,8.2551,8.2633,539200.0
2009-11-19 15:00:00,10.05,10.08,10.01,10.02,468400.0,8.2633,8.288,8.2304,8.2386,468400.0
2009-11-19 15:05:00,10.02,10.02,9.99,10.01,312800.0,8.2386,8.2386,8.214,8.2304,312800.0
2009-11-19 15:10:00,10.01,10.02,9.99,9.99,391600.0,8.2304,8.2386,8.214,8.214,391600.0
2009-11-19 15:15:00,9.99,10.08,9.99,10.04,482400.0,8.214,8.288,8.214,8.2551,482400.0
2009-11-19 15:20:00,10.04,10.05,10.01,10.04,415200.0,8.2551,8.2633,8.2304,8.2551,415200.0
2009-11-19 15:25:00,10.04,10.04,10.01,10.04,559600.0,8.2551,8.2551,8.2304,8.2551,559600.0
2009-11-19 15:30:00,10.04,10.09,10.01,10.06,622400.0,8.2551,8.2962,8.2304,8.2715,622400.0
2009-11-19 15:35:00,10.06,10.06,10.03,10.05,607600.0,8.2715,8.2715,8.2469,8.2633,607600.0
2009-11-19 15:40:00,10.06,10.14,10.04,10.11,1325200.0,8.2715,8.3373,8.2551,8.3126,1325200.0
2009-11-19 15:45:00,10.11,10.13,10.09,10.13,638000.0,8.3126,8.3291,8.2962,8.3291,638000.0
2009-11-19 15:50:00,10.13,10.13,10.06,10.06,850800.0,8.3291,8.3291,8.2715,8.2715,850800.0
2009-11-19 15:55:00,10.06,10.1,10.02,10.02,1204400.0,8.2715,8.3044,8.2386,8.2386,1204400.0
2009-11-20 09:30:00,8.71,8.83,8.7,8.81,1718000.0,8.1051,8.2167,8.0958,8.1981,1718000.0
2009-11-20 09:35:00,8.81,8.94,8.81,8.93,1680400.0,8.1981,8.3191,8.1981,8.3098,1680400.0
2009-11-20 09:40:00,8.94,8.97,8.91,8.93,2498800.0,8.3191,8.347,8.2912,8.3098,2498800.0
2009-11-20 09:45:00,8.93,8.97,8.85,8.86,1127600.0,8.3098,8.347,8.2354,8.2447,1127600.0
2009-11-20 09:50:00,8.86,8.86,8.77,8.79,752000.0,8.2447,8.2447,8.1609,8.1795,752000.0
2009-11-20 09:55:00,8.79,8.81,8.75,8.79,857600.0,8.1795,8.1981,8.1423,8.1795,857600.0
2009-11-20 10:00:00,8.79,8.79,8.71,8.74,965600.0,8.1795,8.1795,8.1051,8.133,965600.0
2009-11-20 10:05:00,8.74,8.78,8.68,8.78,861200.0,8.133,8.1702,8.0772,8.1702,861200.0
2009-11-20 10:10:00,8.78,8.84,8.74,8.83,905600.0,8.1702,8.226,8.133,8.2167,905600.0
2009-11-20 10:15:00,8.83,8.83,8.77,8.8,334000.0,8.2167,8.2167,8.1609,8.1888,334000.0
2009-11-20 10:20:00,8.8,8.81,8.75,8.81,605200.0,8.1888,8.1981,8.1423,8.1981,605200.0
2009-11-20 10:25:00,8.8,8.81,8.75,8.81,278800.0,8.1888,8.1981,8.1423,8.1981,278800.0
2009-11-20 10:30:00,8.81,8.82,8.75,8.77,222400.0,8.1981,8.2074,8.1423,8.1609,222400.0
2009-11-20 10:35:00,8.77,8.78,8.73,8.76,282000.0,8.1609,8.1702,8.1237,8.1516,282000.0
2009-11-20 10:40:00,8.76,8.77,8.7,8.71,314000.0,8.1516,8.1609,8.0958,8.1051,314000.0
2009-11-20 10:45:00,8.71,8.76,8.71,8.75,232000.0,8.1051,8.1516,8.1051,8.1423,232000.0
2009-11-20 10:50:00,8.75,8.75,8.71,8.74,326800.0,8.1423,8.1423,8.1051,8.133,326800.0
2009-11-20 10:55:00,8.73,8.75,8.71,8.72,172800.0,8.1237,8.1423,8.1051,8.1144,172800.0
2009-11-20 11:00:00,8.72,8.78,8.72,8.78,255600.0,8.1144,8.1702,8.1144,8.1702,255600.0
2009-11-20 11:05:00,8.78,8.79,8.74,8.75,175600.0,8.1702,8.1795,8.133,8.1423,175600.0
2009-11-20 11:10:00,8.76,8.76,8.73,8.74,148000.0,8.1516,8.1516,8.1237,8.133,148000.0
2009-11-20 11:15:00,8.74,8.75,8.67,8.7,448000.0,8.133,8.1423,8.0679,8.0958,448000.0
2009-11-20 11:20:00,8.7,8.7,8.68,8.7,124000.0,8.0958,8.0958,8.0772,8.0958,124000.0
2009-11-20 11:25:00,8.7,8.7,8.68,8.69,160800.0,8.0958,8.0958,8.0772,8.0865,160800.0
2009-11-20 11:30:00,8.69,8.7,8.68,8.69,188400.0,8.0865,8.0958,8.0772,8.0865,188400.0
2009-11-20 11:35:00,8.7,8.72,8.67,8.7,541200.0,8.0958,8.1144,8.0679,8.0958,541200.0
2009-11-20 11:40:00,8.7,8.71,8.69,8.69,122400.0,8.0958,8.1051,8.0865,8.0865,122400.0
2009-11-20 11:45:00,8.69,8.73,8.69,8.72,231600.0,8.0865,8.1237,8.0865,8.1144,231600.0
2009-11-20 11:50:00,8.71,8.74,8.7,8.71,113600.0,8.1051,8.133,8.0958,8.1051,113600.0
2009-11-20 11:55:00,8.71,8.73,8.71,8.71,154800.0,8.1051,8.1237,8.1051,8.1051,154800.0
2009-11-20 12:00:00,8.71,8.71,8.69,8.71,286000.0,8.1051,8.1051,8.0865,8.1051,286000.0
2009-11-20 12:05:00,8.7,8.74,8.7,8.72,194800.0,8.0958,8.133,8.0958,8.1144,194800.0
2009-11-20 12:10:00,8.72,8.74,8.71,8.72,53600.0,8.1144,8.133,8.1051,8.1144,53600.0
2009-11-20 12:15:00,8.72,8.72,8.7,8.7,103600.0,8.1144,8.1144,8.0958,8.0958,103600.0
2009-11-20 12:20:00,8.7,8.7,8.68,8.7,264000.0,8.0958,8.0958,8.0772,8.0958,264000.0
2009-11-20 12:25:00,8.7,8.71,8.68,8.7,260400.0,8.0958,8.1051,8.0772,8.0958,260400.0
2009-11-20 12:30:00,8.7,8.7,8.69,8.69,182000.0,8.0958,8.0958,8.0865,8.0865,182000.0
2009-11-20 12:35:00,8.69,8.7,8.68,8.69,114000.0,8.0865,8.0958,8.0772,8.0865,114000.0
2009-11-20 12:40:00,8.69,8.72,8.68,8.7,248400.0,8.0865,8.1144,8.0772,8.0958,248400.0
2009-11-20 12:45:00,8.7,8.7,8.68,8.68,184800.0,8.0958,8.0958,8.0772,8.0772,184800.0
2009-11-20 12:50:00,8.68,8.69,8.64,8.65,518400.0,8.0772,8.0865,8.0399,8.0492,518400.0
2009-11-20 12:55:00,8.65,8.68,8.65,8.67,356400.0,8.0492,8.0772,8.0492,8.0679,356400.0
2009-11-20 13:00:00,8.67,8.67,8.66,8.67,162000.0,8.0679,8.0679,8.0585,8.0679,162000.0
2009-11-20 13:05:00,8.67,8.69,8.67,8.67,132400.0,8.0679,8.0865,8.0679,8.0679,132400.0
2009-11-20 13:10:00,8.67,8.68,8.67,8.68,137200.0,8.0679,8.0772,8.0679,8.0772,137200.0
2009-11-20 13:15:00,8.68,8.69,8.67,8.67,151600.0,8.0772,8.0865,8.0679,8.0679,151600.0
2009-11-20 13:20:00,8.67,8.67,8.66,8.67,142800.0,8.0679,8.0679,8.0585,8.0679,142800.0
2009-11-20 13:25:00,8.67,8.68,8.67,8.68,101600.0,8.0679,8.0772,8.0679,8.0772,101600.0
2009-11-20 13:30:00,8.69,8.69,8.68,8.68,59600.0,8.0865,8.0865,8.0772,8.0772,59600.0
2009-11-20 13:35:00,8.68,8.69,8.68,8.68,55600.0,8.0772,8.0865,8.0772,8.0772,55600.0
2009-11-20 13:40:00,8.68,8.72,8.67,8.72,198000.0,8.0772,8.1144,8.0679,8.1144,198000.0
2009-11-20 13:45:00,8.72,8.76,8.71,8.74,646000.0,8.1144,8.1516,8.1051,8.133,646000.0
2009-11-20 13:50:00,8.74,8.74,8.73,8.74,216000.0,8.133,8.133,8.1237,8.133,216000.0
2009-11-20 13:55:00,8.74,8.74,8.73,8.74,236400.0,8.133,8.133,8.1237,8.133,236400.0
2009-11-20 14:00:00,8.74,8.75,8.72,8.74,570400.0,8.133,8.1423,8.1144,8.133,570400.0
2009-11-20 14:05:00,8.74,8.74,8.72,8.74,258400.0,8.133,8.133,8.1144,8.133,258400.0
2009-11-20 14:10:00,8.74,8.76,8.73,8.76,309600.0,8.133,8.1516,8.1237,8.1516,309600.0
2009-11-20 14:15:00,8.75,8.75,8.74,8.74,98800.0,8.1423,8.1423,8.133,8.133,98800.0
2009-11-20 14:20:00,8.74,8.75,8.72,8.74,86000.0,8.133,8.1423,8.1144,8.133,86000.0
2009-11-20 14:25:00,8.74,8.78,8.74,8.76,191200.0,8.133,8.1702,8.133,8.1516,191200.0
2009-11-20 14:30:00,8.76,8.78,8.75,8.77,178400.0,8.1516,8.1702,8.1423,8.1609,178400.0
2009-11-20 14:35:00,8.77,8.79,8.76,8.79,561200.0,8.1609,8.1795,8.1516,8.1795,561200.0
2009-11-20 14:40:00,8.78,8.79,8.75,8.75,193600.0,8.1702,8.1795,8.1423,8.1423,193600.0
2009-11-20 14:45:00,8.74,8.75,8.72,8.75,348800.0,8.133,8.1423,8.1144,8.1423,348800.0
2009-11-20 14:50:00,8.75,8.75,8.73,8.74,218400.0,8.1423,8.1423,8.1237,8.133,218400.0
2009-11-20 14:55:00,8.74,8.75,8.73,8.75,175200.0,8.133,8.1423,8.1237,8.1423,175200.0
2009-11-20 15:00:00,8.75,8.76,8.73,8.75,357600.0,8.1423,8.1516,8.1237,8.1423,357600.0
2009-11-20 15:05:00,8.76,8.78,8.74,8.77,247600.0,8.1516,8.1702,8.133,8.1609,247600.0
2009-11-20 15:10:00,8.77,8.77,8.76,8.76,268400.0,8.1609,8.1609,8.1516,8.1516,268400.0
2009-11-20 15:15:00,8.76,8.79,8.75,8.79,236800.0,8.1516,8.1795,8.1423,8.1795,236800.0
2009-11-20 15:20:00,8.79,8.83,8.79,8.83,559200.0,8.1795,8.2167,8.1795,8.2167,559200.0
2009-11-20 15:25:00,8.83,8.83,8.8,8.82,446400.0,8.2167,8.2167,8.1888,8.2074,446400.0
2009-11-20 15:30:00,8.82,8.85,8.82,8.84,556000.0,8.2074,8.2354,8.2074,8.226,556000.0
2009-11-20 15:35:00,8.84,8.88,8.82,8.84,417600.0,8.226,8.2633,8.2074,8.226,417600.0
2009-11-20 15:40:00,8.85,8.87,8.84,8.87,337200.0,8.2354,8.254,8.226,8.254,337200.0
2009-11-20 15:45:00,8.87,8.89,8.83,8.84,779200.0,8.254,8.2726,8.2167,8.226,779200.0
2009-11-20 15:50:00,8.84,8.86,8.81,8.85,610000.0,8.226,8.2447,8.1981,8.2354,610000.0
2009-11-20 15:55:00,8.85,8.86,8.84,8.85,1015200.0,8.2354,8.2447,8.226,8.2354,1015200.0
2009-11-23 09:30:00,9.23,9.43,9.23,9.38,2182000.0,8.589,8.7751,8.589,8.7285,2182000.0
2009-11-23 09:35:00,9.39,9.53,9.38,9.49,1533600.0,8.7378,8.8681,8.7285,8.8309,1533600.0
2009-11-23 09:40:00,9.48,9.58,9.48,9.56,1195200.0,8.8216,8.9147,8.8216,8.896,1195200.0
2009-11-23 09:45:00,9.57,9.61,9.53,9.54,954000.0,8.9053,8.9426,8.8681,8.8774,954000.0
2009-11-23 09:50:00,9.54,9.57,9.52,9.54,622400.0,8.8774,8.9053,8.8588,8.8774,622400.0
2009-11-23 09:55:00,9.55,9.61,9.49,9.56,698800.0,8.8867,8.9426,8.8309,8.896,698800.0
2009-11-23 10:00:00,9.58,9.62,9.53,9.6,1415600.0,8.9147,8.9519,8.8681,8.9333,1415600.0
2009-11-23 10:05:00,9.6,9.63,9.57,9.58,888800.0,8.9333,8.9612,8.9053,8.9147,888800.0
2009-11-23 10:10:00,9.58,9.59,9.54,9.56,792800.0,8.9147,8.924,8.8774,8.896,792800.0
2009-11-23 10:15:00,9.56,9.59,9.54,9.57,342800.0,8.896,8.924,8.8774,8.9053,342800.0
2009-11-23 10:20:00,9.57,9.57,9.52,9.53,627200.0,8.9053,8.9053,8.8588,8.8681,627200.0
2009-11-23 10:25:00,9.53,9.56,9.53,9.56,436400.0,8.8681,8.896,8.8681,8.896,436400.0
2009-11-23 10:30:00,9.56,9.57,9.54,9.56,242800.0,8.896,8.9053,8.8774,8.896,242800.0
2009-11-23 10:35:00,9.56,9.59,9.55,9.57,621200.0,8.896,8.924,8.8867,8.9053,621200.0
2009-11-23 10:40:00,9.57,9.57,9.54,9.54,407200.0,8.9053,8.9053,8.8774,8.8774,407200.0
2009-11-23 10:45:00,9.55,9.56,9.49,9.5,539200.0,8.8867,8.896,8.8309,8.8402,539200.0
2009-11-23 10:50:00,9.5,9.51,9.46,9.47,527200.0,8.8402,8.8495,8.803,8.8123,527200.0
2009-11-23 10:55:00,9.47,9.48,9.45,9.46,812400.0,8.8123,8.8216,8.7937,8.803,812400.0
2009-11-23 11:00:00,9.46,9.48,9.46,9.48,175200.0,8.803,8.8216,8.803,8.8216,175200.0
2009-11-23 11:05:00,9.47,9.48,9.47,9.47,236000.0,8.8123,8.8216,8.8123,8.8123,236000.0
2009-11-23 11:10:00,9.47,9.49,9.47,9.47,152000.0,8.8123,8.8309,8.8123,8.8123,152000.0
2009-11-23 11:15:00,9.47,9.47,9.42,9.45,274000.0,8.8123,8.8123,8.7658,8.7937,274000.0
2009-11-23 11:20:00,9.45,9.46,9.44,9.44,409600.0,8.7937,8.803,8.7844,8.7844,409600.0
2009-11-23 11:25:00,9.45,9.45,9.39,9.4,1188800.0,8.7937,8.7937,8.7378,8.7472,1188800.0
2009-11-23 11:30:00,9.4,9.43,9.4,9.43,176400.0,8.7472,8.7751,8.7472,8.7751,176400.0
2009-11-23 11:35:00,9.43,9.45,9.42,9.42,73600.0,8.7751,8.7937,8.7658,8.7658,73600.0
2009-11-23 11:40:00,9.42,9.43,9.4,9.42,233200.0,8.7658,8.7751,8.7472,8.7658,233200.0
2009-11-23 11:45:00,9.42,9.43,9.4,9.42,286800.0,8.7658,8.7751,8.7472,8.7658,286800.0
2009-11-23 11:50:00,9.42,9.42,9.4,9.41,83600.0,8.7658,8.7658,8.7472,8.7565,83600.0
2009-11-23 11:55:00,9.42,9.42,9.37,9.37,354800.0,8.7658,8.7658,8.7192,8.7192,354800.0
2009-11-23 12:00:00,9.37,9.4,9.37,9.4,182400.0,8.7192,8.7472,8.7192,8.7472,182400.0
2009-11-23 12:05:00,9.4,9.4,9.38,9.4,127600.0,8.7472,8.7472,8.7285,8.7472,127600.0
2009-11-23 12:10:00,9.4,9.4,9.38,9.38,65200.0,8.7472,8.7472,8.7285,8.7285,65200.0
2009-11-23 12:15:00,9.38,9.4,9.38,9.39,133200.0,8.7285,8.7472,8.7285,8.7378,133200.0
2009-11-23 12:20:00,9.39,9.41,9.39,9.41,103200.0,8.7378,8.7565,8.7378,8.7565,103200.0
2009-11-23 12:25:00,9.41,9.41,9.39,9.39,142000.0,8.7565,8.7565,8.7378,8.7378,142000.0
2009-11-23 12:30:00,9.38,9.39,9.29,9.31,604800.0,8.7285,8.7378,8.6448,8.6634,604800.0
2009-11-23 12:35:00,9.31,9.32,9.3,9.31,511200.0,8.6634,8.6727,8.6541,8.6634,511200.0
2009-11-23 12:40:00,9.31,9.32,9.3,9.31,188800.0,8.6634,8.6727,8.6541,8.6634,188800.0
2009-11-23 12:45:00,9.32,9.4,9.32,9.37,453600.0,8.6727,8.7472,8.6727,8.7192,453600.0
2009-11-23 12:50:00,9.37,9.38,9.36,9.38,207600.0,8.7192,8.7285,8.7099,8.7285,207600.0
2009-11-23 12:55:00,9.38,9.38,9.37,9.37,88800.0,8.7285,8.7285,8.7192,8.7192,88800.0
2009-11-23 13:00:00,9.37,9.37,9.34,9.35,106400.0,8.7192,8.7192,8.6913,8.7006,106400.0
2009-11-23 13:05:00,9.35,9.36,9.34,9.35,36000.0,8.7006,8.7099,8.6913,8.7006,36000.0
2009-11-23 13:10:00,9.35,9.36,9.34,9.35,73600.0,8.7006,8.7099,8.6913,8.7006,73600.0
2009-11-23 13:15:00,9.35,9.35,9.33,9.34,148000.0,8.7006,8.7006,8.682,8.6913,148000.0
2009-11-23 13:20:00,9.35,9.39,9.34,9.38,112800.0,8.7006,8.7378,8.6913,8.7285,112800.0
2009-11-23 13:25:00,9.38,9.4,9.37,9.38,144000.0,8.7285,8.7472,8.7192,8.7285,144000.0
2009-11-23 13:30:00,9.37,9.37,9.33,9.34,96800.0,8.7192,8.7192,8.682,8.6913,96800.0
2009-11-23 13:35:00,9.34,9.41,9.34,9.4,153600.0,8.6913,8.7565,8.6913,8.7472,153600.0
2009-11-23 13:40:00,9.4,9.4,9.37,9.38,73200.0,8.7472,8.7472,8.7192,8.7285,73200.0
2009-11-23 13:45:00,9.37,9.39,9.34,9.35,114000.0,8.7192,8.7378,8.6913,8.7006,114000.0
2009-11-23 13:50:00,9.35,9.37,9.34,9.35,192400.0,8.7006,8.7192,8.6913,8.7006,192400.0
2009-11-23 13:55:00,9.35,9.35,9.31,9.33,234800.0,8.7006,8.7006,8.6634,8.682,234800.0
2009-11-23 14:00:00,9.33,9.33,9.31,9.31,220800.0,8.682,8.682,8.6634,8.6634,220800.0
2009-11-23 14:05:00,9.31,9.33,9.3,9.3,285200.0,8.6634,8.682,8.6541,8.6541,285200.0
2009-11-23 14:10:00,9.31,9.31,9.21,9.23,801200.0,8.6634,8.6634,8.5704,8.589,801200.0
2009-11-23 14:15:00,9.23,9.25,9.22,9.24,337600.0,8.589,8.6076,8.5797,8.5983,337600.0
2009-11-23 14:20:00,9.24,9.27,9.24,9.26,100000.0,8.5983,8.6262,8.5983,8.6169,100000.0
2009-11-23 14:25:00,9.26,9.29,9.25,9.29,144800.0,8.6169,8.6448,8.6076,8.6448,144800.0
2009-11-23 14:30:00,9.29,9.31,9.28,9.3,116000.0,8.6448,8.6634,8.6355,8.6541,116000.0
2009-11-23 14:35:00,9.3,9.32,9.3,9.31,206000.0,8.6541,8.6727,8.6541,8.6634,206000.0
2009-11-23 14:40:00,9.31,9.32,9.3,9.31,36800.0,8.6634,8.6727,8.6541,8.6634,36800.0
2009-11-23 14:45:00,9.31,9.31,9.29,9.3,386800.0,8.6634,8.6634,8.6448,8.6541,386800.0
2009-11-23 14:50:00,9.3,9.31,9.3,9.3,56800.0,8.6541,8.6634,8.6541,8.6541,56800.0
2009-11-23 14:55:00,9.3,9.31,9.3,9.3,334400.0,8.6541,8.6634,8.6541,8.6541,334400.0
2009-11-23 15:00:00,9.29,9.33,9.29,9.3,575200.0,8.6448,8.682,8.6448,8.6541,575200.0
2009-11-23 15:05:00,9.3,9.32,9.29,9.31,929600.0,8.6541,8.6727,8.6448,8.6634,929600.0
2009-11-23 15:10:00,9.31,9.32,9.3,9.31,538000.0,8.6634,8.6727,8.6541,8.6634,538000.0
2009-11-23 15:15:00,9.31,9.34,9.31,9.31,298800.0,8.6634,8.6913,8.6634,8.6634,298800.0
2009-11-23 15:20:00,9.31,9.31,9.28,9.28,238000.0,8.6634,8.6634,8.6355,8.6355,238000.0
2009-11-23 15:25:00,9.29,9.29,9.26,9.26,207600.0,8.6448,8.6448,8.6169,8.6169,207600.0
2009-11-23 15:30:00,9.26,9.27,9.19,9.22,598400.0,8.6169,8.6262,8.5517,8.5797,598400.0
2009-11-23 15:35:00,9.22,9.22,9.17,9.21,1126000.0,8.5797,8.5797,8.5331,8.5704,1126000.0
2009-11-23 15:40:00,9.21,9.23,9.19,9.19,407600.0,8.5704,8.589,8.5517,8.5517,407600.0
2009-11-23 15:45:00,9.19,9.21,9.15,9.21,639200.0,8.5517,8.5704,8.5145,8.5704,639200.0
2009-11-23 15:50:00,9.21,9.26,9.2,9.25,358400.0,8.5704,8.6169,8.561,8.6076,358400.0
2009-11-23 15:55:00,9.26,9.33,9.25,9.32,1021600.0,8.6169,8.682,8.6076,8.6727,1021600.0
2009-11-24 09:30:00,9.29,9.31,9.17,9.24,779200.0,8.6448,8.6634,8.5331,8.5983,779200.0
2009-11-24 09:35:00,9.24,9.27,9.16,9.22,888000.0,8.5983,8.6262,8.5238,8.5797,888000.0
2009-11-24 09:40:00,9.22,9.27,9.18,9.18,406000.0,8.5797,8.6262,8.5424,8.5424,406000.0
2009-11-24 09:45:00,9.17,9.18,9.1,9.11,789600.0,8.5331,8.5424,8.468,8.4773,789600.0
2009-11-24 09:50:00,9.11,9.11,8.95,8.96,1104000.0,8.4773,8.4773,8.3284,8.3377,1104000.0
2009-11-24 09:55:00,8.97,8.97,8.91,8.95,1395600.0,8.347,8.347,8.2912,8.3284,1395600.0
2009-11-24 10:00:00,8.93,9.1,8.91,8.97,2815600.0,8.3098,8.468,8.2912,8.347,2815600.0
2009-11-24 10:05:00,8.96,8.99,8.86,8.9,1009200.0,8.3377,8.3656,8.2447,8.2819,1009200.0
2009-11-24 10:10:00,8.9,8.93,8.85,8.93,1038800.0,8.2819,8.3098,8.2354,8.3098,1038800.0
2009-11-24 10:15:00,8.93,8.95,8.93,8.94,550800.0,8.3098,8.3284,8.3098,8.3191,550800.0
2009-11-24 10:20:00,8.94,8.97,8.92,8.95,448800.0,8.3191,8.347,8.3005,8.3284,448800.0
2009-11-24 10:25:00,8.95,8.96,8.92,8.93,355200.0,8.3284,8.3377,8.3005,8.3098,355200.0
2009-11-24 10:30:00,8.93,8.99,8.92,8.96,512000.0,8.3098,8.3656,8.3005,8.3377,512000.0
2009-11-24 10:35:00,8.96,9.04,8.96,9.03,433600.0,8.3377,8.4122,8.3377,8.4029,433600.0
2009-11-24 10:40:00,9.03,9.07,9.03,9.05,769200.0,8.4029,8.4401,8.4029,8.4215,769200.0
2009-11-24 10:45:00,9.05,9.13,9.05,9.11,805600.0,8.4215,8.4959,8.4215,8.4773,805600.0
2009-11-24 10:50:00,9.11,9.13,9.08,9.1,346800.0,8.4773,8.4959,8.4494,8.468,346800.0
2009-11-24 10:55:00,9.1,9.12,9.08,9.08,158800.0,8.468,8.4866,8.4494,8.4494,158800.0
2009-11-24 11:00:00,9.08,9.09,9.06,9.08,184000.0,8.4494,8.4587,8.4308,8.4494,184000.0
2009-11-24 11:05:00,9.07,9.11,9.07,9.08,436800.0,8.4401,8.4773,8.4401,8.4494,436800.0
2009-11-24 11:10:00,9.08,9.09,9.02,9.06,547600.0,8.4494,8.4587,8.3935,8.4308,547600.0
2009-11-24 11:15:00,9.06,9.06,9.01,9.01,456800.0,8.4308,8.4308,8.3842,8.3842,456800.0
2009-11-24 11:20:00,9.01,9.04,9.0,9.04,252400.0,8.3842,8.4122,8.3749,8.4122,252400.0
2009-11-24 11:25:00,9.03,9.03,8.99,9.01,859200.0,8.4029,8.4029,8.3656,8.3842,859200.0
2009-11-24 11:30:00,9.0,9.04,8.97,9.01,484000.0,8.3749,8.4122,8.347,8.3842,484000.0
2009-11-24 11:35:00,9.02,9.06,9.01,9.05,199600.0,8.3935,8.4308,8.3842,8.4215,199600.0
2009-11-24 11:40:00,9.06,9.06,9.04,9.05,80800.0,8.4308,8.4308,8.4122,8.4215,80800.0
2009-11-24 11:45:00,9.05,9.1,9.05,9.1,232400.0,8.4215,8.468,8.4215,8.468,232400.0
2009-11-24 11:50:00,9.1,9.11,9.08,9.1,332000.0,8.468,8.4773,8.4494,8.468,332000.0
2009-11-24 11:55:00,9.1,9.11,9.09,9.1,226800.0,8.468,8.4773,8.4587,8.468,226800.0
2009-11-24 12:00:00,9.1,9.12,9.06,9.08,665600.0,8.468,8.4866,8.4308,8.4494,665600.0
2009-11-24 12:05:00,9.07,9.1,9.07,9.08,230400.0,8.4401,8.468,8.4401,8.4494,230400.0
2009-11-24 12:10:00,9.09,9.1,9.08,9.09,197200.0,8.4587,8.468,8.4494,8.4587,197200.0
2009-11-24 12:15:00,9.09,9.11,9.08,9.1,323600.0,8.4587,8.4773,8.4494,8.468,323600.0
2009-11-24 12:20:00,9.1,9.1,9.09,9.1,235600.0,8.468,8.468,8.4587,8.468,235600.0
2009-11-24 12:25:00,9.1,9.11,9.08,9.08,81600.0,8.468,8.4773,8.4494,8.4494,81600.0
2009-11-24 12:30:00,9.08,9.12,9.08,9.1,138400.0,8.4494,8.4866,8.4494,8.468,138400.0
2009-11-24 12:35:00,9.1,9.11,9.09,9.1,75600.0,8.468,8.4773,8.4587,8.468,75600.0
2009-11-24 12:40:00,9.11,9.12,9.06,9.06,202000.0,8.4773,8.4866,8.4308,8.4308,202000.0
2009-11-24 12:45:00,9.06,9.09,9.06,9.08,99200.0,8.4308,8.4587,8.4308,8.4494,99200.0
2009-11-24 12:50:00,9.08,9.08,9.03,9.04,150000.0,8.4494,8.4494,8.4029,8.4122,150000.0
2009-11-24 12:55:00,9.04,9.04,9.03,9.04,74400.0,8.4122,8.4122,8.4029,8.4122,74400.0
2009-11-24 13:00:00,9.04,9.05,9.03,9.03,210800.0,8.4122,8.4215,8.4029,8.4029,210800.0
2009-11-24 13:05:00,9.03,9.08,9.03,9.06,674400.0,8.4029,8.4494,8.4029,8.4308,674400.0
2009-11-24 13:10:00,9.06,9.08,9.06,9.08,208800.0,8.4308,8.4494,8.4308,8.4494,208800.0
2009-11-24 13:15:00,9.07,9.08,9.05,9.06,182000.0,8.4401,8.4494,8.4215,8.4308,182000.0
2009-11-24 13:20:00,9.06,9.06,9.03,9.04,94400.0,8.4308,8.4308,8.4029,8.4122,94400.0
2009-11-24 13:25:00,9.03,9.03,9.02,9.03,140800.0,8.4029,8.4029,8.3935,8.4029,140800.0
2009-11-24 13:30:00,9.02,9.05,9.02,9.04,70400.0,8.3935,8.4215,8.3935,8.4122,70400.0
2009-11-24 13:35:00,9.04,9.05,9.03,9.05,58000.0,8.4122,8.4215,8.4029,8.4215,58000.0
2009-11-24 13:40:00,9.04,9.05,9.04,9.04,70000.0,8.4122,8.4215,8.4122,8.4122,70000.0
2009-11-24 13:45:00,9.04,9.04,9.03,9.03,20800.0,8.4122,8.4122,8.4029,8.4029,20800.0
2009-11-24 13:50:00,9.03,9.03,8.99,8.99,250400.0,8.4029,8.4029,8.3656,8.3656,250400.0
2009-11-24 13:55:00,8.99,9.01,8.99,9.0,97200.0,8.3656,8.3842,8.3656,8.3749,97200.0
2009-11-24 14:00:00,8.99,9.01,8.95,8.97,350400.0,8.3656,8.3842,8.3284,8.347,350400.0
2009-11-24 14:05:00,8.97,9.04,8.97,9.03,292400.0,8.347,8.4122,8.347,8.4029,292400.0
2009-11-24 14:10:00,9.03,9.05,9.01,9.01,243600.0,8.4029,8.4215,8.3842,8.3842,243600.0
2009-11-24 14:15:00,9.01,9.03,9.01,9.03,62000.0,8.3842,8.4029,8.3842,8.4029,62000.0
2009-11-24 14:20:00,9.03,9.07,9.02,9.07,479200.0,8.4029,8.4401,8.3935,8.4401,479200.0
2009-11-24 14:25:00,9.07,9.08,9.06,9.07,280400.0,8.4401,8.4494,8.4308,8.4401,280400.0
2009-11-24 14:30:00,9.07,9.08,9.05,9.06,276400.0,8.4401,8.4494,8.4215,8.4308,276400.0
2009-11-24 14:35:00,9.06,9.07,9.06,9.06,164400.0,8.4308,8.4401,8.4308,8.4308,164400.0
2009-11-24 14:40:00,9.06,9.09,9.06,9.09,177600.0,8.4308,8.4587,8.4308,8.4587,177600.0
2009-11-24 14:45:00,9.09,9.18,9.09,9.17,569200.0,8.4587,8.5424,8.4587,8.5331,569200.0
2009-11-24 14:50:00,9.17,9.22,9.17,9.22,535200.0,8.5331,8.5797,8.5331,8.5797,535200.0
2009-11-24 14:55:00,9.22,9.22,9.2,9.2,304800.0,8.5797,8.5797,8.561,8.561,304800.0
2009-11-24 15:00:00,9.2,9.21,9.19,9.2,178000.0,8.561,8.5704,8.5517,8.561,178000.0
2009-11-24 15:05:00,9.21,9.22,9.18,9.19,192000.0,8.5704,8.5797,8.5424,8.5517,192000.0
2009-11-24 15:10:00,9.2,9.2,9.16,9.18,269200.0,8.561,8.561,8.5238,8.5424,269200.0
2009-11-24 15:15:00,9.17,9.17,9.16,9.16,138000.0,8.5331,8.5331,8.5238,8.5238,138000.0
2009-11-24 15:20:00,9.16,9.17,9.13,9.16,198000.0,8.5238,8.5331,8.4959,8.5238,198000.0
2009-11-24 15:25:00,9.16,9.17,9.15,9.16,747200.0,8.5238,8.5331,8.5145,8.5238,747200.0
2009-11-24 15:30:00,9.16,9.16,9.12,9.12,542000.0,8.5238,8.5238,8.4866,8.4866,542000.0
2009-11-24 15:35:00,9.12,9.12,9.1,9.12,358000.0,8.4866,8.4866,8.468,8.4866,358000.0
2009-11-24 15:40:00,9.12,9.13,9.09,9.13,455200.0,8.4866,8.4959,8.4587,8.4959,455200.0
2009-11-24 15:45:00,9.12,9.14,9.11,9.13,383600.0,8.4866,8.5052,8.4773,8.4959,383600.0
2009-11-24 15:50:00,9.13,9.16,9.12,9.15,293600.0,8.4959,8.5238,8.4866,8.5145,293600.0
2009-11-24 15:55:00,9.15,9.19,9.13,9.18,702400.0,8.5145,8.5517,8.4959,8.5424,702400.0
2009-11-25 09:30:00,9.36,9.4,9.25,9.25,1707600.0,8.7099,8.7472,8.6076,8.6076,1707600.0
2009-11-25 09:35:00,9.26,9.3,9.22,9.29,664400.0,8.6169,8.6541,8.5797,8.6448,664400.0
2009-11-25 09:40:00,9.28,9.29,9.18,9.23,890400.0,8.6355,8.6448,8.5424,8.589,890400.0
2009-11-25 09:45:00,9.24,9.24,9.19,9.2,558800.0,8.5983,8.5983,8.5517,8.561,558800.0
2009-11-25 09:50:00,9.2,9.21,9.17,9.19,521600.0,8.561,8.5704,8.5331,8.5517,521600.0
2009-11-25 09:55:00,9.19,9.25,9.19,9.24,436000.0,8.5517,8.6076,8.5517,8.5983,436000.0
2009-11-25 10:00:00,9.24,9.32,9.24,9.29,929600.0,8.5983,8.6727,8.5983,8.6448,929600.0
2009-11-25 10:05:00,9.29,9.29,9.22,9.28,786000.0,8.6448,8.6448,8.5797,8.6355,786000.0
2009-11-25 10:10:00,9.28,9.28,9.2,9.22,553600.0,8.6355,8.6355,8.561,8.5797,553600.0
2009-11-25 10:15:00,9.22,9.29,9.22,9.28,368800.0,8.5797,8.6448,8.5797,8.6355,368800.0
2009-11-25 10:20:00,9.28,9.28,9.25,9.25,173200.0,8.6355,8.6355,8.6076,8.6076,173200.0
2009-11-25 10:25:00,9.24,9.25,9.2,9.21,371600.0,8.5983,8.6076,8.561,8.5704,371600.0
2009-11-25 10:30:00,9.22,9.26,9.22,9.24,435600.0,8.5797,8.6169,8.5797,8.5983,435600.0
2009-11-25 10:35:00,9.23,9.26,9.23,9.24,255200.0,8.589,8.6169,8.589,8.5983,255200.0
2009-11-25 10:40:00,9.24,9.28,9.23,9.28,518400.0,8.5983,8.6355,8.589,8.6355,518400.0
2009-11-25 10:45:00,9.28,9.32,9.27,9.3,442400.0,8.6355,8.6727,8.6262,8.6541,442400.0
2009-11-25 10:50:00,9.3,9.31,9.29,9.3,181200.0,8.6541,8.6634,8.6448,8.6541,181200.0
2009-11-25 10:55:00,9.3,9.3,9.26,9.28,427200.0,8.6541,8.6541,8.6169,8.6355,427200.0
2009-11-25 11:00:00,9.27,9.29,9.27,9.28,129600.0,8.6262,8.6448,8.6262,8.6355,129600.0
2009-11-25 11:05:00,9.28,9.31,9.27,9.31,143200.0,8.6355,8.6634,8.6262,8.6634,143200.0
2009-11-25 11:10:00,9.31,9.31,9.29,9.29,117200.0,8.6634,8.6634,8.6448,8.6448,117200.0
2009-11-25 11:15:00,9.3,9.33,9.3,9.33,177200.0,8.6541,8.682,8.6541,8.682,177200.0
2009-11-25 11:20:00,9.33,9.33,9.29,9.29,132800.0,8.682,8.682,8.6448,8.6448,132800.0
2009-11-25 11:25:00,9.29,9.3,9.27,9.27,127200.0,8.6448,8.6541,8.6262,8.6262,127200.0
2009-11-25 11:30:00,9.28,9.29,9.27,9.29,57600.0,8.6355,8.6448,8.6262,8.6448,57600.0
2009-11-25 11:35:00,9.29,9.31,9.28,9.31,152000.0,8.6448,8.6634,8.6355,8.6634,152000.0
2009-11-25 11:40:00,9.31,9.31,9.3,9.3,196400.0,8.6634,8.6634,8.6541,8.6541,196400.0
2009-11-25 11:45:00,9.31,9.31,9.28,9.29,79600.0,8.6634,8.6634,8.6355,8.6448,79600.0
2009-11-25 11:50:00,9.29,9.29,9.27,9.27,165200.0,8.6448,8.6448,8.6262,8.6262,165200.0
2009-11-25 11:55:00,9.28,9.28,9.27,9.27,42800.0,8.6355,8.6355,8.6262,8.6262,42800.0
2009-11-25 12:00:00,9.28,9.28,9.26,9.26,193200.0,8.6355,8.6355,8.6169,8.6169,193200.0
2009-11-25 12:05:00,9.26,9.26,9.23,9.24,292400.0,8.6169,8.6169,8.589,8.5983,292400.0
2009-11-25 12:10:00,9.24,9.24,9.21,9.22,142000.0,8.5983,8.5983,8.5704,8.5797,142000.0
2009-11-25 12:15:00,9.21,9.24,9.21,9.23,352000.0,8.5704,8.5983,8.5704,8.589,352000.0
2009-11-25 12:20:00,9.23,9.24,9.22,9.24,122800.0,8.589,8.5983,8.5797,8.5983,122800.0
2009-11-25 12:25:00,9.24,9.26,9.23,9.26,148000.0,8.5983,8.6169,8.589,8.6169,148000.0
2009-11-25 12:30:00,9.26,9.26,9.22,9.22,264800.0,8.6169,8.6169,8.5797,8.5797,264800.0
2009-11-25 12:35:00,9.22,9.24,9.18,9.18,461600.0,8.5797,8.5983,8.5424,8.5424,461600.0
2009-11-25 12:40:00,9.18,9.21,9.18,9.19,460800.0,8.5424,8.5704,8.5424,8.5517,460800.0
2009-11-25 12:45:00,9.19,9.21,9.19,9.2,114800.0,8.5517,8.5704,8.5517,8.561,114800.0
2009-11-25 12:50:00,9.2,9.21,9.2,9.2,132000.0,8.561,8.5704,8.561,8.561,132000.0
2009-11-25 12:55:00,9.21,9.23,9.2,9.22,111600.0,8.5704,8.589,8.561,8.5797,111600.0
2009-11-25 13:00:00,9.22,9.22,9.21,9.21,106800.0,8.5797,8.5797,8.5704,8.5704,106800.0
2009-11-25 13:05:00,9.22,9.24,9.22,9.24,169200.0,8.5797,8.5983,8.5797,8.5983,169200.0
2009-11-25 13:10:00,9.24,9.25,9.24,9.25,146800.0,8.5983,8.6076,8.5983,8.6076,146800.0
2009-11-25 13:15:00,9.26,9.26,9.21,9.21,196000.0,8.6169,8.6169,8.5704,8.5704,196000.0
2009-11-25 13:20:00,9.2,9.21,9.18,9.2,213600.0,8.561,8.5704,8.5424,8.561,213600.0
2009-11-25 13:25:00,9.2,9.22,9.19,9.21,123600.0,8.561,8.5797,8.5517,8.5704,123600.0
2009-11-25 13:30:00,9.21,9.22,9.2,9.21,64800.0,8.5704,8.5797,8.561,8.5704,64800.0
2009-11-25 13:35:00,9.21,9.21,9.2,9.21,72800.0,8.5704,8.5704,8.561,8.5704,72800.0
2009-11-25 13:40:00,9.21,9.22,9.21,9.22,31600.0,8.5704,8.5797,8.5704,8.5797,31600.0
2009-11-25 13:45:00,9.22,9.23,9.22,9.23,63200.0,8.5797,8.589,8.5797,8.589,63200.0
2009-11-25 13:50:00,9.23,9.23,9.22,9.22,74000.0,8.589,8.589,8.5797,8.5797,74000.0
2009-11-25 13:55:00,9.22,9.23,9.21,9.22,27600.0,8.5797,8.589,8.5704,8.5797,27600.0
2009-11-25 14:00:00,9.22,9.23,9.2,9.2,107600.0,8.5797,8.589,8.561,8.561,107600.0
2009-11-25 14:05:00,9.21,9.21,9.2,9.2,82800.0,8.5704,8.5704,8.561,8.561,82800.0
2009-11-25 14:10:00,9.2,9.22,9.19,9.22,90000.0,8.561,8.5797,8.5517,8.5797,90000.0
2009-11-25 14:15:00,9.22,9.23,9.2,9.21,96800.0,8.5797,8.589,8.561,8.5704,96800.0
2009-11-25 14:20:00,9.22,9.24,9.21,9.24,78800.0,8.5797,8.5983,8.5704,8.5983,78800.0
2009-11-25 14:25:00,9.24,9.26,9.22,9.24,509200.0,8.5983,8.6169,8.5797,8.5983,509200.0
2009-11-25 14:30:00,9.24,9.25,9.23,9.24,56000.0,8.5983,8.6076,8.589,8.5983,56000.0
2009-11-25 14:35:00,9.24,9.26,9.22,9.22,192000.0,8.5983,8.6169,8.5797,8.5797,192000.0
2009-11-25 14:40:00,9.22,9.25,9.22,9.25,288000.0,8.5797,8.6076,8.5797,8.6076,288000.0
2009-11-25 14:45:00,9.25,9.3,9.25,9.27,954000.0,8.6076,8.6541,8.6076,8.6262,954000.0
2009-11-25 14:50:00,9.27,9.27,9.26,9.26,143200.0,8.6262,8.6262,8.6169,8.6169,143200.0
2009-11-25 14:55:00,9.26,9.26,9.22,9.22,244400.0,8.6169,8.6169,8.5797,8.5797,244400.0
2009-11-25 15:00:00,9.22,9.22,9.19,9.21,329600.0,8.5797,8.5797,8.5517,8.5704,329600.0
2009-11-25 15:05:00,9.21,9.21,9.19,9.2,275600.0,8.5704,8.5704,8.5517,8.561,275600.0
2009-11-25 15:10:00,9.2,9.22,9.19,9.19,182800.0,8.561,8.5797,8.5517,8.5517,182800.0
2009-11-25 15:15:00,9.2,9.2,9.19,9.2,204400.0,8.561,8.561,8.5517,8.561,204400.0
2009-11-25 15:20:00,9.19,9.21,9.19,9.2,160000.0,8.5517,8.5704,8.5517,8.561,160000.0
2009-11-25 15:25:00,9.2,9.21,9.18,9.18,360400.0,8.561,8.5704,8.5424,8.5424,360400.0
2009-11-25 15:30:00,9.18,9.18,9.15,9.17,694000.0,8.5424,8.5424,8.5145,8.5331,694000.0
2009-11-25 15:35:00,9.18,9.18,9.14,9.17,344400.0,8.5424,8.5424,8.5052,8.5331,344400.0
2009-11-25 15:40:00,9.18,9.2,9.17,9.17,331600.0,8.5424,8.561,8.5331,8.5331,331600.0
2009-11-25 15:45:00,9.17,9.17,9.14,9.15,186000.0,8.5331,8.5331,8.5052,8.5145,186000.0
2009-11-25 15:50:00,9.15,9.18,9.15,9.17,453200.0,8.5145,8.5424,8.5145,8.5331,453200.0
2009-11-25 15:55:00,9.17,9.19,9.16,9.17,826400.0,8.5331,8.5517,8.5238,8.5331,826400.0
2009-11-27 09:30:00,8.19,8.53,8.14,8.51,2870000.0,7.6212,7.9376,7.5747,7.919,2870000.0
2009-11-27 09:35:00,8.51,8.55,8.48,8.55,1225600.0,7.919,7.9562,7.8911,7.9562,1225600.0
2009-11-27 09:40:00,8.55,8.64,8.54,8.59,1564000.0,7.9562,8.0399,7.9469,7.9934,1564000.0
2009-11-27 09:45:00,8.59,8.63,8.52,8.56,1297200.0,7.9934,8.0306,7.9283,7.9655,1297200.0
2009-11-27 09:50:00,8.56,8.6,8.5,8.54,845200.0,7.9655,8.0027,7.9097,7.9469,845200.0
2009-11-27 09:55:00,8.54,8.56,8.51,8.53,804800.0,7.9469,7.9655,7.919,7.9376,804800.0
2009-11-27 10:00:00,8.53,8.63,8.5,8.59,992800.0,7.9376,8.0306,7.9097,7.9934,992800.0
2009-11-27 10:05:00,8.58,8.6,8.5,8.51,856400.0,7.9841,8.0027,7.9097,7.919,856400.0
2009-11-27 10:10:00,8.52,8.59,8.52,8.57,690800.0,7.9283,7.9934,7.9283,7.9748,690800.0
2009-11-27 10:15:00,8.58,8.58,8.55,8.56,395600.0,7.9841,7.9841,7.9562,7.9655,395600.0
2009-11-27 10:20:00,8.56,8.63,8.55,8.61,553600.0,7.9655,8.0306,7.9562,8.012,553600.0
2009-11-27 10:25:00,8.61,8.61,8.57,8.58,294400.0,8.012,8.012,7.9748,7.9841,294400.0
2009-11-27 10:30:00,8.58,8.58,8.55,8.58,318800.0,7.9841,7.9841,7.9562,7.9841,318800.0
2009-11-27 10:35:00,8.58,8.61,8.57,8.6,569200.0,7.9841,8.012,7.9748,8.0027,569200.0
2009-11-27 10:40:00,8.6,8.64,8.59,8.63,564800.0,8.0027,8.0399,7.9934,8.0306,564800.0
2009-11-27 10:45:00,8.63,8.67,8.61,8.65,327600.0,8.0306,8.0679,8.012,8.0492,327600.0
2009-11-27 10:50:00,8.65,8.75,8.64,8.72,537200.0,8.0492,8.1423,8.0399,8.1144,537200.0
2009-11-27 10:55:00,8.73,8.74,8.71,8.72,489200.0,8.1237,8.133,8.1051,8.1144,489200.0
2009-11-27 11:00:00,8.72,8.83,8.72,8.81,773600.0,8.1144,8.2167,8.1144,8.1981,773600.0
2009-11-27 11:05:00,8.81,8.87,8.81,8.84,587200.0,8.1981,8.254,8.1981,8.226,587200.0
2009-11-27 11:10:00,8.84,8.84,8.75,8.77,788400.0,8.226,8.226,8.1423,8.1609,788400.0
2009-11-27 11:15:00,8.77,8.8,8.74,8.75,346000.0,8.1609,8.1888,8.133,8.1423,346000.0
2009-11-27 11:20:00,8.74,8.74,8.71,8.74,238000.0,8.133,8.133,8.1051,8.133,238000.0
2009-11-27 11:25:00,8.74,8.75,8.7,8.74,223600.0,8.133,8.1423,8.0958,8.133,223600.0
2009-11-27 11:30:00,8.73,8.74,8.69,8.72,431600.0,8.1237,8.133,8.0865,8.1144,431600.0
2009-11-27 11:35:00,8.72,8.75,8.7,8.71,298000.0,8.1144,8.1423,8.0958,8.1051,298000.0
2009-11-27 11:40:00,8.71,8.74,8.7,8.74,226800.0,8.1051,8.133,8.0958,8.133,226800.0
2009-11-27 11:45:00,8.74,8.74,8.71,8.71,118000.0,8.133,8.133,8.1051,8.1051,118000.0
2009-11-27 11:50:00,8.72,8.76,8.7,8.76,382400.0,8.1144,8.1516,8.0958,8.1516,382400.0
2009-11-27 11:55:00,8.76,8.76,8.71,8.72,176000.0,8.1516,8.1516,8.1051,8.1144,176000.0
2009-11-27 12:00:00,8.71,8.74,8.7,8.72,284400.0,8.1051,8.133,8.0958,8.1144,284400.0
2009-11-27 12:05:00,8.72,8.73,8.67,8.69,234400.0,8.1144,8.1237,8.0679,8.0865,234400.0
2009-11-27 12:10:00,8.69,8.71,8.69,8.71,154800.0,8.0865,8.1051,8.0865,8.1051,154800.0
2009-11-27 12:15:00,8.71,8.72,8.7,8.7,80400.0,8.1051,8.1144,8.0958,8.0958,80400.0
2009-11-27 12:20:00,8.7,8.7,8.67,8.68,170800.0,8.0958,8.0958,8.0679,8.0772,170800.0
2009-11-27 12:25:00,8.68,8.68,8.63,8.65,356400.0,8.0772,8.0772,8.0306,8.0492,356400.0
2009-11-27 12:30:00,8.65,8.71,8.65,8.68,416800.0,8.0492,8.1051,8.0492,8.0772,416800.0
2009-11-27 12:35:00,8.68,8.68,8.66,8.68,334400.0,8.0772,8.0772,8.0585,8.0772,334400.0
2009-11-27 12:40:00,8.68,8.71,8.68,8.71,205200.0,8.0772,8.1051,8.0772,8.1051,205200.0
2009-11-27 12:45:00,8.71,8.75,8.71,8.73,321600.0,8.1051,8.1423,8.1051,8.1237,321600.0
2009-11-27 12:50:00,8.72,8.72,8.65,8.65,472000.0,8.1144,8.1144,8.0492,8.0492,472000.0
2009-11-27 12:55:00,8.65,8.65,8.51,8.52,1081600.0,8.0492,8.0492,7.919,7.9283,1081600.0
2009-11-27 13:00:00,8.52,8.72,8.38,8.39,195600.0,7.9283,8.1144,7.798,7.8073,195600.0
2009-11-27 13:05:00,8.39,8.39,8.36,8.37,50800.0,7.8073,7.8073,7.7794,7.7887,50800.0
2009-11-27 13:10:00,8.4,8.4,8.37,8.37,80000.0,7.8166,7.8166,7.7887,7.7887,80000.0
2009-11-27 13:15:00,8.4,8.45,8.4,8.42,10000.0,7.8166,7.8631,7.8166,7.8352,10000.0
2009-11-27 13:20:00,8.43,8.45,8.43,8.44,9600.0,7.8445,7.8631,7.8445,7.8538,9600.0
2009-11-27 13:25:00,8.45,8.45,8.45,8.45,6000.0,7.8631,7.8631,7.8631,7.8631,6000.0
2009-11-27 13:30:00,8.45,8.47,8.45,8.46,20400.0,7.8631,7.8817,7.8631,7.8724,20400.0
2009-11-27 13:35:00,8.47,8.47,8.45,8.45,4400.0,7.8817,7.8817,7.8631,7.8631,4400.0
2009-11-27 13:40:00,8.46,8.46,8.46,8.46,1200.0,7.8724,7.8724,7.8724,7.8724,1200.0
2009-11-27 13:45:00,8.46,8.46,8.46,8.46,0.0,7.8724,7.8724,7.8724,7.8724,0.0
2009-11-27 13:50:00,8.46,8.46,8.46,8.46,0.0,7.8724,7.8724,7.8724,7.8724,0.0
2009-11-27 13:55:00,8.46,8.46,8.46,8.46,1600.0,7.8724,7.8724,7.8724,7.8724,1600.0
2009-11-27 14:00:00,8.45,8.45,8.45,8.45,3200.0,7.8631,7.8631,7.8631,7.8631,3200.0
2009-11-27 14:05:00,8.47,8.47,8.47,8.47,400.0,7.8817,7.8817,7.8817,7.8817,400.0
2009-11-27 14:10:00,8.47,8.47,8.47,8.47,0.0,7.8817,7.8817,7.8817,7.8817,0.0
2009-11-27 14:15:00,8.47,8.47,8.47,8.47,1200.0,7.8817,7.8817,7.8817,7.8817,1200.0
2009-11-27 14:20:00,8.47,8.47,8.47,8.47,0.0,7.8817,7.8817,7.8817,7.8817,0.0
2009-11-27 14:25:00,8.47,8.47,8.47,8.47,0.0,7.8817,7.8817,7.8817,7.8817,0.0
2009-11-27 14:30:00,8.47,8.47,8.47,8.47,0.0,7.8817,7.8817,7.8817,7.8817,0.0
2009-11-27 14:35:00,8.47,8.47,8.47,8.47,400.0,7.8817,7.8817,7.8817,7.8817,400.0
2009-11-27 14:40:00,8.47,8.47,8.47,8.47,0.0,7.8817,7.8817,7.8817,7.8817,0.0
2009-11-27 14:45:00,8.47,8.47,8.47,8.47,0.0,7.8817,7.8817,7.8817,7.8817,0.0
2009-11-27 14:50:00,8.5,8.5,8.5,8.5,800.0,7.9097,7.9097,7.9097,7.9097,800.0
2009-11-27 14:55:00,8.48,8.48,8.48,8.48,400.0,7.8911,7.8911,7.8911,7.8911,400.0
2009-11-27 15:00:00,8.47,8.47,8.47,8.47,800.0,7.8817,7.8817,7.8817,7.8817,800.0
2009-11-27 15:05:00,8.47,8.47,8.47,8.47,0.0,7.8817,7.8817,7.8817,7.8817,0.0
2009-11-27 15:10:00,8.47,8.47,8.46,8.46,2800.0,7.8817,7.8817,7.8724,7.8724,2800.0
2009-11-27 15:15:00,8.46,8.46,8.46,8.46,2400.0,7.8724,7.8724,7.8724,7.8724,2400.0
2009-11-27 15:20:00,8.46,8.46,8.46,8.46,0.0,7.8724,7.8724,7.8724,7.8724,0.0
2009-11-27 15:25:00,8.46,8.46,8.46,8.46,0.0,7.8724,7.8724,7.8724,7.8724,0.0
2009-11-27 15:30:00,8.46,8.46,8.46,8.46,0.0,7.8724,7.8724,7.8724,7.8724,0.0
2009-11-27 15:35:00,8.46,8.47,8.46,8.46,4000.0,7.8724,7.8817,7.8724,7.8724,4000.0
2009-11-27 15:40:00,8.46,8.46,8.46,8.46,2400.0,7.8724,7.8724,7.8724,7.8724,2400.0
2009-11-27 15:45:00,8.46,8.46,8.46,8.46,0.0,7.8724,7.8724,7.8724,7.8724,0.0
2009-11-27 15:50:00,8.46,8.46,8.46,8.46,0.0,7.8724,7.8724,7.8724,7.8724,0.0
2009-11-27 15:55:00,8.45,8.46,8.44,8.46,8400.0,7.8631,7.8724,7.8538,7.8724,8400.0
2009-11-30 09:30:00,8.42,8.46,8.22,8.23,1618800.0,7.8352,7.8724,7.6491,7.6584,1618800.0
2009-11-30 09:35:00,8.23,8.33,8.22,8.28,1219200.0,7.6584,7.7515,7.6491,7.7049,1219200.0
2009-11-30 09:40:00,8.28,8.36,8.2,8.31,1970000.0,7.7049,7.7794,7.6305,7.7329,1970000.0
2009-11-30 09:45:00,8.3,8.31,8.19,8.25,2053600.0,7.7236,7.7329,7.6212,7.677,2053600.0
2009-11-30 09:50:00,8.24,8.26,8.17,8.23,1548400.0,7.6677,7.6863,7.6026,7.6584,1548400.0
2009-11-30 09:55:00,8.23,8.29,8.23,8.26,1366000.0,7.6584,7.7142,7.6584,7.6863,1366000.0
2009-11-30 10:00:00,8.26,8.29,8.26,8.28,528400.0,7.6863,7.7142,7.6863,7.7049,528400.0
2009-11-30 10:05:00,8.28,8.34,8.27,8.32,691600.0,7.7049,7.7608,7.6956,7.7422,691600.0
2009-11-30 10:10:00,8.32,8.32,8.27,8.28,593600.0,7.7422,7.7422,7.6956,7.7049,593600.0
2009-11-30 10:15:00,8.28,8.31,8.25,8.29,500000.0,7.7049,7.7329,7.677,7.7142,500000.0
2009-11-30 10:20:00,8.29,8.33,8.27,8.28,417600.0,7.7142,7.7515,7.6956,7.7049,417600.0
2009-11-30 10:25:00,8.28,8.32,8.28,8.32,304400.0,7.7049,7.7422,7.7049,7.7422,304400.0
2009-11-30 10:30:00,8.32,8.37,8.32,8.33,635200.0,7.7422,7.7887,7.7422,7.7515,635200.0
2009-11-30 10:35:00,8.33,8.35,8.29,8.3,277600.0,7.7515,7.7701,7.7142,7.7236,277600.0
2009-11-30 10:40:00,8.3,8.31,8.29,8.29,203600.0,7.7236,7.7329,7.7142,7.7142,203600.0
2009-11-30 10:45:00,8.29,8.29,8.24,8.26,596400.0,7.7142,7.7142,7.6677,7.6863,596400.0
2009-11-30 10:50:00,8.26,8.26,8.24,8.26,313200.0,7.6863,7.6863,7.6677,7.6863,313200.0
2009-11-30 10:55:00,8.26,8.26,8.23,8.24,285200.0,7.6863,7.6863,7.6584,7.6677,285200.0
2009-11-30 11:00:00,8.24,8.24,8.17,8.19,787200.0,7.6677,7.6677,7.6026,7.6212,787200.0
2009-11-30 11:05:00,8.19,8.21,8.18,8.21,372400.0,7.6212,7.6398,7.6119,7.6398,372400.0
2009-11-30 11:10:00,8.2,8.22,8.17,8.21,433200.0,7.6305,7.6491,7.6026,7.6398,433200.0
2009-11-30 11:15:00,8.21,8.23,8.18,8.19,216400.0,7.6398,7.6584,7.6119,7.6212,216400.0
2009-11-30 11:20:00,8.2,8.21,8.19,8.2,218400.0,7.6305,7.6398,7.6212,7.6305,218400.0
2009-11-30 11:25:00,8.19,8.2,8.13,8.14,669200.0,7.6212,7.6305,7.5654,7.5747,669200.0
2009-11-30 11:30:00,8.15,8.15,8.09,8.1,1169600.0,7.584,7.584,7.5281,7.5374,1169600.0
2009-11-30 11:35:00,8.1,8.15,8.07,8.12,868000.0,7.5374,7.584,7.5095,7.5561,868000.0
2009-11-30 11:40:00,8.12,8.15,8.11,8.13,269600.0,7.5561,7.584,7.5467,7.5654,269600.0
2009-11-30 11:45:00,8.14,8.16,8.11,8.12,407200.0,7.5747,7.5933,7.5467,7.5561,407200.0
2009-11-30 11:50:00,8.12,8.13,8.09,8.11,491200.0,7.5561,7.5654,7.5281,7.5467,491200.0
2009-11-30 11:55:00,8.11,8.13,8.09,8.11,281200.0,7.5467,7.5654,7.5281,7.5467,281200.0
2009-11-30 12:00:00,8.11,8.15,8.11,8.14,312400.0,7.5467,7.584,7.5467,7.5747,312400.0
2009-11-30 12:05:00,8.14,8.15,8.12,8.14,399600.0,7.5747,7.584,7.5561,7.5747,399600.0
2009-11-30 12:10:00,8.14,8.14,8.12,8.13,338800.0,7.5747,7.5747,7.5561,7.5654,338800.0
2009-11-30 12:15:00,8.13,8.2,8.13,8.18,608800.0,7.5654,7.6305,7.5654,7.6119,608800.0
2009-11-30 12:20:00,8.18,8.19,8.17,8.18,71200.0,7.6119,7.6212,7.6026,7.6119,71200.0
2009-11-30 12:25:00,8.18,8.2,8.18,8.19,168000.0,7.6119,7.6305,7.6119,7.6212,168000.0
2009-11-30 12:30:00,8.2,8.2,8.12,8.15,745200.0,7.6305,7.6305,7.5561,7.584,745200.0
2009-11-30 12:35:00,8.15,8.18,8.13,8.17,358400.0,7.584,7.6119,7.5654,7.6026,358400.0
2009-11-30 12:40:00,8.17,8.18,8.15,8.16,167600.0,7.6026,7.6119,7.584,7.5933,167600.0
2009-11-30 12:45:00,8.17,8.19,8.15,8.18,331600.0,7.6026,7.6212,7.584,7.6119,331600.0
2009-11-30 12:50:00,8.18,8.2,8.17,8.19,142800.0,7.6119,7.6305,7.6026,7.6212,142800.0
2009-11-30 12:55:00,8.19,8.21,8.17,8.19,235200.0,7.6212,7.6398,7.6026,7.6212,235200.0
2009-11-30 13:00:00,8.19,8.22,8.18,8.2,199600.0,7.6212,7.6491,7.6119,7.6305,199600.0
2009-11-30 13:05:00,8.2,8.22,8.19,8.21,176400.0,7.6305,7.6491,7.6212,7.6398,176400.0
2009-11-30 13:10:00,8.21,8.23,8.2,8.22,267600.0,7.6398,7.6584,7.6305,7.6491,267600.0
2009-11-30 13:15:00,8.22,8.23,8.2,8.22,245200.0,7.6491,7.6584,7.6305,7.6491,245200.0
2009-11-30 13:20:00,8.23,8.26,8.23,8.26,445600.0,7.6584,7.6863,7.6584,7.6863,445600.0
2009-11-30 13:25:00,8.25,8.29,8.25,8.29,611200.0,7.677,7.7142,7.677,7.7142,611200.0
2009-11-30 13:30:00,8.29,8.31,8.25,8.26,831600.0,7.7142,7.7329,7.677,7.6863,831600.0
2009-11-30 13:35:00,8.26,8.28,8.25,8.26,544800.0,7.6863,7.7049,7.677,7.6863,544800.0
2009-11-30 13:40:00,8.26,8.27,8.22,8.23,693200.0,7.6863,7.6956,7.6491,7.6584,693200.0
2009-11-30 13:45:00,8.23,8.29,8.22,8.28,363200.0,7.6584,7.7142,7.6491,7.7049,363200.0
2009-11-30 13:50:00,8.28,8.33,8.28,8.31,488400.0,7.7049,7.7515,7.7049,7.7329,488400.0
2009-11-30 13:55:00,8.3,8.32,8.28,8.28,277600.0,7.7236,7.7422,7.7049,7.7049,277600.0
2009-11-30 14:00:00,8.28,8.29,8.26,8.28,131600.0,7.7049,7.7142,7.6863,7.7049,131600.0
2009-11-30 14:05:00,8.28,8.29,8.26,8.26,268400.0,7.7049,7.7142,7.6863,7.6863,268400.0
2009-11-30 14:10:00,8.27,8.28,8.27,8.28,79600.0,7.6956,7.7049,7.6956,7.7049,79600.0
2009-11-30 14:15:00,8.28,8.31,8.28,8.31,202000.0,7.7049,7.7329,7.7049,7.7329,202000.0
2009-11-30 14:20:00,8.31,8.31,8.28,8.29,160000.0,7.7329,7.7329,7.7049,7.7142,160000.0
2009-11-30 14:25:00,8.29,8.3,8.26,8.3,204800.0,7.7142,7.7236,7.6863,7.7236,204800.0
2009-11-30 14:30:00,8.3,8.31,8.28,8.31,278000.0,7.7236,7.7329,7.7049,7.7329,278000.0
2009-11-30 14:35:00,8.31,8.31,8.28,8.29,200800.0,7.7329,7.7329,7.7049,7.7142,200800.0
2009-11-30 14:40:00,8.29,8.29,8.27,8.28,152800.0,7.7142,7.7142,7.6956,7.7049,152800.0
2009-11-30 14:45:00,8.28,8.28,8.26,8.28,120800.0,7.7049,7.7049,7.6863,7.7049,120800.0
2009-11-30 14:50:00,8.28,8.28,8.24,8.26,129600.0,7.7049,7.7049,7.6677,7.6863,129600.0
2009-11-30 14:55:00,8.26,8.28,8.26,8.27,246400.0,7.6863,7.7049,7.6863,7.6956,246400.0
2009-11-30 15:00:00,8.27,8.28,8.26,8.26,201600.0,7.6956,7.7049,7.6863,7.6863,201600.0
2009-11-30 15:05:00,8.27,8.31,8.27,8.31,351600.0,7.6956,7.7329,7.6956,7.7329,351600.0
2009-11-30 15:10:00,8.31,8.33,8.29,8.32,596800.0,7.7329,7.7515,7.7142,7.7422,596800.0
2009-11-30 15:15:00,8.33,8.4,8.32,8.37,833200.0,7.7515,7.8166,7.7422,7.7887,833200.0
2009-11-30 15:20:00,8.37,8.38,8.35,8.36,432800.0,7.7887,7.798,7.7701,7.7794,432800.0
2009-11-30 15:25:00,8.35,8.42,8.34,8.4,697200.0,7.7701,7.8352,7.7608,7.8166,697200.0
2009-11-30 15:30:00,8.4,8.44,8.4,8.44,634800.0,7.8166,7.8538,7.8166,7.8538,634800.0
2009-11-30 15:35:00,8.44,8.5,8.42,8.5,872800.0,7.8538,7.9097,7.8352,7.9097,872800.0
2009-11-30 15:40:00,8.5,8.51,8.46,8.5,599600.0,7.9097,7.919,7.8724,7.9097,599600.0
2009-11-30 15:45:00,8.5,8.53,8.5,8.52,610400.0,7.9097,7.9376,7.9097,7.9283,610400.0
2009-11-30 15:50:00,8.52,8.6,8.52,8.6,926000.0,7.9283,8.0027,7.9283,8.0027,926000.0
2009-11-30 15:55:00,8.6,8.63,8.57,8.6,1565600.0,8.0027,8.0306,7.9748,8.0027,1565600.0
2009-12-01 09:30:00,8.86,9.06,8.86,8.88,2541600.0,8.2447,8.4308,8.2447,8.2633,2541600.0
2009-12-01 09:35:00,8.88,8.97,8.88,8.97,918000.0,8.2633,8.347,8.2633,8.347,918000.0
2009-12-01 09:40:00,8.97,9.01,8.93,8.93,868800.0,8.347,8.3842,8.3098,8.3098,868800.0
2009-12-01 09:45:00,8.94,8.98,8.89,8.92,821200.0,8.3191,8.3563,8.2726,8.3005,821200.0
2009-12-01 09:50:00,8.93,8.95,8.91,8.93,347200.0,8.3098,8.3284,8.2912,8.3098,347200.0
2009-12-01 09:55:00,8.93,8.95,8.86,8.9,409600.0,8.3098,8.3284,8.2447,8.2819,409600.0
2009-12-01 10:00:00,8.91,8.98,8.82,8.93,1524800.0,8.2912,8.3563,8.2074,8.3098,1524800.0
2009-12-01 10:05:00,8.93,8.93,8.81,8.87,1121200.0,8.3098,8.3098,8.1981,8.254,1121200.0
2009-12-01 10:10:00,8.87,8.88,8.8,8.88,776400.0,8.254,8.2633,8.1888,8.2633,776400.0
2009-12-01 10:15:00,8.88,8.88,8.83,8.85,340800.0,8.2633,8.2633,8.2167,8.2354,340800.0
2009-12-01 10:20:00,8.84,8.84,8.77,8.82,588800.0,8.226,8.226,8.1609,8.2074,588800.0
2009-12-01 10:25:00,8.82,8.85,8.8,8.84,215600.0,8.2074,8.2354,8.1888,8.226,215600.0
2009-12-01 10:30:00,8.84,8.9,8.83,8.88,690000.0,8.226,8.2819,8.2167,8.2633,690000.0
2009-12-01 10:35:00,8.88,8.89,8.85,8.86,356800.0,8.2633,8.2726,8.2354,8.2447,356800.0
2009-12-01 10:40:00,8.87,8.89,8.86,8.86,205600.0,8.254,8.2726,8.2447,8.2447,205600.0
2009-12-01 10:45:00,8.87,8.89,8.86,8.87,189200.0,8.254,8.2726,8.2447,8.254,189200.0
2009-12-01 10:50:00,8.86,8.88,8.85,8.88,90400.0,8.2447,8.2633,8.2354,8.2633,90400.0
2009-12-01 10:55:00,8.88,8.88,8.84,8.86,198800.0,8.2633,8.2633,8.226,8.2447,198800.0
2009-12-01 11:00:00,8.85,8.88,8.85,8.85,161600.0,8.2354,8.2633,8.2354,8.2354,161600.0
2009-12-01 11:05:00,8.84,8.86,8.82,8.85,245600.0,8.226,8.2447,8.2074,8.2354,245600.0
2009-12-01 11:10:00,8.85,8.89,8.83,8.88,370000.0,8.2354,8.2726,8.2167,8.2633,370000.0
2009-12-01 11:15:00,8.88,8.94,8.87,8.94,437600.0,8.2633,8.3191,8.254,8.3191,437600.0
2009-12-01 11:20:00,8.94,8.97,8.93,8.95,361200.0,8.3191,8.347,8.3098,8.3284,361200.0
2009-12-01 11:25:00,8.95,8.97,8.94,8.95,288800.0,8.3284,8.347,8.3191,8.3284,288800.0
2009-12-01 11:30:00,8.95,8.97,8.92,8.95,254400.0,8.3284,8.347,8.3005,8.3284,254400.0
2009-12-01 11:35:00,8.95,8.96,8.94,8.95,161600.0,8.3284,8.3377,8.3191,8.3284,161600.0
2009-12-01 11:40:00,8.95,8.96,8.93,8.94,131200.0,8.3284,8.3377,8.3098,8.3191,131200.0
2009-12-01 11:45:00,8.94,8.96,8.94,8.94,102400.0,8.3191,8.3377,8.3191,8.3191,102400.0
2009-12-01 11:50:00,8.94,8.97,8.94,8.96,188400.0,8.3191,8.347,8.3191,8.3377,188400.0
2009-12-01 11:55:00,8.97,8.97,8.95,8.96,89200.0,8.347,8.347,8.3284,8.3377,89200.0
2009-12-01 12:00:00,8.96,8.97,8.95,8.97,161200.0,8.3377,8.347,8.3284,8.347,161200.0
2009-12-01 12:05:00,8.97,8.99,8.97,8.98,226000.0,8.347,8.3656,8.347,8.3563,226000.0
2009-12-01 12:10:00,8.98,9.0,8.98,8.99,148400.0,8.3563,8.3749,8.3563,8.3656,148400.0
2009-12-01 12:15:00,9.0,9.0,8.99,8.99,184400.0,8.3749,8.3749,8.3656,8.3656,184400.0
2009-12-01 12:20:00,8.99,9.01,8.96,8.96,313200.0,8.3656,8.3842,8.3377,8.3377,313200.0
2009-12-01 12:25:00,8.96,8.97,8.94,8.95,220400.0,8.3377,8.347,8.3191,8.3284,220400.0
2009-12-01 12:30:00,8.95,8.97,8.95,8.97,102400.0,8.3284,8.347,8.3284,8.347,102400.0
2009-12-01 12:35:00,8.97,8.99,8.95,8.95,130800.0,8.347,8.3656,8.3284,8.3284,130800.0
2009-12-01 12:40:00,8.95,8.97,8.93,8.93,175600.0,8.3284,8.347,8.3098,8.3098,175600.0
2009-12-01 12:45:00,8.93,8.95,8.93,8.95,99200.0,8.3098,8.3284,8.3098,8.3284,99200.0
2009-12-01 12:50:00,8.95,8.96,8.95,8.95,49200.0,8.3284,8.3377,8.3284,8.3284,49200.0
2009-12-01 12:55:00,8.95,8.97,8.94,8.96,75200.0,8.3284,8.347,8.3191,8.3377,75200.0
2009-12-01 13:00:00,8.96,8.97,8.95,8.95,69600.0,8.3377,8.347,8.3284,8.3284,69600.0
2009-12-01 13:05:00,8.96,8.97,8.95,8.97,59200.0,8.3377,8.347,8.3284,8.347,59200.0
2009-12-01 13:10:00,8.97,8.99,8.97,8.99,110800.0,8.347,8.3656,8.347,8.3656,110800.0
2009-12-01 13:15:00,8.98,9.03,8.98,9.02,262000.0,8.3563,8.4029,8.3563,8.3935,262000.0
2009-12-01 13:20:00,9.02,9.04,9.02,9.03,327200.0,8.3935,8.4122,8.3935,8.4029,327200.0
2009-12-01 13:25:00,9.02,9.03,8.99,9.0,193600.0,8.3935,8.4029,8.3656,8.3749,193600.0
2009-12-01 13:30:00,9.0,9.06,9.0,9.03,529600.0,8.3749,8.4308,8.3749,8.4029,529600.0
2009-12-01 13:35:00,9.04,9.08,9.03,9.08,398800.0,8.4122,8.4494,8.4029,8.4494,398800.0
2009-12-01 13:40:00,9.08,9.08,9.05,9.05,180400.0,8.4494,8.4494,8.4215,8.4215,180400.0
2009-12-01 13:45:00,9.05,9.08,9.05,9.08,133600.0,8.4215,8.4494,8.4215,8.4494,133600.0
2009-12-01 13:50:00,9.08,9.09,9.08,9.08,137200.0,8.4494,8.4587,8.4494,8.4494,137200.0
2009-12-01 13:55:00,9.08,9.08,9.07,9.08,118800.0,8.4494,8.4494,8.4401,8.4494,118800.0
2009-12-01 14:00:00,9.07,9.08,9.06,9.08,72000.0,8.4401,8.4494,8.4308,8.4494,72000.0
2009-12-01 14:05:00,9.08,9.08,9.06,9.06,85600.0,8.4494,8.4494,8.4308,8.4308,85600.0
2009-12-01 14:10:00,9.05,9.06,9.04,9.04,181200.0,8.4215,8.4308,8.4122,8.4122,181200.0
2009-12-01 14:15:00,9.05,9.05,9.02,9.02,286000.0,8.4215,8.4215,8.3935,8.3935,286000.0
2009-12-01 14:20:00,9.02,9.05,9.02,9.05,115200.0,8.3935,8.4215,8.3935,8.4215,115200.0
2009-12-01 14:25:00,9.05,9.08,9.05,9.08,128800.0,8.4215,8.4494,8.4215,8.4494,128800.0
2009-12-01 14:30:00,9.08,9.09,9.05,9.07,237600.0,8.4494,8.4587,8.4215,8.4401,237600.0
2009-12-01 14:35:00,9.07,9.08,9.06,9.08,78400.0,8.4401,8.4494,8.4308,8.4494,78400.0
2009-12-01 14:40:00,9.08,9.1,9.0,9.02,524400.0,8.4494,8.468,8.3749,8.3935,524400.0
2009-12-01 14:45:00,9.02,9.03,8.99,9.02,249600.0,8.3935,8.4029,8.3656,8.3935,249600.0
2009-12-01 14:50:00,9.02,9.02,8.93,8.94,596800.0,8.3935,8.3935,8.3098,8.3191,596800.0
2009-12-01 14:55:00,8.94,8.96,8.92,8.96,248000.0,8.3191,8.3377,8.3005,8.3377,248000.0
2009-12-01 15:00:00,8.96,8.96,8.92,8.93,172000.0,8.3377,8.3377,8.3005,8.3098,172000.0
2009-12-01 15:05:00,8.93,8.99,8.93,8.98,198000.0,8.3098,8.3656,8.3098,8.3563,198000.0
2009-12-01 15:10:00,8.99,9.02,8.98,9.0,310400.0,8.3656,8.3935,8.3563,8.3749,310400.0
2009-12-01 15:15:00,9.0,9.02,9.0,9.01,171200.0,8.3749,8.3935,8.3749,8.3842,171200.0
2009-12-01 15:20:00,9.01,9.02,8.98,9.0,286800.0,8.3842,8.3935,8.3563,8.3749,286800.0
2009-12-01 15:25:00,8.99,9.01,8.99,9.01,131600.0,8.3656,8.3842,8.3656,8.3842,131600.0
2009-12-01 15:30:00,9.01,9.01,8.94,8.95,639200.0,8.3842,8.3842,8.3191,8.3284,639200.0
2009-12-01 15:35:00,8.95,8.97,8.94,8.95,471600.0,8.3284,8.347,8.3191,8.3284,471600.0
2009-12-01 15:40:00,8.94,9.0,8.94,9.0,240800.0,8.3191,8.3749,8.3191,8.3749,240800.0
2009-12-01 15:45:00,9.0,9.04,8.99,9.03,607200.0,8.3749,8.4122,8.3656,8.4029,607200.0
2009-12-01 15:50:00,9.03,9.05,9.01,9.01,726800.0,8.4029,8.4215,8.3842,8.3842,726800.0
2009-12-01 15:55:00,9.01,9.03,8.97,9.02,713200.0,8.3842,8.4029,8.347,8.3935,713200.0
2009-12-02 09:30:00,9.03,9.25,9.02,9.25,862800.0,8.4029,8.6076,8.3935,8.6076,862800.0
2009-12-02 09:35:00,9.25,9.31,9.21,9.27,1109200.0,8.6076,8.6634,8.5704,8.6262,1109200.0
2009-12-02 09:40:00,9.27,9.3,9.17,9.18,626800.0,8.6262,8.6541,8.5331,8.5424,626800.0
2009-12-02 09:45:00,9.17,9.24,9.15,9.24,673200.0,8.5331,8.5983,8.5145,8.5983,673200.0
2009-12-02 09:50:00,9.23,9.29,9.22,9.27,571600.0,8.589,8.6448,8.5797,8.6262,571600.0
2009-12-02 09:55:00,9.28,9.28,9.22,9.23,496000.0,8.6355,8.6355,8.5797,8.589,496000.0
2009-12-02 10:00:00,9.23,9.35,9.23,9.33,950400.0,8.589,8.7006,8.589,8.682,950400.0
2009-12-02 10:05:00,9.33,9.38,9.33,9.38,718800.0,8.682,8.7285,8.682,8.7285,718800.0
2009-12-02 10:10:00,9.38,9.52,9.38,9.51,1631600.0,8.7285,8.8588,8.7285,8.8495,1631600.0
2009-12-02 10:15:00,9.5,9.55,9.49,9.52,983200.0,8.8402,8.8867,8.8309,8.8588,983200.0
2009-12-02 10:20:00,9.52,9.52,9.47,9.49,543200.0,8.8588,8.8588,8.8123,8.8309,543200.0
2009-12-02 10:25:00,9.49,9.54,9.49,9.52,239200.0,8.8309,8.8774,8.8309,8.8588,239200.0
2009-12-02 10:30:00,9.52,9.53,9.46,9.48,574400.0,8.8588,8.8681,8.803,8.8216,574400.0
2009-12-02 10:35:00,9.48,9.51,9.47,9.49,266000.0,8.8216,8.8495,8.8123,8.8309,266000.0
2009-12-02 10:40:00,9.49,9.49,9.46,9.48,115200.0,8.8309,8.8309,8.803,8.8216,115200.0
2009-12-02 10:45:00,9.48,9.49,9.44,9.46,416000.0,8.8216,8.8309,8.7844,8.803,416000.0
2009-12-02 10:50:00,9.46,9.47,9.44,9.46,254400.0,8.803,8.8123,8.7844,8.803,254400.0
2009-12-02 10:55:00,9.46,9.46,9.44,9.46,479600.0,8.803,8.803,8.7844,8.803,479600.0
2009-12-02 11:00:00,9.45,9.45,9.38,9.38,501600.0,8.7937,8.7937,8.7285,8.7285,501600.0
2009-12-02 11:05:00,9.38,9.41,9.37,9.41,415600.0,8.7285,8.7565,8.7192,8.7565,415600.0
2009-12-02 11:10:00,9.41,9.41,9.33,9.33,356000.0,8.7565,8.7565,8.682,8.682,356000.0
2009-12-02 11:15:00,9.33,9.35,9.27,9.31,857200.0,8.682,8.7006,8.6262,8.6634,857200.0
2009-12-02 11:20:00,9.31,9.34,9.29,9.33,362400.0,8.6634,8.6913,8.6448,8.682,362400.0
2009-12-02 11:25:00,9.33,9.35,9.31,9.34,170400.0,8.682,8.7006,8.6634,8.6913,170400.0
2009-12-02 11:30:00,9.34,9.38,9.31,9.37,294800.0,8.6913,8.7285,8.6634,8.7192,294800.0
2009-12-02 11:35:00,9.37,9.4,9.35,9.37,448000.0,8.7192,8.7472,8.7006,8.7192,448000.0
2009-12-02 11:40:00,9.37,9.37,9.35,9.35,98000.0,8.7192,8.7192,8.7006,8.7006,98000.0
2009-12-02 11:45:00,9.35,9.37,9.32,9.33,230000.0,8.7006,8.7192,8.6727,8.682,230000.0
2009-12-02 11:50:00,9.33,9.33,9.3,9.3,163600.0,8.682,8.682,8.6541,8.6541,163600.0
2009-12-02 11:55:00,9.3,9.32,9.29,9.31,115600.0,8.6541,8.6727,8.6448,8.6634,115600.0
2009-12-02 12:00:00,9.31,9.34,9.31,9.32,110400.0,8.6634,8.6913,8.6634,8.6727,110400.0
2009-12-02 12:05:00,9.32,9.32,9.28,9.29,315600.0,8.6727,8.6727,8.6355,8.6448,315600.0
2009-12-02 12:10:00,9.29,9.31,9.28,9.28,87200.0,8.6448,8.6634,8.6355,8.6355,87200.0
2009-12-02 12:15:00,9.28,9.3,9.22,9.24,740400.0,8.6355,8.6541,8.5797,8.5983,740400.0
2009-12-02 12:20:00,9.25,9.25,9.13,9.18,996400.0,8.6076,8.6076,8.4959,8.5424,996400.0
2009-12-02 12:25:00,9.18,9.22,9.16,9.22,266800.0,8.5424,8.5797,8.5238,8.5797,266800.0
2009-12-02 12:30:00,9.21,9.24,9.2,9.22,240800.0,8.5704,8.5983,8.561,8.5797,240800.0
2009-12-02 12:35:00,9.22,9.24,9.22,9.23,302000.0,8.5797,8.5983,8.5797,8.589,302000.0
2009-12-02 12:40:00,9.23,9.24,9.2,9.21,173600.0,8.589,8.5983,8.561,8.5704,173600.0
2009-12-02 12:45:00,9.21,9.24,9.2,9.24,130800.0,8.5704,8.5983,8.561,8.5983,130800.0
2009-12-02 12:50:00,9.23,9.24,9.22,9.22,46000.0,8.589,8.5983,8.5797,8.5797,46000.0
2009-12-02 12:55:00,9.22,9.25,9.22,9.25,44400.0,8.5797,8.6076,8.5797,8.6076,44400.0
2009-12-02 13:00:00,9.24,9.27,9.23,9.25,256800.0,8.5983,8.6262,8.589,8.6076,256800.0
2009-12-02 13:05:00,9.24,9.26,9.21,9.25,150400.0,8.5983,8.6169,8.5704,8.6076,150400.0
2009-12-02 13:10:00,9.26,9.27,9.24,9.26,139600.0,8.6169,8.6262,8.5983,8.6169,139600.0
2009-12-02 13:15:00,9.27,9.3,9.26,9.26,192000.0,8.6262,8.6541,8.6169,8.6169,192000.0
2009-12-02 13:20:00,9.26,9.27,9.26,9.26,66800.0,8.6169,8.6262,8.6169,8.6169,66800.0
2009-12-02 13:25:00,9.26,9.26,9.24,9.26,55600.0,8.6169,8.6169,8.5983,8.6169,55600.0
2009-12-02 13:30:00,9.26,9.28,9.24,9.28,121200.0,8.6169,8.6355,8.5983,8.6355,121200.0
2009-12-02 13:35:00,9.28,9.28,9.24,9.24,149600.0,8.6355,8.6355,8.5983,8.5983,149600.0
2009-12-02 13:40:00,9.24,9.26,9.24,9.25,128400.0,8.5983,8.6169,8.5983,8.6076,128400.0
2009-12-02 13:45:00,9.26,9.32,9.26,9.32,320800.0,8.6169,8.6727,8.6169,8.6727,320800.0
2009-12-02 13:50:00,9.31,9.33,9.31,9.31,281200.0,8.6634,8.682,8.6634,8.6634,281200.0
2009-12-02 13:55:00,9.31,9.33,9.31,9.32,82800.0,8.6634,8.682,8.6634,8.6727,82800.0
2009-12-02 14:00:00,9.32,9.36,9.26,9.3,663600.0,8.6727,8.7099,8.6169,8.6541,663600.0
2009-12-02 14:05:00,9.3,9.3,9.27,9.29,95600.0,8.6541,8.6541,8.6262,8.6448,95600.0
2009-12-02 14:10:00,9.29,9.31,9.26,9.31,220800.0,8.6448,8.6634,8.6169,8.6634,220800.0
2009-12-02 14:15:00,9.3,9.31,9.19,9.21,560400.0,8.6541,8.6634,8.5517,8.5704,560400.0
2009-12-02 14:20:00,9.21,9.25,9.17,9.18,527200.0,8.5704,8.6076,8.5331,8.5424,527200.0
2009-12-02 14:25:00,9.18,9.22,9.18,9.22,233200.0,8.5424,8.5797,8.5424,8.5797,233200.0
2009-12-02 14:30:00,9.22,9.24,9.2,9.21,89200.0,8.5797,8.5983,8.561,8.5704,89200.0
2009-12-02 14:35:00,9.21,9.3,9.2,9.29,346400.0,8.5704,8.6541,8.561,8.6448,346400.0
2009-12-02 14:40:00,9.3,9.3,9.25,9.25,161600.0,8.6541,8.6541,8.6076,8.6076,161600.0
2009-12-02 14:45:00,9.26,9.31,9.26,9.3,144800.0,8.6169,8.6634,8.6169,8.6541,144800.0
2009-12-02 14:50:00,9.3,9.31,9.28,9.3,154800.0,8.6541,8.6634,8.6355,8.6541,154800.0
2009-12-02 14:55:00,9.3,9.3,9.28,9.29,120400.0,8.6541,8.6541,8.6355,8.6448,120400.0
2009-12-02 15:00:00,9.28,9.3,9.27,9.28,110000.0,8.6355,8.6541,8.6262,8.6355,110000.0
2009-12-02 15:05:00,9.28,9.28,9.26,9.28,100800.0,8.6355,8.6355,8.6169,8.6355,100800.0
2009-12-02 15:10:00,9.28,9.28,9.23,9.24,212400.0,8.6355,8.6355,8.589,8.5983,212400.0
2009-12-02 15:15:00,9.23,9.26,9.21,9.26,261200.0,8.589,8.6169,8.5704,8.6169,261200.0
2009-12-02 15:20:00,9.26,9.28,9.23,9.27,426400.0,8.6169,8.6355,8.589,8.6262,426400.0
2009-12-02 15:25:00,9.27,9.3,9.27,9.29,214400.0,8.6262,8.6541,8.6262,8.6448,214400.0
2009-12-02 15:30:00,9.29,9.29,9.26,9.27,259600.0,8.6448,8.6448,8.6169,8.6262,259600.0
2009-12-02 15:35:00,9.28,9.28,9.25,9.27,190800.0,8.6355,8.6355,8.6076,8.6262,190800.0
2009-12-02 15:40:00,9.27,9.34,9.26,9.33,870400.0,8.6262,8.6913,8.6169,8.682,870400.0
2009-12-02 15:45:00,9.33,9.36,9.31,9.35,468400.0,8.682,8.7099,8.6634,8.7006,468400.0
2009-12-02 15:50:00,9.35,9.37,9.3,9.31,892000.0,8.7006,8.7192,8.6541,8.6634,892000.0
2009-12-02 15:55:00,9.3,9.32,9.28,9.31,711600.0,8.6541,8.6727,8.6355,8.6634,711600.0
2009-12-03 09:30:00,9.46,9.47,9.38,9.43,1326000.0,8.803,8.8123,8.7285,8.7751,1326000.0
2009-12-03 09:35:00,9.43,9.55,9.43,9.52,1059200.0,8.7751,8.8867,8.7751,8.8588,1059200.0
2009-12-03 09:40:00,9.52,9.57,9.51,9.54,719200.0,8.8588,8.9053,8.8495,8.8774,719200.0
2009-12-03 09:45:00,9.54,9.63,9.54,9.61,1672800.0,8.8774,8.9612,8.8774,8.9426,1672800.0
2009-12-03 09:50:00,9.62,9.63,9.57,9.58,648800.0,8.9519,8.9612,8.9053,8.9147,648800.0
2009-12-03 09:55:00,9.58,9.6,9.55,9.59,628800.0,8.9147,8.9333,8.8867,8.924,628800.0
2009-12-03 10:00:00,9.59,9.59,9.42,9.47,2093600.0,8.924,8.924,8.7658,8.8123,2093600.0
2009-12-03 10:05:00,9.47,9.52,9.43,9.49,1406800.0,8.8123,8.8588,8.7751,8.8309,1406800.0
2009-12-03 10:10:00,9.5,9.51,9.45,9.48,810800.0,8.8402,8.8495,8.7937,8.8216,810800.0
2009-12-03 10:15:00,9.47,9.47,9.37,9.39,1294000.0,8.8123,8.8123,8.7192,8.7378,1294000.0
2009-12-03 10:20:00,9.38,9.4,9.36,9.39,406400.0,8.7285,8.7472,8.7099,8.7378,406400.0
2009-12-03 10:25:00,9.39,9.43,9.38,9.43,269200.0,8.7378,8.7751,8.7285,8.7751,269200.0
2009-12-03 10:30:00,9.42,9.44,9.41,9.42,379200.0,8.7658,8.7844,8.7565,8.7658,379200.0
2009-12-03 10:35:00,9.43,9.43,9.35,9.35,441600.0,8.7751,8.7751,8.7006,8.7006,441600.0
2009-12-03 10:40:00,9.36,9.36,9.31,9.33,459600.0,8.7099,8.7099,8.6634,8.682,459600.0
2009-12-03 10:45:00,9.33,9.45,9.33,9.44,542800.0,8.682,8.7937,8.682,8.7844,542800.0
2009-12-03 10:50:00,9.43,9.47,9.4,9.4,761600.0,8.7751,8.8123,8.7472,8.7472,761600.0
2009-12-03 10:55:00,9.41,9.44,9.4,9.42,225200.0,8.7565,8.7844,8.7472,8.7658,225200.0
2009-12-03 11:00:00,9.42,9.46,9.42,9.46,227200.0,8.7658,8.803,8.7658,8.803,227200.0
2009-12-03 11:05:00,9.45,9.47,9.45,9.46,155600.0,8.7937,8.8123,8.7937,8.803,155600.0
2009-12-03 11:10:00,9.46,9.47,9.46,9.46,124800.0,8.803,8.8123,8.803,8.803,124800.0
2009-12-03 11:15:00,9.46,9.46,9.42,9.44,134400.0,8.803,8.803,8.7658,8.7844,134400.0
2009-12-03 11:20:00,9.44,9.46,9.43,9.45,188400.0,8.7844,8.803,8.7751,8.7937,188400.0
2009-12-03 11:25:00,9.45,9.47,9.45,9.46,86400.0,8.7937,8.8123,8.7937,8.803,86400.0
2009-12-03 11:30:00,9.45,9.48,9.45,9.46,128800.0,8.7937,8.8216,8.7937,8.803,128800.0
2009-12-03 11:35:00,9.45,9.47,9.4,9.4,281200.0,8.7937,8.8123,8.7472,8.7472,281200.0
2009-12-03 11:40:00,9.4,9.42,9.4,9.42,105600.0,8.7472,8.7658,8.7472,8.7658,105600.0
2009-12-03 11:45:00,9.42,9.44,9.4,9.42,101600.0,8.7658,8.7844,8.7472,8.7658,101600.0
2009-12-03 11:50:00,9.42,9.45,9.42,9.45,217600.0,8.7658,8.7937,8.7658,8.7937,217600.0
2009-12-03 11:55:00,9.45,9.45,9.42,9.43,93600.0,8.7937,8.7937,8.7658,8.7751,93600.0
2009-12-03 12:00:00,9.41,9.43,9.4,9.42,218000.0,8.7565,8.7751,8.7472,8.7658,218000.0
2009-12-03 12:05:00,9.42,9.43,9.4,9.42,77200.0,8.7658,8.7751,8.7472,8.7658,77200.0
2009-12-03 12:10:00,9.42,9.45,9.41,9.42,124800.0,8.7658,8.7937,8.7565,8.7658,124800.0
2009-12-03 12:15:00,9.42,9.44,9.41,9.44,252800.0,8.7658,8.7844,8.7565,8.7844,252800.0
2009-12-03 12:20:00,9.44,9.45,9.42,9.43,84000.0,8.7844,8.7937,8.7658,8.7751,84000.0
2009-12-03 12:25:00,9.43,9.43,9.4,9.4,93600.0,8.7751,8.7751,8.7472,8.7472,93600.0
2009-12-03 12:30:00,9.4,9.4,9.38,9.38,420800.0,8.7472,8.7472,8.7285,8.7285,420800.0
2009-12-03 12:35:00,9.38,9.4,9.38,9.4,116000.0,8.7285,8.7472,8.7285,8.7472,116000.0
2009-12-03 12:40:00,9.39,9.41,9.39,9.4,76800.0,8.7378,8.7565,8.7378,8.7472,76800.0
2009-12-03 12:45:00,9.4,9.42,9.4,9.42,15200.0,8.7472,8.7658,8.7472,8.7658,15200.0
2009-12-03 12:50:00,9.42,9.43,9.41,9.42,64000.0,8.7658,8.7751,8.7565,8.7658,64000.0
2009-12-03 12:55:00,9.42,9.44,9.42,9.43,58800.0,8.7658,8.7844,8.7658,8.7751,58800.0
2009-12-03 13:00:00,9.43,9.44,9.42,9.43,204000.0,8.7751,8.7844,8.7658,8.7751,204000.0
2009-12-03 13:05:00,9.42,9.42,9.4,9.41,139200.0,8.7658,8.7658,8.7472,8.7565,139200.0
2009-12-03 13:10:00,9.42,9.42,9.39,9.4,213600.0,8.7658,8.7658,8.7378,8.7472,213600.0
2009-12-03 13:15:00,9.4,9.44,9.39,9.43,199200.0,8.7472,8.7844,8.7378,8.7751,199200.0
2009-12-03 13:20:00,9.43,9.43,9.41,9.42,191600.0,8.7751,8.7751,8.7565,8.7658,191600.0
2009-12-03 13:25:00,9.42,9.42,9.4,9.41,252800.0,8.7658,8.7658,8.7472,8.7565,252800.0
2009-12-03 13:30:00,9.41,9.42,9.41,9.42,117200.0,8.7565,8.7658,8.7565,8.7658,117200.0
2009-12-03 13:35:00,9.42,9.46,9.42,9.46,200400.0,8.7658,8.803,8.7658,8.803,200400.0
2009-12-03 13:40:00,9.46,9.47,9.45,9.47,553600.0,8.803,8.8123,8.7937,8.8123,553600.0
2009-12-03 13:45:00,9.47,9.47,9.46,9.46,136000.0,8.8123,8.8123,8.803,8.803,136000.0
2009-12-03 13:50:00,9.46,9.47,9.45,9.46,309600.0,8.803,8.8123,8.7937,8.803,309600.0
2009-12-03 13:55:00,9.46,9.47,9.46,9.47,41200.0,8.803,8.8123,8.803,8.8123,41200.0
2009-12-03 14:00:00,9.46,9.48,9.46,9.46,296400.0,8.803,8.8216,8.803,8.803,296400.0
2009-12-03 14:05:00,9.46,9.46,9.43,9.44,144400.0,8.803,8.803,8.7751,8.7844,144400.0
2009-12-03 14:10:00,9.43,9.44,9.42,9.43,170400.0,8.7751,8.7844,8.7658,8.7751,170400.0
2009-12-03 14:15:00,9.43,9.44,9.36,9.37,241200.0,8.7751,8.7844,8.7099,8.7192,241200.0
2009-12-03 14:20:00,9.37,9.38,9.36,9.38,178400.0,8.7192,8.7285,8.7099,8.7285,178400.0
2009-12-03 14:25:00,9.38,9.39,9.35,9.36,124000.0,8.7285,8.7378,8.7006,8.7099,124000.0
2009-12-03 14:30:00,9.36,9.38,9.36,9.37,112800.0,8.7099,8.7285,8.7099,8.7192,112800.0
2009-12-03 14:35:00,9.37,9.38,9.36,9.38,127600.0,8.7192,8.7285,8.7099,8.7285,127600.0
2009-12-03 14:40:00,9.38,9.4,9.37,9.4,250400.0,8.7285,8.7472,8.7192,8.7472,250400.0
2009-12-03 14:45:00,9.39,9.39,9.36,9.36,159600.0,8.7378,8.7378,8.7099,8.7099,159600.0
2009-12-03 14:50:00,9.36,9.37,9.31,9.32,693600.0,8.7099,8.7192,8.6634,8.6727,693600.0
2009-12-03 14:55:00,9.31,9.31,9.3,9.31,317200.0,8.6634,8.6634,8.6541,8.6634,317200.0
2009-12-03 15:00:00,9.31,9.31,9.28,9.28,268400.0,8.6634,8.6634,8.6355,8.6355,268400.0
2009-12-03 15:05:00,9.28,9.31,9.28,9.31,132400.0,8.6355,8.6634,8.6355,8.6634,132400.0
2009-12-03 15:10:00,9.31,9.32,9.3,9.3,124000.0,8.6634,8.6727,8.6541,8.6541,124000.0
2009-12-03 15:15:00,9.3,9.32,9.3,9.31,83200.0,8.6541,8.6727,8.6541,8.6634,83200.0
2009-12-03 15:20:00,9.31,9.31,9.26,9.26,225600.0,8.6634,8.6634,8.6169,8.6169,225600.0
2009-12-03 15:25:00,9.27,9.27,9.22,9.22,1061600.0,8.6262,8.6262,8.5797,8.5797,1061600.0
2009-12-03 15:30:00,9.22,9.28,9.22,9.26,299200.0,8.5797,8.6355,8.5797,8.6169,299200.0
2009-12-03 15:35:00,9.26,9.28,9.22,9.22,297600.0,8.6169,8.6355,8.5797,8.5797,297600.0
2009-12-03 15:40:00,9.22,9.22,9.11,9.13,731200.0,8.5797,8.5797,8.4773,8.4959,731200.0
2009-12-03 15:45:00,9.13,9.14,9.03,9.03,557600.0,8.4959,8.5052,8.4029,8.4029,557600.0
2009-12-03 15:50:00,9.03,9.04,8.97,9.03,1052800.0,8.4029,8.4122,8.347,8.4029,1052800.0
2009-12-03 15:55:00,9.03,9.04,8.97,8.99,940000.0,8.4029,8.4122,8.347,8.3656,940000.0
2009-12-04 09:30:00,9.55,9.6,9.49,9.51,1968800.0,8.8867,8.9333,8.8309,8.8495,1968800.0
2009-12-04 09:35:00,9.5,9.66,9.49,9.63,1968800.0,8.8402,8.9891,8.8309,8.9612,1968800.0
2009-12-04 09:40:00,9.63,9.78,9.63,9.72,2581600.0,8.9612,9.1008,8.9612,9.0449,2581600.0
2009-12-04 09:45:00,9.73,9.79,9.73,9.79,1237600.0,9.0542,9.1101,9.0542,9.1101,1237600.0
2009-12-04 09:50:00,9.79,9.8,9.73,9.75,768000.0,9.1101,9.1194,9.0542,9.0728,768000.0
2009-12-04 09:55:00,9.75,9.77,9.73,9.75,658800.0,9.0728,9.0915,9.0542,9.0728,658800.0
2009-12-04 10:00:00,9.76,9.79,9.67,9.67,1303200.0,9.0822,9.1101,8.9984,8.9984,1303200.0
2009-12-04 10:05:00,9.67,9.74,9.64,9.73,1121600.0,8.9984,9.0635,8.9705,9.0542,1121600.0
2009-12-04 10:10:00,9.73,9.74,9.66,9.71,720400.0,9.0542,9.0635,8.9891,9.0356,720400.0
2009-12-04 10:15:00,9.71,9.74,9.68,9.72,933200.0,9.0356,9.0635,9.0077,9.0449,933200.0
2009-12-04 10:20:00,9.71,9.73,9.7,9.71,223200.0,9.0356,9.0542,9.0263,9.0356,223200.0
2009-12-04 10:25:00,9.7,9.78,9.7,9.75,406000.0,9.0263,9.1008,9.0263,9.0728,406000.0
2009-12-04 10:30:00,9.75,9.76,9.71,9.71,236000.0,9.0728,9.0822,9.0356,9.0356,236000.0
2009-12-04 10:35:00,9.71,9.78,9.7,9.78,346000.0,9.0356,9.1008,9.0263,9.1008,346000.0
2009-12-04 10:40:00,9.78,9.84,9.75,9.83,643600.0,9.1008,9.1566,9.0728,9.1473,643600.0
2009-12-04 10:45:00,9.83,9.85,9.81,9.81,302000.0,9.1473,9.1659,9.1287,9.1287,302000.0
2009-12-04 10:50:00,9.81,9.84,9.76,9.79,530800.0,9.1287,9.1566,9.0822,9.1101,530800.0
2009-12-04 10:55:00,9.78,9.78,9.7,9.74,779200.0,9.1008,9.1008,9.0263,9.0635,779200.0
2009-12-04 11:00:00,9.74,9.74,9.68,9.71,863200.0,9.0635,9.0635,9.0077,9.0356,863200.0
2009-12-04 11:05:00,9.71,9.72,9.68,9.72,442800.0,9.0356,9.0449,9.0077,9.0449,442800.0
2009-12-04 11:10:00,9.73,9.74,9.72,9.73,221600.0,9.0542,9.0635,9.0449,9.0542,221600.0
2009-12-04 11:15:00,9.72,9.72,9.67,9.68,276800.0,9.0449,9.0449,8.9984,9.0077,276800.0
2009-12-04 11:20:00,9.68,9.71,9.66,9.69,229200.0,9.0077,9.0356,8.9891,9.017,229200.0
2009-12-04 11:25:00,9.69,9.71,9.56,9.56,568000.0,9.017,9.0356,8.896,8.896,568000.0
2009-12-04 11:30:00,9.56,9.57,9.49,9.54,1969600.0,8.896,8.9053,8.8309,8.8774,1969600.0
2009-12-04 11:35:00,9.54,9.55,9.41,9.43,993600.0,8.8774,8.8867,8.7565,8.7751,993600.0
2009-12-04 11:40:00,9.43,9.43,9.25,9.29,1465200.0,8.7751,8.7751,8.6076,8.6448,1465200.0
2009-12-04 11:45:00,9.29,9.31,9.11,9.29,2660400.0,8.6448,8.6634,8.4773,8.6448,2660400.0
2009-12-04 11:50:00,9.29,9.34,9.23,9.34,787600.0,8.6448,8.6913,8.589,8.6913,787600.0
2009-12-04 11:55:00,9.34,9.38,9.31,9.37,715200.0,8.6913,8.7285,8.6634,8.7192,715200.0
2009-12-04 12:00:00,9.37,9.41,9.34,9.4,487200.0,8.7192,8.7565,8.6913,8.7472,487200.0
2009-12-04 12:05:00,9.4,9.45,9.39,9.45,378400.0,8.7472,8.7937,8.7378,8.7937,378400.0
2009-12-04 12:10:00,9.45,9.49,9.42,9.42,507600.0,8.7937,8.8309,8.7658,8.7658,507600.0
2009-12-04 12:15:00,9.42,9.46,9.42,9.42,270000.0,8.7658,8.803,8.7658,8.7658,270000.0
2009-12-04 12:20:00,9.42,9.43,9.36,9.38,404400.0,8.7658,8.7751,8.7099,8.7285,404400.0
2009-12-04 12:25:00,9.38,9.41,9.38,9.4,223600.0,8.7285,8.7565,8.7285,8.7472,223600.0
2009-12-04 12:30:00,9.4,9.47,9.4,9.46,484000.0,8.7472,8.8123,8.7472,8.803,484000.0
2009-12-04 12:35:00,9.47,9.51,9.46,9.48,531200.0,8.8123,8.8495,8.803,8.8216,531200.0
2009-12-04 12:40:00,9.48,9.51,9.47,9.51,286800.0,8.8216,8.8495,8.8123,8.8495,286800.0
2009-12-04 12:45:00,9.51,9.55,9.49,9.49,528000.0,8.8495,8.8867,8.8309,8.8309,528000.0
2009-12-04 12:50:00,9.49,9.59,9.49,9.57,365600.0,8.8309,8.924,8.8309,8.9053,365600.0
2009-12-04 12:55:00,9.57,9.57,9.53,9.55,226400.0,8.9053,8.9053,8.8681,8.8867,226400.0
2009-12-04 13:00:00,9.55,9.65,9.54,9.64,392800.0,8.8867,8.9798,8.8774,8.9705,392800.0
2009-12-04 13:05:00,9.64,9.64,9.6,9.61,194000.0,8.9705,8.9705,8.9333,8.9426,194000.0
2009-12-04 13:10:00,9.6,9.62,9.53,9.55,602400.0,8.9333,8.9519,8.8681,8.8867,602400.0
2009-12-04 13:15:00,9.55,9.6,9.55,9.59,164800.0,8.8867,8.9333,8.8867,8.924,164800.0
2009-12-04 13:20:00,9.59,9.59,9.49,9.5,514400.0,8.924,8.924,8.8309,8.8402,514400.0
2009-12-04 13:25:00,9.5,9.52,9.45,9.46,429200.0,8.8402,8.8588,8.7937,8.803,429200.0
2009-12-04 13:30:00,9.45,9.49,9.43,9.47,605600.0,8.7937,8.8309,8.7751,8.8123,605600.0
2009-12-04 13:35:00,9.46,9.46,9.4,9.43,283600.0,8.803,8.803,8.7472,8.7751,283600.0
2009-12-04 13:40:00,9.42,9.5,9.41,9.49,701600.0,8.7658,8.8402,8.7565,8.8309,701600.0
2009-12-04 13:45:00,9.49,9.49,9.44,9.44,257600.0,8.8309,8.8309,8.7844,8.7844,257600.0
2009-12-04 13:50:00,9.45,9.45,9.34,9.37,942000.0,8.7937,8.7937,8.6913,8.7192,942000.0
2009-12-04 13:55:00,9.36,9.39,9.31,9.34,631600.0,8.7099,8.7378,8.6634,8.6913,631600.0
2009-12-04 14:00:00,9.34,9.38,9.33,9.38,377200.0,8.6913,8.7285,8.682,8.7285,377200.0
2009-12-04 14:05:00,9.38,9.38,9.29,9.29,560800.0,8.7285,8.7285,8.6448,8.6448,560800.0
2009-12-04 14:10:00,9.29,9.38,9.28,9.38,508800.0,8.6448,8.7285,8.6355,8.7285,508800.0
2009-12-04 14:15:00,9.38,9.38,9.34,9.35,124800.0,8.7285,8.7285,8.6913,8.7006,124800.0
2009-12-04 14:20:00,9.35,9.35,9.33,9.34,358400.0,8.7006,8.7006,8.682,8.6913,358400.0
2009-12-04 14:25:00,9.33,9.36,9.31,9.34,429600.0,8.682,8.7099,8.6634,8.6913,429600.0
2009-12-04 14:30:00,9.34,9.44,9.34,9.4,1220000.0,8.6913,8.7844,8.6913,8.7472,1220000.0
2009-12-04 14:35:00,9.4,9.47,9.4,9.44,477200.0,8.7472,8.8123,8.7472,8.7844,477200.0
2009-12-04 14:40:00,9.43,9.43,9.37,9.37,370400.0,8.7751,8.7751,8.7192,8.7192,370400.0
2009-12-04 14:45:00,9.37,9.42,9.33,9.34,392000.0,8.7192,8.7658,8.682,8.6913,392000.0
2009-12-04 14:50:00,9.33,9.38,9.32,9.38,489200.0,8.682,8.7285,8.6727,8.7285,489200.0
2009-12-04 14:55:00,9.38,9.47,9.38,9.46,448400.0,8.7285,8.8123,8.7285,8.803,448400.0
2009-12-04 15:00:00,9.46,9.52,9.4,9.47,804800.0,8.803,8.8588,8.7472,8.8123,804800.0
2009-12-04 15:05:00,9.47,9.52,9.46,9.5,743600.0,8.8123,8.8588,8.803,8.8402,743600.0
2009-12-04 15:10:00,9.5,9.58,9.49,9.55,726400.0,8.8402,8.9147,8.8309,8.8867,726400.0
2009-12-04 15:15:00,9.55,9.56,9.49,9.52,664000.0,8.8867,8.896,8.8309,8.8588,664000.0
2009-12-04 15:20:00,9.52,9.58,9.52,9.57,552400.0,8.8588,8.9147,8.8588,8.9053,552400.0
2009-12-04 15:25:00,9.56,9.63,9.53,9.55,838000.0,8.896,8.9612,8.8681,8.8867,838000.0
2009-12-04 15:30:00,9.55,9.6,9.54,9.6,390800.0,8.8867,8.9333,8.8774,8.9333,390800.0
2009-12-04 15:35:00,9.6,9.61,9.49,9.51,575200.0,8.9333,8.9426,8.8309,8.8495,575200.0
2009-12-04 15:40:00,9.5,9.54,9.47,9.54,700400.0,8.8402,8.8774,8.8123,8.8774,700400.0
2009-12-04 15:45:00,9.53,9.63,9.52,9.6,1380400.0,8.8681,8.9612,8.8588,8.9333,1380400.0
2009-12-04 15:50:00,9.61,9.61,9.54,9.57,568400.0,8.9426,8.9426,8.8774,8.9053,568400.0
2009-12-04 15:55:00,9.58,9.63,9.58,9.62,1094000.0,8.9147,8.9612,8.9147,8.9519,1094000.0
2009-12-07 09:30:00,9.63,9.7,9.59,9.67,715200.0,8.9612,9.0263,8.924,8.9984,715200.0
2009-12-07 09:35:00,9.68,9.76,9.68,9.72,1163600.0,9.0077,9.0822,9.0077,9.0449,1163600.0
2009-12-07 09:40:00,9.72,9.75,9.6,9.63,932400.0,9.0449,9.0728,8.9333,8.9612,932400.0
2009-12-07 09:45:00,9.64,9.75,9.64,9.75,851600.0,8.9705,9.0728,8.9705,9.0728,851600.0
2009-12-07 09:50:00,9.76,9.77,9.71,9.73,752400.0,9.0822,9.0915,9.0356,9.0542,752400.0
2009-12-07 09:55:00,9.73,9.79,9.72,9.77,350800.0,9.0542,9.1101,9.0449,9.0915,350800.0
2009-12-07 10:00:00,9.78,9.78,9.65,9.65,739200.0,9.1008,9.1008,8.9798,8.9798,739200.0
2009-12-07 10:05:00,9.65,9.73,9.63,9.71,625200.0,8.9798,9.0542,8.9612,9.0356,625200.0
2009-12-07 10:10:00,9.71,9.79,9.69,9.74,406800.0,9.0356,9.1101,9.017,9.0635,406800.0
2009-12-07 10:15:00,9.74,9.78,9.73,9.78,266000.0,9.0635,9.1008,9.0542,9.1008,266000.0
2009-12-07 10:20:00,9.77,9.8,9.74,9.75,441600.0,9.0915,9.1194,9.0635,9.0728,441600.0
2009-12-07 10:25:00,9.76,9.8,9.74,9.8,299600.0,9.0822,9.1194,9.0635,9.1194,299600.0
2009-12-07 10:30:00,9.8,9.83,9.79,9.79,362000.0,9.1194,9.1473,9.1101,9.1101,362000.0
2009-12-07 10:35:00,9.79,9.81,9.75,9.75,306400.0,9.1101,9.1287,9.0728,9.0728,306400.0
2009-12-07 10:40:00,9.76,9.78,9.73,9.74,357600.0,9.0822,9.1008,9.0542,9.0635,357600.0
2009-12-07 10:45:00,9.75,9.76,9.71,9.72,194000.0,9.0728,9.0822,9.0356,9.0449,194000.0
2009-12-07 10:50:00,9.72,9.76,9.71,9.72,170000.0,9.0449,9.0822,9.0356,9.0449,170000.0
2009-12-07 10:55:00,9.72,9.74,9.72,9.72,102400.0,9.0449,9.0635,9.0449,9.0449,102400.0
2009-12-07 11:00:00,9.72,9.72,9.68,9.68,370400.0,9.0449,9.0449,9.0077,9.0077,370400.0
2009-12-07 11:05:00,9.68,9.7,9.68,9.69,217200.0,9.0077,9.0263,9.0077,9.017,217200.0
2009-12-07 11:10:00,9.68,9.69,9.66,9.67,274800.0,9.0077,9.017,8.9891,8.9984,274800.0
2009-12-07 11:15:00,9.67,9.68,9.66,9.68,249200.0,8.9984,9.0077,8.9891,9.0077,249200.0
2009-12-07 11:20:00,9.68,9.68,9.65,9.65,190800.0,9.0077,9.0077,8.9798,8.9798,190800.0
2009-12-07 11:25:00,9.65,9.67,9.65,9.67,128800.0,8.9798,8.9984,8.9798,8.9984,128800.0
2009-12-07 11:30:00,9.66,9.7,9.65,9.69,164400.0,8.9891,9.0263,8.9798,9.017,164400.0
2009-12-07 11:35:00,9.7,9.7,9.69,9.69,86000.0,9.0263,9.0263,9.017,9.017,86000.0
2009-12-07 11:40:00,9.7,9.71,9.69,9.71,74800.0,9.0263,9.0356,9.017,9.0356,74800.0
2009-12-07 11:45:00,9.71,9.73,9.7,9.72,129600.0,9.0356,9.0542,9.0263,9.0449,129600.0
2009-12-07 11:50:00,9.72,9.72,9.71,9.71,221600.0,9.0449,9.0449,9.0356,9.0356,221600.0
2009-12-07 11:55:00,9.71,9.72,9.69,9.71,127200.0,9.0356,9.0449,9.017,9.0356,127200.0
2009-12-07 12:00:00,9.71,9.71,9.69,9.7,72800.0,9.0356,9.0356,9.017,9.0263,72800.0
2009-12-07 12:05:00,9.69,9.72,9.69,9.72,151200.0,9.017,9.0449,9.017,9.0449,151200.0
2009-12-07 12:10:00,9.71,9.72,9.7,9.7,76000.0,9.0356,9.0449,9.0263,9.0263,76000.0
2009-12-07 12:15:00,9.7,9.7,9.68,9.69,176000.0,9.0263,9.0263,9.0077,9.017,176000.0
2009-12-07 12:20:00,9.69,9.69,9.67,9.69,74000.0,9.017,9.017,8.9984,9.017,74000.0
2009-12-07 12:25:00,9.69,9.69,9.67,9.68,26000.0,9.017,9.017,8.9984,9.0077,26000.0
2009-12-07 12:30:00,9.68,9.72,9.68,9.72,124000.0,9.0077,9.0449,9.0077,9.0449,124000.0
2009-12-07 12:35:00,9.72,9.77,9.71,9.72,655200.0,9.0449,9.0915,9.0356,9.0449,655200.0
2009-12-07 12:40:00,9.72,9.78,9.71,9.77,410400.0,9.0449,9.1008,9.0356,9.0915,410400.0
2009-12-07 12:45:00,9.77,9.8,9.75,9.77,479200.0,9.0915,9.1194,9.0728,9.0915,479200.0
2009-12-07 12:50:00,9.77,9.78,9.74,9.76,190000.0,9.0915,9.1008,9.0635,9.0822,190000.0
2009-12-07 12:55:00,9.76,9.77,9.74,9.75,90400.0,9.0822,9.0915,9.0635,9.0728,90400.0
2009-12-07 13:00:00,9.75,9.76,9.74,9.75,64000.0,9.0728,9.0822,9.0635,9.0728,64000.0
2009-12-07 13:05:00,9.74,9.74,9.72,9.74,155200.0,9.0635,9.0635,9.0449,9.0635,155200.0
2009-12-07 13:10:00,9.74,9.76,9.74,9.76,113200.0,9.0635,9.0822,9.0635,9.0822,113200.0
2009-12-07 13:15:00,9.77,9.81,9.76,9.76,319600.0,9.0915,9.1287,9.0822,9.0822,319600.0
2009-12-07 13:20:00,9.77,9.8,9.76,9.79,400800.0,9.0915,9.1194,9.0822,9.1101,400800.0
2009-12-07 13:25:00,9.79,9.8,9.77,9.78,508800.0,9.1101,9.1194,9.0915,9.1008,508800.0
2009-12-07 13:30:00,9.78,9.79,9.75,9.77,205600.0,9.1008,9.1101,9.0728,9.0915,205600.0
2009-12-07 13:35:00,9.76,9.78,9.76,9.76,49600.0,9.0822,9.1008,9.0822,9.0822,49600.0
2009-12-07 13:40:00,9.76,9.77,9.75,9.75,69600.0,9.0822,9.0915,9.0728,9.0728,69600.0
2009-12-07 13:45:00,9.75,9.76,9.74,9.75,43200.0,9.0728,9.0822,9.0635,9.0728,43200.0
2009-12-07 13:50:00,9.75,9.75,9.71,9.73,236000.0,9.0728,9.0728,9.0356,9.0542,236000.0
2009-12-07 13:55:00,9.73,9.74,9.71,9.72,207200.0,9.0542,9.0635,9.0356,9.0449,207200.0
2009-12-07 14:00:00,9.72,9.74,9.7,9.72,225200.0,9.0449,9.0635,9.0263,9.0449,225200.0
2009-12-07 14:05:00,9.72,9.73,9.71,9.72,63200.0,9.0449,9.0542,9.0356,9.0449,63200.0
2009-12-07 14:10:00,9.72,9.72,9.7,9.7,90800.0,9.0449,9.0449,9.0263,9.0263,90800.0
2009-12-07 14:15:00,9.7,9.73,9.68,9.68,261200.0,9.0263,9.0542,9.0077,9.0077,261200.0
2009-12-07 14:20:00,9.68,9.69,9.65,9.65,211600.0,9.0077,9.017,8.9798,8.9798,211600.0
2009-12-07 14:25:00,9.65,9.65,9.63,9.65,291200.0,8.9798,8.9798,8.9612,8.9798,291200.0
2009-12-07 14:30:00,9.65,9.65,9.57,9.61,465200.0,8.9798,8.9798,8.9053,8.9426,465200.0
2009-12-07 14:35:00,9.61,9.61,9.52,9.56,706400.0,8.9426,8.9426,8.8588,8.896,706400.0
2009-12-07 14:40:00,9.56,9.58,9.54,9.54,297600.0,8.896,8.9147,8.8774,8.8774,297600.0
2009-12-07 14:45:00,9.55,9.55,9.49,9.5,711200.0,8.8867,8.8867,8.8309,8.8402,711200.0
2009-12-07 14:50:00,9.5,9.53,9.49,9.52,279200.0,8.8402,8.8681,8.8309,8.8588,279200.0
2009-12-07 14:55:00,9.53,9.56,9.52,9.54,308400.0,8.8681,8.896,8.8588,8.8774,308400.0
2009-12-07 15:00:00,9.54,9.55,9.49,9.55,484400.0,8.8774,8.8867,8.8309,8.8867,484400.0
2009-12-07 15:05:00,9.55,9.58,9.52,9.57,219600.0,8.8867,8.9147,8.8588,8.9053,219600.0
2009-12-07 15:10:00,9.57,9.6,9.57,9.59,398400.0,8.9053,8.9333,8.9053,8.924,398400.0
2009-12-07 15:15:00,9.59,9.59,9.56,9.57,323600.0,8.924,8.924,8.896,8.9053,323600.0
2009-12-07 15:20:00,9.57,9.57,9.54,9.54,140400.0,8.9053,8.9053,8.8774,8.8774,140400.0
2009-12-07 15:25:00,9.55,9.55,9.52,9.54,210400.0,8.8867,8.8867,8.8588,8.8774,210400.0
2009-12-07 15:30:00,9.54,9.63,9.54,9.62,364400.0,8.8774,8.9612,8.8774,8.9519,364400.0
2009-12-07 15:35:00,9.63,9.63,9.59,9.59,220800.0,8.9612,8.9612,8.924,8.924,220800.0
2009-12-07 15:40:00,9.6,9.67,9.6,9.66,401600.0,8.9333,8.9984,8.9333,8.9891,401600.0
2009-12-07 15:45:00,9.66,9.66,9.61,9.64,612000.0,8.9891,8.9891,8.9426,8.9705,612000.0
2009-12-07 15:50:00,9.64,9.68,9.63,9.67,640800.0,8.9705,9.0077,8.9612,8.9984,640800.0
2009-12-07 15:55:00,9.67,9.68,9.65,9.68,767200.0,8.9984,9.0077,8.9798,9.0077,767200.0
2009-12-08 09:30:00,9.51,9.55,9.36,9.4,1194800.0,8.8495,8.8867,8.7099,8.7472,1194800.0
2009-12-08 09:35:00,9.4,9.41,9.25,9.34,1496000.0,8.7472,8.7565,8.6076,8.6913,1496000.0
2009-12-08 09:40:00,9.35,9.35,9.21,9.21,1370800.0,8.7006,8.7006,8.5704,8.5704,1370800.0
2009-12-08 09:45:00,9.21,9.31,9.15,9.29,1427600.0,8.5704,8.6634,8.5145,8.6448,1427600.0
2009-12-08 09:50:00,9.29,9.38,9.25,9.37,1272400.0,8.6448,8.7285,8.6076,8.7192,1272400.0
2009-12-08 09:55:00,9.37,9.43,9.35,9.4,857200.0,8.7192,8.7751,8.7006,8.7472,857200.0
2009-12-08 10:00:00,9.4,9.4,9.33,9.36,630800.0,8.7472,8.7472,8.682,8.7099,630800.0
2009-12-08 10:05:00,9.36,9.43,9.35,9.4,456000.0,8.7099,8.7751,8.7006,8.7472,456000.0
2009-12-08 10:10:00,9.4,9.45,9.39,9.43,533600.0,8.7472,8.7937,8.7378,8.7751,533600.0
2009-12-08 10:15:00,9.43,9.5,9.42,9.5,483200.0,8.7751,8.8402,8.7658,8.8402,483200.0
2009-12-08 10:20:00,9.5,9.58,9.49,9.5,657600.0,8.8402,8.9147,8.8309,8.8402,657600.0
2009-12-08 10:25:00,9.5,9.54,9.49,9.52,212000.0,8.8402,8.8774,8.8309,8.8588,212000.0
2009-12-08 10:30:00,9.52,9.56,9.52,9.53,226000.0,8.8588,8.896,8.8588,8.8681,226000.0
2009-12-08 10:35:00,9.52,9.54,9.49,9.51,236000.0,8.8588,8.8774,8.8309,8.8495,236000.0
2009-12-08 10:40:00,9.51,9.52,9.49,9.49,128400.0,8.8495,8.8588,8.8309,8.8309,128400.0
2009-12-08 10:45:00,9.49,9.49,9.43,9.44,340400.0,8.8309,8.8309,8.7751,8.7844,340400.0
2009-12-08 10:50:00,9.44,9.45,9.41,9.45,152000.0,8.7844,8.7937,8.7565,8.7937,152000.0
2009-12-08 10:55:00,9.45,9.49,9.38,9.49,475600.0,8.7937,8.8309,8.7285,8.8309,475600.0
2009-12-08 11:00:00,9.48,9.55,9.47,9.54,517200.0,8.8216,8.8867,8.8123,8.8774,517200.0
2009-12-08 11:05:00,9.55,9.6,9.53,9.6,631200.0,8.8867,8.9333,8.8681,8.9333,631200.0
2009-12-08 11:10:00,9.58,9.65,9.56,9.62,795600.0,8.9147,8.9798,8.896,8.9519,795600.0
2009-12-08 11:15:00,9.62,9.63,9.56,9.56,309600.0,8.9519,8.9612,8.896,8.896,309600.0
2009-12-08 11:20:00,9.56,9.59,9.56,9.58,252800.0,8.896,8.924,8.896,8.9147,252800.0
2009-12-08 11:25:00,9.58,9.64,9.57,9.62,418800.0,8.9147,8.9705,8.9053,8.9519,418800.0
2009-12-08 11:30:00,9.63,9.63,9.58,9.59,178000.0,8.9612,8.9612,8.9147,8.924,178000.0
2009-12-08 11:35:00,9.6,9.61,9.57,9.6,306000.0,8.9333,8.9426,8.9053,8.9333,306000.0
2009-12-08 11:40:00,9.6,9.66,9.6,9.62,474800.0,8.9333,8.9891,8.9333,8.9519,474800.0
2009-12-08 11:45:00,9.63,9.65,9.62,9.63,190400.0,8.9612,8.9798,8.9519,8.9612,190400.0
2009-12-08 11:50:00,9.64,9.65,9.6,9.62,303600.0,8.9705,8.9798,8.9333,8.9519,303600.0
2009-12-08 11:55:00,9.62,9.62,9.58,9.6,146000.0,8.9519,8.9519,8.9147,8.9333,146000.0
2009-12-08 12:00:00,9.6,9.61,9.59,9.61,63200.0,8.9333,8.9426,8.924,8.9426,63200.0
2009-12-08 12:05:00,9.61,9.61,9.58,9.58,164400.0,8.9426,8.9426,8.9147,8.9147,164400.0
2009-12-08 12:10:00,9.58,9.6,9.56,9.58,216400.0,8.9147,8.9333,8.896,8.9147,216400.0
2009-12-08 12:15:00,9.57,9.58,9.55,9.56,92000.0,8.9053,8.9147,8.8867,8.896,92000.0
2009-12-08 12:20:00,9.56,9.56,9.53,9.55,252800.0,8.896,8.896,8.8681,8.8867,252800.0
2009-12-08 12:25:00,9.55,9.55,9.5,9.52,225200.0,8.8867,8.8867,8.8402,8.8588,225200.0
2009-12-08 12:30:00,9.53,9.53,9.51,9.52,144800.0,8.8681,8.8681,8.8495,8.8588,144800.0
2009-12-08 12:35:00,9.52,9.53,9.49,9.53,130400.0,8.8588,8.8681,8.8309,8.8681,130400.0
2009-12-08 12:40:00,9.53,9.54,9.51,9.54,234400.0,8.8681,8.8774,8.8495,8.8774,234400.0
2009-12-08 12:45:00,9.53,9.56,9.53,9.55,176400.0,8.8681,8.896,8.8681,8.8867,176400.0
2009-12-08 12:50:00,9.55,9.55,9.52,9.53,108800.0,8.8867,8.8867,8.8588,8.8681,108800.0
2009-12-08 12:55:00,9.53,9.59,9.53,9.59,283600.0,8.8681,8.924,8.8681,8.924,283600.0
2009-12-08 13:00:00,9.59,9.62,9.57,9.57,357600.0,8.924,8.9519,8.9053,8.9053,357600.0
2009-12-08 13:05:00,9.57,9.58,9.56,9.57,120400.0,8.9053,8.9147,8.896,8.9053,120400.0
2009-12-08 13:10:00,9.56,9.57,9.49,9.51,362400.0,8.896,8.9053,8.8309,8.8495,362400.0
2009-12-08 13:15:00,9.52,9.54,9.51,9.51,184000.0,8.8588,8.8774,8.8495,8.8495,184000.0
2009-12-08 13:20:00,9.51,9.52,9.46,9.48,232400.0,8.8495,8.8588,8.803,8.8216,232400.0
2009-12-08 13:25:00,9.48,9.48,9.45,9.45,170000.0,8.8216,8.8216,8.7937,8.7937,170000.0
2009-12-08 13:30:00,9.45,9.49,9.45,9.48,183200.0,8.7937,8.8309,8.7937,8.8216,183200.0
2009-12-08 13:35:00,9.48,9.5,9.47,9.47,282800.0,8.8216,8.8402,8.8123,8.8123,282800.0
2009-12-08 13:40:00,9.47,9.52,9.47,9.47,288800.0,8.8123,8.8588,8.8123,8.8123,288800.0
2009-12-08 13:45:00,9.47,9.5,9.47,9.48,148800.0,8.8123,8.8402,8.8123,8.8216,148800.0
2009-12-08 13:50:00,9.48,9.49,9.47,9.49,186800.0,8.8216,8.8309,8.8123,8.8309,186800.0
2009-12-08 13:55:00,9.47,9.49,9.46,9.48,159200.0,8.8123,8.8309,8.803,8.8216,159200.0
2009-12-08 14:00:00,9.48,9.49,9.45,9.46,262800.0,8.8216,8.8309,8.7937,8.803,262800.0
2009-12-08 14:05:00,9.46,9.51,9.46,9.49,189600.0,8.803,8.8495,8.803,8.8309,189600.0
2009-12-08 14:10:00,9.49,9.49,9.46,9.49,116000.0,8.8309,8.8309,8.803,8.8309,116000.0
2009-12-08 14:15:00,9.49,9.5,9.44,9.47,221600.0,8.8309,8.8402,8.7844,8.8123,221600.0
2009-12-08 14:20:00,9.47,9.47,9.41,9.43,323600.0,8.8123,8.8123,8.7565,8.7751,323600.0
2009-12-08 14:25:00,9.43,9.45,9.41,9.43,262400.0,8.7751,8.7937,8.7565,8.7751,262400.0
2009-12-08 14:30:00,9.43,9.47,9.43,9.45,198800.0,8.7751,8.8123,8.7751,8.7937,198800.0
2009-12-08 14:35:00,9.45,9.48,9.42,9.47,415600.0,8.7937,8.8216,8.7658,8.8123,415600.0
2009-12-08 14:40:00,9.46,9.48,9.44,9.46,109600.0,8.803,8.8216,8.7844,8.803,109600.0
2009-12-08 14:45:00,9.46,9.47,9.42,9.44,154400.0,8.803,8.8123,8.7658,8.7844,154400.0
2009-12-08 14:50:00,9.44,9.44,9.38,9.4,564800.0,8.7844,8.7844,8.7285,8.7472,564800.0
2009-12-08 14:55:00,9.41,9.41,9.37,9.4,618800.0,8.7565,8.7565,8.7192,8.7472,618800.0
2009-12-08 15:00:00,9.4,9.41,9.38,9.4,486400.0,8.7472,8.7565,8.7285,8.7472,486400.0
2009-12-08 15:05:00,9.4,9.45,9.39,9.44,492800.0,8.7472,8.7937,8.7378,8.7844,492800.0
2009-12-08 15:10:00,9.44,9.46,9.41,9.44,318800.0,8.7844,8.803,8.7565,8.7844,318800.0
2009-12-08 15:15:00,9.44,9.45,9.42,9.43,313600.0,8.7844,8.7937,8.7658,8.7751,313600.0
2009-12-08 15:20:00,9.43,9.47,9.42,9.46,263200.0,8.7751,8.8123,8.7658,8.803,263200.0
2009-12-08 15:25:00,9.46,9.48,9.46,9.46,438400.0,8.803,8.8216,8.803,8.803,438400.0
2009-12-08 15:30:00,9.46,9.49,9.45,9.45,407600.0,8.803,8.8309,8.7937,8.7937,407600.0
2009-12-08 15:35:00,9.45,9.46,9.42,9.42,521600.0,8.7937,8.803,8.7658,8.7658,521600.0
2009-12-08 15:40:00,9.43,9.47,9.43,9.47,493600.0,8.7751,8.8123,8.7751,8.8123,493600.0
2009-12-08 15:45:00,9.47,9.47,9.43,9.45,339200.0,8.8123,8.8123,8.7751,8.7937,339200.0
2009-12-08 15:50:00,9.45,9.45,9.37,9.4,621600.0,8.7937,8.7937,8.7192,8.7472,621600.0
2009-12-08 15:55:00,9.4,9.43,9.38,9.43,1060400.0,8.7472,8.7751,8.7285,8.7751,1060400.0
2009-12-09 09:30:00,9.41,9.49,9.35,9.35,758000.0,8.7565,8.8309,8.7006,8.7006,758000.0
2009-12-09 09:35:00,9.36,9.38,9.21,9.21,1174000.0,8.7099,8.7285,8.5704,8.5704,1174000.0
2009-12-09 09:40:00,9.22,9.22,9.15,9.18,1619600.0,8.5797,8.5797,8.5145,8.5424,1619600.0
2009-12-09 09:45:00,9.18,9.21,9.12,9.16,1184800.0,8.5424,8.5704,8.4866,8.5238,1184800.0
2009-12-09 09:50:00,9.16,9.27,9.15,9.24,940400.0,8.5238,8.6262,8.5145,8.5983,940400.0
2009-12-09 09:55:00,9.24,9.27,9.23,9.25,584800.0,8.5983,8.6262,8.589,8.6076,584800.0
2009-12-09 10:00:00,9.24,9.31,9.24,9.25,542800.0,8.5983,8.6634,8.5983,8.6076,542800.0
2009-12-09 10:05:00,9.25,9.28,9.21,9.22,757200.0,8.6076,8.6355,8.5704,8.5797,757200.0
2009-12-09 10:10:00,9.22,9.23,9.17,9.18,754000.0,8.5797,8.589,8.5331,8.5424,754000.0
2009-12-09 10:15:00,9.17,9.21,9.16,9.18,429200.0,8.5331,8.5704,8.5238,8.5424,429200.0
2009-12-09 10:20:00,9.18,9.19,9.14,9.15,338400.0,8.5424,8.5517,8.5052,8.5145,338400.0
2009-12-09 10:25:00,9.15,9.21,9.15,9.2,362800.0,8.5145,8.5704,8.5145,8.561,362800.0
2009-12-09 10:30:00,9.2,9.23,9.14,9.18,978400.0,8.561,8.589,8.5052,8.5424,978400.0
2009-12-09 10:35:00,9.18,9.2,9.16,9.18,303600.0,8.5424,8.561,8.5238,8.5424,303600.0
2009-12-09 10:40:00,9.19,9.31,9.19,9.31,643600.0,8.5517,8.6634,8.5517,8.6634,643600.0
2009-12-09 10:45:00,9.3,9.38,9.3,9.37,1135200.0,8.6541,8.7285,8.6541,8.7192,1135200.0
2009-12-09 10:50:00,9.38,9.43,9.37,9.4,859200.0,8.7285,8.7751,8.7192,8.7472,859200.0
2009-12-09 10:55:00,9.39,9.4,9.34,9.35,401600.0,8.7378,8.7472,8.6913,8.7006,401600.0
2009-12-09 11:00:00,9.35,9.38,9.35,9.35,359200.0,8.7006,8.7285,8.7006,8.7006,359200.0
2009-12-09 11:05:00,9.36,9.38,9.34,9.34,351200.0,8.7099,8.7285,8.6913,8.6913,351200.0
2009-12-09 11:10:00,9.35,9.35,9.32,9.34,202400.0,8.7006,8.7006,8.6727,8.6913,202400.0
2009-12-09 11:15:00,9.34,9.37,9.33,9.33,150800.0,8.6913,8.7192,8.682,8.682,150800.0
2009-12-09 11:20:00,9.33,9.35,9.3,9.32,159600.0,8.682,8.7006,8.6541,8.6727,159600.0
2009-12-09 11:25:00,9.31,9.32,9.29,9.3,156400.0,8.6634,8.6727,8.6448,8.6541,156400.0
2009-12-09 11:30:00,9.3,9.31,9.27,9.27,212000.0,8.6541,8.6634,8.6262,8.6262,212000.0
2009-12-09 11:35:00,9.27,9.28,9.22,9.26,547200.0,8.6262,8.6355,8.5797,8.6169,547200.0
2009-12-09 11:40:00,9.27,9.28,9.26,9.27,133600.0,8.6262,8.6355,8.6169,8.6262,133600.0
2009-12-09 11:45:00,9.27,9.27,9.25,9.27,100400.0,8.6262,8.6262,8.6076,8.6262,100400.0
2009-12-09 11:50:00,9.27,9.28,9.26,9.27,124000.0,8.6262,8.6355,8.6169,8.6262,124000.0
2009-12-09 11:55:00,9.27,9.29,9.26,9.27,127200.0,8.6262,8.6448,8.6169,8.6262,127200.0
2009-12-09 12:00:00,9.27,9.27,9.24,9.25,194400.0,8.6262,8.6262,8.5983,8.6076,194400.0
2009-12-09 12:05:00,9.24,9.27,9.24,9.26,143200.0,8.5983,8.6262,8.5983,8.6169,143200.0
2009-12-09 12:10:00,9.24,9.29,9.24,9.26,183200.0,8.5983,8.6448,8.5983,8.6169,183200.0
2009-12-09 12:15:00,9.27,9.27,9.2,9.21,183200.0,8.6262,8.6262,8.561,8.5704,183200.0
2009-12-09 12:20:00,9.21,9.22,9.18,9.21,324400.0,8.5704,8.5797,8.5424,8.5704,324400.0
2009-12-09 12:25:00,9.22,9.23,9.2,9.23,194800.0,8.5797,8.589,8.561,8.589,194800.0
2009-12-09 12:30:00,9.22,9.23,9.22,9.23,88400.0,8.5797,8.589,8.5797,8.589,88400.0
2009-12-09 12:35:00,9.23,9.25,9.2,9.2,171200.0,8.589,8.6076,8.561,8.561,171200.0
2009-12-09 12:40:00,9.2,9.22,9.17,9.17,179600.0,8.561,8.5797,8.5331,8.5331,179600.0
2009-12-09 12:45:00,9.17,9.19,9.17,9.18,522000.0,8.5331,8.5517,8.5331,8.5424,522000.0
2009-12-09 12:50:00,9.18,9.2,9.17,9.2,166400.0,8.5424,8.561,8.5331,8.561,166400.0
2009-12-09 12:55:00,9.2,9.23,9.2,9.22,198400.0,8.561,8.589,8.561,8.5797,198400.0
2009-12-09 13:00:00,9.22,9.22,9.15,9.19,715200.0,8.5797,8.5797,8.5145,8.5517,715200.0
2009-12-09 13:05:00,9.19,9.21,9.17,9.2,300800.0,8.5517,8.5704,8.5331,8.561,300800.0
2009-12-09 13:10:00,9.2,9.22,9.18,9.22,177200.0,8.561,8.5797,8.5424,8.5797,177200.0
2009-12-09 13:15:00,9.22,9.22,9.2,9.21,132400.0,8.5797,8.5797,8.561,8.5704,132400.0
2009-12-09 13:20:00,9.2,9.2,9.17,9.17,150000.0,8.561,8.561,8.5331,8.5331,150000.0
2009-12-09 13:25:00,9.17,9.2,9.16,9.18,336400.0,8.5331,8.561,8.5238,8.5424,336400.0
2009-12-09 13:30:00,9.19,9.2,9.16,9.16,144800.0,8.5517,8.561,8.5238,8.5238,144800.0
2009-12-09 13:35:00,9.16,9.19,9.16,9.17,122800.0,8.5238,8.5517,8.5238,8.5331,122800.0
2009-12-09 13:40:00,9.17,9.18,9.13,9.15,426800.0,8.5331,8.5424,8.4959,8.5145,426800.0
2009-12-09 13:45:00,9.16,9.19,9.14,9.15,266000.0,8.5238,8.5517,8.5052,8.5145,266000.0
2009-12-09 13:50:00,9.16,9.19,9.15,9.18,325600.0,8.5238,8.5517,8.5145,8.5424,325600.0
2009-12-09 13:55:00,9.18,9.18,9.13,9.16,191600.0,8.5424,8.5424,8.4959,8.5238,191600.0
2009-12-09 14:00:00,9.16,9.19,9.13,9.18,433600.0,8.5238,8.5517,8.4959,8.5424,433600.0
2009-12-09 14:05:00,9.17,9.24,9.17,9.22,338400.0,8.5331,8.5983,8.5331,8.5797,338400.0
2009-12-09 14:10:00,9.22,9.22,9.19,9.2,130400.0,8.5797,8.5797,8.5517,8.561,130400.0
2009-12-09 14:15:00,9.2,9.23,9.2,9.2,97200.0,8.561,8.589,8.561,8.561,97200.0
2009-12-09 14:20:00,9.2,9.24,9.2,9.22,278400.0,8.561,8.5983,8.561,8.5797,278400.0
2009-12-09 14:25:00,9.21,9.22,9.17,9.19,438400.0,8.5704,8.5797,8.5331,8.5517,438400.0
2009-12-09 14:30:00,9.19,9.23,9.19,9.22,121200.0,8.5517,8.589,8.5517,8.5797,121200.0
2009-12-09 14:35:00,9.22,9.28,9.22,9.26,606000.0,8.5797,8.6355,8.5797,8.6169,606000.0
2009-12-09 14:40:00,9.27,9.28,9.25,9.28,214800.0,8.6262,8.6355,8.6076,8.6355,214800.0
2009-12-09 14:45:00,9.28,9.29,9.27,9.27,188000.0,8.6355,8.6448,8.6262,8.6262,188000.0
2009-12-09 14:50:00,9.28,9.3,9.27,9.29,249600.0,8.6355,8.6541,8.6262,8.6448,249600.0
2009-12-09 14:55:00,9.29,9.31,9.28,9.28,291200.0,8.6448,8.6634,8.6355,8.6355,291200.0
2009-12-09 15:00:00,9.28,9.36,9.28,9.35,448000.0,8.6355,8.7099,8.6355,8.7006,448000.0
2009-12-09 15:05:00,9.35,9.39,9.35,9.39,538000.0,8.7006,8.7378,8.7006,8.7378,538000.0
2009-12-09 15:10:00,9.39,9.44,9.38,9.43,506000.0,8.7378,8.7844,8.7285,8.7751,506000.0
2009-12-09 15:15:00,9.43,9.46,9.41,9.46,499600.0,8.7751,8.803,8.7565,8.803,499600.0
2009-12-09 15:20:00,9.45,9.47,9.42,9.43,608400.0,8.7937,8.8123,8.7658,8.7751,608400.0
2009-12-09 15:25:00,9.43,9.45,9.42,9.44,596800.0,8.7751,8.7937,8.7658,8.7844,596800.0
2009-12-09 15:30:00,9.43,9.44,9.39,9.42,533600.0,8.7751,8.7844,8.7378,8.7658,533600.0
2009-12-09 15:35:00,9.42,9.42,9.37,9.37,603600.0,8.7658,8.7658,8.7192,8.7192,603600.0
2009-12-09 15:40:00,9.37,9.4,9.37,9.38,516400.0,8.7192,8.7472,8.7192,8.7285,516400.0
2009-12-09 15:45:00,9.39,9.42,9.38,9.4,740800.0,8.7378,8.7658,8.7285,8.7472,740800.0
2009-12-09 15:50:00,9.4,9.4,9.36,9.4,591600.0,8.7472,8.7472,8.7099,8.7472,591600.0
2009-12-09 15:55:00,9.4,9.41,9.39,9.39,637600.0,8.7472,8.7565,8.7378,8.7378,637600.0
2009-12-10 09:30:00,9.5,9.59,9.49,9.55,936400.0,8.8402,8.924,8.8309,8.8867,936400.0
2009-12-10 09:35:00,9.56,9.65,9.54,9.58,1256400.0,8.896,8.9798,8.8774,8.9147,1256400.0
2009-12-10 09:40:00,9.58,9.62,9.58,9.59,420800.0,8.9147,8.9519,8.9147,8.924,420800.0
2009-12-10 09:45:00,9.6,9.63,9.58,9.6,527200.0,8.9333,8.9612,8.9147,8.9333,527200.0
2009-12-10 09:50:00,9.59,9.6,9.45,9.47,1149200.0,8.924,8.9333,8.7937,8.8123,1149200.0
2009-12-10 09:55:00,9.46,9.51,9.46,9.47,546400.0,8.803,8.8495,8.803,8.8123,546400.0
2009-12-10 10:00:00,9.47,9.49,9.42,9.43,937600.0,8.8123,8.8309,8.7658,8.7751,937600.0
2009-12-10 10:05:00,9.43,9.48,9.4,9.46,695200.0,8.7751,8.8216,8.7472,8.803,695200.0
2009-12-10 10:10:00,9.46,9.47,9.38,9.42,850800.0,8.803,8.8123,8.7285,8.7658,850800.0
2009-12-10 10:15:00,9.42,9.46,9.4,9.42,467200.0,8.7658,8.803,8.7472,8.7658,467200.0
2009-12-10 10:20:00,9.42,9.47,9.4,9.47,476800.0,8.7658,8.8123,8.7472,8.8123,476800.0
2009-12-10 10:25:00,9.47,9.53,9.45,9.49,713200.0,8.8123,8.8681,8.7937,8.8309,713200.0
2009-12-10 10:30:00,9.5,9.52,9.47,9.47,556800.0,8.8402,8.8588,8.8123,8.8123,556800.0
2009-12-10 10:35:00,9.47,9.49,9.44,9.47,557200.0,8.8123,8.8309,8.7844,8.8123,557200.0
2009-12-10 10:40:00,9.47,9.53,9.46,9.47,592000.0,8.8123,8.8681,8.803,8.8123,592000.0
2009-12-10 10:45:00,9.47,9.51,9.45,9.47,231200.0,8.8123,8.8495,8.7937,8.8123,231200.0
2009-12-10 10:50:00,9.48,9.49,9.46,9.47,255600.0,8.8216,8.8309,8.803,8.8123,255600.0
2009-12-10 10:55:00,9.47,9.5,9.47,9.49,117600.0,8.8123,8.8402,8.8123,8.8309,117600.0
2009-12-10 11:00:00,9.48,9.48,9.46,9.48,198000.0,8.8216,8.8216,8.803,8.8216,198000.0
2009-12-10 11:05:00,9.48,9.49,9.46,9.48,95200.0,8.8216,8.8309,8.803,8.8216,95200.0
2009-12-10 11:10:00,9.48,9.51,9.47,9.49,358800.0,8.8216,8.8495,8.8123,8.8309,358800.0
2009-12-10 11:15:00,9.48,9.52,9.48,9.5,346800.0,8.8216,8.8588,8.8216,8.8402,346800.0
2009-12-10 11:20:00,9.5,9.5,9.46,9.48,134000.0,8.8402,8.8402,8.803,8.8216,134000.0
2009-12-10 11:25:00,9.47,9.49,9.44,9.45,256400.0,8.8123,8.8309,8.7844,8.7937,256400.0
2009-12-10 11:30:00,9.46,9.49,9.45,9.47,221600.0,8.803,8.8309,8.7937,8.8123,221600.0
2009-12-10 11:35:00,9.47,9.49,9.46,9.48,277200.0,8.8123,8.8309,8.803,8.8216,277200.0
2009-12-10 11:40:00,9.47,9.48,9.45,9.47,157600.0,8.8123,8.8216,8.7937,8.8123,157600.0
2009-12-10 11:45:00,9.47,9.48,9.46,9.48,58400.0,8.8123,8.8216,8.803,8.8216,58400.0
2009-12-10 11:50:00,9.47,9.5,9.46,9.5,194800.0,8.8123,8.8402,8.803,8.8402,194800.0
2009-12-10 11:55:00,9.49,9.52,9.49,9.51,123600.0,8.8309,8.8588,8.8309,8.8495,123600.0
2009-12-10 12:00:00,9.51,9.53,9.49,9.53,138800.0,8.8495,8.8681,8.8309,8.8681,138800.0
2009-12-10 12:05:00,9.53,9.56,9.5,9.54,426000.0,8.8681,8.896,8.8402,8.8774,426000.0
2009-12-10 12:10:00,9.54,9.55,9.51,9.51,226400.0,8.8774,8.8867,8.8495,8.8495,226400.0
2009-12-10 12:15:00,9.51,9.53,9.49,9.51,140800.0,8.8495,8.8681,8.8309,8.8495,140800.0
2009-12-10 12:20:00,9.51,9.52,9.5,9.51,64400.0,8.8495,8.8588,8.8402,8.8495,64400.0
2009-12-10 12:25:00,9.51,9.52,9.49,9.5,58000.0,8.8495,8.8588,8.8309,8.8402,58000.0
2009-12-10 12:30:00,9.49,9.51,9.48,9.5,233600.0,8.8309,8.8495,8.8216,8.8402,233600.0
2009-12-10 12:35:00,9.5,9.5,9.47,9.49,124800.0,8.8402,8.8402,8.8123,8.8309,124800.0
2009-12-10 12:40:00,9.49,9.51,9.49,9.5,157200.0,8.8309,8.8495,8.8309,8.8402,157200.0
2009-12-10 12:45:00,9.5,9.53,9.49,9.52,229600.0,8.8402,8.8681,8.8309,8.8588,229600.0
2009-12-10 12:50:00,9.52,9.53,9.51,9.52,86800.0,8.8588,8.8681,8.8495,8.8588,86800.0
2009-12-10 12:55:00,9.53,9.53,9.52,9.53,104000.0,8.8681,8.8681,8.8588,8.8681,104000.0
2009-12-10 13:00:00,9.53,9.53,9.47,9.49,410000.0,8.8681,8.8681,8.8123,8.8309,410000.0
2009-12-10 13:05:00,9.49,9.51,9.44,9.47,416000.0,8.8309,8.8495,8.7844,8.8123,416000.0
2009-12-10 13:10:00,9.46,9.46,9.39,9.39,556000.0,8.803,8.803,8.7378,8.7378,556000.0
2009-12-10 13:15:00,9.39,9.39,9.33,9.34,487200.0,8.7378,8.7378,8.682,8.6913,487200.0
2009-12-10 13:20:00,9.34,9.35,9.31,9.34,266000.0,8.6913,8.7006,8.6634,8.6913,266000.0
2009-12-10 13:25:00,9.34,9.36,9.33,9.36,314400.0,8.6913,8.7099,8.682,8.7099,314400.0
2009-12-10 13:30:00,9.36,9.37,9.35,9.37,198800.0,8.7099,8.7192,8.7006,8.7192,198800.0
2009-12-10 13:35:00,9.37,9.39,9.36,9.39,161600.0,8.7192,8.7378,8.7099,8.7378,161600.0
2009-12-10 13:40:00,9.39,9.39,9.35,9.38,373600.0,8.7378,8.7378,8.7006,8.7285,373600.0
2009-12-10 13:45:00,9.38,9.4,9.36,9.39,126400.0,8.7285,8.7472,8.7099,8.7378,126400.0
2009-12-10 13:50:00,9.39,9.39,9.36,9.37,130800.0,8.7378,8.7378,8.7099,8.7192,130800.0
2009-12-10 13:55:00,9.37,9.41,9.36,9.41,187600.0,8.7192,8.7565,8.7099,8.7565,187600.0
2009-12-10 14:00:00,9.41,9.41,9.39,9.41,151200.0,8.7565,8.7565,8.7378,8.7565,151200.0
2009-12-10 14:05:00,9.41,9.43,9.41,9.42,248000.0,8.7565,8.7751,8.7565,8.7658,248000.0
2009-12-10 14:10:00,9.42,9.42,9.39,9.41,116000.0,8.7658,8.7658,8.7378,8.7565,116000.0
2009-12-10 14:15:00,9.41,9.43,9.41,9.43,186000.0,8.7565,8.7751,8.7565,8.7751,186000.0
2009-12-10 14:20:00,9.43,9.43,9.41,9.42,84800.0,8.7751,8.7751,8.7565,8.7658,84800.0
2009-12-10 14:25:00,9.42,9.44,9.42,9.43,392000.0,8.7658,8.7844,8.7658,8.7751,392000.0
2009-12-10 14:30:00,9.43,9.46,9.43,9.43,168800.0,8.7751,8.803,8.7751,8.7751,168800.0
2009-12-10 14:35:00,9.43,9.45,9.41,9.42,159200.0,8.7751,8.7937,8.7565,8.7658,159200.0
2009-12-10 14:40:00,9.42,9.42,9.37,9.37,503600.0,8.7658,8.7658,8.7192,8.7192,503600.0
2009-12-10 14:45:00,9.37,9.39,9.36,9.37,134800.0,8.7192,8.7378,8.7099,8.7192,134800.0
2009-12-10 14:50:00,9.37,9.38,9.37,9.38,58400.0,8.7192,8.7285,8.7192,8.7285,58400.0
2009-12-10 14:55:00,9.38,9.39,9.37,9.37,107200.0,8.7285,8.7378,8.7192,8.7192,107200.0
2009-12-10 15:00:00,9.37,9.38,9.35,9.35,166000.0,8.7192,8.7285,8.7006,8.7006,166000.0
2009-12-10 15:05:00,9.35,9.36,9.33,9.34,310000.0,8.7006,8.7099,8.682,8.6913,310000.0
2009-12-10 15:10:00,9.34,9.38,9.34,9.36,225600.0,8.6913,8.7285,8.6913,8.7099,225600.0
2009-12-10 15:15:00,9.35,9.35,9.3,9.3,294800.0,8.7006,8.7006,8.6541,8.6541,294800.0
2009-12-10 15:20:00,9.3,9.3,9.22,9.24,615600.0,8.6541,8.6541,8.5797,8.5983,615600.0
2009-12-10 15:25:00,9.24,9.24,9.14,9.16,708000.0,8.5983,8.5983,8.5052,8.5238,708000.0
2009-12-10 15:30:00,9.16,9.19,9.15,9.17,577200.0,8.5238,8.5517,8.5145,8.5331,577200.0
2009-12-10 15:35:00,9.17,9.24,9.16,9.24,469600.0,8.5331,8.5983,8.5238,8.5983,469600.0
2009-12-10 15:40:00,9.24,9.24,9.21,9.22,231600.0,8.5983,8.5983,8.5704,8.5797,231600.0
2009-12-10 15:45:00,9.23,9.29,9.21,9.29,562800.0,8.589,8.6448,8.5704,8.6448,562800.0
2009-12-10 15:50:00,9.28,9.29,9.22,9.25,504000.0,8.6355,8.6448,8.5797,8.6076,504000.0
2009-12-10 15:55:00,9.26,9.28,9.24,9.26,1251600.0,8.6169,8.6355,8.5983,8.6169,1251600.0
2009-12-11 09:30:00,9.44,9.54,9.41,9.47,1414400.0,8.7844,8.8774,8.7565,8.8123,1414400.0
2009-12-11 09:35:00,9.48,9.53,9.46,9.49,1003600.0,8.8216,8.8681,8.803,8.8309,1003600.0
2009-12-11 09:40:00,9.49,9.53,9.46,9.47,867200.0,8.8309,8.8681,8.803,8.8123,867200.0
2009-12-11 09:45:00,9.47,9.5,9.4,9.4,448000.0,8.8123,8.8402,8.7472,8.7472,448000.0
2009-12-11 09:50:00,9.4,9.49,9.38,9.45,575600.0,8.7472,8.8309,8.7285,8.7937,575600.0
2009-12-11 09:55:00,9.46,9.56,9.43,9.51,954400.0,8.803,8.896,8.7751,8.8495,954400.0
2009-12-11 10:00:00,9.51,9.52,9.43,9.44,452000.0,8.8495,8.8588,8.7751,8.7844,452000.0
2009-12-11 10:05:00,9.45,9.46,9.39,9.4,611600.0,8.7937,8.803,8.7378,8.7472,611600.0
2009-12-11 10:10:00,9.4,9.46,9.4,9.44,428800.0,8.7472,8.803,8.7472,8.7844,428800.0
2009-12-11 10:15:00,9.45,9.45,9.39,9.45,348400.0,8.7937,8.7937,8.7378,8.7937,348400.0
2009-12-11 10:20:00,9.45,9.46,9.4,9.42,240400.0,8.7937,8.803,8.7472,8.7658,240400.0
2009-12-11 10:25:00,9.42,9.45,9.4,9.42,131600.0,8.7658,8.7937,8.7472,8.7658,131600.0
2009-12-11 10:30:00,9.42,9.46,9.41,9.46,328400.0,8.7658,8.803,8.7565,8.803,328400.0
2009-12-11 10:35:00,9.45,9.49,9.44,9.45,283200.0,8.7937,8.8309,8.7844,8.7937,283200.0
2009-12-11 10:40:00,9.45,9.46,9.44,9.44,237200.0,8.7937,8.803,8.7844,8.7844,237200.0
2009-12-11 10:45:00,9.45,9.49,9.44,9.47,193600.0,8.7937,8.8309,8.7844,8.8123,193600.0
2009-12-11 10:50:00,9.47,9.49,9.45,9.47,196400.0,8.8123,8.8309,8.7937,8.8123,196400.0
2009-12-11 10:55:00,9.47,9.51,9.45,9.47,410400.0,8.8123,8.8495,8.7937,8.8123,410400.0
2009-12-11 11:00:00,9.47,9.47,9.37,9.38,648800.0,8.8123,8.8123,8.7192,8.7285,648800.0
2009-12-11 11:05:00,9.37,9.37,9.34,9.36,369200.0,8.7192,8.7192,8.6913,8.7099,369200.0
2009-12-11 11:10:00,9.36,9.39,9.35,9.38,131200.0,8.7099,8.7378,8.7006,8.7285,131200.0
2009-12-11 11:15:00,9.38,9.39,9.36,9.36,144800.0,8.7285,8.7378,8.7099,8.7099,144800.0
2009-12-11 11:20:00,9.36,9.36,9.28,9.28,628800.0,8.7099,8.7099,8.6355,8.6355,628800.0
2009-12-11 11:25:00,9.29,9.31,9.25,9.28,481200.0,8.6448,8.6634,8.6076,8.6355,481200.0
2009-12-11 11:30:00,9.28,9.29,9.26,9.28,344400.0,8.6355,8.6448,8.6169,8.6355,344400.0
2009-12-11 11:35:00,9.27,9.3,9.24,9.29,525200.0,8.6262,8.6541,8.5983,8.6448,525200.0
2009-12-11 11:40:00,9.29,9.29,9.22,9.24,516800.0,8.6448,8.6448,8.5797,8.5983,516800.0
2009-12-11 11:45:00,9.24,9.24,9.19,9.23,422000.0,8.5983,8.5983,8.5517,8.589,422000.0
2009-12-11 11:50:00,9.24,9.25,9.22,9.24,181600.0,8.5983,8.6076,8.5797,8.5983,181600.0
2009-12-11 11:55:00,9.23,9.25,9.2,9.24,309200.0,8.589,8.6076,8.561,8.5983,309200.0
2009-12-11 12:00:00,9.24,9.28,9.24,9.27,284800.0,8.5983,8.6355,8.5983,8.6262,284800.0
2009-12-11 12:05:00,9.27,9.3,9.27,9.29,226000.0,8.6262,8.6541,8.6262,8.6448,226000.0
2009-12-11 12:10:00,9.29,9.32,9.29,9.3,300400.0,8.6448,8.6727,8.6448,8.6541,300400.0
2009-12-11 12:15:00,9.3,9.34,9.3,9.33,150000.0,8.6541,8.6913,8.6541,8.682,150000.0
2009-12-11 12:20:00,9.33,9.34,9.32,9.33,112800.0,8.682,8.6913,8.6727,8.682,112800.0
2009-12-11 12:25:00,9.33,9.34,9.31,9.31,81200.0,8.682,8.6913,8.6634,8.6634,81200.0
2009-12-11 12:30:00,9.31,9.33,9.31,9.33,98800.0,8.6634,8.682,8.6634,8.682,98800.0
2009-12-11 12:35:00,9.33,9.33,9.32,9.32,45600.0,8.682,8.682,8.6727,8.6727,45600.0
2009-12-11 12:40:00,9.32,9.33,9.31,9.31,31600.0,8.6727,8.682,8.6634,8.6634,31600.0
2009-12-11 12:45:00,9.31,9.36,9.31,9.35,195600.0,8.6634,8.7099,8.6634,8.7006,195600.0
2009-12-11 12:50:00,9.35,9.45,9.35,9.45,511200.0,8.7006,8.7937,8.7006,8.7937,511200.0
2009-12-11 12:55:00,9.45,9.48,9.44,9.48,544800.0,8.7937,8.8216,8.7844,8.8216,544800.0
2009-12-11 13:00:00,9.48,9.49,9.45,9.46,310000.0,8.8216,8.8309,8.7937,8.803,310000.0
2009-12-11 13:05:00,9.46,9.47,9.45,9.47,100800.0,8.803,8.8123,8.7937,8.8123,100800.0
2009-12-11 13:10:00,9.46,9.47,9.46,9.47,14400.0,8.803,8.8123,8.803,8.8123,14400.0
2009-12-11 13:15:00,9.47,9.49,9.47,9.49,141600.0,8.8123,8.8309,8.8123,8.8309,141600.0
2009-12-11 13:20:00,9.49,9.49,9.47,9.47,65200.0,8.8309,8.8309,8.8123,8.8123,65200.0
2009-12-11 13:25:00,9.47,9.47,9.44,9.47,214800.0,8.8123,8.8123,8.7844,8.8123,214800.0
2009-12-11 13:30:00,9.47,9.47,9.45,9.46,68400.0,8.8123,8.8123,8.7937,8.803,68400.0
2009-12-11 13:35:00,9.46,9.49,9.46,9.47,63600.0,8.803,8.8309,8.803,8.8123,63600.0
2009-12-11 13:40:00,9.48,9.48,9.47,9.47,107200.0,8.8216,8.8216,8.8123,8.8123,107200.0
2009-12-11 13:45:00,9.47,9.47,9.45,9.47,153600.0,8.8123,8.8123,8.7937,8.8123,153600.0
2009-12-11 13:50:00,9.47,9.48,9.46,9.47,132800.0,8.8123,8.8216,8.803,8.8123,132800.0
2009-12-11 13:55:00,9.47,9.49,9.47,9.47,100400.0,8.8123,8.8309,8.8123,8.8123,100400.0
2009-12-11 14:00:00,9.48,9.48,9.46,9.48,208000.0,8.8216,8.8216,8.803,8.8216,208000.0
2009-12-11 14:05:00,9.48,9.53,9.47,9.51,481600.0,8.8216,8.8681,8.8123,8.8495,481600.0
2009-12-11 14:10:00,9.51,9.52,9.5,9.51,343600.0,8.8495,8.8588,8.8402,8.8495,343600.0
2009-12-11 14:15:00,9.51,9.51,9.49,9.49,268000.0,8.8495,8.8495,8.8309,8.8309,268000.0
2009-12-11 14:20:00,9.49,9.51,9.49,9.49,322800.0,8.8309,8.8495,8.8309,8.8309,322800.0
2009-12-11 14:25:00,9.49,9.51,9.46,9.47,326400.0,8.8309,8.8495,8.803,8.8123,326400.0
2009-12-11 14:30:00,9.47,9.48,9.46,9.46,129600.0,8.8123,8.8216,8.803,8.803,129600.0
2009-12-11 14:35:00,9.46,9.46,9.44,9.46,115600.0,8.803,8.803,8.7844,8.803,115600.0
2009-12-11 14:40:00,9.45,9.47,9.41,9.45,335200.0,8.7937,8.8123,8.7565,8.7937,335200.0
2009-12-11 14:45:00,9.45,9.49,9.44,9.47,137600.0,8.7937,8.8309,8.7844,8.8123,137600.0
2009-12-11 14:50:00,9.47,9.49,9.47,9.47,60400.0,8.8123,8.8309,8.8123,8.8123,60400.0
2009-12-11 14:55:00,9.47,9.47,9.45,9.45,100400.0,8.8123,8.8123,8.7937,8.7937,100400.0
2009-12-11 15:00:00,9.45,9.47,9.45,9.46,68800.0,8.7937,8.8123,8.7937,8.803,68800.0
2009-12-11 15:05:00,9.46,9.47,9.45,9.46,91600.0,8.803,8.8123,8.7937,8.803,91600.0
2009-12-11 15:10:00,9.47,9.49,9.46,9.49,122000.0,8.8123,8.8309,8.803,8.8309,122000.0
2009-12-11 15:15:00,9.48,9.49,9.47,9.47,85600.0,8.8216,8.8309,8.8123,8.8123,85600.0
2009-12-11 15:20:00,9.47,9.51,9.47,9.5,293200.0,8.8123,8.8495,8.8123,8.8402,293200.0
2009-12-11 15:25:00,9.5,9.54,9.5,9.53,452400.0,8.8402,8.8774,8.8402,8.8681,452400.0
2009-12-11 15:30:00,9.53,9.55,9.51,9.51,424400.0,8.8681,8.8867,8.8495,8.8495,424400.0
2009-12-11 15:35:00,9.51,9.53,9.5,9.52,217600.0,8.8495,8.8681,8.8402,8.8588,217600.0
2009-12-11 15:40:00,9.52,9.52,9.46,9.46,664400.0,8.8588,8.8588,8.803,8.803,664400.0
2009-12-11 15:45:00,9.46,9.48,9.43,9.47,412400.0,8.803,8.8216,8.7751,8.8123,412400.0
2009-12-11 15:50:00,9.47,9.49,9.45,9.49,438000.0,8.8123,8.8309,8.7937,8.8309,438000.0
2009-12-11 15:55:00,9.49,9.51,9.48,9.51,898400.0,8.8309,8.8495,8.8216,8.8495,898400.0
2009-12-14 09:30:00,9.74,9.75,9.66,9.69,1202000.0,9.0635,9.0728,8.9891,9.017,1202000.0
2009-12-14 09:35:00,9.69,9.7,9.63,9.64,787600.0,9.017,9.0263,8.9612,8.9705,787600.0
2009-12-14 09:40:00,9.64,9.64,9.57,9.6,928400.0,8.9705,8.9705,8.9053,8.9333,928400.0
2009-12-14 09:45:00,9.6,9.62,9.58,9.58,748800.0,8.9333,8.9519,8.9147,8.9147,748800.0
2009-12-14 09:50:00,9.58,9.63,9.55,9.6,538800.0,8.9147,8.9612,8.8867,8.9333,538800.0
2009-12-14 09:55:00,9.61,9.61,9.56,9.58,392800.0,8.9426,8.9426,8.896,8.9147,392800.0
2009-12-14 10:00:00,9.57,9.58,9.51,9.51,424400.0,8.9053,8.9147,8.8495,8.8495,424400.0
2009-12-14 10:05:00,9.52,9.52,9.45,9.47,731600.0,8.8588,8.8588,8.7937,8.8123,731600.0
2009-12-14 10:10:00,9.47,9.54,9.47,9.53,428800.0,8.8123,8.8774,8.8123,8.8681,428800.0
2009-12-14 10:15:00,9.53,9.54,9.45,9.46,605200.0,8.8681,8.8774,8.7937,8.803,605200.0
2009-12-14 10:20:00,9.45,9.49,9.43,9.47,477600.0,8.7937,8.8309,8.7751,8.8123,477600.0
2009-12-14 10:25:00,9.47,9.53,9.47,9.52,250000.0,8.8123,8.8681,8.8123,8.8588,250000.0
2009-12-14 10:30:00,9.53,9.56,9.49,9.54,470800.0,8.8681,8.896,8.8309,8.8774,470800.0
2009-12-14 10:35:00,9.54,9.56,9.52,9.53,328400.0,8.8774,8.896,8.8588,8.8681,328400.0
2009-12-14 10:40:00,9.53,9.55,9.52,9.53,153600.0,8.8681,8.8867,8.8588,8.8681,153600.0
2009-12-14 10:45:00,9.54,9.57,9.52,9.56,176000.0,8.8774,8.9053,8.8588,8.896,176000.0
2009-12-14 10:50:00,9.56,9.62,9.56,9.62,430800.0,8.896,8.9519,8.896,8.9519,430800.0
2009-12-14 10:55:00,9.62,9.66,9.61,9.62,582400.0,8.9519,8.9891,8.9426,8.9519,582400.0
2009-12-14 11:00:00,9.63,9.64,9.62,9.63,109200.0,8.9612,8.9705,8.9519,8.9612,109200.0
2009-12-14 11:05:00,9.63,9.64,9.61,9.64,120400.0,8.9612,8.9705,8.9426,8.9705,120400.0
2009-12-14 11:10:00,9.64,9.67,9.64,9.64,249200.0,8.9705,8.9984,8.9705,8.9705,249200.0
2009-12-14 11:15:00,9.65,9.66,9.64,9.65,101600.0,8.9798,8.9891,8.9705,8.9798,101600.0
2009-12-14 11:20:00,9.65,9.72,9.65,9.71,362400.0,8.9798,9.0449,8.9798,9.0356,362400.0
2009-12-14 11:25:00,9.71,9.72,9.69,9.7,277600.0,9.0356,9.0449,9.017,9.0263,277600.0
2009-12-14 11:30:00,9.7,9.71,9.68,9.7,130000.0,9.0263,9.0356,9.0077,9.0263,130000.0
2009-12-14 11:35:00,9.69,9.71,9.69,9.71,97200.0,9.017,9.0356,9.017,9.0356,97200.0
2009-12-14 11:40:00,9.72,9.75,9.72,9.75,522800.0,9.0449,9.0728,9.0449,9.0728,522800.0
2009-12-14 11:45:00,9.75,9.76,9.73,9.73,178400.0,9.0728,9.0822,9.0542,9.0542,178400.0
2009-12-14 11:50:00,9.73,9.73,9.71,9.72,158000.0,9.0542,9.0542,9.0356,9.0449,158000.0
2009-12-14 11:55:00,9.72,9.72,9.7,9.71,118400.0,9.0449,9.0449,9.0263,9.0356,118400.0
2009-12-14 12:00:00,9.72,9.72,9.7,9.72,79600.0,9.0449,9.0449,9.0263,9.0449,79600.0
2009-12-14 12:05:00,9.71,9.72,9.71,9.72,57600.0,9.0356,9.0449,9.0356,9.0449,57600.0
2009-12-14 12:10:00,9.72,9.74,9.72,9.74,190000.0,9.0449,9.0635,9.0449,9.0635,190000.0
2009-12-14 12:15:00,9.74,9.75,9.73,9.75,121200.0,9.0635,9.0728,9.0542,9.0728,121200.0
2009-12-14 12:20:00,9.75,9.76,9.74,9.74,98000.0,9.0728,9.0822,9.0635,9.0635,98000.0
2009-12-14 12:25:00,9.73,9.79,9.72,9.78,379200.0,9.0542,9.1101,9.0449,9.1008,379200.0
2009-12-14 12:30:00,9.78,9.8,9.77,9.79,181200.0,9.1008,9.1194,9.0915,9.1101,181200.0
2009-12-14 12:35:00,9.79,9.81,9.79,9.81,419600.0,9.1101,9.1287,9.1101,9.1287,419600.0
2009-12-14 12:40:00,9.81,9.9,9.81,9.88,577200.0,9.1287,9.2124,9.1287,9.1938,577200.0
2009-12-14 12:45:00,9.88,9.88,9.85,9.85,360000.0,9.1938,9.1938,9.1659,9.1659,360000.0
2009-12-14 12:50:00,9.85,9.86,9.83,9.85,198800.0,9.1659,9.1752,9.1473,9.1659,198800.0
2009-12-14 12:55:00,9.84,9.85,9.84,9.85,66000.0,9.1566,9.1659,9.1566,9.1659,66000.0
2009-12-14 13:00:00,9.84,9.85,9.83,9.84,232000.0,9.1566,9.1659,9.1473,9.1566,232000.0
2009-12-14 13:05:00,9.85,9.85,9.81,9.82,328000.0,9.1659,9.1659,9.1287,9.138,328000.0
2009-12-14 13:10:00,9.81,9.82,9.78,9.79,191600.0,9.1287,9.138,9.1008,9.1101,191600.0
2009-12-14 13:15:00,9.78,9.8,9.78,9.8,97200.0,9.1008,9.1194,9.1008,9.1194,97200.0
2009-12-14 13:20:00,9.8,9.81,9.8,9.8,107200.0,9.1194,9.1287,9.1194,9.1194,107200.0
2009-12-14 13:25:00,9.8,9.82,9.8,9.81,154000.0,9.1194,9.138,9.1194,9.1287,154000.0
2009-12-14 13:30:00,9.8,9.83,9.8,9.82,89200.0,9.1194,9.1473,9.1194,9.138,89200.0
2009-12-14 13:35:00,9.81,9.82,9.78,9.8,279600.0,9.1287,9.138,9.1008,9.1194,279600.0
2009-12-14 13:40:00,9.8,9.81,9.75,9.75,239200.0,9.1194,9.1287,9.0728,9.0728,239200.0
2009-12-14 13:45:00,9.75,9.79,9.74,9.78,230400.0,9.0728,9.1101,9.0635,9.1008,230400.0
2009-12-14 13:50:00,9.78,9.82,9.78,9.81,279600.0,9.1008,9.138,9.1008,9.1287,279600.0
2009-12-14 13:55:00,9.81,9.82,9.8,9.81,157600.0,9.1287,9.138,9.1194,9.1287,157600.0
2009-12-14 14:00:00,9.81,9.83,9.81,9.81,80400.0,9.1287,9.1473,9.1287,9.1287,80400.0
2009-12-14 14:05:00,9.81,9.82,9.8,9.82,106000.0,9.1287,9.138,9.1194,9.138,106000.0
2009-12-14 14:10:00,9.82,9.84,9.81,9.83,227600.0,9.138,9.1566,9.1287,9.1473,227600.0
2009-12-14 14:15:00,9.83,9.83,9.81,9.82,99200.0,9.1473,9.1473,9.1287,9.138,99200.0
2009-12-14 14:20:00,9.82,9.83,9.82,9.83,21200.0,9.138,9.1473,9.138,9.1473,21200.0
2009-12-14 14:25:00,9.83,9.83,9.79,9.8,147200.0,9.1473,9.1473,9.1101,9.1194,147200.0
2009-12-14 14:30:00,9.8,9.8,9.79,9.8,80400.0,9.1194,9.1194,9.1101,9.1194,80400.0
2009-12-14 14:35:00,9.8,9.85,9.8,9.84,283200.0,9.1194,9.1659,9.1194,9.1566,283200.0
2009-12-14 14:40:00,9.85,9.86,9.84,9.85,254000.0,9.1659,9.1752,9.1566,9.1659,254000.0
2009-12-14 14:45:00,9.85,9.86,9.85,9.86,194400.0,9.1659,9.1752,9.1659,9.1752,194400.0
2009-12-14 14:50:00,9.86,9.88,9.85,9.86,86800.0,9.1752,9.1938,9.1659,9.1752,86800.0
2009-12-14 14:55:00,9.86,9.86,9.81,9.84,330000.0,9.1752,9.1752,9.1287,9.1566,330000.0
2009-12-14 15:00:00,9.84,9.84,9.81,9.83,277200.0,9.1566,9.1566,9.1287,9.1473,277200.0
2009-12-14 15:05:00,9.83,9.85,9.82,9.84,211200.0,9.1473,9.1659,9.138,9.1566,211200.0
2009-12-14 15:10:00,9.85,9.87,9.84,9.86,223600.0,9.1659,9.1845,9.1566,9.1752,223600.0
2009-12-14 15:15:00,9.86,9.87,9.85,9.86,123200.0,9.1752,9.1845,9.1659,9.1752,123200.0
2009-12-14 15:20:00,9.85,9.85,9.84,9.84,150800.0,9.1659,9.1659,9.1566,9.1566,150800.0
2009-12-14 15:25:00,9.84,9.87,9.84,9.87,252400.0,9.1566,9.1845,9.1566,9.1845,252400.0
2009-12-14 15:30:00,9.87,9.9,9.87,9.89,271200.0,9.1845,9.2124,9.1845,9.2031,271200.0
2009-12-14 15:35:00,9.9,9.94,9.9,9.92,353200.0,9.2124,9.2497,9.2124,9.231,353200.0
2009-12-14 15:40:00,9.92,9.92,9.91,9.92,255600.0,9.231,9.231,9.2217,9.231,255600.0
2009-12-14 15:45:00,9.92,9.96,9.92,9.95,362800.0,9.231,9.2683,9.231,9.259,362800.0
2009-12-14 15:50:00,9.95,9.96,9.93,9.95,524400.0,9.259,9.2683,9.2403,9.259,524400.0
2009-12-14 15:55:00,9.95,9.95,9.92,9.94,1221600.0,9.259,9.259,9.231,9.2497,1221600.0
2009-12-15 09:30:00,9.88,9.89,9.82,9.84,598400.0,9.1938,9.2031,9.138,9.1566,598400.0
2009-12-15 09:35:00,9.85,9.94,9.84,9.84,764000.0,9.1659,9.2497,9.1566,9.1566,764000.0
2009-12-15 09:40:00,9.84,9.87,9.83,9.86,485200.0,9.1566,9.1845,9.1473,9.1752,485200.0
2009-12-15 09:45:00,9.86,9.89,9.8,9.8,500000.0,9.1752,9.2031,9.1194,9.1194,500000.0
2009-12-15 09:50:00,9.81,9.84,9.8,9.82,492000.0,9.1287,9.1566,9.1194,9.138,492000.0
2009-12-15 09:55:00,9.82,9.87,9.81,9.82,582400.0,9.138,9.1845,9.1287,9.138,582400.0
2009-12-15 10:00:00,9.83,9.89,9.81,9.88,293200.0,9.1473,9.2031,9.1287,9.1938,293200.0
2009-12-15 10:05:00,9.88,9.9,9.87,9.9,318800.0,9.1938,9.2124,9.1845,9.2124,318800.0
2009-12-15 10:10:00,9.9,9.92,9.9,9.92,349600.0,9.2124,9.231,9.2124,9.231,349600.0
2009-12-15 10:15:00,9.92,9.98,9.92,9.96,564800.0,9.231,9.2869,9.231,9.2683,564800.0
2009-12-15 10:20:00,9.96,9.97,9.95,9.97,312000.0,9.2683,9.2776,9.259,9.2776,312000.0
2009-12-15 10:25:00,9.96,9.99,9.96,9.99,221600.0,9.2683,9.2962,9.2683,9.2962,221600.0
2009-12-15 10:30:00,9.99,10.04,9.99,10.02,630000.0,9.2962,9.3427,9.2962,9.3241,630000.0
2009-12-15 10:35:00,10.02,10.03,10.01,10.03,395600.0,9.3241,9.3334,9.3148,9.3334,395600.0
2009-12-15 10:40:00,10.03,10.11,10.03,10.09,886400.0,9.3334,9.4078,9.3334,9.3892,886400.0
2009-12-15 10:45:00,10.1,10.12,10.08,10.12,1231200.0,9.3985,9.4171,9.3799,9.4171,1231200.0
2009-12-15 10:50:00,10.12,10.16,10.12,10.13,1968000.0,9.4171,9.4544,9.4171,9.4265,1968000.0
2009-12-15 10:55:00,10.13,10.13,10.12,10.12,303200.0,9.4265,9.4265,9.4171,9.4171,303200.0
2009-12-15 11:00:00,10.12,10.13,10.08,10.08,351200.0,9.4171,9.4265,9.3799,9.3799,351200.0
2009-12-15 11:05:00,10.09,10.11,10.08,10.11,185600.0,9.3892,9.4078,9.3799,9.4078,185600.0
2009-12-15 11:10:00,10.11,10.12,10.07,10.07,134400.0,9.4078,9.4171,9.3706,9.3706,134400.0
2009-12-15 11:15:00,10.06,10.1,10.06,10.09,129600.0,9.3613,9.3985,9.3613,9.3892,129600.0
2009-12-15 11:20:00,10.09,10.1,10.06,10.06,103600.0,9.3892,9.3985,9.3613,9.3613,103600.0
2009-12-15 11:25:00,10.06,10.08,10.06,10.08,191200.0,9.3613,9.3799,9.3613,9.3799,191200.0
2009-12-15 11:30:00,10.08,10.1,10.07,10.1,231200.0,9.3799,9.3985,9.3706,9.3985,231200.0
2009-12-15 11:35:00,10.1,10.11,10.1,10.1,128800.0,9.3985,9.4078,9.3985,9.3985,128800.0
2009-12-15 11:40:00,10.1,10.11,10.09,10.1,161200.0,9.3985,9.4078,9.3892,9.3985,161200.0
2009-12-15 11:45:00,10.1,10.11,10.07,10.09,285600.0,9.3985,9.4078,9.3706,9.3892,285600.0
2009-12-15 11:50:00,10.09,10.09,10.08,10.09,80400.0,9.3892,9.3892,9.3799,9.3892,80400.0
2009-12-15 11:55:00,10.09,10.1,10.08,10.1,113200.0,9.3892,9.3985,9.3799,9.3985,113200.0
2009-12-15 12:00:00,10.1,10.1,10.09,10.1,136800.0,9.3985,9.3985,9.3892,9.3985,136800.0
2009-12-15 12:05:00,10.1,10.11,10.09,10.11,276000.0,9.3985,9.4078,9.3892,9.4078,276000.0
2009-12-15 12:10:00,10.1,10.12,10.1,10.11,281200.0,9.3985,9.4171,9.3985,9.4078,281200.0
2009-12-15 12:15:00,10.12,10.12,10.09,10.09,130400.0,9.4171,9.4171,9.3892,9.3892,130400.0
2009-12-15 12:20:00,10.09,10.1,10.08,10.08,243600.0,9.3892,9.3985,9.3799,9.3799,243600.0
2009-12-15 12:25:00,10.08,10.11,10.08,10.09,187600.0,9.3799,9.4078,9.3799,9.3892,187600.0
2009-12-15 12:30:00,10.09,10.1,10.09,10.1,103200.0,9.3892,9.3985,9.3892,9.3985,103200.0
2009-12-15 12:35:00,10.1,10.1,10.09,10.1,56000.0,9.3985,9.3985,9.3892,9.3985,56000.0
2009-12-15 12:40:00,10.09,10.1,10.05,10.06,204800.0,9.3892,9.3985,9.352,9.3613,204800.0
2009-12-15 12:45:00,10.06,10.06,10.04,10.04,150800.0,9.3613,9.3613,9.3427,9.3427,150800.0
2009-12-15 12:50:00,10.04,10.04,10.02,10.03,170000.0,9.3427,9.3427,9.3241,9.3334,170000.0
2009-12-15 12:55:00,10.03,10.06,10.03,10.06,186800.0,9.3334,9.3613,9.3334,9.3613,186800.0
2009-12-15 13:00:00,10.06,10.08,10.03,10.07,476400.0,9.3613,9.3799,9.3334,9.3706,476400.0
2009-12-15 13:05:00,10.08,10.08,10.07,10.07,152000.0,9.3799,9.3799,9.3706,9.3706,152000.0
2009-12-15 13:10:00,10.08,10.08,10.06,10.06,120000.0,9.3799,9.3799,9.3613,9.3613,120000.0
2009-12-15 13:15:00,10.06,10.06,10.05,10.05,28800.0,9.3613,9.3613,9.352,9.352,28800.0
2009-12-15 13:20:00,10.05,10.05,10.02,10.02,103200.0,9.352,9.352,9.3241,9.3241,103200.0
2009-12-15 13:25:00,10.02,10.03,9.99,9.99,215200.0,9.3241,9.3334,9.2962,9.2962,215200.0
2009-12-15 13:30:00,9.99,10.02,9.99,9.99,198400.0,9.2962,9.3241,9.2962,9.2962,198400.0
2009-12-15 13:35:00,10.0,10.01,9.98,9.98,78400.0,9.3055,9.3148,9.2869,9.2869,78400.0
2009-12-15 13:40:00,9.99,10.02,9.98,10.01,324400.0,9.2962,9.3241,9.2869,9.3148,324400.0
2009-12-15 13:45:00,10.01,10.03,10.01,10.03,148000.0,9.3148,9.3334,9.3148,9.3334,148000.0
2009-12-15 13:50:00,10.03,10.06,10.03,10.06,343600.0,9.3334,9.3613,9.3334,9.3613,343600.0
2009-12-15 13:55:00,10.06,10.07,10.06,10.06,121200.0,9.3613,9.3706,9.3613,9.3613,121200.0
2009-12-15 14:00:00,10.06,10.06,10.04,10.06,268400.0,9.3613,9.3613,9.3427,9.3613,268400.0
2009-12-15 14:05:00,10.06,10.08,10.06,10.06,186800.0,9.3613,9.3799,9.3613,9.3613,186800.0
2009-12-15 14:10:00,10.06,10.08,10.06,10.07,109600.0,9.3613,9.3799,9.3613,9.3706,109600.0
2009-12-15 14:15:00,10.07,10.08,10.06,10.06,151600.0,9.3706,9.3799,9.3613,9.3613,151600.0
2009-12-15 14:20:00,10.07,10.08,10.06,10.08,86800.0,9.3706,9.3799,9.3613,9.3799,86800.0
2009-12-15 14:25:00,10.08,10.08,10.06,10.07,173600.0,9.3799,9.3799,9.3613,9.3706,173600.0
2009-12-15 14:30:00,10.08,10.08,10.06,10.07,162800.0,9.3799,9.3799,9.3613,9.3706,162800.0
2009-12-15 14:35:00,10.07,10.09,10.07,10.08,173600.0,9.3706,9.3892,9.3706,9.3799,173600.0
2009-12-15 14:40:00,10.08,10.1,10.07,10.09,72800.0,9.3799,9.3985,9.3706,9.3892,72800.0
2009-12-15 14:45:00,10.09,10.11,10.09,10.09,185600.0,9.3892,9.4078,9.3892,9.3892,185600.0
2009-12-15 14:50:00,10.1,10.1,10.02,10.02,435600.0,9.3985,9.3985,9.3241,9.3241,435600.0
2009-12-15 14:55:00,10.02,10.04,10.02,10.03,220400.0,9.3241,9.3427,9.3241,9.3334,220400.0
2009-12-15 15:00:00,10.03,10.05,10.03,10.05,220000.0,9.3334,9.352,9.3334,9.352,220000.0
2009-12-15 15:05:00,10.05,10.05,10.04,10.05,86800.0,9.352,9.352,9.3427,9.352,86800.0
2009-12-15 15:10:00,10.05,10.06,10.05,10.05,58400.0,9.352,9.3613,9.352,9.352,58400.0
2009-12-15 15:15:00,10.05,10.05,10.03,10.04,146400.0,9.352,9.352,9.3334,9.3427,146400.0
2009-12-15 15:20:00,10.04,10.04,9.95,9.96,596000.0,9.3427,9.3427,9.259,9.2683,596000.0
2009-12-15 15:25:00,9.97,9.98,9.96,9.97,251600.0,9.2776,9.2869,9.2683,9.2776,251600.0
2009-12-15 15:30:00,9.97,9.97,9.92,9.95,374400.0,9.2776,9.2776,9.231,9.259,374400.0
2009-12-15 15:35:00,9.95,9.96,9.9,9.94,320000.0,9.259,9.2683,9.2124,9.2497,320000.0
2009-12-15 15:40:00,9.94,9.94,9.83,9.83,560000.0,9.2497,9.2497,9.1473,9.1473,560000.0
2009-12-15 15:45:00,9.83,9.86,9.81,9.86,328400.0,9.1473,9.1752,9.1287,9.1752,328400.0
2009-12-15 15:50:00,9.86,9.86,9.83,9.86,491600.0,9.1752,9.1752,9.1473,9.1752,491600.0
2009-12-15 15:55:00,9.86,9.87,9.81,9.86,812400.0,9.1752,9.1845,9.1287,9.1752,812400.0
2009-12-16 09:30:00,10.06,10.15,10.05,10.15,1106000.0,9.3613,9.4451,9.352,9.4451,1106000.0
2009-12-16 09:35:00,10.15,10.15,10.08,10.09,828400.0,9.4451,9.4451,9.3799,9.3892,828400.0
2009-12-16 09:40:00,10.09,10.13,10.06,10.1,742000.0,9.3892,9.4265,9.3613,9.3985,742000.0
2009-12-16 09:45:00,10.1,10.15,10.09,10.11,716400.0,9.3985,9.4451,9.3892,9.4078,716400.0
2009-12-16 09:50:00,10.12,10.2,10.11,10.16,1337200.0,9.4171,9.4916,9.4078,9.4544,1337200.0
2009-12-16 09:55:00,10.17,10.17,10.1,10.11,2605600.0,9.4637,9.4637,9.3985,9.4078,2605600.0
2009-12-16 10:00:00,10.11,10.11,10.03,10.05,898400.0,9.4078,9.4078,9.3334,9.352,898400.0
2009-12-16 10:05:00,10.05,10.14,10.04,10.05,982000.0,9.352,9.4358,9.3427,9.352,982000.0
2009-12-16 10:10:00,10.05,10.06,9.99,9.99,572400.0,9.352,9.3613,9.2962,9.2962,572400.0
2009-12-16 10:15:00,9.99,10.01,9.94,9.97,614400.0,9.2962,9.3148,9.2497,9.2776,614400.0
2009-12-16 10:20:00,9.97,9.99,9.88,9.89,819600.0,9.2776,9.2962,9.1938,9.2031,819600.0
2009-12-16 10:25:00,9.89,9.9,9.87,9.9,582800.0,9.2031,9.2124,9.1845,9.2124,582800.0
2009-12-16 10:30:00,9.9,9.99,9.9,9.99,1258000.0,9.2124,9.2962,9.2124,9.2962,1258000.0
2009-12-16 10:35:00,9.99,10.0,9.96,9.97,329200.0,9.2962,9.3055,9.2683,9.2776,329200.0
2009-12-16 10:40:00,9.97,9.98,9.96,9.96,360800.0,9.2776,9.2869,9.2683,9.2683,360800.0
2009-12-16 10:45:00,9.97,9.97,9.95,9.96,330400.0,9.2776,9.2776,9.259,9.2683,330400.0
2009-12-16 10:50:00,9.96,9.99,9.96,9.99,376800.0,9.2683,9.2962,9.2683,9.2962,376800.0
2009-12-16 10:55:00,9.99,10.03,9.99,10.02,414800.0,9.2962,9.3334,9.2962,9.3241,414800.0
2009-12-16 11:00:00,10.02,10.03,9.99,10.01,333200.0,9.3241,9.3334,9.2962,9.3148,333200.0
2009-12-16 11:05:00,10.01,10.01,9.99,10.0,135200.0,9.3148,9.3148,9.2962,9.3055,135200.0
2009-12-16 11:10:00,10.0,10.04,10.0,10.03,163200.0,9.3055,9.3427,9.3055,9.3334,163200.0
2009-12-16 11:15:00,10.03,10.05,10.03,10.05,127600.0,9.3334,9.352,9.3334,9.352,127600.0
2009-12-16 11:20:00,10.04,10.08,10.04,10.07,205200.0,9.3427,9.3799,9.3427,9.3706,205200.0
2009-12-16 11:25:00,10.07,10.09,10.06,10.08,542400.0,9.3706,9.3892,9.3613,9.3799,542400.0
2009-12-16 11:30:00,10.09,10.09,10.06,10.06,389600.0,9.3892,9.3892,9.3613,9.3613,389600.0
2009-12-16 11:35:00,10.07,10.07,10.03,10.05,396400.0,9.3706,9.3706,9.3334,9.352,396400.0
2009-12-16 11:40:00,10.05,10.08,10.04,10.07,104400.0,9.352,9.3799,9.3427,9.3706,104400.0
2009-12-16 11:45:00,10.07,10.07,10.04,10.05,178400.0,9.3706,9.3706,9.3427,9.352,178400.0
2009-12-16 11:50:00,10.06,10.07,10.05,10.06,95200.0,9.3613,9.3706,9.352,9.3613,95200.0
2009-12-16 11:55:00,10.06,10.06,10.04,10.05,113600.0,9.3613,9.3613,9.3427,9.352,113600.0
2009-12-16 12:00:00,10.05,10.07,10.05,10.06,152800.0,9.352,9.3706,9.352,9.3613,152800.0
2009-12-16 12:05:00,10.06,10.06,10.06,10.06,49600.0,9.3613,9.3613,9.3613,9.3613,49600.0
2009-12-16 12:10:00,10.06,10.06,10.05,10.05,59600.0,9.3613,9.3613,9.352,9.352,59600.0
2009-12-16 12:15:00,10.05,10.06,10.05,10.06,82400.0,9.352,9.3613,9.352,9.3613,82400.0
2009-12-16 12:20:00,10.06,10.06,10.04,10.05,204800.0,9.3613,9.3613,9.3427,9.352,204800.0
2009-12-16 12:25:00,10.05,10.06,10.04,10.06,244000.0,9.352,9.3613,9.3427,9.3613,244000.0
2009-12-16 12:30:00,10.06,10.08,10.05,10.06,301200.0,9.3613,9.3799,9.352,9.3613,301200.0
2009-12-16 12:35:00,10.06,10.07,10.06,10.07,34000.0,9.3613,9.3706,9.3613,9.3706,34000.0
2009-12-16 12:40:00,10.07,10.08,10.07,10.07,127600.0,9.3706,9.3799,9.3706,9.3706,127600.0
2009-12-16 12:45:00,10.07,10.07,10.06,10.06,126000.0,9.3706,9.3706,9.3613,9.3613,126000.0
2009-12-16 12:50:00,10.07,10.07,10.06,10.07,52800.0,9.3706,9.3706,9.3613,9.3706,52800.0
2009-12-16 12:55:00,10.06,10.07,10.06,10.07,22000.0,9.3613,9.3706,9.3613,9.3706,22000.0
2009-12-16 13:00:00,10.07,10.08,10.07,10.07,119600.0,9.3706,9.3799,9.3706,9.3706,119600.0
2009-12-16 13:05:00,10.08,10.08,10.06,10.07,102000.0,9.3799,9.3799,9.3613,9.3706,102000.0
2009-12-16 13:10:00,10.07,10.08,10.06,10.08,59600.0,9.3706,9.3799,9.3613,9.3799,59600.0
2009-12-16 13:15:00,10.08,10.1,10.08,10.09,227200.0,9.3799,9.3985,9.3799,9.3892,227200.0
2009-12-16 13:20:00,10.09,10.11,10.09,10.11,125600.0,9.3892,9.4078,9.3892,9.4078,125600.0
2009-12-16 13:25:00,10.11,10.12,10.11,10.11,120000.0,9.4078,9.4171,9.4078,9.4078,120000.0
2009-12-16 13:30:00,10.11,10.11,10.1,10.1,88400.0,9.4078,9.4078,9.3985,9.3985,88400.0
2009-12-16 13:35:00,10.1,10.12,10.1,10.11,77200.0,9.3985,9.4171,9.3985,9.4078,77200.0
2009-12-16 13:40:00,10.11,10.11,10.06,10.07,251600.0,9.4078,9.4078,9.3613,9.3706,251600.0
2009-12-16 13:45:00,10.07,10.07,10.06,10.07,208000.0,9.3706,9.3706,9.3613,9.3706,208000.0
2009-12-16 13:50:00,10.08,10.1,10.06,10.1,287200.0,9.3799,9.3985,9.3613,9.3985,287200.0
2009-12-16 13:55:00,10.09,10.09,10.07,10.08,122400.0,9.3892,9.3892,9.3706,9.3799,122400.0
2009-12-16 14:00:00,10.07,10.08,10.06,10.08,150000.0,9.3706,9.3799,9.3613,9.3799,150000.0
2009-12-16 14:05:00,10.08,10.09,10.03,10.04,456800.0,9.3799,9.3892,9.3334,9.3427,456800.0
2009-12-16 14:10:00,10.04,10.06,10.03,10.06,121200.0,9.3427,9.3613,9.3334,9.3613,121200.0
2009-12-16 14:15:00,10.06,10.12,10.02,10.08,571200.0,9.3613,9.4171,9.3241,9.3799,571200.0
2009-12-16 14:20:00,10.08,10.09,10.01,10.03,602400.0,9.3799,9.3892,9.3148,9.3334,602400.0
2009-12-16 14:25:00,10.03,10.09,10.01,10.07,375600.0,9.3334,9.3892,9.3148,9.3706,375600.0
2009-12-16 14:30:00,10.07,10.1,10.04,10.04,360400.0,9.3706,9.3985,9.3427,9.3427,360400.0
2009-12-16 14:35:00,10.04,10.1,10.04,10.1,221600.0,9.3427,9.3985,9.3427,9.3985,221600.0
2009-12-16 14:40:00,10.1,10.11,10.05,10.06,361600.0,9.3985,9.4078,9.352,9.3613,361600.0
2009-12-16 14:45:00,10.06,10.07,10.01,10.01,354400.0,9.3613,9.3706,9.3148,9.3148,354400.0
2009-12-16 14:50:00,10.01,10.01,9.95,9.96,1220000.0,9.3148,9.3148,9.259,9.2683,1220000.0
2009-12-16 14:55:00,9.96,10.01,9.94,9.99,330800.0,9.2683,9.3148,9.2497,9.2962,330800.0
2009-12-16 15:00:00,9.99,10.0,9.96,9.97,242800.0,9.2962,9.3055,9.2683,9.2776,242800.0
2009-12-16 15:05:00,9.97,10.03,9.97,10.01,235200.0,9.2776,9.3334,9.2776,9.3148,235200.0
2009-12-16 15:10:00,10.0,10.02,9.99,9.99,249600.0,9.3055,9.3241,9.2962,9.2962,249600.0
2009-12-16 15:15:00,9.99,10.06,9.97,10.05,308400.0,9.2962,9.3613,9.2776,9.352,308400.0
2009-12-16 15:20:00,10.05,10.08,9.97,9.98,346800.0,9.352,9.3799,9.2776,9.2869,346800.0
2009-12-16 15:25:00,9.97,9.97,9.89,9.9,818000.0,9.2776,9.2776,9.2031,9.2124,818000.0
2009-12-16 15:30:00,9.9,9.94,9.88,9.92,285200.0,9.2124,9.2497,9.1938,9.231,285200.0
2009-12-16 15:35:00,9.92,9.99,9.9,9.97,520000.0,9.231,9.2962,9.2124,9.2776,520000.0
2009-12-16 15:40:00,9.98,9.98,9.95,9.98,250000.0,9.2869,9.2869,9.259,9.2869,250000.0
2009-12-16 15:45:00,9.98,10.02,9.96,10.02,435600.0,9.2869,9.3241,9.2683,9.3241,435600.0
2009-12-16 15:50:00,10.01,10.02,9.99,10.02,384000.0,9.3148,9.3241,9.2962,9.3241,384000.0
2009-12-16 15:55:00,10.02,10.06,10.02,10.05,963200.0,9.3241,9.3613,9.3241,9.352,963200.0
2009-12-17 09:30:00,9.86,9.87,9.76,9.85,913200.0,9.1752,9.1845,9.0822,9.1659,913200.0
2009-12-17 09:35:00,9.85,9.98,9.85,9.95,1286800.0,9.1659,9.2869,9.1659,9.259,1286800.0
2009-12-17 09:40:00,9.95,9.96,9.9,9.92,725600.0,9.259,9.2683,9.2124,9.231,725600.0
2009-12-17 09:45:00,9.92,9.92,9.83,9.86,410400.0,9.231,9.231,9.1473,9.1752,410400.0
2009-12-17 09:50:00,9.86,9.86,9.75,9.76,891600.0,9.1752,9.1752,9.0728,9.0822,891600.0
2009-12-17 09:55:00,9.76,9.81,9.63,9.64,1596000.0,9.0822,9.1287,8.9612,8.9705,1596000.0
2009-12-17 10:00:00,9.65,9.76,9.63,9.66,1542800.0,8.9798,9.0822,8.9612,8.9891,1542800.0
2009-12-17 10:05:00,9.66,9.69,9.6,9.68,1015200.0,8.9891,9.017,8.9333,9.0077,1015200.0
2009-12-17 10:10:00,9.68,9.72,9.68,9.7,573200.0,9.0077,9.0449,9.0077,9.0263,573200.0
2009-12-17 10:15:00,9.7,9.71,9.69,9.71,418800.0,9.0263,9.0356,9.017,9.0356,418800.0
2009-12-17 10:20:00,9.72,9.76,9.7,9.75,228000.0,9.0449,9.0822,9.0263,9.0728,228000.0
2009-12-17 10:25:00,9.74,9.75,9.7,9.72,345200.0,9.0635,9.0728,9.0263,9.0449,345200.0
2009-12-17 10:30:00,9.72,9.74,9.71,9.71,196400.0,9.0449,9.0635,9.0356,9.0356,196400.0
2009-12-17 10:35:00,9.71,9.71,9.63,9.65,868400.0,9.0356,9.0356,8.9612,8.9798,868400.0
2009-12-17 10:40:00,9.65,9.7,9.65,9.69,196400.0,8.9798,9.0263,8.9798,9.017,196400.0
2009-12-17 10:45:00,9.69,9.74,9.68,9.73,261200.0,9.017,9.0635,9.0077,9.0542,261200.0
2009-12-17 10:50:00,9.73,9.76,9.72,9.76,171200.0,9.0542,9.0822,9.0449,9.0822,171200.0
2009-12-17 10:55:00,9.75,9.8,9.75,9.79,344400.0,9.0728,9.1194,9.0728,9.1101,344400.0
2009-12-17 11:00:00,9.79,9.82,9.79,9.8,622800.0,9.1101,9.138,9.1101,9.1194,622800.0
2009-12-17 11:05:00,9.8,9.82,9.76,9.77,456000.0,9.1194,9.138,9.0822,9.0915,456000.0
2009-12-17 11:10:00,9.77,9.79,9.76,9.78,120000.0,9.0915,9.1101,9.0822,9.1008,120000.0
2009-12-17 11:15:00,9.78,9.81,9.78,9.8,114000.0,9.1008,9.1287,9.1008,9.1194,114000.0
2009-12-17 11:20:00,9.8,9.82,9.79,9.79,274000.0,9.1194,9.138,9.1101,9.1101,274000.0
2009-12-17 11:25:00,9.8,9.8,9.71,9.72,235200.0,9.1194,9.1194,9.0356,9.0449,235200.0
2009-12-17 11:30:00,9.72,9.72,9.68,9.72,342000.0,9.0449,9.0449,9.0077,9.0449,342000.0
2009-12-17 11:35:00,9.72,9.74,9.71,9.72,195600.0,9.0449,9.0635,9.0356,9.0449,195600.0
2009-12-17 11:40:00,9.72,9.72,9.66,9.68,266000.0,9.0449,9.0449,8.9891,9.0077,266000.0
2009-12-17 11:45:00,9.68,9.68,9.65,9.65,204000.0,9.0077,9.0077,8.9798,8.9798,204000.0
2009-12-17 11:50:00,9.66,9.67,9.65,9.66,186000.0,8.9891,8.9984,8.9798,8.9891,186000.0
2009-12-17 11:55:00,9.66,9.68,9.65,9.67,217600.0,8.9891,9.0077,8.9798,8.9984,217600.0
2009-12-17 12:00:00,9.67,9.67,9.63,9.63,275600.0,8.9984,8.9984,8.9612,8.9612,275600.0
2009-12-17 12:05:00,9.63,9.67,9.63,9.67,230800.0,8.9612,8.9984,8.9612,8.9984,230800.0
2009-12-17 12:10:00,9.67,9.69,9.67,9.68,164800.0,8.9984,9.017,8.9984,9.0077,164800.0
2009-12-17 12:15:00,9.67,9.68,9.65,9.67,151200.0,8.9984,9.0077,8.9798,8.9984,151200.0
2009-12-17 12:20:00,9.67,9.68,9.66,9.67,94400.0,8.9984,9.0077,8.9891,8.9984,94400.0
2009-12-17 12:25:00,9.67,9.67,9.66,9.67,62000.0,8.9984,8.9984,8.9891,8.9984,62000.0
2009-12-17 12:30:00,9.67,9.68,9.66,9.67,112400.0,8.9984,9.0077,8.9891,8.9984,112400.0
2009-12-17 12:35:00,9.66,9.67,9.63,9.64,329200.0,8.9891,8.9984,8.9612,8.9705,329200.0
2009-12-17 12:40:00,9.64,9.64,9.55,9.55,621600.0,8.9705,8.9705,8.8867,8.8867,621600.0
2009-12-17 12:45:00,9.55,9.56,9.51,9.55,822800.0,8.8867,8.896,8.8495,8.8867,822800.0
2009-12-17 12:50:00,9.54,9.6,9.54,9.58,485600.0,8.8774,8.9333,8.8774,8.9147,485600.0
2009-12-17 12:55:00,9.58,9.58,9.56,9.58,140000.0,8.9147,8.9147,8.896,8.9147,140000.0
2009-12-17 13:00:00,9.58,9.6,9.56,9.57,213200.0,8.9147,8.9333,8.896,8.9053,213200.0
2009-12-17 13:05:00,9.57,9.62,9.56,9.62,193600.0,8.9053,8.9519,8.896,8.9519,193600.0
2009-12-17 13:10:00,9.62,9.62,9.56,9.58,382800.0,8.9519,8.9519,8.896,8.9147,382800.0
2009-12-17 13:15:00,9.58,9.58,9.57,9.58,150800.0,8.9147,8.9147,8.9053,8.9147,150800.0
2009-12-17 13:20:00,9.58,9.58,9.58,9.58,65200.0,8.9147,8.9147,8.9147,8.9147,65200.0
2009-12-17 13:25:00,9.58,9.65,9.58,9.63,313600.0,8.9147,8.9798,8.9147,8.9612,313600.0
2009-12-17 13:30:00,9.63,9.66,9.63,9.66,152400.0,8.9612,8.9891,8.9612,8.9891,152400.0
2009-12-17 13:35:00,9.66,9.67,9.65,9.65,89200.0,8.9891,8.9984,8.9798,8.9798,89200.0
2009-12-17 13:40:00,9.65,9.7,9.65,9.69,580000.0,8.9798,9.0263,8.9798,9.017,580000.0
2009-12-17 13:45:00,9.69,9.71,9.66,9.67,314400.0,9.017,9.0356,8.9891,8.9984,314400.0
2009-12-17 13:50:00,9.67,9.7,9.67,9.69,172400.0,8.9984,9.0263,8.9984,9.017,172400.0
2009-12-17 13:55:00,9.69,9.71,9.68,9.7,251200.0,9.017,9.0356,9.0077,9.0263,251200.0
2009-12-17 14:00:00,9.69,9.72,9.69,9.71,398800.0,9.017,9.0449,9.017,9.0356,398800.0
2009-12-17 14:05:00,9.7,9.72,9.7,9.7,236800.0,9.0263,9.0449,9.0263,9.0263,236800.0
2009-12-17 14:10:00,9.7,9.72,9.68,9.69,277200.0,9.0263,9.0449,9.0077,9.017,277200.0
2009-12-17 14:15:00,9.69,9.69,9.67,9.68,78000.0,9.017,9.017,8.9984,9.0077,78000.0
2009-12-17 14:20:00,9.68,9.7,9.66,9.67,116000.0,9.0077,9.0263,8.9891,8.9984,116000.0
2009-12-17 14:25:00,9.67,9.68,9.67,9.68,96800.0,8.9984,9.0077,8.9984,9.0077,96800.0
2009-12-17 14:30:00,9.68,9.7,9.67,9.7,58400.0,9.0077,9.0263,8.9984,9.0263,58400.0
2009-12-17 14:35:00,9.7,9.74,9.7,9.73,280800.0,9.0263,9.0635,9.0263,9.0542,280800.0
2009-12-17 14:40:00,9.74,9.74,9.69,9.7,216000.0,9.0635,9.0635,9.017,9.0263,216000.0
2009-12-17 14:45:00,9.7,9.7,9.66,9.67,188000.0,9.0263,9.0263,8.9891,8.9984,188000.0
2009-12-17 14:50:00,9.67,9.71,9.66,9.7,256000.0,8.9984,9.0356,8.9891,9.0263,256000.0
2009-12-17 14:55:00,9.7,9.73,9.68,9.73,242800.0,9.0263,9.0542,9.0077,9.0542,242800.0
2009-12-17 15:00:00,9.73,9.73,9.71,9.71,152000.0,9.0542,9.0542,9.0356,9.0356,152000.0
2009-12-17 15:05:00,9.71,9.73,9.71,9.71,222000.0,9.0356,9.0542,9.0356,9.0356,222000.0
2009-12-17 15:10:00,9.71,9.71,9.63,9.63,229200.0,9.0356,9.0356,8.9612,8.9612,229200.0
2009-12-17 15:15:00,9.63,9.71,9.63,9.7,282400.0,8.9612,9.0356,8.9612,9.0263,282400.0
2009-12-17 15:20:00,9.71,9.71,9.66,9.67,428800.0,9.0356,9.0356,8.9891,8.9984,428800.0
2009-12-17 15:25:00,9.67,9.67,9.65,9.65,204800.0,8.9984,8.9984,8.9798,8.9798,204800.0
2009-12-17 15:30:00,9.66,9.74,9.65,9.74,703600.0,8.9891,9.0635,8.9798,9.0635,703600.0
2009-12-17 15:35:00,9.74,9.76,9.71,9.73,413600.0,9.0635,9.0822,9.0356,9.0542,413600.0
2009-12-17 15:40:00,9.72,9.81,9.72,9.76,441600.0,9.0449,9.1287,9.0449,9.0822,441600.0
2009-12-17 15:45:00,9.76,9.77,9.73,9.75,337600.0,9.0822,9.0915,9.0542,9.0728,337600.0
2009-12-17 15:50:00,9.75,9.76,9.71,9.71,442400.0,9.0728,9.0822,9.0356,9.0356,442400.0
2009-12-17 15:55:00,9.72,9.73,9.7,9.72,639200.0,9.0449,9.0542,9.0263,9.0449,639200.0
2009-12-18 09:30:00,9.94,9.96,9.77,9.82,1412400.0,9.2497,9.2683,9.0915,9.138,1412400.0
2009-12-18 09:35:00,9.82,9.87,9.81,9.86,876800.0,9.138,9.1845,9.1287,9.1752,876800.0
2009-12-18 09:40:00,9.86,9.9,9.8,9.9,937600.0,9.1752,9.2124,9.1194,9.2124,937600.0
2009-12-18 09:45:00,9.9,9.94,9.9,9.9,697200.0,9.2124,9.2497,9.2124,9.2124,697200.0
2009-12-18 09:50:00,9.9,9.92,9.86,9.89,397200.0,9.2124,9.231,9.1752,9.2031,397200.0
2009-12-18 09:55:00,9.89,9.89,9.81,9.81,384400.0,9.2031,9.2031,9.1287,9.1287,384400.0
2009-12-18 10:00:00,9.81,9.85,9.76,9.77,671600.0,9.1287,9.1659,9.0822,9.0915,671600.0
2009-12-18 10:05:00,9.77,9.81,9.74,9.77,660400.0,9.0915,9.1287,9.0635,9.0915,660400.0
2009-12-18 10:10:00,9.77,9.81,9.76,9.77,336800.0,9.0915,9.1287,9.0822,9.0915,336800.0
2009-12-18 10:15:00,9.77,9.79,9.76,9.77,254400.0,9.0915,9.1101,9.0822,9.0915,254400.0
2009-12-18 10:20:00,9.77,9.79,9.74,9.75,410000.0,9.0915,9.1101,9.0635,9.0728,410000.0
2009-12-18 10:25:00,9.75,9.79,9.74,9.78,386400.0,9.0728,9.1101,9.0635,9.1008,386400.0
2009-12-18 10:30:00,9.78,9.78,9.72,9.74,275600.0,9.1008,9.1008,9.0449,9.0635,275600.0
2009-12-18 10:35:00,9.74,9.74,9.71,9.72,611600.0,9.0635,9.0635,9.0356,9.0449,611600.0
2009-12-18 10:40:00,9.73,9.74,9.71,9.72,618400.0,9.0542,9.0635,9.0356,9.0449,618400.0
2009-12-18 10:45:00,9.72,9.72,9.64,9.64,873600.0,9.0449,9.0449,8.9705,8.9705,873600.0
2009-12-18 10:50:00,9.63,9.66,9.62,9.64,1083600.0,8.9612,8.9891,8.9519,8.9705,1083600.0
2009-12-18 10:55:00,9.65,9.69,9.62,9.69,975600.0,8.9798,9.017,8.9519,9.017,975600.0
2009-12-18 11:00:00,9.68,9.71,9.67,9.68,265600.0,9.0077,9.0356,8.9984,9.0077,265600.0
2009-12-18 11:05:00,9.68,9.69,9.64,9.65,355600.0,9.0077,9.017,8.9705,8.9798,355600.0
2009-12-18 11:10:00,9.65,9.67,9.64,9.65,352400.0,8.9798,8.9984,8.9705,8.9798,352400.0
2009-12-18 11:15:00,9.65,9.66,9.6,9.66,597600.0,8.9798,8.9891,8.9333,8.9891,597600.0
2009-12-18 11:20:00,9.66,9.69,9.64,9.67,305200.0,8.9891,9.017,8.9705,8.9984,305200.0
2009-12-18 11:25:00,9.67,9.68,9.65,9.65,129600.0,8.9984,9.0077,8.9798,8.9798,129600.0
2009-12-18 11:30:00,9.66,9.66,9.63,9.63,266400.0,8.9891,8.9891,8.9612,8.9612,266400.0
2009-12-18 11:35:00,9.63,9.64,9.6,9.62,278400.0,8.9612,8.9705,8.9333,8.9519,278400.0
2009-12-18 11:40:00,9.62,9.62,9.59,9.61,555200.0,8.9519,8.9519,8.924,8.9426,555200.0
2009-12-18 11:45:00,9.6,9.62,9.58,9.6,418000.0,8.9333,8.9519,8.9147,8.9333,418000.0
2009-12-18 11:50:00,9.6,9.66,9.6,9.65,362400.0,8.9333,8.9891,8.9333,8.9798,362400.0
2009-12-18 11:55:00,9.65,9.65,9.63,9.65,226800.0,8.9798,8.9798,8.9612,8.9798,226800.0
2009-12-18 12:00:00,9.65,9.67,9.64,9.64,308000.0,8.9798,8.9984,8.9705,8.9705,308000.0
2009-12-18 12:05:00,9.65,9.68,9.62,9.66,456000.0,8.9798,9.0077,8.9519,8.9891,456000.0
2009-12-18 12:10:00,9.67,9.68,9.65,9.66,174400.0,8.9984,9.0077,8.9798,8.9891,174400.0
2009-12-18 12:15:00,9.67,9.68,9.65,9.67,270000.0,8.9984,9.0077,8.9798,8.9984,270000.0
2009-12-18 12:20:00,9.67,9.69,9.66,9.69,243200.0,8.9984,9.017,8.9891,9.017,243200.0
2009-12-18 12:25:00,9.69,9.71,9.68,9.71,304400.0,9.017,9.0356,9.0077,9.0356,304400.0
2009-12-18 12:30:00,9.71,9.73,9.7,9.72,364800.0,9.0356,9.0542,9.0263,9.0449,364800.0
2009-12-18 12:35:00,9.72,9.76,9.72,9.76,320000.0,9.0449,9.0822,9.0449,9.0822,320000.0
2009-12-18 12:40:00,9.76,9.76,9.72,9.74,288400.0,9.0822,9.0822,9.0449,9.0635,288400.0
2009-12-18 12:45:00,9.75,9.75,9.73,9.74,220800.0,9.0728,9.0728,9.0542,9.0635,220800.0
2009-12-18 12:50:00,9.74,9.79,9.74,9.79,471200.0,9.0635,9.1101,9.0635,9.1101,471200.0
2009-12-18 12:55:00,9.79,9.81,9.79,9.79,529600.0,9.1101,9.1287,9.1101,9.1101,529600.0
2009-12-18 13:00:00,9.79,9.81,9.79,9.8,217600.0,9.1101,9.1287,9.1101,9.1194,217600.0
2009-12-18 13:05:00,9.8,9.82,9.8,9.81,337600.0,9.1194,9.138,9.1194,9.1287,337600.0
2009-12-18 13:10:00,9.81,9.84,9.81,9.81,579200.0,9.1287,9.1566,9.1287,9.1287,579200.0
2009-12-18 13:15:00,9.81,9.83,9.81,9.83,329200.0,9.1287,9.1473,9.1287,9.1473,329200.0
2009-12-18 13:20:00,9.82,9.87,9.81,9.85,797200.0,9.138,9.1845,9.1287,9.1659,797200.0
2009-12-18 13:25:00,9.85,9.91,9.84,9.9,748400.0,9.1659,9.2217,9.1566,9.2124,748400.0
2009-12-18 13:30:00,9.9,9.92,9.86,9.87,366000.0,9.2124,9.231,9.1752,9.1845,366000.0
2009-12-18 13:35:00,9.87,9.87,9.83,9.84,411600.0,9.1845,9.1845,9.1473,9.1566,411600.0
2009-12-18 13:40:00,9.84,9.85,9.84,9.84,139600.0,9.1566,9.1659,9.1566,9.1566,139600.0
2009-12-18 13:45:00,9.85,9.86,9.83,9.85,186400.0,9.1659,9.1752,9.1473,9.1659,186400.0
2009-12-18 13:50:00,9.84,9.84,9.8,9.81,286400.0,9.1566,9.1566,9.1194,9.1287,286400.0
2009-12-18 13:55:00,9.81,9.84,9.81,9.84,164000.0,9.1287,9.1566,9.1287,9.1566,164000.0
2009-12-18 14:00:00,9.83,9.85,9.8,9.84,178000.0,9.1473,9.1659,9.1194,9.1566,178000.0
2009-12-18 14:05:00,9.84,9.85,9.84,9.85,162000.0,9.1566,9.1659,9.1566,9.1659,162000.0
2009-12-18 14:10:00,9.85,9.85,9.82,9.83,189200.0,9.1659,9.1659,9.138,9.1473,189200.0
2009-12-18 14:15:00,9.83,9.83,9.81,9.83,150000.0,9.1473,9.1473,9.1287,9.1473,150000.0
2009-12-18 14:20:00,9.82,9.83,9.79,9.8,125200.0,9.138,9.1473,9.1101,9.1194,125200.0
2009-12-18 14:25:00,9.81,9.81,9.77,9.79,172000.0,9.1287,9.1287,9.0915,9.1101,172000.0
2009-12-18 14:30:00,9.79,9.82,9.79,9.79,95600.0,9.1101,9.138,9.1101,9.1101,95600.0
2009-12-18 14:35:00,9.79,9.83,9.78,9.82,194800.0,9.1101,9.1473,9.1008,9.138,194800.0
2009-12-18 14:40:00,9.82,9.85,9.82,9.85,197200.0,9.138,9.1659,9.138,9.1659,197200.0
2009-12-18 14:45:00,9.85,9.86,9.82,9.83,200400.0,9.1659,9.1752,9.138,9.1473,200400.0
2009-12-18 14:50:00,9.83,9.85,9.83,9.84,62800.0,9.1473,9.1659,9.1473,9.1566,62800.0
2009-12-18 14:55:00,9.85,9.87,9.84,9.86,96400.0,9.1659,9.1845,9.1566,9.1752,96400.0
2009-12-18 15:00:00,9.87,9.87,9.85,9.85,177200.0,9.1845,9.1845,9.1659,9.1659,177200.0
2009-12-18 15:05:00,9.85,9.87,9.84,9.84,173600.0,9.1659,9.1845,9.1566,9.1566,173600.0
2009-12-18 15:10:00,9.84,9.84,9.82,9.84,167600.0,9.1566,9.1566,9.138,9.1566,167600.0
2009-12-18 15:15:00,9.84,9.87,9.83,9.87,223600.0,9.1566,9.1845,9.1473,9.1845,223600.0
2009-12-18 15:20:00,9.87,9.87,9.83,9.83,295200.0,9.1845,9.1845,9.1473,9.1473,295200.0
2009-12-18 15:25:00,9.84,9.85,9.82,9.82,307200.0,9.1566,9.1659,9.138,9.138,307200.0
2009-12-18 15:30:00,9.82,9.83,9.77,9.83,325600.0,9.138,9.1473,9.0915,9.1473,325600.0
2009-12-18 15:35:00,9.83,9.84,9.78,9.81,271600.0,9.1473,9.1566,9.1008,9.1287,271600.0
2009-12-18 15:40:00,9.81,9.9,9.8,9.89,988000.0,9.1287,9.2124,9.1194,9.2031,988000.0
2009-12-18 15:45:00,9.89,9.9,9.86,9.86,537200.0,9.2031,9.2124,9.1752,9.1752,537200.0
2009-12-18 15:50:00,9.87,9.93,9.87,9.93,844800.0,9.1845,9.2403,9.1845,9.2403,844800.0
2009-12-18 15:55:00,9.93,9.97,9.91,9.95,1196400.0,9.2403,9.2776,9.2217,9.259,1196400.0
2009-12-21 09:30:00,10.18,10.41,10.18,10.34,2470800.0,9.473,9.687,9.473,9.6219,2470800.0
2009-12-21 09:35:00,10.33,10.39,10.33,10.33,654400.0,9.6126,9.6684,9.6126,9.6126,654400.0
2009-12-21 09:40:00,10.33,10.37,10.3,10.3,1055600.0,9.6126,9.6498,9.5846,9.5846,1055600.0
2009-12-21 09:45:00,10.3,10.33,10.26,10.26,836800.0,9.5846,9.6126,9.5474,9.5474,836800.0
2009-12-21 09:50:00,10.27,10.28,10.21,10.26,644400.0,9.5567,9.566,9.5009,9.5474,644400.0
2009-12-21 09:55:00,10.26,10.27,10.23,10.24,454000.0,9.5474,9.5567,9.5195,9.5288,454000.0
2009-12-21 10:00:00,10.24,10.36,10.23,10.35,994000.0,9.5288,9.6405,9.5195,9.6312,994000.0
2009-12-21 10:05:00,10.35,10.36,10.31,10.32,427600.0,9.6312,9.6405,9.594,9.6033,427600.0
2009-12-21 10:10:00,10.33,10.38,10.32,10.36,377600.0,9.6126,9.6591,9.6033,9.6405,377600.0
2009-12-21 10:15:00,10.36,10.38,10.33,10.36,369600.0,9.6405,9.6591,9.6126,9.6405,369600.0
2009-12-21 10:20:00,10.36,10.37,10.35,10.35,336000.0,9.6405,9.6498,9.6312,9.6312,336000.0
2009-12-21 10:25:00,10.35,10.37,10.31,10.32,364000.0,9.6312,9.6498,9.594,9.6033,364000.0
2009-12-21 10:30:00,10.32,10.34,10.3,10.31,398400.0,9.6033,9.6219,9.5846,9.594,398400.0
2009-12-21 10:35:00,10.31,10.31,10.29,10.3,271600.0,9.594,9.594,9.5753,9.5846,271600.0
2009-12-21 10:40:00,10.31,10.32,10.28,10.28,156800.0,9.594,9.6033,9.566,9.566,156800.0
2009-12-21 10:45:00,10.28,10.28,10.25,10.26,334000.0,9.566,9.566,9.5381,9.5474,334000.0
2009-12-21 10:50:00,10.26,10.28,10.26,10.27,138400.0,9.5474,9.566,9.5474,9.5567,138400.0
2009-12-21 10:55:00,10.27,10.29,10.27,10.28,162000.0,9.5567,9.5753,9.5567,9.566,162000.0
2009-12-21 11:00:00,10.28,10.31,10.28,10.31,236000.0,9.566,9.594,9.566,9.594,236000.0
2009-12-21 11:05:00,10.31,10.34,10.31,10.32,363600.0,9.594,9.6219,9.594,9.6033,363600.0
2009-12-21 11:10:00,10.32,10.33,10.31,10.32,114400.0,9.6033,9.6126,9.594,9.6033,114400.0
2009-12-21 11:15:00,10.32,10.33,10.31,10.32,96800.0,9.6033,9.6126,9.594,9.6033,96800.0
2009-12-21 11:20:00,10.32,10.34,10.32,10.33,63200.0,9.6033,9.6219,9.6033,9.6126,63200.0
2009-12-21 11:25:00,10.33,10.33,10.31,10.31,96800.0,9.6126,9.6126,9.594,9.594,96800.0
2009-12-21 11:30:00,10.31,10.36,10.29,10.34,338400.0,9.594,9.6405,9.5753,9.6219,338400.0
2009-12-21 11:35:00,10.34,10.35,10.33,10.34,52400.0,9.6219,9.6312,9.6126,9.6219,52400.0
2009-12-21 11:40:00,10.35,10.35,10.31,10.35,101600.0,9.6312,9.6312,9.594,9.6312,101600.0
2009-12-21 11:45:00,10.35,10.36,10.33,10.34,190400.0,9.6312,9.6405,9.6126,9.6219,190400.0
2009-12-21 11:50:00,10.34,10.35,10.34,10.34,73200.0,9.6219,9.6312,9.6219,9.6219,73200.0
2009-12-21 11:55:00,10.34,10.35,10.34,10.35,21600.0,9.6219,9.6312,9.6219,9.6312,21600.0
2009-12-21 12:00:00,10.34,10.37,10.34,10.37,142400.0,9.6219,9.6498,9.6219,9.6498,142400.0
2009-12-21 12:05:00,10.37,10.4,10.36,10.38,308000.0,9.6498,9.6777,9.6405,9.6591,308000.0
2009-12-21 12:10:00,10.37,10.4,10.36,10.36,300400.0,9.6498,9.6777,9.6405,9.6405,300400.0
2009-12-21 12:15:00,10.36,10.39,10.36,10.38,134400.0,9.6405,9.6684,9.6405,9.6591,134400.0
2009-12-21 12:20:00,10.39,10.41,10.38,10.38,195200.0,9.6684,9.687,9.6591,9.6591,195200.0
2009-12-21 12:25:00,10.38,10.39,10.33,10.33,368800.0,9.6591,9.6684,9.6126,9.6126,368800.0
2009-12-21 12:30:00,10.34,10.35,10.27,10.3,518800.0,9.6219,9.6312,9.5567,9.5846,518800.0
2009-12-21 12:35:00,10.3,10.32,10.29,10.29,218400.0,9.5846,9.6033,9.5753,9.5753,218400.0
2009-12-21 12:40:00,10.29,10.33,10.29,10.33,239200.0,9.5753,9.6126,9.5753,9.6126,239200.0
2009-12-21 12:45:00,10.33,10.33,10.27,10.28,245600.0,9.6126,9.6126,9.5567,9.566,245600.0
2009-12-21 12:50:00,10.28,10.34,10.28,10.34,116400.0,9.566,9.6219,9.566,9.6219,116400.0
2009-12-21 12:55:00,10.34,10.36,10.34,10.35,131200.0,9.6219,9.6405,9.6219,9.6312,131200.0
2009-12-21 13:00:00,10.35,10.35,10.33,10.35,86000.0,9.6312,9.6312,9.6126,9.6312,86000.0
2009-12-21 13:05:00,10.35,10.37,10.35,10.36,103200.0,9.6312,9.6498,9.6312,9.6405,103200.0
2009-12-21 13:10:00,10.36,10.36,10.31,10.32,210400.0,9.6405,9.6405,9.594,9.6033,210400.0
2009-12-21 13:15:00,10.31,10.34,10.29,10.33,141600.0,9.594,9.6219,9.5753,9.6126,141600.0
2009-12-21 13:20:00,10.33,10.35,10.33,10.35,91200.0,9.6126,9.6312,9.6126,9.6312,91200.0
2009-12-21 13:25:00,10.36,10.36,10.34,10.36,29200.0,9.6405,9.6405,9.6219,9.6405,29200.0
2009-12-21 13:30:00,10.36,10.36,10.35,10.35,25600.0,9.6405,9.6405,9.6312,9.6312,25600.0
2009-12-21 13:35:00,10.35,10.36,10.34,10.35,50000.0,9.6312,9.6405,9.6219,9.6312,50000.0
2009-12-21 13:40:00,10.35,10.35,10.32,10.33,74400.0,9.6312,9.6312,9.6033,9.6126,74400.0
2009-12-21 13:45:00,10.33,10.34,10.33,10.34,74000.0,9.6126,9.6219,9.6126,9.6219,74000.0
2009-12-21 13:50:00,10.34,10.37,10.33,10.36,132000.0,9.6219,9.6498,9.6126,9.6405,132000.0
2009-12-21 13:55:00,10.36,10.38,10.35,10.35,100800.0,9.6405,9.6591,9.6312,9.6312,100800.0
2009-12-21 14:00:00,10.36,10.37,10.33,10.33,88800.0,9.6405,9.6498,9.6126,9.6126,88800.0
2009-12-21 14:05:00,10.33,10.37,10.33,10.37,93200.0,9.6126,9.6498,9.6126,9.6498,93200.0
2009-12-21 14:10:00,10.37,10.41,10.37,10.38,261200.0,9.6498,9.687,9.6498,9.6591,261200.0
2009-12-21 14:15:00,10.38,10.4,10.37,10.38,122000.0,9.6591,9.6777,9.6498,9.6591,122000.0
2009-12-21 14:20:00,10.37,10.38,10.37,10.37,127200.0,9.6498,9.6591,9.6498,9.6498,127200.0
2009-12-21 14:25:00,10.37,10.39,10.36,10.39,108400.0,9.6498,9.6684,9.6405,9.6684,108400.0
2009-12-21 14:30:00,10.39,10.4,10.38,10.39,68000.0,9.6684,9.6777,9.6591,9.6684,68000.0
2009-12-21 14:35:00,10.39,10.4,10.38,10.4,55200.0,9.6684,9.6777,9.6591,9.6777,55200.0
2009-12-21 14:40:00,10.4,10.4,10.38,10.4,88000.0,9.6777,9.6777,9.6591,9.6777,88000.0
2009-12-21 14:45:00,10.39,10.4,10.38,10.38,51600.0,9.6684,9.6777,9.6591,9.6591,51600.0
2009-12-21 14:50:00,10.38,10.39,10.38,10.38,85200.0,9.6591,9.6684,9.6591,9.6591,85200.0
2009-12-21 14:55:00,10.38,10.39,10.36,10.37,112400.0,9.6591,9.6684,9.6405,9.6498,112400.0
2009-12-21 15:00:00,10.37,10.37,10.35,10.35,110800.0,9.6498,9.6498,9.6312,9.6312,110800.0
2009-12-21 15:05:00,10.36,10.38,10.36,10.36,76400.0,9.6405,9.6591,9.6405,9.6405,76400.0
2009-12-21 15:10:00,10.36,10.36,10.33,10.34,262800.0,9.6405,9.6405,9.6126,9.6219,262800.0
2009-12-21 15:15:00,10.34,10.34,10.28,10.31,567200.0,9.6219,9.6219,9.566,9.594,567200.0
2009-12-21 15:20:00,10.31,10.35,10.31,10.33,232400.0,9.594,9.6312,9.594,9.6126,232400.0
2009-12-21 15:25:00,10.33,10.36,10.31,10.35,216400.0,9.6126,9.6405,9.594,9.6312,216400.0
2009-12-21 15:30:00,10.35,10.38,10.35,10.37,203200.0,9.6312,9.6591,9.6312,9.6498,203200.0
2009-12-21 15:35:00,10.37,10.4,10.37,10.39,271200.0,9.6498,9.6777,9.6498,9.6684,271200.0
2009-12-21 15:40:00,10.39,10.4,10.35,10.35,412000.0,9.6684,9.6777,9.6312,9.6312,412000.0
2009-12-21 15:45:00,10.35,10.38,10.35,10.37,298800.0,9.6312,9.6591,9.6312,9.6498,298800.0
2009-12-21 15:50:00,10.37,10.42,10.37,10.41,585200.0,9.6498,9.6963,9.6498,9.687,585200.0
2009-12-21 15:55:00,10.41,10.41,10.35,10.36,831200.0,9.687,9.687,9.6312,9.6405,831200.0
2009-12-22 09:30:00,10.4,10.45,10.37,10.38,1195200.0,9.6777,9.7242,9.6498,9.6591,1195200.0
2009-12-22 09:35:00,10.38,10.52,10.35,10.51,1289200.0,9.6591,9.7894,9.6312,9.7801,1289200.0
2009-12-22 09:40:00,10.51,10.51,10.46,10.49,734000.0,9.7801,9.7801,9.7335,9.7615,734000.0
2009-12-22 09:45:00,10.49,10.52,10.43,10.5,605200.0,9.7615,9.7894,9.7056,9.7708,605200.0
2009-12-22 09:50:00,10.51,10.56,10.51,10.52,856400.0,9.7801,9.8266,9.7801,9.7894,856400.0
2009-12-22 09:55:00,10.53,10.56,10.48,10.51,584400.0,9.7987,9.8266,9.7521,9.7801,584400.0
2009-12-22 10:00:00,10.51,10.6,10.48,10.5,738000.0,9.7801,9.8638,9.7521,9.7708,738000.0
2009-12-22 10:05:00,10.5,10.58,10.5,10.56,540000.0,9.7708,9.8452,9.7708,9.8266,540000.0
2009-12-22 10:10:00,10.57,10.61,10.56,10.58,510800.0,9.8359,9.8731,9.8266,9.8452,510800.0
2009-12-22 10:15:00,10.58,10.61,10.57,10.57,450400.0,9.8452,9.8731,9.8359,9.8359,450400.0
2009-12-22 10:20:00,10.57,10.6,10.56,10.58,313200.0,9.8359,9.8638,9.8266,9.8452,313200.0
2009-12-22 10:25:00,10.59,10.59,10.56,10.58,196800.0,9.8545,9.8545,9.8266,9.8452,196800.0
2009-12-22 10:30:00,10.57,10.58,10.55,10.56,192800.0,9.8359,9.8452,9.8173,9.8266,192800.0
2009-12-22 10:35:00,10.55,10.57,10.55,10.56,202800.0,9.8173,9.8359,9.8173,9.8266,202800.0
2009-12-22 10:40:00,10.56,10.56,10.49,10.5,394000.0,9.8266,9.8266,9.7615,9.7708,394000.0
2009-12-22 10:45:00,10.49,10.5,10.47,10.49,238400.0,9.7615,9.7708,9.7428,9.7615,238400.0
2009-12-22 10:50:00,10.49,10.51,10.48,10.5,156400.0,9.7615,9.7801,9.7521,9.7708,156400.0
2009-12-22 10:55:00,10.5,10.54,10.5,10.52,160000.0,9.7708,9.808,9.7708,9.7894,160000.0
2009-12-22 11:00:00,10.52,10.52,10.49,10.5,188400.0,9.7894,9.7894,9.7615,9.7708,188400.0
2009-12-22 11:05:00,10.5,10.52,10.49,10.52,104400.0,9.7708,9.7894,9.7615,9.7894,104400.0
2009-12-22 11:10:00,10.52,10.53,10.5,10.53,252800.0,9.7894,9.7987,9.7708,9.7987,252800.0
2009-12-22 11:15:00,10.53,10.54,10.51,10.52,160000.0,9.7987,9.808,9.7801,9.7894,160000.0
2009-12-22 11:20:00,10.52,10.53,10.46,10.47,280800.0,9.7894,9.7987,9.7335,9.7428,280800.0
2009-12-22 11:25:00,10.47,10.5,10.46,10.49,142800.0,9.7428,9.7708,9.7335,9.7615,142800.0
2009-12-22 11:30:00,10.49,10.49,10.46,10.48,220000.0,9.7615,9.7615,9.7335,9.7521,220000.0
2009-12-22 11:35:00,10.48,10.48,10.46,10.47,136000.0,9.7521,9.7521,9.7335,9.7428,136000.0
2009-12-22 11:40:00,10.47,10.51,10.47,10.51,94800.0,9.7428,9.7801,9.7428,9.7801,94800.0
2009-12-22 11:45:00,10.51,10.51,10.5,10.51,103600.0,9.7801,9.7801,9.7708,9.7801,103600.0
2009-12-22 11:50:00,10.51,10.52,10.5,10.51,57200.0,9.7801,9.7894,9.7708,9.7801,57200.0
2009-12-22 11:55:00,10.51,10.52,10.5,10.52,79200.0,9.7801,9.7894,9.7708,9.7894,79200.0
2009-12-22 12:00:00,10.52,10.53,10.51,10.53,43200.0,9.7894,9.7987,9.7801,9.7987,43200.0
2009-12-22 12:05:00,10.53,10.54,10.52,10.54,145200.0,9.7987,9.808,9.7894,9.808,145200.0
2009-12-22 12:10:00,10.54,10.54,10.52,10.52,60000.0,9.808,9.808,9.7894,9.7894,60000.0
2009-12-22 12:15:00,10.53,10.53,10.52,10.53,53600.0,9.7987,9.7987,9.7894,9.7987,53600.0
2009-12-22 12:20:00,10.53,10.53,10.51,10.53,52400.0,9.7987,9.7987,9.7801,9.7987,52400.0
2009-12-22 12:25:00,10.53,10.55,10.53,10.55,92000.0,9.7987,9.8173,9.7987,9.8173,92000.0
2009-12-22 12:30:00,10.55,10.57,10.55,10.55,102400.0,9.8173,9.8359,9.8173,9.8173,102400.0
2009-12-22 12:35:00,10.56,10.56,10.54,10.55,71600.0,9.8266,9.8266,9.808,9.8173,71600.0
2009-12-22 12:40:00,10.55,10.55,10.53,10.54,59200.0,9.8173,9.8173,9.7987,9.808,59200.0
2009-12-22 12:45:00,10.54,10.56,10.54,10.56,88800.0,9.808,9.8266,9.808,9.8266,88800.0
2009-12-22 12:50:00,10.56,10.58,10.55,10.58,157600.0,9.8266,9.8452,9.8173,9.8452,157600.0
2009-12-22 12:55:00,10.58,10.59,10.57,10.58,130800.0,9.8452,9.8545,9.8359,9.8452,130800.0
2009-12-22 13:00:00,10.58,10.59,10.56,10.58,106400.0,9.8452,9.8545,9.8266,9.8452,106400.0
2009-12-22 13:05:00,10.59,10.65,10.59,10.65,546400.0,9.8545,9.9103,9.8545,9.9103,546400.0
2009-12-22 13:10:00,10.65,10.66,10.62,10.62,211600.0,9.9103,9.9196,9.8824,9.8824,211600.0
2009-12-22 13:15:00,10.62,10.65,10.62,10.62,146800.0,9.8824,9.9103,9.8824,9.8824,146800.0
2009-12-22 13:20:00,10.62,10.63,10.62,10.62,64000.0,9.8824,9.8917,9.8824,9.8824,64000.0
2009-12-22 13:25:00,10.63,10.64,10.63,10.64,73200.0,9.8917,9.901,9.8917,9.901,73200.0
2009-12-22 13:30:00,10.64,10.65,10.62,10.63,124000.0,9.901,9.9103,9.8824,9.8917,124000.0
2009-12-22 13:35:00,10.64,10.69,10.63,10.68,292400.0,9.901,9.9476,9.8917,9.9383,292400.0
2009-12-22 13:40:00,10.68,10.68,10.66,10.66,64000.0,9.9383,9.9383,9.9196,9.9196,64000.0
2009-12-22 13:45:00,10.66,10.66,10.65,10.65,160000.0,9.9196,9.9196,9.9103,9.9103,160000.0
2009-12-22 13:50:00,10.65,10.66,10.63,10.66,108000.0,9.9103,9.9196,9.8917,9.9196,108000.0
2009-12-22 13:55:00,10.66,10.67,10.64,10.66,89600.0,9.9196,9.929,9.901,9.9196,89600.0
2009-12-22 14:00:00,10.65,10.65,10.62,10.63,154800.0,9.9103,9.9103,9.8824,9.8917,154800.0
2009-12-22 14:05:00,10.63,10.65,10.62,10.63,164400.0,9.8917,9.9103,9.8824,9.8917,164400.0
2009-12-22 14:10:00,10.63,10.64,10.63,10.63,68000.0,9.8917,9.901,9.8917,9.8917,68000.0
2009-12-22 14:15:00,10.63,10.68,10.63,10.66,192400.0,9.8917,9.9383,9.8917,9.9196,192400.0
2009-12-22 14:20:00,10.66,10.66,10.64,10.65,70800.0,9.9196,9.9196,9.901,9.9103,70800.0
2009-12-22 14:25:00,10.64,10.67,10.64,10.65,78800.0,9.901,9.929,9.901,9.9103,78800.0
2009-12-22 14:30:00,10.65,10.67,10.65,10.66,27600.0,9.9103,9.929,9.9103,9.9196,27600.0
2009-12-22 14:35:00,10.66,10.68,10.66,10.67,42800.0,9.9196,9.9383,9.9196,9.929,42800.0
2009-12-22 14:40:00,10.67,10.67,10.65,10.66,113600.0,9.929,9.929,9.9103,9.9196,113600.0
2009-12-22 14:45:00,10.67,10.67,10.64,10.65,96000.0,9.929,9.929,9.901,9.9103,96000.0
2009-12-22 14:50:00,10.65,10.65,10.64,10.65,41600.0,9.9103,9.9103,9.901,9.9103,41600.0
2009-12-22 14:55:00,10.65,10.67,10.65,10.65,71600.0,9.9103,9.929,9.9103,9.9103,71600.0
2009-12-22 15:00:00,10.65,10.66,10.64,10.66,86800.0,9.9103,9.9196,9.901,9.9196,86800.0
2009-12-22 15:05:00,10.66,10.68,10.64,10.65,415200.0,9.9196,9.9383,9.901,9.9103,415200.0
2009-12-22 15:10:00,10.65,10.65,10.62,10.62,293200.0,9.9103,9.9103,9.8824,9.8824,293200.0
2009-12-22 15:15:00,10.62,10.66,10.62,10.65,182000.0,9.8824,9.9196,9.8824,9.9103,182000.0
2009-12-22 15:20:00,10.65,10.68,10.65,10.68,184400.0,9.9103,9.9383,9.9103,9.9383,184400.0
2009-12-22 15:25:00,10.68,10.68,10.66,10.67,224800.0,9.9383,9.9383,9.9196,9.929,224800.0
2009-12-22 15:30:00,10.67,10.68,10.65,10.68,144000.0,9.929,9.9383,9.9103,9.9383,144000.0
2009-12-22 15:35:00,10.68,10.7,10.67,10.69,340800.0,9.9383,9.9569,9.929,9.9476,340800.0
2009-12-22 15:40:00,10.69,10.69,10.64,10.66,224400.0,9.9476,9.9476,9.901,9.9196,224400.0
2009-12-22 15:45:00,10.65,10.68,10.65,10.68,229600.0,9.9103,9.9383,9.9103,9.9383,229600.0
2009-12-22 15:50:00,10.68,10.68,10.65,10.67,330000.0,9.9383,9.9383,9.9103,9.929,330000.0
2009-12-22 15:55:00,10.67,10.7,10.65,10.66,728400.0,9.929,9.9569,9.9103,9.9196,728400.0
2009-12-23 09:30:00,10.87,10.87,10.75,10.86,1045200.0,10.1151,10.1151,10.0034,10.1058,1045200.0
2009-12-23 09:35:00,10.86,10.93,10.83,10.93,880400.0,10.1058,10.1709,10.0778,10.1709,880400.0
2009-12-23 09:40:00,10.92,10.93,10.86,10.9,713200.0,10.1616,10.1709,10.1058,10.143,713200.0
2009-12-23 09:45:00,10.89,10.91,10.85,10.9,371600.0,10.1337,10.1523,10.0964,10.143,371600.0
2009-12-23 09:50:00,10.9,10.9,10.86,10.87,223600.0,10.143,10.143,10.1058,10.1151,223600.0
2009-12-23 09:55:00,10.88,10.9,10.85,10.87,560000.0,10.1244,10.143,10.0964,10.1151,560000.0
2009-12-23 10:00:00,10.86,10.87,10.69,10.76,1340800.0,10.1058,10.1151,9.9476,10.0127,1340800.0
2009-12-23 10:05:00,10.76,10.76,10.72,10.73,429600.0,10.0127,10.0127,9.9755,9.9848,429600.0
2009-12-23 10:10:00,10.72,10.79,10.72,10.77,488400.0,9.9755,10.0406,9.9755,10.022,488400.0
2009-12-23 10:15:00,10.78,10.8,10.73,10.74,414400.0,10.0313,10.0499,9.9848,9.9941,414400.0
2009-12-23 10:20:00,10.74,10.76,10.71,10.72,268000.0,9.9941,10.0127,9.9662,9.9755,268000.0
2009-12-23 10:25:00,10.72,10.72,10.67,10.69,575200.0,9.9755,9.9755,9.929,9.9476,575200.0
2009-12-23 10:30:00,10.69,10.72,10.69,10.7,362400.0,9.9476,9.9755,9.9476,9.9569,362400.0
2009-12-23 10:35:00,10.7,10.74,10.69,10.73,201200.0,9.9569,9.9941,9.9476,9.9848,201200.0
2009-12-23 10:40:00,10.74,10.75,10.71,10.71,226000.0,9.9941,10.0034,9.9662,9.9662,226000.0
2009-12-23 10:45:00,10.71,10.75,10.71,10.75,219200.0,9.9662,10.0034,9.9662,10.0034,219200.0
2009-12-23 10:50:00,10.74,10.77,10.72,10.76,250800.0,9.9941,10.022,9.9755,10.0127,250800.0
2009-12-23 10:55:00,10.76,10.78,10.76,10.76,154800.0,10.0127,10.0313,10.0127,10.0127,154800.0
2009-12-23 11:00:00,10.76,10.77,10.76,10.77,113600.0,10.0127,10.022,10.0127,10.022,113600.0
2009-12-23 11:05:00,10.77,10.79,10.76,10.79,240800.0,10.022,10.0406,10.0127,10.0406,240800.0
2009-12-23 11:10:00,10.8,10.81,10.78,10.81,217200.0,10.0499,10.0592,10.0313,10.0592,217200.0
2009-12-23 11:15:00,10.81,10.85,10.81,10.85,432400.0,10.0592,10.0964,10.0592,10.0964,432400.0
2009-12-23 11:20:00,10.85,10.9,10.84,10.88,314800.0,10.0964,10.143,10.0871,10.1244,314800.0
2009-12-23 11:25:00,10.88,10.92,10.88,10.88,338000.0,10.1244,10.1616,10.1244,10.1244,338000.0
2009-12-23 11:30:00,10.88,10.94,10.88,10.94,376400.0,10.1244,10.1802,10.1244,10.1802,376400.0
2009-12-23 11:35:00,10.94,10.95,10.91,10.93,300000.0,10.1802,10.1895,10.1523,10.1709,300000.0
2009-12-23 11:40:00,10.94,10.95,10.9,10.91,255200.0,10.1802,10.1895,10.143,10.1523,255200.0
2009-12-23 11:45:00,10.91,10.91,10.9,10.91,211200.0,10.1523,10.1523,10.143,10.1523,211200.0
2009-12-23 11:50:00,10.9,10.93,10.9,10.92,220000.0,10.143,10.1709,10.143,10.1616,220000.0
2009-12-23 11:55:00,10.92,10.93,10.9,10.93,97600.0,10.1616,10.1709,10.143,10.1709,97600.0
2009-12-23 12:00:00,10.93,10.94,10.92,10.94,141600.0,10.1709,10.1802,10.1616,10.1802,141600.0
2009-12-23 12:05:00,10.94,10.94,10.92,10.93,114400.0,10.1802,10.1802,10.1616,10.1709,114400.0
2009-12-23 12:10:00,10.93,10.93,10.89,10.9,296800.0,10.1709,10.1709,10.1337,10.143,296800.0
2009-12-23 12:15:00,10.9,10.91,10.9,10.9,99200.0,10.143,10.1523,10.143,10.143,99200.0
2009-12-23 12:20:00,10.9,10.9,10.9,10.9,21600.0,10.143,10.143,10.143,10.143,21600.0
2009-12-23 12:25:00,10.9,10.9,10.89,10.9,62000.0,10.143,10.143,10.1337,10.143,62000.0
2009-12-23 12:30:00,10.9,10.9,10.88,10.9,83200.0,10.143,10.143,10.1244,10.143,83200.0
2009-12-23 12:35:00,10.9,10.9,10.89,10.9,19600.0,10.143,10.143,10.1337,10.143,19600.0
2009-12-23 12:40:00,10.9,10.91,10.9,10.9,88400.0,10.143,10.1523,10.143,10.143,88400.0
2009-12-23 12:45:00,10.91,10.92,10.9,10.92,67200.0,10.1523,10.1616,10.143,10.1616,67200.0
2009-12-23 12:50:00,10.92,10.99,10.92,10.94,598400.0,10.1616,10.2267,10.1616,10.1802,598400.0
2009-12-23 12:55:00,10.94,10.95,10.93,10.94,125200.0,10.1802,10.1895,10.1709,10.1802,125200.0
2009-12-23 13:00:00,10.95,10.95,10.93,10.94,157200.0,10.1895,10.1895,10.1709,10.1802,157200.0
2009-12-23 13:05:00,10.94,10.94,10.93,10.93,70000.0,10.1802,10.1802,10.1709,10.1709,70000.0
2009-12-23 13:10:00,10.93,10.95,10.93,10.94,68800.0,10.1709,10.1895,10.1709,10.1802,68800.0
2009-12-23 13:15:00,10.94,10.97,10.94,10.97,146800.0,10.1802,10.2081,10.1802,10.2081,146800.0
2009-12-23 13:20:00,10.97,11.0,10.97,10.99,296400.0,10.2081,10.236,10.2081,10.2267,296400.0
2009-12-23 13:25:00,10.99,10.99,10.97,10.97,125200.0,10.2267,10.2267,10.2081,10.2081,125200.0
2009-12-23 13:30:00,10.98,11.03,10.97,11.03,484800.0,10.2174,10.2639,10.2081,10.2639,484800.0
2009-12-23 13:35:00,11.02,11.03,11.0,11.03,190000.0,10.2546,10.2639,10.236,10.2639,190000.0
2009-12-23 13:40:00,11.02,11.04,11.01,11.04,92400.0,10.2546,10.2733,10.2453,10.2733,92400.0
2009-12-23 13:45:00,11.03,11.08,11.03,11.05,503600.0,10.2639,10.3105,10.2639,10.2826,503600.0
2009-12-23 13:50:00,11.05,11.06,11.05,11.05,171600.0,10.2826,10.2919,10.2826,10.2826,171600.0
2009-12-23 13:55:00,11.05,11.06,11.04,11.05,52000.0,10.2826,10.2919,10.2733,10.2826,52000.0
2009-12-23 14:00:00,11.05,11.05,11.04,11.04,74000.0,10.2826,10.2826,10.2733,10.2733,74000.0
2009-12-23 14:05:00,11.05,11.06,11.04,11.06,98800.0,10.2826,10.2919,10.2733,10.2919,98800.0
2009-12-23 14:10:00,11.06,11.08,11.06,11.08,80800.0,10.2919,10.3105,10.2919,10.3105,80800.0
2009-12-23 14:15:00,11.08,11.09,11.05,11.05,165600.0,10.3105,10.3198,10.2826,10.2826,165600.0
2009-12-23 14:20:00,11.05,11.06,11.05,11.06,143600.0,10.2826,10.2919,10.2826,10.2919,143600.0
2009-12-23 14:25:00,11.06,11.06,11.01,11.02,298400.0,10.2919,10.2919,10.2453,10.2546,298400.0
2009-12-23 14:30:00,11.02,11.03,11.01,11.02,198800.0,10.2546,10.2639,10.2453,10.2546,198800.0
2009-12-23 14:35:00,11.02,11.06,11.02,11.06,220400.0,10.2546,10.2919,10.2546,10.2919,220400.0
2009-12-23 14:40:00,11.05,11.08,11.05,11.07,113600.0,10.2826,10.3105,10.2826,10.3012,113600.0
2009-12-23 14:45:00,11.07,11.08,11.06,11.06,115200.0,10.3012,10.3105,10.2919,10.2919,115200.0
2009-12-23 14:50:00,11.06,11.08,11.05,11.07,93600.0,10.2919,10.3105,10.2826,10.3012,93600.0
2009-12-23 14:55:00,11.07,11.08,11.05,11.05,125200.0,10.3012,10.3105,10.2826,10.2826,125200.0
2009-12-23 15:00:00,11.05,11.06,11.03,11.03,268800.0,10.2826,10.2919,10.2639,10.2639,268800.0
2009-12-23 15:05:00,11.03,11.04,10.99,11.01,266000.0,10.2639,10.2733,10.2267,10.2453,266000.0
2009-12-23 15:10:00,11.01,11.02,11.0,11.0,222400.0,10.2453,10.2546,10.236,10.236,222400.0
2009-12-23 15:15:00,11.0,11.02,10.99,11.01,258800.0,10.236,10.2546,10.2267,10.2453,258800.0
2009-12-23 15:20:00,11.01,11.03,10.99,11.01,255200.0,10.2453,10.2639,10.2267,10.2453,255200.0
2009-12-23 15:25:00,11.01,11.01,10.98,10.99,283600.0,10.2453,10.2453,10.2174,10.2267,283600.0
2009-12-23 15:30:00,10.99,10.99,10.97,10.98,380400.0,10.2267,10.2267,10.2081,10.2174,380400.0
2009-12-23 15:35:00,10.98,11.02,10.98,11.02,242400.0,10.2174,10.2546,10.2174,10.2546,242400.0
2009-12-23 15:40:00,11.01,11.04,11.01,11.02,415200.0,10.2453,10.2733,10.2453,10.2546,415200.0
2009-12-23 15:45:00,11.01,11.01,10.99,11.01,176800.0,10.2453,10.2453,10.2267,10.2453,176800.0
2009-12-23 15:50:00,11.01,11.05,10.99,11.05,661600.0,10.2453,10.2826,10.2267,10.2826,661600.0
2009-12-23 15:55:00,11.05,11.09,11.04,11.09,960400.0,10.2826,10.3198,10.2733,10.3198,960400.0
2009-12-24 09:30:00,11.17,11.2,11.15,11.19,787200.0,10.3942,10.4221,10.3756,10.4128,787200.0
2009-12-24 09:35:00,11.18,11.23,11.17,11.19,900400.0,10.4035,10.4501,10.3942,10.4128,900400.0
2009-12-24 09:40:00,11.19,11.2,11.13,11.17,615200.0,10.4128,10.4221,10.357,10.3942,615200.0
2009-12-24 09:45:00,11.17,11.17,11.12,11.13,347600.0,10.3942,10.3942,10.3477,10.357,347600.0
2009-12-24 09:50:00,11.13,11.13,11.1,11.13,298400.0,10.357,10.357,10.3291,10.357,298400.0
2009-12-24 09:55:00,11.13,11.15,11.13,11.15,417600.0,10.357,10.3756,10.357,10.3756,417600.0
2009-12-24 10:00:00,11.15,11.18,11.14,11.17,476000.0,10.3756,10.4035,10.3663,10.3942,476000.0
2009-12-24 10:05:00,11.16,11.18,11.15,11.16,242400.0,10.3849,10.4035,10.3756,10.3849,242400.0
2009-12-24 10:10:00,11.16,11.17,11.14,11.15,198000.0,10.3849,10.3942,10.3663,10.3756,198000.0
2009-12-24 10:15:00,11.15,11.18,11.15,11.18,186000.0,10.3756,10.4035,10.3756,10.4035,186000.0
2009-12-24 10:20:00,11.18,11.18,11.15,11.16,142000.0,10.4035,10.4035,10.3756,10.3849,142000.0
2009-12-24 10:25:00,11.15,11.17,11.14,11.14,230400.0,10.3756,10.3942,10.3663,10.3663,230400.0
2009-12-24 10:30:00,11.13,11.14,11.11,11.11,291600.0,10.357,10.3663,10.3384,10.3384,291600.0
2009-12-24 10:35:00,11.11,11.13,11.1,11.12,177200.0,10.3384,10.357,10.3291,10.3477,177200.0
2009-12-24 10:40:00,11.13,11.14,11.12,11.13,156800.0,10.357,10.3663,10.3477,10.357,156800.0
2009-12-24 10:45:00,11.13,11.16,11.12,11.13,145600.0,10.357,10.3849,10.3477,10.357,145600.0
2009-12-24 10:50:00,11.13,11.15,11.12,11.14,92000.0,10.357,10.3756,10.3477,10.3663,92000.0
2009-12-24 10:55:00,11.14,11.15,11.12,11.14,210000.0,10.3663,10.3756,10.3477,10.3663,210000.0
2009-12-24 11:00:00,11.15,11.15,11.11,11.12,175600.0,10.3756,10.3756,10.3384,10.3477,175600.0
2009-12-24 11:05:00,11.12,11.12,11.11,11.11,93200.0,10.3477,10.3477,10.3384,10.3384,93200.0
2009-12-24 11:10:00,11.11,11.13,11.11,11.13,129200.0,10.3384,10.357,10.3384,10.357,129200.0
2009-12-24 11:15:00,11.12,11.15,11.11,11.15,183600.0,10.3477,10.3756,10.3384,10.3756,183600.0
2009-12-24 11:20:00,11.15,11.18,11.13,11.17,276400.0,10.3756,10.4035,10.357,10.3942,276400.0
2009-12-24 11:25:00,11.17,11.17,11.16,11.17,102800.0,10.3942,10.3942,10.3849,10.3942,102800.0
2009-12-24 11:30:00,11.17,11.18,11.17,11.17,105200.0,10.3942,10.4035,10.3942,10.3942,105200.0
2009-12-24 11:35:00,11.17,11.19,11.17,11.19,114000.0,10.3942,10.4128,10.3942,10.4128,114000.0
2009-12-24 11:40:00,11.19,11.19,11.17,11.18,46400.0,10.4128,10.4128,10.3942,10.4035,46400.0
2009-12-24 11:45:00,11.18,11.18,11.17,11.18,38000.0,10.4035,10.4035,10.3942,10.4035,38000.0
2009-12-24 11:50:00,11.18,11.19,11.17,11.17,35200.0,10.4035,10.4128,10.3942,10.3942,35200.0
2009-12-24 11:55:00,11.17,11.17,11.16,11.17,82800.0,10.3942,10.3942,10.3849,10.3942,82800.0
2009-12-24 12:00:00,11.17,11.17,11.15,11.16,38000.0,10.3942,10.3942,10.3756,10.3849,38000.0
2009-12-24 12:05:00,11.16,11.17,11.16,11.16,15600.0,10.3849,10.3942,10.3849,10.3849,15600.0
2009-12-24 12:10:00,11.17,11.18,11.17,11.18,37200.0,10.3942,10.4035,10.3942,10.4035,37200.0
2009-12-24 12:15:00,11.17,11.17,11.16,11.17,31200.0,10.3942,10.3942,10.3849,10.3942,31200.0
2009-12-24 12:20:00,11.17,11.17,11.16,11.16,33600.0,10.3942,10.3942,10.3849,10.3849,33600.0
2009-12-24 12:25:00,11.17,11.17,11.15,11.16,64400.0,10.3942,10.3942,10.3756,10.3849,64400.0
2009-12-24 12:30:00,11.17,11.18,11.16,11.17,43600.0,10.3942,10.4035,10.3849,10.3942,43600.0
2009-12-24 12:35:00,11.17,11.18,11.17,11.18,88000.0,10.3942,10.4035,10.3942,10.4035,88000.0
2009-12-24 12:40:00,11.18,11.18,11.17,11.18,106800.0,10.4035,10.4035,10.3942,10.4035,106800.0
2009-12-24 12:45:00,11.18,11.19,11.17,11.19,92400.0,10.4035,10.4128,10.3942,10.4128,92400.0
2009-12-24 12:50:00,11.19,11.21,11.19,11.2,271200.0,10.4128,10.4314,10.4128,10.4221,271200.0
2009-12-24 12:55:00,11.2,11.22,11.19,11.2,514800.0,10.4221,10.4408,10.4128,10.4221,514800.0
2009-12-28 09:30:00,11.34,11.35,11.25,11.25,743600.0,10.5524,10.5617,10.4687,10.4687,743600.0
2009-12-28 09:35:00,11.26,11.32,11.24,11.27,692400.0,10.478,10.5338,10.4594,10.4873,692400.0
2009-12-28 09:40:00,11.28,11.29,11.26,11.27,366800.0,10.4966,10.5059,10.478,10.4873,366800.0
2009-12-28 09:45:00,11.27,11.33,11.27,11.27,274000.0,10.4873,10.5431,10.4873,10.4873,274000.0
2009-12-28 09:50:00,11.27,11.29,11.27,11.28,65200.0,10.4873,10.5059,10.4873,10.4966,65200.0
2009-12-28 09:55:00,11.27,11.28,11.25,11.26,338400.0,10.4873,10.4966,10.4687,10.478,338400.0
2009-12-28 10:00:00,11.26,11.26,11.21,11.24,355600.0,10.478,10.478,10.4314,10.4594,355600.0
2009-12-28 10:05:00,11.24,11.24,11.22,11.23,164800.0,10.4594,10.4594,10.4408,10.4501,164800.0
2009-12-28 10:10:00,11.23,11.24,11.16,11.16,304400.0,10.4501,10.4594,10.3849,10.3849,304400.0
2009-12-28 10:15:00,11.17,11.17,11.14,11.17,428400.0,10.3942,10.3942,10.3663,10.3942,428400.0
2009-12-28 10:20:00,11.18,11.2,11.17,11.17,262000.0,10.4035,10.4221,10.3942,10.3942,262000.0
2009-12-28 10:25:00,11.18,11.22,11.16,11.22,192000.0,10.4035,10.4408,10.3849,10.4408,192000.0
2009-12-28 10:30:00,11.22,11.22,11.21,11.21,132400.0,10.4408,10.4408,10.4314,10.4314,132400.0
2009-12-28 10:35:00,11.21,11.22,11.2,11.2,314400.0,10.4314,10.4408,10.4221,10.4221,314400.0
2009-12-28 10:40:00,11.2,11.21,11.19,11.19,111600.0,10.4221,10.4314,10.4128,10.4128,111600.0
2009-12-28 10:45:00,11.2,11.2,11.18,11.19,128400.0,10.4221,10.4221,10.4035,10.4128,128400.0
2009-12-28 10:50:00,11.2,11.2,11.17,11.18,109200.0,10.4221,10.4221,10.3942,10.4035,109200.0
2009-12-28 10:55:00,11.18,11.2,11.18,11.2,56400.0,10.4035,10.4221,10.4035,10.4221,56400.0
2009-12-28 11:00:00,11.2,11.2,11.19,11.2,40800.0,10.4221,10.4221,10.4128,10.4221,40800.0
2009-12-28 11:05:00,11.21,11.21,11.2,11.21,65600.0,10.4314,10.4314,10.4221,10.4314,65600.0
2009-12-28 11:10:00,11.21,11.22,11.17,11.18,173200.0,10.4314,10.4408,10.3942,10.4035,173200.0
2009-12-28 11:15:00,11.18,11.18,11.17,11.17,71200.0,10.4035,10.4035,10.3942,10.3942,71200.0
2009-12-28 11:20:00,11.17,11.18,11.17,11.18,27200.0,10.3942,10.4035,10.3942,10.4035,27200.0
2009-12-28 11:25:00,11.19,11.19,11.18,11.19,44400.0,10.4128,10.4128,10.4035,10.4128,44400.0
2009-12-28 11:30:00,11.19,11.2,11.19,11.2,111200.0,10.4128,10.4221,10.4128,10.4221,111200.0
2009-12-28 11:35:00,11.2,11.22,11.2,11.21,87600.0,10.4221,10.4408,10.4221,10.4314,87600.0
2009-12-28 11:40:00,11.21,11.22,11.21,11.22,57200.0,10.4314,10.4408,10.4314,10.4408,57200.0
2009-12-28 11:45:00,11.22,11.22,11.21,11.21,116800.0,10.4408,10.4408,10.4314,10.4314,116800.0
2009-12-28 11:50:00,11.21,11.21,11.19,11.19,118000.0,10.4314,10.4314,10.4128,10.4128,118000.0
2009-12-28 11:55:00,11.2,11.2,11.18,11.19,139600.0,10.4221,10.4221,10.4035,10.4128,139600.0
2009-12-28 12:00:00,11.19,11.19,11.18,11.18,62000.0,10.4128,10.4128,10.4035,10.4035,62000.0
2009-12-28 12:05:00,11.18,11.19,11.18,11.18,78000.0,10.4035,10.4128,10.4035,10.4035,78000.0
2009-12-28 12:10:00,11.18,11.19,11.18,11.19,79600.0,10.4035,10.4128,10.4035,10.4128,79600.0
2009-12-28 12:15:00,11.19,11.2,11.18,11.18,72400.0,10.4128,10.4221,10.4035,10.4035,72400.0
2009-12-28 12:20:00,11.18,11.19,11.18,11.18,23600.0,10.4035,10.4128,10.4035,10.4035,23600.0
2009-12-28 12:25:00,11.18,11.19,11.18,11.18,20800.0,10.4035,10.4128,10.4035,10.4035,20800.0
2009-12-28 12:30:00,11.18,11.18,11.15,11.16,296800.0,10.4035,10.4035,10.3756,10.3849,296800.0
2009-12-28 12:35:00,11.16,11.16,11.15,11.16,48400.0,10.3849,10.3849,10.3756,10.3849,48400.0
2009-12-28 12:40:00,11.16,11.16,11.15,11.16,53600.0,10.3849,10.3849,10.3756,10.3849,53600.0
2009-12-28 12:45:00,11.16,11.17,11.16,11.17,61600.0,10.3849,10.3942,10.3849,10.3942,61600.0
2009-12-28 12:50:00,11.17,11.18,11.16,11.17,90800.0,10.3942,10.4035,10.3849,10.3942,90800.0
2009-12-28 12:55:00,11.17,11.18,11.17,11.17,12400.0,10.3942,10.4035,10.3942,10.3942,12400.0
2009-12-28 13:00:00,11.17,11.19,11.17,11.18,92000.0,10.3942,10.4128,10.3942,10.4035,92000.0
2009-12-28 13:05:00,11.18,11.19,11.18,11.19,48000.0,10.4035,10.4128,10.4035,10.4128,48000.0
2009-12-28 13:10:00,11.18,11.19,11.18,11.18,48400.0,10.4035,10.4128,10.4035,10.4035,48400.0
2009-12-28 13:15:00,11.18,11.19,11.16,11.16,144400.0,10.4035,10.4128,10.3849,10.3849,144400.0
2009-12-28 13:20:00,11.16,11.19,11.16,11.18,61200.0,10.3849,10.4128,10.3849,10.4035,61200.0
2009-12-28 13:25:00,11.18,11.2,11.18,11.18,49200.0,10.4035,10.4221,10.4035,10.4035,49200.0
2009-12-28 13:30:00,11.17,11.18,11.14,11.14,178000.0,10.3942,10.4035,10.3663,10.3663,178000.0
2009-12-28 13:35:00,11.14,11.15,11.13,11.13,142000.0,10.3663,10.3756,10.357,10.357,142000.0
2009-12-28 13:40:00,11.13,11.14,11.13,11.13,82800.0,10.357,10.3663,10.357,10.357,82800.0
2009-12-28 13:45:00,11.13,11.13,11.13,11.13,54400.0,10.357,10.357,10.357,10.357,54400.0
2009-12-28 13:50:00,11.13,11.14,11.13,11.13,59600.0,10.357,10.3663,10.357,10.357,59600.0
2009-12-28 13:55:00,11.13,11.14,11.13,11.14,62400.0,10.357,10.3663,10.357,10.3663,62400.0
2009-12-28 14:00:00,11.13,11.15,11.08,11.08,319600.0,10.357,10.3756,10.3105,10.3105,319600.0
2009-12-28 14:05:00,11.08,11.09,11.05,11.06,510800.0,10.3105,10.3198,10.2826,10.2919,510800.0
2009-12-28 14:10:00,11.06,11.06,11.02,11.06,230400.0,10.2919,10.2919,10.2546,10.2919,230400.0
2009-12-28 14:15:00,11.06,11.06,11.03,11.04,114400.0,10.2919,10.2919,10.2639,10.2733,114400.0
2009-12-28 14:20:00,11.03,11.06,11.03,11.06,136800.0,10.2639,10.2919,10.2639,10.2919,136800.0
2009-12-28 14:25:00,11.06,11.07,11.05,11.06,134000.0,10.2919,10.3012,10.2826,10.2919,134000.0
2009-12-28 14:30:00,11.06,11.1,11.06,11.09,139600.0,10.2919,10.3291,10.2919,10.3198,139600.0
2009-12-28 14:35:00,11.09,11.1,11.08,11.08,68400.0,10.3198,10.3291,10.3105,10.3105,68400.0
2009-12-28 14:40:00,11.08,11.08,11.07,11.08,41200.0,10.3105,10.3105,10.3012,10.3105,41200.0
2009-12-28 14:45:00,11.07,11.11,11.07,11.1,117200.0,10.3012,10.3384,10.3012,10.3291,117200.0
2009-12-28 14:50:00,11.1,11.12,11.1,11.12,85600.0,10.3291,10.3477,10.3291,10.3477,85600.0
2009-12-28 14:55:00,11.12,11.12,11.11,11.12,78000.0,10.3477,10.3477,10.3384,10.3477,78000.0
2009-12-28 15:00:00,11.12,11.14,11.12,11.13,158000.0,10.3477,10.3663,10.3477,10.357,158000.0
2009-12-28 15:05:00,11.14,11.15,11.13,11.15,98400.0,10.3663,10.3756,10.357,10.3756,98400.0
2009-12-28 15:10:00,11.15,11.16,11.14,11.14,31200.0,10.3756,10.3849,10.3663,10.3663,31200.0
2009-12-28 15:15:00,11.15,11.15,11.14,11.14,78000.0,10.3756,10.3756,10.3663,10.3663,78000.0
2009-12-28 15:20:00,11.14,11.14,11.13,11.13,76400.0,10.3663,10.3663,10.357,10.357,76400.0
2009-12-28 15:25:00,11.13,11.13,11.05,11.08,338000.0,10.357,10.357,10.2826,10.3105,338000.0
2009-12-28 15:30:00,11.07,11.1,11.06,11.1,76000.0,10.3012,10.3291,10.2919,10.3291,76000.0
2009-12-28 15:35:00,11.09,11.13,11.09,11.13,193200.0,10.3198,10.357,10.3198,10.357,193200.0
2009-12-28 15:40:00,11.13,11.15,11.12,11.15,450800.0,10.357,10.3756,10.3477,10.3756,450800.0
2009-12-28 15:45:00,11.15,11.15,11.11,11.12,189600.0,10.3756,10.3756,10.3384,10.3477,189600.0
2009-12-28 15:50:00,11.12,11.18,11.09,11.18,396800.0,10.3477,10.4035,10.3198,10.4035,396800.0
2009-12-28 15:55:00,11.18,11.2,11.15,11.19,776400.0,10.4035,10.4221,10.3756,10.4128,776400.0
2009-12-29 09:30:00,11.26,11.31,11.24,11.28,697200.0,10.478,10.5245,10.4594,10.4966,697200.0
2009-12-29 09:35:00,11.27,11.27,11.18,11.19,496800.0,10.4873,10.4873,10.4035,10.4128,496800.0
2009-12-29 09:40:00,11.19,11.21,11.16,11.16,200400.0,10.4128,10.4314,10.3849,10.3849,200400.0
2009-12-29 09:45:00,11.16,11.2,11.15,11.16,146800.0,10.3849,10.4221,10.3756,10.3849,146800.0
2009-12-29 09:50:00,11.17,11.2,11.17,11.19,121200.0,10.3942,10.4221,10.3942,10.4128,121200.0
2009-12-29 09:55:00,11.19,11.19,11.16,11.18,164000.0,10.4128,10.4128,10.3849,10.4035,164000.0
2009-12-29 10:00:00,11.18,11.19,11.16,11.17,216400.0,10.4035,10.4128,10.3849,10.3942,216400.0
2009-12-29 10:05:00,11.17,11.19,11.14,11.17,305200.0,10.3942,10.4128,10.3663,10.3942,305200.0
2009-12-29 10:10:00,11.17,11.22,11.17,11.21,236400.0,10.3942,10.4408,10.3942,10.4314,236400.0
2009-12-29 10:15:00,11.21,11.26,11.2,11.25,303600.0,10.4314,10.478,10.4221,10.4687,303600.0
2009-12-29 10:20:00,11.25,11.25,11.23,11.23,104000.0,10.4687,10.4687,10.4501,10.4501,104000.0
2009-12-29 10:25:00,11.24,11.24,11.23,11.24,106000.0,10.4594,10.4594,10.4501,10.4594,106000.0
2009-12-29 10:30:00,11.25,11.27,11.24,11.25,90000.0,10.4687,10.4873,10.4594,10.4687,90000.0
2009-12-29 10:35:00,11.24,11.24,11.22,11.22,147600.0,10.4594,10.4594,10.4408,10.4408,147600.0
2009-12-29 10:40:00,11.22,11.22,11.19,11.19,136400.0,10.4408,10.4408,10.4128,10.4128,136400.0
2009-12-29 10:45:00,11.2,11.21,11.19,11.2,91200.0,10.4221,10.4314,10.4128,10.4221,91200.0
2009-12-29 10:50:00,11.21,11.21,11.2,11.21,51200.0,10.4314,10.4314,10.4221,10.4314,51200.0
2009-12-29 10:55:00,11.21,11.21,11.2,11.21,58800.0,10.4314,10.4314,10.4221,10.4314,58800.0
2009-12-29 11:00:00,11.2,11.21,11.18,11.19,148400.0,10.4221,10.4314,10.4035,10.4128,148400.0
2009-12-29 11:05:00,11.19,11.2,11.18,11.19,78000.0,10.4128,10.4221,10.4035,10.4128,78000.0
2009-12-29 11:10:00,11.19,11.19,11.15,11.15,169600.0,10.4128,10.4128,10.3756,10.3756,169600.0
2009-12-29 11:15:00,11.15,11.16,11.13,11.14,166800.0,10.3756,10.3849,10.357,10.3663,166800.0
2009-12-29 11:20:00,11.14,11.18,11.13,11.18,171200.0,10.3663,10.4035,10.357,10.4035,171200.0
2009-12-29 11:25:00,11.17,11.18,11.15,11.15,136400.0,10.3942,10.4035,10.3756,10.3756,136400.0
2009-12-29 11:30:00,11.15,11.18,11.15,11.18,156800.0,10.3756,10.4035,10.3756,10.4035,156800.0
2009-12-29 11:35:00,11.18,11.19,11.15,11.16,149600.0,10.4035,10.4128,10.3756,10.3849,149600.0
2009-12-29 11:40:00,11.16,11.16,11.14,11.15,43200.0,10.3849,10.3849,10.3663,10.3756,43200.0
2009-12-29 11:45:00,11.15,11.17,11.15,11.16,85600.0,10.3756,10.3942,10.3756,10.3849,85600.0
2009-12-29 11:50:00,11.17,11.17,11.16,11.17,36800.0,10.3942,10.3942,10.3849,10.3942,36800.0
2009-12-29 11:55:00,11.16,11.17,11.15,11.16,90400.0,10.3849,10.3942,10.3756,10.3849,90400.0
2009-12-29 12:00:00,11.17,11.17,11.16,11.17,46800.0,10.3942,10.3942,10.3849,10.3942,46800.0
2009-12-29 12:05:00,11.17,11.17,11.16,11.16,18000.0,10.3942,10.3942,10.3849,10.3849,18000.0
2009-12-29 12:10:00,11.17,11.18,11.15,11.16,44400.0,10.3942,10.4035,10.3756,10.3849,44400.0
2009-12-29 12:15:00,11.16,11.17,11.16,11.16,57600.0,10.3849,10.3942,10.3849,10.3849,57600.0
2009-12-29 12:20:00,11.16,11.17,11.14,11.16,173600.0,10.3849,10.3942,10.3663,10.3849,173600.0
2009-12-29 12:25:00,11.16,11.16,11.14,11.14,63600.0,10.3849,10.3849,10.3663,10.3663,63600.0
2009-12-29 12:30:00,11.14,11.15,11.13,11.15,53200.0,10.3663,10.3756,10.357,10.3756,53200.0
2009-12-29 12:35:00,11.15,11.16,11.15,11.16,26800.0,10.3756,10.3849,10.3756,10.3849,26800.0
2009-12-29 12:40:00,11.15,11.18,11.15,11.18,36800.0,10.3756,10.4035,10.3756,10.4035,36800.0
2009-12-29 12:45:00,11.18,11.2,11.18,11.19,172000.0,10.4035,10.4221,10.4035,10.4128,172000.0
2009-12-29 12:50:00,11.2,11.2,11.18,11.19,141200.0,10.4221,10.4221,10.4035,10.4128,141200.0
2009-12-29 12:55:00,11.19,11.19,11.16,11.16,55600.0,10.4128,10.4128,10.3849,10.3849,55600.0
2009-12-29 13:00:00,11.15,11.17,11.14,11.15,75200.0,10.3756,10.3942,10.3663,10.3756,75200.0
2009-12-29 13:05:00,11.16,11.19,11.16,11.19,97600.0,10.3849,10.4128,10.3849,10.4128,97600.0
2009-12-29 13:10:00,11.18,11.19,11.17,11.19,41600.0,10.4035,10.4128,10.3942,10.4128,41600.0
2009-12-29 13:15:00,11.18,11.19,11.17,11.17,30800.0,10.4035,10.4128,10.3942,10.3942,30800.0
2009-12-29 13:20:00,11.18,11.18,11.16,11.17,23600.0,10.4035,10.4035,10.3849,10.3942,23600.0
2009-12-29 13:25:00,11.17,11.18,11.16,11.16,21200.0,10.3942,10.4035,10.3849,10.3849,21200.0
2009-12-29 13:30:00,11.16,11.18,11.15,11.18,78400.0,10.3849,10.4035,10.3756,10.4035,78400.0
2009-12-29 13:35:00,11.17,11.18,11.17,11.18,29600.0,10.3942,10.4035,10.3942,10.4035,29600.0
2009-12-29 13:40:00,11.18,11.19,11.17,11.18,59600.0,10.4035,10.4128,10.3942,10.4035,59600.0
2009-12-29 13:45:00,11.18,11.19,11.18,11.19,70000.0,10.4035,10.4128,10.4035,10.4128,70000.0
2009-12-29 13:50:00,11.19,11.19,11.18,11.18,49600.0,10.4128,10.4128,10.4035,10.4035,49600.0
2009-12-29 13:55:00,11.18,11.19,11.18,11.18,26000.0,10.4035,10.4128,10.4035,10.4035,26000.0
2009-12-29 14:00:00,11.18,11.19,11.17,11.17,67600.0,10.4035,10.4128,10.3942,10.3942,67600.0
2009-12-29 14:05:00,11.17,11.19,11.17,11.18,18400.0,10.3942,10.4128,10.3942,10.4035,18400.0
2009-12-29 14:10:00,11.19,11.19,11.18,11.18,18800.0,10.4128,10.4128,10.4035,10.4035,18800.0
2009-12-29 14:15:00,11.18,11.18,11.18,11.18,70800.0,10.4035,10.4035,10.4035,10.4035,70800.0
2009-12-29 14:20:00,11.18,11.19,11.18,11.18,66400.0,10.4035,10.4128,10.4035,10.4035,66400.0
2009-12-29 14:25:00,11.18,11.18,11.16,11.17,45600.0,10.4035,10.4035,10.3849,10.3942,45600.0
2009-12-29 14:30:00,11.18,11.18,11.16,11.17,44800.0,10.4035,10.4035,10.3849,10.3942,44800.0
2009-12-29 14:35:00,11.16,11.17,11.16,11.16,25600.0,10.3849,10.3942,10.3849,10.3849,25600.0
2009-12-29 14:40:00,11.16,11.18,11.16,11.18,36000.0,10.3849,10.4035,10.3849,10.4035,36000.0
2009-12-29 14:45:00,11.18,11.18,11.16,11.18,51200.0,10.4035,10.4035,10.3849,10.4035,51200.0
2009-12-29 14:50:00,11.18,11.18,11.15,11.17,98000.0,10.4035,10.4035,10.3756,10.3942,98000.0
2009-12-29 14:55:00,11.17,11.17,11.16,11.17,48400.0,10.3942,10.3942,10.3849,10.3942,48400.0
2009-12-29 15:00:00,11.17,11.19,11.16,11.18,147200.0,10.3942,10.4128,10.3849,10.4035,147200.0
2009-12-29 15:05:00,11.17,11.18,11.17,11.17,49200.0,10.3942,10.4035,10.3942,10.3942,49200.0
2009-12-29 15:10:00,11.17,11.19,11.17,11.18,76800.0,10.3942,10.4128,10.3942,10.4035,76800.0
2009-12-29 15:15:00,11.18,11.2,11.18,11.2,126400.0,10.4035,10.4221,10.4035,10.4221,126400.0
2009-12-29 15:20:00,11.2,11.22,11.2,11.21,206400.0,10.4221,10.4408,10.4221,10.4314,206400.0
2009-12-29 15:25:00,11.21,11.22,11.21,11.22,109600.0,10.4314,10.4408,10.4314,10.4408,109600.0
2009-12-29 15:30:00,11.22,11.22,11.21,11.21,111200.0,10.4408,10.4408,10.4314,10.4314,111200.0
2009-12-29 15:35:00,11.2,11.2,11.19,11.2,81600.0,10.4221,10.4221,10.4128,10.4221,81600.0
2009-12-29 15:40:00,11.2,11.2,11.16,11.17,319600.0,10.4221,10.4221,10.3849,10.3942,319600.0
2009-12-29 15:45:00,11.17,11.18,11.16,11.18,124400.0,10.3942,10.4035,10.3849,10.4035,124400.0
2009-12-29 15:50:00,11.18,11.18,11.13,11.14,338400.0,10.4035,10.4035,10.357,10.3663,338400.0
2009-12-29 15:55:00,11.14,11.17,11.13,11.15,582400.0,10.3663,10.3942,10.357,10.3756,582400.0
2009-12-30 09:30:00,11.06,11.1,11.04,11.07,563200.0,10.2919,10.3291,10.2733,10.3012,563200.0
2009-12-30 09:35:00,11.06,11.12,11.04,11.12,519200.0,10.2919,10.3477,10.2733,10.3477,519200.0
2009-12-30 09:40:00,11.13,11.2,11.11,11.15,664400.0,10.357,10.4221,10.3384,10.3756,664400.0
2009-12-30 09:45:00,11.16,11.28,11.15,11.18,914000.0,10.3849,10.4966,10.3756,10.4035,914000.0
2009-12-30 09:50:00,11.18,11.2,11.17,11.18,259600.0,10.4035,10.4221,10.3942,10.4035,259600.0
2009-12-30 09:55:00,11.18,11.23,11.18,11.18,330000.0,10.4035,10.4501,10.4035,10.4035,330000.0
2009-12-30 10:00:00,11.18,11.21,11.16,11.18,178000.0,10.4035,10.4314,10.3849,10.4035,178000.0
2009-12-30 10:05:00,11.18,11.2,11.11,11.12,352000.0,10.4035,10.4221,10.3384,10.3477,352000.0
2009-12-30 10:10:00,11.12,11.12,11.06,11.06,308000.0,10.3477,10.3477,10.2919,10.2919,308000.0
2009-12-30 10:15:00,11.06,11.1,11.05,11.06,200800.0,10.2919,10.3291,10.2826,10.2919,200800.0
2009-12-30 10:20:00,11.06,11.07,11.04,11.05,305200.0,10.2919,10.3012,10.2733,10.2826,305200.0
2009-12-30 10:25:00,11.05,11.08,11.04,11.07,174800.0,10.2826,10.3105,10.2733,10.3012,174800.0
2009-12-30 10:30:00,11.07,11.08,11.04,11.06,274800.0,10.3012,10.3105,10.2733,10.2919,274800.0
2009-12-30 10:35:00,11.06,11.06,10.92,10.93,619200.0,10.2919,10.2919,10.1616,10.1709,619200.0
2009-12-30 10:40:00,10.93,10.94,10.88,10.93,549200.0,10.1709,10.1802,10.1244,10.1709,549200.0
2009-12-30 10:45:00,10.93,10.94,10.92,10.92,290800.0,10.1709,10.1802,10.1616,10.1616,290800.0
2009-12-30 10:50:00,10.93,10.96,10.92,10.95,313200.0,10.1709,10.1988,10.1616,10.1895,313200.0
2009-12-30 10:55:00,10.96,10.96,10.94,10.95,152000.0,10.1988,10.1988,10.1802,10.1895,152000.0
2009-12-30 11:00:00,10.94,10.97,10.94,10.95,182000.0,10.1802,10.2081,10.1802,10.1895,182000.0
2009-12-30 11:05:00,10.95,10.96,10.95,10.95,77600.0,10.1895,10.1988,10.1895,10.1895,77600.0
2009-12-30 11:10:00,10.96,10.99,10.96,10.98,182800.0,10.1988,10.2267,10.1988,10.2174,182800.0
2009-12-30 11:15:00,10.97,10.97,10.94,10.95,128000.0,10.2081,10.2081,10.1802,10.1895,128000.0
2009-12-30 11:20:00,10.95,10.97,10.94,10.94,171200.0,10.1895,10.2081,10.1802,10.1802,171200.0
2009-12-30 11:25:00,10.94,10.95,10.92,10.94,116000.0,10.1802,10.1895,10.1616,10.1802,116000.0
2009-12-30 11:30:00,10.94,10.97,10.93,10.97,86800.0,10.1802,10.2081,10.1709,10.2081,86800.0
2009-12-30 11:35:00,10.97,10.97,10.96,10.96,77600.0,10.2081,10.2081,10.1988,10.1988,77600.0
2009-12-30 11:40:00,10.96,10.97,10.94,10.94,75200.0,10.1988,10.2081,10.1802,10.1802,75200.0
2009-12-30 11:45:00,10.95,11.02,10.94,11.01,305600.0,10.1895,10.2546,10.1802,10.2453,305600.0
2009-12-30 11:50:00,11.01,11.08,11.01,11.08,484000.0,10.2453,10.3105,10.2453,10.3105,484000.0
2009-12-30 11:55:00,11.07,11.12,11.06,11.11,327600.0,10.3012,10.3477,10.2919,10.3384,327600.0
2009-12-30 12:00:00,11.11,11.2,11.11,11.19,340800.0,10.3384,10.4221,10.3384,10.4128,340800.0
2009-12-30 12:05:00,11.19,11.2,11.13,11.14,324400.0,10.4128,10.4221,10.357,10.3663,324400.0
2009-12-30 12:10:00,11.13,11.15,11.12,11.12,99600.0,10.357,10.3756,10.3477,10.3477,99600.0
2009-12-30 12:15:00,11.12,11.13,11.1,11.11,80800.0,10.3477,10.357,10.3291,10.3384,80800.0
2009-12-30 12:20:00,11.12,11.13,11.1,11.1,63600.0,10.3477,10.357,10.3291,10.3291,63600.0
2009-12-30 12:25:00,11.1,11.11,11.09,11.09,52400.0,10.3291,10.3384,10.3198,10.3198,52400.0
2009-12-30 12:30:00,11.09,11.1,11.08,11.09,38400.0,10.3198,10.3291,10.3105,10.3198,38400.0
2009-12-30 12:35:00,11.09,11.09,11.03,11.04,330800.0,10.3198,10.3198,10.2639,10.2733,330800.0
2009-12-30 12:40:00,11.04,11.04,11.01,11.01,118800.0,10.2733,10.2733,10.2453,10.2453,118800.0
2009-12-30 12:45:00,11.01,11.04,11.01,11.03,64400.0,10.2453,10.2733,10.2453,10.2639,64400.0
2009-12-30 12:50:00,11.03,11.03,10.99,11.03,200400.0,10.2639,10.2639,10.2267,10.2639,200400.0
2009-12-30 12:55:00,11.02,11.04,11.02,11.04,149600.0,10.2546,10.2733,10.2546,10.2733,149600.0
2009-12-30 13:00:00,11.04,11.07,11.04,11.07,145600.0,10.2733,10.3012,10.2733,10.3012,145600.0
2009-12-30 13:05:00,11.06,11.07,11.03,11.04,145600.0,10.2919,10.3012,10.2639,10.2733,145600.0
2009-12-30 13:10:00,11.03,11.04,10.97,10.99,218000.0,10.2639,10.2733,10.2081,10.2267,218000.0
2009-12-30 13:15:00,10.99,10.99,10.95,10.97,262400.0,10.2267,10.2267,10.1895,10.2081,262400.0
2009-12-30 13:20:00,10.97,10.97,10.95,10.96,43600.0,10.2081,10.2081,10.1895,10.1988,43600.0
2009-12-30 13:25:00,10.95,10.96,10.9,10.9,277600.0,10.1895,10.1988,10.143,10.143,277600.0
2009-12-30 13:30:00,10.91,10.92,10.86,10.87,336800.0,10.1523,10.1616,10.1058,10.1151,336800.0
2009-12-30 13:35:00,10.87,10.88,10.86,10.88,210000.0,10.1151,10.1244,10.1058,10.1244,210000.0
2009-12-30 13:40:00,10.88,10.93,10.87,10.91,370800.0,10.1244,10.1709,10.1151,10.1523,370800.0
2009-12-30 13:45:00,10.92,10.92,10.9,10.9,110400.0,10.1616,10.1616,10.143,10.143,110400.0
2009-12-30 13:50:00,10.9,10.91,10.9,10.9,45200.0,10.143,10.1523,10.143,10.143,45200.0
2009-12-30 13:55:00,10.91,10.93,10.9,10.93,116000.0,10.1523,10.1709,10.143,10.1709,116000.0
2009-12-30 14:00:00,10.93,10.95,10.92,10.94,271200.0,10.1709,10.1895,10.1616,10.1802,271200.0
2009-12-30 14:05:00,10.94,10.96,10.94,10.95,254000.0,10.1802,10.1988,10.1802,10.1895,254000.0
2009-12-30 14:10:00,10.95,10.96,10.95,10.95,84400.0,10.1895,10.1988,10.1895,10.1895,84400.0
2009-12-30 14:15:00,10.95,10.95,10.94,10.94,99600.0,10.1895,10.1895,10.1802,10.1802,99600.0
2009-12-30 14:20:00,10.94,10.94,10.92,10.94,98400.0,10.1802,10.1802,10.1616,10.1802,98400.0
2009-12-30 14:25:00,10.94,10.94,10.93,10.94,81600.0,10.1802,10.1802,10.1709,10.1802,81600.0
2009-12-30 14:30:00,10.94,10.95,10.93,10.94,100000.0,10.1802,10.1895,10.1709,10.1802,100000.0
2009-12-30 14:35:00,10.95,10.97,10.95,10.97,115600.0,10.1895,10.2081,10.1895,10.2081,115600.0
2009-12-30 14:40:00,10.96,10.99,10.96,10.98,91200.0,10.1988,10.2267,10.1988,10.2174,91200.0
2009-12-30 14:45:00,10.98,11.0,10.96,10.99,170400.0,10.2174,10.236,10.1988,10.2267,170400.0
2009-12-30 14:50:00,10.99,11.0,10.99,10.99,83600.0,10.2267,10.236,10.2267,10.2267,83600.0
2009-12-30 14:55:00,10.99,11.0,10.97,11.0,138800.0,10.2267,10.236,10.2081,10.236,138800.0
2009-12-30 15:00:00,10.99,10.99,10.93,10.96,196400.0,10.2267,10.2267,10.1709,10.1988,196400.0
2009-12-30 15:05:00,10.96,10.98,10.95,10.97,87200.0,10.1988,10.2174,10.1895,10.2081,87200.0
2009-12-30 15:10:00,10.97,10.97,10.94,10.96,176400.0,10.2081,10.2081,10.1802,10.1988,176400.0
2009-12-30 15:15:00,10.96,10.96,10.93,10.94,79200.0,10.1988,10.1988,10.1709,10.1802,79200.0
2009-12-30 15:20:00,10.94,10.95,10.94,10.95,62400.0,10.1802,10.1895,10.1802,10.1895,62400.0
2009-12-30 15:25:00,10.95,10.96,10.93,10.94,36400.0,10.1895,10.1988,10.1709,10.1802,36400.0
2009-12-30 15:30:00,10.93,10.97,10.93,10.96,198400.0,10.1709,10.2081,10.1709,10.1988,198400.0
2009-12-30 15:35:00,10.96,10.97,10.96,10.96,113600.0,10.1988,10.2081,10.1988,10.1988,113600.0
2009-12-30 15:40:00,10.97,11.01,10.97,10.99,403200.0,10.2081,10.2453,10.2081,10.2267,403200.0
2009-12-30 15:45:00,11.0,11.08,11.0,11.08,563600.0,10.236,10.3105,10.236,10.3105,563600.0
2009-12-30 15:50:00,11.07,11.13,11.07,11.12,492000.0,10.3012,10.357,10.3012,10.3477,492000.0
2009-12-30 15:55:00,11.13,11.19,11.12,11.16,753600.0,10.357,10.4128,10.3477,10.3849,753600.0
2009-12-31 09:30:00,11.16,11.21,11.16,11.18,519600.0,10.3849,10.4314,10.3849,10.4035,519600.0
2009-12-31 09:35:00,11.18,11.22,11.17,11.21,422400.0,10.4035,10.4408,10.3942,10.4314,422400.0
2009-12-31 09:40:00,11.21,11.22,11.2,11.21,557600.0,10.4314,10.4408,10.4221,10.4314,557600.0
2009-12-31 09:45:00,11.21,11.25,11.21,11.24,479200.0,10.4314,10.4687,10.4314,10.4594,479200.0
2009-12-31 09:50:00,11.24,11.31,11.24,11.3,594800.0,10.4594,10.5245,10.4594,10.5152,594800.0
2009-12-31 09:55:00,11.3,11.3,11.25,11.25,256000.0,10.5152,10.5152,10.4687,10.4687,256000.0
2009-12-31 10:00:00,11.25,11.27,11.24,11.27,130000.0,10.4687,10.4873,10.4594,10.4873,130000.0
2009-12-31 10:05:00,11.26,11.27,11.2,11.25,299600.0,10.478,10.4873,10.4221,10.4687,299600.0
2009-12-31 10:10:00,11.25,11.25,11.22,11.23,284000.0,10.4687,10.4687,10.4408,10.4501,284000.0
2009-12-31 10:15:00,11.23,11.23,11.17,11.18,277200.0,10.4501,10.4501,10.3942,10.4035,277200.0
2009-12-31 10:20:00,11.18,11.21,11.17,11.19,152400.0,10.4035,10.4314,10.3942,10.4128,152400.0
2009-12-31 10:25:00,11.19,11.2,11.18,11.18,111600.0,10.4128,10.4221,10.4035,10.4035,111600.0
2009-12-31 10:30:00,11.18,11.19,11.17,11.18,265600.0,10.4035,10.4128,10.3942,10.4035,265600.0
2009-12-31 10:35:00,11.17,11.2,11.15,11.18,295600.0,10.3942,10.4221,10.3756,10.4035,295600.0
2009-12-31 10:40:00,11.18,11.19,11.17,11.19,216400.0,10.4035,10.4128,10.3942,10.4128,216400.0
2009-12-31 10:45:00,11.19,11.19,11.18,11.18,261200.0,10.4128,10.4128,10.4035,10.4035,261200.0
2009-12-31 10:50:00,11.18,11.2,11.18,11.19,81600.0,10.4035,10.4221,10.4035,10.4128,81600.0
2009-12-31 10:55:00,11.19,11.2,11.19,11.2,64400.0,10.4128,10.4221,10.4128,10.4221,64400.0
2009-12-31 11:00:00,11.2,11.21,11.18,11.18,217600.0,10.4221,10.4314,10.4035,10.4035,217600.0
2009-12-31 11:05:00,11.18,11.18,11.12,11.12,218800.0,10.4035,10.4035,10.3477,10.3477,218800.0
2009-12-31 11:10:00,11.12,11.13,11.1,11.1,208800.0,10.3477,10.357,10.3291,10.3291,208800.0
2009-12-31 11:15:00,11.1,11.11,11.07,11.08,285600.0,10.3291,10.3384,10.3012,10.3105,285600.0
2009-12-31 11:20:00,11.07,11.09,11.07,11.09,220800.0,10.3012,10.3198,10.3012,10.3198,220800.0
2009-12-31 11:25:00,11.09,11.12,11.08,11.11,181200.0,10.3198,10.3477,10.3105,10.3384,181200.0
2009-12-31 11:30:00,11.11,11.12,11.1,11.11,87200.0,10.3384,10.3477,10.3291,10.3384,87200.0
2009-12-31 11:35:00,11.11,11.15,11.11,11.14,135200.0,10.3384,10.3756,10.3384,10.3663,135200.0
2009-12-31 11:40:00,11.14,11.15,11.12,11.15,151200.0,10.3663,10.3756,10.3477,10.3756,151200.0
2009-12-31 11:45:00,11.15,11.18,11.15,11.16,166800.0,10.3756,10.4035,10.3756,10.3849,166800.0
2009-12-31 11:50:00,11.17,11.18,11.16,11.16,127200.0,10.3942,10.4035,10.3849,10.3849,127200.0
2009-12-31 11:55:00,11.16,11.17,11.09,11.1,203600.0,10.3849,10.3942,10.3198,10.3291,203600.0
2009-12-31 12:00:00,11.1,11.1,11.08,11.09,262800.0,10.3291,10.3291,10.3105,10.3198,262800.0
2009-12-31 12:05:00,11.09,11.11,11.08,11.11,162800.0,10.3198,10.3384,10.3105,10.3384,162800.0
2009-12-31 12:10:00,11.1,11.12,11.1,11.11,69600.0,10.3291,10.3477,10.3291,10.3384,69600.0
2009-12-31 12:15:00,11.11,11.12,11.1,11.12,86000.0,10.3384,10.3477,10.3291,10.3477,86000.0
2009-12-31 12:20:00,11.12,11.13,11.11,11.12,129600.0,10.3477,10.357,10.3384,10.3477,129600.0
2009-12-31 12:25:00,11.11,11.12,11.09,11.1,110400.0,10.3384,10.3477,10.3198,10.3291,110400.0
2009-12-31 12:30:00,11.1,11.1,11.09,11.09,12800.0,10.3291,10.3291,10.3198,10.3198,12800.0
2009-12-31 12:35:00,11.09,11.11,11.09,11.09,75600.0,10.3198,10.3384,10.3198,10.3198,75600.0
2009-12-31 12:40:00,11.1,11.12,11.1,11.12,68800.0,10.3291,10.3477,10.3291,10.3477,68800.0
2009-12-31 12:45:00,11.12,11.12,11.11,11.12,27600.0,10.3477,10.3477,10.3384,10.3477,27600.0
2009-12-31 12:50:00,11.12,11.13,11.12,11.12,104800.0,10.3477,10.357,10.3477,10.3477,104800.0
2009-12-31 12:55:00,11.12,11.14,11.12,11.13,208800.0,10.3477,10.3663,10.3477,10.357,208800.0
2009-12-31 13:00:00,11.13,11.15,11.12,11.13,105600.0,10.357,10.3756,10.3477,10.357,105600.0
2009-12-31 13:05:00,11.13,11.14,11.13,11.13,148800.0,10.357,10.3663,10.357,10.357,148800.0
2009-12-31 13:10:00,11.13,11.13,11.1,11.1,140000.0,10.357,10.357,10.3291,10.3291,140000.0
2009-12-31 13:15:00,11.1,11.11,11.08,11.1,148000.0,10.3291,10.3384,10.3105,10.3291,148000.0
2009-12-31 13:20:00,11.1,11.12,11.09,11.12,106000.0,10.3291,10.3477,10.3198,10.3477,106000.0
2009-12-31 13:25:00,11.12,11.14,11.12,11.14,80800.0,10.3477,10.3663,10.3477,10.3663,80800.0
2009-12-31 13:30:00,11.14,11.16,11.14,11.15,166400.0,10.3663,10.3849,10.3663,10.3756,166400.0
2009-12-31 13:35:00,11.15,11.15,11.13,11.14,157200.0,10.3756,10.3756,10.357,10.3663,157200.0
2009-12-31 13:40:00,11.14,11.15,11.13,11.13,186000.0,10.3663,10.3756,10.357,10.357,186000.0
2009-12-31 13:45:00,11.13,11.14,11.13,11.14,49200.0,10.357,10.3663,10.357,10.3663,49200.0
2009-12-31 13:50:00,11.14,11.14,11.13,11.13,98000.0,10.3663,10.3663,10.357,10.357,98000.0
2009-12-31 13:55:00,11.13,11.13,11.13,11.13,79200.0,10.357,10.357,10.357,10.357,79200.0
2009-12-31 14:00:00,11.13,11.13,11.13,11.13,33200.0,10.357,10.357,10.357,10.357,33200.0
2009-12-31 14:05:00,11.13,11.13,11.13,11.13,43200.0,10.357,10.357,10.357,10.357,43200.0
2009-12-31 14:10:00,11.13,11.13,11.12,11.12,55600.0,10.357,10.357,10.3477,10.3477,55600.0
2009-12-31 14:15:00,11.12,11.12,11.11,11.11,40000.0,10.3477,10.3477,10.3384,10.3384,40000.0
2009-12-31 14:20:00,11.11,11.11,11.1,11.1,39600.0,10.3384,10.3384,10.3291,10.3291,39600.0
2009-12-31 14:25:00,11.1,11.11,11.1,11.11,96000.0,10.3291,10.3384,10.3291,10.3384,96000.0
2009-12-31 14:30:00,11.11,11.13,11.1,11.13,76000.0,10.3384,10.357,10.3291,10.357,76000.0
2009-12-31 14:35:00,11.13,11.13,11.1,11.11,52000.0,10.357,10.357,10.3291,10.3384,52000.0
2009-12-31 14:40:00,11.12,11.12,11.1,11.12,105200.0,10.3477,10.3477,10.3291,10.3477,105200.0
2009-12-31 14:45:00,11.11,11.12,11.11,11.11,54800.0,10.3384,10.3477,10.3384,10.3384,54800.0
2009-12-31 14:50:00,11.11,11.12,11.11,11.12,30000.0,10.3384,10.3477,10.3384,10.3477,30000.0
2009-12-31 14:55:00,11.12,11.13,11.11,11.12,64800.0,10.3477,10.357,10.3384,10.3477,64800.0
2009-12-31 15:00:00,11.12,11.15,11.12,11.13,168000.0,10.3477,10.3756,10.3477,10.357,168000.0
2009-12-31 15:05:00,11.13,11.13,11.12,11.12,67200.0,10.357,10.357,10.3477,10.3477,67200.0
2009-12-31 15:10:00,11.11,11.12,11.11,11.11,68000.0,10.3384,10.3477,10.3384,10.3384,68000.0
2009-12-31 15:15:00,11.12,11.13,11.11,11.12,48400.0,10.3477,10.357,10.3384,10.3477,48400.0
2009-12-31 15:20:00,11.12,11.12,11.1,11.11,44000.0,10.3477,10.3477,10.3291,10.3384,44000.0
2009-12-31 15:25:00,11.11,11.13,11.11,11.12,78800.0,10.3384,10.357,10.3384,10.3477,78800.0
2009-12-31 15:30:00,11.12,11.13,11.11,11.11,152000.0,10.3477,10.357,10.3384,10.3384,152000.0
2009-12-31 15:35:00,11.11,11.11,11.06,11.07,335200.0,10.3384,10.3384,10.2919,10.3012,335200.0
2009-12-31 15:40:00,11.07,11.07,10.97,10.98,676400.0,10.3012,10.3012,10.2081,10.2174,676400.0
2009-12-31 15:45:00,10.98,10.98,10.89,10.89,616800.0,10.2174,10.2174,10.1337,10.1337,616800.0
2009-12-31 15:50:00,10.89,10.91,10.84,10.84,568800.0,10.1337,10.1523,10.0871,10.0871,568800.0
2009-12-31 15:55:00,10.84,10.85,10.68,10.68,1471200.0,10.0871,10.0964,9.9383,9.9383,1471200.0
2010-01-04 09:30:00,11.17,11.32,11.16,11.24,1655200.0,10.3942,10.5338,10.3849,10.4594,1655200.0
2010-01-04 09:35:00,11.24,11.35,11.24,11.34,1232800.0,10.4594,10.5617,10.4594,10.5524,1232800.0
2010-01-04 09:40:00,11.34,11.37,11.29,11.3,520800.0,10.5524,10.5803,10.5059,10.5152,520800.0
2010-01-04 09:45:00,11.31,11.37,11.31,11.36,600800.0,10.5245,10.5803,10.5245,10.571,600800.0
2010-01-04 09:50:00,11.35,11.36,11.3,11.34,389600.0,10.5617,10.571,10.5152,10.5524,389600.0
2010-01-04 09:55:00,11.33,11.35,11.3,11.33,324000.0,10.5431,10.5617,10.5152,10.5431,324000.0
2010-01-04 10:00:00,11.33,11.36,11.26,11.27,875200.0,10.5431,10.571,10.478,10.4873,875200.0
2010-01-04 10:05:00,11.27,11.35,11.27,11.34,392800.0,10.4873,10.5617,10.4873,10.5524,392800.0
2010-01-04 10:10:00,11.33,11.33,11.29,11.33,200000.0,10.5431,10.5431,10.5059,10.5431,200000.0
2010-01-04 10:15:00,11.33,11.33,11.29,11.31,228400.0,10.5431,10.5431,10.5059,10.5245,228400.0
2010-01-04 10:20:00,11.31,11.35,11.31,11.34,361200.0,10.5245,10.5617,10.5245,10.5524,361200.0
2010-01-04 10:25:00,11.34,11.44,11.33,11.44,615600.0,10.5524,10.6455,10.5431,10.6455,615600.0
2010-01-04 10:30:00,11.44,11.49,11.44,11.47,622400.0,10.6455,10.692,10.6455,10.6734,622400.0
2010-01-04 10:35:00,11.47,11.5,11.47,11.48,282000.0,10.6734,10.7013,10.6734,10.6827,282000.0
2010-01-04 10:40:00,11.49,11.49,11.47,11.49,167200.0,10.692,10.692,10.6734,10.692,167200.0
2010-01-04 10:45:00,11.49,11.53,11.47,11.52,363200.0,10.692,10.7292,10.6734,10.7199,363200.0
2010-01-04 10:50:00,11.5,11.54,11.49,11.52,407200.0,10.7013,10.7385,10.692,10.7199,407200.0
2010-01-04 10:55:00,11.52,11.53,11.47,11.47,282000.0,10.7199,10.7292,10.6734,10.6734,282000.0
2010-01-04 11:00:00,11.48,11.49,11.47,11.49,199200.0,10.6827,10.692,10.6734,10.692,199200.0
2010-01-04 11:05:00,11.49,11.51,11.49,11.5,168400.0,10.692,10.7106,10.692,10.7013,168400.0
2010-01-04 11:10:00,11.51,11.51,11.49,11.49,77600.0,10.7106,10.7106,10.692,10.692,77600.0
2010-01-04 11:15:00,11.49,11.49,11.48,11.48,160400.0,10.692,10.692,10.6827,10.6827,160400.0
2010-01-04 11:20:00,11.49,11.52,11.49,11.52,254400.0,10.692,10.7199,10.692,10.7199,254400.0
2010-01-04 11:25:00,11.52,11.54,11.49,11.51,339600.0,10.7199,10.7385,10.692,10.7106,339600.0
2010-01-04 11:30:00,11.51,11.52,11.49,11.5,238000.0,10.7106,10.7199,10.692,10.7013,238000.0
2010-01-04 11:35:00,11.51,11.51,11.47,11.47,268800.0,10.7106,10.7106,10.6734,10.6734,268800.0
2010-01-04 11:40:00,11.47,11.51,11.47,11.49,238000.0,10.6734,10.7106,10.6734,10.692,238000.0
2010-01-04 11:45:00,11.49,11.49,11.48,11.49,78800.0,10.692,10.692,10.6827,10.692,78800.0
2010-01-04 11:50:00,11.49,11.5,11.47,11.5,141200.0,10.692,10.7013,10.6734,10.7013,141200.0
2010-01-04 11:55:00,11.49,11.52,11.49,11.51,191600.0,10.692,10.7199,10.692,10.7106,191600.0
2010-01-04 12:00:00,11.51,11.52,11.49,11.49,232400.0,10.7106,10.7199,10.692,10.692,232400.0
2010-01-04 12:05:00,11.5,11.51,11.5,11.51,80400.0,10.7013,10.7106,10.7013,10.7106,80400.0
2010-01-04 12:10:00,11.51,11.51,11.49,11.51,116800.0,10.7106,10.7106,10.692,10.7106,116800.0
2010-01-04 12:15:00,11.5,11.5,11.48,11.49,118000.0,10.7013,10.7013,10.6827,10.692,118000.0
2010-01-04 12:20:00,11.49,11.5,11.48,11.48,149600.0,10.692,10.7013,10.6827,10.6827,149600.0
2010-01-04 12:25:00,11.49,11.5,11.47,11.49,175600.0,10.692,10.7013,10.6734,10.692,175600.0
2010-01-04 12:30:00,11.48,11.49,11.48,11.49,13600.0,10.6827,10.692,10.6827,10.692,13600.0
2010-01-04 12:35:00,11.49,11.51,11.46,11.46,199200.0,10.692,10.7106,10.6641,10.6641,199200.0
2010-01-04 12:40:00,11.46,11.49,11.45,11.47,174400.0,10.6641,10.692,10.6548,10.6734,174400.0
2010-01-04 12:45:00,11.47,11.49,11.47,11.48,176000.0,10.6734,10.692,10.6734,10.6827,176000.0
2010-01-04 12:50:00,11.48,11.48,11.46,11.47,53200.0,10.6827,10.6827,10.6641,10.6734,53200.0
2010-01-04 12:55:00,11.46,11.48,11.46,11.48,77200.0,10.6641,10.6827,10.6641,10.6827,77200.0
2010-01-04 13:00:00,11.47,11.47,11.44,11.45,137200.0,10.6734,10.6734,10.6455,10.6548,137200.0
2010-01-04 13:05:00,11.45,11.46,11.44,11.46,71200.0,10.6548,10.6641,10.6455,10.6641,71200.0
2010-01-04 13:10:00,11.45,11.46,11.43,11.43,54400.0,10.6548,10.6641,10.6362,10.6362,54400.0
2010-01-04 13:15:00,11.44,11.45,11.43,11.45,49200.0,10.6455,10.6548,10.6362,10.6548,49200.0
2010-01-04 13:20:00,11.45,11.46,11.44,11.45,60000.0,10.6548,10.6641,10.6455,10.6548,60000.0
2010-01-04 13:25:00,11.45,11.46,11.45,11.46,112400.0,10.6548,10.6641,10.6548,10.6641,112400.0
2010-01-04 13:30:00,11.46,11.46,11.43,11.43,139200.0,10.6641,10.6641,10.6362,10.6362,139200.0
2010-01-04 13:35:00,11.43,11.43,11.42,11.42,183600.0,10.6362,10.6362,10.6269,10.6269,183600.0
2010-01-04 13:40:00,11.42,11.44,11.42,11.44,58400.0,10.6269,10.6455,10.6269,10.6455,58400.0
2010-01-04 13:45:00,11.44,11.44,11.43,11.43,58400.0,10.6455,10.6455,10.6362,10.6362,58400.0
2010-01-04 13:50:00,11.44,11.44,11.38,11.39,155200.0,10.6455,10.6455,10.5896,10.5989,155200.0
2010-01-04 13:55:00,11.38,11.38,11.35,11.37,197600.0,10.5896,10.5896,10.5617,10.5803,197600.0
2010-01-04 14:00:00,11.36,11.39,11.36,11.38,189600.0,10.571,10.5989,10.571,10.5896,189600.0
2010-01-04 14:05:00,11.38,11.38,11.37,11.38,32000.0,10.5896,10.5896,10.5803,10.5896,32000.0
2010-01-04 14:10:00,11.38,11.39,11.38,11.38,44800.0,10.5896,10.5989,10.5896,10.5896,44800.0
2010-01-04 14:15:00,11.39,11.4,11.38,11.39,165200.0,10.5989,10.6083,10.5896,10.5989,165200.0
2010-01-04 14:20:00,11.4,11.4,11.37,11.37,90800.0,10.6083,10.6083,10.5803,10.5803,90800.0
2010-01-04 14:25:00,11.37,11.38,11.36,11.38,84800.0,10.5803,10.5896,10.571,10.5896,84800.0
2010-01-04 14:30:00,11.38,11.4,11.38,11.4,148000.0,10.5896,10.6083,10.5896,10.6083,148000.0
2010-01-04 14:35:00,11.4,11.41,11.39,11.39,92800.0,10.6083,10.6176,10.5989,10.5989,92800.0
2010-01-04 14:40:00,11.4,11.43,11.4,11.43,153200.0,10.6083,10.6362,10.6083,10.6362,153200.0
2010-01-04 14:45:00,11.43,11.45,11.42,11.42,230800.0,10.6362,10.6548,10.6269,10.6269,230800.0
2010-01-04 14:50:00,11.43,11.43,11.41,11.41,69200.0,10.6362,10.6362,10.6176,10.6176,69200.0
2010-01-04 14:55:00,11.41,11.41,11.36,11.38,244800.0,10.6176,10.6176,10.571,10.5896,244800.0
2010-01-04 15:00:00,11.37,11.4,11.36,11.39,240400.0,10.5803,10.6083,10.571,10.5989,240400.0
2010-01-04 15:05:00,11.39,11.4,11.38,11.39,113600.0,10.5989,10.6083,10.5896,10.5989,113600.0
2010-01-04 15:10:00,11.39,11.39,11.37,11.38,246000.0,10.5989,10.5989,10.5803,10.5896,246000.0
2010-01-04 15:15:00,11.37,11.38,11.36,11.38,205600.0,10.5803,10.5896,10.571,10.5896,205600.0
2010-01-04 15:20:00,11.38,11.4,11.38,11.39,228400.0,10.5896,10.6083,10.5896,10.5989,228400.0
2010-01-04 15:25:00,11.39,11.4,11.38,11.38,120400.0,10.5989,10.6083,10.5896,10.5896,120400.0
2010-01-04 15:30:00,11.38,11.39,11.38,11.38,132000.0,10.5896,10.5989,10.5896,10.5896,132000.0
2010-01-04 15:35:00,11.39,11.39,11.35,11.36,189600.0,10.5989,10.5989,10.5617,10.571,189600.0
2010-01-04 15:40:00,11.36,11.38,11.34,11.38,336400.0,10.571,10.5896,10.5524,10.5896,336400.0
2010-01-04 15:45:00,11.38,11.43,11.38,11.43,278400.0,10.5896,10.6362,10.5896,10.6362,278400.0
2010-01-04 15:50:00,11.43,11.46,11.42,11.46,481600.0,10.6362,10.6641,10.6269,10.6641,481600.0
2010-01-04 15:55:00,11.46,11.52,11.45,11.51,940000.0,10.6641,10.7199,10.6548,10.7106,940000.0
2010-01-05 09:30:00,11.47,11.51,11.39,11.4,608800.0,10.6734,10.7106,10.5989,10.6083,608800.0
2010-01-05 09:35:00,11.4,11.41,11.31,11.34,960400.0,10.6083,10.6176,10.5245,10.5524,960400.0
2010-01-05 09:40:00,11.34,11.35,11.29,11.33,674400.0,10.5524,10.5617,10.5059,10.5431,674400.0
2010-01-05 09:45:00,11.33,11.39,11.3,11.34,848400.0,10.5431,10.5989,10.5152,10.5524,848400.0
2010-01-05 09:50:00,11.35,11.38,11.32,11.38,446000.0,10.5617,10.5896,10.5338,10.5896,446000.0
2010-01-05 09:55:00,11.38,11.4,11.27,11.33,623600.0,10.5896,10.6083,10.4873,10.5431,623600.0
2010-01-05 10:00:00,11.33,11.41,11.18,11.4,1124000.0,10.5431,10.6176,10.4035,10.6083,1124000.0
2010-01-05 10:05:00,11.4,11.41,11.36,11.36,375600.0,10.6083,10.6176,10.571,10.571,375600.0
2010-01-05 10:10:00,11.37,11.42,11.34,11.42,346400.0,10.5803,10.6269,10.5524,10.6269,346400.0
2010-01-05 10:15:00,11.42,11.45,11.42,11.45,267200.0,10.6269,10.6548,10.6269,10.6548,267200.0
2010-01-05 10:20:00,11.45,11.53,11.45,11.52,350400.0,10.6548,10.7292,10.6548,10.7199,350400.0
2010-01-05 10:25:00,11.51,11.58,11.51,11.55,566800.0,10.7106,10.7758,10.7106,10.7478,566800.0
2010-01-05 10:30:00,11.56,11.57,11.52,11.55,404400.0,10.7571,10.7664,10.7199,10.7478,404400.0
2010-01-05 10:35:00,11.55,11.55,11.49,11.53,284800.0,10.7478,10.7478,10.692,10.7292,284800.0
2010-01-05 10:40:00,11.53,11.63,11.53,11.62,549200.0,10.7292,10.8223,10.7292,10.813,549200.0
2010-01-05 10:45:00,11.61,11.61,11.57,11.58,279600.0,10.8037,10.8037,10.7664,10.7758,279600.0
2010-01-05 10:50:00,11.58,11.6,11.58,11.6,86400.0,10.7758,10.7944,10.7758,10.7944,86400.0
2010-01-05 10:55:00,11.6,11.6,11.59,11.6,110400.0,10.7944,10.7944,10.7851,10.7944,110400.0
2010-01-05 11:00:00,11.6,11.6,11.59,11.59,117200.0,10.7944,10.7944,10.7851,10.7851,117200.0
2010-01-05 11:05:00,11.59,11.6,11.58,11.58,135600.0,10.7851,10.7944,10.7758,10.7758,135600.0
2010-01-05 11:10:00,11.58,11.58,11.54,11.55,274000.0,10.7758,10.7758,10.7385,10.7478,274000.0
2010-01-05 11:15:00,11.54,11.54,11.5,11.5,335200.0,10.7385,10.7385,10.7013,10.7013,335200.0
2010-01-05 11:20:00,11.5,11.5,11.47,11.49,193600.0,10.7013,10.7013,10.6734,10.692,193600.0
2010-01-05 11:25:00,11.49,11.5,11.47,11.47,205600.0,10.692,10.7013,10.6734,10.6734,205600.0
2010-01-05 11:30:00,11.47,11.48,11.41,11.43,490800.0,10.6734,10.6827,10.6176,10.6362,490800.0
2010-01-05 11:35:00,11.43,11.44,11.42,11.43,170800.0,10.6362,10.6455,10.6269,10.6362,170800.0
2010-01-05 11:40:00,11.43,11.44,11.42,11.44,165600.0,10.6362,10.6455,10.6269,10.6455,165600.0
2010-01-05 11:45:00,11.44,11.45,11.44,11.44,127200.0,10.6455,10.6548,10.6455,10.6455,127200.0
2010-01-05 11:50:00,11.44,11.46,11.44,11.45,194400.0,10.6455,10.6641,10.6455,10.6548,194400.0
2010-01-05 11:55:00,11.45,11.46,11.45,11.45,84000.0,10.6548,10.6641,10.6548,10.6548,84000.0
2010-01-05 12:00:00,11.45,11.47,11.45,11.47,87600.0,10.6548,10.6734,10.6548,10.6734,87600.0
2010-01-05 12:05:00,11.47,11.54,11.47,11.53,343600.0,10.6734,10.7385,10.6734,10.7292,343600.0
2010-01-05 12:10:00,11.53,11.56,11.53,11.56,233600.0,10.7292,10.7571,10.7292,10.7571,233600.0
2010-01-05 12:15:00,11.56,11.56,11.53,11.54,178800.0,10.7571,10.7571,10.7292,10.7385,178800.0
2010-01-05 12:20:00,11.54,11.54,11.53,11.54,106400.0,10.7385,10.7385,10.7292,10.7385,106400.0
2010-01-05 12:25:00,11.54,11.54,11.48,11.49,232400.0,10.7385,10.7385,10.6827,10.692,232400.0
2010-01-05 12:30:00,11.49,11.5,11.47,11.49,107200.0,10.692,10.7013,10.6734,10.692,107200.0
2010-01-05 12:35:00,11.48,11.51,11.48,11.5,90800.0,10.6827,10.7106,10.6827,10.7013,90800.0
2010-01-05 12:40:00,11.51,11.51,11.47,11.49,123600.0,10.7106,10.7106,10.6734,10.692,123600.0
2010-01-05 12:45:00,11.5,11.51,11.46,11.46,239600.0,10.7013,10.7106,10.6641,10.6641,239600.0
2010-01-05 12:50:00,11.47,11.47,11.42,11.44,203600.0,10.6734,10.6734,10.6269,10.6455,203600.0
2010-01-05 12:55:00,11.45,11.46,11.45,11.46,120400.0,10.6548,10.6641,10.6548,10.6641,120400.0
2010-01-05 13:00:00,11.46,11.47,11.4,11.4,189200.0,10.6641,10.6734,10.6083,10.6083,189200.0
2010-01-05 13:05:00,11.4,11.4,11.38,11.38,181600.0,10.6083,10.6083,10.5896,10.5896,181600.0
2010-01-05 13:10:00,11.38,11.39,11.37,11.37,185200.0,10.5896,10.5989,10.5803,10.5803,185200.0
2010-01-05 13:15:00,11.37,11.38,11.36,11.38,282800.0,10.5803,10.5896,10.571,10.5896,282800.0
2010-01-05 13:20:00,11.38,11.38,11.32,11.33,426400.0,10.5896,10.5896,10.5338,10.5431,426400.0
2010-01-05 13:25:00,11.33,11.4,11.33,11.4,414400.0,10.5431,10.6083,10.5431,10.6083,414400.0
2010-01-05 13:30:00,11.4,11.4,11.38,11.4,103600.0,10.6083,10.6083,10.5896,10.6083,103600.0
2010-01-05 13:35:00,11.4,11.41,11.39,11.4,197200.0,10.6083,10.6176,10.5989,10.6083,197200.0
2010-01-05 13:40:00,11.41,11.47,11.41,11.45,294400.0,10.6176,10.6734,10.6176,10.6548,294400.0
2010-01-05 13:45:00,11.45,11.46,11.43,11.44,284000.0,10.6548,10.6641,10.6362,10.6455,284000.0
2010-01-05 13:50:00,11.43,11.43,11.38,11.38,140400.0,10.6362,10.6362,10.5896,10.5896,140400.0
2010-01-05 13:55:00,11.39,11.4,11.37,11.38,114000.0,10.5989,10.6083,10.5803,10.5896,114000.0
2010-01-05 14:00:00,11.38,11.4,11.37,11.38,204000.0,10.5896,10.6083,10.5803,10.5896,204000.0
2010-01-05 14:05:00,11.39,11.39,11.33,11.33,432800.0,10.5989,10.5989,10.5431,10.5431,432800.0
2010-01-05 14:10:00,11.33,11.35,11.29,11.29,336000.0,10.5431,10.5617,10.5059,10.5059,336000.0
2010-01-05 14:15:00,11.29,11.32,11.27,11.28,531200.0,10.5059,10.5338,10.4873,10.4966,531200.0
2010-01-05 14:20:00,11.28,11.31,11.27,11.3,380800.0,10.4966,10.5245,10.4873,10.5152,380800.0
2010-01-05 14:25:00,11.31,11.35,11.3,11.35,330400.0,10.5245,10.5617,10.5152,10.5617,330400.0
2010-01-05 14:30:00,11.35,11.37,11.35,11.37,146800.0,10.5617,10.5803,10.5617,10.5803,146800.0
2010-01-05 14:35:00,11.37,11.37,11.34,11.34,282400.0,10.5803,10.5803,10.5524,10.5524,282400.0
2010-01-05 14:40:00,11.35,11.37,11.35,11.36,97200.0,10.5617,10.5803,10.5617,10.571,97200.0
2010-01-05 14:45:00,11.36,11.42,11.36,11.4,282400.0,10.571,10.6269,10.571,10.6083,282400.0
2010-01-05 14:50:00,11.41,11.41,11.37,11.37,197200.0,10.6176,10.6176,10.5803,10.5803,197200.0
2010-01-05 14:55:00,11.37,11.4,11.37,11.39,69200.0,10.5803,10.6083,10.5803,10.5989,69200.0
2010-01-05 15:00:00,11.39,11.42,11.39,11.41,136000.0,10.5989,10.6269,10.5989,10.6176,136000.0
2010-01-05 15:05:00,11.41,11.45,11.39,11.4,374000.0,10.6176,10.6548,10.5989,10.6083,374000.0
2010-01-05 15:10:00,11.4,11.42,11.39,11.42,99600.0,10.6083,10.6269,10.5989,10.6269,99600.0
2010-01-05 15:15:00,11.42,11.42,11.41,11.41,65200.0,10.6269,10.6269,10.6176,10.6176,65200.0
2010-01-05 15:20:00,11.42,11.44,11.4,11.43,230000.0,10.6269,10.6455,10.6083,10.6362,230000.0
2010-01-05 15:25:00,11.44,11.45,11.43,11.43,154400.0,10.6455,10.6548,10.6362,10.6362,154400.0
2010-01-05 15:30:00,11.43,11.49,11.43,11.48,408800.0,10.6362,10.692,10.6362,10.6827,408800.0
2010-01-05 15:35:00,11.48,11.49,11.46,11.49,158400.0,10.6827,10.692,10.6641,10.692,158400.0
2010-01-05 15:40:00,11.49,11.51,11.45,11.45,728800.0,10.692,10.7106,10.6548,10.6548,728800.0
2010-01-05 15:45:00,11.45,11.47,11.44,11.45,355600.0,10.6548,10.6734,10.6455,10.6548,355600.0
2010-01-05 15:50:00,11.45,11.47,11.45,11.46,463200.0,10.6548,10.6734,10.6548,10.6641,463200.0
2010-01-05 15:55:00,11.45,11.47,11.41,11.41,602800.0,10.6548,10.6734,10.6176,10.6176,602800.0
2010-01-06 09:30:00,11.42,11.56,11.41,11.53,922800.0,10.6269,10.7571,10.6176,10.7292,922800.0
2010-01-06 09:35:00,11.53,11.6,11.52,11.52,763600.0,10.7292,10.7944,10.7199,10.7199,763600.0
2010-01-06 09:40:00,11.53,11.57,11.47,11.47,573200.0,10.7292,10.7664,10.6734,10.6734,573200.0
2010-01-06 09:45:00,11.47,11.52,11.47,11.5,298800.0,10.6734,10.7199,10.6734,10.7013,298800.0
2010-01-06 09:50:00,11.5,11.52,11.44,11.52,1101600.0,10.7013,10.7199,10.6455,10.7199,1101600.0
2010-01-06 09:55:00,11.52,11.52,11.44,11.47,290800.0,10.7199,10.7199,10.6455,10.6734,290800.0
2010-01-06 10:00:00,11.47,11.53,11.45,11.53,589600.0,10.6734,10.7292,10.6548,10.7292,589600.0
2010-01-06 10:05:00,11.53,11.56,11.5,11.53,810800.0,10.7292,10.7571,10.7013,10.7292,810800.0
2010-01-06 10:10:00,11.53,11.54,11.49,11.51,408400.0,10.7292,10.7385,10.692,10.7106,408400.0
2010-01-06 10:15:00,11.52,11.57,11.5,11.54,457600.0,10.7199,10.7664,10.7013,10.7385,457600.0
2010-01-06 10:20:00,11.54,11.54,11.51,11.51,207200.0,10.7385,10.7385,10.7106,10.7106,207200.0
2010-01-06 10:25:00,11.51,11.58,11.49,11.54,343200.0,10.7106,10.7758,10.692,10.7385,343200.0
2010-01-06 10:30:00,11.54,11.55,11.5,11.5,259600.0,10.7385,10.7478,10.7013,10.7013,259600.0
2010-01-06 10:35:00,11.49,11.51,11.45,11.46,301600.0,10.692,10.7106,10.6548,10.6641,301600.0
2010-01-06 10:40:00,11.46,11.47,11.44,11.47,374400.0,10.6641,10.6734,10.6455,10.6734,374400.0
2010-01-06 10:45:00,11.47,11.49,11.46,11.47,142400.0,10.6734,10.692,10.6641,10.6734,142400.0
2010-01-06 10:50:00,11.47,11.51,11.47,11.5,200400.0,10.6734,10.7106,10.6734,10.7013,200400.0
2010-01-06 10:55:00,11.5,11.53,11.49,11.52,178000.0,10.7013,10.7292,10.692,10.7199,178000.0
2010-01-06 11:00:00,11.53,11.53,11.51,11.51,184800.0,10.7292,10.7292,10.7106,10.7106,184800.0
2010-01-06 11:05:00,11.51,11.54,11.51,11.53,342400.0,10.7106,10.7385,10.7106,10.7292,342400.0
2010-01-06 11:10:00,11.53,11.54,11.51,11.51,111600.0,10.7292,10.7385,10.7106,10.7106,111600.0
2010-01-06 11:15:00,11.51,11.56,11.51,11.55,136800.0,10.7106,10.7571,10.7106,10.7478,136800.0
2010-01-06 11:20:00,11.55,11.58,11.53,11.54,457200.0,10.7478,10.7758,10.7292,10.7385,457200.0
2010-01-06 11:25:00,11.54,11.55,11.52,11.54,168400.0,10.7385,10.7478,10.7199,10.7385,168400.0
2010-01-06 11:30:00,11.54,11.56,11.53,11.56,154000.0,10.7385,10.7571,10.7292,10.7571,154000.0
2010-01-06 11:35:00,11.56,11.59,11.51,11.52,363200.0,10.7571,10.7851,10.7106,10.7199,363200.0
2010-01-06 11:40:00,11.52,11.56,11.51,11.55,148000.0,10.7199,10.7571,10.7106,10.7478,148000.0
2010-01-06 11:45:00,11.55,11.56,11.54,11.55,225200.0,10.7478,10.7571,10.7385,10.7478,225200.0
2010-01-06 11:50:00,11.54,11.55,11.49,11.49,169600.0,10.7385,10.7478,10.692,10.692,169600.0
2010-01-06 11:55:00,11.5,11.51,11.49,11.49,227200.0,10.7013,10.7106,10.692,10.692,227200.0
2010-01-06 12:00:00,11.49,11.51,11.48,11.5,119600.0,10.692,10.7106,10.6827,10.7013,119600.0
2010-01-06 12:05:00,11.49,11.52,11.49,11.51,186000.0,10.692,10.7199,10.692,10.7106,186000.0
2010-01-06 12:10:00,11.51,11.51,11.45,11.47,167200.0,10.7106,10.7106,10.6548,10.6734,167200.0
2010-01-06 12:15:00,11.47,11.51,11.44,11.47,349200.0,10.6734,10.7106,10.6455,10.6734,349200.0
2010-01-06 12:20:00,11.45,11.47,11.42,11.45,399200.0,10.6548,10.6734,10.6269,10.6548,399200.0
2010-01-06 12:25:00,11.45,11.47,11.43,11.43,198400.0,10.6548,10.6734,10.6362,10.6362,198400.0
2010-01-06 12:30:00,11.43,11.47,11.43,11.45,138000.0,10.6362,10.6734,10.6362,10.6548,138000.0
2010-01-06 12:35:00,11.45,11.47,11.45,11.46,137200.0,10.6548,10.6734,10.6548,10.6641,137200.0
2010-01-06 12:40:00,11.46,11.48,11.46,11.48,159200.0,10.6641,10.6827,10.6641,10.6827,159200.0
2010-01-06 12:45:00,11.49,11.51,11.47,11.47,186800.0,10.692,10.7106,10.6734,10.6734,186800.0
2010-01-06 12:50:00,11.48,11.52,11.48,11.5,158000.0,10.6827,10.7199,10.6827,10.7013,158000.0
2010-01-06 12:55:00,11.5,11.51,11.49,11.51,41200.0,10.7013,10.7106,10.692,10.7106,41200.0
2010-01-06 13:00:00,11.51,11.53,11.5,11.51,122400.0,10.7106,10.7292,10.7013,10.7106,122400.0
2010-01-06 13:05:00,11.5,11.51,11.49,11.5,64000.0,10.7013,10.7106,10.692,10.7013,64000.0
2010-01-06 13:10:00,11.5,11.51,11.49,11.51,82400.0,10.7013,10.7106,10.692,10.7106,82400.0
2010-01-06 13:15:00,11.51,11.52,11.49,11.5,152400.0,10.7106,10.7199,10.692,10.7013,152400.0
2010-01-06 13:20:00,11.5,11.51,11.49,11.5,94400.0,10.7013,10.7106,10.692,10.7013,94400.0
2010-01-06 13:25:00,11.5,11.51,11.49,11.49,75600.0,10.7013,10.7106,10.692,10.692,75600.0
2010-01-06 13:30:00,11.49,11.49,11.47,11.47,111600.0,10.692,10.692,10.6734,10.6734,111600.0
2010-01-06 13:35:00,11.47,11.47,11.44,11.45,240800.0,10.6734,10.6734,10.6455,10.6548,240800.0
2010-01-06 13:40:00,11.46,11.47,11.4,11.4,316800.0,10.6641,10.6734,10.6083,10.6083,316800.0
2010-01-06 13:45:00,11.41,11.43,11.4,11.4,308800.0,10.6176,10.6362,10.6083,10.6083,308800.0
2010-01-06 13:50:00,11.4,11.4,11.36,11.38,269200.0,10.6083,10.6083,10.571,10.5896,269200.0
2010-01-06 13:55:00,11.38,11.39,11.34,11.39,438400.0,10.5896,10.5989,10.5524,10.5989,438400.0
2010-01-06 14:00:00,11.38,11.46,11.38,11.4,709200.0,10.5896,10.6641,10.5896,10.6083,709200.0
2010-01-06 14:05:00,11.4,11.47,11.4,11.46,418800.0,10.6083,10.6734,10.6083,10.6641,418800.0
2010-01-06 14:10:00,11.46,11.47,11.43,11.44,252800.0,10.6641,10.6734,10.6362,10.6455,252800.0
2010-01-06 14:15:00,11.44,11.46,11.39,11.39,255200.0,10.6455,10.6641,10.5989,10.5989,255200.0
2010-01-06 14:20:00,11.38,11.41,11.38,11.41,262000.0,10.5896,10.6176,10.5896,10.6176,262000.0
2010-01-06 14:25:00,11.4,11.42,11.39,11.42,268800.0,10.6083,10.6269,10.5989,10.6269,268800.0
2010-01-06 14:30:00,11.42,11.46,11.42,11.45,410400.0,10.6269,10.6641,10.6269,10.6548,410400.0
2010-01-06 14:35:00,11.44,11.53,11.44,11.45,583200.0,10.6455,10.7292,10.6455,10.6548,583200.0
2010-01-06 14:40:00,11.46,11.46,11.43,11.44,86000.0,10.6641,10.6641,10.6362,10.6455,86000.0
2010-01-06 14:45:00,11.44,11.45,11.4,11.42,166000.0,10.6455,10.6548,10.6083,10.6269,166000.0
2010-01-06 14:50:00,11.42,11.44,11.42,11.43,138000.0,10.6269,10.6455,10.6269,10.6362,138000.0
2010-01-06 14:55:00,11.43,11.44,11.42,11.42,157200.0,10.6362,10.6455,10.6269,10.6269,157200.0
2010-01-06 15:00:00,11.43,11.44,11.38,11.39,311200.0,10.6362,10.6455,10.5896,10.5989,311200.0
2010-01-06 15:05:00,11.39,11.4,11.34,11.35,606000.0,10.5989,10.6083,10.5524,10.5617,606000.0
2010-01-06 15:10:00,11.35,11.41,11.34,11.39,335200.0,10.5617,10.6176,10.5524,10.5989,335200.0
2010-01-06 15:15:00,11.39,11.4,11.36,11.37,230400.0,10.5989,10.6083,10.571,10.5803,230400.0
2010-01-06 15:20:00,11.36,11.4,11.35,11.38,311200.0,10.571,10.6083,10.5617,10.5896,311200.0
2010-01-06 15:25:00,11.38,11.42,11.37,11.42,294800.0,10.5896,10.6269,10.5803,10.6269,294800.0
2010-01-06 15:30:00,11.42,11.42,11.39,11.4,322000.0,10.6269,10.6269,10.5989,10.6083,322000.0
2010-01-06 15:35:00,11.4,11.47,11.4,11.45,480000.0,10.6083,10.6734,10.6083,10.6548,480000.0
2010-01-06 15:40:00,11.44,11.45,11.36,11.36,642400.0,10.6455,10.6548,10.571,10.571,642400.0
2010-01-06 15:45:00,11.36,11.37,11.31,11.34,675600.0,10.571,10.5803,10.5245,10.5524,675600.0
2010-01-06 15:50:00,11.34,11.4,11.32,11.4,731200.0,10.5524,10.6083,10.5338,10.6083,731200.0
2010-01-06 15:55:00,11.4,11.42,11.36,11.4,886400.0,10.6083,10.6269,10.571,10.6083,886400.0
2010-01-07 09:30:00,11.41,11.51,11.35,11.49,1897200.0,10.6176,10.7106,10.5617,10.692,1897200.0
2010-01-07 09:35:00,11.49,11.56,11.46,11.51,878800.0,10.692,10.7571,10.6641,10.7106,878800.0
2010-01-07 09:40:00,11.51,11.54,11.43,11.44,659600.0,10.7106,10.7385,10.6362,10.6455,659600.0
2010-01-07 09:45:00,11.44,11.46,11.26,11.27,1066800.0,10.6455,10.6641,10.478,10.4873,1066800.0
2010-01-07 09:50:00,11.27,11.29,11.16,11.17,1143200.0,10.4873,10.5059,10.3849,10.3942,1143200.0
2010-01-07 09:55:00,11.17,11.18,11.1,11.15,861200.0,10.3942,10.4035,10.3291,10.3756,861200.0
2010-01-07 10:00:00,11.15,11.2,11.11,11.19,718800.0,10.3756,10.4221,10.3384,10.4128,718800.0
2010-01-07 10:05:00,11.19,11.19,11.14,11.16,603600.0,10.4128,10.4128,10.3663,10.3849,603600.0
2010-01-07 10:10:00,11.16,11.19,11.15,11.18,419200.0,10.3849,10.4128,10.3756,10.4035,419200.0
2010-01-07 10:15:00,11.18,11.21,11.15,11.16,726000.0,10.4035,10.4314,10.3756,10.3849,726000.0
2010-01-07 10:20:00,11.16,11.19,11.12,11.19,556400.0,10.3849,10.4128,10.3477,10.4128,556400.0
2010-01-07 10:25:00,11.19,11.23,11.19,11.21,384800.0,10.4128,10.4501,10.4128,10.4314,384800.0
2010-01-07 10:30:00,11.21,11.3,11.2,11.29,618400.0,10.4314,10.5152,10.4221,10.5059,618400.0
2010-01-07 10:35:00,11.29,11.33,11.28,11.3,864800.0,10.5059,10.5431,10.4966,10.5152,864800.0
2010-01-07 10:40:00,11.3,11.36,11.29,11.35,614800.0,10.5152,10.571,10.5059,10.5617,614800.0
2010-01-07 10:45:00,11.36,11.49,11.35,11.48,1114000.0,10.571,10.692,10.5617,10.6827,1114000.0
2010-01-07 10:50:00,11.48,11.5,11.4,11.42,897200.0,10.6827,10.7013,10.6083,10.6269,897200.0
2010-01-07 10:55:00,11.42,11.47,11.41,11.45,554800.0,10.6269,10.6734,10.6176,10.6548,554800.0
2010-01-07 11:00:00,11.45,11.46,11.43,11.43,312800.0,10.6548,10.6641,10.6362,10.6362,312800.0
2010-01-07 11:05:00,11.43,11.45,11.42,11.42,124800.0,10.6362,10.6548,10.6269,10.6269,124800.0
2010-01-07 11:10:00,11.42,11.47,11.42,11.46,118000.0,10.6269,10.6734,10.6269,10.6641,118000.0
2010-01-07 11:15:00,11.46,11.46,11.39,11.4,176400.0,10.6641,10.6641,10.5989,10.6083,176400.0
2010-01-07 11:20:00,11.4,11.43,11.4,11.42,181200.0,10.6083,10.6362,10.6083,10.6269,181200.0
2010-01-07 11:25:00,11.42,11.45,11.41,11.43,220400.0,10.6269,10.6548,10.6176,10.6362,220400.0
2010-01-07 11:30:00,11.43,11.46,11.41,11.43,277200.0,10.6362,10.6641,10.6176,10.6362,277200.0
2010-01-07 11:35:00,11.42,11.42,11.34,11.34,292800.0,10.6269,10.6269,10.5524,10.5524,292800.0
2010-01-07 11:40:00,11.33,11.38,11.33,11.38,182000.0,10.5431,10.5896,10.5431,10.5896,182000.0
2010-01-07 11:45:00,11.38,11.41,11.36,11.36,518800.0,10.5896,10.6176,10.571,10.571,518800.0
2010-01-07 11:50:00,11.37,11.38,11.36,11.37,92400.0,10.5803,10.5896,10.571,10.5803,92400.0
2010-01-07 11:55:00,11.38,11.41,11.37,11.4,118000.0,10.5896,10.6176,10.5803,10.6083,118000.0
2010-01-07 12:00:00,11.4,11.42,11.39,11.39,130800.0,10.6083,10.6269,10.5989,10.5989,130800.0
2010-01-07 12:05:00,11.4,11.41,11.39,11.41,66400.0,10.6083,10.6176,10.5989,10.6176,66400.0
2010-01-07 12:10:00,11.41,11.42,11.4,11.41,138800.0,10.6176,10.6269,10.6083,10.6176,138800.0
2010-01-07 12:15:00,11.41,11.49,11.41,11.48,384800.0,10.6176,10.692,10.6176,10.6827,384800.0
2010-01-07 12:20:00,11.48,11.49,11.45,11.46,376400.0,10.6827,10.692,10.6548,10.6641,376400.0
2010-01-07 12:25:00,11.45,11.46,11.43,11.45,230400.0,10.6548,10.6641,10.6362,10.6548,230400.0
2010-01-07 12:30:00,11.45,11.49,11.44,11.49,188000.0,10.6548,10.692,10.6455,10.692,188000.0
2010-01-07 12:35:00,11.48,11.5,11.4,11.42,444800.0,10.6827,10.7013,10.6083,10.6269,444800.0
2010-01-07 12:40:00,11.42,11.44,11.4,11.43,177200.0,10.6269,10.6455,10.6083,10.6362,177200.0
2010-01-07 12:45:00,11.43,11.46,11.42,11.44,93200.0,10.6362,10.6641,10.6269,10.6455,93200.0
2010-01-07 12:50:00,11.44,11.45,11.44,11.45,63200.0,10.6455,10.6548,10.6455,10.6548,63200.0
2010-01-07 12:55:00,11.45,11.45,11.4,11.41,126000.0,10.6548,10.6548,10.6083,10.6176,126000.0
2010-01-07 13:00:00,11.41,11.41,11.4,11.4,55600.0,10.6176,10.6176,10.6083,10.6083,55600.0
2010-01-07 13:05:00,11.4,11.4,11.37,11.38,228400.0,10.6083,10.6083,10.5803,10.5896,228400.0
2010-01-07 13:10:00,11.39,11.43,11.38,11.42,127600.0,10.5989,10.6362,10.5896,10.6269,127600.0
2010-01-07 13:15:00,11.42,11.46,11.41,11.44,191600.0,10.6269,10.6641,10.6176,10.6455,191600.0
2010-01-07 13:20:00,11.44,11.44,11.4,11.41,74800.0,10.6455,10.6455,10.6083,10.6176,74800.0
2010-01-07 13:25:00,11.41,11.44,11.41,11.43,82000.0,10.6176,10.6455,10.6176,10.6362,82000.0
2010-01-07 13:30:00,11.43,11.44,11.43,11.44,40400.0,10.6362,10.6455,10.6362,10.6455,40400.0
2010-01-07 13:35:00,11.44,11.45,11.44,11.44,114000.0,10.6455,10.6548,10.6455,10.6455,114000.0
2010-01-07 13:40:00,11.44,11.46,11.43,11.45,220800.0,10.6455,10.6641,10.6362,10.6548,220800.0
2010-01-07 13:45:00,11.45,11.47,11.45,11.45,86400.0,10.6548,10.6734,10.6548,10.6548,86400.0
2010-01-07 13:50:00,11.45,11.47,11.44,11.46,202400.0,10.6548,10.6734,10.6455,10.6641,202400.0
2010-01-07 13:55:00,11.45,11.45,11.43,11.44,190800.0,10.6548,10.6548,10.6362,10.6455,190800.0
2010-01-07 14:00:00,11.43,11.47,11.41,11.42,252400.0,10.6362,10.6734,10.6176,10.6269,252400.0
2010-01-07 14:05:00,11.41,11.46,11.41,11.44,114400.0,10.6176,10.6641,10.6176,10.6455,114400.0
2010-01-07 14:10:00,11.45,11.47,11.44,11.46,137200.0,10.6548,10.6734,10.6455,10.6641,137200.0
2010-01-07 14:15:00,11.46,11.47,11.44,11.45,156800.0,10.6641,10.6734,10.6455,10.6548,156800.0
2010-01-07 14:20:00,11.45,11.46,11.44,11.44,205600.0,10.6548,10.6641,10.6455,10.6455,205600.0
2010-01-07 14:25:00,11.44,11.46,11.43,11.45,153600.0,10.6455,10.6641,10.6362,10.6548,153600.0
2010-01-07 14:30:00,11.45,11.51,11.45,11.49,351200.0,10.6548,10.7106,10.6548,10.692,351200.0
2010-01-07 14:35:00,11.49,11.53,11.49,11.49,307600.0,10.692,10.7292,10.692,10.692,307600.0
2010-01-07 14:40:00,11.49,11.5,11.49,11.5,86800.0,10.692,10.7013,10.692,10.7013,86800.0
2010-01-07 14:45:00,11.5,11.6,11.5,11.59,765200.0,10.7013,10.7944,10.7013,10.7851,765200.0
2010-01-07 14:50:00,11.59,11.59,11.56,11.57,283200.0,10.7851,10.7851,10.7571,10.7664,283200.0
2010-01-07 14:55:00,11.58,11.58,11.54,11.55,338800.0,10.7758,10.7758,10.7385,10.7478,338800.0
2010-01-07 15:00:00,11.56,11.56,11.48,11.53,744000.0,10.7571,10.7571,10.6827,10.7292,744000.0
2010-01-07 15:05:00,11.52,11.56,11.51,11.54,513600.0,10.7199,10.7571,10.7106,10.7385,513600.0
2010-01-07 15:10:00,11.54,11.57,11.53,11.56,476400.0,10.7385,10.7664,10.7292,10.7571,476400.0
2010-01-07 15:15:00,11.56,11.56,11.54,11.56,264400.0,10.7571,10.7571,10.7385,10.7571,264400.0
2010-01-07 15:20:00,11.56,11.63,11.55,11.6,471600.0,10.7571,10.8223,10.7478,10.7944,471600.0
2010-01-07 15:25:00,11.6,11.61,11.58,11.59,224800.0,10.7944,10.8037,10.7758,10.7851,224800.0
2010-01-07 15:30:00,11.59,11.62,11.59,11.61,291600.0,10.7851,10.813,10.7851,10.8037,291600.0
2010-01-07 15:35:00,11.61,11.62,11.6,11.61,167600.0,10.8037,10.813,10.7944,10.8037,167600.0
2010-01-07 15:40:00,11.61,11.63,11.6,11.63,307200.0,10.8037,10.8223,10.7944,10.8223,307200.0
2010-01-07 15:45:00,11.63,11.66,11.62,11.63,769200.0,10.8223,10.8502,10.813,10.8223,769200.0
2010-01-07 15:50:00,11.63,11.64,11.62,11.62,441600.0,10.8223,10.8316,10.813,10.813,441600.0
2010-01-07 15:55:00,11.62,11.64,11.61,11.63,623200.0,10.813,10.8316,10.8037,10.8223,623200.0
2010-01-08 09:30:00,11.52,11.62,11.45,11.62,1407200.0,10.7199,10.813,10.6548,10.813,1407200.0
2010-01-08 09:35:00,11.62,11.65,11.48,11.51,1339600.0,10.813,10.8409,10.6827,10.7106,1339600.0
2010-01-08 09:40:00,11.51,11.56,11.47,11.53,755600.0,10.7106,10.7571,10.6734,10.7292,755600.0
2010-01-08 09:45:00,11.53,11.6,11.51,11.57,316400.0,10.7292,10.7944,10.7106,10.7664,316400.0
2010-01-08 09:50:00,11.57,11.59,11.55,11.59,457200.0,10.7664,10.7851,10.7478,10.7851,457200.0
2010-01-08 09:55:00,11.57,11.67,11.53,11.65,680800.0,10.7664,10.8595,10.7292,10.8409,680800.0
2010-01-08 10:00:00,11.65,11.69,11.62,11.63,733600.0,10.8409,10.8781,10.813,10.8223,733600.0
2010-01-08 10:05:00,11.63,11.65,11.6,11.63,246000.0,10.8223,10.8409,10.7944,10.8223,246000.0
2010-01-08 10:10:00,11.63,11.68,11.61,11.63,387600.0,10.8223,10.8688,10.8037,10.8223,387600.0
2010-01-08 10:15:00,11.63,11.66,11.62,11.63,255600.0,10.8223,10.8502,10.813,10.8223,255600.0
2010-01-08 10:20:00,11.62,11.67,11.62,11.63,322400.0,10.813,10.8595,10.813,10.8223,322400.0
2010-01-08 10:25:00,11.63,11.65,11.62,11.63,324800.0,10.8223,10.8409,10.813,10.8223,324800.0
2010-01-08 10:30:00,11.63,11.65,11.6,11.61,215200.0,10.8223,10.8409,10.7944,10.8037,215200.0
2010-01-08 10:35:00,11.61,11.62,11.58,11.6,303200.0,10.8037,10.813,10.7758,10.7944,303200.0
2010-01-08 10:40:00,11.6,11.64,11.54,11.56,370800.0,10.7944,10.8316,10.7385,10.7571,370800.0
2010-01-08 10:45:00,11.57,11.58,11.54,11.57,117200.0,10.7664,10.7758,10.7385,10.7664,117200.0
2010-01-08 10:50:00,11.58,11.61,11.58,11.61,84400.0,10.7758,10.8037,10.7758,10.8037,84400.0
2010-01-08 10:55:00,11.62,11.66,11.61,11.66,187200.0,10.813,10.8502,10.8037,10.8502,187200.0
2010-01-08 11:00:00,11.66,11.66,11.61,11.61,131600.0,10.8502,10.8502,10.8037,10.8037,131600.0
2010-01-08 11:05:00,11.61,11.62,11.6,11.6,156400.0,10.8037,10.813,10.7944,10.7944,156400.0
2010-01-08 11:10:00,11.6,11.61,11.59,11.6,164000.0,10.7944,10.8037,10.7851,10.7944,164000.0
2010-01-08 11:15:00,11.6,11.65,11.59,11.65,278400.0,10.7944,10.8409,10.7851,10.8409,278400.0
2010-01-08 11:20:00,11.65,11.66,11.62,11.62,193600.0,10.8409,10.8502,10.813,10.813,193600.0
2010-01-08 11:25:00,11.62,11.66,11.62,11.65,261600.0,10.813,10.8502,10.813,10.8409,261600.0
2010-01-08 11:30:00,11.65,11.65,11.61,11.62,204800.0,10.8409,10.8409,10.8037,10.813,204800.0
2010-01-08 11:35:00,11.63,11.63,11.58,11.59,139200.0,10.8223,10.8223,10.7758,10.7851,139200.0
2010-01-08 11:40:00,11.58,11.61,11.56,11.61,284800.0,10.7758,10.8037,10.7571,10.8037,284800.0
2010-01-08 11:45:00,11.61,11.63,11.6,11.62,172800.0,10.8037,10.8223,10.7944,10.813,172800.0
2010-01-08 11:50:00,11.62,11.62,11.59,11.61,182800.0,10.813,10.813,10.7851,10.8037,182800.0
2010-01-08 11:55:00,11.6,11.61,11.6,11.61,112800.0,10.7944,10.8037,10.7944,10.8037,112800.0
2010-01-08 12:00:00,11.61,11.65,11.61,11.62,176800.0,10.8037,10.8409,10.8037,10.813,176800.0
2010-01-08 12:05:00,11.63,11.65,11.62,11.63,89200.0,10.8223,10.8409,10.813,10.8223,89200.0
2010-01-08 12:10:00,11.63,11.64,11.63,11.63,64800.0,10.8223,10.8316,10.8223,10.8223,64800.0
2010-01-08 12:15:00,11.63,11.64,11.61,11.63,58000.0,10.8223,10.8316,10.8037,10.8223,58000.0
2010-01-08 12:20:00,11.62,11.64,11.62,11.63,62400.0,10.813,10.8316,10.813,10.8223,62400.0
2010-01-08 12:25:00,11.63,11.65,11.63,11.64,21200.0,10.8223,10.8409,10.8223,10.8316,21200.0
2010-01-08 12:30:00,11.65,11.65,11.64,11.64,55600.0,10.8409,10.8409,10.8316,10.8316,55600.0
2010-01-08 12:35:00,11.64,11.66,11.64,11.66,74000.0,10.8316,10.8502,10.8316,10.8502,74000.0
2010-01-08 12:40:00,11.66,11.67,11.65,11.65,79600.0,10.8502,10.8595,10.8409,10.8409,79600.0
2010-01-08 12:45:00,11.66,11.66,11.62,11.62,138000.0,10.8502,10.8502,10.813,10.813,138000.0
2010-01-08 12:50:00,11.63,11.63,11.62,11.63,31200.0,10.8223,10.8223,10.813,10.8223,31200.0
2010-01-08 12:55:00,11.63,11.66,11.63,11.63,146800.0,10.8223,10.8502,10.8223,10.8223,146800.0
2010-01-08 13:00:00,11.63,11.66,11.63,11.65,66400.0,10.8223,10.8502,10.8223,10.8409,66400.0
2010-01-08 13:05:00,11.66,11.67,11.65,11.65,98000.0,10.8502,10.8595,10.8409,10.8409,98000.0
2010-01-08 13:10:00,11.65,11.69,11.65,11.69,160800.0,10.8409,10.8781,10.8409,10.8781,160800.0
2010-01-08 13:15:00,11.69,11.69,11.65,11.65,68800.0,10.8781,10.8781,10.8409,10.8409,68800.0
2010-01-08 13:20:00,11.65,11.67,11.65,11.66,74400.0,10.8409,10.8595,10.8409,10.8502,74400.0
2010-01-08 13:25:00,11.66,11.67,11.64,11.65,101600.0,10.8502,10.8595,10.8316,10.8409,101600.0
2010-01-08 13:30:00,11.66,11.72,11.64,11.72,310400.0,10.8502,10.906,10.8316,10.906,310400.0
2010-01-08 13:35:00,11.72,11.72,11.69,11.71,212000.0,10.906,10.906,10.8781,10.8967,212000.0
2010-01-08 13:40:00,11.71,11.72,11.68,11.68,100400.0,10.8967,10.906,10.8688,10.8688,100400.0
2010-01-08 13:45:00,11.68,11.7,11.67,11.69,103200.0,10.8688,10.8874,10.8595,10.8781,103200.0
2010-01-08 13:50:00,11.69,11.69,11.63,11.64,353600.0,10.8781,10.8781,10.8223,10.8316,353600.0
2010-01-08 13:55:00,11.64,11.66,11.63,11.64,161600.0,10.8316,10.8502,10.8223,10.8316,161600.0
2010-01-08 14:00:00,11.64,11.65,11.62,11.63,172800.0,10.8316,10.8409,10.813,10.8223,172800.0
2010-01-08 14:05:00,11.64,11.66,11.64,11.65,107600.0,10.8316,10.8502,10.8316,10.8409,107600.0
2010-01-08 14:10:00,11.65,11.67,11.64,11.66,50400.0,10.8409,10.8595,10.8316,10.8502,50400.0
2010-01-08 14:15:00,11.67,11.67,11.64,11.65,71200.0,10.8595,10.8595,10.8316,10.8409,71200.0
2010-01-08 14:20:00,11.64,11.65,11.64,11.65,40800.0,10.8316,10.8409,10.8316,10.8409,40800.0
2010-01-08 14:25:00,11.64,11.64,11.6,11.62,164800.0,10.8316,10.8316,10.7944,10.813,164800.0
2010-01-08 14:30:00,11.62,11.65,11.62,11.63,122400.0,10.813,10.8409,10.813,10.8223,122400.0
2010-01-08 14:35:00,11.63,11.63,11.6,11.61,96400.0,10.8223,10.8223,10.7944,10.8037,96400.0
2010-01-08 14:40:00,11.61,11.63,11.61,11.62,80000.0,10.8037,10.8223,10.8037,10.813,80000.0
2010-01-08 14:45:00,11.62,11.63,11.6,11.6,76000.0,10.813,10.8223,10.7944,10.7944,76000.0
2010-01-08 14:50:00,11.61,11.62,11.6,11.61,135200.0,10.8037,10.813,10.7944,10.8037,135200.0
2010-01-08 14:55:00,11.61,11.62,11.61,11.62,110000.0,10.8037,10.813,10.8037,10.813,110000.0
2010-01-08 15:00:00,11.61,11.65,11.6,11.62,192800.0,10.8037,10.8409,10.7944,10.813,192800.0
2010-01-08 15:05:00,11.63,11.65,11.61,11.64,88000.0,10.8223,10.8409,10.8037,10.8316,88000.0
2010-01-08 15:10:00,11.64,11.66,11.63,11.66,124800.0,10.8316,10.8502,10.8223,10.8502,124800.0
2010-01-08 15:15:00,11.66,11.68,11.65,11.67,183200.0,10.8502,10.8688,10.8409,10.8595,183200.0
2010-01-08 15:20:00,11.67,11.68,11.66,11.67,98000.0,10.8595,10.8688,10.8502,10.8595,98000.0
2010-01-08 15:25:00,11.67,11.7,11.67,11.69,182000.0,10.8595,10.8874,10.8595,10.8781,182000.0
2010-01-08 15:30:00,11.69,11.7,11.67,11.68,84400.0,10.8781,10.8874,10.8595,10.8688,84400.0
2010-01-08 15:35:00,11.68,11.74,11.68,11.73,356000.0,10.8688,10.9246,10.8688,10.9153,356000.0
2010-01-08 15:40:00,11.73,11.74,11.71,11.73,282000.0,10.9153,10.9246,10.8967,10.9153,282000.0
2010-01-08 15:45:00,11.72,11.74,11.7,11.73,262400.0,10.906,10.9246,10.8874,10.9153,262400.0
2010-01-08 15:50:00,11.74,11.75,11.71,11.72,584400.0,10.9246,10.9339,10.8967,10.906,584400.0
2010-01-08 15:55:00,11.73,11.82,11.7,11.82,1278800.0,10.9153,10.9991,10.8874,10.9991,1278800.0
2010-01-11 09:30:00,11.99,12.04,11.93,11.94,1334000.0,11.1573,11.2038,11.1014,11.1107,1334000.0
2010-01-11 09:35:00,11.94,11.97,11.87,11.87,1429200.0,11.1107,11.1387,11.0456,11.0456,1429200.0
2010-01-11 09:40:00,11.87,11.87,11.78,11.83,1057600.0,11.0456,11.0456,10.9619,11.0084,1057600.0
2010-01-11 09:45:00,11.83,11.86,11.81,11.83,424400.0,11.0084,11.0363,10.9898,11.0084,424400.0
2010-01-11 09:50:00,11.83,11.83,11.79,11.8,306400.0,11.0084,11.0084,10.9712,10.9805,306400.0
2010-01-11 09:55:00,11.79,11.8,11.69,11.7,611600.0,10.9712,10.9805,10.8781,10.8874,611600.0
2010-01-11 10:00:00,11.7,11.76,11.69,11.71,580800.0,10.8874,10.9432,10.8781,10.8967,580800.0
2010-01-11 10:05:00,11.7,11.7,11.56,11.59,741600.0,10.8874,10.8874,10.7571,10.7851,741600.0
2010-01-11 10:10:00,11.58,11.64,11.57,11.6,658800.0,10.7758,10.8316,10.7664,10.7944,658800.0
2010-01-11 10:15:00,11.6,11.69,11.57,11.69,760800.0,10.7944,10.8781,10.7664,10.8781,760800.0
2010-01-11 10:20:00,11.68,11.7,11.65,11.7,388000.0,10.8688,10.8874,10.8409,10.8874,388000.0
2010-01-11 10:25:00,11.71,11.72,11.7,11.72,294400.0,10.8967,10.906,10.8874,10.906,294400.0
2010-01-11 10:30:00,11.72,11.74,11.69,11.69,376400.0,10.906,10.9246,10.8781,10.8781,376400.0
2010-01-11 10:35:00,11.69,11.7,11.65,11.7,327200.0,10.8781,10.8874,10.8409,10.8874,327200.0
2010-01-11 10:40:00,11.7,11.71,11.68,11.7,191600.0,10.8874,10.8967,10.8688,10.8874,191600.0
2010-01-11 10:45:00,11.7,11.72,11.68,11.72,216400.0,10.8874,10.906,10.8688,10.906,216400.0
2010-01-11 10:50:00,11.72,11.76,11.72,11.72,374000.0,10.906,10.9432,10.906,10.906,374000.0
2010-01-11 10:55:00,11.72,11.75,11.72,11.74,215200.0,10.906,10.9339,10.906,10.9246,215200.0
2010-01-11 11:00:00,11.74,11.74,11.68,11.69,263200.0,10.9246,10.9246,10.8688,10.8781,263200.0
2010-01-11 11:05:00,11.68,11.68,11.62,11.63,605600.0,10.8688,10.8688,10.813,10.8223,605600.0
2010-01-11 11:10:00,11.63,11.64,11.6,11.61,303600.0,10.8223,10.8316,10.7944,10.8037,303600.0
2010-01-11 11:15:00,11.61,11.67,11.61,11.67,193600.0,10.8037,10.8595,10.8037,10.8595,193600.0
2010-01-11 11:20:00,11.66,11.67,11.63,11.65,164800.0,10.8502,10.8595,10.8223,10.8409,164800.0
2010-01-11 11:25:00,11.65,11.67,11.62,11.63,257200.0,10.8409,10.8595,10.813,10.8223,257200.0
2010-01-11 11:30:00,11.63,11.66,11.62,11.64,227200.0,10.8223,10.8502,10.813,10.8316,227200.0
2010-01-11 11:35:00,11.65,11.68,11.64,11.68,184400.0,10.8409,10.8688,10.8316,10.8688,184400.0
2010-01-11 11:40:00,11.68,11.68,11.65,11.67,151200.0,10.8688,10.8688,10.8409,10.8595,151200.0
2010-01-11 11:45:00,11.68,11.68,11.65,11.66,91600.0,10.8688,10.8688,10.8409,10.8502,91600.0
2010-01-11 11:50:00,11.66,11.71,11.66,11.68,200400.0,10.8502,10.8967,10.8502,10.8688,200400.0
2010-01-11 11:55:00,11.68,11.74,11.67,11.72,344000.0,10.8688,10.9246,10.8595,10.906,344000.0
2010-01-11 12:00:00,11.73,11.74,11.7,11.7,212400.0,10.9153,10.9246,10.8874,10.8874,212400.0
2010-01-11 12:05:00,11.7,11.72,11.7,11.72,179200.0,10.8874,10.906,10.8874,10.906,179200.0
2010-01-11 12:10:00,11.72,11.74,11.72,11.72,188000.0,10.906,10.9246,10.906,10.906,188000.0
2010-01-11 12:15:00,11.71,11.72,11.7,11.7,82000.0,10.8967,10.906,10.8874,10.8874,82000.0
2010-01-11 12:20:00,11.71,11.71,11.69,11.69,54400.0,10.8967,10.8967,10.8781,10.8781,54400.0
2010-01-11 12:25:00,11.69,11.71,11.69,11.71,79600.0,10.8781,10.8967,10.8781,10.8967,79600.0
2010-01-11 12:30:00,11.71,11.72,11.67,11.67,143600.0,10.8967,10.906,10.8595,10.8595,143600.0
2010-01-11 12:35:00,11.67,11.67,11.65,11.67,221200.0,10.8595,10.8595,10.8409,10.8595,221200.0
2010-01-11 12:40:00,11.66,11.67,11.64,11.64,100000.0,10.8502,10.8595,10.8316,10.8316,100000.0
2010-01-11 12:45:00,11.64,11.64,11.61,11.63,330400.0,10.8316,10.8316,10.8037,10.8223,330400.0
2010-01-11 12:50:00,11.63,11.65,11.61,11.65,195200.0,10.8223,10.8409,10.8037,10.8409,195200.0
2010-01-11 12:55:00,11.65,11.67,11.64,11.67,173200.0,10.8409,10.8595,10.8316,10.8595,173200.0
2010-01-11 13:00:00,11.67,11.67,11.65,11.66,140800.0,10.8595,10.8595,10.8409,10.8502,140800.0
2010-01-11 13:05:00,11.66,11.67,11.65,11.66,85200.0,10.8502,10.8595,10.8409,10.8502,85200.0
2010-01-11 13:10:00,11.66,11.68,11.65,11.65,126800.0,10.8502,10.8688,10.8409,10.8409,126800.0
2010-01-11 13:15:00,11.65,11.66,11.63,11.65,146000.0,10.8409,10.8502,10.8223,10.8409,146000.0
2010-01-11 13:20:00,11.65,11.66,11.64,11.65,122000.0,10.8409,10.8502,10.8316,10.8409,122000.0
2010-01-11 13:25:00,11.65,11.66,11.63,11.65,126800.0,10.8409,10.8502,10.8223,10.8409,126800.0
2010-01-11 13:30:00,11.65,11.66,11.64,11.66,48000.0,10.8409,10.8502,10.8316,10.8502,48000.0
2010-01-11 13:35:00,11.65,11.67,11.64,11.64,64000.0,10.8409,10.8595,10.8316,10.8316,64000.0
2010-01-11 13:40:00,11.63,11.65,11.63,11.65,53200.0,10.8223,10.8409,10.8223,10.8409,53200.0
2010-01-11 13:45:00,11.65,11.68,11.65,11.65,162400.0,10.8409,10.8688,10.8409,10.8409,162400.0
2010-01-11 13:50:00,11.65,11.66,11.63,11.65,41200.0,10.8409,10.8502,10.8223,10.8409,41200.0
2010-01-11 13:55:00,11.64,11.65,11.64,11.65,103200.0,10.8316,10.8409,10.8316,10.8409,103200.0
2010-01-11 14:00:00,11.65,11.66,11.64,11.64,106400.0,10.8409,10.8502,10.8316,10.8316,106400.0
2010-01-11 14:05:00,11.64,11.67,11.63,11.66,125600.0,10.8316,10.8595,10.8223,10.8502,125600.0
2010-01-11 14:10:00,11.66,11.68,11.65,11.68,162800.0,10.8502,10.8688,10.8409,10.8688,162800.0
2010-01-11 14:15:00,11.68,11.7,11.67,11.68,264800.0,10.8688,10.8874,10.8595,10.8688,264800.0
2010-01-11 14:20:00,11.69,11.7,11.66,11.68,147200.0,10.8781,10.8874,10.8502,10.8688,147200.0
2010-01-11 14:25:00,11.67,11.68,11.62,11.63,176800.0,10.8595,10.8688,10.813,10.8223,176800.0
2010-01-11 14:30:00,11.62,11.65,11.61,11.65,238000.0,10.813,10.8409,10.8037,10.8409,238000.0
2010-01-11 14:35:00,11.65,11.65,11.63,11.64,164800.0,10.8409,10.8409,10.8223,10.8316,164800.0
2010-01-11 14:40:00,11.64,11.65,11.63,11.63,42400.0,10.8316,10.8409,10.8223,10.8223,42400.0
2010-01-11 14:45:00,11.63,11.65,11.63,11.63,134400.0,10.8223,10.8409,10.8223,10.8223,134400.0
2010-01-11 14:50:00,11.63,11.65,11.63,11.65,91600.0,10.8223,10.8409,10.8223,10.8409,91600.0
2010-01-11 14:55:00,11.66,11.68,11.64,11.67,165200.0,10.8502,10.8688,10.8316,10.8595,165200.0
2010-01-11 15:00:00,11.66,11.7,11.65,11.7,260400.0,10.8502,10.8874,10.8409,10.8874,260400.0
2010-01-11 15:05:00,11.71,11.72,11.69,11.7,235600.0,10.8967,10.906,10.8781,10.8874,235600.0
2010-01-11 15:10:00,11.71,11.71,11.69,11.69,248400.0,10.8967,10.8967,10.8781,10.8781,248400.0
2010-01-11 15:15:00,11.7,11.75,11.7,11.75,383200.0,10.8874,10.9339,10.8874,10.9339,383200.0
2010-01-11 15:20:00,11.74,11.77,11.71,11.73,750400.0,10.9246,10.9526,10.8967,10.9153,750400.0
2010-01-11 15:25:00,11.73,11.75,11.72,11.74,262400.0,10.9153,10.9339,10.906,10.9246,262400.0
2010-01-11 15:30:00,11.75,11.76,11.74,11.76,249200.0,10.9339,10.9432,10.9246,10.9432,249200.0
2010-01-11 15:35:00,11.76,11.78,11.74,11.76,356000.0,10.9432,10.9619,10.9246,10.9432,356000.0
2010-01-11 15:40:00,11.76,11.78,11.75,11.78,149200.0,10.9432,10.9619,10.9339,10.9619,149200.0
2010-01-11 15:45:00,11.78,11.78,11.69,11.71,797200.0,10.9619,10.9619,10.8781,10.8967,797200.0
2010-01-11 15:50:00,11.71,11.75,11.71,11.75,379200.0,10.8967,10.9339,10.8967,10.9339,379200.0
2010-01-11 15:55:00,11.75,11.78,11.71,11.71,747600.0,10.9339,10.9619,10.8967,10.8967,747600.0
2010-01-12 09:30:00,11.48,11.53,11.42,11.5,1305600.0,10.6827,10.7292,10.6269,10.7013,1305600.0
2010-01-12 09:35:00,11.49,11.59,11.47,11.53,1050000.0,10.692,10.7851,10.6734,10.7292,1050000.0
2010-01-12 09:40:00,11.54,11.54,11.44,11.45,752800.0,10.7385,10.7385,10.6455,10.6548,752800.0
2010-01-12 09:45:00,11.45,11.48,11.38,11.46,872000.0,10.6548,10.6827,10.5896,10.6641,872000.0
2010-01-12 09:50:00,11.47,11.56,11.46,11.52,624800.0,10.6734,10.7571,10.6641,10.7199,624800.0
2010-01-12 09:55:00,11.53,11.57,11.52,11.56,331200.0,10.7292,10.7664,10.7199,10.7571,331200.0
2010-01-12 10:00:00,11.55,11.62,11.54,11.56,658000.0,10.7478,10.813,10.7385,10.7571,658000.0
2010-01-12 10:05:00,11.56,11.61,11.54,11.6,409600.0,10.7571,10.8037,10.7385,10.7944,409600.0
2010-01-12 10:10:00,11.6,11.64,11.58,11.59,480000.0,10.7944,10.8316,10.7758,10.7851,480000.0
2010-01-12 10:15:00,11.58,11.58,11.55,11.56,483600.0,10.7758,10.7758,10.7478,10.7571,483600.0
2010-01-12 10:20:00,11.55,11.56,11.51,11.54,327200.0,10.7478,10.7571,10.7106,10.7385,327200.0
2010-01-12 10:25:00,11.54,11.6,11.54,11.58,325600.0,10.7385,10.7944,10.7385,10.7758,325600.0
2010-01-12 10:30:00,11.58,11.59,11.54,11.57,414800.0,10.7758,10.7851,10.7385,10.7664,414800.0
2010-01-12 10:35:00,11.57,11.6,11.56,11.56,310800.0,10.7664,10.7944,10.7571,10.7571,310800.0
2010-01-12 10:40:00,11.56,11.58,11.56,11.57,150800.0,10.7571,10.7758,10.7571,10.7664,150800.0
2010-01-12 10:45:00,11.58,11.61,11.57,11.6,265200.0,10.7758,10.8037,10.7664,10.7944,265200.0
2010-01-12 10:50:00,11.6,11.61,11.58,11.59,253200.0,10.7944,10.8037,10.7758,10.7851,253200.0
2010-01-12 10:55:00,11.6,11.6,11.55,11.56,155600.0,10.7944,10.7944,10.7478,10.7571,155600.0
2010-01-12 11:00:00,11.56,11.56,11.54,11.55,204400.0,10.7571,10.7571,10.7385,10.7478,204400.0
2010-01-12 11:05:00,11.55,11.56,11.53,11.55,98800.0,10.7478,10.7571,10.7292,10.7478,98800.0
2010-01-12 11:10:00,11.54,11.55,11.51,11.52,118000.0,10.7385,10.7478,10.7106,10.7199,118000.0
2010-01-12 11:15:00,11.51,11.55,11.51,11.54,116000.0,10.7106,10.7478,10.7106,10.7385,116000.0
2010-01-12 11:20:00,11.54,11.57,11.53,11.54,152800.0,10.7385,10.7664,10.7292,10.7385,152800.0
2010-01-12 11:25:00,11.54,11.56,11.53,11.55,88800.0,10.7385,10.7571,10.7292,10.7478,88800.0
2010-01-12 11:30:00,11.54,11.55,11.51,11.53,121200.0,10.7385,10.7478,10.7106,10.7292,121200.0
2010-01-12 11:35:00,11.52,11.52,11.49,11.51,204400.0,10.7199,10.7199,10.692,10.7106,204400.0
2010-01-12 11:40:00,11.51,11.53,11.5,11.51,125200.0,10.7106,10.7292,10.7013,10.7106,125200.0
2010-01-12 11:45:00,11.51,11.52,11.49,11.51,198400.0,10.7106,10.7199,10.692,10.7106,198400.0
2010-01-12 11:50:00,11.5,11.52,11.49,11.51,314000.0,10.7013,10.7199,10.692,10.7106,314000.0
2010-01-12 11:55:00,11.51,11.51,11.47,11.49,325600.0,10.7106,10.7106,10.6734,10.692,325600.0
2010-01-12 12:00:00,11.48,11.49,11.4,11.43,657600.0,10.6827,10.692,10.6083,10.6362,657600.0
2010-01-12 12:05:00,11.43,11.46,11.42,11.45,371200.0,10.6362,10.6641,10.6269,10.6548,371200.0
2010-01-12 12:10:00,11.45,11.45,11.42,11.44,231200.0,10.6548,10.6548,10.6269,10.6455,231200.0
2010-01-12 12:15:00,11.44,11.44,11.39,11.39,314400.0,10.6455,10.6455,10.5989,10.5989,314400.0
2010-01-12 12:20:00,11.4,11.4,11.26,11.27,857200.0,10.6083,10.6083,10.478,10.4873,857200.0
2010-01-12 12:25:00,11.27,11.28,11.24,11.27,876400.0,10.4873,10.4966,10.4594,10.4873,876400.0
2010-01-12 12:30:00,11.27,11.27,11.2,11.24,653600.0,10.4873,10.4873,10.4221,10.4594,653600.0
2010-01-12 12:35:00,11.24,11.29,11.23,11.29,628400.0,10.4594,10.5059,10.4501,10.5059,628400.0
2010-01-12 12:40:00,11.29,11.3,11.26,11.28,367200.0,10.5059,10.5152,10.478,10.4966,367200.0
2010-01-12 12:45:00,11.28,11.3,11.24,11.24,460000.0,10.4966,10.5152,10.4594,10.4594,460000.0
2010-01-12 12:50:00,11.24,11.26,11.19,11.23,780000.0,10.4594,10.478,10.4128,10.4501,780000.0
2010-01-12 12:55:00,11.22,11.25,11.22,11.24,349200.0,10.4408,10.4687,10.4408,10.4594,349200.0
2010-01-12 13:00:00,11.24,11.29,11.22,11.28,245600.0,10.4594,10.5059,10.4408,10.4966,245600.0
2010-01-12 13:05:00,11.27,11.28,11.22,11.24,339200.0,10.4873,10.4966,10.4408,10.4594,339200.0
2010-01-12 13:10:00,11.24,11.27,11.2,11.26,409600.0,10.4594,10.4873,10.4221,10.478,409600.0
2010-01-12 13:15:00,11.25,11.25,11.21,11.21,384800.0,10.4687,10.4687,10.4314,10.4314,384800.0
2010-01-12 13:20:00,11.21,11.21,11.15,11.21,726000.0,10.4314,10.4314,10.3756,10.4314,726000.0
2010-01-12 13:25:00,11.21,11.24,11.21,11.24,357600.0,10.4314,10.4594,10.4314,10.4594,357600.0
2010-01-12 13:30:00,11.23,11.27,11.23,11.27,274000.0,10.4501,10.4873,10.4501,10.4873,274000.0
2010-01-12 13:35:00,11.27,11.29,11.24,11.27,253600.0,10.4873,10.5059,10.4594,10.4873,253600.0
2010-01-12 13:40:00,11.27,11.27,11.24,11.24,168000.0,10.4873,10.4873,10.4594,10.4594,168000.0
2010-01-12 13:45:00,11.24,11.28,11.24,11.26,228400.0,10.4594,10.4966,10.4594,10.478,228400.0
2010-01-12 13:50:00,11.27,11.29,11.26,11.28,302800.0,10.4873,10.5059,10.478,10.4966,302800.0
2010-01-12 13:55:00,11.28,11.32,11.28,11.31,334800.0,10.4966,10.5338,10.4966,10.5245,334800.0
2010-01-12 14:00:00,11.31,11.31,11.27,11.3,292000.0,10.5245,10.5245,10.4873,10.5152,292000.0
2010-01-12 14:05:00,11.3,11.31,11.28,11.31,65600.0,10.5152,10.5245,10.4966,10.5245,65600.0
2010-01-12 14:10:00,11.31,11.31,11.29,11.29,276400.0,10.5245,10.5245,10.5059,10.5059,276400.0
2010-01-12 14:15:00,11.29,11.31,11.29,11.3,129200.0,10.5059,10.5245,10.5059,10.5152,129200.0
2010-01-12 14:20:00,11.3,11.3,11.29,11.3,87200.0,10.5152,10.5152,10.5059,10.5152,87200.0
2010-01-12 14:25:00,11.3,11.3,11.27,11.3,185200.0,10.5152,10.5152,10.4873,10.5152,185200.0
2010-01-12 14:30:00,11.3,11.31,11.28,11.29,245200.0,10.5152,10.5245,10.4966,10.5059,245200.0
2010-01-12 14:35:00,11.3,11.3,11.24,11.24,328800.0,10.5152,10.5152,10.4594,10.4594,328800.0
2010-01-12 14:40:00,11.24,11.24,11.2,11.21,353600.0,10.4594,10.4594,10.4221,10.4314,353600.0
2010-01-12 14:45:00,11.21,11.3,11.21,11.3,329200.0,10.4314,10.5152,10.4314,10.5152,329200.0
2010-01-12 14:50:00,11.3,11.34,11.3,11.34,382800.0,10.5152,10.5524,10.5152,10.5524,382800.0
2010-01-12 14:55:00,11.33,11.36,11.31,11.35,444800.0,10.5431,10.571,10.5245,10.5617,444800.0
2010-01-12 15:00:00,11.34,11.34,11.26,11.26,542400.0,10.5524,10.5524,10.478,10.478,542400.0
2010-01-12 15:05:00,11.26,11.3,11.25,11.3,186400.0,10.478,10.5152,10.4687,10.5152,186400.0
2010-01-12 15:10:00,11.29,11.31,11.28,11.29,351200.0,10.5059,10.5245,10.4966,10.5059,351200.0
2010-01-12 15:15:00,11.29,11.3,11.24,11.26,286800.0,10.5059,10.5152,10.4594,10.478,286800.0
2010-01-12 15:20:00,11.27,11.3,11.25,11.27,258800.0,10.4873,10.5152,10.4687,10.4873,258800.0
2010-01-12 15:25:00,11.27,11.3,11.26,11.28,370800.0,10.4873,10.5152,10.478,10.4966,370800.0
2010-01-12 15:30:00,11.28,11.29,11.22,11.22,423600.0,10.4966,10.5059,10.4408,10.4408,423600.0
2010-01-12 15:35:00,11.22,11.24,11.17,11.17,607600.0,10.4408,10.4594,10.3942,10.3942,607600.0
2010-01-12 15:40:00,11.17,11.22,11.17,11.19,690400.0,10.3942,10.4408,10.3942,10.4128,690400.0
2010-01-12 15:45:00,11.19,11.23,11.19,11.21,352000.0,10.4128,10.4501,10.4128,10.4314,352000.0
2010-01-12 15:50:00,11.22,11.27,11.22,11.24,606400.0,10.4408,10.4873,10.4408,10.4594,606400.0
2010-01-12 15:55:00,11.24,11.32,11.23,11.3,1446400.0,10.4594,10.5338,10.4501,10.5152,1446400.0
2010-01-13 09:30:00,11.42,11.49,11.4,11.49,1254000.0,10.6269,10.692,10.6083,10.692,1254000.0
2010-01-13 09:35:00,11.47,11.49,11.37,11.38,1227600.0,10.6734,10.692,10.5803,10.5896,1227600.0
2010-01-13 09:40:00,11.38,11.4,11.34,11.37,756000.0,10.5896,10.6083,10.5524,10.5803,756000.0
2010-01-13 09:45:00,11.38,11.44,11.35,11.38,517200.0,10.5896,10.6455,10.5617,10.5896,517200.0
2010-01-13 09:50:00,11.38,11.47,11.37,11.43,361200.0,10.5896,10.6734,10.5803,10.6362,361200.0
2010-01-13 09:55:00,11.43,11.46,11.38,11.38,530000.0,10.6362,10.6641,10.5896,10.5896,530000.0
2010-01-13 10:00:00,11.39,11.41,11.35,11.37,507600.0,10.5989,10.6176,10.5617,10.5803,507600.0
2010-01-13 10:05:00,11.37,11.37,11.26,11.3,757600.0,10.5803,10.5803,10.478,10.5152,757600.0
2010-01-13 10:10:00,11.3,11.31,11.21,11.27,722000.0,10.5152,10.5245,10.4314,10.4873,722000.0
2010-01-13 10:15:00,11.27,11.27,11.18,11.21,560800.0,10.4873,10.4873,10.4035,10.4314,560800.0
2010-01-13 10:20:00,11.21,11.22,11.14,11.21,764800.0,10.4314,10.4408,10.3663,10.4314,764800.0
2010-01-13 10:25:00,11.21,11.24,11.17,11.22,578000.0,10.4314,10.4594,10.3942,10.4408,578000.0
2010-01-13 10:30:00,11.22,11.24,11.19,11.24,504400.0,10.4408,10.4594,10.4128,10.4594,504400.0
2010-01-13 10:35:00,11.24,11.27,11.23,11.25,489600.0,10.4594,10.4873,10.4501,10.4687,489600.0
2010-01-13 10:40:00,11.26,11.27,11.23,11.26,506400.0,10.478,10.4873,10.4501,10.478,506400.0
2010-01-13 10:45:00,11.26,11.32,11.26,11.26,512800.0,10.478,10.5338,10.478,10.478,512800.0
2010-01-13 10:50:00,11.27,11.3,11.27,11.3,381600.0,10.4873,10.5152,10.4873,10.5152,381600.0
2010-01-13 10:55:00,11.3,11.33,11.28,11.33,556000.0,10.5152,10.5431,10.4966,10.5431,556000.0
2010-01-13 11:00:00,11.33,11.34,11.3,11.3,233600.0,10.5431,10.5524,10.5152,10.5152,233600.0
2010-01-13 11:05:00,11.3,11.32,11.29,11.31,200400.0,10.5152,10.5338,10.5059,10.5245,200400.0
2010-01-13 11:10:00,11.31,11.32,11.27,11.28,246400.0,10.5245,10.5338,10.4873,10.4966,246400.0
2010-01-13 11:15:00,11.28,11.3,11.26,11.28,227600.0,10.4966,10.5152,10.478,10.4966,227600.0
2010-01-13 11:20:00,11.28,11.42,11.28,11.4,1078800.0,10.4966,10.6269,10.4966,10.6083,1078800.0
2010-01-13 11:25:00,11.4,11.42,11.36,11.38,486000.0,10.6083,10.6269,10.571,10.5896,486000.0
2010-01-13 11:30:00,11.37,11.4,11.37,11.38,261200.0,10.5803,10.6083,10.5803,10.5896,261200.0
2010-01-13 11:35:00,11.38,11.41,11.37,11.38,302400.0,10.5896,10.6176,10.5803,10.5896,302400.0
2010-01-13 11:40:00,11.38,11.4,11.37,11.39,152800.0,10.5896,10.6083,10.5803,10.5989,152800.0
2010-01-13 11:45:00,11.39,11.4,11.38,11.38,229600.0,10.5989,10.6083,10.5896,10.5896,229600.0
2010-01-13 11:50:00,11.38,11.43,11.38,11.42,194000.0,10.5896,10.6362,10.5896,10.6269,194000.0
2010-01-13 11:55:00,11.42,11.46,11.42,11.44,331600.0,10.6269,10.6641,10.6269,10.6455,331600.0
2010-01-13 12:00:00,11.44,11.49,11.44,11.47,540800.0,10.6455,10.692,10.6455,10.6734,540800.0
2010-01-13 12:05:00,11.47,11.49,11.46,11.47,294400.0,10.6734,10.692,10.6641,10.6734,294400.0
2010-01-13 12:10:00,11.47,11.47,11.42,11.44,265200.0,10.6734,10.6734,10.6269,10.6455,265200.0
2010-01-13 12:15:00,11.44,11.49,11.44,11.49,207600.0,10.6455,10.692,10.6455,10.692,207600.0
2010-01-13 12:20:00,11.48,11.51,11.47,11.5,497600.0,10.6827,10.7106,10.6734,10.7013,497600.0
2010-01-13 12:25:00,11.5,11.58,11.49,11.55,752800.0,10.7013,10.7758,10.692,10.7478,752800.0
2010-01-13 12:30:00,11.55,11.59,11.54,11.57,498400.0,10.7478,10.7851,10.7385,10.7664,498400.0
2010-01-13 12:35:00,11.57,11.61,11.56,11.59,370400.0,10.7664,10.8037,10.7571,10.7851,370400.0
2010-01-13 12:40:00,11.59,11.65,11.58,11.6,569200.0,10.7851,10.8409,10.7758,10.7944,569200.0
2010-01-13 12:45:00,11.6,11.64,11.58,11.59,362000.0,10.7944,10.8316,10.7758,10.7851,362000.0
2010-01-13 12:50:00,11.59,11.62,11.58,11.59,182800.0,10.7851,10.813,10.7758,10.7851,182800.0
2010-01-13 12:55:00,11.59,11.6,11.55,11.55,276800.0,10.7851,10.7944,10.7478,10.7478,276800.0
2010-01-13 13:00:00,11.56,11.56,11.52,11.54,311200.0,10.7571,10.7571,10.7199,10.7385,311200.0
2010-01-13 13:05:00,11.54,11.56,11.54,11.56,85200.0,10.7385,10.7571,10.7385,10.7571,85200.0
2010-01-13 13:10:00,11.56,11.61,11.56,11.6,240000.0,10.7571,10.8037,10.7571,10.7944,240000.0
2010-01-13 13:15:00,11.6,11.61,11.56,11.57,182800.0,10.7944,10.8037,10.7571,10.7664,182800.0
2010-01-13 13:20:00,11.57,11.58,11.55,11.57,125200.0,10.7664,10.7758,10.7478,10.7664,125200.0
2010-01-13 13:25:00,11.57,11.61,11.56,11.6,228400.0,10.7664,10.8037,10.7571,10.7944,228400.0
2010-01-13 13:30:00,11.6,11.62,11.58,11.62,216400.0,10.7944,10.813,10.7758,10.813,216400.0
2010-01-13 13:35:00,11.6,11.62,11.6,11.61,168400.0,10.7944,10.813,10.7944,10.8037,168400.0
2010-01-13 13:40:00,11.61,11.63,11.6,11.61,186000.0,10.8037,10.8223,10.7944,10.8037,186000.0
2010-01-13 13:45:00,11.61,11.62,11.59,11.6,162000.0,10.8037,10.813,10.7851,10.7944,162000.0
2010-01-13 13:50:00,11.6,11.6,11.55,11.57,408800.0,10.7944,10.7944,10.7478,10.7664,408800.0
2010-01-13 13:55:00,11.56,11.6,11.56,11.56,151600.0,10.7571,10.7944,10.7571,10.7571,151600.0
2010-01-13 14:00:00,11.56,11.62,11.56,11.59,264400.0,10.7571,10.813,10.7571,10.7851,264400.0
2010-01-13 14:05:00,11.59,11.61,11.56,11.59,212000.0,10.7851,10.8037,10.7571,10.7851,212000.0
2010-01-13 14:10:00,11.6,11.61,11.57,11.57,141200.0,10.7944,10.8037,10.7664,10.7664,141200.0
2010-01-13 14:15:00,11.57,11.6,11.56,11.58,222400.0,10.7664,10.7944,10.7571,10.7758,222400.0
2010-01-13 14:20:00,11.58,11.61,11.57,11.61,163600.0,10.7758,10.8037,10.7664,10.8037,163600.0
2010-01-13 14:25:00,11.61,11.64,11.6,11.62,237200.0,10.8037,10.8316,10.7944,10.813,237200.0
2010-01-13 14:30:00,11.63,11.69,11.62,11.67,532800.0,10.8223,10.8781,10.813,10.8595,532800.0
2010-01-13 14:35:00,11.66,11.69,11.65,11.66,240800.0,10.8502,10.8781,10.8409,10.8502,240800.0
2010-01-13 14:40:00,11.66,11.68,11.65,11.67,212800.0,10.8502,10.8688,10.8409,10.8595,212800.0
2010-01-13 14:45:00,11.67,11.72,11.66,11.72,365200.0,10.8595,10.906,10.8502,10.906,365200.0
2010-01-13 14:50:00,11.72,11.72,11.67,11.69,255600.0,10.906,10.906,10.8595,10.8781,255600.0
2010-01-13 14:55:00,11.69,11.76,11.69,11.76,331600.0,10.8781,10.9432,10.8781,10.9432,331600.0
2010-01-13 15:00:00,11.76,11.77,11.73,11.73,466400.0,10.9432,10.9526,10.9153,10.9153,466400.0
2010-01-13 15:05:00,11.73,11.75,11.71,11.72,223200.0,10.9153,10.9339,10.8967,10.906,223200.0
2010-01-13 15:10:00,11.72,11.72,11.7,11.71,100800.0,10.906,10.906,10.8874,10.8967,100800.0
2010-01-13 15:15:00,11.71,11.72,11.67,11.69,292400.0,10.8967,10.906,10.8595,10.8781,292400.0
2010-01-13 15:20:00,11.69,11.71,11.69,11.7,78000.0,10.8781,10.8967,10.8781,10.8874,78000.0
2010-01-13 15:25:00,11.7,11.76,11.7,11.72,405600.0,10.8874,10.9432,10.8874,10.906,405600.0
2010-01-13 15:30:00,11.73,11.8,11.71,11.79,472000.0,10.9153,10.9805,10.8967,10.9712,472000.0
2010-01-13 15:35:00,11.79,11.8,11.77,11.8,248000.0,10.9712,10.9805,10.9526,10.9805,248000.0
2010-01-13 15:40:00,11.8,11.81,11.74,11.75,442000.0,10.9805,10.9898,10.9246,10.9339,442000.0
2010-01-13 15:45:00,11.75,11.77,11.74,11.76,255200.0,10.9339,10.9526,10.9246,10.9432,255200.0
2010-01-13 15:50:00,11.76,11.76,11.72,11.74,318800.0,10.9432,10.9432,10.906,10.9246,318800.0
2010-01-13 15:55:00,11.74,11.75,11.72,11.74,760800.0,10.9246,10.9339,10.906,10.9246,760800.0
2010-01-14 09:30:00,11.63,11.68,11.56,11.65,1042400.0,10.8223,10.8688,10.7571,10.8409,1042400.0
2010-01-14 09:35:00,11.65,11.71,11.61,11.65,978000.0,10.8409,10.8967,10.8037,10.8409,978000.0
2010-01-14 09:40:00,11.65,11.74,11.64,11.73,951200.0,10.8409,10.9246,10.8316,10.9153,951200.0
2010-01-14 09:45:00,11.73,11.79,11.71,11.76,934000.0,10.9153,10.9712,10.8967,10.9432,934000.0
2010-01-14 09:50:00,11.76,11.78,11.72,11.73,390000.0,10.9432,10.9619,10.906,10.9153,390000.0
2010-01-14 09:55:00,11.73,11.75,11.69,11.72,361600.0,10.9153,10.9339,10.8781,10.906,361600.0
2010-01-14 10:00:00,11.72,11.78,11.72,11.76,353600.0,10.906,10.9619,10.906,10.9432,353600.0
2010-01-14 10:05:00,11.76,11.88,11.76,11.86,894400.0,10.9432,11.0549,10.9432,11.0363,894400.0
2010-01-14 10:10:00,11.86,11.92,11.86,11.92,522800.0,11.0363,11.0921,11.0363,11.0921,522800.0
2010-01-14 10:15:00,11.92,11.92,11.87,11.89,302400.0,11.0921,11.0921,11.0456,11.0642,302400.0
2010-01-14 10:20:00,11.89,11.91,11.88,11.88,246400.0,11.0642,11.0828,11.0549,11.0549,246400.0
2010-01-14 10:25:00,11.87,11.9,11.85,11.86,422000.0,11.0456,11.0735,11.027,11.0363,422000.0
2010-01-14 10:30:00,11.86,11.88,11.84,11.85,202000.0,11.0363,11.0549,11.0177,11.027,202000.0
2010-01-14 10:35:00,11.85,11.88,11.85,11.88,141600.0,11.027,11.0549,11.027,11.0549,141600.0
2010-01-14 10:40:00,11.88,11.9,11.84,11.84,481600.0,11.0549,11.0735,11.0177,11.0177,481600.0
2010-01-14 10:45:00,11.85,11.85,11.76,11.78,502800.0,11.027,11.027,10.9432,10.9619,502800.0
2010-01-14 10:50:00,11.79,11.8,11.77,11.8,262800.0,10.9712,10.9805,10.9526,10.9805,262800.0
2010-01-14 10:55:00,11.79,11.8,11.69,11.72,634400.0,10.9712,10.9805,10.8781,10.906,634400.0
2010-01-14 11:00:00,11.72,11.74,11.69,11.73,194400.0,10.906,10.9246,10.8781,10.9153,194400.0
2010-01-14 11:05:00,11.72,11.76,11.72,11.76,228400.0,10.906,10.9432,10.906,10.9432,228400.0
2010-01-14 11:10:00,11.76,11.76,11.72,11.74,282800.0,10.9432,10.9432,10.906,10.9246,282800.0
2010-01-14 11:15:00,11.74,11.75,11.71,11.74,208400.0,10.9246,10.9339,10.8967,10.9246,208400.0
2010-01-14 11:20:00,11.74,11.74,11.71,11.71,144000.0,10.9246,10.9246,10.8967,10.8967,144000.0
2010-01-14 11:25:00,11.71,11.76,11.7,11.75,222800.0,10.8967,10.9432,10.8874,10.9339,222800.0
2010-01-14 11:30:00,11.75,11.81,11.75,11.8,187600.0,10.9339,10.9898,10.9339,10.9805,187600.0
2010-01-14 11:35:00,11.81,11.85,11.81,11.83,300000.0,10.9898,11.027,10.9898,11.0084,300000.0
2010-01-14 11:40:00,11.83,11.84,11.8,11.8,130000.0,11.0084,11.0177,10.9805,10.9805,130000.0
2010-01-14 11:45:00,11.8,11.82,11.79,11.82,123200.0,10.9805,10.9991,10.9712,10.9991,123200.0
2010-01-14 11:50:00,11.81,11.83,11.81,11.81,113600.0,10.9898,11.0084,10.9898,10.9898,113600.0
2010-01-14 11:55:00,11.81,11.82,11.79,11.79,155600.0,10.9898,10.9991,10.9712,10.9712,155600.0
2010-01-14 12:00:00,11.79,11.82,11.78,11.79,185200.0,10.9712,10.9991,10.9619,10.9712,185200.0
2010-01-14 12:05:00,11.79,11.81,11.79,11.81,152800.0,10.9712,10.9898,10.9712,10.9898,152800.0
2010-01-14 12:10:00,11.81,11.82,11.8,11.81,136800.0,10.9898,10.9991,10.9805,10.9898,136800.0
2010-01-14 12:15:00,11.81,11.81,11.79,11.79,114000.0,10.9898,10.9898,10.9712,10.9712,114000.0
2010-01-14 12:20:00,11.79,11.79,11.76,11.79,178400.0,10.9712,10.9712,10.9432,10.9712,178400.0
2010-01-14 12:25:00,11.79,11.81,11.77,11.81,68400.0,10.9712,10.9898,10.9526,10.9898,68400.0
2010-01-14 12:30:00,11.81,11.85,11.81,11.82,305600.0,10.9898,11.027,10.9898,10.9991,305600.0
2010-01-14 12:35:00,11.82,11.83,11.81,11.81,157600.0,10.9991,11.0084,10.9898,10.9898,157600.0
2010-01-14 12:40:00,11.81,11.82,11.8,11.81,65600.0,10.9898,10.9991,10.9805,10.9898,65600.0
2010-01-14 12:45:00,11.81,11.83,11.75,11.76,325600.0,10.9898,11.0084,10.9339,10.9432,325600.0
2010-01-14 12:50:00,11.76,11.79,11.75,11.77,133600.0,10.9432,10.9712,10.9339,10.9526,133600.0
2010-01-14 12:55:00,11.77,11.78,11.76,11.78,96800.0,10.9526,10.9619,10.9432,10.9619,96800.0
2010-01-14 13:00:00,11.78,11.8,11.77,11.78,121200.0,10.9619,10.9805,10.9526,10.9619,121200.0
2010-01-14 13:05:00,11.78,11.79,11.76,11.76,138000.0,10.9619,10.9712,10.9432,10.9432,138000.0
2010-01-14 13:10:00,11.76,11.78,11.76,11.77,62000.0,10.9432,10.9619,10.9432,10.9526,62000.0
2010-01-14 13:15:00,11.77,11.78,11.76,11.78,81600.0,10.9526,10.9619,10.9432,10.9619,81600.0
2010-01-14 13:20:00,11.77,11.78,11.76,11.78,95600.0,10.9526,10.9619,10.9432,10.9619,95600.0
2010-01-14 13:25:00,11.78,11.79,11.77,11.79,95600.0,10.9619,10.9712,10.9526,10.9712,95600.0
2010-01-14 13:30:00,11.79,11.84,11.78,11.84,188400.0,10.9712,11.0177,10.9619,11.0177,188400.0
2010-01-14 13:35:00,11.84,11.85,11.83,11.84,97600.0,11.0177,11.027,11.0084,11.0177,97600.0
2010-01-14 13:40:00,11.84,11.84,11.81,11.82,145200.0,11.0177,11.0177,10.9898,10.9991,145200.0
2010-01-14 13:45:00,11.82,11.84,11.82,11.83,77200.0,10.9991,11.0177,10.9991,11.0084,77200.0
2010-01-14 13:50:00,11.83,11.83,11.82,11.82,26800.0,11.0084,11.0084,10.9991,10.9991,26800.0
2010-01-14 13:55:00,11.82,11.82,11.78,11.8,147600.0,10.9991,10.9991,10.9619,10.9805,147600.0
2010-01-14 14:00:00,11.8,11.82,11.8,11.82,85200.0,10.9805,10.9991,10.9805,10.9991,85200.0
2010-01-14 14:05:00,11.83,11.84,11.82,11.83,103200.0,11.0084,11.0177,10.9991,11.0084,103200.0
2010-01-14 14:10:00,11.84,11.85,11.79,11.8,181200.0,11.0177,11.027,10.9712,10.9805,181200.0
2010-01-14 14:15:00,11.8,11.82,11.8,11.82,55600.0,10.9805,10.9991,10.9805,10.9991,55600.0
2010-01-14 14:20:00,11.82,11.86,11.82,11.84,151600.0,10.9991,11.0363,10.9991,11.0177,151600.0
2010-01-14 14:25:00,11.84,11.86,11.83,11.85,110400.0,11.0177,11.0363,11.0084,11.027,110400.0
2010-01-14 14:30:00,11.84,11.85,11.82,11.82,40800.0,11.0177,11.027,10.9991,10.9991,40800.0
2010-01-14 14:35:00,11.82,11.9,11.82,11.9,282400.0,10.9991,11.0735,10.9991,11.0735,282400.0
2010-01-14 14:40:00,11.9,11.92,11.89,11.91,455200.0,11.0735,11.0921,11.0642,11.0828,455200.0
2010-01-14 14:45:00,11.91,11.93,11.89,11.9,147200.0,11.0828,11.1014,11.0642,11.0735,147200.0
2010-01-14 14:50:00,11.9,11.92,11.88,11.92,166000.0,11.0735,11.0921,11.0549,11.0921,166000.0
2010-01-14 14:55:00,11.92,11.94,11.9,11.91,273200.0,11.0921,11.1107,11.0735,11.0828,273200.0
2010-01-14 15:00:00,11.92,11.98,11.91,11.98,382800.0,11.0921,11.148,11.0828,11.148,382800.0
2010-01-14 15:05:00,11.97,11.97,11.91,11.93,231600.0,11.1387,11.1387,11.0828,11.1014,231600.0
2010-01-14 15:10:00,11.93,11.95,11.89,11.93,226800.0,11.1014,11.1201,11.0642,11.1014,226800.0
2010-01-14 15:15:00,11.93,11.93,11.9,11.91,126000.0,11.1014,11.1014,11.0735,11.0828,126000.0
2010-01-14 15:20:00,11.9,11.94,11.9,11.93,102400.0,11.0735,11.1107,11.0735,11.1014,102400.0
2010-01-14 15:25:00,11.93,11.93,11.9,11.92,174000.0,11.1014,11.1014,11.0735,11.0921,174000.0
2010-01-14 15:30:00,11.92,11.93,11.91,11.92,172000.0,11.0921,11.1014,11.0828,11.0921,172000.0
2010-01-14 15:35:00,11.93,11.93,11.88,11.91,390800.0,11.1014,11.1014,11.0549,11.0828,390800.0
2010-01-14 15:40:00,11.91,11.92,11.89,11.89,184000.0,11.0828,11.0921,11.0642,11.0642,184000.0
2010-01-14 15:45:00,11.89,11.93,11.88,11.9,447200.0,11.0642,11.1014,11.0549,11.0735,447200.0
2010-01-14 15:50:00,11.91,11.93,11.89,11.92,400800.0,11.0828,11.1014,11.0642,11.0921,400800.0
2010-01-14 15:55:00,11.92,11.92,11.86,11.87,608800.0,11.0921,11.0921,11.0363,11.0456,608800.0
2010-01-15 09:30:00,11.89,11.98,11.88,11.96,1042000.0,11.0642,11.148,11.0549,11.1294,1042000.0
2010-01-15 09:35:00,11.95,11.95,11.85,11.86,834000.0,11.1201,11.1201,11.027,11.0363,834000.0
2010-01-15 09:40:00,11.85,11.86,11.77,11.79,601600.0,11.027,11.0363,10.9526,10.9712,601600.0
2010-01-15 09:45:00,11.79,11.8,11.72,11.73,862400.0,10.9712,10.9805,10.906,10.9153,862400.0
2010-01-15 09:50:00,11.73,11.74,11.6,11.64,1365600.0,10.9153,10.9246,10.7944,10.8316,1365600.0
2010-01-15 09:55:00,11.64,11.69,11.5,11.56,1438800.0,10.8316,10.8781,10.7013,10.7571,1438800.0
2010-01-15 10:00:00,11.56,11.57,11.42,11.47,2093200.0,10.7571,10.7664,10.6269,10.6734,2093200.0
2010-01-15 10:05:00,11.47,11.49,11.32,11.36,1664400.0,10.6734,10.692,10.5338,10.571,1664400.0
2010-01-15 10:10:00,11.36,11.42,11.33,11.4,1052000.0,10.571,10.6269,10.5431,10.6083,1052000.0
2010-01-15 10:15:00,11.4,11.41,11.32,11.41,1313200.0,10.6083,10.6176,10.5338,10.6176,1313200.0
2010-01-15 10:20:00,11.41,11.46,11.4,11.42,635600.0,10.6176,10.6641,10.6083,10.6269,635600.0
2010-01-15 10:25:00,11.42,11.43,11.35,11.39,897200.0,10.6269,10.6362,10.5617,10.5989,897200.0
2010-01-15 10:30:00,11.39,11.41,11.33,11.4,1029600.0,10.5989,10.6176,10.5431,10.6083,1029600.0
2010-01-15 10:35:00,11.4,11.4,11.34,11.35,510400.0,10.6083,10.6083,10.5524,10.5617,510400.0
2010-01-15 10:40:00,11.35,11.37,11.27,11.36,1077600.0,10.5617,10.5803,10.4873,10.571,1077600.0
2010-01-15 10:45:00,11.36,11.4,11.31,11.4,908800.0,10.571,10.6083,10.5245,10.6083,908800.0
2010-01-15 10:50:00,11.4,11.43,11.38,11.38,748800.0,10.6083,10.6362,10.5896,10.5896,748800.0
2010-01-15 10:55:00,11.38,11.4,11.35,11.4,574000.0,10.5896,10.6083,10.5617,10.6083,574000.0
2010-01-15 11:00:00,11.4,11.41,11.37,11.39,366800.0,10.6083,10.6176,10.5803,10.5989,366800.0
2010-01-15 11:05:00,11.39,11.4,11.34,11.36,578800.0,10.5989,10.6083,10.5524,10.571,578800.0
2010-01-15 11:10:00,11.36,11.38,11.35,11.37,350000.0,10.571,10.5896,10.5617,10.5803,350000.0
2010-01-15 11:15:00,11.37,11.39,11.36,11.39,342800.0,10.5803,10.5989,10.571,10.5989,342800.0
2010-01-15 11:20:00,11.39,11.39,11.33,11.35,482400.0,10.5989,10.5989,10.5431,10.5617,482400.0
2010-01-15 11:25:00,11.35,11.38,11.33,11.33,886800.0,10.5617,10.5896,10.5431,10.5431,886800.0
2010-01-15 11:30:00,11.33,11.33,11.3,11.31,532800.0,10.5431,10.5431,10.5152,10.5245,532800.0
2010-01-15 11:35:00,11.31,11.33,11.29,11.32,285200.0,10.5245,10.5431,10.5059,10.5338,285200.0
2010-01-15 11:40:00,11.31,11.33,11.31,11.31,427600.0,10.5245,10.5431,10.5245,10.5245,427600.0
2010-01-15 11:45:00,11.32,11.32,11.29,11.31,460400.0,10.5338,10.5338,10.5059,10.5245,460400.0
2010-01-15 11:50:00,11.31,11.31,11.25,11.25,659200.0,10.5245,10.5245,10.4687,10.4687,659200.0
2010-01-15 11:55:00,11.25,11.26,11.2,11.22,1009200.0,10.4687,10.478,10.4221,10.4408,1009200.0
2010-01-15 12:00:00,11.22,11.27,11.21,11.27,376400.0,10.4408,10.4873,10.4314,10.4873,376400.0
2010-01-15 12:05:00,11.26,11.3,11.24,11.3,257200.0,10.478,10.5152,10.4594,10.5152,257200.0
2010-01-15 12:10:00,11.3,11.33,11.29,11.29,368400.0,10.5152,10.5431,10.5059,10.5059,368400.0
2010-01-15 12:15:00,11.29,11.29,11.26,11.27,221200.0,10.5059,10.5059,10.478,10.4873,221200.0
2010-01-15 12:20:00,11.27,11.28,11.23,11.24,335200.0,10.4873,10.4966,10.4501,10.4594,335200.0
2010-01-15 12:25:00,11.24,11.24,11.18,11.18,390000.0,10.4594,10.4594,10.4035,10.4035,390000.0
2010-01-15 12:30:00,11.18,11.23,11.18,11.22,407600.0,10.4035,10.4501,10.4035,10.4408,407600.0
2010-01-15 12:35:00,11.22,11.23,11.2,11.22,211200.0,10.4408,10.4501,10.4221,10.4408,211200.0
2010-01-15 12:40:00,11.22,11.23,11.15,11.17,370000.0,10.4408,10.4501,10.3756,10.3942,370000.0
2010-01-15 12:45:00,11.18,11.26,11.16,11.25,523600.0,10.4035,10.478,10.3849,10.4687,523600.0
2010-01-15 12:50:00,11.25,11.26,11.22,11.23,403200.0,10.4687,10.478,10.4408,10.4501,403200.0
2010-01-15 12:55:00,11.23,11.25,11.22,11.25,216400.0,10.4501,10.4687,10.4408,10.4687,216400.0
2010-01-15 13:00:00,11.25,11.28,11.21,11.21,317600.0,10.4687,10.4966,10.4314,10.4314,317600.0
2010-01-15 13:05:00,11.22,11.22,11.21,11.22,118800.0,10.4408,10.4408,10.4314,10.4408,118800.0
2010-01-15 13:10:00,11.21,11.22,11.2,11.21,167200.0,10.4314,10.4408,10.4221,10.4314,167200.0
2010-01-15 13:15:00,11.22,11.25,11.21,11.24,166000.0,10.4408,10.4687,10.4314,10.4594,166000.0
2010-01-15 13:20:00,11.25,11.27,11.24,11.25,306400.0,10.4687,10.4873,10.4594,10.4687,306400.0
2010-01-15 13:25:00,11.25,11.31,11.24,11.29,321600.0,10.4687,10.5245,10.4594,10.5059,321600.0
2010-01-15 13:30:00,11.29,11.31,11.26,11.27,195200.0,10.5059,10.5245,10.478,10.4873,195200.0
2010-01-15 13:35:00,11.28,11.3,11.26,11.26,188800.0,10.4966,10.5152,10.478,10.478,188800.0
2010-01-15 13:40:00,11.27,11.28,11.24,11.25,156800.0,10.4873,10.4966,10.4594,10.4687,156800.0
2010-01-15 13:45:00,11.26,11.31,11.26,11.31,374400.0,10.478,10.5245,10.478,10.5245,374400.0
2010-01-15 13:50:00,11.31,11.31,11.29,11.3,149600.0,10.5245,10.5245,10.5059,10.5152,149600.0
2010-01-15 13:55:00,11.29,11.3,11.27,11.3,158000.0,10.5059,10.5152,10.4873,10.5152,158000.0
2010-01-15 14:00:00,11.3,11.31,11.27,11.28,123600.0,10.5152,10.5245,10.4873,10.4966,123600.0
2010-01-15 14:05:00,11.29,11.31,11.28,11.31,188800.0,10.5059,10.5245,10.4966,10.5245,188800.0
2010-01-15 14:10:00,11.31,11.32,11.3,11.32,210000.0,10.5245,10.5338,10.5152,10.5338,210000.0
2010-01-15 14:15:00,11.32,11.32,11.27,11.29,192800.0,10.5338,10.5338,10.4873,10.5059,192800.0
2010-01-15 14:20:00,11.29,11.29,11.28,11.28,66000.0,10.5059,10.5059,10.4966,10.4966,66000.0
2010-01-15 14:25:00,11.28,11.28,11.25,11.25,216800.0,10.4966,10.4966,10.4687,10.4687,216800.0
2010-01-15 14:30:00,11.25,11.29,11.24,11.29,195600.0,10.4687,10.5059,10.4594,10.5059,195600.0
2010-01-15 14:35:00,11.28,11.28,11.26,11.26,144000.0,10.4966,10.4966,10.478,10.478,144000.0
2010-01-15 14:40:00,11.26,11.27,11.21,11.21,318000.0,10.478,10.4873,10.4314,10.4314,318000.0
2010-01-15 14:45:00,11.21,11.25,11.21,11.23,221600.0,10.4314,10.4687,10.4314,10.4501,221600.0
2010-01-15 14:50:00,11.24,11.26,11.23,11.24,333200.0,10.4594,10.478,10.4501,10.4594,333200.0
2010-01-15 14:55:00,11.24,11.28,11.24,11.27,340400.0,10.4594,10.4966,10.4594,10.4873,340400.0
2010-01-15 15:00:00,11.27,11.31,11.27,11.31,454400.0,10.4873,10.5245,10.4873,10.5245,454400.0
2010-01-15 15:05:00,11.31,11.37,11.3,11.36,780000.0,10.5245,10.5803,10.5152,10.571,780000.0
2010-01-15 15:10:00,11.36,11.41,11.36,11.38,1127600.0,10.571,10.6176,10.571,10.5896,1127600.0
2010-01-15 15:15:00,11.38,11.39,11.35,11.37,668800.0,10.5896,10.5989,10.5617,10.5803,668800.0
2010-01-15 15:20:00,11.37,11.37,11.34,11.36,318000.0,10.5803,10.5803,10.5524,10.571,318000.0
2010-01-15 15:25:00,11.36,11.37,11.34,11.36,387600.0,10.571,10.5803,10.5524,10.571,387600.0
2010-01-15 15:30:00,11.36,11.4,11.35,11.36,698400.0,10.571,10.6083,10.5617,10.571,698400.0
2010-01-15 15:35:00,11.36,11.4,11.35,11.39,334800.0,10.571,10.6083,10.5617,10.5989,334800.0
2010-01-15 15:40:00,11.39,11.42,11.36,11.38,860800.0,10.5989,10.6269,10.571,10.5896,860800.0
2010-01-15 15:45:00,11.39,11.42,11.38,11.42,714400.0,10.5989,10.6269,10.5896,10.6269,714400.0
2010-01-15 15:50:00,11.42,11.42,11.38,11.42,1124400.0,10.6269,10.6269,10.5896,10.6269,1124400.0
2010-01-15 15:55:00,11.42,11.45,11.38,11.38,1144000.0,10.6269,10.6548,10.5896,10.5896,1144000.0
2010-01-19 09:30:00,11.48,11.62,11.48,11.57,1046000.0,10.6827,10.813,10.6827,10.7664,1046000.0
2010-01-19 09:35:00,11.57,11.63,11.56,11.57,471200.0,10.7664,10.8223,10.7571,10.7664,471200.0
2010-01-19 09:40:00,11.58,11.71,11.58,11.68,924800.0,10.7758,10.8967,10.7758,10.8688,924800.0
2010-01-19 09:45:00,11.68,11.82,11.68,11.74,1538400.0,10.8688,10.9991,10.8688,10.9246,1538400.0
2010-01-19 09:50:00,11.74,11.78,11.7,11.72,611200.0,10.9246,10.9619,10.8874,10.906,611200.0
2010-01-19 09:55:00,11.72,11.76,11.71,11.72,371200.0,10.906,10.9432,10.8967,10.906,371200.0
2010-01-19 10:00:00,11.72,11.77,11.71,11.74,514000.0,10.906,10.9526,10.8967,10.9246,514000.0
2010-01-19 10:05:00,11.75,11.78,11.74,11.76,472000.0,10.9339,10.9619,10.9246,10.9432,472000.0
2010-01-19 10:10:00,11.75,11.81,11.73,11.8,608400.0,10.9339,10.9898,10.9153,10.9805,608400.0
2010-01-19 10:15:00,11.8,11.82,11.75,11.78,494800.0,10.9805,10.9991,10.9339,10.9619,494800.0
2010-01-19 10:20:00,11.77,11.83,11.77,11.81,538000.0,10.9526,11.0084,10.9526,10.9898,538000.0
2010-01-19 10:25:00,11.81,11.84,11.79,11.79,474800.0,10.9898,11.0177,10.9712,10.9712,474800.0
2010-01-19 10:30:00,11.79,11.83,11.79,11.79,280000.0,10.9712,11.0084,10.9712,10.9712,280000.0
2010-01-19 10:35:00,11.79,11.79,11.76,11.78,220800.0,10.9712,10.9712,10.9432,10.9619,220800.0
2010-01-19 10:40:00,11.78,11.82,11.77,11.81,266000.0,10.9619,10.9991,10.9526,10.9898,266000.0
2010-01-19 10:45:00,11.81,11.89,11.81,11.87,496400.0,10.9898,11.0642,10.9898,11.0456,496400.0
2010-01-19 10:50:00,11.86,11.87,11.85,11.85,74400.0,11.0363,11.0456,11.027,11.027,74400.0
2010-01-19 10:55:00,11.85,11.87,11.83,11.87,178800.0,11.027,11.0456,11.0084,11.0456,178800.0
2010-01-19 11:00:00,11.87,11.87,11.81,11.82,180400.0,11.0456,11.0456,10.9898,10.9991,180400.0
2010-01-19 11:05:00,11.81,11.85,11.8,11.84,220000.0,10.9898,11.027,10.9805,11.0177,220000.0
2010-01-19 11:10:00,11.84,11.85,11.81,11.83,286800.0,11.0177,11.027,10.9898,11.0084,286800.0
2010-01-19 11:15:00,11.84,11.84,11.8,11.81,124800.0,11.0177,11.0177,10.9805,10.9898,124800.0
2010-01-19 11:20:00,11.81,11.82,11.79,11.81,152400.0,10.9898,10.9991,10.9712,10.9898,152400.0
2010-01-19 11:25:00,11.81,11.81,11.79,11.81,160800.0,10.9898,10.9898,10.9712,10.9898,160800.0
2010-01-19 11:30:00,11.81,11.82,11.81,11.81,185200.0,10.9898,10.9991,10.9898,10.9898,185200.0
2010-01-19 11:35:00,11.81,11.81,11.77,11.77,306400.0,10.9898,10.9898,10.9526,10.9526,306400.0
2010-01-19 11:40:00,11.77,11.78,11.71,11.72,529600.0,10.9526,10.9619,10.8967,10.906,529600.0
2010-01-19 11:45:00,11.73,11.75,11.7,11.72,190400.0,10.9153,10.9339,10.8874,10.906,190400.0
2010-01-19 11:50:00,11.72,11.73,11.7,11.72,175200.0,10.906,10.9153,10.8874,10.906,175200.0
2010-01-19 11:55:00,11.73,11.74,11.71,11.72,149200.0,10.9153,10.9246,10.8967,10.906,149200.0
2010-01-19 12:00:00,11.72,11.78,11.72,11.77,309200.0,10.906,10.9619,10.906,10.9526,309200.0
2010-01-19 12:05:00,11.77,11.79,11.76,11.77,131200.0,10.9526,10.9712,10.9432,10.9526,131200.0
2010-01-19 12:10:00,11.77,11.8,11.77,11.8,52000.0,10.9526,10.9805,10.9526,10.9805,52000.0
2010-01-19 12:15:00,11.79,11.8,11.77,11.79,75600.0,10.9712,10.9805,10.9526,10.9712,75600.0
2010-01-19 12:20:00,11.8,11.83,11.79,11.83,222800.0,10.9805,11.0084,10.9712,11.0084,222800.0
2010-01-19 12:25:00,11.83,11.84,11.82,11.82,252400.0,11.0084,11.0177,10.9991,10.9991,252400.0
2010-01-19 12:30:00,11.83,11.84,11.83,11.83,85200.0,11.0084,11.0177,11.0084,11.0084,85200.0
2010-01-19 12:35:00,11.83,11.83,11.82,11.82,36400.0,11.0084,11.0084,10.9991,10.9991,36400.0
2010-01-19 12:40:00,11.82,11.83,11.82,11.82,137600.0,10.9991,11.0084,10.9991,10.9991,137600.0
2010-01-19 12:45:00,11.82,11.83,11.82,11.83,90800.0,10.9991,11.0084,10.9991,11.0084,90800.0
2010-01-19 12:50:00,11.83,11.84,11.83,11.84,112400.0,11.0084,11.0177,11.0084,11.0177,112400.0
2010-01-19 12:55:00,11.84,11.88,11.83,11.86,289600.0,11.0177,11.0549,11.0084,11.0363,289600.0
2010-01-19 13:00:00,11.85,11.87,11.83,11.87,230000.0,11.027,11.0456,11.0084,11.0456,230000.0
2010-01-19 13:05:00,11.87,11.87,11.83,11.84,290000.0,11.0456,11.0456,11.0084,11.0177,290000.0
2010-01-19 13:10:00,11.84,11.84,11.8,11.83,202000.0,11.0177,11.0177,10.9805,11.0084,202000.0
2010-01-19 13:15:00,11.83,11.86,11.83,11.86,323200.0,11.0084,11.0363,11.0084,11.0363,323200.0
2010-01-19 13:20:00,11.86,11.87,11.84,11.85,192400.0,11.0363,11.0456,11.0177,11.027,192400.0
2010-01-19 13:25:00,11.85,11.87,11.85,11.87,171600.0,11.027,11.0456,11.027,11.0456,171600.0
2010-01-19 13:30:00,11.87,11.87,11.86,11.86,150000.0,11.0456,11.0456,11.0363,11.0363,150000.0
2010-01-19 13:35:00,11.86,11.86,11.84,11.84,163600.0,11.0363,11.0363,11.0177,11.0177,163600.0
2010-01-19 13:40:00,11.85,11.85,11.81,11.85,152000.0,11.027,11.027,10.9898,11.027,152000.0
2010-01-19 13:45:00,11.85,11.85,11.85,11.85,49200.0,11.027,11.027,11.027,11.027,49200.0
2010-01-19 13:50:00,11.85,11.86,11.83,11.84,132400.0,11.027,11.0363,11.0084,11.0177,132400.0
2010-01-19 13:55:00,11.84,11.88,11.84,11.88,142000.0,11.0177,11.0549,11.0177,11.0549,142000.0
2010-01-19 14:00:00,11.88,11.88,11.86,11.88,135600.0,11.0549,11.0549,11.0363,11.0549,135600.0
2010-01-19 14:05:00,11.88,11.94,11.88,11.93,243200.0,11.0549,11.1107,11.0549,11.1014,243200.0
2010-01-19 14:10:00,11.93,11.94,11.93,11.93,160400.0,11.1014,11.1107,11.1014,11.1014,160400.0
2010-01-19 14:15:00,11.93,11.94,11.93,11.93,84400.0,11.1014,11.1107,11.1014,11.1014,84400.0
2010-01-19 14:20:00,11.93,11.95,11.93,11.95,128000.0,11.1014,11.1201,11.1014,11.1201,128000.0
2010-01-19 14:25:00,11.95,11.97,11.95,11.96,290400.0,11.1201,11.1387,11.1201,11.1294,290400.0
2010-01-19 14:30:00,11.96,11.97,11.93,11.93,140800.0,11.1294,11.1387,11.1014,11.1014,140800.0
2010-01-19 14:35:00,11.93,11.94,11.92,11.94,200800.0,11.1014,11.1107,11.0921,11.1107,200800.0
2010-01-19 14:40:00,11.94,11.95,11.91,11.92,110000.0,11.1107,11.1201,11.0828,11.0921,110000.0
2010-01-19 14:45:00,11.92,11.92,11.91,11.92,37600.0,11.0921,11.0921,11.0828,11.0921,37600.0
2010-01-19 14:50:00,11.92,11.92,11.9,11.9,209200.0,11.0921,11.0921,11.0735,11.0735,209200.0
2010-01-19 14:55:00,11.9,11.92,11.9,11.91,220000.0,11.0735,11.0921,11.0735,11.0828,220000.0
2010-01-19 15:00:00,11.91,11.91,11.88,11.88,157200.0,11.0828,11.0828,11.0549,11.0549,157200.0
2010-01-19 15:05:00,11.89,11.89,11.86,11.87,122800.0,11.0642,11.0642,11.0363,11.0456,122800.0
2010-01-19 15:10:00,11.87,11.9,11.87,11.9,172800.0,11.0456,11.0735,11.0456,11.0735,172800.0
2010-01-19 15:15:00,11.9,11.9,11.88,11.88,96000.0,11.0735,11.0735,11.0549,11.0549,96000.0
2010-01-19 15:20:00,11.88,11.93,11.88,11.91,269200.0,11.0549,11.1014,11.0549,11.0828,269200.0
2010-01-19 15:25:00,11.91,11.96,11.9,11.95,524800.0,11.0828,11.1294,11.0735,11.1201,524800.0
2010-01-19 15:30:00,11.95,11.95,11.93,11.94,238000.0,11.1201,11.1201,11.1014,11.1107,238000.0
2010-01-19 15:35:00,11.94,11.96,11.93,11.94,150800.0,11.1107,11.1294,11.1014,11.1107,150800.0
2010-01-19 15:40:00,11.94,11.95,11.89,11.91,338000.0,11.1107,11.1201,11.0642,11.0828,338000.0
2010-01-19 15:45:00,11.91,11.96,11.9,11.95,278400.0,11.0828,11.1294,11.0735,11.1201,278400.0
2010-01-19 15:50:00,11.96,11.99,11.95,11.96,566800.0,11.1294,11.1573,11.1201,11.1294,566800.0
2010-01-19 15:55:00,11.97,11.99,11.94,11.99,611600.0,11.1387,11.1573,11.1107,11.1573,611600.0
2010-01-20 09:30:00,11.73,11.74,11.58,11.69,1743600.0,10.9153,10.9246,10.7758,10.8781,1743600.0
2010-01-20 09:35:00,11.69,11.71,11.6,11.69,959200.0,10.8781,10.8967,10.7944,10.8781,959200.0
2010-01-20 09:40:00,11.69,11.72,11.63,11.65,617200.0,10.8781,10.906,10.8223,10.8409,617200.0
2010-01-20 09:45:00,11.64,11.66,11.54,11.65,1183600.0,10.8316,10.8502,10.7385,10.8409,1183600.0
2010-01-20 09:50:00,11.64,11.7,11.62,11.68,704400.0,10.8316,10.8874,10.813,10.8688,704400.0
2010-01-20 09:55:00,11.68,11.69,11.59,11.6,467600.0,10.8688,10.8781,10.7851,10.7944,467600.0
2010-01-20 10:00:00,11.59,11.62,11.44,11.45,1364400.0,10.7851,10.813,10.6455,10.6548,1364400.0
2010-01-20 10:05:00,11.45,11.46,11.32,11.36,2121600.0,10.6548,10.6641,10.5338,10.571,2121600.0
2010-01-20 10:10:00,11.36,11.41,11.36,11.39,2254000.0,10.571,10.6176,10.571,10.5989,2254000.0
2010-01-20 10:15:00,11.39,11.44,11.35,11.42,597200.0,10.5989,10.6455,10.5617,10.6269,597200.0
2010-01-20 10:20:00,11.42,11.42,11.32,11.37,984800.0,10.6269,10.6269,10.5338,10.5803,984800.0
2010-01-20 10:25:00,11.37,11.38,11.3,11.31,892400.0,10.5803,10.5896,10.5152,10.5245,892400.0
2010-01-20 10:30:00,11.3,11.35,11.27,11.32,924000.0,10.5152,10.5617,10.4873,10.5338,924000.0
2010-01-20 10:35:00,11.33,11.33,11.25,11.29,1200400.0,10.5431,10.5431,10.4687,10.5059,1200400.0
2010-01-20 10:40:00,11.29,11.33,11.29,11.31,398400.0,10.5059,10.5431,10.5059,10.5245,398400.0
2010-01-20 10:45:00,11.31,11.31,11.27,11.3,468800.0,10.5245,10.5245,10.4873,10.5152,468800.0
2010-01-20 10:50:00,11.3,11.35,11.27,11.3,721200.0,10.5152,10.5617,10.4873,10.5152,721200.0
2010-01-20 10:55:00,11.3,11.31,11.26,11.28,448800.0,10.5152,10.5245,10.478,10.4966,448800.0
2010-01-20 11:00:00,11.29,11.31,11.13,11.13,1463600.0,10.5059,10.5245,10.357,10.357,1463600.0
2010-01-20 11:05:00,11.13,11.15,11.08,11.11,1758800.0,10.357,10.3756,10.3105,10.3384,1758800.0
2010-01-20 11:10:00,11.11,11.2,11.11,11.18,1011200.0,10.3384,10.4221,10.3384,10.4035,1011200.0
2010-01-20 11:15:00,11.18,11.21,11.15,11.2,422400.0,10.4035,10.4314,10.3756,10.4221,422400.0
2010-01-20 11:20:00,11.2,11.2,11.12,11.13,768800.0,10.4221,10.4221,10.3477,10.357,768800.0
2010-01-20 11:25:00,11.13,11.19,11.12,11.19,704400.0,10.357,10.4128,10.3477,10.4128,704400.0
2010-01-20 11:30:00,11.2,11.21,11.19,11.19,415600.0,10.4221,10.4314,10.4128,10.4128,415600.0
2010-01-20 11:35:00,11.19,11.23,11.19,11.21,391200.0,10.4128,10.4501,10.4128,10.4314,391200.0
2010-01-20 11:40:00,11.21,11.23,11.2,11.21,141600.0,10.4314,10.4501,10.4221,10.4314,141600.0
2010-01-20 11:45:00,11.21,11.24,11.2,11.22,260000.0,10.4314,10.4594,10.4221,10.4408,260000.0
2010-01-20 11:50:00,11.22,11.24,11.19,11.23,283200.0,10.4408,10.4594,10.4128,10.4501,283200.0
2010-01-20 11:55:00,11.23,11.25,11.22,11.22,260800.0,10.4501,10.4687,10.4408,10.4408,260800.0
2010-01-20 12:00:00,11.22,11.23,11.19,11.21,343200.0,10.4408,10.4501,10.4128,10.4314,343200.0
2010-01-20 12:05:00,11.22,11.27,11.2,11.25,333200.0,10.4408,10.4873,10.4221,10.4687,333200.0
2010-01-20 12:10:00,11.25,11.31,11.25,11.3,420000.0,10.4687,10.5245,10.4687,10.5152,420000.0
2010-01-20 12:15:00,11.3,11.3,11.22,11.23,462400.0,10.5152,10.5152,10.4408,10.4501,462400.0
2010-01-20 12:20:00,11.23,11.24,11.2,11.22,218800.0,10.4501,10.4594,10.4221,10.4408,218800.0
2010-01-20 12:25:00,11.22,11.27,11.22,11.27,186400.0,10.4408,10.4873,10.4408,10.4873,186400.0
2010-01-20 12:30:00,11.27,11.28,11.23,11.24,244800.0,10.4873,10.4966,10.4501,10.4594,244800.0
2010-01-20 12:35:00,11.25,11.26,11.22,11.26,386400.0,10.4687,10.478,10.4408,10.478,386400.0
2010-01-20 12:40:00,11.26,11.27,11.22,11.23,164800.0,10.478,10.4873,10.4408,10.4501,164800.0
2010-01-20 12:45:00,11.24,11.27,11.24,11.24,184800.0,10.4594,10.4873,10.4594,10.4594,184800.0
2010-01-20 12:50:00,11.24,11.27,11.23,11.24,60800.0,10.4594,10.4873,10.4501,10.4594,60800.0
2010-01-20 12:55:00,11.23,11.24,11.2,11.24,212000.0,10.4501,10.4594,10.4221,10.4594,212000.0
2010-01-20 13:00:00,11.24,11.24,11.21,11.24,176400.0,10.4594,10.4594,10.4314,10.4594,176400.0
2010-01-20 13:05:00,11.25,11.25,11.22,11.24,126400.0,10.4687,10.4687,10.4408,10.4594,126400.0
2010-01-20 13:10:00,11.24,11.25,11.19,11.2,276000.0,10.4594,10.4687,10.4128,10.4221,276000.0
2010-01-20 13:15:00,11.19,11.2,11.15,11.17,464800.0,10.4128,10.4221,10.3756,10.3942,464800.0
2010-01-20 13:20:00,11.17,11.21,11.17,11.18,346000.0,10.3942,10.4314,10.3942,10.4035,346000.0
2010-01-20 13:25:00,11.18,11.23,11.17,11.2,230800.0,10.4035,10.4501,10.3942,10.4221,230800.0
2010-01-20 13:30:00,11.2,11.26,11.19,11.25,224800.0,10.4221,10.478,10.4128,10.4687,224800.0
2010-01-20 13:35:00,11.25,11.3,11.24,11.28,416400.0,10.4687,10.5152,10.4594,10.4966,416400.0
2010-01-20 13:40:00,11.28,11.3,11.28,11.28,272000.0,10.4966,10.5152,10.4966,10.4966,272000.0
2010-01-20 13:45:00,11.28,11.32,11.28,11.31,466800.0,10.4966,10.5338,10.4966,10.5245,466800.0
2010-01-20 13:50:00,11.31,11.34,11.3,11.32,699600.0,10.5245,10.5524,10.5152,10.5338,699600.0
2010-01-20 13:55:00,11.32,11.33,11.3,11.3,257200.0,10.5338,10.5431,10.5152,10.5152,257200.0
2010-01-20 14:00:00,11.3,11.33,11.29,11.31,391600.0,10.5152,10.5431,10.5059,10.5245,391600.0
2010-01-20 14:05:00,11.31,11.33,11.29,11.3,362400.0,10.5245,10.5431,10.5059,10.5152,362400.0
2010-01-20 14:10:00,11.3,11.35,11.3,11.32,454000.0,10.5152,10.5617,10.5152,10.5338,454000.0
2010-01-20 14:15:00,11.32,11.32,11.27,11.3,438400.0,10.5338,10.5338,10.4873,10.5152,438400.0
2010-01-20 14:20:00,11.3,11.33,11.29,11.31,483200.0,10.5152,10.5431,10.5059,10.5245,483200.0
2010-01-20 14:25:00,11.31,11.34,11.29,11.3,436400.0,10.5245,10.5524,10.5059,10.5152,436400.0
2010-01-20 14:30:00,11.3,11.32,11.29,11.32,196400.0,10.5152,10.5338,10.5059,10.5338,196400.0
2010-01-20 14:35:00,11.32,11.4,11.31,11.38,930800.0,10.5338,10.6083,10.5245,10.5896,930800.0
2010-01-20 14:40:00,11.39,11.41,11.38,11.4,357600.0,10.5989,10.6176,10.5896,10.6083,357600.0
2010-01-20 14:45:00,11.4,11.45,11.4,11.42,520400.0,10.6083,10.6548,10.6083,10.6269,520400.0
2010-01-20 14:50:00,11.43,11.45,11.41,11.44,331600.0,10.6362,10.6548,10.6176,10.6455,331600.0
2010-01-20 14:55:00,11.44,11.46,11.43,11.45,449200.0,10.6455,10.6641,10.6362,10.6548,449200.0
2010-01-20 15:00:00,11.45,11.45,11.42,11.45,371200.0,10.6548,10.6548,10.6269,10.6548,371200.0
2010-01-20 15:05:00,11.45,11.45,11.38,11.39,489200.0,10.6548,10.6548,10.5896,10.5989,489200.0
2010-01-20 15:10:00,11.39,11.45,11.39,11.43,546400.0,10.5989,10.6548,10.5989,10.6362,546400.0
2010-01-20 15:15:00,11.43,11.45,11.42,11.42,255200.0,10.6362,10.6548,10.6269,10.6269,255200.0
2010-01-20 15:20:00,11.42,11.49,11.42,11.48,540000.0,10.6269,10.692,10.6269,10.6827,540000.0
2010-01-20 15:25:00,11.48,11.49,11.47,11.48,237200.0,10.6827,10.692,10.6734,10.6827,237200.0
2010-01-20 15:30:00,11.48,11.51,11.43,11.44,768400.0,10.6827,10.7106,10.6362,10.6455,768400.0
2010-01-20 15:35:00,11.44,11.49,11.43,11.48,215200.0,10.6455,10.692,10.6362,10.6827,215200.0
2010-01-20 15:40:00,11.48,11.52,11.46,11.52,478400.0,10.6827,10.7199,10.6641,10.7199,478400.0
2010-01-20 15:45:00,11.52,11.56,11.51,11.56,871200.0,10.7199,10.7571,10.7106,10.7571,871200.0
2010-01-20 15:50:00,11.56,11.57,11.5,11.51,726000.0,10.7571,10.7664,10.7013,10.7106,726000.0
2010-01-20 15:55:00,11.5,11.55,11.48,11.49,927200.0,10.7013,10.7478,10.6827,10.692,927200.0
2010-01-21 09:30:00,11.51,11.76,11.51,11.75,2043200.0,10.7106,10.9432,10.7106,10.9339,2043200.0
2010-01-21 09:35:00,11.76,11.77,11.68,11.68,1650800.0,10.9432,10.9526,10.8688,10.8688,1650800.0
2010-01-21 09:40:00,11.68,11.7,11.58,11.58,1112800.0,10.8688,10.8874,10.7758,10.7758,1112800.0
2010-01-21 09:45:00,11.58,11.6,11.42,11.51,1303600.0,10.7758,10.7944,10.6269,10.7106,1303600.0
2010-01-21 09:50:00,11.51,11.57,11.47,11.54,1112800.0,10.7106,10.7664,10.6734,10.7385,1112800.0
2010-01-21 09:55:00,11.54,11.63,11.54,11.56,702400.0,10.7385,10.8223,10.7385,10.7571,702400.0
2010-01-21 10:00:00,11.57,11.67,11.51,11.66,1078800.0,10.7664,10.8595,10.7106,10.8502,1078800.0
2010-01-21 10:05:00,11.66,11.7,11.6,11.62,961200.0,10.8502,10.8874,10.7944,10.813,961200.0
2010-01-21 10:10:00,11.62,11.65,11.57,11.6,529200.0,10.813,10.8409,10.7664,10.7944,529200.0
2010-01-21 10:15:00,11.6,11.61,11.56,11.59,510400.0,10.7944,10.8037,10.7571,10.7851,510400.0
2010-01-21 10:20:00,11.59,11.59,11.35,11.36,1519600.0,10.7851,10.7851,10.5617,10.571,1519600.0
2010-01-21 10:25:00,11.37,11.37,11.06,11.08,2174400.0,10.5803,10.5803,10.2919,10.3105,2174400.0
2010-01-21 10:30:00,11.08,11.09,10.95,11.09,2693200.0,10.3105,10.3198,10.1895,10.3198,2693200.0
2010-01-21 10:35:00,11.09,11.13,11.07,11.11,1378000.0,10.3198,10.357,10.3012,10.3384,1378000.0
2010-01-21 10:40:00,11.11,11.17,11.11,11.12,785200.0,10.3384,10.3942,10.3384,10.3477,785200.0
2010-01-21 10:45:00,11.12,11.13,11.09,11.1,602400.0,10.3477,10.357,10.3198,10.3291,602400.0
2010-01-21 10:50:00,11.1,11.11,11.03,11.04,741600.0,10.3291,10.3384,10.2639,10.2733,741600.0
2010-01-21 10:55:00,11.04,11.12,11.03,11.1,790400.0,10.2733,10.3477,10.2639,10.3291,790400.0
2010-01-21 11:00:00,11.11,11.15,11.09,11.13,760400.0,10.3384,10.3756,10.3198,10.357,760400.0
2010-01-21 11:05:00,11.13,11.13,10.97,11.0,1339200.0,10.357,10.357,10.2081,10.236,1339200.0
2010-01-21 11:10:00,11.0,11.06,11.0,11.05,1500400.0,10.236,10.2919,10.236,10.2826,1500400.0
2010-01-21 11:15:00,11.06,11.06,10.97,11.05,1408800.0,10.2919,10.2919,10.2081,10.2826,1408800.0
2010-01-21 11:20:00,11.05,11.1,11.02,11.08,759200.0,10.2826,10.3291,10.2546,10.3105,759200.0
2010-01-21 11:25:00,11.08,11.09,10.99,11.0,860400.0,10.3105,10.3198,10.2267,10.236,860400.0
2010-01-21 11:30:00,11.0,11.05,10.97,11.01,1124800.0,10.236,10.2826,10.2081,10.2453,1124800.0
2010-01-21 11:35:00,11.02,11.04,10.95,10.96,1172400.0,10.2546,10.2733,10.1895,10.1988,1172400.0
2010-01-21 11:40:00,10.96,11.0,10.8,10.81,1691600.0,10.1988,10.236,10.0499,10.0592,1691600.0
2010-01-21 11:45:00,10.81,10.91,10.81,10.89,1891600.0,10.0592,10.1523,10.0592,10.1337,1891600.0
2010-01-21 11:50:00,10.89,11.0,10.87,10.94,1875600.0,10.1337,10.236,10.1151,10.1802,1875600.0
2010-01-21 11:55:00,10.94,10.94,10.84,10.9,1466000.0,10.1802,10.1802,10.0871,10.143,1466000.0
2010-01-21 12:00:00,10.9,11.05,10.87,11.04,1561200.0,10.143,10.2826,10.1151,10.2733,1561200.0
2010-01-21 12:05:00,11.04,11.1,11.01,11.05,1029600.0,10.2733,10.3291,10.2453,10.2826,1029600.0
2010-01-21 12:10:00,11.06,11.13,11.04,11.06,1259600.0,10.2919,10.357,10.2733,10.2919,1259600.0
2010-01-21 12:15:00,11.06,11.07,10.98,11.02,813200.0,10.2919,10.3012,10.2174,10.2546,813200.0
2010-01-21 12:20:00,11.02,11.03,10.96,10.97,848400.0,10.2546,10.2639,10.1988,10.2081,848400.0
2010-01-21 12:25:00,10.97,10.99,10.92,10.94,873600.0,10.2081,10.2267,10.1616,10.1802,873600.0
2010-01-21 12:30:00,10.94,10.97,10.91,10.97,522400.0,10.1802,10.2081,10.1523,10.2081,522400.0
2010-01-21 12:35:00,10.97,10.97,10.93,10.95,602000.0,10.2081,10.2081,10.1709,10.1895,602000.0
2010-01-21 12:40:00,10.95,10.97,10.95,10.97,255200.0,10.1895,10.2081,10.1895,10.2081,255200.0
2010-01-21 12:45:00,10.97,10.97,10.94,10.95,298800.0,10.2081,10.2081,10.1802,10.1895,298800.0
2010-01-21 12:50:00,10.96,11.0,10.94,10.99,560400.0,10.1988,10.236,10.1802,10.2267,560400.0
2010-01-21 12:55:00,10.99,11.03,10.96,10.98,576400.0,10.2267,10.2639,10.1988,10.2174,576400.0
2010-01-21 13:00:00,10.99,11.0,10.9,10.97,707200.0,10.2267,10.236,10.143,10.2081,707200.0
2010-01-21 13:05:00,10.97,11.01,10.95,10.97,563200.0,10.2081,10.2453,10.1895,10.2081,563200.0
2010-01-21 13:10:00,10.97,11.0,10.96,10.97,484400.0,10.2081,10.236,10.1988,10.2081,484400.0
2010-01-21 13:15:00,10.97,10.98,10.92,10.94,410000.0,10.2081,10.2174,10.1616,10.1802,410000.0
2010-01-21 13:20:00,10.94,11.0,10.93,10.99,529200.0,10.1802,10.236,10.1709,10.2267,529200.0
2010-01-21 13:25:00,10.99,11.02,10.97,10.99,320800.0,10.2267,10.2546,10.2081,10.2267,320800.0
2010-01-21 13:30:00,10.99,11.05,10.99,11.04,447600.0,10.2267,10.2826,10.2267,10.2733,447600.0
2010-01-21 13:35:00,11.04,11.09,11.03,11.07,412400.0,10.2733,10.3198,10.2639,10.3012,412400.0
2010-01-21 13:40:00,11.06,11.07,11.03,11.04,524400.0,10.2919,10.3012,10.2639,10.2733,524400.0
2010-01-21 13:45:00,11.04,11.08,11.03,11.05,355200.0,10.2733,10.3105,10.2639,10.2826,355200.0
2010-01-21 13:50:00,11.05,11.07,11.03,11.05,276400.0,10.2826,10.3012,10.2639,10.2826,276400.0
2010-01-21 13:55:00,11.05,11.1,11.05,11.1,363600.0,10.2826,10.3291,10.2826,10.3291,363600.0
2010-01-21 14:00:00,11.1,11.12,11.05,11.06,544400.0,10.3291,10.3477,10.2826,10.2919,544400.0
2010-01-21 14:05:00,11.06,11.07,11.03,11.06,663600.0,10.2919,10.3012,10.2639,10.2919,663600.0
2010-01-21 14:10:00,11.06,11.07,11.03,11.04,502400.0,10.2919,10.3012,10.2639,10.2733,502400.0
2010-01-21 14:15:00,11.04,11.08,11.04,11.06,249600.0,10.2733,10.3105,10.2733,10.2919,249600.0
2010-01-21 14:20:00,11.06,11.12,11.03,11.12,433600.0,10.2919,10.3477,10.2639,10.3477,433600.0
2010-01-21 14:25:00,11.11,11.18,11.11,11.16,1572000.0,10.3384,10.4035,10.3384,10.3849,1572000.0
2010-01-21 14:30:00,11.16,11.22,11.14,11.19,1078400.0,10.3849,10.4408,10.3663,10.4128,1078400.0
2010-01-21 14:35:00,11.19,11.19,11.15,11.18,636400.0,10.4128,10.4128,10.3756,10.4035,636400.0
2010-01-21 14:40:00,11.17,11.17,11.1,11.13,699200.0,10.3942,10.3942,10.3291,10.357,699200.0
2010-01-21 14:45:00,11.13,11.16,11.11,11.15,295600.0,10.357,10.3849,10.3384,10.3756,295600.0
2010-01-21 14:50:00,11.15,11.18,11.1,11.11,494400.0,10.3756,10.4035,10.3291,10.3384,494400.0
2010-01-21 14:55:00,11.11,11.17,11.11,11.15,332800.0,10.3384,10.3942,10.3384,10.3756,332800.0
2010-01-21 15:00:00,11.16,11.17,11.06,11.07,766000.0,10.3849,10.3942,10.2919,10.3012,766000.0
2010-01-21 15:05:00,11.07,11.1,11.01,11.06,756800.0,10.3012,10.3291,10.2453,10.2919,756800.0
2010-01-21 15:10:00,11.06,11.07,11.01,11.06,644800.0,10.2919,10.3012,10.2453,10.2919,644800.0
2010-01-21 15:15:00,11.06,11.07,10.98,11.03,675600.0,10.2919,10.3012,10.2174,10.2639,675600.0
2010-01-21 15:20:00,11.03,11.05,10.97,11.03,593200.0,10.2639,10.2826,10.2081,10.2639,593200.0
2010-01-21 15:25:00,11.03,11.06,10.99,11.01,572000.0,10.2639,10.2919,10.2267,10.2453,572000.0
2010-01-21 15:30:00,11.01,11.06,10.99,11.03,1032400.0,10.2453,10.2919,10.2267,10.2639,1032400.0
2010-01-21 15:35:00,11.03,11.03,10.94,10.96,818400.0,10.2639,10.2639,10.1802,10.1988,818400.0
2010-01-21 15:40:00,10.96,11.0,10.96,10.98,667200.0,10.1988,10.236,10.1988,10.2174,667200.0
2010-01-21 15:45:00,10.97,11.06,10.97,11.04,1007600.0,10.2081,10.2919,10.2081,10.2733,1007600.0
2010-01-21 15:50:00,11.05,11.05,10.91,10.92,1520400.0,10.2826,10.2826,10.1523,10.1616,1520400.0
2010-01-21 15:55:00,10.92,10.93,10.88,10.89,1280800.0,10.1616,10.1709,10.1244,10.1337,1280800.0
2010-01-22 09:30:00,10.86,10.88,10.72,10.83,1950400.0,10.1058,10.1244,9.9755,10.0778,1950400.0
2010-01-22 09:35:00,10.82,10.93,10.79,10.9,2040000.0,10.0685,10.1709,10.0406,10.143,2040000.0
2010-01-22 09:40:00,10.9,10.92,10.81,10.84,1772000.0,10.143,10.1616,10.0592,10.0871,1772000.0
2010-01-22 09:45:00,10.84,10.86,10.77,10.84,1120000.0,10.0871,10.1058,10.022,10.0871,1120000.0
2010-01-22 09:50:00,10.84,10.91,10.78,10.78,1602400.0,10.0871,10.1523,10.0313,10.0313,1602400.0
2010-01-22 09:55:00,10.78,10.88,10.78,10.84,989200.0,10.0313,10.1244,10.0313,10.0871,989200.0
2010-01-22 10:00:00,10.84,10.86,10.68,10.69,1282000.0,10.0871,10.1058,9.9383,9.9476,1282000.0
2010-01-22 10:05:00,10.69,10.72,10.65,10.66,1444800.0,9.9476,9.9755,9.9103,9.9196,1444800.0
2010-01-22 10:10:00,10.65,10.71,10.64,10.69,1064400.0,9.9103,9.9662,9.901,9.9476,1064400.0
2010-01-22 10:15:00,10.68,10.69,10.58,10.63,1472400.0,9.9383,9.9476,9.8452,9.8917,1472400.0
2010-01-22 10:20:00,10.63,10.67,10.62,10.67,636400.0,9.8917,9.929,9.8824,9.929,636400.0
2010-01-22 10:25:00,10.67,10.8,10.65,10.8,911200.0,9.929,10.0499,9.9103,10.0499,911200.0
2010-01-22 10:30:00,10.8,10.83,10.75,10.75,1065600.0,10.0499,10.0778,10.0034,10.0034,1065600.0
2010-01-22 10:35:00,10.76,10.84,10.75,10.79,612800.0,10.0127,10.0871,10.0034,10.0406,612800.0
2010-01-22 10:40:00,10.79,10.9,10.79,10.83,1020000.0,10.0406,10.143,10.0406,10.0778,1020000.0
2010-01-22 10:45:00,10.83,10.83,10.75,10.76,880000.0,10.0778,10.0778,10.0034,10.0127,880000.0
2010-01-22 10:50:00,10.77,10.84,10.76,10.84,666800.0,10.022,10.0871,10.0127,10.0871,666800.0
2010-01-22 10:55:00,10.84,10.88,10.79,10.87,644400.0,10.0871,10.1244,10.0406,10.1151,644400.0
2010-01-22 11:00:00,10.87,10.99,10.87,10.94,1457200.0,10.1151,10.2267,10.1151,10.1802,1457200.0
2010-01-22 11:05:00,10.94,10.95,10.87,10.88,550400.0,10.1802,10.1895,10.1151,10.1244,550400.0
2010-01-22 11:10:00,10.89,10.92,10.85,10.91,996800.0,10.1337,10.1616,10.0964,10.1523,996800.0
2010-01-22 11:15:00,10.9,10.96,10.88,10.93,724000.0,10.143,10.1988,10.1244,10.1709,724000.0
2010-01-22 11:20:00,10.93,10.97,10.93,10.94,722000.0,10.1709,10.2081,10.1709,10.1802,722000.0
2010-01-22 11:25:00,10.94,10.98,10.92,10.97,572000.0,10.1802,10.2174,10.1616,10.2081,572000.0
2010-01-22 11:30:00,10.97,10.99,10.93,10.99,596000.0,10.2081,10.2267,10.1709,10.2267,596000.0
2010-01-22 11:35:00,10.99,11.02,10.92,10.94,933600.0,10.2267,10.2546,10.1616,10.1802,933600.0
2010-01-22 11:40:00,10.93,10.95,10.92,10.93,413200.0,10.1709,10.1895,10.1616,10.1709,413200.0
2010-01-22 11:45:00,10.94,10.95,10.85,10.89,501200.0,10.1802,10.1895,10.0964,10.1337,501200.0
2010-01-22 11:50:00,10.89,10.9,10.85,10.86,462800.0,10.1337,10.143,10.0964,10.1058,462800.0
2010-01-22 11:55:00,10.85,10.86,10.82,10.84,518000.0,10.0964,10.1058,10.0685,10.0871,518000.0
2010-01-22 12:00:00,10.85,10.86,10.8,10.85,530000.0,10.0964,10.1058,10.0499,10.0964,530000.0
2010-01-22 12:05:00,10.85,10.87,10.82,10.83,392000.0,10.0964,10.1151,10.0685,10.0778,392000.0
2010-01-22 12:10:00,10.84,10.85,10.81,10.85,328400.0,10.0871,10.0964,10.0592,10.0964,328400.0
2010-01-22 12:15:00,10.85,10.91,10.85,10.91,491200.0,10.0964,10.1523,10.0964,10.1523,491200.0
2010-01-22 12:20:00,10.91,10.96,10.89,10.93,558000.0,10.1523,10.1988,10.1337,10.1709,558000.0
2010-01-22 12:25:00,10.93,10.96,10.92,10.95,314800.0,10.1709,10.1988,10.1616,10.1895,314800.0
2010-01-22 12:30:00,10.96,10.97,10.94,10.96,299200.0,10.1988,10.2081,10.1802,10.1988,299200.0
2010-01-22 12:35:00,10.97,10.98,10.95,10.95,536400.0,10.2081,10.2174,10.1895,10.1895,536400.0
2010-01-22 12:40:00,10.95,10.96,10.89,10.94,643600.0,10.1895,10.1988,10.1337,10.1802,643600.0
2010-01-22 12:45:00,10.94,10.94,10.9,10.91,487600.0,10.1802,10.1802,10.143,10.1523,487600.0
2010-01-22 12:50:00,10.91,10.95,10.88,10.94,897600.0,10.1523,10.1895,10.1244,10.1802,897600.0
2010-01-22 12:55:00,10.94,10.94,10.89,10.89,377200.0,10.1802,10.1802,10.1337,10.1337,377200.0
2010-01-22 13:00:00,10.89,10.9,10.84,10.84,588400.0,10.1337,10.143,10.0871,10.0871,588400.0
2010-01-22 13:05:00,10.84,10.86,10.83,10.84,300800.0,10.0871,10.1058,10.0778,10.0871,300800.0
2010-01-22 13:10:00,10.84,10.88,10.84,10.84,270000.0,10.0871,10.1244,10.0871,10.0871,270000.0
2010-01-22 13:15:00,10.84,10.86,10.81,10.85,252000.0,10.0871,10.1058,10.0592,10.0964,252000.0
2010-01-22 13:20:00,10.84,10.9,10.84,10.84,503200.0,10.0871,10.143,10.0871,10.0871,503200.0
2010-01-22 13:25:00,10.84,10.86,10.81,10.83,267200.0,10.0871,10.1058,10.0592,10.0778,267200.0
2010-01-22 13:30:00,10.83,10.85,10.81,10.85,204800.0,10.0778,10.0964,10.0592,10.0964,204800.0
2010-01-22 13:35:00,10.85,10.86,10.77,10.77,429600.0,10.0964,10.1058,10.022,10.022,429600.0
2010-01-22 13:40:00,10.77,10.82,10.74,10.77,523600.0,10.022,10.0685,9.9941,10.022,523600.0
2010-01-22 13:45:00,10.77,10.79,10.72,10.78,417200.0,10.022,10.0406,9.9755,10.0313,417200.0
2010-01-22 13:50:00,10.78,10.81,10.76,10.79,288400.0,10.0313,10.0592,10.0127,10.0406,288400.0
2010-01-22 13:55:00,10.78,10.8,10.74,10.76,249200.0,10.0313,10.0499,9.9941,10.0127,249200.0
2010-01-22 14:00:00,10.77,10.8,10.76,10.77,281600.0,10.022,10.0499,10.0127,10.022,281600.0
2010-01-22 14:05:00,10.77,10.77,10.72,10.72,280800.0,10.022,10.022,9.9755,9.9755,280800.0
2010-01-22 14:10:00,10.72,10.8,10.68,10.8,751200.0,9.9755,10.0499,9.9383,10.0499,751200.0
2010-01-22 14:15:00,10.79,10.79,10.73,10.74,249200.0,10.0406,10.0406,9.9848,9.9941,249200.0
2010-01-22 14:20:00,10.74,10.75,10.71,10.72,248000.0,9.9941,10.0034,9.9662,9.9755,248000.0
2010-01-22 14:25:00,10.72,10.73,10.67,10.67,737200.0,9.9755,9.9848,9.929,9.929,737200.0
2010-01-22 14:30:00,10.67,10.71,10.64,10.7,870000.0,9.929,9.9662,9.901,9.9569,870000.0
2010-01-22 14:35:00,10.7,10.73,10.65,10.65,553200.0,9.9569,9.9848,9.9103,9.9103,553200.0
2010-01-22 14:40:00,10.66,10.66,10.56,10.65,1284800.0,9.9196,9.9196,9.8266,9.9103,1284800.0
2010-01-22 14:45:00,10.65,10.65,10.57,10.57,798000.0,9.9103,9.9103,9.8359,9.8359,798000.0
2010-01-22 14:50:00,10.57,10.6,10.55,10.6,992400.0,9.8359,9.8638,9.8173,9.8638,992400.0
2010-01-22 14:55:00,10.6,10.63,10.53,10.53,824800.0,9.8638,9.8917,9.7987,9.7987,824800.0
2010-01-22 15:00:00,10.53,10.6,10.5,10.58,1579200.0,9.7987,9.8638,9.7708,9.8452,1579200.0
2010-01-22 15:05:00,10.58,10.62,10.49,10.53,920400.0,9.8452,9.8824,9.7615,9.7987,920400.0
2010-01-22 15:10:00,10.53,10.56,10.49,10.49,1326800.0,9.7987,9.8266,9.7615,9.7615,1326800.0
2010-01-22 15:15:00,10.49,10.52,10.35,10.38,1928400.0,9.7615,9.7894,9.6312,9.6591,1928400.0
2010-01-22 15:20:00,10.38,10.39,10.27,10.35,1666000.0,9.6591,9.6684,9.5567,9.6312,1666000.0
2010-01-22 15:25:00,10.34,10.38,10.33,10.37,696000.0,9.6219,9.6591,9.6126,9.6498,696000.0
2010-01-22 15:30:00,10.37,10.39,10.31,10.34,798400.0,9.6498,9.6684,9.594,9.6219,798400.0
2010-01-22 15:35:00,10.34,10.36,10.26,10.28,1083200.0,9.6219,9.6405,9.5474,9.566,1083200.0
2010-01-22 15:40:00,10.28,10.33,10.26,10.3,1013200.0,9.566,9.6126,9.5474,9.5846,1013200.0
2010-01-22 15:45:00,10.29,10.3,10.2,10.24,1872000.0,9.5753,9.5846,9.4916,9.5288,1872000.0
2010-01-22 15:50:00,10.23,10.36,10.21,10.36,1960400.0,9.5195,9.6405,9.5009,9.6405,1960400.0
2010-01-22 15:55:00,10.35,10.37,10.26,10.26,2957200.0,9.6312,9.6498,9.5474,9.5474,2957200.0
2010-01-25 09:30:00,10.48,10.52,10.38,10.42,1504000.0,9.7521,9.7894,9.6591,9.6963,1504000.0
2010-01-25 09:35:00,10.42,10.49,10.4,10.44,1402400.0,9.6963,9.7615,9.6777,9.7149,1402400.0
2010-01-25 09:40:00,10.43,10.49,10.4,10.43,1029200.0,9.7056,9.7615,9.6777,9.7056,1029200.0
2010-01-25 09:45:00,10.43,10.47,10.38,10.4,746000.0,9.7056,9.7428,9.6591,9.6777,746000.0
2010-01-25 09:50:00,10.4,10.47,10.4,10.45,513600.0,9.6777,9.7428,9.6777,9.7242,513600.0
2010-01-25 09:55:00,10.45,10.45,10.37,10.38,467200.0,9.7242,9.7242,9.6498,9.6591,467200.0
2010-01-25 10:00:00,10.37,10.44,10.31,10.36,1353200.0,9.6498,9.7149,9.594,9.6405,1353200.0
2010-01-25 10:05:00,10.36,10.38,10.28,10.32,1175200.0,9.6405,9.6591,9.566,9.6033,1175200.0
2010-01-25 10:10:00,10.32,10.34,10.26,10.29,623200.0,9.6033,9.6219,9.5474,9.5753,623200.0
2010-01-25 10:15:00,10.29,10.4,10.29,10.38,1164000.0,9.5753,9.6777,9.5753,9.6591,1164000.0
2010-01-25 10:20:00,10.38,10.41,10.34,10.4,869600.0,9.6591,9.687,9.6219,9.6777,869600.0
2010-01-25 10:25:00,10.41,10.46,10.38,10.39,644400.0,9.687,9.7335,9.6591,9.6684,644400.0
2010-01-25 10:30:00,10.39,10.41,10.35,10.4,479600.0,9.6684,9.687,9.6312,9.6777,479600.0
2010-01-25 10:35:00,10.4,10.4,10.32,10.38,434400.0,9.6777,9.6777,9.6033,9.6591,434400.0
2010-01-25 10:40:00,10.37,10.38,10.29,10.31,511600.0,9.6498,9.6591,9.5753,9.594,511600.0
2010-01-25 10:45:00,10.31,10.34,10.27,10.32,423600.0,9.594,9.6219,9.5567,9.6033,423600.0
2010-01-25 10:50:00,10.32,10.4,10.28,10.4,638800.0,9.6033,9.6777,9.566,9.6777,638800.0
2010-01-25 10:55:00,10.4,10.4,10.31,10.36,344400.0,9.6777,9.6777,9.594,9.6405,344400.0
2010-01-25 11:00:00,10.36,10.36,10.26,10.26,419600.0,9.6405,9.6405,9.5474,9.5474,419600.0
2010-01-25 11:05:00,10.26,10.26,10.18,10.22,816000.0,9.5474,9.5474,9.473,9.5102,816000.0
2010-01-25 11:10:00,10.21,10.21,10.13,10.15,547600.0,9.5009,9.5009,9.4265,9.4451,547600.0
2010-01-25 11:15:00,10.15,10.24,10.15,10.23,558000.0,9.4451,9.5288,9.4451,9.5195,558000.0
2010-01-25 11:20:00,10.23,10.28,10.22,10.22,454800.0,9.5195,9.566,9.5102,9.5102,454800.0
2010-01-25 11:25:00,10.22,10.26,10.19,10.19,729200.0,9.5102,9.5474,9.4823,9.4823,729200.0
2010-01-25 11:30:00,10.19,10.22,10.18,10.2,251600.0,9.4823,9.5102,9.473,9.4916,251600.0
2010-01-25 11:35:00,10.2,10.2,10.12,10.18,597600.0,9.4916,9.4916,9.4171,9.473,597600.0
2010-01-25 11:40:00,10.18,10.22,10.15,10.18,527600.0,9.473,9.5102,9.4451,9.473,527600.0
2010-01-25 11:45:00,10.17,10.22,10.17,10.22,344800.0,9.4637,9.5102,9.4637,9.5102,344800.0
2010-01-25 11:50:00,10.22,10.31,10.21,10.29,572800.0,9.5102,9.594,9.5009,9.5753,572800.0
2010-01-25 11:55:00,10.29,10.31,10.23,10.23,304800.0,9.5753,9.594,9.5195,9.5195,304800.0
2010-01-25 12:00:00,10.23,10.29,10.23,10.29,297200.0,9.5195,9.5753,9.5195,9.5753,297200.0
2010-01-25 12:05:00,10.29,10.34,10.29,10.31,736400.0,9.5753,9.6219,9.5753,9.594,736400.0
2010-01-25 12:10:00,10.31,10.34,10.3,10.32,252000.0,9.594,9.6219,9.5846,9.6033,252000.0
2010-01-25 12:15:00,10.32,10.33,10.28,10.31,234000.0,9.6033,9.6126,9.566,9.594,234000.0
2010-01-25 12:20:00,10.31,10.38,10.31,10.38,289600.0,9.594,9.6591,9.594,9.6591,289600.0
2010-01-25 12:25:00,10.38,10.38,10.33,10.33,852800.0,9.6591,9.6591,9.6126,9.6126,852800.0
2010-01-25 12:30:00,10.33,10.35,10.33,10.34,225600.0,9.6126,9.6312,9.6126,9.6219,225600.0
2010-01-25 12:35:00,10.34,10.4,10.34,10.38,145600.0,9.6219,9.6777,9.6219,9.6591,145600.0
2010-01-25 12:40:00,10.37,10.39,10.36,10.38,186400.0,9.6498,9.6684,9.6405,9.6591,186400.0
2010-01-25 12:45:00,10.38,10.4,10.36,10.39,167200.0,9.6591,9.6777,9.6405,9.6684,167200.0
2010-01-25 12:50:00,10.39,10.39,10.35,10.37,152400.0,9.6684,9.6684,9.6312,9.6498,152400.0
2010-01-25 12:55:00,10.37,10.39,10.37,10.37,124800.0,9.6498,9.6684,9.6498,9.6498,124800.0
2010-01-25 13:00:00,10.36,10.38,10.35,10.38,130800.0,9.6405,9.6591,9.6312,9.6591,130800.0
2010-01-25 13:05:00,10.38,10.38,10.31,10.34,271200.0,9.6591,9.6591,9.594,9.6219,271200.0
2010-01-25 13:10:00,10.34,10.36,10.31,10.36,108400.0,9.6219,9.6405,9.594,9.6405,108400.0
2010-01-25 13:15:00,10.36,10.38,10.35,10.38,87200.0,9.6405,9.6591,9.6312,9.6591,87200.0
2010-01-25 13:20:00,10.38,10.41,10.38,10.4,120000.0,9.6591,9.687,9.6591,9.6777,120000.0
2010-01-25 13:25:00,10.4,10.42,10.37,10.38,163600.0,9.6777,9.6963,9.6498,9.6591,163600.0
2010-01-25 13:30:00,10.38,10.39,10.33,10.34,176400.0,9.6591,9.6684,9.6126,9.6219,176400.0
2010-01-25 13:35:00,10.33,10.35,10.3,10.34,264400.0,9.6126,9.6312,9.5846,9.6219,264400.0
2010-01-25 13:40:00,10.34,10.37,10.33,10.36,175600.0,9.6219,9.6498,9.6126,9.6405,175600.0
2010-01-25 13:45:00,10.36,10.39,10.35,10.38,176000.0,9.6405,9.6684,9.6312,9.6591,176000.0
2010-01-25 13:50:00,10.38,10.38,10.36,10.37,82400.0,9.6591,9.6591,9.6405,9.6498,82400.0
2010-01-25 13:55:00,10.38,10.39,10.37,10.37,51600.0,9.6591,9.6684,9.6498,9.6498,51600.0
2010-01-25 14:00:00,10.37,10.39,10.36,10.37,108000.0,9.6498,9.6684,9.6405,9.6498,108000.0
2010-01-25 14:05:00,10.37,10.39,10.37,10.38,85600.0,9.6498,9.6684,9.6498,9.6591,85600.0
2010-01-25 14:10:00,10.38,10.39,10.38,10.39,59600.0,9.6591,9.6684,9.6591,9.6684,59600.0
2010-01-25 14:15:00,10.4,10.4,10.37,10.39,100000.0,9.6777,9.6777,9.6498,9.6684,100000.0
2010-01-25 14:20:00,10.39,10.4,10.38,10.4,93600.0,9.6684,9.6777,9.6591,9.6777,93600.0
2010-01-25 14:25:00,10.4,10.41,10.38,10.4,710800.0,9.6777,9.687,9.6591,9.6777,710800.0
2010-01-25 14:30:00,10.4,10.41,10.38,10.4,176000.0,9.6777,9.687,9.6591,9.6777,176000.0
2010-01-25 14:35:00,10.4,10.41,10.36,10.37,360800.0,9.6777,9.687,9.6405,9.6498,360800.0
2010-01-25 14:40:00,10.36,10.39,10.36,10.38,139600.0,9.6405,9.6684,9.6405,9.6591,139600.0
2010-01-25 14:45:00,10.39,10.43,10.39,10.4,218400.0,9.6684,9.7056,9.6684,9.6777,218400.0
2010-01-25 14:50:00,10.41,10.43,10.41,10.43,287200.0,9.687,9.7056,9.687,9.7056,287200.0
2010-01-25 14:55:00,10.44,10.45,10.42,10.45,216800.0,9.7149,9.7242,9.6963,9.7242,216800.0
2010-01-25 15:00:00,10.45,10.46,10.42,10.43,243200.0,9.7242,9.7335,9.6963,9.7056,243200.0
2010-01-25 15:05:00,10.43,10.44,10.42,10.43,194400.0,9.7056,9.7149,9.6963,9.7056,194400.0
2010-01-25 15:10:00,10.43,10.43,10.39,10.4,308400.0,9.7056,9.7056,9.6684,9.6777,308400.0
2010-01-25 15:15:00,10.39,10.42,10.38,10.41,112800.0,9.6684,9.6963,9.6591,9.687,112800.0
2010-01-25 15:20:00,10.41,10.42,10.39,10.39,118000.0,9.687,9.6963,9.6684,9.6684,118000.0
2010-01-25 15:25:00,10.39,10.4,10.37,10.38,237600.0,9.6684,9.6777,9.6498,9.6591,237600.0
2010-01-25 15:30:00,10.38,10.43,10.38,10.4,360400.0,9.6591,9.7056,9.6591,9.6777,360400.0
2010-01-25 15:35:00,10.4,10.43,10.38,10.4,249200.0,9.6777,9.7056,9.6591,9.6777,249200.0
2010-01-25 15:40:00,10.4,10.4,10.31,10.31,526400.0,9.6777,9.6777,9.594,9.594,526400.0
2010-01-25 15:45:00,10.31,10.35,10.31,10.33,586800.0,9.594,9.6312,9.594,9.6126,586800.0
2010-01-25 15:50:00,10.33,10.35,10.29,10.32,627200.0,9.6126,9.6312,9.5753,9.6033,627200.0
2010-01-25 15:55:00,10.32,10.37,10.31,10.33,924000.0,9.6033,9.6498,9.594,9.6126,924000.0
2010-01-26 09:30:00,10.23,10.24,10.02,10.11,1820000.0,9.5195,9.5288,9.3241,9.4078,1820000.0
2010-01-26 09:35:00,10.11,10.2,10.08,10.19,944800.0,9.4078,9.4916,9.3799,9.4823,944800.0
2010-01-26 09:40:00,10.19,10.21,10.09,10.12,884800.0,9.4823,9.5009,9.3892,9.4171,884800.0
2010-01-26 09:45:00,10.12,10.19,10.08,10.08,687200.0,9.4171,9.4823,9.3799,9.3799,687200.0
2010-01-26 09:50:00,10.09,10.12,10.05,10.05,666000.0,9.3892,9.4171,9.352,9.352,666000.0
2010-01-26 09:55:00,10.05,10.12,10.03,10.09,690800.0,9.352,9.4171,9.3334,9.3892,690800.0
2010-01-26 10:00:00,10.12,10.16,10.05,10.12,1253600.0,9.4171,9.4544,9.352,9.4171,1253600.0
2010-01-26 10:05:00,10.12,10.35,10.12,10.29,1888800.0,9.4171,9.6312,9.4171,9.5753,1888800.0
2010-01-26 10:10:00,10.29,10.33,10.25,10.29,923200.0,9.5753,9.6126,9.5381,9.5753,923200.0
2010-01-26 10:15:00,10.29,10.31,10.25,10.28,757600.0,9.5753,9.594,9.5381,9.566,757600.0
2010-01-26 10:20:00,10.28,10.36,10.26,10.32,1617600.0,9.566,9.6405,9.5474,9.6033,1617600.0
2010-01-26 10:25:00,10.32,10.34,10.24,10.26,780800.0,9.6033,9.6219,9.5288,9.5474,780800.0
2010-01-26 10:30:00,10.26,10.27,10.22,10.24,542800.0,9.5474,9.5567,9.5102,9.5288,542800.0
2010-01-26 10:35:00,10.24,10.27,10.22,10.23,512000.0,9.5288,9.5567,9.5102,9.5195,512000.0
2010-01-26 10:40:00,10.22,10.27,10.21,10.26,276000.0,9.5102,9.5567,9.5009,9.5474,276000.0
2010-01-26 10:45:00,10.26,10.29,10.25,10.26,405600.0,9.5474,9.5753,9.5381,9.5474,405600.0
2010-01-26 10:50:00,10.27,10.29,10.22,10.23,280800.0,9.5567,9.5753,9.5102,9.5195,280800.0
2010-01-26 10:55:00,10.22,10.25,10.19,10.24,555200.0,9.5102,9.5381,9.4823,9.5288,555200.0
2010-01-26 11:00:00,10.24,10.27,10.22,10.27,255600.0,9.5288,9.5567,9.5102,9.5567,255600.0
2010-01-26 11:05:00,10.27,10.31,10.26,10.29,495600.0,9.5567,9.594,9.5474,9.5753,495600.0
2010-01-26 11:10:00,10.28,10.29,10.24,10.26,323600.0,9.566,9.5753,9.5288,9.5474,323600.0
2010-01-26 11:15:00,10.26,10.27,10.24,10.26,98000.0,9.5474,9.5567,9.5288,9.5474,98000.0
2010-01-26 11:20:00,10.26,10.27,10.25,10.26,80800.0,9.5474,9.5567,9.5381,9.5474,80800.0
2010-01-26 11:25:00,10.26,10.31,10.26,10.31,295200.0,9.5474,9.594,9.5474,9.594,295200.0
2010-01-26 11:30:00,10.31,10.34,10.3,10.31,298400.0,9.594,9.6219,9.5846,9.594,298400.0
2010-01-26 11:35:00,10.31,10.38,10.3,10.38,405200.0,9.594,9.6591,9.5846,9.6591,405200.0
2010-01-26 11:40:00,10.38,10.39,10.34,10.34,373200.0,9.6591,9.6684,9.6219,9.6219,373200.0
2010-01-26 11:45:00,10.34,10.37,10.34,10.37,119200.0,9.6219,9.6498,9.6219,9.6498,119200.0
2010-01-26 11:50:00,10.37,10.39,10.35,10.38,152400.0,9.6498,9.6684,9.6312,9.6591,152400.0
2010-01-26 11:55:00,10.38,10.38,10.35,10.35,273600.0,9.6591,9.6591,9.6312,9.6312,273600.0
2010-01-26 12:00:00,10.35,10.36,10.34,10.35,159200.0,9.6312,9.6405,9.6219,9.6312,159200.0
2010-01-26 12:05:00,10.35,10.36,10.33,10.34,174000.0,9.6312,9.6405,9.6126,9.6219,174000.0
2010-01-26 12:10:00,10.34,10.37,10.34,10.37,120800.0,9.6219,9.6498,9.6219,9.6498,120800.0
2010-01-26 12:15:00,10.38,10.38,10.34,10.36,136400.0,9.6591,9.6591,9.6219,9.6405,136400.0
2010-01-26 12:20:00,10.36,10.4,10.35,10.39,267200.0,9.6405,9.6777,9.6312,9.6684,267200.0
2010-01-26 12:25:00,10.39,10.39,10.37,10.39,238000.0,9.6684,9.6684,9.6498,9.6684,238000.0
2010-01-26 12:30:00,10.39,10.39,10.36,10.37,151600.0,9.6684,9.6684,9.6405,9.6498,151600.0
2010-01-26 12:35:00,10.37,10.42,10.37,10.42,279600.0,9.6498,9.6963,9.6498,9.6963,279600.0
2010-01-26 12:40:00,10.41,10.46,10.41,10.41,311600.0,9.687,9.7335,9.687,9.687,311600.0
2010-01-26 12:45:00,10.42,10.45,10.42,10.42,263600.0,9.6963,9.7242,9.6963,9.6963,263600.0
2010-01-26 12:50:00,10.43,10.43,10.41,10.42,65600.0,9.7056,9.7056,9.687,9.6963,65600.0
2010-01-26 12:55:00,10.43,10.44,10.43,10.43,62800.0,9.7056,9.7149,9.7056,9.7056,62800.0
2010-01-26 13:00:00,10.43,10.43,10.4,10.41,216800.0,9.7056,9.7056,9.6777,9.687,216800.0
2010-01-26 13:05:00,10.4,10.42,10.4,10.41,84800.0,9.6777,9.6963,9.6777,9.687,84800.0
2010-01-26 13:10:00,10.41,10.43,10.4,10.42,89200.0,9.687,9.7056,9.6777,9.6963,89200.0
2010-01-26 13:15:00,10.42,10.42,10.35,10.37,199200.0,9.6963,9.6963,9.6312,9.6498,199200.0
2010-01-26 13:20:00,10.37,10.39,10.36,10.38,123600.0,9.6498,9.6684,9.6405,9.6591,123600.0
2010-01-26 13:25:00,10.38,10.38,10.34,10.35,263200.0,9.6591,9.6591,9.6219,9.6312,263200.0
2010-01-26 13:30:00,10.35,10.37,10.35,10.35,63600.0,9.6312,9.6498,9.6312,9.6312,63600.0
2010-01-26 13:35:00,10.36,10.4,10.36,10.38,110000.0,9.6405,9.6777,9.6405,9.6591,110000.0
2010-01-26 13:40:00,10.38,10.4,10.38,10.38,106800.0,9.6591,9.6777,9.6591,9.6591,106800.0
2010-01-26 13:45:00,10.38,10.43,10.38,10.42,154400.0,9.6591,9.7056,9.6591,9.6963,154400.0
2010-01-26 13:50:00,10.42,10.44,10.42,10.43,117600.0,9.6963,9.7149,9.6963,9.7056,117600.0
2010-01-26 13:55:00,10.43,10.44,10.43,10.44,152800.0,9.7056,9.7149,9.7056,9.7149,152800.0
2010-01-26 14:00:00,10.45,10.45,10.38,10.39,260800.0,9.7242,9.7242,9.6591,9.6684,260800.0
2010-01-26 14:05:00,10.4,10.4,10.37,10.38,323600.0,9.6777,9.6777,9.6498,9.6591,323600.0
2010-01-26 14:10:00,10.38,10.41,10.38,10.4,140400.0,9.6591,9.687,9.6591,9.6777,140400.0
2010-01-26 14:15:00,10.4,10.41,10.35,10.37,341600.0,9.6777,9.687,9.6312,9.6498,341600.0
2010-01-26 14:20:00,10.37,10.38,10.36,10.36,107200.0,9.6498,9.6591,9.6405,9.6405,107200.0
2010-01-26 14:25:00,10.36,10.36,10.32,10.33,313600.0,9.6405,9.6405,9.6033,9.6126,313600.0
2010-01-26 14:30:00,10.33,10.35,10.32,10.34,240000.0,9.6126,9.6312,9.6033,9.6219,240000.0
2010-01-26 14:35:00,10.34,10.36,10.28,10.29,394400.0,9.6219,9.6405,9.566,9.5753,394400.0
2010-01-26 14:40:00,10.29,10.31,10.27,10.31,344400.0,9.5753,9.594,9.5567,9.594,344400.0
2010-01-26 14:45:00,10.31,10.34,10.31,10.32,153600.0,9.594,9.6219,9.594,9.6033,153600.0
2010-01-26 14:50:00,10.32,10.33,10.3,10.3,187200.0,9.6033,9.6126,9.5846,9.5846,187200.0
2010-01-26 14:55:00,10.3,10.32,10.3,10.31,140000.0,9.5846,9.6033,9.5846,9.594,140000.0
2010-01-26 15:00:00,10.31,10.33,10.28,10.32,168800.0,9.594,9.6126,9.566,9.6033,168800.0
2010-01-26 15:05:00,10.32,10.32,10.28,10.28,84400.0,9.6033,9.6033,9.566,9.566,84400.0
2010-01-26 15:10:00,10.28,10.29,10.25,10.26,342000.0,9.566,9.5753,9.5381,9.5474,342000.0
2010-01-26 15:15:00,10.26,10.28,10.22,10.25,432800.0,9.5474,9.566,9.5102,9.5381,432800.0
2010-01-26 15:20:00,10.24,10.26,10.15,10.15,506400.0,9.5288,9.5474,9.4451,9.4451,506400.0
2010-01-26 15:25:00,10.15,10.2,10.14,10.19,534000.0,9.4451,9.4916,9.4358,9.4823,534000.0
2010-01-26 15:30:00,10.19,10.23,10.1,10.11,878000.0,9.4823,9.5195,9.3985,9.4078,878000.0
2010-01-26 15:35:00,10.11,10.15,10.11,10.14,524000.0,9.4078,9.4451,9.4078,9.4358,524000.0
2010-01-26 15:40:00,10.14,10.14,10.05,10.06,720400.0,9.4358,9.4358,9.352,9.3613,720400.0
2010-01-26 15:45:00,10.05,10.08,10.03,10.06,901600.0,9.352,9.3799,9.3334,9.3613,901600.0
2010-01-26 15:50:00,10.06,10.1,10.03,10.08,607600.0,9.3613,9.3985,9.3334,9.3799,607600.0
2010-01-26 15:55:00,10.08,10.09,10.04,10.06,712800.0,9.3799,9.3892,9.3427,9.3613,712800.0
2010-01-27 09:30:00,9.93,10.09,9.89,10.09,1893600.0,9.2403,9.3892,9.2031,9.3892,1893600.0
2010-01-27 09:35:00,10.09,10.21,10.09,10.19,1578400.0,9.3892,9.5009,9.3892,9.4823,1578400.0
2010-01-27 09:40:00,10.19,10.21,10.1,10.14,1444800.0,9.4823,9.5009,9.3985,9.4358,1444800.0
2010-01-27 09:45:00,10.15,10.18,10.11,10.13,662800.0,9.4451,9.473,9.4078,9.4265,662800.0
2010-01-27 09:50:00,10.13,10.16,10.05,10.13,771200.0,9.4265,9.4544,9.352,9.4265,771200.0
2010-01-27 09:55:00,10.13,10.14,10.08,10.09,222000.0,9.4265,9.4358,9.3799,9.3892,222000.0
2010-01-27 10:00:00,10.08,10.1,10.0,10.04,1360800.0,9.3799,9.3985,9.3055,9.3427,1360800.0
2010-01-27 10:05:00,10.04,10.06,9.95,10.0,1132400.0,9.3427,9.3613,9.259,9.3055,1132400.0
2010-01-27 10:10:00,10.0,10.01,9.9,9.96,926400.0,9.3055,9.3148,9.2124,9.2683,926400.0
2010-01-27 10:15:00,9.96,9.97,9.82,9.85,1144400.0,9.2683,9.2776,9.138,9.1659,1144400.0
2010-01-27 10:20:00,9.85,9.88,9.84,9.88,819200.0,9.1659,9.1938,9.1566,9.1938,819200.0
2010-01-27 10:25:00,9.88,10.01,9.87,9.99,774000.0,9.1938,9.3148,9.1845,9.2962,774000.0
2010-01-27 10:30:00,10.0,10.05,9.97,9.99,836400.0,9.3055,9.352,9.2776,9.2962,836400.0
2010-01-27 10:35:00,10.0,10.03,9.96,9.96,414000.0,9.3055,9.3334,9.2683,9.2683,414000.0
2010-01-27 10:40:00,9.96,10.01,9.93,10.01,786400.0,9.2683,9.3148,9.2403,9.3148,786400.0
2010-01-27 10:45:00,10.0,10.01,9.92,9.93,521600.0,9.3055,9.3148,9.231,9.2403,521600.0
2010-01-27 10:50:00,9.93,10.02,9.93,10.02,868000.0,9.2403,9.3241,9.2403,9.3241,868000.0
2010-01-27 10:55:00,10.01,10.1,10.0,10.08,858000.0,9.3148,9.3985,9.3055,9.3799,858000.0
2010-01-27 11:00:00,10.08,10.08,10.05,10.06,272000.0,9.3799,9.3799,9.352,9.3613,272000.0
2010-01-27 11:05:00,10.06,10.08,10.06,10.07,285200.0,9.3613,9.3799,9.3613,9.3706,285200.0
2010-01-27 11:10:00,10.08,10.08,10.04,10.04,205600.0,9.3799,9.3799,9.3427,9.3427,205600.0
2010-01-27 11:15:00,10.04,10.12,10.01,10.11,553600.0,9.3427,9.4171,9.3148,9.4078,553600.0
2010-01-27 11:20:00,10.11,10.13,10.05,10.1,609200.0,9.4078,9.4265,9.352,9.3985,609200.0
2010-01-27 11:25:00,10.1,10.13,10.08,10.08,341600.0,9.3985,9.4265,9.3799,9.3799,341600.0
2010-01-27 11:30:00,10.08,10.1,10.05,10.1,354000.0,9.3799,9.3985,9.352,9.3985,354000.0
2010-01-27 11:35:00,10.1,10.1,10.03,10.08,447200.0,9.3985,9.3985,9.3334,9.3799,447200.0
2010-01-27 11:40:00,10.08,10.11,10.08,10.09,160800.0,9.3799,9.4078,9.3799,9.3892,160800.0
2010-01-27 11:45:00,10.1,10.11,10.06,10.08,301600.0,9.3985,9.4078,9.3613,9.3799,301600.0
2010-01-27 11:50:00,10.08,10.15,10.06,10.13,469600.0,9.3799,9.4451,9.3613,9.4265,469600.0
2010-01-27 11:55:00,10.14,10.16,10.12,10.13,373600.0,9.4358,9.4544,9.4171,9.4265,373600.0
2010-01-27 12:00:00,10.13,10.15,10.12,10.15,77200.0,9.4265,9.4451,9.4171,9.4451,77200.0
2010-01-27 12:05:00,10.15,10.17,10.15,10.15,308800.0,9.4451,9.4637,9.4451,9.4451,308800.0
2010-01-27 12:10:00,10.15,10.16,10.11,10.11,210000.0,9.4451,9.4544,9.4078,9.4078,210000.0
2010-01-27 12:15:00,10.12,10.12,10.06,10.06,321200.0,9.4171,9.4171,9.3613,9.3613,321200.0
2010-01-27 12:20:00,10.06,10.09,10.05,10.08,385200.0,9.3613,9.3892,9.352,9.3799,385200.0
2010-01-27 12:25:00,10.09,10.1,10.06,10.08,615600.0,9.3892,9.3985,9.3613,9.3799,615600.0
2010-01-27 12:30:00,10.08,10.08,10.04,10.05,450800.0,9.3799,9.3799,9.3427,9.352,450800.0
2010-01-27 12:35:00,10.05,10.08,10.04,10.06,198000.0,9.352,9.3799,9.3427,9.3613,198000.0
2010-01-27 12:40:00,10.07,10.07,10.05,10.06,111200.0,9.3706,9.3706,9.352,9.3613,111200.0
2010-01-27 12:45:00,10.05,10.06,10.03,10.05,156000.0,9.352,9.3613,9.3334,9.352,156000.0
2010-01-27 12:50:00,10.05,10.05,10.0,10.02,430400.0,9.352,9.352,9.3055,9.3241,430400.0
2010-01-27 12:55:00,10.02,10.02,9.98,10.02,268800.0,9.3241,9.3241,9.2869,9.3241,268800.0
2010-01-27 13:00:00,10.02,10.02,9.97,9.98,95600.0,9.3241,9.3241,9.2776,9.2869,95600.0
2010-01-27 13:05:00,9.97,10.06,9.97,10.04,288400.0,9.2776,9.3613,9.2776,9.3427,288400.0
2010-01-27 13:10:00,10.05,10.07,10.02,10.02,258400.0,9.352,9.3706,9.3241,9.3241,258400.0
2010-01-27 13:15:00,10.03,10.03,9.98,9.99,316000.0,9.3334,9.3334,9.2869,9.2962,316000.0
2010-01-27 13:20:00,9.99,10.01,9.96,9.97,171200.0,9.2962,9.3148,9.2683,9.2776,171200.0
2010-01-27 13:25:00,9.97,9.99,9.96,9.97,169600.0,9.2776,9.2962,9.2683,9.2776,169600.0
2010-01-27 13:30:00,9.97,10.03,9.96,10.02,365600.0,9.2776,9.3334,9.2683,9.3241,365600.0
2010-01-27 13:35:00,10.02,10.02,9.99,10.02,104400.0,9.3241,9.3241,9.2962,9.3241,104400.0
2010-01-27 13:40:00,10.02,10.03,9.99,10.0,124000.0,9.3241,9.3334,9.2962,9.3055,124000.0
2010-01-27 13:45:00,10.0,10.01,9.98,9.99,97200.0,9.3055,9.3148,9.2869,9.2962,97200.0
2010-01-27 13:50:00,9.99,9.99,9.97,9.99,64800.0,9.2962,9.2962,9.2776,9.2962,64800.0
2010-01-27 13:55:00,9.98,9.99,9.97,9.99,63600.0,9.2869,9.2962,9.2776,9.2962,63600.0
2010-01-27 14:00:00,9.99,10.01,9.99,10.01,152800.0,9.2962,9.3148,9.2962,9.3148,152800.0
2010-01-27 14:05:00,10.01,10.02,9.98,9.98,179200.0,9.3148,9.3241,9.2869,9.2869,179200.0
2010-01-27 14:10:00,9.98,10.01,9.97,10.01,122400.0,9.2869,9.3148,9.2776,9.3148,122400.0
2010-01-27 14:15:00,10.01,10.11,9.89,10.09,856800.0,9.3148,9.4078,9.2031,9.3892,856800.0
2010-01-27 14:20:00,10.09,10.17,10.0,10.04,1126000.0,9.3892,9.4637,9.3055,9.3427,1126000.0
2010-01-27 14:25:00,10.04,10.09,9.98,10.0,997200.0,9.3427,9.3892,9.2869,9.3055,997200.0
2010-01-27 14:30:00,10.0,10.03,9.98,9.99,520800.0,9.3055,9.3334,9.2869,9.2962,520800.0
2010-01-27 14:35:00,10.0,10.12,9.98,10.09,1024400.0,9.3055,9.4171,9.2869,9.3892,1024400.0
2010-01-27 14:40:00,10.09,10.25,10.08,10.19,1203600.0,9.3892,9.5381,9.3799,9.4823,1203600.0
2010-01-27 14:45:00,10.19,10.2,10.15,10.17,656800.0,9.4823,9.4916,9.4451,9.4637,656800.0
2010-01-27 14:50:00,10.17,10.17,10.06,10.13,834400.0,9.4637,9.4637,9.3613,9.4265,834400.0
2010-01-27 14:55:00,10.13,10.19,10.11,10.17,822800.0,9.4265,9.4823,9.4078,9.4637,822800.0
2010-01-27 15:00:00,10.17,10.2,10.13,10.16,660400.0,9.4637,9.4916,9.4265,9.4544,660400.0
2010-01-27 15:05:00,10.16,10.18,10.08,10.11,650400.0,9.4544,9.473,9.3799,9.4078,650400.0
2010-01-27 15:10:00,10.11,10.12,10.03,10.11,734800.0,9.4078,9.4171,9.3334,9.4078,734800.0
2010-01-27 15:15:00,10.11,10.15,10.06,10.12,661200.0,9.4078,9.4451,9.3613,9.4171,661200.0
2010-01-27 15:20:00,10.12,10.21,10.12,10.17,855600.0,9.4171,9.5009,9.4171,9.4637,855600.0
2010-01-27 15:25:00,10.17,10.24,10.17,10.24,769600.0,9.4637,9.5288,9.4637,9.5288,769600.0
2010-01-27 15:30:00,10.23,10.36,10.23,10.35,1169600.0,9.5195,9.6405,9.5195,9.6312,1169600.0
2010-01-27 15:35:00,10.34,10.41,10.31,10.38,799200.0,9.6219,9.687,9.594,9.6591,799200.0
2010-01-27 15:40:00,10.38,10.38,10.34,10.34,408400.0,9.6591,9.6591,9.6219,9.6219,408400.0
2010-01-27 15:45:00,10.34,10.37,10.32,10.34,864800.0,9.6219,9.6498,9.6033,9.6219,864800.0
2010-01-27 15:50:00,10.35,10.37,10.34,10.34,487600.0,9.6312,9.6498,9.6219,9.6219,487600.0
2010-01-27 15:55:00,10.34,10.37,10.33,10.35,514000.0,9.6219,9.6498,9.6126,9.6312,514000.0
2010-01-28 09:30:00,10.43,10.44,10.29,10.32,1528400.0,9.7056,9.7149,9.5753,9.6033,1528400.0
2010-01-28 09:35:00,10.32,10.35,10.21,10.24,1198800.0,9.6033,9.6312,9.5009,9.5288,1198800.0
2010-01-28 09:40:00,10.24,10.3,10.15,10.26,1528400.0,9.5288,9.5846,9.4451,9.5474,1528400.0
2010-01-28 09:45:00,10.25,10.31,10.22,10.24,845200.0,9.5381,9.594,9.5102,9.5288,845200.0
2010-01-28 09:50:00,10.24,10.29,10.21,10.23,898000.0,9.5288,9.5753,9.5009,9.5195,898000.0
2010-01-28 09:55:00,10.24,10.27,10.18,10.24,1043200.0,9.5288,9.5567,9.473,9.5288,1043200.0
2010-01-28 10:00:00,10.24,10.24,10.11,10.12,1296000.0,9.5288,9.5288,9.4078,9.4171,1296000.0
2010-01-28 10:05:00,10.11,10.15,10.06,10.08,1214800.0,9.4078,9.4451,9.3613,9.3799,1214800.0
2010-01-28 10:10:00,10.08,10.09,10.0,10.08,1574800.0,9.3799,9.3892,9.3055,9.3799,1574800.0
2010-01-28 10:15:00,10.08,10.11,10.05,10.07,1097200.0,9.3799,9.4078,9.352,9.3706,1097200.0
2010-01-28 10:20:00,10.08,10.13,10.06,10.08,1148000.0,9.3799,9.4265,9.3613,9.3799,1148000.0
2010-01-28 10:25:00,10.08,10.11,10.04,10.09,806000.0,9.3799,9.4078,9.3427,9.3892,806000.0
2010-01-28 10:30:00,10.09,10.13,10.06,10.12,506000.0,9.3892,9.4265,9.3613,9.4171,506000.0
2010-01-28 10:35:00,10.11,10.19,10.11,10.18,599600.0,9.4078,9.4823,9.4078,9.473,599600.0
2010-01-28 10:40:00,10.18,10.2,10.12,10.13,1029200.0,9.473,9.4916,9.4171,9.4265,1029200.0
2010-01-28 10:45:00,10.13,10.15,10.03,10.04,802400.0,9.4265,9.4451,9.3334,9.3427,802400.0
2010-01-28 10:50:00,10.05,10.1,10.03,10.05,958800.0,9.352,9.3985,9.3334,9.352,958800.0
2010-01-28 10:55:00,10.05,10.06,10.0,10.03,976400.0,9.352,9.3613,9.3055,9.3334,976400.0
2010-01-28 11:00:00,10.03,10.05,9.86,9.86,1964400.0,9.3334,9.352,9.1752,9.1752,1964400.0
2010-01-28 11:05:00,9.86,9.9,9.83,9.87,2354000.0,9.1752,9.2124,9.1473,9.1845,2354000.0
2010-01-28 11:10:00,9.87,9.95,9.86,9.93,882400.0,9.1845,9.259,9.1752,9.2403,882400.0
2010-01-28 11:15:00,9.93,9.93,9.79,9.81,823600.0,9.2403,9.2403,9.1101,9.1287,823600.0
2010-01-28 11:20:00,9.81,9.83,9.78,9.83,856000.0,9.1287,9.1473,9.1008,9.1473,856000.0
2010-01-28 11:25:00,9.83,9.83,9.75,9.75,806400.0,9.1473,9.1473,9.0728,9.0728,806400.0
2010-01-28 11:30:00,9.75,9.77,9.59,9.59,1508400.0,9.0728,9.0915,8.924,8.924,1508400.0
2010-01-28 11:35:00,9.59,9.68,9.58,9.68,1166800.0,8.924,9.0077,8.9147,9.0077,1166800.0
2010-01-28 11:40:00,9.68,9.7,9.65,9.67,500800.0,9.0077,9.0263,8.9798,8.9984,500800.0
2010-01-28 11:45:00,9.67,9.74,9.65,9.72,709600.0,8.9984,9.0635,8.9798,9.0449,709600.0
2010-01-28 11:50:00,9.72,9.77,9.7,9.76,463600.0,9.0449,9.0915,9.0263,9.0822,463600.0
2010-01-28 11:55:00,9.76,9.79,9.75,9.75,558400.0,9.0822,9.1101,9.0728,9.0728,558400.0
2010-01-28 12:00:00,9.75,9.76,9.69,9.73,408800.0,9.0728,9.0822,9.017,9.0542,408800.0
2010-01-28 12:05:00,9.73,9.76,9.73,9.76,211600.0,9.0542,9.0822,9.0542,9.0822,211600.0
2010-01-28 12:10:00,9.76,9.77,9.75,9.76,413200.0,9.0822,9.0915,9.0728,9.0822,413200.0
2010-01-28 12:15:00,9.76,9.78,9.74,9.74,175200.0,9.0822,9.1008,9.0635,9.0635,175200.0
2010-01-28 12:20:00,9.74,9.74,9.67,9.68,801200.0,9.0635,9.0635,8.9984,9.0077,801200.0
2010-01-28 12:25:00,9.68,9.7,9.66,9.69,266800.0,9.0077,9.0263,8.9891,9.017,266800.0
2010-01-28 12:30:00,9.69,9.71,9.69,9.7,204800.0,9.017,9.0356,9.017,9.0263,204800.0
2010-01-28 12:35:00,9.7,9.76,9.68,9.75,468800.0,9.0263,9.0822,9.0077,9.0728,468800.0
2010-01-28 12:40:00,9.76,9.77,9.68,9.69,415600.0,9.0822,9.0915,9.0077,9.017,415600.0
2010-01-28 12:45:00,9.69,9.77,9.68,9.76,549200.0,9.017,9.0915,9.0077,9.0822,549200.0
2010-01-28 12:50:00,9.76,9.83,9.76,9.83,432800.0,9.0822,9.1473,9.0822,9.1473,432800.0
2010-01-28 12:55:00,9.83,9.86,9.82,9.86,499200.0,9.1473,9.1752,9.138,9.1752,499200.0
2010-01-28 13:00:00,9.86,9.87,9.81,9.82,630000.0,9.1752,9.1845,9.1287,9.138,630000.0
2010-01-28 13:05:00,9.82,9.86,9.8,9.83,429600.0,9.138,9.1752,9.1194,9.1473,429600.0
2010-01-28 13:10:00,9.83,9.84,9.81,9.83,262800.0,9.1473,9.1566,9.1287,9.1473,262800.0
2010-01-28 13:15:00,9.82,9.85,9.8,9.84,206400.0,9.138,9.1659,9.1194,9.1566,206400.0
2010-01-28 13:20:00,9.85,9.89,9.84,9.84,486400.0,9.1659,9.2031,9.1566,9.1566,486400.0
2010-01-28 13:25:00,9.85,9.88,9.84,9.87,308400.0,9.1659,9.1938,9.1566,9.1845,308400.0
2010-01-28 13:30:00,9.87,9.9,9.87,9.88,394800.0,9.1845,9.2124,9.1845,9.1938,394800.0
2010-01-28 13:35:00,9.88,9.9,9.85,9.88,378000.0,9.1938,9.2124,9.1659,9.1938,378000.0
2010-01-28 13:40:00,9.88,9.98,9.88,9.96,548400.0,9.1938,9.2869,9.1938,9.2683,548400.0
2010-01-28 13:45:00,9.97,9.97,9.94,9.95,359600.0,9.2776,9.2776,9.2497,9.259,359600.0
2010-01-28 13:50:00,9.96,9.98,9.94,9.94,424800.0,9.2683,9.2869,9.2497,9.2497,424800.0
2010-01-28 13:55:00,9.94,9.95,9.88,9.89,547200.0,9.2497,9.259,9.1938,9.2031,547200.0
2010-01-28 14:00:00,9.89,9.91,9.85,9.87,451200.0,9.2031,9.2217,9.1659,9.1845,451200.0
2010-01-28 14:05:00,9.87,9.88,9.85,9.86,346000.0,9.1845,9.1938,9.1659,9.1752,346000.0
2010-01-28 14:10:00,9.86,9.86,9.79,9.81,506400.0,9.1752,9.1752,9.1101,9.1287,506400.0
2010-01-28 14:15:00,9.81,9.81,9.74,9.79,472000.0,9.1287,9.1287,9.0635,9.1101,472000.0
2010-01-28 14:20:00,9.78,9.85,9.78,9.85,356000.0,9.1008,9.1659,9.1008,9.1659,356000.0
2010-01-28 14:25:00,9.85,9.87,9.83,9.85,300800.0,9.1659,9.1845,9.1473,9.1659,300800.0
2010-01-28 14:30:00,9.85,9.85,9.81,9.83,339200.0,9.1659,9.1659,9.1287,9.1473,339200.0
2010-01-28 14:35:00,9.82,9.83,9.78,9.81,380000.0,9.138,9.1473,9.1008,9.1287,380000.0
2010-01-28 14:40:00,9.81,9.88,9.79,9.85,394800.0,9.1287,9.1938,9.1101,9.1659,394800.0
2010-01-28 14:45:00,9.85,9.9,9.83,9.89,443600.0,9.1659,9.2124,9.1473,9.2031,443600.0
2010-01-28 14:50:00,9.9,9.94,9.9,9.92,318400.0,9.2124,9.2497,9.2124,9.231,318400.0
2010-01-28 14:55:00,9.92,9.96,9.9,9.9,382000.0,9.231,9.2683,9.2124,9.2124,382000.0
2010-01-28 15:00:00,9.9,9.93,9.86,9.93,332800.0,9.2124,9.2403,9.1752,9.2403,332800.0
2010-01-28 15:05:00,9.93,10.0,9.93,9.97,680000.0,9.2403,9.3055,9.2403,9.2776,680000.0
2010-01-28 15:10:00,9.97,10.02,9.89,9.9,771200.0,9.2776,9.3241,9.2031,9.2124,771200.0
2010-01-28 15:15:00,9.9,9.94,9.88,9.92,512400.0,9.2124,9.2497,9.1938,9.231,512400.0
2010-01-28 15:20:00,9.92,10.02,9.92,10.02,620000.0,9.231,9.3241,9.231,9.3241,620000.0
2010-01-28 15:25:00,10.02,10.03,9.96,9.97,692000.0,9.3241,9.3334,9.2683,9.2776,692000.0
2010-01-28 15:30:00,9.98,10.01,9.96,10.01,280800.0,9.2869,9.3148,9.2683,9.3148,280800.0
2010-01-28 15:35:00,10.01,10.06,9.96,10.06,633200.0,9.3148,9.3613,9.2683,9.3613,633200.0
2010-01-28 15:40:00,10.06,10.09,9.9,9.93,1423200.0,9.3613,9.3892,9.2124,9.2403,1423200.0
2010-01-28 15:45:00,9.93,9.93,9.84,9.86,1365200.0,9.2403,9.2403,9.1566,9.1752,1365200.0
2010-01-28 15:50:00,9.86,9.9,9.83,9.83,1352800.0,9.1752,9.2124,9.1473,9.1473,1352800.0
2010-01-28 15:55:00,9.83,9.89,9.82,9.85,2978000.0,9.1473,9.2031,9.138,9.1659,2978000.0
2010-01-29 09:30:00,9.97,10.09,9.96,10.05,1796800.0,9.2776,9.3892,9.2683,9.352,1796800.0
2010-01-29 09:35:00,10.05,10.06,9.99,10.03,718400.0,9.352,9.3613,9.2962,9.3334,718400.0
2010-01-29 09:40:00,10.02,10.1,9.97,10.06,944000.0,9.3241,9.3985,9.2776,9.3613,944000.0
2010-01-29 09:45:00,10.06,10.12,10.03,10.08,1152400.0,9.3613,9.4171,9.3334,9.3799,1152400.0
2010-01-29 09:50:00,10.08,10.17,10.08,10.13,1003200.0,9.3799,9.4637,9.3799,9.4265,1003200.0
2010-01-29 09:55:00,10.13,10.16,10.03,10.14,934400.0,9.4265,9.4544,9.3334,9.4358,934400.0
2010-01-29 10:00:00,10.14,10.15,10.09,10.1,505200.0,9.4358,9.4451,9.3892,9.3985,505200.0
2010-01-29 10:05:00,10.1,10.13,10.05,10.05,418000.0,9.3985,9.4265,9.352,9.352,418000.0
2010-01-29 10:10:00,10.05,10.1,10.03,10.09,547600.0,9.352,9.3985,9.3334,9.3892,547600.0
2010-01-29 10:15:00,10.09,10.15,10.07,10.12,571600.0,9.3892,9.4451,9.3706,9.4171,571600.0
2010-01-29 10:20:00,10.13,10.23,10.11,10.23,1038000.0,9.4265,9.5195,9.4078,9.5195,1038000.0
2010-01-29 10:25:00,10.22,10.27,10.21,10.24,825200.0,9.5102,9.5567,9.5009,9.5288,825200.0
2010-01-29 10:30:00,10.25,10.29,10.24,10.24,791200.0,9.5381,9.5753,9.5288,9.5288,791200.0
2010-01-29 10:35:00,10.24,10.25,10.18,10.21,378000.0,9.5288,9.5381,9.473,9.5009,378000.0
2010-01-29 10:40:00,10.2,10.21,10.14,10.14,452000.0,9.4916,9.5009,9.4358,9.4358,452000.0
2010-01-29 10:45:00,10.14,10.2,10.13,10.19,551200.0,9.4358,9.4916,9.4265,9.4823,551200.0
2010-01-29 10:50:00,10.2,10.21,10.13,10.15,403600.0,9.4916,9.5009,9.4265,9.4451,403600.0
2010-01-29 10:55:00,10.15,10.15,10.03,10.11,1158400.0,9.4451,9.4451,9.3334,9.4078,1158400.0
2010-01-29 11:00:00,10.1,10.15,10.06,10.13,479200.0,9.3985,9.4451,9.3613,9.4265,479200.0
2010-01-29 11:05:00,10.14,10.14,10.06,10.08,440400.0,9.4358,9.4358,9.3613,9.3799,440400.0
2010-01-29 11:10:00,10.07,10.1,10.04,10.05,370000.0,9.3706,9.3985,9.3427,9.352,370000.0
2010-01-29 11:15:00,10.04,10.08,9.99,10.0,511200.0,9.3427,9.3799,9.2962,9.3055,511200.0
2010-01-29 11:20:00,10.0,10.04,9.94,10.02,952800.0,9.3055,9.3427,9.2497,9.3241,952800.0
2010-01-29 11:25:00,10.02,10.04,9.95,9.98,580400.0,9.3241,9.3427,9.259,9.2869,580400.0
2010-01-29 11:30:00,9.99,10.0,9.88,9.88,1006800.0,9.2962,9.3055,9.1938,9.1938,1006800.0
2010-01-29 11:35:00,9.88,9.96,9.88,9.95,624000.0,9.1938,9.2683,9.1938,9.259,624000.0
2010-01-29 11:40:00,9.95,9.99,9.93,9.95,368000.0,9.259,9.2962,9.2403,9.259,368000.0
2010-01-29 11:45:00,9.95,9.96,9.92,9.94,390800.0,9.259,9.2683,9.231,9.2497,390800.0
2010-01-29 11:50:00,9.94,9.99,9.93,9.99,401600.0,9.2497,9.2962,9.2403,9.2962,401600.0
2010-01-29 11:55:00,9.99,10.0,9.85,9.85,623200.0,9.2962,9.3055,9.1659,9.1659,623200.0
2010-01-29 12:00:00,9.85,9.9,9.84,9.86,471600.0,9.1659,9.2124,9.1566,9.1752,471600.0
2010-01-29 12:05:00,9.86,9.87,9.8,9.82,462000.0,9.1752,9.1845,9.1194,9.138,462000.0
2010-01-29 12:10:00,9.81,9.89,9.81,9.88,573600.0,9.1287,9.2031,9.1287,9.1938,573600.0
2010-01-29 12:15:00,9.88,9.91,9.86,9.91,209200.0,9.1938,9.2217,9.1752,9.2217,209200.0
2010-01-29 12:20:00,9.91,9.92,9.88,9.92,362800.0,9.2217,9.231,9.1938,9.231,362800.0
2010-01-29 12:25:00,9.92,9.94,9.91,9.92,274000.0,9.231,9.2497,9.2217,9.231,274000.0
2010-01-29 12:30:00,9.93,9.93,9.86,9.9,245600.0,9.2403,9.2403,9.1752,9.2124,245600.0
2010-01-29 12:35:00,9.9,9.95,9.9,9.94,324400.0,9.2124,9.259,9.2124,9.2497,324400.0
2010-01-29 12:40:00,9.93,9.93,9.86,9.89,328800.0,9.2403,9.2403,9.1752,9.2031,328800.0
2010-01-29 12:45:00,9.89,9.91,9.86,9.91,169600.0,9.2031,9.2217,9.1752,9.2217,169600.0
2010-01-29 12:50:00,9.92,9.99,9.91,9.97,461600.0,9.231,9.2962,9.2217,9.2776,461600.0
2010-01-29 12:55:00,9.97,9.99,9.95,9.99,323200.0,9.2776,9.2962,9.259,9.2962,323200.0
2010-01-29 13:00:00,9.99,9.99,9.94,9.95,300400.0,9.2962,9.2962,9.2497,9.259,300400.0
2010-01-29 13:05:00,9.95,10.0,9.94,9.96,507600.0,9.259,9.3055,9.2497,9.2683,507600.0
2010-01-29 13:10:00,9.96,9.97,9.92,9.93,148000.0,9.2683,9.2776,9.231,9.2403,148000.0
2010-01-29 13:15:00,9.93,9.96,9.93,9.96,89600.0,9.2403,9.2683,9.2403,9.2683,89600.0
2010-01-29 13:20:00,9.96,9.99,9.96,9.98,178800.0,9.2683,9.2962,9.2683,9.2869,178800.0
2010-01-29 13:25:00,9.98,9.98,9.95,9.96,108400.0,9.2869,9.2869,9.259,9.2683,108400.0
2010-01-29 13:30:00,9.96,9.97,9.93,9.94,253200.0,9.2683,9.2776,9.2403,9.2497,253200.0
2010-01-29 13:35:00,9.94,9.98,9.93,9.93,206400.0,9.2497,9.2869,9.2403,9.2403,206400.0
2010-01-29 13:40:00,9.93,9.94,9.86,9.88,310000.0,9.2403,9.2497,9.1752,9.1938,310000.0
2010-01-29 13:45:00,9.88,9.89,9.82,9.83,733600.0,9.1938,9.2031,9.138,9.1473,733600.0
2010-01-29 13:50:00,9.83,9.86,9.83,9.84,500000.0,9.1473,9.1752,9.1473,9.1566,500000.0
2010-01-29 13:55:00,9.84,9.85,9.79,9.85,835200.0,9.1566,9.1659,9.1101,9.1659,835200.0
2010-01-29 14:00:00,9.85,9.87,9.82,9.87,317600.0,9.1659,9.1845,9.138,9.1845,317600.0
2010-01-29 14:05:00,9.87,9.87,9.78,9.81,540800.0,9.1845,9.1845,9.1008,9.1287,540800.0
2010-01-29 14:10:00,9.81,9.88,9.8,9.86,874800.0,9.1287,9.1938,9.1194,9.1752,874800.0
2010-01-29 14:15:00,9.87,9.88,9.81,9.84,306400.0,9.1845,9.1938,9.1287,9.1566,306400.0
2010-01-29 14:20:00,9.84,9.85,9.79,9.81,828800.0,9.1566,9.1659,9.1101,9.1287,828800.0
2010-01-29 14:25:00,9.81,9.85,9.81,9.83,227200.0,9.1287,9.1659,9.1287,9.1473,227200.0
2010-01-29 14:30:00,9.82,9.84,9.74,9.76,534800.0,9.138,9.1566,9.0635,9.0822,534800.0
2010-01-29 14:35:00,9.75,9.79,9.75,9.79,750400.0,9.0728,9.1101,9.0728,9.1101,750400.0
2010-01-29 14:40:00,9.79,9.81,9.77,9.79,470000.0,9.1101,9.1287,9.0915,9.1101,470000.0
2010-01-29 14:45:00,9.79,9.8,9.66,9.67,956000.0,9.1101,9.1194,8.9891,8.9984,956000.0
2010-01-29 14:50:00,9.67,9.68,9.64,9.66,838000.0,8.9984,9.0077,8.9705,8.9891,838000.0
2010-01-29 14:55:00,9.66,9.69,9.61,9.69,708000.0,8.9891,9.017,8.9426,9.017,708000.0
2010-01-29 15:00:00,9.69,9.69,9.65,9.69,463200.0,9.017,9.017,8.9798,9.017,463200.0
2010-01-29 15:05:00,9.69,9.71,9.67,9.67,342800.0,9.017,9.0356,8.9984,8.9984,342800.0
2010-01-29 15:10:00,9.67,9.68,9.57,9.58,955200.0,8.9984,9.0077,8.9053,8.9147,955200.0
2010-01-29 15:15:00,9.58,9.66,9.56,9.64,1040400.0,8.9147,8.9891,8.896,8.9705,1040400.0
2010-01-29 15:20:00,9.65,9.66,9.58,9.59,673200.0,8.9798,8.9891,8.9147,8.924,673200.0
2010-01-29 15:25:00,9.59,9.6,9.55,9.59,478400.0,8.924,8.9333,8.8867,8.924,478400.0
2010-01-29 15:30:00,9.59,9.59,9.47,9.54,1305200.0,8.924,8.924,8.8123,8.8774,1305200.0
2010-01-29 15:35:00,9.54,9.61,9.54,9.6,714400.0,8.8774,8.9426,8.8774,8.9333,714400.0
2010-01-29 15:40:00,9.6,9.64,9.57,9.63,1297600.0,8.9333,8.9705,8.9053,8.9612,1297600.0
2010-01-29 15:45:00,9.64,9.64,9.58,9.6,809600.0,8.9705,8.9705,8.9147,8.9333,809600.0
2010-01-29 15:50:00,9.6,9.66,9.58,9.64,1479200.0,8.9333,8.9891,8.9147,8.9705,1479200.0
2010-01-29 15:55:00,9.64,9.65,9.54,9.55,2234800.0,8.9705,8.9798,8.8774,8.8867,2234800.0
2010-02-01 09:30:00,9.68,9.74,9.65,9.69,1086800.0,9.0077,9.0635,8.9798,9.017,1086800.0
2010-02-01 09:35:00,9.69,9.72,9.62,9.66,780800.0,9.017,9.0449,8.9519,8.9891,780800.0
2010-02-01 09:40:00,9.66,9.67,9.63,9.64,617200.0,8.9891,8.9984,8.9612,8.9705,617200.0
2010-02-01 09:45:00,9.64,9.77,9.63,9.75,1204000.0,8.9705,9.0915,8.9612,9.0728,1204000.0
2010-02-01 09:50:00,9.76,9.77,9.69,9.7,537200.0,9.0822,9.0915,9.017,9.0263,537200.0
2010-02-01 09:55:00,9.7,9.7,9.66,9.68,432400.0,9.0263,9.0263,8.9891,9.0077,432400.0
2010-02-01 10:00:00,9.68,9.76,9.6,9.62,1358000.0,9.0077,9.0822,8.9333,8.9519,1358000.0
2010-02-01 10:05:00,9.62,9.65,9.56,9.64,714800.0,8.9519,8.9798,8.896,8.9705,714800.0
2010-02-01 10:10:00,9.65,9.71,9.63,9.7,749600.0,8.9798,9.0356,8.9612,9.0263,749600.0
2010-02-01 10:15:00,9.71,9.74,9.71,9.72,716000.0,9.0356,9.0635,9.0356,9.0449,716000.0
2010-02-01 10:20:00,9.72,9.78,9.7,9.76,530000.0,9.0449,9.1008,9.0263,9.0822,530000.0
2010-02-01 10:25:00,9.76,9.78,9.67,9.69,739600.0,9.0822,9.1008,8.9984,9.017,739600.0
2010-02-01 10:30:00,9.69,9.72,9.69,9.72,432800.0,9.017,9.0449,9.017,9.0449,432800.0
2010-02-01 10:35:00,9.72,9.74,9.65,9.65,690400.0,9.0449,9.0635,8.9798,8.9798,690400.0
2010-02-01 10:40:00,9.65,9.68,9.61,9.66,610400.0,8.9798,9.0077,8.9426,8.9891,610400.0
2010-02-01 10:45:00,9.65,9.69,9.64,9.66,240800.0,8.9798,9.017,8.9705,8.9891,240800.0
2010-02-01 10:50:00,9.65,9.71,9.65,9.67,299600.0,8.9798,9.0356,8.9798,8.9984,299600.0
2010-02-01 10:55:00,9.67,9.67,9.59,9.59,671200.0,8.9984,8.9984,8.924,8.924,671200.0
2010-02-01 11:00:00,9.59,9.63,9.57,9.62,371600.0,8.924,8.9612,8.9053,8.9519,371600.0
2010-02-01 11:05:00,9.61,9.71,9.6,9.7,505600.0,8.9426,9.0356,8.9333,9.0263,505600.0
2010-02-01 11:10:00,9.7,9.71,9.68,9.69,202800.0,9.0263,9.0356,9.0077,9.017,202800.0
2010-02-01 11:15:00,9.69,9.74,9.69,9.74,256800.0,9.017,9.0635,9.017,9.0635,256800.0
2010-02-01 11:20:00,9.74,9.78,9.74,9.74,472000.0,9.0635,9.1008,9.0635,9.0635,472000.0
2010-02-01 11:25:00,9.74,9.8,9.74,9.77,456400.0,9.0635,9.1194,9.0635,9.0915,456400.0
2010-02-01 11:30:00,9.77,9.77,9.74,9.76,289200.0,9.0915,9.0915,9.0635,9.0822,289200.0
2010-02-01 11:35:00,9.76,9.76,9.7,9.71,338400.0,9.0822,9.0822,9.0263,9.0356,338400.0
2010-02-01 11:40:00,9.72,9.74,9.71,9.72,87200.0,9.0449,9.0635,9.0356,9.0449,87200.0
2010-02-01 11:45:00,9.72,9.72,9.7,9.71,145600.0,9.0449,9.0449,9.0263,9.0356,145600.0
2010-02-01 11:50:00,9.71,9.72,9.7,9.7,81600.0,9.0356,9.0449,9.0263,9.0263,81600.0
2010-02-01 11:55:00,9.7,9.71,9.63,9.64,354000.0,9.0263,9.0356,8.9612,8.9705,354000.0
2010-02-01 12:00:00,9.64,9.68,9.64,9.68,291200.0,8.9705,9.0077,8.9705,9.0077,291200.0
2010-02-01 12:05:00,9.67,9.7,9.66,9.69,171200.0,8.9984,9.0263,8.9891,9.017,171200.0
2010-02-01 12:10:00,9.68,9.71,9.67,9.71,177600.0,9.0077,9.0356,8.9984,9.0356,177600.0
2010-02-01 12:15:00,9.71,9.73,9.68,9.72,253600.0,9.0356,9.0542,9.0077,9.0449,253600.0
2010-02-01 12:20:00,9.72,9.72,9.71,9.72,75200.0,9.0449,9.0449,9.0356,9.0449,75200.0
2010-02-01 12:25:00,9.72,9.73,9.71,9.72,194000.0,9.0449,9.0542,9.0356,9.0449,194000.0
2010-02-01 12:30:00,9.72,9.74,9.72,9.73,143600.0,9.0449,9.0635,9.0449,9.0542,143600.0
2010-02-01 12:35:00,9.73,9.75,9.72,9.74,139200.0,9.0542,9.0728,9.0449,9.0635,139200.0
2010-02-01 12:40:00,9.74,9.83,9.74,9.83,349200.0,9.0635,9.1473,9.0635,9.1473,349200.0
2010-02-01 12:45:00,9.83,9.85,9.81,9.85,221600.0,9.1473,9.1659,9.1287,9.1659,221600.0
2010-02-01 12:50:00,9.85,9.87,9.84,9.86,385600.0,9.1659,9.1845,9.1566,9.1752,385600.0
2010-02-01 12:55:00,9.86,9.86,9.83,9.85,122800.0,9.1752,9.1752,9.1473,9.1659,122800.0
2010-02-01 13:00:00,9.85,9.85,9.82,9.84,153600.0,9.1659,9.1659,9.138,9.1566,153600.0
2010-02-01 13:05:00,9.84,9.87,9.83,9.86,187200.0,9.1566,9.1845,9.1473,9.1752,187200.0
2010-02-01 13:10:00,9.86,9.87,9.84,9.85,75600.0,9.1752,9.1845,9.1566,9.1659,75600.0
2010-02-01 13:15:00,9.84,9.87,9.83,9.86,134400.0,9.1566,9.1845,9.1473,9.1752,134400.0
2010-02-01 13:20:00,9.86,9.9,9.86,9.89,320800.0,9.1752,9.2124,9.1752,9.2031,320800.0
2010-02-01 13:25:00,9.9,9.9,9.87,9.88,194400.0,9.2124,9.2124,9.1845,9.1938,194400.0
2010-02-01 13:30:00,9.88,9.89,9.88,9.88,131200.0,9.1938,9.2031,9.1938,9.1938,131200.0
2010-02-01 13:35:00,9.89,9.89,9.85,9.86,282000.0,9.2031,9.2031,9.1659,9.1752,282000.0
2010-02-01 13:40:00,9.86,9.87,9.84,9.84,126000.0,9.1752,9.1845,9.1566,9.1566,126000.0
2010-02-01 13:45:00,9.85,9.88,9.83,9.87,266400.0,9.1659,9.1938,9.1473,9.1845,266400.0
2010-02-01 13:50:00,9.87,9.89,9.87,9.88,98800.0,9.1845,9.2031,9.1845,9.1938,98800.0
2010-02-01 13:55:00,9.88,9.9,9.86,9.86,270400.0,9.1938,9.2124,9.1752,9.1752,270400.0
2010-02-01 14:00:00,9.86,9.89,9.83,9.84,244800.0,9.1752,9.2031,9.1473,9.1566,244800.0
2010-02-01 14:05:00,9.83,9.86,9.83,9.85,115200.0,9.1473,9.1752,9.1473,9.1659,115200.0
2010-02-01 14:10:00,9.84,9.84,9.81,9.84,175200.0,9.1566,9.1566,9.1287,9.1566,175200.0
2010-02-01 14:15:00,9.84,9.89,9.82,9.88,136800.0,9.1566,9.2031,9.138,9.1938,136800.0
2010-02-01 14:20:00,9.89,9.9,9.85,9.87,256000.0,9.2031,9.2124,9.1659,9.1845,256000.0
2010-02-01 14:25:00,9.87,9.89,9.86,9.89,96000.0,9.1845,9.2031,9.1752,9.2031,96000.0
2010-02-01 14:30:00,9.88,9.92,9.88,9.89,228800.0,9.1938,9.231,9.1938,9.2031,228800.0
2010-02-01 14:35:00,9.89,9.9,9.88,9.9,191600.0,9.2031,9.2124,9.1938,9.2124,191600.0
2010-02-01 14:40:00,9.9,9.92,9.89,9.9,212400.0,9.2124,9.231,9.2031,9.2124,212400.0
2010-02-01 14:45:00,9.91,9.92,9.87,9.87,236800.0,9.2217,9.231,9.1845,9.1845,236800.0
2010-02-01 14:50:00,9.87,9.88,9.85,9.87,546800.0,9.1845,9.1938,9.1659,9.1845,546800.0
2010-02-01 14:55:00,9.87,9.87,9.83,9.83,320800.0,9.1845,9.1845,9.1473,9.1473,320800.0
2010-02-01 15:00:00,9.83,9.87,9.8,9.81,765200.0,9.1473,9.1845,9.1194,9.1287,765200.0
2010-02-01 15:05:00,9.82,9.83,9.78,9.8,414800.0,9.138,9.1473,9.1008,9.1194,414800.0
2010-02-01 15:10:00,9.8,9.84,9.79,9.82,345600.0,9.1194,9.1566,9.1101,9.138,345600.0
2010-02-01 15:15:00,9.83,9.84,9.8,9.82,174800.0,9.1473,9.1566,9.1194,9.138,174800.0
2010-02-01 15:20:00,9.83,9.85,9.82,9.83,237600.0,9.1473,9.1659,9.138,9.1473,237600.0
2010-02-01 15:25:00,9.83,9.87,9.83,9.84,306400.0,9.1473,9.1845,9.1473,9.1566,306400.0
2010-02-01 15:30:00,9.85,9.86,9.84,9.85,170800.0,9.1659,9.1752,9.1566,9.1659,170800.0
2010-02-01 15:35:00,9.85,9.85,9.79,9.82,345200.0,9.1659,9.1659,9.1101,9.138,345200.0
2010-02-01 15:40:00,9.83,9.85,9.81,9.84,257600.0,9.1473,9.1659,9.1287,9.1566,257600.0
2010-02-01 15:45:00,9.84,9.86,9.83,9.83,255600.0,9.1566,9.1752,9.1473,9.1473,255600.0
2010-02-01 15:50:00,9.83,9.86,9.83,9.85,432000.0,9.1473,9.1752,9.1473,9.1659,432000.0
2010-02-01 15:55:00,9.85,9.88,9.85,9.88,646400.0,9.1659,9.1938,9.1659,9.1938,646400.0
2010-02-02 09:30:00,9.93,9.94,9.82,9.87,708400.0,9.2403,9.2497,9.138,9.1845,708400.0
2010-02-02 09:35:00,9.88,9.96,9.86,9.92,685600.0,9.1938,9.2683,9.1752,9.231,685600.0
2010-02-02 09:40:00,9.92,9.94,9.79,9.84,914000.0,9.231,9.2497,9.1101,9.1566,914000.0
2010-02-02 09:45:00,9.84,9.93,9.81,9.9,561200.0,9.1566,9.2403,9.1287,9.2124,561200.0
2010-02-02 09:50:00,9.9,9.95,9.88,9.94,593600.0,9.2124,9.259,9.1938,9.2497,593600.0
2010-02-02 09:55:00,9.94,9.96,9.85,9.88,428400.0,9.2497,9.2683,9.1659,9.1938,428400.0
2010-02-02 10:00:00,9.87,9.94,9.78,9.81,876800.0,9.1845,9.2497,9.1008,9.1287,876800.0
2010-02-02 10:05:00,9.81,9.86,9.79,9.85,568800.0,9.1287,9.1752,9.1101,9.1659,568800.0
2010-02-02 10:10:00,9.84,9.94,9.82,9.93,647200.0,9.1566,9.2497,9.138,9.2403,647200.0
2010-02-02 10:15:00,9.93,10.04,9.93,10.03,1276400.0,9.2403,9.3427,9.2403,9.3334,1276400.0
2010-02-02 10:20:00,10.04,10.06,10.02,10.06,497600.0,9.3427,9.3613,9.3241,9.3613,497600.0
2010-02-02 10:25:00,10.06,10.12,10.05,10.1,603600.0,9.3613,9.4171,9.352,9.3985,603600.0
2010-02-02 10:30:00,10.11,10.16,10.11,10.11,721200.0,9.4078,9.4544,9.4078,9.4078,721200.0
2010-02-02 10:35:00,10.11,10.13,10.07,10.08,463200.0,9.4078,9.4265,9.3706,9.3799,463200.0
2010-02-02 10:40:00,10.07,10.08,10.05,10.05,255600.0,9.3706,9.3799,9.352,9.352,255600.0
2010-02-02 10:45:00,10.05,10.05,10.01,10.03,336400.0,9.352,9.352,9.3148,9.3334,336400.0
2010-02-02 10:50:00,10.03,10.06,10.01,10.03,666800.0,9.3334,9.3613,9.3148,9.3334,666800.0
2010-02-02 10:55:00,10.04,10.08,10.03,10.06,270800.0,9.3427,9.3799,9.3334,9.3613,270800.0
2010-02-02 11:00:00,10.07,10.07,9.98,9.99,408000.0,9.3706,9.3706,9.2869,9.2962,408000.0
2010-02-02 11:05:00,9.98,10.0,9.96,10.0,471600.0,9.2869,9.3055,9.2683,9.3055,471600.0
2010-02-02 11:10:00,10.0,10.0,9.95,9.99,356000.0,9.3055,9.3055,9.259,9.2962,356000.0
2010-02-02 11:15:00,9.99,10.01,9.98,10.0,287600.0,9.2962,9.3148,9.2869,9.3055,287600.0
2010-02-02 11:20:00,10.0,10.07,9.97,10.05,361600.0,9.3055,9.3706,9.2776,9.352,361600.0
2010-02-02 11:25:00,10.06,10.07,10.03,10.04,169200.0,9.3613,9.3706,9.3334,9.3427,169200.0
2010-02-02 11:30:00,10.04,10.05,9.98,9.99,249200.0,9.3427,9.352,9.2869,9.2962,249200.0
2010-02-02 11:35:00,9.99,10.03,9.99,10.03,176400.0,9.2962,9.3334,9.2962,9.3334,176400.0
2010-02-02 11:40:00,10.02,10.06,10.02,10.04,236000.0,9.3241,9.3613,9.3241,9.3427,236000.0
2010-02-02 11:45:00,10.04,10.05,10.01,10.05,130400.0,9.3427,9.352,9.3148,9.352,130400.0
2010-02-02 11:50:00,10.05,10.07,10.04,10.06,113200.0,9.352,9.3706,9.3427,9.3613,113200.0
2010-02-02 11:55:00,10.06,10.07,10.01,10.03,215600.0,9.3613,9.3706,9.3148,9.3334,215600.0
2010-02-02 12:00:00,10.03,10.04,10.0,10.04,167200.0,9.3334,9.3427,9.3055,9.3427,167200.0
2010-02-02 12:05:00,10.04,10.07,10.03,10.04,250800.0,9.3427,9.3706,9.3334,9.3427,250800.0
2010-02-02 12:10:00,10.04,10.06,10.04,10.06,90400.0,9.3427,9.3613,9.3427,9.3613,90400.0
2010-02-02 12:15:00,10.06,10.1,10.05,10.1,186400.0,9.3613,9.3985,9.352,9.3985,186400.0
2010-02-02 12:20:00,10.11,10.13,10.1,10.1,404000.0,9.4078,9.4265,9.3985,9.3985,404000.0
2010-02-02 12:25:00,10.1,10.13,10.1,10.13,176400.0,9.3985,9.4265,9.3985,9.4265,176400.0
2010-02-02 12:30:00,10.13,10.13,10.1,10.12,156000.0,9.4265,9.4265,9.3985,9.4171,156000.0
2010-02-02 12:35:00,10.12,10.12,10.09,10.11,142800.0,9.4171,9.4171,9.3892,9.4078,142800.0
2010-02-02 12:40:00,10.11,10.12,10.09,10.1,100000.0,9.4078,9.4171,9.3892,9.3985,100000.0
2010-02-02 12:45:00,10.1,10.1,10.08,10.09,108000.0,9.3985,9.3985,9.3799,9.3892,108000.0
2010-02-02 12:50:00,10.09,10.1,10.09,10.1,67600.0,9.3892,9.3985,9.3892,9.3985,67600.0
2010-02-02 12:55:00,10.11,10.12,10.1,10.11,99600.0,9.4078,9.4171,9.3985,9.4078,99600.0
2010-02-02 13:00:00,10.11,10.13,10.06,10.06,304400.0,9.4078,9.4265,9.3613,9.3613,304400.0
2010-02-02 13:05:00,10.06,10.06,10.05,10.05,160000.0,9.3613,9.3613,9.352,9.352,160000.0
2010-02-02 13:10:00,10.05,10.06,10.04,10.06,114800.0,9.352,9.3613,9.3427,9.3613,114800.0
2010-02-02 13:15:00,10.06,10.06,10.05,10.06,80400.0,9.3613,9.3613,9.352,9.3613,80400.0
2010-02-02 13:20:00,10.06,10.09,10.06,10.08,105600.0,9.3613,9.3892,9.3613,9.3799,105600.0
2010-02-02 13:25:00,10.08,10.11,10.06,10.11,129600.0,9.3799,9.4078,9.3613,9.4078,129600.0
2010-02-02 13:30:00,10.1,10.12,10.09,10.1,137200.0,9.3985,9.4171,9.3892,9.3985,137200.0
2010-02-02 13:35:00,10.11,10.15,10.1,10.14,252800.0,9.4078,9.4451,9.3985,9.4358,252800.0
2010-02-02 13:40:00,10.14,10.18,10.13,10.15,294000.0,9.4358,9.473,9.4265,9.4451,294000.0
2010-02-02 13:45:00,10.15,10.16,10.14,10.14,110000.0,9.4451,9.4544,9.4358,9.4358,110000.0
2010-02-02 13:50:00,10.14,10.16,10.1,10.15,302000.0,9.4358,9.4544,9.3985,9.4451,302000.0
2010-02-02 13:55:00,10.14,10.15,10.1,10.12,466400.0,9.4358,9.4451,9.3985,9.4171,466400.0
2010-02-02 14:00:00,10.12,10.12,10.09,10.11,144800.0,9.4171,9.4171,9.3892,9.4078,144800.0
2010-02-02 14:05:00,10.11,10.11,10.06,10.08,261200.0,9.4078,9.4078,9.3613,9.3799,261200.0
2010-02-02 14:10:00,10.08,10.09,10.07,10.08,172800.0,9.3799,9.3892,9.3706,9.3799,172800.0
2010-02-02 14:15:00,10.08,10.08,10.01,10.03,338000.0,9.3799,9.3799,9.3148,9.3334,338000.0
2010-02-02 14:20:00,10.03,10.07,10.03,10.06,166800.0,9.3334,9.3706,9.3334,9.3613,166800.0
2010-02-02 14:25:00,10.06,10.08,10.05,10.06,132400.0,9.3613,9.3799,9.352,9.3613,132400.0
2010-02-02 14:30:00,10.07,10.09,10.06,10.07,120000.0,9.3706,9.3892,9.3613,9.3706,120000.0
2010-02-02 14:35:00,10.07,10.08,10.04,10.07,212400.0,9.3706,9.3799,9.3427,9.3706,212400.0
2010-02-02 14:40:00,10.08,10.09,10.04,10.05,271200.0,9.3799,9.3892,9.3427,9.352,271200.0
2010-02-02 14:45:00,10.05,10.1,10.03,10.06,344800.0,9.352,9.3985,9.3334,9.3613,344800.0
2010-02-02 14:50:00,10.06,10.11,10.06,10.09,195200.0,9.3613,9.4078,9.3613,9.3892,195200.0
2010-02-02 14:55:00,10.09,10.12,10.07,10.12,165600.0,9.3892,9.4171,9.3706,9.4171,165600.0
2010-02-02 15:00:00,10.13,10.13,10.07,10.11,513200.0,9.4265,9.4265,9.3706,9.4078,513200.0
2010-02-02 15:05:00,10.1,10.13,10.1,10.13,132400.0,9.3985,9.4265,9.3985,9.4265,132400.0
2010-02-02 15:10:00,10.13,10.18,10.13,10.17,512000.0,9.4265,9.473,9.4265,9.4637,512000.0
2010-02-02 15:15:00,10.18,10.22,10.17,10.22,449600.0,9.473,9.5102,9.4637,9.5102,449600.0
2010-02-02 15:20:00,10.22,10.23,10.17,10.17,338000.0,9.5102,9.5195,9.4637,9.4637,338000.0
2010-02-02 15:25:00,10.17,10.18,10.13,10.17,344000.0,9.4637,9.473,9.4265,9.4637,344000.0
2010-02-02 15:30:00,10.16,10.19,10.16,10.18,157600.0,9.4544,9.4823,9.4544,9.473,157600.0
2010-02-02 15:35:00,10.18,10.19,10.15,10.18,202400.0,9.473,9.4823,9.4451,9.473,202400.0
2010-02-02 15:40:00,10.18,10.21,10.14,10.17,477200.0,9.473,9.5009,9.4358,9.4637,477200.0
2010-02-02 15:45:00,10.16,10.18,10.13,10.17,382800.0,9.4544,9.473,9.4265,9.4637,382800.0
2010-02-02 15:50:00,10.18,10.19,10.15,10.19,297600.0,9.473,9.4823,9.4451,9.4823,297600.0
2010-02-02 15:55:00,10.18,10.19,10.15,10.18,738000.0,9.473,9.4823,9.4451,9.473,738000.0
2010-02-03 09:30:00,10.08,10.12,10.04,10.1,926400.0,9.3799,9.4171,9.3427,9.3985,926400.0
2010-02-03 09:35:00,10.11,10.17,10.1,10.13,813600.0,9.4078,9.4637,9.3985,9.4265,813600.0
2010-02-03 09:40:00,10.13,10.22,10.13,10.19,1087600.0,9.4265,9.5102,9.4265,9.4823,1087600.0
2010-02-03 09:45:00,10.19,10.23,10.19,10.21,684400.0,9.4823,9.5195,9.4823,9.5009,684400.0
2010-02-03 09:50:00,10.21,10.24,10.19,10.23,396000.0,9.5009,9.5288,9.4823,9.5195,396000.0
2010-02-03 09:55:00,10.23,10.26,10.19,10.23,659600.0,9.5195,9.5474,9.4823,9.5195,659600.0
2010-02-03 10:00:00,10.22,10.22,10.15,10.17,540800.0,9.5102,9.5102,9.4451,9.4637,540800.0
2010-02-03 10:05:00,10.18,10.26,10.17,10.24,482000.0,9.473,9.5474,9.4637,9.5288,482000.0
2010-02-03 10:10:00,10.24,10.24,10.16,10.22,475200.0,9.5288,9.5288,9.4544,9.5102,475200.0
2010-02-03 10:15:00,10.22,10.23,10.12,10.13,474000.0,9.5102,9.5195,9.4171,9.4265,474000.0
2010-02-03 10:20:00,10.13,10.13,10.09,10.1,365200.0,9.4265,9.4265,9.3892,9.3985,365200.0
2010-02-03 10:25:00,10.1,10.1,10.02,10.02,672400.0,9.3985,9.3985,9.3241,9.3241,672400.0
2010-02-03 10:30:00,10.02,10.04,10.01,10.03,554400.0,9.3241,9.3427,9.3148,9.3334,554400.0
2010-02-03 10:35:00,10.03,10.04,9.87,9.93,1280800.0,9.3334,9.3427,9.1845,9.2403,1280800.0
2010-02-03 10:40:00,9.93,9.95,9.9,9.95,636800.0,9.2403,9.259,9.2124,9.259,636800.0
2010-02-03 10:45:00,9.95,10.0,9.9,9.99,934400.0,9.259,9.3055,9.2124,9.2962,934400.0
2010-02-03 10:50:00,9.99,10.01,9.93,9.96,728800.0,9.2962,9.3148,9.2403,9.2683,728800.0
2010-02-03 10:55:00,9.96,9.97,9.92,9.93,424800.0,9.2683,9.2776,9.231,9.2403,424800.0
2010-02-03 11:00:00,9.93,9.96,9.92,9.94,376800.0,9.2403,9.2683,9.231,9.2497,376800.0
2010-02-03 11:05:00,9.94,10.04,9.94,10.02,611600.0,9.2497,9.3427,9.2497,9.3241,611600.0
2010-02-03 11:10:00,10.02,10.03,9.99,10.01,290000.0,9.3241,9.3334,9.2962,9.3148,290000.0
2010-02-03 11:15:00,10.01,10.03,9.99,10.0,252400.0,9.3148,9.3334,9.2962,9.3055,252400.0
2010-02-03 11:20:00,9.99,10.0,9.96,9.96,254400.0,9.2962,9.3055,9.2683,9.2683,254400.0
2010-02-03 11:25:00,9.96,9.97,9.92,9.94,314000.0,9.2683,9.2776,9.231,9.2497,314000.0
2010-02-03 11:30:00,9.94,9.97,9.91,9.92,259600.0,9.2497,9.2776,9.2217,9.231,259600.0
2010-02-03 11:35:00,9.92,9.92,9.87,9.88,417600.0,9.231,9.231,9.1845,9.1938,417600.0
2010-02-03 11:40:00,9.88,9.88,9.81,9.84,731600.0,9.1938,9.1938,9.1287,9.1566,731600.0
2010-02-03 11:45:00,9.84,9.86,9.83,9.83,318800.0,9.1566,9.1752,9.1473,9.1473,318800.0
2010-02-03 11:50:00,9.84,9.84,9.77,9.8,852000.0,9.1566,9.1566,9.0915,9.1194,852000.0
2010-02-03 11:55:00,9.8,9.82,9.76,9.78,640800.0,9.1194,9.138,9.0822,9.1008,640800.0
2010-02-03 12:00:00,9.77,9.87,9.77,9.87,479200.0,9.0915,9.1845,9.0915,9.1845,479200.0
2010-02-03 12:05:00,9.86,9.88,9.85,9.87,252800.0,9.1752,9.1938,9.1659,9.1845,252800.0
2010-02-03 12:10:00,9.86,9.91,9.86,9.89,451200.0,9.1752,9.2217,9.1752,9.2031,451200.0
2010-02-03 12:15:00,9.89,9.9,9.85,9.88,385600.0,9.2031,9.2124,9.1659,9.1938,385600.0
2010-02-03 12:20:00,9.88,9.88,9.83,9.85,184800.0,9.1938,9.1938,9.1473,9.1659,184800.0
2010-02-03 12:25:00,9.85,9.85,9.8,9.82,309200.0,9.1659,9.1659,9.1194,9.138,309200.0
2010-02-03 12:30:00,9.82,9.86,9.82,9.84,267200.0,9.138,9.1752,9.138,9.1566,267200.0
2010-02-03 12:35:00,9.84,9.88,9.84,9.87,330000.0,9.1566,9.1938,9.1566,9.1845,330000.0
2010-02-03 12:40:00,9.87,9.88,9.82,9.84,398800.0,9.1845,9.1938,9.138,9.1566,398800.0
2010-02-03 12:45:00,9.84,9.84,9.79,9.83,339600.0,9.1566,9.1566,9.1101,9.1473,339600.0
2010-02-03 12:50:00,9.84,9.87,9.83,9.87,296800.0,9.1566,9.1845,9.1473,9.1845,296800.0
2010-02-03 12:55:00,9.87,9.9,9.83,9.84,267600.0,9.1845,9.2124,9.1473,9.1566,267600.0
2010-02-03 13:00:00,9.84,9.9,9.84,9.9,121600.0,9.1566,9.2124,9.1566,9.2124,121600.0
2010-02-03 13:05:00,9.9,9.98,9.9,9.97,578400.0,9.2124,9.2869,9.2124,9.2776,578400.0
2010-02-03 13:10:00,9.98,9.98,9.93,9.93,326000.0,9.2869,9.2869,9.2403,9.2403,326000.0
2010-02-03 13:15:00,9.93,9.95,9.93,9.95,84000.0,9.2403,9.259,9.2403,9.259,84000.0
2010-02-03 13:20:00,9.95,9.95,9.89,9.9,195200.0,9.259,9.259,9.2031,9.2124,195200.0
2010-02-03 13:25:00,9.9,9.93,9.9,9.91,120000.0,9.2124,9.2403,9.2124,9.2217,120000.0
2010-02-03 13:30:00,9.91,9.95,9.91,9.95,128800.0,9.2217,9.259,9.2217,9.259,128800.0
2010-02-03 13:35:00,9.95,10.01,9.95,9.95,479600.0,9.259,9.3148,9.259,9.259,479600.0
2010-02-03 13:40:00,9.96,10.0,9.96,9.99,332400.0,9.2683,9.3055,9.2683,9.2962,332400.0
2010-02-03 13:45:00,9.99,10.0,9.94,9.94,352000.0,9.2962,9.3055,9.2497,9.2497,352000.0
2010-02-03 13:50:00,9.95,9.95,9.89,9.9,247200.0,9.259,9.259,9.2031,9.2124,247200.0
2010-02-03 13:55:00,9.9,9.92,9.9,9.92,136800.0,9.2124,9.231,9.2124,9.231,136800.0
2010-02-03 14:00:00,9.93,9.93,9.89,9.92,180400.0,9.2403,9.2403,9.2031,9.231,180400.0
2010-02-03 14:05:00,9.93,9.95,9.9,9.92,218000.0,9.2403,9.259,9.2124,9.231,218000.0
2010-02-03 14:10:00,9.92,9.93,9.91,9.92,109600.0,9.231,9.2403,9.2217,9.231,109600.0
2010-02-03 14:15:00,9.92,9.95,9.9,9.9,256800.0,9.231,9.259,9.2124,9.2124,256800.0
2010-02-03 14:20:00,9.9,9.92,9.88,9.89,249200.0,9.2124,9.231,9.1938,9.2031,249200.0
2010-02-03 14:25:00,9.88,9.91,9.88,9.9,285600.0,9.1938,9.2217,9.1938,9.2124,285600.0
2010-02-03 14:30:00,9.9,9.93,9.89,9.9,274800.0,9.2124,9.2403,9.2031,9.2124,274800.0
2010-02-03 14:35:00,9.9,9.91,9.87,9.9,226400.0,9.2124,9.2217,9.1845,9.2124,226400.0
2010-02-03 14:40:00,9.91,9.91,9.86,9.89,271200.0,9.2217,9.2217,9.1752,9.2031,271200.0
2010-02-03 14:45:00,9.9,9.95,9.9,9.92,336800.0,9.2124,9.259,9.2124,9.231,336800.0
2010-02-03 14:50:00,9.93,9.96,9.91,9.96,278800.0,9.2403,9.2683,9.2217,9.2683,278800.0
2010-02-03 14:55:00,9.96,9.97,9.9,9.91,274800.0,9.2683,9.2776,9.2124,9.2217,274800.0
2010-02-03 15:00:00,9.9,10.02,9.9,10.02,387200.0,9.2124,9.3241,9.2124,9.3241,387200.0
2010-02-03 15:05:00,10.02,10.03,9.96,9.97,561200.0,9.3241,9.3334,9.2683,9.2776,561200.0
2010-02-03 15:10:00,9.97,9.99,9.95,9.96,498000.0,9.2776,9.2962,9.259,9.2683,498000.0
2010-02-03 15:15:00,9.96,9.96,9.92,9.93,252400.0,9.2683,9.2683,9.231,9.2403,252400.0
2010-02-03 15:20:00,9.94,9.94,9.89,9.9,218000.0,9.2497,9.2497,9.2031,9.2124,218000.0
2010-02-03 15:25:00,9.9,9.96,9.9,9.94,223600.0,9.2124,9.2683,9.2124,9.2497,223600.0
2010-02-03 15:30:00,9.94,9.99,9.93,9.97,271600.0,9.2497,9.2962,9.2403,9.2776,271600.0
2010-02-03 15:35:00,9.96,9.98,9.95,9.97,136800.0,9.2683,9.2869,9.259,9.2776,136800.0
2010-02-03 15:40:00,9.97,10.01,9.97,9.98,309200.0,9.2776,9.3148,9.2776,9.2869,309200.0
2010-02-03 15:45:00,9.99,9.99,9.95,9.99,412800.0,9.2962,9.2962,9.259,9.2962,412800.0
2010-02-03 15:50:00,9.98,9.99,9.95,9.98,288800.0,9.2869,9.2962,9.259,9.2869,288800.0
2010-02-03 15:55:00,9.99,10.0,9.97,10.0,861600.0,9.2962,9.3055,9.2776,9.3055,861600.0
2010-02-04 09:30:00,9.8,9.8,9.69,9.74,1238000.0,9.1194,9.1194,9.017,9.0635,1238000.0
2010-02-04 09:35:00,9.72,9.79,9.71,9.78,1015600.0,9.0449,9.1101,9.0356,9.1008,1015600.0
2010-02-04 09:40:00,9.78,9.78,9.67,9.67,1679200.0,9.1008,9.1008,8.9984,8.9984,1679200.0
2010-02-04 09:45:00,9.67,9.67,9.53,9.55,1720400.0,8.9984,8.9984,8.8681,8.8867,1720400.0
2010-02-04 09:50:00,9.54,9.55,9.47,9.53,1598400.0,8.8774,8.8867,8.8123,8.8681,1598400.0
2010-02-04 09:55:00,9.52,9.53,9.38,9.42,1598400.0,8.8588,8.8681,8.7285,8.7658,1598400.0
2010-02-04 10:00:00,9.42,9.53,9.4,9.52,1476800.0,8.7658,8.8681,8.7472,8.8588,1476800.0
2010-02-04 10:05:00,9.52,9.53,9.43,9.43,853200.0,8.8588,8.8681,8.7751,8.7751,853200.0
2010-02-04 10:10:00,9.42,9.44,9.31,9.34,1355200.0,8.7658,8.7844,8.6634,8.6913,1355200.0
2010-02-04 10:15:00,9.34,9.38,9.29,9.37,1876000.0,8.6913,8.7285,8.6448,8.7192,1876000.0
2010-02-04 10:20:00,9.37,9.4,9.31,9.34,806400.0,8.7192,8.7472,8.6634,8.6913,806400.0
2010-02-04 10:25:00,9.34,9.36,9.28,9.32,974800.0,8.6913,8.7099,8.6355,8.6727,974800.0
2010-02-04 10:30:00,9.32,9.43,9.31,9.39,1040400.0,8.6727,8.7751,8.6634,8.7378,1040400.0
2010-02-04 10:35:00,9.39,9.42,9.35,9.39,994400.0,8.7378,8.7658,8.7006,8.7378,994400.0
2010-02-04 10:40:00,9.39,9.41,9.36,9.39,581200.0,8.7378,8.7565,8.7099,8.7378,581200.0
2010-02-04 10:45:00,9.39,9.4,9.35,9.4,354800.0,8.7378,8.7472,8.7006,8.7472,354800.0
2010-02-04 10:50:00,9.4,9.41,9.35,9.35,394400.0,8.7472,8.7565,8.7006,8.7006,394400.0
2010-02-04 10:55:00,9.35,9.36,9.25,9.27,893600.0,8.7006,8.7099,8.6076,8.6262,893600.0
2010-02-04 11:00:00,9.27,9.32,9.24,9.3,783600.0,8.6262,8.6727,8.5983,8.6541,783600.0
2010-02-04 11:05:00,9.3,9.37,9.29,9.35,516400.0,8.6541,8.7192,8.6448,8.7006,516400.0
2010-02-04 11:10:00,9.35,9.38,9.31,9.35,354400.0,8.7006,8.7285,8.6634,8.7006,354400.0
2010-02-04 11:15:00,9.35,9.37,9.31,9.37,449200.0,8.7006,8.7192,8.6634,8.7192,449200.0
2010-02-04 11:20:00,9.37,9.38,9.34,9.36,491600.0,8.7192,8.7285,8.6913,8.7099,491600.0
2010-02-04 11:25:00,9.36,9.42,9.33,9.42,606800.0,8.7099,8.7658,8.682,8.7658,606800.0
2010-02-04 11:30:00,9.42,9.42,9.38,9.38,288400.0,8.7658,8.7658,8.7285,8.7285,288400.0
2010-02-04 11:35:00,9.38,9.4,9.29,9.3,592000.0,8.7285,8.7472,8.6448,8.6541,592000.0
2010-02-04 11:40:00,9.3,9.31,9.23,9.31,1038800.0,8.6541,8.6634,8.589,8.6634,1038800.0
2010-02-04 11:45:00,9.31,9.35,9.28,9.35,704000.0,8.6634,8.7006,8.6355,8.7006,704000.0
2010-02-04 11:50:00,9.35,9.38,9.33,9.36,477200.0,8.7006,8.7285,8.682,8.7099,477200.0
2010-02-04 11:55:00,9.37,9.38,9.33,9.34,279600.0,8.7192,8.7285,8.682,8.6913,279600.0
2010-02-04 12:00:00,9.34,9.37,9.31,9.33,352800.0,8.6913,8.7192,8.6634,8.682,352800.0
2010-02-04 12:05:00,9.33,9.34,9.26,9.31,397200.0,8.682,8.6913,8.6169,8.6634,397200.0
2010-02-04 12:10:00,9.31,9.35,9.29,9.29,393600.0,8.6634,8.7006,8.6448,8.6448,393600.0
2010-02-04 12:15:00,9.3,9.31,9.26,9.27,264800.0,8.6541,8.6634,8.6169,8.6262,264800.0
2010-02-04 12:20:00,9.27,9.31,9.26,9.29,442800.0,8.6262,8.6634,8.6169,8.6448,442800.0
2010-02-04 12:25:00,9.29,9.31,9.26,9.26,285200.0,8.6448,8.6634,8.6169,8.6169,285200.0
2010-02-04 12:30:00,9.27,9.29,9.26,9.28,358800.0,8.6262,8.6448,8.6169,8.6355,358800.0
2010-02-04 12:35:00,9.28,9.3,9.26,9.27,432800.0,8.6355,8.6541,8.6169,8.6262,432800.0
2010-02-04 12:40:00,9.27,9.3,9.22,9.26,1002800.0,8.6262,8.6541,8.5797,8.6169,1002800.0
2010-02-04 12:45:00,9.26,9.28,9.16,9.17,792800.0,8.6169,8.6355,8.5238,8.5331,792800.0
2010-02-04 12:50:00,9.17,9.2,9.15,9.2,882800.0,8.5331,8.561,8.5145,8.561,882800.0
2010-02-04 12:55:00,9.2,9.22,9.18,9.22,382400.0,8.561,8.5797,8.5424,8.5797,382400.0
2010-02-04 13:00:00,9.22,9.23,9.21,9.21,159200.0,8.5797,8.589,8.5704,8.5704,159200.0
2010-02-04 13:05:00,9.21,9.26,9.21,9.25,474000.0,8.5704,8.6169,8.5704,8.6076,474000.0
2010-02-04 13:10:00,9.25,9.25,9.22,9.23,340000.0,8.6076,8.6076,8.5797,8.589,340000.0
2010-02-04 13:15:00,9.22,9.24,9.21,9.22,173600.0,8.5797,8.5983,8.5704,8.5797,173600.0
2010-02-04 13:20:00,9.22,9.23,9.18,9.2,267600.0,8.5797,8.589,8.5424,8.561,267600.0
2010-02-04 13:25:00,9.2,9.22,9.19,9.22,249600.0,8.561,8.5797,8.5517,8.5797,249600.0
2010-02-04 13:30:00,9.23,9.24,9.22,9.23,334800.0,8.589,8.5983,8.5797,8.589,334800.0
2010-02-04 13:35:00,9.23,9.26,9.21,9.23,369200.0,8.589,8.6169,8.5704,8.589,369200.0
2010-02-04 13:40:00,9.23,9.23,9.16,9.17,422000.0,8.589,8.589,8.5238,8.5331,422000.0
2010-02-04 13:45:00,9.16,9.19,9.13,9.19,656000.0,8.5238,8.5517,8.4959,8.5517,656000.0
2010-02-04 13:50:00,9.19,9.21,9.15,9.17,301200.0,8.5517,8.5704,8.5145,8.5331,301200.0
2010-02-04 13:55:00,9.17,9.21,9.15,9.16,378800.0,8.5331,8.5704,8.5145,8.5238,378800.0
2010-02-04 14:00:00,9.17,9.19,9.15,9.18,203600.0,8.5331,8.5517,8.5145,8.5424,203600.0
2010-02-04 14:05:00,9.18,9.18,9.14,9.15,336400.0,8.5424,8.5424,8.5052,8.5145,336400.0
2010-02-04 14:10:00,9.15,9.17,9.12,9.13,479600.0,8.5145,8.5331,8.4866,8.4959,479600.0
2010-02-04 14:15:00,9.13,9.16,9.09,9.14,721600.0,8.4959,8.5238,8.4587,8.5052,721600.0
2010-02-04 14:20:00,9.14,9.21,9.14,9.21,654000.0,8.5052,8.5704,8.5052,8.5704,654000.0
2010-02-04 14:25:00,9.21,9.25,9.2,9.21,547200.0,8.5704,8.6076,8.561,8.5704,547200.0
2010-02-04 14:30:00,9.21,9.24,9.18,9.22,416400.0,8.5704,8.5983,8.5424,8.5797,416400.0
2010-02-04 14:35:00,9.23,9.24,9.22,9.23,261200.0,8.589,8.5983,8.5797,8.589,261200.0
2010-02-04 14:40:00,9.23,9.23,9.19,9.2,244000.0,8.589,8.589,8.5517,8.561,244000.0
2010-02-04 14:45:00,9.21,9.25,9.21,9.25,442000.0,8.5704,8.6076,8.5704,8.6076,442000.0
2010-02-04 14:50:00,9.25,9.26,9.2,9.21,281600.0,8.6076,8.6169,8.561,8.5704,281600.0
2010-02-04 14:55:00,9.2,9.25,9.2,9.22,205600.0,8.561,8.6076,8.561,8.5797,205600.0
2010-02-04 15:00:00,9.22,9.24,9.17,9.2,454400.0,8.5797,8.5983,8.5331,8.561,454400.0
2010-02-04 15:05:00,9.2,9.2,9.14,9.15,430400.0,8.561,8.561,8.5052,8.5145,430400.0
2010-02-04 15:10:00,9.14,9.15,9.12,9.12,424000.0,8.5052,8.5145,8.4866,8.4866,424000.0
2010-02-04 15:15:00,9.12,9.14,9.06,9.07,788000.0,8.4866,8.5052,8.4308,8.4401,788000.0
2010-02-04 15:20:00,9.06,9.08,9.03,9.04,949600.0,8.4308,8.4494,8.4029,8.4122,949600.0
2010-02-04 15:25:00,9.05,9.06,9.02,9.04,752000.0,8.4215,8.4308,8.3935,8.4122,752000.0
2010-02-04 15:30:00,9.04,9.08,9.02,9.04,510800.0,8.4122,8.4494,8.3935,8.4122,510800.0
2010-02-04 15:35:00,9.05,9.05,9.01,9.03,1001200.0,8.4215,8.4215,8.3842,8.4029,1001200.0
2010-02-04 15:40:00,9.03,9.09,9.03,9.08,632000.0,8.4029,8.4587,8.4029,8.4494,632000.0
2010-02-04 15:45:00,9.08,9.09,9.03,9.05,517200.0,8.4494,8.4587,8.4029,8.4215,517200.0
2010-02-04 15:50:00,9.05,9.06,9.03,9.03,455200.0,8.4215,8.4308,8.4029,8.4029,455200.0
2010-02-04 15:55:00,9.03,9.03,8.97,8.99,1963600.0,8.4029,8.4029,8.347,8.3656,1963600.0
2010-02-05 09:30:00,9.06,9.08,8.97,9.01,1272800.0,8.4308,8.4494,8.347,8.3842,1272800.0
2010-02-05 09:35:00,9.01,9.01,8.82,8.88,1723600.0,8.3842,8.3842,8.2074,8.2633,1723600.0
2010-02-05 09:40:00,8.88,8.96,8.83,8.89,1446400.0,8.2633,8.3377,8.2167,8.2726,1446400.0
2010-02-05 09:45:00,8.9,8.95,8.83,8.84,1000000.0,8.2819,8.3284,8.2167,8.226,1000000.0
2010-02-05 09:50:00,8.84,8.88,8.77,8.77,1077200.0,8.226,8.2633,8.1609,8.1609,1077200.0
2010-02-05 09:55:00,8.77,8.79,8.74,8.74,1250800.0,8.1609,8.1795,8.133,8.133,1250800.0
2010-02-05 10:00:00,8.74,8.81,8.74,8.8,1108000.0,8.133,8.1981,8.133,8.1888,1108000.0
2010-02-05 10:05:00,8.8,8.8,8.72,8.74,969600.0,8.1888,8.1888,8.1144,8.133,969600.0
2010-02-05 10:10:00,8.75,8.79,8.71,8.74,973200.0,8.1423,8.1795,8.1051,8.133,973200.0
2010-02-05 10:15:00,8.74,8.78,8.7,8.72,647600.0,8.133,8.1702,8.0958,8.1144,647600.0
2010-02-05 10:20:00,8.72,8.84,8.72,8.83,878000.0,8.1144,8.226,8.1144,8.2167,878000.0
2010-02-05 10:25:00,8.83,8.94,8.81,8.91,1368400.0,8.2167,8.3191,8.1981,8.2912,1368400.0
2010-02-05 10:30:00,8.91,9.0,8.91,9.0,1104000.0,8.2912,8.3749,8.2912,8.3749,1104000.0
2010-02-05 10:35:00,9.0,9.0,8.93,8.94,948800.0,8.3749,8.3749,8.3098,8.3191,948800.0
2010-02-05 10:40:00,8.94,9.04,8.94,9.0,854400.0,8.3191,8.4122,8.3191,8.3749,854400.0
2010-02-05 10:45:00,9.0,9.0,8.97,8.99,423200.0,8.3749,8.3749,8.347,8.3656,423200.0
2010-02-05 10:50:00,8.99,9.03,8.99,8.99,353600.0,8.3656,8.4029,8.3656,8.3656,353600.0
2010-02-05 10:55:00,8.99,9.01,8.96,8.98,338000.0,8.3656,8.3842,8.3377,8.3563,338000.0
2010-02-05 11:00:00,8.98,9.0,8.9,8.91,627200.0,8.3563,8.3749,8.2819,8.2912,627200.0
2010-02-05 11:05:00,8.91,8.95,8.88,8.94,496000.0,8.2912,8.3284,8.2633,8.3191,496000.0
2010-02-05 11:10:00,8.94,8.95,8.9,8.93,342400.0,8.3191,8.3284,8.2819,8.3098,342400.0
2010-02-05 11:15:00,8.92,8.99,8.9,8.97,213600.0,8.3005,8.3656,8.2819,8.347,213600.0
2010-02-05 11:20:00,8.97,8.97,8.88,8.95,376000.0,8.347,8.347,8.2633,8.3284,376000.0
2010-02-05 11:25:00,8.94,8.97,8.89,8.89,268400.0,8.3191,8.347,8.2726,8.2726,268400.0
2010-02-05 11:30:00,8.89,8.92,8.82,8.83,603200.0,8.2726,8.3005,8.2074,8.2167,603200.0
2010-02-05 11:35:00,8.82,8.83,8.77,8.77,544000.0,8.2074,8.2167,8.1609,8.1609,544000.0
2010-02-05 11:40:00,8.77,8.77,8.68,8.74,774800.0,8.1609,8.1609,8.0772,8.133,774800.0
2010-02-05 11:45:00,8.73,8.79,8.69,8.78,854400.0,8.1237,8.1795,8.0865,8.1702,854400.0
2010-02-05 11:50:00,8.79,8.81,8.74,8.76,649200.0,8.1795,8.1981,8.133,8.1516,649200.0
2010-02-05 11:55:00,8.77,8.79,8.75,8.78,230400.0,8.1609,8.1795,8.1423,8.1702,230400.0
2010-02-05 12:00:00,8.79,8.84,8.78,8.8,400400.0,8.1795,8.226,8.1702,8.1888,400400.0
2010-02-05 12:05:00,8.8,8.84,8.8,8.82,448000.0,8.1888,8.226,8.1888,8.2074,448000.0
2010-02-05 12:10:00,8.82,8.82,8.76,8.79,303200.0,8.2074,8.2074,8.1516,8.1795,303200.0
2010-02-05 12:15:00,8.78,8.87,8.78,8.87,250000.0,8.1702,8.254,8.1702,8.254,250000.0
2010-02-05 12:20:00,8.87,8.9,8.83,8.84,646400.0,8.254,8.2819,8.2167,8.226,646400.0
2010-02-05 12:25:00,8.84,8.89,8.84,8.87,237600.0,8.226,8.2726,8.226,8.254,237600.0
2010-02-05 12:30:00,8.87,8.88,8.83,8.85,302400.0,8.254,8.2633,8.2167,8.2354,302400.0
2010-02-05 12:35:00,8.86,8.88,8.83,8.83,437600.0,8.2447,8.2633,8.2167,8.2167,437600.0
2010-02-05 12:40:00,8.83,8.86,8.81,8.86,372400.0,8.2167,8.2447,8.1981,8.2447,372400.0
2010-02-05 12:45:00,8.86,8.89,8.84,8.86,304000.0,8.2447,8.2726,8.226,8.2447,304000.0
2010-02-05 12:50:00,8.86,8.87,8.79,8.83,336000.0,8.2447,8.254,8.1795,8.2167,336000.0
2010-02-05 12:55:00,8.83,8.88,8.83,8.88,246800.0,8.2167,8.2633,8.2167,8.2633,246800.0
2010-02-05 13:00:00,8.88,8.88,8.82,8.84,227200.0,8.2633,8.2633,8.2074,8.226,227200.0
2010-02-05 13:05:00,8.84,8.85,8.78,8.79,350800.0,8.226,8.2354,8.1702,8.1795,350800.0
2010-02-05 13:10:00,8.8,8.82,8.77,8.8,489200.0,8.1888,8.2074,8.1609,8.1888,489200.0
2010-02-05 13:15:00,8.8,8.81,8.78,8.8,242000.0,8.1888,8.1981,8.1702,8.1888,242000.0
2010-02-05 13:20:00,8.8,8.8,8.7,8.72,642400.0,8.1888,8.1888,8.0958,8.1144,642400.0
2010-02-05 13:25:00,8.72,8.73,8.67,8.7,469200.0,8.1144,8.1237,8.0679,8.0958,469200.0
2010-02-05 13:30:00,8.7,8.72,8.64,8.65,484400.0,8.0958,8.1144,8.0399,8.0492,484400.0
2010-02-05 13:35:00,8.65,8.68,8.59,8.6,829600.0,8.0492,8.0772,7.9934,8.0027,829600.0
2010-02-05 13:40:00,8.6,8.61,8.54,8.59,1161600.0,8.0027,8.012,7.9469,7.9934,1161600.0
2010-02-05 13:45:00,8.59,8.61,8.57,8.61,579600.0,7.9934,8.012,7.9748,8.012,579600.0
2010-02-05 13:50:00,8.6,8.62,8.56,8.57,398000.0,8.0027,8.0213,7.9655,7.9748,398000.0
2010-02-05 13:55:00,8.58,8.59,8.53,8.56,584400.0,7.9841,7.9934,7.9376,7.9655,584400.0
2010-02-05 14:00:00,8.56,8.65,8.55,8.65,713600.0,7.9655,8.0492,7.9562,8.0492,713600.0
2010-02-05 14:05:00,8.65,8.69,8.63,8.64,944400.0,8.0492,8.0865,8.0306,8.0399,944400.0
2010-02-05 14:10:00,8.64,8.69,8.62,8.69,580000.0,8.0399,8.0865,8.0213,8.0865,580000.0
2010-02-05 14:15:00,8.69,8.74,8.68,8.73,869600.0,8.0865,8.133,8.0772,8.1237,869600.0
2010-02-05 14:20:00,8.73,8.74,8.69,8.7,882000.0,8.1237,8.133,8.0865,8.0958,882000.0
2010-02-05 14:25:00,8.71,8.74,8.68,8.71,475200.0,8.1051,8.133,8.0772,8.1051,475200.0
2010-02-05 14:30:00,8.7,8.72,8.65,8.72,913600.0,8.0958,8.1144,8.0492,8.1144,913600.0
2010-02-05 14:35:00,8.71,8.75,8.7,8.7,659200.0,8.1051,8.1423,8.0958,8.0958,659200.0
2010-02-05 14:40:00,8.71,8.72,8.64,8.66,492000.0,8.1051,8.1144,8.0399,8.0585,492000.0
2010-02-05 14:45:00,8.66,8.72,8.63,8.72,513600.0,8.0585,8.1144,8.0306,8.1144,513600.0
2010-02-05 14:50:00,8.72,8.75,8.69,8.74,515200.0,8.1144,8.1423,8.0865,8.133,515200.0
2010-02-05 14:55:00,8.74,8.74,8.7,8.72,518800.0,8.133,8.133,8.0958,8.1144,518800.0
2010-02-05 15:00:00,8.72,8.86,8.72,8.82,878800.0,8.1144,8.2447,8.1144,8.2074,878800.0
2010-02-05 15:05:00,8.82,9.05,8.81,9.03,1843200.0,8.2074,8.4215,8.1981,8.4029,1843200.0
2010-02-05 15:10:00,9.03,9.09,8.98,9.07,1554000.0,8.4029,8.4587,8.3563,8.4401,1554000.0
2010-02-05 15:15:00,9.07,9.08,8.94,9.0,775600.0,8.4401,8.4494,8.3191,8.3749,775600.0
2010-02-05 15:20:00,9.0,9.05,8.94,8.95,921600.0,8.3749,8.4215,8.3191,8.3284,921600.0
2010-02-05 15:25:00,8.95,9.0,8.93,8.96,944400.0,8.3284,8.3749,8.3098,8.3377,944400.0
2010-02-05 15:30:00,8.97,9.07,8.93,9.03,851600.0,8.347,8.4401,8.3098,8.4029,851600.0
2010-02-05 15:35:00,9.03,9.09,9.02,9.07,958400.0,8.4029,8.4587,8.3935,8.4401,958400.0
2010-02-05 15:40:00,9.07,9.1,9.04,9.07,884400.0,8.4401,8.468,8.4122,8.4401,884400.0
2010-02-05 15:45:00,9.06,9.11,8.99,9.0,1196000.0,8.4308,8.4773,8.3656,8.3749,1196000.0
2010-02-05 15:50:00,9.0,9.1,9.0,9.08,790400.0,8.3749,8.468,8.3749,8.4494,790400.0
2010-02-05 15:55:00,9.08,9.13,9.08,9.1,1400400.0,8.4494,8.4959,8.4494,8.468,1400400.0
2010-02-08 09:30:00,9.01,9.03,8.92,8.93,2044000.0,8.3842,8.4029,8.3005,8.3098,2044000.0
2010-02-08 09:35:00,8.93,9.03,8.88,9.01,1476400.0,8.3098,8.4029,8.2633,8.3842,1476400.0
2010-02-08 09:40:00,9.01,9.05,8.98,8.99,1100400.0,8.3842,8.4215,8.3563,8.3656,1100400.0
2010-02-08 09:45:00,8.99,8.99,8.85,8.87,1049600.0,8.3656,8.3656,8.2354,8.254,1049600.0
2010-02-08 09:50:00,8.87,8.97,8.84,8.96,881600.0,8.254,8.347,8.226,8.3377,881600.0
2010-02-08 09:55:00,8.97,9.02,8.94,8.98,788800.0,8.347,8.3935,8.3191,8.3563,788800.0
2010-02-08 10:00:00,8.99,9.03,8.93,8.98,666000.0,8.3656,8.4029,8.3098,8.3563,666000.0
2010-02-08 10:05:00,8.98,9.05,8.96,9.03,635200.0,8.3563,8.4215,8.3377,8.4029,635200.0
2010-02-08 10:10:00,9.02,9.11,9.02,9.08,714800.0,8.3935,8.4773,8.3935,8.4494,714800.0
2010-02-08 10:15:00,9.07,9.13,9.05,9.06,456400.0,8.4401,8.4959,8.4215,8.4308,456400.0
2010-02-08 10:20:00,9.07,9.08,8.99,9.04,492000.0,8.4401,8.4494,8.3656,8.4122,492000.0
2010-02-08 10:25:00,9.05,9.1,8.99,9.05,626000.0,8.4215,8.468,8.3656,8.4215,626000.0
2010-02-08 10:30:00,9.06,9.08,9.01,9.03,345600.0,8.4308,8.4494,8.3842,8.4029,345600.0
2010-02-08 10:35:00,9.03,9.09,9.0,9.02,493600.0,8.4029,8.4587,8.3749,8.3935,493600.0
2010-02-08 10:40:00,9.02,9.08,9.01,9.08,292800.0,8.3935,8.4494,8.3842,8.4494,292800.0
2010-02-08 10:45:00,9.06,9.11,9.05,9.09,481600.0,8.4308,8.4773,8.4215,8.4587,481600.0
2010-02-08 10:50:00,9.1,9.13,9.09,9.1,352400.0,8.468,8.4959,8.4587,8.468,352400.0
2010-02-08 10:55:00,9.1,9.16,9.1,9.15,412400.0,8.468,8.5238,8.468,8.5145,412400.0
2010-02-08 11:00:00,9.15,9.19,9.15,9.18,414800.0,8.5145,8.5517,8.5145,8.5424,414800.0
2010-02-08 11:05:00,9.18,9.21,9.15,9.19,400000.0,8.5424,8.5704,8.5145,8.5517,400000.0
2010-02-08 11:10:00,9.19,9.24,9.18,9.2,449600.0,8.5517,8.5983,8.5424,8.561,449600.0
2010-02-08 11:15:00,9.2,9.22,9.16,9.17,450800.0,8.561,8.5797,8.5238,8.5331,450800.0
2010-02-08 11:20:00,9.16,9.21,9.16,9.2,196800.0,8.5238,8.5704,8.5238,8.561,196800.0
2010-02-08 11:25:00,9.2,9.23,9.17,9.17,292000.0,8.561,8.589,8.5331,8.5331,292000.0
2010-02-08 11:30:00,9.18,9.2,9.17,9.19,146400.0,8.5424,8.561,8.5331,8.5517,146400.0
2010-02-08 11:35:00,9.19,9.2,9.16,9.16,169200.0,8.5517,8.561,8.5238,8.5238,169200.0
2010-02-08 11:40:00,9.16,9.2,9.16,9.2,107600.0,8.5238,8.561,8.5238,8.561,107600.0
2010-02-08 11:45:00,9.2,9.26,9.2,9.22,356000.0,8.561,8.6169,8.561,8.5797,356000.0
2010-02-08 11:50:00,9.22,9.23,9.13,9.17,544800.0,8.5797,8.589,8.4959,8.5331,544800.0
2010-02-08 11:55:00,9.17,9.2,9.16,9.19,142800.0,8.5331,8.561,8.5238,8.5517,142800.0
2010-02-08 12:00:00,9.18,9.19,9.12,9.12,183600.0,8.5424,8.5517,8.4866,8.4866,183600.0
2010-02-08 12:05:00,9.12,9.18,9.12,9.17,280800.0,8.4866,8.5424,8.4866,8.5331,280800.0
2010-02-08 12:10:00,9.17,9.17,9.13,9.13,112800.0,8.5331,8.5331,8.4959,8.4959,112800.0
2010-02-08 12:15:00,9.13,9.2,9.13,9.18,175600.0,8.4959,8.561,8.4959,8.5424,175600.0
2010-02-08 12:20:00,9.18,9.19,9.13,9.15,128800.0,8.5424,8.5517,8.4959,8.5145,128800.0
2010-02-08 12:25:00,9.15,9.2,9.14,9.2,101200.0,8.5145,8.561,8.5052,8.561,101200.0
2010-02-08 12:30:00,9.19,9.2,9.15,9.17,206400.0,8.5517,8.561,8.5145,8.5331,206400.0
2010-02-08 12:35:00,9.18,9.2,9.17,9.2,138400.0,8.5424,8.561,8.5331,8.561,138400.0
2010-02-08 12:40:00,9.2,9.21,9.17,9.18,185200.0,8.561,8.5704,8.5331,8.5424,185200.0
2010-02-08 12:45:00,9.18,9.19,9.12,9.13,249200.0,8.5424,8.5517,8.4866,8.4959,249200.0
2010-02-08 12:50:00,9.13,9.16,9.13,9.15,193200.0,8.4959,8.5238,8.4959,8.5145,193200.0
2010-02-08 12:55:00,9.15,9.15,9.14,9.14,80000.0,8.5145,8.5145,8.5052,8.5052,80000.0
2010-02-08 13:00:00,9.15,9.15,9.09,9.1,184800.0,8.5145,8.5145,8.4587,8.468,184800.0
2010-02-08 13:05:00,9.1,9.13,9.06,9.08,342400.0,8.468,8.4959,8.4308,8.4494,342400.0
2010-02-08 13:10:00,9.08,9.09,9.05,9.06,197600.0,8.4494,8.4587,8.4215,8.4308,197600.0
2010-02-08 13:15:00,9.06,9.07,9.01,9.07,368000.0,8.4308,8.4401,8.3842,8.4401,368000.0
2010-02-08 13:20:00,9.08,9.09,9.06,9.07,164800.0,8.4494,8.4587,8.4308,8.4401,164800.0
2010-02-08 13:25:00,9.07,9.08,9.06,9.07,76000.0,8.4401,8.4494,8.4308,8.4401,76000.0
2010-02-08 13:30:00,9.08,9.09,9.05,9.05,178400.0,8.4494,8.4587,8.4215,8.4215,178400.0
2010-02-08 13:35:00,9.04,9.07,9.04,9.06,83600.0,8.4122,8.4401,8.4122,8.4308,83600.0
2010-02-08 13:40:00,9.06,9.07,9.04,9.04,114000.0,8.4308,8.4401,8.4122,8.4122,114000.0
2010-02-08 13:45:00,9.04,9.05,8.95,8.97,342800.0,8.4122,8.4215,8.3284,8.347,342800.0
2010-02-08 13:50:00,8.96,9.01,8.96,8.98,431200.0,8.3377,8.3842,8.3377,8.3563,431200.0
2010-02-08 13:55:00,8.97,8.99,8.96,8.99,508800.0,8.347,8.3656,8.3377,8.3656,508800.0
2010-02-08 14:00:00,8.99,9.05,8.99,9.03,316000.0,8.3656,8.4215,8.3656,8.4029,316000.0
2010-02-08 14:05:00,9.03,9.05,9.02,9.04,233600.0,8.4029,8.4215,8.3935,8.4122,233600.0
2010-02-08 14:10:00,9.04,9.06,9.02,9.05,302400.0,8.4122,8.4308,8.3935,8.4215,302400.0
2010-02-08 14:15:00,9.05,9.06,9.02,9.04,180000.0,8.4215,8.4308,8.3935,8.4122,180000.0
2010-02-08 14:20:00,9.04,9.04,9.01,9.04,116800.0,8.4122,8.4122,8.3842,8.4122,116800.0
2010-02-08 14:25:00,9.04,9.05,9.03,9.03,130800.0,8.4122,8.4215,8.4029,8.4029,130800.0
2010-02-08 14:30:00,9.03,9.03,8.99,9.0,298000.0,8.4029,8.4029,8.3656,8.3749,298000.0
2010-02-08 14:35:00,9.01,9.02,8.92,8.93,480000.0,8.3842,8.3935,8.3005,8.3098,480000.0
2010-02-08 14:40:00,8.92,9.01,8.92,8.99,485600.0,8.3005,8.3842,8.3005,8.3656,485600.0
2010-02-08 14:45:00,8.99,9.02,8.99,9.0,192000.0,8.3656,8.3935,8.3656,8.3749,192000.0
2010-02-08 14:50:00,9.0,9.03,9.0,9.02,98000.0,8.3749,8.4029,8.3749,8.3935,98000.0
2010-02-08 14:55:00,9.02,9.02,8.96,8.97,246800.0,8.3935,8.3935,8.3377,8.347,246800.0
2010-02-08 15:00:00,8.97,8.99,8.91,8.94,614000.0,8.347,8.3656,8.2912,8.3191,614000.0
2010-02-08 15:05:00,8.94,8.97,8.94,8.96,313200.0,8.3191,8.347,8.3191,8.3377,313200.0
2010-02-08 15:10:00,8.96,8.96,8.92,8.95,361200.0,8.3377,8.3377,8.3005,8.3284,361200.0
2010-02-08 15:15:00,8.95,8.96,8.9,8.9,447600.0,8.3284,8.3377,8.2819,8.2819,447600.0
2010-02-08 15:20:00,8.9,8.95,8.9,8.93,420000.0,8.2819,8.3284,8.2819,8.3098,420000.0
2010-02-08 15:25:00,8.93,8.93,8.88,8.92,288800.0,8.3098,8.3098,8.2633,8.3005,288800.0
2010-02-08 15:30:00,8.93,8.97,8.91,8.97,544000.0,8.3098,8.347,8.2912,8.347,544000.0
2010-02-08 15:35:00,8.97,8.98,8.95,8.96,331200.0,8.347,8.3563,8.3284,8.3377,331200.0
2010-02-08 15:40:00,8.95,8.97,8.92,8.97,330000.0,8.3284,8.347,8.3005,8.347,330000.0
2010-02-08 15:45:00,8.97,8.98,8.9,8.91,740000.0,8.347,8.3563,8.2819,8.2912,740000.0
2010-02-08 15:50:00,8.91,8.92,8.86,8.86,1459600.0,8.2912,8.3005,8.2447,8.2447,1459600.0
2010-02-08 15:55:00,8.87,8.88,8.81,8.84,1769600.0,8.254,8.2633,8.1981,8.226,1769600.0
2010-02-09 09:30:00,9.17,9.2,9.11,9.18,1450000.0,8.5331,8.561,8.4773,8.5424,1450000.0
2010-02-09 09:35:00,9.17,9.25,9.11,9.14,917600.0,8.5331,8.6076,8.4773,8.5052,917600.0
2010-02-09 09:40:00,9.14,9.17,9.04,9.07,1362400.0,8.5052,8.5331,8.4122,8.4401,1362400.0
2010-02-09 09:45:00,9.07,9.12,9.01,9.05,1297600.0,8.4401,8.4866,8.3842,8.4215,1297600.0
2010-02-09 09:50:00,9.05,9.14,9.03,9.11,859600.0,8.4215,8.5052,8.4029,8.4773,859600.0
2010-02-09 09:55:00,9.11,9.14,9.05,9.05,500800.0,8.4773,8.5052,8.4215,8.4215,500800.0
2010-02-09 10:00:00,9.05,9.08,9.01,9.05,1042400.0,8.4215,8.4494,8.3842,8.4215,1042400.0
2010-02-09 10:05:00,9.05,9.11,9.04,9.07,613600.0,8.4215,8.4773,8.4122,8.4401,613600.0
2010-02-09 10:10:00,9.07,9.15,9.06,9.13,568800.0,8.4401,8.5145,8.4308,8.4959,568800.0
2010-02-09 10:15:00,9.13,9.23,9.13,9.19,660400.0,8.4959,8.589,8.4959,8.5517,660400.0
2010-02-09 10:20:00,9.2,9.21,9.15,9.18,514800.0,8.561,8.5704,8.5145,8.5424,514800.0
2010-02-09 10:25:00,9.18,9.18,9.13,9.14,204000.0,8.5424,8.5424,8.4959,8.5052,204000.0
2010-02-09 10:30:00,9.14,9.17,9.09,9.12,451600.0,8.5052,8.5331,8.4587,8.4866,451600.0
2010-02-09 10:35:00,9.13,9.14,9.09,9.09,354800.0,8.4959,8.5052,8.4587,8.4587,354800.0
2010-02-09 10:40:00,9.09,9.12,9.05,9.07,476400.0,8.4587,8.4866,8.4215,8.4401,476400.0
2010-02-09 10:45:00,9.07,9.1,9.05,9.08,433600.0,8.4401,8.468,8.4215,8.4494,433600.0
2010-02-09 10:50:00,9.08,9.1,9.05,9.1,271600.0,8.4494,8.468,8.4215,8.468,271600.0
2010-02-09 10:55:00,9.09,9.1,9.02,9.04,618800.0,8.4587,8.468,8.3935,8.4122,618800.0
2010-02-09 11:00:00,9.04,9.04,8.97,9.04,1103600.0,8.4122,8.4122,8.347,8.4122,1103600.0
2010-02-09 11:05:00,9.03,9.04,8.93,8.93,498000.0,8.4029,8.4122,8.3098,8.3098,498000.0
2010-02-09 11:10:00,8.93,8.98,8.92,8.97,742400.0,8.3098,8.3563,8.3005,8.347,742400.0
2010-02-09 11:15:00,8.97,8.97,8.91,8.96,948400.0,8.347,8.347,8.2912,8.3377,948400.0
2010-02-09 11:20:00,8.96,8.97,8.94,8.96,423600.0,8.3377,8.347,8.3191,8.3377,423600.0
2010-02-09 11:25:00,8.96,8.96,8.9,8.92,490800.0,8.3377,8.3377,8.2819,8.3005,490800.0
2010-02-09 11:30:00,8.92,9.09,8.88,9.08,1379200.0,8.3005,8.4587,8.2633,8.4494,1379200.0
2010-02-09 11:35:00,9.08,9.13,9.01,9.09,1278800.0,8.4494,8.4959,8.3842,8.4587,1278800.0
2010-02-09 11:40:00,9.09,9.15,9.05,9.1,847600.0,8.4587,8.5145,8.4215,8.468,847600.0
2010-02-09 11:45:00,9.1,9.12,9.05,9.09,761600.0,8.468,8.4866,8.4215,8.4587,761600.0
2010-02-09 11:50:00,9.1,9.18,9.09,9.16,1400400.0,8.468,8.5424,8.4587,8.5238,1400400.0
2010-02-09 11:55:00,9.16,9.18,9.09,9.11,1517600.0,8.5238,8.5424,8.4587,8.4773,1517600.0
2010-02-09 12:00:00,9.11,9.19,9.11,9.17,502400.0,8.4773,8.5517,8.4773,8.5331,502400.0
2010-02-09 12:05:00,9.17,9.23,9.17,9.23,1192800.0,8.5331,8.589,8.5331,8.589,1192800.0
2010-02-09 12:10:00,9.23,9.28,9.22,9.26,895600.0,8.589,8.6355,8.5797,8.6169,895600.0
2010-02-09 12:15:00,9.27,9.37,9.27,9.32,1282400.0,8.6262,8.7192,8.6262,8.6727,1282400.0
2010-02-09 12:20:00,9.32,9.35,9.3,9.3,528800.0,8.6727,8.7006,8.6541,8.6541,528800.0
2010-02-09 12:25:00,9.29,9.3,9.25,9.26,383200.0,8.6448,8.6541,8.6076,8.6169,383200.0
2010-02-09 12:30:00,9.26,9.3,9.26,9.27,551600.0,8.6169,8.6541,8.6169,8.6262,551600.0
2010-02-09 12:35:00,9.27,9.32,9.27,9.29,630800.0,8.6262,8.6727,8.6262,8.6448,630800.0
2010-02-09 12:40:00,9.29,9.3,9.09,9.15,1503600.0,8.6448,8.6541,8.4587,8.5145,1503600.0
2010-02-09 12:45:00,9.15,9.2,9.14,9.17,784400.0,8.5145,8.561,8.5052,8.5331,784400.0
2010-02-09 12:50:00,9.16,9.2,9.13,9.16,468000.0,8.5238,8.561,8.4959,8.5238,468000.0
2010-02-09 12:55:00,9.15,9.22,9.15,9.2,406400.0,8.5145,8.5797,8.5145,8.561,406400.0
2010-02-09 13:00:00,9.2,9.27,9.19,9.2,476800.0,8.561,8.6262,8.5517,8.561,476800.0
2010-02-09 13:05:00,9.2,9.24,9.17,9.21,272800.0,8.561,8.5983,8.5331,8.5704,272800.0
2010-02-09 13:10:00,9.2,9.22,9.18,9.19,121200.0,8.561,8.5797,8.5424,8.5517,121200.0
2010-02-09 13:15:00,9.19,9.19,9.15,9.17,159600.0,8.5517,8.5517,8.5145,8.5331,159600.0
2010-02-09 13:20:00,9.17,9.19,9.14,9.19,208400.0,8.5331,8.5517,8.5052,8.5517,208400.0
2010-02-09 13:25:00,9.19,9.19,9.13,9.15,246000.0,8.5517,8.5517,8.4959,8.5145,246000.0
2010-02-09 13:30:00,9.15,9.17,9.14,9.14,238000.0,8.5145,8.5331,8.5052,8.5052,238000.0
2010-02-09 13:35:00,9.13,9.18,9.13,9.17,169200.0,8.4959,8.5424,8.4959,8.5331,169200.0
2010-02-09 13:40:00,9.17,9.19,9.13,9.18,248400.0,8.5331,8.5517,8.4959,8.5424,248400.0
2010-02-09 13:45:00,9.18,9.21,9.18,9.2,231600.0,8.5424,8.5704,8.5424,8.561,231600.0
2010-02-09 13:50:00,9.2,9.22,9.19,9.2,134800.0,8.561,8.5797,8.5517,8.561,134800.0
2010-02-09 13:55:00,9.2,9.21,9.17,9.19,128800.0,8.561,8.5704,8.5331,8.5517,128800.0
2010-02-09 14:00:00,9.19,9.21,9.18,9.19,96800.0,8.5517,8.5704,8.5424,8.5517,96800.0
2010-02-09 14:05:00,9.19,9.21,9.16,9.17,125200.0,8.5517,8.5704,8.5238,8.5331,125200.0
2010-02-09 14:10:00,9.17,9.2,9.16,9.18,111600.0,8.5331,8.561,8.5238,8.5424,111600.0
2010-02-09 14:15:00,9.17,9.19,9.14,9.15,372400.0,8.5331,8.5517,8.5052,8.5145,372400.0
2010-02-09 14:20:00,9.16,9.2,9.15,9.18,166000.0,8.5238,8.561,8.5145,8.5424,166000.0
2010-02-09 14:25:00,9.18,9.2,9.18,9.2,144800.0,8.5424,8.561,8.5424,8.561,144800.0
2010-02-09 14:30:00,9.2,9.25,9.2,9.22,204400.0,8.561,8.6076,8.561,8.5797,204400.0
2010-02-09 14:35:00,9.24,9.24,9.18,9.19,255200.0,8.5983,8.5983,8.5424,8.5517,255200.0
2010-02-09 14:40:00,9.18,9.23,9.16,9.17,342000.0,8.5424,8.589,8.5238,8.5331,342000.0
2010-02-09 14:45:00,9.17,9.18,9.13,9.16,362400.0,8.5331,8.5424,8.4959,8.5238,362400.0
2010-02-09 14:50:00,9.16,9.16,9.11,9.13,309600.0,8.5238,8.5238,8.4773,8.4959,309600.0
2010-02-09 14:55:00,9.13,9.2,9.13,9.15,333600.0,8.4959,8.561,8.4959,8.5145,333600.0
2010-02-09 15:00:00,9.15,9.21,9.14,9.2,326000.0,8.5145,8.5704,8.5052,8.561,326000.0
2010-02-09 15:05:00,9.2,9.22,9.18,9.22,241600.0,8.561,8.5797,8.5424,8.5797,241600.0
2010-02-09 15:10:00,9.21,9.24,9.18,9.23,287200.0,8.5704,8.5983,8.5424,8.589,287200.0
2010-02-09 15:15:00,9.24,9.24,9.19,9.2,200800.0,8.5983,8.5983,8.5517,8.561,200800.0
2010-02-09 15:20:00,9.2,9.26,9.2,9.24,412000.0,8.561,8.6169,8.561,8.5983,412000.0
2010-02-09 15:25:00,9.24,9.27,9.23,9.25,364800.0,8.5983,8.6262,8.589,8.6076,364800.0
2010-02-09 15:30:00,9.25,9.27,9.22,9.27,271200.0,8.6076,8.6262,8.5797,8.6262,271200.0
2010-02-09 15:35:00,9.27,9.27,9.24,9.24,230400.0,8.6262,8.6262,8.5983,8.5983,230400.0
2010-02-09 15:40:00,9.24,9.24,9.21,9.22,278000.0,8.5983,8.5983,8.5704,8.5797,278000.0
2010-02-09 15:45:00,9.22,9.22,9.2,9.21,450400.0,8.5797,8.5797,8.561,8.5704,450400.0
2010-02-09 15:50:00,9.21,9.22,9.15,9.16,562800.0,8.5704,8.5797,8.5145,8.5238,562800.0
2010-02-09 15:55:00,9.16,9.22,9.16,9.2,808800.0,8.5238,8.5797,8.5238,8.561,808800.0
2010-02-10 09:30:00,9.12,9.2,9.05,9.16,1045600.0,8.4866,8.561,8.4215,8.5238,1045600.0
2010-02-10 09:35:00,9.16,9.25,9.08,9.08,837600.0,8.5238,8.6076,8.4494,8.4494,837600.0
2010-02-10 09:40:00,9.08,9.11,9.03,9.04,575600.0,8.4494,8.4773,8.4029,8.4122,575600.0
2010-02-10 09:45:00,9.05,9.13,9.05,9.12,466800.0,8.4215,8.4959,8.4215,8.4866,466800.0
2010-02-10 09:50:00,9.13,9.14,9.07,9.1,216000.0,8.4959,8.5052,8.4401,8.468,216000.0
2010-02-10 09:55:00,9.1,9.18,9.08,9.1,517200.0,8.468,8.5424,8.4494,8.468,517200.0
2010-02-10 10:00:00,9.11,9.12,8.96,9.01,1028800.0,8.4773,8.4866,8.3377,8.3842,1028800.0
2010-02-10 10:05:00,9.01,9.02,8.89,8.93,1260000.0,8.3842,8.3935,8.2726,8.3098,1260000.0
2010-02-10 10:10:00,8.93,8.93,8.86,8.92,1420000.0,8.3098,8.3098,8.2447,8.3005,1420000.0
2010-02-10 10:15:00,8.91,8.92,8.85,8.92,1132000.0,8.2912,8.3005,8.2354,8.3005,1132000.0
2010-02-10 10:20:00,8.92,8.97,8.88,8.94,640800.0,8.3005,8.347,8.2633,8.3191,640800.0
2010-02-10 10:25:00,8.93,8.94,8.85,8.91,719200.0,8.3098,8.3191,8.2354,8.2912,719200.0
2010-02-10 10:30:00,8.9,8.94,8.85,8.94,624800.0,8.2819,8.3191,8.2354,8.3191,624800.0
2010-02-10 10:35:00,8.94,8.97,8.91,8.95,414800.0,8.3191,8.347,8.2912,8.3284,414800.0
2010-02-10 10:40:00,8.96,9.02,8.96,8.96,907600.0,8.3377,8.3935,8.3377,8.3377,907600.0
2010-02-10 10:45:00,8.96,8.99,8.93,8.94,656400.0,8.3377,8.3656,8.3098,8.3191,656400.0
2010-02-10 10:50:00,8.93,9.04,8.93,9.0,1012400.0,8.3098,8.4122,8.3098,8.3749,1012400.0
2010-02-10 10:55:00,8.99,9.04,8.99,9.03,305200.0,8.3656,8.4122,8.3656,8.4029,305200.0
2010-02-10 11:00:00,9.03,9.04,8.93,8.94,641200.0,8.4029,8.4122,8.3098,8.3191,641200.0
2010-02-10 11:05:00,8.95,9.01,8.95,9.01,430400.0,8.3284,8.3842,8.3284,8.3842,430400.0
2010-02-10 11:10:00,9.01,9.02,8.95,8.97,178000.0,8.3842,8.3935,8.3284,8.347,178000.0
2010-02-10 11:15:00,8.97,8.98,8.93,8.93,165200.0,8.347,8.3563,8.3098,8.3098,165200.0
2010-02-10 11:20:00,8.94,9.01,8.94,9.0,206400.0,8.3191,8.3842,8.3191,8.3749,206400.0
2010-02-10 11:25:00,9.01,9.06,9.0,9.05,608000.0,8.3842,8.4308,8.3749,8.4215,608000.0
2010-02-10 11:30:00,9.05,9.07,9.04,9.06,290400.0,8.4215,8.4401,8.4122,8.4308,290400.0
2010-02-10 11:35:00,9.06,9.06,9.02,9.03,278400.0,8.4308,8.4308,8.3935,8.4029,278400.0
2010-02-10 11:40:00,9.02,9.05,8.98,9.01,348000.0,8.3935,8.4215,8.3563,8.3842,348000.0
2010-02-10 11:45:00,9.01,9.03,8.99,9.03,123200.0,8.3842,8.4029,8.3656,8.4029,123200.0
2010-02-10 11:50:00,9.03,9.04,8.99,9.03,137200.0,8.4029,8.4122,8.3656,8.4029,137200.0
2010-02-10 11:55:00,9.03,9.06,8.97,9.01,318000.0,8.4029,8.4308,8.347,8.3842,318000.0
2010-02-10 12:00:00,9.0,9.07,8.99,9.06,246800.0,8.3749,8.4401,8.3656,8.4308,246800.0
2010-02-10 12:05:00,9.06,9.07,9.03,9.07,236800.0,8.4308,8.4401,8.4029,8.4401,236800.0
2010-02-10 12:10:00,9.08,9.08,9.04,9.06,388800.0,8.4494,8.4494,8.4122,8.4308,388800.0
2010-02-10 12:15:00,9.05,9.06,9.03,9.06,160400.0,8.4215,8.4308,8.4029,8.4308,160400.0
2010-02-10 12:20:00,9.06,9.15,9.06,9.15,387200.0,8.4308,8.5145,8.4308,8.5145,387200.0
2010-02-10 12:25:00,9.16,9.16,9.12,9.15,272000.0,8.5238,8.5238,8.4866,8.5145,272000.0
2010-02-10 12:30:00,9.15,9.21,9.13,9.14,550400.0,8.5145,8.5704,8.4959,8.5052,550400.0
2010-02-10 12:35:00,9.14,9.16,9.13,9.15,152800.0,8.5052,8.5238,8.4959,8.5145,152800.0
2010-02-10 12:40:00,9.15,9.2,9.14,9.19,322000.0,8.5145,8.561,8.5052,8.5517,322000.0
2010-02-10 12:45:00,9.18,9.2,9.17,9.18,45200.0,8.5424,8.561,8.5331,8.5424,45200.0
2010-02-10 12:50:00,9.18,9.2,9.17,9.19,128000.0,8.5424,8.561,8.5331,8.5517,128000.0
2010-02-10 12:55:00,9.19,9.21,9.18,9.2,157200.0,8.5517,8.5704,8.5424,8.561,157200.0
2010-02-10 13:00:00,9.19,9.24,9.19,9.2,254000.0,8.5517,8.5983,8.5517,8.561,254000.0
2010-02-10 13:05:00,9.2,9.22,9.19,9.21,317200.0,8.561,8.5797,8.5517,8.5704,317200.0
2010-02-10 13:10:00,9.21,9.28,9.21,9.23,583200.0,8.5704,8.6355,8.5704,8.589,583200.0
2010-02-10 13:15:00,9.23,9.26,9.21,9.26,270400.0,8.589,8.6169,8.5704,8.6169,270400.0
2010-02-10 13:20:00,9.26,9.28,9.24,9.28,148000.0,8.6169,8.6355,8.5983,8.6355,148000.0
2010-02-10 13:25:00,9.28,9.34,9.28,9.31,564400.0,8.6355,8.6913,8.6355,8.6634,564400.0
2010-02-10 13:30:00,9.31,9.32,9.27,9.29,364800.0,8.6634,8.6727,8.6262,8.6448,364800.0
2010-02-10 13:35:00,9.29,9.3,9.25,9.26,356800.0,8.6448,8.6541,8.6076,8.6169,356800.0
2010-02-10 13:40:00,9.26,9.28,9.23,9.27,274000.0,8.6169,8.6355,8.589,8.6262,274000.0
2010-02-10 13:45:00,9.26,9.26,9.24,9.24,168800.0,8.6169,8.6169,8.5983,8.5983,168800.0
2010-02-10 13:50:00,9.24,9.28,9.24,9.25,102800.0,8.5983,8.6355,8.5983,8.6076,102800.0
2010-02-10 13:55:00,9.24,9.25,9.22,9.24,219600.0,8.5983,8.6076,8.5797,8.5983,219600.0
2010-02-10 14:00:00,9.24,9.28,9.24,9.28,203200.0,8.5983,8.6355,8.5983,8.6355,203200.0
2010-02-10 14:05:00,9.28,9.3,9.27,9.27,113200.0,8.6355,8.6541,8.6262,8.6262,113200.0
2010-02-10 14:10:00,9.27,9.27,9.22,9.24,316800.0,8.6262,8.6262,8.5797,8.5983,316800.0
2010-02-10 14:15:00,9.24,9.29,9.23,9.27,324800.0,8.5983,8.6448,8.589,8.6262,324800.0
2010-02-10 14:20:00,9.27,9.27,9.22,9.25,307600.0,8.6262,8.6262,8.5797,8.6076,307600.0
2010-02-10 14:25:00,9.26,9.28,9.25,9.26,172400.0,8.6169,8.6355,8.6076,8.6169,172400.0
2010-02-10 14:30:00,9.26,9.27,9.22,9.24,207200.0,8.6169,8.6262,8.5797,8.5983,207200.0
2010-02-10 14:35:00,9.24,9.25,9.21,9.24,450000.0,8.5983,8.6076,8.5704,8.5983,450000.0
2010-02-10 14:40:00,9.24,9.26,9.23,9.24,214800.0,8.5983,8.6169,8.589,8.5983,214800.0
2010-02-10 14:45:00,9.23,9.25,9.23,9.24,97200.0,8.589,8.6076,8.589,8.5983,97200.0
2010-02-10 14:50:00,9.23,9.27,9.21,9.23,464400.0,8.589,8.6262,8.5704,8.589,464400.0
2010-02-10 14:55:00,9.24,9.24,9.22,9.23,86800.0,8.5983,8.5983,8.5797,8.589,86800.0
2010-02-10 15:00:00,9.23,9.28,9.23,9.27,157200.0,8.589,8.6355,8.589,8.6262,157200.0
2010-02-10 15:05:00,9.28,9.28,9.23,9.26,314800.0,8.6355,8.6355,8.589,8.6169,314800.0
2010-02-10 15:10:00,9.26,9.28,9.24,9.26,174800.0,8.6169,8.6355,8.5983,8.6169,174800.0
2010-02-10 15:15:00,9.26,9.26,9.22,9.23,185200.0,8.6169,8.6169,8.5797,8.589,185200.0
2010-02-10 15:20:00,9.23,9.26,9.22,9.24,110800.0,8.589,8.6169,8.5797,8.5983,110800.0
2010-02-10 15:25:00,9.24,9.28,9.24,9.27,229600.0,8.5983,8.6355,8.5983,8.6262,229600.0
2010-02-10 15:30:00,9.27,9.27,9.18,9.18,465600.0,8.6262,8.6262,8.5424,8.5424,465600.0
2010-02-10 15:35:00,9.18,9.21,9.15,9.18,771600.0,8.5424,8.5704,8.5145,8.5424,771600.0
2010-02-10 15:40:00,9.18,9.21,9.16,9.17,406400.0,8.5424,8.5704,8.5238,8.5331,406400.0
2010-02-10 15:45:00,9.18,9.2,9.17,9.19,350000.0,8.5424,8.561,8.5331,8.5517,350000.0
2010-02-10 15:50:00,9.18,9.21,9.17,9.19,465200.0,8.5424,8.5704,8.5331,8.5517,465200.0
2010-02-10 15:55:00,9.19,9.26,9.19,9.25,627600.0,8.5517,8.6169,8.5517,8.6076,627600.0
2010-02-11 09:30:00,9.2,9.22,9.06,9.11,1032000.0,8.561,8.5797,8.4308,8.4773,1032000.0
2010-02-11 09:35:00,9.1,9.2,9.06,9.17,1044800.0,8.468,8.561,8.4308,8.5331,1044800.0
2010-02-11 09:40:00,9.17,9.17,9.03,9.04,1027200.0,8.5331,8.5331,8.4029,8.4122,1027200.0
2010-02-11 09:45:00,9.04,9.06,8.99,9.06,1298000.0,8.4122,8.4308,8.3656,8.4308,1298000.0
2010-02-11 09:50:00,9.06,9.1,9.05,9.07,763600.0,8.4308,8.468,8.4215,8.4401,763600.0
2010-02-11 09:55:00,9.07,9.15,9.05,9.12,883600.0,8.4401,8.5145,8.4215,8.4866,883600.0
2010-02-11 10:00:00,9.11,9.12,9.05,9.09,592400.0,8.4773,8.4866,8.4215,8.4587,592400.0
2010-02-11 10:05:00,9.1,9.15,9.09,9.13,538000.0,8.468,8.5145,8.4587,8.4959,538000.0
2010-02-11 10:10:00,9.13,9.27,9.13,9.18,1069600.0,8.4959,8.6262,8.4959,8.5424,1069600.0
2010-02-11 10:15:00,9.18,9.24,9.17,9.21,425600.0,8.5424,8.5983,8.5331,8.5704,425600.0
2010-02-11 10:20:00,9.21,9.26,9.15,9.21,524800.0,8.5704,8.6169,8.5145,8.5704,524800.0
2010-02-11 10:25:00,9.22,9.26,9.2,9.22,498800.0,8.5797,8.6169,8.561,8.5797,498800.0
2010-02-11 10:30:00,9.23,9.23,9.14,9.16,461600.0,8.589,8.589,8.5052,8.5238,461600.0
2010-02-11 10:35:00,9.16,9.2,9.14,9.18,324800.0,8.5238,8.561,8.5052,8.5424,324800.0
2010-02-11 10:40:00,9.19,9.21,9.14,9.15,477600.0,8.5517,8.5704,8.5052,8.5145,477600.0
2010-02-11 10:45:00,9.16,9.24,9.14,9.18,356800.0,8.5238,8.5983,8.5052,8.5424,356800.0
2010-02-11 10:50:00,9.17,9.18,9.11,9.15,577200.0,8.5331,8.5424,8.4773,8.5145,577200.0
2010-02-11 10:55:00,9.15,9.17,9.11,9.13,425200.0,8.5145,8.5331,8.4773,8.4959,425200.0
2010-02-11 11:00:00,9.13,9.17,9.13,9.15,201600.0,8.4959,8.5331,8.4959,8.5145,201600.0
2010-02-11 11:05:00,9.15,9.18,9.11,9.16,401200.0,8.5145,8.5424,8.4773,8.5238,401200.0
2010-02-11 11:10:00,9.16,9.22,9.15,9.2,310800.0,8.5238,8.5797,8.5145,8.561,310800.0
2010-02-11 11:15:00,9.2,9.25,9.2,9.22,304400.0,8.561,8.6076,8.561,8.5797,304400.0
2010-02-11 11:20:00,9.22,9.34,9.22,9.32,813600.0,8.5797,8.6913,8.5797,8.6727,813600.0
2010-02-11 11:25:00,9.33,9.36,9.3,9.34,558000.0,8.682,8.7099,8.6541,8.6913,558000.0
2010-02-11 11:30:00,9.35,9.37,9.32,9.33,652400.0,8.7006,8.7192,8.6727,8.682,652400.0
2010-02-11 11:35:00,9.33,9.36,9.33,9.35,201600.0,8.682,8.7099,8.682,8.7006,201600.0
2010-02-11 11:40:00,9.35,9.45,9.33,9.43,788800.0,8.7006,8.7937,8.682,8.7751,788800.0
2010-02-11 11:45:00,9.43,9.5,9.42,9.5,774800.0,8.7751,8.8402,8.7658,8.8402,774800.0
2010-02-11 11:50:00,9.5,9.51,9.48,9.5,667200.0,8.8402,8.8495,8.8216,8.8402,667200.0
2010-02-11 11:55:00,9.5,9.5,9.46,9.46,357600.0,8.8402,8.8402,8.803,8.803,357600.0
2010-02-11 12:00:00,9.47,9.49,9.46,9.49,280800.0,8.8123,8.8309,8.803,8.8309,280800.0
2010-02-11 12:05:00,9.49,9.53,9.48,9.53,333200.0,8.8309,8.8681,8.8216,8.8681,333200.0
2010-02-11 12:10:00,9.53,9.53,9.49,9.51,241600.0,8.8681,8.8681,8.8309,8.8495,241600.0
2010-02-11 12:15:00,9.51,9.56,9.5,9.52,306000.0,8.8495,8.896,8.8402,8.8588,306000.0
2010-02-11 12:20:00,9.52,9.53,9.5,9.52,434400.0,8.8588,8.8681,8.8402,8.8588,434400.0
2010-02-11 12:25:00,9.51,9.53,9.5,9.52,99200.0,8.8495,8.8681,8.8402,8.8588,99200.0
2010-02-11 12:30:00,9.53,9.53,9.5,9.51,48000.0,8.8681,8.8681,8.8402,8.8495,48000.0
2010-02-11 12:35:00,9.51,9.52,9.5,9.51,154400.0,8.8495,8.8588,8.8402,8.8495,154400.0
2010-02-11 12:40:00,9.51,9.53,9.51,9.53,76800.0,8.8495,8.8681,8.8495,8.8681,76800.0
2010-02-11 12:45:00,9.52,9.53,9.5,9.5,141200.0,8.8588,8.8681,8.8402,8.8402,141200.0
2010-02-11 12:50:00,9.5,9.51,9.5,9.51,46800.0,8.8402,8.8495,8.8402,8.8495,46800.0
2010-02-11 12:55:00,9.51,9.54,9.5,9.52,161600.0,8.8495,8.8774,8.8402,8.8588,161600.0
2010-02-11 13:00:00,9.51,9.52,9.5,9.51,175200.0,8.8495,8.8588,8.8402,8.8495,175200.0
2010-02-11 13:05:00,9.51,9.52,9.51,9.51,89600.0,8.8495,8.8588,8.8495,8.8495,89600.0
2010-02-11 13:10:00,9.51,9.53,9.51,9.53,151200.0,8.8495,8.8681,8.8495,8.8681,151200.0
2010-02-11 13:15:00,9.53,9.54,9.52,9.53,105200.0,8.8681,8.8774,8.8588,8.8681,105200.0
2010-02-11 13:20:00,9.53,9.58,9.53,9.57,238800.0,8.8681,8.9147,8.8681,8.9053,238800.0
2010-02-11 13:25:00,9.58,9.6,9.57,9.57,348800.0,8.9147,8.9333,8.9053,8.9053,348800.0
2010-02-11 13:30:00,9.57,9.62,9.56,9.61,272800.0,8.9053,8.9519,8.896,8.9426,272800.0
2010-02-11 13:35:00,9.61,9.62,9.58,9.58,234000.0,8.9426,8.9519,8.9147,8.9147,234000.0
2010-02-11 13:40:00,9.59,9.59,9.57,9.59,98800.0,8.924,8.924,8.9053,8.924,98800.0
2010-02-11 13:45:00,9.59,9.59,9.54,9.56,224400.0,8.924,8.924,8.8774,8.896,224400.0
2010-02-11 13:50:00,9.56,9.56,9.54,9.56,179600.0,8.896,8.896,8.8774,8.896,179600.0
2010-02-11 13:55:00,9.55,9.58,9.55,9.57,140000.0,8.8867,8.9147,8.8867,8.9053,140000.0
2010-02-11 14:00:00,9.57,9.6,9.56,9.6,227600.0,8.9053,8.9333,8.896,8.9333,227600.0
2010-02-11 14:05:00,9.6,9.62,9.58,9.61,120800.0,8.9333,8.9519,8.9147,8.9426,120800.0
2010-02-11 14:10:00,9.61,9.61,9.56,9.58,280800.0,8.9426,8.9426,8.896,8.9147,280800.0
2010-02-11 14:15:00,9.58,9.62,9.57,9.6,116400.0,8.9147,8.9519,8.9053,8.9333,116400.0
2010-02-11 14:20:00,9.61,9.62,9.58,9.62,121200.0,8.9426,8.9519,8.9147,8.9519,121200.0
2010-02-11 14:25:00,9.62,9.67,9.61,9.66,361600.0,8.9519,8.9984,8.9426,8.9891,361600.0
2010-02-11 14:30:00,9.66,9.68,9.62,9.64,340400.0,8.9891,9.0077,8.9519,8.9705,340400.0
2010-02-11 14:35:00,9.64,9.65,9.63,9.64,130000.0,8.9705,8.9798,8.9612,8.9705,130000.0
2010-02-11 14:40:00,9.63,9.65,9.63,9.64,143200.0,8.9612,8.9798,8.9612,8.9705,143200.0
2010-02-11 14:45:00,9.65,9.66,9.63,9.63,396800.0,8.9798,8.9891,8.9612,8.9612,396800.0
2010-02-11 14:50:00,9.63,9.65,9.61,9.61,436800.0,8.9612,8.9798,8.9426,8.9426,436800.0
2010-02-11 14:55:00,9.61,9.64,9.61,9.63,187200.0,8.9426,8.9705,8.9426,8.9612,187200.0
2010-02-11 15:00:00,9.64,9.64,9.61,9.62,93200.0,8.9705,8.9705,8.9426,8.9519,93200.0
2010-02-11 15:05:00,9.62,9.65,9.62,9.64,224800.0,8.9519,8.9798,8.9519,8.9705,224800.0
2010-02-11 15:10:00,9.64,9.67,9.64,9.65,161600.0,8.9705,8.9984,8.9705,8.9798,161600.0
2010-02-11 15:15:00,9.65,9.66,9.65,9.66,102800.0,8.9798,8.9891,8.9798,8.9891,102800.0
2010-02-11 15:20:00,9.66,9.66,9.65,9.66,146400.0,8.9891,8.9891,8.9798,8.9891,146400.0
2010-02-11 15:25:00,9.65,9.65,9.62,9.63,217600.0,8.9798,8.9798,8.9519,8.9612,217600.0
2010-02-11 15:30:00,9.62,9.66,9.6,9.65,425200.0,8.9519,8.9891,8.9333,8.9798,425200.0
2010-02-11 15:35:00,9.65,9.66,9.62,9.62,238400.0,8.9798,8.9891,8.9519,8.9519,238400.0
2010-02-11 15:40:00,9.62,9.65,9.62,9.65,346400.0,8.9519,8.9798,8.9519,8.9798,346400.0
2010-02-11 15:45:00,9.65,9.65,9.61,9.63,421600.0,8.9798,8.9798,8.9426,8.9612,421600.0
2010-02-11 15:50:00,9.63,9.68,9.62,9.68,990000.0,8.9612,9.0077,8.9519,9.0077,990000.0
2010-02-11 15:55:00,9.68,9.73,9.68,9.72,755600.0,9.0077,9.0542,9.0077,9.0449,755600.0
2010-02-12 09:30:00,9.44,9.46,9.36,9.42,1150000.0,8.7844,8.803,8.7099,8.7658,1150000.0
2010-02-12 09:35:00,9.44,9.44,9.35,9.4,872000.0,8.7844,8.7844,8.7006,8.7472,872000.0
2010-02-12 09:40:00,9.4,9.47,9.37,9.45,800800.0,8.7472,8.8123,8.7192,8.7937,800800.0
2010-02-12 09:45:00,9.45,9.45,9.4,9.44,483200.0,8.7937,8.7937,8.7472,8.7844,483200.0
2010-02-12 09:50:00,9.43,9.44,9.4,9.41,388800.0,8.7751,8.7844,8.7472,8.7565,388800.0
2010-02-12 09:55:00,9.41,9.5,9.4,9.47,723200.0,8.7565,8.8402,8.7472,8.8123,723200.0
2010-02-12 10:00:00,9.46,9.46,9.36,9.42,1032000.0,8.803,8.803,8.7099,8.7658,1032000.0
2010-02-12 10:05:00,9.42,9.55,9.4,9.55,846000.0,8.7658,8.8867,8.7472,8.8867,846000.0
2010-02-12 10:10:00,9.55,9.57,9.51,9.51,670400.0,8.8867,8.9053,8.8495,8.8495,670400.0
2010-02-12 10:15:00,9.51,9.59,9.49,9.5,634400.0,8.8495,8.924,8.8309,8.8402,634400.0
2010-02-12 10:20:00,9.51,9.52,9.48,9.49,496000.0,8.8495,8.8588,8.8216,8.8309,496000.0
2010-02-12 10:25:00,9.49,9.54,9.46,9.53,709600.0,8.8309,8.8774,8.803,8.8681,709600.0
2010-02-12 10:30:00,9.52,9.58,9.52,9.53,408000.0,8.8588,8.9147,8.8588,8.8681,408000.0
2010-02-12 10:35:00,9.54,9.56,9.44,9.46,572800.0,8.8774,8.896,8.7844,8.803,572800.0
2010-02-12 10:40:00,9.46,9.51,9.46,9.47,324400.0,8.803,8.8495,8.803,8.8123,324400.0
2010-02-12 10:45:00,9.47,9.51,9.45,9.49,348800.0,8.8123,8.8495,8.7937,8.8309,348800.0
2010-02-12 10:50:00,9.48,9.54,9.48,9.51,216000.0,8.8216,8.8774,8.8216,8.8495,216000.0
2010-02-12 10:55:00,9.51,9.55,9.49,9.53,238400.0,8.8495,8.8867,8.8309,8.8681,238400.0
2010-02-12 11:00:00,9.53,9.53,9.48,9.5,321200.0,8.8681,8.8681,8.8216,8.8402,321200.0
2010-02-12 11:05:00,9.5,9.54,9.5,9.51,262800.0,8.8402,8.8774,8.8402,8.8495,262800.0
2010-02-12 11:10:00,9.51,9.54,9.49,9.54,267600.0,8.8495,8.8774,8.8309,8.8774,267600.0
2010-02-12 11:15:00,9.54,9.56,9.53,9.55,314800.0,8.8774,8.896,8.8681,8.8867,314800.0
2010-02-12 11:20:00,9.55,9.61,9.55,9.58,542400.0,8.8867,8.9426,8.8867,8.9147,542400.0
2010-02-12 11:25:00,9.58,9.6,9.54,9.56,188800.0,8.9147,8.9333,8.8774,8.896,188800.0
2010-02-12 11:30:00,9.56,9.58,9.52,9.52,284800.0,8.896,8.9147,8.8588,8.8588,284800.0
2010-02-12 11:35:00,9.53,9.56,9.52,9.55,150400.0,8.8681,8.896,8.8588,8.8867,150400.0
2010-02-12 11:40:00,9.55,9.58,9.55,9.57,147200.0,8.8867,8.9147,8.8867,8.9053,147200.0
2010-02-12 11:45:00,9.57,9.59,9.57,9.58,80800.0,8.9053,8.924,8.9053,8.9147,80800.0
2010-02-12 11:50:00,9.58,9.6,9.55,9.6,149200.0,8.9147,8.9333,8.8867,8.9333,149200.0
2010-02-12 11:55:00,9.59,9.6,9.58,9.59,112800.0,8.924,8.9333,8.9147,8.924,112800.0
2010-02-12 12:00:00,9.59,9.66,9.59,9.65,349600.0,8.924,8.9891,8.924,8.9798,349600.0
2010-02-12 12:05:00,9.66,9.67,9.63,9.64,254800.0,8.9891,8.9984,8.9612,8.9705,254800.0
2010-02-12 12:10:00,9.64,9.7,9.64,9.68,332400.0,8.9705,9.0263,8.9705,9.0077,332400.0
2010-02-12 12:15:00,9.68,9.78,9.68,9.73,1067600.0,9.0077,9.1008,9.0077,9.0542,1067600.0
2010-02-12 12:20:00,9.73,9.77,9.73,9.74,283200.0,9.0542,9.0915,9.0542,9.0635,283200.0
2010-02-12 12:25:00,9.74,9.74,9.7,9.72,460000.0,9.0635,9.0635,9.0263,9.0449,460000.0
2010-02-12 12:30:00,9.71,9.73,9.68,9.72,538800.0,9.0356,9.0542,9.0077,9.0449,538800.0
2010-02-12 12:35:00,9.72,9.73,9.69,9.7,319200.0,9.0449,9.0542,9.017,9.0263,319200.0
2010-02-12 12:40:00,9.69,9.71,9.68,9.7,164400.0,9.017,9.0356,9.0077,9.0263,164400.0
2010-02-12 12:45:00,9.7,9.75,9.7,9.72,186400.0,9.0263,9.0728,9.0263,9.0449,186400.0
2010-02-12 12:50:00,9.72,9.74,9.7,9.73,189200.0,9.0449,9.0635,9.0263,9.0542,189200.0
2010-02-12 12:55:00,9.73,9.74,9.71,9.73,202400.0,9.0542,9.0635,9.0356,9.0542,202400.0
2010-02-12 13:00:00,9.73,9.74,9.72,9.72,129200.0,9.0542,9.0635,9.0449,9.0449,129200.0
2010-02-12 13:05:00,9.72,9.74,9.72,9.73,122000.0,9.0449,9.0635,9.0449,9.0542,122000.0
2010-02-12 13:10:00,9.73,9.73,9.69,9.69,159600.0,9.0542,9.0542,9.017,9.017,159600.0
2010-02-12 13:15:00,9.69,9.69,9.63,9.68,677600.0,9.017,9.017,8.9612,9.0077,677600.0
2010-02-12 13:20:00,9.67,9.69,9.63,9.67,567600.0,8.9984,9.017,8.9612,8.9984,567600.0
2010-02-12 13:25:00,9.67,9.68,9.65,9.65,232400.0,8.9984,9.0077,8.9798,8.9798,232400.0
2010-02-12 13:30:00,9.65,9.65,9.6,9.63,353200.0,8.9798,8.9798,8.9333,8.9612,353200.0
2010-02-12 13:35:00,9.63,9.64,9.61,9.62,160800.0,8.9612,8.9705,8.9426,8.9519,160800.0
2010-02-12 13:40:00,9.62,9.73,9.61,9.7,726000.0,8.9519,9.0542,8.9426,9.0263,726000.0
2010-02-12 13:45:00,9.7,9.71,9.68,9.7,148400.0,9.0263,9.0356,9.0077,9.0263,148400.0
2010-02-12 13:50:00,9.7,9.71,9.68,9.7,127600.0,9.0263,9.0356,9.0077,9.0263,127600.0
2010-02-12 13:55:00,9.69,9.7,9.68,9.7,98800.0,9.017,9.0263,9.0077,9.0263,98800.0
2010-02-12 14:00:00,9.69,9.74,9.68,9.73,206400.0,9.017,9.0635,9.0077,9.0542,206400.0
2010-02-12 14:05:00,9.72,9.77,9.72,9.76,272400.0,9.0449,9.0915,9.0449,9.0822,272400.0
2010-02-12 14:10:00,9.76,9.82,9.76,9.79,630400.0,9.0822,9.138,9.0822,9.1101,630400.0
2010-02-12 14:15:00,9.8,9.82,9.79,9.81,236000.0,9.1194,9.138,9.1101,9.1287,236000.0
2010-02-12 14:20:00,9.81,9.87,9.81,9.84,575600.0,9.1287,9.1845,9.1287,9.1566,575600.0
2010-02-12 14:25:00,9.83,9.86,9.8,9.82,398400.0,9.1473,9.1752,9.1194,9.138,398400.0
2010-02-12 14:30:00,9.83,9.84,9.81,9.83,254800.0,9.1473,9.1566,9.1287,9.1473,254800.0
2010-02-12 14:35:00,9.84,9.84,9.78,9.81,210800.0,9.1566,9.1566,9.1008,9.1287,210800.0
2010-02-12 14:40:00,9.81,9.81,9.76,9.78,272800.0,9.1287,9.1287,9.0822,9.1008,272800.0
2010-02-12 14:45:00,9.78,9.8,9.77,9.79,133200.0,9.1008,9.1194,9.0915,9.1101,133200.0
2010-02-12 14:50:00,9.79,9.83,9.79,9.81,231600.0,9.1101,9.1473,9.1101,9.1287,231600.0
2010-02-12 14:55:00,9.81,9.81,9.74,9.77,286000.0,9.1287,9.1287,9.0635,9.0915,286000.0
2010-02-12 15:00:00,9.76,9.76,9.7,9.74,467200.0,9.0822,9.0822,9.0263,9.0635,467200.0
2010-02-12 15:05:00,9.73,9.8,9.71,9.79,280000.0,9.0542,9.1194,9.0356,9.1101,280000.0
2010-02-12 15:10:00,9.79,9.79,9.73,9.78,411200.0,9.1101,9.1101,9.0542,9.1008,411200.0
2010-02-12 15:15:00,9.78,9.8,9.75,9.76,226000.0,9.1008,9.1194,9.0728,9.0822,226000.0
2010-02-12 15:20:00,9.76,9.81,9.76,9.79,336800.0,9.0822,9.1287,9.0822,9.1101,336800.0
2010-02-12 15:25:00,9.79,9.81,9.78,9.78,207600.0,9.1101,9.1287,9.1008,9.1008,207600.0
2010-02-12 15:30:00,9.78,9.78,9.74,9.78,432000.0,9.1008,9.1008,9.0635,9.1008,432000.0
2010-02-12 15:35:00,9.78,9.8,9.77,9.8,274800.0,9.1008,9.1194,9.0915,9.1194,274800.0
2010-02-12 15:40:00,9.79,9.88,9.79,9.84,840000.0,9.1101,9.1938,9.1101,9.1566,840000.0
2010-02-12 15:45:00,9.84,9.9,9.83,9.9,732000.0,9.1566,9.2124,9.1473,9.2124,732000.0
2010-02-12 15:50:00,9.89,9.9,9.86,9.88,1042800.0,9.2031,9.2124,9.1752,9.1938,1042800.0
2010-02-12 15:55:00,9.89,9.94,9.84,9.94,1135600.0,9.2031,9.2497,9.1566,9.2497,1135600.0
2010-02-16 09:30:00,10.25,10.3,10.13,10.17,1366400.0,9.5381,9.5846,9.4265,9.4637,1366400.0
2010-02-16 09:35:00,10.16,10.16,10.09,10.16,926000.0,9.4544,9.4544,9.3892,9.4544,926000.0
2010-02-16 09:40:00,10.15,10.16,10.03,10.04,898800.0,9.4451,9.4544,9.3334,9.3427,898800.0
2010-02-16 09:45:00,10.04,10.04,9.97,10.02,1039200.0,9.3427,9.3427,9.2776,9.3241,1039200.0
2010-02-16 09:50:00,10.03,10.08,10.01,10.07,422800.0,9.3334,9.3799,9.3148,9.3706,422800.0
2010-02-16 09:55:00,10.07,10.1,10.03,10.08,337200.0,9.3706,9.3985,9.3334,9.3799,337200.0
2010-02-16 10:00:00,10.08,10.13,10.06,10.09,530400.0,9.3799,9.4265,9.3613,9.3892,530400.0
2010-02-16 10:05:00,10.09,10.1,9.99,9.99,381600.0,9.3892,9.3985,9.2962,9.2962,381600.0
2010-02-16 10:10:00,9.99,10.06,9.99,10.05,458800.0,9.2962,9.3613,9.2962,9.352,458800.0
2010-02-16 10:15:00,10.05,10.12,10.05,10.11,315600.0,9.352,9.4171,9.352,9.4078,315600.0
2010-02-16 10:20:00,10.11,10.12,10.09,10.12,352000.0,9.4078,9.4171,9.3892,9.4171,352000.0
2010-02-16 10:25:00,10.11,10.16,10.1,10.14,447200.0,9.4078,9.4544,9.3985,9.4358,447200.0
2010-02-16 10:30:00,10.14,10.19,10.12,10.17,643600.0,9.4358,9.4823,9.4171,9.4637,643600.0
2010-02-16 10:35:00,10.17,10.24,10.15,10.23,542400.0,9.4637,9.5288,9.4451,9.5195,542400.0
2010-02-16 10:40:00,10.23,10.25,10.21,10.24,438000.0,9.5195,9.5381,9.5009,9.5288,438000.0
2010-02-16 10:45:00,10.24,10.24,10.22,10.23,282400.0,9.5288,9.5288,9.5102,9.5195,282400.0
2010-02-16 10:50:00,10.23,10.23,10.16,10.16,448800.0,9.5195,9.5195,9.4544,9.4544,448800.0
2010-02-16 10:55:00,10.16,10.17,10.13,10.14,267200.0,9.4544,9.4637,9.4265,9.4358,267200.0
2010-02-16 11:00:00,10.15,10.16,10.14,10.16,253600.0,9.4451,9.4544,9.4358,9.4544,253600.0
2010-02-16 11:05:00,10.16,10.16,10.13,10.14,186400.0,9.4544,9.4544,9.4265,9.4358,186400.0
2010-02-16 11:10:00,10.14,10.15,10.13,10.14,193600.0,9.4358,9.4451,9.4265,9.4358,193600.0
2010-02-16 11:15:00,10.15,10.17,10.15,10.17,620400.0,9.4451,9.4637,9.4451,9.4637,620400.0
2010-02-16 11:20:00,10.17,10.2,10.15,10.18,312400.0,9.4637,9.4916,9.4451,9.473,312400.0
2010-02-16 11:25:00,10.17,10.2,10.15,10.19,375200.0,9.4637,9.4916,9.4451,9.4823,375200.0
2010-02-16 11:30:00,10.2,10.23,10.18,10.19,497200.0,9.4916,9.5195,9.473,9.4823,497200.0
2010-02-16 11:35:00,10.19,10.22,10.19,10.21,250400.0,9.4823,9.5102,9.4823,9.5009,250400.0
2010-02-16 11:40:00,10.22,10.26,10.21,10.25,465600.0,9.5102,9.5474,9.5009,9.5381,465600.0
2010-02-16 11:45:00,10.25,10.26,10.24,10.24,323600.0,9.5381,9.5474,9.5288,9.5288,323600.0
2010-02-16 11:50:00,10.24,10.25,10.23,10.25,196800.0,9.5288,9.5381,9.5195,9.5381,196800.0
2010-02-16 11:55:00,10.24,10.25,10.22,10.23,161200.0,9.5288,9.5381,9.5102,9.5195,161200.0
2010-02-16 12:00:00,10.23,10.24,10.21,10.22,177200.0,9.5195,9.5288,9.5009,9.5102,177200.0
2010-02-16 12:05:00,10.22,10.26,10.22,10.25,151200.0,9.5102,9.5474,9.5102,9.5381,151200.0
2010-02-16 12:10:00,10.25,10.25,10.23,10.25,180800.0,9.5381,9.5381,9.5195,9.5381,180800.0
2010-02-16 12:15:00,10.25,10.26,10.24,10.26,96000.0,9.5381,9.5474,9.5288,9.5474,96000.0
2010-02-16 12:20:00,10.26,10.26,10.23,10.26,236800.0,9.5474,9.5474,9.5195,9.5474,236800.0
2010-02-16 12:25:00,10.26,10.27,10.22,10.23,236800.0,9.5474,9.5567,9.5102,9.5195,236800.0
2010-02-16 12:30:00,10.22,10.23,10.21,10.21,116800.0,9.5102,9.5195,9.5009,9.5009,116800.0
2010-02-16 12:35:00,10.21,10.22,10.2,10.22,134400.0,9.5009,9.5102,9.4916,9.5102,134400.0
2010-02-16 12:40:00,10.22,10.24,10.21,10.23,134000.0,9.5102,9.5288,9.5009,9.5195,134000.0
2010-02-16 12:45:00,10.23,10.24,10.22,10.23,84000.0,9.5195,9.5288,9.5102,9.5195,84000.0
2010-02-16 12:50:00,10.22,10.26,10.22,10.24,147200.0,9.5102,9.5474,9.5102,9.5288,147200.0
2010-02-16 12:55:00,10.24,10.24,10.23,10.24,101600.0,9.5288,9.5288,9.5195,9.5288,101600.0
2010-02-16 13:00:00,10.24,10.25,10.21,10.21,186800.0,9.5288,9.5381,9.5009,9.5009,186800.0
2010-02-16 13:05:00,10.22,10.23,10.21,10.22,136000.0,9.5102,9.5195,9.5009,9.5102,136000.0
2010-02-16 13:10:00,10.22,10.24,10.22,10.24,191600.0,9.5102,9.5288,9.5102,9.5288,191600.0
2010-02-16 13:15:00,10.24,10.27,10.24,10.26,134000.0,9.5288,9.5567,9.5288,9.5474,134000.0
2010-02-16 13:20:00,10.26,10.27,10.25,10.26,52800.0,9.5474,9.5567,9.5381,9.5474,52800.0
2010-02-16 13:25:00,10.26,10.27,10.25,10.27,154000.0,9.5474,9.5567,9.5381,9.5567,154000.0
2010-02-16 13:30:00,10.27,10.29,10.24,10.24,337200.0,9.5567,9.5753,9.5288,9.5288,337200.0
2010-02-16 13:35:00,10.25,10.26,10.23,10.23,244000.0,9.5381,9.5474,9.5195,9.5195,244000.0
2010-02-16 13:40:00,10.24,10.25,10.23,10.24,38800.0,9.5288,9.5381,9.5195,9.5288,38800.0
2010-02-16 13:45:00,10.24,10.25,10.23,10.24,37600.0,9.5288,9.5381,9.5195,9.5288,37600.0
2010-02-16 13:50:00,10.24,10.26,10.24,10.26,74400.0,9.5288,9.5474,9.5288,9.5474,74400.0
2010-02-16 13:55:00,10.26,10.28,10.26,10.27,60000.0,9.5474,9.566,9.5474,9.5567,60000.0
2010-02-16 14:00:00,10.27,10.27,10.26,10.26,200400.0,9.5567,9.5567,9.5474,9.5474,200400.0
2010-02-16 14:05:00,10.26,10.26,10.24,10.25,199600.0,9.5474,9.5474,9.5288,9.5381,199600.0
2010-02-16 14:10:00,10.25,10.27,10.24,10.25,118000.0,9.5381,9.5567,9.5288,9.5381,118000.0
2010-02-16 14:15:00,10.26,10.26,10.24,10.24,48800.0,9.5474,9.5474,9.5288,9.5288,48800.0
2010-02-16 14:20:00,10.24,10.26,10.24,10.26,71200.0,9.5288,9.5474,9.5288,9.5474,71200.0
2010-02-16 14:25:00,10.26,10.3,10.26,10.29,495200.0,9.5474,9.5846,9.5474,9.5753,495200.0
2010-02-16 14:30:00,10.29,10.29,10.24,10.25,237600.0,9.5753,9.5753,9.5288,9.5381,237600.0
2010-02-16 14:35:00,10.25,10.27,10.25,10.25,113200.0,9.5381,9.5567,9.5381,9.5381,113200.0
2010-02-16 14:40:00,10.25,10.29,10.25,10.29,79200.0,9.5381,9.5753,9.5381,9.5753,79200.0
2010-02-16 14:45:00,10.29,10.29,10.28,10.29,123600.0,9.5753,9.5753,9.566,9.5753,123600.0
2010-02-16 14:50:00,10.29,10.33,10.28,10.32,276000.0,9.5753,9.6126,9.566,9.6033,276000.0
2010-02-16 14:55:00,10.32,10.33,10.29,10.31,309600.0,9.6033,9.6126,9.5753,9.594,309600.0
2010-02-16 15:00:00,10.31,10.31,10.29,10.29,116400.0,9.594,9.594,9.5753,9.5753,116400.0
2010-02-16 15:05:00,10.29,10.33,10.29,10.31,164000.0,9.5753,9.6126,9.5753,9.594,164000.0
2010-02-16 15:10:00,10.31,10.33,10.31,10.31,350800.0,9.594,9.6126,9.594,9.594,350800.0
2010-02-16 15:15:00,10.31,10.32,10.31,10.32,32400.0,9.594,9.6033,9.594,9.6033,32400.0
2010-02-16 15:20:00,10.32,10.32,10.3,10.31,174400.0,9.6033,9.6033,9.5846,9.594,174400.0
2010-02-16 15:25:00,10.3,10.34,10.3,10.31,466400.0,9.5846,9.6219,9.5846,9.594,466400.0
2010-02-16 15:30:00,10.31,10.37,10.31,10.37,1438800.0,9.594,9.6498,9.594,9.6498,1438800.0
2010-02-16 15:35:00,10.36,10.39,10.36,10.38,501600.0,9.6405,9.6684,9.6405,9.6591,501600.0
2010-02-16 15:40:00,10.38,10.42,10.38,10.41,302800.0,9.6591,9.6963,9.6591,9.687,302800.0
2010-02-16 15:45:00,10.41,10.44,10.39,10.43,727200.0,9.687,9.7149,9.6684,9.7056,727200.0
2010-02-16 15:50:00,10.43,10.45,10.4,10.43,646800.0,9.7056,9.7242,9.6777,9.7056,646800.0
2010-02-16 15:55:00,10.43,10.46,10.42,10.44,1067600.0,9.7056,9.7335,9.6963,9.7149,1067600.0
2010-02-17 09:30:00,10.6,10.63,10.57,10.6,874800.0,9.8638,9.8917,9.8359,9.8638,874800.0
2010-02-17 09:35:00,10.61,10.65,10.54,10.54,1322000.0,9.8731,9.9103,9.808,9.808,1322000.0
2010-02-17 09:40:00,10.54,10.55,10.49,10.54,840800.0,9.808,9.8173,9.7615,9.808,840800.0
2010-02-17 09:45:00,10.54,10.62,10.52,10.61,894800.0,9.808,9.8824,9.7894,9.8731,894800.0
2010-02-17 09:50:00,10.61,10.61,10.56,10.59,554000.0,9.8731,9.8731,9.8266,9.8545,554000.0
2010-02-17 09:55:00,10.59,10.61,10.55,10.6,552800.0,9.8545,9.8731,9.8173,9.8638,552800.0
2010-02-17 10:00:00,10.6,10.64,10.56,10.56,535600.0,9.8638,9.901,9.8266,9.8266,535600.0
2010-02-17 10:05:00,10.56,10.63,10.56,10.63,486800.0,9.8266,9.8917,9.8266,9.8917,486800.0
2010-02-17 10:10:00,10.63,10.63,10.6,10.61,390400.0,9.8917,9.8917,9.8638,9.8731,390400.0
2010-02-17 10:15:00,10.61,10.64,10.6,10.63,353600.0,9.8731,9.901,9.8638,9.8917,353600.0
2010-02-17 10:20:00,10.63,10.65,10.6,10.62,570400.0,9.8917,9.9103,9.8638,9.8824,570400.0
2010-02-17 10:25:00,10.63,10.64,10.61,10.64,348000.0,9.8917,9.901,9.8731,9.901,348000.0
2010-02-17 10:30:00,10.64,10.72,10.63,10.71,758800.0,9.901,9.9755,9.8917,9.9662,758800.0
2010-02-17 10:35:00,10.71,10.72,10.65,10.65,664000.0,9.9662,9.9755,9.9103,9.9103,664000.0
2010-02-17 10:40:00,10.66,10.66,10.62,10.64,467200.0,9.9196,9.9196,9.8824,9.901,467200.0
2010-02-17 10:45:00,10.63,10.65,10.61,10.63,406400.0,9.8917,9.9103,9.8731,9.8917,406400.0
2010-02-17 10:50:00,10.62,10.64,10.61,10.62,311200.0,9.8824,9.901,9.8731,9.8824,311200.0
2010-02-17 10:55:00,10.62,10.62,10.59,10.6,273200.0,9.8824,9.8824,9.8545,9.8638,273200.0
2010-02-17 11:00:00,10.6,10.6,10.55,10.56,259200.0,9.8638,9.8638,9.8173,9.8266,259200.0
2010-02-17 11:05:00,10.55,10.6,10.54,10.54,460800.0,9.8173,9.8638,9.808,9.808,460800.0
2010-02-17 11:10:00,10.54,10.57,10.52,10.56,322400.0,9.808,9.8359,9.7894,9.8266,322400.0
2010-02-17 11:15:00,10.56,10.57,10.54,10.54,220800.0,9.8266,9.8359,9.808,9.808,220800.0
2010-02-17 11:20:00,10.54,10.56,10.53,10.56,215200.0,9.808,9.8266,9.7987,9.8266,215200.0
2010-02-17 11:25:00,10.56,10.57,10.45,10.46,640800.0,9.8266,9.8359,9.7242,9.7335,640800.0
2010-02-17 11:30:00,10.46,10.46,10.41,10.44,628000.0,9.7335,9.7335,9.687,9.7149,628000.0
2010-02-17 11:35:00,10.44,10.49,10.44,10.49,477600.0,9.7149,9.7615,9.7149,9.7615,477600.0
2010-02-17 11:40:00,10.48,10.49,10.47,10.48,183200.0,9.7521,9.7615,9.7428,9.7521,183200.0
2010-02-17 11:45:00,10.48,10.52,10.48,10.49,344400.0,9.7521,9.7894,9.7521,9.7615,344400.0
2010-02-17 11:50:00,10.49,10.53,10.49,10.51,242000.0,9.7615,9.7987,9.7615,9.7801,242000.0
2010-02-17 11:55:00,10.51,10.53,10.51,10.51,134000.0,9.7801,9.7987,9.7801,9.7801,134000.0
2010-02-17 12:00:00,10.51,10.56,10.51,10.55,350800.0,9.7801,9.8266,9.7801,9.8173,350800.0
2010-02-17 12:05:00,10.56,10.56,10.53,10.55,176800.0,9.8266,9.8266,9.7987,9.8173,176800.0
2010-02-17 12:10:00,10.55,10.55,10.53,10.53,140400.0,9.8173,9.8173,9.7987,9.7987,140400.0
2010-02-17 12:15:00,10.53,10.58,10.53,10.57,253200.0,9.7987,9.8452,9.7987,9.8359,253200.0
2010-02-17 12:20:00,10.57,10.58,10.55,10.57,276400.0,9.8359,9.8452,9.8173,9.8359,276400.0
2010-02-17 12:25:00,10.56,10.58,10.56,10.57,70800.0,9.8266,9.8452,9.8266,9.8359,70800.0
2010-02-17 12:30:00,10.58,10.58,10.56,10.56,142800.0,9.8452,9.8452,9.8266,9.8266,142800.0
2010-02-17 12:35:00,10.56,10.56,10.54,10.54,115200.0,9.8266,9.8266,9.808,9.808,115200.0
2010-02-17 12:40:00,10.55,10.55,10.52,10.53,147600.0,9.8173,9.8173,9.7894,9.7987,147600.0
2010-02-17 12:45:00,10.53,10.54,10.52,10.53,98800.0,9.7987,9.808,9.7894,9.7987,98800.0
2010-02-17 12:50:00,10.53,10.53,10.52,10.53,106400.0,9.7987,9.7987,9.7894,9.7987,106400.0
2010-02-17 12:55:00,10.53,10.58,10.53,10.58,161200.0,9.7987,9.8452,9.7987,9.8452,161200.0
2010-02-17 13:00:00,10.57,10.61,10.57,10.59,274800.0,9.8359,9.8731,9.8359,9.8545,274800.0
2010-02-17 13:05:00,10.59,10.59,10.56,10.59,134000.0,9.8545,9.8545,9.8266,9.8545,134000.0
2010-02-17 13:10:00,10.59,10.59,10.55,10.55,174400.0,9.8545,9.8545,9.8173,9.8173,174400.0
2010-02-17 13:15:00,10.56,10.61,10.56,10.61,222000.0,9.8266,9.8731,9.8266,9.8731,222000.0
2010-02-17 13:20:00,10.61,10.63,10.6,10.6,241200.0,9.8731,9.8917,9.8638,9.8638,241200.0
2010-02-17 13:25:00,10.6,10.61,10.59,10.6,155200.0,9.8638,9.8731,9.8545,9.8638,155200.0
2010-02-17 13:30:00,10.6,10.6,10.59,10.59,181200.0,9.8638,9.8638,9.8545,9.8545,181200.0
2010-02-17 13:35:00,10.6,10.61,10.57,10.6,158800.0,9.8638,9.8731,9.8359,9.8638,158800.0
2010-02-17 13:40:00,10.6,10.6,10.59,10.59,30800.0,9.8638,9.8638,9.8545,9.8545,30800.0
2010-02-17 13:45:00,10.59,10.59,10.57,10.58,80000.0,9.8545,9.8545,9.8359,9.8452,80000.0
2010-02-17 13:50:00,10.58,10.6,10.56,10.59,119200.0,9.8452,9.8638,9.8266,9.8545,119200.0
2010-02-17 13:55:00,10.59,10.6,10.58,10.59,60000.0,9.8545,9.8638,9.8452,9.8545,60000.0
2010-02-17 14:00:00,10.59,10.59,10.54,10.56,595600.0,9.8545,9.8545,9.808,9.8266,595600.0
2010-02-17 14:05:00,10.57,10.63,10.55,10.62,504800.0,9.8359,9.8917,9.8173,9.8824,504800.0
2010-02-17 14:10:00,10.62,10.63,10.59,10.59,197600.0,9.8824,9.8917,9.8545,9.8545,197600.0
2010-02-17 14:15:00,10.58,10.59,10.54,10.54,372000.0,9.8452,9.8545,9.808,9.808,372000.0
2010-02-17 14:20:00,10.55,10.55,10.51,10.54,333600.0,9.8173,9.8173,9.7801,9.808,333600.0
2010-02-17 14:25:00,10.53,10.58,10.53,10.56,214000.0,9.7987,9.8452,9.7987,9.8266,214000.0
2010-02-17 14:30:00,10.56,10.57,10.55,10.55,192000.0,9.8266,9.8359,9.8173,9.8173,192000.0
2010-02-17 14:35:00,10.55,10.55,10.54,10.54,101200.0,9.8173,9.8173,9.808,9.808,101200.0
2010-02-17 14:40:00,10.54,10.59,10.54,10.55,220000.0,9.808,9.8545,9.808,9.8173,220000.0
2010-02-17 14:45:00,10.55,10.56,10.53,10.53,151200.0,9.8173,9.8266,9.7987,9.7987,151200.0
2010-02-17 14:50:00,10.53,10.53,10.52,10.53,90400.0,9.7987,9.7987,9.7894,9.7987,90400.0
2010-02-17 14:55:00,10.53,10.55,10.52,10.55,232000.0,9.7987,9.8173,9.7894,9.8173,232000.0
2010-02-17 15:00:00,10.55,10.55,10.53,10.55,130400.0,9.8173,9.8173,9.7987,9.8173,130400.0
2010-02-17 15:05:00,10.55,10.58,10.55,10.56,179600.0,9.8173,9.8452,9.8173,9.8266,179600.0
2010-02-17 15:10:00,10.57,10.61,10.56,10.6,194400.0,9.8359,9.8731,9.8266,9.8638,194400.0
2010-02-17 15:15:00,10.6,10.62,10.59,10.61,280000.0,9.8638,9.8824,9.8545,9.8731,280000.0
2010-02-17 15:20:00,10.62,10.62,10.59,10.61,347200.0,9.8824,9.8824,9.8545,9.8731,347200.0
2010-02-17 15:25:00,10.61,10.63,10.61,10.61,256000.0,9.8731,9.8917,9.8731,9.8731,256000.0
2010-02-17 15:30:00,10.61,10.64,10.61,10.64,160800.0,9.8731,9.901,9.8731,9.901,160800.0
2010-02-17 15:35:00,10.64,10.65,10.62,10.62,400000.0,9.901,9.9103,9.8824,9.8824,400000.0
2010-02-17 15:40:00,10.62,10.63,10.59,10.62,562400.0,9.8824,9.8917,9.8545,9.8824,562400.0
2010-02-17 15:45:00,10.62,10.64,10.61,10.63,470800.0,9.8824,9.901,9.8731,9.8917,470800.0
2010-02-17 15:50:00,10.63,10.65,10.62,10.65,482800.0,9.8917,9.9103,9.8824,9.9103,482800.0
2010-02-17 15:55:00,10.65,10.66,10.63,10.65,839600.0,9.9103,9.9196,9.8917,9.9103,839600.0
2010-02-18 09:30:00,10.65,10.66,10.57,10.6,985600.0,9.9103,9.9196,9.8359,9.8638,985600.0
2010-02-18 09:35:00,10.61,10.66,10.6,10.61,916400.0,9.8731,9.9196,9.8638,9.8731,916400.0
2010-02-18 09:40:00,10.61,10.66,10.55,10.57,789200.0,9.8731,9.9196,9.8173,9.8359,789200.0
2010-02-18 09:45:00,10.58,10.63,10.57,10.62,528000.0,9.8452,9.8917,9.8359,9.8824,528000.0
2010-02-18 09:50:00,10.62,10.72,10.62,10.68,881600.0,9.8824,9.9755,9.8824,9.9383,881600.0
2010-02-18 09:55:00,10.68,10.71,10.65,10.67,352400.0,9.9383,9.9662,9.9103,9.929,352400.0
2010-02-18 10:00:00,10.68,10.71,10.63,10.68,536800.0,9.9383,9.9662,9.8917,9.9383,536800.0
2010-02-18 10:05:00,10.68,10.7,10.65,10.67,446800.0,9.9383,9.9569,9.9103,9.929,446800.0
2010-02-18 10:10:00,10.67,10.73,10.65,10.7,378000.0,9.929,9.9848,9.9103,9.9569,378000.0
2010-02-18 10:15:00,10.7,10.71,10.64,10.66,326400.0,9.9569,9.9662,9.901,9.9196,326400.0
2010-02-18 10:20:00,10.65,10.65,10.6,10.61,325600.0,9.9103,9.9103,9.8638,9.8731,325600.0
2010-02-18 10:25:00,10.61,10.63,10.6,10.63,219200.0,9.8731,9.8917,9.8638,9.8917,219200.0
2010-02-18 10:30:00,10.63,10.63,10.56,10.61,400800.0,9.8917,9.8917,9.8266,9.8731,400800.0
2010-02-18 10:35:00,10.61,10.66,10.61,10.66,252800.0,9.8731,9.9196,9.8731,9.9196,252800.0
2010-02-18 10:40:00,10.66,10.68,10.65,10.67,260000.0,9.9196,9.9383,9.9103,9.929,260000.0
2010-02-18 10:45:00,10.67,10.69,10.65,10.68,208000.0,9.929,9.9476,9.9103,9.9383,208000.0
2010-02-18 10:50:00,10.67,10.69,10.67,10.69,952400.0,9.929,9.9476,9.929,9.9476,952400.0
2010-02-18 10:55:00,10.69,10.72,10.69,10.7,644400.0,9.9476,9.9755,9.9476,9.9569,644400.0
2010-02-18 11:00:00,10.7,10.72,10.69,10.72,354400.0,9.9569,9.9755,9.9476,9.9755,354400.0
2010-02-18 11:05:00,10.72,10.73,10.71,10.71,202800.0,9.9755,9.9848,9.9662,9.9662,202800.0
2010-02-18 11:10:00,10.7,10.72,10.7,10.71,284800.0,9.9569,9.9755,9.9569,9.9662,284800.0
2010-02-18 11:15:00,10.7,10.71,10.7,10.71,120000.0,9.9569,9.9662,9.9569,9.9662,120000.0
2010-02-18 11:20:00,10.71,10.73,10.71,10.72,124000.0,9.9662,9.9848,9.9662,9.9755,124000.0
2010-02-18 11:25:00,10.72,10.72,10.68,10.68,542800.0,9.9755,9.9755,9.9383,9.9383,542800.0
2010-02-18 11:30:00,10.68,10.69,10.66,10.68,227200.0,9.9383,9.9476,9.9196,9.9383,227200.0
2010-02-18 11:35:00,10.67,10.69,10.65,10.69,188400.0,9.929,9.9476,9.9103,9.9476,188400.0
2010-02-18 11:40:00,10.69,10.7,10.68,10.7,235200.0,9.9476,9.9569,9.9383,9.9569,235200.0
2010-02-18 11:45:00,10.69,10.71,10.69,10.69,154800.0,9.9476,9.9662,9.9476,9.9476,154800.0
2010-02-18 11:50:00,10.69,10.7,10.67,10.68,178800.0,9.9476,9.9569,9.929,9.9383,178800.0
2010-02-18 11:55:00,10.68,10.68,10.67,10.67,70400.0,9.9383,9.9383,9.929,9.929,70400.0
2010-02-18 12:00:00,10.68,10.69,10.68,10.68,36800.0,9.9383,9.9476,9.9383,9.9383,36800.0
2010-02-18 12:05:00,10.68,10.69,10.66,10.67,128400.0,9.9383,9.9476,9.9196,9.929,128400.0
2010-02-18 12:10:00,10.67,10.68,10.64,10.64,116800.0,9.929,9.9383,9.901,9.901,116800.0
2010-02-18 12:15:00,10.64,10.68,10.63,10.66,148000.0,9.901,9.9383,9.8917,9.9196,148000.0
2010-02-18 12:20:00,10.66,10.68,10.66,10.67,90800.0,9.9196,9.9383,9.9196,9.929,90800.0
2010-02-18 12:25:00,10.67,10.68,10.66,10.67,75200.0,9.929,9.9383,9.9196,9.929,75200.0
2010-02-18 12:30:00,10.67,10.67,10.65,10.66,87200.0,9.929,9.929,9.9103,9.9196,87200.0
2010-02-18 12:35:00,10.65,10.65,10.64,10.65,143200.0,9.9103,9.9103,9.901,9.9103,143200.0
2010-02-18 12:40:00,10.65,10.66,10.64,10.66,88000.0,9.9103,9.9196,9.901,9.9196,88000.0
2010-02-18 12:45:00,10.66,10.66,10.64,10.65,53200.0,9.9196,9.9196,9.901,9.9103,53200.0
2010-02-18 12:50:00,10.65,10.67,10.65,10.66,196400.0,9.9103,9.929,9.9103,9.9196,196400.0
2010-02-18 12:55:00,10.66,10.68,10.66,10.67,132800.0,9.9196,9.9383,9.9196,9.929,132800.0
2010-02-18 13:00:00,10.67,10.69,10.65,10.69,184000.0,9.929,9.9476,9.9103,9.9476,184000.0
2010-02-18 13:05:00,10.68,10.69,10.67,10.67,110800.0,9.9383,9.9476,9.929,9.929,110800.0
2010-02-18 13:10:00,10.68,10.68,10.65,10.65,56800.0,9.9383,9.9383,9.9103,9.9103,56800.0
2010-02-18 13:15:00,10.65,10.66,10.64,10.65,64400.0,9.9103,9.9196,9.901,9.9103,64400.0
2010-02-18 13:20:00,10.65,10.66,10.64,10.66,152000.0,9.9103,9.9196,9.901,9.9196,152000.0
2010-02-18 13:25:00,10.66,10.67,10.65,10.65,112800.0,9.9196,9.929,9.9103,9.9103,112800.0
2010-02-18 13:30:00,10.66,10.69,10.65,10.68,196400.0,9.9196,9.9476,9.9103,9.9383,196400.0
2010-02-18 13:35:00,10.68,10.68,10.66,10.66,28800.0,9.9383,9.9383,9.9196,9.9196,28800.0
2010-02-18 13:40:00,10.67,10.69,10.66,10.68,140800.0,9.929,9.9476,9.9196,9.9383,140800.0
2010-02-18 13:45:00,10.68,10.69,10.68,10.69,54400.0,9.9383,9.9476,9.9383,9.9476,54400.0
2010-02-18 13:50:00,10.69,10.72,10.68,10.71,240800.0,9.9476,9.9755,9.9383,9.9662,240800.0
2010-02-18 13:55:00,10.72,10.74,10.71,10.73,329600.0,9.9755,9.9941,9.9662,9.9848,329600.0
2010-02-18 14:00:00,10.73,10.74,10.71,10.72,201600.0,9.9848,9.9941,9.9662,9.9755,201600.0
2010-02-18 14:05:00,10.72,10.72,10.7,10.72,70000.0,9.9755,9.9755,9.9569,9.9755,70000.0
2010-02-18 14:10:00,10.72,10.72,10.7,10.71,44800.0,9.9755,9.9755,9.9569,9.9662,44800.0
2010-02-18 14:15:00,10.7,10.78,10.69,10.77,681200.0,9.9569,10.0313,9.9476,10.022,681200.0
2010-02-18 14:20:00,10.77,10.78,10.75,10.75,320800.0,10.022,10.0313,10.0034,10.0034,320800.0
2010-02-18 14:25:00,10.76,10.77,10.74,10.75,279600.0,10.0127,10.022,9.9941,10.0034,279600.0
2010-02-18 14:30:00,10.75,10.77,10.75,10.77,142800.0,10.0034,10.022,10.0034,10.022,142800.0
2010-02-18 14:35:00,10.76,10.8,10.76,10.79,385200.0,10.0127,10.0499,10.0127,10.0406,385200.0
2010-02-18 14:40:00,10.79,10.79,10.77,10.78,199600.0,10.0406,10.0406,10.022,10.0313,199600.0
2010-02-18 14:45:00,10.79,10.8,10.78,10.79,286000.0,10.0406,10.0499,10.0313,10.0406,286000.0
2010-02-18 14:50:00,10.79,10.8,10.79,10.8,165200.0,10.0406,10.0499,10.0406,10.0499,165200.0
2010-02-18 14:55:00,10.8,10.83,10.79,10.83,218000.0,10.0499,10.0778,10.0406,10.0778,218000.0
2010-02-18 15:00:00,10.83,10.84,10.81,10.81,399600.0,10.0778,10.0871,10.0592,10.0592,399600.0
2010-02-18 15:05:00,10.81,10.82,10.8,10.81,117600.0,10.0592,10.0685,10.0499,10.0592,117600.0
2010-02-18 15:10:00,10.82,10.84,10.81,10.83,191200.0,10.0685,10.0871,10.0592,10.0778,191200.0
2010-02-18 15:15:00,10.83,10.84,10.82,10.83,178000.0,10.0778,10.0871,10.0685,10.0778,178000.0
2010-02-18 15:20:00,10.84,10.84,10.82,10.83,212400.0,10.0871,10.0871,10.0685,10.0778,212400.0
2010-02-18 15:25:00,10.83,10.83,10.81,10.83,244800.0,10.0778,10.0778,10.0592,10.0778,244800.0
2010-02-18 15:30:00,10.83,10.85,10.81,10.85,487200.0,10.0778,10.0964,10.0592,10.0964,487200.0
2010-02-18 15:35:00,10.85,10.87,10.84,10.85,278400.0,10.0964,10.1151,10.0871,10.0964,278400.0
2010-02-18 15:40:00,10.86,10.89,10.86,10.88,619600.0,10.1058,10.1337,10.1058,10.1244,619600.0
2010-02-18 15:45:00,10.88,10.91,10.87,10.9,534800.0,10.1244,10.1523,10.1151,10.143,534800.0
2010-02-18 15:50:00,10.9,10.9,10.87,10.88,673600.0,10.143,10.143,10.1151,10.1244,673600.0
2010-02-18 15:55:00,10.88,10.92,10.88,10.92,737600.0,10.1244,10.1616,10.1244,10.1616,737600.0
2010-02-19 09:30:00,10.79,10.89,10.77,10.85,689600.0,10.0406,10.1337,10.022,10.0964,689600.0
2010-02-19 09:35:00,10.84,10.92,10.81,10.92,861200.0,10.0871,10.1616,10.0592,10.1616,861200.0
2010-02-19 09:40:00,10.92,10.94,10.88,10.88,686800.0,10.1616,10.1802,10.1244,10.1244,686800.0
2010-02-19 09:45:00,10.88,10.91,10.85,10.88,464000.0,10.1244,10.1523,10.0964,10.1244,464000.0
2010-02-19 09:50:00,10.88,10.88,10.83,10.83,406000.0,10.1244,10.1244,10.0778,10.0778,406000.0
2010-02-19 09:55:00,10.83,10.85,10.77,10.77,414000.0,10.0778,10.0964,10.022,10.022,414000.0
2010-02-19 10:00:00,10.77,10.8,10.73,10.75,658800.0,10.022,10.0499,9.9848,10.0034,658800.0
2010-02-19 10:05:00,10.75,10.83,10.75,10.81,574000.0,10.0034,10.0778,10.0034,10.0592,574000.0
2010-02-19 10:10:00,10.81,10.81,10.76,10.77,464800.0,10.0592,10.0592,10.0127,10.022,464800.0
2010-02-19 10:15:00,10.78,10.8,10.76,10.79,336000.0,10.0313,10.0499,10.0127,10.0406,336000.0
2010-02-19 10:20:00,10.79,10.83,10.79,10.8,527200.0,10.0406,10.0778,10.0406,10.0499,527200.0
2010-02-19 10:25:00,10.81,10.88,10.8,10.86,628000.0,10.0592,10.1244,10.0499,10.1058,628000.0
2010-02-19 10:30:00,10.86,10.86,10.82,10.84,179600.0,10.1058,10.1058,10.0685,10.0871,179600.0
2010-02-19 10:35:00,10.84,10.86,10.81,10.85,187600.0,10.0871,10.1058,10.0592,10.0964,187600.0
2010-02-19 10:40:00,10.85,10.9,10.85,10.88,530000.0,10.0964,10.143,10.0964,10.1244,530000.0
2010-02-19 10:45:00,10.88,10.92,10.88,10.88,450400.0,10.1244,10.1616,10.1244,10.1244,450400.0
2010-02-19 10:50:00,10.88,10.9,10.87,10.88,202400.0,10.1244,10.143,10.1151,10.1244,202400.0
2010-02-19 10:55:00,10.88,10.9,10.87,10.87,206000.0,10.1244,10.143,10.1151,10.1151,206000.0
2010-02-19 11:00:00,10.88,10.89,10.86,10.88,185600.0,10.1244,10.1337,10.1058,10.1244,185600.0
2010-02-19 11:05:00,10.88,10.9,10.87,10.9,360000.0,10.1244,10.143,10.1151,10.143,360000.0
2010-02-19 11:10:00,10.9,10.94,10.88,10.93,449200.0,10.143,10.1802,10.1244,10.1709,449200.0
2010-02-19 11:15:00,10.93,10.95,10.92,10.92,696400.0,10.1709,10.1895,10.1616,10.1616,696400.0
2010-02-19 11:20:00,10.92,10.98,10.92,10.96,698400.0,10.1616,10.2174,10.1616,10.1988,698400.0
2010-02-19 11:25:00,10.96,10.98,10.95,10.98,339200.0,10.1988,10.2174,10.1895,10.2174,339200.0
2010-02-19 11:30:00,10.98,10.99,10.96,10.98,341200.0,10.2174,10.2267,10.1988,10.2174,341200.0
2010-02-19 11:35:00,10.98,11.0,10.98,10.99,227600.0,10.2174,10.236,10.2174,10.2267,227600.0
2010-02-19 11:40:00,11.0,11.01,10.99,10.99,374800.0,10.236,10.2453,10.2267,10.2267,374800.0
2010-02-19 11:45:00,10.99,11.0,10.96,10.96,615600.0,10.2267,10.236,10.1988,10.1988,615600.0
2010-02-19 11:50:00,10.96,10.98,10.96,10.98,277600.0,10.1988,10.2174,10.1988,10.2174,277600.0
2010-02-19 11:55:00,10.98,11.07,10.97,11.06,756000.0,10.2174,10.3012,10.2081,10.2919,756000.0
2010-02-19 12:00:00,11.06,11.09,11.05,11.08,526000.0,10.2919,10.3198,10.2826,10.3105,526000.0
2010-02-19 12:05:00,11.08,11.1,11.06,11.06,437200.0,10.3105,10.3291,10.2919,10.2919,437200.0
2010-02-19 12:10:00,11.06,11.07,11.05,11.06,222000.0,10.2919,10.3012,10.2826,10.2919,222000.0
2010-02-19 12:15:00,11.06,11.07,11.04,11.07,297200.0,10.2919,10.3012,10.2733,10.3012,297200.0
2010-02-19 12:20:00,11.06,11.1,11.05,11.08,288000.0,10.2919,10.3291,10.2826,10.3105,288000.0
2010-02-19 12:25:00,11.08,11.13,11.08,11.1,628400.0,10.3105,10.357,10.3105,10.3291,628400.0
2010-02-19 12:30:00,11.1,11.11,11.06,11.09,201600.0,10.3291,10.3384,10.2919,10.3198,201600.0
2010-02-19 12:35:00,11.09,11.09,11.05,11.06,233200.0,10.3198,10.3198,10.2826,10.2919,233200.0
2010-02-19 12:40:00,11.06,11.07,11.06,11.06,139600.0,10.2919,10.3012,10.2919,10.2919,139600.0
2010-02-19 12:45:00,11.06,11.09,11.06,11.08,141600.0,10.2919,10.3198,10.2919,10.3105,141600.0
2010-02-19 12:50:00,11.08,11.08,11.06,11.06,89600.0,10.3105,10.3105,10.2919,10.2919,89600.0
2010-02-19 12:55:00,11.06,11.09,11.06,11.09,131200.0,10.2919,10.3198,10.2919,10.3198,131200.0
2010-02-19 13:00:00,11.09,11.1,11.07,11.08,234400.0,10.3198,10.3291,10.3012,10.3105,234400.0
2010-02-19 13:05:00,11.08,11.09,11.06,11.07,93200.0,10.3105,10.3198,10.2919,10.3012,93200.0
2010-02-19 13:10:00,11.07,11.08,11.05,11.06,94000.0,10.3012,10.3105,10.2826,10.2919,94000.0
2010-02-19 13:15:00,11.06,11.07,11.04,11.07,283200.0,10.2919,10.3012,10.2733,10.3012,283200.0
2010-02-19 13:20:00,11.07,11.07,11.03,11.03,149200.0,10.3012,10.3012,10.2639,10.2639,149200.0
2010-02-19 13:25:00,11.04,11.05,11.03,11.04,163200.0,10.2733,10.2826,10.2639,10.2733,163200.0
2010-02-19 13:30:00,11.04,11.05,11.03,11.05,114400.0,10.2733,10.2826,10.2639,10.2826,114400.0
2010-02-19 13:35:00,11.05,11.06,11.05,11.06,120800.0,10.2826,10.2919,10.2826,10.2919,120800.0
2010-02-19 13:40:00,11.06,11.07,11.05,11.05,323600.0,10.2919,10.3012,10.2826,10.2826,323600.0
2010-02-19 13:45:00,11.05,11.06,11.02,11.03,380800.0,10.2826,10.2919,10.2546,10.2639,380800.0
2010-02-19 13:50:00,11.03,11.04,10.99,11.04,294400.0,10.2639,10.2733,10.2267,10.2733,294400.0
2010-02-19 13:55:00,11.04,11.04,11.02,11.03,140800.0,10.2733,10.2733,10.2546,10.2639,140800.0
2010-02-19 14:00:00,11.03,11.04,11.02,11.03,114000.0,10.2639,10.2733,10.2546,10.2639,114000.0
2010-02-19 14:05:00,11.04,11.04,11.0,11.0,265600.0,10.2733,10.2733,10.236,10.236,265600.0
2010-02-19 14:10:00,11.0,11.05,11.0,11.03,232000.0,10.236,10.2826,10.236,10.2639,232000.0
2010-02-19 14:15:00,11.04,11.06,11.03,11.05,250400.0,10.2733,10.2919,10.2639,10.2826,250400.0
2010-02-19 14:20:00,11.05,11.06,11.04,11.05,244000.0,10.2826,10.2919,10.2733,10.2826,244000.0
2010-02-19 14:25:00,11.05,11.06,11.03,11.05,164800.0,10.2826,10.2919,10.2639,10.2826,164800.0
2010-02-19 14:30:00,11.05,11.06,11.04,11.06,111200.0,10.2826,10.2919,10.2733,10.2919,111200.0
2010-02-19 14:35:00,11.06,11.07,11.04,11.06,229200.0,10.2919,10.3012,10.2733,10.2919,229200.0
2010-02-19 14:40:00,11.06,11.06,11.03,11.04,168000.0,10.2919,10.2919,10.2639,10.2733,168000.0
2010-02-19 14:45:00,11.04,11.05,11.03,11.05,142400.0,10.2733,10.2826,10.2639,10.2826,142400.0
2010-02-19 14:50:00,11.05,11.07,11.05,11.06,184400.0,10.2826,10.3012,10.2826,10.2919,184400.0
2010-02-19 14:55:00,11.06,11.07,11.04,11.05,130000.0,10.2919,10.3012,10.2733,10.2826,130000.0
2010-02-19 15:00:00,11.04,11.04,11.03,11.03,184000.0,10.2733,10.2733,10.2639,10.2639,184000.0
2010-02-19 15:05:00,11.03,11.04,11.01,11.02,158400.0,10.2639,10.2733,10.2453,10.2546,158400.0
2010-02-19 15:10:00,11.02,11.03,10.99,11.0,557200.0,10.2546,10.2639,10.2267,10.236,557200.0
2010-02-19 15:15:00,11.0,11.03,10.99,11.01,231600.0,10.236,10.2639,10.2267,10.2453,231600.0
2010-02-19 15:20:00,11.01,11.02,10.99,11.02,161600.0,10.2453,10.2546,10.2267,10.2546,161600.0
2010-02-19 15:25:00,11.02,11.02,10.99,10.99,232400.0,10.2546,10.2546,10.2267,10.2267,232400.0
2010-02-19 15:30:00,10.99,11.0,10.98,11.0,323600.0,10.2267,10.236,10.2174,10.236,323600.0
2010-02-19 15:35:00,11.01,11.02,10.99,11.01,362800.0,10.2453,10.2546,10.2267,10.2453,362800.0
2010-02-19 15:40:00,11.02,11.06,11.02,11.05,682000.0,10.2546,10.2919,10.2546,10.2826,682000.0
2010-02-19 15:45:00,11.05,11.06,11.04,11.05,383200.0,10.2826,10.2919,10.2733,10.2826,383200.0
2010-02-19 15:50:00,11.06,11.06,11.02,11.02,670400.0,10.2919,10.2919,10.2546,10.2546,670400.0
2010-02-19 15:55:00,11.02,11.03,10.97,10.97,681600.0,10.2546,10.2639,10.2081,10.2081,681600.0
2010-02-22 09:30:00,11.15,11.17,11.06,11.09,643600.0,10.3756,10.3942,10.2919,10.3198,643600.0
2010-02-22 09:35:00,11.1,11.13,11.04,11.07,647600.0,10.3291,10.357,10.2733,10.3012,647600.0
2010-02-22 09:40:00,11.07,11.07,10.96,10.99,906000.0,10.3012,10.3012,10.1988,10.2267,906000.0
2010-02-22 09:45:00,10.98,11.02,10.97,10.98,614800.0,10.2174,10.2546,10.2081,10.2174,614800.0
2010-02-22 09:50:00,10.97,11.01,10.95,10.99,726000.0,10.2081,10.2453,10.1895,10.2267,726000.0
2010-02-22 09:55:00,10.99,11.07,10.99,11.07,850000.0,10.2267,10.3012,10.2267,10.3012,850000.0
2010-02-22 10:00:00,11.07,11.07,10.97,11.04,939600.0,10.3012,10.3012,10.2081,10.2733,939600.0
2010-02-22 10:05:00,11.04,11.09,11.02,11.04,642800.0,10.2733,10.3198,10.2546,10.2733,642800.0
2010-02-22 10:10:00,11.04,11.08,11.02,11.04,536000.0,10.2733,10.3105,10.2546,10.2733,536000.0
2010-02-22 10:15:00,11.03,11.07,11.03,11.05,265200.0,10.2639,10.3012,10.2639,10.2826,265200.0
2010-02-22 10:20:00,11.05,11.11,11.05,11.09,598400.0,10.2826,10.3384,10.2826,10.3198,598400.0
2010-02-22 10:25:00,11.1,11.13,11.09,11.1,292400.0,10.3291,10.357,10.3198,10.3291,292400.0
2010-02-22 10:30:00,11.1,11.14,11.09,11.13,628800.0,10.3291,10.3663,10.3198,10.357,628800.0
2010-02-22 10:35:00,11.12,11.14,11.11,11.13,258800.0,10.3477,10.3663,10.3384,10.357,258800.0
2010-02-22 10:40:00,11.13,11.15,11.13,11.15,246400.0,10.357,10.3756,10.357,10.3756,246400.0
2010-02-22 10:45:00,11.15,11.15,11.12,11.13,190400.0,10.3756,10.3756,10.3477,10.357,190400.0
2010-02-22 10:50:00,11.13,11.14,11.11,11.13,290000.0,10.357,10.3663,10.3384,10.357,290000.0
2010-02-22 10:55:00,11.13,11.14,11.08,11.09,365200.0,10.357,10.3663,10.3105,10.3198,365200.0
2010-02-22 11:00:00,11.1,11.11,11.08,11.1,228000.0,10.3291,10.3384,10.3105,10.3291,228000.0
2010-02-22 11:05:00,11.1,11.11,11.06,11.08,292800.0,10.3291,10.3384,10.2919,10.3105,292800.0
2010-02-22 11:10:00,11.07,11.08,11.04,11.05,215200.0,10.3012,10.3105,10.2733,10.2826,215200.0
2010-02-22 11:15:00,11.05,11.09,11.04,11.09,285600.0,10.2826,10.3198,10.2733,10.3198,285600.0
2010-02-22 11:20:00,11.09,11.1,11.06,11.07,196800.0,10.3198,10.3291,10.2919,10.3012,196800.0
2010-02-22 11:25:00,11.07,11.09,11.04,11.06,265200.0,10.3012,10.3198,10.2733,10.2919,265200.0
2010-02-22 11:30:00,11.06,11.08,11.03,11.04,244000.0,10.2919,10.3105,10.2639,10.2733,244000.0
2010-02-22 11:35:00,11.04,11.05,11.02,11.04,292800.0,10.2733,10.2826,10.2546,10.2733,292800.0
2010-02-22 11:40:00,11.05,11.08,11.04,11.08,236400.0,10.2826,10.3105,10.2733,10.3105,236400.0
2010-02-22 11:45:00,11.08,11.08,11.04,11.05,266800.0,10.3105,10.3105,10.2733,10.2826,266800.0
2010-02-22 11:50:00,11.05,11.05,11.02,11.02,171600.0,10.2826,10.2826,10.2546,10.2546,171600.0
2010-02-22 11:55:00,11.02,11.06,11.02,11.06,162400.0,10.2546,10.2919,10.2546,10.2919,162400.0
2010-02-22 12:00:00,11.06,11.06,11.03,11.05,109600.0,10.2919,10.2919,10.2639,10.2826,109600.0
2010-02-22 12:05:00,11.05,11.06,11.04,11.05,101200.0,10.2826,10.2919,10.2733,10.2826,101200.0
2010-02-22 12:10:00,11.05,11.07,11.04,11.07,51200.0,10.2826,10.3012,10.2733,10.3012,51200.0
2010-02-22 12:15:00,11.07,11.07,11.04,11.04,79200.0,10.3012,10.3012,10.2733,10.2733,79200.0
2010-02-22 12:20:00,11.04,11.05,11.03,11.03,50400.0,10.2733,10.2826,10.2639,10.2639,50400.0
2010-02-22 12:25:00,11.03,11.04,11.01,11.04,124000.0,10.2639,10.2733,10.2453,10.2733,124000.0
2010-02-22 12:30:00,11.04,11.05,11.04,11.05,84800.0,10.2733,10.2826,10.2733,10.2826,84800.0
2010-02-22 12:35:00,11.05,11.09,11.05,11.08,244800.0,10.2826,10.3198,10.2826,10.3105,244800.0
2010-02-22 12:40:00,11.08,11.09,11.06,11.07,74000.0,10.3105,10.3198,10.2919,10.3012,74000.0
2010-02-22 12:45:00,11.07,11.09,11.07,11.07,68000.0,10.3012,10.3198,10.3012,10.3012,68000.0
2010-02-22 12:50:00,11.07,11.07,11.05,11.06,104800.0,10.3012,10.3012,10.2826,10.2919,104800.0
2010-02-22 12:55:00,11.06,11.07,11.05,11.06,66400.0,10.2919,10.3012,10.2826,10.2919,66400.0
2010-02-22 13:00:00,11.06,11.07,11.05,11.06,101600.0,10.2919,10.3012,10.2826,10.2919,101600.0
2010-02-22 13:05:00,11.05,11.05,11.03,11.04,104400.0,10.2826,10.2826,10.2639,10.2733,104400.0
2010-02-22 13:10:00,11.04,11.05,11.03,11.03,76000.0,10.2733,10.2826,10.2639,10.2639,76000.0
2010-02-22 13:15:00,11.03,11.03,11.02,11.03,158800.0,10.2639,10.2639,10.2546,10.2639,158800.0
2010-02-22 13:20:00,11.03,11.04,11.02,11.03,113600.0,10.2639,10.2733,10.2546,10.2639,113600.0
2010-02-22 13:25:00,11.02,11.04,11.02,11.04,133600.0,10.2546,10.2733,10.2546,10.2733,133600.0
2010-02-22 13:30:00,11.04,11.05,11.03,11.05,106000.0,10.2733,10.2826,10.2639,10.2826,106000.0
2010-02-22 13:35:00,11.05,11.06,11.04,11.05,104000.0,10.2826,10.2919,10.2733,10.2826,104000.0
2010-02-22 13:40:00,11.05,11.08,11.04,11.08,226400.0,10.2826,10.3105,10.2733,10.3105,226400.0
2010-02-22 13:45:00,11.08,11.11,11.08,11.09,242400.0,10.3105,10.3384,10.3105,10.3198,242400.0
2010-02-22 13:50:00,11.09,11.09,11.08,11.09,113600.0,10.3198,10.3198,10.3105,10.3198,113600.0
2010-02-22 13:55:00,11.08,11.09,11.06,11.07,98000.0,10.3105,10.3198,10.2919,10.3012,98000.0
2010-02-22 14:00:00,11.07,11.09,11.07,11.09,126000.0,10.3012,10.3198,10.3012,10.3198,126000.0
2010-02-22 14:05:00,11.09,11.09,11.07,11.08,44800.0,10.3198,10.3198,10.3012,10.3105,44800.0
2010-02-22 14:10:00,11.08,11.08,11.07,11.08,54400.0,10.3105,10.3105,10.3012,10.3105,54400.0
2010-02-22 14:15:00,11.08,11.09,11.08,11.08,82400.0,10.3105,10.3198,10.3105,10.3105,82400.0
2010-02-22 14:20:00,11.09,11.12,11.08,11.12,275600.0,10.3198,10.3477,10.3105,10.3477,275600.0
2010-02-22 14:25:00,11.12,11.12,11.09,11.1,168800.0,10.3477,10.3477,10.3198,10.3291,168800.0
2010-02-22 14:30:00,11.11,11.12,11.1,11.11,125600.0,10.3384,10.3477,10.3291,10.3384,125600.0
2010-02-22 14:35:00,11.11,11.12,11.11,11.12,72000.0,10.3384,10.3477,10.3384,10.3477,72000.0
2010-02-22 14:40:00,11.12,11.12,11.1,11.12,117200.0,10.3477,10.3477,10.3291,10.3477,117200.0
2010-02-22 14:45:00,11.12,11.13,11.11,11.12,198000.0,10.3477,10.357,10.3384,10.3477,198000.0
2010-02-22 14:50:00,11.12,11.13,11.11,11.12,170400.0,10.3477,10.357,10.3384,10.3477,170400.0
2010-02-22 14:55:00,11.12,11.13,11.1,11.11,129600.0,10.3477,10.357,10.3291,10.3384,129600.0
2010-02-22 15:00:00,11.11,11.11,11.1,11.11,159200.0,10.3384,10.3384,10.3291,10.3384,159200.0
2010-02-22 15:05:00,11.1,11.12,11.1,11.11,124800.0,10.3291,10.3477,10.3291,10.3384,124800.0
2010-02-22 15:10:00,11.11,11.13,11.11,11.13,132000.0,10.3384,10.357,10.3384,10.357,132000.0
2010-02-22 15:15:00,11.13,11.14,11.13,11.14,256800.0,10.357,10.3663,10.357,10.3663,256800.0
2010-02-22 15:20:00,11.15,11.15,11.13,11.13,194800.0,10.3756,10.3756,10.357,10.357,194800.0
2010-02-22 15:25:00,11.13,11.14,11.13,11.13,62000.0,10.357,10.3663,10.357,10.357,62000.0
2010-02-22 15:30:00,11.13,11.13,11.09,11.1,424800.0,10.357,10.357,10.3198,10.3291,424800.0
2010-02-22 15:35:00,11.1,11.11,11.08,11.09,175200.0,10.3291,10.3384,10.3105,10.3198,175200.0
2010-02-22 15:40:00,11.09,11.09,11.01,11.02,633200.0,10.3198,10.3198,10.2453,10.2546,633200.0
2010-02-22 15:45:00,11.02,11.05,11.02,11.02,278800.0,10.2546,10.2826,10.2546,10.2546,278800.0
2010-02-22 15:50:00,11.02,11.05,11.02,11.05,343200.0,10.2546,10.2826,10.2546,10.2826,343200.0
2010-02-22 15:55:00,11.05,11.07,11.02,11.06,541600.0,10.2826,10.3012,10.2546,10.2919,541600.0
2010-02-23 09:30:00,11.02,11.07,11.01,11.05,940400.0,10.2546,10.3012,10.2453,10.2826,940400.0
2010-02-23 09:35:00,11.05,11.06,10.96,10.97,849600.0,10.2826,10.2919,10.1988,10.2081,849600.0
2010-02-23 09:40:00,10.97,11.01,10.95,10.98,928000.0,10.2081,10.2453,10.1895,10.2174,928000.0
2010-02-23 09:45:00,10.98,11.05,10.98,11.02,630400.0,10.2174,10.2826,10.2174,10.2546,630400.0
2010-02-23 09:50:00,11.02,11.03,10.96,10.99,387600.0,10.2546,10.2639,10.1988,10.2267,387600.0
2010-02-23 09:55:00,11.0,11.0,10.94,10.94,453200.0,10.236,10.236,10.1802,10.1802,453200.0
2010-02-23 10:00:00,10.96,10.96,10.69,10.78,2305200.0,10.1988,10.1988,9.9476,10.0313,2305200.0
2010-02-23 10:05:00,10.78,10.8,10.72,10.74,896800.0,10.0313,10.0499,9.9755,9.9941,896800.0
2010-02-23 10:10:00,10.74,10.74,10.63,10.63,1309200.0,9.9941,9.9941,9.8917,9.8917,1309200.0
2010-02-23 10:15:00,10.63,10.69,10.59,10.68,1080800.0,9.8917,9.9476,9.8545,9.9383,1080800.0
2010-02-23 10:20:00,10.68,10.69,10.65,10.69,606000.0,9.9383,9.9476,9.9103,9.9476,606000.0
2010-02-23 10:25:00,10.69,10.72,10.67,10.69,528000.0,9.9476,9.9755,9.929,9.9476,528000.0
2010-02-23 10:30:00,10.7,10.71,10.65,10.68,516400.0,9.9569,9.9662,9.9103,9.9383,516400.0
2010-02-23 10:35:00,10.68,10.72,10.65,10.71,515600.0,9.9383,9.9755,9.9103,9.9662,515600.0
2010-02-23 10:40:00,10.71,10.72,10.68,10.71,424800.0,9.9662,9.9755,9.9383,9.9662,424800.0
2010-02-23 10:45:00,10.72,10.73,10.68,10.69,417600.0,9.9755,9.9848,9.9383,9.9476,417600.0
2010-02-23 10:50:00,10.7,10.7,10.67,10.67,409600.0,9.9569,9.9569,9.929,9.929,409600.0
2010-02-23 10:55:00,10.67,10.72,10.66,10.7,300800.0,9.929,9.9755,9.9196,9.9569,300800.0
2010-02-23 11:00:00,10.7,10.74,10.68,10.71,376400.0,9.9569,9.9941,9.9383,9.9662,376400.0
2010-02-23 11:05:00,10.7,10.7,10.63,10.65,353200.0,9.9569,9.9569,9.8917,9.9103,353200.0
2010-02-23 11:10:00,10.65,10.66,10.61,10.63,325600.0,9.9103,9.9196,9.8731,9.8917,325600.0
2010-02-23 11:15:00,10.62,10.63,10.61,10.62,299200.0,9.8824,9.8917,9.8731,9.8824,299200.0
2010-02-23 11:20:00,10.63,10.67,10.62,10.65,297600.0,9.8917,9.929,9.8824,9.9103,297600.0
2010-02-23 11:25:00,10.65,10.66,10.62,10.63,289600.0,9.9103,9.9196,9.8824,9.8917,289600.0
2010-02-23 11:30:00,10.63,10.68,10.63,10.67,259600.0,9.8917,9.9383,9.8917,9.929,259600.0
2010-02-23 11:35:00,10.67,10.69,10.67,10.67,318800.0,9.929,9.9476,9.929,9.929,318800.0
2010-02-23 11:40:00,10.67,10.67,10.65,10.66,150800.0,9.929,9.929,9.9103,9.9196,150800.0
2010-02-23 11:45:00,10.66,10.67,10.63,10.67,150400.0,9.9196,9.929,9.8917,9.929,150400.0
2010-02-23 11:50:00,10.68,10.68,10.63,10.66,289600.0,9.9383,9.9383,9.8917,9.9196,289600.0
2010-02-23 11:55:00,10.66,10.66,10.6,10.62,256000.0,9.9196,9.9196,9.8638,9.8824,256000.0
2010-02-23 12:00:00,10.62,10.63,10.61,10.61,220000.0,9.8824,9.8917,9.8731,9.8731,220000.0
2010-02-23 12:05:00,10.61,10.63,10.61,10.61,211200.0,9.8731,9.8917,9.8731,9.8731,211200.0
2010-02-23 12:10:00,10.61,10.65,10.61,10.65,265600.0,9.8731,9.9103,9.8731,9.9103,265600.0
2010-02-23 12:15:00,10.65,10.65,10.62,10.63,230400.0,9.9103,9.9103,9.8824,9.8917,230400.0
2010-02-23 12:20:00,10.63,10.63,10.59,10.6,316400.0,9.8917,9.8917,9.8545,9.8638,316400.0
2010-02-23 12:25:00,10.61,10.63,10.59,10.63,213600.0,9.8731,9.8917,9.8545,9.8917,213600.0
2010-02-23 12:30:00,10.63,10.66,10.61,10.65,259600.0,9.8917,9.9196,9.8731,9.9103,259600.0
2010-02-23 12:35:00,10.65,10.71,10.63,10.68,438000.0,9.9103,9.9662,9.8917,9.9383,438000.0
2010-02-23 12:40:00,10.68,10.69,10.63,10.64,290000.0,9.9383,9.9476,9.8917,9.901,290000.0
2010-02-23 12:45:00,10.64,10.68,10.63,10.68,214800.0,9.901,9.9383,9.8917,9.9383,214800.0
2010-02-23 12:50:00,10.68,10.69,10.63,10.64,233200.0,9.9383,9.9476,9.8917,9.901,233200.0
2010-02-23 12:55:00,10.64,10.65,10.62,10.65,186000.0,9.901,9.9103,9.8824,9.9103,186000.0
2010-02-23 13:00:00,10.66,10.67,10.64,10.65,130800.0,9.9196,9.929,9.901,9.9103,130800.0
2010-02-23 13:05:00,10.65,10.65,10.62,10.65,147200.0,9.9103,9.9103,9.8824,9.9103,147200.0
2010-02-23 13:10:00,10.65,10.67,10.64,10.65,138000.0,9.9103,9.929,9.901,9.9103,138000.0
2010-02-23 13:15:00,10.65,10.68,10.65,10.68,118800.0,9.9103,9.9383,9.9103,9.9383,118800.0
2010-02-23 13:20:00,10.68,10.71,10.67,10.71,225600.0,9.9383,9.9662,9.929,9.9662,225600.0
2010-02-23 13:25:00,10.71,10.73,10.7,10.72,293200.0,9.9662,9.9848,9.9569,9.9755,293200.0
2010-02-23 13:30:00,10.71,10.72,10.67,10.68,287200.0,9.9662,9.9755,9.929,9.9383,287200.0
2010-02-23 13:35:00,10.68,10.69,10.67,10.69,207200.0,9.9383,9.9476,9.929,9.9476,207200.0
2010-02-23 13:40:00,10.69,10.69,10.65,10.65,267200.0,9.9476,9.9476,9.9103,9.9103,267200.0
2010-02-23 13:45:00,10.65,10.69,10.63,10.67,313200.0,9.9103,9.9476,9.8917,9.929,313200.0
2010-02-23 13:50:00,10.68,10.69,10.66,10.67,151600.0,9.9383,9.9476,9.9196,9.929,151600.0
2010-02-23 13:55:00,10.66,10.68,10.64,10.66,163600.0,9.9196,9.9383,9.901,9.9196,163600.0
2010-02-23 14:00:00,10.65,10.66,10.6,10.64,329200.0,9.9103,9.9196,9.8638,9.901,329200.0
2010-02-23 14:05:00,10.64,10.68,10.63,10.67,207600.0,9.901,9.9383,9.8917,9.929,207600.0
2010-02-23 14:10:00,10.66,10.71,10.65,10.69,356800.0,9.9196,9.9662,9.9103,9.9476,356800.0
2010-02-23 14:15:00,10.69,10.72,10.68,10.68,342000.0,9.9476,9.9755,9.9383,9.9383,342000.0
2010-02-23 14:20:00,10.68,10.7,10.66,10.68,191600.0,9.9383,9.9569,9.9196,9.9383,191600.0
2010-02-23 14:25:00,10.68,10.7,10.67,10.69,133600.0,9.9383,9.9569,9.929,9.9476,133600.0
2010-02-23 14:30:00,10.68,10.7,10.65,10.7,214400.0,9.9383,9.9569,9.9103,9.9569,214400.0
2010-02-23 14:35:00,10.7,10.73,10.69,10.72,480000.0,9.9569,9.9848,9.9476,9.9755,480000.0
2010-02-23 14:40:00,10.72,10.77,10.7,10.75,510800.0,9.9755,10.022,9.9569,10.0034,510800.0
2010-02-23 14:45:00,10.75,10.76,10.72,10.74,331200.0,10.0034,10.0127,9.9755,9.9941,331200.0
2010-02-23 14:50:00,10.75,10.81,10.74,10.8,552000.0,10.0034,10.0592,9.9941,10.0499,552000.0
2010-02-23 14:55:00,10.8,10.81,10.78,10.78,318000.0,10.0499,10.0592,10.0313,10.0313,318000.0
2010-02-23 15:00:00,10.78,10.81,10.75,10.76,204400.0,10.0313,10.0592,10.0034,10.0127,204400.0
2010-02-23 15:05:00,10.76,10.79,10.74,10.75,464000.0,10.0127,10.0406,9.9941,10.0034,464000.0
2010-02-23 15:10:00,10.75,10.81,10.75,10.8,373600.0,10.0034,10.0592,10.0034,10.0499,373600.0
2010-02-23 15:15:00,10.8,10.85,10.79,10.84,642000.0,10.0499,10.0964,10.0406,10.0871,642000.0
2010-02-23 15:20:00,10.85,10.85,10.81,10.82,435600.0,10.0964,10.0964,10.0592,10.0685,435600.0
2010-02-23 15:25:00,10.82,10.84,10.81,10.82,234800.0,10.0685,10.0871,10.0592,10.0685,234800.0
2010-02-23 15:30:00,10.82,10.82,10.77,10.77,476400.0,10.0685,10.0685,10.022,10.022,476400.0
2010-02-23 15:35:00,10.77,10.8,10.77,10.79,334800.0,10.022,10.0499,10.022,10.0406,334800.0
2010-02-23 15:40:00,10.79,10.79,10.75,10.76,320000.0,10.0406,10.0406,10.0034,10.0127,320000.0
2010-02-23 15:45:00,10.76,10.78,10.73,10.73,418400.0,10.0127,10.0313,9.9848,9.9848,418400.0
2010-02-23 15:50:00,10.74,10.74,10.69,10.71,443600.0,9.9941,9.9941,9.9476,9.9662,443600.0
2010-02-23 15:55:00,10.71,10.72,10.65,10.68,546800.0,9.9662,9.9755,9.9103,9.9383,546800.0
2010-02-24 09:30:00,10.79,10.83,10.77,10.82,488800.0,10.0406,10.0778,10.022,10.0685,488800.0
2010-02-24 09:35:00,10.81,10.83,10.77,10.79,493600.0,10.0592,10.0778,10.022,10.0406,493600.0
2010-02-24 09:40:00,10.79,10.81,10.78,10.81,259200.0,10.0406,10.0592,10.0313,10.0592,259200.0
2010-02-24 09:45:00,10.81,10.92,10.81,10.92,822000.0,10.0592,10.1616,10.0592,10.1616,822000.0
2010-02-24 09:50:00,10.92,10.94,10.9,10.94,397600.0,10.1616,10.1802,10.143,10.1802,397600.0
2010-02-24 09:55:00,10.93,10.98,10.93,10.93,485200.0,10.1709,10.2174,10.1709,10.1709,485200.0
2010-02-24 10:00:00,10.94,10.94,10.84,10.89,881200.0,10.1802,10.1802,10.0871,10.1337,881200.0
2010-02-24 10:05:00,10.89,10.9,10.8,10.81,706800.0,10.1337,10.143,10.0499,10.0592,706800.0
2010-02-24 10:10:00,10.81,10.83,10.78,10.8,889600.0,10.0592,10.0778,10.0313,10.0499,889600.0
2010-02-24 10:15:00,10.81,10.81,10.74,10.77,687200.0,10.0592,10.0592,9.9941,10.022,687200.0
2010-02-24 10:20:00,10.77,10.78,10.71,10.77,548000.0,10.022,10.0313,9.9662,10.022,548000.0
2010-02-24 10:25:00,10.78,10.83,10.78,10.8,414400.0,10.0313,10.0778,10.0313,10.0499,414400.0
2010-02-24 10:30:00,10.8,10.85,10.77,10.84,503200.0,10.0499,10.0964,10.022,10.0871,503200.0
2010-02-24 10:35:00,10.84,10.95,10.84,10.94,933600.0,10.0871,10.1895,10.0871,10.1802,933600.0
2010-02-24 10:40:00,10.94,10.99,10.93,10.95,851600.0,10.1802,10.2267,10.1709,10.1895,851600.0
2010-02-24 10:45:00,10.95,11.1,10.95,11.09,1449600.0,10.1895,10.3291,10.1895,10.3198,1449600.0
2010-02-24 10:50:00,11.1,11.1,11.03,11.03,559600.0,10.3291,10.3291,10.2639,10.2639,559600.0
2010-02-24 10:55:00,11.04,11.05,10.99,11.01,563600.0,10.2733,10.2826,10.2267,10.2453,563600.0
2010-02-24 11:00:00,11.02,11.05,11.0,11.04,341200.0,10.2546,10.2826,10.236,10.2733,341200.0
2010-02-24 11:05:00,11.04,11.07,11.02,11.02,318400.0,10.2733,10.3012,10.2546,10.2546,318400.0
2010-02-24 11:10:00,11.02,11.04,11.01,11.01,175600.0,10.2546,10.2733,10.2453,10.2453,175600.0
2010-02-24 11:15:00,11.01,11.02,10.97,10.99,286000.0,10.2453,10.2546,10.2081,10.2267,286000.0
2010-02-24 11:20:00,10.99,11.01,10.96,10.97,263200.0,10.2267,10.2453,10.1988,10.2081,263200.0
2010-02-24 11:25:00,10.97,11.0,10.96,10.99,266000.0,10.2081,10.236,10.1988,10.2267,266000.0
2010-02-24 11:30:00,10.98,11.02,10.96,11.01,298000.0,10.2174,10.2546,10.1988,10.2453,298000.0
2010-02-24 11:35:00,11.01,11.01,10.97,10.99,164800.0,10.2453,10.2453,10.2081,10.2267,164800.0
2010-02-24 11:40:00,10.99,11.0,10.93,10.94,183600.0,10.2267,10.236,10.1709,10.1802,183600.0
2010-02-24 11:45:00,10.95,10.97,10.94,10.96,125200.0,10.1895,10.2081,10.1802,10.1988,125200.0
2010-02-24 11:50:00,10.96,10.99,10.95,10.99,144800.0,10.1988,10.2267,10.1895,10.2267,144800.0
2010-02-24 11:55:00,10.98,11.0,10.97,10.97,116400.0,10.2174,10.236,10.2081,10.2081,116400.0
2010-02-24 12:00:00,10.97,10.98,10.95,10.95,106400.0,10.2081,10.2174,10.1895,10.1895,106400.0
2010-02-24 12:05:00,10.95,10.96,10.92,10.92,253600.0,10.1895,10.1988,10.1616,10.1616,253600.0
2010-02-24 12:10:00,10.92,10.94,10.92,10.94,84400.0,10.1616,10.1802,10.1616,10.1802,84400.0
2010-02-24 12:15:00,10.95,10.99,10.94,10.98,158000.0,10.1895,10.2267,10.1802,10.2174,158000.0
2010-02-24 12:20:00,10.99,11.0,10.97,10.98,150400.0,10.2267,10.236,10.2081,10.2174,150400.0
2010-02-24 12:25:00,10.99,11.0,10.95,10.97,247600.0,10.2267,10.236,10.1895,10.2081,247600.0
2010-02-24 12:30:00,10.97,10.98,10.96,10.98,75600.0,10.2081,10.2174,10.1988,10.2174,75600.0
2010-02-24 12:35:00,10.98,10.98,10.97,10.97,55600.0,10.2174,10.2174,10.2081,10.2081,55600.0
2010-02-24 12:40:00,10.97,11.01,10.97,11.0,100400.0,10.2081,10.2453,10.2081,10.236,100400.0
2010-02-24 12:45:00,11.0,11.0,10.98,10.99,92800.0,10.236,10.236,10.2174,10.2267,92800.0
2010-02-24 12:50:00,10.98,10.98,10.96,10.97,111200.0,10.2174,10.2174,10.1988,10.2081,111200.0
2010-02-24 12:55:00,10.97,10.99,10.96,10.99,96000.0,10.2081,10.2267,10.1988,10.2267,96000.0
2010-02-24 13:00:00,10.99,11.0,10.97,11.0,160800.0,10.2267,10.236,10.2081,10.236,160800.0
2010-02-24 13:05:00,11.0,11.01,10.99,10.99,96000.0,10.236,10.2453,10.2267,10.2267,96000.0
2010-02-24 13:10:00,10.99,11.03,10.99,11.01,219600.0,10.2267,10.2639,10.2267,10.2453,219600.0
2010-02-24 13:15:00,11.02,11.06,11.02,11.03,352000.0,10.2546,10.2919,10.2546,10.2639,352000.0
2010-02-24 13:20:00,11.03,11.04,11.01,11.02,172000.0,10.2639,10.2733,10.2453,10.2546,172000.0
2010-02-24 13:25:00,11.02,11.02,11.0,11.01,63200.0,10.2546,10.2546,10.236,10.2453,63200.0
2010-02-24 13:30:00,11.01,11.03,11.0,11.01,93200.0,10.2453,10.2639,10.236,10.2453,93200.0
2010-02-24 13:35:00,11.01,11.02,11.0,11.01,56400.0,10.2453,10.2546,10.236,10.2453,56400.0
2010-02-24 13:40:00,11.01,11.01,10.98,11.0,263200.0,10.2453,10.2453,10.2174,10.236,263200.0
2010-02-24 13:45:00,11.0,11.01,10.99,11.01,73200.0,10.236,10.2453,10.2267,10.2453,73200.0
2010-02-24 13:50:00,11.01,11.04,11.01,11.04,52000.0,10.2453,10.2733,10.2453,10.2733,52000.0
2010-02-24 13:55:00,11.04,11.06,11.02,11.05,110000.0,10.2733,10.2919,10.2546,10.2826,110000.0
2010-02-24 14:00:00,11.05,11.05,11.01,11.01,98000.0,10.2826,10.2826,10.2453,10.2453,98000.0
2010-02-24 14:05:00,11.01,11.03,11.0,11.01,95600.0,10.2453,10.2639,10.236,10.2453,95600.0
2010-02-24 14:10:00,11.01,11.04,11.01,11.03,117600.0,10.2453,10.2733,10.2453,10.2639,117600.0
2010-02-24 14:15:00,11.03,11.04,11.0,11.02,159600.0,10.2639,10.2733,10.236,10.2546,159600.0
2010-02-24 14:20:00,11.01,11.01,10.98,11.0,160800.0,10.2453,10.2453,10.2174,10.236,160800.0
2010-02-24 14:25:00,11.0,11.0,10.98,10.99,140000.0,10.236,10.236,10.2174,10.2267,140000.0
2010-02-24 14:30:00,10.98,10.98,10.91,10.93,508000.0,10.2174,10.2174,10.1523,10.1709,508000.0
2010-02-24 14:35:00,10.93,10.95,10.89,10.9,428000.0,10.1709,10.1895,10.1337,10.143,428000.0
2010-02-24 14:40:00,10.9,10.94,10.87,10.94,546800.0,10.143,10.1802,10.1151,10.1802,546800.0
2010-02-24 14:45:00,10.94,10.95,10.91,10.94,218000.0,10.1802,10.1895,10.1523,10.1802,218000.0
2010-02-24 14:50:00,10.94,10.94,10.89,10.9,202400.0,10.1802,10.1802,10.1337,10.143,202400.0
2010-02-24 14:55:00,10.9,10.94,10.89,10.9,160400.0,10.143,10.1802,10.1337,10.143,160400.0
2010-02-24 15:00:00,10.89,10.9,10.86,10.9,344400.0,10.1337,10.143,10.1058,10.143,344400.0
2010-02-24 15:05:00,10.9,10.92,10.89,10.91,152400.0,10.143,10.1616,10.1337,10.1523,152400.0
2010-02-24 15:10:00,10.91,10.95,10.9,10.92,212400.0,10.1523,10.1895,10.143,10.1616,212400.0
2010-02-24 15:15:00,10.93,10.93,10.89,10.9,158400.0,10.1709,10.1709,10.1337,10.143,158400.0
2010-02-24 15:20:00,10.9,10.93,10.89,10.9,217200.0,10.143,10.1709,10.1337,10.143,217200.0
2010-02-24 15:25:00,10.9,10.91,10.89,10.9,178400.0,10.143,10.1523,10.1337,10.143,178400.0
2010-02-24 15:30:00,10.9,10.9,10.86,10.87,366800.0,10.143,10.143,10.1058,10.1151,366800.0
2010-02-24 15:35:00,10.88,10.93,10.88,10.91,342800.0,10.1244,10.1709,10.1244,10.1523,342800.0
2010-02-24 15:40:00,10.91,10.93,10.88,10.9,260800.0,10.1523,10.1709,10.1244,10.143,260800.0
2010-02-24 15:45:00,10.9,10.95,10.9,10.91,460800.0,10.143,10.1895,10.143,10.1523,460800.0
2010-02-24 15:50:00,10.9,10.98,10.9,10.97,516400.0,10.143,10.2174,10.143,10.2081,516400.0
2010-02-24 15:55:00,10.98,10.98,10.95,10.95,563600.0,10.2174,10.2174,10.1895,10.1895,563600.0
2010-02-25 09:30:00,10.51,10.54,10.41,10.5,1721600.0,9.7801,9.808,9.687,9.7708,1721600.0
2010-02-25 09:35:00,10.5,10.57,10.48,10.56,661200.0,9.7708,9.8359,9.7521,9.8266,661200.0
2010-02-25 09:40:00,10.56,10.63,10.52,10.54,774000.0,9.8266,9.8917,9.7894,9.808,774000.0
2010-02-25 09:45:00,10.54,10.54,10.43,10.49,1408800.0,9.808,9.808,9.7056,9.7615,1408800.0
2010-02-25 09:50:00,10.49,10.55,10.48,10.53,513600.0,9.7615,9.8173,9.7521,9.7987,513600.0
2010-02-25 09:55:00,10.53,10.59,10.52,10.56,781200.0,9.7987,9.8545,9.7894,9.8266,781200.0
2010-02-25 10:00:00,10.56,10.57,10.48,10.57,506400.0,9.8266,9.8359,9.7521,9.8359,506400.0
2010-02-25 10:05:00,10.57,10.61,10.53,10.57,794400.0,9.8359,9.8731,9.7987,9.8359,794400.0
2010-02-25 10:10:00,10.58,10.6,10.53,10.57,460400.0,9.8452,9.8638,9.7987,9.8359,460400.0
2010-02-25 10:15:00,10.56,10.61,10.55,10.57,502800.0,9.8266,9.8731,9.8173,9.8359,502800.0
2010-02-25 10:20:00,10.57,10.61,10.55,10.57,542800.0,9.8359,9.8731,9.8173,9.8359,542800.0
2010-02-25 10:25:00,10.56,10.6,10.53,10.59,333200.0,9.8266,9.8638,9.7987,9.8545,333200.0
2010-02-25 10:30:00,10.59,10.63,10.56,10.62,447200.0,9.8545,9.8917,9.8266,9.8824,447200.0
2010-02-25 10:35:00,10.62,10.63,10.57,10.59,292000.0,9.8824,9.8917,9.8359,9.8545,292000.0
2010-02-25 10:40:00,10.58,10.61,10.57,10.58,329600.0,9.8452,9.8731,9.8359,9.8452,329600.0
2010-02-25 10:45:00,10.59,10.61,10.56,10.58,422000.0,9.8545,9.8731,9.8266,9.8452,422000.0
2010-02-25 10:50:00,10.58,10.62,10.58,10.61,220000.0,9.8452,9.8824,9.8452,9.8731,220000.0
2010-02-25 10:55:00,10.61,10.62,10.58,10.58,239600.0,9.8731,9.8824,9.8452,9.8452,239600.0
2010-02-25 11:00:00,10.58,10.58,10.55,10.55,330400.0,9.8452,9.8452,9.8173,9.8173,330400.0
2010-02-25 11:05:00,10.55,10.59,10.55,10.59,209600.0,9.8173,9.8545,9.8173,9.8545,209600.0
2010-02-25 11:10:00,10.59,10.61,10.56,10.57,250800.0,9.8545,9.8731,9.8266,9.8359,250800.0
2010-02-25 11:15:00,10.57,10.57,10.53,10.55,293200.0,9.8359,9.8359,9.7987,9.8173,293200.0
2010-02-25 11:20:00,10.55,10.57,10.52,10.54,345200.0,9.8173,9.8359,9.7894,9.808,345200.0
2010-02-25 11:25:00,10.55,10.56,10.54,10.54,261600.0,9.8173,9.8266,9.808,9.808,261600.0
2010-02-25 11:30:00,10.55,10.55,10.5,10.52,382000.0,9.8173,9.8173,9.7708,9.7894,382000.0
2010-02-25 11:35:00,10.52,10.53,10.47,10.49,568800.0,9.7894,9.7987,9.7428,9.7615,568800.0
2010-02-25 11:40:00,10.49,10.54,10.48,10.52,261200.0,9.7615,9.808,9.7521,9.7894,261200.0
2010-02-25 11:45:00,10.53,10.53,10.49,10.51,193200.0,9.7987,9.7987,9.7615,9.7801,193200.0
2010-02-25 11:50:00,10.51,10.51,10.44,10.44,327200.0,9.7801,9.7801,9.7149,9.7149,327200.0
2010-02-25 11:55:00,10.44,10.47,10.43,10.46,280000.0,9.7149,9.7428,9.7056,9.7335,280000.0
2010-02-25 12:00:00,10.46,10.48,10.44,10.46,247600.0,9.7335,9.7521,9.7149,9.7335,247600.0
2010-02-25 12:05:00,10.47,10.51,10.47,10.51,178000.0,9.7428,9.7801,9.7428,9.7801,178000.0
2010-02-25 12:10:00,10.51,10.52,10.5,10.51,146000.0,9.7801,9.7894,9.7708,9.7801,146000.0
2010-02-25 12:15:00,10.51,10.52,10.51,10.51,108000.0,9.7801,9.7894,9.7801,9.7801,108000.0
2010-02-25 12:20:00,10.51,10.52,10.5,10.5,87600.0,9.7801,9.7894,9.7708,9.7708,87600.0
2010-02-25 12:25:00,10.5,10.5,10.47,10.49,216800.0,9.7708,9.7708,9.7428,9.7615,216800.0
2010-02-25 12:30:00,10.49,10.52,10.49,10.51,126000.0,9.7615,9.7894,9.7615,9.7801,126000.0
2010-02-25 12:35:00,10.51,10.53,10.51,10.52,232000.0,9.7801,9.7987,9.7801,9.7894,232000.0
2010-02-25 12:40:00,10.52,10.56,10.52,10.55,548800.0,9.7894,9.8266,9.7894,9.8173,548800.0
2010-02-25 12:45:00,10.54,10.55,10.52,10.54,125200.0,9.808,9.8173,9.7894,9.808,125200.0
2010-02-25 12:50:00,10.54,10.58,10.54,10.56,227200.0,9.808,9.8452,9.808,9.8266,227200.0
2010-02-25 12:55:00,10.56,10.58,10.53,10.55,137200.0,9.8266,9.8452,9.7987,9.8173,137200.0
2010-02-25 13:00:00,10.55,10.57,10.54,10.55,154400.0,9.8173,9.8359,9.808,9.8173,154400.0
2010-02-25 13:05:00,10.55,10.55,10.52,10.54,153600.0,9.8173,9.8173,9.7894,9.808,153600.0
2010-02-25 13:10:00,10.54,10.55,10.53,10.55,104000.0,9.808,9.8173,9.7987,9.8173,104000.0
2010-02-25 13:15:00,10.55,10.55,10.53,10.54,91600.0,9.8173,9.8173,9.7987,9.808,91600.0
2010-02-25 13:20:00,10.54,10.57,10.54,10.55,154400.0,9.808,9.8359,9.808,9.8173,154400.0
2010-02-25 13:25:00,10.55,10.56,10.54,10.54,74400.0,9.8173,9.8266,9.808,9.808,74400.0
2010-02-25 13:30:00,10.54,10.56,10.54,10.56,75200.0,9.808,9.8266,9.808,9.8266,75200.0
2010-02-25 13:35:00,10.56,10.59,10.55,10.58,194000.0,9.8266,9.8545,9.8173,9.8452,194000.0
2010-02-25 13:40:00,10.59,10.6,10.57,10.6,236800.0,9.8545,9.8638,9.8359,9.8638,236800.0
2010-02-25 13:45:00,10.6,10.74,10.6,10.72,1019600.0,9.8638,9.9941,9.8638,9.9755,1019600.0
2010-02-25 13:50:00,10.72,10.77,10.72,10.75,752800.0,9.9755,10.022,9.9755,10.0034,752800.0
2010-02-25 13:55:00,10.76,10.86,10.75,10.84,1009600.0,10.0127,10.1058,10.0034,10.0871,1009600.0
2010-02-25 14:00:00,10.84,10.88,10.8,10.81,816800.0,10.0871,10.1244,10.0499,10.0592,816800.0
2010-02-25 14:05:00,10.81,10.85,10.76,10.76,491200.0,10.0592,10.0964,10.0127,10.0127,491200.0
2010-02-25 14:10:00,10.76,10.8,10.75,10.77,235600.0,10.0127,10.0499,10.0034,10.022,235600.0
2010-02-25 14:15:00,10.77,10.78,10.74,10.76,292400.0,10.022,10.0313,9.9941,10.0127,292400.0
2010-02-25 14:20:00,10.76,10.81,10.76,10.79,435200.0,10.0127,10.0592,10.0127,10.0406,435200.0
2010-02-25 14:25:00,10.79,10.82,10.74,10.75,463600.0,10.0406,10.0685,9.9941,10.0034,463600.0
2010-02-25 14:30:00,10.76,10.81,10.75,10.8,364000.0,10.0127,10.0592,10.0034,10.0499,364000.0
2010-02-25 14:35:00,10.81,10.81,10.77,10.77,192800.0,10.0592,10.0592,10.022,10.022,192800.0
2010-02-25 14:40:00,10.77,10.81,10.76,10.8,231600.0,10.022,10.0592,10.0127,10.0499,231600.0
2010-02-25 14:45:00,10.8,10.84,10.75,10.76,340000.0,10.0499,10.0871,10.0034,10.0127,340000.0
2010-02-25 14:50:00,10.76,10.78,10.75,10.78,197600.0,10.0127,10.0313,10.0034,10.0313,197600.0
2010-02-25 14:55:00,10.78,10.8,10.76,10.79,260000.0,10.0313,10.0499,10.0127,10.0406,260000.0
2010-02-25 15:00:00,10.79,10.81,10.77,10.8,200800.0,10.0406,10.0592,10.022,10.0499,200800.0
2010-02-25 15:05:00,10.79,10.89,10.79,10.87,716000.0,10.0406,10.1337,10.0406,10.1151,716000.0
2010-02-25 15:10:00,10.87,10.88,10.82,10.84,402000.0,10.1151,10.1244,10.0685,10.0871,402000.0
2010-02-25 15:15:00,10.84,10.85,10.8,10.8,232800.0,10.0871,10.0964,10.0499,10.0499,232800.0
2010-02-25 15:20:00,10.8,10.83,10.78,10.81,416400.0,10.0499,10.0778,10.0313,10.0592,416400.0
2010-02-25 15:25:00,10.81,10.88,10.81,10.88,302800.0,10.0592,10.1244,10.0592,10.1244,302800.0
2010-02-25 15:30:00,10.88,10.92,10.85,10.91,687200.0,10.1244,10.1616,10.0964,10.1523,687200.0
2010-02-25 15:35:00,10.91,10.93,10.88,10.9,562400.0,10.1523,10.1709,10.1244,10.143,562400.0
2010-02-25 15:40:00,10.89,10.98,10.89,10.94,814800.0,10.1337,10.2174,10.1337,10.1802,814800.0
2010-02-25 15:45:00,10.94,10.99,10.94,10.94,718800.0,10.1802,10.2267,10.1802,10.1802,718800.0
2010-02-25 15:50:00,10.94,10.95,10.9,10.94,751600.0,10.1802,10.1895,10.143,10.1802,751600.0
2010-02-25 15:55:00,10.94,10.97,10.93,10.97,565200.0,10.1802,10.2081,10.1709,10.2081,565200.0
2010-02-26 09:30:00,11.01,11.03,10.95,10.97,812000.0,10.2453,10.2639,10.1895,10.2081,812000.0
2010-02-26 09:35:00,10.97,11.0,10.9,10.92,732800.0,10.2081,10.236,10.143,10.1616,732800.0
2010-02-26 09:40:00,10.92,10.94,10.83,10.93,821200.0,10.1616,10.1802,10.0778,10.1709,821200.0
2010-02-26 09:45:00,10.94,10.99,10.93,10.97,789200.0,10.1802,10.2267,10.1709,10.2081,789200.0
2010-02-26 09:50:00,10.96,10.96,10.92,10.92,174800.0,10.1988,10.1988,10.1616,10.1616,174800.0
2010-02-26 09:55:00,10.92,10.97,10.88,10.89,418800.0,10.1616,10.2081,10.1244,10.1337,418800.0
2010-02-26 10:00:00,10.88,10.92,10.74,10.75,1149600.0,10.1244,10.1616,9.9941,10.0034,1149600.0
2010-02-26 10:05:00,10.75,10.76,10.65,10.76,1426000.0,10.0034,10.0127,9.9103,10.0127,1426000.0
2010-02-26 10:10:00,10.75,10.83,10.74,10.81,719600.0,10.0034,10.0778,9.9941,10.0592,719600.0
2010-02-26 10:15:00,10.81,10.88,10.81,10.87,592000.0,10.0592,10.1244,10.0592,10.1151,592000.0
2010-02-26 10:20:00,10.87,10.89,10.85,10.88,460400.0,10.1151,10.1337,10.0964,10.1244,460400.0
2010-02-26 10:25:00,10.88,10.92,10.86,10.9,278000.0,10.1244,10.1616,10.1058,10.143,278000.0
2010-02-26 10:30:00,10.9,10.94,10.84,10.85,648400.0,10.143,10.1802,10.0871,10.0964,648400.0
2010-02-26 10:35:00,10.86,10.97,10.86,10.94,690000.0,10.1058,10.2081,10.1058,10.1802,690000.0
2010-02-26 10:40:00,10.94,10.96,10.92,10.96,444800.0,10.1802,10.1988,10.1616,10.1988,444800.0
2010-02-26 10:45:00,10.96,10.97,10.88,10.89,386000.0,10.1988,10.2081,10.1244,10.1337,386000.0
2010-02-26 10:50:00,10.9,10.93,10.87,10.88,199200.0,10.143,10.1709,10.1151,10.1244,199200.0
2010-02-26 10:55:00,10.88,10.91,10.81,10.86,510800.0,10.1244,10.1523,10.0592,10.1058,510800.0
2010-02-26 11:00:00,10.87,10.89,10.85,10.87,256400.0,10.1151,10.1337,10.0964,10.1151,256400.0
2010-02-26 11:05:00,10.87,10.92,10.86,10.91,294400.0,10.1151,10.1616,10.1058,10.1523,294400.0
2010-02-26 11:10:00,10.91,10.94,10.91,10.91,174400.0,10.1523,10.1802,10.1523,10.1523,174400.0
2010-02-26 11:15:00,10.91,10.94,10.88,10.91,261200.0,10.1523,10.1802,10.1244,10.1523,261200.0
2010-02-26 11:20:00,10.91,10.91,10.88,10.88,112800.0,10.1523,10.1523,10.1244,10.1244,112800.0
2010-02-26 11:25:00,10.88,10.92,10.88,10.88,158800.0,10.1244,10.1616,10.1244,10.1244,158800.0
2010-02-26 11:30:00,10.88,10.93,10.87,10.92,362000.0,10.1244,10.1709,10.1151,10.1616,362000.0
2010-02-26 11:35:00,10.92,10.97,10.92,10.96,269600.0,10.1616,10.2081,10.1616,10.1988,269600.0
2010-02-26 11:40:00,10.95,10.97,10.9,10.91,225600.0,10.1895,10.2081,10.143,10.1523,225600.0
2010-02-26 11:45:00,10.9,10.92,10.89,10.9,240400.0,10.143,10.1616,10.1337,10.143,240400.0
2010-02-26 11:50:00,10.9,10.9,10.86,10.86,183200.0,10.143,10.143,10.1058,10.1058,183200.0
2010-02-26 11:55:00,10.87,10.87,10.84,10.86,174800.0,10.1151,10.1151,10.0871,10.1058,174800.0
2010-02-26 12:00:00,10.86,10.86,10.82,10.84,199600.0,10.1058,10.1058,10.0685,10.0871,199600.0
2010-02-26 12:05:00,10.85,10.87,10.81,10.81,218800.0,10.0964,10.1151,10.0592,10.0592,218800.0
2010-02-26 12:10:00,10.81,10.81,10.77,10.8,456000.0,10.0592,10.0592,10.022,10.0499,456000.0
2010-02-26 12:15:00,10.8,10.81,10.77,10.8,248800.0,10.0499,10.0592,10.022,10.0499,248800.0
2010-02-26 12:20:00,10.8,10.8,10.76,10.77,296000.0,10.0499,10.0499,10.0127,10.022,296000.0
2010-02-26 12:25:00,10.77,10.78,10.74,10.78,312800.0,10.022,10.0313,9.9941,10.0313,312800.0
2010-02-26 12:30:00,10.78,10.78,10.77,10.77,359200.0,10.0313,10.0313,10.022,10.022,359200.0
2010-02-26 12:35:00,10.77,10.82,10.74,10.8,378800.0,10.022,10.0685,9.9941,10.0499,378800.0
2010-02-26 12:40:00,10.81,10.85,10.8,10.83,296400.0,10.0592,10.0964,10.0499,10.0778,296400.0
2010-02-26 12:45:00,10.83,10.9,10.8,10.8,396000.0,10.0778,10.143,10.0499,10.0499,396000.0
2010-02-26 12:50:00,10.8,10.8,10.76,10.78,359600.0,10.0499,10.0499,10.0127,10.0313,359600.0
2010-02-26 12:55:00,10.78,10.82,10.78,10.81,284800.0,10.0313,10.0685,10.0313,10.0592,284800.0
2010-02-26 13:00:00,10.81,10.85,10.81,10.83,259200.0,10.0592,10.0964,10.0592,10.0778,259200.0
2010-02-26 13:05:00,10.83,10.83,10.81,10.81,53200.0,10.0778,10.0778,10.0592,10.0592,53200.0
2010-02-26 13:10:00,10.81,10.82,10.81,10.81,68800.0,10.0592,10.0685,10.0592,10.0592,68800.0
2010-02-26 13:15:00,10.81,10.82,10.8,10.81,180800.0,10.0592,10.0685,10.0499,10.0592,180800.0
2010-02-26 13:20:00,10.8,10.84,10.8,10.84,78400.0,10.0499,10.0871,10.0499,10.0871,78400.0
2010-02-26 13:25:00,10.84,10.9,10.84,10.9,304400.0,10.0871,10.143,10.0871,10.143,304400.0
2010-02-26 13:30:00,10.9,10.94,10.87,10.92,586800.0,10.143,10.1802,10.1151,10.1616,586800.0
2010-02-26 13:35:00,10.93,10.93,10.89,10.89,174400.0,10.1709,10.1709,10.1337,10.1337,174400.0
2010-02-26 13:40:00,10.9,10.91,10.89,10.91,86800.0,10.143,10.1523,10.1337,10.1523,86800.0
2010-02-26 13:45:00,10.91,10.93,10.91,10.92,168000.0,10.1523,10.1709,10.1523,10.1616,168000.0
2010-02-26 13:50:00,10.93,10.95,10.92,10.94,256800.0,10.1709,10.1895,10.1616,10.1802,256800.0
2010-02-26 13:55:00,10.94,10.95,10.92,10.92,232000.0,10.1802,10.1895,10.1616,10.1616,232000.0
2010-02-26 14:00:00,10.93,10.93,10.9,10.9,88800.0,10.1709,10.1709,10.143,10.143,88800.0
2010-02-26 14:05:00,10.9,10.91,10.89,10.9,114400.0,10.143,10.1523,10.1337,10.143,114400.0
2010-02-26 14:10:00,10.9,10.92,10.9,10.92,88400.0,10.143,10.1616,10.143,10.1616,88400.0
2010-02-26 14:15:00,10.92,10.92,10.89,10.89,117200.0,10.1616,10.1616,10.1337,10.1337,117200.0
2010-02-26 14:20:00,10.89,10.9,10.88,10.9,139600.0,10.1337,10.143,10.1244,10.143,139600.0
2010-02-26 14:25:00,10.9,10.93,10.89,10.91,199200.0,10.143,10.1709,10.1337,10.1523,199200.0
2010-02-26 14:30:00,10.91,10.94,10.91,10.94,142800.0,10.1523,10.1802,10.1523,10.1802,142800.0
2010-02-26 14:35:00,10.94,10.94,10.92,10.92,54000.0,10.1802,10.1802,10.1616,10.1616,54000.0
2010-02-26 14:40:00,10.93,10.93,10.92,10.92,35200.0,10.1709,10.1709,10.1616,10.1616,35200.0
2010-02-26 14:45:00,10.93,10.96,10.93,10.95,165200.0,10.1709,10.1988,10.1709,10.1895,165200.0
2010-02-26 14:50:00,10.95,10.96,10.94,10.95,92800.0,10.1895,10.1988,10.1802,10.1895,92800.0
2010-02-26 14:55:00,10.95,10.97,10.94,10.97,211600.0,10.1895,10.2081,10.1802,10.2081,211600.0
2010-02-26 15:00:00,10.97,10.97,10.94,10.95,140400.0,10.2081,10.2081,10.1802,10.1895,140400.0
2010-02-26 15:05:00,10.95,10.95,10.93,10.94,196000.0,10.1895,10.1895,10.1709,10.1802,196000.0
2010-02-26 15:10:00,10.93,10.97,10.93,10.96,281200.0,10.1709,10.2081,10.1709,10.1988,281200.0
2010-02-26 15:15:00,10.96,10.98,10.96,10.97,170400.0,10.1988,10.2174,10.1988,10.2081,170400.0
2010-02-26 15:20:00,10.96,10.98,10.96,10.98,278000.0,10.1988,10.2174,10.1988,10.2174,278000.0
2010-02-26 15:25:00,10.98,11.01,10.96,10.97,336000.0,10.2174,10.2453,10.1988,10.2081,336000.0
2010-02-26 15:30:00,10.97,10.97,10.94,10.95,377200.0,10.2081,10.2081,10.1802,10.1895,377200.0
2010-02-26 15:35:00,10.95,10.97,10.95,10.96,354400.0,10.1895,10.2081,10.1895,10.1988,354400.0
2010-02-26 15:40:00,10.96,10.97,10.94,10.96,439200.0,10.1988,10.2081,10.1802,10.1988,439200.0
2010-02-26 15:45:00,10.96,10.97,10.92,10.93,514800.0,10.1988,10.2081,10.1616,10.1709,514800.0
2010-02-26 15:50:00,10.93,10.98,10.93,10.97,502000.0,10.1709,10.2174,10.1709,10.2081,502000.0
2010-02-26 15:55:00,10.97,10.97,10.83,10.84,1024800.0,10.2081,10.2081,10.0778,10.0871,1024800.0
2010-03-01 09:30:00,11.06,11.22,11.03,11.2,2073200.0,10.2919,10.4408,10.2639,10.4221,2073200.0
2010-03-01 09:35:00,11.2,11.24,11.16,11.22,1309200.0,10.4221,10.4594,10.3849,10.4408,1309200.0
2010-03-01 09:40:00,11.22,11.33,11.21,11.31,1062800.0,10.4408,10.5431,10.4314,10.5245,1062800.0
2010-03-01 09:45:00,11.31,11.35,11.31,11.33,762000.0,10.5245,10.5617,10.5245,10.5431,762000.0
2010-03-01 09:50:00,11.33,11.35,11.32,11.33,411200.0,10.5431,10.5617,10.5338,10.5431,411200.0
2010-03-01 09:55:00,11.33,11.36,11.29,11.3,492000.0,10.5431,10.571,10.5059,10.5152,492000.0
2010-03-01 10:00:00,11.3,11.4,11.24,11.4,1084400.0,10.5152,10.6083,10.4594,10.6083,1084400.0
2010-03-01 10:05:00,11.4,11.47,11.39,11.44,922400.0,10.6083,10.6734,10.5989,10.6455,922400.0
2010-03-01 10:10:00,11.44,11.49,11.43,11.44,709600.0,10.6455,10.692,10.6362,10.6455,709600.0
2010-03-01 10:15:00,11.44,11.47,11.41,11.42,266400.0,10.6455,10.6734,10.6176,10.6269,266400.0
2010-03-01 10:20:00,11.42,11.45,11.39,11.4,330800.0,10.6269,10.6548,10.5989,10.6083,330800.0
2010-03-01 10:25:00,11.4,11.4,11.37,11.39,486800.0,10.6083,10.6083,10.5803,10.5989,486800.0
2010-03-01 10:30:00,11.39,11.4,11.35,11.38,599600.0,10.5989,10.6083,10.5617,10.5896,599600.0
2010-03-01 10:35:00,11.38,11.39,11.35,11.37,368000.0,10.5896,10.5989,10.5617,10.5803,368000.0
2010-03-01 10:40:00,11.37,11.4,11.37,11.4,317200.0,10.5803,10.6083,10.5803,10.6083,317200.0
2010-03-01 10:45:00,11.4,11.43,11.39,11.42,320400.0,10.6083,10.6362,10.5989,10.6269,320400.0
2010-03-01 10:50:00,11.42,11.46,11.42,11.45,409600.0,10.6269,10.6641,10.6269,10.6548,409600.0
2010-03-01 10:55:00,11.46,11.47,11.44,11.44,354000.0,10.6641,10.6734,10.6455,10.6455,354000.0
2010-03-01 11:00:00,11.44,11.47,11.44,11.45,274400.0,10.6455,10.6734,10.6455,10.6548,274400.0
2010-03-01 11:05:00,11.45,11.51,11.45,11.5,618400.0,10.6548,10.7106,10.6548,10.7013,618400.0
2010-03-01 11:10:00,11.5,11.53,11.49,11.49,528000.0,10.7013,10.7292,10.692,10.692,528000.0
2010-03-01 11:15:00,11.49,11.51,11.49,11.49,254000.0,10.692,10.7106,10.692,10.692,254000.0
2010-03-01 11:20:00,11.49,11.51,11.47,11.48,372400.0,10.692,10.7106,10.6734,10.6827,372400.0
2010-03-01 11:25:00,11.48,11.48,11.45,11.47,549200.0,10.6827,10.6827,10.6548,10.6734,549200.0
2010-03-01 11:30:00,11.47,11.48,11.46,11.47,301600.0,10.6734,10.6827,10.6641,10.6734,301600.0
2010-03-01 11:35:00,11.47,11.48,11.45,11.46,468400.0,10.6734,10.6827,10.6548,10.6641,468400.0
2010-03-01 11:40:00,11.46,11.47,11.45,11.46,209200.0,10.6641,10.6734,10.6548,10.6641,209200.0
2010-03-01 11:45:00,11.46,11.48,11.46,11.47,158800.0,10.6641,10.6827,10.6641,10.6734,158800.0
2010-03-01 11:50:00,11.47,11.5,11.46,11.49,155200.0,10.6734,10.7013,10.6641,10.692,155200.0
2010-03-01 11:55:00,11.49,11.51,11.48,11.49,247200.0,10.692,10.7106,10.6827,10.692,247200.0
2010-03-01 12:00:00,11.5,11.52,11.49,11.49,230800.0,10.7013,10.7199,10.692,10.692,230800.0
2010-03-01 12:05:00,11.49,11.57,11.49,11.55,377200.0,10.692,10.7664,10.692,10.7478,377200.0
2010-03-01 12:10:00,11.54,11.55,11.52,11.53,153200.0,10.7385,10.7478,10.7199,10.7292,153200.0
2010-03-01 12:15:00,11.53,11.55,11.53,11.55,154400.0,10.7292,10.7478,10.7292,10.7478,154400.0
2010-03-01 12:20:00,11.54,11.54,11.52,11.52,139200.0,10.7385,10.7385,10.7199,10.7199,139200.0
2010-03-01 12:25:00,11.52,11.53,11.51,11.52,151200.0,10.7199,10.7292,10.7106,10.7199,151200.0
2010-03-01 12:30:00,11.52,11.53,11.5,11.51,143200.0,10.7199,10.7292,10.7013,10.7106,143200.0
2010-03-01 12:35:00,11.51,11.51,11.5,11.51,88000.0,10.7106,10.7106,10.7013,10.7106,88000.0
2010-03-01 12:40:00,11.51,11.51,11.49,11.51,111200.0,10.7106,10.7106,10.692,10.7106,111200.0
2010-03-01 12:45:00,11.51,11.53,11.5,11.51,160400.0,10.7106,10.7292,10.7013,10.7106,160400.0
2010-03-01 12:50:00,11.5,11.51,11.49,11.5,174800.0,10.7013,10.7106,10.692,10.7013,174800.0
2010-03-01 12:55:00,11.5,11.51,11.46,11.48,291600.0,10.7013,10.7106,10.6641,10.6827,291600.0
2010-03-01 13:00:00,11.48,11.48,11.45,11.47,235200.0,10.6827,10.6827,10.6548,10.6734,235200.0
2010-03-01 13:05:00,11.47,11.5,11.47,11.49,142800.0,10.6734,10.7013,10.6734,10.692,142800.0
2010-03-01 13:10:00,11.49,11.51,11.49,11.51,317600.0,10.692,10.7106,10.692,10.7106,317600.0
2010-03-01 13:15:00,11.51,11.52,11.5,11.51,69600.0,10.7106,10.7199,10.7013,10.7106,69600.0
2010-03-01 13:20:00,11.51,11.51,11.49,11.49,149600.0,10.7106,10.7106,10.692,10.692,149600.0
2010-03-01 13:25:00,11.49,11.51,11.49,11.51,198000.0,10.692,10.7106,10.692,10.7106,198000.0
2010-03-01 13:30:00,11.51,11.52,11.51,11.52,174800.0,10.7106,10.7199,10.7106,10.7199,174800.0
2010-03-01 13:35:00,11.52,11.54,11.52,11.53,289200.0,10.7199,10.7385,10.7199,10.7292,289200.0
2010-03-01 13:40:00,11.53,11.54,11.53,11.54,253200.0,10.7292,10.7385,10.7292,10.7385,253200.0
2010-03-01 13:45:00,11.54,11.58,11.54,11.58,422800.0,10.7385,10.7758,10.7385,10.7758,422800.0
2010-03-01 13:50:00,11.58,11.59,11.57,11.58,222400.0,10.7758,10.7851,10.7664,10.7758,222400.0
2010-03-01 13:55:00,11.58,11.59,11.56,11.58,209600.0,10.7758,10.7851,10.7571,10.7758,209600.0
2010-03-01 14:00:00,11.58,11.58,11.56,11.56,138400.0,10.7758,10.7758,10.7571,10.7571,138400.0
2010-03-01 14:05:00,11.56,11.57,11.56,11.56,146400.0,10.7571,10.7664,10.7571,10.7571,146400.0
2010-03-01 14:10:00,11.56,11.58,11.55,11.58,138000.0,10.7571,10.7758,10.7478,10.7758,138000.0
2010-03-01 14:15:00,11.57,11.61,11.57,11.59,476000.0,10.7664,10.8037,10.7664,10.7851,476000.0
2010-03-01 14:20:00,11.58,11.58,11.56,11.57,217600.0,10.7758,10.7758,10.7571,10.7664,217600.0
2010-03-01 14:25:00,11.57,11.58,11.56,11.58,154000.0,10.7664,10.7758,10.7571,10.7758,154000.0
2010-03-01 14:30:00,11.57,11.58,11.57,11.57,110000.0,10.7664,10.7758,10.7664,10.7664,110000.0
2010-03-01 14:35:00,11.57,11.57,11.54,11.54,238800.0,10.7664,10.7664,10.7385,10.7385,238800.0
2010-03-01 14:40:00,11.54,11.57,11.54,11.56,155200.0,10.7385,10.7664,10.7385,10.7571,155200.0
2010-03-01 14:45:00,11.56,11.56,11.53,11.53,103600.0,10.7571,10.7571,10.7292,10.7292,103600.0
2010-03-01 14:50:00,11.53,11.53,11.49,11.51,451200.0,10.7292,10.7292,10.692,10.7106,451200.0
2010-03-01 14:55:00,11.52,11.52,11.48,11.51,349200.0,10.7199,10.7199,10.6827,10.7106,349200.0
2010-03-01 15:00:00,11.51,11.52,11.46,11.47,349600.0,10.7106,10.7199,10.6641,10.6734,349600.0
2010-03-01 15:05:00,11.47,11.47,11.42,11.43,505200.0,10.6734,10.6734,10.6269,10.6362,505200.0
2010-03-01 15:10:00,11.43,11.47,11.43,11.46,234000.0,10.6362,10.6734,10.6362,10.6641,234000.0
2010-03-01 15:15:00,11.46,11.5,11.44,11.48,722400.0,10.6641,10.7013,10.6455,10.6827,722400.0
2010-03-01 15:20:00,11.48,11.52,11.47,11.52,367600.0,10.6827,10.7199,10.6734,10.7199,367600.0
2010-03-01 15:25:00,11.52,11.54,11.51,11.51,320400.0,10.7199,10.7385,10.7106,10.7106,320400.0
2010-03-01 15:30:00,11.52,11.53,11.49,11.5,385600.0,10.7199,10.7292,10.692,10.7013,385600.0
2010-03-01 15:35:00,11.5,11.53,11.49,11.53,117600.0,10.7013,10.7292,10.692,10.7292,117600.0
2010-03-01 15:40:00,11.53,11.56,11.5,11.56,450800.0,10.7292,10.7571,10.7013,10.7571,450800.0
2010-03-01 15:45:00,11.56,11.57,11.54,11.55,383600.0,10.7571,10.7664,10.7385,10.7478,383600.0
2010-03-01 15:50:00,11.55,11.61,11.55,11.6,860400.0,10.7478,10.8037,10.7478,10.7944,860400.0
2010-03-01 15:55:00,11.6,11.6,11.56,11.57,1097600.0,10.7944,10.7944,10.7571,10.7664,1097600.0
2010-03-02 09:30:00,11.71,11.82,11.66,11.82,1722000.0,10.8967,10.9991,10.8502,10.9991,1722000.0
2010-03-02 09:35:00,11.83,11.83,11.73,11.76,877600.0,11.0084,11.0084,10.9153,10.9432,877600.0
2010-03-02 09:40:00,11.76,11.82,11.74,11.81,699600.0,10.9432,10.9991,10.9246,10.9898,699600.0
2010-03-02 09:45:00,11.81,11.81,11.75,11.77,372400.0,10.9898,10.9898,10.9339,10.9526,372400.0
2010-03-02 09:50:00,11.78,11.79,11.72,11.75,534800.0,10.9619,10.9712,10.906,10.9339,534800.0
2010-03-02 09:55:00,11.75,11.84,11.75,11.8,635200.0,10.9339,11.0177,10.9339,10.9805,635200.0
2010-03-02 10:00:00,11.81,11.85,11.79,11.8,637200.0,10.9898,11.027,10.9712,10.9805,637200.0
2010-03-02 10:05:00,11.81,11.82,11.77,11.77,435600.0,10.9898,10.9991,10.9526,10.9526,435600.0
2010-03-02 10:10:00,11.78,11.79,11.72,11.72,655600.0,10.9619,10.9712,10.906,10.906,655600.0
2010-03-02 10:15:00,11.72,11.78,11.7,11.77,846000.0,10.906,10.9619,10.8874,10.9526,846000.0
2010-03-02 10:20:00,11.77,11.81,11.77,11.8,543200.0,10.9526,10.9898,10.9526,10.9805,543200.0
2010-03-02 10:25:00,11.8,11.81,11.79,11.8,489600.0,10.9805,10.9898,10.9712,10.9805,489600.0
2010-03-02 10:30:00,11.8,11.86,11.79,11.82,656400.0,10.9805,11.0363,10.9712,10.9991,656400.0
2010-03-02 10:35:00,11.83,11.88,11.82,11.88,665600.0,11.0084,11.0549,10.9991,11.0549,665600.0
2010-03-02 10:40:00,11.88,11.9,11.88,11.89,533600.0,11.0549,11.0735,11.0549,11.0642,533600.0
2010-03-02 10:45:00,11.89,11.91,11.85,11.88,565600.0,11.0642,11.0828,11.027,11.0549,565600.0
2010-03-02 10:50:00,11.88,11.89,11.86,11.87,249600.0,11.0549,11.0642,11.0363,11.0456,249600.0
2010-03-02 10:55:00,11.87,11.88,11.85,11.85,199200.0,11.0456,11.0549,11.027,11.027,199200.0
2010-03-02 11:00:00,11.85,11.88,11.85,11.87,214000.0,11.027,11.0549,11.027,11.0456,214000.0
2010-03-02 11:05:00,11.87,11.9,11.86,11.88,281200.0,11.0456,11.0735,11.0363,11.0549,281200.0
2010-03-02 11:10:00,11.88,11.89,11.86,11.88,323600.0,11.0549,11.0642,11.0363,11.0549,323600.0
2010-03-02 11:15:00,11.88,11.89,11.87,11.87,165600.0,11.0549,11.0642,11.0456,11.0456,165600.0
2010-03-02 11:20:00,11.88,11.88,11.85,11.87,252400.0,11.0549,11.0549,11.027,11.0456,252400.0
2010-03-02 11:25:00,11.87,11.94,11.87,11.93,432000.0,11.0456,11.1107,11.0456,11.1014,432000.0
2010-03-02 11:30:00,11.93,11.93,11.89,11.92,522000.0,11.1014,11.1014,11.0642,11.0921,522000.0
2010-03-02 11:35:00,11.92,11.95,11.92,11.94,205600.0,11.0921,11.1201,11.0921,11.1107,205600.0
2010-03-02 11:40:00,11.94,11.96,11.93,11.95,255600.0,11.1107,11.1294,11.1014,11.1201,255600.0
2010-03-02 11:45:00,11.95,11.95,11.94,11.94,105200.0,11.1201,11.1201,11.1107,11.1107,105200.0
2010-03-02 11:50:00,11.94,11.97,11.94,11.96,208400.0,11.1107,11.1387,11.1107,11.1294,208400.0
2010-03-02 11:55:00,11.96,11.98,11.95,11.96,185200.0,11.1294,11.148,11.1201,11.1294,185200.0
2010-03-02 12:00:00,11.96,11.97,11.96,11.97,190400.0,11.1294,11.1387,11.1294,11.1387,190400.0
2010-03-02 12:05:00,11.97,12.0,11.94,11.95,318400.0,11.1387,11.1666,11.1107,11.1201,318400.0
2010-03-02 12:10:00,11.95,11.96,11.91,11.92,310800.0,11.1201,11.1294,11.0828,11.0921,310800.0
2010-03-02 12:15:00,11.91,11.91,11.88,11.88,344400.0,11.0828,11.0828,11.0549,11.0549,344400.0
2010-03-02 12:20:00,11.88,11.9,11.87,11.89,218000.0,11.0549,11.0735,11.0456,11.0642,218000.0
2010-03-02 12:25:00,11.89,11.89,11.87,11.88,205200.0,11.0642,11.0642,11.0456,11.0549,205200.0
2010-03-02 12:30:00,11.88,11.88,11.85,11.87,409600.0,11.0549,11.0549,11.027,11.0456,409600.0
2010-03-02 12:35:00,11.87,11.89,11.86,11.88,152800.0,11.0456,11.0642,11.0363,11.0549,152800.0
2010-03-02 12:40:00,11.88,11.89,11.86,11.88,335200.0,11.0549,11.0642,11.0363,11.0549,335200.0
2010-03-02 12:45:00,11.88,11.91,11.88,11.91,258800.0,11.0549,11.0828,11.0549,11.0828,258800.0
2010-03-02 12:50:00,11.91,11.92,11.88,11.89,242400.0,11.0828,11.0921,11.0549,11.0642,242400.0
2010-03-02 12:55:00,11.89,11.92,11.87,11.91,186000.0,11.0642,11.0921,11.0456,11.0828,186000.0
2010-03-02 13:00:00,11.91,11.93,11.9,11.9,159600.0,11.0828,11.1014,11.0735,11.0735,159600.0
2010-03-02 13:05:00,11.91,11.91,11.9,11.91,127600.0,11.0828,11.0828,11.0735,11.0828,127600.0
2010-03-02 13:10:00,11.91,11.94,11.9,11.93,84800.0,11.0828,11.1107,11.0735,11.1014,84800.0
2010-03-02 13:15:00,11.94,11.95,11.94,11.94,150400.0,11.1107,11.1201,11.1107,11.1107,150400.0
2010-03-02 13:20:00,11.94,11.94,11.93,11.93,103200.0,11.1107,11.1107,11.1014,11.1014,103200.0
2010-03-02 13:25:00,11.93,11.94,11.93,11.93,152800.0,11.1014,11.1107,11.1014,11.1014,152800.0
2010-03-02 13:30:00,11.93,11.94,11.93,11.94,56000.0,11.1014,11.1107,11.1014,11.1107,56000.0
2010-03-02 13:35:00,11.94,11.94,11.94,11.94,60800.0,11.1107,11.1107,11.1107,11.1107,60800.0
2010-03-02 13:40:00,11.93,11.96,11.93,11.95,338800.0,11.1014,11.1294,11.1014,11.1201,338800.0
2010-03-02 13:45:00,11.96,11.97,11.95,11.97,243200.0,11.1294,11.1387,11.1201,11.1387,243200.0
2010-03-02 13:50:00,11.97,12.0,11.97,12.0,350800.0,11.1387,11.1666,11.1387,11.1666,350800.0
2010-03-02 13:55:00,12.0,12.04,11.99,12.02,625600.0,11.1666,11.2038,11.1573,11.1852,625600.0
2010-03-02 14:00:00,12.02,12.05,12.01,12.01,345200.0,11.1852,11.2131,11.1759,11.1759,345200.0
2010-03-02 14:05:00,12.01,12.01,11.99,12.01,140800.0,11.1759,11.1759,11.1573,11.1759,140800.0
2010-03-02 14:10:00,12.01,12.02,11.97,11.97,258000.0,11.1759,11.1852,11.1387,11.1387,258000.0
2010-03-02 14:15:00,11.97,11.99,11.96,11.99,381200.0,11.1387,11.1573,11.1294,11.1573,381200.0
2010-03-02 14:20:00,11.99,12.01,11.98,11.98,229200.0,11.1573,11.1759,11.148,11.148,229200.0
2010-03-02 14:25:00,11.97,11.98,11.94,11.95,260800.0,11.1387,11.148,11.1107,11.1201,260800.0
2010-03-02 14:30:00,11.95,11.97,11.94,11.97,320000.0,11.1201,11.1387,11.1107,11.1387,320000.0
2010-03-02 14:35:00,11.97,11.98,11.94,11.98,286000.0,11.1387,11.148,11.1107,11.148,286000.0
2010-03-02 14:40:00,11.98,11.99,11.95,11.96,268000.0,11.148,11.1573,11.1201,11.1294,268000.0
2010-03-02 14:45:00,11.96,11.97,11.95,11.95,133600.0,11.1294,11.1387,11.1201,11.1201,133600.0
2010-03-02 14:50:00,11.95,11.95,11.88,11.9,522800.0,11.1201,11.1201,11.0549,11.0735,522800.0
2010-03-02 14:55:00,11.9,11.9,11.87,11.9,346000.0,11.0735,11.0735,11.0456,11.0735,346000.0
2010-03-02 15:00:00,11.9,11.94,11.9,11.92,308400.0,11.0735,11.1107,11.0735,11.0921,308400.0
2010-03-02 15:05:00,11.92,11.97,11.91,11.95,343600.0,11.0921,11.1387,11.0828,11.1201,343600.0
2010-03-02 15:10:00,11.96,11.96,11.94,11.95,316800.0,11.1294,11.1294,11.1107,11.1201,316800.0
2010-03-02 15:15:00,11.95,11.96,11.91,11.91,205200.0,11.1201,11.1294,11.0828,11.0828,205200.0
2010-03-02 15:20:00,11.91,11.92,11.89,11.9,182400.0,11.0828,11.0921,11.0642,11.0735,182400.0
2010-03-02 15:25:00,11.9,11.92,11.87,11.87,428800.0,11.0735,11.0921,11.0456,11.0456,428800.0
2010-03-02 15:30:00,11.87,11.91,11.86,11.9,404800.0,11.0456,11.0828,11.0363,11.0735,404800.0
2010-03-02 15:35:00,11.91,11.91,11.86,11.86,220000.0,11.0828,11.0828,11.0363,11.0363,220000.0
2010-03-02 15:40:00,11.86,11.88,11.81,11.81,593600.0,11.0363,11.0549,10.9898,10.9898,593600.0
2010-03-02 15:45:00,11.81,11.88,11.81,11.86,569600.0,10.9898,11.0549,10.9898,11.0363,569600.0
2010-03-02 15:50:00,11.87,11.89,11.85,11.88,664400.0,11.0456,11.0642,11.027,11.0549,664400.0
2010-03-02 15:55:00,11.88,11.9,11.85,11.85,740000.0,11.0549,11.0735,11.027,11.027,740000.0
2010-03-03 09:30:00,12.01,12.03,11.96,12.0,814000.0,11.1759,11.1945,11.1294,11.1666,814000.0
2010-03-03 09:35:00,12.0,12.0,11.93,11.98,651200.0,11.1666,11.1666,11.1014,11.148,651200.0
2010-03-03 09:40:00,11.98,11.98,11.94,11.97,471600.0,11.148,11.148,11.1107,11.1387,471600.0
2010-03-03 09:45:00,11.97,12.04,11.95,12.03,647600.0,11.1387,11.2038,11.1201,11.1945,647600.0
2010-03-03 09:50:00,12.03,12.08,12.02,12.04,875600.0,11.1945,11.241,11.1852,11.2038,875600.0
2010-03-03 09:55:00,12.03,12.04,12.01,12.03,286000.0,11.1945,11.2038,11.1759,11.1945,286000.0
2010-03-03 10:00:00,12.04,12.08,12.0,12.01,706400.0,11.2038,11.241,11.1666,11.1759,706400.0
2010-03-03 10:05:00,12.01,12.03,11.98,11.98,518000.0,11.1759,11.1945,11.148,11.148,518000.0
2010-03-03 10:10:00,11.98,12.02,11.96,12.02,511200.0,11.148,11.1852,11.1294,11.1852,511200.0
2010-03-03 10:15:00,12.02,12.05,12.01,12.04,251600.0,11.1852,11.2131,11.1759,11.2038,251600.0
2010-03-03 10:20:00,12.04,12.06,12.02,12.04,299200.0,11.2038,11.2224,11.1852,11.2038,299200.0
2010-03-03 10:25:00,12.03,12.06,12.01,12.01,254800.0,11.1945,11.2224,11.1759,11.1759,254800.0
2010-03-03 10:30:00,12.01,12.04,11.99,12.04,538000.0,11.1759,11.2038,11.1573,11.2038,538000.0
2010-03-03 10:35:00,12.04,12.08,12.02,12.06,397600.0,11.2038,11.241,11.1852,11.2224,397600.0
2010-03-03 10:40:00,12.06,12.07,12.03,12.05,272400.0,11.2224,11.2317,11.1945,11.2131,272400.0
2010-03-03 10:45:00,12.05,12.08,12.05,12.08,237200.0,11.2131,11.241,11.2131,11.241,237200.0
2010-03-03 10:50:00,12.07,12.13,12.07,12.12,319600.0,11.2317,11.2876,11.2317,11.2782,319600.0
2010-03-03 10:55:00,12.12,12.18,12.12,12.15,717200.0,11.2782,11.3341,11.2782,11.3062,717200.0
2010-03-03 11:00:00,12.16,12.19,12.15,12.17,528800.0,11.3155,11.3434,11.3062,11.3248,528800.0
2010-03-03 11:05:00,12.17,12.24,12.17,12.22,602000.0,11.3248,11.3899,11.3248,11.3713,602000.0
2010-03-03 11:10:00,12.22,12.23,12.18,12.21,761200.0,11.3713,11.3806,11.3341,11.362,761200.0
2010-03-03 11:15:00,12.22,12.24,12.2,12.21,295600.0,11.3713,11.3899,11.3527,11.362,295600.0
2010-03-03 11:20:00,12.21,12.22,12.15,12.19,570400.0,11.362,11.3713,11.3062,11.3434,570400.0
2010-03-03 11:25:00,12.19,12.24,12.19,12.22,363200.0,11.3434,11.3899,11.3434,11.3713,363200.0
2010-03-03 11:30:00,12.22,12.23,12.2,12.21,249600.0,11.3713,11.3806,11.3527,11.362,249600.0
2010-03-03 11:35:00,12.21,12.22,12.18,12.19,173200.0,11.362,11.3713,11.3341,11.3434,173200.0
2010-03-03 11:40:00,12.19,12.2,12.18,12.19,104800.0,11.3434,11.3527,11.3341,11.3434,104800.0
2010-03-03 11:45:00,12.19,12.22,12.18,12.22,224000.0,11.3434,11.3713,11.3341,11.3713,224000.0
2010-03-03 11:50:00,12.22,12.22,12.21,12.21,98400.0,11.3713,11.3713,11.362,11.362,98400.0
2010-03-03 11:55:00,12.21,12.21,12.2,12.21,92400.0,11.362,11.362,11.3527,11.362,92400.0
2010-03-03 12:00:00,12.21,12.21,12.17,12.18,263600.0,11.362,11.362,11.3248,11.3341,263600.0
2010-03-03 12:05:00,12.18,12.18,12.13,12.15,479200.0,11.3341,11.3341,11.2876,11.3062,479200.0
2010-03-03 12:10:00,12.15,12.16,12.11,12.12,255200.0,11.3062,11.3155,11.2689,11.2782,255200.0
2010-03-03 12:15:00,12.12,12.14,12.12,12.13,136400.0,11.2782,11.2969,11.2782,11.2876,136400.0
2010-03-03 12:20:00,12.13,12.16,12.13,12.16,158800.0,11.2876,11.3155,11.2876,11.3155,158800.0
2010-03-03 12:25:00,12.16,12.16,12.14,12.15,271200.0,11.3155,11.3155,11.2969,11.3062,271200.0
2010-03-03 12:30:00,12.14,12.15,12.14,12.14,48400.0,11.2969,11.3062,11.2969,11.2969,48400.0
2010-03-03 12:35:00,12.13,12.15,12.1,12.1,232000.0,11.2876,11.3062,11.2596,11.2596,232000.0
2010-03-03 12:40:00,12.1,12.11,12.1,12.1,72800.0,11.2596,11.2689,11.2596,11.2596,72800.0
2010-03-03 12:45:00,12.09,12.11,12.09,12.09,114800.0,11.2503,11.2689,11.2503,11.2503,114800.0
2010-03-03 12:50:00,12.09,12.09,12.05,12.05,291200.0,11.2503,11.2503,11.2131,11.2131,291200.0
2010-03-03 12:55:00,12.05,12.09,12.04,12.08,497200.0,11.2131,11.2503,11.2038,11.241,497200.0
2010-03-03 13:00:00,12.08,12.1,12.07,12.09,171600.0,11.241,11.2596,11.2317,11.2503,171600.0
2010-03-03 13:05:00,12.08,12.09,12.07,12.08,96400.0,11.241,11.2503,11.2317,11.241,96400.0
2010-03-03 13:10:00,12.07,12.08,12.06,12.06,72400.0,11.2317,11.241,11.2224,11.2224,72400.0
2010-03-03 13:15:00,12.06,12.11,12.06,12.1,278000.0,11.2224,11.2689,11.2224,11.2596,278000.0
2010-03-03 13:20:00,12.1,12.12,12.08,12.1,327200.0,11.2596,11.2782,11.241,11.2596,327200.0
2010-03-03 13:25:00,12.1,12.12,12.07,12.07,145600.0,11.2596,11.2782,11.2317,11.2317,145600.0
2010-03-03 13:30:00,12.07,12.09,12.07,12.08,135200.0,11.2317,11.2503,11.2317,11.241,135200.0
2010-03-03 13:35:00,12.08,12.11,12.08,12.1,64800.0,11.241,11.2689,11.241,11.2596,64800.0
2010-03-03 13:40:00,12.1,12.13,12.1,12.11,250400.0,11.2596,11.2876,11.2596,11.2689,250400.0
2010-03-03 13:45:00,12.11,12.15,12.11,12.13,84000.0,11.2689,11.3062,11.2689,11.2876,84000.0
2010-03-03 13:50:00,12.13,12.14,12.12,12.13,130800.0,11.2876,11.2969,11.2782,11.2876,130800.0
2010-03-03 13:55:00,12.13,12.16,12.13,12.15,134000.0,11.2876,11.3155,11.2876,11.3062,134000.0
2010-03-03 14:00:00,12.15,12.16,12.13,12.14,180800.0,11.3062,11.3155,11.2876,11.2969,180800.0
2010-03-03 14:05:00,12.14,12.15,12.12,12.13,195200.0,11.2969,11.3062,11.2782,11.2876,195200.0
2010-03-03 14:10:00,12.13,12.15,12.12,12.13,144000.0,11.2876,11.3062,11.2782,11.2876,144000.0
2010-03-03 14:15:00,12.12,12.13,12.08,12.09,356400.0,11.2782,11.2876,11.241,11.2503,356400.0
2010-03-03 14:20:00,12.09,12.1,12.04,12.07,297200.0,11.2503,11.2596,11.2038,11.2317,297200.0
2010-03-03 14:25:00,12.07,12.07,12.02,12.04,406400.0,11.2317,11.2317,11.1852,11.2038,406400.0
2010-03-03 14:30:00,12.05,12.07,12.04,12.06,199200.0,11.2131,11.2317,11.2038,11.2224,199200.0
2010-03-03 14:35:00,12.06,12.08,11.98,11.99,408400.0,11.2224,11.241,11.148,11.1573,408400.0
2010-03-03 14:40:00,11.99,12.0,11.94,11.95,509200.0,11.1573,11.1666,11.1107,11.1201,509200.0
2010-03-03 14:45:00,11.95,11.95,11.87,11.88,654800.0,11.1201,11.1201,11.0456,11.0549,654800.0
2010-03-03 14:50:00,11.88,11.92,11.88,11.9,389600.0,11.0549,11.0921,11.0549,11.0735,389600.0
2010-03-03 14:55:00,11.9,11.92,11.88,11.88,340800.0,11.0735,11.0921,11.0549,11.0549,340800.0
2010-03-03 15:00:00,11.88,11.92,11.88,11.92,335600.0,11.0549,11.0921,11.0549,11.0921,335600.0
2010-03-03 15:05:00,11.91,11.92,11.89,11.92,208800.0,11.0828,11.0921,11.0642,11.0921,208800.0
2010-03-03 15:10:00,11.92,11.96,11.92,11.95,766800.0,11.0921,11.1294,11.0921,11.1201,766800.0
2010-03-03 15:15:00,11.95,11.97,11.95,11.96,244800.0,11.1201,11.1387,11.1201,11.1294,244800.0
2010-03-03 15:20:00,11.96,11.97,11.94,11.97,318400.0,11.1294,11.1387,11.1107,11.1387,318400.0
2010-03-03 15:25:00,11.97,11.98,11.95,11.96,381200.0,11.1387,11.148,11.1201,11.1294,381200.0
2010-03-03 15:30:00,11.96,12.03,11.95,12.02,351200.0,11.1294,11.1945,11.1201,11.1852,351200.0
2010-03-03 15:35:00,12.02,12.06,12.0,12.01,375600.0,11.1852,11.2224,11.1666,11.1759,375600.0
2010-03-03 15:40:00,12.01,12.02,11.99,12.0,226400.0,11.1759,11.1852,11.1573,11.1666,226400.0
2010-03-03 15:45:00,11.99,12.05,11.99,12.03,263600.0,11.1573,11.2131,11.1573,11.1945,263600.0
2010-03-03 15:50:00,12.04,12.04,11.99,11.99,282400.0,11.2038,11.2038,11.1573,11.1573,282400.0
2010-03-03 15:55:00,11.99,12.01,11.97,12.01,596400.0,11.1573,11.1759,11.1387,11.1759,596400.0
2010-03-04 09:30:00,12.07,12.13,12.06,12.11,549200.0,11.2317,11.2876,11.2224,11.2689,549200.0
2010-03-04 09:35:00,12.11,12.15,12.08,12.08,653600.0,11.2689,11.3062,11.241,11.241,653600.0
2010-03-04 09:40:00,12.09,12.15,12.08,12.12,590800.0,11.2503,11.3062,11.241,11.2782,590800.0
2010-03-04 09:45:00,12.13,12.17,12.08,12.12,680800.0,11.2876,11.3248,11.241,11.2782,680800.0
2010-03-04 09:50:00,12.11,12.16,12.1,12.13,488000.0,11.2689,11.3155,11.2596,11.2876,488000.0
2010-03-04 09:55:00,12.14,12.18,12.13,12.14,335200.0,11.2969,11.3341,11.2876,11.2969,335200.0
2010-03-04 10:00:00,12.14,12.16,12.08,12.12,526800.0,11.2969,11.3155,11.241,11.2782,526800.0
2010-03-04 10:05:00,12.12,12.12,12.06,12.06,402800.0,11.2782,11.2782,11.2224,11.2224,402800.0
2010-03-04 10:10:00,12.06,12.12,12.06,12.09,468400.0,11.2224,11.2782,11.2224,11.2503,468400.0
2010-03-04 10:15:00,12.09,12.09,12.03,12.04,476400.0,11.2503,11.2503,11.1945,11.2038,476400.0
2010-03-04 10:20:00,12.04,12.06,12.02,12.04,372000.0,11.2038,11.2224,11.1852,11.2038,372000.0
2010-03-04 10:25:00,12.04,12.06,12.02,12.06,372800.0,11.2038,11.2224,11.1852,11.2224,372800.0
2010-03-04 10:30:00,12.06,12.06,11.93,11.94,874800.0,11.2224,11.2224,11.1014,11.1107,874800.0
2010-03-04 10:35:00,11.94,11.98,11.93,11.95,567200.0,11.1107,11.148,11.1014,11.1201,567200.0
2010-03-04 10:40:00,11.96,11.97,11.9,11.96,663200.0,11.1294,11.1387,11.0735,11.1294,663200.0
2010-03-04 10:45:00,11.96,11.99,11.94,11.99,368800.0,11.1294,11.1573,11.1107,11.1573,368800.0
2010-03-04 10:50:00,11.99,11.99,11.93,11.95,329200.0,11.1573,11.1573,11.1014,11.1201,329200.0
2010-03-04 10:55:00,11.95,11.98,11.95,11.97,382800.0,11.1201,11.148,11.1201,11.1387,382800.0
2010-03-04 11:00:00,11.97,12.03,11.97,12.0,413600.0,11.1387,11.1945,11.1387,11.1666,413600.0
2010-03-04 11:05:00,12.01,12.03,12.0,12.03,272000.0,11.1759,11.1945,11.1666,11.1945,272000.0
2010-03-04 11:10:00,12.03,12.05,12.02,12.02,224000.0,11.1945,11.2131,11.1852,11.1852,224000.0
2010-03-04 11:15:00,12.02,12.04,12.02,12.03,187200.0,11.1852,11.2038,11.1852,11.1945,187200.0
2010-03-04 11:20:00,12.03,12.04,12.01,12.03,348000.0,11.1945,11.2038,11.1759,11.1945,348000.0
2010-03-04 11:25:00,12.03,12.04,12.01,12.02,308000.0,11.1945,11.2038,11.1759,11.1852,308000.0
2010-03-04 11:30:00,12.02,12.04,12.01,12.01,151200.0,11.1852,11.2038,11.1759,11.1759,151200.0
2010-03-04 11:35:00,12.02,12.02,11.98,12.0,316000.0,11.1852,11.1852,11.148,11.1666,316000.0
2010-03-04 11:40:00,11.99,12.01,11.98,11.98,163600.0,11.1573,11.1759,11.148,11.148,163600.0
2010-03-04 11:45:00,11.99,12.03,11.97,12.02,547600.0,11.1573,11.1945,11.1387,11.1852,547600.0
2010-03-04 11:50:00,12.01,12.05,12.01,12.05,252000.0,11.1759,11.2131,11.1759,11.2131,252000.0
2010-03-04 11:55:00,12.05,12.07,12.04,12.04,461600.0,11.2131,11.2317,11.2038,11.2038,461600.0
2010-03-04 12:00:00,12.04,12.05,11.98,11.99,258400.0,11.2038,11.2131,11.148,11.1573,258400.0
2010-03-04 12:05:00,12.0,12.01,11.98,11.98,132400.0,11.1666,11.1759,11.148,11.148,132400.0
2010-03-04 12:10:00,11.98,12.01,11.98,11.99,82400.0,11.148,11.1759,11.148,11.1573,82400.0
2010-03-04 12:15:00,11.99,12.01,11.99,12.0,116800.0,11.1573,11.1759,11.1573,11.1666,116800.0
2010-03-04 12:20:00,11.99,12.03,11.99,12.0,202000.0,11.1573,11.1945,11.1573,11.1666,202000.0
2010-03-04 12:25:00,12.0,12.01,11.99,12.01,82000.0,11.1666,11.1759,11.1573,11.1759,82000.0
2010-03-04 12:30:00,12.01,12.02,12.01,12.01,104400.0,11.1759,11.1852,11.1759,11.1759,104400.0
2010-03-04 12:35:00,12.01,12.01,11.93,11.94,269200.0,11.1759,11.1759,11.1014,11.1107,269200.0
2010-03-04 12:40:00,11.94,11.95,11.93,11.95,143600.0,11.1107,11.1201,11.1014,11.1201,143600.0
2010-03-04 12:45:00,11.95,11.98,11.95,11.97,85600.0,11.1201,11.148,11.1201,11.1387,85600.0
2010-03-04 12:50:00,11.97,12.0,11.96,11.99,203600.0,11.1387,11.1666,11.1294,11.1573,203600.0
2010-03-04 12:55:00,11.99,12.02,11.99,12.0,156400.0,11.1573,11.1852,11.1573,11.1666,156400.0
2010-03-04 13:00:00,12.01,12.01,11.99,11.99,52800.0,11.1759,11.1759,11.1573,11.1573,52800.0
2010-03-04 13:05:00,11.99,12.02,11.99,12.01,114400.0,11.1573,11.1852,11.1573,11.1759,114400.0
2010-03-04 13:10:00,12.0,12.02,12.0,12.02,26000.0,11.1666,11.1852,11.1666,11.1852,26000.0
2010-03-04 13:15:00,12.02,12.05,12.01,12.03,330800.0,11.1852,11.2131,11.1759,11.1945,330800.0
2010-03-04 13:20:00,12.03,12.03,12.0,12.01,176800.0,11.1945,11.1945,11.1666,11.1759,176800.0
2010-03-04 13:25:00,12.01,12.01,11.97,11.98,168800.0,11.1759,11.1759,11.1387,11.148,168800.0
2010-03-04 13:30:00,11.98,11.99,11.95,11.96,143600.0,11.148,11.1573,11.1201,11.1294,143600.0
2010-03-04 13:35:00,11.96,11.97,11.96,11.96,96400.0,11.1294,11.1387,11.1294,11.1294,96400.0
2010-03-04 13:40:00,11.97,11.97,11.93,11.96,177200.0,11.1387,11.1387,11.1014,11.1294,177200.0
2010-03-04 13:45:00,11.96,11.96,11.94,11.95,177600.0,11.1294,11.1294,11.1107,11.1201,177600.0
2010-03-04 13:50:00,11.94,11.97,11.94,11.97,133600.0,11.1107,11.1387,11.1107,11.1387,133600.0
2010-03-04 13:55:00,11.97,11.99,11.97,11.97,170400.0,11.1387,11.1573,11.1387,11.1387,170400.0
2010-03-04 14:00:00,11.98,11.98,11.96,11.97,104800.0,11.148,11.148,11.1294,11.1387,104800.0
2010-03-04 14:05:00,11.97,11.99,11.97,11.97,174400.0,11.1387,11.1573,11.1387,11.1387,174400.0
2010-03-04 14:10:00,11.97,11.99,11.97,11.98,66800.0,11.1387,11.1573,11.1387,11.148,66800.0
2010-03-04 14:15:00,11.99,12.01,11.98,11.99,182800.0,11.1573,11.1759,11.148,11.1573,182800.0
2010-03-04 14:20:00,12.0,12.0,11.99,11.99,74800.0,11.1666,11.1666,11.1573,11.1573,74800.0
2010-03-04 14:25:00,11.99,12.01,11.99,12.0,104400.0,11.1573,11.1759,11.1573,11.1666,104400.0
2010-03-04 14:30:00,12.0,12.02,11.98,12.02,140800.0,11.1666,11.1852,11.148,11.1852,140800.0
2010-03-04 14:35:00,12.03,12.04,11.99,12.0,153200.0,11.1945,11.2038,11.1573,11.1666,153200.0
2010-03-04 14:40:00,12.01,12.02,12.0,12.01,82800.0,11.1759,11.1852,11.1666,11.1759,82800.0
2010-03-04 14:45:00,12.02,12.04,12.02,12.03,166000.0,11.1852,11.2038,11.1852,11.1945,166000.0
2010-03-04 14:50:00,12.03,12.04,12.02,12.04,124800.0,11.1945,11.2038,11.1852,11.2038,124800.0
2010-03-04 14:55:00,12.03,12.03,12.01,12.02,55200.0,11.1945,11.1945,11.1759,11.1852,55200.0
2010-03-04 15:00:00,12.02,12.02,11.99,12.01,249600.0,11.1852,11.1852,11.1573,11.1759,249600.0
2010-03-04 15:05:00,12.01,12.02,12.0,12.02,197600.0,11.1759,11.1852,11.1666,11.1852,197600.0
2010-03-04 15:10:00,12.02,12.02,11.99,11.99,79200.0,11.1852,11.1852,11.1573,11.1573,79200.0
2010-03-04 15:15:00,11.99,12.02,11.98,12.02,136400.0,11.1573,11.1852,11.148,11.1852,136400.0
2010-03-04 15:20:00,12.02,12.03,12.01,12.03,154400.0,11.1852,11.1945,11.1759,11.1945,154400.0
2010-03-04 15:25:00,12.03,12.09,12.02,12.09,629200.0,11.1945,11.2503,11.1852,11.2503,629200.0
2010-03-04 15:30:00,12.09,12.12,12.08,12.09,752000.0,11.2503,11.2782,11.241,11.2503,752000.0
2010-03-04 15:35:00,12.09,12.09,12.08,12.09,156400.0,11.2503,11.2503,11.241,11.2503,156400.0
2010-03-04 15:40:00,12.09,12.13,12.08,12.12,370800.0,11.2503,11.2876,11.241,11.2782,370800.0
2010-03-04 15:45:00,12.12,12.18,12.12,12.14,896800.0,11.2782,11.3341,11.2782,11.2969,896800.0
2010-03-04 15:50:00,12.14,12.15,12.12,12.12,333200.0,11.2969,11.3062,11.2782,11.2782,333200.0
2010-03-04 15:55:00,12.12,12.14,12.1,12.14,375200.0,11.2782,11.2969,11.2596,11.2969,375200.0
2010-03-05 09:30:00,12.37,12.38,12.29,12.3,1606800.0,11.5109,11.5202,11.4364,11.4457,1606800.0
2010-03-05 09:35:00,12.29,12.36,12.26,12.33,1025200.0,11.4364,11.5016,11.4085,11.4737,1025200.0
2010-03-05 09:40:00,12.33,12.38,12.29,12.38,1071200.0,11.4737,11.5202,11.4364,11.5202,1071200.0
2010-03-05 09:45:00,12.38,12.44,12.35,12.43,913600.0,11.5202,11.576,11.4923,11.5667,913600.0
2010-03-05 09:50:00,12.43,12.47,12.43,12.45,718400.0,11.5667,11.6039,11.5667,11.5853,718400.0
2010-03-05 09:55:00,12.46,12.51,12.44,12.5,618400.0,11.5946,11.6412,11.576,11.6319,618400.0
2010-03-05 10:00:00,12.5,12.53,12.47,12.49,904800.0,11.6319,11.6598,11.6039,11.6225,904800.0
2010-03-05 10:05:00,12.49,12.55,12.48,12.54,399200.0,11.6225,11.6784,11.6132,11.6691,399200.0
2010-03-05 10:10:00,12.55,12.59,12.54,12.56,798000.0,11.6784,11.7156,11.6691,11.6877,798000.0
2010-03-05 10:15:00,12.55,12.58,12.54,12.57,460000.0,11.6784,11.7063,11.6691,11.697,460000.0
2010-03-05 10:20:00,12.57,12.6,12.55,12.59,423200.0,11.697,11.7249,11.6784,11.7156,423200.0
2010-03-05 10:25:00,12.59,12.65,12.59,12.64,606800.0,11.7156,11.7714,11.7156,11.7621,606800.0
2010-03-05 10:30:00,12.64,12.65,12.63,12.63,303600.0,11.7621,11.7714,11.7528,11.7528,303600.0
2010-03-05 10:35:00,12.63,12.63,12.6,12.62,267600.0,11.7528,11.7528,11.7249,11.7435,267600.0
2010-03-05 10:40:00,12.62,12.63,12.59,12.61,265600.0,11.7435,11.7528,11.7156,11.7342,265600.0
2010-03-05 10:45:00,12.61,12.63,12.6,12.62,160000.0,11.7342,11.7528,11.7249,11.7435,160000.0
2010-03-05 10:50:00,12.62,12.64,12.62,12.64,241200.0,11.7435,11.7621,11.7435,11.7621,241200.0
2010-03-05 10:55:00,12.64,12.66,12.62,12.66,409600.0,11.7621,11.7807,11.7435,11.7807,409600.0
2010-03-05 11:00:00,12.67,12.69,12.66,12.69,437600.0,11.79,11.8087,11.7807,11.8087,437600.0
2010-03-05 11:05:00,12.68,12.71,12.67,12.71,224000.0,11.7994,11.8273,11.79,11.8273,224000.0
2010-03-05 11:10:00,12.71,12.73,12.71,12.73,263200.0,11.8273,11.8459,11.8273,11.8459,263200.0
2010-03-05 11:15:00,12.73,12.74,12.7,12.71,388800.0,11.8459,11.8552,11.818,11.8273,388800.0
2010-03-05 11:20:00,12.71,12.72,12.7,12.72,282400.0,11.8273,11.8366,11.818,11.8366,282400.0
2010-03-05 11:25:00,12.72,12.72,12.69,12.71,150800.0,11.8366,11.8366,11.8087,11.8273,150800.0
2010-03-05 11:30:00,12.71,12.71,12.68,12.69,252400.0,11.8273,11.8273,11.7994,11.8087,252400.0
2010-03-05 11:35:00,12.69,12.7,12.68,12.69,154400.0,11.8087,11.818,11.7994,11.8087,154400.0
2010-03-05 11:40:00,12.69,12.7,12.68,12.69,175200.0,11.8087,11.818,11.7994,11.8087,175200.0
2010-03-05 11:45:00,12.7,12.7,12.69,12.69,38800.0,11.818,11.818,11.8087,11.8087,38800.0
2010-03-05 11:50:00,12.69,12.69,12.68,12.69,73200.0,11.8087,11.8087,11.7994,11.8087,73200.0
2010-03-05 11:55:00,12.69,12.69,12.67,12.67,161200.0,11.8087,11.8087,11.79,11.79,161200.0
2010-03-05 12:00:00,12.67,12.7,12.65,12.7,191600.0,11.79,11.818,11.7714,11.818,191600.0
2010-03-05 12:05:00,12.7,12.71,12.69,12.7,143200.0,11.818,11.8273,11.8087,11.818,143200.0
2010-03-05 12:10:00,12.69,12.7,12.68,12.69,192000.0,11.8087,11.818,11.7994,11.8087,192000.0
2010-03-05 12:15:00,12.68,12.71,12.68,12.7,161600.0,11.7994,11.8273,11.7994,11.818,161600.0
2010-03-05 12:20:00,12.7,12.74,12.7,12.74,182800.0,11.818,11.8552,11.818,11.8552,182800.0
2010-03-05 12:25:00,12.74,12.75,12.72,12.75,102000.0,11.8552,11.8645,11.8366,11.8645,102000.0
2010-03-05 12:30:00,12.75,12.75,12.74,12.74,196400.0,11.8645,11.8645,11.8552,11.8552,196400.0
2010-03-05 12:35:00,12.73,12.77,12.73,12.75,244800.0,11.8459,11.8831,11.8459,11.8645,244800.0
2010-03-05 12:40:00,12.75,12.78,12.75,12.75,324800.0,11.8645,11.8924,11.8645,11.8645,324800.0
2010-03-05 12:45:00,12.76,12.76,12.74,12.74,150000.0,11.8738,11.8738,11.8552,11.8552,150000.0
2010-03-05 12:50:00,12.74,12.76,12.74,12.76,27600.0,11.8552,11.8738,11.8552,11.8738,27600.0
2010-03-05 12:55:00,12.76,12.76,12.75,12.76,125200.0,11.8738,11.8738,11.8645,11.8738,125200.0
2010-03-05 13:00:00,12.76,12.76,12.74,12.75,128800.0,11.8738,11.8738,11.8552,11.8645,128800.0
2010-03-05 13:05:00,12.74,12.76,12.74,12.76,112400.0,11.8552,11.8738,11.8552,11.8738,112400.0
2010-03-05 13:10:00,12.77,12.81,12.76,12.81,244400.0,11.8831,11.9203,11.8738,11.9203,244400.0
2010-03-05 13:15:00,12.8,12.82,12.78,12.79,179200.0,11.911,11.9296,11.8924,11.9017,179200.0
2010-03-05 13:20:00,12.79,12.79,12.77,12.79,159600.0,11.9017,11.9017,11.8831,11.9017,159600.0
2010-03-05 13:25:00,12.79,12.79,12.78,12.78,87200.0,11.9017,11.9017,11.8924,11.8924,87200.0
2010-03-05 13:30:00,12.78,12.81,12.78,12.8,120400.0,11.8924,11.9203,11.8924,11.911,120400.0
2010-03-05 13:35:00,12.8,12.8,12.75,12.75,242000.0,11.911,11.911,11.8645,11.8645,242000.0
2010-03-05 13:40:00,12.76,12.77,12.76,12.76,132800.0,11.8738,11.8831,11.8738,11.8738,132800.0
2010-03-05 13:45:00,12.76,12.79,12.76,12.79,121200.0,11.8738,11.9017,11.8738,11.9017,121200.0
2010-03-05 13:50:00,12.79,12.79,12.77,12.78,169200.0,11.9017,11.9017,11.8831,11.8924,169200.0
2010-03-05 13:55:00,12.77,12.79,12.77,12.79,92400.0,11.8831,11.9017,11.8831,11.9017,92400.0
2010-03-05 14:00:00,12.79,12.79,12.77,12.77,105600.0,11.9017,11.9017,11.8831,11.8831,105600.0
2010-03-05 14:05:00,12.77,12.79,12.77,12.79,231600.0,11.8831,11.9017,11.8831,11.9017,231600.0
2010-03-05 14:10:00,12.78,12.79,12.75,12.76,192400.0,11.8924,11.9017,11.8645,11.8738,192400.0
2010-03-05 14:15:00,12.76,12.77,12.74,12.75,88000.0,11.8738,11.8831,11.8552,11.8645,88000.0
2010-03-05 14:20:00,12.75,12.76,12.74,12.75,76800.0,11.8645,11.8738,11.8552,11.8645,76800.0
2010-03-05 14:25:00,12.75,12.77,12.74,12.77,233200.0,11.8645,11.8831,11.8552,11.8831,233200.0
2010-03-05 14:30:00,12.77,12.78,12.76,12.76,210800.0,11.8831,11.8924,11.8738,11.8738,210800.0
2010-03-05 14:35:00,12.77,12.79,12.77,12.79,60000.0,11.8831,11.9017,11.8831,11.9017,60000.0
2010-03-05 14:40:00,12.79,12.83,12.79,12.83,614400.0,11.9017,11.9389,11.9017,11.9389,614400.0
2010-03-05 14:45:00,12.83,12.89,12.83,12.87,1035200.0,11.9389,11.9948,11.9389,11.9762,1035200.0
2010-03-05 14:50:00,12.86,12.87,12.84,12.84,316400.0,11.9669,11.9762,11.9482,11.9482,316400.0
2010-03-05 14:55:00,12.84,12.86,12.84,12.86,137600.0,11.9482,11.9669,11.9482,11.9669,137600.0
2010-03-05 15:00:00,12.85,12.93,12.85,12.93,953600.0,11.9575,12.032,11.9575,12.032,953600.0
2010-03-05 15:05:00,12.94,12.94,12.89,12.9,457600.0,12.0413,12.0413,11.9948,12.0041,457600.0
2010-03-05 15:10:00,12.9,12.9,12.88,12.89,372800.0,12.0041,12.0041,11.9855,11.9948,372800.0
2010-03-05 15:15:00,12.89,12.9,12.87,12.88,311200.0,11.9948,12.0041,11.9762,11.9855,311200.0
2010-03-05 15:20:00,12.88,12.88,12.86,12.86,118000.0,11.9855,11.9855,11.9669,11.9669,118000.0
2010-03-05 15:25:00,12.86,12.87,12.82,12.86,506800.0,11.9669,11.9762,11.9296,11.9669,506800.0
2010-03-05 15:30:00,12.86,12.89,12.85,12.88,305200.0,11.9669,11.9948,11.9575,11.9855,305200.0
2010-03-05 15:35:00,12.88,12.88,12.86,12.86,266000.0,11.9855,11.9855,11.9669,11.9669,266000.0
2010-03-05 15:40:00,12.86,12.86,12.84,12.86,177600.0,11.9669,11.9669,11.9482,11.9669,177600.0
2010-03-05 15:45:00,12.86,12.9,12.86,12.89,593600.0,11.9669,12.0041,11.9669,11.9948,593600.0
2010-03-05 15:50:00,12.89,12.91,12.87,12.88,551600.0,11.9948,12.0134,11.9762,11.9855,551600.0
2010-03-05 15:55:00,12.88,12.88,12.84,12.87,1015600.0,11.9855,11.9855,11.9482,11.9762,1015600.0
2010-03-08 09:30:00,12.89,13.0,12.86,13.0,944000.0,11.9948,12.0971,11.9669,12.0971,944000.0
2010-03-08 09:35:00,13.0,13.05,13.0,13.02,1164800.0,12.0971,12.1437,12.0971,12.1157,1164800.0
2010-03-08 09:40:00,13.02,13.06,12.99,13.01,666000.0,12.1157,12.153,12.0878,12.1064,666000.0
2010-03-08 09:45:00,13.01,13.01,12.93,12.93,776800.0,12.1064,12.1064,12.032,12.032,776800.0
2010-03-08 09:50:00,12.93,12.94,12.89,12.91,428000.0,12.032,12.0413,11.9948,12.0134,428000.0
2010-03-08 09:55:00,12.91,12.92,12.84,12.85,570000.0,12.0134,12.0227,11.9482,11.9575,570000.0
2010-03-08 10:00:00,12.85,12.89,12.82,12.89,518400.0,11.9575,11.9948,11.9296,11.9948,518400.0
2010-03-08 10:05:00,12.89,12.9,12.86,12.88,422400.0,11.9948,12.0041,11.9669,11.9855,422400.0
2010-03-08 10:10:00,12.87,12.95,12.86,12.93,636400.0,11.9762,12.0506,11.9669,12.032,636400.0
2010-03-08 10:15:00,12.93,13.0,12.93,13.0,482000.0,12.032,12.0971,12.032,12.0971,482000.0
2010-03-08 10:20:00,13.0,13.02,12.99,13.01,268000.0,12.0971,12.1157,12.0878,12.1064,268000.0
2010-03-08 10:25:00,13.01,13.03,12.96,12.99,453200.0,12.1064,12.125,12.0599,12.0878,453200.0
2010-03-08 10:30:00,12.99,13.01,12.9,12.93,650400.0,12.0878,12.1064,12.0041,12.032,650400.0
2010-03-08 10:35:00,12.92,12.96,12.92,12.94,381200.0,12.0227,12.0599,12.0227,12.0413,381200.0
2010-03-08 10:40:00,12.94,12.95,12.92,12.95,363600.0,12.0413,12.0506,12.0227,12.0506,363600.0
2010-03-08 10:45:00,12.95,12.97,12.95,12.96,249600.0,12.0506,12.0692,12.0506,12.0599,249600.0
2010-03-08 10:50:00,12.96,12.99,12.96,12.99,242800.0,12.0599,12.0878,12.0599,12.0878,242800.0
2010-03-08 10:55:00,12.99,12.99,12.97,12.98,122400.0,12.0878,12.0878,12.0692,12.0785,122400.0
2010-03-08 11:00:00,12.98,13.0,12.96,12.97,255200.0,12.0785,12.0971,12.0599,12.0692,255200.0
2010-03-08 11:05:00,12.97,13.0,12.96,12.99,202800.0,12.0692,12.0971,12.0599,12.0878,202800.0
2010-03-08 11:10:00,13.0,13.01,12.99,13.0,142000.0,12.0971,12.1064,12.0878,12.0971,142000.0
2010-03-08 11:15:00,12.99,12.99,12.96,12.96,228800.0,12.0878,12.0878,12.0599,12.0599,228800.0
2010-03-08 11:20:00,12.96,12.97,12.92,12.95,292000.0,12.0599,12.0692,12.0227,12.0506,292000.0
2010-03-08 11:25:00,12.94,12.96,12.91,12.92,159200.0,12.0413,12.0599,12.0134,12.0227,159200.0
2010-03-08 11:30:00,12.92,12.92,12.87,12.88,420400.0,12.0227,12.0227,11.9762,11.9855,420400.0
2010-03-08 11:35:00,12.88,12.92,12.88,12.92,152400.0,11.9855,12.0227,11.9855,12.0227,152400.0
2010-03-08 11:40:00,12.92,12.95,12.92,12.92,203200.0,12.0227,12.0506,12.0227,12.0227,203200.0
2010-03-08 11:45:00,12.93,12.94,12.9,12.9,142800.0,12.032,12.0413,12.0041,12.0041,142800.0
2010-03-08 11:50:00,12.9,12.93,12.9,12.9,243600.0,12.0041,12.032,12.0041,12.0041,243600.0
2010-03-08 11:55:00,12.91,12.93,12.9,12.91,150800.0,12.0134,12.032,12.0041,12.0134,150800.0
2010-03-08 12:00:00,12.91,12.91,12.88,12.89,205200.0,12.0134,12.0134,11.9855,11.9948,205200.0
2010-03-08 12:05:00,12.9,12.92,12.88,12.91,134800.0,12.0041,12.0227,11.9855,12.0134,134800.0
2010-03-08 12:10:00,12.91,12.92,12.9,12.9,65200.0,12.0134,12.0227,12.0041,12.0041,65200.0
2010-03-08 12:15:00,12.91,12.96,12.91,12.95,220800.0,12.0134,12.0599,12.0134,12.0506,220800.0
2010-03-08 12:20:00,12.95,12.96,12.92,12.92,178800.0,12.0506,12.0599,12.0227,12.0227,178800.0
2010-03-08 12:25:00,12.92,12.95,12.92,12.95,229200.0,12.0227,12.0506,12.0227,12.0506,229200.0
2010-03-08 12:30:00,12.95,12.96,12.94,12.95,165600.0,12.0506,12.0599,12.0413,12.0506,165600.0
2010-03-08 12:35:00,12.95,12.97,12.95,12.96,113600.0,12.0506,12.0692,12.0506,12.0599,113600.0
2010-03-08 12:40:00,12.96,12.96,12.93,12.93,124000.0,12.0599,12.0599,12.032,12.032,124000.0
2010-03-08 12:45:00,12.93,12.94,12.89,12.94,179600.0,12.032,12.0413,11.9948,12.0413,179600.0
2010-03-08 12:50:00,12.93,12.96,12.92,12.93,164800.0,12.032,12.0599,12.0227,12.032,164800.0
2010-03-08 12:55:00,12.93,12.95,12.92,12.95,116800.0,12.032,12.0506,12.0227,12.0506,116800.0
2010-03-08 13:00:00,12.94,12.99,12.94,12.97,333600.0,12.0413,12.0878,12.0413,12.0692,333600.0
2010-03-08 13:05:00,12.98,13.01,12.98,12.99,220800.0,12.0785,12.1064,12.0785,12.0878,220800.0
2010-03-08 13:10:00,12.99,13.01,12.98,13.0,190000.0,12.0878,12.1064,12.0785,12.0971,190000.0
2010-03-08 13:15:00,13.0,13.0,12.98,12.98,92400.0,12.0971,12.0971,12.0785,12.0785,92400.0
2010-03-08 13:20:00,12.98,12.99,12.98,12.99,45200.0,12.0785,12.0878,12.0785,12.0878,45200.0
2010-03-08 13:25:00,12.99,12.99,12.98,12.99,42400.0,12.0878,12.0878,12.0785,12.0878,42400.0
2010-03-08 13:30:00,12.99,13.02,12.98,13.01,147200.0,12.0878,12.1157,12.0785,12.1064,147200.0
2010-03-08 13:35:00,13.01,13.05,13.01,13.04,272000.0,12.1064,12.1437,12.1064,12.1344,272000.0
2010-03-08 13:40:00,13.04,13.04,13.02,13.04,162000.0,12.1344,12.1344,12.1157,12.1344,162000.0
2010-03-08 13:45:00,13.04,13.05,13.02,13.03,140400.0,12.1344,12.1437,12.1157,12.125,140400.0
2010-03-08 13:50:00,13.03,13.04,13.02,13.03,142800.0,12.125,12.1344,12.1157,12.125,142800.0
2010-03-08 13:55:00,13.03,13.05,13.03,13.03,108000.0,12.125,12.1437,12.125,12.125,108000.0
2010-03-08 14:00:00,13.04,13.05,13.03,13.03,132400.0,12.1344,12.1437,12.125,12.125,132400.0
2010-03-08 14:05:00,13.03,13.05,13.03,13.04,106000.0,12.125,12.1437,12.125,12.1344,106000.0
2010-03-08 14:10:00,13.04,13.05,13.04,13.05,52800.0,12.1344,12.1437,12.1344,12.1437,52800.0
2010-03-08 14:15:00,13.05,13.05,13.03,13.03,162800.0,12.1437,12.1437,12.125,12.125,162800.0
2010-03-08 14:20:00,13.03,13.04,13.01,13.03,176800.0,12.125,12.1344,12.1064,12.125,176800.0
2010-03-08 14:25:00,13.03,13.05,13.03,13.05,121200.0,12.125,12.1437,12.125,12.1437,121200.0
2010-03-08 14:30:00,13.05,13.06,13.03,13.05,180800.0,12.1437,12.153,12.125,12.1437,180800.0
2010-03-08 14:35:00,13.05,13.06,13.04,13.05,135200.0,12.1437,12.153,12.1344,12.1437,135200.0
2010-03-08 14:40:00,13.05,13.06,13.04,13.04,81200.0,12.1437,12.153,12.1344,12.1344,81200.0
2010-03-08 14:45:00,13.05,13.05,13.02,13.03,121200.0,12.1437,12.1437,12.1157,12.125,121200.0
2010-03-08 14:50:00,13.03,13.04,13.03,13.04,117600.0,12.125,12.1344,12.125,12.1344,117600.0
2010-03-08 14:55:00,13.03,13.03,12.99,13.0,310800.0,12.125,12.125,12.0878,12.0971,310800.0
2010-03-08 15:00:00,13.01,13.01,13.0,13.0,104800.0,12.1064,12.1064,12.0971,12.0971,104800.0
2010-03-08 15:05:00,13.0,13.02,12.98,12.99,306800.0,12.0971,12.1157,12.0785,12.0878,306800.0
2010-03-08 15:10:00,12.99,12.99,12.97,12.97,101200.0,12.0878,12.0878,12.0692,12.0692,101200.0
2010-03-08 15:15:00,12.97,13.01,12.97,13.01,82400.0,12.0692,12.1064,12.0692,12.1064,82400.0
2010-03-08 15:20:00,13.0,13.02,12.99,12.99,166800.0,12.0971,12.1157,12.0878,12.0878,166800.0
2010-03-08 15:25:00,12.99,12.99,12.97,12.97,74800.0,12.0878,12.0878,12.0692,12.0692,74800.0
2010-03-08 15:30:00,12.97,12.98,12.95,12.96,196000.0,12.0692,12.0785,12.0506,12.0599,196000.0
2010-03-08 15:35:00,12.96,12.99,12.96,12.98,230800.0,12.0599,12.0878,12.0599,12.0785,230800.0
2010-03-08 15:40:00,12.98,13.0,12.97,12.97,172800.0,12.0785,12.0971,12.0692,12.0692,172800.0
2010-03-08 15:45:00,12.97,13.0,12.97,12.97,231200.0,12.0692,12.0971,12.0692,12.0692,231200.0
2010-03-08 15:50:00,12.97,13.0,12.96,13.0,203200.0,12.0692,12.0971,12.0599,12.0971,203200.0
2010-03-08 15:55:00,13.0,13.0,12.93,12.95,465200.0,12.0971,12.0971,12.032,12.0506,465200.0
2010-03-09 09:30:00,12.83,12.94,12.83,12.92,695600.0,11.9389,12.0413,11.9389,12.0227,695600.0
2010-03-09 09:35:00,12.92,12.96,12.91,12.94,545600.0,12.0227,12.0599,12.0134,12.0413,545600.0
2010-03-09 09:40:00,12.94,13.0,12.94,12.98,575200.0,12.0413,12.0971,12.0413,12.0785,575200.0
2010-03-09 09:45:00,12.99,13.03,12.96,12.99,468000.0,12.0878,12.125,12.0599,12.0878,468000.0
2010-03-09 09:50:00,12.99,13.02,12.97,13.0,389200.0,12.0878,12.1157,12.0692,12.0971,389200.0
2010-03-09 09:55:00,13.0,13.02,12.97,13.01,264800.0,12.0971,12.1157,12.0692,12.1064,264800.0
2010-03-09 10:00:00,13.01,13.06,12.98,13.05,475200.0,12.1064,12.153,12.0785,12.1437,475200.0
2010-03-09 10:05:00,13.05,13.07,13.05,13.07,585200.0,12.1437,12.1623,12.1437,12.1623,585200.0
2010-03-09 10:10:00,13.06,13.1,13.06,13.09,466000.0,12.153,12.1902,12.153,12.1809,466000.0
2010-03-09 10:15:00,13.09,13.15,13.09,13.11,622000.0,12.1809,12.2367,12.1809,12.1995,622000.0
2010-03-09 10:20:00,13.11,13.13,13.1,13.12,426800.0,12.1995,12.2181,12.1902,12.2088,426800.0
2010-03-09 10:25:00,13.12,13.14,13.1,13.1,390000.0,12.2088,12.2274,12.1902,12.1902,390000.0
2010-03-09 10:30:00,13.1,13.12,13.08,13.12,321600.0,12.1902,12.2088,12.1716,12.2088,321600.0
2010-03-09 10:35:00,13.12,13.17,13.11,13.15,771200.0,12.2088,12.2553,12.1995,12.2367,771200.0
2010-03-09 10:40:00,13.14,13.17,13.13,13.16,503600.0,12.2274,12.2553,12.2181,12.246,503600.0
2010-03-09 10:45:00,13.15,13.16,13.13,13.13,301200.0,12.2367,12.246,12.2181,12.2181,301200.0
2010-03-09 10:50:00,13.13,13.17,13.12,13.15,464800.0,12.2181,12.2553,12.2088,12.2367,464800.0
2010-03-09 10:55:00,13.15,13.17,13.14,13.16,416400.0,12.2367,12.2553,12.2274,12.246,416400.0
2010-03-09 11:00:00,13.15,13.15,13.07,13.09,583600.0,12.2367,12.2367,12.1623,12.1809,583600.0
2010-03-09 11:05:00,13.08,13.11,13.04,13.07,379600.0,12.1716,12.1995,12.1344,12.1623,379600.0
2010-03-09 11:10:00,13.07,13.11,13.07,13.11,250400.0,12.1623,12.1995,12.1623,12.1995,250400.0
2010-03-09 11:15:00,13.11,13.13,13.09,13.13,205200.0,12.1995,12.2181,12.1809,12.2181,205200.0
2010-03-09 11:20:00,13.12,13.16,13.12,13.13,245200.0,12.2088,12.246,12.2088,12.2181,245200.0
2010-03-09 11:25:00,13.13,13.14,13.12,13.14,179200.0,12.2181,12.2274,12.2088,12.2274,179200.0
2010-03-09 11:30:00,13.13,13.17,13.12,13.16,287200.0,12.2181,12.2553,12.2088,12.246,287200.0
2010-03-09 11:35:00,13.16,13.21,13.14,13.15,628000.0,12.246,12.2925,12.2274,12.2367,628000.0
2010-03-09 11:40:00,13.15,13.15,13.12,13.13,353600.0,12.2367,12.2367,12.2088,12.2181,353600.0
2010-03-09 11:45:00,13.13,13.16,13.13,13.16,165600.0,12.2181,12.246,12.2181,12.246,165600.0
2010-03-09 11:50:00,13.16,13.2,13.15,13.19,228000.0,12.246,12.2832,12.2367,12.2739,228000.0
2010-03-09 11:55:00,13.19,13.2,13.16,13.19,367200.0,12.2739,12.2832,12.246,12.2739,367200.0
2010-03-09 12:00:00,13.19,13.2,13.18,13.19,338400.0,12.2739,12.2832,12.2646,12.2739,338400.0
2010-03-09 12:05:00,13.2,13.21,13.19,13.2,98800.0,12.2832,12.2925,12.2739,12.2832,98800.0
2010-03-09 12:10:00,13.2,13.27,13.19,13.27,330400.0,12.2832,12.3484,12.2739,12.3484,330400.0
2010-03-09 12:15:00,13.27,13.3,13.24,13.3,367200.0,12.3484,12.3763,12.3205,12.3763,367200.0
2010-03-09 12:20:00,13.3,13.31,13.29,13.31,296000.0,12.3763,12.3856,12.367,12.3856,296000.0
2010-03-09 12:25:00,13.31,13.34,13.31,13.32,264000.0,12.3856,12.4135,12.3856,12.3949,264000.0
2010-03-09 12:30:00,13.32,13.33,13.3,13.31,152000.0,12.3949,12.4042,12.3763,12.3856,152000.0
2010-03-09 12:35:00,13.31,13.35,13.31,13.35,130400.0,12.3856,12.4228,12.3856,12.4228,130400.0
2010-03-09 12:40:00,13.35,13.35,13.31,13.31,257600.0,12.4228,12.4228,12.3856,12.3856,257600.0
2010-03-09 12:45:00,13.31,13.34,13.31,13.34,436800.0,12.3856,12.4135,12.3856,12.4135,436800.0
2010-03-09 12:50:00,13.34,13.36,13.33,13.36,98800.0,12.4135,12.4321,12.4042,12.4321,98800.0
2010-03-09 12:55:00,13.36,13.38,13.35,13.38,345600.0,12.4321,12.4507,12.4228,12.4507,345600.0
2010-03-09 13:00:00,13.38,13.39,13.34,13.35,444400.0,12.4507,12.46,12.4135,12.4228,444400.0
2010-03-09 13:05:00,13.35,13.35,13.31,13.33,266000.0,12.4228,12.4228,12.3856,12.4042,266000.0
2010-03-09 13:10:00,13.33,13.36,13.32,13.35,138000.0,12.4042,12.4321,12.3949,12.4228,138000.0
2010-03-09 13:15:00,13.35,13.36,13.35,13.35,126800.0,12.4228,12.4321,12.4228,12.4228,126800.0
2010-03-09 13:20:00,13.35,13.35,13.34,13.34,42400.0,12.4228,12.4228,12.4135,12.4135,42400.0
2010-03-09 13:25:00,13.34,13.36,13.34,13.36,45200.0,12.4135,12.4321,12.4135,12.4321,45200.0
2010-03-09 13:30:00,13.36,13.38,13.35,13.36,180000.0,12.4321,12.4507,12.4228,12.4321,180000.0
2010-03-09 13:35:00,13.37,13.38,13.32,13.33,205600.0,12.4414,12.4507,12.3949,12.4042,205600.0
2010-03-09 13:40:00,13.32,13.33,13.3,13.33,275200.0,12.3949,12.4042,12.3763,12.4042,275200.0
2010-03-09 13:45:00,13.33,13.33,13.27,13.3,310400.0,12.4042,12.4042,12.3484,12.3763,310400.0
2010-03-09 13:50:00,13.31,13.32,13.3,13.31,186000.0,12.3856,12.3949,12.3763,12.3856,186000.0
2010-03-09 13:55:00,13.31,13.31,13.27,13.29,175600.0,12.3856,12.3856,12.3484,12.367,175600.0
2010-03-09 14:00:00,13.29,13.3,13.27,13.3,196000.0,12.367,12.3763,12.3484,12.3763,196000.0
2010-03-09 14:05:00,13.3,13.31,13.3,13.31,227200.0,12.3763,12.3856,12.3763,12.3856,227200.0
2010-03-09 14:10:00,13.31,13.31,13.3,13.31,94000.0,12.3856,12.3856,12.3763,12.3856,94000.0
2010-03-09 14:15:00,13.31,13.33,13.31,13.31,243200.0,12.3856,12.4042,12.3856,12.3856,243200.0
2010-03-09 14:20:00,13.31,13.33,13.31,13.33,151600.0,12.3856,12.4042,12.3856,12.4042,151600.0
2010-03-09 14:25:00,13.33,13.34,13.31,13.33,172800.0,12.4042,12.4135,12.3856,12.4042,172800.0
2010-03-09 14:30:00,13.33,13.34,13.3,13.3,226800.0,12.4042,12.4135,12.3763,12.3763,226800.0
2010-03-09 14:35:00,13.3,13.3,13.24,13.27,442400.0,12.3763,12.3763,12.3205,12.3484,442400.0
2010-03-09 14:40:00,13.26,13.27,13.22,13.24,291600.0,12.3391,12.3484,12.3018,12.3205,291600.0
2010-03-09 14:45:00,13.24,13.25,13.22,13.23,272800.0,12.3205,12.3298,12.3018,12.3112,272800.0
2010-03-09 14:50:00,13.23,13.24,13.17,13.19,681600.0,12.3112,12.3205,12.2553,12.2739,681600.0
2010-03-09 14:55:00,13.19,13.2,13.15,13.16,336400.0,12.2739,12.2832,12.2367,12.246,336400.0
2010-03-09 15:00:00,13.16,13.2,13.14,13.2,390800.0,12.246,12.2832,12.2274,12.2832,390800.0
2010-03-09 15:05:00,13.2,13.21,13.15,13.17,487600.0,12.2832,12.2925,12.2367,12.2553,487600.0
2010-03-09 15:10:00,13.17,13.17,13.1,13.1,552400.0,12.2553,12.2553,12.1902,12.1902,552400.0
2010-03-09 15:15:00,13.1,13.11,12.99,13.02,1076800.0,12.1902,12.1995,12.0878,12.1157,1076800.0
2010-03-09 15:20:00,13.02,13.05,12.96,12.96,650400.0,12.1157,12.1437,12.0599,12.0599,650400.0
2010-03-09 15:25:00,12.96,13.02,12.93,13.01,532000.0,12.0599,12.1157,12.032,12.1064,532000.0
2010-03-09 15:30:00,13.01,13.01,12.99,13.01,202800.0,12.1064,12.1064,12.0878,12.1064,202800.0
2010-03-09 15:35:00,13.01,13.06,13.0,13.05,509200.0,12.1064,12.153,12.0971,12.1437,509200.0
2010-03-09 15:40:00,13.06,13.11,13.04,13.06,940400.0,12.153,12.1995,12.1344,12.153,940400.0
2010-03-09 15:45:00,13.06,13.08,13.01,13.03,643600.0,12.153,12.1716,12.1064,12.125,643600.0
2010-03-09 15:50:00,13.03,13.11,13.03,13.06,815200.0,12.125,12.1995,12.125,12.153,815200.0
2010-03-09 15:55:00,13.06,13.11,13.04,13.1,695200.0,12.153,12.1995,12.1344,12.1902,695200.0
2010-03-10 09:30:00,13.13,13.24,13.11,13.21,1378400.0,12.2181,12.3205,12.1995,12.2925,1378400.0
2010-03-10 09:35:00,13.21,13.25,13.18,13.25,757600.0,12.2925,12.3298,12.2646,12.3298,757600.0
2010-03-10 09:40:00,13.24,13.26,13.2,13.25,846400.0,12.3205,12.3391,12.2832,12.3298,846400.0
2010-03-10 09:45:00,13.25,13.3,13.25,13.28,800000.0,12.3298,12.3763,12.3298,12.3577,800000.0
2010-03-10 09:50:00,13.28,13.28,13.19,13.21,668400.0,12.3577,12.3577,12.2739,12.2925,668400.0
2010-03-10 09:55:00,13.21,13.22,13.16,13.21,417200.0,12.2925,12.3018,12.246,12.2925,417200.0
2010-03-10 10:00:00,13.21,13.28,13.21,13.26,587200.0,12.2925,12.3577,12.2925,12.3391,587200.0
2010-03-10 10:05:00,13.26,13.37,13.26,13.36,937200.0,12.3391,12.4414,12.3391,12.4321,937200.0
2010-03-10 10:10:00,13.36,13.42,13.36,13.41,770400.0,12.4321,12.488,12.4321,12.4787,770400.0
2010-03-10 10:15:00,13.41,13.43,13.33,13.34,1095200.0,12.4787,12.4973,12.4042,12.4135,1095200.0
2010-03-10 10:20:00,13.33,13.37,13.33,13.36,291200.0,12.4042,12.4414,12.4042,12.4321,291200.0
2010-03-10 10:25:00,13.35,13.43,13.35,13.42,385200.0,12.4228,12.4973,12.4228,12.488,385200.0
2010-03-10 10:30:00,13.43,13.53,13.43,13.51,720400.0,12.4973,12.5903,12.4973,12.5717,720400.0
2010-03-10 10:35:00,13.51,13.55,13.49,13.53,756800.0,12.5717,12.6089,12.5531,12.5903,756800.0
2010-03-10 10:40:00,13.52,13.55,13.51,13.52,317600.0,12.581,12.6089,12.5717,12.581,317600.0
2010-03-10 10:45:00,13.52,13.53,13.5,13.51,232400.0,12.581,12.5903,12.5624,12.5717,232400.0
2010-03-10 10:50:00,13.51,13.59,13.51,13.56,517200.0,12.5717,12.6462,12.5717,12.6182,517200.0
2010-03-10 10:55:00,13.56,13.57,13.53,13.54,496800.0,12.6182,12.6275,12.5903,12.5996,496800.0
2010-03-10 11:00:00,13.54,13.64,13.54,13.61,623200.0,12.5996,12.6927,12.5996,12.6648,623200.0
2010-03-10 11:05:00,13.61,13.64,13.59,13.61,404400.0,12.6648,12.6927,12.6462,12.6648,404400.0
2010-03-10 11:10:00,13.61,13.62,13.59,13.61,280000.0,12.6648,12.6741,12.6462,12.6648,280000.0
2010-03-10 11:15:00,13.62,13.62,13.53,13.6,499200.0,12.6741,12.6741,12.5903,12.6555,499200.0
2010-03-10 11:20:00,13.6,13.6,13.54,13.54,219600.0,12.6555,12.6555,12.5996,12.5996,219600.0
2010-03-10 11:25:00,13.54,13.56,13.54,13.55,214800.0,12.5996,12.6182,12.5996,12.6089,214800.0
2010-03-10 11:30:00,13.55,13.61,13.54,13.6,351200.0,12.6089,12.6648,12.5996,12.6555,351200.0
2010-03-10 11:35:00,13.61,13.61,13.52,13.52,444400.0,12.6648,12.6648,12.581,12.581,444400.0
2010-03-10 11:40:00,13.52,13.52,13.47,13.49,580800.0,12.581,12.581,12.5345,12.5531,580800.0
2010-03-10 11:45:00,13.49,13.49,13.42,13.42,330800.0,12.5531,12.5531,12.488,12.488,330800.0
2010-03-10 11:50:00,13.42,13.43,13.4,13.43,348000.0,12.488,12.4973,12.4693,12.4973,348000.0
2010-03-10 11:55:00,13.43,13.5,13.4,13.49,392400.0,12.4973,12.5624,12.4693,12.5531,392400.0
2010-03-10 12:00:00,13.5,13.52,13.48,13.49,282000.0,12.5624,12.581,12.5438,12.5531,282000.0
2010-03-10 12:05:00,13.49,13.5,13.36,13.36,701600.0,12.5531,12.5624,12.4321,12.4321,701600.0
2010-03-10 12:10:00,13.36,13.37,13.28,13.29,1074800.0,12.4321,12.4414,12.3577,12.367,1074800.0
2010-03-10 12:15:00,13.29,13.3,13.23,13.27,598800.0,12.367,12.3763,12.3112,12.3484,598800.0
2010-03-10 12:20:00,13.27,13.3,13.27,13.28,308400.0,12.3484,12.3763,12.3484,12.3577,308400.0
2010-03-10 12:25:00,13.28,13.31,13.24,13.24,398800.0,12.3577,12.3856,12.3205,12.3205,398800.0
2010-03-10 12:30:00,13.24,13.26,13.18,13.22,775200.0,12.3205,12.3391,12.2646,12.3018,775200.0
2010-03-10 12:35:00,13.22,13.26,13.21,13.25,434000.0,12.3018,12.3391,12.2925,12.3298,434000.0
2010-03-10 12:40:00,13.25,13.27,13.23,13.26,266000.0,12.3298,12.3484,12.3112,12.3391,266000.0
2010-03-10 12:45:00,13.26,13.3,13.25,13.29,339600.0,12.3391,12.3763,12.3298,12.367,339600.0
2010-03-10 12:50:00,13.29,13.36,13.26,13.34,402000.0,12.367,12.4321,12.3391,12.4135,402000.0
2010-03-10 12:55:00,13.33,13.37,13.31,13.36,406000.0,12.4042,12.4414,12.3856,12.4321,406000.0
2010-03-10 13:00:00,13.36,13.36,13.31,13.32,299600.0,12.4321,12.4321,12.3856,12.3949,299600.0
2010-03-10 13:05:00,13.32,13.34,13.29,13.31,252800.0,12.3949,12.4135,12.367,12.3856,252800.0
2010-03-10 13:10:00,13.31,13.32,13.26,13.31,312400.0,12.3856,12.3949,12.3391,12.3856,312400.0
2010-03-10 13:15:00,13.31,13.39,13.29,13.35,438400.0,12.3856,12.46,12.367,12.4228,438400.0
2010-03-10 13:20:00,13.35,13.36,13.33,13.35,196000.0,12.4228,12.4321,12.4042,12.4228,196000.0
2010-03-10 13:25:00,13.35,13.36,13.32,13.32,263600.0,12.4228,12.4321,12.3949,12.3949,263600.0
2010-03-10 13:30:00,13.33,13.36,13.33,13.36,179600.0,12.4042,12.4321,12.4042,12.4321,179600.0
2010-03-10 13:35:00,13.35,13.36,13.33,13.34,135600.0,12.4228,12.4321,12.4042,12.4135,135600.0
2010-03-10 13:40:00,13.35,13.38,13.32,13.36,228400.0,12.4228,12.4507,12.3949,12.4321,228400.0
2010-03-10 13:45:00,13.36,13.38,13.33,13.33,157600.0,12.4321,12.4507,12.4042,12.4042,157600.0
2010-03-10 13:50:00,13.34,13.34,13.29,13.32,218400.0,12.4135,12.4135,12.367,12.3949,218400.0
2010-03-10 13:55:00,13.32,13.32,13.28,13.29,151600.0,12.3949,12.3949,12.3577,12.367,151600.0
2010-03-10 14:00:00,13.29,13.33,13.28,13.33,151200.0,12.367,12.4042,12.3577,12.4042,151200.0
2010-03-10 14:05:00,13.33,13.4,13.33,13.37,470400.0,12.4042,12.4693,12.4042,12.4414,470400.0
2010-03-10 14:10:00,13.37,13.38,13.35,13.37,287600.0,12.4414,12.4507,12.4228,12.4414,287600.0
2010-03-10 14:15:00,13.38,13.44,13.37,13.43,476000.0,12.4507,12.5066,12.4414,12.4973,476000.0
2010-03-10 14:20:00,13.43,13.43,13.42,13.42,181600.0,12.4973,12.4973,12.488,12.488,181600.0
2010-03-10 14:25:00,13.43,13.45,13.41,13.44,218800.0,12.4973,12.5159,12.4787,12.5066,218800.0
2010-03-10 14:30:00,13.45,13.46,13.43,13.44,259200.0,12.5159,12.5252,12.4973,12.5066,259200.0
2010-03-10 14:35:00,13.44,13.44,13.4,13.43,237600.0,12.5066,12.5066,12.4693,12.4973,237600.0
2010-03-10 14:40:00,13.43,13.43,13.4,13.41,162800.0,12.4973,12.4973,12.4693,12.4787,162800.0
2010-03-10 14:45:00,13.42,13.45,13.41,13.44,226800.0,12.488,12.5159,12.4787,12.5066,226800.0
2010-03-10 14:50:00,13.44,13.44,13.37,13.41,358800.0,12.5066,12.5066,12.4414,12.4787,358800.0
2010-03-10 14:55:00,13.41,13.41,13.36,13.37,244800.0,12.4787,12.4787,12.4321,12.4414,244800.0
2010-03-10 15:00:00,13.38,13.4,13.37,13.39,182800.0,12.4507,12.4693,12.4414,12.46,182800.0
2010-03-10 15:05:00,13.38,13.42,13.34,13.4,360800.0,12.4507,12.488,12.4135,12.4693,360800.0
2010-03-10 15:10:00,13.4,13.43,13.38,13.41,323200.0,12.4693,12.4973,12.4507,12.4787,323200.0
2010-03-10 15:15:00,13.41,13.43,13.4,13.41,152800.0,12.4787,12.4973,12.4693,12.4787,152800.0
2010-03-10 15:20:00,13.41,13.43,13.39,13.41,152800.0,12.4787,12.4973,12.46,12.4787,152800.0
2010-03-10 15:25:00,13.41,13.42,13.32,13.32,498400.0,12.4787,12.488,12.3949,12.3949,498400.0
2010-03-10 15:30:00,13.32,13.35,13.28,13.31,812800.0,12.3949,12.4228,12.3577,12.3856,812800.0
2010-03-10 15:35:00,13.3,13.36,13.29,13.33,489600.0,12.3763,12.4321,12.367,12.4042,489600.0
2010-03-10 15:40:00,13.33,13.35,13.32,13.33,368000.0,12.4042,12.4228,12.3949,12.4042,368000.0
2010-03-10 15:45:00,13.34,13.38,13.34,13.37,496800.0,12.4135,12.4507,12.4135,12.4414,496800.0
2010-03-10 15:50:00,13.38,13.43,13.38,13.41,742400.0,12.4507,12.4973,12.4507,12.4787,742400.0
2010-03-10 15:55:00,13.41,13.43,13.39,13.43,797200.0,12.4787,12.4973,12.46,12.4973,797200.0
2010-03-11 09:30:00,13.19,13.27,13.15,13.22,1137600.0,12.2739,12.3484,12.2367,12.3018,1137600.0
2010-03-11 09:35:00,13.23,13.24,13.14,13.15,982800.0,12.3112,12.3205,12.2274,12.2367,982800.0
2010-03-11 09:40:00,13.15,13.24,13.14,13.21,868400.0,12.2367,12.3205,12.2274,12.2925,868400.0
2010-03-11 09:45:00,13.21,13.23,13.11,13.11,606400.0,12.2925,12.3112,12.1995,12.1995,606400.0
2010-03-11 09:50:00,13.11,13.13,13.04,13.1,1030800.0,12.1995,12.2181,12.1344,12.1902,1030800.0
2010-03-11 09:55:00,13.1,13.16,13.08,13.14,394800.0,12.1902,12.246,12.1716,12.2274,394800.0
2010-03-11 10:00:00,13.14,13.26,13.12,13.25,668000.0,12.2274,12.3391,12.2088,12.3298,668000.0
2010-03-11 10:05:00,13.25,13.33,13.23,13.29,706800.0,12.3298,12.4042,12.3112,12.367,706800.0
2010-03-11 10:10:00,13.3,13.3,13.21,13.24,2632800.0,12.3763,12.3763,12.2925,12.3205,2632800.0
2010-03-11 10:15:00,13.24,13.31,13.23,13.31,835200.0,12.3205,12.3856,12.3112,12.3856,835200.0
2010-03-11 10:20:00,13.31,13.32,13.25,13.28,561200.0,12.3856,12.3949,12.3298,12.3577,561200.0
2010-03-11 10:25:00,13.28,13.31,13.28,13.29,246400.0,12.3577,12.3856,12.3577,12.367,246400.0
2010-03-11 10:30:00,13.29,13.32,13.26,13.27,483600.0,12.367,12.3949,12.3391,12.3484,483600.0
2010-03-11 10:35:00,13.27,13.31,13.26,13.29,200800.0,12.3484,12.3856,12.3391,12.367,200800.0
2010-03-11 10:40:00,13.3,13.35,13.3,13.31,632000.0,12.3763,12.4228,12.3763,12.3856,632000.0
2010-03-11 10:45:00,13.31,13.37,13.31,13.36,376400.0,12.3856,12.4414,12.3856,12.4321,376400.0
2010-03-11 10:50:00,13.36,13.43,13.35,13.39,759200.0,12.4321,12.4973,12.4228,12.46,759200.0
2010-03-11 10:55:00,13.39,13.4,13.38,13.39,367200.0,12.46,12.4693,12.4507,12.46,367200.0
2010-03-11 11:00:00,13.39,13.41,13.34,13.34,423600.0,12.46,12.4787,12.4135,12.4135,423600.0
2010-03-11 11:05:00,13.34,13.38,13.34,13.37,317200.0,12.4135,12.4507,12.4135,12.4414,317200.0
2010-03-11 11:10:00,13.37,13.37,13.34,13.34,324800.0,12.4414,12.4414,12.4135,12.4135,324800.0
2010-03-11 11:15:00,13.34,13.36,13.33,13.34,290400.0,12.4135,12.4321,12.4042,12.4135,290400.0
2010-03-11 11:20:00,13.34,13.37,13.34,13.35,188800.0,12.4135,12.4414,12.4135,12.4228,188800.0
2010-03-11 11:25:00,13.35,13.36,13.32,13.33,260000.0,12.4228,12.4321,12.3949,12.4042,260000.0
2010-03-11 11:30:00,13.33,13.33,13.27,13.29,352400.0,12.4042,12.4042,12.3484,12.367,352400.0
2010-03-11 11:35:00,13.29,13.3,13.26,13.27,317600.0,12.367,12.3763,12.3391,12.3484,317600.0
2010-03-11 11:40:00,13.27,13.27,13.24,13.27,263600.0,12.3484,12.3484,12.3205,12.3484,263600.0
2010-03-11 11:45:00,13.27,13.31,13.25,13.3,294400.0,12.3484,12.3856,12.3298,12.3763,294400.0
2010-03-11 11:50:00,13.31,13.33,13.3,13.3,212800.0,12.3856,12.4042,12.3763,12.3763,212800.0
2010-03-11 11:55:00,13.31,13.33,13.3,13.33,144400.0,12.3856,12.4042,12.3763,12.4042,144400.0
2010-03-11 12:00:00,13.33,13.33,13.3,13.31,164400.0,12.4042,12.4042,12.3763,12.3856,164400.0
2010-03-11 12:05:00,13.31,13.31,13.28,13.29,740000.0,12.3856,12.3856,12.3577,12.367,740000.0
2010-03-11 12:10:00,13.29,13.3,13.24,13.26,472000.0,12.367,12.3763,12.3205,12.3391,472000.0
2010-03-11 12:15:00,13.26,13.26,13.21,13.22,593200.0,12.3391,12.3391,12.2925,12.3018,593200.0
2010-03-11 12:20:00,13.22,13.24,13.2,13.23,465200.0,12.3018,12.3205,12.2832,12.3112,465200.0
2010-03-11 12:25:00,13.22,13.24,13.21,13.21,314400.0,12.3018,12.3205,12.2925,12.2925,314400.0
2010-03-11 12:30:00,13.22,13.25,13.21,13.23,322400.0,12.3018,12.3298,12.2925,12.3112,322400.0
2010-03-11 12:35:00,13.23,13.28,13.23,13.28,208800.0,12.3112,12.3577,12.3112,12.3577,208800.0
2010-03-11 12:40:00,13.28,13.29,13.26,13.29,175600.0,12.3577,12.367,12.3391,12.367,175600.0
2010-03-11 12:45:00,13.29,13.31,13.28,13.29,181600.0,12.367,12.3856,12.3577,12.367,181600.0
2010-03-11 12:50:00,13.29,13.31,13.28,13.29,350800.0,12.367,12.3856,12.3577,12.367,350800.0
2010-03-11 12:55:00,13.29,13.33,13.28,13.33,280800.0,12.367,12.4042,12.3577,12.4042,280800.0
2010-03-11 13:00:00,13.33,13.33,13.31,13.33,432000.0,12.4042,12.4042,12.3856,12.4042,432000.0
2010-03-11 13:05:00,13.33,13.37,13.33,13.35,179200.0,12.4042,12.4414,12.4042,12.4228,179200.0
2010-03-11 13:10:00,13.35,13.36,13.34,13.34,109600.0,12.4228,12.4321,12.4135,12.4135,109600.0
2010-03-11 13:15:00,13.34,13.35,13.33,13.33,65600.0,12.4135,12.4228,12.4042,12.4042,65600.0
2010-03-11 13:20:00,13.33,13.34,13.33,13.34,138800.0,12.4042,12.4135,12.4042,12.4135,138800.0
2010-03-11 13:25:00,13.34,13.34,13.33,13.34,31200.0,12.4135,12.4135,12.4042,12.4135,31200.0
2010-03-11 13:30:00,13.34,13.37,13.34,13.37,94400.0,12.4135,12.4414,12.4135,12.4414,94400.0
2010-03-11 13:35:00,13.37,13.38,13.36,13.37,95200.0,12.4414,12.4507,12.4321,12.4414,95200.0
2010-03-11 13:40:00,13.37,13.37,13.35,13.36,107200.0,12.4414,12.4414,12.4228,12.4321,107200.0
2010-03-11 13:45:00,13.37,13.4,13.37,13.38,278800.0,12.4414,12.4693,12.4414,12.4507,278800.0
2010-03-11 13:50:00,13.38,13.38,13.36,13.36,141200.0,12.4507,12.4507,12.4321,12.4321,141200.0
2010-03-11 13:55:00,13.36,13.36,13.31,13.32,209200.0,12.4321,12.4321,12.3856,12.3949,209200.0
2010-03-11 14:00:00,13.31,13.31,13.28,13.29,204400.0,12.3856,12.3856,12.3577,12.367,204400.0
2010-03-11 14:05:00,13.29,13.31,13.28,13.29,220400.0,12.367,12.3856,12.3577,12.367,220400.0
2010-03-11 14:10:00,13.29,13.35,13.29,13.34,544400.0,12.367,12.4228,12.367,12.4135,544400.0
2010-03-11 14:15:00,13.35,13.35,13.3,13.33,238800.0,12.4228,12.4228,12.3763,12.4042,238800.0
2010-03-11 14:20:00,13.33,13.34,13.31,13.33,148400.0,12.4042,12.4135,12.3856,12.4042,148400.0
2010-03-11 14:25:00,13.34,13.34,13.31,13.33,315600.0,12.4135,12.4135,12.3856,12.4042,315600.0
2010-03-11 14:30:00,13.33,13.34,13.3,13.32,118000.0,12.4042,12.4135,12.3763,12.3949,118000.0
2010-03-11 14:35:00,13.32,13.38,13.32,13.37,775600.0,12.3949,12.4507,12.3949,12.4414,775600.0
2010-03-11 14:40:00,13.37,13.38,13.34,13.35,256400.0,12.4414,12.4507,12.4135,12.4228,256400.0
2010-03-11 14:45:00,13.36,13.38,13.35,13.36,118000.0,12.4321,12.4507,12.4228,12.4321,118000.0
2010-03-11 14:50:00,13.36,13.38,13.36,13.37,65600.0,12.4321,12.4507,12.4321,12.4414,65600.0
2010-03-11 14:55:00,13.37,13.37,13.34,13.35,123600.0,12.4414,12.4414,12.4135,12.4228,123600.0
2010-03-11 15:00:00,13.35,13.43,13.35,13.42,457600.0,12.4228,12.4973,12.4228,12.488,457600.0
2010-03-11 15:05:00,13.42,13.52,13.42,13.49,1096000.0,12.488,12.581,12.488,12.5531,1096000.0
2010-03-11 15:10:00,13.49,13.52,13.48,13.49,436400.0,12.5531,12.581,12.5438,12.5531,436400.0
2010-03-11 15:15:00,13.49,13.56,13.49,13.52,926400.0,12.5531,12.6182,12.5531,12.581,926400.0
2010-03-11 15:20:00,13.52,13.52,13.47,13.49,462400.0,12.581,12.581,12.5345,12.5531,462400.0
2010-03-11 15:25:00,13.49,13.51,13.47,13.5,354000.0,12.5531,12.5717,12.5345,12.5624,354000.0
2010-03-11 15:30:00,13.49,13.5,13.47,13.47,291600.0,12.5531,12.5624,12.5345,12.5345,291600.0
2010-03-11 15:35:00,13.48,13.5,13.46,13.5,450800.0,12.5438,12.5624,12.5252,12.5624,450800.0
2010-03-11 15:40:00,13.5,13.55,13.5,13.53,370000.0,12.5624,12.6089,12.5624,12.5903,370000.0
2010-03-11 15:45:00,13.53,13.56,13.53,13.56,266000.0,12.5903,12.6182,12.5903,12.6182,266000.0
2010-03-11 15:50:00,13.56,13.6,13.56,13.58,672000.0,12.6182,12.6555,12.6182,12.6368,672000.0
2010-03-11 15:55:00,13.58,13.59,13.54,13.55,913600.0,12.6368,12.6462,12.5996,12.6089,913600.0
2010-03-12 09:30:00,13.77,13.78,13.54,13.55,1920800.0,12.8137,12.823,12.5996,12.6089,1920800.0
2010-03-12 09:35:00,13.55,13.62,13.55,13.56,1193200.0,12.6089,12.6741,12.6089,12.6182,1193200.0
2010-03-12 09:40:00,13.56,13.59,13.53,13.58,1366000.0,12.6182,12.6462,12.5903,12.6368,1366000.0
2010-03-12 09:45:00,13.57,13.61,13.53,13.61,1081200.0,12.6275,12.6648,12.5903,12.6648,1081200.0
2010-03-12 09:50:00,13.6,13.65,13.57,13.59,745600.0,12.6555,12.702,12.6275,12.6462,745600.0
2010-03-12 09:55:00,13.59,13.63,13.52,13.55,805200.0,12.6462,12.6834,12.581,12.6089,805200.0
2010-03-12 10:00:00,13.56,13.56,13.35,13.4,1191200.0,12.6182,12.6182,12.4228,12.4693,1191200.0
2010-03-12 10:05:00,13.4,13.41,13.31,13.39,1066400.0,12.4693,12.4787,12.3856,12.46,1066400.0
2010-03-12 10:10:00,13.38,13.42,13.33,13.35,697600.0,12.4507,12.488,12.4042,12.4228,697600.0
2010-03-12 10:15:00,13.36,13.38,13.27,13.3,924400.0,12.4321,12.4507,12.3484,12.3763,924400.0
2010-03-12 10:20:00,13.31,13.4,13.26,13.38,850000.0,12.3856,12.4693,12.3391,12.4507,850000.0
2010-03-12 10:25:00,13.38,13.39,13.34,13.36,470800.0,12.4507,12.46,12.4135,12.4321,470800.0
2010-03-12 10:30:00,13.37,13.39,13.33,13.38,223200.0,12.4414,12.46,12.4042,12.4507,223200.0
2010-03-12 10:35:00,13.38,13.45,13.35,13.43,510000.0,12.4507,12.5159,12.4228,12.4973,510000.0
2010-03-12 10:40:00,13.43,13.45,13.36,13.37,368000.0,12.4973,12.5159,12.4321,12.4414,368000.0
2010-03-12 10:45:00,13.38,13.38,13.33,13.35,350000.0,12.4507,12.4507,12.4042,12.4228,350000.0
2010-03-12 10:50:00,13.36,13.42,13.34,13.41,375600.0,12.4321,12.488,12.4135,12.4787,375600.0
2010-03-12 10:55:00,13.4,13.44,13.4,13.42,428000.0,12.4693,12.5066,12.4693,12.488,428000.0
2010-03-12 11:00:00,13.42,13.42,13.38,13.38,156000.0,12.488,12.488,12.4507,12.4507,156000.0
2010-03-12 11:05:00,13.38,13.46,13.38,13.44,274000.0,12.4507,12.5252,12.4507,12.5066,274000.0
2010-03-12 11:10:00,13.44,13.48,13.44,13.47,336000.0,12.5066,12.5438,12.5066,12.5345,336000.0
2010-03-12 11:15:00,13.48,13.53,13.48,13.51,464400.0,12.5438,12.5903,12.5438,12.5717,464400.0
2010-03-12 11:20:00,13.51,13.6,13.51,13.57,567200.0,12.5717,12.6555,12.5717,12.6275,567200.0
2010-03-12 11:25:00,13.58,13.58,13.56,13.57,159200.0,12.6368,12.6368,12.6182,12.6275,159200.0
2010-03-12 11:30:00,13.57,13.57,13.53,13.54,275200.0,12.6275,12.6275,12.5903,12.5996,275200.0
2010-03-12 11:35:00,13.53,13.54,13.5,13.51,390800.0,12.5903,12.5996,12.5624,12.5717,390800.0
2010-03-12 11:40:00,13.51,13.54,13.5,13.53,278400.0,12.5717,12.5996,12.5624,12.5903,278400.0
2010-03-12 11:45:00,13.53,13.53,13.47,13.5,309200.0,12.5903,12.5903,12.5345,12.5624,309200.0
2010-03-12 11:50:00,13.5,13.5,13.45,13.46,265600.0,12.5624,12.5624,12.5159,12.5252,265600.0
2010-03-12 11:55:00,13.45,13.49,13.44,13.47,215200.0,12.5159,12.5531,12.5066,12.5345,215200.0
2010-03-12 12:00:00,13.47,13.48,13.45,13.47,276800.0,12.5345,12.5438,12.5159,12.5345,276800.0
2010-03-12 12:05:00,13.46,13.46,13.43,13.43,234400.0,12.5252,12.5252,12.4973,12.4973,234400.0
2010-03-12 12:10:00,13.43,13.46,13.42,13.45,221600.0,12.4973,12.5252,12.488,12.5159,221600.0
2010-03-12 12:15:00,13.45,13.46,13.44,13.45,116800.0,12.5159,12.5252,12.5066,12.5159,116800.0
2010-03-12 12:20:00,13.45,13.53,13.44,13.52,298400.0,12.5159,12.5903,12.5066,12.581,298400.0
2010-03-12 12:25:00,13.52,13.52,13.47,13.5,300400.0,12.581,12.581,12.5345,12.5624,300400.0
2010-03-12 12:30:00,13.5,13.5,13.43,13.44,210800.0,12.5624,12.5624,12.4973,12.5066,210800.0
2010-03-12 12:35:00,13.44,13.45,13.38,13.4,415600.0,12.5066,12.5159,12.4507,12.4693,415600.0
2010-03-12 12:40:00,13.41,13.46,13.4,13.45,242000.0,12.4787,12.5252,12.4693,12.5159,242000.0
2010-03-12 12:45:00,13.45,13.47,13.43,13.47,100800.0,12.5159,12.5345,12.4973,12.5345,100800.0
2010-03-12 12:50:00,13.47,13.48,13.43,13.46,236400.0,12.5345,12.5438,12.4973,12.5252,236400.0
2010-03-12 12:55:00,13.46,13.51,13.45,13.49,288000.0,12.5252,12.5717,12.5159,12.5531,288000.0
2010-03-12 13:00:00,13.49,13.52,13.48,13.52,216000.0,12.5531,12.581,12.5438,12.581,216000.0
2010-03-12 13:05:00,13.51,13.53,13.51,13.52,144400.0,12.5717,12.5903,12.5717,12.581,144400.0
2010-03-12 13:10:00,13.52,13.54,13.5,13.52,168400.0,12.581,12.5996,12.5624,12.581,168400.0
2010-03-12 13:15:00,13.51,13.53,13.51,13.51,143200.0,12.5717,12.5903,12.5717,12.5717,143200.0
2010-03-12 13:20:00,13.51,13.52,13.51,13.52,23600.0,12.5717,12.581,12.5717,12.581,23600.0
2010-03-12 13:25:00,13.52,13.53,13.51,13.51,96800.0,12.581,12.5903,12.5717,12.5717,96800.0
2010-03-12 13:30:00,13.51,13.51,13.48,13.5,122000.0,12.5717,12.5717,12.5438,12.5624,122000.0
2010-03-12 13:35:00,13.5,13.53,13.49,13.5,173600.0,12.5624,12.5903,12.5531,12.5624,173600.0
2010-03-12 13:40:00,13.5,13.53,13.48,13.5,134400.0,12.5624,12.5903,12.5438,12.5624,134400.0
2010-03-12 13:45:00,13.51,13.52,13.5,13.52,38000.0,12.5717,12.581,12.5624,12.581,38000.0
2010-03-12 13:50:00,13.51,13.51,13.47,13.47,109600.0,12.5717,12.5717,12.5345,12.5345,109600.0
2010-03-12 13:55:00,13.47,13.55,13.46,13.54,374800.0,12.5345,12.6089,12.5252,12.5996,374800.0
2010-03-12 14:00:00,13.54,13.56,13.54,13.56,345600.0,12.5996,12.6182,12.5996,12.6182,345600.0
2010-03-12 14:05:00,13.56,13.56,13.54,13.55,123200.0,12.6182,12.6182,12.5996,12.6089,123200.0
2010-03-12 14:10:00,13.54,13.54,13.51,13.54,172800.0,12.5996,12.5996,12.5717,12.5996,172800.0
2010-03-12 14:15:00,13.53,13.56,13.53,13.56,238000.0,12.5903,12.6182,12.5903,12.6182,238000.0
2010-03-12 14:20:00,13.56,13.57,13.5,13.5,189200.0,12.6182,12.6275,12.5624,12.5624,189200.0
2010-03-12 14:25:00,13.5,13.52,13.49,13.49,164400.0,12.5624,12.581,12.5531,12.5531,164400.0
2010-03-12 14:30:00,13.49,13.53,13.49,13.52,188400.0,12.5531,12.5903,12.5531,12.581,188400.0
2010-03-12 14:35:00,13.52,13.53,13.46,13.47,232400.0,12.581,12.5903,12.5252,12.5345,232400.0
2010-03-12 14:40:00,13.47,13.5,13.47,13.47,182400.0,12.5345,12.5624,12.5345,12.5345,182400.0
2010-03-12 14:45:00,13.47,13.51,13.47,13.51,286000.0,12.5345,12.5717,12.5345,12.5717,286000.0
2010-03-12 14:50:00,13.5,13.5,13.47,13.49,186000.0,12.5624,12.5624,12.5345,12.5531,186000.0
2010-03-12 14:55:00,13.5,13.53,13.49,13.49,367600.0,12.5624,12.5903,12.5531,12.5531,367600.0
2010-03-12 15:00:00,13.49,13.49,13.47,13.48,118800.0,12.5531,12.5531,12.5345,12.5438,118800.0
2010-03-12 15:05:00,13.47,13.48,13.44,13.47,259600.0,12.5345,12.5438,12.5066,12.5345,259600.0
2010-03-12 15:10:00,13.46,13.47,13.45,13.46,96400.0,12.5252,12.5345,12.5159,12.5252,96400.0
2010-03-12 15:15:00,13.46,13.46,13.41,13.41,243600.0,12.5252,12.5252,12.4787,12.4787,243600.0
2010-03-12 15:20:00,13.41,13.43,13.37,13.42,738800.0,12.4787,12.4973,12.4414,12.488,738800.0
2010-03-12 15:25:00,13.42,13.42,13.36,13.36,399200.0,12.488,12.488,12.4321,12.4321,399200.0
2010-03-12 15:30:00,13.36,13.42,13.36,13.41,401600.0,12.4321,12.488,12.4321,12.4787,401600.0
2010-03-12 15:35:00,13.41,13.46,13.4,13.46,398800.0,12.4787,12.5252,12.4693,12.5252,398800.0
2010-03-12 15:40:00,13.46,13.49,13.46,13.49,532400.0,12.5252,12.5531,12.5252,12.5531,532400.0
2010-03-12 15:45:00,13.49,13.51,13.47,13.49,284800.0,12.5531,12.5717,12.5345,12.5531,284800.0
2010-03-12 15:50:00,13.49,13.51,13.47,13.5,626400.0,12.5531,12.5717,12.5345,12.5624,626400.0
2010-03-12 15:55:00,13.51,13.54,13.48,13.52,788800.0,12.5717,12.5996,12.5438,12.581,788800.0
2010-03-15 09:30:00,13.5,13.53,13.4,13.41,624000.0,12.5624,12.5903,12.4693,12.4787,624000.0
2010-03-15 09:35:00,13.41,13.43,13.4,13.43,1882800.0,12.4787,12.4973,12.4693,12.4973,1882800.0
2010-03-15 09:40:00,13.43,13.45,13.39,13.44,386000.0,12.4973,12.5159,12.46,12.5066,386000.0
2010-03-15 09:45:00,13.45,13.57,13.44,13.56,881200.0,12.5159,12.6275,12.5066,12.6182,881200.0
2010-03-15 09:50:00,13.56,13.58,13.45,13.46,661600.0,12.6182,12.6368,12.5159,12.5252,661600.0
2010-03-15 09:55:00,13.46,13.46,13.35,13.36,806400.0,12.5252,12.5252,12.4228,12.4321,806400.0
2010-03-15 10:00:00,13.35,13.37,13.31,13.36,620000.0,12.4228,12.4414,12.3856,12.4321,620000.0
2010-03-15 10:05:00,13.36,13.4,13.34,13.38,314000.0,12.4321,12.4693,12.4135,12.4507,314000.0
2010-03-15 10:10:00,13.4,13.4,13.35,13.4,484000.0,12.4693,12.4693,12.4228,12.4693,484000.0
2010-03-15 10:15:00,13.39,13.43,13.3,13.39,763200.0,12.46,12.4973,12.3763,12.46,763200.0
2010-03-15 10:20:00,13.39,13.46,13.39,13.4,536000.0,12.46,12.5252,12.46,12.4693,536000.0
2010-03-15 10:25:00,13.4,13.43,13.34,13.38,723600.0,12.4693,12.4973,12.4135,12.4507,723600.0
2010-03-15 10:30:00,13.38,13.4,13.33,13.37,462000.0,12.4507,12.4693,12.4042,12.4414,462000.0
2010-03-15 10:35:00,13.37,13.4,13.35,13.38,237600.0,12.4414,12.4693,12.4228,12.4507,237600.0
2010-03-15 10:40:00,13.4,13.41,13.35,13.36,254400.0,12.4693,12.4787,12.4228,12.4321,254400.0
2010-03-15 10:45:00,13.36,13.37,13.3,13.33,418400.0,12.4321,12.4414,12.3763,12.4042,418400.0
2010-03-15 10:50:00,13.32,13.36,13.31,13.36,255600.0,12.3949,12.4321,12.3856,12.4321,255600.0
2010-03-15 10:55:00,13.36,13.38,13.34,13.37,202400.0,12.4321,12.4507,12.4135,12.4414,202400.0
2010-03-15 11:00:00,13.37,13.39,13.35,13.35,325600.0,12.4414,12.46,12.4228,12.4228,325600.0
2010-03-15 11:05:00,13.35,13.35,13.29,13.3,584800.0,12.4228,12.4228,12.367,12.3763,584800.0
2010-03-15 11:10:00,13.3,13.31,13.23,13.26,505600.0,12.3763,12.3856,12.3112,12.3391,505600.0
2010-03-15 11:15:00,13.25,13.26,13.15,13.21,1108800.0,12.3298,12.3391,12.2367,12.2925,1108800.0
2010-03-15 11:20:00,13.21,13.21,13.15,13.15,425600.0,12.2925,12.2925,12.2367,12.2367,425600.0
2010-03-15 11:25:00,13.15,13.2,13.15,13.19,388800.0,12.2367,12.2832,12.2367,12.2739,388800.0
2010-03-15 11:30:00,13.19,13.19,13.13,13.17,405200.0,12.2739,12.2739,12.2181,12.2553,405200.0
2010-03-15 11:35:00,13.17,13.19,13.13,13.18,431600.0,12.2553,12.2739,12.2181,12.2646,431600.0
2010-03-15 11:40:00,13.19,13.2,13.15,13.19,340400.0,12.2739,12.2832,12.2367,12.2739,340400.0
2010-03-15 11:45:00,13.19,13.2,13.16,13.16,159600.0,12.2739,12.2832,12.246,12.246,159600.0
2010-03-15 11:50:00,13.16,13.16,13.12,13.14,256000.0,12.246,12.246,12.2088,12.2274,256000.0
2010-03-15 11:55:00,13.14,13.16,13.13,13.15,145200.0,12.2274,12.246,12.2181,12.2367,145200.0
2010-03-15 12:00:00,13.15,13.15,13.1,13.11,310400.0,12.2367,12.2367,12.1902,12.1995,310400.0
2010-03-15 12:05:00,13.11,13.17,13.11,13.16,166000.0,12.1995,12.2553,12.1995,12.246,166000.0
2010-03-15 12:10:00,13.17,13.19,13.15,13.18,282000.0,12.2553,12.2739,12.2367,12.2646,282000.0
2010-03-15 12:15:00,13.18,13.2,13.18,13.2,137200.0,12.2646,12.2832,12.2646,12.2832,137200.0
2010-03-15 12:20:00,13.2,13.21,13.17,13.17,218400.0,12.2832,12.2925,12.2553,12.2553,218400.0
2010-03-15 12:25:00,13.16,13.23,13.16,13.21,284000.0,12.246,12.3112,12.246,12.2925,284000.0
2010-03-15 12:30:00,13.2,13.21,13.18,13.2,130400.0,12.2832,12.2925,12.2646,12.2832,130400.0
2010-03-15 12:35:00,13.21,13.25,13.19,13.22,167200.0,12.2925,12.3298,12.2739,12.3018,167200.0
2010-03-15 12:40:00,13.22,13.27,13.22,13.24,232000.0,12.3018,12.3484,12.3018,12.3205,232000.0
2010-03-15 12:45:00,13.24,13.27,13.22,13.23,122000.0,12.3205,12.3484,12.3018,12.3112,122000.0
2010-03-15 12:50:00,13.23,13.24,13.22,13.24,131600.0,12.3112,12.3205,12.3018,12.3205,131600.0
2010-03-15 12:55:00,13.25,13.26,13.24,13.25,118400.0,12.3298,12.3391,12.3205,12.3298,118400.0
2010-03-15 13:00:00,13.24,13.25,13.22,13.25,798800.0,12.3205,12.3298,12.3018,12.3298,798800.0
2010-03-15 13:05:00,13.25,13.26,13.24,13.25,150400.0,12.3298,12.3391,12.3205,12.3298,150400.0
2010-03-15 13:10:00,13.26,13.27,13.25,13.26,129200.0,12.3391,12.3484,12.3298,12.3391,129200.0
2010-03-15 13:15:00,13.26,13.26,13.24,13.26,76800.0,12.3391,12.3391,12.3205,12.3391,76800.0
2010-03-15 13:20:00,13.26,13.26,13.24,13.24,89600.0,12.3391,12.3391,12.3205,12.3205,89600.0
2010-03-15 13:25:00,13.24,13.26,13.24,13.25,48000.0,12.3205,12.3391,12.3205,12.3298,48000.0
2010-03-15 13:30:00,13.25,13.29,13.25,13.28,110800.0,12.3298,12.367,12.3298,12.3577,110800.0
2010-03-15 13:35:00,13.28,13.3,13.27,13.29,122000.0,12.3577,12.3763,12.3484,12.367,122000.0
2010-03-15 13:40:00,13.29,13.29,13.26,13.27,156800.0,12.367,12.367,12.3391,12.3484,156800.0
2010-03-15 13:45:00,13.27,13.27,13.24,13.25,116400.0,12.3484,12.3484,12.3205,12.3298,116400.0
2010-03-15 13:50:00,13.25,13.26,13.24,13.24,94400.0,12.3298,12.3391,12.3205,12.3205,94400.0
2010-03-15 13:55:00,13.24,13.26,13.23,13.25,72000.0,12.3205,12.3391,12.3112,12.3298,72000.0
2010-03-15 14:00:00,13.25,13.26,13.22,13.25,69200.0,12.3298,12.3391,12.3018,12.3298,69200.0
2010-03-15 14:05:00,13.25,13.25,13.19,13.2,278800.0,12.3298,12.3298,12.2739,12.2832,278800.0
2010-03-15 14:10:00,13.2,13.22,13.19,13.22,149200.0,12.2832,12.3018,12.2739,12.3018,149200.0
2010-03-15 14:15:00,13.22,13.23,13.2,13.23,108800.0,12.3018,12.3112,12.2832,12.3112,108800.0
2010-03-15 14:20:00,13.23,13.23,13.2,13.2,119200.0,12.3112,12.3112,12.2832,12.2832,119200.0
2010-03-15 14:25:00,13.2,13.22,13.2,13.21,85600.0,12.2832,12.3018,12.2832,12.2925,85600.0
2010-03-15 14:30:00,13.21,13.21,13.15,13.15,280000.0,12.2925,12.2925,12.2367,12.2367,280000.0
2010-03-15 14:35:00,13.15,13.21,13.15,13.2,286000.0,12.2367,12.2925,12.2367,12.2832,286000.0
2010-03-15 14:40:00,13.2,13.24,13.2,13.24,256400.0,12.2832,12.3205,12.2832,12.3205,256400.0
2010-03-15 14:45:00,13.24,13.29,13.24,13.26,444800.0,12.3205,12.367,12.3205,12.3391,444800.0
2010-03-15 14:50:00,13.26,13.32,13.26,13.3,317600.0,12.3391,12.3949,12.3391,12.3763,317600.0
2010-03-15 14:55:00,13.31,13.31,13.26,13.27,212400.0,12.3856,12.3856,12.3391,12.3484,212400.0
2010-03-15 15:00:00,13.28,13.31,13.28,13.31,188800.0,12.3577,12.3856,12.3577,12.3856,188800.0
2010-03-15 15:05:00,13.31,13.31,13.27,13.28,214400.0,12.3856,12.3856,12.3484,12.3577,214400.0
2010-03-15 15:10:00,13.29,13.34,13.29,13.29,306400.0,12.367,12.4135,12.367,12.367,306400.0
2010-03-15 15:15:00,13.29,13.36,13.29,13.35,306800.0,12.367,12.4321,12.367,12.4228,306800.0
2010-03-15 15:20:00,13.35,13.37,13.32,13.34,448400.0,12.4228,12.4414,12.3949,12.4135,448400.0
2010-03-15 15:25:00,13.34,13.41,13.34,13.39,620400.0,12.4135,12.4787,12.4135,12.46,620400.0
2010-03-15 15:30:00,13.4,13.4,13.35,13.35,571600.0,12.4693,12.4693,12.4228,12.4228,571600.0
2010-03-15 15:35:00,13.35,13.43,13.35,13.42,414400.0,12.4228,12.4973,12.4228,12.488,414400.0
2010-03-15 15:40:00,13.42,13.43,13.41,13.43,322400.0,12.488,12.4973,12.4787,12.4973,322400.0
2010-03-15 15:45:00,13.43,13.49,13.43,13.47,457600.0,12.4973,12.5531,12.4973,12.5345,457600.0
2010-03-15 15:50:00,13.47,13.48,13.42,13.43,702000.0,12.5345,12.5438,12.488,12.4973,702000.0
2010-03-15 15:55:00,13.43,13.45,13.4,13.41,497600.0,12.4973,12.5159,12.4693,12.4787,497600.0
2010-03-16 09:30:00,13.58,13.6,13.42,13.45,702000.0,12.6368,12.6555,12.488,12.5159,702000.0
2010-03-16 09:35:00,13.46,13.49,13.45,13.46,710400.0,12.5252,12.5531,12.5159,12.5252,710400.0
2010-03-16 09:40:00,13.46,13.46,13.35,13.38,1360400.0,12.5252,12.5252,12.4228,12.4507,1360400.0
2010-03-16 09:45:00,13.39,13.42,13.36,13.38,564800.0,12.46,12.488,12.4321,12.4507,564800.0
2010-03-16 09:50:00,13.37,13.38,13.33,13.36,601200.0,12.4414,12.4507,12.4042,12.4321,601200.0
2010-03-16 09:55:00,13.37,13.44,13.36,13.44,803600.0,12.4414,12.5066,12.4321,12.5066,803600.0
2010-03-16 10:00:00,13.44,13.49,13.43,13.46,664400.0,12.5066,12.5531,12.4973,12.5252,664400.0
2010-03-16 10:05:00,13.45,13.48,13.43,13.45,416000.0,12.5159,12.5438,12.4973,12.5159,416000.0
2010-03-16 10:10:00,13.45,13.46,13.41,13.44,417200.0,12.5159,12.5252,12.4787,12.5066,417200.0
2010-03-16 10:15:00,13.44,13.44,13.37,13.39,364800.0,12.5066,12.5066,12.4414,12.46,364800.0
2010-03-16 10:20:00,13.38,13.41,13.35,13.41,426800.0,12.4507,12.4787,12.4228,12.4787,426800.0
2010-03-16 10:25:00,13.41,13.45,13.41,13.44,444800.0,12.4787,12.5159,12.4787,12.5066,444800.0
2010-03-16 10:30:00,13.44,13.46,13.43,13.45,302000.0,12.5066,12.5252,12.4973,12.5159,302000.0
2010-03-16 10:35:00,13.45,13.5,13.44,13.46,436800.0,12.5159,12.5624,12.5066,12.5252,436800.0
2010-03-16 10:40:00,13.46,13.48,13.43,13.47,311600.0,12.5252,12.5438,12.4973,12.5345,311600.0
2010-03-16 10:45:00,13.47,13.49,13.44,13.47,496800.0,12.5345,12.5531,12.5066,12.5345,496800.0
2010-03-16 10:50:00,13.47,13.49,13.46,13.46,175200.0,12.5345,12.5531,12.5252,12.5252,175200.0
2010-03-16 10:55:00,13.46,13.6,13.45,13.57,1270000.0,12.5252,12.6555,12.5159,12.6275,1270000.0
2010-03-16 11:00:00,13.58,13.61,13.55,13.56,796800.0,12.6368,12.6648,12.6089,12.6182,796800.0
2010-03-16 11:05:00,13.56,13.58,13.51,13.52,470000.0,12.6182,12.6368,12.5717,12.581,470000.0
2010-03-16 11:10:00,13.51,13.56,13.51,13.54,393200.0,12.5717,12.6182,12.5717,12.5996,393200.0
2010-03-16 11:15:00,13.55,13.59,13.55,13.59,299600.0,12.6089,12.6462,12.6089,12.6462,299600.0
2010-03-16 11:20:00,13.59,13.62,13.56,13.58,410000.0,12.6462,12.6741,12.6182,12.6368,410000.0
2010-03-16 11:25:00,13.58,13.59,13.57,13.58,207200.0,12.6368,12.6462,12.6275,12.6368,207200.0
2010-03-16 11:30:00,13.58,13.6,13.56,13.59,280000.0,12.6368,12.6555,12.6182,12.6462,280000.0
2010-03-16 11:35:00,13.59,13.59,13.56,13.58,136800.0,12.6462,12.6462,12.6182,12.6368,136800.0
2010-03-16 11:40:00,13.58,13.6,13.57,13.57,231200.0,12.6368,12.6555,12.6275,12.6275,231200.0
2010-03-16 11:45:00,13.57,13.6,13.57,13.59,202800.0,12.6275,12.6555,12.6275,12.6462,202800.0
2010-03-16 11:50:00,13.59,13.59,13.56,13.58,231200.0,12.6462,12.6462,12.6182,12.6368,231200.0
2010-03-16 11:55:00,13.58,13.59,13.56,13.58,290000.0,12.6368,12.6462,12.6182,12.6368,290000.0
2010-03-16 12:00:00,13.58,13.59,13.56,13.58,123600.0,12.6368,12.6462,12.6182,12.6368,123600.0
2010-03-16 12:05:00,13.58,13.59,13.56,13.58,118800.0,12.6368,12.6462,12.6182,12.6368,118800.0
2010-03-16 12:10:00,13.58,13.6,13.56,13.57,170800.0,12.6368,12.6555,12.6182,12.6275,170800.0
2010-03-16 12:15:00,13.58,13.58,13.55,13.56,170000.0,12.6368,12.6368,12.6089,12.6182,170000.0
2010-03-16 12:20:00,13.56,13.57,13.54,13.56,110400.0,12.6182,12.6275,12.5996,12.6182,110400.0
2010-03-16 12:25:00,13.54,13.56,13.54,13.55,101600.0,12.5996,12.6182,12.5996,12.6089,101600.0
2010-03-16 12:30:00,13.55,13.58,13.55,13.56,129600.0,12.6089,12.6368,12.6089,12.6182,129600.0
2010-03-16 12:35:00,13.55,13.56,13.54,13.56,158800.0,12.6089,12.6182,12.5996,12.6182,158800.0
2010-03-16 12:40:00,13.56,13.56,13.52,13.53,159600.0,12.6182,12.6182,12.581,12.5903,159600.0
2010-03-16 12:45:00,13.53,13.55,13.52,13.54,315600.0,12.5903,12.6089,12.581,12.5996,315600.0
2010-03-16 12:50:00,13.54,13.54,13.51,13.52,106000.0,12.5996,12.5996,12.5717,12.581,106000.0
2010-03-16 12:55:00,13.52,13.53,13.51,13.52,200000.0,12.581,12.5903,12.5717,12.581,200000.0
2010-03-16 13:00:00,13.52,13.54,13.51,13.53,129600.0,12.581,12.5996,12.5717,12.5903,129600.0
2010-03-16 13:05:00,13.53,13.54,13.52,13.53,75200.0,12.5903,12.5996,12.581,12.5903,75200.0
2010-03-16 13:10:00,13.53,13.54,13.52,13.52,59200.0,12.5903,12.5996,12.581,12.581,59200.0
2010-03-16 13:15:00,13.52,13.53,13.52,13.52,106800.0,12.581,12.5903,12.581,12.581,106800.0
2010-03-16 13:20:00,13.53,13.53,13.51,13.53,105600.0,12.5903,12.5903,12.5717,12.5903,105600.0
2010-03-16 13:25:00,13.52,13.53,13.5,13.52,143600.0,12.581,12.5903,12.5624,12.581,143600.0
2010-03-16 13:30:00,13.52,13.52,13.51,13.51,120400.0,12.581,12.581,12.5717,12.5717,120400.0
2010-03-16 13:35:00,13.52,13.53,13.51,13.53,81200.0,12.581,12.5903,12.5717,12.5903,81200.0
2010-03-16 13:40:00,13.53,13.54,13.53,13.54,38400.0,12.5903,12.5996,12.5903,12.5996,38400.0
2010-03-16 13:45:00,13.54,13.54,13.51,13.51,99200.0,12.5996,12.5996,12.5717,12.5717,99200.0
2010-03-16 13:50:00,13.51,13.51,13.5,13.5,358000.0,12.5717,12.5717,12.5624,12.5624,358000.0
2010-03-16 13:55:00,13.51,13.53,13.51,13.52,110400.0,12.5717,12.5903,12.5717,12.581,110400.0
2010-03-16 14:00:00,13.53,13.53,13.49,13.51,232400.0,12.5903,12.5903,12.5531,12.5717,232400.0
2010-03-16 14:05:00,13.51,13.52,13.49,13.49,42000.0,12.5717,12.581,12.5531,12.5531,42000.0
2010-03-16 14:10:00,13.49,13.55,13.49,13.54,378800.0,12.5531,12.6089,12.5531,12.5996,378800.0
2010-03-16 14:15:00,13.55,13.56,13.47,13.52,533200.0,12.6089,12.6182,12.5345,12.581,533200.0
2010-03-16 14:20:00,13.52,13.62,13.51,13.61,941600.0,12.581,12.6741,12.5717,12.6648,941600.0
2010-03-16 14:25:00,13.61,13.63,13.55,13.59,769200.0,12.6648,12.6834,12.6089,12.6462,769200.0
2010-03-16 14:30:00,13.59,13.59,13.52,13.54,500000.0,12.6462,12.6462,12.581,12.5996,500000.0
2010-03-16 14:35:00,13.53,13.54,13.46,13.49,452000.0,12.5903,12.5996,12.5252,12.5531,452000.0
2010-03-16 14:40:00,13.49,13.52,13.43,13.44,587600.0,12.5531,12.581,12.4973,12.5066,587600.0
2010-03-16 14:45:00,13.43,13.49,13.42,13.48,297600.0,12.4973,12.5531,12.488,12.5438,297600.0
2010-03-16 14:50:00,13.48,13.53,13.45,13.52,435600.0,12.5438,12.5903,12.5159,12.581,435600.0
2010-03-16 14:55:00,13.52,13.56,13.51,13.52,330800.0,12.581,12.6182,12.5717,12.581,330800.0
2010-03-16 15:00:00,13.51,13.55,13.5,13.51,281200.0,12.5717,12.6089,12.5624,12.5717,281200.0
2010-03-16 15:05:00,13.5,13.55,13.49,13.52,249200.0,12.5624,12.6089,12.5531,12.581,249200.0
2010-03-16 15:10:00,13.53,13.57,13.51,13.56,354400.0,12.5903,12.6275,12.5717,12.6182,354400.0
2010-03-16 15:15:00,13.56,13.62,13.54,13.59,373200.0,12.6182,12.6741,12.5996,12.6462,373200.0
2010-03-16 15:20:00,13.58,13.62,13.57,13.6,295600.0,12.6368,12.6741,12.6275,12.6555,295600.0
2010-03-16 15:25:00,13.6,13.62,13.59,13.6,204800.0,12.6555,12.6741,12.6462,12.6555,204800.0
2010-03-16 15:30:00,13.6,13.64,13.58,13.62,548400.0,12.6555,12.6927,12.6368,12.6741,548400.0
2010-03-16 15:35:00,13.62,13.65,13.62,13.63,252400.0,12.6741,12.702,12.6741,12.6834,252400.0
2010-03-16 15:40:00,13.63,13.65,13.6,13.6,254400.0,12.6834,12.702,12.6555,12.6555,254400.0
2010-03-16 15:45:00,13.6,13.63,13.6,13.62,266400.0,12.6555,12.6834,12.6555,12.6741,266400.0
2010-03-16 15:50:00,13.62,13.7,13.61,13.7,682400.0,12.6741,12.7485,12.6648,12.7485,682400.0
2010-03-16 15:55:00,13.7,13.74,13.7,13.74,752400.0,12.7485,12.7857,12.7485,12.7857,752400.0
2010-03-17 09:30:00,13.85,14.0,13.83,13.98,1239600.0,12.8881,13.0277,12.8695,13.0091,1239600.0
2010-03-17 09:35:00,13.98,13.98,13.91,13.94,1148000.0,13.0091,13.0091,12.9439,12.9718,1148000.0
2010-03-17 09:40:00,13.95,14.02,13.94,14.01,803200.0,12.9811,13.0463,12.9718,13.037,803200.0
2010-03-17 09:45:00,14.01,14.07,14.01,14.06,651200.0,13.037,13.0928,13.037,13.0835,651200.0
2010-03-17 09:50:00,14.06,14.06,13.98,14.0,653600.0,13.0835,13.0835,13.0091,13.0277,653600.0
2010-03-17 09:55:00,14.0,14.06,13.99,14.04,589200.0,13.0277,13.0835,13.0184,13.0649,589200.0
2010-03-17 10:00:00,14.05,14.07,14.0,14.01,566000.0,13.0742,13.0928,13.0277,13.037,566000.0
2010-03-17 10:05:00,14.01,14.03,13.98,14.02,349200.0,13.037,13.0556,13.0091,13.0463,349200.0
2010-03-17 10:10:00,14.02,14.02,13.95,13.97,365200.0,13.0463,13.0463,12.9811,12.9998,365200.0
2010-03-17 10:15:00,13.97,14.02,13.95,14.02,320800.0,12.9998,13.0463,12.9811,13.0463,320800.0
2010-03-17 10:20:00,14.02,14.02,13.9,13.97,330400.0,13.0463,13.0463,12.9346,12.9998,330400.0
2010-03-17 10:25:00,13.96,13.98,13.92,13.93,426400.0,12.9905,13.0091,12.9532,12.9625,426400.0
2010-03-17 10:30:00,13.93,13.97,13.92,13.96,374400.0,12.9625,12.9998,12.9532,12.9905,374400.0
2010-03-17 10:35:00,13.96,14.0,13.95,13.97,278800.0,12.9905,13.0277,12.9811,12.9998,278800.0
2010-03-17 10:40:00,13.97,14.0,13.97,13.99,367600.0,12.9998,13.0277,12.9998,13.0184,367600.0
2010-03-17 10:45:00,13.98,14.01,13.97,14.0,288400.0,13.0091,13.037,12.9998,13.0277,288400.0
2010-03-17 10:50:00,14.0,14.01,13.98,14.0,222800.0,13.0277,13.037,13.0091,13.0277,222800.0
2010-03-17 10:55:00,14.0,14.03,14.0,14.02,223200.0,13.0277,13.0556,13.0277,13.0463,223200.0
2010-03-17 11:00:00,14.02,14.03,14.0,14.03,237200.0,13.0463,13.0556,13.0277,13.0556,237200.0
2010-03-17 11:05:00,14.02,14.02,13.98,13.99,236800.0,13.0463,13.0463,13.0091,13.0184,236800.0
2010-03-17 11:10:00,13.99,14.02,13.98,14.02,99200.0,13.0184,13.0463,13.0091,13.0463,99200.0
2010-03-17 11:15:00,14.02,14.04,14.0,14.04,404400.0,13.0463,13.0649,13.0277,13.0649,404400.0
2010-03-17 11:20:00,14.04,14.08,14.02,14.02,466800.0,13.0649,13.1021,13.0463,13.0463,466800.0
2010-03-17 11:25:00,14.03,14.06,14.01,14.04,232800.0,13.0556,13.0835,13.037,13.0649,232800.0
2010-03-17 11:30:00,14.04,14.05,14.01,14.01,197600.0,13.0649,13.0742,13.037,13.037,197600.0
2010-03-17 11:35:00,14.01,14.02,13.99,14.0,194800.0,13.037,13.0463,13.0184,13.0277,194800.0
2010-03-17 11:40:00,14.0,14.03,14.0,14.01,106400.0,13.0277,13.0556,13.0277,13.037,106400.0
2010-03-17 11:45:00,14.02,14.06,14.01,14.02,197600.0,13.0463,13.0835,13.037,13.0463,197600.0
2010-03-17 11:50:00,14.02,14.03,14.0,14.01,229200.0,13.0463,13.0556,13.0277,13.037,229200.0
2010-03-17 11:55:00,14.01,14.04,14.0,14.02,260400.0,13.037,13.0649,13.0277,13.0463,260400.0
2010-03-17 12:00:00,14.02,14.04,14.01,14.03,122800.0,13.0463,13.0649,13.037,13.0556,122800.0
2010-03-17 12:05:00,14.03,14.05,14.02,14.03,236800.0,13.0556,13.0742,13.0463,13.0556,236800.0
2010-03-17 12:10:00,14.03,14.04,14.03,14.04,80400.0,13.0556,13.0649,13.0556,13.0649,80400.0
2010-03-17 12:15:00,14.05,14.08,14.03,14.04,189200.0,13.0742,13.1021,13.0556,13.0649,189200.0
2010-03-17 12:20:00,14.04,14.06,14.03,14.03,69600.0,13.0649,13.0835,13.0556,13.0556,69600.0
2010-03-17 12:25:00,14.03,14.03,14.01,14.02,229600.0,13.0556,13.0556,13.037,13.0463,229600.0
2010-03-17 12:30:00,14.02,14.02,14.0,14.02,146400.0,13.0463,13.0463,13.0277,13.0463,146400.0
2010-03-17 12:35:00,14.01,14.02,14.0,14.01,85600.0,13.037,13.0463,13.0277,13.037,85600.0
2010-03-17 12:40:00,14.01,14.02,14.0,14.02,217600.0,13.037,13.0463,13.0277,13.0463,217600.0
2010-03-17 12:45:00,14.02,14.02,14.01,14.02,106000.0,13.0463,13.0463,13.037,13.0463,106000.0
2010-03-17 12:50:00,14.02,14.03,14.01,14.03,85600.0,13.0463,13.0556,13.037,13.0556,85600.0
2010-03-17 12:55:00,14.03,14.04,14.02,14.03,115600.0,13.0556,13.0649,13.0463,13.0556,115600.0
2010-03-17 13:00:00,14.03,14.04,14.03,14.03,122800.0,13.0556,13.0649,13.0556,13.0556,122800.0
2010-03-17 13:05:00,14.03,14.05,14.03,14.03,74800.0,13.0556,13.0742,13.0556,13.0556,74800.0
2010-03-17 13:10:00,14.04,14.06,14.03,14.05,102400.0,13.0649,13.0835,13.0556,13.0742,102400.0
2010-03-17 13:15:00,14.05,14.05,14.04,14.05,117600.0,13.0742,13.0742,13.0649,13.0742,117600.0
2010-03-17 13:20:00,14.05,14.07,14.05,14.06,216800.0,13.0742,13.0928,13.0742,13.0835,216800.0
2010-03-17 13:25:00,14.06,14.13,14.06,14.11,567600.0,13.0835,13.1486,13.0835,13.13,567600.0
2010-03-17 13:30:00,14.11,14.21,14.11,14.2,569200.0,13.13,13.2231,13.13,13.2138,569200.0
2010-03-17 13:35:00,14.2,14.25,14.19,14.2,658800.0,13.2138,13.2603,13.2045,13.2138,658800.0
2010-03-17 13:40:00,14.2,14.22,14.19,14.2,510800.0,13.2138,13.2324,13.2045,13.2138,510800.0
2010-03-17 13:45:00,14.2,14.2,14.17,14.17,348800.0,13.2138,13.2138,13.1859,13.1859,348800.0
2010-03-17 13:50:00,14.17,14.19,14.15,14.18,315200.0,13.1859,13.2045,13.1673,13.1952,315200.0
2010-03-17 13:55:00,14.18,14.19,14.17,14.19,150400.0,13.1952,13.2045,13.1859,13.2045,150400.0
2010-03-17 14:00:00,14.19,14.2,14.16,14.16,151200.0,13.2045,13.2138,13.1766,13.1766,151200.0
2010-03-17 14:05:00,14.17,14.17,14.16,14.17,89600.0,13.1859,13.1859,13.1766,13.1859,89600.0
2010-03-17 14:10:00,14.17,14.19,14.16,14.18,251200.0,13.1859,13.2045,13.1766,13.1952,251200.0
2010-03-17 14:15:00,14.18,14.2,14.16,14.2,160800.0,13.1952,13.2138,13.1766,13.2138,160800.0
2010-03-17 14:20:00,14.19,14.21,14.18,14.19,285600.0,13.2045,13.2231,13.1952,13.2045,285600.0
2010-03-17 14:25:00,14.19,14.2,14.18,14.18,150800.0,13.2045,13.2138,13.1952,13.1952,150800.0
2010-03-17 14:30:00,14.18,14.19,14.14,14.15,302400.0,13.1952,13.2045,13.158,13.1673,302400.0
2010-03-17 14:35:00,14.15,14.16,14.1,14.11,444800.0,13.1673,13.1766,13.1207,13.13,444800.0
2010-03-17 14:40:00,14.11,14.14,14.09,14.14,325600.0,13.13,13.158,13.1114,13.158,325600.0
2010-03-17 14:45:00,14.14,14.15,14.13,14.13,322000.0,13.158,13.1673,13.1486,13.1486,322000.0
2010-03-17 14:50:00,14.13,14.13,14.09,14.09,196800.0,13.1486,13.1486,13.1114,13.1114,196800.0
2010-03-17 14:55:00,14.09,14.09,14.06,14.07,499200.0,13.1114,13.1114,13.0835,13.0928,499200.0
2010-03-17 15:00:00,14.07,14.1,14.06,14.08,446400.0,13.0928,13.1207,13.0835,13.1021,446400.0
2010-03-17 15:05:00,14.08,14.11,14.07,14.11,288000.0,13.1021,13.13,13.0928,13.13,288000.0
2010-03-17 15:10:00,14.11,14.11,14.07,14.11,257200.0,13.13,13.13,13.0928,13.13,257200.0
2010-03-17 15:15:00,14.1,14.11,13.95,14.0,757200.0,13.1207,13.13,12.9811,13.0277,757200.0
2010-03-17 15:20:00,13.99,14.0,13.95,13.99,514800.0,13.0184,13.0277,12.9811,13.0184,514800.0
2010-03-17 15:25:00,13.99,14.0,13.95,13.98,335200.0,13.0184,13.0277,12.9811,13.0091,335200.0
2010-03-17 15:30:00,13.98,13.99,13.94,13.96,330000.0,13.0091,13.0184,12.9718,12.9905,330000.0
2010-03-17 15:35:00,13.96,14.03,13.95,14.01,397600.0,12.9905,13.0556,12.9811,13.037,397600.0
2010-03-17 15:40:00,14.01,14.02,13.97,14.0,284800.0,13.037,13.0463,12.9998,13.0277,284800.0
2010-03-17 15:45:00,14.0,14.08,13.99,14.06,702400.0,13.0277,13.1021,13.0184,13.0835,702400.0
2010-03-17 15:50:00,14.06,14.06,14.02,14.06,476000.0,13.0835,13.0835,13.0463,13.0835,476000.0
2010-03-17 15:55:00,14.06,14.06,13.99,14.01,777200.0,13.0835,13.0835,13.0184,13.037,777200.0
2010-03-18 09:30:00,13.96,14.01,13.95,13.97,869600.0,12.9905,13.037,12.9811,12.9998,869600.0
2010-03-18 09:35:00,13.97,14.04,13.97,13.99,848000.0,12.9998,13.0649,12.9998,13.0184,848000.0
2010-03-18 09:40:00,13.99,14.02,13.96,13.98,587600.0,13.0184,13.0463,12.9905,13.0091,587600.0
2010-03-18 09:45:00,13.98,14.01,13.95,13.99,635200.0,13.0091,13.037,12.9811,13.0184,635200.0
2010-03-18 09:50:00,13.99,14.04,13.96,14.03,404000.0,13.0184,13.0649,12.9905,13.0556,404000.0
2010-03-18 09:55:00,14.04,14.04,13.98,14.0,328000.0,13.0649,13.0649,13.0091,13.0277,328000.0
2010-03-18 10:00:00,13.99,14.08,13.99,14.0,783600.0,13.0184,13.1021,13.0184,13.0277,783600.0
2010-03-18 10:05:00,14.0,14.0,13.91,13.94,817600.0,13.0277,13.0277,12.9439,12.9718,817600.0
2010-03-18 10:10:00,13.95,14.0,13.94,13.99,316800.0,12.9811,13.0277,12.9718,13.0184,316800.0
2010-03-18 10:15:00,13.99,14.05,13.97,14.05,488400.0,13.0184,13.0742,12.9998,13.0742,488400.0
2010-03-18 10:20:00,14.05,14.06,14.03,14.06,380800.0,13.0742,13.0835,13.0556,13.0835,380800.0
2010-03-18 10:25:00,14.06,14.06,13.99,14.0,254400.0,13.0835,13.0835,13.0184,13.0277,254400.0
2010-03-18 10:30:00,13.99,14.03,13.98,13.98,309600.0,13.0184,13.0556,13.0091,13.0091,309600.0
2010-03-18 10:35:00,13.98,13.99,13.93,13.96,526800.0,13.0091,13.0184,12.9625,12.9905,526800.0
2010-03-18 10:40:00,13.96,13.97,13.94,13.96,401200.0,12.9905,12.9998,12.9718,12.9905,401200.0
2010-03-18 10:45:00,13.96,14.0,13.95,13.99,345200.0,12.9905,13.0277,12.9811,13.0184,345200.0
2010-03-18 10:50:00,14.0,14.02,14.0,14.02,290400.0,13.0277,13.0463,13.0277,13.0463,290400.0
2010-03-18 10:55:00,14.01,14.12,14.01,14.09,454400.0,13.037,13.1393,13.037,13.1114,454400.0
2010-03-18 11:00:00,14.09,14.11,14.08,14.08,448800.0,13.1114,13.13,13.1021,13.1021,448800.0
2010-03-18 11:05:00,14.08,14.12,14.07,14.12,510800.0,13.1021,13.1393,13.0928,13.1393,510800.0
2010-03-18 11:10:00,14.12,14.13,14.08,14.11,386800.0,13.1393,13.1486,13.1021,13.13,386800.0
2010-03-18 11:15:00,14.11,14.17,14.1,14.14,535600.0,13.13,13.1859,13.1207,13.158,535600.0
2010-03-18 11:20:00,14.14,14.17,14.11,14.13,567200.0,13.158,13.1859,13.13,13.1486,567200.0
2010-03-18 11:25:00,14.12,14.13,14.08,14.09,332000.0,13.1393,13.1486,13.1021,13.1114,332000.0
2010-03-18 11:30:00,14.09,14.11,14.05,14.05,343600.0,13.1114,13.13,13.0742,13.0742,343600.0
2010-03-18 11:35:00,14.05,14.06,14.0,14.0,700800.0,13.0742,13.0835,13.0277,13.0277,700800.0
2010-03-18 11:40:00,14.0,14.01,13.95,13.96,435200.0,13.0277,13.037,12.9811,12.9905,435200.0
2010-03-18 11:45:00,13.95,13.99,13.95,13.98,629600.0,12.9811,13.0184,12.9811,13.0091,629600.0
2010-03-18 11:50:00,13.98,13.98,13.96,13.97,189200.0,13.0091,13.0091,12.9905,12.9998,189200.0
2010-03-18 11:55:00,13.97,13.98,13.93,13.94,228000.0,12.9998,13.0091,12.9625,12.9718,228000.0
2010-03-18 12:00:00,13.94,13.94,13.85,13.86,759200.0,12.9718,12.9718,12.8881,12.8974,759200.0
2010-03-18 12:05:00,13.86,13.89,13.84,13.89,503600.0,12.8974,12.9253,12.8788,12.9253,503600.0
2010-03-18 12:10:00,13.89,13.94,13.85,13.88,835600.0,12.9253,12.9718,12.8881,12.916,835600.0
2010-03-18 12:15:00,13.88,13.9,13.86,13.88,158000.0,12.916,12.9346,12.8974,12.916,158000.0
2010-03-18 12:20:00,13.89,13.9,13.88,13.89,138800.0,12.9253,12.9346,12.916,12.9253,138800.0
2010-03-18 12:25:00,13.89,13.9,13.87,13.9,164800.0,12.9253,12.9346,12.9067,12.9346,164800.0
2010-03-18 12:30:00,13.9,13.9,13.86,13.87,99200.0,12.9346,12.9346,12.8974,12.9067,99200.0
2010-03-18 12:35:00,13.87,13.87,13.85,13.85,116800.0,12.9067,12.9067,12.8881,12.8881,116800.0
2010-03-18 12:40:00,13.86,13.86,13.79,13.82,260400.0,12.8974,12.8974,12.8323,12.8602,260400.0
2010-03-18 12:45:00,13.82,13.86,13.82,13.84,188800.0,12.8602,12.8974,12.8602,12.8788,188800.0
2010-03-18 12:50:00,13.84,13.85,13.83,13.83,66000.0,12.8788,12.8881,12.8695,12.8695,66000.0
2010-03-18 12:55:00,13.84,13.85,13.83,13.85,78400.0,12.8788,12.8881,12.8695,12.8881,78400.0
2010-03-18 13:00:00,13.85,13.88,13.85,13.87,236000.0,12.8881,12.916,12.8881,12.9067,236000.0
2010-03-18 13:05:00,13.87,13.92,13.87,13.9,403600.0,12.9067,12.9532,12.9067,12.9346,403600.0
2010-03-18 13:10:00,13.9,13.91,13.89,13.9,159200.0,12.9346,12.9439,12.9253,12.9346,159200.0
2010-03-18 13:15:00,13.9,13.92,13.89,13.9,218000.0,12.9346,12.9532,12.9253,12.9346,218000.0
2010-03-18 13:20:00,13.9,13.91,13.88,13.91,308000.0,12.9346,12.9439,12.916,12.9439,308000.0
2010-03-18 13:25:00,13.91,13.92,13.9,13.91,90000.0,12.9439,12.9532,12.9346,12.9439,90000.0
2010-03-18 13:30:00,13.91,13.97,13.91,13.94,308400.0,12.9439,12.9998,12.9439,12.9718,308400.0
2010-03-18 13:35:00,13.94,13.97,13.94,13.96,158000.0,12.9718,12.9998,12.9718,12.9905,158000.0
2010-03-18 13:40:00,13.96,13.96,13.94,13.95,62800.0,12.9905,12.9905,12.9718,12.9811,62800.0
2010-03-18 13:45:00,13.95,13.95,13.92,13.92,165600.0,12.9811,12.9811,12.9532,12.9532,165600.0
2010-03-18 13:50:00,13.92,13.92,13.88,13.88,170400.0,12.9532,12.9532,12.916,12.916,170400.0
2010-03-18 13:55:00,13.88,13.9,13.86,13.9,172800.0,12.916,12.9346,12.8974,12.9346,172800.0
2010-03-18 14:00:00,13.89,13.91,13.87,13.88,247600.0,12.9253,12.9439,12.9067,12.916,247600.0
2010-03-18 14:05:00,13.89,13.91,13.88,13.91,198000.0,12.9253,12.9439,12.916,12.9439,198000.0
2010-03-18 14:10:00,13.9,13.93,13.88,13.92,136000.0,12.9346,12.9625,12.916,12.9532,136000.0
2010-03-18 14:15:00,13.91,13.92,13.89,13.9,44800.0,12.9439,12.9532,12.9253,12.9346,44800.0
2010-03-18 14:20:00,13.9,13.91,13.89,13.9,107200.0,12.9346,12.9439,12.9253,12.9346,107200.0
2010-03-18 14:25:00,13.9,13.93,13.89,13.93,78400.0,12.9346,12.9625,12.9253,12.9625,78400.0
2010-03-18 14:30:00,13.93,13.99,13.92,13.97,502800.0,12.9625,13.0184,12.9532,12.9998,502800.0
2010-03-18 14:35:00,13.97,13.98,13.92,13.92,292000.0,12.9998,13.0091,12.9532,12.9532,292000.0
2010-03-18 14:40:00,13.92,13.93,13.9,13.91,164400.0,12.9532,12.9625,12.9346,12.9439,164400.0
2010-03-18 14:45:00,13.9,13.91,13.87,13.88,380800.0,12.9346,12.9439,12.9067,12.916,380800.0
2010-03-18 14:50:00,13.87,13.88,13.83,13.83,396000.0,12.9067,12.916,12.8695,12.8695,396000.0
2010-03-18 14:55:00,13.83,13.86,13.79,13.84,476000.0,12.8695,12.8974,12.8323,12.8788,476000.0
2010-03-18 15:00:00,13.84,13.85,13.82,13.84,175600.0,12.8788,12.8881,12.8602,12.8788,175600.0
2010-03-18 15:05:00,13.83,13.86,13.83,13.85,91200.0,12.8695,12.8974,12.8695,12.8881,91200.0
2010-03-18 15:10:00,13.85,13.86,13.8,13.81,213600.0,12.8881,12.8974,12.8416,12.8509,213600.0
2010-03-18 15:15:00,13.8,13.86,13.78,13.84,264400.0,12.8416,12.8974,12.823,12.8788,264400.0
2010-03-18 15:20:00,13.85,13.89,13.82,13.84,520800.0,12.8881,12.9253,12.8602,12.8788,520800.0
2010-03-18 15:25:00,13.84,13.9,13.84,13.88,266400.0,12.8788,12.9346,12.8788,12.916,266400.0
2010-03-18 15:30:00,13.88,13.93,13.88,13.92,496000.0,12.916,12.9625,12.916,12.9532,496000.0
2010-03-18 15:35:00,13.92,13.93,13.88,13.88,320800.0,12.9532,12.9625,12.916,12.916,320800.0
2010-03-18 15:40:00,13.88,13.88,13.83,13.84,443600.0,12.916,12.916,12.8695,12.8788,443600.0
2010-03-18 15:45:00,13.84,13.9,13.84,13.89,566000.0,12.8788,12.9346,12.8788,12.9253,566000.0
2010-03-18 15:50:00,13.89,13.92,13.87,13.91,360800.0,12.9253,12.9532,12.9067,12.9439,360800.0
2010-03-18 15:55:00,13.91,13.92,13.85,13.85,578400.0,12.9439,12.9532,12.8881,12.8881,578400.0
2010-03-19 09:30:00,13.99,14.0,13.93,13.97,933200.0,13.0184,13.0277,12.9625,12.9998,933200.0
2010-03-19 09:35:00,13.98,13.99,13.84,13.88,874800.0,13.0091,13.0184,12.8788,12.916,874800.0
2010-03-19 09:40:00,13.88,13.89,13.68,13.68,1238000.0,12.916,12.9253,12.7299,12.7299,1238000.0
2010-03-19 09:45:00,13.68,13.71,13.58,13.68,1291200.0,12.7299,12.7578,12.6368,12.7299,1291200.0
2010-03-19 09:50:00,13.69,13.77,13.68,13.77,1026400.0,12.7392,12.8137,12.7299,12.8137,1026400.0
2010-03-19 09:55:00,13.76,13.8,13.74,13.77,423600.0,12.8043,12.8416,12.7857,12.8137,423600.0
2010-03-19 10:00:00,13.77,13.79,13.68,13.71,847200.0,12.8137,12.8323,12.7299,12.7578,847200.0
2010-03-19 10:05:00,13.71,13.71,13.62,13.63,825200.0,12.7578,12.7578,12.6741,12.6834,825200.0
2010-03-19 10:10:00,13.63,13.64,13.55,13.56,820400.0,12.6834,12.6927,12.6089,12.6182,820400.0
2010-03-19 10:15:00,13.56,13.56,13.46,13.52,889200.0,12.6182,12.6182,12.5252,12.581,889200.0
2010-03-19 10:20:00,13.53,13.53,13.41,13.44,1012000.0,12.5903,12.5903,12.4787,12.5066,1012000.0
2010-03-19 10:25:00,13.44,13.5,13.42,13.49,841200.0,12.5066,12.5624,12.488,12.5531,841200.0
2010-03-19 10:30:00,13.49,13.49,13.38,13.44,906800.0,12.5531,12.5531,12.4507,12.5066,906800.0
2010-03-19 10:35:00,13.45,13.49,13.44,13.48,583600.0,12.5159,12.5531,12.5066,12.5438,583600.0
2010-03-19 10:40:00,13.47,13.49,13.44,13.48,350000.0,12.5345,12.5531,12.5066,12.5438,350000.0
2010-03-19 10:45:00,13.47,13.49,13.46,13.47,286000.0,12.5345,12.5531,12.5252,12.5345,286000.0
2010-03-19 10:50:00,13.47,13.47,13.42,13.43,337200.0,12.5345,12.5345,12.488,12.4973,337200.0
2010-03-19 10:55:00,13.43,13.44,13.42,13.42,430000.0,12.4973,12.5066,12.488,12.488,430000.0
2010-03-19 11:00:00,13.43,13.45,13.38,13.39,314400.0,12.4973,12.5159,12.4507,12.46,314400.0
2010-03-19 11:05:00,13.4,13.4,13.35,13.38,635200.0,12.4693,12.4693,12.4228,12.4507,635200.0
2010-03-19 11:10:00,13.39,13.39,13.23,13.27,1109200.0,12.46,12.46,12.3112,12.3484,1109200.0
2010-03-19 11:15:00,13.27,13.28,13.22,13.25,635200.0,12.3484,12.3577,12.3018,12.3298,635200.0
2010-03-19 11:20:00,13.26,13.31,13.25,13.29,450800.0,12.3391,12.3856,12.3298,12.367,450800.0
2010-03-19 11:25:00,13.3,13.3,13.22,13.24,419200.0,12.3763,12.3763,12.3018,12.3205,419200.0
2010-03-19 11:30:00,13.24,13.26,13.2,13.26,485200.0,12.3205,12.3391,12.2832,12.3391,485200.0
2010-03-19 11:35:00,13.26,13.27,13.23,13.26,270400.0,12.3391,12.3484,12.3112,12.3391,270400.0
2010-03-19 11:40:00,13.27,13.3,13.26,13.28,280800.0,12.3484,12.3763,12.3391,12.3577,280800.0
2010-03-19 11:45:00,13.28,13.31,13.26,13.31,310400.0,12.3577,12.3856,12.3391,12.3856,310400.0
2010-03-19 11:50:00,13.31,13.34,13.29,13.34,422000.0,12.3856,12.4135,12.367,12.4135,422000.0
2010-03-19 11:55:00,13.34,13.37,13.33,13.33,325600.0,12.4135,12.4414,12.4042,12.4042,325600.0
2010-03-19 12:00:00,13.34,13.36,13.33,13.36,190000.0,12.4135,12.4321,12.4042,12.4321,190000.0
2010-03-19 12:05:00,13.36,13.39,13.36,13.37,269200.0,12.4321,12.46,12.4321,12.4414,269200.0
2010-03-19 12:10:00,13.37,13.38,13.33,13.34,249200.0,12.4414,12.4507,12.4042,12.4135,249200.0
2010-03-19 12:15:00,13.34,13.35,13.25,13.27,294000.0,12.4135,12.4228,12.3298,12.3484,294000.0
2010-03-19 12:20:00,13.27,13.29,13.27,13.28,213600.0,12.3484,12.367,12.3484,12.3577,213600.0
2010-03-19 12:25:00,13.28,13.31,13.27,13.27,564400.0,12.3577,12.3856,12.3484,12.3484,564400.0
2010-03-19 12:30:00,13.27,13.28,13.25,13.27,434400.0,12.3484,12.3577,12.3298,12.3484,434400.0
2010-03-19 12:35:00,13.27,13.28,13.26,13.26,558400.0,12.3484,12.3577,12.3391,12.3391,558400.0
2010-03-19 12:40:00,13.26,13.29,13.25,13.29,385600.0,12.3391,12.367,12.3298,12.367,385600.0
2010-03-19 12:45:00,13.29,13.3,13.22,13.22,204400.0,12.367,12.3763,12.3018,12.3018,204400.0
2010-03-19 12:50:00,13.23,13.25,13.21,13.23,213600.0,12.3112,12.3298,12.2925,12.3112,213600.0
2010-03-19 12:55:00,13.23,13.24,13.22,13.24,240400.0,12.3112,12.3205,12.3018,12.3205,240400.0
2010-03-19 13:00:00,13.23,13.31,13.23,13.3,312400.0,12.3112,12.3856,12.3112,12.3763,312400.0
2010-03-19 13:05:00,13.3,13.32,13.28,13.3,272800.0,12.3763,12.3949,12.3577,12.3763,272800.0
2010-03-19 13:10:00,13.31,13.31,13.28,13.28,128400.0,12.3856,12.3856,12.3577,12.3577,128400.0
2010-03-19 13:15:00,13.28,13.3,13.28,13.29,72000.0,12.3577,12.3763,12.3577,12.367,72000.0
2010-03-19 13:20:00,13.29,13.3,13.24,13.26,214400.0,12.367,12.3763,12.3205,12.3391,214400.0
2010-03-19 13:25:00,13.25,13.3,13.24,13.3,183200.0,12.3298,12.3763,12.3205,12.3763,183200.0
2010-03-19 13:30:00,13.3,13.31,13.28,13.29,238800.0,12.3763,12.3856,12.3577,12.367,238800.0
2010-03-19 13:35:00,13.29,13.29,13.25,13.28,184400.0,12.367,12.367,12.3298,12.3577,184400.0
2010-03-19 13:40:00,13.28,13.29,13.25,13.27,190000.0,12.3577,12.367,12.3298,12.3484,190000.0
2010-03-19 13:45:00,13.27,13.27,13.25,13.27,173600.0,12.3484,12.3484,12.3298,12.3484,173600.0
2010-03-19 13:50:00,13.27,13.31,13.25,13.29,274400.0,12.3484,12.3856,12.3298,12.367,274400.0
2010-03-19 13:55:00,13.29,13.31,13.29,13.31,441200.0,12.367,12.3856,12.367,12.3856,441200.0
2010-03-19 14:00:00,13.3,13.31,13.28,13.31,240400.0,12.3763,12.3856,12.3577,12.3856,240400.0
2010-03-19 14:05:00,13.31,13.36,13.3,13.34,526800.0,12.3856,12.4321,12.3763,12.4135,526800.0
2010-03-19 14:10:00,13.34,13.34,13.28,13.3,362800.0,12.4135,12.4135,12.3577,12.3763,362800.0
2010-03-19 14:15:00,13.3,13.33,13.28,13.32,191600.0,12.3763,12.4042,12.3577,12.3949,191600.0
2010-03-19 14:20:00,13.33,13.39,13.32,13.38,836400.0,12.4042,12.46,12.3949,12.4507,836400.0
2010-03-19 14:25:00,13.38,13.4,13.37,13.39,296400.0,12.4507,12.4693,12.4414,12.46,296400.0
2010-03-19 14:30:00,13.39,13.39,13.34,13.37,338400.0,12.46,12.46,12.4135,12.4414,338400.0
2010-03-19 14:35:00,13.37,13.37,13.34,13.34,434400.0,12.4414,12.4414,12.4135,12.4135,434400.0
2010-03-19 14:40:00,13.34,13.39,13.32,13.37,525200.0,12.4135,12.46,12.3949,12.4414,525200.0
2010-03-19 14:45:00,13.36,13.38,13.36,13.37,357600.0,12.4321,12.4507,12.4321,12.4414,357600.0
2010-03-19 14:50:00,13.37,13.37,13.32,13.32,322800.0,12.4414,12.4414,12.3949,12.3949,322800.0
2010-03-19 14:55:00,13.32,13.35,13.29,13.3,220000.0,12.3949,12.4228,12.367,12.3763,220000.0
2010-03-19 15:00:00,13.3,13.36,13.28,13.34,748000.0,12.3763,12.4321,12.3577,12.4135,748000.0
2010-03-19 15:05:00,13.34,13.38,13.34,13.37,284000.0,12.4135,12.4507,12.4135,12.4414,284000.0
2010-03-19 15:10:00,13.36,13.37,13.35,13.36,112000.0,12.4321,12.4414,12.4228,12.4321,112000.0
2010-03-19 15:15:00,13.36,13.38,13.34,13.38,344400.0,12.4321,12.4507,12.4135,12.4507,344400.0
2010-03-19 15:20:00,13.38,13.38,13.33,13.33,114000.0,12.4507,12.4507,12.4042,12.4042,114000.0
2010-03-19 15:25:00,13.33,13.35,13.32,13.32,152400.0,12.4042,12.4228,12.3949,12.3949,152400.0
2010-03-19 15:30:00,13.32,13.33,13.23,13.24,992000.0,12.3949,12.4042,12.3112,12.3205,992000.0
2010-03-19 15:35:00,13.24,13.3,13.21,13.24,670000.0,12.3205,12.3763,12.2925,12.3205,670000.0
2010-03-19 15:40:00,13.24,13.24,13.18,13.23,845600.0,12.3205,12.3205,12.2646,12.3112,845600.0
2010-03-19 15:45:00,13.24,13.33,13.23,13.31,744400.0,12.3205,12.4042,12.3112,12.3856,744400.0
2010-03-19 15:50:00,13.31,13.38,13.31,13.38,1128000.0,12.3856,12.4507,12.3856,12.4507,1128000.0
2010-03-19 15:55:00,13.38,13.38,13.32,13.32,1444400.0,12.4507,12.4507,12.3949,12.3949,1444400.0
2010-03-22 09:30:00,13.04,13.08,12.95,13.08,1366400.0,12.1344,12.1716,12.0506,12.1716,1366400.0
2010-03-22 09:35:00,13.08,13.12,13.03,13.08,857200.0,12.1716,12.2088,12.125,12.1716,857200.0
2010-03-22 09:40:00,13.08,13.21,13.05,13.17,1113200.0,12.1716,12.2925,12.1437,12.2553,1113200.0
2010-03-22 09:45:00,13.17,13.3,13.17,13.26,1793200.0,12.2553,12.3763,12.2553,12.3391,1793200.0
2010-03-22 09:50:00,13.27,13.34,13.25,13.33,619200.0,12.3484,12.4135,12.3298,12.4042,619200.0
2010-03-22 09:55:00,13.34,13.38,13.31,13.32,947600.0,12.4135,12.4507,12.3856,12.3949,947600.0
2010-03-22 10:00:00,13.32,13.37,13.29,13.36,552400.0,12.3949,12.4414,12.367,12.4321,552400.0
2010-03-22 10:05:00,13.36,13.36,13.28,13.31,445200.0,12.4321,12.4321,12.3577,12.3856,445200.0
2010-03-22 10:10:00,13.31,13.34,13.28,13.31,537600.0,12.3856,12.4135,12.3577,12.3856,537600.0
2010-03-22 10:15:00,13.31,13.32,13.27,13.29,368000.0,12.3856,12.3949,12.3484,12.367,368000.0
2010-03-22 10:20:00,13.29,13.42,13.29,13.4,1212000.0,12.367,12.488,12.367,12.4693,1212000.0
2010-03-22 10:25:00,13.4,13.56,13.4,13.53,1324000.0,12.4693,12.6182,12.4693,12.5903,1324000.0
2010-03-22 10:30:00,13.52,13.6,13.52,13.54,820400.0,12.581,12.6555,12.581,12.5996,820400.0
2010-03-22 10:35:00,13.54,13.6,13.52,13.58,410800.0,12.5996,12.6555,12.581,12.6368,410800.0
2010-03-22 10:40:00,13.58,13.62,13.58,13.59,582000.0,12.6368,12.6741,12.6368,12.6462,582000.0
2010-03-22 10:45:00,13.58,13.68,13.58,13.63,461600.0,12.6368,12.7299,12.6368,12.6834,461600.0
2010-03-22 10:50:00,13.63,13.69,13.63,13.66,470400.0,12.6834,12.7392,12.6834,12.7113,470400.0
2010-03-22 10:55:00,13.66,13.66,13.63,13.64,427600.0,12.7113,12.7113,12.6834,12.6927,427600.0
2010-03-22 11:00:00,13.64,13.7,13.64,13.7,654400.0,12.6927,12.7485,12.6927,12.7485,654400.0
2010-03-22 11:05:00,13.7,13.72,13.67,13.71,543600.0,12.7485,12.7671,12.7206,12.7578,543600.0
2010-03-22 11:10:00,13.71,13.71,13.65,13.65,597200.0,12.7578,12.7578,12.702,12.702,597200.0
2010-03-22 11:15:00,13.66,13.67,13.63,13.64,827600.0,12.7113,12.7206,12.6834,12.6927,827600.0
2010-03-22 11:20:00,13.64,13.66,13.62,13.63,647600.0,12.6927,12.7113,12.6741,12.6834,647600.0
2010-03-22 11:25:00,13.63,13.68,13.63,13.64,175600.0,12.6834,12.7299,12.6834,12.6927,175600.0
2010-03-22 11:30:00,13.64,13.65,13.59,13.6,539600.0,12.6927,12.702,12.6462,12.6555,539600.0
2010-03-22 11:35:00,13.6,13.63,13.59,13.62,559200.0,12.6555,12.6834,12.6462,12.6741,559200.0
2010-03-22 11:40:00,13.62,13.63,13.59,13.6,204000.0,12.6741,12.6834,12.6462,12.6555,204000.0
2010-03-22 11:45:00,13.6,13.68,13.6,13.66,272000.0,12.6555,12.7299,12.6555,12.7113,272000.0
2010-03-22 11:50:00,13.66,13.68,13.64,13.68,256400.0,12.7113,12.7299,12.6927,12.7299,256400.0
2010-03-22 11:55:00,13.68,13.69,13.66,13.69,164800.0,12.7299,12.7392,12.7113,12.7392,164800.0
2010-03-22 12:00:00,13.69,13.69,13.61,13.61,302000.0,12.7392,12.7392,12.6648,12.6648,302000.0
2010-03-22 12:05:00,13.61,13.63,13.6,13.61,509600.0,12.6648,12.6834,12.6555,12.6648,509600.0
2010-03-22 12:10:00,13.61,13.65,13.61,13.62,308400.0,12.6648,12.702,12.6648,12.6741,308400.0
2010-03-22 12:15:00,13.62,13.63,13.59,13.63,283200.0,12.6741,12.6834,12.6462,12.6834,283200.0
2010-03-22 12:20:00,13.63,13.64,13.62,13.64,204400.0,12.6834,12.6927,12.6741,12.6927,204400.0
2010-03-22 12:25:00,13.64,13.67,13.63,13.67,414800.0,12.6927,12.7206,12.6834,12.7206,414800.0
2010-03-22 12:30:00,13.67,13.71,13.66,13.7,588000.0,12.7206,12.7578,12.7113,12.7485,588000.0
2010-03-22 12:35:00,13.7,13.71,13.68,13.7,280800.0,12.7485,12.7578,12.7299,12.7485,280800.0
2010-03-22 12:40:00,13.7,13.71,13.67,13.69,190800.0,12.7485,12.7578,12.7206,12.7392,190800.0
2010-03-22 12:45:00,13.69,13.7,13.68,13.7,63600.0,12.7392,12.7485,12.7299,12.7485,63600.0
2010-03-22 12:50:00,13.7,13.74,13.68,13.74,183200.0,12.7485,12.7857,12.7299,12.7857,183200.0
2010-03-22 12:55:00,13.74,13.77,13.73,13.76,409600.0,12.7857,12.8137,12.7764,12.8043,409600.0
2010-03-22 13:00:00,13.76,13.85,13.75,13.84,564400.0,12.8043,12.8881,12.795,12.8788,564400.0
2010-03-22 13:05:00,13.84,13.84,13.8,13.82,430000.0,12.8788,12.8788,12.8416,12.8602,430000.0
2010-03-22 13:10:00,13.82,13.85,13.81,13.84,326800.0,12.8602,12.8881,12.8509,12.8788,326800.0
2010-03-22 13:15:00,13.84,13.85,13.81,13.85,186400.0,12.8788,12.8881,12.8509,12.8881,186400.0
2010-03-22 13:20:00,13.85,13.88,13.83,13.83,358000.0,12.8881,12.916,12.8695,12.8695,358000.0
2010-03-22 13:25:00,13.83,13.85,13.8,13.8,237600.0,12.8695,12.8881,12.8416,12.8416,237600.0
2010-03-22 13:30:00,13.81,13.83,13.8,13.81,309200.0,12.8509,12.8695,12.8416,12.8509,309200.0
2010-03-22 13:35:00,13.81,13.81,13.78,13.78,195600.0,12.8509,12.8509,12.823,12.823,195600.0
2010-03-22 13:40:00,13.78,13.81,13.77,13.8,396800.0,12.823,12.8509,12.8137,12.8416,396800.0
2010-03-22 13:45:00,13.79,13.81,13.79,13.81,238000.0,12.8323,12.8509,12.8323,12.8509,238000.0
2010-03-22 13:50:00,13.81,13.83,13.81,13.81,121200.0,12.8509,12.8695,12.8509,12.8509,121200.0
2010-03-22 13:55:00,13.81,13.82,13.77,13.78,159200.0,12.8509,12.8602,12.8137,12.823,159200.0
2010-03-22 14:00:00,13.78,13.78,13.73,13.77,243600.0,12.823,12.823,12.7764,12.8137,243600.0
2010-03-22 14:05:00,13.77,13.79,13.75,13.76,143600.0,12.8137,12.8323,12.795,12.8043,143600.0
2010-03-22 14:10:00,13.75,13.75,13.72,13.75,271200.0,12.795,12.795,12.7671,12.795,271200.0
2010-03-22 14:15:00,13.75,13.78,13.75,13.77,228000.0,12.795,12.823,12.795,12.8137,228000.0
2010-03-22 14:20:00,13.77,13.8,13.75,13.78,245600.0,12.8137,12.8416,12.795,12.823,245600.0
2010-03-22 14:25:00,13.78,13.85,13.78,13.84,316400.0,12.823,12.8881,12.823,12.8788,316400.0
2010-03-22 14:30:00,13.85,13.9,13.84,13.88,641200.0,12.8881,12.9346,12.8788,12.916,641200.0
2010-03-22 14:35:00,13.89,13.94,13.87,13.93,425200.0,12.9253,12.9718,12.9067,12.9625,425200.0
2010-03-22 14:40:00,13.93,13.93,13.9,13.93,303200.0,12.9625,12.9625,12.9346,12.9625,303200.0
2010-03-22 14:45:00,13.93,13.97,13.92,13.93,518000.0,12.9625,12.9998,12.9532,12.9625,518000.0
2010-03-22 14:50:00,13.94,13.94,13.89,13.89,282400.0,12.9718,12.9718,12.9253,12.9253,282400.0
2010-03-22 14:55:00,13.9,13.92,13.85,13.87,196800.0,12.9346,12.9532,12.8881,12.9067,196800.0
2010-03-22 15:00:00,13.87,13.9,13.86,13.88,309600.0,12.9067,12.9346,12.8974,12.916,309600.0
2010-03-22 15:05:00,13.88,13.88,13.81,13.81,430400.0,12.916,12.916,12.8509,12.8509,430400.0
2010-03-22 15:10:00,13.81,13.88,13.81,13.85,310000.0,12.8509,12.916,12.8509,12.8881,310000.0
2010-03-22 15:15:00,13.86,13.89,13.86,13.89,337200.0,12.8974,12.9253,12.8974,12.9253,337200.0
2010-03-22 15:20:00,13.9,13.94,13.89,13.93,432800.0,12.9346,12.9718,12.9253,12.9625,432800.0
2010-03-22 15:25:00,13.93,13.94,13.87,13.88,226000.0,12.9625,12.9718,12.9067,12.916,226000.0
2010-03-22 15:30:00,13.88,13.89,13.84,13.89,283600.0,12.916,12.9253,12.8788,12.9253,283600.0
2010-03-22 15:35:00,13.89,13.89,13.84,13.87,231200.0,12.9253,12.9253,12.8788,12.9067,231200.0
2010-03-22 15:40:00,13.87,13.91,13.86,13.9,345200.0,12.9067,12.9439,12.8974,12.9346,345200.0
2010-03-22 15:45:00,13.9,13.95,13.88,13.94,513600.0,12.9346,12.9811,12.916,12.9718,513600.0
2010-03-22 15:50:00,13.94,13.94,13.89,13.91,680800.0,12.9718,12.9718,12.9253,12.9439,680800.0
2010-03-22 15:55:00,13.91,13.91,13.87,13.88,708800.0,12.9439,12.9439,12.9067,12.916,708800.0
2010-03-23 09:30:00,13.92,14.0,13.81,13.82,1578000.0,12.9778,13.0523,12.8752,12.8845,1578000.0
2010-03-23 09:35:00,13.82,13.92,13.78,13.87,1172800.0,12.8845,12.9778,12.8472,12.9311,1172800.0
2010-03-23 09:40:00,13.87,13.92,13.82,13.87,971600.0,12.9311,12.9778,12.8845,12.9311,971600.0
2010-03-23 09:45:00,13.87,13.9,13.8,13.88,486400.0,12.9311,12.9591,12.8659,12.9405,486400.0
2010-03-23 09:50:00,13.87,13.95,13.86,13.9,430400.0,12.9311,13.0057,12.9218,12.9591,430400.0
2010-03-23 09:55:00,13.89,13.96,13.88,13.94,267200.0,12.9498,13.015,12.9405,12.9964,267200.0
2010-03-23 10:00:00,13.94,14.01,13.83,13.84,1225200.0,12.9964,13.0617,12.8938,12.9032,1225200.0
2010-03-23 10:05:00,13.84,13.88,13.8,13.88,1009600.0,12.9032,12.9405,12.8659,12.9405,1009600.0
2010-03-23 10:10:00,13.87,13.95,13.85,13.93,848800.0,12.9311,13.0057,12.9125,12.9871,848800.0
2010-03-23 10:15:00,13.93,14.05,13.93,14.02,860400.0,12.9871,13.099,12.9871,13.071,860400.0
2010-03-23 10:20:00,14.02,14.04,13.95,14.01,720000.0,13.071,13.0896,13.0057,13.0617,720000.0
2010-03-23 10:25:00,14.01,14.02,13.96,13.99,580400.0,13.0617,13.071,13.015,13.043,580400.0
2010-03-23 10:30:00,13.99,14.0,13.96,13.99,301600.0,13.043,13.0523,13.015,13.043,301600.0
2010-03-23 10:35:00,13.99,13.99,13.89,13.91,488000.0,13.043,13.043,12.9498,12.9684,488000.0
2010-03-23 10:40:00,13.91,13.93,13.88,13.93,549600.0,12.9684,12.9871,12.9405,12.9871,549600.0
2010-03-23 10:45:00,13.93,13.95,13.87,13.9,461600.0,12.9871,13.0057,12.9311,12.9591,461600.0
2010-03-23 10:50:00,13.89,13.94,13.86,13.88,475600.0,12.9498,12.9964,12.9218,12.9405,475600.0
2010-03-23 10:55:00,13.87,13.88,13.81,13.83,669200.0,12.9311,12.9405,12.8752,12.8938,669200.0
2010-03-23 11:00:00,13.83,13.84,13.73,13.74,1014000.0,12.8938,12.9032,12.8006,12.8099,1014000.0
2010-03-23 11:05:00,13.74,13.81,13.73,13.79,674000.0,12.8099,12.8752,12.8006,12.8566,674000.0
2010-03-23 11:10:00,13.8,13.86,13.78,13.86,706800.0,12.8659,12.9218,12.8472,12.9218,706800.0
2010-03-23 11:15:00,13.86,13.87,13.8,13.81,452800.0,12.9218,12.9311,12.8659,12.8752,452800.0
2010-03-23 11:20:00,13.81,13.87,13.81,13.84,338000.0,12.8752,12.9311,12.8752,12.9032,338000.0
2010-03-23 11:25:00,13.84,13.85,13.78,13.85,401200.0,12.9032,12.9125,12.8472,12.9125,401200.0
2010-03-23 11:30:00,13.85,13.87,13.83,13.83,188400.0,12.9125,12.9311,12.8938,12.8938,188400.0
2010-03-23 11:35:00,13.83,13.84,13.81,13.83,261600.0,12.8938,12.9032,12.8752,12.8938,261600.0
2010-03-23 11:40:00,13.83,13.84,13.79,13.81,171200.0,12.8938,12.9032,12.8566,12.8752,171200.0
2010-03-23 11:45:00,13.81,13.92,13.81,13.89,590000.0,12.8752,12.9778,12.8752,12.9498,590000.0
2010-03-23 11:50:00,13.89,13.91,13.88,13.9,167200.0,12.9498,12.9684,12.9405,12.9591,167200.0
2010-03-23 11:55:00,13.9,13.95,13.88,13.95,387200.0,12.9591,13.0057,12.9405,13.0057,387200.0
2010-03-23 12:00:00,13.95,13.99,13.94,13.95,586400.0,13.0057,13.043,12.9964,13.0057,586400.0
2010-03-23 12:05:00,13.95,14.01,13.93,13.97,508800.0,13.0057,13.0617,12.9871,13.0244,508800.0
2010-03-23 12:10:00,13.97,14.04,13.96,14.01,646800.0,13.0244,13.0896,13.015,13.0617,646800.0
2010-03-23 12:15:00,14.01,14.04,13.96,14.0,373200.0,13.0617,13.0896,13.015,13.0523,373200.0
2010-03-23 12:20:00,14.0,14.01,13.99,14.0,224800.0,13.0523,13.0617,13.043,13.0523,224800.0
2010-03-23 12:25:00,14.0,14.02,13.99,14.01,166800.0,13.0523,13.071,13.043,13.0617,166800.0
2010-03-23 12:30:00,14.01,14.03,13.97,13.97,298400.0,13.0617,13.0803,13.0244,13.0244,298400.0
2010-03-23 12:35:00,13.98,13.99,13.95,13.98,244800.0,13.0337,13.043,13.0057,13.0337,244800.0
2010-03-23 12:40:00,13.98,13.99,13.97,13.99,93200.0,13.0337,13.043,13.0244,13.043,93200.0
2010-03-23 12:45:00,13.99,13.99,13.95,13.96,129600.0,13.043,13.043,13.0057,13.015,129600.0
2010-03-23 12:50:00,13.96,13.99,13.96,13.97,114000.0,13.015,13.043,13.015,13.0244,114000.0
2010-03-23 12:55:00,13.97,14.01,13.97,13.97,104000.0,13.0244,13.0617,13.0244,13.0244,104000.0
2010-03-23 13:00:00,13.98,14.01,13.97,13.99,147200.0,13.0337,13.0617,13.0244,13.043,147200.0
2010-03-23 13:05:00,13.99,14.01,13.99,13.99,156800.0,13.043,13.0617,13.043,13.043,156800.0
2010-03-23 13:10:00,13.99,14.0,13.97,13.97,147600.0,13.043,13.0523,13.0244,13.0244,147600.0
2010-03-23 13:15:00,13.97,14.01,13.97,13.99,124400.0,13.0244,13.0617,13.0244,13.043,124400.0
2010-03-23 13:20:00,14.0,14.07,13.99,14.06,604000.0,13.0523,13.1176,13.043,13.1083,604000.0
2010-03-23 13:25:00,14.06,14.1,14.06,14.09,418000.0,13.1083,13.1456,13.1083,13.1362,418000.0
2010-03-23 13:30:00,14.09,14.09,14.06,14.07,182800.0,13.1362,13.1362,13.1083,13.1176,182800.0
2010-03-23 13:35:00,14.07,14.09,14.05,14.05,132000.0,13.1176,13.1362,13.099,13.099,132000.0
2010-03-23 13:40:00,14.05,14.06,14.03,14.04,128400.0,13.099,13.1083,13.0803,13.0896,128400.0
2010-03-23 13:45:00,14.05,14.05,14.01,14.03,177200.0,13.099,13.099,13.0617,13.0803,177200.0
2010-03-23 13:50:00,14.04,14.06,14.03,14.05,147600.0,13.0896,13.1083,13.0803,13.099,147600.0
2010-03-23 13:55:00,14.05,14.05,13.99,13.99,344000.0,13.099,13.099,13.043,13.043,344000.0
2010-03-23 14:00:00,13.99,14.03,13.99,14.01,208000.0,13.043,13.0803,13.043,13.0617,208000.0
2010-03-23 14:05:00,14.01,14.05,14.0,14.04,203200.0,13.0617,13.099,13.0523,13.0896,203200.0
2010-03-23 14:10:00,14.05,14.08,14.05,14.05,226400.0,13.099,13.1269,13.099,13.099,226400.0
2010-03-23 14:15:00,14.06,14.06,14.03,14.05,114400.0,13.1083,13.1083,13.0803,13.099,114400.0
2010-03-23 14:20:00,14.05,14.1,14.04,14.09,167600.0,13.099,13.1456,13.0896,13.1362,167600.0
2010-03-23 14:25:00,14.09,14.14,14.09,14.13,368400.0,13.1362,13.1829,13.1362,13.1735,368400.0
2010-03-23 14:30:00,14.13,14.13,14.1,14.1,337600.0,13.1735,13.1735,13.1456,13.1456,337600.0
2010-03-23 14:35:00,14.1,14.14,14.09,14.09,308800.0,13.1456,13.1829,13.1362,13.1362,308800.0
2010-03-23 14:40:00,14.09,14.15,14.09,14.14,224800.0,13.1362,13.1922,13.1362,13.1829,224800.0
2010-03-23 14:45:00,14.14,14.14,14.1,14.12,183200.0,13.1829,13.1829,13.1456,13.1642,183200.0
2010-03-23 14:50:00,14.12,14.13,14.1,14.13,223600.0,13.1642,13.1735,13.1456,13.1735,223600.0
2010-03-23 14:55:00,14.13,14.15,14.11,14.14,303600.0,13.1735,13.1922,13.1549,13.1829,303600.0
2010-03-23 15:00:00,14.14,14.15,14.11,14.13,220800.0,13.1829,13.1922,13.1549,13.1735,220800.0
2010-03-23 15:05:00,14.13,14.26,14.13,14.24,849600.0,13.1735,13.2947,13.1735,13.2761,849600.0
2010-03-23 15:10:00,14.23,14.27,14.22,14.26,580800.0,13.2668,13.3041,13.2574,13.2947,580800.0
2010-03-23 15:15:00,14.26,14.34,14.25,14.34,741600.0,13.2947,13.3693,13.2854,13.3693,741600.0
2010-03-23 15:20:00,14.34,14.39,14.3,14.38,656400.0,13.3693,13.4159,13.332,13.4066,656400.0
2010-03-23 15:25:00,14.38,14.41,14.36,14.4,473200.0,13.4066,13.4346,13.388,13.4253,473200.0
2010-03-23 15:30:00,14.4,14.4,14.36,14.4,402800.0,13.4253,13.4253,13.388,13.4253,402800.0
2010-03-23 15:35:00,14.4,14.4,14.37,14.38,382000.0,13.4253,13.4253,13.3973,13.4066,382000.0
2010-03-23 15:40:00,14.38,14.4,14.37,14.38,346000.0,13.4066,13.4253,13.3973,13.4066,346000.0
2010-03-23 15:45:00,14.38,14.4,14.35,14.38,384800.0,13.4066,13.4253,13.3786,13.4066,384800.0
2010-03-23 15:50:00,14.38,14.38,14.34,14.35,396800.0,13.4066,13.4066,13.3693,13.3786,396800.0
2010-03-23 15:55:00,14.35,14.39,14.35,14.39,647200.0,13.3786,13.4159,13.3786,13.4159,647200.0
2010-03-24 09:30:00,14.16,14.3,14.16,14.26,1590800.0,13.2015,13.332,13.2015,13.2947,1590800.0
2010-03-24 09:35:00,14.26,14.3,14.15,14.19,1288800.0,13.2947,13.332,13.1922,13.2295,1288800.0
2010-03-24 09:40:00,14.19,14.21,14.16,14.2,672400.0,13.2295,13.2481,13.2015,13.2388,672400.0
2010-03-24 09:45:00,14.2,14.26,14.2,14.24,724400.0,13.2388,13.2947,13.2388,13.2761,724400.0
2010-03-24 09:50:00,14.24,14.25,14.18,14.18,638800.0,13.2761,13.2854,13.2202,13.2202,638800.0
2010-03-24 09:55:00,14.18,14.2,14.13,14.2,575600.0,13.2202,13.2388,13.1735,13.2388,575600.0
2010-03-24 10:00:00,14.17,14.23,14.09,14.22,594000.0,13.2108,13.2668,13.1362,13.2574,594000.0
2010-03-24 10:05:00,14.21,14.26,14.17,14.25,560400.0,13.2481,13.2947,13.2108,13.2854,560400.0
2010-03-24 10:10:00,14.25,14.32,14.25,14.28,636800.0,13.2854,13.3507,13.2854,13.3134,636800.0
2010-03-24 10:15:00,14.28,14.32,14.27,14.29,374000.0,13.3134,13.3507,13.3041,13.3227,374000.0
2010-03-24 10:20:00,14.29,14.32,14.22,14.26,533600.0,13.3227,13.3507,13.2574,13.2947,533600.0
2010-03-24 10:25:00,14.26,14.26,14.21,14.24,517600.0,13.2947,13.2947,13.2481,13.2761,517600.0
2010-03-24 10:30:00,14.24,14.28,14.19,14.27,676800.0,13.2761,13.3134,13.2295,13.3041,676800.0
2010-03-24 10:35:00,14.27,14.31,14.25,14.25,466000.0,13.3041,13.3414,13.2854,13.2854,466000.0
2010-03-24 10:40:00,14.25,14.26,14.2,14.24,382400.0,13.2854,13.2947,13.2388,13.2761,382400.0
2010-03-24 10:45:00,14.24,14.26,14.21,14.25,407600.0,13.2761,13.2947,13.2481,13.2854,407600.0
2010-03-24 10:50:00,14.25,14.27,14.22,14.24,322000.0,13.2854,13.3041,13.2574,13.2761,322000.0
2010-03-24 10:55:00,14.24,14.24,14.19,14.19,282400.0,13.2761,13.2761,13.2295,13.2295,282400.0
2010-03-24 11:00:00,14.19,14.23,14.17,14.19,428000.0,13.2295,13.2668,13.2108,13.2295,428000.0
2010-03-24 11:05:00,14.18,14.18,14.11,14.12,592000.0,13.2202,13.2202,13.1549,13.1642,592000.0
2010-03-24 11:10:00,14.12,14.15,14.07,14.07,581600.0,13.1642,13.1922,13.1176,13.1176,581600.0
2010-03-24 11:15:00,14.08,14.09,14.03,14.07,1095200.0,13.1269,13.1362,13.0803,13.1176,1095200.0
2010-03-24 11:20:00,14.07,14.13,14.03,14.11,656000.0,13.1176,13.1735,13.0803,13.1549,656000.0
2010-03-24 11:25:00,14.11,14.12,14.09,14.12,380400.0,13.1549,13.1642,13.1362,13.1642,380400.0
2010-03-24 11:30:00,14.12,14.13,14.08,14.09,279600.0,13.1642,13.1735,13.1269,13.1362,279600.0
2010-03-24 11:35:00,14.09,14.13,14.07,14.11,340800.0,13.1362,13.1735,13.1176,13.1549,340800.0
2010-03-24 11:40:00,14.11,14.17,14.11,14.14,282800.0,13.1549,13.2108,13.1549,13.1829,282800.0
2010-03-24 11:45:00,14.15,14.15,14.12,14.13,449600.0,13.1922,13.1922,13.1642,13.1735,449600.0
2010-03-24 11:50:00,14.13,14.15,14.12,14.14,270000.0,13.1735,13.1922,13.1642,13.1829,270000.0
2010-03-24 11:55:00,14.13,14.19,14.13,14.17,185600.0,13.1735,13.2295,13.1735,13.2108,185600.0
2010-03-24 12:00:00,14.18,14.21,14.17,14.17,293200.0,13.2202,13.2481,13.2108,13.2108,293200.0
2010-03-24 12:05:00,14.17,14.21,14.16,14.19,272400.0,13.2108,13.2481,13.2015,13.2295,272400.0
2010-03-24 12:10:00,14.18,14.2,14.15,14.17,125200.0,13.2202,13.2388,13.1922,13.2108,125200.0
2010-03-24 12:15:00,14.17,14.18,14.15,14.15,113200.0,13.2108,13.2202,13.1922,13.1922,113200.0
2010-03-24 12:20:00,14.14,14.18,14.14,14.16,132800.0,13.1829,13.2202,13.1829,13.2015,132800.0
2010-03-24 12:25:00,14.16,14.19,14.15,14.18,230000.0,13.2015,13.2295,13.1922,13.2202,230000.0
2010-03-24 12:30:00,14.18,14.21,14.17,14.18,417600.0,13.2202,13.2481,13.2108,13.2202,417600.0
2010-03-24 12:35:00,14.19,14.21,14.19,14.2,315200.0,13.2295,13.2481,13.2295,13.2388,315200.0
2010-03-24 12:40:00,14.19,14.21,14.18,14.2,156800.0,13.2295,13.2481,13.2202,13.2388,156800.0
2010-03-24 12:45:00,14.21,14.23,14.19,14.21,246000.0,13.2481,13.2668,13.2295,13.2481,246000.0
2010-03-24 12:50:00,14.21,14.22,14.18,14.19,206400.0,13.2481,13.2574,13.2202,13.2295,206400.0
2010-03-24 12:55:00,14.19,14.2,14.16,14.18,157600.0,13.2295,13.2388,13.2015,13.2202,157600.0
2010-03-24 13:00:00,14.18,14.18,14.07,14.07,1059200.0,13.2202,13.2202,13.1176,13.1176,1059200.0
2010-03-24 13:05:00,14.07,14.14,14.06,14.13,528000.0,13.1176,13.1829,13.1083,13.1735,528000.0
2010-03-24 13:10:00,14.13,14.16,14.11,14.11,209200.0,13.1735,13.2015,13.1549,13.1549,209200.0
2010-03-24 13:15:00,14.12,14.12,14.07,14.09,752400.0,13.1642,13.1642,13.1176,13.1362,752400.0
2010-03-24 13:20:00,14.09,14.11,14.07,14.09,363600.0,13.1362,13.1549,13.1176,13.1362,363600.0
2010-03-24 13:25:00,14.09,14.11,14.08,14.11,162800.0,13.1362,13.1549,13.1269,13.1549,162800.0
2010-03-24 13:30:00,14.11,14.14,14.11,14.14,137600.0,13.1549,13.1829,13.1549,13.1829,137600.0
2010-03-24 13:35:00,14.14,14.17,14.12,14.15,597600.0,13.1829,13.2108,13.1642,13.1922,597600.0
2010-03-24 13:40:00,14.14,14.15,14.13,14.13,119200.0,13.1829,13.1922,13.1735,13.1735,119200.0
2010-03-24 13:45:00,14.13,14.15,14.03,14.06,507200.0,13.1735,13.1922,13.0803,13.1083,507200.0
2010-03-24 13:50:00,14.06,14.1,14.05,14.07,846800.0,13.1083,13.1456,13.099,13.1176,846800.0
2010-03-24 13:55:00,14.07,14.14,14.06,14.14,247200.0,13.1176,13.1829,13.1083,13.1829,247200.0
2010-03-24 14:00:00,14.14,14.15,14.07,14.11,869200.0,13.1829,13.1922,13.1176,13.1549,869200.0
2010-03-24 14:05:00,14.11,14.13,14.08,14.11,124800.0,13.1549,13.1735,13.1269,13.1549,124800.0
2010-03-24 14:10:00,14.11,14.15,14.11,14.13,602000.0,13.1549,13.1922,13.1549,13.1735,602000.0
2010-03-24 14:15:00,14.13,14.14,14.11,14.12,240800.0,13.1735,13.1829,13.1549,13.1642,240800.0
2010-03-24 14:20:00,14.12,14.15,14.11,14.13,586800.0,13.1642,13.1922,13.1549,13.1735,586800.0
2010-03-24 14:25:00,14.13,14.14,14.09,14.1,147200.0,13.1735,13.1829,13.1362,13.1456,147200.0
2010-03-24 14:30:00,14.1,14.13,14.09,14.09,385600.0,13.1456,13.1735,13.1362,13.1362,385600.0
2010-03-24 14:35:00,14.09,14.12,14.09,14.09,1166800.0,13.1362,13.1642,13.1362,13.1362,1166800.0
2010-03-24 14:40:00,14.08,14.1,14.06,14.1,191600.0,13.1269,13.1456,13.1083,13.1456,191600.0
2010-03-24 14:45:00,14.1,14.13,14.06,14.07,184800.0,13.1456,13.1735,13.1083,13.1176,184800.0
2010-03-24 14:50:00,14.07,14.09,14.05,14.08,129200.0,13.1176,13.1362,13.099,13.1269,129200.0
2010-03-24 14:55:00,14.08,14.08,14.05,14.05,491200.0,13.1269,13.1269,13.099,13.099,491200.0
2010-03-24 15:00:00,14.05,14.09,14.05,14.07,521600.0,13.099,13.1362,13.099,13.1176,521600.0
2010-03-24 15:05:00,14.07,14.1,14.04,14.06,215600.0,13.1176,13.1456,13.0896,13.1083,215600.0
2010-03-24 15:10:00,14.06,14.06,13.96,14.0,934800.0,13.1083,13.1083,13.015,13.0523,934800.0
2010-03-24 15:15:00,13.99,14.04,13.98,14.02,550000.0,13.043,13.0896,13.0337,13.071,550000.0
2010-03-24 15:20:00,14.03,14.07,14.0,14.05,372000.0,13.0803,13.1176,13.0523,13.099,372000.0
2010-03-24 15:25:00,14.04,14.05,13.98,14.0,234400.0,13.0896,13.099,13.0337,13.0523,234400.0
2010-03-24 15:30:00,14.0,14.05,13.99,14.05,397600.0,13.0523,13.099,13.043,13.099,397600.0
2010-03-24 15:35:00,14.06,14.09,14.02,14.02,690400.0,13.1083,13.1362,13.071,13.071,690400.0
2010-03-24 15:40:00,14.02,14.02,13.96,13.99,609600.0,13.071,13.071,13.015,13.043,609600.0
2010-03-24 15:45:00,13.98,13.98,13.92,13.95,825200.0,13.0337,13.0337,12.9778,13.0057,825200.0
2010-03-24 15:50:00,13.95,13.95,13.91,13.93,568000.0,13.0057,13.0057,12.9684,12.9871,568000.0
2010-03-24 15:55:00,13.93,13.95,13.9,13.9,773600.0,12.9871,13.0057,12.9591,12.9591,773600.0
2010-03-25 09:30:00,14.26,14.33,14.23,14.27,2048400.0,13.2947,13.36,13.2668,13.3041,2048400.0
2010-03-25 09:35:00,14.27,14.27,14.2,14.21,1046000.0,13.3041,13.3041,13.2388,13.2481,1046000.0
2010-03-25 09:40:00,14.21,14.26,14.19,14.26,598400.0,13.2481,13.2947,13.2295,13.2947,598400.0
2010-03-25 09:45:00,14.27,14.27,14.13,14.13,552000.0,13.3041,13.3041,13.1735,13.1735,552000.0
2010-03-25 09:50:00,14.13,14.19,14.1,14.12,623600.0,13.1735,13.2295,13.1456,13.1642,623600.0
2010-03-25 09:55:00,14.12,14.25,14.12,14.21,732400.0,13.1642,13.2854,13.1642,13.2481,732400.0
2010-03-25 10:00:00,14.21,14.25,14.14,14.15,588000.0,13.2481,13.2854,13.1829,13.1922,588000.0
2010-03-25 10:05:00,14.15,14.15,14.05,14.1,1082800.0,13.1922,13.1922,13.099,13.1456,1082800.0
2010-03-25 10:10:00,14.1,14.13,14.08,14.13,449600.0,13.1456,13.1735,13.1269,13.1735,449600.0
2010-03-25 10:15:00,14.12,14.15,14.12,14.14,286800.0,13.1642,13.1922,13.1642,13.1829,286800.0
2010-03-25 10:20:00,14.14,14.21,14.14,14.18,530400.0,13.1829,13.2481,13.1829,13.2202,530400.0
2010-03-25 10:25:00,14.17,14.18,14.08,14.09,391600.0,13.2108,13.2202,13.1269,13.1362,391600.0
2010-03-25 10:30:00,14.09,14.15,14.09,14.12,457200.0,13.1362,13.1922,13.1362,13.1642,457200.0
2010-03-25 10:35:00,14.13,14.18,14.12,14.18,372400.0,13.1735,13.2202,13.1642,13.2202,372400.0
2010-03-25 10:40:00,14.18,14.2,14.14,14.16,539200.0,13.2202,13.2388,13.1829,13.2015,539200.0
2010-03-25 10:45:00,14.17,14.2,14.15,14.19,391600.0,13.2108,13.2388,13.1922,13.2295,391600.0
2010-03-25 10:50:00,14.19,14.2,14.15,14.17,360800.0,13.2295,13.2388,13.1922,13.2108,360800.0
2010-03-25 10:55:00,14.17,14.19,14.16,14.18,207600.0,13.2108,13.2295,13.2015,13.2202,207600.0
2010-03-25 11:00:00,14.18,14.23,14.17,14.19,406000.0,13.2202,13.2668,13.2108,13.2295,406000.0
2010-03-25 11:05:00,14.2,14.23,14.18,14.22,216400.0,13.2388,13.2668,13.2202,13.2574,216400.0
2010-03-25 11:10:00,14.22,14.37,14.22,14.33,986400.0,13.2574,13.3973,13.2574,13.36,986400.0
2010-03-25 11:15:00,14.34,14.37,14.33,14.34,1366800.0,13.3693,13.3973,13.36,13.3693,1366800.0
2010-03-25 11:20:00,14.34,14.42,14.34,14.39,720400.0,13.3693,13.4439,13.3693,13.4159,720400.0
2010-03-25 11:25:00,14.4,14.46,14.38,14.44,462800.0,13.4253,13.4812,13.4066,13.4626,462800.0
2010-03-25 11:30:00,14.44,14.55,14.44,14.52,888800.0,13.4626,13.5651,13.4626,13.5371,888800.0
2010-03-25 11:35:00,14.52,14.53,14.49,14.5,430800.0,13.5371,13.5465,13.5092,13.5185,430800.0
2010-03-25 11:40:00,14.5,14.52,14.48,14.5,348800.0,13.5185,13.5371,13.4998,13.5185,348800.0
2010-03-25 11:45:00,14.51,14.53,14.48,14.49,173200.0,13.5278,13.5465,13.4998,13.5092,173200.0
2010-03-25 11:50:00,14.49,14.51,14.47,14.47,190400.0,13.5092,13.5278,13.4905,13.4905,190400.0
2010-03-25 11:55:00,14.47,14.49,14.47,14.48,164400.0,13.4905,13.5092,13.4905,13.4998,164400.0
2010-03-25 12:00:00,14.48,14.48,14.46,14.47,102800.0,13.4998,13.4998,13.4812,13.4905,102800.0
2010-03-25 12:05:00,14.47,14.48,14.44,14.46,323200.0,13.4905,13.4998,13.4626,13.4812,323200.0
2010-03-25 12:10:00,14.46,14.46,14.4,14.41,252000.0,13.4812,13.4812,13.4253,13.4346,252000.0
2010-03-25 12:15:00,14.41,14.42,14.36,14.42,391600.0,13.4346,13.4439,13.388,13.4439,391600.0
2010-03-25 12:20:00,14.42,14.42,14.41,14.42,93200.0,13.4439,13.4439,13.4346,13.4439,93200.0
2010-03-25 12:25:00,14.42,14.44,14.42,14.44,108000.0,13.4439,13.4626,13.4439,13.4626,108000.0
2010-03-25 12:30:00,14.44,14.46,14.43,14.45,162400.0,13.4626,13.4812,13.4532,13.4719,162400.0
2010-03-25 12:35:00,14.45,14.49,14.45,14.49,134400.0,13.4719,13.5092,13.4719,13.5092,134400.0
2010-03-25 12:40:00,14.49,14.52,14.49,14.5,196000.0,13.5092,13.5371,13.5092,13.5185,196000.0
2010-03-25 12:45:00,14.51,14.56,14.5,14.52,265200.0,13.5278,13.5744,13.5185,13.5371,265200.0
2010-03-25 12:50:00,14.53,14.54,14.5,14.51,128400.0,13.5465,13.5558,13.5185,13.5278,128400.0
2010-03-25 12:55:00,14.5,14.51,14.48,14.49,108400.0,13.5185,13.5278,13.4998,13.5092,108400.0
2010-03-25 13:00:00,14.49,14.49,14.43,14.47,255600.0,13.5092,13.5092,13.4532,13.4905,255600.0
2010-03-25 13:05:00,14.48,14.51,14.47,14.51,113600.0,13.4998,13.5278,13.4905,13.5278,113600.0
2010-03-25 13:10:00,14.5,14.51,14.48,14.49,141200.0,13.5185,13.5278,13.4998,13.5092,141200.0
2010-03-25 13:15:00,14.49,14.5,14.47,14.49,261600.0,13.5092,13.5185,13.4905,13.5092,261600.0
2010-03-25 13:20:00,14.49,14.49,14.45,14.47,184400.0,13.5092,13.5092,13.4719,13.4905,184400.0
2010-03-25 13:25:00,14.48,14.54,14.48,14.5,303200.0,13.4998,13.5558,13.4998,13.5185,303200.0
2010-03-25 13:30:00,14.5,14.5,14.42,14.44,366000.0,13.5185,13.5185,13.4439,13.4626,366000.0
2010-03-25 13:35:00,14.44,14.45,14.38,14.4,354000.0,13.4626,13.4719,13.4066,13.4253,354000.0
2010-03-25 13:40:00,14.39,14.42,14.34,14.34,404000.0,13.4159,13.4439,13.3693,13.3693,404000.0
2010-03-25 13:45:00,14.34,14.38,14.28,14.29,585600.0,13.3693,13.4066,13.3134,13.3227,585600.0
2010-03-25 13:50:00,14.3,14.34,14.23,14.25,896000.0,13.332,13.3693,13.2668,13.2854,896000.0
2010-03-25 13:55:00,14.24,14.28,14.24,14.27,451200.0,13.2761,13.3134,13.2761,13.3041,451200.0
2010-03-25 14:00:00,14.27,14.3,14.25,14.29,422400.0,13.3041,13.332,13.2854,13.3227,422400.0
2010-03-25 14:05:00,14.29,14.31,14.27,14.28,309600.0,13.3227,13.3414,13.3041,13.3134,309600.0
2010-03-25 14:10:00,14.28,14.29,14.22,14.29,400800.0,13.3134,13.3227,13.2574,13.3227,400800.0
2010-03-25 14:15:00,14.3,14.31,14.26,14.3,339600.0,13.332,13.3414,13.2947,13.332,339600.0
2010-03-25 14:20:00,14.3,14.31,14.15,14.16,686000.0,13.332,13.3414,13.1922,13.2015,686000.0
2010-03-25 14:25:00,14.16,14.18,14.08,14.11,855200.0,13.2015,13.2202,13.1269,13.1549,855200.0
2010-03-25 14:30:00,14.11,14.16,14.08,14.11,558000.0,13.1549,13.2015,13.1269,13.1549,558000.0
2010-03-25 14:35:00,14.11,14.16,14.1,14.16,395200.0,13.1549,13.2015,13.1456,13.2015,395200.0
2010-03-25 14:40:00,14.15,14.19,14.14,14.18,367200.0,13.1922,13.2295,13.1829,13.2202,367200.0
2010-03-25 14:45:00,14.18,14.18,14.09,14.09,322800.0,13.2202,13.2202,13.1362,13.1362,322800.0
2010-03-25 14:50:00,14.09,14.11,14.02,14.1,722800.0,13.1362,13.1549,13.071,13.1456,722800.0
2010-03-25 14:55:00,14.1,14.1,14.06,14.06,299200.0,13.1456,13.1456,13.1083,13.1083,299200.0
2010-03-25 15:00:00,14.06,14.19,14.06,14.17,498400.0,13.1083,13.2295,13.1083,13.2108,498400.0
2010-03-25 15:05:00,14.18,14.23,14.16,14.18,620800.0,13.2202,13.2668,13.2015,13.2202,620800.0
2010-03-25 15:10:00,14.19,14.21,14.16,14.2,261200.0,13.2295,13.2481,13.2015,13.2388,261200.0
2010-03-25 15:15:00,14.2,14.2,14.11,14.12,487200.0,13.2388,13.2388,13.1549,13.1642,487200.0
2010-03-25 15:20:00,14.13,14.16,14.12,14.15,412000.0,13.1735,13.2015,13.1642,13.1922,412000.0
2010-03-25 15:25:00,14.15,14.15,14.08,14.09,455200.0,13.1922,13.1922,13.1269,13.1362,455200.0
2010-03-25 15:30:00,14.09,14.11,14.04,14.04,325200.0,13.1362,13.1549,13.0896,13.0896,325200.0
2010-03-25 15:35:00,14.04,14.07,13.93,13.93,2011200.0,13.0896,13.1176,12.9871,12.9871,2011200.0
2010-03-25 15:40:00,13.93,13.93,13.87,13.91,998400.0,12.9871,12.9871,12.9311,12.9684,998400.0
2010-03-25 15:45:00,13.9,13.91,13.71,13.74,1818800.0,12.9591,12.9684,12.782,12.8099,1818800.0
2010-03-25 15:50:00,13.74,13.78,13.7,13.75,784000.0,12.8099,12.8472,12.7726,12.8193,784000.0
2010-03-25 15:55:00,13.76,13.76,13.62,13.64,1237600.0,12.8286,12.8286,12.6981,12.7167,1237600.0
2010-03-26 09:30:00,13.82,13.95,13.81,13.88,792000.0,12.8845,13.0057,12.8752,12.9405,792000.0
2010-03-26 09:35:00,13.88,13.93,13.84,13.9,704800.0,12.9405,12.9871,12.9032,12.9591,704800.0
2010-03-26 09:40:00,13.89,13.9,13.74,13.74,826000.0,12.9498,12.9591,12.8099,12.8099,826000.0
2010-03-26 09:45:00,13.74,13.86,13.72,13.85,612800.0,12.8099,12.9218,12.7913,12.9125,612800.0
2010-03-26 09:50:00,13.85,13.93,13.85,13.92,1312400.0,12.9125,12.9871,12.9125,12.9778,1312400.0
2010-03-26 09:55:00,13.93,13.98,13.83,13.87,912800.0,12.9871,13.0337,12.8938,12.9311,912800.0
2010-03-26 10:00:00,13.87,14.03,13.85,13.99,1012000.0,12.9311,13.0803,12.9125,13.043,1012000.0
2010-03-26 10:05:00,13.99,14.04,13.97,13.99,780400.0,13.043,13.0896,13.0244,13.043,780400.0
2010-03-26 10:10:00,13.99,14.01,13.95,13.95,484000.0,13.043,13.0617,13.0057,13.0057,484000.0
2010-03-26 10:15:00,13.95,13.99,13.93,13.97,399600.0,13.0057,13.043,12.9871,13.0244,399600.0
2010-03-26 10:20:00,13.98,14.01,13.94,13.98,375600.0,13.0337,13.0617,12.9964,13.0337,375600.0
2010-03-26 10:25:00,13.98,14.05,13.98,14.03,423200.0,13.0337,13.099,13.0337,13.0803,423200.0
2010-03-26 10:30:00,14.03,14.09,14.02,14.03,443600.0,13.0803,13.1362,13.071,13.0803,443600.0
2010-03-26 10:35:00,14.03,14.03,13.97,13.99,410000.0,13.0803,13.0803,13.0244,13.043,410000.0
2010-03-26 10:40:00,13.98,13.99,13.95,13.97,286400.0,13.0337,13.043,13.0057,13.0244,286400.0
2010-03-26 10:45:00,13.97,14.0,13.94,13.99,326800.0,13.0244,13.0523,12.9964,13.043,326800.0
2010-03-26 10:50:00,13.99,14.03,13.97,13.98,313200.0,13.043,13.0803,13.0244,13.0337,313200.0
2010-03-26 10:55:00,13.97,13.97,13.9,13.93,411200.0,13.0244,13.0244,12.9591,12.9871,411200.0
2010-03-26 11:00:00,13.92,13.97,13.92,13.97,169600.0,12.9778,13.0244,12.9778,13.0244,169600.0
2010-03-26 11:05:00,13.97,13.99,13.92,13.94,210000.0,13.0244,13.043,12.9778,12.9964,210000.0
2010-03-26 11:10:00,13.94,13.96,13.92,13.93,200800.0,12.9964,13.015,12.9778,12.9871,200800.0
2010-03-26 11:15:00,13.92,14.05,13.92,13.99,512400.0,12.9778,13.099,12.9778,13.043,512400.0
2010-03-26 11:20:00,13.99,14.03,13.99,14.02,236000.0,13.043,13.0803,13.043,13.071,236000.0
2010-03-26 11:25:00,14.02,14.06,14.0,14.03,315200.0,13.071,13.1083,13.0523,13.0803,315200.0
2010-03-26 11:30:00,14.03,14.04,13.99,14.04,166000.0,13.0803,13.0896,13.043,13.0896,166000.0
2010-03-26 11:35:00,14.04,14.06,14.01,14.01,132800.0,13.0896,13.1083,13.0617,13.0617,132800.0
2010-03-26 11:40:00,14.01,14.02,13.99,14.0,162400.0,13.0617,13.071,13.043,13.0523,162400.0
2010-03-26 11:45:00,13.99,14.0,13.96,13.98,276000.0,13.043,13.0523,13.015,13.0337,276000.0
2010-03-26 11:50:00,13.98,14.01,13.97,13.98,99600.0,13.0337,13.0617,13.0244,13.0337,99600.0
2010-03-26 11:55:00,13.98,13.98,13.93,13.93,197600.0,13.0337,13.0337,12.9871,12.9871,197600.0
2010-03-26 12:00:00,13.94,13.97,13.91,13.96,292000.0,12.9964,13.0244,12.9684,13.015,292000.0
2010-03-26 12:05:00,13.96,13.99,13.95,13.96,178800.0,13.015,13.043,13.0057,13.015,178800.0
2010-03-26 12:10:00,13.95,13.95,13.92,13.93,130400.0,13.0057,13.0057,12.9778,12.9871,130400.0
2010-03-26 12:15:00,13.93,13.95,13.92,13.92,88000.0,12.9871,13.0057,12.9778,12.9778,88000.0
2010-03-26 12:20:00,13.92,13.92,13.79,13.82,739600.0,12.9778,12.9778,12.8566,12.8845,739600.0
2010-03-26 12:25:00,13.82,13.83,13.74,13.76,516400.0,12.8845,12.8938,12.8099,12.8286,516400.0
2010-03-26 12:30:00,13.76,13.8,13.74,13.77,504400.0,12.8286,12.8659,12.8099,12.8379,504400.0
2010-03-26 12:35:00,13.77,13.79,13.71,13.76,472800.0,12.8379,12.8566,12.782,12.8286,472800.0
2010-03-26 12:40:00,13.76,13.81,13.73,13.8,257200.0,12.8286,12.8752,12.8006,12.8659,257200.0
2010-03-26 12:45:00,13.79,13.79,13.69,13.69,354800.0,12.8566,12.8566,12.7633,12.7633,354800.0
2010-03-26 12:50:00,13.69,13.75,13.69,13.72,204400.0,12.7633,12.8193,12.7633,12.7913,204400.0
2010-03-26 12:55:00,13.72,13.72,13.6,13.67,534800.0,12.7913,12.7913,12.6794,12.7447,534800.0
2010-03-26 13:00:00,13.67,13.69,13.62,13.65,183200.0,12.7447,12.7633,12.6981,12.726,183200.0
2010-03-26 13:05:00,13.64,13.66,13.48,13.51,708000.0,12.7167,12.7354,12.5675,12.5955,708000.0
2010-03-26 13:10:00,13.5,13.58,13.49,13.56,361600.0,12.5862,12.6608,12.5769,12.6421,361600.0
2010-03-26 13:15:00,13.55,13.6,13.55,13.6,235200.0,12.6328,12.6794,12.6328,12.6794,235200.0
2010-03-26 13:20:00,13.59,13.64,13.57,13.61,216000.0,12.6701,12.7167,12.6514,12.6887,216000.0
2010-03-26 13:25:00,13.61,13.61,13.58,13.58,145600.0,12.6887,12.6887,12.6608,12.6608,145600.0
2010-03-26 13:30:00,13.58,13.6,13.55,13.59,164000.0,12.6608,12.6794,12.6328,12.6701,164000.0
2010-03-26 13:35:00,13.59,13.69,13.59,13.65,260000.0,12.6701,12.7633,12.6701,12.726,260000.0
2010-03-26 13:40:00,13.66,13.73,13.64,13.65,337600.0,12.7354,12.8006,12.7167,12.726,337600.0
2010-03-26 13:45:00,13.65,13.67,13.6,13.61,260000.0,12.726,12.7447,12.6794,12.6887,260000.0
2010-03-26 13:50:00,13.61,13.63,13.6,13.61,159600.0,12.6887,12.7074,12.6794,12.6887,159600.0
2010-03-26 13:55:00,13.62,13.65,13.61,13.63,116000.0,12.6981,12.726,12.6887,12.7074,116000.0
2010-03-26 14:00:00,13.63,13.63,13.52,13.55,302800.0,12.7074,12.7074,12.6048,12.6328,302800.0
2010-03-26 14:05:00,13.55,13.63,13.54,13.63,354400.0,12.6328,12.7074,12.6235,12.7074,354400.0
2010-03-26 14:10:00,13.62,13.65,13.59,13.62,174400.0,12.6981,12.726,12.6701,12.6981,174400.0
2010-03-26 14:15:00,13.62,13.67,13.59,13.64,258000.0,12.6981,12.7447,12.6701,12.7167,258000.0
2010-03-26 14:20:00,13.64,13.65,13.61,13.64,238400.0,12.7167,12.726,12.6887,12.7167,238400.0
2010-03-26 14:25:00,13.64,13.73,13.61,13.72,225200.0,12.7167,12.8006,12.6887,12.7913,225200.0
2010-03-26 14:30:00,13.72,13.74,13.69,13.71,239600.0,12.7913,12.8099,12.7633,12.782,239600.0
2010-03-26 14:35:00,13.72,13.77,13.7,13.76,330400.0,12.7913,12.8379,12.7726,12.8286,330400.0
2010-03-26 14:40:00,13.76,13.79,13.7,13.71,347200.0,12.8286,12.8566,12.7726,12.782,347200.0
2010-03-26 14:45:00,13.71,13.71,13.63,13.63,352000.0,12.782,12.782,12.7074,12.7074,352000.0
2010-03-26 14:50:00,13.63,13.67,13.59,13.65,478800.0,12.7074,12.7447,12.6701,12.726,478800.0
2010-03-26 14:55:00,13.65,13.66,13.57,13.57,364400.0,12.726,12.7354,12.6514,12.6514,364400.0
2010-03-26 15:00:00,13.58,13.63,13.58,13.6,282400.0,12.6608,12.7074,12.6608,12.6794,282400.0
2010-03-26 15:05:00,13.6,13.61,13.54,13.54,248400.0,12.6794,12.6887,12.6235,12.6235,248400.0
2010-03-26 15:10:00,13.53,13.59,13.49,13.59,487200.0,12.6142,12.6701,12.5769,12.6701,487200.0
2010-03-26 15:15:00,13.6,13.6,13.57,13.59,147200.0,12.6794,12.6794,12.6514,12.6701,147200.0
2010-03-26 15:20:00,13.59,13.59,13.52,13.54,152400.0,12.6701,12.6701,12.6048,12.6235,152400.0
2010-03-26 15:25:00,13.54,13.62,13.54,13.61,252000.0,12.6235,12.6981,12.6235,12.6887,252000.0
2010-03-26 15:30:00,13.61,13.64,13.57,13.57,175600.0,12.6887,12.7167,12.6514,12.6514,175600.0
2010-03-26 15:35:00,13.56,13.63,13.56,13.63,276000.0,12.6421,12.7074,12.6421,12.7074,276000.0
2010-03-26 15:40:00,13.63,13.65,13.6,13.6,270800.0,12.7074,12.726,12.6794,12.6794,270800.0
2010-03-26 15:45:00,13.6,13.61,13.55,13.6,614800.0,12.6794,12.6887,12.6328,12.6794,614800.0
2010-03-26 15:50:00,13.61,13.63,13.57,13.58,522000.0,12.6887,12.7074,12.6514,12.6608,522000.0
2010-03-26 15:55:00,13.59,13.67,13.58,13.63,689200.0,12.6701,12.7447,12.6608,12.7074,689200.0
2010-03-29 09:30:00,13.82,13.9,13.81,13.86,813200.0,12.8845,12.9591,12.8752,12.9218,813200.0
2010-03-29 09:35:00,13.86,13.87,13.78,13.84,777200.0,12.9218,12.9311,12.8472,12.9032,777200.0
2010-03-29 09:40:00,13.84,13.92,13.82,13.89,553600.0,12.9032,12.9778,12.8845,12.9498,553600.0
2010-03-29 09:45:00,13.89,13.94,13.87,13.88,498000.0,12.9498,12.9964,12.9311,12.9405,498000.0
2010-03-29 09:50:00,13.88,13.94,13.83,13.83,403200.0,12.9405,12.9964,12.8938,12.8938,403200.0
2010-03-29 09:55:00,13.84,13.87,13.76,13.77,420800.0,12.9032,12.9311,12.8286,12.8379,420800.0
2010-03-29 10:00:00,13.77,13.82,13.72,13.79,609200.0,12.8379,12.8845,12.7913,12.8566,609200.0
2010-03-29 10:05:00,13.79,13.84,13.78,13.82,307600.0,12.8566,12.9032,12.8472,12.8845,307600.0
2010-03-29 10:10:00,13.81,13.92,13.81,13.87,459600.0,12.8752,12.9778,12.8752,12.9311,459600.0
2010-03-29 10:15:00,13.87,13.88,13.8,13.81,524000.0,12.9311,12.9405,12.8659,12.8752,524000.0
2010-03-29 10:20:00,13.8,13.81,13.75,13.76,509600.0,12.8659,12.8752,12.8193,12.8286,509600.0
2010-03-29 10:25:00,13.76,13.85,13.74,13.78,741600.0,12.8286,12.9125,12.8099,12.8472,741600.0
2010-03-29 10:30:00,13.79,13.81,13.69,13.79,816800.0,12.8566,12.8752,12.7633,12.8566,816800.0
2010-03-29 10:35:00,13.8,13.88,13.79,13.85,656000.0,12.8659,12.9405,12.8566,12.9125,656000.0
2010-03-29 10:40:00,13.85,13.91,13.85,13.86,539200.0,12.9125,12.9684,12.9125,12.9218,539200.0
2010-03-29 10:45:00,13.88,13.89,13.86,13.88,226400.0,12.9405,12.9498,12.9218,12.9405,226400.0
2010-03-29 10:50:00,13.89,13.9,13.86,13.86,166400.0,12.9498,12.9591,12.9218,12.9218,166400.0
2010-03-29 10:55:00,13.86,13.94,13.84,13.92,422800.0,12.9218,12.9964,12.9032,12.9778,422800.0
2010-03-29 11:00:00,13.92,13.93,13.87,13.89,315600.0,12.9778,12.9871,12.9311,12.9498,315600.0
2010-03-29 11:05:00,13.89,13.96,13.89,13.95,420000.0,12.9498,13.015,12.9498,13.0057,420000.0
2010-03-29 11:10:00,13.96,13.97,13.86,13.89,652400.0,13.015,13.0244,12.9218,12.9498,652400.0
2010-03-29 11:15:00,13.88,13.9,13.83,13.85,351600.0,12.9405,12.9591,12.8938,12.9125,351600.0
2010-03-29 11:20:00,13.85,13.91,13.84,13.89,269600.0,12.9125,12.9684,12.9032,12.9498,269600.0
2010-03-29 11:25:00,13.89,13.94,13.89,13.91,286800.0,12.9498,12.9964,12.9498,12.9684,286800.0
2010-03-29 11:30:00,13.92,13.92,13.88,13.88,187600.0,12.9778,12.9778,12.9405,12.9405,187600.0
2010-03-29 11:35:00,13.88,13.88,13.82,13.84,360000.0,12.9405,12.9405,12.8845,12.9032,360000.0
2010-03-29 11:40:00,13.84,13.87,13.82,13.86,187600.0,12.9032,12.9311,12.8845,12.9218,187600.0
2010-03-29 11:45:00,13.86,13.87,13.85,13.86,81600.0,12.9218,12.9311,12.9125,12.9218,81600.0
2010-03-29 11:50:00,13.85,13.87,13.84,13.85,121200.0,12.9125,12.9311,12.9032,12.9125,121200.0
2010-03-29 11:55:00,13.85,13.9,13.85,13.88,161200.0,12.9125,12.9591,12.9125,12.9405,161200.0
2010-03-29 12:00:00,13.88,13.89,13.87,13.89,150800.0,12.9405,12.9498,12.9311,12.9498,150800.0
2010-03-29 12:05:00,13.89,13.9,13.87,13.87,80400.0,12.9498,12.9591,12.9311,12.9311,80400.0
2010-03-29 12:10:00,13.87,13.88,13.85,13.88,90800.0,12.9311,12.9405,12.9125,12.9405,90800.0
2010-03-29 12:15:00,13.88,13.88,13.85,13.85,125200.0,12.9405,12.9405,12.9125,12.9125,125200.0
2010-03-29 12:20:00,13.85,13.86,13.83,13.84,131600.0,12.9125,12.9218,12.8938,12.9032,131600.0
2010-03-29 12:25:00,13.83,13.85,13.81,13.84,102800.0,12.8938,12.9125,12.8752,12.9032,102800.0
2010-03-29 12:30:00,13.84,13.86,13.83,13.83,110800.0,12.9032,12.9218,12.8938,12.8938,110800.0
2010-03-29 12:35:00,13.82,13.85,13.82,13.83,39200.0,12.8845,12.9125,12.8845,12.8938,39200.0
2010-03-29 12:40:00,13.83,13.84,13.75,13.78,301600.0,12.8938,12.9032,12.8193,12.8472,301600.0
2010-03-29 12:45:00,13.77,13.81,13.74,13.81,258400.0,12.8379,12.8752,12.8099,12.8752,258400.0
2010-03-29 12:50:00,13.81,13.82,13.79,13.81,192800.0,12.8752,12.8845,12.8566,12.8752,192800.0
2010-03-29 12:55:00,13.8,13.81,13.75,13.77,129600.0,12.8659,12.8752,12.8193,12.8379,129600.0
2010-03-29 13:00:00,13.77,13.81,13.75,13.81,167200.0,12.8379,12.8752,12.8193,12.8752,167200.0
2010-03-29 13:05:00,13.81,13.82,13.78,13.81,216000.0,12.8752,12.8845,12.8472,12.8752,216000.0
2010-03-29 13:10:00,13.81,13.87,13.81,13.84,294400.0,12.8752,12.9311,12.8752,12.9032,294400.0
2010-03-29 13:15:00,13.84,13.86,13.8,13.85,151200.0,12.9032,12.9218,12.8659,12.9125,151200.0
2010-03-29 13:20:00,13.85,13.86,13.83,13.85,123200.0,12.9125,12.9218,12.8938,12.9125,123200.0
2010-03-29 13:25:00,13.84,13.86,13.81,13.82,85600.0,12.9032,12.9218,12.8752,12.8845,85600.0
2010-03-29 13:30:00,13.83,13.87,13.82,13.83,123600.0,12.8938,12.9311,12.8845,12.8938,123600.0
2010-03-29 13:35:00,13.81,13.81,13.75,13.77,274800.0,12.8752,12.8752,12.8193,12.8379,274800.0
2010-03-29 13:40:00,13.77,13.8,13.74,13.75,209600.0,12.8379,12.8659,12.8099,12.8193,209600.0
2010-03-29 13:45:00,13.74,13.83,13.74,13.81,212800.0,12.8099,12.8938,12.8099,12.8752,212800.0
2010-03-29 13:50:00,13.81,13.83,13.81,13.83,42000.0,12.8752,12.8938,12.8752,12.8938,42000.0
2010-03-29 13:55:00,13.83,13.84,13.79,13.79,155600.0,12.8938,12.9032,12.8566,12.8566,155600.0
2010-03-29 14:00:00,13.8,13.81,13.79,13.81,74800.0,12.8659,12.8752,12.8566,12.8752,74800.0
2010-03-29 14:05:00,13.8,13.81,13.78,13.78,142800.0,12.8659,12.8752,12.8472,12.8472,142800.0
2010-03-29 14:10:00,13.77,13.8,13.76,13.8,143600.0,12.8379,12.8659,12.8286,12.8659,143600.0
2010-03-29 14:15:00,13.79,13.8,13.76,13.76,85600.0,12.8566,12.8659,12.8286,12.8286,85600.0
2010-03-29 14:20:00,13.76,13.78,13.72,13.78,287200.0,12.8286,12.8472,12.7913,12.8472,287200.0
2010-03-29 14:25:00,13.77,13.8,13.64,13.7,694000.0,12.8379,12.8659,12.7167,12.7726,694000.0
2010-03-29 14:30:00,13.69,13.72,13.67,13.69,240400.0,12.7633,12.7913,12.7447,12.7633,240400.0
2010-03-29 14:35:00,13.69,13.72,13.68,13.7,236400.0,12.7633,12.7913,12.754,12.7726,236400.0
2010-03-29 14:40:00,13.69,13.72,13.67,13.68,166400.0,12.7633,12.7913,12.7447,12.754,166400.0
2010-03-29 14:45:00,13.67,13.7,13.67,13.7,116400.0,12.7447,12.7726,12.7447,12.7726,116400.0
2010-03-29 14:50:00,13.7,13.72,13.67,13.71,171200.0,12.7726,12.7913,12.7447,12.782,171200.0
2010-03-29 14:55:00,13.71,13.75,13.71,13.74,256000.0,12.782,12.8193,12.782,12.8099,256000.0
2010-03-29 15:00:00,13.74,13.78,13.74,13.77,100800.0,12.8099,12.8472,12.8099,12.8379,100800.0
2010-03-29 15:05:00,13.76,13.79,13.75,13.79,83600.0,12.8286,12.8566,12.8193,12.8566,83600.0
2010-03-29 15:10:00,13.79,13.81,13.78,13.79,142800.0,12.8566,12.8752,12.8472,12.8566,142800.0
2010-03-29 15:15:00,13.8,13.81,13.75,13.8,171200.0,12.8659,12.8752,12.8193,12.8659,171200.0
2010-03-29 15:20:00,13.8,13.81,13.78,13.79,114000.0,12.8659,12.8752,12.8472,12.8566,114000.0
2010-03-29 15:25:00,13.79,13.83,13.79,13.8,199200.0,12.8566,12.8938,12.8566,12.8659,199200.0
2010-03-29 15:30:00,13.81,13.81,13.75,13.76,172400.0,12.8752,12.8752,12.8193,12.8286,172400.0
2010-03-29 15:35:00,13.77,13.8,13.76,13.78,224800.0,12.8379,12.8659,12.8286,12.8472,224800.0
2010-03-29 15:40:00,13.78,13.83,13.77,13.8,324800.0,12.8472,12.8938,12.8379,12.8659,324800.0
2010-03-29 15:45:00,13.8,13.81,13.78,13.81,240800.0,12.8659,12.8752,12.8472,12.8752,240800.0
2010-03-29 15:50:00,13.82,13.85,13.81,13.83,423600.0,12.8845,12.9125,12.8752,12.8938,423600.0
2010-03-29 15:55:00,13.83,13.87,13.81,13.85,595200.0,12.8938,12.9311,12.8752,12.9125,595200.0
2010-03-30 09:30:00,13.92,14.02,13.92,13.99,528800.0,12.9778,13.071,12.9778,13.043,528800.0
2010-03-30 09:35:00,13.99,14.06,13.97,13.99,483200.0,13.043,13.1083,13.0244,13.043,483200.0
2010-03-30 09:40:00,13.99,14.01,13.95,13.97,411600.0,13.043,13.0617,13.0057,13.0244,411600.0
2010-03-30 09:45:00,13.97,14.03,13.95,14.03,380000.0,13.0244,13.0803,13.0057,13.0803,380000.0
2010-03-30 09:50:00,14.03,14.18,14.02,14.15,1232000.0,13.0803,13.2202,13.071,13.1922,1232000.0
2010-03-30 09:55:00,14.15,14.18,14.1,14.11,501200.0,13.1922,13.2202,13.1456,13.1549,501200.0
2010-03-30 10:00:00,14.11,14.15,14.06,14.12,616400.0,13.1549,13.1922,13.1083,13.1642,616400.0
2010-03-30 10:05:00,14.13,14.13,14.08,14.1,298000.0,13.1735,13.1735,13.1269,13.1456,298000.0
2010-03-30 10:10:00,14.1,14.14,14.08,14.12,332000.0,13.1456,13.1829,13.1269,13.1642,332000.0
2010-03-30 10:15:00,14.12,14.14,14.02,14.03,314000.0,13.1642,13.1829,13.071,13.0803,314000.0
2010-03-30 10:20:00,14.03,14.06,14.0,14.06,301200.0,13.0803,13.1083,13.0523,13.1083,301200.0
2010-03-30 10:25:00,14.06,14.06,13.98,14.03,445200.0,13.1083,13.1083,13.0337,13.0803,445200.0
2010-03-30 10:30:00,14.03,14.08,14.02,14.06,286000.0,13.0803,13.1269,13.071,13.1083,286000.0
2010-03-30 10:35:00,14.06,14.1,14.06,14.09,280000.0,13.1083,13.1456,13.1083,13.1362,280000.0
2010-03-30 10:40:00,14.08,14.13,14.07,14.12,298400.0,13.1269,13.1735,13.1176,13.1642,298400.0
2010-03-30 10:45:00,14.12,14.12,14.06,14.07,246800.0,13.1642,13.1642,13.1083,13.1176,246800.0
2010-03-30 10:50:00,14.07,14.09,14.03,14.08,325200.0,13.1176,13.1362,13.0803,13.1269,325200.0
2010-03-30 10:55:00,14.09,14.1,14.05,14.06,257600.0,13.1362,13.1456,13.099,13.1083,257600.0
2010-03-30 11:00:00,14.06,14.06,13.89,13.9,768400.0,13.1083,13.1083,12.9498,12.9591,768400.0
2010-03-30 11:05:00,13.9,13.9,13.79,13.86,743600.0,12.9591,12.9591,12.8566,12.9218,743600.0
2010-03-30 11:10:00,13.87,13.87,13.75,13.8,538800.0,12.9311,12.9311,12.8193,12.8659,538800.0
2010-03-30 11:15:00,13.79,13.8,13.75,13.76,389600.0,12.8566,12.8659,12.8193,12.8286,389600.0
2010-03-30 11:20:00,13.76,13.77,13.67,13.71,544400.0,12.8286,12.8379,12.7447,12.782,544400.0
2010-03-30 11:25:00,13.71,13.75,13.69,13.74,364000.0,12.782,12.8193,12.7633,12.8099,364000.0
2010-03-30 11:30:00,13.74,13.76,13.74,13.74,198400.0,12.8099,12.8286,12.8099,12.8099,198400.0
2010-03-30 11:35:00,13.75,13.76,13.69,13.76,245600.0,12.8193,12.8286,12.7633,12.8286,245600.0
2010-03-30 11:40:00,13.75,13.83,13.75,13.83,304800.0,12.8193,12.8938,12.8193,12.8938,304800.0
2010-03-30 11:45:00,13.82,13.83,13.8,13.81,104800.0,12.8845,12.8938,12.8659,12.8752,104800.0
2010-03-30 11:50:00,13.81,13.83,13.77,13.78,162400.0,12.8752,12.8938,12.8379,12.8472,162400.0
2010-03-30 11:55:00,13.78,13.79,13.76,13.78,82800.0,12.8472,12.8566,12.8286,12.8472,82800.0
2010-03-30 12:00:00,13.78,13.82,13.77,13.77,216800.0,12.8472,12.8845,12.8379,12.8379,216800.0
2010-03-30 12:05:00,13.77,13.83,13.76,13.81,140400.0,12.8379,12.8938,12.8286,12.8752,140400.0
2010-03-30 12:10:00,13.81,13.81,13.78,13.81,109600.0,12.8752,12.8752,12.8472,12.8752,109600.0
2010-03-30 12:15:00,13.81,13.82,13.73,13.74,272800.0,12.8752,12.8845,12.8006,12.8099,272800.0
2010-03-30 12:20:00,13.74,13.79,13.72,13.77,181600.0,12.8099,12.8566,12.7913,12.8379,181600.0
2010-03-30 12:25:00,13.78,13.84,13.77,13.83,182800.0,12.8472,12.9032,12.8379,12.8938,182800.0
2010-03-30 12:30:00,13.83,13.85,13.81,13.84,129200.0,12.8938,12.9125,12.8752,12.9032,129200.0
2010-03-30 12:35:00,13.84,13.85,13.81,13.83,93200.0,12.9032,12.9125,12.8752,12.8938,93200.0
2010-03-30 12:40:00,13.83,13.87,13.83,13.85,176000.0,12.8938,12.9311,12.8938,12.9125,176000.0
2010-03-30 12:45:00,13.86,13.86,13.83,13.83,75200.0,12.9218,12.9218,12.8938,12.8938,75200.0
2010-03-30 12:50:00,13.83,13.85,13.82,13.85,110400.0,12.8938,12.9125,12.8845,12.9125,110400.0
2010-03-30 12:55:00,13.85,13.87,13.84,13.84,152000.0,12.9125,12.9311,12.9032,12.9032,152000.0
2010-03-30 13:00:00,13.84,13.84,13.8,13.81,301600.0,12.9032,12.9032,12.8659,12.8752,301600.0
2010-03-30 13:05:00,13.83,13.84,13.81,13.83,98800.0,12.8938,12.9032,12.8752,12.8938,98800.0
2010-03-30 13:10:00,13.83,13.83,13.82,13.83,32800.0,12.8938,12.8938,12.8845,12.8938,32800.0
2010-03-30 13:15:00,13.82,13.82,13.77,13.79,184800.0,12.8845,12.8845,12.8379,12.8566,184800.0
2010-03-30 13:20:00,13.79,13.8,13.71,13.71,279600.0,12.8566,12.8659,12.782,12.782,279600.0
2010-03-30 13:25:00,13.71,13.76,13.71,13.75,149600.0,12.782,12.8286,12.782,12.8193,149600.0
2010-03-30 13:30:00,13.74,13.78,13.72,13.77,198800.0,12.8099,12.8472,12.7913,12.8379,198800.0
2010-03-30 13:35:00,13.77,13.79,13.75,13.75,216000.0,12.8379,12.8566,12.8193,12.8193,216000.0
2010-03-30 13:40:00,13.75,13.76,13.73,13.74,74400.0,12.8193,12.8286,12.8006,12.8099,74400.0
2010-03-30 13:45:00,13.74,13.81,13.72,13.79,234000.0,12.8099,12.8752,12.7913,12.8566,234000.0
2010-03-30 13:50:00,13.8,13.83,13.8,13.83,143200.0,12.8659,12.8938,12.8659,12.8938,143200.0
2010-03-30 13:55:00,13.83,13.85,13.82,13.83,164400.0,12.8938,12.9125,12.8845,12.8938,164400.0
2010-03-30 14:00:00,13.83,13.85,13.83,13.84,70800.0,12.8938,12.9125,12.8938,12.9032,70800.0
2010-03-30 14:05:00,13.84,13.84,13.79,13.82,156000.0,12.9032,12.9032,12.8566,12.8845,156000.0
2010-03-30 14:10:00,13.81,13.86,13.81,13.83,133600.0,12.8752,12.9218,12.8752,12.8938,133600.0
2010-03-30 14:15:00,13.83,13.84,13.8,13.8,107200.0,12.8938,12.9032,12.8659,12.8659,107200.0
2010-03-30 14:20:00,13.79,13.81,13.79,13.79,87600.0,12.8566,12.8752,12.8566,12.8566,87600.0
2010-03-30 14:25:00,13.79,13.83,13.79,13.82,102000.0,12.8566,12.8938,12.8566,12.8845,102000.0
2010-03-30 14:30:00,13.82,13.91,13.81,13.9,276000.0,12.8845,12.9684,12.8752,12.9591,276000.0
2010-03-30 14:35:00,13.9,13.96,13.9,13.96,552400.0,12.9591,13.015,12.9591,13.015,552400.0
2010-03-30 14:40:00,13.96,13.99,13.93,13.95,287200.0,13.015,13.043,12.9871,13.0057,287200.0
2010-03-30 14:45:00,13.95,13.96,13.94,13.95,201600.0,13.0057,13.015,12.9964,13.0057,201600.0
2010-03-30 14:50:00,13.95,14.03,13.95,14.03,304000.0,13.0057,13.0803,13.0057,13.0803,304000.0
2010-03-30 14:55:00,14.03,14.06,14.0,14.01,347200.0,13.0803,13.1083,13.0523,13.0617,347200.0
2010-03-30 15:00:00,14.01,14.04,13.98,13.99,219600.0,13.0617,13.0896,13.0337,13.043,219600.0
2010-03-30 15:05:00,13.99,13.99,13.96,13.97,155200.0,13.043,13.043,13.015,13.0244,155200.0
2010-03-30 15:10:00,13.97,13.97,13.95,13.97,168800.0,13.0244,13.0244,13.0057,13.0244,168800.0
2010-03-30 15:15:00,13.97,14.0,13.97,13.97,144800.0,13.0244,13.0523,13.0244,13.0244,144800.0
2010-03-30 15:20:00,13.98,13.98,13.92,13.95,343200.0,13.0337,13.0337,12.9778,13.0057,343200.0
2010-03-30 15:25:00,13.95,13.99,13.95,13.98,212400.0,13.0057,13.043,13.0057,13.0337,212400.0
2010-03-30 15:30:00,13.98,14.03,13.98,14.02,174800.0,13.0337,13.0803,13.0337,13.071,174800.0
2010-03-30 15:35:00,14.02,14.02,13.95,13.95,215200.0,13.071,13.071,13.0057,13.0057,215200.0
2010-03-30 15:40:00,13.95,13.99,13.93,13.94,376400.0,13.0057,13.043,12.9871,12.9964,376400.0
2010-03-30 15:45:00,13.94,13.97,13.91,13.95,336000.0,12.9964,13.0244,12.9684,13.0057,336000.0
2010-03-30 15:50:00,13.95,13.95,13.93,13.94,223200.0,13.0057,13.0057,12.9871,12.9964,223200.0
2010-03-30 15:55:00,13.94,13.97,13.92,13.97,534000.0,12.9964,13.0244,12.9778,13.0244,534000.0
2010-03-31 09:30:00,13.81,13.88,13.81,13.88,728800.0,12.8752,12.9405,12.8752,12.9405,728800.0
2010-03-31 09:35:00,13.88,14.01,13.88,13.97,897200.0,12.9405,13.0617,12.9405,13.0244,897200.0
2010-03-31 09:40:00,13.97,14.05,13.88,13.9,890400.0,13.0244,13.099,12.9405,12.9591,890400.0
2010-03-31 09:45:00,13.89,13.9,13.79,13.8,671200.0,12.9498,12.9591,12.8566,12.8659,671200.0
2010-03-31 09:50:00,13.81,13.93,13.8,13.91,416000.0,12.8752,12.9871,12.8659,12.9684,416000.0
2010-03-31 09:55:00,13.91,13.93,13.83,13.92,420800.0,12.9684,12.9871,12.8938,12.9778,420800.0
2010-03-31 10:00:00,13.92,14.01,13.91,13.98,332800.0,12.9778,13.0617,12.9684,13.0337,332800.0
2010-03-31 10:05:00,13.98,14.02,13.96,14.02,231200.0,13.0337,13.071,13.015,13.071,231200.0
2010-03-31 10:10:00,14.02,14.02,13.96,13.98,218400.0,13.071,13.071,13.015,13.0337,218400.0
2010-03-31 10:15:00,13.97,14.04,13.96,14.02,230800.0,13.0244,13.0896,13.015,13.071,230800.0
2010-03-31 10:20:00,14.03,14.14,14.03,14.13,585200.0,13.0803,13.1829,13.0803,13.1735,585200.0
2010-03-31 10:25:00,14.14,14.17,14.11,14.14,295600.0,13.1829,13.2108,13.1549,13.1829,295600.0
2010-03-31 10:30:00,14.13,14.15,14.09,14.13,404800.0,13.1735,13.1922,13.1362,13.1735,404800.0
2010-03-31 10:35:00,14.13,14.16,14.1,14.11,412800.0,13.1735,13.2015,13.1456,13.1549,412800.0
2010-03-31 10:40:00,14.1,14.11,14.04,14.05,275200.0,13.1456,13.1549,13.0896,13.099,275200.0
2010-03-31 10:45:00,14.06,14.09,14.04,14.07,299600.0,13.1083,13.1362,13.0896,13.1176,299600.0
2010-03-31 10:50:00,14.07,14.08,14.03,14.06,434800.0,13.1176,13.1269,13.0803,13.1083,434800.0
2010-03-31 10:55:00,14.06,14.11,14.04,14.1,288800.0,13.1083,13.1549,13.0896,13.1456,288800.0
2010-03-31 11:00:00,14.1,14.1,14.03,14.06,274800.0,13.1456,13.1456,13.0803,13.1083,274800.0
2010-03-31 11:05:00,14.06,14.1,14.06,14.09,141600.0,13.1083,13.1456,13.1083,13.1362,141600.0
2010-03-31 11:10:00,14.09,14.1,14.06,14.07,133600.0,13.1362,13.1456,13.1083,13.1176,133600.0
2010-03-31 11:15:00,14.07,14.09,14.04,14.05,204000.0,13.1176,13.1362,13.0896,13.099,204000.0
2010-03-31 11:20:00,14.04,14.09,14.02,14.09,266000.0,13.0896,13.1362,13.071,13.1362,266000.0
2010-03-31 11:25:00,14.09,14.09,14.05,14.07,116800.0,13.1362,13.1362,13.099,13.1176,116800.0
2010-03-31 11:30:00,14.06,14.14,14.05,14.13,211200.0,13.1083,13.1829,13.099,13.1735,211200.0
2010-03-31 11:35:00,14.14,14.15,14.1,14.13,228400.0,13.1829,13.1922,13.1456,13.1735,228400.0
2010-03-31 11:40:00,14.13,14.16,14.11,14.12,388400.0,13.1735,13.2015,13.1549,13.1642,388400.0
2010-03-31 11:45:00,14.13,14.17,14.12,14.16,139200.0,13.1735,13.2108,13.1642,13.2015,139200.0
2010-03-31 11:50:00,14.16,14.2,14.14,14.15,253200.0,13.2015,13.2388,13.1829,13.1922,253200.0
2010-03-31 11:55:00,14.14,14.16,14.12,14.15,124000.0,13.1829,13.2015,13.1642,13.1922,124000.0
2010-03-31 12:00:00,14.13,14.13,14.09,14.1,103200.0,13.1735,13.1735,13.1362,13.1456,103200.0
2010-03-31 12:05:00,14.09,14.12,14.09,14.1,93200.0,13.1362,13.1642,13.1362,13.1456,93200.0
2010-03-31 12:10:00,14.1,14.11,14.09,14.1,112000.0,13.1456,13.1549,13.1362,13.1456,112000.0
2010-03-31 12:15:00,14.11,14.15,14.11,14.14,160400.0,13.1549,13.1922,13.1549,13.1829,160400.0
2010-03-31 12:20:00,14.15,14.17,14.13,14.15,173600.0,13.1922,13.2108,13.1735,13.1922,173600.0
2010-03-31 12:25:00,14.15,14.15,14.1,14.12,130400.0,13.1922,13.1922,13.1456,13.1642,130400.0
2010-03-31 12:30:00,14.11,14.11,14.1,14.11,122000.0,13.1549,13.1549,13.1456,13.1549,122000.0
2010-03-31 12:35:00,14.12,14.15,14.1,14.13,174400.0,13.1642,13.1922,13.1456,13.1735,174400.0
2010-03-31 12:40:00,14.13,14.14,14.11,14.13,95200.0,13.1735,13.1829,13.1549,13.1735,95200.0
2010-03-31 12:45:00,14.12,14.13,14.06,14.07,236400.0,13.1642,13.1735,13.1083,13.1176,236400.0
2010-03-31 12:50:00,14.07,14.1,14.07,14.1,47600.0,13.1176,13.1456,13.1176,13.1456,47600.0
2010-03-31 12:55:00,14.1,14.1,14.06,14.09,142400.0,13.1456,13.1456,13.1083,13.1362,142400.0
2010-03-31 13:00:00,14.08,14.08,14.05,14.05,105600.0,13.1269,13.1269,13.099,13.099,105600.0
2010-03-31 13:05:00,14.05,14.08,14.05,14.05,84000.0,13.099,13.1269,13.099,13.099,84000.0
2010-03-31 13:10:00,14.05,14.06,14.05,14.06,59200.0,13.099,13.1083,13.099,13.1083,59200.0
2010-03-31 13:15:00,14.06,14.08,14.06,14.07,67600.0,13.1083,13.1269,13.1083,13.1176,67600.0
2010-03-31 13:20:00,14.07,14.09,14.04,14.09,134000.0,13.1176,13.1362,13.0896,13.1362,134000.0
2010-03-31 13:25:00,14.1,14.16,14.09,14.15,198000.0,13.1456,13.2015,13.1362,13.1922,198000.0
2010-03-31 13:30:00,14.15,14.15,14.13,14.13,88000.0,13.1922,13.1922,13.1735,13.1735,88000.0
2010-03-31 13:35:00,14.14,14.15,14.13,14.14,41200.0,13.1829,13.1922,13.1735,13.1829,41200.0
2010-03-31 13:40:00,14.14,14.15,14.13,14.15,69600.0,13.1829,13.1922,13.1735,13.1922,69600.0
2010-03-31 13:45:00,14.15,14.16,14.13,14.15,35200.0,13.1922,13.2015,13.1735,13.1922,35200.0
2010-03-31 13:50:00,14.14,14.16,14.14,14.15,53600.0,13.1829,13.2015,13.1829,13.1922,53600.0
2010-03-31 13:55:00,14.16,14.17,14.14,14.15,86800.0,13.2015,13.2108,13.1829,13.1922,86800.0
2010-03-31 14:00:00,14.15,14.18,14.15,14.17,58800.0,13.1922,13.2202,13.1922,13.2108,58800.0
2010-03-31 14:05:00,14.17,14.24,14.17,14.22,363600.0,13.2108,13.2761,13.2108,13.2574,363600.0
2010-03-31 14:10:00,14.22,14.24,14.18,14.18,135600.0,13.2574,13.2761,13.2202,13.2202,135600.0
2010-03-31 14:15:00,14.18,14.19,14.16,14.16,99600.0,13.2202,13.2295,13.2015,13.2015,99600.0
2010-03-31 14:20:00,14.16,14.17,14.15,14.16,40800.0,13.2015,13.2108,13.1922,13.2015,40800.0
2010-03-31 14:25:00,14.17,14.21,14.16,14.2,100400.0,13.2108,13.2481,13.2015,13.2388,100400.0
2010-03-31 14:30:00,14.2,14.22,14.17,14.18,116800.0,13.2388,13.2574,13.2108,13.2202,116800.0
2010-03-31 14:35:00,14.17,14.2,14.16,14.17,63200.0,13.2108,13.2388,13.2015,13.2108,63200.0
2010-03-31 14:40:00,14.17,14.17,14.08,14.09,226400.0,13.2108,13.2108,13.1269,13.1362,226400.0
2010-03-31 14:45:00,14.08,14.08,13.98,13.99,472400.0,13.1269,13.1269,13.0337,13.043,472400.0
2010-03-31 14:50:00,13.99,13.99,13.9,13.91,412400.0,13.043,13.043,12.9591,12.9684,412400.0
2010-03-31 14:55:00,13.91,13.96,13.9,13.96,312400.0,12.9684,13.015,12.9591,13.015,312400.0
2010-03-31 15:00:00,13.96,13.96,13.88,13.88,356400.0,13.015,13.015,12.9405,12.9405,356400.0
2010-03-31 15:05:00,13.88,13.92,13.86,13.92,306800.0,12.9405,12.9778,12.9218,12.9778,306800.0
2010-03-31 15:10:00,13.92,13.93,13.89,13.91,120000.0,12.9778,12.9871,12.9498,12.9684,120000.0
2010-03-31 15:15:00,13.91,13.92,13.87,13.88,216000.0,12.9684,12.9778,12.9311,12.9405,216000.0
2010-03-31 15:20:00,13.89,13.91,13.84,13.85,229600.0,12.9498,12.9684,12.9032,12.9125,229600.0
2010-03-31 15:25:00,13.85,13.94,13.82,13.94,462400.0,12.9125,12.9964,12.8845,12.9964,462400.0
2010-03-31 15:30:00,13.94,13.94,13.89,13.92,213200.0,12.9964,12.9964,12.9498,12.9778,213200.0
2010-03-31 15:35:00,13.92,13.92,13.82,13.84,276400.0,12.9778,12.9778,12.8845,12.9032,276400.0
2010-03-31 15:40:00,13.84,13.85,13.79,13.81,206800.0,12.9032,12.9125,12.8566,12.8752,206800.0
2010-03-31 15:45:00,13.8,13.8,13.65,13.67,693600.0,12.8659,12.8659,12.726,12.7447,693600.0
2010-03-31 15:50:00,13.66,13.7,13.64,13.66,826800.0,12.7354,12.7726,12.7167,12.7354,826800.0
2010-03-31 15:55:00,13.65,13.69,13.63,13.63,826000.0,12.726,12.7633,12.7074,12.7074,826000.0
2010-04-01 09:30:00,13.97,14.1,13.96,14.09,1214400.0,13.0244,13.1456,13.015,13.1362,1214400.0
2010-04-01 09:35:00,14.08,14.16,14.08,14.09,1007200.0,13.1269,13.2015,13.1269,13.1362,1007200.0
2010-04-01 09:40:00,14.09,14.14,14.04,14.06,414800.0,13.1362,13.1829,13.0896,13.1083,414800.0
2010-04-01 09:45:00,14.06,14.1,14.06,14.06,458400.0,13.1083,13.1456,13.1083,13.1083,458400.0
2010-04-01 09:50:00,14.06,14.09,14.04,14.08,264400.0,13.1083,13.1362,13.0896,13.1269,264400.0
2010-04-01 09:55:00,14.08,14.12,14.07,14.07,251600.0,13.1269,13.1642,13.1176,13.1176,251600.0
2010-04-01 10:00:00,14.07,14.12,14.03,14.05,696400.0,13.1176,13.1642,13.0803,13.099,696400.0
2010-04-01 10:05:00,14.06,14.08,13.97,13.98,515600.0,13.1083,13.1269,13.0244,13.0337,515600.0
2010-04-01 10:10:00,13.98,14.06,13.98,14.05,365600.0,13.0337,13.1083,13.0337,13.099,365600.0
2010-04-01 10:15:00,14.06,14.08,13.98,14.02,348800.0,13.1083,13.1269,13.0337,13.071,348800.0
2010-04-01 10:20:00,14.01,14.01,13.99,14.0,279600.0,13.0617,13.0617,13.043,13.0523,279600.0
2010-04-01 10:25:00,14.01,14.01,13.93,13.99,598000.0,13.0617,13.0617,12.9871,13.043,598000.0
2010-04-01 10:30:00,13.99,14.0,13.95,13.97,195600.0,13.043,13.0523,13.0057,13.0244,195600.0
2010-04-01 10:35:00,13.97,14.05,13.95,14.05,300000.0,13.0244,13.099,13.0057,13.099,300000.0
2010-04-01 10:40:00,14.06,14.08,14.03,14.06,246000.0,13.1083,13.1269,13.0803,13.1083,246000.0
2010-04-01 10:45:00,14.06,14.08,14.0,14.02,366800.0,13.1083,13.1269,13.0523,13.071,366800.0
2010-04-01 10:50:00,14.01,14.02,13.96,13.99,392000.0,13.0617,13.071,13.015,13.043,392000.0
2010-04-01 10:55:00,13.99,14.02,13.94,13.98,408000.0,13.043,13.071,12.9964,13.0337,408000.0
2010-04-01 11:00:00,13.98,13.99,13.95,13.97,305200.0,13.0337,13.043,13.0057,13.0244,305200.0
2010-04-01 11:05:00,13.97,14.0,13.97,13.98,403600.0,13.0244,13.0523,13.0244,13.0337,403600.0
2010-04-01 11:10:00,13.98,14.01,13.95,13.98,806000.0,13.0337,13.0617,13.0057,13.0337,806000.0
2010-04-01 11:15:00,13.99,14.0,13.93,13.94,192400.0,13.043,13.0523,12.9871,12.9964,192400.0
2010-04-01 11:20:00,13.94,13.99,13.91,13.98,205600.0,12.9964,13.043,12.9684,13.0337,205600.0
2010-04-01 11:25:00,13.97,14.01,13.96,14.0,146400.0,13.0244,13.0617,13.015,13.0523,146400.0
2010-04-01 11:30:00,14.0,14.03,13.99,14.02,225200.0,13.0523,13.0803,13.043,13.071,225200.0
2010-04-01 11:35:00,14.03,14.03,14.0,14.02,234800.0,13.0803,13.0803,13.0523,13.071,234800.0
2010-04-01 11:40:00,14.02,14.03,14.01,14.02,299200.0,13.071,13.0803,13.0617,13.071,299200.0
2010-04-01 11:45:00,14.01,14.03,14.01,14.02,170000.0,13.0617,13.0803,13.0617,13.071,170000.0
2010-04-01 11:50:00,14.02,14.02,14.01,14.02,313600.0,13.071,13.071,13.0617,13.071,313600.0
2010-04-01 11:55:00,14.02,14.04,14.0,14.01,361600.0,13.071,13.0896,13.0523,13.0617,361600.0
2010-04-01 12:00:00,14.01,14.02,13.99,14.01,135600.0,13.0617,13.071,13.043,13.0617,135600.0
2010-04-01 12:05:00,14.01,14.02,14.01,14.02,17200.0,13.0617,13.071,13.0617,13.071,17200.0
2010-04-01 12:10:00,14.02,14.02,14.0,14.0,101200.0,13.071,13.071,13.0523,13.0523,101200.0
2010-04-01 12:15:00,14.0,14.0,13.97,13.99,132400.0,13.0523,13.0523,13.0244,13.043,132400.0
2010-04-01 12:20:00,13.98,13.99,13.96,13.97,114000.0,13.0337,13.043,13.015,13.0244,114000.0
2010-04-01 12:25:00,13.98,13.98,13.93,13.93,165600.0,13.0337,13.0337,12.9871,12.9871,165600.0
2010-04-01 12:30:00,13.94,13.94,13.91,13.92,124800.0,12.9964,12.9964,12.9684,12.9778,124800.0
2010-04-01 12:35:00,13.92,13.95,13.92,13.93,153600.0,12.9778,13.0057,12.9778,12.9871,153600.0
2010-04-01 12:40:00,13.93,13.94,13.92,13.93,143200.0,12.9871,12.9964,12.9778,12.9871,143200.0
2010-04-01 12:45:00,13.93,13.94,13.89,13.91,190000.0,12.9871,12.9964,12.9498,12.9684,190000.0
2010-04-01 12:50:00,13.91,13.93,13.9,13.93,150400.0,12.9684,12.9871,12.9591,12.9871,150400.0
2010-04-01 12:55:00,13.93,13.95,13.92,13.92,83600.0,12.9871,13.0057,12.9778,12.9778,83600.0
2010-04-01 13:00:00,13.92,13.93,13.89,13.9,118800.0,12.9778,12.9871,12.9498,12.9591,118800.0
2010-04-01 13:05:00,13.89,13.9,13.87,13.9,148800.0,12.9498,12.9591,12.9311,12.9591,148800.0
2010-04-01 13:10:00,13.9,13.9,13.88,13.88,98800.0,12.9591,12.9591,12.9405,12.9405,98800.0
2010-04-01 13:15:00,13.89,13.9,13.88,13.89,58800.0,12.9498,12.9591,12.9405,12.9498,58800.0
2010-04-01 13:20:00,13.89,13.9,13.89,13.9,59600.0,12.9498,12.9591,12.9498,12.9591,59600.0
2010-04-01 13:25:00,13.9,13.91,13.9,13.9,57200.0,12.9591,12.9684,12.9591,12.9591,57200.0
2010-04-01 13:30:00,13.9,13.93,13.9,13.92,99600.0,12.9591,12.9871,12.9591,12.9778,99600.0
2010-04-01 13:35:00,13.92,13.92,13.9,13.9,62800.0,12.9778,12.9778,12.9591,12.9591,62800.0
2010-04-01 13:40:00,13.9,13.9,13.77,13.79,558000.0,12.9591,12.9591,12.8379,12.8566,558000.0
2010-04-01 13:45:00,13.79,13.79,13.72,13.75,362000.0,12.8566,12.8566,12.7913,12.8193,362000.0
2010-04-01 13:50:00,13.75,13.77,13.73,13.74,294800.0,12.8193,12.8379,12.8006,12.8099,294800.0
2010-04-01 13:55:00,13.74,13.76,13.71,13.75,388400.0,12.8099,12.8286,12.782,12.8193,388400.0
2010-04-01 14:00:00,13.75,13.76,13.71,13.73,213200.0,12.8193,12.8286,12.782,12.8006,213200.0
2010-04-01 14:05:00,13.74,13.74,13.69,13.72,237200.0,12.8099,12.8099,12.7633,12.7913,237200.0
2010-04-01 14:10:00,13.73,13.79,13.73,13.77,264400.0,12.8006,12.8566,12.8006,12.8379,264400.0
2010-04-01 14:15:00,13.77,13.83,13.73,13.82,247200.0,12.8379,12.8938,12.8006,12.8845,247200.0
2010-04-01 14:20:00,13.81,13.82,13.79,13.79,151600.0,12.8752,12.8845,12.8566,12.8566,151600.0
2010-04-01 14:25:00,13.79,13.79,13.73,13.73,313600.0,12.8566,12.8566,12.8006,12.8006,313600.0
2010-04-01 14:30:00,13.73,13.78,13.67,13.67,312800.0,12.8006,12.8472,12.7447,12.7447,312800.0
2010-04-01 14:35:00,13.68,13.68,13.63,13.64,349200.0,12.754,12.754,12.7074,12.7167,349200.0
2010-04-01 14:40:00,13.63,13.66,13.57,13.62,418800.0,12.7074,12.7354,12.6514,12.6981,418800.0
2010-04-01 14:45:00,13.61,13.7,13.6,13.69,266400.0,12.6887,12.7726,12.6794,12.7633,266400.0
2010-04-01 14:50:00,13.68,13.78,13.68,13.74,312800.0,12.754,12.8472,12.754,12.8099,312800.0
2010-04-01 14:55:00,13.73,13.76,13.68,13.75,242400.0,12.8006,12.8286,12.754,12.8193,242400.0
2010-04-01 15:00:00,13.74,13.77,13.73,13.75,158000.0,12.8099,12.8379,12.8006,12.8193,158000.0
2010-04-01 15:05:00,13.74,13.75,13.71,13.74,154000.0,12.8099,12.8193,12.782,12.8099,154000.0
2010-04-01 15:10:00,13.74,13.78,13.74,13.75,127200.0,12.8099,12.8472,12.8099,12.8193,127200.0
2010-04-01 15:15:00,13.76,13.78,13.73,13.74,140400.0,12.8286,12.8472,12.8006,12.8099,140400.0
2010-04-01 15:20:00,13.74,13.8,13.74,13.79,168800.0,12.8099,12.8659,12.8099,12.8566,168800.0
2010-04-01 15:25:00,13.8,13.8,13.74,13.75,141600.0,12.8659,12.8659,12.8099,12.8193,141600.0
2010-04-01 15:30:00,13.75,13.84,13.74,13.84,358000.0,12.8193,12.9032,12.8099,12.9032,358000.0
2010-04-01 15:35:00,13.84,13.84,13.78,13.81,172000.0,12.9032,12.9032,12.8472,12.8752,172000.0
2010-04-01 15:40:00,13.81,13.85,13.8,13.85,288000.0,12.8752,12.9125,12.8659,12.9125,288000.0
2010-04-01 15:45:00,13.85,13.88,13.83,13.86,361200.0,12.9125,12.9405,12.8938,12.9218,361200.0
2010-04-01 15:50:00,13.86,13.91,13.86,13.91,386800.0,12.9218,12.9684,12.9218,12.9684,386800.0
2010-04-01 15:55:00,13.9,13.99,13.9,13.99,926000.0,12.9591,13.043,12.9591,13.043,926000.0
2010-04-05 09:30:00,14.13,14.17,14.05,14.06,850800.0,13.1735,13.2108,13.099,13.1083,850800.0
2010-04-05 09:35:00,14.06,14.09,14.01,14.08,440400.0,13.1083,13.1362,13.0617,13.1269,440400.0
2010-04-05 09:40:00,14.08,14.23,14.06,14.23,561200.0,13.1269,13.2668,13.1083,13.2668,561200.0
2010-04-05 09:45:00,14.23,14.36,14.23,14.34,1033200.0,13.2668,13.388,13.2668,13.3693,1033200.0
2010-04-05 09:50:00,14.34,14.44,14.34,14.4,539200.0,13.3693,13.4626,13.3693,13.4253,539200.0
2010-04-05 09:55:00,14.4,14.43,14.35,14.38,229600.0,13.4253,13.4532,13.3786,13.4066,229600.0
2010-04-05 10:00:00,14.38,14.4,14.35,14.4,270800.0,13.4066,13.4253,13.3786,13.4253,270800.0
2010-04-05 10:05:00,14.4,14.42,14.37,14.42,136400.0,13.4253,13.4439,13.3973,13.4439,136400.0
2010-04-05 10:10:00,14.42,14.53,14.41,14.51,649600.0,13.4439,13.5465,13.4346,13.5278,649600.0
2010-04-05 10:15:00,14.51,14.54,14.49,14.5,297600.0,13.5278,13.5558,13.5092,13.5185,297600.0
2010-04-05 10:20:00,14.51,14.55,14.51,14.53,328800.0,13.5278,13.5651,13.5278,13.5465,328800.0
2010-04-05 10:25:00,14.53,14.54,14.5,14.52,275600.0,13.5465,13.5558,13.5185,13.5371,275600.0
2010-04-05 10:30:00,14.52,14.53,14.5,14.53,127200.0,13.5371,13.5465,13.5185,13.5465,127200.0
2010-04-05 10:35:00,14.53,14.57,14.53,14.56,303200.0,13.5465,13.5838,13.5465,13.5744,303200.0
2010-04-05 10:40:00,14.56,14.58,14.54,14.57,230000.0,13.5744,13.5931,13.5558,13.5838,230000.0
2010-04-05 10:45:00,14.57,14.59,14.56,14.58,216800.0,13.5838,13.6024,13.5744,13.5931,216800.0
2010-04-05 10:50:00,14.58,14.61,14.58,14.6,166800.0,13.5931,13.621,13.5931,13.6117,166800.0
2010-04-05 10:55:00,14.6,14.62,14.58,14.58,181600.0,13.6117,13.6304,13.5931,13.5931,181600.0
2010-04-05 11:00:00,14.57,14.58,14.55,14.56,246000.0,13.5838,13.5931,13.5651,13.5744,246000.0
2010-04-05 11:05:00,14.56,14.6,14.47,14.59,72400.0,13.5744,13.6117,13.4905,13.6024,72400.0
2010-04-05 11:10:00,14.59,14.62,14.59,14.61,154800.0,13.6024,13.6304,13.6024,13.621,154800.0
2010-04-05 11:15:00,14.62,14.62,14.58,14.61,174000.0,13.6304,13.6304,13.5931,13.621,174000.0
2010-04-05 11:20:00,14.61,14.62,14.58,14.6,242000.0,13.621,13.6304,13.5931,13.6117,242000.0
2010-04-05 11:25:00,14.6,14.61,14.6,14.61,68800.0,13.6117,13.621,13.6117,13.621,68800.0
2010-04-05 11:30:00,14.61,14.62,14.54,14.54,358800.0,13.621,13.6304,13.5558,13.5558,358800.0
2010-04-05 11:35:00,14.54,14.55,14.53,14.54,170000.0,13.5558,13.5651,13.5465,13.5558,170000.0
2010-04-05 11:40:00,14.54,14.55,14.54,14.54,72000.0,13.5558,13.5651,13.5558,13.5558,72000.0
2010-04-05 11:45:00,14.54,14.55,14.53,14.55,98400.0,13.5558,13.5651,13.5465,13.5651,98400.0
2010-04-05 11:50:00,14.55,14.6,14.55,14.59,140400.0,13.5651,13.6117,13.5651,13.6024,140400.0
2010-04-05 11:55:00,14.59,14.59,14.56,14.57,140000.0,13.6024,13.6024,13.5744,13.5838,140000.0
2010-04-05 12:00:00,14.57,14.57,14.55,14.56,86800.0,13.5838,13.5838,13.5651,13.5744,86800.0
2010-04-05 12:05:00,14.56,14.56,14.53,14.56,127200.0,13.5744,13.5744,13.5465,13.5744,127200.0
2010-04-05 12:10:00,14.56,14.58,14.54,14.54,126800.0,13.5744,13.5931,13.5558,13.5558,126800.0
2010-04-05 12:15:00,14.54,14.56,14.54,14.55,100800.0,13.5558,13.5744,13.5558,13.5651,100800.0
2010-04-05 12:20:00,14.55,14.6,14.55,14.56,106000.0,13.5651,13.6117,13.5651,13.5744,106000.0
2010-04-05 12:25:00,14.56,14.59,14.56,14.59,40000.0,13.5744,13.6024,13.5744,13.6024,40000.0
2010-04-05 12:30:00,14.59,14.62,14.59,14.61,222400.0,13.6024,13.6304,13.6024,13.621,222400.0
2010-04-05 12:35:00,14.61,14.62,14.59,14.6,116000.0,13.621,13.6304,13.6024,13.6117,116000.0
2010-04-05 12:40:00,14.61,14.62,14.6,14.62,95200.0,13.621,13.6304,13.6117,13.6304,95200.0
2010-04-05 12:45:00,14.62,14.62,14.58,14.59,170400.0,13.6304,13.6304,13.5931,13.6024,170400.0
2010-04-05 12:50:00,14.59,14.61,14.58,14.61,74000.0,13.6024,13.621,13.5931,13.621,74000.0
2010-04-05 12:55:00,14.61,14.61,14.58,14.58,88000.0,13.621,13.621,13.5931,13.5931,88000.0
2010-04-05 13:00:00,14.59,14.6,14.58,14.59,76800.0,13.6024,13.6117,13.5931,13.6024,76800.0
2010-04-05 13:05:00,14.59,14.59,14.55,14.57,105200.0,13.6024,13.6024,13.5651,13.5838,105200.0
2010-04-05 13:10:00,14.57,14.58,14.55,14.56,119600.0,13.5838,13.5931,13.5651,13.5744,119600.0
2010-04-05 13:15:00,14.57,14.59,14.57,14.58,72400.0,13.5838,13.6024,13.5838,13.5931,72400.0
2010-04-05 13:20:00,14.58,14.58,14.57,14.57,35600.0,13.5931,13.5931,13.5838,13.5838,35600.0
2010-04-05 13:25:00,14.57,14.61,14.57,14.61,102400.0,13.5838,13.621,13.5838,13.621,102400.0
2010-04-05 13:30:00,14.61,14.64,14.61,14.64,190400.0,13.621,13.649,13.621,13.649,190400.0
2010-04-05 13:35:00,14.63,14.63,14.56,14.56,174800.0,13.6397,13.6397,13.5744,13.5744,174800.0
2010-04-05 13:40:00,14.56,14.59,14.56,14.56,96000.0,13.5744,13.6024,13.5744,13.5744,96000.0
2010-04-05 13:45:00,14.56,14.58,14.53,14.54,237600.0,13.5744,13.5931,13.5465,13.5558,237600.0
2010-04-05 13:50:00,14.54,14.58,14.54,14.58,144400.0,13.5558,13.5931,13.5558,13.5931,144400.0
2010-04-05 13:55:00,14.58,14.58,14.56,14.56,142400.0,13.5931,13.5931,13.5744,13.5744,142400.0
2010-04-05 14:00:00,14.56,14.57,14.55,14.56,204400.0,13.5744,13.5838,13.5651,13.5744,204400.0
2010-04-05 14:05:00,14.56,14.59,14.56,14.57,135600.0,13.5744,13.6024,13.5744,13.5838,135600.0
2010-04-05 14:10:00,14.58,14.59,14.57,14.58,126800.0,13.5931,13.6024,13.5838,13.5931,126800.0
2010-04-05 14:15:00,14.58,14.61,14.57,14.6,124000.0,13.5931,13.621,13.5838,13.6117,124000.0
2010-04-05 14:20:00,14.59,14.62,14.57,14.62,187600.0,13.6024,13.6304,13.5838,13.6304,187600.0
2010-04-05 14:25:00,14.61,14.66,14.6,14.63,280800.0,13.621,13.6677,13.6117,13.6397,280800.0
2010-04-05 14:30:00,14.65,14.66,14.63,14.64,215200.0,13.6583,13.6677,13.6397,13.649,215200.0
2010-04-05 14:35:00,14.64,14.65,14.61,14.63,174400.0,13.649,13.6583,13.621,13.6397,174400.0
2010-04-05 14:40:00,14.63,14.68,14.63,14.65,261200.0,13.6397,13.6863,13.6397,13.6583,261200.0
2010-04-05 14:45:00,14.65,14.68,14.65,14.67,139600.0,13.6583,13.6863,13.6583,13.677,139600.0
2010-04-05 14:50:00,14.67,14.68,14.65,14.66,104000.0,13.677,13.6863,13.6583,13.6677,104000.0
2010-04-05 14:55:00,14.66,14.66,14.6,14.6,406400.0,13.6677,13.6677,13.6117,13.6117,406400.0
2010-04-05 15:00:00,14.6,14.61,14.59,14.6,267600.0,13.6117,13.621,13.6024,13.6117,267600.0
2010-04-05 15:05:00,14.6,14.6,14.55,14.56,316800.0,13.6117,13.6117,13.5651,13.5744,316800.0
2010-04-05 15:10:00,14.56,14.6,14.56,14.59,178400.0,13.5744,13.6117,13.5744,13.6024,178400.0
2010-04-05 15:15:00,14.59,14.59,14.57,14.58,126000.0,13.6024,13.6024,13.5838,13.5931,126000.0
2010-04-05 15:20:00,14.58,14.61,14.58,14.6,168800.0,13.5931,13.621,13.5931,13.6117,168800.0
2010-04-05 15:25:00,14.6,14.62,14.59,14.59,111200.0,13.6117,13.6304,13.6024,13.6024,111200.0
2010-04-05 15:30:00,14.59,14.6,14.56,14.59,262000.0,13.6024,13.6117,13.5744,13.6024,262000.0
2010-04-05 15:35:00,14.59,14.61,14.57,14.58,198000.0,13.6024,13.621,13.5838,13.5931,198000.0
2010-04-05 15:40:00,14.58,14.6,14.56,14.56,140800.0,13.5931,13.6117,13.5744,13.5744,140800.0
2010-04-05 15:45:00,14.56,14.67,14.56,14.65,542800.0,13.5744,13.677,13.5744,13.6583,542800.0
2010-04-05 15:50:00,14.65,14.71,14.65,14.7,633200.0,13.6583,13.7143,13.6583,13.705,633200.0
2010-04-05 15:55:00,14.7,14.79,14.69,14.79,914800.0,13.705,13.7889,13.6956,13.7889,914800.0
2010-04-06 09:30:00,14.63,14.66,14.54,14.55,677200.0,13.6397,13.6677,13.5558,13.5651,677200.0
2010-04-06 09:35:00,14.55,14.69,14.55,14.65,608000.0,13.5651,13.6956,13.5651,13.6583,608000.0
2010-04-06 09:40:00,14.65,14.67,14.59,14.64,407200.0,13.6583,13.677,13.6024,13.649,407200.0
2010-04-06 09:45:00,14.64,14.72,14.61,14.71,526400.0,13.649,13.7236,13.621,13.7143,526400.0
2010-04-06 09:50:00,14.71,14.71,14.64,14.69,535600.0,13.7143,13.7143,13.649,13.6956,535600.0
2010-04-06 09:55:00,14.69,14.72,14.69,14.7,246400.0,13.6956,13.7236,13.6956,13.705,246400.0
2010-04-06 10:00:00,14.7,14.72,14.66,14.71,249200.0,13.705,13.7236,13.6677,13.7143,249200.0
2010-04-06 10:05:00,14.71,14.74,14.7,14.71,366800.0,13.7143,13.7422,13.705,13.7143,366800.0
2010-04-06 10:10:00,14.72,14.79,14.7,14.78,391200.0,13.7236,13.7889,13.705,13.7795,391200.0
2010-04-06 10:15:00,14.78,14.82,14.77,14.81,381600.0,13.7795,13.8168,13.7702,13.8075,381600.0
2010-04-06 10:20:00,14.81,14.83,14.75,14.81,384000.0,13.8075,13.8262,13.7516,13.8075,384000.0
2010-04-06 10:25:00,14.81,14.81,14.77,14.8,248800.0,13.8075,13.8075,13.7702,13.7982,248800.0
2010-04-06 10:30:00,14.8,14.84,14.79,14.82,458000.0,13.7982,13.8355,13.7889,13.8168,458000.0
2010-04-06 10:35:00,14.82,14.83,14.79,14.79,271200.0,13.8168,13.8262,13.7889,13.7889,271200.0
2010-04-06 10:40:00,14.79,14.82,14.79,14.82,204400.0,13.7889,13.8168,13.7889,13.8168,204400.0
2010-04-06 10:45:00,14.82,14.83,14.78,14.78,228400.0,13.8168,13.8262,13.7795,13.7795,228400.0
2010-04-06 10:50:00,14.8,14.81,14.78,14.79,188800.0,13.7982,13.8075,13.7795,13.7889,188800.0
2010-04-06 10:55:00,14.79,14.86,14.79,14.84,342400.0,13.7889,13.8541,13.7889,13.8355,342400.0
2010-04-06 11:00:00,14.84,14.86,14.81,14.84,392400.0,13.8355,13.8541,13.8075,13.8355,392400.0
2010-04-06 11:05:00,14.83,14.88,14.82,14.85,219200.0,13.8262,13.8728,13.8168,13.8448,219200.0
2010-04-06 11:10:00,14.85,14.86,14.82,14.84,256800.0,13.8448,13.8541,13.8168,13.8355,256800.0
2010-04-06 11:15:00,14.84,14.87,14.84,14.87,168400.0,13.8355,13.8634,13.8355,13.8634,168400.0
2010-04-06 11:20:00,14.88,14.92,14.87,14.88,282800.0,13.8728,13.9101,13.8634,13.8728,282800.0
2010-04-06 11:25:00,14.9,14.94,14.89,14.93,369200.0,13.8914,13.9287,13.8821,13.9194,369200.0
2010-04-06 11:30:00,14.93,14.98,14.91,14.96,505200.0,13.9194,13.966,13.9007,13.9474,505200.0
2010-04-06 11:35:00,14.95,14.96,14.9,14.92,395200.0,13.938,13.9474,13.8914,13.9101,395200.0
2010-04-06 11:40:00,14.91,14.92,14.88,14.9,269600.0,13.9007,13.9101,13.8728,13.8914,269600.0
2010-04-06 11:45:00,14.9,14.93,14.9,14.92,188800.0,13.8914,13.9194,13.8914,13.9101,188800.0
2010-04-06 11:50:00,14.92,14.94,14.89,14.89,175600.0,13.9101,13.9287,13.8821,13.8821,175600.0
2010-04-06 11:55:00,14.9,14.92,14.88,14.91,264000.0,13.8914,13.9101,13.8728,13.9007,264000.0
2010-04-06 12:00:00,14.91,14.93,14.9,14.92,99600.0,13.9007,13.9194,13.8914,13.9101,99600.0
2010-04-06 12:05:00,14.92,14.94,14.91,14.93,189200.0,13.9101,13.9287,13.9007,13.9194,189200.0
2010-04-06 12:10:00,14.93,14.93,14.9,14.92,131600.0,13.9194,13.9194,13.8914,13.9101,131600.0
2010-04-06 12:15:00,14.92,14.93,14.9,14.9,100800.0,13.9101,13.9194,13.8914,13.8914,100800.0
2010-04-06 12:20:00,14.9,14.92,14.9,14.92,97200.0,13.8914,13.9101,13.8914,13.9101,97200.0
2010-04-06 12:25:00,14.92,14.93,14.9,14.9,138800.0,13.9101,13.9194,13.8914,13.8914,138800.0
2010-04-06 12:30:00,14.9,14.91,14.86,14.86,183600.0,13.8914,13.9007,13.8541,13.8541,183600.0
2010-04-06 12:35:00,14.86,14.87,14.84,14.85,121600.0,13.8541,13.8634,13.8355,13.8448,121600.0
2010-04-06 12:40:00,14.86,14.87,14.85,14.86,130800.0,13.8541,13.8634,13.8448,13.8541,130800.0
2010-04-06 12:45:00,14.86,14.88,14.86,14.87,84400.0,13.8541,13.8728,13.8541,13.8634,84400.0
2010-04-06 12:50:00,14.87,14.88,14.87,14.88,65200.0,13.8634,13.8728,13.8634,13.8728,65200.0
2010-04-06 12:55:00,14.88,14.93,14.88,14.93,150400.0,13.8728,13.9194,13.8728,13.9194,150400.0
2010-04-06 13:00:00,14.93,14.94,14.93,14.93,141200.0,13.9194,13.9287,13.9194,13.9194,141200.0
2010-04-06 13:05:00,14.93,14.96,14.93,14.94,142800.0,13.9194,13.9474,13.9194,13.9287,142800.0
2010-04-06 13:10:00,14.94,14.95,14.93,14.94,62800.0,13.9287,13.938,13.9194,13.9287,62800.0
2010-04-06 13:15:00,14.94,14.94,14.92,14.92,76800.0,13.9287,13.9287,13.9101,13.9101,76800.0
2010-04-06 13:20:00,14.92,14.94,14.92,14.94,127200.0,13.9101,13.9287,13.9101,13.9287,127200.0
2010-04-06 13:25:00,14.94,14.96,14.93,14.94,124400.0,13.9287,13.9474,13.9194,13.9287,124400.0
2010-04-06 13:30:00,14.93,14.96,14.9,14.91,221600.0,13.9194,13.9474,13.8914,13.9007,221600.0
2010-04-06 13:35:00,14.91,14.94,14.89,14.93,258400.0,13.9007,13.9287,13.8821,13.9194,258400.0
2010-04-06 13:40:00,14.94,14.96,14.93,14.95,112400.0,13.9287,13.9474,13.9194,13.938,112400.0
2010-04-06 13:45:00,14.94,14.95,14.92,14.92,151600.0,13.9287,13.938,13.9101,13.9101,151600.0
2010-04-06 13:50:00,14.93,14.95,14.92,14.94,51200.0,13.9194,13.938,13.9101,13.9287,51200.0
2010-04-06 13:55:00,14.94,14.95,14.9,14.9,138800.0,13.9287,13.938,13.8914,13.8914,138800.0
2010-04-06 14:00:00,14.91,14.97,14.91,14.97,268400.0,13.9007,13.9567,13.9007,13.9567,268400.0
2010-04-06 14:05:00,14.97,15.02,14.96,15.01,533600.0,13.9567,14.0033,13.9474,13.994,533600.0
2010-04-06 14:10:00,15.01,15.05,15.0,15.04,425600.0,13.994,14.0313,13.9846,14.0219,425600.0
2010-04-06 14:15:00,15.05,15.08,15.05,15.08,342800.0,14.0313,14.0592,14.0313,14.0592,342800.0
2010-04-06 14:20:00,15.08,15.12,15.07,15.1,487600.0,14.0592,14.0965,14.0499,14.0779,487600.0
2010-04-06 14:25:00,15.09,15.12,15.07,15.09,294800.0,14.0686,14.0965,14.0499,14.0686,294800.0
2010-04-06 14:30:00,15.09,15.12,15.09,15.12,281600.0,14.0686,14.0965,14.0686,14.0965,281600.0
2010-04-06 14:35:00,15.12,15.13,15.1,15.12,252000.0,14.0965,14.1058,14.0779,14.0965,252000.0
2010-04-06 14:40:00,15.12,15.13,15.1,15.11,333600.0,14.0965,14.1058,14.0779,14.0872,333600.0
2010-04-06 14:45:00,15.12,15.12,15.07,15.07,193600.0,14.0965,14.0965,14.0499,14.0499,193600.0
2010-04-06 14:50:00,15.08,15.11,15.08,15.11,154400.0,14.0592,14.0872,14.0592,14.0872,154400.0
2010-04-06 14:55:00,15.11,15.12,15.1,15.11,86800.0,14.0872,14.0965,14.0779,14.0872,86800.0
2010-04-06 15:00:00,15.11,15.14,15.09,15.11,214000.0,14.0872,14.1152,14.0686,14.0872,214000.0
2010-04-06 15:05:00,15.11,15.11,15.07,15.08,194800.0,14.0872,14.0872,14.0499,14.0592,194800.0
2010-04-06 15:10:00,15.08,15.09,15.06,15.09,244400.0,14.0592,14.0686,14.0406,14.0686,244400.0
2010-04-06 15:15:00,15.09,15.11,15.08,15.11,254800.0,14.0686,14.0872,14.0592,14.0872,254800.0
2010-04-06 15:20:00,15.12,15.13,15.03,15.03,404800.0,14.0965,14.1058,14.0126,14.0126,404800.0
2010-04-06 15:25:00,15.03,15.04,14.99,14.99,291200.0,14.0126,14.0219,13.9753,13.9753,291200.0
2010-04-06 15:30:00,14.99,15.03,14.98,15.02,277600.0,13.9753,14.0126,13.966,14.0033,277600.0
2010-04-06 15:35:00,15.02,15.04,14.99,15.01,281200.0,14.0033,14.0219,13.9753,13.994,281200.0
2010-04-06 15:40:00,15.01,15.04,14.99,15.03,214400.0,13.994,14.0219,13.9753,14.0126,214400.0
2010-04-06 15:45:00,15.03,15.03,14.99,15.01,323200.0,14.0126,14.0126,13.9753,13.994,323200.0
2010-04-06 15:50:00,15.01,15.02,14.97,15.0,481200.0,13.994,14.0033,13.9567,13.9846,481200.0
2010-04-06 15:55:00,15.0,15.03,14.97,15.03,591600.0,13.9846,14.0126,13.9567,14.0126,591600.0
2010-04-07 09:30:00,14.98,14.99,14.91,14.92,676800.0,13.966,13.9753,13.9007,13.9101,676800.0
2010-04-07 09:35:00,14.92,15.01,14.86,15.0,1229200.0,13.9101,13.994,13.8541,13.9846,1229200.0
2010-04-07 09:40:00,15.0,15.03,14.99,15.03,643600.0,13.9846,14.0126,13.9753,14.0126,643600.0
2010-04-07 09:45:00,15.02,15.07,15.0,15.01,750400.0,14.0033,14.0499,13.9846,13.994,750400.0
2010-04-07 09:50:00,15.01,15.09,14.96,15.06,484400.0,13.994,14.0686,13.9474,14.0406,484400.0
2010-04-07 09:55:00,15.06,15.08,14.99,14.99,307200.0,14.0406,14.0592,13.9753,13.9753,307200.0
2010-04-07 10:00:00,15.0,15.01,14.92,14.97,546400.0,13.9846,13.994,13.9101,13.9567,546400.0
2010-04-07 10:05:00,14.96,15.04,14.95,15.03,311600.0,13.9474,14.0219,13.938,14.0126,311600.0
2010-04-07 10:10:00,15.03,15.05,15.0,15.03,402400.0,14.0126,14.0313,13.9846,14.0126,402400.0
2010-04-07 10:15:00,15.04,15.05,15.02,15.04,208000.0,14.0219,14.0313,14.0033,14.0219,208000.0
2010-04-07 10:20:00,15.03,15.05,15.0,15.01,261600.0,14.0126,14.0313,13.9846,13.994,261600.0
2010-04-07 10:25:00,15.01,15.05,15.0,15.02,146800.0,13.994,14.0313,13.9846,14.0033,146800.0
2010-04-07 10:30:00,15.02,15.04,14.99,15.04,208800.0,14.0033,14.0219,13.9753,14.0219,208800.0
2010-04-07 10:35:00,15.04,15.08,14.99,15.0,332000.0,14.0219,14.0592,13.9753,13.9846,332000.0
2010-04-07 10:40:00,15.0,15.01,14.88,14.88,868000.0,13.9846,13.994,13.8728,13.8728,868000.0
2010-04-07 10:45:00,14.88,14.88,14.82,14.87,625600.0,13.8728,13.8728,13.8168,13.8634,625600.0
2010-04-07 10:50:00,14.86,14.88,14.84,14.86,417600.0,13.8541,13.8728,13.8355,13.8541,417600.0
2010-04-07 10:55:00,14.86,14.9,14.85,14.9,277600.0,13.8541,13.8914,13.8448,13.8914,277600.0
2010-04-07 11:00:00,14.9,14.9,14.8,14.88,682000.0,13.8914,13.8914,13.7982,13.8728,682000.0
2010-04-07 11:05:00,14.88,14.97,14.87,14.97,603200.0,13.8728,13.9567,13.8634,13.9567,603200.0
2010-04-07 11:10:00,14.97,15.02,14.94,15.02,426400.0,13.9567,14.0033,13.9287,14.0033,426400.0
2010-04-07 11:15:00,15.02,15.06,14.98,15.04,733200.0,14.0033,14.0406,13.966,14.0219,733200.0
2010-04-07 11:20:00,15.03,15.05,14.99,15.0,309200.0,14.0126,14.0313,13.9753,13.9846,309200.0
2010-04-07 11:25:00,15.0,15.04,14.99,15.03,211200.0,13.9846,14.0219,13.9753,14.0126,211200.0
2010-04-07 11:30:00,15.04,15.04,14.98,14.99,202000.0,14.0219,14.0219,13.966,13.9753,202000.0
2010-04-07 11:35:00,14.99,14.99,14.93,14.95,306400.0,13.9753,13.9753,13.9194,13.938,306400.0
2010-04-07 11:40:00,14.96,14.96,14.93,14.95,192800.0,13.9474,13.9474,13.9194,13.938,192800.0
2010-04-07 11:45:00,14.95,14.97,14.94,14.97,86000.0,13.938,13.9567,13.9287,13.9567,86000.0
2010-04-07 11:50:00,14.97,15.02,14.96,15.01,189200.0,13.9567,14.0033,13.9474,13.994,189200.0
2010-04-07 11:55:00,15.02,15.04,14.98,14.99,205200.0,14.0033,14.0219,13.966,13.9753,205200.0
2010-04-07 12:00:00,14.99,15.01,14.97,14.97,169200.0,13.9753,13.994,13.9567,13.9567,169200.0
2010-04-07 12:05:00,14.97,14.99,14.97,14.98,66000.0,13.9567,13.9753,13.9567,13.966,66000.0
2010-04-07 12:10:00,14.98,14.99,14.95,14.97,199200.0,13.966,13.9753,13.938,13.9567,199200.0
2010-04-07 12:15:00,14.98,14.99,14.93,14.94,207200.0,13.966,13.9753,13.9194,13.9287,207200.0
2010-04-07 12:20:00,14.94,14.96,14.93,14.93,109200.0,13.9287,13.9474,13.9194,13.9194,109200.0
2010-04-07 12:25:00,14.93,14.94,14.92,14.92,123200.0,13.9194,13.9287,13.9101,13.9101,123200.0
2010-04-07 12:30:00,14.92,14.94,14.92,14.94,60800.0,13.9101,13.9287,13.9101,13.9287,60800.0
2010-04-07 12:35:00,14.94,14.96,14.93,14.93,171200.0,13.9287,13.9474,13.9194,13.9194,171200.0
2010-04-07 12:40:00,14.94,14.97,14.92,14.94,152400.0,13.9287,13.9567,13.9101,13.9287,152400.0
2010-04-07 12:45:00,14.94,14.97,14.93,14.95,79200.0,13.9287,13.9567,13.9194,13.938,79200.0
2010-04-07 12:50:00,14.94,14.97,14.94,14.96,72000.0,13.9287,13.9567,13.9287,13.9474,72000.0
2010-04-07 12:55:00,14.96,14.99,14.95,14.99,80000.0,13.9474,13.9753,13.938,13.9753,80000.0
2010-04-07 13:00:00,15.0,15.05,14.99,15.03,393200.0,13.9846,14.0313,13.9753,14.0126,393200.0
2010-04-07 13:05:00,15.03,15.06,15.01,15.04,219600.0,14.0126,14.0406,13.994,14.0219,219600.0
2010-04-07 13:10:00,15.03,15.09,15.03,15.09,554800.0,14.0126,14.0686,14.0126,14.0686,554800.0
2010-04-07 13:15:00,15.08,15.08,15.06,15.08,178400.0,14.0592,14.0592,14.0406,14.0592,178400.0
2010-04-07 13:20:00,15.08,15.11,15.07,15.11,260400.0,14.0592,14.0872,14.0499,14.0872,260400.0
2010-04-07 13:25:00,15.11,15.15,15.11,15.13,478000.0,14.0872,14.1245,14.0872,14.1058,478000.0
2010-04-07 13:30:00,15.12,15.14,15.12,15.12,113600.0,14.0965,14.1152,14.0965,14.0965,113600.0
2010-04-07 13:35:00,15.11,15.12,15.08,15.08,166000.0,14.0872,14.0965,14.0592,14.0592,166000.0
2010-04-07 13:40:00,15.08,15.12,15.06,15.09,251600.0,14.0592,14.0965,14.0406,14.0686,251600.0
2010-04-07 13:45:00,15.08,15.08,15.02,15.05,318400.0,14.0592,14.0592,14.0033,14.0313,318400.0
2010-04-07 13:50:00,15.05,15.07,15.03,15.06,130400.0,14.0313,14.0499,14.0126,14.0406,130400.0
2010-04-07 13:55:00,15.08,15.1,15.05,15.1,160400.0,14.0592,14.0779,14.0313,14.0779,160400.0
2010-04-07 14:00:00,15.1,15.12,15.04,15.05,358000.0,14.0779,14.0965,14.0219,14.0313,358000.0
2010-04-07 14:05:00,15.05,15.08,15.05,15.08,74800.0,14.0313,14.0592,14.0313,14.0592,74800.0
2010-04-07 14:10:00,15.08,15.09,15.03,15.03,137600.0,14.0592,14.0686,14.0126,14.0126,137600.0
2010-04-07 14:15:00,15.03,15.04,15.0,15.03,413600.0,14.0126,14.0219,13.9846,14.0126,413600.0
2010-04-07 14:20:00,15.03,15.03,14.97,15.01,226400.0,14.0126,14.0126,13.9567,13.994,226400.0
2010-04-07 14:25:00,15.01,15.01,14.95,14.97,290800.0,13.994,13.994,13.938,13.9567,290800.0
2010-04-07 14:30:00,14.97,14.97,14.88,14.9,576000.0,13.9567,13.9567,13.8728,13.8914,576000.0
2010-04-07 14:35:00,14.9,14.95,14.89,14.94,322800.0,13.8914,13.938,13.8821,13.9287,322800.0
2010-04-07 14:40:00,14.94,14.99,14.88,14.93,448800.0,13.9287,13.9753,13.8728,13.9194,448800.0
2010-04-07 14:45:00,14.94,14.99,14.93,14.94,282000.0,13.9287,13.9753,13.9194,13.9287,282000.0
2010-04-07 14:50:00,14.93,14.96,14.91,14.92,293200.0,13.9194,13.9474,13.9007,13.9101,293200.0
2010-04-07 14:55:00,14.92,14.93,14.88,14.91,316000.0,13.9101,13.9194,13.8728,13.9007,316000.0
2010-04-07 15:00:00,14.91,14.91,14.74,14.8,747200.0,13.9007,13.9007,13.7422,13.7982,747200.0
2010-04-07 15:05:00,14.8,14.8,14.69,14.69,831600.0,13.7982,13.7982,13.6956,13.6956,831600.0
2010-04-07 15:10:00,14.7,14.7,14.63,14.64,664400.0,13.705,13.705,13.6397,13.649,664400.0
2010-04-07 15:15:00,14.63,14.74,14.6,14.72,817600.0,13.6397,13.7422,13.6117,13.7236,817600.0
2010-04-07 15:20:00,14.73,14.75,14.7,14.75,372400.0,13.7329,13.7516,13.705,13.7516,372400.0
2010-04-07 15:25:00,14.74,14.79,14.74,14.75,662400.0,13.7422,13.7889,13.7422,13.7516,662400.0
2010-04-07 15:30:00,14.74,14.77,14.69,14.69,734800.0,13.7422,13.7702,13.6956,13.6956,734800.0
2010-04-07 15:35:00,14.69,14.78,14.65,14.73,756800.0,13.6956,13.7795,13.6583,13.7329,756800.0
2010-04-07 15:40:00,14.74,14.74,14.68,14.69,325200.0,13.7422,13.7422,13.6863,13.6956,325200.0
2010-04-07 15:45:00,14.69,14.8,14.69,14.79,507600.0,13.6956,13.7982,13.6956,13.7889,507600.0
2010-04-07 15:50:00,14.79,14.85,14.79,14.82,700800.0,13.7889,13.8448,13.7889,13.8168,700800.0
2010-04-07 15:55:00,14.82,14.9,14.82,14.89,649200.0,13.8168,13.8914,13.8168,13.8821,649200.0
2010-04-08 09:30:00,14.75,14.75,14.54,14.6,944400.0,13.7516,13.7516,13.5558,13.6117,944400.0
2010-04-08 09:35:00,14.6,14.6,14.51,14.55,861200.0,13.6117,13.6117,13.5278,13.5651,861200.0
2010-04-08 09:40:00,14.53,14.54,14.42,14.46,1003600.0,13.5465,13.5558,13.4439,13.4812,1003600.0
2010-04-08 09:45:00,14.46,14.54,14.45,14.46,718400.0,13.4812,13.5558,13.4719,13.4812,718400.0
2010-04-08 09:50:00,14.46,14.57,14.45,14.55,676000.0,13.4812,13.5838,13.4719,13.5651,676000.0
2010-04-08 09:55:00,14.55,14.56,14.45,14.51,479600.0,13.5651,13.5744,13.4719,13.5278,479600.0
2010-04-08 10:00:00,14.5,14.57,14.47,14.48,715200.0,13.5185,13.5838,13.4905,13.4998,715200.0
2010-04-08 10:05:00,14.48,14.49,14.42,14.43,424400.0,13.4998,13.5092,13.4439,13.4532,424400.0
2010-04-08 10:10:00,14.43,14.52,14.41,14.49,332800.0,13.4532,13.5371,13.4346,13.5092,332800.0
2010-04-08 10:15:00,14.48,14.52,14.46,14.51,199200.0,13.4998,13.5371,13.4812,13.5278,199200.0
2010-04-08 10:20:00,14.51,14.54,14.47,14.54,277200.0,13.5278,13.5558,13.4905,13.5558,277200.0
2010-04-08 10:25:00,14.54,14.66,14.54,14.63,860800.0,13.5558,13.6677,13.5558,13.6397,860800.0
2010-04-08 10:30:00,14.63,14.7,14.63,14.65,586000.0,13.6397,13.705,13.6397,13.6583,586000.0
2010-04-08 10:35:00,14.65,14.65,14.59,14.6,312800.0,13.6583,13.6583,13.6024,13.6117,312800.0
2010-04-08 10:40:00,14.59,14.62,14.59,14.59,172400.0,13.6024,13.6304,13.6024,13.6024,172400.0
2010-04-08 10:45:00,14.59,14.65,14.59,14.64,195200.0,13.6024,13.6583,13.6024,13.649,195200.0
2010-04-08 10:50:00,14.65,14.67,14.61,14.66,167200.0,13.6583,13.677,13.621,13.6677,167200.0
2010-04-08 10:55:00,14.67,14.68,14.63,14.63,231600.0,13.677,13.6863,13.6397,13.6397,231600.0
2010-04-08 11:00:00,14.64,14.71,14.64,14.7,250800.0,13.649,13.7143,13.649,13.705,250800.0
2010-04-08 11:05:00,14.7,14.74,14.63,14.7,327200.0,13.705,13.7422,13.6397,13.705,327200.0
2010-04-08 11:10:00,14.7,14.72,14.65,14.69,89200.0,13.705,13.7236,13.6583,13.6956,89200.0
2010-04-08 11:15:00,14.69,14.69,14.65,14.66,108800.0,13.6956,13.6956,13.6583,13.6677,108800.0
2010-04-08 11:20:00,14.66,14.71,14.66,14.68,97600.0,13.6677,13.7143,13.6677,13.6863,97600.0
2010-04-08 11:25:00,14.68,14.69,14.63,14.63,255600.0,13.6863,13.6956,13.6397,13.6397,255600.0
2010-04-08 11:30:00,14.63,14.68,14.63,14.68,137200.0,13.6397,13.6863,13.6397,13.6863,137200.0
2010-04-08 11:35:00,14.68,14.71,14.68,14.71,109200.0,13.6863,13.7143,13.6863,13.7143,109200.0
2010-04-08 11:40:00,14.71,14.72,14.68,14.7,112800.0,13.7143,13.7236,13.6863,13.705,112800.0
2010-04-08 11:45:00,14.71,14.79,14.69,14.79,436400.0,13.7143,13.7889,13.6956,13.7889,436400.0
2010-04-08 11:50:00,14.79,14.79,14.74,14.77,272400.0,13.7889,13.7889,13.7422,13.7702,272400.0
2010-04-08 11:55:00,14.77,14.8,14.75,14.78,284800.0,13.7702,13.7982,13.7516,13.7795,284800.0
2010-04-08 12:00:00,14.77,14.78,14.73,14.74,176000.0,13.7702,13.7795,13.7329,13.7422,176000.0
2010-04-08 12:05:00,14.74,14.79,14.72,14.74,260400.0,13.7422,13.7889,13.7236,13.7422,260400.0
2010-04-08 12:10:00,14.74,14.76,14.74,14.76,128000.0,13.7422,13.7609,13.7422,13.7609,128000.0
2010-04-08 12:15:00,14.76,14.8,14.74,14.78,158000.0,13.7609,13.7982,13.7422,13.7795,158000.0
2010-04-08 12:20:00,14.79,14.85,14.78,14.84,306800.0,13.7889,13.8448,13.7795,13.8355,306800.0
2010-04-08 12:25:00,14.84,14.86,14.81,14.82,227600.0,13.8355,13.8541,13.8075,13.8168,227600.0
2010-04-08 12:30:00,14.83,14.84,14.81,14.82,171600.0,13.8262,13.8355,13.8075,13.8168,171600.0
2010-04-08 12:35:00,14.81,14.84,14.8,14.83,152000.0,13.8075,13.8355,13.7982,13.8262,152000.0
2010-04-08 12:40:00,14.83,14.84,14.8,14.83,182400.0,13.8262,13.8355,13.7982,13.8262,182400.0
2010-04-08 12:45:00,14.83,14.87,14.83,14.85,202400.0,13.8262,13.8634,13.8262,13.8448,202400.0
2010-04-08 12:50:00,14.85,14.86,14.84,14.84,111200.0,13.8448,13.8541,13.8355,13.8355,111200.0
2010-04-08 12:55:00,14.84,14.88,14.82,14.88,148000.0,13.8355,13.8728,13.8168,13.8728,148000.0
2010-04-08 13:00:00,14.88,14.92,14.87,14.91,270800.0,13.8728,13.9101,13.8634,13.9007,270800.0
2010-04-08 13:05:00,14.91,14.96,14.9,14.92,331600.0,13.9007,13.9474,13.8914,13.9101,331600.0
2010-04-08 13:10:00,14.92,14.92,14.87,14.88,222400.0,13.9101,13.9101,13.8634,13.8728,222400.0
2010-04-08 13:15:00,14.88,14.89,14.85,14.85,273600.0,13.8728,13.8821,13.8448,13.8448,273600.0
2010-04-08 13:20:00,14.85,14.87,14.85,14.86,306000.0,13.8448,13.8634,13.8448,13.8541,306000.0
2010-04-08 13:25:00,14.86,14.88,14.84,14.87,254800.0,13.8541,13.8728,13.8355,13.8634,254800.0
2010-04-08 13:30:00,14.87,14.9,14.85,14.9,218400.0,13.8634,13.8914,13.8448,13.8914,218400.0
2010-04-08 13:35:00,14.9,14.94,14.9,14.92,210400.0,13.8914,13.9287,13.8914,13.9101,210400.0
2010-04-08 13:40:00,14.91,14.92,14.89,14.91,178000.0,13.9007,13.9101,13.8821,13.9007,178000.0
2010-04-08 13:45:00,14.91,14.93,14.88,14.88,190000.0,13.9007,13.9194,13.8728,13.8728,190000.0
2010-04-08 13:50:00,14.89,14.91,14.86,14.86,310400.0,13.8821,13.9007,13.8541,13.8541,310400.0
2010-04-08 13:55:00,14.87,14.87,14.81,14.84,239600.0,13.8634,13.8634,13.8075,13.8355,239600.0
2010-04-08 14:00:00,14.83,14.9,14.83,14.9,294000.0,13.8262,13.8914,13.8262,13.8914,294000.0
2010-04-08 14:05:00,14.9,14.91,14.86,14.87,92000.0,13.8914,13.9007,13.8541,13.8634,92000.0
2010-04-08 14:10:00,14.87,14.89,14.86,14.89,75200.0,13.8634,13.8821,13.8541,13.8821,75200.0
2010-04-08 14:15:00,14.9,14.94,14.9,14.94,263200.0,13.8914,13.9287,13.8914,13.9287,263200.0
2010-04-08 14:20:00,14.94,14.95,14.91,14.91,196400.0,13.9287,13.938,13.9007,13.9007,196400.0
2010-04-08 14:25:00,14.92,15.01,14.92,14.99,462000.0,13.9101,13.994,13.9101,13.9753,462000.0
2010-04-08 14:30:00,14.99,15.0,14.96,14.96,172800.0,13.9753,13.9846,13.9474,13.9474,172800.0
2010-04-08 14:35:00,14.96,14.97,14.95,14.97,60000.0,13.9474,13.9567,13.938,13.9567,60000.0
2010-04-08 14:40:00,14.97,15.04,14.97,15.0,325200.0,13.9567,14.0219,13.9567,13.9846,325200.0
2010-04-08 14:45:00,14.99,15.06,14.97,15.06,355200.0,13.9753,14.0406,13.9567,14.0406,355200.0
2010-04-08 14:50:00,15.05,15.06,15.03,15.03,194000.0,14.0313,14.0406,14.0126,14.0126,194000.0
2010-04-08 14:55:00,15.03,15.06,14.99,15.01,212000.0,14.0126,14.0406,13.9753,13.994,212000.0
2010-04-08 15:00:00,15.0,15.04,15.0,15.02,234400.0,13.9846,14.0219,13.9846,14.0033,234400.0
2010-04-08 15:05:00,15.02,15.02,14.95,14.95,305200.0,14.0033,14.0033,13.938,13.938,305200.0
2010-04-08 15:10:00,14.95,14.96,14.93,14.93,203200.0,13.938,13.9474,13.9194,13.9194,203200.0
2010-04-08 15:15:00,14.93,14.96,14.91,14.96,217600.0,13.9194,13.9474,13.9007,13.9474,217600.0
2010-04-08 15:20:00,14.96,14.99,14.96,14.97,227200.0,13.9474,13.9753,13.9474,13.9567,227200.0
2010-04-08 15:25:00,14.98,14.99,14.94,14.94,168000.0,13.966,13.9753,13.9287,13.9287,168000.0
2010-04-08 15:30:00,14.95,14.99,14.94,14.99,136800.0,13.938,13.9753,13.9287,13.9753,136800.0
2010-04-08 15:35:00,14.99,15.02,14.96,14.96,433600.0,13.9753,14.0033,13.9474,13.9474,433600.0
2010-04-08 15:40:00,14.95,14.96,14.9,14.93,270000.0,13.938,13.9474,13.8914,13.9194,270000.0
2010-04-08 15:45:00,14.93,14.98,14.92,14.95,278400.0,13.9194,13.966,13.9101,13.938,278400.0
2010-04-08 15:50:00,14.95,14.95,14.89,14.89,469200.0,13.938,13.938,13.8821,13.8821,469200.0
2010-04-08 15:55:00,14.89,14.93,14.86,14.86,502800.0,13.8821,13.9194,13.8541,13.8541,502800.0
2010-04-09 09:30:00,14.9,14.95,14.89,14.94,812400.0,13.8914,13.938,13.8821,13.9287,812400.0
2010-04-09 09:35:00,14.93,14.94,14.81,14.87,842800.0,13.9194,13.9287,13.8075,13.8634,842800.0
2010-04-09 09:40:00,14.88,14.95,14.8,14.8,667600.0,13.8728,13.938,13.7982,13.7982,667600.0
2010-04-09 09:45:00,14.8,14.83,14.66,14.67,778800.0,13.7982,13.8262,13.6677,13.677,778800.0
2010-04-09 09:50:00,14.67,14.74,14.63,14.7,1031200.0,13.677,13.7422,13.6397,13.705,1031200.0
2010-04-09 09:55:00,14.71,14.89,14.71,14.85,700000.0,13.7143,13.8821,13.7143,13.8448,700000.0
2010-04-09 10:00:00,14.87,14.96,14.86,14.9,854000.0,13.8634,13.9474,13.8541,13.8914,854000.0
2010-04-09 10:05:00,14.9,14.94,14.9,14.9,333600.0,13.8914,13.9287,13.8914,13.8914,333600.0
2010-04-09 10:10:00,14.9,14.92,14.88,14.88,335200.0,13.8914,13.9101,13.8728,13.8728,335200.0
2010-04-09 10:15:00,14.88,14.97,14.87,14.95,783600.0,13.8728,13.9567,13.8634,13.938,783600.0
2010-04-09 10:20:00,14.95,14.96,14.93,14.94,209600.0,13.938,13.9474,13.9194,13.9287,209600.0
2010-04-09 10:25:00,14.95,14.95,14.8,14.83,540400.0,13.938,13.938,13.7982,13.8262,540400.0
2010-04-09 10:30:00,14.83,14.91,14.83,14.85,373600.0,13.8262,13.9007,13.8262,13.8448,373600.0
2010-04-09 10:35:00,14.85,14.92,14.82,14.89,703200.0,13.8448,13.9101,13.8168,13.8821,703200.0
2010-04-09 10:40:00,14.9,14.94,14.87,14.93,341600.0,13.8914,13.9287,13.8634,13.9194,341600.0
2010-04-09 10:45:00,14.93,14.97,14.92,14.95,440000.0,13.9194,13.9567,13.9101,13.938,440000.0
2010-04-09 10:50:00,14.95,14.99,14.94,14.96,501200.0,13.938,13.9753,13.9287,13.9474,501200.0
2010-04-09 10:55:00,14.95,14.96,14.88,14.89,398000.0,13.938,13.9474,13.8728,13.8821,398000.0
2010-04-09 11:00:00,14.89,14.94,14.88,14.92,244800.0,13.8821,13.9287,13.8728,13.9101,244800.0
2010-04-09 11:05:00,14.92,14.94,14.9,14.93,242400.0,13.9101,13.9287,13.8914,13.9194,242400.0
2010-04-09 11:10:00,14.94,14.96,14.92,14.96,282400.0,13.9287,13.9474,13.9101,13.9474,282400.0
2010-04-09 11:15:00,14.96,14.96,14.94,14.94,150800.0,13.9474,13.9474,13.9287,13.9287,150800.0
2010-04-09 11:20:00,14.94,14.99,14.94,14.99,264000.0,13.9287,13.9753,13.9287,13.9753,264000.0
2010-04-09 11:25:00,14.99,15.01,14.99,15.01,355600.0,13.9753,13.994,13.9753,13.994,355600.0
2010-04-09 11:30:00,15.0,15.04,14.92,14.97,444400.0,13.9846,14.0219,13.9101,13.9567,444400.0
2010-04-09 11:35:00,14.96,15.0,14.94,15.0,281200.0,13.9474,13.9846,13.9287,13.9846,281200.0
2010-04-09 11:40:00,15.0,15.03,14.99,15.01,184000.0,13.9846,14.0126,13.9753,13.994,184000.0
2010-04-09 11:45:00,15.0,15.02,14.99,14.99,124400.0,13.9846,14.0033,13.9753,13.9753,124400.0
2010-04-09 11:50:00,14.99,15.02,14.99,15.02,115600.0,13.9753,14.0033,13.9753,14.0033,115600.0
2010-04-09 11:55:00,15.01,15.02,14.99,15.0,188800.0,13.994,14.0033,13.9753,13.9846,188800.0
2010-04-09 12:00:00,15.0,15.01,14.98,15.0,144000.0,13.9846,13.994,13.966,13.9846,144000.0
2010-04-09 12:05:00,15.0,15.02,15.0,15.01,94400.0,13.9846,14.0033,13.9846,13.994,94400.0
2010-04-09 12:10:00,15.02,15.02,14.99,15.0,98800.0,14.0033,14.0033,13.9753,13.9846,98800.0
2010-04-09 12:15:00,15.01,15.04,15.01,15.02,98000.0,13.994,14.0219,13.994,14.0033,98000.0
2010-04-09 12:20:00,15.02,15.05,15.02,15.04,166000.0,14.0033,14.0313,14.0033,14.0219,166000.0
2010-04-09 12:25:00,15.04,15.05,15.03,15.04,134800.0,14.0219,14.0313,14.0126,14.0219,134800.0
2010-04-09 12:30:00,15.04,15.05,15.02,15.02,109600.0,14.0219,14.0313,14.0033,14.0033,109600.0
2010-04-09 12:35:00,15.02,15.04,15.0,15.0,235200.0,14.0033,14.0219,13.9846,13.9846,235200.0
2010-04-09 12:40:00,15.0,15.02,15.0,15.02,146400.0,13.9846,14.0033,13.9846,14.0033,146400.0
2010-04-09 12:45:00,15.01,15.02,14.98,14.99,120400.0,13.994,14.0033,13.966,13.9753,120400.0
2010-04-09 12:50:00,15.0,15.0,14.97,14.99,243600.0,13.9846,13.9846,13.9567,13.9753,243600.0
2010-04-09 12:55:00,14.99,15.0,14.98,14.99,95600.0,13.9753,13.9846,13.966,13.9753,95600.0
2010-04-09 13:00:00,14.98,14.99,14.94,14.95,192400.0,13.966,13.9753,13.9287,13.938,192400.0
2010-04-09 13:05:00,14.94,14.98,14.93,14.97,238800.0,13.9287,13.966,13.9194,13.9567,238800.0
2010-04-09 13:10:00,14.97,15.0,14.95,14.99,160800.0,13.9567,13.9846,13.938,13.9753,160800.0
2010-04-09 13:15:00,14.99,15.0,14.97,14.99,177200.0,13.9753,13.9846,13.9567,13.9753,177200.0
2010-04-09 13:20:00,14.99,15.02,14.98,15.0,200000.0,13.9753,14.0033,13.966,13.9846,200000.0
2010-04-09 13:25:00,14.99,15.01,14.99,14.99,42800.0,13.9753,13.994,13.9753,13.9753,42800.0
2010-04-09 13:30:00,15.0,15.01,14.99,15.01,61200.0,13.9846,13.994,13.9753,13.994,61200.0
2010-04-09 13:35:00,15.01,15.03,14.97,14.98,219600.0,13.994,14.0126,13.9567,13.966,219600.0
2010-04-09 13:40:00,14.98,15.0,14.97,14.99,202800.0,13.966,13.9846,13.9567,13.9753,202800.0
2010-04-09 13:45:00,14.99,14.99,14.97,14.97,78800.0,13.9753,13.9753,13.9567,13.9567,78800.0
2010-04-09 13:50:00,14.97,14.97,14.95,14.95,165600.0,13.9567,13.9567,13.938,13.938,165600.0
2010-04-09 13:55:00,14.95,14.95,14.9,14.93,384800.0,13.938,13.938,13.8914,13.9194,384800.0
2010-04-09 14:00:00,14.92,14.93,14.88,14.93,209200.0,13.9101,13.9194,13.8728,13.9194,209200.0
2010-04-09 14:05:00,14.93,14.95,14.92,14.95,211600.0,13.9194,13.938,13.9101,13.938,211600.0
2010-04-09 14:10:00,14.96,14.97,14.92,14.93,182800.0,13.9474,13.9567,13.9101,13.9194,182800.0
2010-04-09 14:15:00,14.92,14.95,14.91,14.95,103200.0,13.9101,13.938,13.9007,13.938,103200.0
2010-04-09 14:20:00,14.94,14.97,14.94,14.95,64800.0,13.9287,13.9567,13.9287,13.938,64800.0
2010-04-09 14:25:00,14.95,14.99,14.95,14.97,199200.0,13.938,13.9753,13.938,13.9567,199200.0
2010-04-09 14:30:00,14.97,14.98,14.95,14.98,195600.0,13.9567,13.966,13.938,13.966,195600.0
2010-04-09 14:35:00,14.98,14.99,14.97,14.99,254000.0,13.966,13.9753,13.9567,13.9753,254000.0
2010-04-09 14:40:00,14.99,14.99,14.98,14.99,103200.0,13.9753,13.9753,13.966,13.9753,103200.0
2010-04-09 14:45:00,14.99,15.04,14.99,15.02,269200.0,13.9753,14.0219,13.9753,14.0033,269200.0
2010-04-09 14:50:00,15.03,15.04,15.01,15.03,119200.0,14.0126,14.0219,13.994,14.0126,119200.0
2010-04-09 14:55:00,15.03,15.03,15.0,15.02,100000.0,14.0126,14.0126,13.9846,14.0033,100000.0
2010-04-09 15:00:00,15.02,15.03,15.02,15.03,94800.0,14.0033,14.0126,14.0033,14.0126,94800.0
2010-04-09 15:05:00,15.03,15.03,14.99,15.0,470800.0,14.0126,14.0126,13.9753,13.9846,470800.0
2010-04-09 15:10:00,15.0,15.0,14.95,14.99,278400.0,13.9846,13.9846,13.938,13.9753,278400.0
2010-04-09 15:15:00,14.99,14.99,14.97,14.99,90000.0,13.9753,13.9753,13.9567,13.9753,90000.0
2010-04-09 15:20:00,14.99,14.99,14.96,14.98,203200.0,13.9753,13.9753,13.9474,13.966,203200.0
2010-04-09 15:25:00,14.98,15.05,14.98,15.04,432000.0,13.966,14.0313,13.966,14.0219,432000.0
2010-04-09 15:30:00,15.04,15.05,15.02,15.03,294400.0,14.0219,14.0313,14.0033,14.0126,294400.0
2010-04-09 15:35:00,15.03,15.04,15.01,15.02,188400.0,14.0126,14.0219,13.994,14.0033,188400.0
2010-04-09 15:40:00,15.02,15.04,15.0,15.02,238400.0,14.0033,14.0219,13.9846,14.0033,238400.0
2010-04-09 15:45:00,15.03,15.06,15.03,15.06,426800.0,14.0126,14.0406,14.0126,14.0406,426800.0
2010-04-09 15:50:00,15.06,15.1,15.05,15.09,652000.0,14.0406,14.0779,14.0313,14.0686,652000.0
2010-04-09 15:55:00,15.08,15.09,15.05,15.07,952800.0,14.0592,14.0686,14.0313,14.0499,952800.0
2010-04-12 09:30:00,15.11,15.2,15.09,15.14,1082400.0,14.0872,14.1711,14.0686,14.1152,1082400.0
2010-04-12 09:35:00,15.14,15.18,15.12,15.15,691200.0,14.1152,14.1525,14.0965,14.1245,691200.0
2010-04-12 09:40:00,15.14,15.18,15.13,15.17,549600.0,14.1152,14.1525,14.1058,14.1431,549600.0
2010-04-12 09:45:00,15.18,15.22,15.17,15.19,590400.0,14.1525,14.1898,14.1431,14.1618,590400.0
2010-04-12 09:50:00,15.19,15.22,15.07,15.07,623200.0,14.1618,14.1898,14.0499,14.0499,623200.0
2010-04-12 09:55:00,15.07,15.09,15.03,15.03,772800.0,14.0499,14.0686,14.0126,14.0126,772800.0
2010-04-12 10:00:00,15.03,15.17,15.01,15.17,647200.0,14.0126,14.1431,13.994,14.1431,647200.0
2010-04-12 10:05:00,15.17,15.19,15.11,15.14,255600.0,14.1431,14.1618,14.0872,14.1152,255600.0
2010-04-12 10:10:00,15.14,15.21,15.14,15.19,273200.0,14.1152,14.1804,14.1152,14.1618,273200.0
2010-04-12 10:15:00,15.19,15.19,15.09,15.1,290000.0,14.1618,14.1618,14.0686,14.0779,290000.0
2010-04-12 10:20:00,15.11,15.16,15.1,15.15,229600.0,14.0872,14.1338,14.0779,14.1245,229600.0
2010-04-12 10:25:00,15.15,15.19,15.12,15.18,288400.0,14.1245,14.1618,14.0965,14.1525,288400.0
2010-04-12 10:30:00,15.18,15.18,15.13,15.16,247200.0,14.1525,14.1525,14.1058,14.1338,247200.0
2010-04-12 10:35:00,15.16,15.16,15.07,15.1,485600.0,14.1338,14.1338,14.0499,14.0779,485600.0
2010-04-12 10:40:00,15.1,15.16,15.1,15.15,305600.0,14.0779,14.1338,14.0779,14.1245,305600.0
2010-04-12 10:45:00,15.14,15.18,15.13,15.15,268000.0,14.1152,14.1525,14.1058,14.1245,268000.0
2010-04-12 10:50:00,15.15,15.18,15.15,15.15,207600.0,14.1245,14.1525,14.1245,14.1245,207600.0
2010-04-12 10:55:00,15.15,15.18,15.15,15.16,147200.0,14.1245,14.1525,14.1245,14.1338,147200.0
2010-04-12 11:00:00,15.16,15.19,15.16,15.16,209600.0,14.1338,14.1618,14.1338,14.1338,209600.0
2010-04-12 11:05:00,15.17,15.21,15.17,15.21,245200.0,14.1431,14.1804,14.1431,14.1804,245200.0
2010-04-12 11:10:00,15.2,15.21,15.18,15.19,184400.0,14.1711,14.1804,14.1525,14.1618,184400.0
2010-04-12 11:15:00,15.2,15.2,15.14,15.15,122000.0,14.1711,14.1711,14.1152,14.1245,122000.0
2010-04-12 11:20:00,15.15,15.18,15.13,15.15,214000.0,14.1245,14.1525,14.1058,14.1245,214000.0
2010-04-12 11:25:00,15.15,15.17,15.15,15.15,63600.0,14.1245,14.1431,14.1245,14.1245,63600.0
2010-04-12 11:30:00,15.15,15.19,15.12,15.18,367600.0,14.1245,14.1618,14.0965,14.1525,367600.0
2010-04-12 11:35:00,15.19,15.24,15.18,15.22,306400.0,14.1618,14.2084,14.1525,14.1898,306400.0
2010-04-12 11:40:00,15.23,15.26,15.22,15.23,217200.0,14.1991,14.227,14.1898,14.1991,217200.0
2010-04-12 11:45:00,15.23,15.23,15.2,15.2,186000.0,14.1991,14.1991,14.1711,14.1711,186000.0
2010-04-12 11:50:00,15.2,15.23,15.19,15.19,152800.0,14.1711,14.1991,14.1618,14.1618,152800.0
2010-04-12 11:55:00,15.19,15.22,15.18,15.22,466800.0,14.1618,14.1898,14.1525,14.1898,466800.0
2010-04-12 12:00:00,15.22,15.24,15.19,15.23,149600.0,14.1898,14.2084,14.1618,14.1991,149600.0
2010-04-12 12:05:00,15.22,15.23,15.19,15.19,280800.0,14.1898,14.1991,14.1618,14.1618,280800.0
2010-04-12 12:10:00,15.19,15.21,15.19,15.2,38400.0,14.1618,14.1804,14.1618,14.1711,38400.0
2010-04-12 12:15:00,15.2,15.22,15.19,15.22,201600.0,14.1711,14.1898,14.1618,14.1898,201600.0
2010-04-12 12:20:00,15.22,15.23,15.21,15.21,108400.0,14.1898,14.1991,14.1804,14.1804,108400.0
2010-04-12 12:25:00,15.21,15.24,15.21,15.23,111200.0,14.1804,14.2084,14.1804,14.1991,111200.0
2010-04-12 12:30:00,15.22,15.24,15.22,15.24,66800.0,14.1898,14.2084,14.1898,14.2084,66800.0
2010-04-12 12:35:00,15.24,15.24,15.22,15.24,106400.0,14.2084,14.2084,14.1898,14.2084,106400.0
2010-04-12 12:40:00,15.24,15.26,15.23,15.26,184000.0,14.2084,14.227,14.1991,14.227,184000.0
2010-04-12 12:45:00,15.25,15.26,15.23,15.24,124800.0,14.2177,14.227,14.1991,14.2084,124800.0
2010-04-12 12:50:00,15.24,15.26,15.24,15.26,199600.0,14.2084,14.227,14.2084,14.227,199600.0
2010-04-12 12:55:00,15.26,15.29,15.24,15.29,264000.0,14.227,14.255,14.2084,14.255,264000.0
2010-04-12 13:00:00,15.29,15.33,15.28,15.33,388000.0,14.255,14.2923,14.2457,14.2923,388000.0
2010-04-12 13:05:00,15.32,15.36,15.3,15.32,326000.0,14.283,14.3203,14.2643,14.283,326000.0
2010-04-12 13:10:00,15.31,15.35,15.31,15.34,108400.0,14.2737,14.311,14.2737,14.3016,108400.0
2010-04-12 13:15:00,15.34,15.35,15.31,15.34,124800.0,14.3016,14.311,14.2737,14.3016,124800.0
2010-04-12 13:20:00,15.35,15.35,15.3,15.31,171600.0,14.311,14.311,14.2643,14.2737,171600.0
2010-04-12 13:25:00,15.32,15.35,15.31,15.31,107200.0,14.283,14.311,14.2737,14.2737,107200.0
2010-04-12 13:30:00,15.31,15.34,15.3,15.31,121600.0,14.2737,14.3016,14.2643,14.2737,121600.0
2010-04-12 13:35:00,15.32,15.34,15.31,15.34,117600.0,14.283,14.3016,14.2737,14.3016,117600.0
2010-04-12 13:40:00,15.34,15.34,15.29,15.3,194000.0,14.3016,14.3016,14.255,14.2643,194000.0
2010-04-12 13:45:00,15.3,15.33,15.3,15.31,94800.0,14.2643,14.2923,14.2643,14.2737,94800.0
2010-04-12 13:50:00,15.31,15.36,15.31,15.34,188800.0,14.2737,14.3203,14.2737,14.3016,188800.0
2010-04-12 13:55:00,15.34,15.35,15.25,15.27,268000.0,14.3016,14.311,14.2177,14.2364,268000.0
2010-04-12 14:00:00,15.27,15.29,15.22,15.22,417200.0,14.2364,14.255,14.1898,14.1898,417200.0
2010-04-12 14:05:00,15.22,15.26,15.22,15.22,223600.0,14.1898,14.227,14.1898,14.1898,223600.0
2010-04-12 14:10:00,15.22,15.26,15.21,15.24,167200.0,14.1898,14.227,14.1804,14.2084,167200.0
2010-04-12 14:15:00,15.24,15.25,15.22,15.22,114000.0,14.2084,14.2177,14.1898,14.1898,114000.0
2010-04-12 14:20:00,15.22,15.25,15.22,15.25,98400.0,14.1898,14.2177,14.1898,14.2177,98400.0
2010-04-12 14:25:00,15.25,15.27,15.23,15.26,127600.0,14.2177,14.2364,14.1991,14.227,127600.0
2010-04-12 14:30:00,15.27,15.27,15.24,15.25,237600.0,14.2364,14.2364,14.2084,14.2177,237600.0
2010-04-12 14:35:00,15.26,15.27,15.24,15.24,76000.0,14.227,14.2364,14.2084,14.2084,76000.0
2010-04-12 14:40:00,15.24,15.27,15.2,15.26,236400.0,14.2084,14.2364,14.1711,14.227,236400.0
2010-04-12 14:45:00,15.26,15.27,15.23,15.24,136000.0,14.227,14.2364,14.1991,14.2084,136000.0
2010-04-12 14:50:00,15.24,15.26,15.23,15.25,107200.0,14.2084,14.227,14.1991,14.2177,107200.0
2010-04-12 14:55:00,15.25,15.29,15.25,15.27,150400.0,14.2177,14.255,14.2177,14.2364,150400.0
2010-04-12 15:00:00,15.27,15.29,15.25,15.25,149600.0,14.2364,14.255,14.2177,14.2177,149600.0
2010-04-12 15:05:00,15.25,15.32,15.24,15.3,284400.0,14.2177,14.283,14.2084,14.2643,284400.0
2010-04-12 15:10:00,15.3,15.3,15.26,15.28,312800.0,14.2643,14.2643,14.227,14.2457,312800.0
2010-04-12 15:15:00,15.28,15.29,15.22,15.24,258400.0,14.2457,14.255,14.1898,14.2084,258400.0
2010-04-12 15:20:00,15.24,15.25,15.15,15.17,778400.0,14.2084,14.2177,14.1245,14.1431,778400.0
2010-04-12 15:25:00,15.16,15.21,15.15,15.18,400400.0,14.1338,14.1804,14.1245,14.1525,400400.0
2010-04-12 15:30:00,15.18,15.2,15.15,15.16,395600.0,14.1525,14.1711,14.1245,14.1338,395600.0
2010-04-12 15:35:00,15.17,15.21,15.16,15.2,355200.0,14.1431,14.1804,14.1338,14.1711,355200.0
2010-04-12 15:40:00,15.2,15.2,15.13,15.16,362400.0,14.1711,14.1711,14.1058,14.1338,362400.0
2010-04-12 15:45:00,15.16,15.21,15.13,15.2,589600.0,14.1338,14.1804,14.1058,14.1711,589600.0
2010-04-12 15:50:00,15.2,15.23,15.18,15.21,452800.0,14.1711,14.1991,14.1525,14.1804,452800.0
2010-04-12 15:55:00,15.21,15.26,15.18,15.26,898800.0,14.1804,14.227,14.1525,14.227,898800.0
2010-04-13 09:30:00,15.17,15.22,15.07,15.11,529600.0,14.1431,14.1898,14.0499,14.0872,529600.0
2010-04-13 09:35:00,15.12,15.14,15.09,15.13,796800.0,14.0965,14.1152,14.0686,14.1058,796800.0
2010-04-13 09:40:00,15.13,15.19,15.09,15.19,527600.0,14.1058,14.1618,14.0686,14.1618,527600.0
2010-04-13 09:45:00,15.18,15.22,15.15,15.21,516800.0,14.1525,14.1898,14.1245,14.1804,516800.0
2010-04-13 09:50:00,15.21,15.25,15.17,15.2,522800.0,14.1804,14.2177,14.1431,14.1711,522800.0
2010-04-13 09:55:00,15.19,15.23,15.15,15.15,242800.0,14.1618,14.1991,14.1245,14.1245,242800.0
2010-04-13 10:00:00,15.14,15.17,15.11,15.15,420000.0,14.1152,14.1431,14.0872,14.1245,420000.0
2010-04-13 10:05:00,15.16,15.17,15.12,15.14,392800.0,14.1338,14.1431,14.0965,14.1152,392800.0
2010-04-13 10:10:00,15.14,15.18,15.13,15.17,465600.0,14.1152,14.1525,14.1058,14.1431,465600.0
2010-04-13 10:15:00,15.18,15.2,15.11,15.11,464800.0,14.1525,14.1711,14.0872,14.0872,464800.0
2010-04-13 10:20:00,15.12,15.12,14.98,15.01,846000.0,14.0965,14.0965,13.966,13.994,846000.0
2010-04-13 10:25:00,15.01,15.04,14.97,14.98,480400.0,13.994,14.0219,13.9567,13.966,480400.0
2010-04-13 10:30:00,14.99,15.01,14.96,14.99,556400.0,13.9753,13.994,13.9474,13.9753,556400.0
2010-04-13 10:35:00,14.99,14.99,14.89,14.96,629600.0,13.9753,13.9753,13.8821,13.9474,629600.0
2010-04-13 10:40:00,14.96,15.0,14.95,15.0,459200.0,13.9474,13.9846,13.938,13.9846,459200.0
2010-04-13 10:45:00,15.0,15.02,14.97,14.99,192400.0,13.9846,14.0033,13.9567,13.9753,192400.0
2010-04-13 10:50:00,15.0,15.04,14.99,15.04,846000.0,13.9846,14.0219,13.9753,14.0219,846000.0
2010-04-13 10:55:00,15.03,15.05,15.01,15.01,422800.0,14.0126,14.0313,13.994,13.994,422800.0
2010-04-13 11:00:00,15.01,15.04,14.99,15.03,197600.0,13.994,14.0219,13.9753,14.0126,197600.0
2010-04-13 11:05:00,15.02,15.1,15.02,15.06,438000.0,14.0033,14.0779,14.0033,14.0406,438000.0
2010-04-13 11:10:00,15.07,15.08,15.04,15.06,433200.0,14.0499,14.0592,14.0219,14.0406,433200.0
2010-04-13 11:15:00,15.06,15.15,15.05,15.13,404400.0,14.0406,14.1245,14.0313,14.1058,404400.0
2010-04-13 11:20:00,15.13,15.17,15.13,15.13,430400.0,14.1058,14.1431,14.1058,14.1058,430400.0
2010-04-13 11:25:00,15.13,15.16,15.13,15.13,186400.0,14.1058,14.1338,14.1058,14.1058,186400.0
2010-04-13 11:30:00,15.13,15.16,15.13,15.15,210000.0,14.1058,14.1338,14.1058,14.1245,210000.0
2010-04-13 11:35:00,15.15,15.16,15.13,15.13,148800.0,14.1245,14.1338,14.1058,14.1058,148800.0
2010-04-13 11:40:00,15.13,15.15,15.11,15.11,226000.0,14.1058,14.1245,14.0872,14.0872,226000.0
2010-04-13 11:45:00,15.11,15.13,15.09,15.12,187200.0,14.0872,14.1058,14.0686,14.0965,187200.0
2010-04-13 11:50:00,15.12,15.13,15.09,15.09,152000.0,14.0965,14.1058,14.0686,14.0686,152000.0
2010-04-13 11:55:00,15.09,15.13,15.09,15.13,132400.0,14.0686,14.1058,14.0686,14.1058,132400.0
2010-04-13 12:00:00,15.12,15.13,15.09,15.1,160000.0,14.0965,14.1058,14.0686,14.0779,160000.0
2010-04-13 12:05:00,15.11,15.12,15.08,15.1,129200.0,14.0872,14.0965,14.0592,14.0779,129200.0
2010-04-13 12:10:00,15.09,15.12,15.09,15.12,74800.0,14.0686,14.0965,14.0686,14.0965,74800.0
2010-04-13 12:15:00,15.12,15.18,15.12,15.18,518400.0,14.0965,14.1525,14.0965,14.1525,518400.0
2010-04-13 12:20:00,15.18,15.2,15.15,15.16,268800.0,14.1525,14.1711,14.1245,14.1338,268800.0
2010-04-13 12:25:00,15.16,15.18,15.15,15.16,181200.0,14.1338,14.1525,14.1245,14.1338,181200.0
2010-04-13 12:30:00,15.16,15.17,15.15,15.15,82000.0,14.1338,14.1431,14.1245,14.1245,82000.0
2010-04-13 12:35:00,15.15,15.16,15.14,15.15,146000.0,14.1245,14.1338,14.1152,14.1245,146000.0
2010-04-13 12:40:00,15.15,15.16,15.14,15.16,98000.0,14.1245,14.1338,14.1152,14.1338,98000.0
2010-04-13 12:45:00,15.15,15.15,15.12,15.13,159200.0,14.1245,14.1245,14.0965,14.1058,159200.0
2010-04-13 12:50:00,15.14,15.16,15.13,15.15,117600.0,14.1152,14.1338,14.1058,14.1245,117600.0
2010-04-13 12:55:00,15.15,15.23,15.15,15.19,332800.0,14.1245,14.1991,14.1245,14.1618,332800.0
2010-04-13 13:00:00,15.19,15.22,15.19,15.2,146000.0,14.1618,14.1898,14.1618,14.1711,146000.0
2010-04-13 13:05:00,15.2,15.2,15.19,15.2,33200.0,14.1711,14.1711,14.1618,14.1711,33200.0
2010-04-13 13:10:00,15.21,15.23,15.21,15.21,194800.0,14.1804,14.1991,14.1804,14.1804,194800.0
2010-04-13 13:15:00,15.21,15.23,15.18,15.19,112400.0,14.1804,14.1991,14.1525,14.1618,112400.0
2010-04-13 13:20:00,15.19,15.21,15.18,15.19,79200.0,14.1618,14.1804,14.1525,14.1618,79200.0
2010-04-13 13:25:00,15.19,15.2,15.18,15.19,41600.0,14.1618,14.1711,14.1525,14.1618,41600.0
2010-04-13 13:30:00,15.19,15.23,15.18,15.23,75600.0,14.1618,14.1991,14.1525,14.1991,75600.0
2010-04-13 13:35:00,15.23,15.25,15.21,15.25,250800.0,14.1991,14.2177,14.1804,14.2177,250800.0
2010-04-13 13:40:00,15.25,15.28,15.25,15.26,290400.0,14.2177,14.2457,14.2177,14.227,290400.0
2010-04-13 13:45:00,15.26,15.29,15.23,15.26,186800.0,14.227,14.255,14.1991,14.227,186800.0
2010-04-13 13:50:00,15.25,15.3,15.24,15.3,274800.0,14.2177,14.2643,14.2084,14.2643,274800.0
2010-04-13 13:55:00,15.3,15.34,15.3,15.32,366800.0,14.2643,14.3016,14.2643,14.283,366800.0
2010-04-13 14:00:00,15.32,15.35,15.3,15.3,201600.0,14.283,14.311,14.2643,14.2643,201600.0
2010-04-13 14:05:00,15.31,15.31,15.26,15.26,201200.0,14.2737,14.2737,14.227,14.227,201200.0
2010-04-13 14:10:00,15.26,15.29,15.24,15.25,166800.0,14.227,14.255,14.2084,14.2177,166800.0
2010-04-13 14:15:00,15.25,15.3,15.25,15.28,140400.0,14.2177,14.2643,14.2177,14.2457,140400.0
2010-04-13 14:20:00,15.28,15.32,15.27,15.31,143200.0,14.2457,14.283,14.2364,14.2737,143200.0
2010-04-13 14:25:00,15.31,15.31,15.27,15.27,116000.0,14.2737,14.2737,14.2364,14.2364,116000.0
2010-04-13 14:30:00,15.27,15.3,15.26,15.29,102800.0,14.2364,14.2643,14.227,14.255,102800.0
2010-04-13 14:35:00,15.3,15.3,15.25,15.25,96800.0,14.2643,14.2643,14.2177,14.2177,96800.0
2010-04-13 14:40:00,15.25,15.28,15.25,15.25,90800.0,14.2177,14.2457,14.2177,14.2177,90800.0
2010-04-13 14:45:00,15.26,15.29,15.25,15.28,30000.0,14.227,14.255,14.2177,14.2457,30000.0
2010-04-13 14:50:00,15.29,15.34,15.28,15.34,254800.0,14.255,14.3016,14.2457,14.3016,254800.0
2010-04-13 14:55:00,15.34,15.35,15.26,15.27,546800.0,14.3016,14.311,14.227,14.2364,546800.0
2010-04-13 15:00:00,15.27,15.29,15.24,15.28,172000.0,14.2364,14.255,14.2084,14.2457,172000.0
2010-04-13 15:05:00,15.28,15.3,15.28,15.29,132800.0,14.2457,14.2643,14.2457,14.255,132800.0
2010-04-13 15:10:00,15.29,15.3,15.28,15.28,114400.0,14.255,14.2643,14.2457,14.2457,114400.0
2010-04-13 15:15:00,15.28,15.36,15.28,15.35,303200.0,14.2457,14.3203,14.2457,14.311,303200.0
2010-04-13 15:20:00,15.35,15.37,15.33,15.34,287200.0,14.311,14.3296,14.2923,14.3016,287200.0
2010-04-13 15:25:00,15.35,15.37,15.31,15.36,249600.0,14.311,14.3296,14.2737,14.3203,249600.0
2010-04-13 15:30:00,15.35,15.39,15.35,15.38,379200.0,14.311,14.3482,14.311,14.3389,379200.0
2010-04-13 15:35:00,15.37,15.38,15.34,15.36,469600.0,14.3296,14.3389,14.3016,14.3203,469600.0
2010-04-13 15:40:00,15.36,15.38,15.36,15.38,82400.0,14.3203,14.3389,14.3203,14.3389,82400.0
2010-04-13 15:45:00,15.38,15.4,15.36,15.38,334400.0,14.3389,14.3576,14.3203,14.3389,334400.0
2010-04-13 15:50:00,15.38,15.38,15.34,15.35,398400.0,14.3389,14.3389,14.3016,14.311,398400.0
2010-04-13 15:55:00,15.34,15.36,15.31,15.36,408800.0,14.3016,14.3203,14.2737,14.3203,408800.0
2010-04-14 09:30:00,15.65,15.69,15.6,15.63,918800.0,14.5907,14.6279,14.544,14.572,918800.0
2010-04-14 09:35:00,15.63,15.67,15.58,15.65,1095600.0,14.572,14.6093,14.5254,14.5907,1095600.0
2010-04-14 09:40:00,15.65,15.69,15.63,15.68,707600.0,14.5907,14.6279,14.572,14.6186,707600.0
2010-04-14 09:45:00,15.68,15.79,15.67,15.74,987600.0,14.6186,14.7212,14.6093,14.6746,987600.0
2010-04-14 09:50:00,15.74,15.75,15.68,15.7,827600.0,14.6746,14.6839,14.6186,14.6373,827600.0
2010-04-14 09:55:00,15.7,15.72,15.66,15.7,402000.0,14.6373,14.6559,14.6,14.6373,402000.0
2010-04-14 10:00:00,15.69,15.73,15.66,15.71,462000.0,14.6279,14.6652,14.6,14.6466,462000.0
2010-04-14 10:05:00,15.71,15.74,15.67,15.73,499600.0,14.6466,14.6746,14.6093,14.6652,499600.0
2010-04-14 10:10:00,15.74,15.74,15.62,15.63,640400.0,14.6746,14.6746,14.5627,14.572,640400.0
2010-04-14 10:15:00,15.63,15.7,15.58,15.69,748000.0,14.572,14.6373,14.5254,14.6279,748000.0
2010-04-14 10:20:00,15.69,15.71,15.67,15.67,386800.0,14.6279,14.6466,14.6093,14.6093,386800.0
2010-04-14 10:25:00,15.66,15.72,15.66,15.71,842000.0,14.6,14.6559,14.6,14.6466,842000.0
2010-04-14 10:30:00,15.71,15.74,15.65,15.65,505600.0,14.6466,14.6746,14.5907,14.5907,505600.0
2010-04-14 10:35:00,15.66,15.72,15.66,15.7,426400.0,14.6,14.6559,14.6,14.6373,426400.0
2010-04-14 10:40:00,15.7,15.73,15.7,15.71,465200.0,14.6373,14.6652,14.6373,14.6466,465200.0
2010-04-14 10:45:00,15.71,15.76,15.71,15.76,417200.0,14.6466,14.6932,14.6466,14.6932,417200.0
2010-04-14 10:50:00,15.76,15.81,15.76,15.77,337600.0,14.6932,14.7398,14.6932,14.7025,337600.0
2010-04-14 10:55:00,15.78,15.86,15.76,15.84,322800.0,14.7119,14.7864,14.6932,14.7678,322800.0
2010-04-14 11:00:00,15.84,15.89,15.84,15.85,741200.0,14.7678,14.8144,14.7678,14.7771,741200.0
2010-04-14 11:05:00,15.84,15.86,15.82,15.82,328800.0,14.7678,14.7864,14.7491,14.7491,328800.0
2010-04-14 11:10:00,15.82,15.83,15.8,15.82,134800.0,14.7491,14.7585,14.7305,14.7491,134800.0
2010-04-14 11:15:00,15.82,15.85,15.81,15.84,357600.0,14.7491,14.7771,14.7398,14.7678,357600.0
2010-04-14 11:20:00,15.85,15.91,15.84,15.9,358400.0,14.7771,14.8331,14.7678,14.8237,358400.0
2010-04-14 11:25:00,15.91,15.95,15.89,15.95,397600.0,14.8331,14.8703,14.8144,14.8703,397600.0
2010-04-14 11:30:00,15.95,15.95,15.87,15.87,340400.0,14.8703,14.8703,14.7958,14.7958,340400.0
2010-04-14 11:35:00,15.87,15.91,15.87,15.89,226800.0,14.7958,14.8331,14.7958,14.8144,226800.0
2010-04-14 11:40:00,15.89,15.92,15.89,15.91,181200.0,14.8144,14.8424,14.8144,14.8331,181200.0
2010-04-14 11:45:00,15.91,15.93,15.9,15.92,111600.0,14.8331,14.8517,14.8237,14.8424,111600.0
2010-04-14 11:50:00,15.91,15.94,15.91,15.93,138400.0,14.8331,14.861,14.8331,14.8517,138400.0
2010-04-14 11:55:00,15.93,15.94,15.91,15.92,115600.0,14.8517,14.861,14.8331,14.8424,115600.0
2010-04-14 12:00:00,15.93,15.93,15.9,15.91,93200.0,14.8517,14.8517,14.8237,14.8331,93200.0
2010-04-14 12:05:00,15.92,15.93,15.91,15.93,130400.0,14.8424,14.8517,14.8331,14.8517,130400.0
2010-04-14 12:10:00,15.93,15.95,15.92,15.95,327600.0,14.8517,14.8703,14.8424,14.8703,327600.0
2010-04-14 12:15:00,15.95,15.97,15.94,15.96,173200.0,14.8703,14.889,14.861,14.8797,173200.0
2010-04-14 12:20:00,15.96,15.99,15.96,15.96,304800.0,14.8797,14.9076,14.8797,14.8797,304800.0
2010-04-14 12:25:00,15.96,16.0,15.95,16.0,387200.0,14.8797,14.917,14.8703,14.917,387200.0
2010-04-14 12:30:00,16.0,16.08,16.0,16.06,617600.0,14.917,14.9915,14.917,14.9729,617600.0
2010-04-14 12:35:00,16.06,16.08,16.05,16.05,180800.0,14.9729,14.9915,14.9636,14.9636,180800.0
2010-04-14 12:40:00,16.06,16.06,16.04,16.04,173600.0,14.9729,14.9729,14.9543,14.9543,173600.0
2010-04-14 12:45:00,16.05,16.06,16.03,16.04,240800.0,14.9636,14.9729,14.9449,14.9543,240800.0
2010-04-14 12:50:00,16.04,16.06,16.02,16.05,112400.0,14.9543,14.9729,14.9356,14.9636,112400.0
2010-04-14 12:55:00,16.05,16.06,16.03,16.05,115600.0,14.9636,14.9729,14.9449,14.9636,115600.0
2010-04-14 13:00:00,16.06,16.08,16.05,16.06,193200.0,14.9729,14.9915,14.9636,14.9729,193200.0
2010-04-14 13:05:00,16.06,16.09,16.06,16.08,168000.0,14.9729,15.0009,14.9729,14.9915,168000.0
2010-04-14 13:10:00,16.08,16.11,16.07,16.1,186000.0,14.9915,15.0195,14.9822,15.0102,186000.0
2010-04-14 13:15:00,16.11,16.12,16.1,16.1,162800.0,15.0195,15.0288,15.0102,15.0102,162800.0
2010-04-14 13:20:00,16.1,16.12,16.1,16.11,82000.0,15.0102,15.0288,15.0102,15.0195,82000.0
2010-04-14 13:25:00,16.12,16.17,16.11,16.17,358400.0,15.0288,15.0755,15.0195,15.0755,358400.0
2010-04-14 13:30:00,16.17,16.18,16.15,16.15,195600.0,15.0755,15.0848,15.0568,15.0568,195600.0
2010-04-14 13:35:00,16.15,16.16,16.11,16.11,161200.0,15.0568,15.0661,15.0195,15.0195,161200.0
2010-04-14 13:40:00,16.11,16.11,16.05,16.05,393600.0,15.0195,15.0195,14.9636,14.9636,393600.0
2010-04-14 13:45:00,16.05,16.09,16.05,16.07,286800.0,14.9636,15.0009,14.9636,14.9822,286800.0
2010-04-14 13:50:00,16.07,16.1,16.05,16.06,142400.0,14.9822,15.0102,14.9636,14.9729,142400.0
2010-04-14 13:55:00,16.06,16.06,16.01,16.02,280800.0,14.9729,14.9729,14.9263,14.9356,280800.0
2010-04-14 14:00:00,16.02,16.08,16.02,16.07,338000.0,14.9356,14.9915,14.9356,14.9822,338000.0
2010-04-14 14:05:00,16.06,16.1,16.06,16.06,326800.0,14.9729,15.0102,14.9729,14.9729,326800.0
2010-04-14 14:10:00,16.07,16.11,16.06,16.09,208000.0,14.9822,15.0195,14.9729,15.0009,208000.0
2010-04-14 14:15:00,16.09,16.11,16.09,16.1,99600.0,15.0009,15.0195,15.0009,15.0102,99600.0
2010-04-14 14:20:00,16.1,16.16,16.1,16.12,436000.0,15.0102,15.0661,15.0102,15.0288,436000.0
2010-04-14 14:25:00,16.13,16.14,16.1,16.14,185200.0,15.0382,15.0475,15.0102,15.0475,185200.0
2010-04-14 14:30:00,16.14,16.15,16.13,16.13,302800.0,15.0475,15.0568,15.0382,15.0382,302800.0
2010-04-14 14:35:00,16.13,16.21,16.11,16.2,376800.0,15.0382,15.1127,15.0195,15.1034,376800.0
2010-04-14 14:40:00,16.19,16.27,16.19,16.24,366800.0,15.0941,15.1687,15.0941,15.1407,366800.0
2010-04-14 14:45:00,16.24,16.24,16.18,16.2,346000.0,15.1407,15.1407,15.0848,15.1034,346000.0
2010-04-14 14:50:00,16.2,16.22,16.19,16.2,158000.0,15.1034,15.1221,15.0941,15.1034,158000.0
2010-04-14 14:55:00,16.2,16.24,16.19,16.23,199200.0,15.1034,15.1407,15.0941,15.1314,199200.0
2010-04-14 15:00:00,16.23,16.23,16.17,16.18,339200.0,15.1314,15.1314,15.0755,15.0848,339200.0
2010-04-14 15:05:00,16.17,16.18,16.16,16.18,219600.0,15.0755,15.0848,15.0661,15.0848,219600.0
2010-04-14 15:10:00,16.18,16.2,16.16,16.18,278800.0,15.0848,15.1034,15.0661,15.0848,278800.0
2010-04-14 15:15:00,16.18,16.19,16.16,16.16,117600.0,15.0848,15.0941,15.0661,15.0661,117600.0
2010-04-14 15:20:00,16.16,16.2,16.16,16.19,167200.0,15.0661,15.1034,15.0661,15.0941,167200.0
2010-04-14 15:25:00,16.19,16.25,16.18,16.25,339600.0,15.0941,15.15,15.0848,15.15,339600.0
2010-04-14 15:30:00,16.25,16.32,16.25,16.32,636000.0,15.15,15.2153,15.15,15.2153,636000.0
2010-04-14 15:35:00,16.31,16.36,16.31,16.35,370000.0,15.206,15.2526,15.206,15.2433,370000.0
2010-04-14 15:40:00,16.35,16.35,16.29,16.34,496400.0,15.2433,15.2433,15.1873,15.2339,496400.0
2010-04-14 15:45:00,16.34,16.35,16.3,16.32,257200.0,15.2339,15.2433,15.1967,15.2153,257200.0
2010-04-14 15:50:00,16.32,16.36,16.31,16.33,763200.0,15.2153,15.2526,15.206,15.2246,763200.0
2010-04-14 15:55:00,16.33,16.36,16.32,16.36,729200.0,15.2246,15.2526,15.2153,15.2526,729200.0
2010-04-15 09:30:00,16.35,16.39,16.3,16.33,570000.0,15.2433,15.2806,15.1967,15.2246,570000.0
2010-04-15 09:35:00,16.33,16.35,16.31,16.33,533600.0,15.2246,15.2433,15.206,15.2246,533600.0
2010-04-15 09:40:00,16.33,16.36,16.31,16.33,438400.0,15.2246,15.2526,15.206,15.2246,438400.0
2010-04-15 09:45:00,16.33,16.36,16.32,16.35,464800.0,15.2246,15.2526,15.2153,15.2433,464800.0
2010-04-15 09:50:00,16.36,16.39,16.35,16.38,632800.0,15.2526,15.2806,15.2433,15.2712,632800.0
2010-04-15 09:55:00,16.38,16.38,16.33,16.35,301600.0,15.2712,15.2712,15.2246,15.2433,301600.0
2010-04-15 10:00:00,16.34,16.38,16.31,16.38,398800.0,15.2339,15.2712,15.206,15.2712,398800.0
2010-04-15 10:05:00,16.39,16.48,16.38,16.48,958800.0,15.2806,15.3645,15.2712,15.3645,958800.0
2010-04-15 10:10:00,16.48,16.52,16.48,16.49,829200.0,15.3645,15.4018,15.3645,15.3738,829200.0
2010-04-15 10:15:00,16.49,16.52,16.46,16.47,635200.0,15.3738,15.4018,15.3458,15.3551,635200.0
2010-04-15 10:20:00,16.47,16.51,16.45,16.51,420800.0,15.3551,15.3924,15.3365,15.3924,420800.0
2010-04-15 10:25:00,16.5,16.51,16.48,16.49,336400.0,15.3831,15.3924,15.3645,15.3738,336400.0
2010-04-15 10:30:00,16.48,16.53,16.48,16.5,338800.0,15.3645,15.4111,15.3645,15.3831,338800.0
2010-04-15 10:35:00,16.5,16.55,16.5,16.51,563600.0,15.3831,15.4297,15.3831,15.3924,563600.0
2010-04-15 10:40:00,16.51,16.6,16.51,16.6,496000.0,15.3924,15.4763,15.3924,15.4763,496000.0
2010-04-15 10:45:00,16.6,16.61,16.52,16.55,970000.0,15.4763,15.4857,15.4018,15.4297,970000.0
2010-04-15 10:50:00,16.55,16.57,16.52,16.53,334000.0,15.4297,15.4484,15.4018,15.4111,334000.0
2010-04-15 10:55:00,16.53,16.57,16.5,16.56,393200.0,15.4111,15.4484,15.3831,15.4391,393200.0
2010-04-15 11:00:00,16.56,16.6,16.53,16.58,364800.0,15.4391,15.4763,15.4111,15.4577,364800.0
2010-04-15 11:05:00,16.56,16.58,16.55,16.56,210000.0,15.4391,15.4577,15.4297,15.4391,210000.0
2010-04-15 11:10:00,16.56,16.57,16.47,16.48,514800.0,15.4391,15.4484,15.3551,15.3645,514800.0
2010-04-15 11:15:00,16.48,16.5,16.43,16.45,385600.0,15.3645,15.3831,15.3179,15.3365,385600.0
2010-04-15 11:20:00,16.45,16.5,16.43,16.49,430000.0,15.3365,15.3831,15.3179,15.3738,430000.0
2010-04-15 11:25:00,16.49,16.49,16.39,16.4,719200.0,15.3738,15.3738,15.2806,15.2899,719200.0
2010-04-15 11:30:00,16.4,16.43,16.37,16.42,803600.0,15.2899,15.3179,15.2619,15.3085,803600.0
2010-04-15 11:35:00,16.42,16.48,16.41,16.47,359200.0,15.3085,15.3645,15.2992,15.3551,359200.0
2010-04-15 11:40:00,16.46,16.47,16.39,16.41,269600.0,15.3458,15.3551,15.2806,15.2992,269600.0
2010-04-15 11:45:00,16.39,16.4,16.33,16.36,574000.0,15.2806,15.2899,15.2246,15.2526,574000.0
2010-04-15 11:50:00,16.36,16.38,16.33,16.36,439600.0,15.2526,15.2712,15.2246,15.2526,439600.0
2010-04-15 11:55:00,16.36,16.36,16.3,16.33,496800.0,15.2526,15.2526,15.1967,15.2246,496800.0
2010-04-15 12:00:00,16.33,16.35,16.3,16.34,389200.0,15.2246,15.2433,15.1967,15.2339,389200.0
2010-04-15 12:05:00,16.34,16.37,16.33,16.34,244800.0,15.2339,15.2619,15.2246,15.2339,244800.0
2010-04-15 12:10:00,16.33,16.38,16.3,16.37,398000.0,15.2246,15.2712,15.1967,15.2619,398000.0
2010-04-15 12:15:00,16.36,16.39,16.36,16.38,258400.0,15.2526,15.2806,15.2526,15.2712,258400.0
2010-04-15 12:20:00,16.38,16.4,16.34,16.35,265200.0,15.2712,15.2899,15.2339,15.2433,265200.0
2010-04-15 12:25:00,16.35,16.37,16.33,16.36,214400.0,15.2433,15.2619,15.2246,15.2526,214400.0
2010-04-15 12:30:00,16.36,16.39,16.35,16.39,167600.0,15.2526,15.2806,15.2433,15.2806,167600.0
2010-04-15 12:35:00,16.4,16.41,16.38,16.41,181200.0,15.2899,15.2992,15.2712,15.2992,181200.0
2010-04-15 12:40:00,16.41,16.42,16.39,16.4,265600.0,15.2992,15.3085,15.2806,15.2899,265600.0
2010-04-15 12:45:00,16.4,16.44,16.4,16.44,190000.0,15.2899,15.3272,15.2899,15.3272,190000.0
2010-04-15 12:50:00,16.43,16.45,16.43,16.44,152400.0,15.3179,15.3365,15.3179,15.3272,152400.0
2010-04-15 12:55:00,16.44,16.47,16.44,16.47,196400.0,15.3272,15.3551,15.3272,15.3551,196400.0
2010-04-15 13:00:00,16.47,16.49,16.44,16.45,262800.0,15.3551,15.3738,15.3272,15.3365,262800.0
2010-04-15 13:05:00,16.45,16.48,16.45,16.48,224400.0,15.3365,15.3645,15.3365,15.3645,224400.0
2010-04-15 13:10:00,16.48,16.51,16.47,16.49,329200.0,15.3645,15.3924,15.3551,15.3738,329200.0
2010-04-15 13:15:00,16.49,16.5,16.49,16.5,330000.0,15.3738,15.3831,15.3738,15.3831,330000.0
2010-04-15 13:20:00,16.5,16.52,16.5,16.5,569600.0,15.3831,15.4018,15.3831,15.3831,569600.0
2010-04-15 13:25:00,16.5,16.54,16.5,16.54,368800.0,15.3831,15.4204,15.3831,15.4204,368800.0
2010-04-15 13:30:00,16.54,16.55,16.52,16.53,126800.0,15.4204,15.4297,15.4018,15.4111,126800.0
2010-04-15 13:35:00,16.53,16.55,16.52,16.54,240000.0,15.4111,15.4297,15.4018,15.4204,240000.0
2010-04-15 13:40:00,16.53,16.55,16.52,16.53,176800.0,15.4111,15.4297,15.4018,15.4111,176800.0
2010-04-15 13:45:00,16.53,16.54,16.47,16.48,310400.0,15.4111,15.4204,15.3551,15.3645,310400.0
2010-04-15 13:50:00,16.48,16.52,16.45,16.52,306400.0,15.3645,15.4018,15.3365,15.4018,306400.0
2010-04-15 13:55:00,16.51,16.52,16.47,16.49,339200.0,15.3924,15.4018,15.3551,15.3738,339200.0
2010-04-15 14:00:00,16.49,16.52,16.48,16.5,272000.0,15.3738,15.4018,15.3645,15.3831,272000.0
2010-04-15 14:05:00,16.51,16.52,16.49,16.5,135600.0,15.3924,15.4018,15.3738,15.3831,135600.0
2010-04-15 14:10:00,16.5,16.53,16.48,16.5,256800.0,15.3831,15.4111,15.3645,15.3831,256800.0
2010-04-15 14:15:00,16.5,16.53,16.49,16.52,137600.0,15.3831,15.4111,15.3738,15.4018,137600.0
2010-04-15 14:20:00,16.52,16.55,16.51,16.55,204400.0,15.4018,15.4297,15.3924,15.4297,204400.0
2010-04-15 14:25:00,16.55,16.56,16.54,16.55,270400.0,15.4297,15.4391,15.4204,15.4297,270400.0
2010-04-15 14:30:00,16.55,16.57,16.54,16.54,227200.0,15.4297,15.4484,15.4204,15.4204,227200.0
2010-04-15 14:35:00,16.54,16.55,16.49,16.52,273600.0,15.4204,15.4297,15.3738,15.4018,273600.0
2010-04-15 14:40:00,16.51,16.55,16.51,16.53,129200.0,15.3924,15.4297,15.3924,15.4111,129200.0
2010-04-15 14:45:00,16.54,16.58,16.54,16.56,227600.0,15.4204,15.4577,15.4204,15.4391,227600.0
2010-04-15 14:50:00,16.56,16.6,16.56,16.59,211200.0,15.4391,15.4763,15.4391,15.467,211200.0
2010-04-15 14:55:00,16.59,16.61,16.57,16.6,259600.0,15.467,15.4857,15.4484,15.4763,259600.0
2010-04-15 15:00:00,16.6,16.61,16.52,16.55,530400.0,15.4763,15.4857,15.4018,15.4297,530400.0
2010-04-15 15:05:00,16.55,16.57,16.55,16.56,186000.0,15.4297,15.4484,15.4297,15.4391,186000.0
2010-04-15 15:10:00,16.56,16.58,16.53,16.54,226000.0,15.4391,15.4577,15.4111,15.4204,226000.0
2010-04-15 15:15:00,16.54,16.56,16.52,16.55,457200.0,15.4204,15.4391,15.4018,15.4297,457200.0
2010-04-15 15:20:00,16.55,16.57,16.54,16.55,323600.0,15.4297,15.4484,15.4204,15.4297,323600.0
2010-04-15 15:25:00,16.55,16.56,16.51,16.53,341600.0,15.4297,15.4391,15.3924,15.4111,341600.0
2010-04-15 15:30:00,16.53,16.56,16.49,16.5,620800.0,15.4111,15.4391,15.3738,15.3831,620800.0
2010-04-15 15:35:00,16.5,16.54,16.5,16.51,366400.0,15.3831,15.4204,15.3831,15.3924,366400.0
2010-04-15 15:40:00,16.51,16.53,16.48,16.5,665200.0,15.3924,15.4111,15.3645,15.3831,665200.0
2010-04-15 15:45:00,16.5,16.55,16.47,16.53,771200.0,15.3831,15.4297,15.3551,15.4111,771200.0
2010-04-15 15:50:00,16.52,16.53,16.49,16.51,346800.0,15.4018,15.4111,15.3738,15.3924,346800.0
2010-04-15 15:55:00,16.52,16.53,16.48,16.51,480000.0,15.4018,15.4111,15.3645,15.3924,480000.0
2010-04-16 09:30:00,16.38,16.53,16.38,16.48,967200.0,15.2712,15.4111,15.2712,15.3645,967200.0
2010-04-16 09:35:00,16.48,16.53,16.41,16.51,784800.0,15.3645,15.4111,15.2992,15.3924,784800.0
2010-04-16 09:40:00,16.51,16.54,16.31,16.33,1193200.0,15.3924,15.4204,15.206,15.2246,1193200.0
2010-04-16 09:45:00,16.32,16.34,16.23,16.26,1250000.0,15.2153,15.2339,15.1314,15.1594,1250000.0
2010-04-16 09:50:00,16.26,16.3,16.17,16.18,744800.0,15.1594,15.1967,15.0755,15.0848,744800.0
2010-04-16 09:55:00,16.18,16.25,16.13,16.15,1341200.0,15.0848,15.15,15.0382,15.0568,1341200.0
2010-04-16 10:00:00,16.14,16.25,16.11,16.24,999200.0,15.0475,15.15,15.0195,15.1407,999200.0
2010-04-16 10:05:00,16.24,16.29,16.22,16.23,792000.0,15.1407,15.1873,15.1221,15.1314,792000.0
2010-04-16 10:10:00,16.23,16.32,16.21,16.32,582400.0,15.1314,15.2153,15.1127,15.2153,582400.0
2010-04-16 10:15:00,16.32,16.46,16.31,16.42,1136000.0,15.2153,15.3458,15.206,15.3085,1136000.0
2010-04-16 10:20:00,16.41,16.45,16.35,16.35,768800.0,15.2992,15.3365,15.2433,15.2433,768800.0
2010-04-16 10:25:00,16.35,16.43,16.35,16.4,405600.0,15.2433,15.3179,15.2433,15.2899,405600.0
2010-04-16 10:30:00,16.39,16.49,16.39,16.47,498400.0,15.2806,15.3738,15.2806,15.3551,498400.0
2010-04-16 10:35:00,16.47,16.48,16.2,16.2,1504000.0,15.3551,15.3645,15.1034,15.1034,1504000.0
2010-04-16 10:40:00,16.21,16.36,16.18,16.27,1145600.0,15.1127,15.2526,15.0848,15.1687,1145600.0
2010-04-16 10:45:00,16.27,16.33,16.18,16.19,933200.0,15.1687,15.2246,15.0848,15.0941,933200.0
2010-04-16 10:50:00,16.18,16.19,15.97,15.99,1646400.0,15.0848,15.0941,14.889,14.9076,1646400.0
2010-04-16 10:55:00,16.0,16.18,15.98,16.15,1230000.0,14.917,15.0848,14.8983,15.0568,1230000.0
2010-04-16 11:00:00,16.15,16.21,16.1,16.2,588400.0,15.0568,15.1127,15.0102,15.1034,588400.0
2010-04-16 11:05:00,16.19,16.24,16.11,16.11,493200.0,15.0941,15.1407,15.0195,15.0195,493200.0
2010-04-16 11:10:00,16.11,16.13,15.99,15.99,778400.0,15.0195,15.0382,14.9076,14.9076,778400.0
2010-04-16 11:15:00,15.99,16.0,15.8,15.8,1714000.0,14.9076,14.917,14.7305,14.7305,1714000.0
2010-04-16 11:20:00,15.81,16.0,15.8,15.99,1038000.0,14.7398,14.917,14.7305,14.9076,1038000.0
2010-04-16 11:25:00,15.98,16.09,15.93,15.98,616400.0,14.8983,15.0009,14.8517,14.8983,616400.0
2010-04-16 11:30:00,15.97,15.98,15.88,15.89,592400.0,14.889,14.8983,14.8051,14.8144,592400.0
2010-04-16 11:35:00,15.9,15.95,15.88,15.89,496800.0,14.8237,14.8703,14.8051,14.8144,496800.0
2010-04-16 11:40:00,15.89,15.94,15.88,15.92,412400.0,14.8144,14.861,14.8051,14.8424,412400.0
2010-04-16 11:45:00,15.91,15.91,15.81,15.82,963600.0,14.8331,14.8331,14.7398,14.7491,963600.0
2010-04-16 11:50:00,15.82,15.82,15.61,15.73,2008000.0,14.7491,14.7491,14.5534,14.6652,2008000.0
2010-04-16 11:55:00,15.74,15.76,15.66,15.72,334400.0,14.6746,14.6932,14.6,14.6559,334400.0
2010-04-16 12:00:00,15.72,15.72,15.61,15.68,413200.0,14.6559,14.6559,14.5534,14.6186,413200.0
2010-04-16 12:05:00,15.68,15.71,15.62,15.71,505200.0,14.6186,14.6466,14.5627,14.6466,505200.0
2010-04-16 12:10:00,15.72,15.76,15.65,15.68,457200.0,14.6559,14.6932,14.5907,14.6186,457200.0
2010-04-16 12:15:00,15.68,15.74,15.67,15.7,207200.0,14.6186,14.6746,14.6093,14.6373,207200.0
2010-04-16 12:20:00,15.7,15.76,15.69,15.75,178400.0,14.6373,14.6932,14.6279,14.6839,178400.0
2010-04-16 12:25:00,15.75,15.79,15.69,15.69,348800.0,14.6839,14.7212,14.6279,14.6279,348800.0
2010-04-16 12:30:00,15.71,15.71,15.63,15.63,490000.0,14.6466,14.6466,14.572,14.572,490000.0
2010-04-16 12:35:00,15.64,15.65,15.51,15.54,715600.0,14.5813,14.5907,14.4601,14.4881,715600.0
2010-04-16 12:40:00,15.54,15.65,15.54,15.64,567600.0,14.4881,14.5907,14.4881,14.5813,567600.0
2010-04-16 12:45:00,15.64,15.74,15.64,15.71,500800.0,14.5813,14.6746,14.5813,14.6466,500800.0
2010-04-16 12:50:00,15.7,15.79,15.67,15.76,420400.0,14.6373,14.7212,14.6093,14.6932,420400.0
2010-04-16 12:55:00,15.77,15.81,15.68,15.78,329600.0,14.7025,14.7398,14.6186,14.7119,329600.0
2010-04-16 13:00:00,15.77,15.82,15.74,15.77,580400.0,14.7025,14.7491,14.6746,14.7025,580400.0
2010-04-16 13:05:00,15.77,15.84,15.75,15.84,470800.0,14.7025,14.7678,14.6839,14.7678,470800.0
2010-04-16 13:10:00,15.84,15.88,15.77,15.78,485200.0,14.7678,14.8051,14.7025,14.7119,485200.0
2010-04-16 13:15:00,15.78,15.78,15.71,15.74,736800.0,14.7119,14.7119,14.6466,14.6746,736800.0
2010-04-16 13:20:00,15.74,15.78,15.74,15.78,239200.0,14.6746,14.7119,14.6746,14.7119,239200.0
2010-04-16 13:25:00,15.77,15.82,15.76,15.77,376000.0,14.7025,14.7491,14.6932,14.7025,376000.0
2010-04-16 13:30:00,15.77,15.79,15.74,15.74,306400.0,14.7025,14.7212,14.6746,14.6746,306400.0
2010-04-16 13:35:00,15.74,15.79,15.72,15.76,732000.0,14.6746,14.7212,14.6559,14.6932,732000.0
2010-04-16 13:40:00,15.77,15.78,15.72,15.76,261600.0,14.7025,14.7119,14.6559,14.6932,261600.0
2010-04-16 13:45:00,15.76,15.77,15.68,15.72,597200.0,14.6932,14.7025,14.6186,14.6559,597200.0
2010-04-16 13:50:00,15.72,15.74,15.68,15.72,305200.0,14.6559,14.6746,14.6186,14.6559,305200.0
2010-04-16 13:55:00,15.71,15.77,15.7,15.77,502400.0,14.6466,14.7025,14.6373,14.7025,502400.0
2010-04-16 14:00:00,15.76,15.79,15.74,15.75,381600.0,14.6932,14.7212,14.6746,14.6839,381600.0
2010-04-16 14:05:00,15.75,15.9,15.74,15.87,642400.0,14.6839,14.8237,14.6746,14.7958,642400.0
2010-04-16 14:10:00,15.86,15.9,15.82,15.87,398000.0,14.7864,14.8237,14.7491,14.7958,398000.0
2010-04-16 14:15:00,15.87,15.99,15.87,15.91,546000.0,14.7958,14.9076,14.7958,14.8331,546000.0
2010-04-16 14:20:00,15.91,16.0,15.91,15.98,439200.0,14.8331,14.917,14.8331,14.8983,439200.0
2010-04-16 14:25:00,15.97,16.0,15.93,15.96,478400.0,14.889,14.917,14.8517,14.8797,478400.0
2010-04-16 14:30:00,15.96,15.99,15.95,15.97,220400.0,14.8797,14.9076,14.8703,14.889,220400.0
2010-04-16 14:35:00,15.97,15.97,15.88,15.9,982400.0,14.889,14.889,14.8051,14.8237,982400.0
2010-04-16 14:40:00,15.9,15.97,15.88,15.95,980000.0,14.8237,14.889,14.8051,14.8703,980000.0
2010-04-16 14:45:00,15.95,15.95,15.87,15.88,318800.0,14.8703,14.8703,14.7958,14.8051,318800.0
2010-04-16 14:50:00,15.88,15.9,15.86,15.9,342000.0,14.8051,14.8237,14.7864,14.8237,342000.0
2010-04-16 14:55:00,15.9,15.92,15.84,15.86,287200.0,14.8237,14.8424,14.7678,14.7864,287200.0
2010-04-16 15:00:00,15.85,15.91,15.81,15.86,617200.0,14.7771,14.8331,14.7398,14.7864,617200.0
2010-04-16 15:05:00,15.86,15.91,15.81,15.9,548800.0,14.7864,14.8331,14.7398,14.8237,548800.0
2010-04-16 15:10:00,15.9,15.92,15.85,15.87,329200.0,14.8237,14.8424,14.7771,14.7958,329200.0
2010-04-16 15:15:00,15.87,15.89,15.82,15.84,357600.0,14.7958,14.8144,14.7491,14.7678,357600.0
2010-04-16 15:20:00,15.85,15.88,15.81,15.85,246400.0,14.7771,14.8051,14.7398,14.7771,246400.0
2010-04-16 15:25:00,15.85,15.87,15.82,15.83,318800.0,14.7771,14.7958,14.7491,14.7585,318800.0
2010-04-16 15:30:00,15.83,15.87,15.78,15.84,534400.0,14.7585,14.7958,14.7119,14.7678,534400.0
2010-04-16 15:35:00,15.83,15.95,15.81,15.95,563200.0,14.7585,14.8703,14.7398,14.8703,563200.0
2010-04-16 15:40:00,15.95,16.0,15.92,16.0,608000.0,14.8703,14.917,14.8424,14.917,608000.0
2010-04-16 15:45:00,16.0,16.06,15.94,15.97,1093600.0,14.917,14.9729,14.861,14.889,1093600.0
2010-04-16 15:50:00,15.96,15.98,15.91,15.91,541200.0,14.8797,14.8983,14.8331,14.8331,541200.0
2010-04-16 15:55:00,15.91,15.91,15.85,15.88,1255200.0,14.8331,14.8331,14.7771,14.8051,1255200.0
2010-04-19 09:30:00,15.6,15.79,15.58,15.79,1062400.0,14.544,14.7212,14.5254,14.7212,1062400.0
2010-04-19 09:35:00,15.79,15.85,15.74,15.75,1116400.0,14.7212,14.7771,14.6746,14.6839,1116400.0
2010-04-19 09:40:00,15.75,15.81,15.72,15.75,503200.0,14.6839,14.7398,14.6559,14.6839,503200.0
2010-04-19 09:45:00,15.74,15.8,15.67,15.78,768400.0,14.6746,14.7305,14.6093,14.7119,768400.0
2010-04-19 09:50:00,15.79,15.94,15.76,15.93,581600.0,14.7212,14.861,14.6932,14.8517,581600.0
2010-04-19 09:55:00,15.93,15.98,15.85,15.86,651200.0,14.8517,14.8983,14.7771,14.7864,651200.0
2010-04-19 10:00:00,15.86,15.96,15.85,15.87,435600.0,14.7864,14.8797,14.7771,14.7958,435600.0
2010-04-19 10:05:00,15.86,15.97,15.84,15.94,619200.0,14.7864,14.889,14.7678,14.861,619200.0
2010-04-19 10:10:00,15.93,15.98,15.88,15.97,425600.0,14.8517,14.8983,14.8051,14.889,425600.0
2010-04-19 10:15:00,15.98,16.07,15.97,16.02,582000.0,14.8983,14.9822,14.889,14.9356,582000.0
2010-04-19 10:20:00,16.03,16.05,15.97,16.0,296800.0,14.9449,14.9636,14.889,14.917,296800.0
2010-04-19 10:25:00,16.01,16.03,15.88,15.9,351600.0,14.9263,14.9449,14.8051,14.8237,351600.0
2010-04-19 10:30:00,15.9,15.94,15.87,15.88,355600.0,14.8237,14.861,14.7958,14.8051,355600.0
2010-04-19 10:35:00,15.88,15.89,15.75,15.83,798800.0,14.8051,14.8144,14.6839,14.7585,798800.0
2010-04-19 10:40:00,15.84,15.9,15.81,15.89,389600.0,14.7678,14.8237,14.7398,14.8144,389600.0
2010-04-19 10:45:00,15.88,15.92,15.83,15.83,375200.0,14.8051,14.8424,14.7585,14.7585,375200.0
2010-04-19 10:50:00,15.84,15.87,15.75,15.79,610000.0,14.7678,14.7958,14.6839,14.7212,610000.0
2010-04-19 10:55:00,15.78,15.85,15.75,15.81,370400.0,14.7119,14.7771,14.6839,14.7398,370400.0
2010-04-19 11:00:00,15.81,15.84,15.7,15.7,546800.0,14.7398,14.7678,14.6373,14.6373,546800.0
2010-04-19 11:05:00,15.71,15.78,15.68,15.7,448800.0,14.6466,14.7119,14.6186,14.6373,448800.0
2010-04-19 11:10:00,15.69,15.73,15.63,15.65,464800.0,14.6279,14.6652,14.572,14.5907,464800.0
2010-04-19 11:15:00,15.65,15.75,15.63,15.73,276400.0,14.5907,14.6839,14.572,14.6652,276400.0
2010-04-19 11:20:00,15.72,15.73,15.65,15.71,299200.0,14.6559,14.6652,14.5907,14.6466,299200.0
2010-04-19 11:25:00,15.71,15.71,15.6,15.63,438000.0,14.6466,14.6466,14.544,14.572,438000.0
2010-04-19 11:30:00,15.63,15.67,15.62,15.63,535600.0,14.572,14.6093,14.5627,14.572,535600.0
2010-04-19 11:35:00,15.65,15.67,15.56,15.58,336000.0,14.5907,14.6093,14.5067,14.5254,336000.0
2010-04-19 11:40:00,15.58,15.61,15.49,15.5,511200.0,14.5254,14.5534,14.4415,14.4508,511200.0
2010-04-19 11:45:00,15.49,15.49,15.37,15.38,672000.0,14.4415,14.4415,14.3296,14.3389,672000.0
2010-04-19 11:50:00,15.38,15.38,15.13,15.22,1066800.0,14.3389,14.3389,14.1058,14.1898,1066800.0
2010-04-19 11:55:00,15.2,15.23,15.1,15.13,666000.0,14.1711,14.1991,14.0779,14.1058,666000.0
2010-04-19 12:00:00,15.13,15.19,15.09,15.15,596000.0,14.1058,14.1618,14.0686,14.1245,596000.0
2010-04-19 12:05:00,15.15,15.2,15.1,15.11,439600.0,14.1245,14.1711,14.0779,14.0872,439600.0
2010-04-19 12:10:00,15.1,15.15,14.98,15.05,701200.0,14.0779,14.1245,13.966,14.0313,701200.0
2010-04-19 12:15:00,15.03,15.13,15.03,15.13,461600.0,14.0126,14.1058,14.0126,14.1058,461600.0
2010-04-19 12:20:00,15.13,15.19,15.12,15.17,487600.0,14.1058,14.1618,14.0965,14.1431,487600.0
2010-04-19 12:25:00,15.17,15.19,15.14,15.15,289200.0,14.1431,14.1618,14.1152,14.1245,289200.0
2010-04-19 12:30:00,15.16,15.17,15.09,15.15,308800.0,14.1338,14.1431,14.0686,14.1245,308800.0
2010-04-19 12:35:00,15.15,15.18,15.12,15.17,222800.0,14.1245,14.1525,14.0965,14.1431,222800.0
2010-04-19 12:40:00,15.18,15.23,15.16,15.22,308800.0,14.1525,14.1991,14.1338,14.1898,308800.0
2010-04-19 12:45:00,15.22,15.37,15.22,15.31,1069600.0,14.1898,14.3296,14.1898,14.2737,1069600.0
2010-04-19 12:50:00,15.31,15.33,15.27,15.28,512400.0,14.2737,14.2923,14.2364,14.2457,512400.0
2010-04-19 12:55:00,15.28,15.29,15.28,15.28,279600.0,14.2457,14.255,14.2457,14.2457,279600.0
2010-04-19 13:00:00,15.28,15.29,15.2,15.21,270000.0,14.2457,14.255,14.1711,14.1804,270000.0
2010-04-19 13:05:00,15.21,15.21,15.12,15.13,280000.0,14.1804,14.1804,14.0965,14.1058,280000.0
2010-04-19 13:10:00,15.14,15.21,15.14,15.19,176400.0,14.1152,14.1804,14.1152,14.1618,176400.0
2010-04-19 13:15:00,15.19,15.19,15.13,15.13,446000.0,14.1618,14.1618,14.1058,14.1058,446000.0
2010-04-19 13:20:00,15.13,15.26,15.13,15.26,539200.0,14.1058,14.227,14.1058,14.227,539200.0
2010-04-19 13:25:00,15.26,15.28,15.23,15.26,574800.0,14.227,14.2457,14.1991,14.227,574800.0
2010-04-19 13:30:00,15.27,15.28,15.19,15.21,308800.0,14.2364,14.2457,14.1618,14.1804,308800.0
2010-04-19 13:35:00,15.22,15.24,15.2,15.22,206800.0,14.1898,14.2084,14.1711,14.1898,206800.0
2010-04-19 13:40:00,15.22,15.29,15.22,15.27,237200.0,14.1898,14.255,14.1898,14.2364,237200.0
2010-04-19 13:45:00,15.27,15.28,15.21,15.21,122800.0,14.2364,14.2457,14.1804,14.1804,122800.0
2010-04-19 13:50:00,15.2,15.21,15.13,15.15,234400.0,14.1711,14.1804,14.1058,14.1245,234400.0
2010-04-19 13:55:00,15.15,15.16,15.11,15.11,705600.0,14.1245,14.1338,14.0872,14.0872,705600.0
2010-04-19 14:00:00,15.1,15.14,15.06,15.13,251200.0,14.0779,14.1152,14.0406,14.1058,251200.0
2010-04-19 14:05:00,15.15,15.24,15.15,15.23,456400.0,14.1245,14.2084,14.1245,14.1991,456400.0
2010-04-19 14:10:00,15.21,15.29,15.2,15.23,665200.0,14.1804,14.255,14.1711,14.1991,665200.0
2010-04-19 14:15:00,15.23,15.36,15.22,15.34,336000.0,14.1991,14.3203,14.1898,14.3016,336000.0
2010-04-19 14:20:00,15.33,15.39,15.32,15.36,374400.0,14.2923,14.3482,14.283,14.3203,374400.0
2010-04-19 14:25:00,15.36,15.52,15.35,15.5,739200.0,14.3203,14.4695,14.311,14.4508,739200.0
2010-04-19 14:30:00,15.5,15.6,15.49,15.6,458400.0,14.4508,14.544,14.4415,14.544,458400.0
2010-04-19 14:35:00,15.6,15.62,15.53,15.55,236400.0,14.544,14.5627,14.4788,14.4974,236400.0
2010-04-19 14:40:00,15.56,15.6,15.54,15.6,305200.0,14.5067,14.544,14.4881,14.544,305200.0
2010-04-19 14:45:00,15.59,15.6,15.49,15.51,433600.0,14.5347,14.544,14.4415,14.4601,433600.0
2010-04-19 14:50:00,15.51,15.53,15.48,15.53,196400.0,14.4601,14.4788,14.4322,14.4788,196400.0
2010-04-19 14:55:00,15.54,15.66,15.49,15.65,358000.0,14.4881,14.6,14.4415,14.5907,358000.0
2010-04-19 15:00:00,15.66,15.74,15.63,15.63,522000.0,14.6,14.6746,14.572,14.572,522000.0
2010-04-19 15:05:00,15.63,15.65,15.59,15.61,208800.0,14.572,14.5907,14.5347,14.5534,208800.0
2010-04-19 15:10:00,15.62,15.64,15.56,15.58,209200.0,14.5627,14.5813,14.5067,14.5254,209200.0
2010-04-19 15:15:00,15.58,15.65,15.55,15.55,273600.0,14.5254,14.5907,14.4974,14.4974,273600.0
2010-04-19 15:20:00,15.55,15.63,15.55,15.59,390400.0,14.4974,14.572,14.4974,14.5347,390400.0
2010-04-19 15:25:00,15.59,15.64,15.57,15.61,447200.0,14.5347,14.5813,14.5161,14.5534,447200.0
2010-04-19 15:30:00,15.61,15.65,15.58,15.61,348400.0,14.5534,14.5907,14.5254,14.5534,348400.0
2010-04-19 15:35:00,15.61,15.62,15.53,15.56,435600.0,14.5534,14.5627,14.4788,14.5067,435600.0
2010-04-19 15:40:00,15.55,15.55,15.49,15.51,479600.0,14.4974,14.4974,14.4415,14.4601,479600.0
2010-04-19 15:45:00,15.51,15.65,15.51,15.62,441600.0,14.4601,14.5907,14.4601,14.5627,441600.0
2010-04-19 15:50:00,15.62,15.66,15.6,15.65,454800.0,14.5627,14.6,14.544,14.5907,454800.0
2010-04-19 15:55:00,15.66,15.68,15.62,15.64,1104000.0,14.6,14.6186,14.5627,14.5813,1104000.0
2010-04-20 09:30:00,15.88,16.09,15.88,15.97,1345600.0,14.8051,15.0009,14.8051,14.889,1345600.0
2010-04-20 09:35:00,15.97,15.98,15.88,15.95,986000.0,14.889,14.8983,14.8051,14.8703,986000.0
2010-04-20 09:40:00,15.95,15.97,15.86,15.97,838000.0,14.8703,14.889,14.7864,14.889,838000.0
2010-04-20 09:45:00,15.97,16.01,15.88,15.92,716000.0,14.889,14.9263,14.8051,14.8424,716000.0
2010-04-20 09:50:00,15.91,15.92,15.85,15.88,1102800.0,14.8331,14.8424,14.7771,14.8051,1102800.0
2010-04-20 09:55:00,15.88,16.0,15.88,15.93,652800.0,14.8051,14.917,14.8051,14.8517,652800.0
2010-04-20 10:00:00,15.93,15.97,15.86,15.86,545200.0,14.8517,14.889,14.7864,14.7864,545200.0
2010-04-20 10:05:00,15.86,15.88,15.78,15.87,906400.0,14.7864,14.8051,14.7119,14.7958,906400.0
2010-04-20 10:10:00,15.88,15.96,15.86,15.9,568000.0,14.8051,14.8797,14.7864,14.8237,568000.0
2010-04-20 10:15:00,15.9,15.94,15.85,15.85,346400.0,14.8237,14.861,14.7771,14.7771,346400.0
2010-04-20 10:20:00,15.86,15.86,15.71,15.81,755600.0,14.7864,14.7864,14.6466,14.7398,755600.0
2010-04-20 10:25:00,15.82,15.84,15.74,15.76,479200.0,14.7491,14.7678,14.6746,14.6932,479200.0
2010-04-20 10:30:00,15.76,15.83,15.71,15.81,558400.0,14.6932,14.7585,14.6466,14.7398,558400.0
2010-04-20 10:35:00,15.81,15.85,15.74,15.85,303600.0,14.7398,14.7771,14.6746,14.7771,303600.0
2010-04-20 10:40:00,15.85,15.92,15.84,15.88,524000.0,14.7771,14.8424,14.7678,14.8051,524000.0
2010-04-20 10:45:00,15.89,15.95,15.87,15.93,421200.0,14.8144,14.8703,14.7958,14.8517,421200.0
2010-04-20 10:50:00,15.94,15.94,15.88,15.91,379600.0,14.861,14.861,14.8051,14.8331,379600.0
2010-04-20 10:55:00,15.92,15.92,15.87,15.89,161200.0,14.8424,14.8424,14.7958,14.8144,161200.0
2010-04-20 11:00:00,15.89,16.0,15.89,16.0,496000.0,14.8144,14.917,14.8144,14.917,496000.0
2010-04-20 11:05:00,16.0,16.04,15.95,16.0,1240000.0,14.917,14.9543,14.8703,14.917,1240000.0
2010-04-20 11:10:00,16.0,16.04,15.96,15.98,531200.0,14.917,14.9543,14.8797,14.8983,531200.0
2010-04-20 11:15:00,15.99,16.0,15.93,15.95,493200.0,14.9076,14.917,14.8517,14.8703,493200.0
2010-04-20 11:20:00,15.96,15.99,15.93,15.97,227600.0,14.8797,14.9076,14.8517,14.889,227600.0
2010-04-20 11:25:00,15.98,16.01,15.97,15.99,263200.0,14.8983,14.9263,14.889,14.9076,263200.0
2010-04-20 11:30:00,16.0,16.03,15.98,16.0,249600.0,14.917,14.9449,14.8983,14.917,249600.0
2010-04-20 11:35:00,16.0,16.02,15.95,15.96,412400.0,14.917,14.9356,14.8703,14.8797,412400.0
2010-04-20 11:40:00,15.95,16.01,15.93,16.01,118400.0,14.8703,14.9263,14.8517,14.9263,118400.0
2010-04-20 11:45:00,16.01,16.03,15.97,16.01,140400.0,14.9263,14.9449,14.889,14.9263,140400.0
2010-04-20 11:50:00,16.01,16.08,15.99,16.06,429200.0,14.9263,14.9915,14.9076,14.9729,429200.0
2010-04-20 11:55:00,16.07,16.09,16.04,16.07,381600.0,14.9822,15.0009,14.9543,14.9822,381600.0
2010-04-20 12:00:00,16.07,16.08,16.03,16.05,234400.0,14.9822,14.9915,14.9449,14.9636,234400.0
2010-04-20 12:05:00,16.05,16.17,16.04,16.15,669200.0,14.9636,15.0755,14.9543,15.0568,669200.0
2010-04-20 12:10:00,16.15,16.18,16.1,16.14,391200.0,15.0568,15.0848,15.0102,15.0475,391200.0
2010-04-20 12:15:00,16.14,16.21,16.13,16.18,486800.0,15.0475,15.1127,15.0382,15.0848,486800.0
2010-04-20 12:20:00,16.18,16.2,16.15,16.17,167600.0,15.0848,15.1034,15.0568,15.0755,167600.0
2010-04-20 12:25:00,16.17,16.18,16.11,16.16,203200.0,15.0755,15.0848,15.0195,15.0661,203200.0
2010-04-20 12:30:00,16.16,16.17,16.13,16.15,227200.0,15.0661,15.0755,15.0382,15.0568,227200.0
2010-04-20 12:35:00,16.15,16.18,16.14,16.15,231200.0,15.0568,15.0848,15.0475,15.0568,231200.0
2010-04-20 12:40:00,16.15,16.17,16.12,16.15,285200.0,15.0568,15.0755,15.0288,15.0568,285200.0
2010-04-20 12:45:00,16.15,16.15,16.08,16.08,148000.0,15.0568,15.0568,14.9915,14.9915,148000.0
2010-04-20 12:50:00,16.08,16.13,16.08,16.13,334400.0,14.9915,15.0382,14.9915,15.0382,334400.0
2010-04-20 12:55:00,16.13,16.15,16.13,16.14,197600.0,15.0382,15.0568,15.0382,15.0475,197600.0
2010-04-20 13:00:00,16.14,16.2,16.14,16.17,281600.0,15.0475,15.1034,15.0475,15.0755,281600.0
2010-04-20 13:05:00,16.17,16.18,16.13,16.13,84000.0,15.0755,15.0848,15.0382,15.0382,84000.0
2010-04-20 13:10:00,16.13,16.15,16.11,16.13,258000.0,15.0382,15.0568,15.0195,15.0382,258000.0
2010-04-20 13:15:00,16.13,16.14,16.11,16.12,112800.0,15.0382,15.0475,15.0195,15.0288,112800.0
2010-04-20 13:20:00,16.12,16.15,16.12,16.13,52000.0,15.0288,15.0568,15.0288,15.0382,52000.0
2010-04-20 13:25:00,16.14,16.18,16.14,16.16,218000.0,15.0475,15.0848,15.0475,15.0661,218000.0
2010-04-20 13:30:00,16.16,16.17,16.12,16.14,120800.0,15.0661,15.0755,15.0288,15.0475,120800.0
2010-04-20 13:35:00,16.14,16.17,16.14,16.17,114800.0,15.0475,15.0755,15.0475,15.0755,114800.0
2010-04-20 13:40:00,16.16,16.17,16.15,16.16,86400.0,15.0661,15.0755,15.0568,15.0661,86400.0
2010-04-20 13:45:00,16.16,16.17,16.1,16.14,254800.0,15.0661,15.0755,15.0102,15.0475,254800.0
2010-04-20 13:50:00,16.14,16.18,16.13,16.17,209200.0,15.0475,15.0848,15.0382,15.0755,209200.0
2010-04-20 13:55:00,16.17,16.18,16.13,16.15,126400.0,15.0755,15.0848,15.0382,15.0568,126400.0
2010-04-20 14:00:00,16.15,16.17,16.14,16.17,132000.0,15.0568,15.0755,15.0475,15.0755,132000.0
2010-04-20 14:05:00,16.17,16.17,16.1,16.11,217600.0,15.0755,15.0755,15.0102,15.0195,217600.0
2010-04-20 14:10:00,16.11,16.15,16.09,16.15,454000.0,15.0195,15.0568,15.0009,15.0568,454000.0
2010-04-20 14:15:00,16.15,16.23,16.14,16.2,498800.0,15.0568,15.1314,15.0475,15.1034,498800.0
2010-04-20 14:20:00,16.2,16.23,16.17,16.2,296800.0,15.1034,15.1314,15.0755,15.1034,296800.0
2010-04-20 14:25:00,16.2,16.21,16.16,16.18,110000.0,15.1034,15.1127,15.0661,15.0848,110000.0
2010-04-20 14:30:00,16.16,16.19,16.15,16.18,192000.0,15.0661,15.0941,15.0568,15.0848,192000.0
2010-04-20 14:35:00,16.18,16.23,16.18,16.18,329600.0,15.0848,15.1314,15.0848,15.0848,329600.0
2010-04-20 14:40:00,16.18,16.2,16.15,16.15,296800.0,15.0848,15.1034,15.0568,15.0568,296800.0
2010-04-20 14:45:00,16.15,16.19,16.15,16.18,368400.0,15.0568,15.0941,15.0568,15.0848,368400.0
2010-04-20 14:50:00,16.18,16.18,16.14,16.16,205600.0,15.0848,15.0848,15.0475,15.0661,205600.0
2010-04-20 14:55:00,16.16,16.19,16.15,16.17,176000.0,15.0661,15.0941,15.0568,15.0755,176000.0
2010-04-20 15:00:00,16.17,16.19,16.16,16.17,216400.0,15.0755,15.0941,15.0661,15.0755,216400.0
2010-04-20 15:05:00,16.17,16.18,16.15,16.18,326800.0,15.0755,15.0848,15.0568,15.0848,326800.0
2010-04-20 15:10:00,16.18,16.21,16.15,16.16,272400.0,15.0848,15.1127,15.0568,15.0661,272400.0
2010-04-20 15:15:00,16.16,16.17,16.1,16.1,628800.0,15.0661,15.0755,15.0102,15.0102,628800.0
2010-04-20 15:20:00,16.1,16.1,16.06,16.09,751600.0,15.0102,15.0102,14.9729,15.0009,751600.0
2010-04-20 15:25:00,16.08,16.15,16.08,16.13,330800.0,14.9915,15.0568,14.9915,15.0382,330800.0
2010-04-20 15:30:00,16.14,16.16,16.12,16.16,323200.0,15.0475,15.0661,15.0288,15.0661,323200.0
2010-04-20 15:35:00,16.16,16.2,16.13,16.19,429200.0,15.0661,15.1034,15.0382,15.0941,429200.0
2010-04-20 15:40:00,16.2,16.23,16.18,16.22,524400.0,15.1034,15.1314,15.0848,15.1221,524400.0
2010-04-20 15:45:00,16.22,16.24,16.19,16.23,530800.0,15.1221,15.1407,15.0941,15.1314,530800.0
2010-04-20 15:50:00,16.24,16.3,16.23,16.28,662400.0,15.1407,15.1967,15.1314,15.178,662400.0
2010-04-20 15:55:00,16.28,16.31,16.25,16.29,1159600.0,15.178,15.206,15.15,15.1873,1159600.0
2010-04-21 09:30:00,16.37,16.43,16.25,16.43,1156000.0,15.2619,15.3179,15.15,15.3179,1156000.0
2010-04-21 09:35:00,16.43,16.46,16.38,16.41,487600.0,15.3179,15.3458,15.2712,15.2992,487600.0
2010-04-21 09:40:00,16.41,16.48,16.35,16.41,714800.0,15.2992,15.3645,15.2433,15.2992,714800.0
2010-04-21 09:45:00,16.42,16.45,16.39,16.44,502400.0,15.3085,15.3365,15.2806,15.3272,502400.0
2010-04-21 09:50:00,16.44,16.48,16.39,16.44,561200.0,15.3272,15.3645,15.2806,15.3272,561200.0
2010-04-21 09:55:00,16.45,16.5,16.43,16.5,473600.0,15.3365,15.3831,15.3179,15.3831,473600.0
2010-04-21 10:00:00,16.5,16.5,16.36,16.38,716400.0,15.3831,15.3831,15.2526,15.2712,716400.0
2010-04-21 10:05:00,16.38,16.45,16.25,16.38,540400.0,15.2712,15.3365,15.15,15.2712,540400.0
2010-04-21 10:10:00,16.38,16.46,16.36,16.43,419600.0,15.2712,15.3458,15.2526,15.3179,419600.0
2010-04-21 10:15:00,16.43,16.43,16.33,16.35,552000.0,15.3179,15.3179,15.2246,15.2433,552000.0
2010-04-21 10:20:00,16.35,16.35,16.3,16.35,574800.0,15.2433,15.2433,15.1967,15.2433,574800.0
2010-04-21 10:25:00,16.35,16.36,16.28,16.29,311200.0,15.2433,15.2526,15.178,15.1873,311200.0
2010-04-21 10:30:00,16.28,16.35,16.24,16.34,855600.0,15.178,15.2433,15.1407,15.2339,855600.0
2010-04-21 10:35:00,16.34,16.39,16.32,16.35,611200.0,15.2339,15.2806,15.2153,15.2433,611200.0
2010-04-21 10:40:00,16.36,16.47,16.36,16.42,600400.0,15.2526,15.3551,15.2526,15.3085,600400.0
2010-04-21 10:45:00,16.42,16.48,16.4,16.4,266400.0,15.3085,15.3645,15.2899,15.2899,266400.0
2010-04-21 10:50:00,16.4,16.45,16.39,16.43,229600.0,15.2899,15.3365,15.2806,15.3179,229600.0
2010-04-21 10:55:00,16.43,16.44,16.33,16.35,356800.0,15.3179,15.3272,15.2246,15.2433,356800.0
2010-04-21 11:00:00,16.35,16.39,16.31,16.37,418000.0,15.2433,15.2806,15.206,15.2619,418000.0
2010-04-21 11:05:00,16.37,16.38,16.31,16.34,541600.0,15.2619,15.2712,15.206,15.2339,541600.0
2010-04-21 11:10:00,16.34,16.4,16.31,16.39,376800.0,15.2339,15.2899,15.206,15.2806,376800.0
2010-04-21 11:15:00,16.4,16.41,16.35,16.41,234400.0,15.2899,15.2992,15.2433,15.2992,234400.0
2010-04-21 11:20:00,16.41,16.44,16.37,16.37,314000.0,15.2992,15.3272,15.2619,15.2619,314000.0
2010-04-21 11:25:00,16.37,16.38,16.25,16.34,624000.0,15.2619,15.2712,15.15,15.2339,624000.0
2010-04-21 11:30:00,16.33,16.34,16.24,16.29,378000.0,15.2246,15.2339,15.1407,15.1873,378000.0
2010-04-21 11:35:00,16.29,16.3,16.21,16.28,544400.0,15.1873,15.1967,15.1127,15.178,544400.0
2010-04-21 11:40:00,16.28,16.32,16.26,16.32,325200.0,15.178,15.2153,15.1594,15.2153,325200.0
2010-04-21 11:45:00,16.32,16.32,16.27,16.31,239600.0,15.2153,15.2153,15.1687,15.206,239600.0
2010-04-21 11:50:00,16.32,16.34,16.3,16.33,371200.0,15.2153,15.2339,15.1967,15.2246,371200.0
2010-04-21 11:55:00,16.33,16.4,16.33,16.36,364000.0,15.2246,15.2899,15.2246,15.2526,364000.0
2010-04-21 12:00:00,16.36,16.41,16.35,16.39,304000.0,15.2526,15.2992,15.2433,15.2806,304000.0
2010-04-21 12:05:00,16.39,16.39,16.34,16.35,173200.0,15.2806,15.2806,15.2339,15.2433,173200.0
2010-04-21 12:10:00,16.35,16.4,16.33,16.37,219200.0,15.2433,15.2899,15.2246,15.2619,219200.0
2010-04-21 12:15:00,16.37,16.41,16.36,16.36,138400.0,15.2619,15.2992,15.2526,15.2526,138400.0
2010-04-21 12:20:00,16.37,16.39,16.35,16.38,126400.0,15.2619,15.2806,15.2433,15.2712,126400.0
2010-04-21 12:25:00,16.38,16.45,16.38,16.42,328400.0,15.2712,15.3365,15.2712,15.3085,328400.0
2010-04-21 12:30:00,16.43,16.46,16.39,16.42,232400.0,15.3179,15.3458,15.2806,15.3085,232400.0
2010-04-21 12:35:00,16.42,16.49,16.41,16.45,267200.0,15.3085,15.3738,15.2992,15.3365,267200.0
2010-04-21 12:40:00,16.46,16.48,16.44,16.47,146800.0,15.3458,15.3645,15.3272,15.3551,146800.0
2010-04-21 12:45:00,16.47,16.48,16.43,16.46,233200.0,15.3551,15.3645,15.3179,15.3458,233200.0
2010-04-21 12:50:00,16.46,16.49,16.45,16.47,183200.0,15.3458,15.3738,15.3365,15.3551,183200.0
2010-04-21 12:55:00,16.47,16.5,16.45,16.45,252000.0,15.3551,15.3831,15.3365,15.3365,252000.0
2010-04-21 13:00:00,16.45,16.47,16.4,16.44,264000.0,15.3365,15.3551,15.2899,15.3272,264000.0
2010-04-21 13:05:00,16.43,16.45,16.39,16.4,168800.0,15.3179,15.3365,15.2806,15.2899,168800.0
2010-04-21 13:10:00,16.41,16.41,16.36,16.38,396000.0,15.2992,15.2992,15.2526,15.2712,396000.0
2010-04-21 13:15:00,16.38,16.41,16.35,16.4,185600.0,15.2712,15.2992,15.2433,15.2899,185600.0
2010-04-21 13:20:00,16.41,16.44,16.38,16.39,140800.0,15.2992,15.3272,15.2712,15.2806,140800.0
2010-04-21 13:25:00,16.38,16.41,16.38,16.41,75600.0,15.2712,15.2992,15.2712,15.2992,75600.0
2010-04-21 13:30:00,16.41,16.46,16.41,16.45,136400.0,15.2992,15.3458,15.2992,15.3365,136400.0
2010-04-21 13:35:00,16.45,16.46,16.4,16.43,144000.0,15.3365,15.3458,15.2899,15.3179,144000.0
2010-04-21 13:40:00,16.43,16.45,16.41,16.45,100400.0,15.3179,15.3365,15.2992,15.3365,100400.0
2010-04-21 13:45:00,16.45,16.5,16.44,16.45,180800.0,15.3365,15.3831,15.3272,15.3365,180800.0
2010-04-21 13:50:00,16.45,16.47,16.43,16.43,82800.0,15.3365,15.3551,15.3179,15.3179,82800.0
2010-04-21 13:55:00,16.44,16.52,16.44,16.51,368800.0,15.3272,15.4018,15.3272,15.3924,368800.0
2010-04-21 14:00:00,16.51,16.54,16.48,16.49,292000.0,15.3924,15.4204,15.3645,15.3738,292000.0
2010-04-21 14:05:00,16.49,16.49,16.45,16.46,116000.0,15.3738,15.3738,15.3365,15.3458,116000.0
2010-04-21 14:10:00,16.46,16.46,16.39,16.43,249200.0,15.3458,15.3458,15.2806,15.3179,249200.0
2010-04-21 14:15:00,16.41,16.41,16.29,16.3,473200.0,15.2992,15.2992,15.1873,15.1967,473200.0
2010-04-21 14:20:00,16.29,16.34,16.27,16.27,478400.0,15.1873,15.2339,15.1687,15.1687,478400.0
2010-04-21 14:25:00,16.26,16.29,16.21,16.27,403200.0,15.1594,15.1873,15.1127,15.1687,403200.0
2010-04-21 14:30:00,16.28,16.3,16.21,16.27,267600.0,15.178,15.1967,15.1127,15.1687,267600.0
2010-04-21 14:35:00,16.26,16.26,16.18,16.25,391600.0,15.1594,15.1594,15.0848,15.15,391600.0
2010-04-21 14:40:00,16.25,16.3,16.25,16.28,252000.0,15.15,15.1967,15.15,15.178,252000.0
2010-04-21 14:45:00,16.28,16.34,16.27,16.32,374400.0,15.178,15.2339,15.1687,15.2153,374400.0
2010-04-21 14:50:00,16.32,16.33,16.28,16.32,274400.0,15.2153,15.2246,15.178,15.2153,274400.0
2010-04-21 14:55:00,16.33,16.42,16.32,16.41,396400.0,15.2246,15.3085,15.2153,15.2992,396400.0
2010-04-21 15:00:00,16.41,16.45,16.39,16.42,460000.0,15.2992,15.3365,15.2806,15.3085,460000.0
2010-04-21 15:05:00,16.42,16.46,16.4,16.42,391600.0,15.3085,15.3458,15.2899,15.3085,391600.0
2010-04-21 15:10:00,16.42,16.44,16.37,16.44,509600.0,15.3085,15.3272,15.2619,15.3272,509600.0
2010-04-21 15:15:00,16.44,16.54,16.44,16.53,804800.0,15.3272,15.4204,15.3272,15.4111,804800.0
2010-04-21 15:20:00,16.53,16.55,16.48,16.5,441600.0,15.4111,15.4297,15.3645,15.3831,441600.0
2010-04-21 15:25:00,16.5,16.55,16.48,16.51,383200.0,15.3831,15.4297,15.3645,15.3924,383200.0
2010-04-21 15:30:00,16.51,16.64,16.51,16.61,760800.0,15.3924,15.5136,15.3924,15.4857,760800.0
2010-04-21 15:35:00,16.62,16.64,16.6,16.6,304400.0,15.495,15.5136,15.4763,15.4763,304400.0
2010-04-21 15:40:00,16.61,16.66,16.57,16.65,600400.0,15.4857,15.5323,15.4484,15.523,600400.0
2010-04-21 15:45:00,16.65,16.72,16.65,16.67,575200.0,15.523,15.5882,15.523,15.5416,575200.0
2010-04-21 15:50:00,16.66,16.67,16.63,16.63,482000.0,15.5323,15.5416,15.5043,15.5043,482000.0
2010-04-21 15:55:00,16.64,16.65,16.61,16.64,476800.0,15.5136,15.523,15.4857,15.5136,476800.0
2010-04-22 09:30:00,16.13,16.14,15.94,16.04,1574800.0,15.0382,15.0475,14.861,14.9543,1574800.0
2010-04-22 09:35:00,16.04,16.1,16.0,16.07,1035200.0,14.9543,15.0102,14.917,14.9822,1035200.0
2010-04-22 09:40:00,16.07,16.07,15.88,15.92,1551600.0,14.9822,14.9822,14.8051,14.8424,1551600.0
2010-04-22 09:45:00,15.91,16.04,15.87,16.03,960400.0,14.8331,14.9543,14.7958,14.9449,960400.0
2010-04-22 09:50:00,16.03,16.13,16.01,16.11,570400.0,14.9449,15.0382,14.9263,15.0195,570400.0
2010-04-22 09:55:00,16.11,16.19,16.07,16.18,524800.0,15.0195,15.0941,14.9822,15.0848,524800.0
2010-04-22 10:00:00,16.17,16.27,16.12,16.21,579200.0,15.0755,15.1687,15.0288,15.1127,579200.0
2010-04-22 10:05:00,16.22,16.31,16.22,16.23,698400.0,15.1221,15.206,15.1221,15.1314,698400.0
2010-04-22 10:10:00,16.22,16.3,16.19,16.22,480000.0,15.1221,15.1967,15.0941,15.1221,480000.0
2010-04-22 10:15:00,16.22,16.32,16.22,16.27,321200.0,15.1221,15.2153,15.1221,15.1687,321200.0
2010-04-22 10:20:00,16.27,16.29,16.23,16.29,196400.0,15.1687,15.1873,15.1314,15.1873,196400.0
2010-04-22 10:25:00,16.28,16.51,16.28,16.41,1081600.0,15.178,15.3924,15.178,15.2992,1081600.0
2010-04-22 10:30:00,16.42,16.48,16.21,16.44,1401600.0,15.3085,15.3645,15.1127,15.3272,1401600.0
2010-04-22 10:35:00,16.46,16.49,16.38,16.39,575200.0,15.3458,15.3738,15.2712,15.2806,575200.0
2010-04-22 10:40:00,16.39,16.42,16.3,16.42,553200.0,15.2806,15.3085,15.1967,15.3085,553200.0
2010-04-22 10:45:00,16.42,16.47,16.37,16.44,374000.0,15.3085,15.3551,15.2619,15.3272,374000.0
2010-04-22 10:50:00,16.44,16.45,16.36,16.4,442800.0,15.3272,15.3365,15.2526,15.2899,442800.0
2010-04-22 10:55:00,16.41,16.44,16.35,16.36,234000.0,15.2992,15.3272,15.2433,15.2526,234000.0
2010-04-22 11:00:00,16.35,16.41,16.33,16.38,213600.0,15.2433,15.2992,15.2246,15.2712,213600.0
2010-04-22 11:05:00,16.38,16.44,16.33,16.43,378800.0,15.2712,15.3272,15.2246,15.3179,378800.0
2010-04-22 11:10:00,16.43,16.45,16.38,16.4,402800.0,15.3179,15.3365,15.2712,15.2899,402800.0
2010-04-22 11:15:00,16.39,16.4,16.34,16.36,218400.0,15.2806,15.2899,15.2339,15.2526,218400.0
2010-04-22 11:20:00,16.38,16.38,16.3,16.32,294800.0,15.2712,15.2712,15.1967,15.2153,294800.0
2010-04-22 11:25:00,16.32,16.38,16.3,16.37,240400.0,15.2153,15.2712,15.1967,15.2619,240400.0
2010-04-22 11:30:00,16.37,16.39,16.3,16.34,311600.0,15.2619,15.2806,15.1967,15.2339,311600.0
2010-04-22 11:35:00,16.35,16.39,16.31,16.39,258800.0,15.2433,15.2806,15.206,15.2806,258800.0
2010-04-22 11:40:00,16.39,16.41,16.38,16.39,177200.0,15.2806,15.2992,15.2712,15.2806,177200.0
2010-04-22 11:45:00,16.39,16.39,16.32,16.36,299600.0,15.2806,15.2806,15.2153,15.2526,299600.0
2010-04-22 11:50:00,16.35,16.39,16.32,16.36,212400.0,15.2433,15.2806,15.2153,15.2526,212400.0
2010-04-22 11:55:00,16.38,16.41,16.36,16.39,212400.0,15.2712,15.2992,15.2526,15.2806,212400.0
2010-04-22 12:00:00,16.39,16.39,16.33,16.38,235600.0,15.2806,15.2806,15.2246,15.2712,235600.0
2010-04-22 12:05:00,16.38,16.56,16.38,16.53,748800.0,15.2712,15.4391,15.2712,15.4111,748800.0
2010-04-22 12:10:00,16.53,16.54,16.5,16.53,200400.0,15.4111,15.4204,15.3831,15.4111,200400.0
2010-04-22 12:15:00,16.53,16.53,16.45,16.46,176000.0,15.4111,15.4111,15.3365,15.3458,176000.0
2010-04-22 12:20:00,16.46,16.57,16.43,16.57,218400.0,15.3458,15.4484,15.3179,15.4484,218400.0
2010-04-22 12:25:00,16.58,16.59,16.54,16.59,270400.0,15.4577,15.467,15.4204,15.467,270400.0
2010-04-22 12:30:00,16.58,16.63,16.54,16.63,246000.0,15.4577,15.5043,15.4204,15.5043,246000.0
2010-04-22 12:35:00,16.62,16.66,16.62,16.64,377600.0,15.495,15.5323,15.495,15.5136,377600.0
2010-04-22 12:40:00,16.63,16.69,16.63,16.67,275600.0,15.5043,15.5603,15.5043,15.5416,275600.0
2010-04-22 12:45:00,16.66,16.66,16.6,16.63,199600.0,15.5323,15.5323,15.4763,15.5043,199600.0
2010-04-22 12:50:00,16.62,16.66,16.6,16.65,165200.0,15.495,15.5323,15.4763,15.523,165200.0
2010-04-22 12:55:00,16.66,16.66,16.62,16.65,121200.0,15.5323,15.5323,15.495,15.523,121200.0
2010-04-22 13:00:00,16.65,16.71,16.63,16.68,347200.0,15.523,15.5789,15.5043,15.5509,347200.0
2010-04-22 13:05:00,16.69,16.83,16.68,16.8,714400.0,15.5603,15.6908,15.5509,15.6628,714400.0
2010-04-22 13:10:00,16.8,16.83,16.79,16.82,376000.0,15.6628,15.6908,15.6535,15.6815,376000.0
2010-04-22 13:15:00,16.82,16.89,16.82,16.82,522400.0,15.6815,15.7467,15.6815,15.6815,522400.0
2010-04-22 13:20:00,16.83,16.89,16.82,16.86,320400.0,15.6908,15.7467,15.6815,15.7187,320400.0
2010-04-22 13:25:00,16.85,16.9,16.84,16.85,253600.0,15.7094,15.756,15.7001,15.7094,253600.0
2010-04-22 13:30:00,16.86,16.86,16.81,16.81,344000.0,15.7187,15.7187,15.6721,15.6721,344000.0
2010-04-22 13:35:00,16.82,16.83,16.77,16.79,388000.0,15.6815,15.6908,15.6348,15.6535,388000.0
2010-04-22 13:40:00,16.78,16.84,16.77,16.78,240800.0,15.6442,15.7001,15.6348,15.6442,240800.0
2010-04-22 13:45:00,16.78,16.89,16.78,16.88,420400.0,15.6442,15.7467,15.6442,15.7374,420400.0
2010-04-22 13:50:00,16.88,16.91,16.83,16.91,216800.0,15.7374,15.7654,15.6908,15.7654,216800.0
2010-04-22 13:55:00,16.91,16.98,16.9,16.98,435600.0,15.7654,15.8306,15.756,15.8306,435600.0
2010-04-22 14:00:00,16.98,17.0,16.88,16.88,418400.0,15.8306,15.8493,15.7374,15.7374,418400.0
2010-04-22 14:05:00,16.88,16.9,16.85,16.9,195200.0,15.7374,15.756,15.7094,15.756,195200.0
2010-04-22 14:10:00,16.9,16.93,16.86,16.91,252800.0,15.756,15.784,15.7187,15.7654,252800.0
2010-04-22 14:15:00,16.91,16.98,16.88,16.96,304400.0,15.7654,15.8306,15.7374,15.812,304400.0
2010-04-22 14:20:00,16.97,16.98,16.92,16.96,231200.0,15.8213,15.8306,15.7747,15.812,231200.0
2010-04-22 14:25:00,16.96,17.08,16.96,17.07,680800.0,15.812,15.9239,15.812,15.9145,680800.0
2010-04-22 14:30:00,17.08,17.08,16.98,17.03,470400.0,15.9239,15.9239,15.8306,15.8772,470400.0
2010-04-22 14:35:00,17.02,17.02,16.94,16.97,433200.0,15.8679,15.8679,15.7933,15.8213,433200.0
2010-04-22 14:40:00,16.98,16.98,16.94,16.97,169200.0,15.8306,15.8306,15.7933,15.8213,169200.0
2010-04-22 14:45:00,16.97,16.99,16.96,16.96,124800.0,15.8213,15.8399,15.812,15.812,124800.0
2010-04-22 14:50:00,16.97,16.97,16.9,16.94,318400.0,15.8213,15.8213,15.756,15.7933,318400.0
2010-04-22 14:55:00,16.94,16.97,16.91,16.93,291600.0,15.7933,15.8213,15.7654,15.784,291600.0
2010-04-22 15:00:00,16.95,17.0,16.93,17.0,216400.0,15.8027,15.8493,15.784,15.8493,216400.0
2010-04-22 15:05:00,17.0,17.02,16.95,16.97,300000.0,15.8493,15.8679,15.8027,15.8213,300000.0
2010-04-22 15:10:00,16.98,17.05,16.97,17.04,156400.0,15.8306,15.8959,15.8213,15.8866,156400.0
2010-04-22 15:15:00,17.04,17.09,17.04,17.06,404000.0,15.8866,15.9332,15.8866,15.9052,404000.0
2010-04-22 15:20:00,17.06,17.22,17.06,17.22,1011200.0,15.9052,16.0544,15.9052,16.0544,1011200.0
2010-04-22 15:25:00,17.22,17.23,17.2,17.22,413600.0,16.0544,16.0637,16.0357,16.0544,413600.0
2010-04-22 15:30:00,17.23,17.25,17.2,17.2,384800.0,16.0637,16.0823,16.0357,16.0357,384800.0
2010-04-22 15:35:00,17.2,17.22,17.17,17.17,254800.0,16.0357,16.0544,16.0078,16.0078,254800.0
2010-04-22 15:40:00,17.17,17.2,17.15,17.18,437200.0,16.0078,16.0357,15.9891,16.0171,437200.0
2010-04-22 15:45:00,17.18,17.21,17.15,17.17,564000.0,16.0171,16.0451,15.9891,16.0078,564000.0
2010-04-22 15:50:00,17.17,17.22,17.16,17.19,474000.0,16.0078,16.0544,15.9984,16.0264,474000.0
2010-04-22 15:55:00,17.18,17.18,17.14,17.17,510800.0,16.0171,16.0171,15.9798,16.0078,510800.0
2010-04-23 09:30:00,17.26,17.27,17.09,17.15,1274800.0,16.0917,16.101,15.9332,15.9891,1274800.0
2010-04-23 09:35:00,17.15,17.2,17.11,17.18,904400.0,15.9891,16.0357,15.9518,16.0171,904400.0
2010-04-23 09:40:00,17.19,17.2,17.01,17.02,806800.0,16.0264,16.0357,15.8586,15.8679,806800.0
2010-04-23 09:45:00,17.01,17.11,16.98,17.1,780400.0,15.8586,15.9518,15.8306,15.9425,780400.0
2010-04-23 09:50:00,17.1,17.2,17.05,17.18,745200.0,15.9425,16.0357,15.8959,16.0171,745200.0
2010-04-23 09:55:00,17.19,17.25,17.15,17.22,623600.0,16.0264,16.0823,15.9891,16.0544,623600.0
2010-04-23 10:00:00,17.23,17.42,17.23,17.34,1086400.0,16.0637,16.2408,16.0637,16.1663,1086400.0
2010-04-23 10:05:00,17.35,17.43,17.33,17.42,633600.0,16.1756,16.2502,16.1569,16.2408,633600.0
2010-04-23 10:10:00,17.42,17.51,17.38,17.47,706800.0,16.2408,16.3247,16.2035,16.2875,706800.0
2010-04-23 10:15:00,17.48,17.48,17.37,17.37,645200.0,16.2968,16.2968,16.1942,16.1942,645200.0
2010-04-23 10:20:00,17.38,17.45,17.33,17.42,539600.0,16.2035,16.2688,16.1569,16.2408,539600.0
2010-04-23 10:25:00,17.41,17.43,17.32,17.32,332400.0,16.2315,16.2502,16.1476,16.1476,332400.0
2010-04-23 10:30:00,17.31,17.35,17.24,17.26,899200.0,16.1383,16.1756,16.073,16.0917,899200.0
2010-04-23 10:35:00,17.26,17.35,17.22,17.32,564400.0,16.0917,16.1756,16.0544,16.1476,564400.0
2010-04-23 10:40:00,17.32,17.42,17.31,17.37,462000.0,16.1476,16.2408,16.1383,16.1942,462000.0
2010-04-23 10:45:00,17.37,17.39,17.2,17.21,573600.0,16.1942,16.2129,16.0357,16.0451,573600.0
2010-04-23 10:50:00,17.22,17.28,17.19,17.23,536800.0,16.0544,16.1103,16.0264,16.0637,536800.0
2010-04-23 10:55:00,17.25,17.27,17.16,17.21,759600.0,16.0823,16.101,15.9984,16.0451,759600.0
2010-04-23 11:00:00,17.21,17.24,17.14,17.2,608000.0,16.0451,16.073,15.9798,16.0357,608000.0
2010-04-23 11:05:00,17.2,17.24,17.13,17.23,578800.0,16.0357,16.073,15.9705,16.0637,578800.0
2010-04-23 11:10:00,17.24,17.33,17.21,17.31,776000.0,16.073,16.1569,16.0451,16.1383,776000.0
2010-04-23 11:15:00,17.32,17.38,17.3,17.37,408000.0,16.1476,16.2035,16.129,16.1942,408000.0
2010-04-23 11:20:00,17.37,17.41,17.32,17.32,290800.0,16.1942,16.2315,16.1476,16.1476,290800.0
2010-04-23 11:25:00,17.32,17.32,17.26,17.29,257200.0,16.1476,16.1476,16.0917,16.1196,257200.0
2010-04-23 11:30:00,17.3,17.3,17.2,17.23,470400.0,16.129,16.129,16.0357,16.0637,470400.0
2010-04-23 11:35:00,17.23,17.34,17.23,17.32,335600.0,16.0637,16.1663,16.0637,16.1476,335600.0
2010-04-23 11:40:00,17.32,17.33,17.27,17.3,167200.0,16.1476,16.1569,16.101,16.129,167200.0
2010-04-23 11:45:00,17.3,17.32,17.28,17.31,171600.0,16.129,16.1476,16.1103,16.1383,171600.0
2010-04-23 11:50:00,17.3,17.31,17.25,17.28,174400.0,16.129,16.1383,16.0823,16.1103,174400.0
2010-04-23 11:55:00,17.28,17.32,17.26,17.31,185600.0,16.1103,16.1476,16.0917,16.1383,185600.0
2010-04-23 12:00:00,17.31,17.37,17.31,17.36,356400.0,16.1383,16.1942,16.1383,16.1849,356400.0
2010-04-23 12:05:00,17.35,17.37,17.32,17.35,328800.0,16.1756,16.1942,16.1476,16.1756,328800.0
2010-04-23 12:10:00,17.35,17.39,17.32,17.36,249200.0,16.1756,16.2129,16.1476,16.1849,249200.0
2010-04-23 12:15:00,17.37,17.44,17.36,17.42,356000.0,16.1942,16.2595,16.1849,16.2408,356000.0
2010-04-23 12:20:00,17.43,17.45,17.38,17.45,256800.0,16.2502,16.2688,16.2035,16.2688,256800.0
2010-04-23 12:25:00,17.45,17.45,17.41,17.42,71200.0,16.2688,16.2688,16.2315,16.2408,71200.0
2010-04-23 12:30:00,17.42,17.43,17.38,17.4,236000.0,16.2408,16.2502,16.2035,16.2222,236000.0
2010-04-23 12:35:00,17.41,17.41,17.4,17.41,53200.0,16.2315,16.2315,16.2222,16.2315,53200.0
2010-04-23 12:40:00,17.41,17.45,17.41,17.44,88400.0,16.2315,16.2688,16.2315,16.2595,88400.0
2010-04-23 12:45:00,17.44,17.45,17.42,17.42,192800.0,16.2595,16.2688,16.2408,16.2408,192800.0
2010-04-23 12:50:00,17.41,17.43,17.4,17.42,106000.0,16.2315,16.2502,16.2222,16.2408,106000.0
2010-04-23 12:55:00,17.43,17.5,17.42,17.5,425600.0,16.2502,16.3154,16.2408,16.3154,425600.0
2010-04-23 13:00:00,17.48,17.54,17.46,17.5,362000.0,16.2968,16.3527,16.2781,16.3154,362000.0
2010-04-23 13:05:00,17.5,17.54,17.5,17.5,265200.0,16.3154,16.3527,16.3154,16.3154,265200.0
2010-04-23 13:10:00,17.51,17.52,17.48,17.51,137200.0,16.3247,16.3341,16.2968,16.3247,137200.0
2010-04-23 13:15:00,17.52,17.53,17.44,17.44,204400.0,16.3341,16.3434,16.2595,16.2595,204400.0
2010-04-23 13:20:00,17.44,17.5,17.43,17.45,222800.0,16.2595,16.3154,16.2502,16.2688,222800.0
2010-04-23 13:25:00,17.46,17.5,17.45,17.46,155200.0,16.2781,16.3154,16.2688,16.2781,155200.0
2010-04-23 13:30:00,17.47,17.5,17.46,17.49,74400.0,16.2875,16.3154,16.2781,16.3061,74400.0
2010-04-23 13:35:00,17.48,17.49,17.43,17.48,137200.0,16.2968,16.3061,16.2502,16.2968,137200.0
2010-04-23 13:40:00,17.47,17.48,17.41,17.41,200800.0,16.2875,16.2968,16.2315,16.2315,200800.0
2010-04-23 13:45:00,17.41,17.46,17.4,17.45,241600.0,16.2315,16.2781,16.2222,16.2688,241600.0
2010-04-23 13:50:00,17.45,17.47,17.43,17.47,192000.0,16.2688,16.2875,16.2502,16.2875,192000.0
2010-04-23 13:55:00,17.46,17.5,17.45,17.48,312000.0,16.2781,16.3154,16.2688,16.2968,312000.0
2010-04-23 14:00:00,17.47,17.47,17.43,17.46,202000.0,16.2875,16.2875,16.2502,16.2781,202000.0
2010-04-23 14:05:00,17.45,17.5,17.45,17.47,248000.0,16.2688,16.3154,16.2688,16.2875,248000.0
2010-04-23 14:10:00,17.48,17.51,17.47,17.49,150000.0,16.2968,16.3247,16.2875,16.3061,150000.0
2010-04-23 14:15:00,17.51,17.52,17.47,17.48,186800.0,16.3247,16.3341,16.2875,16.2968,186800.0
2010-04-23 14:20:00,17.49,17.5,17.46,17.46,260000.0,16.3061,16.3154,16.2781,16.2781,260000.0
2010-04-23 14:25:00,17.46,17.47,17.44,17.45,178400.0,16.2781,16.2875,16.2595,16.2688,178400.0
2010-04-23 14:30:00,17.45,17.45,17.42,17.44,267600.0,16.2688,16.2688,16.2408,16.2595,267600.0
2010-04-23 14:35:00,17.44,17.47,17.43,17.43,198000.0,16.2595,16.2875,16.2502,16.2502,198000.0
2010-04-23 14:40:00,17.43,17.48,17.43,17.45,240800.0,16.2502,16.2968,16.2502,16.2688,240800.0
2010-04-23 14:45:00,17.46,17.51,17.46,17.51,227600.0,16.2781,16.3247,16.2781,16.3247,227600.0
2010-04-23 14:50:00,17.51,17.6,17.5,17.58,589600.0,16.3247,16.4087,16.3154,16.39,589600.0
2010-04-23 14:55:00,17.58,17.62,17.56,17.6,360800.0,16.39,16.4273,16.3714,16.4087,360800.0
2010-04-23 15:00:00,17.6,17.63,17.59,17.61,297200.0,16.4087,16.4366,16.3993,16.418,297200.0
2010-04-23 15:05:00,17.6,17.61,17.53,17.56,484000.0,16.4087,16.418,16.3434,16.3714,484000.0
2010-04-23 15:10:00,17.56,17.62,17.56,17.62,194400.0,16.3714,16.4273,16.3714,16.4273,194400.0
2010-04-23 15:15:00,17.62,17.64,17.59,17.63,308000.0,16.4273,16.4459,16.3993,16.4366,308000.0
2010-04-23 15:20:00,17.64,17.64,17.6,17.61,374800.0,16.4459,16.4459,16.4087,16.418,374800.0
2010-04-23 15:25:00,17.61,17.61,17.59,17.61,285200.0,16.418,16.418,16.3993,16.418,285200.0
2010-04-23 15:30:00,17.61,17.65,17.61,17.64,354800.0,16.418,16.4553,16.418,16.4459,354800.0
2010-04-23 15:35:00,17.64,17.65,17.61,17.63,376800.0,16.4459,16.4553,16.418,16.4366,376800.0
2010-04-23 15:40:00,17.63,17.63,17.56,17.6,345600.0,16.4366,16.4366,16.3714,16.4087,345600.0
2010-04-23 15:45:00,17.6,17.7,17.6,17.68,826400.0,16.4087,16.5019,16.4087,16.4832,826400.0
2010-04-23 15:50:00,17.68,17.74,17.66,17.73,848400.0,16.4832,16.5392,16.4646,16.5299,848400.0
2010-04-23 15:55:00,17.73,17.75,17.68,17.71,888400.0,16.5299,16.5485,16.4832,16.5112,888400.0
2010-04-26 09:30:00,17.7,17.81,17.64,17.8,1241200.0,16.5019,16.6044,16.4459,16.5951,1241200.0
2010-04-26 09:35:00,17.8,17.83,17.73,17.83,846000.0,16.5951,16.6231,16.5299,16.6231,846000.0
2010-04-26 09:40:00,17.83,17.9,17.8,17.82,785600.0,16.6231,16.6883,16.5951,16.6138,785600.0
2010-04-26 09:45:00,17.83,17.84,17.7,17.76,731600.0,16.6231,16.6324,16.5019,16.5578,731600.0
2010-04-26 09:50:00,17.75,17.88,17.74,17.86,636000.0,16.5485,16.6697,16.5392,16.6511,636000.0
2010-04-26 09:55:00,17.86,17.87,17.8,17.85,447200.0,16.6511,16.6604,16.5951,16.6417,447200.0
2010-04-26 10:00:00,17.85,17.93,17.84,17.93,384000.0,16.6417,16.7163,16.6324,16.7163,384000.0
2010-04-26 10:05:00,17.93,18.02,17.91,18.01,602000.0,16.7163,16.8002,16.6977,16.7909,602000.0
2010-04-26 10:10:00,18.02,18.06,17.95,17.98,541600.0,16.8002,16.8375,16.735,16.7629,541600.0
2010-04-26 10:15:00,17.98,18.0,17.83,17.83,589600.0,16.7629,16.7816,16.6231,16.6231,589600.0
2010-04-26 10:20:00,17.83,17.93,17.82,17.89,558000.0,16.6231,16.7163,16.6138,16.679,558000.0
2010-04-26 10:25:00,17.9,18.0,17.9,17.92,538000.0,16.6883,16.7816,16.6883,16.707,538000.0
2010-04-26 10:30:00,17.92,18.01,17.91,17.95,497200.0,16.707,16.7909,16.6977,16.735,497200.0
2010-04-26 10:35:00,17.95,17.99,17.9,17.94,406400.0,16.735,16.7723,16.6883,16.7256,406400.0
2010-04-26 10:40:00,17.94,18.0,17.93,17.95,467200.0,16.7256,16.7816,16.7163,16.735,467200.0
2010-04-26 10:45:00,17.95,18.0,17.93,17.94,519600.0,16.735,16.7816,16.7163,16.7256,519600.0
2010-04-26 10:50:00,17.94,18.04,17.94,18.02,523200.0,16.7256,16.8189,16.7256,16.8002,523200.0
2010-04-26 10:55:00,18.02,18.03,17.94,17.97,366000.0,16.8002,16.8095,16.7256,16.7536,366000.0
2010-04-26 11:00:00,17.97,18.01,17.95,18.0,305200.0,16.7536,16.7909,16.735,16.7816,305200.0
2010-04-26 11:05:00,17.99,18.0,17.96,18.0,260800.0,16.7723,16.7816,16.7443,16.7816,260800.0
2010-04-26 11:10:00,18.0,18.04,17.98,18.02,420000.0,16.7816,16.8189,16.7629,16.8002,420000.0
2010-04-26 11:15:00,18.03,18.03,17.97,17.97,294800.0,16.8095,16.8095,16.7536,16.7536,294800.0
2010-04-26 11:20:00,17.97,17.98,17.95,17.95,256800.0,16.7536,16.7629,16.735,16.735,256800.0
2010-04-26 11:25:00,17.95,17.98,17.94,17.95,255200.0,16.735,16.7629,16.7256,16.735,255200.0
2010-04-26 11:30:00,17.96,17.97,17.86,17.86,508800.0,16.7443,16.7536,16.6511,16.6511,508800.0
2010-04-26 11:35:00,17.86,17.92,17.85,17.91,590400.0,16.6511,16.707,16.6417,16.6977,590400.0
2010-04-26 11:40:00,17.91,17.91,17.87,17.91,167200.0,16.6977,16.6977,16.6604,16.6977,167200.0
2010-04-26 11:45:00,17.9,17.95,17.89,17.91,278800.0,16.6883,16.735,16.679,16.6977,278800.0
2010-04-26 11:50:00,17.9,17.91,17.84,17.86,1014000.0,16.6883,16.6977,16.6324,16.6511,1014000.0
2010-04-26 11:55:00,17.86,17.89,17.85,17.87,193600.0,16.6511,16.679,16.6417,16.6604,193600.0
2010-04-26 12:00:00,17.87,17.87,17.81,17.84,322800.0,16.6604,16.6604,16.6044,16.6324,322800.0
2010-04-26 12:05:00,17.84,17.88,17.83,17.86,179200.0,16.6324,16.6697,16.6231,16.6511,179200.0
2010-04-26 12:10:00,17.86,17.93,17.86,17.92,455600.0,16.6511,16.7163,16.6511,16.707,455600.0
2010-04-26 12:15:00,17.92,17.92,17.85,17.86,230400.0,16.707,16.707,16.6417,16.6511,230400.0
2010-04-26 12:20:00,17.86,17.86,17.76,17.77,471200.0,16.6511,16.6511,16.5578,16.5671,471200.0
2010-04-26 12:25:00,17.78,17.78,17.75,17.77,359600.0,16.5765,16.5765,16.5485,16.5671,359600.0
2010-04-26 12:30:00,17.77,17.78,17.75,17.76,216800.0,16.5671,16.5765,16.5485,16.5578,216800.0
2010-04-26 12:35:00,17.77,17.83,17.77,17.81,433600.0,16.5671,16.6231,16.5671,16.6044,433600.0
2010-04-26 12:40:00,17.81,17.81,17.78,17.8,149600.0,16.6044,16.6044,16.5765,16.5951,149600.0
2010-04-26 12:45:00,17.79,17.81,17.77,17.79,200000.0,16.5858,16.6044,16.5671,16.5858,200000.0
2010-04-26 12:50:00,17.79,17.79,17.75,17.77,158400.0,16.5858,16.5858,16.5485,16.5671,158400.0
2010-04-26 12:55:00,17.76,17.85,17.76,17.85,220800.0,16.5578,16.6417,16.5578,16.6417,220800.0
2010-04-26 13:00:00,17.85,17.86,17.82,17.86,210400.0,16.6417,16.6511,16.6138,16.6511,210400.0
2010-04-26 13:05:00,17.85,17.86,17.84,17.84,52800.0,16.6417,16.6511,16.6324,16.6324,52800.0
2010-04-26 13:10:00,17.84,17.88,17.82,17.84,455600.0,16.6324,16.6697,16.6138,16.6324,455600.0
2010-04-26 13:15:00,17.84,17.91,17.84,17.9,251200.0,16.6324,16.6977,16.6324,16.6883,251200.0
2010-04-26 13:20:00,17.9,17.92,17.86,17.89,97600.0,16.6883,16.707,16.6511,16.679,97600.0
2010-04-26 13:25:00,17.89,17.89,17.84,17.85,73200.0,16.679,16.679,16.6324,16.6417,73200.0
2010-04-26 13:30:00,17.86,17.87,17.75,17.76,437600.0,16.6511,16.6604,16.5485,16.5578,437600.0
2010-04-26 13:35:00,17.76,17.77,17.7,17.74,408400.0,16.5578,16.5671,16.5019,16.5392,408400.0
2010-04-26 13:40:00,17.74,17.76,17.66,17.74,693600.0,16.5392,16.5578,16.4646,16.5392,693600.0
2010-04-26 13:45:00,17.74,17.75,17.71,17.73,224800.0,16.5392,16.5485,16.5112,16.5299,224800.0
2010-04-26 13:50:00,17.73,17.76,17.7,17.74,236000.0,16.5299,16.5578,16.5019,16.5392,236000.0
2010-04-26 13:55:00,17.74,17.77,17.74,17.74,100400.0,16.5392,16.5671,16.5392,16.5392,100400.0
2010-04-26 14:00:00,17.74,17.75,17.7,17.74,89600.0,16.5392,16.5485,16.5019,16.5392,89600.0
2010-04-26 14:05:00,17.72,17.74,17.71,17.74,117600.0,16.5205,16.5392,16.5112,16.5392,117600.0
2010-04-26 14:10:00,17.73,17.83,17.71,17.82,310000.0,16.5299,16.6231,16.5112,16.6138,310000.0
2010-04-26 14:15:00,17.82,17.9,17.82,17.88,475600.0,16.6138,16.6883,16.6138,16.6697,475600.0
2010-04-26 14:20:00,17.88,17.91,17.86,17.91,105200.0,16.6697,16.6977,16.6511,16.6977,105200.0
2010-04-26 14:25:00,17.91,17.92,17.87,17.91,371200.0,16.6977,16.707,16.6604,16.6977,371200.0
2010-04-26 14:30:00,17.9,17.9,17.87,17.88,152400.0,16.6883,16.6883,16.6604,16.6697,152400.0
2010-04-26 14:35:00,17.89,17.89,17.85,17.86,130800.0,16.679,16.679,16.6417,16.6511,130800.0
2010-04-26 14:40:00,17.86,17.86,17.83,17.86,142000.0,16.6511,16.6511,16.6231,16.6511,142000.0
2010-04-26 14:45:00,17.86,17.9,17.86,17.89,296400.0,16.6511,16.6883,16.6511,16.679,296400.0
2010-04-26 14:50:00,17.89,17.9,17.86,17.87,106800.0,16.679,16.6883,16.6511,16.6604,106800.0
2010-04-26 14:55:00,17.88,17.88,17.74,17.74,325200.0,16.6697,16.6697,16.5392,16.5392,325200.0
2010-04-26 15:00:00,17.74,17.79,17.73,17.75,440800.0,16.5392,16.5858,16.5299,16.5485,440800.0
2010-04-26 15:05:00,17.75,17.77,17.7,17.7,282400.0,16.5485,16.5671,16.5019,16.5019,282400.0
2010-04-26 15:10:00,17.7,17.7,17.55,17.56,865600.0,16.5019,16.5019,16.362,16.3714,865600.0
2010-04-26 15:15:00,17.55,17.58,17.52,17.53,422800.0,16.362,16.39,16.3341,16.3434,422800.0
2010-04-26 15:20:00,17.52,17.56,17.49,17.53,615600.0,16.3341,16.3714,16.3061,16.3434,615600.0
2010-04-26 15:25:00,17.53,17.57,17.51,17.51,699600.0,16.3434,16.3807,16.3247,16.3247,699600.0
2010-04-26 15:30:00,17.51,17.57,17.51,17.57,350400.0,16.3247,16.3807,16.3247,16.3807,350400.0
2010-04-26 15:35:00,17.57,17.61,17.55,17.55,377200.0,16.3807,16.418,16.362,16.362,377200.0
2010-04-26 15:40:00,17.56,17.56,17.5,17.52,473200.0,16.3714,16.3714,16.3154,16.3341,473200.0
2010-04-26 15:45:00,17.52,17.54,17.47,17.52,777600.0,16.3341,16.3527,16.2875,16.3341,777600.0
2010-04-26 15:50:00,17.53,17.58,17.52,17.53,818000.0,16.3434,16.39,16.3341,16.3434,818000.0
2010-04-26 15:55:00,17.53,17.54,17.46,17.47,1021200.0,16.3434,16.3527,16.2781,16.2875,1021200.0
2010-04-27 09:30:00,17.28,17.38,17.25,17.36,625600.0,16.1103,16.2035,16.0823,16.1849,625600.0
2010-04-27 09:35:00,17.35,17.38,17.27,17.36,738000.0,16.1756,16.2035,16.101,16.1849,738000.0
2010-04-27 09:40:00,17.37,17.57,17.37,17.49,802000.0,16.1942,16.3807,16.1942,16.3061,802000.0
2010-04-27 09:45:00,17.51,17.55,17.45,17.5,412800.0,16.3247,16.362,16.2688,16.3154,412800.0
2010-04-27 09:50:00,17.49,17.51,17.4,17.4,300000.0,16.3061,16.3247,16.2222,16.2222,300000.0
2010-04-27 09:55:00,17.4,17.52,17.38,17.46,458400.0,16.2222,16.3341,16.2035,16.2781,458400.0
2010-04-27 10:00:00,17.46,17.6,17.43,17.46,768000.0,16.2781,16.4087,16.2502,16.2781,768000.0
2010-04-27 10:05:00,17.47,17.56,17.45,17.5,273200.0,16.2875,16.3714,16.2688,16.3154,273200.0
2010-04-27 10:10:00,17.5,17.53,17.46,17.52,373200.0,16.3154,16.3434,16.2781,16.3341,373200.0
2010-04-27 10:15:00,17.53,17.56,17.51,17.55,221200.0,16.3434,16.3714,16.3247,16.362,221200.0
2010-04-27 10:20:00,17.56,17.64,17.55,17.58,497200.0,16.3714,16.4459,16.362,16.39,497200.0
2010-04-27 10:25:00,17.59,17.63,17.55,17.63,509600.0,16.3993,16.4366,16.362,16.4366,509600.0
2010-04-27 10:30:00,17.63,17.71,17.62,17.69,354800.0,16.4366,16.5112,16.4273,16.4926,354800.0
2010-04-27 10:35:00,17.7,17.71,17.61,17.69,340800.0,16.5019,16.5112,16.418,16.4926,340800.0
2010-04-27 10:40:00,17.7,17.75,17.63,17.72,400800.0,16.5019,16.5485,16.4366,16.5205,400800.0
2010-04-27 10:45:00,17.71,17.76,17.68,17.7,372400.0,16.5112,16.5578,16.4832,16.5019,372400.0
2010-04-27 10:50:00,17.7,17.71,17.58,17.63,351200.0,16.5019,16.5112,16.39,16.4366,351200.0
2010-04-27 10:55:00,17.64,17.67,17.59,17.64,465600.0,16.4459,16.4739,16.3993,16.4459,465600.0
2010-04-27 11:00:00,17.64,17.68,17.6,17.65,354800.0,16.4459,16.4832,16.4087,16.4553,354800.0
2010-04-27 11:05:00,17.66,17.69,17.55,17.55,535600.0,16.4646,16.4926,16.362,16.362,535600.0
2010-04-27 11:10:00,17.55,17.56,17.39,17.43,616000.0,16.362,16.3714,16.2129,16.2502,616000.0
2010-04-27 11:15:00,17.42,17.42,17.34,17.41,759200.0,16.2408,16.2408,16.1663,16.2315,759200.0
2010-04-27 11:20:00,17.4,17.44,17.26,17.26,817600.0,16.2222,16.2595,16.0917,16.0917,817600.0
2010-04-27 11:25:00,17.27,17.27,16.88,16.89,2158400.0,16.101,16.101,15.7374,15.7467,2158400.0
2010-04-27 11:30:00,16.89,16.89,16.71,16.85,1186800.0,15.7467,15.7467,15.5789,15.7094,1186800.0
2010-04-27 11:35:00,16.84,16.84,16.71,16.75,744400.0,15.7001,15.7001,15.5789,15.6162,744400.0
2010-04-27 11:40:00,16.75,16.88,16.71,16.87,752400.0,15.6162,15.7374,15.5789,15.7281,752400.0
2010-04-27 11:45:00,16.87,16.89,16.79,16.79,494400.0,15.7281,15.7467,15.6535,15.6535,494400.0
2010-04-27 11:50:00,16.78,16.84,16.65,16.65,782800.0,15.6442,15.7001,15.523,15.523,782800.0
2010-04-27 11:55:00,16.65,16.8,16.65,16.75,449600.0,15.523,15.6628,15.523,15.6162,449600.0
2010-04-27 12:00:00,16.75,16.85,16.74,16.84,267200.0,15.6162,15.7094,15.6069,15.7001,267200.0
2010-04-27 12:05:00,16.83,16.88,16.75,16.76,361600.0,15.6908,15.7374,15.6162,15.6255,361600.0
2010-04-27 12:10:00,16.76,16.8,16.53,16.56,768800.0,15.6255,15.6628,15.4111,15.4391,768800.0
2010-04-27 12:15:00,16.57,16.64,16.53,16.59,970800.0,15.4484,15.5136,15.4111,15.467,970800.0
2010-04-27 12:20:00,16.6,16.71,16.58,16.7,363600.0,15.4763,15.5789,15.4577,15.5696,363600.0
2010-04-27 12:25:00,16.69,16.69,16.59,16.63,392000.0,15.5603,15.5603,15.467,15.5043,392000.0
2010-04-27 12:30:00,16.62,16.68,16.6,16.65,194800.0,15.495,15.5509,15.4763,15.523,194800.0
2010-04-27 12:35:00,16.65,16.73,16.64,16.72,437600.0,15.523,15.5975,15.5136,15.5882,437600.0
2010-04-27 12:40:00,16.72,16.77,16.69,16.77,220800.0,15.5882,15.6348,15.5603,15.6348,220800.0
2010-04-27 12:45:00,16.77,16.77,16.7,16.7,220800.0,15.6348,15.6348,15.5696,15.5696,220800.0
2010-04-27 12:50:00,16.71,16.78,16.7,16.72,448000.0,15.5789,15.6442,15.5696,15.5882,448000.0
2010-04-27 12:55:00,16.72,16.73,16.7,16.71,261600.0,15.5882,15.5975,15.5696,15.5789,261600.0
2010-04-27 13:00:00,16.71,16.78,16.71,16.73,568800.0,15.5789,15.6442,15.5789,15.5975,568800.0
2010-04-27 13:05:00,16.73,16.81,16.73,16.75,436000.0,15.5975,15.6721,15.5975,15.6162,436000.0
2010-04-27 13:10:00,16.75,16.8,16.74,16.78,174800.0,15.6162,15.6628,15.6069,15.6442,174800.0
2010-04-27 13:15:00,16.79,16.98,16.77,16.97,1124000.0,15.6535,15.8306,15.6348,15.8213,1124000.0
2010-04-27 13:20:00,16.97,16.99,16.9,16.91,620000.0,15.8213,15.8399,15.756,15.7654,620000.0
2010-04-27 13:25:00,16.9,17.05,16.9,17.05,531200.0,15.756,15.8959,15.756,15.8959,531200.0
2010-04-27 13:30:00,17.04,17.08,16.99,16.99,342000.0,15.8866,15.9239,15.8399,15.8399,342000.0
2010-04-27 13:35:00,17.0,17.06,16.96,16.96,296400.0,15.8493,15.9052,15.812,15.812,296400.0
2010-04-27 13:40:00,16.96,16.96,16.9,16.95,627600.0,15.812,15.812,15.756,15.8027,627600.0
2010-04-27 13:45:00,16.95,16.98,16.92,16.97,273600.0,15.8027,15.8306,15.7747,15.8213,273600.0
2010-04-27 13:50:00,16.97,16.98,16.92,16.96,324400.0,15.8213,15.8306,15.7747,15.812,324400.0
2010-04-27 13:55:00,16.97,17.07,16.95,16.99,470400.0,15.8213,15.9145,15.8027,15.8399,470400.0
2010-04-27 14:00:00,16.99,17.0,16.86,16.9,594400.0,15.8399,15.8493,15.7187,15.756,594400.0
2010-04-27 14:05:00,16.9,16.96,16.88,16.9,486800.0,15.756,15.812,15.7374,15.756,486800.0
2010-04-27 14:10:00,16.89,16.92,16.87,16.92,315600.0,15.7467,15.7747,15.7281,15.7747,315600.0
2010-04-27 14:15:00,16.92,16.93,16.89,16.89,377600.0,15.7747,15.784,15.7467,15.7467,377600.0
2010-04-27 14:20:00,16.89,16.89,16.79,16.81,900400.0,15.7467,15.7467,15.6535,15.6721,900400.0
2010-04-27 14:25:00,16.8,16.87,16.79,16.83,394400.0,15.6628,15.7281,15.6535,15.6908,394400.0
2010-04-27 14:30:00,16.82,16.83,16.76,16.78,378800.0,15.6815,15.6908,15.6255,15.6442,378800.0
2010-04-27 14:35:00,16.78,16.8,16.69,16.71,527600.0,15.6442,15.6628,15.5603,15.5789,527600.0
2010-04-27 14:40:00,16.72,16.74,16.65,16.65,517600.0,15.5882,15.6069,15.523,15.523,517600.0
2010-04-27 14:45:00,16.65,16.68,16.6,16.62,658000.0,15.523,15.5509,15.4763,15.495,658000.0
2010-04-27 14:50:00,16.63,16.63,16.55,16.55,419600.0,15.5043,15.5043,15.4297,15.4297,419600.0
2010-04-27 14:55:00,16.56,16.58,16.47,16.52,674000.0,15.4391,15.4577,15.3551,15.4018,674000.0
2010-04-27 15:00:00,16.52,16.61,16.49,16.59,609200.0,15.4018,15.4857,15.3738,15.467,609200.0
2010-04-27 15:05:00,16.59,16.66,16.55,16.64,682000.0,15.467,15.5323,15.4297,15.5136,682000.0
2010-04-27 15:10:00,16.65,16.66,16.61,16.63,421200.0,15.523,15.5323,15.4857,15.5043,421200.0
2010-04-27 15:15:00,16.63,16.73,16.56,16.73,557200.0,15.5043,15.5975,15.4391,15.5975,557200.0
2010-04-27 15:20:00,16.73,16.79,16.7,16.78,429600.0,15.5975,15.6535,15.5696,15.6442,429600.0
2010-04-27 15:25:00,16.78,16.78,16.63,16.68,485200.0,15.6442,15.6442,15.5043,15.5509,485200.0
2010-04-27 15:30:00,16.68,16.68,16.58,16.59,600800.0,15.5509,15.5509,15.4577,15.467,600800.0
2010-04-27 15:35:00,16.6,16.63,16.54,16.56,815600.0,15.4763,15.5043,15.4204,15.4391,815600.0
2010-04-27 15:40:00,16.56,16.56,16.44,16.51,1562800.0,15.4391,15.4391,15.3272,15.3924,1562800.0
2010-04-27 15:45:00,16.49,16.5,16.26,16.29,1498000.0,15.3738,15.3831,15.1594,15.1873,1498000.0
2010-04-27 15:50:00,16.29,16.32,16.18,16.24,1316000.0,15.1873,15.2153,15.0848,15.1407,1316000.0
2010-04-27 15:55:00,16.24,16.3,16.23,16.28,1198000.0,15.1407,15.1967,15.1314,15.178,1198000.0
2010-04-28 09:30:00,16.56,16.61,16.44,16.49,1198400.0,15.4391,15.4857,15.3272,15.3738,1198400.0
2010-04-28 09:35:00,16.49,16.69,16.47,16.64,1006400.0,15.3738,15.5603,15.3551,15.5136,1006400.0
2010-04-28 09:40:00,16.64,16.67,16.54,16.62,804800.0,15.5136,15.5416,15.4204,15.495,804800.0
2010-04-28 09:45:00,16.6,16.68,16.56,16.68,602000.0,15.4763,15.5509,15.4391,15.5509,602000.0
2010-04-28 09:50:00,16.68,16.68,16.53,16.55,718800.0,15.5509,15.5509,15.4111,15.4297,718800.0
2010-04-28 09:55:00,16.55,16.55,16.41,16.47,957600.0,15.4297,15.4297,15.2992,15.3551,957600.0
2010-04-28 10:00:00,16.46,16.5,16.33,16.33,702800.0,15.3458,15.3831,15.2246,15.2246,702800.0
2010-04-28 10:05:00,16.33,16.36,16.25,16.29,711200.0,15.2246,15.2526,15.15,15.1873,711200.0
2010-04-28 10:10:00,16.28,16.38,16.25,16.38,727600.0,15.178,15.2712,15.15,15.2712,727600.0
2010-04-28 10:15:00,16.38,16.52,16.37,16.52,779600.0,15.2712,15.4018,15.2619,15.4018,779600.0
2010-04-28 10:20:00,16.52,16.57,16.47,16.51,598400.0,15.4018,15.4484,15.3551,15.3924,598400.0
2010-04-28 10:25:00,16.51,16.52,16.46,16.49,447200.0,15.3924,15.4018,15.3458,15.3738,447200.0
2010-04-28 10:30:00,16.48,16.58,16.39,16.39,609200.0,15.3645,15.4577,15.2806,15.2806,609200.0
2010-04-28 10:35:00,16.39,16.4,16.26,16.36,512800.0,15.2806,15.2899,15.1594,15.2526,512800.0
2010-04-28 10:40:00,16.36,16.45,16.33,16.34,346000.0,15.2526,15.3365,15.2246,15.2339,346000.0
2010-04-28 10:45:00,16.34,16.46,16.29,16.3,754800.0,15.2339,15.3458,15.1873,15.1967,754800.0
2010-04-28 10:50:00,16.31,16.42,16.29,16.36,460800.0,15.206,15.3085,15.1873,15.2526,460800.0
2010-04-28 10:55:00,16.36,16.41,16.32,16.41,255200.0,15.2526,15.2992,15.2153,15.2992,255200.0
2010-04-28 11:00:00,16.42,16.49,16.38,16.49,359200.0,15.3085,15.3738,15.2712,15.3738,359200.0
2010-04-28 11:05:00,16.49,16.54,16.46,16.52,557600.0,15.3738,15.4204,15.3458,15.4018,557600.0
2010-04-28 11:10:00,16.53,16.54,16.49,16.52,396800.0,15.4111,15.4204,15.3738,15.4018,396800.0
2010-04-28 11:15:00,16.53,16.59,16.51,16.57,240400.0,15.4111,15.467,15.3924,15.4484,240400.0
2010-04-28 11:20:00,16.57,16.58,16.54,16.55,256800.0,15.4484,15.4577,15.4204,15.4297,256800.0
2010-04-28 11:25:00,16.54,16.55,16.31,16.39,1173600.0,15.4204,15.4297,15.206,15.2806,1173600.0
2010-04-28 11:30:00,16.36,16.42,16.33,16.36,243200.0,15.2526,15.3085,15.2246,15.2526,243200.0
2010-04-28 11:35:00,16.35,16.35,16.11,16.25,938400.0,15.2433,15.2433,15.0195,15.15,938400.0
2010-04-28 11:40:00,16.24,16.38,16.23,16.26,611200.0,15.1407,15.2712,15.1314,15.1594,611200.0
2010-04-28 11:45:00,16.27,16.32,16.21,16.3,336000.0,15.1687,15.2153,15.1127,15.1967,336000.0
2010-04-28 11:50:00,16.29,16.31,16.22,16.26,159200.0,15.1873,15.206,15.1221,15.1594,159200.0
2010-04-28 11:55:00,16.26,16.32,16.26,16.29,172400.0,15.1594,15.2153,15.1594,15.1873,172400.0
2010-04-28 12:00:00,16.3,16.31,16.16,16.19,310800.0,15.1967,15.206,15.0661,15.0941,310800.0
2010-04-28 12:05:00,16.18,16.27,16.15,16.27,336000.0,15.0848,15.1687,15.0568,15.1687,336000.0
2010-04-28 12:10:00,16.27,16.31,16.22,16.28,534800.0,15.1687,15.206,15.1221,15.178,534800.0
2010-04-28 12:15:00,16.29,16.3,16.27,16.29,110400.0,15.1873,15.1967,15.1687,15.1873,110400.0
2010-04-28 12:20:00,16.28,16.36,16.25,16.36,219600.0,15.178,15.2526,15.15,15.2526,219600.0
2010-04-28 12:25:00,16.35,16.41,16.34,16.37,257600.0,15.2433,15.2992,15.2339,15.2619,257600.0
2010-04-28 12:30:00,16.37,16.39,16.32,16.33,213200.0,15.2619,15.2806,15.2153,15.2246,213200.0
2010-04-28 12:35:00,16.32,16.33,16.27,16.29,166000.0,15.2153,15.2246,15.1687,15.1873,166000.0
2010-04-28 12:40:00,16.29,16.33,16.26,16.31,132000.0,15.1873,15.2246,15.1594,15.206,132000.0
2010-04-28 12:45:00,16.32,16.36,16.3,16.33,80800.0,15.2153,15.2526,15.1967,15.2246,80800.0
2010-04-28 12:50:00,16.33,16.44,16.33,16.43,157600.0,15.2246,15.3272,15.2246,15.3179,157600.0
2010-04-28 12:55:00,16.43,16.43,16.36,16.37,176000.0,15.3179,15.3179,15.2526,15.2619,176000.0
2010-04-28 13:00:00,16.37,16.38,16.34,16.36,89200.0,15.2619,15.2712,15.2339,15.2526,89200.0
2010-04-28 13:05:00,16.36,16.43,16.36,16.42,115600.0,15.2526,15.3179,15.2526,15.3085,115600.0
2010-04-28 13:10:00,16.42,16.49,16.42,16.43,215200.0,15.3085,15.3738,15.3085,15.3179,215200.0
2010-04-28 13:15:00,16.43,16.48,16.41,16.41,94400.0,15.3179,15.3645,15.2992,15.2992,94400.0
2010-04-28 13:20:00,16.42,16.43,16.37,16.4,77600.0,15.3085,15.3179,15.2619,15.2899,77600.0
2010-04-28 13:25:00,16.4,16.4,16.3,16.3,151200.0,15.2899,15.2899,15.1967,15.1967,151200.0
2010-04-28 13:30:00,16.3,16.36,16.3,16.35,62000.0,15.1967,15.2526,15.1967,15.2433,62000.0
2010-04-28 13:35:00,16.35,16.42,16.35,16.42,113600.0,15.2433,15.3085,15.2433,15.3085,113600.0
2010-04-28 13:40:00,16.42,16.44,16.38,16.38,98800.0,15.3085,15.3272,15.2712,15.2712,98800.0
2010-04-28 13:45:00,16.38,16.39,16.33,16.34,68400.0,15.2712,15.2806,15.2246,15.2339,68400.0
2010-04-28 13:50:00,16.35,16.36,16.32,16.33,35200.0,15.2433,15.2526,15.2153,15.2246,35200.0
2010-04-28 13:55:00,16.34,16.38,16.34,16.38,86000.0,15.2339,15.2712,15.2339,15.2712,86000.0
2010-04-28 14:00:00,16.38,16.41,16.38,16.41,54800.0,15.2712,15.2992,15.2712,15.2992,54800.0
2010-04-28 14:05:00,16.42,16.48,16.42,16.42,162400.0,15.3085,15.3645,15.3085,15.3085,162400.0
2010-04-28 14:10:00,16.39,16.51,16.39,16.44,268000.0,15.2806,15.3924,15.2806,15.3272,268000.0
2010-04-28 14:15:00,16.44,16.51,16.36,16.36,442000.0,15.3272,15.3924,15.2526,15.2526,442000.0
2010-04-28 14:20:00,16.38,16.57,16.31,16.51,758000.0,15.2712,15.4484,15.206,15.3924,758000.0
2010-04-28 14:25:00,16.52,16.59,16.5,16.5,1177200.0,15.4018,15.467,15.3831,15.3831,1177200.0
2010-04-28 14:30:00,16.5,16.59,16.4,16.57,474000.0,15.3831,15.467,15.2899,15.4484,474000.0
2010-04-28 14:35:00,16.56,16.6,16.47,16.5,351200.0,15.4391,15.4763,15.3551,15.3831,351200.0
2010-04-28 14:40:00,16.51,16.56,16.49,16.52,210400.0,15.3924,15.4391,15.3738,15.4018,210400.0
2010-04-28 14:45:00,16.53,16.54,16.41,16.42,341200.0,15.4111,15.4204,15.2992,15.3085,341200.0
2010-04-28 14:50:00,16.41,16.52,16.4,16.5,279200.0,15.2992,15.4018,15.2899,15.3831,279200.0
2010-04-28 14:55:00,16.51,16.57,16.51,16.55,272400.0,15.3924,15.4484,15.3924,15.4297,272400.0
2010-04-28 15:00:00,16.56,16.59,16.5,16.5,244800.0,15.4391,15.467,15.3831,15.3831,244800.0
2010-04-28 15:05:00,16.5,16.53,16.45,16.47,274000.0,15.3831,15.4111,15.3365,15.3551,274000.0
2010-04-28 15:10:00,16.47,16.51,16.45,16.49,185600.0,15.3551,15.3924,15.3365,15.3738,185600.0
2010-04-28 15:15:00,16.5,16.5,16.42,16.46,294800.0,15.3831,15.3831,15.3085,15.3458,294800.0
2010-04-28 15:20:00,16.45,16.49,16.42,16.46,274000.0,15.3365,15.3738,15.3085,15.3458,274000.0
2010-04-28 15:25:00,16.46,16.5,16.43,16.48,208000.0,15.3458,15.3831,15.3179,15.3645,208000.0
2010-04-28 15:30:00,16.48,16.53,16.45,16.47,381200.0,15.3645,15.4111,15.3365,15.3551,381200.0
2010-04-28 15:35:00,16.48,16.5,16.37,16.39,517200.0,15.3645,15.3831,15.2619,15.2806,517200.0
2010-04-28 15:40:00,16.38,16.43,16.35,16.41,356000.0,15.2712,15.3179,15.2433,15.2992,356000.0
2010-04-28 15:45:00,16.42,16.42,16.23,16.23,1345600.0,15.3085,15.3085,15.1314,15.1314,1345600.0
2010-04-28 15:50:00,16.23,16.31,16.19,16.31,778800.0,15.1314,15.206,15.0941,15.206,778800.0
2010-04-28 15:55:00,16.31,16.36,16.29,16.36,811200.0,15.206,15.2526,15.1873,15.2526,811200.0
2010-04-29 09:30:00,16.72,16.75,16.61,16.7,1440000.0,15.5882,15.6162,15.4857,15.5696,1440000.0
2010-04-29 09:35:00,16.7,16.75,16.69,16.72,1303200.0,15.5696,15.6162,15.5603,15.5882,1303200.0
2010-04-29 09:40:00,16.73,16.73,16.59,16.59,986000.0,15.5975,15.5975,15.467,15.467,986000.0
2010-04-29 09:45:00,16.59,16.68,16.59,16.63,692800.0,15.467,15.5509,15.467,15.5043,692800.0
2010-04-29 09:50:00,16.63,16.73,16.57,16.66,645600.0,15.5043,15.5975,15.4484,15.5323,645600.0
2010-04-29 09:55:00,16.66,16.66,16.55,16.57,537600.0,15.5323,15.5323,15.4297,15.4484,537600.0
2010-04-29 10:00:00,16.57,16.59,16.48,16.55,579600.0,15.4484,15.467,15.3645,15.4297,579600.0
2010-04-29 10:05:00,16.56,16.6,16.48,16.53,423200.0,15.4391,15.4763,15.3645,15.4111,423200.0
2010-04-29 10:10:00,16.52,16.53,16.46,16.5,330000.0,15.4018,15.4111,15.3458,15.3831,330000.0
2010-04-29 10:15:00,16.5,16.53,16.42,16.52,512000.0,15.3831,15.4111,15.3085,15.4018,512000.0
2010-04-29 10:20:00,16.52,16.65,16.52,16.58,680000.0,15.4018,15.523,15.4018,15.4577,680000.0
2010-04-29 10:25:00,16.59,16.65,16.57,16.63,338400.0,15.467,15.523,15.4484,15.5043,338400.0
2010-04-29 10:30:00,16.62,16.67,16.59,16.66,277600.0,15.495,15.5416,15.467,15.5323,277600.0
2010-04-29 10:35:00,16.67,16.7,16.65,16.67,362000.0,15.5416,15.5696,15.523,15.5416,362000.0
2010-04-29 10:40:00,16.68,16.7,16.63,16.7,235600.0,15.5509,15.5696,15.5043,15.5696,235600.0
2010-04-29 10:45:00,16.7,16.73,16.68,16.72,279600.0,15.5696,15.5975,15.5509,15.5882,279600.0
2010-04-29 10:50:00,16.73,16.97,16.72,16.82,844800.0,15.5975,15.8213,15.5882,15.6815,844800.0
2010-04-29 10:55:00,16.81,16.84,16.79,16.8,250800.0,15.6721,15.7001,15.6535,15.6628,250800.0
2010-04-29 11:00:00,16.81,16.83,16.75,16.78,301200.0,15.6721,15.6908,15.6162,15.6442,301200.0
2010-04-29 11:05:00,16.78,16.79,16.7,16.75,452800.0,15.6442,15.6535,15.5696,15.6162,452800.0
2010-04-29 11:10:00,16.76,16.78,16.73,16.75,133600.0,15.6255,15.6442,15.5975,15.6162,133600.0
2010-04-29 11:15:00,16.75,16.75,16.6,16.68,562000.0,15.6162,15.6162,15.4763,15.5509,562000.0
2010-04-29 11:20:00,16.68,16.74,16.67,16.72,252000.0,15.5509,15.6069,15.5416,15.5882,252000.0
2010-04-29 11:25:00,16.72,16.77,16.68,16.77,246800.0,15.5882,15.6348,15.5509,15.6348,246800.0
2010-04-29 11:30:00,16.77,16.77,16.7,16.74,203600.0,15.6348,15.6348,15.5696,15.6069,203600.0
2010-04-29 11:35:00,16.74,16.82,16.73,16.79,332400.0,15.6069,15.6815,15.5975,15.6535,332400.0
2010-04-29 11:40:00,16.78,16.81,16.76,16.78,174400.0,15.6442,15.6721,15.6255,15.6442,174400.0
2010-04-29 11:45:00,16.78,16.79,16.73,16.75,153200.0,15.6442,15.6535,15.5975,15.6162,153200.0
2010-04-29 11:50:00,16.75,16.78,16.73,16.75,136800.0,15.6162,15.6442,15.5975,15.6162,136800.0
2010-04-29 11:55:00,16.76,16.78,16.75,16.77,137600.0,15.6255,15.6442,15.6162,15.6348,137600.0
2010-04-29 12:00:00,16.77,16.81,16.74,16.8,298000.0,15.6348,15.6721,15.6069,15.6628,298000.0
2010-04-29 12:05:00,16.8,16.8,16.74,16.77,112000.0,15.6628,15.6628,15.6069,15.6348,112000.0
2010-04-29 12:10:00,16.77,16.78,16.7,16.73,160000.0,15.6348,15.6442,15.5696,15.5975,160000.0
2010-04-29 12:15:00,16.73,16.79,16.72,16.78,146000.0,15.5975,15.6535,15.5882,15.6442,146000.0
2010-04-29 12:20:00,16.78,16.8,16.75,16.8,146800.0,15.6442,15.6628,15.6162,15.6628,146800.0
2010-04-29 12:25:00,16.8,16.82,16.77,16.81,236000.0,15.6628,15.6815,15.6348,15.6721,236000.0
2010-04-29 12:30:00,16.81,16.86,16.77,16.86,339200.0,15.6721,15.7187,15.6348,15.7187,339200.0
2010-04-29 12:35:00,16.85,16.86,16.81,16.83,186800.0,15.7094,15.7187,15.6721,15.6908,186800.0
2010-04-29 12:40:00,16.83,17.02,16.82,17.01,1263600.0,15.6908,15.8679,15.6815,15.8586,1263600.0
2010-04-29 12:45:00,17.01,17.03,16.95,16.99,405200.0,15.8586,15.8772,15.8027,15.8399,405200.0
2010-04-29 12:50:00,16.99,17.02,16.97,17.01,150400.0,15.8399,15.8679,15.8213,15.8586,150400.0
2010-04-29 12:55:00,17.01,17.03,16.98,17.02,125600.0,15.8586,15.8772,15.8306,15.8679,125600.0
2010-04-29 13:00:00,17.02,17.09,17.01,17.08,327600.0,15.8679,15.9332,15.8586,15.9239,327600.0
2010-04-29 13:05:00,17.08,17.12,17.07,17.11,259600.0,15.9239,15.9611,15.9145,15.9518,259600.0
2010-04-29 13:10:00,17.11,17.16,17.06,17.08,472400.0,15.9518,15.9984,15.9052,15.9239,472400.0
2010-04-29 13:15:00,17.09,17.1,17.04,17.07,236400.0,15.9332,15.9425,15.8866,15.9145,236400.0
2010-04-29 13:20:00,17.07,17.13,17.07,17.1,214400.0,15.9145,15.9705,15.9145,15.9425,214400.0
2010-04-29 13:25:00,17.1,17.1,17.02,17.04,265600.0,15.9425,15.9425,15.8679,15.8866,265600.0
2010-04-29 13:30:00,17.03,17.11,17.03,17.09,119200.0,15.8772,15.9518,15.8772,15.9332,119200.0
2010-04-29 13:35:00,17.09,17.13,17.09,17.11,150800.0,15.9332,15.9705,15.9332,15.9518,150800.0
2010-04-29 13:40:00,17.11,17.12,17.09,17.11,76400.0,15.9518,15.9611,15.9332,15.9518,76400.0
2010-04-29 13:45:00,17.12,17.15,17.11,17.15,130000.0,15.9611,15.9891,15.9518,15.9891,130000.0
2010-04-29 13:50:00,17.15,17.16,17.08,17.09,148800.0,15.9891,15.9984,15.9239,15.9332,148800.0
2010-04-29 13:55:00,17.1,17.17,17.1,17.17,188400.0,15.9425,16.0078,15.9425,16.0078,188400.0
2010-04-29 14:00:00,17.17,17.2,17.13,17.15,281200.0,16.0078,16.0357,15.9705,15.9891,281200.0
2010-04-29 14:05:00,17.14,17.24,17.11,17.23,232400.0,15.9798,16.073,15.9518,16.0637,232400.0
2010-04-29 14:10:00,17.23,17.31,17.22,17.27,341600.0,16.0637,16.1383,16.0544,16.101,341600.0
2010-04-29 14:15:00,17.26,17.36,17.23,17.31,172800.0,16.0917,16.1849,16.0637,16.1383,172800.0
2010-04-29 14:20:00,17.3,17.31,17.27,17.29,166800.0,16.129,16.1383,16.101,16.1196,166800.0
2010-04-29 14:25:00,17.28,17.28,17.24,17.25,310800.0,16.1103,16.1103,16.073,16.0823,310800.0
2010-04-29 14:30:00,17.26,17.3,17.26,17.29,164800.0,16.0917,16.129,16.0917,16.1196,164800.0
2010-04-29 14:35:00,17.3,17.31,17.19,17.2,196800.0,16.129,16.1383,16.0264,16.0357,196800.0
2010-04-29 14:40:00,17.21,17.21,17.17,17.2,232800.0,16.0451,16.0451,16.0078,16.0357,232800.0
2010-04-29 14:45:00,17.2,17.24,17.18,17.24,104400.0,16.0357,16.073,16.0171,16.073,104400.0
2010-04-29 14:50:00,17.24,17.27,17.11,17.12,645600.0,16.073,16.101,15.9518,15.9611,645600.0
2010-04-29 14:55:00,17.11,17.16,17.09,17.15,281200.0,15.9518,15.9984,15.9332,15.9891,281200.0
2010-04-29 15:00:00,17.15,17.15,17.09,17.11,276000.0,15.9891,15.9891,15.9332,15.9518,276000.0
2010-04-29 15:05:00,17.11,17.21,17.11,17.19,182000.0,15.9518,16.0451,15.9518,16.0264,182000.0
2010-04-29 15:10:00,17.19,17.2,17.13,17.13,244400.0,16.0264,16.0357,15.9705,15.9705,244400.0
2010-04-29 15:15:00,17.14,17.15,17.07,17.09,271200.0,15.9798,15.9891,15.9145,15.9332,271200.0
2010-04-29 15:20:00,17.08,17.08,17.03,17.05,321600.0,15.9239,15.9239,15.8772,15.8959,321600.0
2010-04-29 15:25:00,17.05,17.13,17.02,17.11,779600.0,15.8959,15.9705,15.8679,15.9518,779600.0
2010-04-29 15:30:00,17.11,17.14,17.08,17.13,239200.0,15.9518,15.9798,15.9239,15.9705,239200.0
2010-04-29 15:35:00,17.14,17.19,17.13,17.17,222000.0,15.9798,16.0264,15.9705,16.0078,222000.0
2010-04-29 15:40:00,17.17,17.28,17.17,17.22,504800.0,16.0078,16.1103,16.0078,16.0544,504800.0
2010-04-29 15:45:00,17.22,17.29,17.21,17.27,339600.0,16.0544,16.1196,16.0451,16.101,339600.0
2010-04-29 15:50:00,17.28,17.39,17.27,17.37,619600.0,16.1103,16.2129,16.101,16.1942,619600.0
2010-04-29 15:55:00,17.37,17.39,17.3,17.37,1304800.0,16.1942,16.2129,16.129,16.1942,1304800.0
2010-04-30 09:30:00,17.37,17.4,17.3,17.36,944400.0,16.1942,16.2222,16.129,16.1849,944400.0
2010-04-30 09:35:00,17.36,17.43,17.36,17.39,670400.0,16.1849,16.2502,16.1849,16.2129,670400.0
2010-04-30 09:40:00,17.39,17.48,17.31,17.44,738800.0,16.2129,16.2968,16.1383,16.2595,738800.0
2010-04-30 09:45:00,17.46,17.46,17.38,17.42,627600.0,16.2781,16.2781,16.2035,16.2408,627600.0
2010-04-30 09:50:00,17.43,17.43,17.24,17.3,554800.0,16.2502,16.2502,16.073,16.129,554800.0
2010-04-30 09:55:00,17.29,17.31,17.17,17.19,571200.0,16.1196,16.1383,16.0078,16.0264,571200.0
2010-04-30 10:00:00,17.19,17.25,17.01,17.02,1007200.0,16.0264,16.0823,15.8586,15.8679,1007200.0
2010-04-30 10:05:00,17.02,17.15,17.0,17.07,824800.0,15.8679,15.9891,15.8493,15.9145,824800.0
2010-04-30 10:10:00,17.06,17.14,17.02,17.02,557600.0,15.9052,15.9798,15.8679,15.8679,557600.0
2010-04-30 10:15:00,17.02,17.07,16.96,17.01,666000.0,15.8679,15.9145,15.812,15.8586,666000.0
2010-04-30 10:20:00,17.01,17.14,16.99,17.11,474800.0,15.8586,15.9798,15.8399,15.9518,474800.0
2010-04-30 10:25:00,17.11,17.21,17.1,17.18,373600.0,15.9518,16.0451,15.9425,16.0171,373600.0
2010-04-30 10:30:00,17.18,17.18,17.11,17.14,376000.0,16.0171,16.0171,15.9518,15.9798,376000.0
2010-04-30 10:35:00,17.13,17.14,16.99,17.03,595200.0,15.9705,15.9798,15.8399,15.8772,595200.0
2010-04-30 10:40:00,17.04,17.1,17.03,17.08,372800.0,15.8866,15.9425,15.8772,15.9239,372800.0
2010-04-30 10:45:00,17.09,17.3,17.08,17.25,660800.0,15.9332,16.129,15.9239,16.0823,660800.0
2010-04-30 10:50:00,17.25,17.27,17.15,17.19,294400.0,16.0823,16.101,15.9891,16.0264,294400.0
2010-04-30 10:55:00,17.2,17.25,17.17,17.25,224400.0,16.0357,16.0823,16.0078,16.0823,224400.0
2010-04-30 11:00:00,17.25,17.29,17.2,17.22,334400.0,16.0823,16.1196,16.0357,16.0544,334400.0
2010-04-30 11:05:00,17.22,17.24,17.11,17.21,418000.0,16.0544,16.073,15.9518,16.0451,418000.0
2010-04-30 11:10:00,17.21,17.27,17.19,17.25,238400.0,16.0451,16.101,16.0264,16.0823,238400.0
2010-04-30 11:15:00,17.25,17.25,17.16,17.19,304000.0,16.0823,16.0823,15.9984,16.0264,304000.0
2010-04-30 11:20:00,17.19,17.25,17.18,17.21,199600.0,16.0264,16.0823,16.0171,16.0451,199600.0
2010-04-30 11:25:00,17.2,17.21,17.09,17.1,266400.0,16.0357,16.0451,15.9332,15.9425,266400.0
2010-04-30 11:30:00,17.1,17.19,17.08,17.18,232800.0,15.9425,16.0264,15.9239,16.0171,232800.0
2010-04-30 11:35:00,17.18,17.2,17.13,17.14,192800.0,16.0171,16.0357,15.9705,15.9798,192800.0
2010-04-30 11:40:00,17.14,17.15,17.11,17.13,196400.0,15.9798,15.9891,15.9518,15.9705,196400.0
2010-04-30 11:45:00,17.12,17.17,17.11,17.14,125600.0,15.9611,16.0078,15.9518,15.9798,125600.0
2010-04-30 11:50:00,17.14,17.18,17.11,17.12,138000.0,15.9798,16.0171,15.9518,15.9611,138000.0
2010-04-30 11:55:00,17.14,17.16,17.12,17.15,86800.0,15.9798,15.9984,15.9611,15.9891,86800.0
2010-04-30 12:00:00,17.15,17.16,17.08,17.1,173600.0,15.9891,15.9984,15.9239,15.9425,173600.0
2010-04-30 12:05:00,17.1,17.13,17.03,17.04,260000.0,15.9425,15.9705,15.8772,15.8866,260000.0
2010-04-30 12:10:00,17.03,17.05,16.99,17.01,252000.0,15.8772,15.8959,15.8399,15.8586,252000.0
2010-04-30 12:15:00,17.01,17.01,16.87,16.88,528400.0,15.8586,15.8586,15.7281,15.7374,528400.0
2010-04-30 12:20:00,16.87,16.88,16.81,16.86,435600.0,15.7281,15.7374,15.6721,15.7187,435600.0
2010-04-30 12:25:00,16.86,16.93,16.85,16.86,404800.0,15.7187,15.784,15.7094,15.7187,404800.0
2010-04-30 12:30:00,16.86,16.9,16.84,16.85,177600.0,15.7187,15.756,15.7001,15.7094,177600.0
2010-04-30 12:35:00,16.85,16.86,16.76,16.79,238000.0,15.7094,15.7187,15.6255,15.6535,238000.0
2010-04-30 12:40:00,16.8,16.85,16.79,16.84,221200.0,15.6628,15.7094,15.6535,15.7001,221200.0
2010-04-30 12:45:00,16.83,16.84,16.77,16.79,100000.0,15.6908,15.7001,15.6348,15.6535,100000.0
2010-04-30 12:50:00,16.79,16.79,16.65,16.66,336800.0,15.6535,15.6535,15.523,15.5323,336800.0
2010-04-30 12:55:00,16.67,16.68,16.53,16.59,482800.0,15.5416,15.5509,15.4111,15.467,482800.0
2010-04-30 13:00:00,16.59,16.65,16.59,16.65,176800.0,15.467,15.523,15.467,15.523,176800.0
2010-04-30 13:05:00,16.65,16.65,16.5,16.55,252000.0,15.523,15.523,15.3831,15.4297,252000.0
2010-04-30 13:10:00,16.55,16.56,16.46,16.5,200800.0,15.4297,15.4391,15.3458,15.3831,200800.0
2010-04-30 13:15:00,16.49,16.63,16.49,16.61,280000.0,15.3738,15.5043,15.3738,15.4857,280000.0
2010-04-30 13:20:00,16.62,16.63,16.58,16.59,206000.0,15.495,15.5043,15.4577,15.467,206000.0
2010-04-30 13:25:00,16.59,16.66,16.58,16.63,152400.0,15.467,15.5323,15.4577,15.5043,152400.0
2010-04-30 13:30:00,16.64,16.66,16.62,16.65,105200.0,15.5136,15.5323,15.495,15.523,105200.0
2010-04-30 13:35:00,16.65,16.7,16.63,16.68,148400.0,15.523,15.5696,15.5043,15.5509,148400.0
2010-04-30 13:40:00,16.68,16.71,16.67,16.68,188800.0,15.5509,15.5789,15.5416,15.5509,188800.0
2010-04-30 13:45:00,16.69,16.73,16.64,16.65,279200.0,15.5603,15.5975,15.5136,15.523,279200.0
2010-04-30 13:50:00,16.65,16.66,16.6,16.62,170000.0,15.523,15.5323,15.4763,15.495,170000.0
2010-04-30 13:55:00,16.62,16.62,16.53,16.55,203200.0,15.495,15.495,15.4111,15.4297,203200.0
2010-04-30 14:00:00,16.54,16.57,16.5,16.56,330800.0,15.4204,15.4484,15.3831,15.4391,330800.0
2010-04-30 14:05:00,16.57,16.63,16.57,16.6,188400.0,15.4484,15.5043,15.4484,15.4763,188400.0
2010-04-30 14:10:00,16.61,16.62,16.54,16.62,152400.0,15.4857,15.495,15.4204,15.495,152400.0
2010-04-30 14:15:00,16.63,16.66,16.61,16.61,73200.0,15.5043,15.5323,15.4857,15.4857,73200.0
2010-04-30 14:20:00,16.61,16.61,16.54,16.59,98000.0,15.4857,15.4857,15.4204,15.467,98000.0
2010-04-30 14:25:00,16.59,16.6,16.56,16.6,74000.0,15.467,15.4763,15.4391,15.4763,74000.0
2010-04-30 14:30:00,16.59,16.62,16.53,16.55,190400.0,15.467,15.495,15.4111,15.4297,190400.0
2010-04-30 14:35:00,16.54,16.54,16.43,16.45,582800.0,15.4204,15.4204,15.3179,15.3365,582800.0
2010-04-30 14:40:00,16.44,16.47,16.35,16.41,810400.0,15.3272,15.3551,15.2433,15.2992,810400.0
2010-04-30 14:45:00,16.41,16.42,16.32,16.36,422400.0,15.2992,15.3085,15.2153,15.2526,422400.0
2010-04-30 14:50:00,16.36,16.42,16.34,16.41,277200.0,15.2526,15.3085,15.2339,15.2992,277200.0
2010-04-30 14:55:00,16.43,16.44,16.36,16.37,198800.0,15.3179,15.3272,15.2526,15.2619,198800.0
2010-04-30 15:00:00,16.36,16.42,16.34,16.4,248800.0,15.2526,15.3085,15.2339,15.2899,248800.0
2010-04-30 15:05:00,16.39,16.39,16.34,16.36,189200.0,15.2806,15.2806,15.2339,15.2526,189200.0
2010-04-30 15:10:00,16.35,16.44,16.31,16.42,201200.0,15.2433,15.3272,15.206,15.3085,201200.0
2010-04-30 15:15:00,16.42,16.47,16.41,16.45,101200.0,15.3085,15.3551,15.2992,15.3365,101200.0
2010-04-30 15:20:00,16.45,16.47,16.39,16.4,227600.0,15.3365,15.3551,15.2806,15.2899,227600.0
2010-04-30 15:25:00,16.4,16.4,16.17,16.3,532000.0,15.2899,15.2899,15.0755,15.1967,532000.0
2010-04-30 15:30:00,16.31,16.34,16.28,16.33,259200.0,15.206,15.2339,15.178,15.2246,259200.0
2010-04-30 15:35:00,16.32,16.32,16.15,16.18,870000.0,15.2153,15.2153,15.0568,15.0848,870000.0
2010-04-30 15:40:00,16.18,16.21,16.04,16.18,807200.0,15.0848,15.1127,14.9543,15.0848,807200.0
2010-04-30 15:45:00,16.18,16.18,16.1,16.13,720400.0,15.0848,15.0848,15.0102,15.0382,720400.0
2010-04-30 15:50:00,16.12,16.16,16.06,16.15,883200.0,15.0288,15.0661,14.9729,15.0568,883200.0
2010-04-30 15:55:00,16.13,16.15,15.85,15.86,1558000.0,15.0382,15.0568,14.7771,14.7864,1558000.0
2010-05-03 09:30:00,16.17,16.31,16.16,16.24,988000.0,15.0755,15.206,15.0661,15.1407,988000.0
2010-05-03 09:35:00,16.24,16.36,16.23,16.33,641600.0,15.1407,15.2526,15.1314,15.2246,641600.0
2010-05-03 09:40:00,16.34,16.36,16.19,16.22,533600.0,15.2339,15.2526,15.0941,15.1221,533600.0
2010-05-03 09:45:00,16.21,16.25,16.15,16.17,333200.0,15.1127,15.15,15.0568,15.0755,333200.0
2010-05-03 09:50:00,16.17,16.34,16.16,16.33,509600.0,15.0755,15.2339,15.0661,15.2246,509600.0
2010-05-03 09:55:00,16.34,16.34,16.24,16.26,353200.0,15.2339,15.2339,15.1407,15.1594,353200.0
2010-05-03 10:00:00,16.27,16.34,16.24,16.31,695200.0,15.1687,15.2339,15.1407,15.206,695200.0
2010-05-03 10:05:00,16.31,16.5,16.29,16.46,612000.0,15.206,15.3831,15.1873,15.3458,612000.0
2010-05-03 10:10:00,16.45,16.55,16.45,16.54,727200.0,15.3365,15.4297,15.3365,15.4204,727200.0
2010-05-03 10:15:00,16.54,16.58,16.5,16.52,267600.0,15.4204,15.4577,15.3831,15.4018,267600.0
2010-05-03 10:20:00,16.52,16.57,16.5,16.5,556000.0,15.4018,15.4484,15.3831,15.3831,556000.0
2010-05-03 10:25:00,16.5,16.53,16.43,16.46,565600.0,15.3831,15.4111,15.3179,15.3458,565600.0
2010-05-03 10:30:00,16.47,16.47,16.39,16.42,392000.0,15.3551,15.3551,15.2806,15.3085,392000.0
2010-05-03 10:35:00,16.43,16.5,16.4,16.49,429600.0,15.3179,15.3831,15.2899,15.3738,429600.0
2010-05-03 10:40:00,16.49,16.54,16.45,16.46,331200.0,15.3738,15.4204,15.3365,15.3458,331200.0
2010-05-03 10:45:00,16.45,16.46,16.29,16.37,651600.0,15.3365,15.3458,15.1873,15.2619,651600.0
2010-05-03 10:50:00,16.36,16.39,16.21,16.25,469200.0,15.2526,15.2806,15.1127,15.15,469200.0
2010-05-03 10:55:00,16.26,16.3,16.14,16.23,368800.0,15.1594,15.1967,15.0475,15.1314,368800.0
2010-05-03 11:00:00,16.25,16.31,16.22,16.29,269200.0,15.15,15.206,15.1221,15.1873,269200.0
2010-05-03 11:05:00,16.29,16.34,16.24,16.25,306800.0,15.1873,15.2339,15.1407,15.15,306800.0
2010-05-03 11:10:00,16.25,16.33,16.25,16.33,113600.0,15.15,15.2246,15.15,15.2246,113600.0
2010-05-03 11:15:00,16.33,16.39,16.33,16.36,156000.0,15.2246,15.2806,15.2246,15.2526,156000.0
2010-05-03 11:20:00,16.37,16.45,16.37,16.43,114800.0,15.2619,15.3365,15.2619,15.3179,114800.0
2010-05-03 11:25:00,16.43,16.46,16.4,16.45,76800.0,15.3179,15.3458,15.2899,15.3365,76800.0
2010-05-03 11:30:00,16.46,16.47,16.4,16.42,119200.0,15.3458,15.3551,15.2899,15.3085,119200.0
2010-05-03 11:35:00,16.43,16.47,16.42,16.43,83600.0,15.3179,15.3551,15.3085,15.3179,83600.0
2010-05-03 11:40:00,16.42,16.43,16.38,16.41,77200.0,15.3085,15.3179,15.2712,15.2992,77200.0
2010-05-03 11:45:00,16.41,16.5,16.41,16.47,254800.0,15.2992,15.3831,15.2992,15.3551,254800.0
2010-05-03 11:50:00,16.46,16.52,16.46,16.5,166800.0,15.3458,15.4018,15.3458,15.3831,166800.0
2010-05-03 11:55:00,16.5,16.55,16.5,16.52,285200.0,15.3831,15.4297,15.3831,15.4018,285200.0
2010-05-03 12:00:00,16.52,16.53,16.46,16.49,184800.0,15.4018,15.4111,15.3458,15.3738,184800.0
2010-05-03 12:05:00,16.5,16.51,16.47,16.49,82800.0,15.3831,15.3924,15.3551,15.3738,82800.0
2010-05-03 12:10:00,16.5,16.58,16.5,16.55,176000.0,15.3831,15.4577,15.3831,15.4297,176000.0
2010-05-03 12:15:00,16.54,16.64,16.53,16.64,261600.0,15.4204,15.5136,15.4111,15.5136,261600.0
2010-05-03 12:20:00,16.64,16.74,16.62,16.74,732800.0,15.5136,15.6069,15.495,15.6069,732800.0
2010-05-03 12:25:00,16.73,16.78,16.73,16.76,429600.0,15.5975,15.6442,15.5975,15.6255,429600.0
2010-05-03 12:30:00,16.77,16.83,16.76,16.78,318400.0,15.6348,15.6908,15.6255,15.6442,318400.0
2010-05-03 12:35:00,16.78,16.8,16.76,16.77,124800.0,15.6442,15.6628,15.6255,15.6348,124800.0
2010-05-03 12:40:00,16.76,16.78,16.75,16.78,66000.0,15.6255,15.6442,15.6162,15.6442,66000.0
2010-05-03 12:45:00,16.77,16.79,16.75,16.75,158400.0,15.6348,15.6535,15.6162,15.6162,158400.0
2010-05-03 12:50:00,16.75,16.77,16.74,16.77,142000.0,15.6162,15.6348,15.6069,15.6348,142000.0
2010-05-03 12:55:00,16.77,16.82,16.76,16.82,224800.0,15.6348,15.6815,15.6255,15.6815,224800.0
2010-05-03 13:00:00,16.82,16.82,16.71,16.73,391200.0,15.6815,15.6815,15.5789,15.5975,391200.0
2010-05-03 13:05:00,16.74,16.75,16.71,16.73,203600.0,15.6069,15.6162,15.5789,15.5975,203600.0
2010-05-03 13:10:00,16.72,16.74,16.69,16.74,145200.0,15.5882,15.6069,15.5603,15.6069,145200.0
2010-05-03 13:15:00,16.74,16.75,16.71,16.71,101200.0,15.6069,15.6162,15.5789,15.5789,101200.0
2010-05-03 13:20:00,16.72,16.78,16.7,16.77,115200.0,15.5882,15.6442,15.5696,15.6348,115200.0
2010-05-03 13:25:00,16.75,16.8,16.75,16.8,91200.0,15.6162,15.6628,15.6162,15.6628,91200.0
2010-05-03 13:30:00,16.79,16.83,16.78,16.8,99600.0,15.6535,15.6908,15.6442,15.6628,99600.0
2010-05-03 13:35:00,16.79,16.85,16.76,16.84,229200.0,15.6535,15.7094,15.6255,15.7001,229200.0
2010-05-03 13:40:00,16.84,16.89,16.82,16.85,181600.0,15.7001,15.7467,15.6815,15.7094,181600.0
2010-05-03 13:45:00,16.86,16.87,16.84,16.84,91600.0,15.7187,15.7281,15.7001,15.7001,91600.0
2010-05-03 13:50:00,16.85,16.87,16.84,16.85,395600.0,15.7094,15.7281,15.7001,15.7094,395600.0
2010-05-03 13:55:00,16.85,16.86,16.83,16.85,413200.0,15.7094,15.7187,15.6908,15.7094,413200.0
2010-05-03 14:00:00,16.85,16.85,16.77,16.81,160000.0,15.7094,15.7094,15.6348,15.6721,160000.0
2010-05-03 14:05:00,16.81,16.82,16.75,16.76,132000.0,15.6721,15.6815,15.6162,15.6255,132000.0
2010-05-03 14:10:00,16.76,16.82,16.76,16.82,142000.0,15.6255,15.6815,15.6255,15.6815,142000.0
2010-05-03 14:15:00,16.82,16.85,16.81,16.85,202000.0,15.6815,15.7094,15.6721,15.7094,202000.0
2010-05-03 14:20:00,16.86,16.91,16.85,16.91,233200.0,15.7187,15.7654,15.7094,15.7654,233200.0
2010-05-03 14:25:00,16.91,16.94,16.88,16.91,270000.0,15.7654,15.7933,15.7374,15.7654,270000.0
2010-05-03 14:30:00,16.91,16.91,16.83,16.83,334800.0,15.7654,15.7654,15.6908,15.6908,334800.0
2010-05-03 14:35:00,16.83,16.85,16.81,16.83,206400.0,15.6908,15.7094,15.6721,15.6908,206400.0
2010-05-03 14:40:00,16.82,16.83,16.78,16.82,298000.0,15.6815,15.6908,15.6442,15.6815,298000.0
2010-05-03 14:45:00,16.82,16.85,16.81,16.83,158400.0,15.6815,15.7094,15.6721,15.6908,158400.0
2010-05-03 14:50:00,16.83,16.89,16.83,16.88,184000.0,15.6908,15.7467,15.6908,15.7374,184000.0
2010-05-03 14:55:00,16.88,16.9,16.85,16.86,79200.0,15.7374,15.756,15.7094,15.7187,79200.0
2010-05-03 15:00:00,16.86,16.87,16.82,16.82,92400.0,15.7187,15.7281,15.6815,15.6815,92400.0
2010-05-03 15:05:00,16.83,16.9,16.83,16.83,221600.0,15.6908,15.756,15.6908,15.6908,221600.0
2010-05-03 15:10:00,16.83,16.83,16.75,16.81,358800.0,15.6908,15.6908,15.6162,15.6721,358800.0
2010-05-03 15:15:00,16.81,16.86,16.81,16.82,236400.0,15.6721,15.7187,15.6721,15.6815,236400.0
2010-05-03 15:20:00,16.81,16.84,16.67,16.69,932800.0,15.6721,15.7001,15.5416,15.5603,932800.0
2010-05-03 15:25:00,16.69,16.74,16.65,16.68,282800.0,15.5603,15.6069,15.523,15.5509,282800.0
2010-05-03 15:30:00,16.68,16.79,16.68,16.79,297200.0,15.5509,15.6535,15.5509,15.6535,297200.0
2010-05-03 15:35:00,16.8,16.84,16.78,16.83,346000.0,15.6628,15.7001,15.6442,15.6908,346000.0
2010-05-03 15:40:00,16.83,16.86,16.78,16.84,210800.0,15.6908,15.7187,15.6442,15.7001,210800.0
2010-05-03 15:45:00,16.84,16.93,16.84,16.88,590000.0,15.7001,15.784,15.7001,15.7374,590000.0
2010-05-03 15:50:00,16.89,16.96,16.88,16.93,756800.0,15.7467,15.812,15.7374,15.784,756800.0
2010-05-03 15:55:00,16.93,16.94,16.9,16.93,1428400.0,15.784,15.7933,15.756,15.784,1428400.0
2010-05-04 09:30:00,16.18,16.2,15.68,15.81,2468400.0,15.0848,15.1034,14.6186,14.7398,2468400.0
2010-05-04 09:35:00,15.81,15.87,15.59,15.68,1243600.0,14.7398,14.7958,14.5347,14.6186,1243600.0
2010-05-04 09:40:00,15.68,15.69,15.54,15.63,662000.0,14.6186,14.6279,14.4881,14.572,662000.0
2010-05-04 09:45:00,15.63,15.74,15.59,15.73,650400.0,14.572,14.6746,14.5347,14.6652,650400.0
2010-05-04 09:50:00,15.74,15.74,15.65,15.71,1195600.0,14.6746,14.6746,14.5907,14.6466,1195600.0
2010-05-04 09:55:00,15.71,15.84,15.7,15.82,606000.0,14.6466,14.7678,14.6373,14.7491,606000.0
2010-05-04 10:00:00,15.82,15.92,15.73,15.8,688400.0,14.7491,14.8424,14.6652,14.7305,688400.0
2010-05-04 10:05:00,15.8,15.9,15.71,15.79,693200.0,14.7305,14.8237,14.6466,14.7212,693200.0
2010-05-04 10:10:00,15.78,15.88,15.76,15.79,404000.0,14.7119,14.8051,14.6932,14.7212,404000.0
2010-05-04 10:15:00,15.8,15.8,15.71,15.77,299600.0,14.7305,14.7305,14.6466,14.7025,299600.0
2010-05-04 10:20:00,15.77,15.85,15.77,15.84,355200.0,14.7025,14.7771,14.7025,14.7678,355200.0
2010-05-04 10:25:00,15.85,15.91,15.72,15.79,515200.0,14.7771,14.8331,14.6559,14.7212,515200.0
2010-05-04 10:30:00,15.78,15.78,15.62,15.62,587600.0,14.7119,14.7119,14.5627,14.5627,587600.0
2010-05-04 10:35:00,15.63,15.65,15.48,15.55,1390400.0,14.572,14.5907,14.4322,14.4974,1390400.0
2010-05-04 10:40:00,15.55,15.6,15.5,15.55,691600.0,14.4974,14.544,14.4508,14.4974,691600.0
2010-05-04 10:45:00,15.54,15.59,15.51,15.52,280400.0,14.4881,14.5347,14.4601,14.4695,280400.0
2010-05-04 10:50:00,15.52,15.59,15.49,15.56,468000.0,14.4695,14.5347,14.4415,14.5067,468000.0
2010-05-04 10:55:00,15.56,15.59,15.42,15.43,745600.0,14.5067,14.5347,14.3762,14.3855,745600.0
2010-05-04 11:00:00,15.42,15.51,15.31,15.35,658800.0,14.3762,14.4601,14.2737,14.311,658800.0
2010-05-04 11:05:00,15.33,15.37,15.27,15.33,926400.0,14.2923,14.3296,14.2364,14.2923,926400.0
2010-05-04 11:10:00,15.33,15.41,15.32,15.36,305200.0,14.2923,14.3669,14.283,14.3203,305200.0
2010-05-04 11:15:00,15.36,15.46,15.36,15.46,249600.0,14.3203,14.4135,14.3203,14.4135,249600.0
2010-05-04 11:20:00,15.47,15.49,15.41,15.43,264000.0,14.4228,14.4415,14.3669,14.3855,264000.0
2010-05-04 11:25:00,15.43,15.47,15.33,15.38,326000.0,14.3855,14.4228,14.2923,14.3389,326000.0
2010-05-04 11:30:00,15.38,15.52,15.36,15.44,586400.0,14.3389,14.4695,14.3203,14.3949,586400.0
2010-05-04 11:35:00,15.44,15.55,15.43,15.54,287200.0,14.3949,14.4974,14.3855,14.4881,287200.0
2010-05-04 11:40:00,15.55,15.59,15.5,15.52,331600.0,14.4974,14.5347,14.4508,14.4695,331600.0
2010-05-04 11:45:00,15.52,15.52,15.43,15.49,297600.0,14.4695,14.4695,14.3855,14.4415,297600.0
2010-05-04 11:50:00,15.49,15.54,15.46,15.53,239600.0,14.4415,14.4881,14.4135,14.4788,239600.0
2010-05-04 11:55:00,15.54,15.56,15.5,15.55,146800.0,14.4881,14.5067,14.4508,14.4974,146800.0
2010-05-04 12:00:00,15.56,15.56,15.47,15.5,194000.0,14.5067,14.5067,14.4228,14.4508,194000.0
2010-05-04 12:05:00,15.5,15.5,15.42,15.44,222400.0,14.4508,14.4508,14.3762,14.3949,222400.0
2010-05-04 12:10:00,15.44,15.45,15.37,15.44,267200.0,14.3949,14.4042,14.3296,14.3949,267200.0
2010-05-04 12:15:00,15.45,15.46,15.34,15.34,242400.0,14.4042,14.4135,14.3016,14.3016,242400.0
2010-05-04 12:20:00,15.34,15.34,15.16,15.22,730800.0,14.3016,14.3016,14.1338,14.1898,730800.0
2010-05-04 12:25:00,15.22,15.31,15.19,15.25,1023600.0,14.1898,14.2737,14.1618,14.2177,1023600.0
2010-05-04 12:30:00,15.26,15.29,15.22,15.27,260000.0,14.227,14.255,14.1898,14.2364,260000.0
2010-05-04 12:35:00,15.27,15.42,15.24,15.39,268400.0,14.2364,14.3762,14.2084,14.3482,268400.0
2010-05-04 12:40:00,15.4,15.4,15.31,15.35,187600.0,14.3576,14.3576,14.2737,14.311,187600.0
2010-05-04 12:45:00,15.35,15.48,15.34,15.47,323200.0,14.311,14.4322,14.3016,14.4228,323200.0
2010-05-04 12:50:00,15.47,15.5,15.44,15.44,262800.0,14.4228,14.4508,14.3949,14.3949,262800.0
2010-05-04 12:55:00,15.43,15.47,15.38,15.42,161200.0,14.3855,14.4228,14.3389,14.3762,161200.0
2010-05-04 13:00:00,15.44,15.46,15.38,15.4,234400.0,14.3949,14.4135,14.3389,14.3576,234400.0
2010-05-04 13:05:00,15.4,15.48,15.4,15.41,162000.0,14.3576,14.4322,14.3576,14.3669,162000.0
2010-05-04 13:10:00,15.42,15.42,15.36,15.37,72000.0,14.3762,14.3762,14.3203,14.3296,72000.0
2010-05-04 13:15:00,15.37,15.44,15.34,15.35,124400.0,14.3296,14.3949,14.3016,14.311,124400.0
2010-05-04 13:20:00,15.35,15.41,15.34,15.35,140800.0,14.311,14.3669,14.3016,14.311,140800.0
2010-05-04 13:25:00,15.35,15.37,15.32,15.35,97200.0,14.311,14.3296,14.283,14.311,97200.0
2010-05-04 13:30:00,15.36,15.46,15.36,15.43,150400.0,14.3203,14.4135,14.3203,14.3855,150400.0
2010-05-04 13:35:00,15.43,15.44,15.34,15.38,425200.0,14.3855,14.3949,14.3016,14.3389,425200.0
2010-05-04 13:40:00,15.39,15.46,15.38,15.45,352400.0,14.3482,14.4135,14.3389,14.4042,352400.0
2010-05-04 13:45:00,15.44,15.55,15.41,15.55,336800.0,14.3949,14.4974,14.3669,14.4974,336800.0
2010-05-04 13:50:00,15.55,15.55,15.46,15.5,293600.0,14.4974,14.4974,14.4135,14.4508,293600.0
2010-05-04 13:55:00,15.49,15.49,15.44,15.48,159600.0,14.4415,14.4415,14.3949,14.4322,159600.0
2010-05-04 14:00:00,15.48,15.5,15.39,15.46,205200.0,14.4322,14.4508,14.3482,14.4135,205200.0
2010-05-04 14:05:00,15.45,15.5,15.43,15.5,103200.0,14.4042,14.4508,14.3855,14.4508,103200.0
2010-05-04 14:10:00,15.5,15.54,15.48,15.49,242400.0,14.4508,14.4881,14.4322,14.4415,242400.0
2010-05-04 14:15:00,15.49,15.49,15.4,15.4,118800.0,14.4415,14.4415,14.3576,14.3576,118800.0
2010-05-04 14:20:00,15.4,15.43,15.37,15.39,177200.0,14.3576,14.3855,14.3296,14.3482,177200.0
2010-05-04 14:25:00,15.39,15.43,15.35,15.36,177200.0,14.3482,14.3855,14.311,14.3203,177200.0
2010-05-04 14:30:00,15.36,15.44,15.33,15.33,212000.0,14.3203,14.3949,14.2923,14.2923,212000.0
2010-05-04 14:35:00,15.34,15.36,15.27,15.27,266400.0,14.3016,14.3203,14.2364,14.2364,266400.0
2010-05-04 14:40:00,15.27,15.35,15.25,15.3,696000.0,14.2364,14.311,14.2177,14.2643,696000.0
2010-05-04 14:45:00,15.3,15.31,15.15,15.19,492400.0,14.2643,14.2737,14.1245,14.1618,492400.0
2010-05-04 14:50:00,15.19,15.25,15.18,15.21,389200.0,14.1618,14.2177,14.1525,14.1804,389200.0
2010-05-04 14:55:00,15.21,15.25,15.17,15.22,291200.0,14.1804,14.2177,14.1431,14.1898,291200.0
2010-05-04 15:00:00,15.22,15.29,15.12,15.28,704400.0,14.1898,14.255,14.0965,14.2457,704400.0
2010-05-04 15:05:00,15.28,15.35,15.23,15.3,441200.0,14.2457,14.311,14.1991,14.2643,441200.0
2010-05-04 15:10:00,15.3,15.34,15.28,15.3,346800.0,14.2643,14.3016,14.2457,14.2643,346800.0
2010-05-04 15:15:00,15.31,15.44,15.31,15.43,702000.0,14.2737,14.3949,14.2737,14.3855,702000.0
2010-05-04 15:20:00,15.44,15.44,15.35,15.4,511200.0,14.3949,14.3949,14.311,14.3576,511200.0
2010-05-04 15:25:00,15.39,15.39,15.29,15.34,516000.0,14.3482,14.3482,14.255,14.3016,516000.0
2010-05-04 15:30:00,15.32,15.35,15.29,15.29,475200.0,14.283,14.311,14.255,14.255,475200.0
2010-05-04 15:35:00,15.28,15.29,15.13,15.18,483600.0,14.2457,14.255,14.1058,14.1525,483600.0
2010-05-04 15:40:00,15.18,15.18,15.03,15.1,796000.0,14.1525,14.1525,14.0126,14.0779,796000.0
2010-05-04 15:45:00,15.11,15.23,15.1,15.2,509200.0,14.0872,14.1991,14.0779,14.1711,509200.0
2010-05-04 15:50:00,15.22,15.46,15.21,15.46,1036000.0,14.1898,14.4135,14.1804,14.4135,1036000.0
2010-05-04 15:55:00,15.45,15.47,15.31,15.33,1287600.0,14.4042,14.4228,14.2737,14.2923,1287600.0
2010-05-05 09:30:00,14.94,15.0,14.4,14.54,3081600.0,13.9287,13.9846,13.4253,13.5558,3081600.0
2010-05-05 09:35:00,14.54,14.54,14.3,14.34,1356800.0,13.5558,13.5558,13.332,13.3693,1356800.0
2010-05-05 09:40:00,14.34,14.54,14.32,14.51,1596800.0,13.3693,13.5558,13.3507,13.5278,1596800.0
2010-05-05 09:45:00,14.5,14.63,14.42,14.58,791200.0,13.5185,13.6397,13.4439,13.5931,791200.0
2010-05-05 09:50:00,14.59,14.68,14.49,14.67,653200.0,13.6024,13.6863,13.5092,13.677,653200.0
2010-05-05 09:55:00,14.68,14.84,14.67,14.76,983600.0,13.6863,13.8355,13.677,13.7609,983600.0
2010-05-05 10:00:00,14.74,14.92,14.68,14.87,1125600.0,13.7422,13.9101,13.6863,13.8634,1125600.0
2010-05-05 10:05:00,14.87,14.89,14.78,14.79,772400.0,13.8634,13.8821,13.7795,13.7889,772400.0
2010-05-05 10:10:00,14.8,14.8,14.69,14.74,706800.0,13.7982,13.7982,13.6956,13.7422,706800.0
2010-05-05 10:15:00,14.75,14.97,14.73,14.95,963200.0,13.7516,13.9567,13.7329,13.938,963200.0
2010-05-05 10:20:00,14.96,14.98,14.88,14.9,600800.0,13.9474,13.966,13.8728,13.8914,600800.0
2010-05-05 10:25:00,14.9,14.91,14.76,14.77,378800.0,13.8914,13.9007,13.7609,13.7702,378800.0
2010-05-05 10:30:00,14.77,14.81,14.72,14.75,508400.0,13.7702,13.8075,13.7236,13.7516,508400.0
2010-05-05 10:35:00,14.75,14.81,14.67,14.67,434400.0,13.7516,13.8075,13.677,13.677,434400.0
2010-05-05 10:40:00,14.67,14.94,14.66,14.88,637600.0,13.677,13.9287,13.6677,13.8728,637600.0
2010-05-05 10:45:00,14.88,15.05,14.87,15.03,652400.0,13.8728,14.0313,13.8634,14.0126,652400.0
2010-05-05 10:50:00,15.02,15.07,14.96,14.97,473200.0,14.0033,14.0499,13.9474,13.9567,473200.0
2010-05-05 10:55:00,14.97,15.03,14.96,14.99,247200.0,13.9567,14.0126,13.9474,13.9753,247200.0
2010-05-05 11:00:00,14.99,14.99,14.87,14.9,584800.0,13.9753,13.9753,13.8634,13.8914,584800.0
2010-05-05 11:05:00,14.89,14.91,14.81,14.85,490000.0,13.8821,13.9007,13.8075,13.8448,490000.0
2010-05-05 11:10:00,14.85,14.96,14.82,14.96,301200.0,13.8448,13.9474,13.8168,13.9474,301200.0
2010-05-05 11:15:00,14.95,14.97,14.88,14.96,188800.0,13.938,13.9567,13.8728,13.9474,188800.0
2010-05-05 11:20:00,14.97,15.05,14.95,15.04,344800.0,13.9567,14.0313,13.938,14.0219,344800.0
2010-05-05 11:25:00,15.05,15.06,14.92,14.93,370800.0,14.0313,14.0406,13.9101,13.9194,370800.0
2010-05-05 11:30:00,14.93,14.96,14.85,14.86,417200.0,13.9194,13.9474,13.8448,13.8541,417200.0
2010-05-05 11:35:00,14.86,14.99,14.85,14.98,349200.0,13.8541,13.9753,13.8448,13.966,349200.0
2010-05-05 11:40:00,14.97,15.11,14.96,15.11,349600.0,13.9567,14.0872,13.9474,14.0872,349600.0
2010-05-05 11:45:00,15.11,15.26,15.09,15.24,400400.0,14.0872,14.227,14.0686,14.2084,400400.0
2010-05-05 11:50:00,15.25,15.31,15.18,15.19,544400.0,14.2177,14.2737,14.1525,14.1618,544400.0
2010-05-05 11:55:00,15.18,15.31,15.18,15.26,418400.0,14.1525,14.2737,14.1525,14.227,418400.0
2010-05-05 12:00:00,15.26,15.3,15.23,15.28,400400.0,14.227,14.2643,14.1991,14.2457,400400.0
2010-05-05 12:05:00,15.28,15.28,15.16,15.18,499200.0,14.2457,14.2457,14.1338,14.1525,499200.0
2010-05-05 12:10:00,15.18,15.18,15.07,15.07,376800.0,14.1525,14.1525,14.0499,14.0499,376800.0
2010-05-05 12:15:00,15.07,15.14,15.05,15.14,266000.0,14.0499,14.1152,14.0313,14.1152,266000.0
2010-05-05 12:20:00,15.13,15.13,14.94,14.99,384000.0,14.1058,14.1058,13.9287,13.9753,384000.0
2010-05-05 12:25:00,14.99,15.04,14.96,14.97,247200.0,13.9753,14.0219,13.9474,13.9567,247200.0
2010-05-05 12:30:00,14.96,15.04,14.95,15.02,139200.0,13.9474,14.0219,13.938,14.0033,139200.0
2010-05-05 12:35:00,15.02,15.02,14.94,14.96,115600.0,14.0033,14.0033,13.9287,13.9474,115600.0
2010-05-05 12:40:00,14.97,14.97,14.84,14.84,329200.0,13.9567,13.9567,13.8355,13.8355,329200.0
2010-05-05 12:45:00,14.83,14.89,14.82,14.88,260000.0,13.8262,13.8821,13.8168,13.8728,260000.0
2010-05-05 12:50:00,14.88,14.91,14.86,14.91,130800.0,13.8728,13.9007,13.8541,13.9007,130800.0
2010-05-05 12:55:00,14.91,14.94,14.86,14.88,148000.0,13.9007,13.9287,13.8541,13.8728,148000.0
2010-05-05 13:00:00,14.9,14.9,14.77,14.81,357600.0,13.8914,13.8914,13.7702,13.8075,357600.0
2010-05-05 13:05:00,14.81,14.92,14.81,14.9,134000.0,13.8075,13.9101,13.8075,13.8914,134000.0
2010-05-05 13:10:00,14.9,14.9,14.81,14.81,98800.0,13.8914,13.8914,13.8075,13.8075,98800.0
2010-05-05 13:15:00,14.8,14.89,14.8,14.88,178800.0,13.7982,13.8821,13.7982,13.8728,178800.0
2010-05-05 13:20:00,14.88,14.99,14.88,14.97,215600.0,13.8728,13.9753,13.8728,13.9567,215600.0
2010-05-05 13:25:00,14.96,14.96,14.86,14.88,225600.0,13.9474,13.9474,13.8541,13.8728,225600.0
2010-05-05 13:30:00,14.9,14.96,14.88,14.91,211200.0,13.8914,13.9474,13.8728,13.9007,211200.0
2010-05-05 13:35:00,14.9,14.99,14.89,14.99,358400.0,13.8914,13.9753,13.8821,13.9753,358400.0
2010-05-05 13:40:00,14.98,15.02,14.93,14.93,366400.0,13.966,14.0033,13.9194,13.9194,366400.0
2010-05-05 13:45:00,14.93,15.03,14.91,15.03,245600.0,13.9194,14.0126,13.9007,14.0126,245600.0
2010-05-05 13:50:00,15.02,15.1,14.99,15.1,304800.0,14.0033,14.0779,13.9753,14.0779,304800.0
2010-05-05 13:55:00,15.09,15.11,14.97,14.98,212000.0,14.0686,14.0872,13.9567,13.966,212000.0
2010-05-05 14:00:00,14.97,14.99,14.88,14.92,356000.0,13.9567,13.9753,13.8728,13.9101,356000.0
2010-05-05 14:05:00,14.92,14.99,14.86,14.93,516400.0,13.9101,13.9753,13.8541,13.9194,516400.0
2010-05-05 14:10:00,14.94,14.94,14.88,14.88,121600.0,13.9287,13.9287,13.8728,13.8728,121600.0
2010-05-05 14:15:00,14.89,14.89,14.81,14.84,412000.0,13.8821,13.8821,13.8075,13.8355,412000.0
2010-05-05 14:20:00,14.83,14.9,14.82,14.87,212400.0,13.8262,13.8914,13.8168,13.8634,212400.0
2010-05-05 14:25:00,14.88,14.88,14.75,14.8,514000.0,13.8728,13.8728,13.7516,13.7982,514000.0
2010-05-05 14:30:00,14.8,14.82,14.71,14.76,417600.0,13.7982,13.8168,13.7143,13.7609,417600.0
2010-05-05 14:35:00,14.75,14.77,14.67,14.68,573200.0,13.7516,13.7702,13.677,13.6863,573200.0
2010-05-05 14:40:00,14.68,14.71,14.59,14.6,938000.0,13.6863,13.7143,13.6024,13.6117,938000.0
2010-05-05 14:45:00,14.6,14.65,14.56,14.58,594000.0,13.6117,13.6583,13.5744,13.5931,594000.0
2010-05-05 14:50:00,14.56,14.61,14.51,14.55,762400.0,13.5744,13.621,13.5278,13.5651,762400.0
2010-05-05 14:55:00,14.54,14.69,14.54,14.64,612400.0,13.5558,13.6956,13.5558,13.649,612400.0
2010-05-05 15:00:00,14.64,14.71,14.6,14.67,396000.0,13.649,13.7143,13.6117,13.677,396000.0
2010-05-05 15:05:00,14.68,14.73,14.63,14.71,439200.0,13.6863,13.7329,13.6397,13.7143,439200.0
2010-05-05 15:10:00,14.71,14.72,14.66,14.71,370400.0,13.7143,13.7236,13.6677,13.7143,370400.0
2010-05-05 15:15:00,14.71,14.71,14.6,14.63,259600.0,13.7143,13.7143,13.6117,13.6397,259600.0
2010-05-05 15:20:00,14.63,14.77,14.61,14.76,527600.0,13.6397,13.7702,13.621,13.7609,527600.0
2010-05-05 15:25:00,14.75,14.76,14.65,14.67,372400.0,13.7516,13.7609,13.6583,13.677,372400.0
2010-05-05 15:30:00,14.67,14.72,14.61,14.61,372800.0,13.677,13.7236,13.621,13.621,372800.0
2010-05-05 15:35:00,14.61,14.63,14.53,14.6,684400.0,13.621,13.6397,13.5465,13.6117,684400.0
2010-05-05 15:40:00,14.6,14.69,14.58,14.68,528000.0,13.6117,13.6956,13.5931,13.6863,528000.0
2010-05-05 15:45:00,14.65,14.69,14.62,14.68,378800.0,13.6583,13.6956,13.6304,13.6863,378800.0
2010-05-05 15:50:00,14.67,14.69,14.65,14.69,431200.0,13.677,13.6956,13.6583,13.6956,431200.0
2010-05-05 15:55:00,14.7,14.72,14.63,14.64,878400.0,13.705,13.7236,13.6397,13.649,878400.0
2010-05-06 09:30:00,14.33,14.51,14.26,14.5,1238000.0,13.36,13.5278,13.2947,13.5185,1238000.0
2010-05-06 09:35:00,14.51,14.69,14.51,14.55,1454000.0,13.5278,13.6956,13.5278,13.5651,1454000.0
2010-05-06 09:40:00,14.56,14.77,14.55,14.74,1279600.0,13.5744,13.7702,13.5651,13.7422,1279600.0
2010-05-06 09:45:00,14.74,14.78,14.52,14.56,702000.0,13.7422,13.7795,13.5371,13.5744,702000.0
2010-05-06 09:50:00,14.57,14.71,14.55,14.64,641600.0,13.5838,13.7143,13.5651,13.649,641600.0
2010-05-06 09:55:00,14.63,14.79,14.56,14.78,770800.0,13.6397,13.7889,13.5744,13.7795,770800.0
2010-05-06 10:00:00,14.79,14.83,14.66,14.8,548400.0,13.7889,13.8262,13.6677,13.7982,548400.0
2010-05-06 10:05:00,14.8,14.81,14.67,14.7,426800.0,13.7982,13.8075,13.677,13.705,426800.0
2010-05-06 10:10:00,14.7,14.73,14.61,14.64,328400.0,13.705,13.7329,13.621,13.649,328400.0
2010-05-06 10:15:00,14.64,14.74,14.6,14.72,500000.0,13.649,13.7422,13.6117,13.7236,500000.0
2010-05-06 10:20:00,14.72,14.72,14.6,14.64,252800.0,13.7236,13.7236,13.6117,13.649,252800.0
2010-05-06 10:25:00,14.63,14.64,14.45,14.46,762000.0,13.6397,13.649,13.4719,13.4812,762000.0
2010-05-06 10:30:00,14.45,14.54,14.43,14.51,680400.0,13.4719,13.5558,13.4532,13.5278,680400.0
2010-05-06 10:35:00,14.51,14.6,14.47,14.58,383600.0,13.5278,13.6117,13.4905,13.5931,383600.0
2010-05-06 10:40:00,14.57,14.61,14.41,14.41,313200.0,13.5838,13.621,13.4346,13.4346,313200.0
2010-05-06 10:45:00,14.41,14.45,14.32,14.37,1097200.0,13.4346,13.4719,13.3507,13.3973,1097200.0
2010-05-06 10:50:00,14.37,14.39,14.29,14.29,821200.0,13.3973,13.4159,13.3227,13.3227,821200.0
2010-05-06 10:55:00,14.29,14.3,14.2,14.28,992000.0,13.3227,13.332,13.2388,13.3134,992000.0
2010-05-06 11:00:00,14.28,14.29,14.17,14.2,594000.0,13.3134,13.3227,13.2108,13.2388,594000.0
2010-05-06 11:05:00,14.2,14.22,14.13,14.18,513600.0,13.2388,13.2574,13.1735,13.2202,513600.0
2010-05-06 11:10:00,14.18,14.18,13.92,13.94,1730400.0,13.2202,13.2202,12.9778,12.9964,1730400.0
2010-05-06 11:15:00,13.95,13.99,13.83,13.98,1022400.0,13.0057,13.043,12.8938,13.0337,1022400.0
2010-05-06 11:20:00,13.98,14.06,13.96,14.04,482400.0,13.0337,13.1083,13.015,13.0896,482400.0
2010-05-06 11:25:00,14.03,14.18,14.02,14.14,607600.0,13.0803,13.2202,13.071,13.1829,607600.0
2010-05-06 11:30:00,14.14,14.15,14.0,14.0,400800.0,13.1829,13.1922,13.0523,13.0523,400800.0
2010-05-06 11:35:00,14.0,14.05,13.93,14.03,450000.0,13.0523,13.099,12.9871,13.0803,450000.0
2010-05-06 11:40:00,14.02,14.06,13.95,14.05,302400.0,13.071,13.1083,13.0057,13.099,302400.0
2010-05-06 11:45:00,14.04,14.04,13.92,13.94,438800.0,13.0896,13.0896,12.9778,12.9964,438800.0
2010-05-06 11:50:00,13.94,14.04,13.9,14.02,382400.0,12.9964,13.0896,12.9591,13.071,382400.0
2010-05-06 11:55:00,14.02,14.04,13.94,14.0,374400.0,13.071,13.0896,12.9964,13.0523,374400.0
2010-05-06 12:00:00,14.01,14.14,14.0,14.08,400400.0,13.0617,13.1829,13.0523,13.1269,400400.0
2010-05-06 12:05:00,14.09,14.14,14.01,14.02,274400.0,13.1362,13.1829,13.0617,13.071,274400.0
2010-05-06 12:10:00,14.02,14.22,14.01,14.22,360000.0,13.071,13.2574,13.0617,13.2574,360000.0
2010-05-06 12:15:00,14.22,14.28,14.14,14.16,321600.0,13.2574,13.3134,13.1829,13.2015,321600.0
2010-05-06 12:20:00,14.17,14.23,14.14,14.17,257600.0,13.2108,13.2668,13.1829,13.2108,257600.0
2010-05-06 12:25:00,14.17,14.17,14.1,14.15,182400.0,13.2108,13.2108,13.1456,13.1922,182400.0
2010-05-06 12:30:00,14.17,14.19,14.13,14.16,113200.0,13.2108,13.2295,13.1735,13.2015,113200.0
2010-05-06 12:35:00,14.15,14.15,14.02,14.06,362400.0,13.1922,13.1922,13.071,13.1083,362400.0
2010-05-06 12:40:00,14.06,14.1,14.03,14.06,229200.0,13.1083,13.1456,13.0803,13.1083,229200.0
2010-05-06 12:45:00,14.05,14.06,13.88,13.93,345600.0,13.099,13.1083,12.9405,12.9871,345600.0
2010-05-06 12:50:00,13.92,14.02,13.88,13.99,320400.0,12.9778,13.071,12.9405,13.043,320400.0
2010-05-06 12:55:00,14.01,14.01,13.94,14.01,324400.0,13.0617,13.0617,12.9964,13.0617,324400.0
2010-05-06 13:00:00,14.01,14.05,13.97,14.03,201200.0,13.0617,13.099,13.0244,13.0803,201200.0
2010-05-06 13:05:00,14.04,14.05,13.94,13.98,161600.0,13.0896,13.099,12.9964,13.0337,161600.0
2010-05-06 13:10:00,13.98,13.99,13.84,13.85,327200.0,13.0337,13.043,12.9032,12.9125,327200.0
2010-05-06 13:15:00,13.85,13.88,13.77,13.78,736800.0,12.9125,12.9405,12.8379,12.8472,736800.0
2010-05-06 13:20:00,13.78,13.8,13.65,13.69,1006000.0,12.8472,12.8659,12.726,12.7633,1006000.0
2010-05-06 13:25:00,13.69,13.8,13.68,13.8,594000.0,12.7633,12.8659,12.754,12.8659,594000.0
2010-05-06 13:30:00,13.8,13.8,13.7,13.72,182800.0,12.8659,12.8659,12.7726,12.7913,182800.0
2010-05-06 13:35:00,13.72,13.72,13.56,13.58,527600.0,12.7913,12.7913,12.6421,12.6608,527600.0
2010-05-06 13:40:00,13.58,13.58,13.51,13.57,525200.0,12.6608,12.6608,12.5955,12.6514,525200.0
2010-05-06 13:45:00,13.58,13.66,13.58,13.58,365200.0,12.6608,12.7354,12.6608,12.6608,365200.0
2010-05-06 13:50:00,13.58,13.59,13.52,13.53,489600.0,12.6608,12.6701,12.6048,12.6142,489600.0
2010-05-06 13:55:00,13.54,13.54,13.42,13.43,774000.0,12.6235,12.6235,12.5116,12.5209,774000.0
2010-05-06 14:00:00,13.44,13.49,13.28,13.3,673200.0,12.5302,12.5769,12.3811,12.3997,673200.0
2010-05-06 14:05:00,13.31,13.35,13.14,13.15,1224800.0,12.409,12.4463,12.2506,12.2599,1224800.0
2010-05-06 14:10:00,13.15,13.18,12.98,13.13,1364800.0,12.2599,12.2878,12.1014,12.2412,1364800.0
2010-05-06 14:15:00,13.13,13.16,12.87,12.91,1202400.0,12.2412,12.2692,11.9988,12.0361,1202400.0
2010-05-06 14:20:00,12.91,12.91,12.58,12.83,1961200.0,12.0361,12.0361,11.7285,11.9615,1961200.0
2010-05-06 14:25:00,12.84,12.94,12.77,12.81,1171600.0,11.9709,12.0641,11.9056,11.9429,1171600.0
2010-05-06 14:30:00,12.81,12.87,12.64,12.7,1586000.0,11.9429,11.9988,11.7844,11.8403,1586000.0
2010-05-06 14:35:00,12.7,12.7,12.24,12.26,2234400.0,11.8403,11.8403,11.4115,11.4301,2234400.0
2010-05-06 14:40:00,12.25,12.35,11.2,11.85,3001200.0,11.4208,11.514,10.4419,11.0479,3001200.0
2010-05-06 14:45:00,11.24,12.0,10.57,12.0,1334000.0,10.4792,11.1877,9.8545,11.1877,1334000.0
2010-05-06 14:50:00,11.93,13.15,11.88,12.66,562800.0,11.1225,12.2599,11.0758,11.803,562800.0
2010-05-06 14:55:00,13.0,13.2,12.66,12.77,494800.0,12.12,12.3065,11.803,11.9056,494800.0
2010-05-06 15:00:00,12.73,13.13,12.45,13.07,694800.0,11.8683,12.2412,11.6073,12.1853,694800.0
2010-05-06 15:05:00,13.09,13.52,13.05,13.43,1078000.0,12.2039,12.6048,12.1666,12.5209,1078000.0
2010-05-06 15:10:00,13.44,13.5,12.98,12.98,794800.0,12.5302,12.5862,12.1014,12.1014,794800.0
2010-05-06 15:15:00,12.99,13.18,12.79,12.83,284400.0,12.1107,12.2878,11.9242,11.9615,284400.0
2010-05-06 15:20:00,12.82,12.85,12.53,12.69,390000.0,11.9522,11.9802,11.6818,11.831,390000.0
2010-05-06 15:25:00,12.68,12.72,12.41,12.71,275200.0,11.8217,11.859,11.57,11.8497,275200.0
2010-05-06 15:30:00,12.73,13.06,12.71,12.95,407200.0,11.8683,12.176,11.8497,12.0734,407200.0
2010-05-06 15:35:00,12.95,13.21,12.88,12.99,452400.0,12.0734,12.3158,12.0082,12.1107,452400.0
2010-05-06 15:40:00,13.0,13.28,12.99,13.22,428400.0,12.12,12.3811,12.1107,12.3251,428400.0
2010-05-06 15:45:00,13.22,13.53,13.13,13.52,1027200.0,12.3251,12.6142,12.2412,12.6048,1027200.0
2010-05-06 15:50:00,13.52,13.52,13.31,13.38,908400.0,12.6048,12.6048,12.409,12.4743,908400.0
2010-05-06 15:55:00,13.38,13.4,13.0,13.0,825200.0,12.4743,12.493,12.12,12.12,825200.0
2010-05-07 09:30:00,12.68,12.75,12.39,12.63,2007200.0,11.8217,11.887,11.5513,11.7751,2007200.0
2010-05-07 09:35:00,12.63,13.05,12.51,13.02,1860400.0,11.7751,12.1666,11.6632,12.1387,1860400.0
2010-05-07 09:40:00,13.02,13.17,12.95,13.14,1571600.0,12.1387,12.2785,12.0734,12.2506,1571600.0
2010-05-07 09:45:00,13.15,13.21,12.86,12.93,1370000.0,12.2599,12.3158,11.9895,12.0548,1370000.0
2010-05-07 09:50:00,12.93,13.11,12.84,12.87,1192800.0,12.0548,12.2226,11.9709,11.9988,1192800.0
2010-05-07 09:55:00,12.88,12.95,12.76,12.76,1134800.0,12.0082,12.0734,11.8963,11.8963,1134800.0
2010-05-07 10:00:00,12.76,12.81,12.33,12.33,1582800.0,11.8963,11.9429,11.4954,11.4954,1582800.0
2010-05-07 10:05:00,12.34,12.56,12.25,12.4,1614000.0,11.5047,11.7098,11.4208,11.5606,1614000.0
2010-05-07 10:10:00,12.4,12.6,12.31,12.39,1381200.0,11.5606,11.7471,11.4767,11.5513,1381200.0
2010-05-07 10:15:00,12.37,12.43,12.14,12.21,1404000.0,11.5327,11.5886,11.3182,11.3835,1404000.0
2010-05-07 10:20:00,12.22,12.22,11.95,11.97,1633600.0,11.3928,11.3928,11.1411,11.1597,1633600.0
2010-05-07 10:25:00,11.97,12.02,11.5,11.71,2110800.0,11.1597,11.2064,10.7216,10.9173,2110800.0
2010-05-07 10:30:00,11.72,12.06,11.69,11.73,1538400.0,10.9267,11.2437,10.8987,10.936,1538400.0
2010-05-07 10:35:00,11.71,12.23,11.69,12.13,1462000.0,10.9173,11.4022,10.8987,11.3089,1462000.0
2010-05-07 10:40:00,12.13,12.22,11.81,11.86,1739200.0,11.3089,11.3928,11.0106,11.0572,1739200.0
2010-05-07 10:45:00,11.85,12.15,11.81,12.06,1151600.0,11.0479,11.3276,11.0106,11.2437,1151600.0
2010-05-07 10:50:00,12.06,12.21,11.92,12.17,1002000.0,11.2437,11.3835,11.1131,11.3462,1002000.0
2010-05-07 10:55:00,12.18,12.23,12.03,12.06,849600.0,11.3555,11.4022,11.2157,11.2437,849600.0
2010-05-07 11:00:00,12.05,12.28,12.01,12.16,762000.0,11.2343,11.4488,11.197,11.3369,762000.0
2010-05-07 11:05:00,12.14,12.48,12.14,12.47,1242400.0,11.3182,11.6352,11.3182,11.6259,1242400.0
2010-05-07 11:10:00,12.47,12.58,12.44,12.48,1339200.0,11.6259,11.7285,11.5979,11.6352,1339200.0
2010-05-07 11:15:00,12.48,12.99,12.47,12.63,1888800.0,11.6352,12.1107,11.6259,11.7751,1888800.0
2010-05-07 11:20:00,12.61,12.74,12.52,12.58,952800.0,11.7564,11.8776,11.6725,11.7285,952800.0
2010-05-07 11:25:00,12.58,12.58,12.37,12.37,929200.0,11.7285,11.7285,11.5327,11.5327,929200.0
2010-05-07 11:30:00,12.37,12.44,12.17,12.28,1034400.0,11.5327,11.5979,11.3462,11.4488,1034400.0
2010-05-07 11:35:00,12.28,12.44,12.21,12.31,926400.0,11.4488,11.5979,11.3835,11.4767,926400.0
2010-05-07 11:40:00,12.33,12.5,12.3,12.5,928400.0,11.4954,11.6539,11.4674,11.6539,928400.0
2010-05-07 11:45:00,12.5,12.63,12.44,12.57,1352400.0,11.6539,11.7751,11.5979,11.7191,1352400.0
2010-05-07 11:50:00,12.58,12.62,12.37,12.5,1192800.0,11.7285,11.7658,11.5327,11.6539,1192800.0
2010-05-07 11:55:00,12.49,12.56,12.39,12.53,545200.0,11.6446,11.7098,11.5513,11.6818,545200.0
2010-05-07 12:00:00,12.51,12.62,12.34,12.55,709200.0,11.6632,11.7658,11.5047,11.7005,709200.0
2010-05-07 12:05:00,12.55,12.81,12.54,12.78,651200.0,11.7005,11.9429,11.6912,11.9149,651200.0
2010-05-07 12:10:00,12.79,12.81,12.65,12.79,525200.0,11.9242,11.9429,11.7937,11.9242,525200.0
2010-05-07 12:15:00,12.8,12.94,12.78,12.9,977200.0,11.9336,12.0641,11.9149,12.0268,977200.0
2010-05-07 12:20:00,12.89,12.92,12.69,12.71,621200.0,12.0175,12.0454,11.831,11.8497,621200.0
2010-05-07 12:25:00,12.7,12.73,12.51,12.6,702800.0,11.8403,11.8683,11.6632,11.7471,702800.0
2010-05-07 12:30:00,12.6,12.6,12.38,12.44,574800.0,11.7471,11.7471,11.542,11.5979,574800.0
2010-05-07 12:35:00,12.43,12.58,12.41,12.47,377200.0,11.5886,11.7285,11.57,11.6259,377200.0
2010-05-07 12:40:00,12.47,12.63,12.44,12.44,374000.0,11.6259,11.7751,11.5979,11.5979,374000.0
2010-05-07 12:45:00,12.44,12.55,12.38,12.44,605200.0,11.5979,11.7005,11.542,11.5979,605200.0
2010-05-07 12:50:00,12.44,12.58,12.33,12.39,528000.0,11.5979,11.7285,11.4954,11.5513,528000.0
2010-05-07 12:55:00,12.4,12.49,12.31,12.31,437200.0,11.5606,11.6446,11.4767,11.4767,437200.0
2010-05-07 13:00:00,12.32,12.4,12.27,12.33,414800.0,11.4861,11.5606,11.4394,11.4954,414800.0
2010-05-07 13:05:00,12.33,12.36,12.15,12.15,590400.0,11.4954,11.5234,11.3276,11.3276,590400.0
2010-05-07 13:10:00,12.16,12.2,12.06,12.13,734400.0,11.3369,11.3742,11.2437,11.3089,734400.0
2010-05-07 13:15:00,12.12,12.35,12.11,12.23,573600.0,11.2996,11.514,11.2903,11.4022,573600.0
2010-05-07 13:20:00,12.24,12.25,12.15,12.15,246000.0,11.4115,11.4208,11.3276,11.3276,246000.0
2010-05-07 13:25:00,12.15,12.24,12.13,12.17,545600.0,11.3276,11.4115,11.3089,11.3462,545600.0
2010-05-07 13:30:00,12.19,12.39,12.16,12.38,375200.0,11.3649,11.5513,11.3369,11.542,375200.0
2010-05-07 13:35:00,12.39,12.42,12.31,12.4,340400.0,11.5513,11.5793,11.4767,11.5606,340400.0
2010-05-07 13:40:00,12.39,12.58,12.37,12.57,474000.0,11.5513,11.7285,11.5327,11.7191,474000.0
2010-05-07 13:45:00,12.59,12.63,12.5,12.58,238800.0,11.7378,11.7751,11.6539,11.7285,238800.0
2010-05-07 13:50:00,12.56,12.56,12.38,12.38,294400.0,11.7098,11.7098,11.542,11.542,294400.0
2010-05-07 13:55:00,12.4,12.41,12.3,12.33,280400.0,11.5606,11.57,11.4674,11.4954,280400.0
2010-05-07 14:00:00,12.35,12.41,12.28,12.32,364400.0,11.514,11.57,11.4488,11.4861,364400.0
2010-05-07 14:05:00,12.33,12.38,12.25,12.25,391200.0,11.4954,11.542,11.4208,11.4208,391200.0
2010-05-07 14:10:00,12.24,12.32,12.14,12.17,560000.0,11.4115,11.4861,11.3182,11.3462,560000.0
2010-05-07 14:15:00,12.17,12.29,12.17,12.27,378800.0,11.3462,11.4581,11.3462,11.4394,378800.0
2010-05-07 14:20:00,12.27,12.28,12.14,12.15,209600.0,11.4394,11.4488,11.3182,11.3276,209600.0
2010-05-07 14:25:00,12.14,12.16,12.08,12.09,936800.0,11.3182,11.3369,11.2623,11.2716,936800.0
2010-05-07 14:30:00,12.08,12.18,12.06,12.16,371600.0,11.2623,11.3555,11.2437,11.3369,371600.0
2010-05-07 14:35:00,12.16,12.27,12.13,12.22,396400.0,11.3369,11.4394,11.3089,11.3928,396400.0
2010-05-07 14:40:00,12.21,12.31,12.19,12.21,461200.0,11.3835,11.4767,11.3649,11.3835,461200.0
2010-05-07 14:45:00,12.21,12.23,12.1,12.1,280000.0,11.3835,11.4022,11.281,11.281,280000.0
2010-05-07 14:50:00,12.09,12.09,11.96,11.99,868400.0,11.2716,11.2716,11.1504,11.1784,868400.0
2010-05-07 14:55:00,11.99,12.1,11.97,12.06,360000.0,11.1784,11.281,11.1597,11.2437,360000.0
2010-05-07 15:00:00,12.06,12.11,11.9,12.02,812000.0,11.2437,11.2903,11.0945,11.2064,812000.0
2010-05-07 15:05:00,12.02,12.05,11.85,11.86,759600.0,11.2064,11.2343,11.0479,11.0572,759600.0
2010-05-07 15:10:00,11.88,11.95,11.83,11.88,842800.0,11.0758,11.1411,11.0292,11.0758,842800.0
2010-05-07 15:15:00,11.86,11.99,11.78,11.99,624000.0,11.0572,11.1784,10.9826,11.1784,624000.0
2010-05-07 15:20:00,11.98,12.08,11.94,12.08,603600.0,11.1691,11.2623,11.1318,11.2623,603600.0
2010-05-07 15:25:00,12.05,12.08,11.95,12.01,411200.0,11.2343,11.2623,11.1411,11.197,411200.0
2010-05-07 15:30:00,12.03,12.06,11.88,11.98,508000.0,11.2157,11.2437,11.0758,11.1691,508000.0
2010-05-07 15:35:00,11.99,12.03,11.88,11.9,491600.0,11.1784,11.2157,11.0758,11.0945,491600.0
2010-05-07 15:40:00,11.91,12.11,11.9,12.02,881200.0,11.1038,11.2903,11.0945,11.2064,881200.0
2010-05-07 15:45:00,12.02,12.02,11.88,11.93,696400.0,11.2064,11.2064,11.0758,11.1225,696400.0
2010-05-07 15:50:00,11.93,11.94,11.85,11.88,594000.0,11.1225,11.1318,11.0479,11.0758,594000.0
2010-05-07 15:55:00,11.89,12.02,11.88,11.94,814000.0,11.0852,11.2064,11.0758,11.1318,814000.0
2010-05-10 09:30:00,13.67,13.69,13.52,13.63,2748800.0,12.7447,12.7633,12.6048,12.7074,2748800.0
2010-05-10 09:35:00,13.63,13.82,13.55,13.81,2291600.0,12.7074,12.8845,12.6328,12.8752,2291600.0
2010-05-10 09:40:00,13.82,13.9,13.74,13.77,1416400.0,12.8845,12.9591,12.8099,12.8379,1416400.0
2010-05-10 09:45:00,13.77,13.87,13.75,13.84,854400.0,12.8379,12.9311,12.8193,12.9032,854400.0
2010-05-10 09:50:00,13.83,13.86,13.68,13.69,868800.0,12.8938,12.9218,12.754,12.7633,868800.0
2010-05-10 09:55:00,13.69,13.76,13.6,13.7,778800.0,12.7633,12.8286,12.6794,12.7726,778800.0
2010-05-10 10:00:00,13.69,13.71,13.58,13.6,710400.0,12.7633,12.782,12.6608,12.6794,710400.0
2010-05-10 10:05:00,13.6,13.65,13.54,13.59,749200.0,12.6794,12.726,12.6235,12.6701,749200.0
2010-05-10 10:10:00,13.59,13.71,13.58,13.65,604000.0,12.6701,12.782,12.6608,12.726,604000.0
2010-05-10 10:15:00,13.65,13.7,13.59,13.61,391200.0,12.726,12.7726,12.6701,12.6887,391200.0
2010-05-10 10:20:00,13.62,13.68,13.55,13.61,496400.0,12.6981,12.754,12.6328,12.6887,496400.0
2010-05-10 10:25:00,13.62,13.64,13.47,13.48,763600.0,12.6981,12.7167,12.5582,12.5675,763600.0
2010-05-10 10:30:00,13.48,13.62,13.46,13.54,662800.0,12.5675,12.6981,12.5489,12.6235,662800.0
2010-05-10 10:35:00,13.54,13.56,13.44,13.53,608000.0,12.6235,12.6421,12.5302,12.6142,608000.0
2010-05-10 10:40:00,13.54,13.59,13.37,13.38,488800.0,12.6235,12.6701,12.465,12.4743,488800.0
2010-05-10 10:45:00,13.39,13.43,13.34,13.42,606000.0,12.4836,12.5209,12.437,12.5116,606000.0
2010-05-10 10:50:00,13.42,13.48,13.36,13.48,435600.0,12.5116,12.5675,12.4557,12.5675,435600.0
2010-05-10 10:55:00,13.48,13.48,13.31,13.37,476400.0,12.5675,12.5675,12.409,12.465,476400.0
2010-05-10 11:00:00,13.37,13.54,13.36,13.5,613600.0,12.465,12.6235,12.4557,12.5862,613600.0
2010-05-10 11:05:00,13.51,13.55,13.42,13.42,440800.0,12.5955,12.6328,12.5116,12.5116,440800.0
2010-05-10 11:10:00,13.41,13.49,13.41,13.47,414400.0,12.5023,12.5769,12.5023,12.5582,414400.0
2010-05-10 11:15:00,13.48,13.49,13.38,13.46,268400.0,12.5675,12.5769,12.4743,12.5489,268400.0
2010-05-10 11:20:00,13.46,13.5,13.37,13.45,406400.0,12.5489,12.5862,12.465,12.5396,406400.0
2010-05-10 11:25:00,13.43,13.52,13.43,13.52,276400.0,12.5209,12.6048,12.5209,12.6048,276400.0
2010-05-10 11:30:00,13.52,13.53,13.44,13.53,267200.0,12.6048,12.6142,12.5302,12.6142,267200.0
2010-05-10 11:35:00,13.52,13.6,13.49,13.58,249600.0,12.6048,12.6794,12.5769,12.6608,249600.0
2010-05-10 11:40:00,13.58,13.65,13.56,13.61,280000.0,12.6608,12.726,12.6421,12.6887,280000.0
2010-05-10 11:45:00,13.6,13.63,13.55,13.58,146400.0,12.6794,12.7074,12.6328,12.6608,146400.0
2010-05-10 11:50:00,13.57,13.67,13.56,13.66,286800.0,12.6514,12.7447,12.6421,12.7354,286800.0
2010-05-10 11:55:00,13.66,13.69,13.65,13.67,239600.0,12.7354,12.7633,12.726,12.7447,239600.0
2010-05-10 12:00:00,13.68,13.69,13.61,13.62,280400.0,12.754,12.7633,12.6887,12.6981,280400.0
2010-05-10 12:05:00,13.62,13.63,13.59,13.61,210800.0,12.6981,12.7074,12.6701,12.6887,210800.0
2010-05-10 12:10:00,13.61,13.65,13.58,13.63,242400.0,12.6887,12.726,12.6608,12.7074,242400.0
2010-05-10 12:15:00,13.62,13.64,13.56,13.57,297600.0,12.6981,12.7167,12.6421,12.6514,297600.0
2010-05-10 12:20:00,13.56,13.61,13.55,13.59,97200.0,12.6421,12.6887,12.6328,12.6701,97200.0
2010-05-10 12:25:00,13.59,13.6,13.56,13.56,227200.0,12.6701,12.6794,12.6421,12.6421,227200.0
2010-05-10 12:30:00,13.56,13.59,13.53,13.56,320400.0,12.6421,12.6701,12.6142,12.6421,320400.0
2010-05-10 12:35:00,13.57,13.62,13.57,13.58,398800.0,12.6514,12.6981,12.6514,12.6608,398800.0
2010-05-10 12:40:00,13.58,13.6,13.55,13.58,202800.0,12.6608,12.6794,12.6328,12.6608,202800.0
2010-05-10 12:45:00,13.56,13.59,13.55,13.56,93600.0,12.6421,12.6701,12.6328,12.6421,93600.0
2010-05-10 12:50:00,13.56,13.61,13.55,13.61,139600.0,12.6421,12.6887,12.6328,12.6887,139600.0
2010-05-10 12:55:00,13.61,13.61,13.55,13.55,117600.0,12.6887,12.6887,12.6328,12.6328,117600.0
2010-05-10 13:00:00,13.54,13.56,13.49,13.5,252800.0,12.6235,12.6421,12.5769,12.5862,252800.0
2010-05-10 13:05:00,13.5,13.52,13.37,13.42,802400.0,12.5862,12.6048,12.465,12.5116,802400.0
2010-05-10 13:10:00,13.43,13.47,13.34,13.34,390000.0,12.5209,12.5582,12.437,12.437,390000.0
2010-05-10 13:15:00,13.34,13.42,13.31,13.42,464800.0,12.437,12.5116,12.409,12.5116,464800.0
2010-05-10 13:20:00,13.41,13.45,13.36,13.38,392400.0,12.5023,12.5396,12.4557,12.4743,392400.0
2010-05-10 13:25:00,13.38,13.42,13.31,13.38,439200.0,12.4743,12.5116,12.409,12.4743,439200.0
2010-05-10 13:30:00,13.38,13.46,13.35,13.46,373600.0,12.4743,12.5489,12.4463,12.5489,373600.0
2010-05-10 13:35:00,13.46,13.47,13.43,13.45,190400.0,12.5489,12.5582,12.5209,12.5396,190400.0
2010-05-10 13:40:00,13.44,13.44,13.34,13.36,327200.0,12.5302,12.5302,12.437,12.4557,327200.0
2010-05-10 13:45:00,13.36,13.44,13.33,13.43,419600.0,12.4557,12.5302,12.4277,12.5209,419600.0
2010-05-10 13:50:00,13.44,13.46,13.4,13.44,341600.0,12.5302,12.5489,12.493,12.5302,341600.0
2010-05-10 13:55:00,13.44,13.5,13.37,13.4,209200.0,12.5302,12.5862,12.465,12.493,209200.0
2010-05-10 14:00:00,13.41,13.45,13.31,13.43,679200.0,12.5023,12.5396,12.409,12.5209,679200.0
2010-05-10 14:05:00,13.43,13.47,13.39,13.46,200800.0,12.5209,12.5582,12.4836,12.5489,200800.0
2010-05-10 14:10:00,13.47,13.47,13.43,13.44,264000.0,12.5582,12.5582,12.5209,12.5302,264000.0
2010-05-10 14:15:00,13.44,13.45,13.38,13.4,168400.0,12.5302,12.5396,12.4743,12.493,168400.0
2010-05-10 14:20:00,13.41,13.53,13.41,13.52,290000.0,12.5023,12.6142,12.5023,12.6048,290000.0
2010-05-10 14:25:00,13.53,13.53,13.47,13.49,274800.0,12.6142,12.6142,12.5582,12.5769,274800.0
2010-05-10 14:30:00,13.49,13.51,13.47,13.48,189200.0,12.5769,12.5955,12.5582,12.5675,189200.0
2010-05-10 14:35:00,13.49,13.53,13.42,13.42,436800.0,12.5769,12.6142,12.5116,12.5116,436800.0
2010-05-10 14:40:00,13.42,13.53,13.4,13.51,371200.0,12.5116,12.6142,12.493,12.5955,371200.0
2010-05-10 14:45:00,13.51,13.52,13.48,13.51,110400.0,12.5955,12.6048,12.5675,12.5955,110400.0
2010-05-10 14:50:00,13.51,13.56,13.5,13.55,232000.0,12.5955,12.6421,12.5862,12.6328,232000.0
2010-05-10 14:55:00,13.55,13.58,13.54,13.57,164000.0,12.6328,12.6608,12.6235,12.6514,164000.0
2010-05-10 15:00:00,13.57,13.58,13.51,13.54,276800.0,12.6514,12.6608,12.5955,12.6235,276800.0
2010-05-10 15:05:00,13.54,13.59,13.5,13.51,447200.0,12.6235,12.6701,12.5862,12.5955,447200.0
2010-05-10 15:10:00,13.51,13.52,13.47,13.49,337600.0,12.5955,12.6048,12.5582,12.5769,337600.0
2010-05-10 15:15:00,13.47,13.54,13.47,13.51,277200.0,12.5582,12.6235,12.5582,12.5955,277200.0
2010-05-10 15:20:00,13.5,13.55,13.5,13.54,150800.0,12.5862,12.6328,12.5862,12.6235,150800.0
2010-05-10 15:25:00,13.54,13.58,13.52,13.57,208400.0,12.6235,12.6608,12.6048,12.6514,208400.0
2010-05-10 15:30:00,13.56,13.56,13.52,13.53,178800.0,12.6421,12.6421,12.6048,12.6142,178800.0
2010-05-10 15:35:00,13.53,13.59,13.5,13.59,291600.0,12.6142,12.6701,12.5862,12.6701,291600.0
2010-05-10 15:40:00,13.59,13.63,13.58,13.63,376000.0,12.6701,12.7074,12.6608,12.7074,376000.0
2010-05-10 15:45:00,13.63,13.64,13.59,13.61,904800.0,12.7074,12.7167,12.6701,12.6887,904800.0
2010-05-10 15:50:00,13.61,13.71,13.61,13.71,875200.0,12.6887,12.782,12.6887,12.782,875200.0
2010-05-10 15:55:00,13.71,13.92,13.7,13.92,1803200.0,12.782,12.9778,12.7726,12.9778,1803200.0
2010-05-11 09:30:00,13.41,13.46,13.26,13.44,1521200.0,12.5023,12.5489,12.3624,12.5302,1521200.0
2010-05-11 09:35:00,13.43,13.64,13.43,13.62,1024000.0,12.5209,12.7167,12.5209,12.6981,1024000.0
2010-05-11 09:40:00,13.62,13.66,13.55,13.58,1034800.0,12.6981,12.7354,12.6328,12.6608,1034800.0
2010-05-11 09:45:00,13.59,13.71,13.58,13.63,616800.0,12.6701,12.782,12.6608,12.7074,616800.0
2010-05-11 09:50:00,13.61,13.82,13.61,13.7,1043200.0,12.6887,12.8845,12.6887,12.7726,1043200.0
2010-05-11 09:55:00,13.7,13.74,13.63,13.72,478800.0,12.7726,12.8099,12.7074,12.7913,478800.0
2010-05-11 10:00:00,13.71,13.78,13.59,13.62,598400.0,12.782,12.8472,12.6701,12.6981,598400.0
2010-05-11 10:05:00,13.63,13.66,13.58,13.63,783200.0,12.7074,12.7354,12.6608,12.7074,783200.0
2010-05-11 10:10:00,13.63,13.73,13.56,13.7,685200.0,12.7074,12.8006,12.6421,12.7726,685200.0
2010-05-11 10:15:00,13.7,13.77,13.68,13.7,518800.0,12.7726,12.8379,12.754,12.7726,518800.0
2010-05-11 10:20:00,13.7,13.82,13.7,13.78,765600.0,12.7726,12.8845,12.7726,12.8472,765600.0
2010-05-11 10:25:00,13.78,13.78,13.69,13.72,515600.0,12.8472,12.8472,12.7633,12.7913,515600.0
2010-05-11 10:30:00,13.71,13.72,13.65,13.67,329600.0,12.782,12.7913,12.726,12.7447,329600.0
2010-05-11 10:35:00,13.68,13.77,13.67,13.77,370000.0,12.754,12.8379,12.7447,12.8379,370000.0
2010-05-11 10:40:00,13.77,13.83,13.71,13.74,529200.0,12.8379,12.8938,12.782,12.8099,529200.0
2010-05-11 10:45:00,13.74,13.81,13.71,13.75,409200.0,12.8099,12.8752,12.782,12.8193,409200.0
2010-05-11 10:50:00,13.74,13.74,13.64,13.67,362400.0,12.8099,12.8099,12.7167,12.7447,362400.0
2010-05-11 10:55:00,13.66,13.72,13.65,13.68,240000.0,12.7354,12.7913,12.726,12.754,240000.0
2010-05-11 11:00:00,13.68,13.8,13.66,13.78,266000.0,12.754,12.8659,12.7354,12.8472,266000.0
2010-05-11 11:05:00,13.78,13.88,13.78,13.88,596000.0,12.8472,12.9405,12.8472,12.9405,596000.0
2010-05-11 11:10:00,13.88,13.94,13.85,13.93,436800.0,12.9405,12.9964,12.9125,12.9871,436800.0
2010-05-11 11:15:00,13.93,13.94,13.85,13.93,388400.0,12.9871,12.9964,12.9125,12.9871,388400.0
2010-05-11 11:20:00,13.93,13.93,13.87,13.9,259200.0,12.9871,12.9871,12.9311,12.9591,259200.0
2010-05-11 11:25:00,13.9,14.02,13.87,14.0,477200.0,12.9591,13.071,12.9311,13.0523,477200.0
2010-05-11 11:30:00,13.99,14.07,13.92,14.07,637600.0,13.043,13.1176,12.9778,13.1176,637600.0
2010-05-11 11:35:00,14.07,14.18,14.05,14.12,861600.0,13.1176,13.2202,13.099,13.1642,861600.0
2010-05-11 11:40:00,14.11,14.2,14.09,14.14,646800.0,13.1549,13.2388,13.1362,13.1829,646800.0
2010-05-11 11:45:00,14.15,14.18,14.05,14.09,691200.0,13.1922,13.2202,13.099,13.1362,691200.0
2010-05-11 11:50:00,14.08,14.15,14.04,14.13,461600.0,13.1269,13.1922,13.0896,13.1735,461600.0
2010-05-11 11:55:00,14.12,14.23,14.12,14.19,377200.0,13.1642,13.2668,13.1642,13.2295,377200.0
2010-05-11 12:00:00,14.18,14.28,14.17,14.24,349600.0,13.2202,13.3134,13.2108,13.2761,349600.0
2010-05-11 12:05:00,14.25,14.4,14.23,14.36,758800.0,13.2854,13.4253,13.2668,13.388,758800.0
2010-05-11 12:10:00,14.36,14.38,14.28,14.28,309200.0,13.388,13.4066,13.3134,13.3134,309200.0
2010-05-11 12:15:00,14.28,14.37,14.28,14.3,302400.0,13.3134,13.3973,13.3134,13.332,302400.0
2010-05-11 12:20:00,14.3,14.31,14.18,14.24,550000.0,13.332,13.3414,13.2202,13.2761,550000.0
2010-05-11 12:25:00,14.23,14.29,14.23,14.28,157200.0,13.2668,13.3227,13.2668,13.3134,157200.0
2010-05-11 12:30:00,14.27,14.28,14.2,14.25,367200.0,13.3041,13.3134,13.2388,13.2854,367200.0
2010-05-11 12:35:00,14.25,14.28,14.23,14.26,134000.0,13.2854,13.3134,13.2668,13.2947,134000.0
2010-05-11 12:40:00,14.25,14.37,14.24,14.35,466800.0,13.2854,13.3973,13.2761,13.3786,466800.0
2010-05-11 12:45:00,14.35,14.45,14.33,14.44,420400.0,13.3786,13.4719,13.36,13.4626,420400.0
2010-05-11 12:50:00,14.44,14.47,14.4,14.41,335600.0,13.4626,13.4905,13.4253,13.4346,335600.0
2010-05-11 12:55:00,14.41,14.43,14.38,14.43,168400.0,13.4346,13.4532,13.4066,13.4532,168400.0
2010-05-11 13:00:00,14.43,14.44,14.4,14.41,144400.0,13.4532,13.4626,13.4253,13.4346,144400.0
2010-05-11 13:05:00,14.41,14.43,14.38,14.42,198000.0,13.4346,13.4532,13.4066,13.4439,198000.0
2010-05-11 13:10:00,14.41,14.44,14.36,14.39,276400.0,13.4346,13.4626,13.388,13.4159,276400.0
2010-05-11 13:15:00,14.39,14.44,14.38,14.38,332400.0,13.4159,13.4626,13.4066,13.4066,332400.0
2010-05-11 13:20:00,14.38,14.44,14.35,14.44,267200.0,13.4066,13.4626,13.3786,13.4626,267200.0
2010-05-11 13:25:00,14.44,14.49,14.42,14.49,201600.0,13.4626,13.5092,13.4439,13.5092,201600.0
2010-05-11 13:30:00,14.49,14.58,14.48,14.53,461200.0,13.5092,13.5931,13.4998,13.5465,461200.0
2010-05-11 13:35:00,14.53,14.55,14.46,14.49,377200.0,13.5465,13.5651,13.4812,13.5092,377200.0
2010-05-11 13:40:00,14.49,14.6,14.46,14.58,398800.0,13.5092,13.6117,13.4812,13.5931,398800.0
2010-05-11 13:45:00,14.58,14.68,14.55,14.67,842000.0,13.5931,13.6863,13.5651,13.677,842000.0
2010-05-11 13:50:00,14.67,14.74,14.66,14.74,690000.0,13.677,13.7422,13.6677,13.7422,690000.0
2010-05-11 13:55:00,14.74,14.75,14.67,14.68,473200.0,13.7422,13.7516,13.677,13.6863,473200.0
2010-05-11 14:00:00,14.68,14.77,14.67,14.76,505200.0,13.6863,13.7702,13.677,13.7609,505200.0
2010-05-11 14:05:00,14.75,14.79,14.67,14.67,521200.0,13.7516,13.7889,13.677,13.677,521200.0
2010-05-11 14:10:00,14.68,14.71,14.61,14.65,577200.0,13.6863,13.7143,13.621,13.6583,577200.0
2010-05-11 14:15:00,14.64,14.66,14.48,14.55,681600.0,13.649,13.6677,13.4998,13.5651,681600.0
2010-05-11 14:20:00,14.55,14.63,14.51,14.6,882400.0,13.5651,13.6397,13.5278,13.6117,882400.0
2010-05-11 14:25:00,14.6,14.63,14.5,14.52,446400.0,13.6117,13.6397,13.5185,13.5371,446400.0
2010-05-11 14:30:00,14.53,14.54,14.36,14.41,1200000.0,13.5465,13.5558,13.388,13.4346,1200000.0
2010-05-11 14:35:00,14.4,14.42,14.29,14.39,834400.0,13.4253,13.4439,13.3227,13.4159,834400.0
2010-05-11 14:40:00,14.4,14.4,14.32,14.38,571200.0,13.4253,13.4253,13.3507,13.4066,571200.0
2010-05-11 14:45:00,14.38,14.48,14.34,14.46,636000.0,13.4066,13.4998,13.3693,13.4812,636000.0
2010-05-11 14:50:00,14.46,14.52,14.43,14.52,539200.0,13.4812,13.5371,13.4532,13.5371,539200.0
2010-05-11 14:55:00,14.52,14.53,14.44,14.45,448800.0,13.5371,13.5465,13.4626,13.4719,448800.0
2010-05-11 15:00:00,14.44,14.45,14.24,14.33,961600.0,13.4626,13.4719,13.2761,13.36,961600.0
2010-05-11 15:05:00,14.34,14.38,14.27,14.27,356400.0,13.3693,13.4066,13.3041,13.3041,356400.0
2010-05-11 15:10:00,14.27,14.3,14.22,14.27,599600.0,13.3041,13.332,13.2574,13.3041,599600.0
2010-05-11 15:15:00,14.27,14.28,14.13,14.17,645600.0,13.3041,13.3134,13.1735,13.2108,645600.0
2010-05-11 15:20:00,14.16,14.24,14.09,14.22,890800.0,13.2015,13.2761,13.1362,13.2574,890800.0
2010-05-11 15:25:00,14.22,14.26,14.2,14.25,308000.0,13.2574,13.2947,13.2388,13.2854,308000.0
2010-05-11 15:30:00,14.25,14.27,14.17,14.26,689600.0,13.2854,13.3041,13.2108,13.2947,689600.0
2010-05-11 15:35:00,14.26,14.37,14.26,14.33,698400.0,13.2947,13.3973,13.2947,13.36,698400.0
2010-05-11 15:40:00,14.33,14.34,14.26,14.31,627200.0,13.36,13.3693,13.2947,13.3414,627200.0
2010-05-11 15:45:00,14.31,14.38,14.29,14.29,587200.0,13.3414,13.4066,13.3227,13.3227,587200.0
2010-05-11 15:50:00,14.29,14.33,14.2,14.23,703200.0,13.3227,13.36,13.2388,13.2668,703200.0
2010-05-11 15:55:00,14.23,14.27,14.16,14.18,662400.0,13.2668,13.3041,13.2015,13.2202,662400.0
2010-05-12 09:30:00,14.39,14.51,14.35,14.4,1236400.0,13.4159,13.5278,13.3786,13.4253,1236400.0
2010-05-12 09:35:00,14.39,14.61,14.36,14.54,1620000.0,13.4159,13.621,13.388,13.5558,1620000.0
2010-05-12 09:40:00,14.55,14.55,14.43,14.51,776800.0,13.5651,13.5651,13.4532,13.5278,776800.0
2010-05-12 09:45:00,14.51,14.58,14.49,14.55,503600.0,13.5278,13.5931,13.5092,13.5651,503600.0
2010-05-12 09:50:00,14.54,14.6,14.43,14.44,604000.0,13.5558,13.6117,13.4532,13.4626,604000.0
2010-05-12 09:55:00,14.45,14.72,14.44,14.72,931600.0,13.4719,13.7236,13.4626,13.7236,931600.0
2010-05-12 10:00:00,14.72,14.75,14.66,14.75,490000.0,13.7236,13.7516,13.6677,13.7516,490000.0
2010-05-12 10:05:00,14.75,14.85,14.74,14.84,1209600.0,13.7516,13.8448,13.7422,13.8355,1209600.0
2010-05-12 10:10:00,14.84,14.86,14.8,14.86,522000.0,13.8355,13.8541,13.7982,13.8541,522000.0
2010-05-12 10:15:00,14.86,14.92,14.8,14.87,772400.0,13.8541,13.9101,13.7982,13.8634,772400.0
2010-05-12 10:20:00,14.87,15.01,14.87,14.94,1019600.0,13.8634,13.994,13.8634,13.9287,1019600.0
2010-05-12 10:25:00,14.95,15.04,14.91,15.02,476400.0,13.938,14.0219,13.9007,14.0033,476400.0
2010-05-12 10:30:00,15.02,15.06,14.91,14.92,725200.0,14.0033,14.0406,13.9007,13.9101,725200.0
2010-05-12 10:35:00,14.92,14.94,14.77,14.82,746800.0,13.9101,13.9287,13.7702,13.8168,746800.0
2010-05-12 10:40:00,14.82,14.92,14.81,14.92,410800.0,13.8168,13.9101,13.8075,13.9101,410800.0
2010-05-12 10:45:00,14.92,14.97,14.86,14.94,473200.0,13.9101,13.9567,13.8541,13.9287,473200.0
2010-05-12 10:50:00,14.94,14.94,14.88,14.88,215600.0,13.9287,13.9287,13.8728,13.8728,215600.0
2010-05-12 10:55:00,14.88,15.02,14.87,14.96,419200.0,13.8728,14.0033,13.8634,13.9474,419200.0
2010-05-12 11:00:00,14.96,15.08,14.94,14.99,704000.0,13.9474,14.0592,13.9287,13.9753,704000.0
2010-05-12 11:05:00,14.98,15.05,14.97,14.99,281200.0,13.966,14.0313,13.9567,13.9753,281200.0
2010-05-12 11:10:00,14.98,14.99,14.93,14.95,262400.0,13.966,13.9753,13.9194,13.938,262400.0
2010-05-12 11:15:00,14.95,14.95,14.78,14.81,842800.0,13.938,13.938,13.7795,13.8075,842800.0
2010-05-12 11:20:00,14.82,14.86,14.71,14.72,668800.0,13.8168,13.8541,13.7143,13.7236,668800.0
2010-05-12 11:25:00,14.72,14.83,14.7,14.71,676400.0,13.7236,13.8262,13.705,13.7143,676400.0
2010-05-12 11:30:00,14.71,14.81,14.7,14.79,358000.0,13.7143,13.8075,13.705,13.7889,358000.0
2010-05-12 11:35:00,14.78,14.87,14.78,14.87,390800.0,13.7795,13.8634,13.7795,13.8634,390800.0
2010-05-12 11:40:00,14.87,14.89,14.82,14.89,382800.0,13.8634,13.8821,13.8168,13.8821,382800.0
2010-05-12 11:45:00,14.89,14.94,14.8,14.84,360400.0,13.8821,13.9287,13.7982,13.8355,360400.0
2010-05-12 11:50:00,14.85,14.9,14.8,14.84,305200.0,13.8448,13.8914,13.7982,13.8355,305200.0
2010-05-12 11:55:00,14.84,14.99,14.84,14.99,330000.0,13.8355,13.9753,13.8355,13.9753,330000.0
2010-05-12 12:00:00,14.99,15.0,14.96,14.97,293200.0,13.9753,13.9846,13.9474,13.9567,293200.0
2010-05-12 12:05:00,14.98,15.06,14.97,15.06,272800.0,13.966,14.0406,13.9567,14.0406,272800.0
2010-05-12 12:10:00,15.06,15.11,15.04,15.06,378400.0,14.0406,14.0872,14.0219,14.0406,378400.0
2010-05-12 12:15:00,15.07,15.12,15.05,15.09,142800.0,14.0499,14.0965,14.0313,14.0686,142800.0
2010-05-12 12:20:00,15.09,15.1,15.03,15.04,246000.0,14.0686,14.0779,14.0126,14.0219,246000.0
2010-05-12 12:25:00,15.04,15.11,15.02,15.1,278400.0,14.0219,14.0872,14.0033,14.0779,278400.0
2010-05-12 12:30:00,15.1,15.12,15.05,15.05,232800.0,14.0779,14.0965,14.0313,14.0313,232800.0
2010-05-12 12:35:00,15.04,15.12,14.98,15.06,344000.0,14.0219,14.0965,13.966,14.0406,344000.0
2010-05-12 12:40:00,15.06,15.08,15.03,15.04,176000.0,14.0406,14.0592,14.0126,14.0219,176000.0
2010-05-12 12:45:00,15.04,15.05,14.99,15.05,115600.0,14.0219,14.0313,13.9753,14.0313,115600.0
2010-05-12 12:50:00,15.04,15.06,15.02,15.05,78000.0,14.0219,14.0406,14.0033,14.0313,78000.0
2010-05-12 12:55:00,15.04,15.13,15.04,15.12,265200.0,14.0219,14.1058,14.0219,14.0965,265200.0
2010-05-12 13:00:00,15.11,15.12,15.07,15.09,148000.0,14.0872,14.0965,14.0499,14.0686,148000.0
2010-05-12 13:05:00,15.09,15.2,15.09,15.17,546000.0,14.0686,14.1711,14.0686,14.1431,546000.0
2010-05-12 13:10:00,15.17,15.21,15.15,15.21,324800.0,14.1431,14.1804,14.1245,14.1804,324800.0
2010-05-12 13:15:00,15.21,15.25,15.21,15.21,486400.0,14.1804,14.2177,14.1804,14.1804,486400.0
2010-05-12 13:20:00,15.2,15.21,15.1,15.11,254000.0,14.1711,14.1804,14.0779,14.0872,254000.0
2010-05-12 13:25:00,15.11,15.18,15.06,15.16,360400.0,14.0872,14.1525,14.0406,14.1338,360400.0
2010-05-12 13:30:00,15.17,15.21,15.13,15.15,278000.0,14.1431,14.1804,14.1058,14.1245,278000.0
2010-05-12 13:35:00,15.15,15.2,15.12,15.15,595200.0,14.1245,14.1711,14.0965,14.1245,595200.0
2010-05-12 13:40:00,15.15,15.15,15.09,15.14,474000.0,14.1245,14.1245,14.0686,14.1152,474000.0
2010-05-12 13:45:00,15.13,15.22,15.13,15.22,206400.0,14.1058,14.1898,14.1058,14.1898,206400.0
2010-05-12 13:50:00,15.22,15.27,15.17,15.22,558400.0,14.1898,14.2364,14.1431,14.1898,558400.0
2010-05-12 13:55:00,15.23,15.28,15.19,15.2,477600.0,14.1991,14.2457,14.1618,14.1711,477600.0
2010-05-12 14:00:00,15.19,15.24,15.18,15.23,147600.0,14.1618,14.2084,14.1525,14.1991,147600.0
2010-05-12 14:05:00,15.23,15.27,15.2,15.2,397600.0,14.1991,14.2364,14.1711,14.1711,397600.0
2010-05-12 14:10:00,15.2,15.24,15.19,15.22,270800.0,14.1711,14.2084,14.1618,14.1898,270800.0
2010-05-12 14:15:00,15.22,15.32,15.2,15.31,264800.0,14.1898,14.283,14.1711,14.2737,264800.0
2010-05-12 14:20:00,15.3,15.34,15.27,15.33,384000.0,14.2643,14.3016,14.2364,14.2923,384000.0
2010-05-12 14:25:00,15.32,15.37,15.3,15.37,198000.0,14.283,14.3296,14.2643,14.3296,198000.0
2010-05-12 14:30:00,15.37,15.44,15.33,15.39,475600.0,14.3296,14.3949,14.2923,14.3482,475600.0
2010-05-12 14:35:00,15.4,15.43,15.39,15.41,383600.0,14.3576,14.3855,14.3482,14.3669,383600.0
2010-05-12 14:40:00,15.42,15.45,15.4,15.44,181600.0,14.3762,14.4042,14.3576,14.3949,181600.0
2010-05-12 14:45:00,15.44,15.5,15.42,15.44,205200.0,14.3949,14.4508,14.3762,14.3949,205200.0
2010-05-12 14:50:00,15.43,15.44,15.35,15.41,364800.0,14.3855,14.3949,14.311,14.3669,364800.0
2010-05-12 14:55:00,15.41,15.44,15.4,15.42,132000.0,14.3669,14.3949,14.3576,14.3762,132000.0
2010-05-12 15:00:00,15.43,15.49,15.4,15.47,329200.0,14.3855,14.4415,14.3576,14.4228,329200.0
2010-05-12 15:05:00,15.48,15.52,15.44,15.48,596800.0,14.4322,14.4695,14.3949,14.4322,596800.0
2010-05-12 15:10:00,15.47,15.49,15.43,15.47,241200.0,14.4228,14.4415,14.3855,14.4228,241200.0
2010-05-12 15:15:00,15.47,15.5,15.42,15.46,312000.0,14.4228,14.4508,14.3762,14.4135,312000.0
2010-05-12 15:20:00,15.46,15.46,15.41,15.42,146000.0,14.4135,14.4135,14.3669,14.3762,146000.0
2010-05-12 15:25:00,15.42,15.49,15.42,15.44,239600.0,14.3762,14.4415,14.3762,14.3949,239600.0
2010-05-12 15:30:00,15.44,15.46,15.38,15.39,324800.0,14.3949,14.4135,14.3389,14.3482,324800.0
2010-05-12 15:35:00,15.38,15.42,15.34,15.38,442400.0,14.3389,14.3762,14.3016,14.3389,442400.0
2010-05-12 15:40:00,15.38,15.44,15.37,15.4,323600.0,14.3389,14.3949,14.3296,14.3576,323600.0
2010-05-12 15:45:00,15.4,15.47,15.4,15.45,411200.0,14.3576,14.4228,14.3576,14.4042,411200.0
2010-05-12 15:50:00,15.45,15.5,15.44,15.49,608000.0,14.4042,14.4508,14.3949,14.4415,608000.0
2010-05-12 15:55:00,15.49,15.49,15.46,15.47,852400.0,14.4415,14.4415,14.4135,14.4228,852400.0
2010-05-13 09:30:00,15.38,15.45,15.15,15.17,1464400.0,14.3389,14.4042,14.1245,14.1431,1464400.0
2010-05-13 09:35:00,15.17,15.3,15.09,15.23,1308800.0,14.1431,14.2643,14.0686,14.1991,1308800.0
2010-05-13 09:40:00,15.24,15.35,15.15,15.35,918800.0,14.2084,14.311,14.1245,14.311,918800.0
2010-05-13 09:45:00,15.35,15.46,15.25,15.44,795200.0,14.311,14.4135,14.2177,14.3949,795200.0
2010-05-13 09:50:00,15.43,15.46,15.36,15.41,600000.0,14.3855,14.4135,14.3203,14.3669,600000.0
2010-05-13 09:55:00,15.41,15.43,15.29,15.3,524000.0,14.3669,14.3855,14.255,14.2643,524000.0
2010-05-13 10:00:00,15.31,15.44,15.27,15.4,613600.0,14.2737,14.3949,14.2364,14.3576,613600.0
2010-05-13 10:05:00,15.39,15.39,15.25,15.37,612400.0,14.3482,14.3482,14.2177,14.3296,612400.0
2010-05-13 10:10:00,15.38,15.38,15.28,15.37,485600.0,14.3389,14.3389,14.2457,14.3296,485600.0
2010-05-13 10:15:00,15.38,15.6,15.38,15.6,819200.0,14.3389,14.544,14.3389,14.544,819200.0
2010-05-13 10:20:00,15.6,15.71,15.56,15.69,614800.0,14.544,14.6466,14.5067,14.6279,614800.0
2010-05-13 10:25:00,15.69,15.7,15.59,15.64,445600.0,14.6279,14.6373,14.5347,14.5813,445600.0
2010-05-13 10:30:00,15.64,15.74,15.59,15.65,327600.0,14.5813,14.6746,14.5347,14.5907,327600.0
2010-05-13 10:35:00,15.65,15.75,15.64,15.72,362800.0,14.5907,14.6839,14.5813,14.6559,362800.0
2010-05-13 10:40:00,15.73,15.79,15.73,15.78,855200.0,14.6652,14.7212,14.6652,14.7119,855200.0
2010-05-13 10:45:00,15.77,15.77,15.71,15.76,378400.0,14.7025,14.7025,14.6466,14.6932,378400.0
2010-05-13 10:50:00,15.76,15.76,15.67,15.71,256400.0,14.6932,14.6932,14.6093,14.6466,256400.0
2010-05-13 10:55:00,15.71,15.71,15.54,15.56,521200.0,14.6466,14.6466,14.4881,14.5067,521200.0
2010-05-13 11:00:00,15.56,15.58,15.42,15.46,713200.0,14.5067,14.5254,14.3762,14.4135,713200.0
2010-05-13 11:05:00,15.47,15.54,15.45,15.49,549600.0,14.4228,14.4881,14.4042,14.4415,549600.0
2010-05-13 11:10:00,15.49,15.54,15.49,15.53,157200.0,14.4415,14.4881,14.4415,14.4788,157200.0
2010-05-13 11:15:00,15.52,15.56,15.5,15.55,333200.0,14.4695,14.5067,14.4508,14.4974,333200.0
2010-05-13 11:20:00,15.55,15.61,15.53,15.55,266800.0,14.4974,14.5534,14.4788,14.4974,266800.0
2010-05-13 11:25:00,15.54,15.57,15.5,15.51,291600.0,14.4881,14.5161,14.4508,14.4601,291600.0
2010-05-13 11:30:00,15.52,15.53,15.41,15.48,514000.0,14.4695,14.4788,14.3669,14.4322,514000.0
2010-05-13 11:35:00,15.48,15.49,15.38,15.44,422800.0,14.4322,14.4415,14.3389,14.3949,422800.0
2010-05-13 11:40:00,15.45,15.49,15.39,15.44,280000.0,14.4042,14.4415,14.3482,14.3949,280000.0
2010-05-13 11:45:00,15.44,15.49,15.44,15.48,92000.0,14.3949,14.4415,14.3949,14.4322,92000.0
2010-05-13 11:50:00,15.48,15.48,15.26,15.31,553600.0,14.4322,14.4322,14.227,14.2737,553600.0
2010-05-13 11:55:00,15.3,15.34,15.26,15.3,284800.0,14.2643,14.3016,14.227,14.2643,284800.0
2010-05-13 12:00:00,15.3,15.38,15.26,15.38,454800.0,14.2643,14.3389,14.227,14.3389,454800.0
2010-05-13 12:05:00,15.38,15.38,15.33,15.34,308800.0,14.3389,14.3389,14.2923,14.3016,308800.0
2010-05-13 12:10:00,15.34,15.35,15.3,15.32,263600.0,14.3016,14.311,14.2643,14.283,263600.0
2010-05-13 12:15:00,15.33,15.36,15.28,15.3,350400.0,14.2923,14.3203,14.2457,14.2643,350400.0
2010-05-13 12:20:00,15.3,15.36,15.3,15.34,78000.0,14.2643,14.3203,14.2643,14.3016,78000.0
2010-05-13 12:25:00,15.35,15.36,15.29,15.33,179600.0,14.311,14.3203,14.255,14.2923,179600.0
2010-05-13 12:30:00,15.34,15.36,15.33,15.36,100400.0,14.3016,14.3203,14.2923,14.3203,100400.0
2010-05-13 12:35:00,15.36,15.38,15.33,15.34,183600.0,14.3203,14.3389,14.2923,14.3016,183600.0
2010-05-13 12:40:00,15.33,15.36,15.33,15.36,72000.0,14.2923,14.3203,14.2923,14.3203,72000.0
2010-05-13 12:45:00,15.37,15.38,15.29,15.29,359200.0,14.3296,14.3389,14.255,14.255,359200.0
2010-05-13 12:50:00,15.29,15.34,15.29,15.33,96400.0,14.255,14.3016,14.255,14.2923,96400.0
2010-05-13 12:55:00,15.34,15.36,15.32,15.33,152400.0,14.3016,14.3203,14.283,14.2923,152400.0
2010-05-13 13:00:00,15.33,15.33,15.25,15.31,588800.0,14.2923,14.2923,14.2177,14.2737,588800.0
2010-05-13 13:05:00,15.31,15.33,15.27,15.31,84800.0,14.2737,14.2923,14.2364,14.2737,84800.0
2010-05-13 13:10:00,15.3,15.42,15.29,15.38,234000.0,14.2643,14.3762,14.255,14.3389,234000.0
2010-05-13 13:15:00,15.38,15.5,15.38,15.44,552800.0,14.3389,14.4508,14.3389,14.3949,552800.0
2010-05-13 13:20:00,15.45,15.47,15.4,15.42,305600.0,14.4042,14.4228,14.3576,14.3762,305600.0
2010-05-13 13:25:00,15.42,15.45,15.4,15.44,145600.0,14.3762,14.4042,14.3576,14.3949,145600.0
2010-05-13 13:30:00,15.45,15.55,15.45,15.52,387200.0,14.4042,14.4974,14.4042,14.4695,387200.0
2010-05-13 13:35:00,15.52,15.55,15.45,15.47,604800.0,14.4695,14.4974,14.4042,14.4228,604800.0
2010-05-13 13:40:00,15.47,15.55,15.38,15.41,448400.0,14.4228,14.4974,14.3389,14.3669,448400.0
2010-05-13 13:45:00,15.4,15.46,15.4,15.45,74800.0,14.3576,14.4135,14.3576,14.4042,74800.0
2010-05-13 13:50:00,15.45,15.47,15.4,15.46,230000.0,14.4042,14.4228,14.3576,14.4135,230000.0
2010-05-13 13:55:00,15.45,15.47,15.44,15.44,51600.0,14.4042,14.4228,14.3949,14.3949,51600.0
2010-05-13 14:00:00,15.43,15.46,15.41,15.43,169600.0,14.3855,14.4135,14.3669,14.3855,169600.0
2010-05-13 14:05:00,15.44,15.49,15.44,15.48,126800.0,14.3949,14.4415,14.3949,14.4322,126800.0
2010-05-13 14:10:00,15.46,15.49,15.46,15.48,80000.0,14.4135,14.4415,14.4135,14.4322,80000.0
2010-05-13 14:15:00,15.49,15.49,15.44,15.47,81200.0,14.4415,14.4415,14.3949,14.4228,81200.0
2010-05-13 14:20:00,15.45,15.45,15.39,15.4,165200.0,14.4042,14.4042,14.3482,14.3576,165200.0
2010-05-13 14:25:00,15.41,15.44,15.36,15.38,233200.0,14.3669,14.3949,14.3203,14.3389,233200.0
2010-05-13 14:30:00,15.38,15.4,15.34,15.37,227200.0,14.3389,14.3576,14.3016,14.3296,227200.0
2010-05-13 14:35:00,15.37,15.42,15.34,15.4,125600.0,14.3296,14.3762,14.3016,14.3576,125600.0
2010-05-13 14:40:00,15.4,15.4,15.36,15.36,83600.0,14.3576,14.3576,14.3203,14.3203,83600.0
2010-05-13 14:45:00,15.36,15.36,15.27,15.29,362000.0,14.3203,14.3203,14.2364,14.255,362000.0
2010-05-13 14:50:00,15.29,15.29,15.2,15.22,348800.0,14.255,14.255,14.1711,14.1898,348800.0
2010-05-13 14:55:00,15.21,15.21,15.15,15.19,465200.0,14.1804,14.1804,14.1245,14.1618,465200.0
2010-05-13 15:00:00,15.19,15.29,15.18,15.27,267600.0,14.1618,14.255,14.1525,14.2364,267600.0
2010-05-13 15:05:00,15.27,15.27,15.16,15.2,230400.0,14.2364,14.2364,14.1338,14.1711,230400.0
2010-05-13 15:10:00,15.2,15.23,15.03,15.06,942000.0,14.1711,14.1991,14.0126,14.0406,942000.0
2010-05-13 15:15:00,15.06,15.07,14.93,14.96,1288800.0,14.0406,14.0499,13.9194,13.9474,1288800.0
2010-05-13 15:20:00,14.97,15.07,14.96,15.03,828400.0,13.9567,14.0499,13.9474,14.0126,828400.0
2010-05-13 15:25:00,15.03,15.1,15.0,15.01,410400.0,14.0126,14.0779,13.9846,13.994,410400.0
2010-05-13 15:30:00,15.01,15.06,14.97,14.99,718800.0,13.994,14.0406,13.9567,13.9753,718800.0
2010-05-13 15:35:00,15.01,15.05,14.84,14.88,1040000.0,13.994,14.0313,13.8355,13.8728,1040000.0
2010-05-13 15:40:00,14.88,14.94,14.81,14.9,582400.0,13.8728,13.9287,13.8075,13.8914,582400.0
2010-05-13 15:45:00,14.91,15.14,14.91,15.11,830400.0,13.9007,14.1152,13.9007,14.0872,830400.0
2010-05-13 15:50:00,15.11,15.23,15.11,15.13,796800.0,14.0872,14.1991,14.0872,14.1058,796800.0
2010-05-13 15:55:00,15.14,15.15,15.0,15.01,903200.0,14.1152,14.1245,13.9846,13.994,903200.0
2010-05-14 09:30:00,14.74,14.74,14.62,14.62,1637200.0,13.7422,13.7422,13.6304,13.6304,1637200.0
2010-05-14 09:35:00,14.63,14.63,14.36,14.38,1660800.0,13.6397,13.6397,13.388,13.4066,1660800.0
2010-05-14 09:40:00,14.38,14.43,14.09,14.27,2006000.0,13.4066,13.4532,13.1362,13.3041,2006000.0
2010-05-14 09:45:00,14.26,14.38,14.22,14.26,1006000.0,13.2947,13.4066,13.2574,13.2947,1006000.0
2010-05-14 09:50:00,14.26,14.38,14.19,14.27,839600.0,13.2947,13.4066,13.2295,13.3041,839600.0
2010-05-14 09:55:00,14.25,14.35,14.2,14.24,756800.0,13.2854,13.3786,13.2388,13.2761,756800.0
2010-05-14 10:00:00,14.26,14.26,14.06,14.11,1148000.0,13.2947,13.2947,13.1083,13.1549,1148000.0
2010-05-14 10:05:00,14.13,14.25,14.06,14.18,1083600.0,13.1735,13.2854,13.1083,13.2202,1083600.0
2010-05-14 10:10:00,14.18,14.36,14.15,14.36,1063200.0,13.2202,13.388,13.1922,13.388,1063200.0
2010-05-14 10:15:00,14.35,14.44,14.26,14.26,915200.0,13.3786,13.4626,13.2947,13.2947,915200.0
2010-05-14 10:20:00,14.26,14.43,14.23,14.42,856000.0,13.2947,13.4532,13.2668,13.4439,856000.0
2010-05-14 10:25:00,14.41,14.43,14.22,14.3,756000.0,13.4346,13.4532,13.2574,13.332,756000.0
2010-05-14 10:30:00,14.3,14.35,14.2,14.2,703200.0,13.332,13.3786,13.2388,13.2388,703200.0
2010-05-14 10:35:00,14.2,14.23,14.13,14.17,482000.0,13.2388,13.2668,13.1735,13.2108,482000.0
2010-05-14 10:40:00,14.17,14.23,14.09,14.18,591600.0,13.2108,13.2668,13.1362,13.2202,591600.0
2010-05-14 10:45:00,14.18,14.24,14.13,14.22,456400.0,13.2202,13.2761,13.1735,13.2574,456400.0
2010-05-14 10:50:00,14.22,14.25,14.15,14.25,328000.0,13.2574,13.2854,13.1922,13.2854,328000.0
2010-05-14 10:55:00,14.25,14.26,14.15,14.2,742400.0,13.2854,13.2947,13.1922,13.2388,742400.0
2010-05-14 11:00:00,14.2,14.21,14.05,14.11,816400.0,13.2388,13.2481,13.099,13.1549,816400.0
2010-05-14 11:05:00,14.11,14.12,13.98,13.99,1060800.0,13.1549,13.1642,13.0337,13.043,1060800.0
2010-05-14 11:10:00,13.99,14.04,13.88,14.04,806000.0,13.043,13.0896,12.9405,13.0896,806000.0
2010-05-14 11:15:00,14.03,14.06,13.92,13.94,494800.0,13.0803,13.1083,12.9778,12.9964,494800.0
2010-05-14 11:20:00,13.93,13.96,13.78,13.92,1241600.0,12.9871,13.015,12.8472,12.9778,1241600.0
2010-05-14 11:25:00,13.92,14.05,13.88,13.93,900000.0,12.9778,13.099,12.9405,12.9871,900000.0
2010-05-14 11:30:00,13.93,14.04,13.9,14.01,383200.0,12.9871,13.0896,12.9591,13.0617,383200.0
2010-05-14 11:35:00,14.0,14.04,13.97,13.97,189200.0,13.0523,13.0896,13.0244,13.0244,189200.0
2010-05-14 11:40:00,13.97,14.04,13.9,14.03,347600.0,13.0244,13.0896,12.9591,13.0803,347600.0
2010-05-14 11:45:00,14.03,14.04,13.93,13.94,399200.0,13.0803,13.0896,12.9871,12.9964,399200.0
2010-05-14 11:50:00,13.94,13.94,13.81,13.83,602400.0,12.9964,12.9964,12.8752,12.8938,602400.0
2010-05-14 11:55:00,13.83,13.87,13.76,13.85,703200.0,12.8938,12.9311,12.8286,12.9125,703200.0
2010-05-14 12:00:00,13.84,13.87,13.75,13.81,378400.0,12.9032,12.9311,12.8193,12.8752,378400.0
2010-05-14 12:05:00,13.81,13.85,13.64,13.72,811600.0,12.8752,12.9125,12.7167,12.7913,811600.0
2010-05-14 12:10:00,13.72,13.8,13.7,13.72,388800.0,12.7913,12.8659,12.7726,12.7913,388800.0
2010-05-14 12:15:00,13.72,13.79,13.67,13.78,322400.0,12.7913,12.8566,12.7447,12.8472,322400.0
2010-05-14 12:20:00,13.79,13.85,13.7,13.85,325600.0,12.8566,12.9125,12.7726,12.9125,325600.0
2010-05-14 12:25:00,13.85,13.9,13.79,13.83,416400.0,12.9125,12.9591,12.8566,12.8938,416400.0
2010-05-14 12:30:00,13.83,13.86,13.78,13.83,250000.0,12.8938,12.9218,12.8472,12.8938,250000.0
2010-05-14 12:35:00,13.83,13.87,13.79,13.86,228400.0,12.8938,12.9311,12.8566,12.9218,228400.0
2010-05-14 12:40:00,13.86,13.94,13.85,13.87,464800.0,12.9218,12.9964,12.9125,12.9311,464800.0
2010-05-14 12:45:00,13.88,13.88,13.79,13.83,247200.0,12.9405,12.9405,12.8566,12.8938,247200.0
2010-05-14 12:50:00,13.82,13.91,13.82,13.91,495600.0,12.8845,12.9684,12.8845,12.9684,495600.0
2010-05-14 12:55:00,13.91,14.03,13.9,14.01,524000.0,12.9684,13.0803,12.9591,13.0617,524000.0
2010-05-14 13:00:00,14.0,14.08,13.96,13.97,520000.0,13.0523,13.1269,13.015,13.0244,520000.0
2010-05-14 13:05:00,13.97,14.02,13.93,14.0,253200.0,13.0244,13.071,12.9871,13.0523,253200.0
2010-05-14 13:10:00,14.01,14.06,13.98,14.05,264400.0,13.0617,13.1083,13.0337,13.099,264400.0
2010-05-14 13:15:00,14.06,14.07,13.9,13.92,373200.0,13.1083,13.1176,12.9591,12.9778,373200.0
2010-05-14 13:20:00,13.92,14.02,13.92,14.0,146800.0,12.9778,13.071,12.9778,13.0523,146800.0
2010-05-14 13:25:00,14.0,14.01,13.94,13.96,100800.0,13.0523,13.0617,12.9964,13.015,100800.0
2010-05-14 13:30:00,13.96,13.96,13.87,13.88,350000.0,13.015,13.015,12.9311,12.9405,350000.0
2010-05-14 13:35:00,13.87,13.94,13.82,13.85,268800.0,12.9311,12.9964,12.8845,12.9125,268800.0
2010-05-14 13:40:00,13.86,13.92,13.82,13.9,176000.0,12.9218,12.9778,12.8845,12.9591,176000.0
2010-05-14 13:45:00,13.9,13.95,13.9,13.9,421600.0,12.9591,13.0057,12.9591,12.9591,421600.0
2010-05-14 13:50:00,13.93,13.95,13.87,13.94,98000.0,12.9871,13.0057,12.9311,12.9964,98000.0
2010-05-14 13:55:00,13.94,14.03,13.9,13.92,356000.0,12.9964,13.0803,12.9591,12.9778,356000.0
2010-05-14 14:00:00,13.92,13.96,13.89,13.9,441200.0,12.9778,13.015,12.9498,12.9591,441200.0
2010-05-14 14:05:00,13.91,13.92,13.82,13.83,215200.0,12.9684,12.9778,12.8845,12.8938,215200.0
2010-05-14 14:10:00,13.83,13.84,13.74,13.8,507200.0,12.8938,12.9032,12.8099,12.8659,507200.0
2010-05-14 14:15:00,13.81,13.81,13.69,13.73,476400.0,12.8752,12.8752,12.7633,12.8006,476400.0
2010-05-14 14:20:00,13.75,13.81,13.73,13.79,346400.0,12.8193,12.8752,12.8006,12.8566,346400.0
2010-05-14 14:25:00,13.8,13.81,13.69,13.77,359200.0,12.8659,12.8752,12.7633,12.8379,359200.0
2010-05-14 14:30:00,13.78,13.85,13.77,13.8,359200.0,12.8472,12.9125,12.8379,12.8659,359200.0
2010-05-14 14:35:00,13.8,13.89,13.78,13.86,336400.0,12.8659,12.9498,12.8472,12.9218,336400.0
2010-05-14 14:40:00,13.87,13.88,13.78,13.81,234000.0,12.9311,12.9405,12.8472,12.8752,234000.0
2010-05-14 14:45:00,13.82,13.84,13.77,13.81,158400.0,12.8845,12.9032,12.8379,12.8752,158400.0
2010-05-14 14:50:00,13.81,13.88,13.75,13.78,224000.0,12.8752,12.9405,12.8193,12.8472,224000.0
2010-05-14 14:55:00,13.76,13.8,13.72,13.74,286000.0,12.8286,12.8659,12.7913,12.8099,286000.0
2010-05-14 15:00:00,13.75,13.8,13.73,13.75,229200.0,12.8193,12.8659,12.8006,12.8193,229200.0
2010-05-14 15:05:00,13.76,13.79,13.72,13.76,314800.0,12.8286,12.8566,12.7913,12.8286,314800.0
2010-05-14 15:10:00,13.77,13.81,13.71,13.72,389600.0,12.8379,12.8752,12.782,12.7913,389600.0
2010-05-14 15:15:00,13.72,13.75,13.69,13.69,392000.0,12.7913,12.8193,12.7633,12.7633,392000.0
2010-05-14 15:20:00,13.71,13.71,13.56,13.64,1517600.0,12.782,12.782,12.6421,12.7167,1517600.0
2010-05-14 15:25:00,13.63,13.73,13.59,13.68,540800.0,12.7074,12.8006,12.6701,12.754,540800.0
2010-05-14 15:30:00,13.68,13.78,13.68,13.74,596000.0,12.754,12.8472,12.754,12.8099,596000.0
2010-05-14 15:35:00,13.74,13.76,13.69,13.76,471600.0,12.8099,12.8286,12.7633,12.8286,471600.0
2010-05-14 15:40:00,13.76,14.01,13.75,14.0,1358800.0,12.8286,13.0617,12.8193,13.0523,1358800.0
2010-05-14 15:45:00,14.0,14.01,13.91,13.95,797600.0,13.0523,13.0617,12.9684,13.0057,797600.0
2010-05-14 15:50:00,13.94,14.11,13.91,14.08,1367600.0,12.9964,13.1549,12.9684,13.1269,1367600.0
2010-05-14 15:55:00,14.08,14.18,14.07,14.13,1528400.0,13.1269,13.2202,13.1176,13.1735,1528400.0
2010-05-17 09:30:00,14.42,14.57,14.38,14.46,1142400.0,13.4439,13.5838,13.4066,13.4812,1142400.0
2010-05-17 09:35:00,14.47,14.76,14.45,14.71,984800.0,13.4905,13.7609,13.4719,13.7143,984800.0
2010-05-17 09:40:00,14.71,14.74,14.5,14.5,673200.0,13.7143,13.7422,13.5185,13.5185,673200.0
2010-05-17 09:45:00,14.5,14.51,14.3,14.4,860400.0,13.5185,13.5278,13.332,13.4253,860400.0
2010-05-17 09:50:00,14.4,14.5,14.26,14.31,754400.0,13.4253,13.5185,13.2947,13.3414,754400.0
2010-05-17 09:55:00,14.31,14.34,14.15,14.22,958400.0,13.3414,13.3693,13.1922,13.2574,958400.0
2010-05-17 10:00:00,14.22,14.3,14.11,14.19,1144800.0,13.2574,13.332,13.1549,13.2295,1144800.0
2010-05-17 10:05:00,14.19,14.29,14.16,14.19,559200.0,13.2295,13.3227,13.2015,13.2295,559200.0
2010-05-17 10:10:00,14.2,14.37,14.16,14.28,582800.0,13.2388,13.3973,13.2015,13.3134,582800.0
2010-05-17 10:15:00,14.3,14.46,14.3,14.43,523600.0,13.332,13.4812,13.332,13.4532,523600.0
2010-05-17 10:20:00,14.43,14.43,14.3,14.31,326000.0,13.4532,13.4532,13.332,13.3414,326000.0
2010-05-17 10:25:00,14.32,14.39,14.28,14.37,335200.0,13.3507,13.4159,13.3134,13.3973,335200.0
2010-05-17 10:30:00,14.38,14.39,14.3,14.37,199600.0,13.4066,13.4159,13.332,13.3973,199600.0
2010-05-17 10:35:00,14.37,14.51,14.36,14.36,628400.0,13.3973,13.5278,13.388,13.388,628400.0
2010-05-17 10:40:00,14.37,14.4,14.2,14.22,567600.0,13.3973,13.4253,13.2388,13.2574,567600.0
2010-05-17 10:45:00,14.21,14.3,14.18,14.24,416400.0,13.2481,13.332,13.2202,13.2761,416400.0
2010-05-17 10:50:00,14.24,14.33,14.22,14.3,410800.0,13.2761,13.36,13.2574,13.332,410800.0
2010-05-17 10:55:00,14.28,14.28,14.15,14.16,414000.0,13.3134,13.3134,13.1922,13.2015,414000.0
2010-05-17 11:00:00,14.15,14.18,13.99,14.0,708000.0,13.1922,13.2202,13.043,13.0523,708000.0
2010-05-17 11:05:00,14.0,14.03,13.95,14.02,385600.0,13.0523,13.0803,13.0057,13.071,385600.0
2010-05-17 11:10:00,14.01,14.01,13.85,13.88,672000.0,13.0617,13.0617,12.9125,12.9405,672000.0
2010-05-17 11:15:00,13.86,13.91,13.76,13.77,711200.0,12.9218,12.9684,12.8286,12.8379,711200.0
2010-05-17 11:20:00,13.77,13.87,13.75,13.85,600800.0,12.8379,12.9311,12.8193,12.9125,600800.0
2010-05-17 11:25:00,13.84,13.84,13.68,13.81,668400.0,12.9032,12.9032,12.754,12.8752,668400.0
2010-05-17 11:30:00,13.79,13.83,13.74,13.81,276000.0,12.8566,12.8938,12.8099,12.8752,276000.0
2010-05-17 11:35:00,13.8,13.9,13.8,13.87,274000.0,12.8659,12.9591,12.8659,12.9311,274000.0
2010-05-17 11:40:00,13.87,13.89,13.85,13.85,282400.0,12.9311,12.9498,12.9125,12.9125,282400.0
2010-05-17 11:45:00,13.85,13.86,13.74,13.77,511200.0,12.9125,12.9218,12.8099,12.8379,511200.0
2010-05-17 11:50:00,13.75,13.76,13.6,13.6,418000.0,12.8193,12.8286,12.6794,12.6794,418000.0
2010-05-17 11:55:00,13.61,13.68,13.6,13.6,424800.0,12.6887,12.754,12.6794,12.6794,424800.0
2010-05-17 12:00:00,13.6,13.6,13.22,13.24,1693600.0,12.6794,12.6794,12.3251,12.3438,1693600.0
2010-05-17 12:05:00,13.23,13.24,13.08,13.09,1259600.0,12.3345,12.3438,12.1946,12.2039,1259600.0
2010-05-17 12:10:00,13.09,13.35,13.06,13.34,879600.0,12.2039,12.4463,12.176,12.437,879600.0
2010-05-17 12:15:00,13.36,13.38,13.3,13.37,578000.0,12.4557,12.4743,12.3997,12.465,578000.0
2010-05-17 12:20:00,13.37,13.45,13.33,13.42,477600.0,12.465,12.5396,12.4277,12.5116,477600.0
2010-05-17 12:25:00,13.41,13.47,13.38,13.38,271600.0,12.5023,12.5582,12.4743,12.4743,271600.0
2010-05-17 12:30:00,13.38,13.58,13.36,13.56,402800.0,12.4743,12.6608,12.4557,12.6421,402800.0
2010-05-17 12:35:00,13.56,13.56,13.45,13.49,268400.0,12.6421,12.6421,12.5396,12.5769,268400.0
2010-05-17 12:40:00,13.48,13.52,13.4,13.41,283600.0,12.5675,12.6048,12.493,12.5023,283600.0
2010-05-17 12:45:00,13.42,13.48,13.41,13.46,95600.0,12.5116,12.5675,12.5023,12.5489,95600.0
2010-05-17 12:50:00,13.47,13.48,13.34,13.36,214400.0,12.5582,12.5675,12.437,12.4557,214400.0
2010-05-17 12:55:00,13.35,13.37,13.3,13.36,192800.0,12.4463,12.465,12.3997,12.4557,192800.0
2010-05-17 13:00:00,13.36,13.4,13.31,13.36,274800.0,12.4557,12.493,12.409,12.4557,274800.0
2010-05-17 13:05:00,13.36,13.39,13.33,13.35,157200.0,12.4557,12.4836,12.4277,12.4463,157200.0
2010-05-17 13:10:00,13.36,13.4,13.35,13.39,176400.0,12.4557,12.493,12.4463,12.4836,176400.0
2010-05-17 13:15:00,13.39,13.63,13.38,13.63,592400.0,12.4836,12.7074,12.4743,12.7074,592400.0
2010-05-17 13:20:00,13.63,13.63,13.56,13.6,478800.0,12.7074,12.7074,12.6421,12.6794,478800.0
2010-05-17 13:25:00,13.6,13.65,13.59,13.59,280000.0,12.6794,12.726,12.6701,12.6701,280000.0
2010-05-17 13:30:00,13.59,13.7,13.58,13.63,489600.0,12.6701,12.7726,12.6608,12.7074,489600.0
2010-05-17 13:35:00,13.63,13.65,13.47,13.49,396800.0,12.7074,12.726,12.5582,12.5769,396800.0
2010-05-17 13:40:00,13.48,13.53,13.46,13.49,352000.0,12.5675,12.6142,12.5489,12.5769,352000.0
2010-05-17 13:45:00,13.49,13.52,13.43,13.51,271600.0,12.5769,12.6048,12.5209,12.5955,271600.0
2010-05-17 13:50:00,13.51,13.54,13.44,13.53,214400.0,12.5955,12.6235,12.5302,12.6142,214400.0
2010-05-17 13:55:00,13.53,13.6,13.51,13.58,338400.0,12.6142,12.6794,12.5955,12.6608,338400.0
2010-05-17 14:00:00,13.58,13.71,13.54,13.67,469200.0,12.6608,12.782,12.6235,12.7447,469200.0
2010-05-17 14:05:00,13.68,13.69,13.53,13.53,286800.0,12.754,12.7633,12.6142,12.6142,286800.0
2010-05-17 14:10:00,13.53,13.61,13.52,13.59,268000.0,12.6142,12.6887,12.6048,12.6701,268000.0
2010-05-17 14:15:00,13.6,13.63,13.54,13.61,312800.0,12.6794,12.7074,12.6235,12.6887,312800.0
2010-05-17 14:20:00,13.62,13.64,13.56,13.58,270800.0,12.6981,12.7167,12.6421,12.6608,270800.0
2010-05-17 14:25:00,13.58,13.6,13.52,13.6,228800.0,12.6608,12.6794,12.6048,12.6794,228800.0
2010-05-17 14:30:00,13.58,13.67,13.52,13.52,520400.0,12.6608,12.7447,12.6048,12.6048,520400.0
2010-05-17 14:35:00,13.52,13.63,13.49,13.63,504000.0,12.6048,12.7074,12.5769,12.7074,504000.0
2010-05-17 14:40:00,13.63,13.78,13.63,13.72,728400.0,12.7074,12.8472,12.7074,12.7913,728400.0
2010-05-17 14:45:00,13.73,13.84,13.72,13.76,487200.0,12.8006,12.9032,12.7913,12.8286,487200.0
2010-05-17 14:50:00,13.77,13.86,13.76,13.78,847200.0,12.8379,12.9218,12.8286,12.8472,847200.0
2010-05-17 14:55:00,13.78,13.96,13.78,13.93,631600.0,12.8472,13.015,12.8472,12.9871,631600.0
2010-05-17 15:00:00,13.94,14.11,13.94,13.99,828000.0,12.9964,13.1549,12.9964,13.043,828000.0
2010-05-17 15:05:00,14.0,14.01,13.82,13.85,1033600.0,13.0523,13.0617,12.8845,12.9125,1033600.0
2010-05-17 15:10:00,13.86,13.96,13.85,13.9,464000.0,12.9218,13.015,12.9125,12.9591,464000.0
2010-05-17 15:15:00,13.9,13.92,13.77,13.8,820800.0,12.9591,12.9778,12.8379,12.8659,820800.0
2010-05-17 15:20:00,13.81,13.9,13.73,13.79,756800.0,12.8752,12.9591,12.8006,12.8566,756800.0
2010-05-17 15:25:00,13.77,13.83,13.74,13.8,602400.0,12.8379,12.8938,12.8099,12.8659,602400.0
2010-05-17 15:30:00,13.78,13.94,13.78,13.93,353200.0,12.8472,12.9964,12.8472,12.9871,353200.0
2010-05-17 15:35:00,13.94,14.09,13.93,14.06,1291200.0,12.9964,13.1362,12.9871,13.1083,1291200.0
2010-05-17 15:40:00,14.07,14.15,14.05,14.15,874000.0,13.1176,13.1922,13.099,13.1922,874000.0
2010-05-17 15:45:00,14.16,14.19,14.05,14.16,600000.0,13.2015,13.2295,13.099,13.2015,600000.0
2010-05-17 15:50:00,14.17,14.27,14.13,14.25,1000800.0,13.2108,13.3041,13.1735,13.2854,1000800.0
2010-05-17 15:55:00,14.25,14.27,14.2,14.23,1235600.0,13.2854,13.3041,13.2388,13.2668,1235600.0
2010-05-18 09:30:00,14.78,14.92,14.73,14.73,1438800.0,13.7795,13.9101,13.7329,13.7329,1438800.0
2010-05-18 09:35:00,14.73,14.74,14.59,14.69,1098800.0,13.7329,13.7422,13.6024,13.6956,1098800.0
2010-05-18 09:40:00,14.69,14.77,14.67,14.72,608400.0,13.6956,13.7702,13.677,13.7236,608400.0
2010-05-18 09:45:00,14.71,14.83,14.71,14.76,559600.0,13.7143,13.8262,13.7143,13.7609,559600.0
2010-05-18 09:50:00,14.75,14.77,14.66,14.7,602400.0,13.7516,13.7702,13.6677,13.705,602400.0
2010-05-18 09:55:00,14.7,14.75,14.63,14.65,308800.0,13.705,13.7516,13.6397,13.6583,308800.0
2010-05-18 10:00:00,14.64,14.69,14.47,14.48,668800.0,13.649,13.6956,13.4905,13.4998,668800.0
2010-05-18 10:05:00,14.48,14.58,14.45,14.53,609200.0,13.4998,13.5931,13.4719,13.5465,609200.0
2010-05-18 10:10:00,14.53,14.66,14.47,14.64,528000.0,13.5465,13.6677,13.4905,13.649,528000.0
2010-05-18 10:15:00,14.65,14.72,14.63,14.7,259200.0,13.6583,13.7236,13.6397,13.705,259200.0
2010-05-18 10:20:00,14.69,14.71,14.63,14.65,235600.0,13.6956,13.7143,13.6397,13.6583,235600.0
2010-05-18 10:25:00,14.65,14.66,14.5,14.53,487200.0,13.6583,13.6677,13.5185,13.5465,487200.0
2010-05-18 10:30:00,14.53,14.56,14.38,14.4,591200.0,13.5465,13.5744,13.4066,13.4253,591200.0
2010-05-18 10:35:00,14.42,14.51,14.38,14.5,552400.0,13.4439,13.5278,13.4066,13.5185,552400.0
2010-05-18 10:40:00,14.49,14.52,14.28,14.28,605600.0,13.5092,13.5371,13.3134,13.3134,605600.0
2010-05-18 10:45:00,14.28,14.34,14.15,14.17,720400.0,13.3134,13.3693,13.1922,13.2108,720400.0
2010-05-18 10:50:00,14.18,14.18,13.97,14.13,1016400.0,13.2202,13.2202,13.0244,13.1735,1016400.0
2010-05-18 10:55:00,14.12,14.22,14.12,14.18,537200.0,13.1642,13.2574,13.1642,13.2202,537200.0
2010-05-18 11:00:00,14.18,14.26,14.15,14.17,680000.0,13.2202,13.2947,13.1922,13.2108,680000.0
2010-05-18 11:05:00,14.18,14.22,14.14,14.21,326400.0,13.2202,13.2574,13.1829,13.2481,326400.0
2010-05-18 11:10:00,14.22,14.38,14.2,14.34,621200.0,13.2574,13.4066,13.2388,13.3693,621200.0
2010-05-18 11:15:00,14.34,14.38,14.27,14.32,431600.0,13.3693,13.4066,13.3041,13.3507,431600.0
2010-05-18 11:20:00,14.32,14.39,14.27,14.29,249200.0,13.3507,13.4159,13.3041,13.3227,249200.0
2010-05-18 11:25:00,14.27,14.4,14.27,14.4,387200.0,13.3041,13.4253,13.3041,13.4253,387200.0
2010-05-18 11:30:00,14.4,14.41,14.31,14.34,249200.0,13.4253,13.4346,13.3414,13.3693,249200.0
2010-05-18 11:35:00,14.34,14.36,14.25,14.27,364000.0,13.3693,13.388,13.2854,13.3041,364000.0
2010-05-18 11:40:00,14.27,14.27,14.0,14.02,601200.0,13.3041,13.3041,13.0523,13.071,601200.0
2010-05-18 11:45:00,14.01,14.1,13.95,14.05,794400.0,13.0617,13.1456,13.0057,13.099,794400.0
2010-05-18 11:50:00,14.05,14.09,14.01,14.08,383200.0,13.099,13.1362,13.0617,13.1269,383200.0
2010-05-18 11:55:00,14.09,14.11,14.04,14.05,328400.0,13.1362,13.1549,13.0896,13.099,328400.0
2010-05-18 12:00:00,14.05,14.09,13.87,13.88,694000.0,13.099,13.1362,12.9311,12.9405,694000.0
2010-05-18 12:05:00,13.88,14.04,13.87,14.0,330800.0,12.9405,13.0896,12.9311,13.0523,330800.0
2010-05-18 12:10:00,14.01,14.09,13.97,14.05,466800.0,13.0617,13.1362,13.0244,13.099,466800.0
2010-05-18 12:15:00,14.04,14.1,14.01,14.07,372400.0,13.0896,13.1456,13.0617,13.1176,372400.0
2010-05-18 12:20:00,14.07,14.09,14.0,14.06,287200.0,13.1176,13.1362,13.0523,13.1083,287200.0
2010-05-18 12:25:00,14.06,14.19,14.05,14.18,523600.0,13.1083,13.2295,13.099,13.2202,523600.0
2010-05-18 12:30:00,14.17,14.22,14.12,14.22,247600.0,13.2108,13.2574,13.1642,13.2574,247600.0
2010-05-18 12:35:00,14.22,14.28,14.16,14.17,488000.0,13.2574,13.3134,13.2015,13.2108,488000.0
2010-05-18 12:40:00,14.18,14.24,14.17,14.22,253200.0,13.2202,13.2761,13.2108,13.2574,253200.0
2010-05-18 12:45:00,14.21,14.38,14.2,14.34,579200.0,13.2481,13.4066,13.2388,13.3693,579200.0
2010-05-18 12:50:00,14.35,14.37,14.28,14.3,311600.0,13.3786,13.3973,13.3134,13.332,311600.0
2010-05-18 12:55:00,14.29,14.31,14.14,14.15,413600.0,13.3227,13.3414,13.1829,13.1922,413600.0
2010-05-18 13:00:00,14.15,14.21,14.05,14.1,707600.0,13.1922,13.2481,13.099,13.1456,707600.0
2010-05-18 13:05:00,14.1,14.11,13.91,14.04,688800.0,13.1456,13.1549,12.9684,13.0896,688800.0
2010-05-18 13:10:00,14.04,14.08,13.84,13.94,716400.0,13.0896,13.1269,12.9032,12.9964,716400.0
2010-05-18 13:15:00,13.94,14.01,13.88,13.89,617200.0,12.9964,13.0617,12.9405,12.9498,617200.0
2010-05-18 13:20:00,13.89,14.05,13.88,14.0,547200.0,12.9498,13.099,12.9405,13.0523,547200.0
2010-05-18 13:25:00,13.99,14.1,13.97,14.05,360800.0,13.043,13.1456,13.0244,13.099,360800.0
2010-05-18 13:30:00,14.05,14.09,14.03,14.08,178000.0,13.099,13.1362,13.0803,13.1269,178000.0
2010-05-18 13:35:00,14.08,14.08,13.85,13.9,630000.0,13.1269,13.1269,12.9125,12.9591,630000.0
2010-05-18 13:40:00,13.92,13.92,13.81,13.86,637200.0,12.9778,12.9778,12.8752,12.9218,637200.0
2010-05-18 13:45:00,13.85,13.93,13.75,13.88,712800.0,12.9125,12.9871,12.8193,12.9405,712800.0
2010-05-18 13:50:00,13.88,13.89,13.79,13.8,260000.0,12.9405,12.9498,12.8566,12.8659,260000.0
2010-05-18 13:55:00,13.79,13.88,13.74,13.74,670000.0,12.8566,12.9405,12.8099,12.8099,670000.0
2010-05-18 14:00:00,13.74,13.89,13.73,13.81,554800.0,12.8099,12.9498,12.8006,12.8752,554800.0
2010-05-18 14:05:00,13.81,13.81,13.74,13.8,362000.0,12.8752,12.8752,12.8099,12.8659,362000.0
2010-05-18 14:10:00,13.79,13.9,13.79,13.84,422800.0,12.8566,12.9591,12.8566,12.9032,422800.0
2010-05-18 14:15:00,13.84,13.9,13.82,13.85,214000.0,12.9032,12.9591,12.8845,12.9125,214000.0
2010-05-18 14:20:00,13.85,13.85,13.65,13.67,1088400.0,12.9125,12.9125,12.726,12.7447,1088400.0
2010-05-18 14:25:00,13.66,13.74,13.63,13.69,680800.0,12.7354,12.8099,12.7074,12.7633,680800.0
2010-05-18 14:30:00,13.68,13.69,13.53,13.55,764800.0,12.754,12.7633,12.6142,12.6328,764800.0
2010-05-18 14:35:00,13.55,13.55,13.39,13.43,662000.0,12.6328,12.6328,12.4836,12.5209,662000.0
2010-05-18 14:40:00,13.44,13.57,13.38,13.57,935200.0,12.5302,12.6514,12.4743,12.6514,935200.0
2010-05-18 14:45:00,13.58,13.63,13.53,13.56,762800.0,12.6608,12.7074,12.6142,12.6421,762800.0
2010-05-18 14:50:00,13.55,13.58,13.48,13.49,372400.0,12.6328,12.6608,12.5675,12.5769,372400.0
2010-05-18 14:55:00,13.51,13.55,13.38,13.46,894000.0,12.5955,12.6328,12.4743,12.5489,894000.0
2010-05-18 15:00:00,13.47,13.47,13.3,13.35,959600.0,12.5582,12.5582,12.3997,12.4463,959600.0
2010-05-18 15:05:00,13.35,13.5,13.32,13.44,874800.0,12.4463,12.5862,12.4184,12.5302,874800.0
2010-05-18 15:10:00,13.44,13.68,13.42,13.67,690400.0,12.5302,12.754,12.5116,12.7447,690400.0
2010-05-18 15:15:00,13.69,13.73,13.56,13.57,562800.0,12.7633,12.8006,12.6421,12.6514,562800.0
2010-05-18 15:20:00,13.57,13.61,13.48,13.53,623200.0,12.6514,12.6887,12.5675,12.6142,623200.0
2010-05-18 15:25:00,13.53,13.53,13.38,13.39,623600.0,12.6142,12.6142,12.4743,12.4836,623600.0
2010-05-18 15:30:00,13.38,13.46,13.34,13.38,958000.0,12.4743,12.5489,12.437,12.4743,958000.0
2010-05-18 15:35:00,13.38,13.5,13.36,13.45,747600.0,12.4743,12.5862,12.4557,12.5396,747600.0
2010-05-18 15:40:00,13.45,13.53,13.4,13.52,922800.0,12.5396,12.6142,12.493,12.6048,922800.0
2010-05-18 15:45:00,13.52,13.57,13.4,13.42,965600.0,12.6048,12.6514,12.493,12.5116,965600.0
2010-05-18 15:50:00,13.41,13.52,13.37,13.49,1039200.0,12.5023,12.6048,12.465,12.5769,1039200.0
2010-05-18 15:55:00,13.49,13.51,13.4,13.49,885200.0,12.5769,12.5955,12.493,12.5769,885200.0
2010-05-19 09:30:00,13.25,13.37,13.15,13.3,1342000.0,12.3531,12.465,12.2599,12.3997,1342000.0
2010-05-19 09:35:00,13.3,13.38,13.19,13.29,1180000.0,12.3997,12.4743,12.2972,12.3904,1180000.0
2010-05-19 09:40:00,13.3,13.53,13.29,13.53,1067600.0,12.3997,12.6142,12.3904,12.6142,1067600.0
2010-05-19 09:45:00,13.53,13.63,13.52,13.58,1326000.0,12.6142,12.7074,12.6048,12.6608,1326000.0
2010-05-19 09:50:00,13.58,13.69,13.45,13.45,855200.0,12.6608,12.7633,12.5396,12.5396,855200.0
2010-05-19 09:55:00,13.45,13.47,13.34,13.39,910400.0,12.5396,12.5582,12.437,12.4836,910400.0
2010-05-19 10:00:00,13.39,13.4,13.16,13.26,1240000.0,12.4836,12.493,12.2692,12.3624,1240000.0
2010-05-19 10:05:00,13.26,13.37,13.13,13.2,1370400.0,12.3624,12.465,12.2412,12.3065,1370400.0
2010-05-19 10:10:00,13.2,13.2,13.02,13.1,1229600.0,12.3065,12.3065,12.1387,12.2133,1229600.0
2010-05-19 10:15:00,13.09,13.17,12.78,12.83,1427600.0,12.2039,12.2785,11.9149,11.9615,1427600.0
2010-05-19 10:20:00,12.82,12.87,12.63,12.72,1892400.0,11.9522,11.9988,11.7751,11.859,1892400.0
2010-05-19 10:25:00,12.73,12.87,12.72,12.83,1340400.0,11.8683,11.9988,11.859,11.9615,1340400.0
2010-05-19 10:30:00,12.84,12.97,12.8,12.97,1214400.0,11.9709,12.0921,11.9336,12.0921,1214400.0
2010-05-19 10:35:00,12.95,12.97,12.81,12.84,706000.0,12.0734,12.0921,11.9429,11.9709,706000.0
2010-05-19 10:40:00,12.84,12.95,12.76,12.91,839600.0,11.9709,12.0734,11.8963,12.0361,839600.0
2010-05-19 10:45:00,12.89,12.92,12.78,12.78,830800.0,12.0175,12.0454,11.9149,11.9149,830800.0
2010-05-19 10:50:00,12.8,12.87,12.77,12.82,450400.0,11.9336,11.9988,11.9056,11.9522,450400.0
2010-05-19 10:55:00,12.81,12.93,12.81,12.9,758800.0,11.9429,12.0548,11.9429,12.0268,758800.0
2010-05-19 11:00:00,12.87,12.92,12.79,12.82,491600.0,11.9988,12.0454,11.9242,11.9522,491600.0
2010-05-19 11:05:00,12.82,12.87,12.8,12.83,410400.0,11.9522,11.9988,11.9336,11.9615,410400.0
2010-05-19 11:10:00,12.82,12.82,12.68,12.74,746400.0,11.9522,11.9522,11.8217,11.8776,746400.0
2010-05-19 11:15:00,12.73,12.79,12.68,12.69,498800.0,11.8683,11.9242,11.8217,11.831,498800.0
2010-05-19 11:20:00,12.69,12.72,12.55,12.56,818800.0,11.831,11.859,11.7005,11.7098,818800.0
2010-05-19 11:25:00,12.55,12.64,12.52,12.62,798400.0,11.7005,11.7844,11.6725,11.7658,798400.0
2010-05-19 11:30:00,12.61,12.67,12.54,12.67,631200.0,11.7564,11.8124,11.6912,11.8124,631200.0
2010-05-19 11:35:00,12.67,12.68,12.58,12.59,331200.0,11.8124,11.8217,11.7285,11.7378,331200.0
2010-05-19 11:40:00,12.59,12.61,12.48,12.49,808000.0,11.7378,11.7564,11.6352,11.6446,808000.0
2010-05-19 11:45:00,12.49,12.54,12.38,12.41,903600.0,11.6446,11.6912,11.542,11.57,903600.0
2010-05-19 11:50:00,12.41,12.49,12.39,12.47,820000.0,11.57,11.6446,11.5513,11.6259,820000.0
2010-05-19 11:55:00,12.47,12.59,12.46,12.58,659200.0,11.6259,11.7378,11.6166,11.7285,659200.0
2010-05-19 12:00:00,12.57,12.7,12.56,12.69,536000.0,11.7191,11.8403,11.7098,11.831,536000.0
2010-05-19 12:05:00,12.68,12.69,12.62,12.66,376800.0,11.8217,11.831,11.7658,11.803,376800.0
2010-05-19 12:10:00,12.66,12.72,12.65,12.69,369200.0,11.803,11.859,11.7937,11.831,369200.0
2010-05-19 12:15:00,12.69,12.69,12.56,12.59,327600.0,11.831,11.831,11.7098,11.7378,327600.0
2010-05-19 12:20:00,12.59,12.73,12.58,12.73,179200.0,11.7378,11.8683,11.7285,11.8683,179200.0
2010-05-19 12:25:00,12.72,12.98,12.72,12.88,1252000.0,11.859,12.1014,11.859,12.0082,1252000.0
2010-05-19 12:30:00,12.89,12.89,12.78,12.8,546000.0,12.0175,12.0175,11.9149,11.9336,546000.0
2010-05-19 12:35:00,12.81,12.96,12.8,12.9,496000.0,11.9429,12.0827,11.9336,12.0268,496000.0
2010-05-19 12:40:00,12.9,12.92,12.83,12.87,449600.0,12.0268,12.0454,11.9615,11.9988,449600.0
2010-05-19 12:45:00,12.88,12.88,12.72,12.72,394400.0,12.0082,12.0082,11.859,11.859,394400.0
2010-05-19 12:50:00,12.72,12.88,12.71,12.85,396400.0,11.859,12.0082,11.8497,11.9802,396400.0
2010-05-19 12:55:00,12.86,12.99,12.77,12.99,546800.0,11.9895,12.1107,11.9056,12.1107,546800.0
2010-05-19 13:00:00,12.99,13.0,12.87,12.94,951200.0,12.1107,12.12,11.9988,12.0641,951200.0
2010-05-19 13:05:00,12.94,12.96,12.85,12.95,612800.0,12.0641,12.0827,11.9802,12.0734,612800.0
2010-05-19 13:10:00,12.95,12.97,12.88,12.95,435200.0,12.0734,12.0921,12.0082,12.0734,435200.0
2010-05-19 13:15:00,12.95,13.0,12.89,12.97,295600.0,12.0734,12.12,12.0175,12.0921,295600.0
2010-05-19 13:20:00,12.98,13.2,12.95,13.13,856000.0,12.1014,12.3065,12.0734,12.2412,856000.0
2010-05-19 13:25:00,13.12,13.14,13.03,13.05,437200.0,12.2319,12.2506,12.148,12.1666,437200.0
2010-05-19 13:30:00,13.05,13.07,13.02,13.04,257600.0,12.1666,12.1853,12.1387,12.1573,257600.0
2010-05-19 13:35:00,13.02,13.04,12.92,12.97,481600.0,12.1387,12.1573,12.0454,12.0921,481600.0
2010-05-19 13:40:00,12.99,13.09,12.97,13.09,381600.0,12.1107,12.2039,12.0921,12.2039,381600.0
2010-05-19 13:45:00,13.09,13.19,13.06,13.18,421600.0,12.2039,12.2972,12.176,12.2878,421600.0
2010-05-19 13:50:00,13.18,13.19,13.09,13.11,276400.0,12.2878,12.2972,12.2039,12.2226,276400.0
2010-05-19 13:55:00,13.09,13.1,13.0,13.06,641600.0,12.2039,12.2133,12.12,12.176,641600.0
2010-05-19 14:00:00,13.06,13.13,13.01,13.09,506800.0,12.176,12.2412,12.1294,12.2039,506800.0
2010-05-19 14:05:00,13.08,13.18,13.02,13.02,643600.0,12.1946,12.2878,12.1387,12.1387,643600.0
2010-05-19 14:10:00,13.02,13.08,12.98,13.03,397600.0,12.1387,12.1946,12.1014,12.148,397600.0
2010-05-19 14:15:00,13.03,13.06,12.9,12.9,657200.0,12.148,12.176,12.0268,12.0268,657200.0
2010-05-19 14:20:00,12.9,12.95,12.81,12.83,916000.0,12.0268,12.0734,11.9429,11.9615,916000.0
2010-05-19 14:25:00,12.83,12.96,12.82,12.95,380400.0,11.9615,12.0827,11.9522,12.0734,380400.0
2010-05-19 14:30:00,12.95,12.97,12.86,12.9,414400.0,12.0734,12.0921,11.9895,12.0268,414400.0
2010-05-19 14:35:00,12.89,12.96,12.86,12.89,182000.0,12.0175,12.0827,11.9895,12.0175,182000.0
2010-05-19 14:40:00,12.9,13.04,12.88,12.99,714000.0,12.0268,12.1573,12.0082,12.1107,714000.0
2010-05-19 14:45:00,12.99,13.11,12.99,13.09,657600.0,12.1107,12.2226,12.1107,12.2039,657600.0
2010-05-19 14:50:00,13.09,13.09,12.95,13.04,522000.0,12.2039,12.2039,12.0734,12.1573,522000.0
2010-05-19 14:55:00,13.03,13.05,12.93,12.97,419600.0,12.148,12.1666,12.0548,12.0921,419600.0
2010-05-19 15:00:00,12.96,13.02,12.91,12.92,331200.0,12.0827,12.1387,12.0361,12.0454,331200.0
2010-05-19 15:05:00,12.93,12.93,12.7,12.72,937200.0,12.0548,12.0548,11.8403,11.859,937200.0
2010-05-19 15:10:00,12.72,12.79,12.69,12.71,428000.0,11.859,11.9242,11.831,11.8497,428000.0
2010-05-19 15:15:00,12.71,12.88,12.71,12.83,804000.0,11.8497,12.0082,11.8497,11.9615,804000.0
2010-05-19 15:20:00,12.83,12.88,12.69,12.72,807600.0,11.9615,12.0082,11.831,11.859,807600.0
2010-05-19 15:25:00,12.72,12.9,12.71,12.88,878000.0,11.859,12.0268,11.8497,12.0082,878000.0
2010-05-19 15:30:00,12.9,12.92,12.8,12.84,766400.0,12.0268,12.0454,11.9336,11.9709,766400.0
2010-05-19 15:35:00,12.83,12.99,12.75,12.96,1496000.0,11.9615,12.1107,11.887,12.0827,1496000.0
2010-05-19 15:40:00,12.98,13.04,12.91,12.99,1225600.0,12.1014,12.1573,12.0361,12.1107,1225600.0
2010-05-19 15:45:00,12.99,13.04,12.93,12.97,661200.0,12.1107,12.1573,12.0548,12.0921,661200.0
2010-05-19 15:50:00,12.98,13.03,12.93,13.0,1161200.0,12.1014,12.148,12.0548,12.12,1161200.0
2010-05-19 15:55:00,13.0,13.01,12.94,12.96,1212800.0,12.12,12.1294,12.0641,12.0827,1212800.0
2010-05-20 09:30:00,11.94,12.13,11.82,11.97,2213200.0,11.1318,11.3089,11.0199,11.1597,2213200.0
2010-05-20 09:35:00,11.97,12.12,11.86,12.09,2344400.0,11.1597,11.2996,11.0572,11.2716,2344400.0
2010-05-20 09:40:00,12.09,12.1,11.84,11.87,1478000.0,11.2716,11.281,11.0385,11.0665,1478000.0
2010-05-20 09:45:00,11.87,11.99,11.78,11.99,1506000.0,11.0665,11.1784,10.9826,11.1784,1506000.0
2010-05-20 09:50:00,11.99,12.1,11.95,12.0,1421600.0,11.1784,11.281,11.1411,11.1877,1421600.0
2010-05-20 09:55:00,12.0,12.03,11.89,11.9,602400.0,11.1877,11.2157,11.0852,11.0945,602400.0
2010-05-20 10:00:00,11.9,12.03,11.83,11.93,1208800.0,11.0945,11.2157,11.0292,11.1225,1208800.0
2010-05-20 10:05:00,11.93,12.09,11.87,11.88,1344800.0,11.1225,11.2716,11.0665,11.0758,1344800.0
2010-05-20 10:10:00,11.88,11.9,11.7,11.71,1888400.0,11.0758,11.0945,10.908,10.9173,1888400.0
2010-05-20 10:15:00,11.72,11.74,11.63,11.7,1328800.0,10.9267,10.9453,10.8428,10.908,1328800.0
2010-05-20 10:20:00,11.7,11.71,11.4,11.42,1312000.0,10.908,10.9173,10.6283,10.647,1312000.0
2010-05-20 10:25:00,11.41,11.56,11.37,11.55,1581600.0,10.6377,10.7775,10.6004,10.7682,1581600.0
2010-05-20 10:30:00,11.54,11.74,11.5,11.71,1256000.0,10.7589,10.9453,10.7216,10.9173,1256000.0
2010-05-20 10:35:00,11.71,11.75,11.59,11.61,761200.0,10.9173,10.9546,10.8055,10.8241,761200.0
2010-05-20 10:40:00,11.6,11.6,11.44,11.54,1364800.0,10.8148,10.8148,10.6656,10.7589,1364800.0
2010-05-20 10:45:00,11.54,11.62,11.5,11.54,979200.0,10.7589,10.8334,10.7216,10.7589,979200.0
2010-05-20 10:50:00,11.54,11.68,11.53,11.65,796800.0,10.7589,10.8894,10.7495,10.8614,796800.0
2010-05-20 10:55:00,11.65,11.65,11.48,11.5,824400.0,10.8614,10.8614,10.7029,10.7216,824400.0
2010-05-20 11:00:00,11.49,11.57,11.46,11.52,688400.0,10.7122,10.7868,10.6843,10.7402,688400.0
2010-05-20 11:05:00,11.51,11.68,11.51,11.65,698000.0,10.7309,10.8894,10.7309,10.8614,698000.0
2010-05-20 11:10:00,11.65,11.67,11.54,11.55,569200.0,10.8614,10.8801,10.7589,10.7682,569200.0
2010-05-20 11:15:00,11.55,11.55,11.43,11.49,1116400.0,10.7682,10.7682,10.6563,10.7122,1116400.0
2010-05-20 11:20:00,11.49,11.63,11.46,11.58,680000.0,10.7122,10.8428,10.6843,10.7961,680000.0
2010-05-20 11:25:00,11.58,11.78,11.54,11.77,998000.0,10.7961,10.9826,10.7589,10.9733,998000.0
2010-05-20 11:30:00,11.77,11.78,11.65,11.69,707600.0,10.9733,10.9826,10.8614,10.8987,707600.0
2010-05-20 11:35:00,11.69,11.76,11.6,11.71,833600.0,10.8987,10.964,10.8148,10.9173,833600.0
2010-05-20 11:40:00,11.7,11.71,11.5,11.55,838000.0,10.908,10.9173,10.7216,10.7682,838000.0
2010-05-20 11:45:00,11.54,11.62,11.54,11.55,598800.0,10.7589,10.8334,10.7589,10.7682,598800.0
2010-05-20 11:50:00,11.55,11.61,11.52,11.56,794000.0,10.7682,10.8241,10.7402,10.7775,794000.0
2010-05-20 11:55:00,11.56,11.57,11.44,11.47,883200.0,10.7775,10.7868,10.6656,10.6936,883200.0
2010-05-20 12:00:00,11.48,11.51,11.42,11.46,824000.0,10.7029,10.7309,10.647,10.6843,824000.0
2010-05-20 12:05:00,11.45,11.56,11.45,11.55,385200.0,10.6749,10.7775,10.6749,10.7682,385200.0
2010-05-20 12:10:00,11.53,11.53,11.38,11.39,747600.0,10.7495,10.7495,10.6097,10.619,747600.0
2010-05-20 12:15:00,11.38,11.38,11.26,11.31,1248000.0,10.6097,10.6097,10.4978,10.5444,1248000.0
2010-05-20 12:20:00,11.31,11.4,11.3,11.31,549200.0,10.5444,10.6283,10.5351,10.5444,549200.0
2010-05-20 12:25:00,11.3,11.36,11.28,11.33,573600.0,10.5351,10.591,10.5165,10.5631,573600.0
2010-05-20 12:30:00,11.34,11.36,11.26,11.27,719600.0,10.5724,10.591,10.4978,10.5071,719600.0
2010-05-20 12:35:00,11.28,11.36,11.24,11.34,578800.0,10.5165,10.591,10.4792,10.5724,578800.0
2010-05-20 12:40:00,11.33,11.33,11.26,11.26,328800.0,10.5631,10.5631,10.4978,10.4978,328800.0
2010-05-20 12:45:00,11.26,11.31,11.2,11.2,716000.0,10.4978,10.5444,10.4419,10.4419,716000.0
2010-05-20 12:50:00,11.2,11.2,11.07,11.07,1440800.0,10.4419,10.4419,10.3207,10.3207,1440800.0
2010-05-20 12:55:00,11.07,11.14,10.97,10.99,1428400.0,10.3207,10.3859,10.2274,10.2461,1428400.0
2010-05-20 13:00:00,10.98,11.16,10.96,11.15,1280800.0,10.2368,10.4046,10.2181,10.3953,1280800.0
2010-05-20 13:05:00,11.15,11.2,11.12,11.18,656800.0,10.3953,10.4419,10.3673,10.4232,656800.0
2010-05-20 13:10:00,11.18,11.25,11.15,11.18,762000.0,10.4232,10.4885,10.3953,10.4232,762000.0
2010-05-20 13:15:00,11.18,11.22,11.14,11.22,585200.0,10.4232,10.4605,10.3859,10.4605,585200.0
2010-05-20 13:20:00,11.21,11.33,11.18,11.3,1298800.0,10.4512,10.5631,10.4232,10.5351,1298800.0
2010-05-20 13:25:00,11.29,11.48,11.26,11.35,1284000.0,10.5258,10.7029,10.4978,10.5817,1284000.0
2010-05-20 13:30:00,11.35,11.58,11.33,11.46,1679600.0,10.5817,10.7961,10.5631,10.6843,1679600.0
2010-05-20 13:35:00,11.43,11.47,11.26,11.27,914800.0,10.6563,10.6936,10.4978,10.5071,914800.0
2010-05-20 13:40:00,11.28,11.45,11.27,11.45,897600.0,10.5165,10.6749,10.5071,10.6749,897600.0
2010-05-20 13:45:00,11.45,11.47,11.35,11.37,903600.0,10.6749,10.6936,10.5817,10.6004,903600.0
2010-05-20 13:50:00,11.39,11.42,11.29,11.31,1064400.0,10.619,10.647,10.5258,10.5444,1064400.0
2010-05-20 13:55:00,11.31,11.36,11.23,11.31,1154000.0,10.5444,10.591,10.4698,10.5444,1154000.0
2010-05-20 14:00:00,11.32,11.34,11.16,11.23,1047200.0,10.5537,10.5724,10.4046,10.4698,1047200.0
2010-05-20 14:05:00,11.23,11.29,11.16,11.29,677600.0,10.4698,10.5258,10.4046,10.5258,677600.0
2010-05-20 14:10:00,11.28,11.46,11.28,11.44,868400.0,10.5165,10.6843,10.5165,10.6656,868400.0
2010-05-20 14:15:00,11.44,11.5,11.32,11.5,1004400.0,10.6656,10.7216,10.5537,10.7216,1004400.0
2010-05-20 14:20:00,11.49,11.65,11.47,11.59,1174400.0,10.7122,10.8614,10.6936,10.8055,1174400.0
2010-05-20 14:25:00,11.59,11.59,11.4,11.46,1125600.0,10.8055,10.8055,10.6283,10.6843,1125600.0
2010-05-20 14:30:00,11.46,11.6,11.39,11.59,1013200.0,10.6843,10.8148,10.619,10.8055,1013200.0
2010-05-20 14:35:00,11.59,11.7,11.54,11.67,1366800.0,10.8055,10.908,10.7589,10.8801,1366800.0
2010-05-20 14:40:00,11.67,11.79,11.56,11.75,1974800.0,10.8801,10.9919,10.7775,10.9546,1974800.0
2010-05-20 14:45:00,11.76,11.85,11.63,11.77,1874400.0,10.964,11.0479,10.8428,10.9733,1874400.0
2010-05-20 14:50:00,11.77,11.88,11.73,11.81,1420000.0,10.9733,11.0758,10.936,11.0106,1420000.0
2010-05-20 14:55:00,11.81,11.84,11.58,11.6,1750800.0,11.0106,11.0385,10.7961,10.8148,1750800.0
2010-05-20 15:00:00,11.6,11.71,11.59,11.65,1008000.0,10.8148,10.9173,10.8055,10.8614,1008000.0
2010-05-20 15:05:00,11.65,11.66,11.46,11.54,1253600.0,10.8614,10.8707,10.6843,10.7589,1253600.0
2010-05-20 15:10:00,11.55,11.56,11.42,11.44,811600.0,10.7682,10.7775,10.647,10.6656,811600.0
2010-05-20 15:15:00,11.44,11.59,11.4,11.52,1012000.0,10.6656,10.8055,10.6283,10.7402,1012000.0
2010-05-20 15:20:00,11.53,11.63,11.48,11.62,588400.0,10.7495,10.8428,10.7029,10.8334,588400.0
2010-05-20 15:25:00,11.62,11.65,11.51,11.52,947200.0,10.8334,10.8614,10.7309,10.7402,947200.0
2010-05-20 15:30:00,11.53,11.61,11.5,11.6,526000.0,10.7495,10.8241,10.7216,10.8148,526000.0
2010-05-20 15:35:00,11.6,11.6,11.48,11.52,562800.0,10.8148,10.8148,10.7029,10.7402,562800.0
2010-05-20 15:40:00,11.52,11.54,11.36,11.36,894800.0,10.7402,10.7589,10.591,10.591,894800.0
2010-05-20 15:45:00,11.36,11.36,11.2,11.28,1396400.0,10.591,10.591,10.4419,10.5165,1396400.0
2010-05-20 15:50:00,11.29,11.29,11.11,11.12,1571200.0,10.5258,10.5258,10.358,10.3673,1571200.0
2010-05-20 15:55:00,11.12,11.14,10.96,10.99,2313200.0,10.3673,10.3859,10.2181,10.2461,2313200.0
2010-05-21 09:30:00,10.44,10.52,10.29,10.4,3349600.0,9.7333,9.8079,9.5935,9.696,3349600.0
2010-05-21 09:35:00,10.39,10.71,10.39,10.69,2665600.0,9.6867,9.985,9.6867,9.9664,2665600.0
2010-05-21 09:40:00,10.69,10.8,10.59,10.68,2242400.0,9.9664,10.0689,9.8732,9.9571,2242400.0
2010-05-21 09:45:00,10.67,10.87,10.67,10.83,1671200.0,9.9477,10.1342,9.9477,10.0969,1671200.0
2010-05-21 09:50:00,10.81,11.08,10.81,11.04,2090800.0,10.0783,10.33,10.0783,10.2927,2090800.0
2010-05-21 09:55:00,11.05,11.27,11.0,11.05,2539200.0,10.302,10.5071,10.2554,10.302,2539200.0
2010-05-21 10:00:00,11.05,11.08,10.96,11.04,1417200.0,10.302,10.33,10.2181,10.2927,1417200.0
2010-05-21 10:05:00,11.04,11.23,11.03,11.11,1265600.0,10.2927,10.4698,10.2834,10.358,1265600.0
2010-05-21 10:10:00,11.11,11.15,10.9,11.04,1796800.0,10.358,10.3953,10.1622,10.2927,1796800.0
2010-05-21 10:15:00,11.04,11.14,11.0,11.06,784000.0,10.2927,10.3859,10.2554,10.3113,784000.0
2010-05-21 10:20:00,11.06,11.06,10.86,10.86,1150000.0,10.3113,10.3113,10.1249,10.1249,1150000.0
2010-05-21 10:25:00,10.86,10.97,10.78,10.81,1060800.0,10.1249,10.2274,10.0503,10.0783,1060800.0
2010-05-21 10:30:00,10.82,10.9,10.72,10.9,962800.0,10.0876,10.1622,9.9944,10.1622,962800.0
2010-05-21 10:35:00,10.9,10.99,10.88,10.97,1148800.0,10.1622,10.2461,10.1435,10.2274,1148800.0
2010-05-21 10:40:00,10.98,11.0,10.87,10.88,594400.0,10.2368,10.2554,10.1342,10.1435,594400.0
2010-05-21 10:45:00,10.88,10.97,10.84,10.87,858400.0,10.1435,10.2274,10.1062,10.1342,858400.0
2010-05-21 10:50:00,10.88,10.97,10.84,10.96,666400.0,10.1435,10.2274,10.1062,10.2181,666400.0
2010-05-21 10:55:00,10.96,11.03,10.92,10.99,876800.0,10.2181,10.2834,10.1808,10.2461,876800.0
2010-05-21 11:00:00,10.97,11.13,10.95,11.12,879200.0,10.2274,10.3766,10.2088,10.3673,879200.0
2010-05-21 11:05:00,11.12,11.2,11.12,11.16,674800.0,10.3673,10.4419,10.3673,10.4046,674800.0
2010-05-21 11:10:00,11.16,11.16,11.06,11.14,412800.0,10.4046,10.4046,10.3113,10.3859,412800.0
2010-05-21 11:15:00,11.15,11.3,11.11,11.29,947200.0,10.3953,10.5351,10.358,10.5258,947200.0
2010-05-21 11:20:00,11.3,11.47,11.26,11.46,1275600.0,10.5351,10.6936,10.4978,10.6843,1275600.0
2010-05-21 11:25:00,11.46,11.46,11.3,11.36,954800.0,10.6843,10.6843,10.5351,10.591,954800.0
2010-05-21 11:30:00,11.36,11.45,11.33,11.4,753600.0,10.591,10.6749,10.5631,10.6283,753600.0
2010-05-21 11:35:00,11.4,11.63,11.4,11.63,1293200.0,10.6283,10.8428,10.6283,10.8428,1293200.0
2010-05-21 11:40:00,11.62,11.71,11.59,11.68,1114800.0,10.8334,10.9173,10.8055,10.8894,1114800.0
2010-05-21 11:45:00,11.69,11.76,11.58,11.59,738000.0,10.8987,10.964,10.7961,10.8055,738000.0
2010-05-21 11:50:00,11.59,11.74,11.58,11.65,754000.0,10.8055,10.9453,10.7961,10.8614,754000.0
2010-05-21 11:55:00,11.65,11.66,11.54,11.58,782000.0,10.8614,10.8707,10.7589,10.7961,782000.0
2010-05-21 12:00:00,11.57,11.58,11.45,11.56,782000.0,10.7868,10.7961,10.6749,10.7775,782000.0
2010-05-21 12:05:00,11.54,11.59,11.51,11.55,558400.0,10.7589,10.8055,10.7309,10.7682,558400.0
2010-05-21 12:10:00,11.55,11.55,11.44,11.47,686400.0,10.7682,10.7682,10.6656,10.6936,686400.0
2010-05-21 12:15:00,11.49,11.65,11.49,11.65,469200.0,10.7122,10.8614,10.7122,10.8614,469200.0
2010-05-21 12:20:00,11.64,11.71,11.59,11.65,459600.0,10.8521,10.9173,10.8055,10.8614,459600.0
2010-05-21 12:25:00,11.65,11.68,11.58,11.58,312400.0,10.8614,10.8894,10.7961,10.7961,312400.0
2010-05-21 12:30:00,11.59,11.62,11.48,11.5,420000.0,10.8055,10.8334,10.7029,10.7216,420000.0
2010-05-21 12:35:00,11.51,11.59,11.48,11.55,332400.0,10.7309,10.8055,10.7029,10.7682,332400.0
2010-05-21 12:40:00,11.55,11.61,11.55,11.55,216400.0,10.7682,10.8241,10.7682,10.7682,216400.0
2010-05-21 12:45:00,11.55,11.55,11.38,11.39,768400.0,10.7682,10.7682,10.6097,10.619,768400.0
2010-05-21 12:50:00,11.4,11.5,11.38,11.49,601600.0,10.6283,10.7216,10.6097,10.7122,601600.0
2010-05-21 12:55:00,11.48,11.48,11.38,11.39,336400.0,10.7029,10.7029,10.6097,10.619,336400.0
2010-05-21 13:00:00,11.39,11.42,11.26,11.27,924000.0,10.619,10.647,10.4978,10.5071,924000.0
2010-05-21 13:05:00,11.27,11.35,11.26,11.35,402800.0,10.5071,10.5817,10.4978,10.5817,402800.0
2010-05-21 13:10:00,11.34,11.43,11.34,11.42,416000.0,10.5724,10.6563,10.5724,10.647,416000.0
2010-05-21 13:15:00,11.41,11.47,11.33,11.34,418400.0,10.6377,10.6936,10.5631,10.5724,418400.0
2010-05-21 13:20:00,11.35,11.38,11.24,11.26,506800.0,10.5817,10.6097,10.4792,10.4978,506800.0
2010-05-21 13:25:00,11.26,11.31,11.22,11.24,666800.0,10.4978,10.5444,10.4605,10.4792,666800.0
2010-05-21 13:30:00,11.26,11.35,11.24,11.35,499200.0,10.4978,10.5817,10.4792,10.5817,499200.0
2010-05-21 13:35:00,11.34,11.38,11.28,11.32,357200.0,10.5724,10.6097,10.5165,10.5537,357200.0
2010-05-21 13:40:00,11.33,11.36,11.31,11.33,243200.0,10.5631,10.591,10.5444,10.5631,243200.0
2010-05-21 13:45:00,11.35,11.42,11.35,11.39,559200.0,10.5817,10.647,10.5817,10.619,559200.0
2010-05-21 13:50:00,11.41,11.44,11.37,11.4,274800.0,10.6377,10.6656,10.6004,10.6283,274800.0
2010-05-21 13:55:00,11.41,11.42,11.35,11.38,323200.0,10.6377,10.647,10.5817,10.6097,323200.0
2010-05-21 14:00:00,11.38,11.46,11.33,11.35,683200.0,10.6097,10.6843,10.5631,10.5817,683200.0
2010-05-21 14:05:00,11.35,11.37,11.26,11.31,464000.0,10.5817,10.6004,10.4978,10.5444,464000.0
2010-05-21 14:10:00,11.31,11.35,11.26,11.26,372000.0,10.5444,10.5817,10.4978,10.4978,372000.0
2010-05-21 14:15:00,11.27,11.28,11.14,11.2,1004000.0,10.5071,10.5165,10.3859,10.4419,1004000.0
2010-05-21 14:20:00,11.2,11.22,11.14,11.21,752400.0,10.4419,10.4605,10.3859,10.4512,752400.0
2010-05-21 14:25:00,11.2,11.28,11.16,11.28,516400.0,10.4419,10.5165,10.4046,10.5165,516400.0
2010-05-21 14:30:00,11.28,11.33,11.28,11.33,240400.0,10.5165,10.5631,10.5165,10.5631,240400.0
2010-05-21 14:35:00,11.33,11.33,11.19,11.21,422400.0,10.5631,10.5631,10.4325,10.4512,422400.0
2010-05-21 14:40:00,11.21,11.29,11.19,11.22,284400.0,10.4512,10.5258,10.4325,10.4605,284400.0
2010-05-21 14:45:00,11.21,11.21,11.06,11.16,1400000.0,10.4512,10.4512,10.3113,10.4046,1400000.0
2010-05-21 14:50:00,11.16,11.16,11.04,11.04,462000.0,10.4046,10.4046,10.2927,10.2927,462000.0
2010-05-21 14:55:00,11.04,11.13,10.99,11.12,1198800.0,10.2927,10.3766,10.2461,10.3673,1198800.0
2010-05-21 15:00:00,11.11,11.2,11.09,11.17,543200.0,10.358,10.4419,10.3393,10.4139,543200.0
2010-05-21 15:05:00,11.18,11.22,11.12,11.13,408400.0,10.4232,10.4605,10.3673,10.3766,408400.0
2010-05-21 15:10:00,11.13,11.15,11.02,11.04,632000.0,10.3766,10.3953,10.2741,10.2927,632000.0
2010-05-21 15:15:00,11.04,11.04,10.91,10.94,1683200.0,10.2927,10.2927,10.1715,10.1995,1683200.0
2010-05-21 15:20:00,10.95,11.13,10.94,11.08,1030400.0,10.2088,10.3766,10.1995,10.33,1030400.0
2010-05-21 15:25:00,11.08,11.13,11.03,11.08,730000.0,10.33,10.3766,10.2834,10.33,730000.0
2010-05-21 15:30:00,11.1,11.11,11.0,11.05,1156000.0,10.3486,10.358,10.2554,10.302,1156000.0
2010-05-21 15:35:00,11.05,11.1,11.03,11.1,989200.0,10.302,10.3486,10.2834,10.3486,989200.0
2010-05-21 15:40:00,11.1,11.27,11.09,11.26,1328000.0,10.3486,10.5071,10.3393,10.4978,1328000.0
2010-05-21 15:45:00,11.26,11.35,11.18,11.23,1446400.0,10.4978,10.5817,10.4232,10.4698,1446400.0
2010-05-21 15:50:00,11.23,11.42,11.23,11.38,1272400.0,10.4698,10.647,10.4698,10.6097,1272400.0
2010-05-21 15:55:00,11.38,11.47,11.36,11.47,1936000.0,10.6097,10.6936,10.591,10.6936,1936000.0
2010-05-24 09:30:00,11.29,11.44,11.23,11.39,1748400.0,10.5258,10.6656,10.4698,10.619,1748400.0
2010-05-24 09:35:00,11.4,11.56,11.38,11.4,1709200.0,10.6283,10.7775,10.6097,10.6283,1709200.0
2010-05-24 09:40:00,11.41,11.45,11.16,11.18,1571200.0,10.6377,10.6749,10.4046,10.4232,1571200.0
2010-05-24 09:45:00,11.18,11.3,11.12,11.25,1068800.0,10.4232,10.5351,10.3673,10.4885,1068800.0
2010-05-24 09:50:00,11.27,11.33,11.19,11.24,1075600.0,10.5071,10.5631,10.4325,10.4792,1075600.0
2010-05-24 09:55:00,11.24,11.28,11.15,11.24,604400.0,10.4792,10.5165,10.3953,10.4792,604400.0
2010-05-24 10:00:00,11.25,11.35,11.11,11.18,1108800.0,10.4885,10.5817,10.358,10.4232,1108800.0
2010-05-24 10:05:00,11.18,11.37,11.18,11.31,1028000.0,10.4232,10.6004,10.4232,10.5444,1028000.0
2010-05-24 10:10:00,11.31,11.4,11.26,11.4,746400.0,10.5444,10.6283,10.4978,10.6283,746400.0
2010-05-24 10:15:00,11.41,11.45,11.38,11.44,756000.0,10.6377,10.6749,10.6097,10.6656,756000.0
2010-05-24 10:20:00,11.44,11.49,11.38,11.42,490400.0,10.6656,10.7122,10.6097,10.647,490400.0
2010-05-24 10:25:00,11.41,11.49,11.38,11.46,440000.0,10.6377,10.7122,10.6097,10.6843,440000.0
2010-05-24 10:30:00,11.47,11.56,11.45,11.53,763200.0,10.6936,10.7775,10.6749,10.7495,763200.0
2010-05-24 10:35:00,11.52,11.6,11.52,11.6,592400.0,10.7402,10.8148,10.7402,10.8148,592400.0
2010-05-24 10:40:00,11.59,11.65,11.56,11.58,996800.0,10.8055,10.8614,10.7775,10.7961,996800.0
2010-05-24 10:45:00,11.59,11.59,11.47,11.5,663200.0,10.8055,10.8055,10.6936,10.7216,663200.0
2010-05-24 10:50:00,11.49,11.5,11.39,11.4,567200.0,10.7122,10.7216,10.619,10.6283,567200.0
2010-05-24 10:55:00,11.42,11.46,11.39,11.42,590000.0,10.647,10.6843,10.619,10.647,590000.0
2010-05-24 11:00:00,11.4,11.4,11.32,11.39,574400.0,10.6283,10.6283,10.5537,10.619,574400.0
2010-05-24 11:05:00,11.39,11.46,11.38,11.43,418800.0,10.619,10.6843,10.6097,10.6563,418800.0
2010-05-24 11:10:00,11.44,11.47,11.34,11.35,630800.0,10.6656,10.6936,10.5724,10.5817,630800.0
2010-05-24 11:15:00,11.35,11.36,11.26,11.34,623600.0,10.5817,10.591,10.4978,10.5724,623600.0
2010-05-24 11:20:00,11.34,11.39,11.31,11.37,276000.0,10.5724,10.619,10.5444,10.6004,276000.0
2010-05-24 11:25:00,11.37,11.37,11.29,11.32,313600.0,10.6004,10.6004,10.5258,10.5537,313600.0
2010-05-24 11:30:00,11.31,11.35,11.3,11.34,251600.0,10.5444,10.5817,10.5351,10.5724,251600.0
2010-05-24 11:35:00,11.34,11.44,11.34,11.4,604800.0,10.5724,10.6656,10.5724,10.6283,604800.0
2010-05-24 11:40:00,11.4,11.47,11.37,11.45,338400.0,10.6283,10.6936,10.6004,10.6749,338400.0
2010-05-24 11:45:00,11.45,11.52,11.44,11.52,312400.0,10.6749,10.7402,10.6656,10.7402,312400.0
2010-05-24 11:50:00,11.51,11.53,11.43,11.47,369200.0,10.7309,10.7495,10.6563,10.6936,369200.0
2010-05-24 11:55:00,11.47,11.56,11.44,11.49,487600.0,10.6936,10.7775,10.6656,10.7122,487600.0
2010-05-24 12:00:00,11.49,11.55,11.47,11.54,148800.0,10.7122,10.7682,10.6936,10.7589,148800.0
2010-05-24 12:05:00,11.54,11.62,11.54,11.57,704800.0,10.7589,10.8334,10.7589,10.7868,704800.0
2010-05-24 12:10:00,11.57,11.6,11.54,11.55,519200.0,10.7868,10.8148,10.7589,10.7682,519200.0
2010-05-24 12:15:00,11.56,11.59,11.48,11.51,488800.0,10.7775,10.8055,10.7029,10.7309,488800.0
2010-05-24 12:20:00,11.51,11.51,11.46,11.49,284000.0,10.7309,10.7309,10.6843,10.7122,284000.0
2010-05-24 12:25:00,11.49,11.54,11.47,11.54,224000.0,10.7122,10.7589,10.6936,10.7589,224000.0
2010-05-24 12:30:00,11.54,11.59,11.49,11.5,286400.0,10.7589,10.8055,10.7122,10.7216,286400.0
2010-05-24 12:35:00,11.5,11.5,11.43,11.43,408400.0,10.7216,10.7216,10.6563,10.6563,408400.0
2010-05-24 12:40:00,11.44,11.47,11.4,11.41,309600.0,10.6656,10.6936,10.6283,10.6377,309600.0
2010-05-24 12:45:00,11.41,11.44,11.39,11.44,534800.0,10.6377,10.6656,10.619,10.6656,534800.0
2010-05-24 12:50:00,11.43,11.52,11.42,11.48,417200.0,10.6563,10.7402,10.647,10.7029,417200.0
2010-05-24 12:55:00,11.49,11.49,11.44,11.45,116800.0,10.7122,10.7122,10.6656,10.6749,116800.0
2010-05-24 13:00:00,11.46,11.51,11.43,11.44,407600.0,10.6843,10.7309,10.6563,10.6656,407600.0
2010-05-24 13:05:00,11.42,11.45,11.37,11.39,346400.0,10.647,10.6749,10.6004,10.619,346400.0
2010-05-24 13:10:00,11.39,11.42,11.37,11.4,290800.0,10.619,10.647,10.6004,10.6283,290800.0
2010-05-24 13:15:00,11.4,11.4,11.32,11.34,346400.0,10.6283,10.6283,10.5537,10.5724,346400.0
2010-05-24 13:20:00,11.34,11.38,11.33,11.36,202800.0,10.5724,10.6097,10.5631,10.591,202800.0
2010-05-24 13:25:00,11.36,11.44,11.35,11.38,402400.0,10.591,10.6656,10.5817,10.6097,402400.0
2010-05-24 13:30:00,11.36,11.42,11.34,11.35,148400.0,10.591,10.647,10.5724,10.5817,148400.0
2010-05-24 13:35:00,11.34,11.37,11.31,11.35,274400.0,10.5724,10.6004,10.5444,10.5817,274400.0
2010-05-24 13:40:00,11.34,11.38,11.32,11.33,165600.0,10.5724,10.6097,10.5537,10.5631,165600.0
2010-05-24 13:45:00,11.34,11.35,11.28,11.3,393600.0,10.5724,10.5817,10.5165,10.5351,393600.0
2010-05-24 13:50:00,11.3,11.33,11.28,11.31,336000.0,10.5351,10.5631,10.5165,10.5444,336000.0
2010-05-24 13:55:00,11.31,11.37,11.3,11.35,365600.0,10.5444,10.6004,10.5351,10.5817,365600.0
2010-05-24 14:00:00,11.36,11.41,11.34,11.35,270400.0,10.591,10.6377,10.5724,10.5817,270400.0
2010-05-24 14:05:00,11.35,11.42,11.34,11.42,212800.0,10.5817,10.647,10.5724,10.647,212800.0
2010-05-24 14:10:00,11.43,11.49,11.42,11.46,382800.0,10.6563,10.7122,10.647,10.6843,382800.0
2010-05-24 14:15:00,11.47,11.48,11.43,11.45,275200.0,10.6936,10.7029,10.6563,10.6749,275200.0
2010-05-24 14:20:00,11.44,11.47,11.39,11.47,234800.0,10.6656,10.6936,10.619,10.6936,234800.0
2010-05-24 14:25:00,11.46,11.49,11.41,11.46,164000.0,10.6843,10.7122,10.6377,10.6843,164000.0
2010-05-24 14:30:00,11.46,11.49,11.38,11.49,265200.0,10.6843,10.7122,10.6097,10.7122,265200.0
2010-05-24 14:35:00,11.49,11.5,11.38,11.4,695600.0,10.7122,10.7216,10.6097,10.6283,695600.0
2010-05-24 14:40:00,11.4,11.42,11.36,11.37,630000.0,10.6283,10.647,10.591,10.6004,630000.0
2010-05-24 14:45:00,11.37,11.39,11.29,11.32,679600.0,10.6004,10.619,10.5258,10.5537,679600.0
2010-05-24 14:50:00,11.32,11.37,11.29,11.36,328400.0,10.5537,10.6004,10.5258,10.591,328400.0
2010-05-24 14:55:00,11.36,11.38,11.31,11.31,292000.0,10.591,10.6097,10.5444,10.5444,292000.0
2010-05-24 15:00:00,11.32,11.35,11.25,11.28,432000.0,10.5537,10.5817,10.4885,10.5165,432000.0
2010-05-24 15:05:00,11.28,11.31,11.21,11.22,613600.0,10.5165,10.5444,10.4512,10.4605,613600.0
2010-05-24 15:10:00,11.21,11.3,11.2,11.29,633600.0,10.4512,10.5351,10.4419,10.5258,633600.0
2010-05-24 15:15:00,11.29,11.3,11.24,11.24,375600.0,10.5258,10.5351,10.4792,10.4792,375600.0
2010-05-24 15:20:00,11.26,11.3,11.24,11.28,442000.0,10.4978,10.5351,10.4792,10.5165,442000.0
2010-05-24 15:25:00,11.27,11.28,11.23,11.23,114000.0,10.5071,10.5165,10.4698,10.4698,114000.0
2010-05-24 15:30:00,11.23,11.36,11.2,11.34,910400.0,10.4698,10.591,10.4419,10.5724,910400.0
2010-05-24 15:35:00,11.34,11.35,11.27,11.3,585600.0,10.5724,10.5817,10.5071,10.5351,585600.0
2010-05-24 15:40:00,11.3,11.37,11.28,11.32,602400.0,10.5351,10.6004,10.5165,10.5537,602400.0
2010-05-24 15:45:00,11.31,11.32,11.15,11.17,1258000.0,10.5444,10.5537,10.3953,10.4139,1258000.0
2010-05-24 15:50:00,11.16,11.16,11.02,11.02,1902400.0,10.4046,10.4046,10.2741,10.2741,1902400.0
2010-05-24 15:55:00,11.02,11.03,10.97,11.0,1329600.0,10.2741,10.2834,10.2274,10.2554,1329600.0
2010-05-25 09:30:00,10.3,10.3,10.06,10.22,2223200.0,9.6028,9.6028,9.379,9.5282,2223200.0
2010-05-25 09:35:00,10.22,10.22,9.93,9.94,1881600.0,9.5282,9.5282,9.2578,9.2672,1881600.0
2010-05-25 09:40:00,9.93,9.95,9.74,9.86,2522800.0,9.2578,9.2765,9.0807,9.1926,2522800.0
2010-05-25 09:45:00,9.86,10.01,9.8,9.96,1878400.0,9.1926,9.3324,9.1366,9.2858,1878400.0
2010-05-25 09:50:00,9.96,10.05,9.81,9.9,1656000.0,9.2858,9.3697,9.146,9.2299,1656000.0
2010-05-25 09:55:00,9.9,9.99,9.87,9.93,958800.0,9.2299,9.3138,9.2019,9.2578,958800.0
2010-05-25 10:00:00,9.94,10.22,9.92,10.22,1673200.0,9.2672,9.5282,9.2485,9.5282,1673200.0
2010-05-25 10:05:00,10.22,10.23,9.99,10.05,1298000.0,9.5282,9.5375,9.3138,9.3697,1298000.0
2010-05-25 10:10:00,10.04,10.11,9.98,10.1,806800.0,9.3604,9.4257,9.3045,9.4163,806800.0
2010-05-25 10:15:00,10.1,10.3,10.09,10.22,1103200.0,9.4163,9.6028,9.407,9.5282,1103200.0
2010-05-25 10:20:00,10.24,10.28,10.07,10.19,889200.0,9.5469,9.5841,9.3884,9.5002,889200.0
2010-05-25 10:25:00,10.19,10.23,10.08,10.1,853600.0,9.5002,9.5375,9.3977,9.4163,853600.0
2010-05-25 10:30:00,10.1,10.17,10.06,10.1,800800.0,9.4163,9.4816,9.379,9.4163,800800.0
2010-05-25 10:35:00,10.09,10.19,10.06,10.1,593600.0,9.407,9.5002,9.379,9.4163,593600.0
2010-05-25 10:40:00,10.1,10.14,10.02,10.02,704400.0,9.4163,9.4536,9.3417,9.3417,704400.0
2010-05-25 10:45:00,10.03,10.1,10.01,10.06,707600.0,9.3511,9.4163,9.3324,9.379,707600.0
2010-05-25 10:50:00,10.06,10.1,10.0,10.07,933600.0,9.379,9.4163,9.3231,9.3884,933600.0
2010-05-25 10:55:00,10.07,10.18,10.05,10.18,725200.0,9.3884,9.4909,9.3697,9.4909,725200.0
2010-05-25 11:00:00,10.19,10.23,10.15,10.21,676400.0,9.5002,9.5375,9.4629,9.5189,676400.0
2010-05-25 11:05:00,10.21,10.34,10.2,10.23,1509200.0,9.5189,9.6401,9.5096,9.5375,1509200.0
2010-05-25 11:10:00,10.24,10.25,10.16,10.2,644800.0,9.5469,9.5562,9.4723,9.5096,644800.0
2010-05-25 11:15:00,10.21,10.26,10.13,10.15,623600.0,9.5189,9.5655,9.4443,9.4629,623600.0
2010-05-25 11:20:00,10.14,10.18,10.07,10.15,693200.0,9.4536,9.4909,9.3884,9.4629,693200.0
2010-05-25 11:25:00,10.14,10.25,10.13,10.21,601600.0,9.4536,9.5562,9.4443,9.5189,601600.0
2010-05-25 11:30:00,10.2,10.23,10.18,10.2,550800.0,9.5096,9.5375,9.4909,9.5096,550800.0
2010-05-25 11:35:00,10.2,10.24,10.17,10.24,384000.0,9.5096,9.5469,9.4816,9.5469,384000.0
2010-05-25 11:40:00,10.23,10.29,10.19,10.22,665200.0,9.5375,9.5935,9.5002,9.5282,665200.0
2010-05-25 11:45:00,10.22,10.26,10.19,10.24,374800.0,9.5282,9.5655,9.5002,9.5469,374800.0
2010-05-25 11:50:00,10.24,10.31,10.19,10.31,525600.0,9.5469,9.6121,9.5002,9.6121,525600.0
2010-05-25 11:55:00,10.31,10.44,10.3,10.39,949600.0,9.6121,9.7333,9.6028,9.6867,949600.0
2010-05-25 12:00:00,10.39,10.53,10.38,10.52,846800.0,9.6867,9.8172,9.6774,9.8079,846800.0
2010-05-25 12:05:00,10.52,10.52,10.38,10.38,822400.0,9.8079,9.8079,9.6774,9.6774,822400.0
2010-05-25 12:10:00,10.38,10.52,10.38,10.51,516000.0,9.6774,9.8079,9.6774,9.7986,516000.0
2010-05-25 12:15:00,10.51,10.54,10.39,10.4,503200.0,9.7986,9.8265,9.6867,9.696,503200.0
2010-05-25 12:20:00,10.4,10.43,10.34,10.35,371200.0,9.696,9.724,9.6401,9.6494,371200.0
2010-05-25 12:25:00,10.36,10.45,10.34,10.34,419200.0,9.6587,9.7426,9.6401,9.6401,419200.0
2010-05-25 12:30:00,10.35,10.39,10.28,10.3,543200.0,9.6494,9.6867,9.5841,9.6028,543200.0
2010-05-25 12:35:00,10.29,10.37,10.29,10.36,335600.0,9.5935,9.6681,9.5935,9.6587,335600.0
2010-05-25 12:40:00,10.37,10.37,10.26,10.27,656800.0,9.6681,9.6681,9.5655,9.5748,656800.0
2010-05-25 12:45:00,10.26,10.36,10.25,10.36,456400.0,9.5655,9.6587,9.5562,9.6587,456400.0
2010-05-25 12:50:00,10.35,10.36,10.29,10.31,353200.0,9.6494,9.6587,9.5935,9.6121,353200.0
2010-05-25 12:55:00,10.32,10.39,10.3,10.37,341200.0,9.6214,9.6867,9.6028,9.6681,341200.0
2010-05-25 13:00:00,10.36,10.4,10.3,10.34,514400.0,9.6587,9.696,9.6028,9.6401,514400.0
2010-05-25 13:05:00,10.34,10.36,10.23,10.24,612000.0,9.6401,9.6587,9.5375,9.5469,612000.0
2010-05-25 13:10:00,10.24,10.27,10.19,10.25,558800.0,9.5469,9.5748,9.5002,9.5562,558800.0
2010-05-25 13:15:00,10.26,10.27,10.21,10.27,384800.0,9.5655,9.5748,9.5189,9.5748,384800.0
2010-05-25 13:20:00,10.26,10.33,10.25,10.28,668000.0,9.5655,9.6308,9.5562,9.5841,668000.0
2010-05-25 13:25:00,10.27,10.32,10.27,10.3,210400.0,9.5748,9.6214,9.5748,9.6028,210400.0
2010-05-25 13:30:00,10.3,10.32,10.24,10.29,424400.0,9.6028,9.6214,9.5469,9.5935,424400.0
2010-05-25 13:35:00,10.29,10.32,10.23,10.26,445600.0,9.5935,9.6214,9.5375,9.5655,445600.0
2010-05-25 13:40:00,10.26,10.27,10.19,10.22,374000.0,9.5655,9.5748,9.5002,9.5282,374000.0
2010-05-25 13:45:00,10.22,10.26,10.21,10.24,196400.0,9.5282,9.5655,9.5189,9.5469,196400.0
2010-05-25 13:50:00,10.24,10.29,10.2,10.25,463200.0,9.5469,9.5935,9.5096,9.5562,463200.0
2010-05-25 13:55:00,10.25,10.29,10.21,10.24,805600.0,9.5562,9.5935,9.5189,9.5469,805600.0
2010-05-25 14:00:00,10.23,10.27,10.18,10.27,402000.0,9.5375,9.5748,9.4909,9.5748,402000.0
2010-05-25 14:05:00,10.27,10.34,10.24,10.3,733600.0,9.5748,9.6401,9.5469,9.6028,733600.0
2010-05-25 14:10:00,10.3,10.42,10.29,10.41,492400.0,9.6028,9.7147,9.5935,9.7053,492400.0
2010-05-25 14:15:00,10.4,10.42,10.34,10.42,323600.0,9.696,9.7147,9.6401,9.7147,323600.0
2010-05-25 14:20:00,10.43,10.44,10.35,10.41,638000.0,9.724,9.7333,9.6494,9.7053,638000.0
2010-05-25 14:25:00,10.42,10.49,10.41,10.42,978400.0,9.7147,9.7799,9.7053,9.7147,978400.0
2010-05-25 14:30:00,10.42,10.49,10.38,10.38,878800.0,9.7147,9.7799,9.6774,9.6774,878800.0
2010-05-25 14:35:00,10.38,10.46,10.37,10.39,642000.0,9.6774,9.752,9.6681,9.6867,642000.0
2010-05-25 14:40:00,10.39,10.53,10.34,10.49,729200.0,9.6867,9.8172,9.6401,9.7799,729200.0
2010-05-25 14:45:00,10.48,10.65,10.46,10.65,1002800.0,9.7706,9.9291,9.752,9.9291,1002800.0
2010-05-25 14:50:00,10.65,10.66,10.56,10.63,1006000.0,9.9291,9.9384,9.8452,9.9105,1006000.0
2010-05-25 14:55:00,10.64,10.64,10.49,10.5,695600.0,9.9198,9.9198,9.7799,9.7893,695600.0
2010-05-25 15:00:00,10.51,10.65,10.49,10.58,946000.0,9.7986,9.9291,9.7799,9.8638,946000.0
2010-05-25 15:05:00,10.59,10.7,10.59,10.68,1615200.0,9.8732,9.9757,9.8732,9.9571,1615200.0
2010-05-25 15:10:00,10.68,10.7,10.56,10.58,860000.0,9.9571,9.9757,9.8452,9.8638,860000.0
2010-05-25 15:15:00,10.58,10.62,10.55,10.6,437600.0,9.8638,9.9011,9.8359,9.8825,437600.0
2010-05-25 15:20:00,10.61,10.87,10.61,10.84,1652000.0,9.8918,10.1342,9.8918,10.1062,1652000.0
2010-05-25 15:25:00,10.84,10.89,10.78,10.85,755600.0,10.1062,10.1529,10.0503,10.1156,755600.0
2010-05-25 15:30:00,10.85,10.98,10.8,10.94,1336400.0,10.1156,10.2368,10.0689,10.1995,1336400.0
2010-05-25 15:35:00,10.95,11.02,10.88,10.88,1058000.0,10.2088,10.2741,10.1435,10.1435,1058000.0
2010-05-25 15:40:00,10.89,10.99,10.87,10.9,803600.0,10.1529,10.2461,10.1342,10.1622,803600.0
2010-05-25 15:45:00,10.88,10.94,10.82,10.94,1078400.0,10.1435,10.1995,10.0876,10.1995,1078400.0
2010-05-25 15:50:00,10.94,10.94,10.82,10.88,914400.0,10.1995,10.1995,10.0876,10.1435,914400.0
2010-05-25 15:55:00,10.88,10.99,10.87,10.99,1338000.0,10.1435,10.2461,10.1342,10.2461,1338000.0
2010-05-26 09:30:00,11.11,11.49,11.11,11.46,2665200.0,10.358,10.7122,10.358,10.6843,2665200.0
2010-05-26 09:35:00,11.46,11.56,11.4,11.55,1400000.0,10.6843,10.7775,10.6283,10.7682,1400000.0
2010-05-26 09:40:00,11.55,11.57,11.48,11.55,1337600.0,10.7682,10.7868,10.7029,10.7682,1337600.0
2010-05-26 09:45:00,11.55,11.56,11.4,11.47,840400.0,10.7682,10.7775,10.6283,10.6936,840400.0
2010-05-26 09:50:00,11.46,11.54,11.43,11.52,620000.0,10.6843,10.7589,10.6563,10.7402,620000.0
2010-05-26 09:55:00,11.52,11.72,11.51,11.67,1058000.0,10.7402,10.9267,10.7309,10.8801,1058000.0
2010-05-26 10:00:00,11.69,11.82,11.68,11.74,1395200.0,10.8987,11.0199,10.8894,10.9453,1395200.0
2010-05-26 10:05:00,11.75,11.76,11.65,11.68,724000.0,10.9546,10.964,10.8614,10.8894,724000.0
2010-05-26 10:10:00,11.68,11.71,11.63,11.68,504400.0,10.8894,10.9173,10.8428,10.8894,504400.0
2010-05-26 10:15:00,11.67,11.79,11.65,11.77,774000.0,10.8801,10.9919,10.8614,10.9733,774000.0
2010-05-26 10:20:00,11.76,11.78,11.68,11.72,530800.0,10.964,10.9826,10.8894,10.9267,530800.0
2010-05-26 10:25:00,11.73,11.74,11.66,11.7,519200.0,10.936,10.9453,10.8707,10.908,519200.0
2010-05-26 10:30:00,11.7,11.76,11.68,11.75,658000.0,10.908,10.964,10.8894,10.9546,658000.0
2010-05-26 10:35:00,11.75,11.85,11.71,11.84,830800.0,10.9546,11.0479,10.9173,11.0385,830800.0
2010-05-26 10:40:00,11.84,11.88,11.81,11.87,648000.0,11.0385,11.0758,11.0106,11.0665,648000.0
2010-05-26 10:45:00,11.87,11.89,11.78,11.79,477600.0,11.0665,11.0852,10.9826,10.9919,477600.0
2010-05-26 10:50:00,11.79,11.84,11.69,11.71,626400.0,10.9919,11.0385,10.8987,10.9173,626400.0
2010-05-26 10:55:00,11.71,11.72,11.61,11.67,962800.0,10.9173,10.9267,10.8241,10.8801,962800.0
2010-05-26 11:00:00,11.66,11.68,11.57,11.61,736400.0,10.8707,10.8894,10.7868,10.8241,736400.0
2010-05-26 11:05:00,11.6,11.66,11.56,11.65,859600.0,10.8148,10.8707,10.7775,10.8614,859600.0
2010-05-26 11:10:00,11.65,11.7,11.63,11.66,778000.0,10.8614,10.908,10.8428,10.8707,778000.0
2010-05-26 11:15:00,11.66,11.7,11.61,11.69,654800.0,10.8707,10.908,10.8241,10.8987,654800.0
2010-05-26 11:20:00,11.69,11.7,11.59,11.63,427600.0,10.8987,10.908,10.8055,10.8428,427600.0
2010-05-26 11:25:00,11.63,11.65,11.46,11.46,1002000.0,10.8428,10.8614,10.6843,10.6843,1002000.0
2010-05-26 11:30:00,11.45,11.5,11.42,11.49,862400.0,10.6749,10.7216,10.647,10.7122,862400.0
2010-05-26 11:35:00,11.49,11.55,11.45,11.53,948400.0,10.7122,10.7682,10.6749,10.7495,948400.0
2010-05-26 11:40:00,11.53,11.58,11.5,11.51,658400.0,10.7495,10.7961,10.7216,10.7309,658400.0
2010-05-26 11:45:00,11.51,11.56,11.37,11.45,1315200.0,10.7309,10.7775,10.6004,10.6749,1315200.0
2010-05-26 11:50:00,11.45,11.47,11.38,11.46,562400.0,10.6749,10.6936,10.6097,10.6843,562400.0
2010-05-26 11:55:00,11.46,11.62,11.44,11.51,549200.0,10.6843,10.8334,10.6656,10.7309,549200.0
2010-05-26 12:00:00,11.52,11.59,11.49,11.55,359200.0,10.7402,10.8055,10.7122,10.7682,359200.0
2010-05-26 12:05:00,11.55,11.6,11.55,11.6,283200.0,10.7682,10.8148,10.7682,10.8148,283200.0
2010-05-26 12:10:00,11.6,11.61,11.55,11.55,204800.0,10.8148,10.8241,10.7682,10.7682,204800.0
2010-05-26 12:15:00,11.55,11.6,11.55,11.59,343600.0,10.7682,10.8148,10.7682,10.8055,343600.0
2010-05-26 12:20:00,11.59,11.64,11.58,11.61,302000.0,10.8055,10.8521,10.7961,10.8241,302000.0
2010-05-26 12:25:00,11.61,11.63,11.54,11.56,339200.0,10.8241,10.8428,10.7589,10.7775,339200.0
2010-05-26 12:30:00,11.55,11.57,11.53,11.57,159200.0,10.7682,10.7868,10.7495,10.7868,159200.0
2010-05-26 12:35:00,11.56,11.63,11.56,11.6,233200.0,10.7775,10.8428,10.7775,10.8148,233200.0
2010-05-26 12:40:00,11.6,11.61,11.47,11.54,466800.0,10.8148,10.8241,10.6936,10.7589,466800.0
2010-05-26 12:45:00,11.54,11.59,11.5,11.5,357200.0,10.7589,10.8055,10.7216,10.7216,357200.0
2010-05-26 12:50:00,11.49,11.62,11.49,11.61,308000.0,10.7122,10.8334,10.7122,10.8241,308000.0
2010-05-26 12:55:00,11.62,11.63,11.58,11.63,239200.0,10.8334,10.8428,10.7961,10.8428,239200.0
2010-05-26 13:00:00,11.63,11.66,11.62,11.65,310800.0,10.8428,10.8707,10.8334,10.8614,310800.0
2010-05-26 13:05:00,11.65,11.7,11.63,11.68,287600.0,10.8614,10.908,10.8428,10.8894,287600.0
2010-05-26 13:10:00,11.68,11.69,11.63,11.64,185600.0,10.8894,10.8987,10.8428,10.8521,185600.0
2010-05-26 13:15:00,11.64,11.69,11.62,11.62,122000.0,10.8521,10.8987,10.8334,10.8334,122000.0
2010-05-26 13:20:00,11.63,11.68,11.62,11.68,152400.0,10.8428,10.8894,10.8334,10.8894,152400.0
2010-05-26 13:25:00,11.68,11.69,11.64,11.64,249600.0,10.8894,10.8987,10.8521,10.8521,249600.0
2010-05-26 13:30:00,11.64,11.66,11.63,11.66,91600.0,10.8521,10.8707,10.8428,10.8707,91600.0
2010-05-26 13:35:00,11.65,11.73,11.65,11.72,447200.0,10.8614,10.936,10.8614,10.9267,447200.0
2010-05-26 13:40:00,11.72,11.75,11.7,11.72,234000.0,10.9267,10.9546,10.908,10.9267,234000.0
2010-05-26 13:45:00,11.72,11.73,11.66,11.69,122800.0,10.9267,10.936,10.8707,10.8987,122800.0
2010-05-26 13:50:00,11.69,11.7,11.67,11.68,164000.0,10.8987,10.908,10.8801,10.8894,164000.0
2010-05-26 13:55:00,11.68,11.71,11.64,11.67,236000.0,10.8894,10.9173,10.8521,10.8801,236000.0
2010-05-26 14:00:00,11.67,11.71,11.64,11.64,315200.0,10.8801,10.9173,10.8521,10.8521,315200.0
2010-05-26 14:05:00,11.65,11.7,11.65,11.68,222800.0,10.8614,10.908,10.8614,10.8894,222800.0
2010-05-26 14:10:00,11.67,11.67,11.58,11.59,343200.0,10.8801,10.8801,10.7961,10.8055,343200.0
2010-05-26 14:15:00,11.59,11.63,11.56,11.63,302000.0,10.8055,10.8428,10.7775,10.8428,302000.0
2010-05-26 14:20:00,11.63,11.65,11.54,11.6,635600.0,10.8428,10.8614,10.7589,10.8148,635600.0
2010-05-26 14:25:00,11.62,11.63,11.54,11.63,452800.0,10.8334,10.8428,10.7589,10.8428,452800.0
2010-05-26 14:30:00,11.63,11.65,11.44,11.52,950000.0,10.8428,10.8614,10.6656,10.7402,950000.0
2010-05-26 14:35:00,11.53,11.54,11.4,11.5,1111600.0,10.7495,10.7589,10.6283,10.7216,1111600.0
2010-05-26 14:40:00,11.5,11.55,11.44,11.45,795600.0,10.7216,10.7682,10.6656,10.6749,795600.0
2010-05-26 14:45:00,11.45,11.46,11.34,11.37,1066000.0,10.6749,10.6843,10.5724,10.6004,1066000.0
2010-05-26 14:50:00,11.37,11.37,11.23,11.25,900800.0,10.6004,10.6004,10.4698,10.4885,900800.0
2010-05-26 14:55:00,11.25,11.35,11.24,11.35,906400.0,10.4885,10.5817,10.4792,10.5817,906400.0
2010-05-26 15:00:00,11.36,11.45,11.34,11.39,618000.0,10.591,10.6749,10.5724,10.619,618000.0
2010-05-26 15:05:00,11.4,11.4,11.32,11.36,836400.0,10.6283,10.6283,10.5537,10.591,836400.0
2010-05-26 15:10:00,11.36,11.43,11.34,11.42,425600.0,10.591,10.6563,10.5724,10.647,425600.0
2010-05-26 15:15:00,11.42,11.43,11.26,11.28,852400.0,10.647,10.6563,10.4978,10.5165,852400.0
2010-05-26 15:20:00,11.29,11.31,11.13,11.13,1032000.0,10.5258,10.5444,10.3766,10.3766,1032000.0
2010-05-26 15:25:00,11.13,11.14,10.88,11.05,1790400.0,10.3766,10.3859,10.1435,10.302,1790400.0
2010-05-26 15:30:00,11.05,11.12,10.99,11.01,959200.0,10.302,10.3673,10.2461,10.2647,959200.0
2010-05-26 15:35:00,11.01,11.11,10.93,11.11,963200.0,10.2647,10.358,10.1901,10.358,963200.0
2010-05-26 15:40:00,11.11,11.25,11.11,11.22,1136000.0,10.358,10.4885,10.358,10.4605,1136000.0
2010-05-26 15:45:00,11.21,11.22,11.03,11.06,1128800.0,10.4512,10.4605,10.2834,10.3113,1128800.0
2010-05-26 15:50:00,11.06,11.12,11.03,11.06,1033600.0,10.3113,10.3673,10.2834,10.3113,1033600.0
2010-05-26 15:55:00,11.06,11.1,11.02,11.04,858800.0,10.3113,10.3486,10.2741,10.2927,858800.0
2010-05-27 09:30:00,11.91,12.03,11.86,11.86,2294400.0,11.1038,11.2157,11.0572,11.0572,2294400.0
2010-05-27 09:35:00,11.86,11.87,11.72,11.74,1426400.0,11.0572,11.0665,10.9267,10.9453,1426400.0
2010-05-27 09:40:00,11.74,11.83,11.7,11.82,1618400.0,10.9453,11.0292,10.908,11.0199,1618400.0
2010-05-27 09:45:00,11.83,11.87,11.75,11.76,1107200.0,11.0292,11.0665,10.9546,10.964,1107200.0
2010-05-27 09:50:00,11.75,11.77,11.64,11.69,1185200.0,10.9546,10.9733,10.8521,10.8987,1185200.0
2010-05-27 09:55:00,11.69,11.77,11.65,11.74,1061600.0,10.8987,10.9733,10.8614,10.9453,1061600.0
2010-05-27 10:00:00,11.74,11.76,11.63,11.7,747600.0,10.9453,10.964,10.8428,10.908,747600.0
2010-05-27 10:05:00,11.71,11.87,11.71,11.77,806400.0,10.9173,11.0665,10.9173,10.9733,806400.0
2010-05-27 10:10:00,11.77,11.86,11.77,11.83,1065600.0,10.9733,11.0572,10.9733,11.0292,1065600.0
2010-05-27 10:15:00,11.83,11.9,11.81,11.87,991200.0,11.0292,11.0945,11.0106,11.0665,991200.0
2010-05-27 10:20:00,11.87,11.92,11.83,11.9,648000.0,11.0665,11.1131,11.0292,11.0945,648000.0
2010-05-27 10:25:00,11.92,12.0,11.9,12.0,1241600.0,11.1131,11.1877,11.0945,11.1877,1241600.0
2010-05-27 10:30:00,11.99,12.07,11.97,11.99,1488000.0,11.1784,11.253,11.1597,11.1784,1488000.0
2010-05-27 10:35:00,11.99,12.01,11.89,11.9,990400.0,11.1784,11.197,11.0852,11.0945,990400.0
2010-05-27 10:40:00,11.9,11.96,11.88,11.95,608800.0,11.0945,11.1504,11.0758,11.1411,608800.0
2010-05-27 10:45:00,11.95,11.96,11.81,11.88,1343200.0,11.1411,11.1504,11.0106,11.0758,1343200.0
2010-05-27 10:50:00,11.88,11.97,11.87,11.96,865600.0,11.0758,11.1597,11.0665,11.1504,865600.0
2010-05-27 10:55:00,11.97,11.97,11.86,11.86,609600.0,11.1597,11.1597,11.0572,11.0572,609600.0
2010-05-27 11:00:00,11.86,11.93,11.85,11.9,610400.0,11.0572,11.1225,11.0479,11.0945,610400.0
2010-05-27 11:05:00,11.9,11.96,11.87,11.9,469200.0,11.0945,11.1504,11.0665,11.0945,469200.0
2010-05-27 11:10:00,11.9,11.91,11.84,11.87,532800.0,11.0945,11.1038,11.0385,11.0665,532800.0
2010-05-27 11:15:00,11.88,11.94,11.81,11.87,742800.0,11.0758,11.1318,11.0106,11.0665,742800.0
2010-05-27 11:20:00,11.87,11.89,11.83,11.87,448800.0,11.0665,11.0852,11.0292,11.0665,448800.0
2010-05-27 11:25:00,11.87,11.96,11.86,11.93,767200.0,11.0665,11.1504,11.0572,11.1225,767200.0
2010-05-27 11:30:00,11.93,11.96,11.83,11.87,756400.0,11.1225,11.1504,11.0292,11.0665,756400.0
2010-05-27 11:35:00,11.87,11.9,11.81,11.82,389200.0,11.0665,11.0945,11.0106,11.0199,389200.0
2010-05-27 11:40:00,11.82,11.89,11.79,11.87,542800.0,11.0199,11.0852,10.9919,11.0665,542800.0
2010-05-27 11:45:00,11.87,11.91,11.86,11.88,275200.0,11.0665,11.1038,11.0572,11.0758,275200.0
2010-05-27 11:50:00,11.89,11.97,11.88,11.95,472800.0,11.0852,11.1597,11.0758,11.1411,472800.0
2010-05-27 11:55:00,11.95,11.97,11.91,11.97,546800.0,11.1411,11.1597,11.1038,11.1597,546800.0
2010-05-27 12:00:00,11.97,12.01,11.92,12.0,509600.0,11.1597,11.197,11.1131,11.1877,509600.0
2010-05-27 12:05:00,12.0,12.05,11.97,12.04,574000.0,11.1877,11.2343,11.1597,11.225,574000.0
2010-05-27 12:10:00,12.04,12.1,12.0,12.09,614400.0,11.225,11.281,11.1877,11.2716,614400.0
2010-05-27 12:15:00,12.09,12.11,12.03,12.06,539600.0,11.2716,11.2903,11.2157,11.2437,539600.0
2010-05-27 12:20:00,12.06,12.07,12.0,12.03,523600.0,11.2437,11.253,11.1877,11.2157,523600.0
2010-05-27 12:25:00,12.04,12.11,12.02,12.07,548400.0,11.225,11.2903,11.2064,11.253,548400.0
2010-05-27 12:30:00,12.06,12.08,12.04,12.06,285200.0,11.2437,11.2623,11.225,11.2437,285200.0
2010-05-27 12:35:00,12.06,12.07,12.02,12.02,312800.0,11.2437,11.253,11.2064,11.2064,312800.0
2010-05-27 12:40:00,12.03,12.04,11.97,11.98,414800.0,11.2157,11.225,11.1597,11.1691,414800.0
2010-05-27 12:45:00,11.98,12.03,11.98,12.02,177200.0,11.1691,11.2157,11.1691,11.2064,177200.0
2010-05-27 12:50:00,12.02,12.03,11.96,11.98,226800.0,11.2064,11.2157,11.1504,11.1691,226800.0
2010-05-27 12:55:00,11.97,12.06,11.97,12.01,340000.0,11.1597,11.2437,11.1597,11.197,340000.0
2010-05-27 13:00:00,12.01,12.01,11.93,11.96,494000.0,11.197,11.197,11.1225,11.1504,494000.0
2010-05-27 13:05:00,11.96,11.96,11.88,11.93,535600.0,11.1504,11.1504,11.0758,11.1225,535600.0
2010-05-27 13:10:00,11.93,11.97,11.9,11.96,258000.0,11.1225,11.1597,11.0945,11.1504,258000.0
2010-05-27 13:15:00,11.96,12.02,11.96,12.0,286000.0,11.1504,11.2064,11.1504,11.1877,286000.0
2010-05-27 13:20:00,12.0,12.06,12.0,12.04,325600.0,11.1877,11.2437,11.1877,11.225,325600.0
2010-05-27 13:25:00,12.04,12.07,12.04,12.05,194800.0,11.225,11.253,11.225,11.2343,194800.0
2010-05-27 13:30:00,12.05,12.06,12.02,12.06,150000.0,11.2343,11.2437,11.2064,11.2437,150000.0
2010-05-27 13:35:00,12.06,12.14,12.05,12.12,790400.0,11.2437,11.3182,11.2343,11.2996,790400.0
2010-05-27 13:40:00,12.12,12.13,12.0,12.06,384800.0,11.2996,11.3089,11.1877,11.2437,384800.0
2010-05-27 13:45:00,12.06,12.06,12.02,12.03,256000.0,11.2437,11.2437,11.2064,11.2157,256000.0
2010-05-27 13:50:00,12.03,12.05,12.0,12.02,272400.0,11.2157,11.2343,11.1877,11.2064,272400.0
2010-05-27 13:55:00,12.02,12.07,12.01,12.05,344800.0,11.2064,11.253,11.197,11.2343,344800.0
2010-05-27 14:00:00,12.05,12.07,11.97,11.97,414400.0,11.2343,11.253,11.1597,11.1597,414400.0
2010-05-27 14:05:00,11.98,12.12,11.98,12.09,634800.0,11.1691,11.2996,11.1691,11.2716,634800.0
2010-05-27 14:10:00,12.09,12.15,12.09,12.12,639600.0,11.2716,11.3276,11.2716,11.2996,639600.0
2010-05-27 14:15:00,12.12,12.14,12.1,12.13,276800.0,11.2996,11.3182,11.281,11.3089,276800.0
2010-05-27 14:20:00,12.13,12.19,12.13,12.17,853600.0,11.3089,11.3649,11.3089,11.3462,853600.0
2010-05-27 14:25:00,12.17,12.18,12.15,12.18,334000.0,11.3462,11.3555,11.3276,11.3555,334000.0
2010-05-27 14:30:00,12.18,12.21,12.17,12.19,431600.0,11.3555,11.3835,11.3462,11.3649,431600.0
2010-05-27 14:35:00,12.2,12.23,12.18,12.22,450000.0,11.3742,11.4022,11.3555,11.3928,450000.0
2010-05-27 14:40:00,12.22,12.24,12.21,12.21,366800.0,11.3928,11.4115,11.3835,11.3835,366800.0
2010-05-27 14:45:00,12.21,12.22,12.18,12.21,394000.0,11.3835,11.3928,11.3555,11.3835,394000.0
2010-05-27 14:50:00,12.22,12.22,12.13,12.15,440400.0,11.3928,11.3928,11.3089,11.3276,440400.0
2010-05-27 14:55:00,12.15,12.22,12.15,12.2,476000.0,11.3276,11.3928,11.3276,11.3742,476000.0
2010-05-27 15:00:00,12.2,12.22,12.17,12.21,456400.0,11.3742,11.3928,11.3462,11.3835,456400.0
2010-05-27 15:05:00,12.22,12.23,12.2,12.23,345600.0,11.3928,11.4022,11.3742,11.4022,345600.0
2010-05-27 15:10:00,12.22,12.26,12.18,12.23,809200.0,11.3928,11.4301,11.3555,11.4022,809200.0
2010-05-27 15:15:00,12.23,12.28,12.21,12.22,577600.0,11.4022,11.4488,11.3835,11.3928,577600.0
2010-05-27 15:20:00,12.22,12.23,12.15,12.22,526800.0,11.3928,11.4022,11.3276,11.3928,526800.0
2010-05-27 15:25:00,12.22,12.23,12.15,12.22,826000.0,11.3928,11.4022,11.3276,11.3928,826000.0
2010-05-27 15:30:00,12.22,12.27,12.19,12.22,881600.0,11.3928,11.4394,11.3649,11.3928,881600.0
2010-05-27 15:35:00,12.22,12.28,12.22,12.24,650400.0,11.3928,11.4488,11.3928,11.4115,650400.0
2010-05-27 15:40:00,12.25,12.33,12.24,12.32,915600.0,11.4208,11.4954,11.4115,11.4861,915600.0
2010-05-27 15:45:00,12.31,12.36,12.28,12.36,716400.0,11.4767,11.5234,11.4488,11.5234,716400.0
2010-05-27 15:50:00,12.35,12.46,12.35,12.45,1419600.0,11.514,11.6166,11.514,11.6073,1419600.0
2010-05-27 15:55:00,12.45,12.49,12.42,12.47,1504000.0,11.6073,11.6446,11.5793,11.6259,1504000.0
2010-05-28 09:30:00,12.37,12.4,12.23,12.25,1318000.0,11.5327,11.5606,11.4022,11.4208,1318000.0
2010-05-28 09:35:00,12.26,12.29,12.17,12.22,1411200.0,11.4301,11.4581,11.3462,11.3928,1411200.0
2010-05-28 09:40:00,12.22,12.22,12.03,12.05,1190000.0,11.3928,11.3928,11.2157,11.2343,1190000.0
2010-05-28 09:45:00,12.04,12.21,12.0,12.2,1256800.0,11.225,11.3835,11.1877,11.3742,1256800.0
2010-05-28 09:50:00,12.19,12.21,12.13,12.18,417600.0,11.3649,11.3835,11.3089,11.3555,417600.0
2010-05-28 09:55:00,12.18,12.31,12.1,12.3,967600.0,11.3555,11.4767,11.281,11.4674,967600.0
2010-05-28 10:00:00,12.3,12.4,12.3,12.4,1290800.0,11.4674,11.5606,11.4674,11.5606,1290800.0
2010-05-28 10:05:00,12.4,12.48,12.36,12.42,1064400.0,11.5606,11.6352,11.5234,11.5793,1064400.0
2010-05-28 10:10:00,12.42,12.51,12.4,12.47,939200.0,11.5793,11.6632,11.5606,11.6259,939200.0
2010-05-28 10:15:00,12.47,12.52,12.47,12.48,543200.0,11.6259,11.6725,11.6259,11.6352,543200.0
2010-05-28 10:20:00,12.48,12.51,12.36,12.36,678800.0,11.6352,11.6632,11.5234,11.5234,678800.0
2010-05-28 10:25:00,12.36,12.42,12.35,12.37,362000.0,11.5234,11.5793,11.514,11.5327,362000.0
2010-05-28 10:30:00,12.37,12.47,12.35,12.46,380400.0,11.5327,11.6259,11.514,11.6166,380400.0
2010-05-28 10:35:00,12.46,12.49,12.39,12.4,586400.0,11.6166,11.6446,11.5513,11.5606,586400.0
2010-05-28 10:40:00,12.4,12.4,12.26,12.27,666400.0,11.5606,11.5606,11.4301,11.4394,666400.0
2010-05-28 10:45:00,12.27,12.31,12.11,12.12,795200.0,11.4394,11.4767,11.2903,11.2996,795200.0
2010-05-28 10:50:00,12.11,12.21,12.1,12.15,1110000.0,11.2903,11.3835,11.281,11.3276,1110000.0
2010-05-28 10:55:00,12.15,12.21,12.13,12.19,484400.0,11.3276,11.3835,11.3089,11.3649,484400.0
2010-05-28 11:00:00,12.19,12.25,12.15,12.17,565600.0,11.3649,11.4208,11.3276,11.3462,565600.0
2010-05-28 11:05:00,12.18,12.18,12.09,12.14,696000.0,11.3555,11.3555,11.2716,11.3182,696000.0
2010-05-28 11:10:00,12.14,12.21,12.03,12.04,726400.0,11.3182,11.3835,11.2157,11.225,726400.0
2010-05-28 11:15:00,12.04,12.06,11.96,11.98,1123200.0,11.225,11.2437,11.1504,11.1691,1123200.0
2010-05-28 11:20:00,11.97,12.01,11.93,11.95,774400.0,11.1597,11.197,11.1225,11.1411,774400.0
2010-05-28 11:25:00,11.96,12.04,11.95,12.03,1128800.0,11.1504,11.225,11.1411,11.2157,1128800.0
2010-05-28 11:30:00,12.03,12.05,12.0,12.02,559600.0,11.2157,11.2343,11.1877,11.2064,559600.0
2010-05-28 11:35:00,12.02,12.05,12.01,12.03,274000.0,11.2064,11.2343,11.197,11.2157,274000.0
2010-05-28 11:40:00,12.03,12.19,12.01,12.19,699600.0,11.2157,11.3649,11.197,11.3649,699600.0
2010-05-28 11:45:00,12.19,12.26,12.14,12.23,508400.0,11.3649,11.4301,11.3182,11.4022,508400.0
2010-05-28 11:50:00,12.23,12.25,12.17,12.2,380400.0,11.4022,11.4208,11.3462,11.3742,380400.0
2010-05-28 11:55:00,12.2,12.2,12.13,12.16,296000.0,11.3742,11.3742,11.3089,11.3369,296000.0
2010-05-28 12:00:00,12.16,12.22,12.13,12.15,421600.0,11.3369,11.3928,11.3089,11.3276,421600.0
2010-05-28 12:05:00,12.15,12.17,12.12,12.17,261600.0,11.3276,11.3462,11.2996,11.3462,261600.0
2010-05-28 12:10:00,12.17,12.21,12.16,12.16,260000.0,11.3462,11.3835,11.3369,11.3369,260000.0
2010-05-28 12:15:00,12.16,12.21,12.16,12.21,298000.0,11.3369,11.3835,11.3369,11.3835,298000.0
2010-05-28 12:20:00,12.21,12.27,12.21,12.26,356800.0,11.3835,11.4394,11.3835,11.4301,356800.0
2010-05-28 12:25:00,12.26,12.28,12.22,12.24,384000.0,11.4301,11.4488,11.3928,11.4115,384000.0
2010-05-28 12:30:00,12.24,12.26,12.22,12.24,175600.0,11.4115,11.4301,11.3928,11.4115,175600.0
2010-05-28 12:35:00,12.24,12.24,11.86,11.88,1740000.0,11.4115,11.4115,11.0572,11.0758,1740000.0
2010-05-28 12:40:00,11.87,12.07,11.83,11.93,1162800.0,11.0665,11.253,11.0292,11.1225,1162800.0
2010-05-28 12:45:00,11.92,12.03,11.83,12.0,1346400.0,11.1131,11.2157,11.0292,11.1877,1346400.0
2010-05-28 12:50:00,12.0,12.07,11.95,12.06,695600.0,11.1877,11.253,11.1411,11.2437,695600.0
2010-05-28 12:55:00,12.06,12.08,11.93,11.97,684800.0,11.2437,11.2623,11.1225,11.1597,684800.0
2010-05-28 13:00:00,11.97,12.06,11.97,12.02,491200.0,11.1597,11.2437,11.1597,11.2064,491200.0
2010-05-28 13:05:00,12.02,12.04,11.93,11.96,494400.0,11.2064,11.225,11.1225,11.1504,494400.0
2010-05-28 13:10:00,11.97,12.01,11.93,11.99,482000.0,11.1597,11.197,11.1225,11.1784,482000.0
2010-05-28 13:15:00,11.99,12.06,11.94,12.06,476000.0,11.1784,11.2437,11.1318,11.2437,476000.0
2010-05-28 13:20:00,12.05,12.05,11.99,12.02,237600.0,11.2343,11.2343,11.1784,11.2064,237600.0
2010-05-28 13:25:00,12.02,12.05,11.99,12.01,180400.0,11.2064,11.2343,11.1784,11.197,180400.0
2010-05-28 13:30:00,12.01,12.05,11.96,11.98,572000.0,11.197,11.2343,11.1504,11.1691,572000.0
2010-05-28 13:35:00,11.98,12.02,11.96,11.99,261200.0,11.1691,11.2064,11.1504,11.1784,261200.0
2010-05-28 13:40:00,12.0,12.01,11.96,11.98,182800.0,11.1877,11.197,11.1504,11.1691,182800.0
2010-05-28 13:45:00,11.97,11.97,11.84,11.9,509600.0,11.1597,11.1597,11.0385,11.0945,509600.0
2010-05-28 13:50:00,11.89,11.93,11.87,11.92,332000.0,11.0852,11.1225,11.0665,11.1131,332000.0
2010-05-28 13:55:00,11.91,11.94,11.85,11.86,384000.0,11.1038,11.1318,11.0479,11.0572,384000.0
2010-05-28 14:00:00,11.86,11.86,11.8,11.8,549200.0,11.0572,11.0572,11.0013,11.0013,549200.0
2010-05-28 14:05:00,11.81,11.84,11.72,11.81,965600.0,11.0106,11.0385,10.9267,11.0106,965600.0
2010-05-28 14:10:00,11.82,11.87,11.77,11.84,505600.0,11.0199,11.0665,10.9733,11.0385,505600.0
2010-05-28 14:15:00,11.83,11.91,11.81,11.9,400400.0,11.0292,11.1038,11.0106,11.0945,400400.0
2010-05-28 14:20:00,11.9,11.9,11.85,11.85,289200.0,11.0945,11.0945,11.0479,11.0479,289200.0
2010-05-28 14:25:00,11.85,11.94,11.84,11.91,337600.0,11.0479,11.1318,11.0385,11.1038,337600.0
2010-05-28 14:30:00,11.92,11.94,11.88,11.93,268000.0,11.1131,11.1318,11.0758,11.1225,268000.0
2010-05-28 14:35:00,11.94,12.05,11.91,12.03,685600.0,11.1318,11.2343,11.1038,11.2157,685600.0
2010-05-28 14:40:00,12.03,12.09,12.02,12.08,510800.0,11.2157,11.2716,11.2064,11.2623,510800.0
2010-05-28 14:45:00,12.09,12.22,12.08,12.18,1076000.0,11.2716,11.3928,11.2623,11.3555,1076000.0
2010-05-28 14:50:00,12.18,12.25,12.13,12.16,793200.0,11.3555,11.4208,11.3089,11.3369,793200.0
2010-05-28 14:55:00,12.16,12.16,12.06,12.1,487200.0,11.3369,11.3369,11.2437,11.281,487200.0
2010-05-28 15:00:00,12.1,12.13,12.06,12.12,509200.0,11.281,11.3089,11.2437,11.2996,509200.0
2010-05-28 15:05:00,12.12,12.21,12.1,12.12,358400.0,11.2996,11.3835,11.281,11.2996,358400.0
2010-05-28 15:10:00,12.12,12.21,12.12,12.19,494800.0,11.2996,11.3835,11.2996,11.3649,494800.0
2010-05-28 15:15:00,12.19,12.25,12.16,12.24,892800.0,11.3649,11.4208,11.3369,11.4115,892800.0
2010-05-28 15:20:00,12.25,12.34,12.24,12.3,1140400.0,11.4208,11.5047,11.4115,11.4674,1140400.0
2010-05-28 15:25:00,12.3,12.37,12.28,12.35,832400.0,11.4674,11.5327,11.4488,11.514,832400.0
2010-05-28 15:30:00,12.35,12.4,12.32,12.33,992800.0,11.514,11.5606,11.4861,11.4954,992800.0
2010-05-28 15:35:00,12.33,12.33,12.27,12.27,556400.0,11.4954,11.4954,11.4394,11.4394,556400.0
2010-05-28 15:40:00,12.28,12.34,12.2,12.28,1129200.0,11.4488,11.5047,11.3742,11.4488,1129200.0
2010-05-28 15:45:00,12.28,12.28,12.03,12.24,2146400.0,11.4488,11.4488,11.2157,11.4115,2146400.0
2010-05-28 15:50:00,12.23,12.26,12.11,12.22,1551600.0,11.4022,11.4301,11.2903,11.3928,1551600.0
2010-05-28 15:55:00,12.23,12.23,11.98,12.0,1435200.0,11.4022,11.4022,11.1691,11.1877,1435200.0
2010-06-01 09:30:00,11.66,11.74,11.52,11.61,1126800.0,10.8707,10.9453,10.7402,10.8241,1126800.0
2010-06-01 09:35:00,11.6,11.63,11.45,11.51,1454000.0,10.8148,10.8428,10.6749,10.7309,1454000.0
2010-06-01 09:40:00,11.51,11.59,11.5,11.59,1095200.0,10.7309,10.8055,10.7216,10.8055,1095200.0
2010-06-01 09:45:00,11.59,11.63,11.5,11.59,1017200.0,10.8055,10.8428,10.7216,10.8055,1017200.0
2010-06-01 09:50:00,11.6,11.72,11.6,11.63,1128800.0,10.8148,10.9267,10.8148,10.8428,1128800.0
2010-06-01 09:55:00,11.64,11.64,11.51,11.53,553600.0,10.8521,10.8521,10.7309,10.7495,553600.0
2010-06-01 10:00:00,11.53,11.88,11.53,11.84,1702800.0,10.7495,11.0758,10.7495,11.0385,1702800.0
2010-06-01 10:05:00,11.84,11.87,11.77,11.79,980400.0,11.0385,11.0665,10.9733,10.9919,980400.0
2010-06-01 10:10:00,11.78,11.83,11.74,11.78,456400.0,10.9826,11.0292,10.9453,10.9826,456400.0
2010-06-01 10:15:00,11.78,11.85,11.76,11.83,733600.0,10.9826,11.0479,10.964,11.0292,733600.0
2010-06-01 10:20:00,11.83,11.99,11.8,11.97,924400.0,11.0292,11.1784,11.0013,11.1597,924400.0
2010-06-01 10:25:00,11.96,12.1,11.95,12.01,1082800.0,11.1504,11.281,11.1411,11.197,1082800.0
2010-06-01 10:30:00,12.01,12.13,12.01,12.06,661200.0,11.197,11.3089,11.197,11.2437,661200.0
2010-06-01 10:35:00,12.05,12.11,12.02,12.02,720800.0,11.2343,11.2903,11.2064,11.2064,720800.0
2010-06-01 10:40:00,12.02,12.06,11.97,11.98,528400.0,11.2064,11.2437,11.1597,11.1691,528400.0
2010-06-01 10:45:00,11.99,12.0,11.9,11.95,597600.0,11.1784,11.1877,11.0945,11.1411,597600.0
2010-06-01 10:50:00,11.95,11.96,11.86,11.87,588400.0,11.1411,11.1504,11.0572,11.0665,588400.0
2010-06-01 10:55:00,11.87,11.88,11.82,11.83,658400.0,11.0665,11.0758,11.0199,11.0292,658400.0
2010-06-01 11:00:00,11.84,11.84,11.78,11.79,518000.0,11.0385,11.0385,10.9826,10.9919,518000.0
2010-06-01 11:05:00,11.79,11.83,11.75,11.81,565600.0,10.9919,11.0292,10.9546,11.0106,565600.0
2010-06-01 11:10:00,11.8,11.82,11.75,11.77,465600.0,11.0013,11.0199,10.9546,10.9733,465600.0
2010-06-01 11:15:00,11.77,11.77,11.7,11.7,514800.0,10.9733,10.9733,10.908,10.908,514800.0
2010-06-01 11:20:00,11.7,11.74,11.67,11.73,462400.0,10.908,10.9453,10.8801,10.936,462400.0
2010-06-01 11:25:00,11.74,11.78,11.7,11.76,499600.0,10.9453,10.9826,10.908,10.964,499600.0
2010-06-01 11:30:00,11.76,11.8,11.71,11.72,562800.0,10.964,11.0013,10.9173,10.9267,562800.0
2010-06-01 11:35:00,11.72,11.73,11.65,11.7,673600.0,10.9267,10.936,10.8614,10.908,673600.0
2010-06-01 11:40:00,11.71,11.72,11.54,11.54,1431600.0,10.9173,10.9267,10.7589,10.7589,1431600.0
2010-06-01 11:45:00,11.54,11.54,11.46,11.54,858800.0,10.7589,10.7589,10.6843,10.7589,858800.0
2010-06-01 11:50:00,11.54,11.54,11.47,11.5,491600.0,10.7589,10.7589,10.6936,10.7216,491600.0
2010-06-01 11:55:00,11.49,11.52,11.38,11.39,1145200.0,10.7122,10.7402,10.6097,10.619,1145200.0
2010-06-01 12:00:00,11.39,11.47,11.36,11.45,747600.0,10.619,10.6936,10.591,10.6749,747600.0
2010-06-01 12:05:00,11.46,11.46,11.4,11.41,343600.0,10.6843,10.6843,10.6283,10.6377,343600.0
2010-06-01 12:10:00,11.4,11.52,11.39,11.51,746800.0,10.6283,10.7402,10.619,10.7309,746800.0
2010-06-01 12:15:00,11.51,11.56,11.51,11.54,347600.0,10.7309,10.7775,10.7309,10.7589,347600.0
2010-06-01 12:20:00,11.54,11.56,11.52,11.54,236000.0,10.7589,10.7775,10.7402,10.7589,236000.0
2010-06-01 12:25:00,11.54,11.62,11.54,11.6,329200.0,10.7589,10.8334,10.7589,10.8148,329200.0
2010-06-01 12:30:00,11.6,11.65,11.58,11.65,354400.0,10.8148,10.8614,10.7961,10.8614,354400.0
2010-06-01 12:35:00,11.64,11.65,11.6,11.62,260800.0,10.8521,10.8614,10.8148,10.8334,260800.0
2010-06-01 12:40:00,11.62,11.65,11.57,11.57,347200.0,10.8334,10.8614,10.7868,10.7868,347200.0
2010-06-01 12:45:00,11.57,11.6,11.54,11.58,396400.0,10.7868,10.8148,10.7589,10.7961,396400.0
2010-06-01 12:50:00,11.59,11.6,11.53,11.54,224800.0,10.8055,10.8148,10.7495,10.7589,224800.0
2010-06-01 12:55:00,11.55,11.55,11.44,11.45,266400.0,10.7682,10.7682,10.6656,10.6749,266400.0
2010-06-01 13:00:00,11.44,11.51,11.44,11.49,260000.0,10.6656,10.7309,10.6656,10.7122,260000.0
2010-06-01 13:05:00,11.49,11.58,11.47,11.58,338000.0,10.7122,10.7961,10.6936,10.7961,338000.0
2010-06-01 13:10:00,11.58,11.71,11.57,11.69,554800.0,10.7961,10.9173,10.7868,10.8987,554800.0
2010-06-01 13:15:00,11.69,11.81,11.69,11.78,845600.0,10.8987,11.0106,10.8987,10.9826,845600.0
2010-06-01 13:20:00,11.78,11.83,11.76,11.77,568400.0,10.9826,11.0292,10.964,10.9733,568400.0
2010-06-01 13:25:00,11.77,11.82,11.69,11.81,290800.0,10.9733,11.0199,10.8987,11.0106,290800.0
2010-06-01 13:30:00,11.81,11.84,11.79,11.8,336800.0,11.0106,11.0385,10.9919,11.0013,336800.0
2010-06-01 13:35:00,11.8,11.84,11.76,11.79,486400.0,11.0013,11.0385,10.964,10.9919,486400.0
2010-06-01 13:40:00,11.79,11.82,11.76,11.79,328000.0,10.9919,11.0199,10.964,10.9919,328000.0
2010-06-01 13:45:00,11.78,11.81,11.77,11.8,147600.0,10.9826,11.0106,10.9733,11.0013,147600.0
2010-06-01 13:50:00,11.79,11.79,11.64,11.66,653200.0,10.9919,10.9919,10.8521,10.8707,653200.0
2010-06-01 13:55:00,11.66,11.67,11.53,11.53,659200.0,10.8707,10.8801,10.7495,10.7495,659200.0
2010-06-01 14:00:00,11.53,11.56,11.44,11.51,1033200.0,10.7495,10.7775,10.6656,10.7309,1033200.0
2010-06-01 14:05:00,11.51,11.56,11.43,11.46,840000.0,10.7309,10.7775,10.6563,10.6843,840000.0
2010-06-01 14:10:00,11.45,11.57,11.44,11.57,550800.0,10.6749,10.7868,10.6656,10.7868,550800.0
2010-06-01 14:15:00,11.58,11.59,11.47,11.54,569600.0,10.7961,10.8055,10.6936,10.7589,569600.0
2010-06-01 14:20:00,11.54,11.65,11.52,11.62,404000.0,10.7589,10.8614,10.7402,10.8334,404000.0
2010-06-01 14:25:00,11.62,11.64,11.57,11.61,292800.0,10.8334,10.8521,10.7868,10.8241,292800.0
2010-06-01 14:30:00,11.61,11.7,11.61,11.67,558000.0,10.8241,10.908,10.8241,10.8801,558000.0
2010-06-01 14:35:00,11.67,11.68,11.61,11.62,288400.0,10.8801,10.8894,10.8241,10.8334,288400.0
2010-06-01 14:40:00,11.61,11.64,11.58,11.6,258800.0,10.8241,10.8521,10.7961,10.8148,258800.0
2010-06-01 14:45:00,11.6,11.71,11.59,11.68,350800.0,10.8148,10.9173,10.8055,10.8894,350800.0
2010-06-01 14:50:00,11.68,11.68,11.54,11.55,462000.0,10.8894,10.8894,10.7589,10.7682,462000.0
2010-06-01 14:55:00,11.55,11.63,11.49,11.61,647600.0,10.7682,10.8428,10.7122,10.8241,647600.0
2010-06-01 15:00:00,11.61,11.64,11.55,11.58,271600.0,10.8241,10.8521,10.7682,10.7961,271600.0
2010-06-01 15:05:00,11.58,11.61,11.46,11.47,809200.0,10.7961,10.8241,10.6843,10.6936,809200.0
2010-06-01 15:10:00,11.47,11.52,11.38,11.49,772800.0,10.6936,10.7402,10.6097,10.7122,772800.0
2010-06-01 15:15:00,11.49,11.52,11.34,11.34,710800.0,10.7122,10.7402,10.5724,10.5724,710800.0
2010-06-01 15:20:00,11.34,11.4,11.19,11.27,1542000.0,10.5724,10.6283,10.4325,10.5071,1542000.0
2010-06-01 15:25:00,11.27,11.31,11.21,11.31,1018400.0,10.5071,10.5444,10.4512,10.5444,1018400.0
2010-06-01 15:30:00,11.3,11.38,11.26,11.36,788000.0,10.5351,10.6097,10.4978,10.591,788000.0
2010-06-01 15:35:00,11.37,11.42,11.34,11.36,529200.0,10.6004,10.647,10.5724,10.591,529200.0
2010-06-01 15:40:00,11.36,11.38,11.26,11.26,917200.0,10.591,10.6097,10.4978,10.4978,917200.0
2010-06-01 15:45:00,11.26,11.26,11.1,11.13,1576800.0,10.4978,10.4978,10.3486,10.3766,1576800.0
2010-06-01 15:50:00,11.13,11.13,11.0,11.02,1182800.0,10.3766,10.3766,10.2554,10.2741,1182800.0
2010-06-01 15:55:00,11.02,11.05,10.9,10.92,1595600.0,10.2741,10.302,10.1622,10.1808,1595600.0
2010-06-02 09:30:00,11.13,11.24,11.07,11.11,1554800.0,10.3766,10.4792,10.3207,10.358,1554800.0
2010-06-02 09:35:00,11.1,11.21,10.91,10.91,1742400.0,10.3486,10.4512,10.1715,10.1715,1742400.0
2010-06-02 09:40:00,10.91,10.97,10.87,10.94,1141200.0,10.1715,10.2274,10.1342,10.1995,1141200.0
2010-06-02 09:45:00,10.96,10.97,10.88,10.9,984800.0,10.2181,10.2274,10.1435,10.1622,984800.0
2010-06-02 09:50:00,10.9,10.92,10.81,10.92,1556800.0,10.1622,10.1808,10.0783,10.1808,1556800.0
2010-06-02 09:55:00,10.93,11.04,10.91,11.01,905200.0,10.1901,10.2927,10.1715,10.2647,905200.0
2010-06-02 10:00:00,11.01,11.15,10.94,11.13,1315600.0,10.2647,10.3953,10.1995,10.3766,1315600.0
2010-06-02 10:05:00,11.13,11.19,11.07,11.13,762000.0,10.3766,10.4325,10.3207,10.3766,762000.0
2010-06-02 10:10:00,11.12,11.2,11.05,11.1,598400.0,10.3673,10.4419,10.302,10.3486,598400.0
2010-06-02 10:15:00,11.1,11.21,11.07,11.2,810800.0,10.3486,10.4512,10.3207,10.4419,810800.0
2010-06-02 10:20:00,11.2,11.29,11.19,11.24,1087200.0,10.4419,10.5258,10.4325,10.4792,1087200.0
2010-06-02 10:25:00,11.24,11.28,11.16,11.17,762000.0,10.4792,10.5165,10.4046,10.4139,762000.0
2010-06-02 10:30:00,11.17,11.22,11.16,11.2,556000.0,10.4139,10.4605,10.4046,10.4419,556000.0
2010-06-02 10:35:00,11.21,11.29,11.2,11.21,861600.0,10.4512,10.5258,10.4419,10.4512,861600.0
2010-06-02 10:40:00,11.21,11.22,11.13,11.14,655200.0,10.4512,10.4605,10.3766,10.3859,655200.0
2010-06-02 10:45:00,11.14,11.15,11.08,11.12,658400.0,10.3859,10.3953,10.33,10.3673,658400.0
2010-06-02 10:50:00,11.12,11.21,11.08,11.18,306800.0,10.3673,10.4512,10.33,10.4232,306800.0
2010-06-02 10:55:00,11.18,11.2,11.12,11.17,330400.0,10.4232,10.4419,10.3673,10.4139,330400.0
2010-06-02 11:00:00,11.17,11.23,11.17,11.22,450000.0,10.4139,10.4698,10.4139,10.4605,450000.0
2010-06-02 11:05:00,11.22,11.31,11.22,11.27,729600.0,10.4605,10.5444,10.4605,10.5071,729600.0
2010-06-02 11:10:00,11.27,11.31,11.25,11.26,447200.0,10.5071,10.5444,10.4885,10.4978,447200.0
2010-06-02 11:15:00,11.26,11.32,11.2,11.22,347600.0,10.4978,10.5537,10.4419,10.4605,347600.0
2010-06-02 11:20:00,11.22,11.3,11.22,11.28,307200.0,10.4605,10.5351,10.4605,10.5165,307200.0
2010-06-02 11:25:00,11.28,11.33,11.22,11.25,466400.0,10.5165,10.5631,10.4605,10.4885,466400.0
2010-06-02 11:30:00,11.25,11.3,11.22,11.28,248000.0,10.4885,10.5351,10.4605,10.5165,248000.0
2010-06-02 11:35:00,11.28,11.32,11.26,11.28,324000.0,10.5165,10.5537,10.4978,10.5165,324000.0
2010-06-02 11:40:00,11.28,11.4,11.28,11.37,550400.0,10.5165,10.6283,10.5165,10.6004,550400.0
2010-06-02 11:45:00,11.37,11.41,11.36,11.39,428400.0,10.6004,10.6377,10.591,10.619,428400.0
2010-06-02 11:50:00,11.4,11.45,11.38,11.4,478800.0,10.6283,10.6749,10.6097,10.6283,478800.0
2010-06-02 11:55:00,11.4,11.41,11.37,11.4,578800.0,10.6283,10.6377,10.6004,10.6283,578800.0
2010-06-02 12:00:00,11.4,11.45,11.4,11.45,246800.0,10.6283,10.6749,10.6283,10.6749,246800.0
2010-06-02 12:05:00,11.45,11.47,11.42,11.45,340400.0,10.6749,10.6936,10.647,10.6749,340400.0
2010-06-02 12:10:00,11.44,11.48,11.43,11.44,218400.0,10.6656,10.7029,10.6563,10.6656,218400.0
2010-06-02 12:15:00,11.44,11.45,11.42,11.42,184400.0,10.6656,10.6749,10.647,10.647,184400.0
2010-06-02 12:20:00,11.42,11.45,11.41,11.43,348400.0,10.647,10.6749,10.6377,10.6563,348400.0
2010-06-02 12:25:00,11.43,11.46,11.4,11.43,124400.0,10.6563,10.6843,10.6283,10.6563,124400.0
2010-06-02 12:30:00,11.43,11.46,11.43,11.43,332800.0,10.6563,10.6843,10.6563,10.6563,332800.0
2010-06-02 12:35:00,11.44,11.45,11.39,11.4,156800.0,10.6656,10.6749,10.619,10.6283,156800.0
2010-06-02 12:40:00,11.4,11.45,11.39,11.45,230000.0,10.6283,10.6749,10.619,10.6749,230000.0
2010-06-02 12:45:00,11.45,11.47,11.43,11.47,278000.0,10.6749,10.6936,10.6563,10.6936,278000.0
2010-06-02 12:50:00,11.48,11.51,11.44,11.5,269600.0,10.7029,10.7309,10.6656,10.7216,269600.0
2010-06-02 12:55:00,11.5,11.55,11.47,11.54,185200.0,10.7216,10.7682,10.6936,10.7589,185200.0
2010-06-02 13:00:00,11.56,11.59,11.53,11.57,302400.0,10.7775,10.8055,10.7495,10.7868,302400.0
2010-06-02 13:05:00,11.57,11.59,11.53,11.55,376000.0,10.7868,10.8055,10.7495,10.7682,376000.0
2010-06-02 13:10:00,11.55,11.57,11.52,11.53,199600.0,10.7682,10.7868,10.7402,10.7495,199600.0
2010-06-02 13:15:00,11.52,11.53,11.49,11.52,234800.0,10.7402,10.7495,10.7122,10.7402,234800.0
2010-06-02 13:20:00,11.51,11.53,11.48,11.51,307200.0,10.7309,10.7495,10.7029,10.7309,307200.0
2010-06-02 13:25:00,11.5,11.52,11.47,11.49,214400.0,10.7216,10.7402,10.6936,10.7122,214400.0
2010-06-02 13:30:00,11.49,11.52,11.47,11.5,246000.0,10.7122,10.7402,10.6936,10.7216,246000.0
2010-06-02 13:35:00,11.49,11.53,11.47,11.5,191600.0,10.7122,10.7495,10.6936,10.7216,191600.0
2010-06-02 13:40:00,11.51,11.52,11.46,11.46,160400.0,10.7309,10.7402,10.6843,10.6843,160400.0
2010-06-02 13:45:00,11.47,11.49,11.45,11.45,302800.0,10.6936,10.7122,10.6749,10.6749,302800.0
2010-06-02 13:50:00,11.46,11.46,11.41,11.43,297600.0,10.6843,10.6843,10.6377,10.6563,297600.0
2010-06-02 13:55:00,11.42,11.42,11.37,11.4,276800.0,10.647,10.647,10.6004,10.6283,276800.0
2010-06-02 14:00:00,11.4,11.41,11.34,11.35,525200.0,10.6283,10.6377,10.5724,10.5817,525200.0
2010-06-02 14:05:00,11.36,11.41,11.35,11.41,532800.0,10.591,10.6377,10.5817,10.6377,532800.0
2010-06-02 14:10:00,11.41,11.42,11.38,11.4,234800.0,10.6377,10.647,10.6097,10.6283,234800.0
2010-06-02 14:15:00,11.4,11.43,11.3,11.3,470000.0,10.6283,10.6563,10.5351,10.5351,470000.0
2010-06-02 14:20:00,11.3,11.33,11.27,11.28,358400.0,10.5351,10.5631,10.5071,10.5165,358400.0
2010-06-02 14:25:00,11.3,11.36,11.27,11.33,712000.0,10.5351,10.591,10.5071,10.5631,712000.0
2010-06-02 14:30:00,11.33,11.38,11.3,11.35,632800.0,10.5631,10.6097,10.5351,10.5817,632800.0
2010-06-02 14:35:00,11.36,11.4,11.35,11.39,547200.0,10.591,10.6283,10.5817,10.619,547200.0
2010-06-02 14:40:00,11.4,11.5,11.4,11.5,839600.0,10.6283,10.7216,10.6283,10.7216,839600.0
2010-06-02 14:45:00,11.5,11.54,11.49,11.52,526000.0,10.7216,10.7589,10.7122,10.7402,526000.0
2010-06-02 14:50:00,11.52,11.58,11.51,11.57,760800.0,10.7402,10.7961,10.7309,10.7868,760800.0
2010-06-02 14:55:00,11.56,11.61,11.54,11.57,1259600.0,10.7775,10.8241,10.7589,10.7868,1259600.0
2010-06-02 15:00:00,11.58,11.63,11.56,11.61,423200.0,10.7961,10.8428,10.7775,10.8241,423200.0
2010-06-02 15:05:00,11.61,11.69,11.58,11.65,724400.0,10.8241,10.8987,10.7961,10.8614,724400.0
2010-06-02 15:10:00,11.66,11.72,11.65,11.72,350400.0,10.8707,10.9267,10.8614,10.9267,350400.0
2010-06-02 15:15:00,11.72,11.74,11.68,11.7,545600.0,10.9267,10.9453,10.8894,10.908,545600.0
2010-06-02 15:20:00,11.7,11.72,11.67,11.69,385600.0,10.908,10.9267,10.8801,10.8987,385600.0
2010-06-02 15:25:00,11.69,11.76,11.69,11.75,528400.0,10.8987,10.964,10.8987,10.9546,528400.0
2010-06-02 15:30:00,11.75,11.77,11.67,11.69,1106000.0,10.9546,10.9733,10.8801,10.8987,1106000.0
2010-06-02 15:35:00,11.7,11.71,11.65,11.68,748800.0,10.908,10.9173,10.8614,10.8894,748800.0
2010-06-02 15:40:00,11.68,11.71,11.67,11.71,529600.0,10.8894,10.9173,10.8801,10.9173,529600.0
2010-06-02 15:45:00,11.7,11.74,11.68,11.73,920800.0,10.908,10.9453,10.8894,10.936,920800.0
2010-06-02 15:50:00,11.73,11.82,11.73,11.81,1434000.0,10.936,11.0199,10.936,11.0106,1434000.0
2010-06-02 15:55:00,11.8,11.86,11.8,11.84,988800.0,11.0013,11.0572,11.0013,11.0385,988800.0
2010-06-03 09:30:00,11.93,12.09,11.89,12.08,1530400.0,11.1225,11.2716,11.0852,11.2623,1530400.0
2010-06-03 09:35:00,12.08,12.12,12.01,12.07,2074400.0,11.2623,11.2996,11.197,11.253,2074400.0
2010-06-03 09:40:00,12.08,12.1,12.01,12.05,802000.0,11.2623,11.281,11.197,11.2343,802000.0
2010-06-03 09:45:00,12.05,12.24,12.05,12.24,1469200.0,11.2343,11.4115,11.2343,11.4115,1469200.0
2010-06-03 09:50:00,12.24,12.27,12.21,12.24,1410000.0,11.4115,11.4394,11.3835,11.4115,1410000.0
2010-06-03 09:55:00,12.24,12.3,12.22,12.3,716000.0,11.4115,11.4674,11.3928,11.4674,716000.0
2010-06-03 10:00:00,12.28,12.3,12.13,12.13,1024400.0,11.4488,11.4674,11.3089,11.3089,1024400.0
2010-06-03 10:05:00,12.14,12.26,12.13,12.23,994000.0,11.3182,11.4301,11.3089,11.4022,994000.0
2010-06-03 10:10:00,12.23,12.26,12.16,12.19,786400.0,11.4022,11.4301,11.3369,11.3649,786400.0
2010-06-03 10:15:00,12.17,12.22,12.13,12.14,523200.0,11.3462,11.3928,11.3089,11.3182,523200.0
2010-06-03 10:20:00,12.15,12.16,11.97,11.97,951600.0,11.3276,11.3369,11.1597,11.1597,951600.0
2010-06-03 10:25:00,11.97,12.03,11.95,11.96,908400.0,11.1597,11.2157,11.1411,11.1504,908400.0
2010-06-03 10:30:00,11.95,12.05,11.9,12.04,992000.0,11.1411,11.2343,11.0945,11.225,992000.0
2010-06-03 10:35:00,12.05,12.05,11.91,11.95,868800.0,11.2343,11.2343,11.1038,11.1411,868800.0
2010-06-03 10:40:00,11.96,12.06,11.96,11.96,980800.0,11.1504,11.2437,11.1504,11.1504,980800.0
2010-06-03 10:45:00,11.96,12.08,11.95,12.08,577200.0,11.1504,11.2623,11.1411,11.2623,577200.0
2010-06-03 10:50:00,12.09,12.17,12.06,12.15,682000.0,11.2716,11.3462,11.2437,11.3276,682000.0
2010-06-03 10:55:00,12.15,12.21,12.14,12.18,591200.0,11.3276,11.3835,11.3182,11.3555,591200.0
2010-06-03 11:00:00,12.19,12.24,12.17,12.24,584800.0,11.3649,11.4115,11.3462,11.4115,584800.0
2010-06-03 11:05:00,12.24,12.3,12.24,12.25,634000.0,11.4115,11.4674,11.4115,11.4208,634000.0
2010-06-03 11:10:00,12.25,12.28,12.22,12.25,318400.0,11.4208,11.4488,11.3928,11.4208,318400.0
2010-06-03 11:15:00,12.24,12.25,12.16,12.17,1183600.0,11.4115,11.4208,11.3369,11.3462,1183600.0
2010-06-03 11:20:00,12.17,12.18,12.1,12.11,802400.0,11.3462,11.3555,11.281,11.2903,802400.0
2010-06-03 11:25:00,12.12,12.15,12.06,12.08,407200.0,11.2996,11.3276,11.2437,11.2623,407200.0
2010-06-03 11:30:00,12.09,12.12,12.03,12.11,592800.0,11.2716,11.2996,11.2157,11.2903,592800.0
2010-06-03 11:35:00,12.11,12.21,12.11,12.17,505200.0,11.2903,11.3835,11.2903,11.3462,505200.0
2010-06-03 11:40:00,12.18,12.19,12.06,12.17,467600.0,11.3555,11.3649,11.2437,11.3462,467600.0
2010-06-03 11:45:00,12.17,12.22,12.15,12.2,477600.0,11.3462,11.3928,11.3276,11.3742,477600.0
2010-06-03 11:50:00,12.2,12.22,12.15,12.19,248400.0,11.3742,11.3928,11.3276,11.3649,248400.0
2010-06-03 11:55:00,12.19,12.19,12.13,12.16,286800.0,11.3649,11.3649,11.3089,11.3369,286800.0
2010-06-03 12:00:00,12.16,12.17,12.1,12.11,177600.0,11.3369,11.3462,11.281,11.2903,177600.0
2010-06-03 12:05:00,12.11,12.13,11.94,11.98,905200.0,11.2903,11.3089,11.1318,11.1691,905200.0
2010-06-03 12:10:00,11.97,12.03,11.94,12.0,374400.0,11.1597,11.2157,11.1318,11.1877,374400.0
2010-06-03 12:15:00,12.0,12.01,11.91,11.92,387200.0,11.1877,11.197,11.1038,11.1131,387200.0
2010-06-03 12:20:00,11.92,11.94,11.77,11.79,805200.0,11.1131,11.1318,10.9733,10.9919,805200.0
2010-06-03 12:25:00,11.79,11.81,11.75,11.81,572800.0,10.9919,11.0106,10.9546,11.0106,572800.0
2010-06-03 12:30:00,11.81,11.81,11.76,11.79,394400.0,11.0106,11.0106,10.964,10.9919,394400.0
2010-06-03 12:35:00,11.79,11.86,11.78,11.85,476400.0,10.9919,11.0572,10.9826,11.0479,476400.0
2010-06-03 12:40:00,11.86,11.87,11.83,11.86,434000.0,11.0572,11.0665,11.0292,11.0572,434000.0
2010-06-03 12:45:00,11.86,11.89,11.84,11.85,513600.0,11.0572,11.0852,11.0385,11.0479,513600.0
2010-06-03 12:50:00,11.86,11.87,11.82,11.85,309600.0,11.0572,11.0665,11.0199,11.0479,309600.0
2010-06-03 12:55:00,11.85,11.88,11.84,11.87,140800.0,11.0479,11.0758,11.0385,11.0665,140800.0
2010-06-03 13:00:00,11.88,11.91,11.85,11.88,222800.0,11.0758,11.1038,11.0479,11.0758,222800.0
2010-06-03 13:05:00,11.88,11.93,11.87,11.91,244400.0,11.0758,11.1225,11.0665,11.1038,244400.0
2010-06-03 13:10:00,11.92,11.96,11.91,11.92,367600.0,11.1131,11.1504,11.1038,11.1131,367600.0
2010-06-03 13:15:00,11.92,11.95,11.88,11.88,199600.0,11.1131,11.1411,11.0758,11.0758,199600.0
2010-06-03 13:20:00,11.87,11.88,11.84,11.85,203600.0,11.0665,11.0758,11.0385,11.0479,203600.0
2010-06-03 13:25:00,11.84,11.85,11.78,11.84,245200.0,11.0385,11.0479,10.9826,11.0385,245200.0
2010-06-03 13:30:00,11.84,11.9,11.84,11.86,363200.0,11.0385,11.0945,11.0385,11.0572,363200.0
2010-06-03 13:35:00,11.86,11.9,11.81,11.9,177600.0,11.0572,11.0945,11.0106,11.0945,177600.0
2010-06-03 13:40:00,11.9,11.96,11.9,11.96,313200.0,11.0945,11.1504,11.0945,11.1504,313200.0
2010-06-03 13:45:00,11.96,11.99,11.94,11.96,448800.0,11.1504,11.1784,11.1318,11.1504,448800.0
2010-06-03 13:50:00,11.96,11.98,11.92,11.93,267600.0,11.1504,11.1691,11.1131,11.1225,267600.0
2010-06-03 13:55:00,11.93,11.96,11.88,11.89,348400.0,11.1225,11.1504,11.0758,11.0852,348400.0
2010-06-03 14:00:00,11.9,11.93,11.87,11.87,240800.0,11.0945,11.1225,11.0665,11.0665,240800.0
2010-06-03 14:05:00,11.87,11.95,11.85,11.95,674400.0,11.0665,11.1411,11.0479,11.1411,674400.0
2010-06-03 14:10:00,11.95,12.08,11.93,12.03,1156000.0,11.1411,11.2623,11.1225,11.2157,1156000.0
2010-06-03 14:15:00,12.04,12.06,11.98,12.02,430800.0,11.225,11.2437,11.1691,11.2064,430800.0
2010-06-03 14:20:00,12.03,12.13,11.99,12.1,662800.0,11.2157,11.3089,11.1784,11.281,662800.0
2010-06-03 14:25:00,12.1,12.15,12.09,12.09,476000.0,11.281,11.3276,11.2716,11.2716,476000.0
2010-06-03 14:30:00,12.09,12.14,12.09,12.14,366400.0,11.2716,11.3182,11.2716,11.3182,366400.0
2010-06-03 14:35:00,12.14,12.28,12.14,12.24,819600.0,11.3182,11.4488,11.3182,11.4115,819600.0
2010-06-03 14:40:00,12.24,12.28,12.22,12.25,499200.0,11.4115,11.4488,11.3928,11.4208,499200.0
2010-06-03 14:45:00,12.26,12.26,12.19,12.19,367600.0,11.4301,11.4301,11.3649,11.3649,367600.0
2010-06-03 14:50:00,12.2,12.25,12.19,12.25,300400.0,11.3742,11.4208,11.3649,11.4208,300400.0
2010-06-03 14:55:00,12.25,12.25,12.16,12.21,525200.0,11.4208,11.4208,11.3369,11.3835,525200.0
2010-06-03 15:00:00,12.22,12.27,12.22,12.24,602000.0,11.3928,11.4394,11.3928,11.4115,602000.0
2010-06-03 15:05:00,12.23,12.24,12.19,12.22,374000.0,11.4022,11.4115,11.3649,11.3928,374000.0
2010-06-03 15:10:00,12.22,12.22,12.13,12.18,680400.0,11.3928,11.3928,11.3089,11.3555,680400.0
2010-06-03 15:15:00,12.18,12.18,12.09,12.12,722800.0,11.3555,11.3555,11.2716,11.2996,722800.0
2010-06-03 15:20:00,12.12,12.19,12.12,12.18,422800.0,11.2996,11.3649,11.2996,11.3555,422800.0
2010-06-03 15:25:00,12.19,12.36,12.18,12.36,1250400.0,11.3649,11.5234,11.3555,11.5234,1250400.0
2010-06-03 15:30:00,12.36,12.36,12.27,12.29,590400.0,11.5234,11.5234,11.4394,11.4581,590400.0
2010-06-03 15:35:00,12.29,12.4,12.29,12.35,907600.0,11.4581,11.5606,11.4581,11.514,907600.0
2010-06-03 15:40:00,12.34,12.4,12.34,12.4,490800.0,11.5047,11.5606,11.5047,11.5606,490800.0
2010-06-03 15:45:00,12.39,12.39,12.2,12.2,921600.0,11.5513,11.5513,11.3742,11.3742,921600.0
2010-06-03 15:50:00,12.2,12.26,12.17,12.25,952000.0,11.3742,11.4301,11.3462,11.4208,952000.0
2010-06-03 15:55:00,12.26,12.34,12.24,12.29,1354400.0,11.4301,11.5047,11.4115,11.4581,1354400.0
2010-06-04 09:30:00,11.33,11.47,11.28,11.46,2560000.0,10.5631,10.6936,10.5165,10.6843,2560000.0
2010-06-04 09:35:00,11.46,11.55,11.42,11.47,1482400.0,10.6843,10.7682,10.647,10.6936,1482400.0
2010-06-04 09:40:00,11.48,11.6,11.48,11.53,1683200.0,10.7029,10.8148,10.7029,10.7495,1683200.0
2010-06-04 09:45:00,11.53,11.53,11.37,11.53,1924800.0,10.7495,10.7495,10.6004,10.7495,1924800.0
2010-06-04 09:50:00,11.53,11.63,11.51,11.61,1724800.0,10.7495,10.8428,10.7309,10.8241,1724800.0
2010-06-04 09:55:00,11.61,11.65,11.56,11.61,876800.0,10.8241,10.8614,10.7775,10.8241,876800.0
2010-06-04 10:00:00,11.61,11.62,11.51,11.55,837600.0,10.8241,10.8334,10.7309,10.7682,837600.0
2010-06-04 10:05:00,11.55,11.59,11.47,11.56,1295200.0,10.7682,10.8055,10.6936,10.7775,1295200.0
2010-06-04 10:10:00,11.56,11.63,11.49,11.6,1150800.0,10.7775,10.8428,10.7122,10.8148,1150800.0
2010-06-04 10:15:00,11.6,11.6,11.52,11.58,890000.0,10.8148,10.8148,10.7402,10.7961,890000.0
2010-06-04 10:20:00,11.59,11.59,11.5,11.59,1110400.0,10.8055,10.8055,10.7216,10.8055,1110400.0
2010-06-04 10:25:00,11.59,11.61,11.53,11.55,696000.0,10.8055,10.8241,10.7495,10.7682,696000.0
2010-06-04 10:30:00,11.55,11.56,11.49,11.54,572000.0,10.7682,10.7775,10.7122,10.7589,572000.0
2010-06-04 10:35:00,11.54,11.58,11.5,11.56,633200.0,10.7589,10.7961,10.7216,10.7775,633200.0
2010-06-04 10:40:00,11.55,11.61,11.54,11.55,462800.0,10.7682,10.8241,10.7589,10.7682,462800.0
2010-06-04 10:45:00,11.56,11.56,11.49,11.52,673200.0,10.7775,10.7775,10.7122,10.7402,673200.0
2010-06-04 10:50:00,11.52,11.52,11.4,11.44,991200.0,10.7402,10.7402,10.6283,10.6656,991200.0
2010-06-04 10:55:00,11.44,11.47,11.42,11.42,381600.0,10.6656,10.6936,10.647,10.647,381600.0
2010-06-04 11:00:00,11.42,11.44,11.37,11.4,522400.0,10.647,10.6656,10.6004,10.6283,522400.0
2010-06-04 11:05:00,11.4,11.47,11.39,11.42,470000.0,10.6283,10.6936,10.619,10.647,470000.0
2010-06-04 11:10:00,11.42,11.43,11.38,11.4,346800.0,10.647,10.6563,10.6097,10.6283,346800.0
2010-06-04 11:15:00,11.4,11.44,11.28,11.29,489200.0,10.6283,10.6656,10.5165,10.5258,489200.0
2010-06-04 11:20:00,11.29,11.3,11.21,11.21,958800.0,10.5258,10.5351,10.4512,10.4512,958800.0
2010-06-04 11:25:00,11.21,11.22,11.17,11.19,1157600.0,10.4512,10.4605,10.4139,10.4325,1157600.0
2010-06-04 11:30:00,11.19,11.23,11.15,11.21,786000.0,10.4325,10.4698,10.3953,10.4512,786000.0
2010-06-04 11:35:00,11.21,11.28,11.17,11.26,711200.0,10.4512,10.5165,10.4139,10.4978,711200.0
2010-06-04 11:40:00,11.25,11.29,11.23,11.25,374000.0,10.4885,10.5258,10.4698,10.4885,374000.0
2010-06-04 11:45:00,11.25,11.32,11.25,11.31,490800.0,10.4885,10.5537,10.4885,10.5444,490800.0
2010-06-04 11:50:00,11.31,11.33,11.26,11.27,308000.0,10.5444,10.5631,10.4978,10.5071,308000.0
2010-06-04 11:55:00,11.28,11.33,11.26,11.26,297200.0,10.5165,10.5631,10.4978,10.4978,297200.0
2010-06-04 12:00:00,11.25,11.26,11.12,11.13,1254400.0,10.4885,10.4978,10.3673,10.3766,1254400.0
2010-06-04 12:05:00,11.13,11.13,11.03,11.06,973600.0,10.3766,10.3766,10.2834,10.3113,973600.0
2010-06-04 12:10:00,11.06,11.16,11.06,11.16,588800.0,10.3113,10.4046,10.3113,10.4046,588800.0
2010-06-04 12:15:00,11.16,11.19,11.12,11.13,391600.0,10.4046,10.4325,10.3673,10.3766,391600.0
2010-06-04 12:20:00,11.13,11.19,11.11,11.19,330800.0,10.3766,10.4325,10.358,10.4325,330800.0
2010-06-04 12:25:00,11.19,11.2,11.13,11.13,289200.0,10.4325,10.4419,10.3766,10.3766,289200.0
2010-06-04 12:30:00,11.13,11.15,11.1,11.1,177600.0,10.3766,10.3953,10.3486,10.3486,177600.0
2010-06-04 12:35:00,11.11,11.13,11.08,11.09,188800.0,10.358,10.3766,10.33,10.3393,188800.0
2010-06-04 12:40:00,11.09,11.09,11.04,11.08,264800.0,10.3393,10.3393,10.2927,10.33,264800.0
2010-06-04 12:45:00,11.08,11.13,11.07,11.1,154400.0,10.33,10.3766,10.3207,10.3486,154400.0
2010-06-04 12:50:00,11.1,11.17,11.1,11.15,383600.0,10.3486,10.4139,10.3486,10.3953,383600.0
2010-06-04 12:55:00,11.16,11.16,11.12,11.14,119200.0,10.4046,10.4046,10.3673,10.3859,119200.0
2010-06-04 13:00:00,11.14,11.14,11.1,11.11,204000.0,10.3859,10.3859,10.3486,10.358,204000.0
2010-06-04 13:05:00,11.11,11.15,11.08,11.13,258400.0,10.358,10.3953,10.33,10.3766,258400.0
2010-06-04 13:10:00,11.13,11.14,11.08,11.08,228800.0,10.3766,10.3859,10.33,10.33,228800.0
2010-06-04 13:15:00,11.08,11.08,11.01,11.07,747600.0,10.33,10.33,10.2647,10.3207,747600.0
2010-06-04 13:20:00,11.07,11.07,10.95,10.98,1006800.0,10.3207,10.3207,10.2088,10.2368,1006800.0
2010-06-04 13:25:00,10.98,11.02,10.95,10.99,810800.0,10.2368,10.2741,10.2088,10.2461,810800.0
2010-06-04 13:30:00,10.99,11.04,10.97,10.99,727200.0,10.2461,10.2927,10.2274,10.2461,727200.0
2010-06-04 13:35:00,10.99,11.04,10.93,10.93,562400.0,10.2461,10.2927,10.1901,10.1901,562400.0
2010-06-04 13:40:00,10.94,10.99,10.9,10.99,664400.0,10.1995,10.2461,10.1622,10.2461,664400.0
2010-06-04 13:45:00,10.98,11.0,10.96,10.97,204800.0,10.2368,10.2554,10.2181,10.2274,204800.0
2010-06-04 13:50:00,10.98,10.99,10.91,10.91,424000.0,10.2368,10.2461,10.1715,10.1715,424000.0
2010-06-04 13:55:00,10.91,10.92,10.88,10.9,810000.0,10.1715,10.1808,10.1435,10.1622,810000.0
2010-06-04 14:00:00,10.91,10.97,10.89,10.94,406000.0,10.1715,10.2274,10.1529,10.1995,406000.0
2010-06-04 14:05:00,10.93,10.96,10.85,10.86,782800.0,10.1901,10.2181,10.1156,10.1249,782800.0
2010-06-04 14:10:00,10.85,10.88,10.84,10.88,695200.0,10.1156,10.1435,10.1062,10.1435,695200.0
2010-06-04 14:15:00,10.88,10.9,10.82,10.84,532800.0,10.1435,10.1622,10.0876,10.1062,532800.0
2010-06-04 14:20:00,10.84,10.92,10.81,10.87,705200.0,10.1062,10.1808,10.0783,10.1342,705200.0
2010-06-04 14:25:00,10.87,10.87,10.76,10.82,707600.0,10.1342,10.1342,10.0317,10.0876,707600.0
2010-06-04 14:30:00,10.81,10.84,10.77,10.8,376000.0,10.0783,10.1062,10.041,10.0689,376000.0
2010-06-04 14:35:00,10.8,10.81,10.72,10.74,765600.0,10.0689,10.0783,9.9944,10.013,765600.0
2010-06-04 14:40:00,10.74,10.75,10.71,10.72,511200.0,10.013,10.0223,9.985,9.9944,511200.0
2010-06-04 14:45:00,10.72,10.74,10.59,10.6,1588400.0,9.9944,10.013,9.8732,9.8825,1588400.0
2010-06-04 14:50:00,10.6,10.63,10.5,10.55,1733200.0,9.8825,9.9105,9.7893,9.8359,1733200.0
2010-06-04 14:55:00,10.55,10.59,10.51,10.54,1074000.0,9.8359,9.8732,9.7986,9.8265,1074000.0
2010-06-04 15:00:00,10.54,10.68,10.54,10.68,1410800.0,9.8265,9.9571,9.8265,9.9571,1410800.0
2010-06-04 15:05:00,10.68,10.69,10.62,10.68,1015600.0,9.9571,9.9664,9.9011,9.9571,1015600.0
2010-06-04 15:10:00,10.68,10.7,10.64,10.65,1003600.0,9.9571,9.9757,9.9198,9.9291,1003600.0
2010-06-04 15:15:00,10.65,10.7,10.57,10.64,846400.0,9.9291,9.9757,9.8545,9.9198,846400.0
2010-06-04 15:20:00,10.64,10.68,10.59,10.62,794800.0,9.9198,9.9571,9.8732,9.9011,794800.0
2010-06-04 15:25:00,10.62,10.63,10.53,10.54,653600.0,9.9011,9.9105,9.8172,9.8265,653600.0
2010-06-04 15:30:00,10.54,10.61,10.54,10.56,1444000.0,9.8265,9.8918,9.8265,9.8452,1444000.0
2010-06-04 15:35:00,10.56,10.62,10.53,10.55,774000.0,9.8452,9.9011,9.8172,9.8359,774000.0
2010-06-04 15:40:00,10.55,10.57,10.39,10.48,1752400.0,9.8359,9.8545,9.6867,9.7706,1752400.0
2010-06-04 15:45:00,10.48,10.55,10.43,10.53,1518800.0,9.7706,9.8359,9.724,9.8172,1518800.0
2010-06-04 15:50:00,10.53,10.54,10.37,10.42,1712400.0,9.8172,9.8265,9.6681,9.7147,1712400.0
2010-06-04 15:55:00,10.42,10.49,10.42,10.47,1778800.0,9.7147,9.7799,9.7147,9.7613,1778800.0
2010-06-07 09:30:00,10.61,10.7,10.56,10.57,1394800.0,9.8918,9.9757,9.8452,9.8545,1394800.0
2010-06-07 09:35:00,10.57,10.6,10.4,10.44,1950400.0,9.8545,9.8825,9.696,9.7333,1950400.0
2010-06-07 09:40:00,10.44,10.44,10.17,10.17,1826000.0,9.7333,9.7333,9.4816,9.4816,1826000.0
2010-06-07 09:45:00,10.17,10.41,10.13,10.4,1394400.0,9.4816,9.7053,9.4443,9.696,1394400.0
2010-06-07 09:50:00,10.41,10.55,10.36,10.53,1090800.0,9.7053,9.8359,9.6587,9.8172,1090800.0
2010-06-07 09:55:00,10.54,10.6,10.49,10.54,927600.0,9.8265,9.8825,9.7799,9.8265,927600.0
2010-06-07 10:00:00,10.55,10.58,10.46,10.56,1133600.0,9.8359,9.8638,9.752,9.8452,1133600.0
2010-06-07 10:05:00,10.56,10.65,10.52,10.64,1268400.0,9.8452,9.9291,9.8079,9.9198,1268400.0
2010-06-07 10:10:00,10.63,10.73,10.61,10.64,1270000.0,9.9105,10.0037,9.8918,9.9198,1270000.0
2010-06-07 10:15:00,10.65,10.66,10.56,10.56,732000.0,9.9291,9.9384,9.8452,9.8452,732000.0
2010-06-07 10:20:00,10.57,10.63,10.54,10.62,556000.0,9.8545,9.9105,9.8265,9.9011,556000.0
2010-06-07 10:25:00,10.63,10.66,10.54,10.58,474400.0,9.9105,9.9384,9.8265,9.8638,474400.0
2010-06-07 10:30:00,10.57,10.58,10.43,10.44,862800.0,9.8545,9.8638,9.724,9.7333,862800.0
2010-06-07 10:35:00,10.44,10.46,10.35,10.36,1287200.0,9.7333,9.752,9.6494,9.6587,1287200.0
2010-06-07 10:40:00,10.36,10.46,10.36,10.41,679600.0,9.6587,9.752,9.6587,9.7053,679600.0
2010-06-07 10:45:00,10.4,10.41,10.31,10.33,858000.0,9.696,9.7053,9.6121,9.6308,858000.0
2010-06-07 10:50:00,10.34,10.37,10.2,10.24,1044400.0,9.6401,9.6681,9.5096,9.5469,1044400.0
2010-06-07 10:55:00,10.24,10.24,10.08,10.11,987600.0,9.5469,9.5469,9.3977,9.4257,987600.0
2010-06-07 11:00:00,10.1,10.19,10.1,10.18,1012000.0,9.4163,9.5002,9.4163,9.4909,1012000.0
2010-06-07 11:05:00,10.19,10.22,10.15,10.22,616000.0,9.5002,9.5282,9.4629,9.5282,616000.0
2010-06-07 11:10:00,10.21,10.26,10.15,10.16,593200.0,9.5189,9.5655,9.4629,9.4723,593200.0
2010-06-07 11:15:00,10.15,10.15,10.07,10.1,572800.0,9.4629,9.4629,9.3884,9.4163,572800.0
2010-06-07 11:20:00,10.11,10.13,10.04,10.05,507600.0,9.4257,9.4443,9.3604,9.3697,507600.0
2010-06-07 11:25:00,10.06,10.12,10.02,10.11,1102400.0,9.379,9.435,9.3417,9.4257,1102400.0
2010-06-07 11:30:00,10.11,10.17,10.09,10.16,372800.0,9.4257,9.4816,9.407,9.4723,372800.0
2010-06-07 11:35:00,10.16,10.24,10.16,10.2,518000.0,9.4723,9.5469,9.4723,9.5096,518000.0
2010-06-07 11:40:00,10.2,10.26,10.18,10.24,460000.0,9.5096,9.5655,9.4909,9.5469,460000.0
2010-06-07 11:45:00,10.24,10.25,10.17,10.19,532800.0,9.5469,9.5562,9.4816,9.5002,532800.0
2010-06-07 11:50:00,10.19,10.29,10.19,10.27,293200.0,9.5002,9.5935,9.5002,9.5748,293200.0
2010-06-07 11:55:00,10.26,10.3,10.24,10.3,187600.0,9.5655,9.6028,9.5469,9.6028,187600.0
2010-06-07 12:00:00,10.29,10.4,10.26,10.38,536000.0,9.5935,9.696,9.5655,9.6774,536000.0
2010-06-07 12:05:00,10.39,10.42,10.38,10.38,301200.0,9.6867,9.7147,9.6774,9.6774,301200.0
2010-06-07 12:10:00,10.39,10.43,10.38,10.38,270000.0,9.6867,9.724,9.6774,9.6774,270000.0
2010-06-07 12:15:00,10.38,10.39,10.31,10.33,344400.0,9.6774,9.6867,9.6121,9.6308,344400.0
2010-06-07 12:20:00,10.32,10.38,10.31,10.34,336000.0,9.6214,9.6774,9.6121,9.6401,336000.0
2010-06-07 12:25:00,10.34,10.35,10.24,10.24,271600.0,9.6401,9.6494,9.5469,9.5469,271600.0
2010-06-07 12:30:00,10.24,10.26,10.24,10.26,183200.0,9.5469,9.5655,9.5469,9.5655,183200.0
2010-06-07 12:35:00,10.26,10.29,10.24,10.26,95200.0,9.5655,9.5935,9.5469,9.5655,95200.0
2010-06-07 12:40:00,10.26,10.33,10.26,10.3,215200.0,9.5655,9.6308,9.5655,9.6028,215200.0
2010-06-07 12:45:00,10.3,10.31,10.27,10.29,145600.0,9.6028,9.6121,9.5748,9.5935,145600.0
2010-06-07 12:50:00,10.29,10.38,10.28,10.38,297600.0,9.5935,9.6774,9.5841,9.6774,297600.0
2010-06-07 12:55:00,10.38,10.41,10.34,10.35,382000.0,9.6774,9.7053,9.6401,9.6494,382000.0
2010-06-07 13:00:00,10.35,10.36,10.26,10.29,290000.0,9.6494,9.6587,9.5655,9.5935,290000.0
2010-06-07 13:05:00,10.29,10.34,10.29,10.31,166400.0,9.5935,9.6401,9.5935,9.6121,166400.0
2010-06-07 13:10:00,10.32,10.35,10.31,10.31,99200.0,9.6214,9.6494,9.6121,9.6121,99200.0
2010-06-07 13:15:00,10.31,10.37,10.3,10.37,148400.0,9.6121,9.6681,9.6028,9.6681,148400.0
2010-06-07 13:20:00,10.38,10.41,10.36,10.36,225600.0,9.6774,9.7053,9.6587,9.6587,225600.0
2010-06-07 13:25:00,10.37,10.45,10.36,10.45,278800.0,9.6681,9.7426,9.6587,9.7426,278800.0
2010-06-07 13:30:00,10.45,10.49,10.42,10.46,440800.0,9.7426,9.7799,9.7147,9.752,440800.0
2010-06-07 13:35:00,10.47,10.5,10.4,10.41,316400.0,9.7613,9.7893,9.696,9.7053,316400.0
2010-06-07 13:40:00,10.41,10.42,10.35,10.36,360800.0,9.7053,9.7147,9.6494,9.6587,360800.0
2010-06-07 13:45:00,10.35,10.39,10.22,10.25,567200.0,9.6494,9.6867,9.5282,9.5562,567200.0
2010-06-07 13:50:00,10.26,10.29,10.23,10.26,514000.0,9.5655,9.5935,9.5375,9.5655,514000.0
2010-06-07 13:55:00,10.26,10.27,10.22,10.25,374000.0,9.5655,9.5748,9.5282,9.5562,374000.0
2010-06-07 14:00:00,10.24,10.3,10.21,10.28,488400.0,9.5469,9.6028,9.5189,9.5841,488400.0
2010-06-07 14:05:00,10.28,10.28,10.22,10.24,433200.0,9.5841,9.5841,9.5282,9.5469,433200.0
2010-06-07 14:10:00,10.24,10.26,10.18,10.18,346400.0,9.5469,9.5655,9.4909,9.4909,346400.0
2010-06-07 14:15:00,10.18,10.2,10.13,10.15,304800.0,9.4909,9.5096,9.4443,9.4629,304800.0
2010-06-07 14:20:00,10.15,10.21,10.11,10.12,479600.0,9.4629,9.5189,9.4257,9.435,479600.0
2010-06-07 14:25:00,10.12,10.21,10.11,10.2,320800.0,9.435,9.5189,9.4257,9.5096,320800.0
2010-06-07 14:30:00,10.2,10.23,10.11,10.11,618800.0,9.5096,9.5375,9.4257,9.4257,618800.0
2010-06-07 14:35:00,10.11,10.15,10.05,10.11,547200.0,9.4257,9.4629,9.3697,9.4257,547200.0
2010-06-07 14:40:00,10.1,10.1,10.03,10.03,467200.0,9.4163,9.4163,9.3511,9.3511,467200.0
2010-06-07 14:45:00,10.03,10.03,9.9,9.94,1028400.0,9.3511,9.3511,9.2299,9.2672,1028400.0
2010-06-07 14:50:00,9.93,9.95,9.9,9.92,516400.0,9.2578,9.2765,9.2299,9.2485,516400.0
2010-06-07 14:55:00,9.92,9.97,9.91,9.94,318400.0,9.2485,9.2951,9.2392,9.2672,318400.0
2010-06-07 15:00:00,9.95,10.04,9.94,10.03,1071600.0,9.2765,9.3604,9.2672,9.3511,1071600.0
2010-06-07 15:05:00,10.03,10.13,10.02,10.1,800400.0,9.3511,9.4443,9.3417,9.4163,800400.0
2010-06-07 15:10:00,10.1,10.13,10.02,10.04,660800.0,9.4163,9.4443,9.3417,9.3604,660800.0
2010-06-07 15:15:00,10.04,10.06,9.95,9.95,728400.0,9.3604,9.379,9.2765,9.2765,728400.0
2010-06-07 15:20:00,9.96,9.96,9.85,9.88,1087600.0,9.2858,9.2858,9.1833,9.2112,1087600.0
2010-06-07 15:25:00,9.87,9.88,9.76,9.76,1087200.0,9.2019,9.2112,9.0993,9.0993,1087200.0
2010-06-07 15:30:00,9.77,9.79,9.73,9.79,1503600.0,9.1087,9.1273,9.0714,9.1273,1503600.0
2010-06-07 15:35:00,9.79,9.88,9.79,9.82,964800.0,9.1273,9.2112,9.1273,9.1553,964800.0
2010-06-07 15:40:00,9.83,9.83,9.68,9.73,1328800.0,9.1646,9.1646,9.0248,9.0714,1328800.0
2010-06-07 15:45:00,9.73,9.8,9.73,9.77,1228400.0,9.0714,9.1366,9.0714,9.1087,1228400.0
2010-06-07 15:50:00,9.77,9.81,9.72,9.74,1218800.0,9.1087,9.146,9.0621,9.0807,1218800.0
2010-06-07 15:55:00,9.74,9.76,9.64,9.67,1449200.0,9.0807,9.0993,8.9875,9.0154,1449200.0
2010-06-08 09:30:00,9.75,9.86,9.68,9.84,1911200.0,9.09,9.1926,9.0248,9.1739,1911200.0
2010-06-08 09:35:00,9.84,9.97,9.8,9.89,1858400.0,9.1739,9.2951,9.1366,9.2205,1858400.0
2010-06-08 09:40:00,9.89,9.9,9.78,9.78,1044000.0,9.2205,9.2299,9.118,9.118,1044000.0
2010-06-08 09:45:00,9.77,9.77,9.65,9.68,1538400.0,9.1087,9.1087,8.9968,9.0248,1538400.0
2010-06-08 09:50:00,9.68,9.68,9.44,9.52,1948800.0,9.0248,9.0248,8.801,8.8756,1948800.0
2010-06-08 09:55:00,9.52,9.59,9.4,9.46,1499200.0,8.8756,8.9409,8.7637,8.8197,1499200.0
2010-06-08 10:00:00,9.46,9.63,9.45,9.61,1762800.0,8.8197,8.9781,8.8103,8.9595,1762800.0
2010-06-08 10:05:00,9.61,9.67,9.56,9.67,1580400.0,8.9595,9.0154,8.9129,9.0154,1580400.0
2010-06-08 10:10:00,9.66,9.67,9.53,9.55,908000.0,9.0061,9.0154,8.8849,8.9036,908000.0
2010-06-08 10:15:00,9.55,9.55,9.41,9.43,1144800.0,8.9036,8.9036,8.773,8.7917,1144800.0
2010-06-08 10:20:00,9.43,9.48,9.4,9.43,1016000.0,8.7917,8.8383,8.7637,8.7917,1016000.0
2010-06-08 10:25:00,9.42,9.5,9.38,9.49,900000.0,8.7824,8.8569,8.7451,8.8476,900000.0
2010-06-08 10:30:00,9.5,9.54,9.45,9.45,834400.0,8.8569,8.8942,8.8103,8.8103,834400.0
2010-06-08 10:35:00,9.46,9.49,9.4,9.4,666000.0,8.8197,8.8476,8.7637,8.7637,666000.0
2010-06-08 10:40:00,9.39,9.4,9.29,9.31,1506800.0,8.7544,8.7637,8.6612,8.6798,1506800.0
2010-06-08 10:45:00,9.32,9.32,9.21,9.28,1189600.0,8.6891,8.6891,8.5866,8.6518,1189600.0
2010-06-08 10:50:00,9.28,9.31,9.23,9.28,1471600.0,8.6518,8.6798,8.6052,8.6518,1471600.0
2010-06-08 10:55:00,9.28,9.38,9.28,9.36,1170000.0,8.6518,8.7451,8.6518,8.7264,1170000.0
2010-06-08 11:00:00,9.36,9.4,9.3,9.31,956800.0,8.7264,8.7637,8.6705,8.6798,956800.0
2010-06-08 11:05:00,9.31,9.33,9.14,9.2,1290800.0,8.6798,8.6985,8.5213,8.5773,1290800.0
2010-06-08 11:10:00,9.21,9.25,9.09,9.15,1670800.0,8.5866,8.6239,8.4747,8.5306,1670800.0
2010-06-08 11:15:00,9.15,9.25,9.11,9.22,1353600.0,8.5306,8.6239,8.4933,8.5959,1353600.0
2010-06-08 11:20:00,9.22,9.42,9.22,9.39,2187600.0,8.5959,8.7824,8.5959,8.7544,2187600.0
2010-06-08 11:25:00,9.4,9.43,9.31,9.35,899600.0,8.7637,8.7917,8.6798,8.7171,899600.0
2010-06-08 11:30:00,9.35,9.48,9.35,9.48,1168000.0,8.7171,8.8383,8.7171,8.8383,1168000.0
2010-06-08 11:35:00,9.48,9.52,9.44,9.51,1319600.0,8.8383,8.8756,8.801,8.8663,1319600.0
2010-06-08 11:40:00,9.5,9.5,9.38,9.4,846800.0,8.8569,8.8569,8.7451,8.7637,846800.0
2010-06-08 11:45:00,9.39,9.47,9.34,9.47,1077200.0,8.7544,8.829,8.7078,8.829,1077200.0
2010-06-08 11:50:00,9.47,9.55,9.47,9.54,1933600.0,8.829,8.9036,8.829,8.8942,1933600.0
2010-06-08 11:55:00,9.54,9.62,9.5,9.51,1832400.0,8.8942,8.9688,8.8569,8.8663,1832400.0
2010-06-08 12:00:00,9.51,9.57,9.46,9.46,846000.0,8.8663,8.9222,8.8197,8.8197,846000.0
2010-06-08 12:05:00,9.47,9.49,9.36,9.38,866000.0,8.829,8.8476,8.7264,8.7451,866000.0
2010-06-08 12:10:00,9.38,9.4,9.35,9.36,772400.0,8.7451,8.7637,8.7171,8.7264,772400.0
2010-06-08 12:15:00,9.36,9.37,9.31,9.37,478000.0,8.7264,8.7357,8.6798,8.7357,478000.0
2010-06-08 12:20:00,9.36,9.36,9.31,9.32,434000.0,8.7264,8.7264,8.6798,8.6891,434000.0
2010-06-08 12:25:00,9.32,9.35,9.31,9.35,334400.0,8.6891,8.7171,8.6798,8.7171,334400.0
2010-06-08 12:30:00,9.35,9.41,9.34,9.4,488400.0,8.7171,8.773,8.7078,8.7637,488400.0
2010-06-08 12:35:00,9.41,9.46,9.37,9.45,582800.0,8.773,8.8197,8.7357,8.8103,582800.0
2010-06-08 12:40:00,9.45,9.52,9.45,9.49,612000.0,8.8103,8.8756,8.8103,8.8476,612000.0
2010-06-08 12:45:00,9.49,9.49,9.41,9.46,649600.0,8.8476,8.8476,8.773,8.8197,649600.0
2010-06-08 12:50:00,9.45,9.54,9.45,9.52,628000.0,8.8103,8.8942,8.8103,8.8756,628000.0
2010-06-08 12:55:00,9.52,9.56,9.49,9.54,688000.0,8.8756,8.9129,8.8476,8.8942,688000.0
2010-06-08 13:00:00,9.54,9.6,9.54,9.54,732000.0,8.8942,8.9502,8.8942,8.8942,732000.0
2010-06-08 13:05:00,9.54,9.55,9.46,9.49,481600.0,8.8942,8.9036,8.8197,8.8476,481600.0
2010-06-08 13:10:00,9.48,9.49,9.41,9.41,371200.0,8.8383,8.8476,8.773,8.773,371200.0
2010-06-08 13:15:00,9.41,9.42,9.39,9.4,385200.0,8.773,8.7824,8.7544,8.7637,385200.0
2010-06-08 13:20:00,9.41,9.43,9.33,9.33,498800.0,8.773,8.7917,8.6985,8.6985,498800.0
2010-06-08 13:25:00,9.33,9.39,9.32,9.33,522800.0,8.6985,8.7544,8.6891,8.6985,522800.0
2010-06-08 13:30:00,9.34,9.36,9.21,9.22,804800.0,8.7078,8.7264,8.5866,8.5959,804800.0
2010-06-08 13:35:00,9.22,9.26,9.19,9.26,924400.0,8.5959,8.6332,8.5679,8.6332,924400.0
2010-06-08 13:40:00,9.26,9.3,9.21,9.29,640000.0,8.6332,8.6705,8.5866,8.6612,640000.0
2010-06-08 13:45:00,9.29,9.3,9.18,9.19,744000.0,8.6612,8.6705,8.5586,8.5679,744000.0
2010-06-08 13:50:00,9.18,9.21,9.14,9.16,680800.0,8.5586,8.5866,8.5213,8.54,680800.0
2010-06-08 13:55:00,9.16,9.28,9.13,9.28,794800.0,8.54,8.6518,8.512,8.6518,794800.0
2010-06-08 14:00:00,9.29,9.33,9.28,9.32,849200.0,8.6612,8.6985,8.6518,8.6891,849200.0
2010-06-08 14:05:00,9.31,9.32,9.23,9.24,644000.0,8.6798,8.6891,8.6052,8.6145,644000.0
2010-06-08 14:10:00,9.23,9.25,9.16,9.19,728400.0,8.6052,8.6239,8.54,8.5679,728400.0
2010-06-08 14:15:00,9.18,9.3,9.15,9.3,1090400.0,8.5586,8.6705,8.5306,8.6705,1090400.0
2010-06-08 14:20:00,9.3,9.42,9.28,9.42,1004800.0,8.6705,8.7824,8.6518,8.7824,1004800.0
2010-06-08 14:25:00,9.42,9.48,9.4,9.43,1252800.0,8.7824,8.8383,8.7637,8.7917,1252800.0
2010-06-08 14:30:00,9.43,9.49,9.42,9.44,897200.0,8.7917,8.8476,8.7824,8.801,897200.0
2010-06-08 14:35:00,9.44,9.52,9.43,9.45,1068000.0,8.801,8.8756,8.7917,8.8103,1068000.0
2010-06-08 14:40:00,9.45,9.59,9.44,9.56,1024000.0,8.8103,8.9409,8.801,8.9129,1024000.0
2010-06-08 14:45:00,9.56,9.56,9.46,9.47,1058400.0,8.9129,8.9129,8.8197,8.829,1058400.0
2010-06-08 14:50:00,9.48,9.49,9.38,9.38,928400.0,8.8383,8.8476,8.7451,8.7451,928400.0
2010-06-08 14:55:00,9.38,9.44,9.33,9.35,1044400.0,8.7451,8.801,8.6985,8.7171,1044400.0
2010-06-08 15:00:00,9.35,9.41,9.31,9.38,935200.0,8.7171,8.773,8.6798,8.7451,935200.0
2010-06-08 15:05:00,9.38,9.41,9.34,9.39,938800.0,8.7451,8.773,8.7078,8.7544,938800.0
2010-06-08 15:10:00,9.4,9.42,9.33,9.35,680400.0,8.7637,8.7824,8.6985,8.7171,680400.0
2010-06-08 15:15:00,9.34,9.34,9.24,9.26,1254000.0,8.7078,8.7078,8.6145,8.6332,1254000.0
2010-06-08 15:20:00,9.26,9.37,9.26,9.31,1210000.0,8.6332,8.7357,8.6332,8.6798,1210000.0
2010-06-08 15:25:00,9.3,9.44,9.3,9.44,1145200.0,8.6705,8.801,8.6705,8.801,1145200.0
2010-06-08 15:30:00,9.44,9.53,9.43,9.45,1281600.0,8.801,8.8849,8.7917,8.8103,1281600.0
2010-06-08 15:35:00,9.45,9.61,9.43,9.61,1413200.0,8.8103,8.9595,8.7917,8.9595,1413200.0
2010-06-08 15:40:00,9.61,9.72,9.56,9.72,1520400.0,8.9595,9.0621,8.9129,9.0621,1520400.0
2010-06-08 15:45:00,9.72,9.72,9.59,9.59,1754400.0,9.0621,9.0621,8.9409,8.9409,1754400.0
2010-06-08 15:50:00,9.59,9.69,9.58,9.63,1557200.0,8.9409,9.0341,8.9315,8.9781,1557200.0
2010-06-08 15:55:00,9.62,9.65,9.59,9.61,1525600.0,8.9688,8.9968,8.9409,8.9595,1525600.0
2010-06-09 09:30:00,9.86,10.03,9.86,10.01,2100800.0,9.1926,9.3511,9.1926,9.3324,2100800.0
2010-06-09 09:35:00,10.01,10.02,9.87,9.9,1893200.0,9.3324,9.3417,9.2019,9.2299,1893200.0
2010-06-09 09:40:00,9.9,9.98,9.82,9.85,2126000.0,9.2299,9.3045,9.1553,9.1833,2126000.0
2010-06-09 09:45:00,9.84,9.86,9.77,9.81,1014400.0,9.1739,9.1926,9.1087,9.146,1014400.0
2010-06-09 09:50:00,9.81,9.91,9.8,9.85,903600.0,9.146,9.2392,9.1366,9.1833,903600.0
2010-06-09 09:55:00,9.85,9.93,9.83,9.89,1385200.0,9.1833,9.2578,9.1646,9.2205,1385200.0
2010-06-09 10:00:00,9.89,9.91,9.79,9.82,993600.0,9.2205,9.2392,9.1273,9.1553,993600.0
2010-06-09 10:05:00,9.81,9.83,9.7,9.71,1872800.0,9.146,9.1646,9.0434,9.0527,1872800.0
2010-06-09 10:10:00,9.71,9.77,9.7,9.77,639200.0,9.0527,9.1087,9.0434,9.1087,639200.0
2010-06-09 10:15:00,9.77,9.88,9.76,9.88,734800.0,9.1087,9.2112,9.0993,9.2112,734800.0
2010-06-09 10:20:00,9.88,9.93,9.88,9.91,576000.0,9.2112,9.2578,9.2112,9.2392,576000.0
2010-06-09 10:25:00,9.91,9.94,9.87,9.87,414000.0,9.2392,9.2672,9.2019,9.2019,414000.0
2010-06-09 10:30:00,9.87,9.95,9.81,9.85,802800.0,9.2019,9.2765,9.146,9.1833,802800.0
2010-06-09 10:35:00,9.85,9.86,9.72,9.74,1034400.0,9.1833,9.1926,9.0621,9.0807,1034400.0
2010-06-09 10:40:00,9.74,9.78,9.69,9.77,835200.0,9.0807,9.118,9.0341,9.1087,835200.0
2010-06-09 10:45:00,9.77,9.92,9.77,9.89,902000.0,9.1087,9.2485,9.1087,9.2205,902000.0
2010-06-09 10:50:00,9.89,9.97,9.88,9.95,766800.0,9.2205,9.2951,9.2112,9.2765,766800.0
2010-06-09 10:55:00,9.95,9.98,9.9,9.98,532400.0,9.2765,9.3045,9.2299,9.3045,532400.0
2010-06-09 11:00:00,9.98,10.01,9.9,10.01,748400.0,9.3045,9.3324,9.2299,9.3324,748400.0
2010-06-09 11:05:00,10.01,10.14,10.01,10.14,1426800.0,9.3324,9.4536,9.3324,9.4536,1426800.0
2010-06-09 11:10:00,10.14,10.16,10.12,10.13,961600.0,9.4536,9.4723,9.435,9.4443,961600.0
2010-06-09 11:15:00,10.13,10.19,10.12,10.17,816400.0,9.4443,9.5002,9.435,9.4816,816400.0
2010-06-09 11:20:00,10.16,10.24,10.15,10.21,556800.0,9.4723,9.5469,9.4629,9.5189,556800.0
2010-06-09 11:25:00,10.21,10.34,10.2,10.31,983600.0,9.5189,9.6401,9.5096,9.6121,983600.0
2010-06-09 11:30:00,10.31,10.33,10.26,10.28,706400.0,9.6121,9.6308,9.5655,9.5841,706400.0
2010-06-09 11:35:00,10.29,10.31,10.24,10.26,1230400.0,9.5935,9.6121,9.5469,9.5655,1230400.0
2010-06-09 11:40:00,10.26,10.3,10.24,10.24,680400.0,9.5655,9.6028,9.5469,9.5469,680400.0
2010-06-09 11:45:00,10.23,10.24,10.1,10.12,1164800.0,9.5375,9.5469,9.4163,9.435,1164800.0
2010-06-09 11:50:00,10.12,10.2,10.12,10.2,534800.0,9.435,9.5096,9.435,9.5096,534800.0
2010-06-09 11:55:00,10.19,10.22,10.16,10.17,490800.0,9.5002,9.5282,9.4723,9.4816,490800.0
2010-06-09 12:00:00,10.17,10.18,10.14,10.16,277200.0,9.4816,9.4909,9.4536,9.4723,277200.0
2010-06-09 12:05:00,10.16,10.17,10.11,10.15,300400.0,9.4723,9.4816,9.4257,9.4629,300400.0
2010-06-09 12:10:00,10.15,10.19,10.15,10.16,326000.0,9.4629,9.5002,9.4629,9.4723,326000.0
2010-06-09 12:15:00,10.16,10.18,10.15,10.18,332400.0,9.4723,9.4909,9.4629,9.4909,332400.0
2010-06-09 12:20:00,10.18,10.22,10.17,10.21,214000.0,9.4909,9.5282,9.4816,9.5189,214000.0
2010-06-09 12:25:00,10.21,10.26,10.19,10.19,644800.0,9.5189,9.5655,9.5002,9.5002,644800.0
2010-06-09 12:30:00,10.19,10.2,10.12,10.12,311600.0,9.5002,9.5096,9.435,9.435,311600.0
2010-06-09 12:35:00,10.12,10.14,10.08,10.14,447200.0,9.435,9.4536,9.3977,9.4536,447200.0
2010-06-09 12:40:00,10.13,10.15,10.1,10.1,163600.0,9.4443,9.4629,9.4163,9.4163,163600.0
2010-06-09 12:45:00,10.1,10.16,10.1,10.16,168000.0,9.4163,9.4723,9.4163,9.4723,168000.0
2010-06-09 12:50:00,10.16,10.18,10.13,10.13,194400.0,9.4723,9.4909,9.4443,9.4443,194400.0
2010-06-09 12:55:00,10.14,10.14,10.05,10.06,275600.0,9.4536,9.4536,9.3697,9.379,275600.0
2010-06-09 13:00:00,10.05,10.08,10.02,10.03,338800.0,9.3697,9.3977,9.3417,9.3511,338800.0
2010-06-09 13:05:00,10.03,10.08,10.03,10.04,289200.0,9.3511,9.3977,9.3511,9.3604,289200.0
2010-06-09 13:10:00,10.04,10.12,10.04,10.12,366000.0,9.3604,9.435,9.3604,9.435,366000.0
2010-06-09 13:15:00,10.12,10.18,10.1,10.17,322400.0,9.435,9.4909,9.4163,9.4816,322400.0
2010-06-09 13:20:00,10.17,10.18,10.12,10.17,231200.0,9.4816,9.4909,9.435,9.4816,231200.0
2010-06-09 13:25:00,10.16,10.2,10.1,10.1,346000.0,9.4723,9.5096,9.4163,9.4163,346000.0
2010-06-09 13:30:00,10.1,10.12,10.04,10.04,334400.0,9.4163,9.435,9.3604,9.3604,334400.0
2010-06-09 13:35:00,10.04,10.09,10.04,10.05,313200.0,9.3604,9.407,9.3604,9.3697,313200.0
2010-06-09 13:40:00,10.05,10.08,10.01,10.08,389200.0,9.3697,9.3977,9.3324,9.3977,389200.0
2010-06-09 13:45:00,10.08,10.11,10.04,10.05,431200.0,9.3977,9.4257,9.3604,9.3697,431200.0
2010-06-09 13:50:00,10.05,10.1,10.05,10.09,220800.0,9.3697,9.4163,9.3697,9.407,220800.0
2010-06-09 13:55:00,10.1,10.12,10.05,10.1,472000.0,9.4163,9.435,9.3697,9.4163,472000.0
2010-06-09 14:00:00,10.1,10.14,10.02,10.04,1153200.0,9.4163,9.4536,9.3417,9.3604,1153200.0
2010-06-09 14:05:00,10.04,10.05,9.94,9.95,570000.0,9.3604,9.3697,9.2672,9.2765,570000.0
2010-06-09 14:10:00,9.95,10.05,9.93,10.05,568800.0,9.2765,9.3697,9.2578,9.3697,568800.0
2010-06-09 14:15:00,10.05,10.08,9.99,10.03,338800.0,9.3697,9.3977,9.3138,9.3511,338800.0
2010-06-09 14:20:00,10.03,10.04,9.95,10.01,393200.0,9.3511,9.3604,9.2765,9.3324,393200.0
2010-06-09 14:25:00,10.0,10.09,9.97,10.09,628800.0,9.3231,9.407,9.2951,9.407,628800.0
2010-06-09 14:30:00,10.09,10.1,10.03,10.03,658000.0,9.407,9.4163,9.3511,9.3511,658000.0
2010-06-09 14:35:00,10.04,10.12,10.04,10.1,444800.0,9.3604,9.435,9.3604,9.4163,444800.0
2010-06-09 14:40:00,10.1,10.1,10.01,10.03,325200.0,9.4163,9.4163,9.3324,9.3511,325200.0
2010-06-09 14:45:00,10.02,10.05,9.92,9.95,852800.0,9.3417,9.3697,9.2485,9.2765,852800.0
2010-06-09 14:50:00,9.95,9.97,9.87,9.87,586800.0,9.2765,9.2951,9.2019,9.2019,586800.0
2010-06-09 14:55:00,9.87,9.88,9.76,9.77,1621200.0,9.2019,9.2112,9.0993,9.1087,1621200.0
2010-06-09 15:00:00,9.76,9.82,9.72,9.8,880400.0,9.0993,9.1553,9.0621,9.1366,880400.0
2010-06-09 15:05:00,9.8,9.85,9.78,9.84,602400.0,9.1366,9.1833,9.118,9.1739,602400.0
2010-06-09 15:10:00,9.84,9.84,9.66,9.71,1350400.0,9.1739,9.1739,9.0061,9.0527,1350400.0
2010-06-09 15:15:00,9.71,9.72,9.56,9.59,1230000.0,9.0527,9.0621,8.9129,8.9409,1230000.0
2010-06-09 15:20:00,9.58,9.63,9.52,9.63,1206000.0,8.9315,8.9781,8.8756,8.9781,1206000.0
2010-06-09 15:25:00,9.63,9.8,9.62,9.78,1656800.0,8.9781,9.1366,8.9688,9.118,1656800.0
2010-06-09 15:30:00,9.77,9.8,9.67,9.67,1040800.0,9.1087,9.1366,9.0154,9.0154,1040800.0
2010-06-09 15:35:00,9.67,9.69,9.53,9.57,1340400.0,9.0154,9.0341,8.8849,8.9222,1340400.0
2010-06-09 15:40:00,9.57,9.65,9.57,9.58,1016400.0,8.9222,8.9968,8.9222,8.9315,1016400.0
2010-06-09 15:45:00,9.59,9.63,9.52,9.55,1245200.0,8.9409,8.9781,8.8756,8.9036,1245200.0
2010-06-09 15:50:00,9.55,9.57,9.49,9.57,1180000.0,8.9036,8.9222,8.8476,8.9222,1180000.0
2010-06-09 15:55:00,9.57,9.67,9.52,9.65,1560400.0,8.9222,9.0154,8.8756,8.9968,1560400.0
2010-06-10 09:30:00,10.17,10.31,10.15,10.31,1787600.0,9.4816,9.6121,9.4629,9.6121,1787600.0
2010-06-10 09:35:00,10.31,10.31,10.16,10.18,1019600.0,9.6121,9.6121,9.4723,9.4909,1019600.0
2010-06-10 09:40:00,10.17,10.2,10.12,10.18,1085200.0,9.4816,9.5096,9.435,9.4909,1085200.0
2010-06-10 09:45:00,10.18,10.23,10.14,10.23,1522800.0,9.4909,9.5375,9.4536,9.5375,1522800.0
2010-06-10 09:50:00,10.23,10.35,10.22,10.34,1572800.0,9.5375,9.6494,9.5282,9.6401,1572800.0
2010-06-10 09:55:00,10.34,10.35,10.28,10.35,727600.0,9.6401,9.6494,9.5841,9.6494,727600.0
2010-06-10 10:00:00,10.35,10.41,10.29,10.3,1020000.0,9.6494,9.7053,9.5935,9.6028,1020000.0
2010-06-10 10:05:00,10.3,10.33,10.24,10.25,623200.0,9.6028,9.6308,9.5469,9.5562,623200.0
2010-06-10 10:10:00,10.25,10.27,10.22,10.26,636800.0,9.5562,9.5748,9.5282,9.5655,636800.0
2010-06-10 10:15:00,10.26,10.3,10.23,10.28,505600.0,9.5655,9.6028,9.5375,9.5841,505600.0
2010-06-10 10:20:00,10.28,10.29,10.2,10.23,518800.0,9.5841,9.5935,9.5096,9.5375,518800.0
2010-06-10 10:25:00,10.23,10.23,10.15,10.21,786000.0,9.5375,9.5375,9.4629,9.5189,786000.0
2010-06-10 10:30:00,10.22,10.28,10.21,10.27,290400.0,9.5282,9.5841,9.5189,9.5748,290400.0
2010-06-10 10:35:00,10.28,10.31,10.23,10.25,452000.0,9.5841,9.6121,9.5375,9.5562,452000.0
2010-06-10 10:40:00,10.25,10.31,10.24,10.31,250800.0,9.5562,9.6121,9.5469,9.6121,250800.0
2010-06-10 10:45:00,10.31,10.31,10.24,10.28,183600.0,9.6121,9.6121,9.5469,9.5841,183600.0
2010-06-10 10:50:00,10.27,10.3,10.24,10.3,336800.0,9.5748,9.6028,9.5469,9.6028,336800.0
2010-06-10 10:55:00,10.3,10.31,10.24,10.27,340400.0,9.6028,9.6121,9.5469,9.5748,340400.0
2010-06-10 11:00:00,10.27,10.35,10.27,10.34,323200.0,9.5748,9.6494,9.5748,9.6401,323200.0
2010-06-10 11:05:00,10.35,10.36,10.31,10.31,401200.0,9.6494,9.6587,9.6121,9.6121,401200.0
2010-06-10 11:10:00,10.32,10.38,10.32,10.35,641600.0,9.6214,9.6774,9.6214,9.6494,641600.0
2010-06-10 11:15:00,10.35,10.37,10.35,10.36,122000.0,9.6494,9.6681,9.6494,9.6587,122000.0
2010-06-10 11:20:00,10.37,10.42,10.36,10.4,309600.0,9.6681,9.7147,9.6587,9.696,309600.0
2010-06-10 11:25:00,10.4,10.4,10.31,10.33,370800.0,9.696,9.696,9.6121,9.6308,370800.0
2010-06-10 11:30:00,10.32,10.35,10.29,10.29,477200.0,9.6214,9.6494,9.5935,9.5935,477200.0
2010-06-10 11:35:00,10.29,10.33,10.27,10.31,650800.0,9.5935,9.6308,9.5748,9.6121,650800.0
2010-06-10 11:40:00,10.31,10.32,10.25,10.26,312800.0,9.6121,9.6214,9.5562,9.5655,312800.0
2010-06-10 11:45:00,10.26,10.27,10.24,10.25,363600.0,9.5655,9.5748,9.5469,9.5562,363600.0
2010-06-10 11:50:00,10.26,10.3,10.26,10.29,280400.0,9.5655,9.6028,9.5655,9.5935,280400.0
2010-06-10 11:55:00,10.3,10.34,10.28,10.33,198000.0,9.6028,9.6401,9.5841,9.6308,198000.0
2010-06-10 12:00:00,10.33,10.34,10.19,10.2,957200.0,9.6308,9.6401,9.5002,9.5096,957200.0
2010-06-10 12:05:00,10.2,10.2,10.13,10.16,570800.0,9.5096,9.5096,9.4443,9.4723,570800.0
2010-06-10 12:10:00,10.16,10.18,10.15,10.17,191200.0,9.4723,9.4909,9.4629,9.4816,191200.0
2010-06-10 12:15:00,10.17,10.22,10.16,10.16,514800.0,9.4816,9.5282,9.4723,9.4723,514800.0
2010-06-10 12:20:00,10.16,10.24,10.16,10.19,224400.0,9.4723,9.5469,9.4723,9.5002,224400.0
2010-06-10 12:25:00,10.2,10.24,10.19,10.23,300000.0,9.5096,9.5469,9.5002,9.5375,300000.0
2010-06-10 12:30:00,10.23,10.28,10.21,10.22,324400.0,9.5375,9.5841,9.5189,9.5282,324400.0
2010-06-10 12:35:00,10.22,10.24,10.17,10.22,215600.0,9.5282,9.5469,9.4816,9.5282,215600.0
2010-06-10 12:40:00,10.21,10.22,10.09,10.1,441200.0,9.5189,9.5282,9.407,9.4163,441200.0
2010-06-10 12:45:00,10.1,10.12,10.06,10.1,357200.0,9.4163,9.435,9.379,9.4163,357200.0
2010-06-10 12:50:00,10.1,10.16,10.09,10.15,340400.0,9.4163,9.4723,9.407,9.4629,340400.0
2010-06-10 12:55:00,10.16,10.16,10.1,10.15,203200.0,9.4723,9.4723,9.4163,9.4629,203200.0
2010-06-10 13:00:00,10.14,10.15,10.07,10.09,195200.0,9.4536,9.4629,9.3884,9.407,195200.0
2010-06-10 13:05:00,10.09,10.11,10.06,10.09,294400.0,9.407,9.4257,9.379,9.407,294400.0
2010-06-10 13:10:00,10.09,10.14,10.08,10.13,321200.0,9.407,9.4536,9.3977,9.4443,321200.0
2010-06-10 13:15:00,10.14,10.14,10.06,10.1,323200.0,9.4536,9.4536,9.379,9.4163,323200.0
2010-06-10 13:20:00,10.1,10.12,10.08,10.11,201200.0,9.4163,9.435,9.3977,9.4257,201200.0
2010-06-10 13:25:00,10.11,10.18,10.11,10.17,259600.0,9.4257,9.4909,9.4257,9.4816,259600.0
2010-06-10 13:30:00,10.17,10.21,10.17,10.18,433600.0,9.4816,9.5189,9.4816,9.4909,433600.0
2010-06-10 13:35:00,10.18,10.22,10.16,10.21,344800.0,9.4909,9.5282,9.4723,9.5189,344800.0
2010-06-10 13:40:00,10.21,10.21,10.19,10.2,104800.0,9.5189,9.5189,9.5002,9.5096,104800.0
2010-06-10 13:45:00,10.2,10.29,10.2,10.28,658800.0,9.5096,9.5935,9.5096,9.5841,658800.0
2010-06-10 13:50:00,10.27,10.3,10.23,10.26,366400.0,9.5748,9.6028,9.5375,9.5655,366400.0
2010-06-10 13:55:00,10.27,10.27,10.23,10.26,153200.0,9.5748,9.5748,9.5375,9.5655,153200.0
2010-06-10 14:00:00,10.25,10.26,10.24,10.24,106400.0,9.5562,9.5655,9.5469,9.5469,106400.0
2010-06-10 14:05:00,10.24,10.24,10.15,10.16,248800.0,9.5469,9.5469,9.4629,9.4723,248800.0
2010-06-10 14:10:00,10.18,10.19,10.16,10.19,165200.0,9.4909,9.5002,9.4723,9.5002,165200.0
2010-06-10 14:15:00,10.18,10.24,10.18,10.23,250400.0,9.4909,9.5469,9.4909,9.5375,250400.0
2010-06-10 14:20:00,10.24,10.28,10.22,10.26,272400.0,9.5469,9.5841,9.5282,9.5655,272400.0
2010-06-10 14:25:00,10.27,10.31,10.26,10.29,381600.0,9.5748,9.6121,9.5655,9.5935,381600.0
2010-06-10 14:30:00,10.29,10.34,10.29,10.32,278800.0,9.5935,9.6401,9.5935,9.6214,278800.0
2010-06-10 14:35:00,10.32,10.4,10.31,10.39,444800.0,9.6214,9.696,9.6121,9.6867,444800.0
2010-06-10 14:40:00,10.4,10.49,10.39,10.49,876000.0,9.696,9.7799,9.6867,9.7799,876000.0
2010-06-10 14:45:00,10.49,10.53,10.46,10.47,858000.0,9.7799,9.8172,9.752,9.7613,858000.0
2010-06-10 14:50:00,10.47,10.49,10.44,10.45,435600.0,9.7613,9.7799,9.7333,9.7426,435600.0
2010-06-10 14:55:00,10.45,10.46,10.42,10.43,343600.0,9.7426,9.752,9.7147,9.724,343600.0
2010-06-10 15:00:00,10.43,10.46,10.39,10.4,540000.0,9.724,9.752,9.6867,9.696,540000.0
2010-06-10 15:05:00,10.39,10.46,10.39,10.44,391200.0,9.6867,9.752,9.6867,9.7333,391200.0
2010-06-10 15:10:00,10.44,10.45,10.4,10.42,217600.0,9.7333,9.7426,9.696,9.7147,217600.0
2010-06-10 15:15:00,10.43,10.51,10.41,10.51,613200.0,9.724,9.7986,9.7053,9.7986,613200.0
2010-06-10 15:20:00,10.51,10.52,10.45,10.45,1067200.0,9.7986,9.8079,9.7426,9.7426,1067200.0
2010-06-10 15:25:00,10.45,10.46,10.43,10.44,295200.0,9.7426,9.752,9.724,9.7333,295200.0
2010-06-10 15:30:00,10.44,10.49,10.41,10.43,804800.0,9.7333,9.7799,9.7053,9.724,804800.0
2010-06-10 15:35:00,10.43,10.45,10.39,10.4,492000.0,9.724,9.7426,9.6867,9.696,492000.0
2010-06-10 15:40:00,10.4,10.48,10.4,10.46,506000.0,9.696,9.7706,9.696,9.752,506000.0
2010-06-10 15:45:00,10.46,10.51,10.43,10.49,679200.0,9.752,9.7986,9.724,9.7799,679200.0
2010-06-10 15:50:00,10.5,10.57,10.5,10.56,1517200.0,9.7893,9.8545,9.7893,9.8452,1517200.0
2010-06-10 15:55:00,10.56,10.65,10.56,10.64,2304000.0,9.8452,9.9291,9.8452,9.9198,2304000.0
2010-06-11 09:30:00,10.27,10.39,10.21,10.36,1416000.0,9.5748,9.6867,9.5189,9.6587,1416000.0
2010-06-11 09:35:00,10.36,10.46,10.33,10.42,1081200.0,9.6587,9.752,9.6308,9.7147,1081200.0
2010-06-11 09:40:00,10.41,10.54,10.41,10.5,1020000.0,9.7053,9.8265,9.7053,9.7893,1020000.0
2010-06-11 09:45:00,10.51,10.58,10.49,10.51,947200.0,9.7986,9.8638,9.7799,9.7986,947200.0
2010-06-11 09:50:00,10.51,10.64,10.5,10.6,852000.0,9.7986,9.9198,9.7893,9.8825,852000.0
2010-06-11 09:55:00,10.59,10.82,10.58,10.8,2057600.0,9.8732,10.0876,9.8638,10.0689,2057600.0
2010-06-11 10:00:00,10.8,10.82,10.72,10.81,1436800.0,10.0689,10.0876,9.9944,10.0783,1436800.0
2010-06-11 10:05:00,10.8,11.0,10.76,10.97,1704400.0,10.0689,10.2554,10.0317,10.2274,1704400.0
2010-06-11 10:10:00,10.97,11.0,10.88,10.9,1422000.0,10.2274,10.2554,10.1435,10.1622,1422000.0
2010-06-11 10:15:00,10.9,10.94,10.85,10.89,668000.0,10.1622,10.1995,10.1156,10.1529,668000.0
2010-06-11 10:20:00,10.88,10.98,10.86,10.9,669600.0,10.1435,10.2368,10.1249,10.1622,669600.0
2010-06-11 10:25:00,10.9,10.92,10.86,10.92,445600.0,10.1622,10.1808,10.1249,10.1808,445600.0
2010-06-11 10:30:00,10.92,10.97,10.83,10.86,734000.0,10.1808,10.2274,10.0969,10.1249,734000.0
2010-06-11 10:35:00,10.85,10.87,10.82,10.84,452400.0,10.1156,10.1342,10.0876,10.1062,452400.0
2010-06-11 10:40:00,10.86,10.93,10.84,10.9,305600.0,10.1249,10.1901,10.1062,10.1622,305600.0
2010-06-11 10:45:00,10.89,10.9,10.85,10.88,326400.0,10.1529,10.1622,10.1156,10.1435,326400.0
2010-06-11 10:50:00,10.88,10.9,10.74,10.77,701600.0,10.1435,10.1622,10.013,10.041,701600.0
2010-06-11 10:55:00,10.77,10.81,10.71,10.72,714800.0,10.041,10.0783,9.985,9.9944,714800.0
2010-06-11 11:00:00,10.72,10.73,10.66,10.72,636400.0,9.9944,10.0037,9.9384,9.9944,636400.0
2010-06-11 11:05:00,10.71,10.72,10.61,10.64,591600.0,9.985,9.9944,9.8918,9.9198,591600.0
2010-06-11 11:10:00,10.64,10.68,10.59,10.65,241600.0,9.9198,9.9571,9.8732,9.9291,241600.0
2010-06-11 11:15:00,10.63,10.65,10.57,10.64,453600.0,9.9105,9.9291,9.8545,9.9198,453600.0
2010-06-11 11:20:00,10.64,10.68,10.61,10.64,569600.0,9.9198,9.9571,9.8918,9.9198,569600.0
2010-06-11 11:25:00,10.63,10.7,10.61,10.65,447600.0,9.9105,9.9757,9.8918,9.9291,447600.0
2010-06-11 11:30:00,10.64,10.77,10.64,10.75,323200.0,9.9198,10.041,9.9198,10.0223,323200.0
2010-06-11 11:35:00,10.75,10.76,10.69,10.7,289600.0,10.0223,10.0317,9.9664,9.9757,289600.0
2010-06-11 11:40:00,10.7,10.75,10.68,10.71,204400.0,9.9757,10.0223,9.9571,9.985,204400.0
2010-06-11 11:45:00,10.7,10.74,10.69,10.74,188800.0,9.9757,10.013,9.9664,10.013,188800.0
2010-06-11 11:50:00,10.74,10.81,10.74,10.77,445200.0,10.013,10.0783,10.013,10.041,445200.0
2010-06-11 11:55:00,10.77,10.8,10.75,10.77,223200.0,10.041,10.0689,10.0223,10.041,223200.0
2010-06-11 12:00:00,10.78,10.79,10.73,10.74,226400.0,10.0503,10.0596,10.0037,10.013,226400.0
2010-06-11 12:05:00,10.75,10.79,10.73,10.78,167200.0,10.0223,10.0596,10.0037,10.0503,167200.0
2010-06-11 12:10:00,10.78,10.8,10.73,10.79,209200.0,10.0503,10.0689,10.0037,10.0596,209200.0
2010-06-11 12:15:00,10.79,10.8,10.75,10.78,124800.0,10.0596,10.0689,10.0223,10.0503,124800.0
2010-06-11 12:20:00,10.78,10.78,10.72,10.72,165600.0,10.0503,10.0503,9.9944,9.9944,165600.0
2010-06-11 12:25:00,10.72,10.75,10.68,10.75,173600.0,9.9944,10.0223,9.9571,10.0223,173600.0
2010-06-11 12:30:00,10.76,10.76,10.65,10.71,240400.0,10.0317,10.0317,9.9291,9.985,240400.0
2010-06-11 12:35:00,10.71,10.74,10.69,10.71,143600.0,9.985,10.013,9.9664,9.985,143600.0
2010-06-11 12:40:00,10.71,10.79,10.7,10.76,335200.0,9.985,10.0596,9.9757,10.0317,335200.0
2010-06-11 12:45:00,10.76,10.79,10.76,10.78,175200.0,10.0317,10.0596,10.0317,10.0503,175200.0
2010-06-11 12:50:00,10.79,10.79,10.76,10.77,122400.0,10.0596,10.0596,10.0317,10.041,122400.0
2010-06-11 12:55:00,10.76,10.8,10.76,10.77,224400.0,10.0317,10.0689,10.0317,10.041,224400.0
2010-06-11 13:00:00,10.78,10.83,10.77,10.82,254000.0,10.0503,10.0969,10.041,10.0876,254000.0
2010-06-11 13:05:00,10.83,10.88,10.83,10.86,435600.0,10.0969,10.1435,10.0969,10.1249,435600.0
2010-06-11 13:10:00,10.85,10.91,10.85,10.9,478800.0,10.1156,10.1715,10.1156,10.1622,478800.0
2010-06-11 13:15:00,10.9,10.93,10.88,10.88,390400.0,10.1622,10.1901,10.1435,10.1435,390400.0
2010-06-11 13:20:00,10.88,10.89,10.85,10.85,239200.0,10.1435,10.1529,10.1156,10.1156,239200.0
2010-06-11 13:25:00,10.85,10.88,10.85,10.88,123600.0,10.1156,10.1435,10.1156,10.1435,123600.0
2010-06-11 13:30:00,10.88,10.91,10.86,10.86,169200.0,10.1435,10.1715,10.1249,10.1249,169200.0
2010-06-11 13:35:00,10.86,10.89,10.79,10.83,373200.0,10.1249,10.1529,10.0596,10.0969,373200.0
2010-06-11 13:40:00,10.83,10.83,10.73,10.73,264000.0,10.0969,10.0969,10.0037,10.0037,264000.0
2010-06-11 13:45:00,10.73,10.74,10.66,10.67,393600.0,10.0037,10.013,9.9384,9.9477,393600.0
2010-06-11 13:50:00,10.67,10.68,10.64,10.68,415600.0,9.9477,9.9571,9.9198,9.9571,415600.0
2010-06-11 13:55:00,10.68,10.73,10.68,10.7,413200.0,9.9571,10.0037,9.9571,9.9757,413200.0
2010-06-11 14:00:00,10.7,10.77,10.65,10.76,319600.0,9.9757,10.041,9.9291,10.0317,319600.0
2010-06-11 14:05:00,10.76,10.79,10.73,10.76,386400.0,10.0317,10.0596,10.0037,10.0317,386400.0
2010-06-11 14:10:00,10.76,10.79,10.71,10.72,293200.0,10.0317,10.0596,9.985,9.9944,293200.0
2010-06-11 14:15:00,10.71,10.74,10.63,10.63,520000.0,9.985,10.013,9.9105,9.9105,520000.0
2010-06-11 14:20:00,10.63,10.66,10.6,10.62,426800.0,9.9105,9.9384,9.8825,9.9011,426800.0
2010-06-11 14:25:00,10.61,10.65,10.59,10.65,450000.0,9.8918,9.9291,9.8732,9.9291,450000.0
2010-06-11 14:30:00,10.64,10.69,10.64,10.66,390800.0,9.9198,9.9664,9.9198,9.9384,390800.0
2010-06-11 14:35:00,10.66,10.67,10.63,10.63,221600.0,9.9384,9.9477,9.9105,9.9105,221600.0
2010-06-11 14:40:00,10.64,10.69,10.63,10.69,181200.0,9.9198,9.9664,9.9105,9.9664,181200.0
2010-06-11 14:45:00,10.69,10.78,10.68,10.76,539600.0,9.9664,10.0503,9.9571,10.0317,539600.0
2010-06-11 14:50:00,10.76,10.79,10.72,10.73,291600.0,10.0317,10.0596,9.9944,10.0037,291600.0
2010-06-11 14:55:00,10.73,10.74,10.69,10.71,188000.0,10.0037,10.013,9.9664,9.985,188000.0
2010-06-11 15:00:00,10.72,10.79,10.71,10.76,338400.0,9.9944,10.0596,9.985,10.0317,338400.0
2010-06-11 15:05:00,10.77,10.77,10.69,10.69,237200.0,10.041,10.041,9.9664,9.9664,237200.0
2010-06-11 15:10:00,10.69,10.72,10.65,10.71,350800.0,9.9664,9.9944,9.9291,9.985,350800.0
2010-06-11 15:15:00,10.72,10.78,10.72,10.75,359200.0,9.9944,10.0503,9.9944,10.0223,359200.0
2010-06-11 15:20:00,10.75,10.77,10.72,10.77,233200.0,10.0223,10.041,9.9944,10.041,233200.0
2010-06-11 15:25:00,10.77,10.88,10.76,10.83,782000.0,10.041,10.1435,10.0317,10.0969,782000.0
2010-06-11 15:30:00,10.83,10.89,10.81,10.86,479200.0,10.0969,10.1529,10.0783,10.1249,479200.0
2010-06-11 15:35:00,10.86,10.95,10.85,10.95,989200.0,10.1249,10.2088,10.1156,10.2088,989200.0
2010-06-11 15:40:00,10.95,11.02,10.94,11.01,1526800.0,10.2088,10.2741,10.1995,10.2647,1526800.0
2010-06-11 15:45:00,11.0,11.08,10.97,11.07,1032000.0,10.2554,10.33,10.2274,10.3207,1032000.0
2010-06-11 15:50:00,11.07,11.08,10.99,11.05,1155600.0,10.3207,10.33,10.2461,10.302,1155600.0
2010-06-11 15:55:00,11.06,11.11,11.06,11.09,1612000.0,10.3113,10.358,10.3113,10.3393,1612000.0
2010-06-14 09:30:00,11.51,11.56,11.39,11.4,1870400.0,10.7309,10.7775,10.619,10.6283,1870400.0
2010-06-14 09:35:00,11.4,11.49,11.38,11.46,1112800.0,10.6283,10.7122,10.6097,10.6843,1112800.0
2010-06-14 09:40:00,11.45,11.55,11.44,11.5,1474000.0,10.6749,10.7682,10.6656,10.7216,1474000.0
2010-06-14 09:45:00,11.5,11.56,11.46,11.55,1254800.0,10.7216,10.7775,10.6843,10.7682,1254800.0
2010-06-14 09:50:00,11.55,11.58,11.44,11.44,1107200.0,10.7682,10.7961,10.6656,10.6656,1107200.0
2010-06-14 09:55:00,11.44,11.53,11.43,11.52,788800.0,10.6656,10.7495,10.6563,10.7402,788800.0
2010-06-14 10:00:00,11.52,11.59,11.5,11.53,976800.0,10.7402,10.8055,10.7216,10.7495,976800.0
2010-06-14 10:05:00,11.53,11.56,11.45,11.46,623200.0,10.7495,10.7775,10.6749,10.6843,623200.0
2010-06-14 10:10:00,11.46,11.58,11.46,11.55,686800.0,10.6843,10.7961,10.6843,10.7682,686800.0
2010-06-14 10:15:00,11.54,11.67,11.54,11.67,1160400.0,10.7589,10.8801,10.7589,10.8801,1160400.0
2010-06-14 10:20:00,11.66,11.72,11.65,11.65,1082800.0,10.8707,10.9267,10.8614,10.8614,1082800.0
2010-06-14 10:25:00,11.65,11.68,11.64,11.67,308800.0,10.8614,10.8894,10.8521,10.8801,308800.0
2010-06-14 10:30:00,11.67,11.69,11.62,11.62,527200.0,10.8801,10.8987,10.8334,10.8334,527200.0
2010-06-14 10:35:00,11.62,11.65,11.61,11.65,656800.0,10.8334,10.8614,10.8241,10.8614,656800.0
2010-06-14 10:40:00,11.65,11.68,11.63,11.63,550800.0,10.8614,10.8894,10.8428,10.8428,550800.0
2010-06-14 10:45:00,11.63,11.67,11.62,11.66,410400.0,10.8428,10.8801,10.8334,10.8707,410400.0
2010-06-14 10:50:00,11.65,11.69,11.65,11.65,214000.0,10.8614,10.8987,10.8614,10.8614,214000.0
2010-06-14 10:55:00,11.66,11.74,11.66,11.72,670800.0,10.8707,10.9453,10.8707,10.9267,670800.0
2010-06-14 11:00:00,11.72,11.74,11.7,11.73,355200.0,10.9267,10.9453,10.908,10.936,355200.0
2010-06-14 11:05:00,11.73,11.77,11.73,11.77,668800.0,10.936,10.9733,10.936,10.9733,668800.0
2010-06-14 11:10:00,11.77,11.81,11.72,11.79,970400.0,10.9733,11.0106,10.9267,10.9919,970400.0
2010-06-14 11:15:00,11.8,11.81,11.76,11.79,474400.0,11.0013,11.0106,10.964,10.9919,474400.0
2010-06-14 11:20:00,11.79,11.88,11.79,11.84,1104000.0,10.9919,11.0758,10.9919,11.0385,1104000.0
2010-06-14 11:25:00,11.84,11.85,11.78,11.78,562800.0,11.0385,11.0479,10.9826,10.9826,562800.0
2010-06-14 11:30:00,11.78,11.79,11.74,11.79,671600.0,10.9826,10.9919,10.9453,10.9919,671600.0
2010-06-14 11:35:00,11.79,11.79,11.75,11.77,282000.0,10.9919,10.9919,10.9546,10.9733,282000.0
2010-06-14 11:40:00,11.76,11.82,11.76,11.81,401200.0,10.964,11.0199,10.964,11.0106,401200.0
2010-06-14 11:45:00,11.81,11.82,11.78,11.79,478800.0,11.0106,11.0199,10.9826,10.9919,478800.0
2010-06-14 11:50:00,11.79,11.82,11.78,11.78,556400.0,10.9919,11.0199,10.9826,10.9826,556400.0
2010-06-14 11:55:00,11.78,11.8,11.76,11.77,292000.0,10.9826,11.0013,10.964,10.9733,292000.0
2010-06-14 12:00:00,11.77,11.81,11.74,11.79,773600.0,10.9733,11.0106,10.9453,10.9919,773600.0
2010-06-14 12:05:00,11.79,11.8,11.74,11.76,228400.0,10.9919,11.0013,10.9453,10.964,228400.0
2010-06-14 12:10:00,11.77,11.81,11.76,11.8,288400.0,10.9733,11.0106,10.964,11.0013,288400.0
2010-06-14 12:15:00,11.8,11.81,11.72,11.72,309600.0,11.0013,11.0106,10.9267,10.9267,309600.0
2010-06-14 12:20:00,11.72,11.78,11.72,11.76,284000.0,10.9267,10.9826,10.9267,10.964,284000.0
2010-06-14 12:25:00,11.76,11.76,11.72,11.74,137200.0,10.964,10.964,10.9267,10.9453,137200.0
2010-06-14 12:30:00,11.76,11.78,11.74,11.76,269200.0,10.964,10.9826,10.9453,10.964,269200.0
2010-06-14 12:35:00,11.75,11.78,11.71,11.72,299600.0,10.9546,10.9826,10.9173,10.9267,299600.0
2010-06-14 12:40:00,11.71,11.75,11.7,11.72,202800.0,10.9173,10.9546,10.908,10.9267,202800.0
2010-06-14 12:45:00,11.72,11.75,11.69,11.69,289200.0,10.9267,10.9546,10.8987,10.8987,289200.0
2010-06-14 12:50:00,11.69,11.7,11.66,11.7,550800.0,10.8987,10.908,10.8707,10.908,550800.0
2010-06-14 12:55:00,11.7,11.71,11.61,11.61,528400.0,10.908,10.9173,10.8241,10.8241,528400.0
2010-06-14 13:00:00,11.61,11.68,11.61,11.68,331600.0,10.8241,10.8894,10.8241,10.8894,331600.0
2010-06-14 13:05:00,11.67,11.71,11.63,11.66,888400.0,10.8801,10.9173,10.8428,10.8707,888400.0
2010-06-14 13:10:00,11.66,11.71,11.6,11.65,362000.0,10.8707,10.9173,10.8148,10.8614,362000.0
2010-06-14 13:15:00,11.66,11.68,11.62,11.64,403200.0,10.8707,10.8894,10.8334,10.8521,403200.0
2010-06-14 13:20:00,11.65,11.67,11.63,11.67,831600.0,10.8614,10.8801,10.8428,10.8801,831600.0
2010-06-14 13:25:00,11.66,11.68,11.63,11.64,251200.0,10.8707,10.8894,10.8428,10.8521,251200.0
2010-06-14 13:30:00,11.64,11.68,11.64,11.67,112800.0,10.8521,10.8894,10.8521,10.8801,112800.0
2010-06-14 13:35:00,11.66,11.73,11.65,11.72,483600.0,10.8707,10.936,10.8614,10.9267,483600.0
2010-06-14 13:40:00,11.72,11.73,11.71,11.71,156400.0,10.9267,10.936,10.9173,10.9173,156400.0
2010-06-14 13:45:00,11.71,11.73,11.63,11.63,294400.0,10.9173,10.936,10.8428,10.8428,294400.0
2010-06-14 13:50:00,11.63,11.65,11.58,11.61,421200.0,10.8428,10.8614,10.7961,10.8241,421200.0
2010-06-14 13:55:00,11.61,11.62,11.5,11.5,395200.0,10.8241,10.8334,10.7216,10.7216,395200.0
2010-06-14 14:00:00,11.5,11.54,11.46,11.47,1035200.0,10.7216,10.7589,10.6843,10.6936,1035200.0
2010-06-14 14:05:00,11.47,11.49,11.41,11.47,311600.0,10.6936,10.7122,10.6377,10.6936,311600.0
2010-06-14 14:10:00,11.48,11.51,11.46,11.46,276000.0,10.7029,10.7309,10.6843,10.6843,276000.0
2010-06-14 14:15:00,11.46,11.46,11.33,11.38,667600.0,10.6843,10.6843,10.5631,10.6097,667600.0
2010-06-14 14:20:00,11.37,11.42,11.31,11.42,895600.0,10.6004,10.647,10.5444,10.647,895600.0
2010-06-14 14:25:00,11.4,11.43,11.39,11.43,494800.0,10.6283,10.6563,10.619,10.6563,494800.0
2010-06-14 14:30:00,11.42,11.43,11.29,11.31,680400.0,10.647,10.6563,10.5258,10.5444,680400.0
2010-06-14 14:35:00,11.31,11.35,11.29,11.32,273600.0,10.5444,10.5817,10.5258,10.5537,273600.0
2010-06-14 14:40:00,11.32,11.4,11.28,11.39,413600.0,10.5537,10.6283,10.5165,10.619,413600.0
2010-06-14 14:45:00,11.39,11.48,11.39,11.47,567200.0,10.619,10.7029,10.619,10.6936,567200.0
2010-06-14 14:50:00,11.46,11.52,11.45,11.51,496000.0,10.6843,10.7402,10.6749,10.7309,496000.0
2010-06-14 14:55:00,11.51,11.52,11.47,11.51,378400.0,10.7309,10.7402,10.6936,10.7309,378400.0
2010-06-14 15:00:00,11.52,11.55,11.45,11.45,389600.0,10.7402,10.7682,10.6749,10.6749,389600.0
2010-06-14 15:05:00,11.45,11.5,11.42,11.49,400800.0,10.6749,10.7216,10.647,10.7122,400800.0
2010-06-14 15:10:00,11.49,11.51,11.47,11.48,260000.0,10.7122,10.7309,10.6936,10.7029,260000.0
2010-06-14 15:15:00,11.48,11.61,11.46,11.55,705200.0,10.7029,10.8241,10.6843,10.7682,705200.0
2010-06-14 15:20:00,11.55,11.56,11.45,11.46,654400.0,10.7682,10.7775,10.6749,10.6843,654400.0
2010-06-14 15:25:00,11.46,11.49,11.43,11.48,422000.0,10.6843,10.7122,10.6563,10.7029,422000.0
2010-06-14 15:30:00,11.48,11.49,11.34,11.35,689200.0,10.7029,10.7122,10.5724,10.5817,689200.0
2010-06-14 15:35:00,11.35,11.36,11.19,11.25,904400.0,10.5817,10.591,10.4325,10.4885,904400.0
2010-06-14 15:40:00,11.24,11.31,11.19,11.3,610400.0,10.4792,10.5444,10.4325,10.5351,610400.0
2010-06-14 15:45:00,11.31,11.4,11.3,11.33,876000.0,10.5444,10.6283,10.5351,10.5631,876000.0
2010-06-14 15:50:00,11.33,11.33,11.2,11.27,674000.0,10.5631,10.5631,10.4419,10.5071,674000.0
2010-06-14 15:55:00,11.27,11.33,11.24,11.27,1024800.0,10.5071,10.5631,10.4792,10.5071,1024800.0
2010-06-15 09:30:00,11.58,11.59,11.48,11.5,1174000.0,10.7961,10.8055,10.7029,10.7216,1174000.0
2010-06-15 09:35:00,11.49,11.67,11.45,11.6,1604400.0,10.7122,10.8801,10.6749,10.8148,1604400.0
2010-06-15 09:40:00,11.59,11.68,11.59,11.63,930800.0,10.8055,10.8894,10.8055,10.8428,930800.0
2010-06-15 09:45:00,11.63,11.69,11.58,11.6,882000.0,10.8428,10.8987,10.7961,10.8148,882000.0
2010-06-15 09:50:00,11.6,11.67,11.59,11.65,630400.0,10.8148,10.8801,10.8055,10.8614,630400.0
2010-06-15 09:55:00,11.65,11.71,11.63,11.65,750800.0,10.8614,10.9173,10.8428,10.8614,750800.0
2010-06-15 10:00:00,11.63,11.64,11.51,11.56,1136400.0,10.8428,10.8521,10.7309,10.7775,1136400.0
2010-06-15 10:05:00,11.56,11.61,11.53,11.55,478400.0,10.7775,10.8241,10.7495,10.7682,478400.0
2010-06-15 10:10:00,11.56,11.57,11.44,11.45,1008400.0,10.7775,10.7868,10.6656,10.6749,1008400.0
2010-06-15 10:15:00,11.45,11.48,11.44,11.48,636400.0,10.6749,10.7029,10.6656,10.7029,636400.0
2010-06-15 10:20:00,11.48,11.54,11.47,11.53,701600.0,10.7029,10.7589,10.6936,10.7495,701600.0
2010-06-15 10:25:00,11.54,11.59,11.53,11.55,889600.0,10.7589,10.8055,10.7495,10.7682,889600.0
2010-06-15 10:30:00,11.55,11.59,11.47,11.48,1158800.0,10.7682,10.8055,10.6936,10.7029,1158800.0
2010-06-15 10:35:00,11.48,11.57,11.48,11.52,410800.0,10.7029,10.7868,10.7029,10.7402,410800.0
2010-06-15 10:40:00,11.51,11.59,11.5,11.58,370000.0,10.7309,10.8055,10.7216,10.7961,370000.0
2010-06-15 10:45:00,11.58,11.6,11.55,11.59,750400.0,10.7961,10.8148,10.7682,10.8055,750400.0
2010-06-15 10:50:00,11.59,11.63,11.56,11.61,500800.0,10.8055,10.8428,10.7775,10.8241,500800.0
2010-06-15 10:55:00,11.61,11.64,11.6,11.64,414400.0,10.8241,10.8521,10.8148,10.8521,414400.0
2010-06-15 11:00:00,11.64,11.68,11.63,11.65,312400.0,10.8521,10.8894,10.8428,10.8614,312400.0
2010-06-15 11:05:00,11.65,11.66,11.59,11.6,321200.0,10.8614,10.8707,10.8055,10.8148,321200.0
2010-06-15 11:10:00,11.6,11.61,11.58,11.59,106000.0,10.8148,10.8241,10.7961,10.8055,106000.0
2010-06-15 11:15:00,11.59,11.63,11.58,11.6,300800.0,10.8055,10.8428,10.7961,10.8148,300800.0
2010-06-15 11:20:00,11.6,11.65,11.6,11.63,310800.0,10.8148,10.8614,10.8148,10.8428,310800.0
2010-06-15 11:25:00,11.63,11.67,11.63,11.65,238800.0,10.8428,10.8801,10.8428,10.8614,238800.0
2010-06-15 11:30:00,11.65,11.65,11.55,11.57,239200.0,10.8614,10.8614,10.7682,10.7868,239200.0
2010-06-15 11:35:00,11.56,11.61,11.55,11.58,135600.0,10.7775,10.8241,10.7682,10.7961,135600.0
2010-06-15 11:40:00,11.59,11.62,11.58,11.61,201600.0,10.8055,10.8334,10.7961,10.8241,201600.0
2010-06-15 11:45:00,11.61,11.62,11.58,11.58,163600.0,10.8241,10.8334,10.7961,10.7961,163600.0
2010-06-15 11:50:00,11.58,11.68,11.58,11.67,375200.0,10.7961,10.8894,10.7961,10.8801,375200.0
2010-06-15 11:55:00,11.68,11.7,11.64,11.66,372800.0,10.8894,10.908,10.8521,10.8707,372800.0
2010-06-15 12:00:00,11.66,11.7,11.66,11.68,353600.0,10.8707,10.908,10.8707,10.8894,353600.0
2010-06-15 12:05:00,11.69,11.71,11.68,11.68,176800.0,10.8987,10.9173,10.8894,10.8894,176800.0
2010-06-15 12:10:00,11.68,11.74,11.67,11.73,308400.0,10.8894,10.9453,10.8801,10.936,308400.0
2010-06-15 12:15:00,11.73,11.74,11.71,11.73,184000.0,10.936,10.9453,10.9173,10.936,184000.0
2010-06-15 12:20:00,11.72,11.76,11.7,11.7,336000.0,10.9267,10.964,10.908,10.908,336000.0
2010-06-15 12:25:00,11.7,11.72,11.69,11.72,210800.0,10.908,10.9267,10.8987,10.9267,210800.0
2010-06-15 12:30:00,11.72,11.74,11.71,11.74,126000.0,10.9267,10.9453,10.9173,10.9453,126000.0
2010-06-15 12:35:00,11.74,11.74,11.67,11.68,230000.0,10.9453,10.9453,10.8801,10.8894,230000.0
2010-06-15 12:40:00,11.68,11.69,11.65,11.69,121200.0,10.8894,10.8987,10.8614,10.8987,121200.0
2010-06-15 12:45:00,11.68,11.7,11.66,11.68,152000.0,10.8894,10.908,10.8707,10.8894,152000.0
2010-06-15 12:50:00,11.68,11.71,11.68,11.7,79600.0,10.8894,10.9173,10.8894,10.908,79600.0
2010-06-15 12:55:00,11.7,11.73,11.68,11.72,280000.0,10.908,10.936,10.8894,10.9267,280000.0
2010-06-15 13:00:00,11.73,11.74,11.71,11.72,175600.0,10.936,10.9453,10.9173,10.9267,175600.0
2010-06-15 13:05:00,11.72,11.72,11.64,11.67,319200.0,10.9267,10.9267,10.8521,10.8801,319200.0
2010-06-15 13:10:00,11.67,11.72,11.65,11.7,353200.0,10.8801,10.9267,10.8614,10.908,353200.0
2010-06-15 13:15:00,11.7,11.82,11.7,11.8,982400.0,10.908,11.0199,10.908,11.0013,982400.0
2010-06-15 13:20:00,11.81,11.81,11.76,11.79,268800.0,11.0106,11.0106,10.964,10.9919,268800.0
2010-06-15 13:25:00,11.79,11.79,11.75,11.77,178400.0,10.9919,10.9919,10.9546,10.9733,178400.0
2010-06-15 13:30:00,11.77,11.78,11.75,11.77,131200.0,10.9733,10.9826,10.9546,10.9733,131200.0
2010-06-15 13:35:00,11.77,11.81,11.77,11.79,167600.0,10.9733,11.0106,10.9733,10.9919,167600.0
2010-06-15 13:40:00,11.79,11.79,11.76,11.78,116800.0,10.9919,10.9919,10.964,10.9826,116800.0
2010-06-15 13:45:00,11.78,11.8,11.75,11.79,141600.0,10.9826,11.0013,10.9546,10.9919,141600.0
2010-06-15 13:50:00,11.79,11.79,11.77,11.78,76000.0,10.9919,10.9919,10.9733,10.9826,76000.0
2010-06-15 13:55:00,11.77,11.83,11.77,11.82,213200.0,10.9733,11.0292,10.9733,11.0199,213200.0
2010-06-15 14:00:00,11.82,11.87,11.82,11.86,538800.0,11.0199,11.0665,11.0199,11.0572,538800.0
2010-06-15 14:05:00,11.86,11.92,11.83,11.92,628400.0,11.0572,11.1131,11.0292,11.1131,628400.0
2010-06-15 14:10:00,11.92,11.92,11.89,11.91,218400.0,11.1131,11.1131,11.0852,11.1038,218400.0
2010-06-15 14:15:00,11.92,11.99,11.91,11.99,844800.0,11.1131,11.1784,11.1038,11.1784,844800.0
2010-06-15 14:20:00,11.99,12.03,11.95,11.96,1177200.0,11.1784,11.2157,11.1411,11.1504,1177200.0
2010-06-15 14:25:00,11.96,11.99,11.95,11.97,556000.0,11.1504,11.1784,11.1411,11.1597,556000.0
2010-06-15 14:30:00,11.97,11.97,11.95,11.95,180000.0,11.1597,11.1597,11.1411,11.1411,180000.0
2010-06-15 14:35:00,11.95,11.97,11.92,11.94,329200.0,11.1411,11.1597,11.1131,11.1318,329200.0
2010-06-15 14:40:00,11.94,11.94,11.89,11.91,416400.0,11.1318,11.1318,11.0852,11.1038,416400.0
2010-06-15 14:45:00,11.91,11.92,11.87,11.92,411200.0,11.1038,11.1131,11.0665,11.1131,411200.0
2010-06-15 14:50:00,11.92,11.95,11.91,11.92,480400.0,11.1131,11.1411,11.1038,11.1131,480400.0
2010-06-15 14:55:00,11.93,11.94,11.9,11.93,213600.0,11.1225,11.1318,11.0945,11.1225,213600.0
2010-06-15 15:00:00,11.92,11.93,11.87,11.9,360400.0,11.1131,11.1225,11.0665,11.0945,360400.0
2010-06-15 15:05:00,11.9,11.97,11.9,11.95,358400.0,11.0945,11.1597,11.0945,11.1411,358400.0
2010-06-15 15:10:00,11.95,11.95,11.92,11.94,200800.0,11.1411,11.1411,11.1131,11.1318,200800.0
2010-06-15 15:15:00,11.94,12.02,11.94,12.01,899600.0,11.1318,11.2064,11.1318,11.197,899600.0
2010-06-15 15:20:00,12.01,12.06,12.0,12.06,458000.0,11.197,11.2437,11.1877,11.2437,458000.0
2010-06-15 15:25:00,12.06,12.08,12.05,12.07,552800.0,11.2437,11.2623,11.2343,11.253,552800.0
2010-06-15 15:30:00,12.07,12.07,12.03,12.04,483200.0,11.253,11.253,11.2157,11.225,483200.0
2010-06-15 15:35:00,12.04,12.13,12.04,12.12,1285200.0,11.225,11.3089,11.225,11.2996,1285200.0
2010-06-15 15:40:00,12.12,12.13,12.09,12.11,795600.0,11.2996,11.3089,11.2716,11.2903,795600.0
2010-06-15 15:45:00,12.11,12.15,12.09,12.15,869200.0,11.2903,11.3276,11.2716,11.3276,869200.0
2010-06-15 15:50:00,12.15,12.22,12.1,12.22,1406800.0,11.3276,11.3928,11.281,11.3928,1406800.0
2010-06-15 15:55:00,12.22,12.22,12.1,12.11,1875200.0,11.3928,11.3928,11.281,11.2903,1875200.0
2010-06-16 09:30:00,11.81,11.9,11.75,11.88,1616400.0,11.0106,11.0945,10.9546,11.0758,1616400.0
2010-06-16 09:35:00,11.88,11.94,11.85,11.92,1316400.0,11.0758,11.1318,11.0479,11.1131,1316400.0
2010-06-16 09:40:00,11.92,11.99,11.88,11.98,864400.0,11.1131,11.1784,11.0758,11.1691,864400.0
2010-06-16 09:45:00,11.98,12.0,11.94,11.96,745600.0,11.1691,11.1877,11.1318,11.1504,745600.0
2010-06-16 09:50:00,11.97,11.97,11.85,11.88,720000.0,11.1597,11.1597,11.0479,11.0758,720000.0
2010-06-16 09:55:00,11.88,11.97,11.86,11.97,620400.0,11.0758,11.1597,11.0572,11.1597,620400.0
2010-06-16 10:00:00,11.97,12.02,11.96,11.99,1031600.0,11.1597,11.2064,11.1504,11.1784,1031600.0
2010-06-16 10:05:00,11.99,11.99,11.9,11.92,606000.0,11.1784,11.1784,11.0945,11.1131,606000.0
2010-06-16 10:10:00,11.92,11.99,11.88,11.97,722800.0,11.1131,11.1784,11.0758,11.1597,722800.0
2010-06-16 10:15:00,11.97,12.0,11.95,11.99,394000.0,11.1597,11.1877,11.1411,11.1784,394000.0
2010-06-16 10:20:00,11.98,11.98,11.87,11.88,418800.0,11.1691,11.1691,11.0665,11.0758,418800.0
2010-06-16 10:25:00,11.88,11.91,11.83,11.87,430400.0,11.0758,11.1038,11.0292,11.0665,430400.0
2010-06-16 10:30:00,11.87,11.87,11.77,11.8,656800.0,11.0665,11.0665,10.9733,11.0013,656800.0
2010-06-16 10:35:00,11.8,11.85,11.79,11.8,426000.0,11.0013,11.0479,10.9919,11.0013,426000.0
2010-06-16 10:40:00,11.8,11.91,11.8,11.9,383200.0,11.0013,11.1038,11.0013,11.0945,383200.0
2010-06-16 10:45:00,11.9,11.91,11.84,11.85,252800.0,11.0945,11.1038,11.0385,11.0479,252800.0
2010-06-16 10:50:00,11.85,11.88,11.81,11.85,201200.0,11.0479,11.0758,11.0106,11.0479,201200.0
2010-06-16 10:55:00,11.85,11.97,11.85,11.96,448800.0,11.0479,11.1597,11.0479,11.1504,448800.0
2010-06-16 11:00:00,11.96,11.97,11.9,11.94,330400.0,11.1504,11.1597,11.0945,11.1318,330400.0
2010-06-16 11:05:00,11.94,12.05,11.94,12.03,665600.0,11.1318,11.2343,11.1318,11.2157,665600.0
2010-06-16 11:10:00,12.04,12.08,12.03,12.06,377200.0,11.225,11.2623,11.2157,11.2437,377200.0
2010-06-16 11:15:00,12.07,12.1,12.05,12.09,342800.0,11.253,11.281,11.2343,11.2716,342800.0
2010-06-16 11:20:00,12.09,12.11,12.05,12.1,553600.0,11.2716,11.2903,11.2343,11.281,553600.0
2010-06-16 11:25:00,12.09,12.15,12.09,12.12,718400.0,11.2716,11.3276,11.2716,11.2996,718400.0
2010-06-16 11:30:00,12.12,12.13,12.06,12.07,422000.0,11.2996,11.3089,11.2437,11.253,422000.0
2010-06-16 11:35:00,12.08,12.13,12.08,12.11,329200.0,11.2623,11.3089,11.2623,11.2903,329200.0
2010-06-16 11:40:00,12.11,12.14,12.1,12.12,285600.0,11.2903,11.3182,11.281,11.2996,285600.0
2010-06-16 11:45:00,12.12,12.12,12.01,12.03,722800.0,11.2996,11.2996,11.197,11.2157,722800.0
2010-06-16 11:50:00,12.03,12.07,12.02,12.05,364000.0,11.2157,11.253,11.2064,11.2343,364000.0
2010-06-16 11:55:00,12.06,12.08,12.04,12.08,232400.0,11.2437,11.2623,11.225,11.2623,232400.0
2010-06-16 12:00:00,12.08,12.22,12.07,12.2,1125600.0,11.2623,11.3928,11.253,11.3742,1125600.0
2010-06-16 12:05:00,12.2,12.21,12.15,12.19,456800.0,11.3742,11.3835,11.3276,11.3649,456800.0
2010-06-16 12:10:00,12.18,12.19,12.13,12.14,523600.0,11.3555,11.3649,11.3089,11.3182,523600.0
2010-06-16 12:15:00,12.14,12.17,12.13,12.17,152800.0,11.3182,11.3462,11.3089,11.3462,152800.0
2010-06-16 12:20:00,12.17,12.21,12.16,12.19,233600.0,11.3462,11.3835,11.3369,11.3649,233600.0
2010-06-16 12:25:00,12.19,12.19,12.15,12.18,224400.0,11.3649,11.3649,11.3276,11.3555,224400.0
2010-06-16 12:30:00,12.18,12.19,12.13,12.15,275600.0,11.3555,11.3649,11.3089,11.3276,275600.0
2010-06-16 12:35:00,12.15,12.17,12.14,12.15,139600.0,11.3276,11.3462,11.3182,11.3276,139600.0
2010-06-16 12:40:00,12.14,12.14,12.1,12.13,212000.0,11.3182,11.3182,11.281,11.3089,212000.0
2010-06-16 12:45:00,12.13,12.13,12.06,12.07,279200.0,11.3089,11.3089,11.2437,11.253,279200.0
2010-06-16 12:50:00,12.07,12.09,12.05,12.08,274800.0,11.253,11.2716,11.2343,11.2623,274800.0
2010-06-16 12:55:00,12.08,12.08,12.06,12.08,101600.0,11.2623,11.2623,11.2437,11.2623,101600.0
2010-06-16 13:00:00,12.08,12.1,12.05,12.09,272800.0,11.2623,11.281,11.2343,11.2716,272800.0
2010-06-16 13:05:00,12.08,12.12,12.08,12.09,163600.0,11.2623,11.2996,11.2623,11.2716,163600.0
2010-06-16 13:10:00,12.08,12.09,12.05,12.06,130000.0,11.2623,11.2716,11.2343,11.2437,130000.0
2010-06-16 13:15:00,12.07,12.09,12.05,12.06,170400.0,11.253,11.2716,11.2343,11.2437,170400.0
2010-06-16 13:20:00,12.06,12.17,12.06,12.14,475200.0,11.2437,11.3462,11.2437,11.3182,475200.0
2010-06-16 13:25:00,12.14,12.17,12.13,12.14,188800.0,11.3182,11.3462,11.3089,11.3182,188800.0
2010-06-16 13:30:00,12.14,12.14,12.1,12.13,220800.0,11.3182,11.3182,11.281,11.3089,220800.0
2010-06-16 13:35:00,12.14,12.18,12.14,12.18,203200.0,11.3182,11.3555,11.3182,11.3555,203200.0
2010-06-16 13:40:00,12.17,12.17,12.14,12.14,160800.0,11.3462,11.3462,11.3182,11.3182,160800.0
2010-06-16 13:45:00,12.15,12.19,12.14,12.17,268000.0,11.3276,11.3649,11.3182,11.3462,268000.0
2010-06-16 13:50:00,12.18,12.24,12.18,12.22,548400.0,11.3555,11.4115,11.3555,11.3928,548400.0
2010-06-16 13:55:00,12.22,12.24,12.22,12.24,380400.0,11.3928,11.4115,11.3928,11.4115,380400.0
2010-06-16 14:00:00,12.24,12.34,12.24,12.33,962800.0,11.4115,11.5047,11.4115,11.4954,962800.0
2010-06-16 14:05:00,12.33,12.35,12.29,12.34,589200.0,11.4954,11.514,11.4581,11.5047,589200.0
2010-06-16 14:10:00,12.34,12.34,12.27,12.29,503600.0,11.5047,11.5047,11.4394,11.4581,503600.0
2010-06-16 14:15:00,12.29,12.3,12.28,12.28,274400.0,11.4581,11.4674,11.4488,11.4488,274400.0
2010-06-16 14:20:00,12.28,12.3,12.25,12.26,337200.0,11.4488,11.4674,11.4208,11.4301,337200.0
2010-06-16 14:25:00,12.26,12.26,12.22,12.25,370800.0,11.4301,11.4301,11.3928,11.4208,370800.0
2010-06-16 14:30:00,12.24,12.31,12.24,12.28,488400.0,11.4115,11.4767,11.4115,11.4488,488400.0
2010-06-16 14:35:00,12.28,12.28,12.23,12.23,196000.0,11.4488,11.4488,11.4022,11.4022,196000.0
2010-06-16 14:40:00,12.23,12.27,12.18,12.25,610400.0,11.4022,11.4394,11.3555,11.4208,610400.0
2010-06-16 14:45:00,12.24,12.3,12.2,12.28,386800.0,11.4115,11.4674,11.3742,11.4488,386800.0
2010-06-16 14:50:00,12.29,12.3,12.22,12.24,687600.0,11.4581,11.4674,11.3928,11.4115,687600.0
2010-06-16 14:55:00,12.26,12.27,12.2,12.22,423200.0,11.4301,11.4394,11.3742,11.3928,423200.0
2010-06-16 15:00:00,12.21,12.21,12.12,12.15,745200.0,11.3835,11.3835,11.2996,11.3276,745200.0
2010-06-16 15:05:00,12.15,12.18,12.13,12.15,231600.0,11.3276,11.3555,11.3089,11.3276,231600.0
2010-06-16 15:10:00,12.14,12.2,12.14,12.16,282800.0,11.3182,11.3742,11.3182,11.3369,282800.0
2010-06-16 15:15:00,12.17,12.17,12.03,12.03,672400.0,11.3462,11.3462,11.2157,11.2157,672400.0
2010-06-16 15:20:00,12.03,12.04,11.94,11.94,925200.0,11.2157,11.225,11.1318,11.1318,925200.0
2010-06-16 15:25:00,11.93,12.02,11.93,11.96,578400.0,11.1225,11.2064,11.1225,11.1504,578400.0
2010-06-16 15:30:00,11.96,12.01,11.92,11.99,388400.0,11.1504,11.197,11.1131,11.1784,388400.0
2010-06-16 15:35:00,11.99,12.08,11.96,12.06,862000.0,11.1784,11.2623,11.1504,11.2437,862000.0
2010-06-16 15:40:00,12.05,12.09,11.98,12.02,618400.0,11.2343,11.2716,11.1691,11.2064,618400.0
2010-06-16 15:45:00,12.02,12.1,12.02,12.06,459600.0,11.2064,11.281,11.2064,11.2437,459600.0
2010-06-16 15:50:00,12.06,12.06,11.99,12.01,822000.0,11.2437,11.2437,11.1784,11.197,822000.0
2010-06-16 15:55:00,12.0,12.04,11.98,11.98,698800.0,11.1877,11.225,11.1691,11.1691,698800.0
2010-06-17 09:30:00,12.19,12.25,12.13,12.17,1246400.0,11.3649,11.4208,11.3089,11.3462,1246400.0
2010-06-17 09:35:00,12.17,12.2,12.09,12.1,1045600.0,11.3462,11.3742,11.2716,11.281,1045600.0
2010-06-17 09:40:00,12.1,12.1,11.99,12.01,1082800.0,11.281,11.281,11.1784,11.197,1082800.0
2010-06-17 09:45:00,12.01,12.13,11.98,12.06,1010800.0,11.197,11.3089,11.1691,11.2437,1010800.0
2010-06-17 09:50:00,12.05,12.1,12.03,12.06,568800.0,11.2343,11.281,11.2157,11.2437,568800.0
2010-06-17 09:55:00,12.06,12.19,12.06,12.17,832000.0,11.2437,11.3649,11.2437,11.3462,832000.0
2010-06-17 10:00:00,12.18,12.18,11.96,12.04,1742000.0,11.3555,11.3555,11.1504,11.225,1742000.0
2010-06-17 10:05:00,12.04,12.06,11.96,11.98,758800.0,11.225,11.2437,11.1504,11.1691,758800.0
2010-06-17 10:10:00,11.98,12.0,11.85,11.88,862000.0,11.1691,11.1877,11.0479,11.0758,862000.0
2010-06-17 10:15:00,11.88,11.88,11.78,11.81,746000.0,11.0758,11.0758,10.9826,11.0106,746000.0
2010-06-17 10:20:00,11.81,11.84,11.8,11.81,451200.0,11.0106,11.0385,11.0013,11.0106,451200.0
2010-06-17 10:25:00,11.81,11.84,11.67,11.71,986000.0,11.0106,11.0385,10.8801,10.9173,986000.0
2010-06-17 10:30:00,11.71,11.71,11.65,11.67,1068000.0,10.9173,10.9173,10.8614,10.8801,1068000.0
2010-06-17 10:35:00,11.67,11.71,11.62,11.67,720800.0,10.8801,10.9173,10.8334,10.8801,720800.0
2010-06-17 10:40:00,11.67,11.72,11.64,11.67,655600.0,10.8801,10.9267,10.8521,10.8801,655600.0
2010-06-17 10:45:00,11.67,11.69,11.59,11.68,779600.0,10.8801,10.8987,10.8055,10.8894,779600.0
2010-06-17 10:50:00,11.68,11.7,11.64,11.7,432800.0,10.8894,10.908,10.8521,10.908,432800.0
2010-06-17 10:55:00,11.7,11.72,11.67,11.69,508400.0,10.908,10.9267,10.8801,10.8987,508400.0
2010-06-17 11:00:00,11.69,11.7,11.6,11.67,581600.0,10.8987,10.908,10.8148,10.8801,581600.0
2010-06-17 11:05:00,11.67,11.7,11.64,11.7,527200.0,10.8801,10.908,10.8521,10.908,527200.0
2010-06-17 11:10:00,11.7,11.8,11.7,11.77,907200.0,10.908,11.0013,10.908,10.9733,907200.0
2010-06-17 11:15:00,11.77,11.79,11.72,11.73,390800.0,10.9733,10.9919,10.9267,10.936,390800.0
2010-06-17 11:20:00,11.74,11.76,11.73,11.74,165200.0,10.9453,10.964,10.936,10.9453,165200.0
2010-06-17 11:25:00,11.74,11.8,11.74,11.76,519200.0,10.9453,11.0013,10.9453,10.964,519200.0
2010-06-17 11:30:00,11.76,11.86,11.76,11.86,376000.0,10.964,11.0572,10.964,11.0572,376000.0
2010-06-17 11:35:00,11.86,11.89,11.85,11.86,323600.0,11.0572,11.0852,11.0479,11.0572,323600.0
2010-06-17 11:40:00,11.86,11.92,11.86,11.88,369600.0,11.0572,11.1131,11.0572,11.0758,369600.0
2010-06-17 11:45:00,11.88,11.96,11.86,11.96,604000.0,11.0758,11.1504,11.0572,11.1504,604000.0
2010-06-17 11:50:00,11.95,11.97,11.92,11.95,240000.0,11.1411,11.1597,11.1131,11.1411,240000.0
2010-06-17 11:55:00,11.96,11.98,11.93,11.93,748800.0,11.1504,11.1691,11.1225,11.1225,748800.0
2010-06-17 12:00:00,11.93,11.93,11.85,11.86,489600.0,11.1225,11.1225,11.0479,11.0572,489600.0
2010-06-17 12:05:00,11.85,11.9,11.85,11.88,153200.0,11.0479,11.0945,11.0479,11.0758,153200.0
2010-06-17 12:10:00,11.88,11.89,11.84,11.86,232000.0,11.0758,11.0852,11.0385,11.0572,232000.0
2010-06-17 12:15:00,11.86,11.9,11.85,11.86,122000.0,11.0572,11.0945,11.0479,11.0572,122000.0
2010-06-17 12:20:00,11.86,11.89,11.84,11.89,112000.0,11.0572,11.0852,11.0385,11.0852,112000.0
2010-06-17 12:25:00,11.9,11.9,11.78,11.81,363200.0,11.0945,11.0945,10.9826,11.0106,363200.0
2010-06-17 12:30:00,11.82,11.85,11.8,11.85,147200.0,11.0199,11.0479,11.0013,11.0479,147200.0
2010-06-17 12:35:00,11.84,11.84,11.8,11.82,124800.0,11.0385,11.0385,11.0013,11.0199,124800.0
2010-06-17 12:40:00,11.81,11.81,11.78,11.78,207600.0,11.0106,11.0106,10.9826,10.9826,207600.0
2010-06-17 12:45:00,11.79,11.81,11.74,11.8,218400.0,10.9919,11.0106,10.9453,11.0013,218400.0
2010-06-17 12:50:00,11.8,11.85,11.8,11.85,181200.0,11.0013,11.0479,11.0013,11.0479,181200.0
2010-06-17 12:55:00,11.85,11.85,11.81,11.82,82000.0,11.0479,11.0479,11.0106,11.0199,82000.0
2010-06-17 13:00:00,11.8,11.81,11.77,11.8,145200.0,11.0013,11.0106,10.9733,11.0013,145200.0
2010-06-17 13:05:00,11.8,11.86,11.79,11.84,168000.0,11.0013,11.0572,10.9919,11.0385,168000.0
2010-06-17 13:10:00,11.85,11.87,11.83,11.86,216400.0,11.0479,11.0665,11.0292,11.0572,216400.0
2010-06-17 13:15:00,11.86,11.9,11.86,11.88,162800.0,11.0572,11.0945,11.0572,11.0758,162800.0
2010-06-17 13:20:00,11.88,11.95,11.88,11.93,322400.0,11.0758,11.1411,11.0758,11.1225,322400.0
2010-06-17 13:25:00,11.93,11.94,11.88,11.91,408800.0,11.1225,11.1318,11.0758,11.1038,408800.0
2010-06-17 13:30:00,11.92,11.93,11.91,11.92,178800.0,11.1131,11.1225,11.1038,11.1131,178800.0
2010-06-17 13:35:00,11.92,11.94,11.92,11.94,220000.0,11.1131,11.1318,11.1131,11.1318,220000.0
2010-06-17 13:40:00,11.94,11.96,11.92,11.94,190800.0,11.1318,11.1504,11.1131,11.1318,190800.0
2010-06-17 13:45:00,11.93,12.0,11.92,11.99,388400.0,11.1225,11.1877,11.1131,11.1784,388400.0
2010-06-17 13:50:00,11.99,12.0,11.97,12.0,291200.0,11.1784,11.1877,11.1597,11.1877,291200.0
2010-06-17 13:55:00,12.0,12.09,12.0,12.08,995600.0,11.1877,11.2716,11.1877,11.2623,995600.0
2010-06-17 14:00:00,12.09,12.17,12.07,12.13,762400.0,11.2716,11.3462,11.253,11.3089,762400.0
2010-06-17 14:05:00,12.13,12.15,12.09,12.1,332000.0,11.3089,11.3276,11.2716,11.281,332000.0
2010-06-17 14:10:00,12.1,12.13,12.09,12.11,362800.0,11.281,11.3089,11.2716,11.2903,362800.0
2010-06-17 14:15:00,12.11,12.11,12.04,12.06,401600.0,11.2903,11.2903,11.225,11.2437,401600.0
2010-06-17 14:20:00,12.05,12.09,12.04,12.07,287600.0,11.2343,11.2716,11.225,11.253,287600.0
2010-06-17 14:25:00,12.07,12.08,11.99,12.0,327600.0,11.253,11.2623,11.1784,11.1877,327600.0
2010-06-17 14:30:00,12.0,12.03,11.97,11.99,293200.0,11.1877,11.2157,11.1597,11.1784,293200.0
2010-06-17 14:35:00,11.99,12.02,11.97,12.0,159200.0,11.1784,11.2064,11.1597,11.1877,159200.0
2010-06-17 14:40:00,12.01,12.01,11.86,11.87,709200.0,11.197,11.197,11.0572,11.0665,709200.0
2010-06-17 14:45:00,11.86,11.92,11.85,11.9,408400.0,11.0572,11.1131,11.0479,11.0945,408400.0
2010-06-17 14:50:00,11.9,11.92,11.88,11.9,157200.0,11.0945,11.1131,11.0758,11.0945,157200.0
2010-06-17 14:55:00,11.9,11.95,11.89,11.93,384800.0,11.0945,11.1411,11.0852,11.1225,384800.0
2010-06-17 15:00:00,11.93,11.93,11.84,11.85,481600.0,11.1225,11.1225,11.0385,11.0479,481600.0
2010-06-17 15:05:00,11.84,11.92,11.84,11.89,486800.0,11.0385,11.1131,11.0385,11.0852,486800.0
2010-06-17 15:10:00,11.9,11.94,11.82,11.83,533600.0,11.0945,11.1318,11.0199,11.0292,533600.0
2010-06-17 15:15:00,11.82,11.86,11.81,11.84,822000.0,11.0199,11.0572,11.0106,11.0385,822000.0
2010-06-17 15:20:00,11.84,11.85,11.77,11.83,515600.0,11.0385,11.0479,10.9733,11.0292,515600.0
2010-06-17 15:25:00,11.83,11.83,11.77,11.8,400800.0,11.0292,11.0292,10.9733,11.0013,400800.0
2010-06-17 15:30:00,11.8,11.97,11.8,11.95,978800.0,11.0013,11.1597,11.0013,11.1411,978800.0
2010-06-17 15:35:00,11.96,11.96,11.89,11.92,747600.0,11.1504,11.1504,11.0852,11.1131,747600.0
2010-06-17 15:40:00,11.92,11.95,11.88,11.88,340400.0,11.1131,11.1411,11.0758,11.0758,340400.0
2010-06-17 15:45:00,11.89,12.01,11.88,11.99,1250400.0,11.0852,11.197,11.0758,11.1784,1250400.0
2010-06-17 15:50:00,12.0,12.05,11.97,11.97,935600.0,11.1877,11.2343,11.1597,11.1597,935600.0
2010-06-17 15:55:00,11.98,12.02,11.97,12.01,1118400.0,11.1691,11.2064,11.1597,11.197,1118400.0
2010-06-18 09:30:00,12.13,12.15,12.0,12.02,953200.0,11.3089,11.3276,11.1877,11.2064,953200.0
2010-06-18 09:35:00,12.02,12.08,12.01,12.04,734400.0,11.2064,11.2623,11.197,11.225,734400.0
2010-06-18 09:40:00,12.04,12.05,11.97,12.0,813600.0,11.225,11.2343,11.1597,11.1877,813600.0
2010-06-18 09:45:00,12.0,12.05,11.97,11.99,495600.0,11.1877,11.2343,11.1597,11.1784,495600.0
2010-06-18 09:50:00,12.0,12.0,11.88,11.91,689200.0,11.1877,11.1877,11.0758,11.1038,689200.0
2010-06-18 09:55:00,11.9,11.91,11.85,11.86,458800.0,11.0945,11.1038,11.0479,11.0572,458800.0
2010-06-18 10:00:00,11.86,11.95,11.86,11.92,661600.0,11.0572,11.1411,11.0572,11.1131,661600.0
2010-06-18 10:05:00,11.92,12.04,11.92,12.04,716400.0,11.1131,11.225,11.1131,11.225,716400.0
2010-06-18 10:10:00,12.04,12.13,12.03,12.08,904800.0,11.225,11.3089,11.2157,11.2623,904800.0
2010-06-18 10:15:00,12.08,12.15,12.08,12.13,558800.0,11.2623,11.3276,11.2623,11.3089,558800.0
2010-06-18 10:20:00,12.13,12.15,12.09,12.12,332800.0,11.3089,11.3276,11.2716,11.2996,332800.0
2010-06-18 10:25:00,12.12,12.21,12.11,12.19,816000.0,11.2996,11.3835,11.2903,11.3649,816000.0
2010-06-18 10:30:00,12.19,12.29,12.19,12.27,992000.0,11.3649,11.4581,11.3649,11.4394,992000.0
2010-06-18 10:35:00,12.27,12.28,12.22,12.26,580400.0,11.4394,11.4488,11.3928,11.4301,580400.0
2010-06-18 10:40:00,12.26,12.27,12.2,12.22,464400.0,11.4301,11.4394,11.3742,11.3928,464400.0
2010-06-18 10:45:00,12.22,12.28,12.2,12.28,395600.0,11.3928,11.4488,11.3742,11.4488,395600.0
2010-06-18 10:50:00,12.27,12.3,12.27,12.29,435200.0,11.4394,11.4674,11.4394,11.4581,435200.0
2010-06-18 10:55:00,12.28,12.34,12.28,12.31,547600.0,11.4488,11.5047,11.4488,11.4767,547600.0
2010-06-18 11:00:00,12.31,12.31,12.24,12.25,560800.0,11.4767,11.4767,11.4115,11.4208,560800.0
2010-06-18 11:05:00,12.25,12.3,12.22,12.28,204400.0,11.4208,11.4674,11.3928,11.4488,204400.0
2010-06-18 11:10:00,12.28,12.3,12.21,12.22,248000.0,11.4488,11.4674,11.3835,11.3928,248000.0
2010-06-18 11:15:00,12.22,12.22,12.18,12.2,272000.0,11.3928,11.3928,11.3555,11.3742,272000.0
2010-06-18 11:20:00,12.21,12.23,12.19,12.22,248400.0,11.3835,11.4022,11.3649,11.3928,248400.0
2010-06-18 11:25:00,12.23,12.23,12.17,12.19,295200.0,11.4022,11.4022,11.3462,11.3649,295200.0
2010-06-18 11:30:00,12.19,12.21,12.15,12.21,321200.0,11.3649,11.3835,11.3276,11.3835,321200.0
2010-06-18 11:35:00,12.21,12.22,12.13,12.15,448800.0,11.3835,11.3928,11.3089,11.3276,448800.0
2010-06-18 11:40:00,12.15,12.15,12.11,12.13,449200.0,11.3276,11.3276,11.2903,11.3089,449200.0
2010-06-18 11:45:00,12.13,12.13,12.09,12.13,280400.0,11.3089,11.3089,11.2716,11.3089,280400.0
2010-06-18 11:50:00,12.13,12.15,12.12,12.13,452000.0,11.3089,11.3276,11.2996,11.3089,452000.0
2010-06-18 11:55:00,12.13,12.15,12.12,12.13,304000.0,11.3089,11.3276,11.2996,11.3089,304000.0
2010-06-18 12:00:00,12.13,12.18,12.13,12.15,456800.0,11.3089,11.3555,11.3089,11.3276,456800.0
2010-06-18 12:05:00,12.15,12.16,12.11,12.11,276400.0,11.3276,11.3369,11.2903,11.2903,276400.0
2010-06-18 12:10:00,12.12,12.13,12.11,12.13,204400.0,11.2996,11.3089,11.2903,11.3089,204400.0
2010-06-18 12:15:00,12.13,12.14,12.12,12.13,116400.0,11.3089,11.3182,11.2996,11.3089,116400.0
2010-06-18 12:20:00,12.13,12.13,11.97,11.98,577600.0,11.3089,11.3089,11.1597,11.1691,577600.0
2010-06-18 12:25:00,11.98,11.99,11.95,11.96,287200.0,11.1691,11.1784,11.1411,11.1504,287200.0
2010-06-18 12:30:00,11.97,11.98,11.89,11.92,513200.0,11.1597,11.1691,11.0852,11.1131,513200.0
2010-06-18 12:35:00,11.92,11.93,11.9,11.9,357200.0,11.1131,11.1225,11.0945,11.0945,357200.0
2010-06-18 12:40:00,11.91,11.92,11.88,11.88,427600.0,11.1038,11.1131,11.0758,11.0758,427600.0
2010-06-18 12:45:00,11.89,11.94,11.89,11.92,468400.0,11.0852,11.1318,11.0852,11.1131,468400.0
2010-06-18 12:50:00,11.92,11.99,11.91,11.99,363600.0,11.1131,11.1784,11.1038,11.1784,363600.0
2010-06-18 12:55:00,11.99,11.99,11.94,11.96,370800.0,11.1784,11.1784,11.1318,11.1504,370800.0
2010-06-18 13:00:00,11.95,12.02,11.92,12.0,395600.0,11.1411,11.2064,11.1131,11.1877,395600.0
2010-06-18 13:05:00,12.0,12.03,11.97,12.0,277600.0,11.1877,11.2157,11.1597,11.1877,277600.0
2010-06-18 13:10:00,12.01,12.03,11.98,12.0,289600.0,11.197,11.2157,11.1691,11.1877,289600.0
2010-06-18 13:15:00,12.01,12.05,11.99,12.02,293200.0,11.197,11.2343,11.1784,11.2064,293200.0
2010-06-18 13:20:00,12.02,12.03,11.99,12.01,152000.0,11.2064,11.2157,11.1784,11.197,152000.0
2010-06-18 13:25:00,12.01,12.02,11.96,11.96,265600.0,11.197,11.2064,11.1504,11.1504,265600.0
2010-06-18 13:30:00,11.96,11.98,11.93,11.96,283600.0,11.1504,11.1691,11.1225,11.1504,283600.0
2010-06-18 13:35:00,11.97,12.04,11.97,12.03,178000.0,11.1597,11.225,11.1597,11.2157,178000.0
2010-06-18 13:40:00,12.03,12.05,11.98,12.0,211600.0,11.2157,11.2343,11.1691,11.1877,211600.0
2010-06-18 13:45:00,12.01,12.01,11.91,11.96,410000.0,11.197,11.197,11.1038,11.1504,410000.0
2010-06-18 13:50:00,11.97,11.98,11.92,11.97,258400.0,11.1597,11.1691,11.1131,11.1597,258400.0
2010-06-18 13:55:00,11.97,12.02,11.97,11.99,144400.0,11.1597,11.2064,11.1597,11.1784,144400.0
2010-06-18 14:00:00,11.98,11.98,11.96,11.96,136400.0,11.1691,11.1691,11.1504,11.1504,136400.0
2010-06-18 14:05:00,11.96,11.97,11.94,11.97,99600.0,11.1504,11.1597,11.1318,11.1597,99600.0
2010-06-18 14:10:00,11.96,12.06,11.96,12.04,374000.0,11.1504,11.2437,11.1504,11.225,374000.0
2010-06-18 14:15:00,12.05,12.08,12.04,12.06,269600.0,11.2343,11.2623,11.225,11.2437,269600.0
2010-06-18 14:20:00,12.06,12.08,12.01,12.01,291600.0,11.2437,11.2623,11.197,11.197,291600.0
2010-06-18 14:25:00,12.02,12.08,12.0,12.07,184400.0,11.2064,11.2623,11.1877,11.253,184400.0
2010-06-18 14:30:00,12.06,12.07,12.01,12.01,350800.0,11.2437,11.253,11.197,11.197,350800.0
2010-06-18 14:35:00,12.02,12.08,11.97,12.07,421600.0,11.2064,11.2623,11.1597,11.253,421600.0
2010-06-18 14:40:00,12.07,12.11,12.05,12.05,440000.0,11.253,11.2903,11.2343,11.2343,440000.0
2010-06-18 14:45:00,12.06,12.09,12.03,12.04,200400.0,11.2437,11.2716,11.2157,11.225,200400.0
2010-06-18 14:50:00,12.04,12.04,12.01,12.04,223600.0,11.225,11.225,11.197,11.225,223600.0
2010-06-18 14:55:00,12.03,12.04,12.02,12.03,96400.0,11.2157,11.225,11.2064,11.2157,96400.0
2010-06-18 15:00:00,12.02,12.02,11.96,11.96,255600.0,11.2064,11.2064,11.1504,11.1504,255600.0
2010-06-18 15:05:00,11.96,11.99,11.93,11.94,249200.0,11.1504,11.1784,11.1225,11.1318,249200.0
2010-06-18 15:10:00,11.94,11.99,11.92,11.99,316400.0,11.1318,11.1784,11.1131,11.1784,316400.0
2010-06-18 15:15:00,11.99,12.0,11.95,11.96,216000.0,11.1784,11.1877,11.1411,11.1504,216000.0
2010-06-18 15:20:00,11.96,12.02,11.95,11.99,274400.0,11.1504,11.2064,11.1411,11.1784,274400.0
2010-06-18 15:25:00,11.99,12.06,11.98,12.03,392400.0,11.1784,11.2437,11.1691,11.2157,392400.0
2010-06-18 15:30:00,12.03,12.06,12.0,12.0,253600.0,11.2157,11.2437,11.1877,11.1877,253600.0
2010-06-18 15:35:00,12.0,12.06,12.0,12.06,163200.0,11.1877,11.2437,11.1877,11.2437,163200.0
2010-06-18 15:40:00,12.06,12.08,12.0,12.02,364400.0,11.2437,11.2623,11.1877,11.2064,364400.0
2010-06-18 15:45:00,12.02,12.09,12.02,12.06,413200.0,11.2064,11.2716,11.2064,11.2437,413200.0
2010-06-18 15:50:00,12.06,12.08,12.05,12.06,339600.0,11.2437,11.2623,11.2343,11.2437,339600.0
2010-06-18 15:55:00,12.06,12.08,12.03,12.05,829200.0,11.2437,11.2623,11.2157,11.2343,829200.0
2010-06-21 09:30:00,12.61,12.69,12.54,12.63,2593600.0,11.7564,11.831,11.6912,11.7751,2593600.0
2010-06-21 09:35:00,12.63,12.63,12.55,12.56,1034400.0,11.7751,11.7751,11.7005,11.7098,1034400.0
2010-06-21 09:40:00,12.56,12.59,12.5,12.52,1049600.0,11.7098,11.7378,11.6539,11.6725,1049600.0
2010-06-21 09:45:00,12.53,12.53,12.38,12.47,1981600.0,11.6818,11.6818,11.542,11.6259,1981600.0
2010-06-21 09:50:00,12.47,12.59,12.46,12.55,1122400.0,11.6259,11.7378,11.6166,11.7005,1122400.0
2010-06-21 09:55:00,12.56,12.61,12.53,12.57,1239200.0,11.7098,11.7564,11.6818,11.7191,1239200.0
2010-06-21 10:00:00,12.57,12.62,12.57,12.61,544800.0,11.7191,11.7658,11.7191,11.7564,544800.0
2010-06-21 10:05:00,12.61,12.62,12.53,12.55,522000.0,11.7564,11.7658,11.6818,11.7005,522000.0
2010-06-21 10:10:00,12.55,12.57,12.5,12.55,518000.0,11.7005,11.7191,11.6539,11.7005,518000.0
2010-06-21 10:15:00,12.55,12.6,12.45,12.45,618000.0,11.7005,11.7471,11.6073,11.6073,618000.0
2010-06-21 10:20:00,12.45,12.53,12.45,12.48,668800.0,11.6073,11.6818,11.6073,11.6352,668800.0
2010-06-21 10:25:00,12.48,12.51,12.45,12.47,491200.0,11.6352,11.6632,11.6073,11.6259,491200.0
2010-06-21 10:30:00,12.47,12.5,12.43,12.45,558800.0,11.6259,11.6539,11.5886,11.6073,558800.0
2010-06-21 10:35:00,12.45,12.51,12.43,12.48,474000.0,11.6073,11.6632,11.5886,11.6352,474000.0
2010-06-21 10:40:00,12.49,12.5,12.46,12.49,369200.0,11.6446,11.6539,11.6166,11.6446,369200.0
2010-06-21 10:45:00,12.49,12.52,12.44,12.44,519600.0,11.6446,11.6725,11.5979,11.5979,519600.0
2010-06-21 10:50:00,12.44,12.44,12.33,12.42,1278400.0,11.5979,11.5979,11.4954,11.5793,1278400.0
2010-06-21 10:55:00,12.42,12.42,12.34,12.35,561600.0,11.5793,11.5793,11.5047,11.514,561600.0
2010-06-21 11:00:00,12.35,12.37,12.28,12.37,845200.0,11.514,11.5327,11.4488,11.5327,845200.0
2010-06-21 11:05:00,12.37,12.4,12.35,12.38,620000.0,11.5327,11.5606,11.514,11.542,620000.0
2010-06-21 11:10:00,12.37,12.39,12.36,12.38,284000.0,11.5327,11.5513,11.5234,11.542,284000.0
2010-06-21 11:15:00,12.38,12.41,12.35,12.39,513200.0,11.542,11.57,11.514,11.5513,513200.0
2010-06-21 11:20:00,12.39,12.4,12.34,12.35,386000.0,11.5513,11.5606,11.5047,11.514,386000.0
2010-06-21 11:25:00,12.35,12.37,12.29,12.36,356000.0,11.514,11.5327,11.4581,11.5234,356000.0
2010-06-21 11:30:00,12.36,12.4,12.35,12.38,304000.0,11.5234,11.5606,11.514,11.542,304000.0
2010-06-21 11:35:00,12.39,12.39,12.33,12.34,196800.0,11.5513,11.5513,11.4954,11.5047,196800.0
2010-06-21 11:40:00,12.34,12.37,12.3,12.33,276400.0,11.5047,11.5327,11.4674,11.4954,276400.0
2010-06-21 11:45:00,12.33,12.33,12.22,12.23,590000.0,11.4954,11.4954,11.3928,11.4022,590000.0
2010-06-21 11:50:00,12.22,12.28,12.2,12.24,435600.0,11.3928,11.4488,11.3742,11.4115,435600.0
2010-06-21 11:55:00,12.24,12.26,12.22,12.24,306800.0,11.4115,11.4301,11.3928,11.4115,306800.0
2010-06-21 12:00:00,12.25,12.25,12.18,12.19,472000.0,11.4208,11.4208,11.3555,11.3649,472000.0
2010-06-21 12:05:00,12.19,12.19,12.13,12.17,560800.0,11.3649,11.3649,11.3089,11.3462,560800.0
2010-06-21 12:10:00,12.18,12.19,12.14,12.19,336400.0,11.3555,11.3649,11.3182,11.3649,336400.0
2010-06-21 12:15:00,12.19,12.19,12.14,12.14,364800.0,11.3649,11.3649,11.3182,11.3182,364800.0
2010-06-21 12:20:00,12.14,12.14,12.08,12.08,674800.0,11.3182,11.3182,11.2623,11.2623,674800.0
2010-06-21 12:25:00,12.09,12.13,12.06,12.06,588000.0,11.2716,11.3089,11.2437,11.2437,588000.0
2010-06-21 12:30:00,12.06,12.11,12.02,12.09,614800.0,11.2437,11.2903,11.2064,11.2716,614800.0
2010-06-21 12:35:00,12.09,12.11,12.07,12.1,340800.0,11.2716,11.2903,11.253,11.281,340800.0
2010-06-21 12:40:00,12.11,12.12,12.08,12.1,348000.0,11.2903,11.2996,11.2623,11.281,348000.0
2010-06-21 12:45:00,12.1,12.13,12.09,12.13,322000.0,11.281,11.3089,11.2716,11.3089,322000.0
2010-06-21 12:50:00,12.13,12.15,12.04,12.05,638000.0,11.3089,11.3276,11.225,11.2343,638000.0
2010-06-21 12:55:00,12.05,12.15,12.05,12.14,498800.0,11.2343,11.3276,11.2343,11.3182,498800.0
2010-06-21 13:00:00,12.14,12.14,12.11,12.13,263200.0,11.3182,11.3182,11.2903,11.3089,263200.0
2010-06-21 13:05:00,12.13,12.14,12.11,12.13,267200.0,11.3089,11.3182,11.2903,11.3089,267200.0
2010-06-21 13:10:00,12.13,12.21,12.12,12.19,505200.0,11.3089,11.3835,11.2996,11.3649,505200.0
2010-06-21 13:15:00,12.18,12.22,12.18,12.18,309600.0,11.3555,11.3928,11.3555,11.3555,309600.0
2010-06-21 13:20:00,12.18,12.19,12.14,12.14,369200.0,11.3555,11.3649,11.3182,11.3182,369200.0
2010-06-21 13:25:00,12.15,12.19,12.15,12.17,261600.0,11.3276,11.3649,11.3276,11.3462,261600.0
2010-06-21 13:30:00,12.17,12.18,12.11,12.15,270000.0,11.3462,11.3555,11.2903,11.3276,270000.0
2010-06-21 13:35:00,12.15,12.15,12.03,12.04,412000.0,11.3276,11.3276,11.2157,11.225,412000.0
2010-06-21 13:40:00,12.03,12.06,12.01,12.02,596400.0,11.2157,11.2437,11.197,11.2064,596400.0
2010-06-21 13:45:00,12.02,12.08,12.02,12.07,350400.0,11.2064,11.2623,11.2064,11.253,350400.0
2010-06-21 13:50:00,12.06,12.14,12.06,12.11,384400.0,11.2437,11.3182,11.2437,11.2903,384400.0
2010-06-21 13:55:00,12.11,12.12,12.05,12.06,304000.0,11.2903,11.2996,11.2343,11.2437,304000.0
2010-06-21 14:00:00,12.07,12.1,12.03,12.03,253600.0,11.253,11.281,11.2157,11.2157,253600.0
2010-06-21 14:05:00,12.03,12.09,12.0,12.08,909200.0,11.2157,11.2716,11.1877,11.2623,909200.0
2010-06-21 14:10:00,12.08,12.15,12.08,12.14,449200.0,11.2623,11.3276,11.2623,11.3182,449200.0
2010-06-21 14:15:00,12.15,12.19,12.13,12.15,567600.0,11.3276,11.3649,11.3089,11.3276,567600.0
2010-06-21 14:20:00,12.15,12.19,12.14,12.17,196800.0,11.3276,11.3649,11.3182,11.3462,196800.0
2010-06-21 14:25:00,12.17,12.17,12.06,12.07,487600.0,11.3462,11.3462,11.2437,11.253,487600.0
2010-06-21 14:30:00,12.08,12.11,12.07,12.1,184000.0,11.2623,11.2903,11.253,11.281,184000.0
2010-06-21 14:35:00,12.1,12.15,12.09,12.12,226000.0,11.281,11.3276,11.2716,11.2996,226000.0
2010-06-21 14:40:00,12.11,12.13,12.06,12.07,204400.0,11.2903,11.3089,11.2437,11.253,204400.0
2010-06-21 14:45:00,12.07,12.07,12.01,12.01,412400.0,11.253,11.253,11.197,11.197,412400.0
2010-06-21 14:50:00,12.01,12.02,11.95,11.96,801200.0,11.197,11.2064,11.1411,11.1504,801200.0
2010-06-21 14:55:00,11.96,12.0,11.96,11.97,410000.0,11.1504,11.1877,11.1504,11.1597,410000.0
2010-06-21 15:00:00,11.97,12.04,11.95,11.95,517600.0,11.1597,11.225,11.1411,11.1411,517600.0
2010-06-21 15:05:00,11.95,11.98,11.87,11.88,1245200.0,11.1411,11.1691,11.0665,11.0758,1245200.0
2010-06-21 15:10:00,11.88,11.88,11.78,11.8,1283600.0,11.0758,11.0758,10.9826,11.0013,1283600.0
2010-06-21 15:15:00,11.8,11.85,11.65,11.66,1108000.0,11.0013,11.0479,10.8614,10.8707,1108000.0
2010-06-21 15:20:00,11.65,11.71,11.64,11.68,976800.0,10.8614,10.9173,10.8521,10.8894,976800.0
2010-06-21 15:25:00,11.67,11.74,11.65,11.68,1122000.0,10.8801,10.9453,10.8614,10.8894,1122000.0
2010-06-21 15:30:00,11.68,11.73,11.6,11.72,1490000.0,10.8894,10.936,10.8148,10.9267,1490000.0
2010-06-21 15:35:00,11.73,11.73,11.67,11.69,510000.0,10.936,10.936,10.8801,10.8987,510000.0
2010-06-21 15:40:00,11.69,11.69,11.47,11.49,1468800.0,10.8987,10.8987,10.6936,10.7122,1468800.0
2010-06-21 15:45:00,11.49,11.59,11.49,11.58,943600.0,10.7122,10.8055,10.7122,10.7961,943600.0
2010-06-21 15:50:00,11.58,11.69,11.58,11.67,1136000.0,10.7961,10.8987,10.7961,10.8801,1136000.0
2010-06-21 15:55:00,11.67,11.71,11.65,11.68,1659200.0,10.8801,10.9173,10.8614,10.8894,1659200.0
2010-06-22 09:30:00,11.81,11.86,11.8,11.83,822800.0,11.0106,11.0572,11.0013,11.0292,822800.0
2010-06-22 09:35:00,11.83,11.94,11.83,11.88,1030000.0,11.0292,11.1318,11.0292,11.0758,1030000.0
2010-06-22 09:40:00,11.89,12.04,11.88,12.04,1563600.0,11.0852,11.225,11.0758,11.225,1563600.0
2010-06-22 09:45:00,12.04,12.19,12.04,12.1,1725200.0,11.225,11.3649,11.225,11.281,1725200.0
2010-06-22 09:50:00,12.1,12.12,11.96,11.97,1195200.0,11.281,11.2996,11.1504,11.1597,1195200.0
2010-06-22 09:55:00,11.97,11.99,11.92,11.93,746400.0,11.1597,11.1784,11.1131,11.1225,746400.0
2010-06-22 10:00:00,11.93,11.93,11.72,11.78,1743600.0,11.1225,11.1225,10.9267,10.9826,1743600.0
2010-06-22 10:05:00,11.77,11.83,11.72,11.83,1090000.0,10.9733,11.0292,10.9267,11.0292,1090000.0
2010-06-22 10:10:00,11.83,11.91,11.81,11.85,1120800.0,11.0292,11.1038,11.0106,11.0479,1120800.0
2010-06-22 10:15:00,11.84,11.85,11.69,11.69,1383200.0,11.0385,11.0479,10.8987,10.8987,1383200.0
2010-06-22 10:20:00,11.69,11.72,11.63,11.7,1150000.0,10.8987,10.9267,10.8428,10.908,1150000.0
2010-06-22 10:25:00,11.7,11.8,11.69,11.76,865200.0,10.908,11.0013,10.8987,10.964,865200.0
2010-06-22 10:30:00,11.76,11.77,11.64,11.65,1222000.0,10.964,10.9733,10.8521,10.8614,1222000.0
2010-06-22 10:35:00,11.65,11.71,11.61,11.7,864000.0,10.8614,10.9173,10.8241,10.908,864000.0
2010-06-22 10:40:00,11.7,11.76,11.69,11.76,613200.0,10.908,10.964,10.8987,10.964,613200.0
2010-06-22 10:45:00,11.76,11.79,11.73,11.75,592400.0,10.964,10.9919,10.936,10.9546,592400.0
2010-06-22 10:50:00,11.74,11.88,11.74,11.87,816400.0,10.9453,11.0758,10.9453,11.0665,816400.0
2010-06-22 10:55:00,11.87,11.89,11.82,11.84,520000.0,11.0665,11.0852,11.0199,11.0385,520000.0
2010-06-22 11:00:00,11.84,11.86,11.81,11.82,294000.0,11.0385,11.0572,11.0106,11.0199,294000.0
2010-06-22 11:05:00,11.82,11.82,11.69,11.72,748400.0,11.0199,11.0199,10.8987,10.9267,748400.0
2010-06-22 11:10:00,11.72,11.78,11.71,11.78,618800.0,10.9267,10.9826,10.9173,10.9826,618800.0
2010-06-22 11:15:00,11.77,11.79,11.72,11.76,531200.0,10.9733,10.9919,10.9267,10.964,531200.0
2010-06-22 11:20:00,11.74,11.85,11.72,11.83,594400.0,10.9453,11.0479,10.9267,11.0292,594400.0
2010-06-22 11:25:00,11.83,11.84,11.77,11.83,461600.0,11.0292,11.0385,10.9733,11.0292,461600.0
2010-06-22 11:30:00,11.83,11.93,11.82,11.9,499600.0,11.0292,11.1225,11.0199,11.0945,499600.0
2010-06-22 11:35:00,11.9,12.01,11.9,11.98,1256400.0,11.0945,11.197,11.0945,11.1691,1256400.0
2010-06-22 11:40:00,11.98,11.99,11.9,11.91,420000.0,11.1691,11.1784,11.0945,11.1038,420000.0
2010-06-22 11:45:00,11.91,11.94,11.9,11.93,186400.0,11.1038,11.1318,11.0945,11.1225,186400.0
2010-06-22 11:50:00,11.93,12.0,11.93,11.93,664800.0,11.1225,11.1877,11.1225,11.1225,664800.0
2010-06-22 11:55:00,11.92,11.92,11.84,11.86,392800.0,11.1131,11.1131,11.0385,11.0572,392800.0
2010-06-22 12:00:00,11.86,11.9,11.81,11.83,289200.0,11.0572,11.0945,11.0106,11.0292,289200.0
2010-06-22 12:05:00,11.84,11.88,11.81,11.86,234400.0,11.0385,11.0758,11.0106,11.0572,234400.0
2010-06-22 12:10:00,11.85,11.88,11.8,11.81,284800.0,11.0479,11.0758,11.0013,11.0106,284800.0
2010-06-22 12:15:00,11.8,11.85,11.78,11.85,476000.0,11.0013,11.0479,10.9826,11.0479,476000.0
2010-06-22 12:20:00,11.86,11.88,11.85,11.88,314000.0,11.0572,11.0758,11.0479,11.0758,314000.0
2010-06-22 12:25:00,11.89,11.92,11.78,11.78,442400.0,11.0852,11.1131,10.9826,10.9826,442400.0
2010-06-22 12:30:00,11.78,11.8,11.71,11.74,479600.0,10.9826,11.0013,10.9173,10.9453,479600.0
2010-06-22 12:35:00,11.74,11.74,11.69,11.73,304000.0,10.9453,10.9453,10.8987,10.936,304000.0
2010-06-22 12:40:00,11.73,11.75,11.7,11.71,311200.0,10.936,10.9546,10.908,10.9173,311200.0
2010-06-22 12:45:00,11.71,11.74,11.69,11.73,197600.0,10.9173,10.9453,10.8987,10.936,197600.0
2010-06-22 12:50:00,11.72,11.76,11.7,11.76,319600.0,10.9267,10.964,10.908,10.964,319600.0
2010-06-22 12:55:00,11.76,11.77,11.73,11.74,323200.0,10.964,10.9733,10.936,10.9453,323200.0
2010-06-22 13:00:00,11.74,11.79,11.69,11.78,413600.0,10.9453,10.9919,10.8987,10.9826,413600.0
2010-06-22 13:05:00,11.79,11.79,11.76,11.78,276400.0,10.9919,10.9919,10.964,10.9826,276400.0
2010-06-22 13:10:00,11.77,11.78,11.73,11.77,318000.0,10.9733,10.9826,10.936,10.9733,318000.0
2010-06-22 13:15:00,11.77,11.78,11.76,11.77,201600.0,10.9733,10.9826,10.964,10.9733,201600.0
2010-06-22 13:20:00,11.77,11.77,11.7,11.7,665600.0,10.9733,10.9733,10.908,10.908,665600.0
2010-06-22 13:25:00,11.71,11.72,11.6,11.64,1048400.0,10.9173,10.9267,10.8148,10.8521,1048400.0
2010-06-22 13:30:00,11.64,11.64,11.55,11.59,458000.0,10.8521,10.8521,10.7682,10.8055,458000.0
2010-06-22 13:35:00,11.58,11.65,11.58,11.65,233600.0,10.7961,10.8614,10.7961,10.8614,233600.0
2010-06-22 13:40:00,11.65,11.78,11.64,11.78,757200.0,10.8614,10.9826,10.8521,10.9826,757200.0
2010-06-22 13:45:00,11.78,11.82,11.74,11.75,786000.0,10.9826,11.0199,10.9453,10.9546,786000.0
2010-06-22 13:50:00,11.75,11.76,11.63,11.65,527200.0,10.9546,10.964,10.8428,10.8614,527200.0
2010-06-22 13:55:00,11.65,11.67,11.63,11.67,396400.0,10.8614,10.8801,10.8428,10.8801,396400.0
2010-06-22 14:00:00,11.66,11.66,11.54,11.56,777600.0,10.8707,10.8707,10.7589,10.7775,777600.0
2010-06-22 14:05:00,11.56,11.59,11.54,11.54,632000.0,10.7775,10.8055,10.7589,10.7589,632000.0
2010-06-22 14:10:00,11.54,11.61,11.51,11.58,652400.0,10.7589,10.8241,10.7309,10.7961,652400.0
2010-06-22 14:15:00,11.58,11.62,11.54,11.55,352000.0,10.7961,10.8334,10.7589,10.7682,352000.0
2010-06-22 14:20:00,11.56,11.59,11.53,11.53,456000.0,10.7775,10.8055,10.7495,10.7495,456000.0
2010-06-22 14:25:00,11.53,11.54,11.46,11.47,938000.0,10.7495,10.7589,10.6843,10.6936,938000.0
2010-06-22 14:30:00,11.46,11.48,11.42,11.45,765200.0,10.6843,10.7029,10.647,10.6749,765200.0
2010-06-22 14:35:00,11.45,11.51,11.43,11.44,734400.0,10.6749,10.7309,10.6563,10.6656,734400.0
2010-06-22 14:40:00,11.44,11.44,11.28,11.28,1651600.0,10.6656,10.6656,10.5165,10.5165,1651600.0
2010-06-22 14:45:00,11.28,11.31,11.21,11.22,1676800.0,10.5165,10.5444,10.4512,10.4605,1676800.0
2010-06-22 14:50:00,11.21,11.26,11.18,11.22,1167600.0,10.4512,10.4978,10.4232,10.4605,1167600.0
2010-06-22 14:55:00,11.22,11.22,11.09,11.14,1210800.0,10.4605,10.4605,10.3393,10.3859,1210800.0
2010-06-22 15:00:00,11.15,11.17,11.1,11.16,802400.0,10.3953,10.4139,10.3486,10.4046,802400.0
2010-06-22 15:05:00,11.15,11.21,11.11,11.11,792800.0,10.3953,10.4512,10.358,10.358,792800.0
2010-06-22 15:10:00,11.11,11.18,11.04,11.16,1067200.0,10.358,10.4232,10.2927,10.4046,1067200.0
2010-06-22 15:15:00,11.16,11.21,11.13,11.2,537600.0,10.4046,10.4512,10.3766,10.4419,537600.0
2010-06-22 15:20:00,11.21,11.21,11.07,11.08,758000.0,10.4512,10.4512,10.3207,10.33,758000.0
2010-06-22 15:25:00,11.08,11.15,11.03,11.06,865200.0,10.33,10.3953,10.2834,10.3113,865200.0
2010-06-22 15:30:00,11.06,11.06,10.95,11.02,1185600.0,10.3113,10.3113,10.2088,10.2741,1185600.0
2010-06-22 15:35:00,11.02,11.09,10.99,11.08,1058400.0,10.2741,10.3393,10.2461,10.33,1058400.0
2010-06-22 15:40:00,11.07,11.1,11.01,11.04,676800.0,10.3207,10.3486,10.2647,10.2927,676800.0
2010-06-22 15:45:00,11.04,11.08,11.0,11.04,869600.0,10.2927,10.33,10.2554,10.2927,869600.0
2010-06-22 15:50:00,11.04,11.04,10.94,10.99,1598800.0,10.2927,10.2927,10.1995,10.2461,1598800.0
2010-06-22 15:55:00,10.98,10.99,10.9,10.96,1947600.0,10.2368,10.2461,10.1622,10.2181,1947600.0
2010-06-23 09:30:00,10.87,10.94,10.77,10.78,1622000.0,10.1342,10.1995,10.041,10.0503,1622000.0
2010-06-23 09:35:00,10.78,10.93,10.78,10.87,1936400.0,10.0503,10.1901,10.0503,10.1342,1936400.0
2010-06-23 09:40:00,10.87,10.88,10.73,10.79,1870800.0,10.1342,10.1435,10.0037,10.0596,1870800.0
2010-06-23 09:45:00,10.79,10.83,10.72,10.76,1326800.0,10.0596,10.0969,9.9944,10.0317,1326800.0
2010-06-23 09:50:00,10.77,10.82,10.74,10.8,875200.0,10.041,10.0876,10.013,10.0689,875200.0
2010-06-23 09:55:00,10.8,10.88,10.76,10.88,719200.0,10.0689,10.1435,10.0317,10.1435,719200.0
2010-06-23 10:00:00,10.87,10.87,10.58,10.6,2546000.0,10.1342,10.1342,9.8638,9.8825,2546000.0
2010-06-23 10:05:00,10.6,10.63,10.47,10.54,2418800.0,9.8825,9.9105,9.7613,9.8265,2418800.0
2010-06-23 10:10:00,10.54,10.66,10.51,10.65,1186000.0,9.8265,9.9384,9.7986,9.9291,1186000.0
2010-06-23 10:15:00,10.65,10.69,10.57,10.67,991200.0,9.9291,9.9664,9.8545,9.9477,991200.0
2010-06-23 10:20:00,10.67,10.67,10.57,10.57,694800.0,9.9477,9.9477,9.8545,9.8545,694800.0
2010-06-23 10:25:00,10.58,10.58,10.5,10.52,752400.0,9.8638,9.8638,9.7893,9.8079,752400.0
2010-06-23 10:30:00,10.52,10.73,10.52,10.72,1035600.0,9.8079,10.0037,9.8079,9.9944,1035600.0
2010-06-23 10:35:00,10.72,10.75,10.69,10.72,673200.0,9.9944,10.0223,9.9664,9.9944,673200.0
2010-06-23 10:40:00,10.72,10.72,10.65,10.71,785200.0,9.9944,9.9944,9.9291,9.985,785200.0
2010-06-23 10:45:00,10.71,10.79,10.7,10.78,799600.0,9.985,10.0596,9.9757,10.0503,799600.0
2010-06-23 10:50:00,10.79,10.85,10.77,10.83,650000.0,10.0596,10.1156,10.041,10.0969,650000.0
2010-06-23 10:55:00,10.83,10.88,10.77,10.78,575200.0,10.0969,10.1435,10.041,10.0503,575200.0
2010-06-23 11:00:00,10.79,10.8,10.72,10.74,561200.0,10.0596,10.0689,9.9944,10.013,561200.0
2010-06-23 11:05:00,10.75,10.79,10.73,10.77,309200.0,10.0223,10.0596,10.0037,10.041,309200.0
2010-06-23 11:10:00,10.78,10.79,10.67,10.69,549200.0,10.0503,10.0596,9.9477,9.9664,549200.0
2010-06-23 11:15:00,10.7,10.73,10.68,10.72,498800.0,9.9757,10.0037,9.9571,9.9944,498800.0
2010-06-23 11:20:00,10.72,10.81,10.72,10.78,510000.0,9.9944,10.0783,9.9944,10.0503,510000.0
2010-06-23 11:25:00,10.78,10.84,10.77,10.82,454800.0,10.0503,10.1062,10.041,10.0876,454800.0
2010-06-23 11:30:00,10.82,10.85,10.79,10.8,303200.0,10.0876,10.1156,10.0596,10.0689,303200.0
2010-06-23 11:35:00,10.79,10.8,10.75,10.77,314800.0,10.0596,10.0689,10.0223,10.041,314800.0
2010-06-23 11:40:00,10.78,10.84,10.78,10.82,284400.0,10.0503,10.1062,10.0503,10.0876,284400.0
2010-06-23 11:45:00,10.84,10.85,10.8,10.8,336800.0,10.1062,10.1156,10.0689,10.0689,336800.0
2010-06-23 11:50:00,10.79,10.83,10.72,10.72,355200.0,10.0596,10.0969,9.9944,9.9944,355200.0
2010-06-23 11:55:00,10.72,10.82,10.71,10.78,434800.0,9.9944,10.0876,9.985,10.0503,434800.0
2010-06-23 12:00:00,10.78,10.8,10.76,10.8,180800.0,10.0503,10.0689,10.0317,10.0689,180800.0
2010-06-23 12:05:00,10.79,10.84,10.79,10.83,219200.0,10.0596,10.1062,10.0596,10.0969,219200.0
2010-06-23 12:10:00,10.82,10.82,10.75,10.75,198400.0,10.0876,10.0876,10.0223,10.0223,198400.0
2010-06-23 12:15:00,10.75,10.83,10.75,10.82,177600.0,10.0223,10.0969,10.0223,10.0876,177600.0
2010-06-23 12:20:00,10.82,10.82,10.77,10.78,175600.0,10.0876,10.0876,10.041,10.0503,175600.0
2010-06-23 12:25:00,10.78,10.81,10.77,10.79,100000.0,10.0503,10.0783,10.041,10.0596,100000.0
2010-06-23 12:30:00,10.79,10.8,10.75,10.76,133200.0,10.0596,10.0689,10.0223,10.0317,133200.0
2010-06-23 12:35:00,10.76,10.85,10.76,10.82,380800.0,10.0317,10.1156,10.0317,10.0876,380800.0
2010-06-23 12:40:00,10.83,10.85,10.82,10.85,118400.0,10.0969,10.1156,10.0876,10.1156,118400.0
2010-06-23 12:45:00,10.85,10.92,10.85,10.9,418400.0,10.1156,10.1808,10.1156,10.1622,418400.0
2010-06-23 12:50:00,10.9,10.93,10.88,10.88,312000.0,10.1622,10.1901,10.1435,10.1435,312000.0
2010-06-23 12:55:00,10.89,10.91,10.85,10.91,311200.0,10.1529,10.1715,10.1156,10.1715,311200.0
2010-06-23 13:00:00,10.91,10.97,10.9,10.92,716000.0,10.1715,10.2274,10.1622,10.1808,716000.0
2010-06-23 13:05:00,10.92,10.96,10.89,10.95,334000.0,10.1808,10.2181,10.1529,10.2088,334000.0
2010-06-23 13:10:00,10.96,10.98,10.95,10.96,445200.0,10.2181,10.2368,10.2088,10.2181,445200.0
2010-06-23 13:15:00,10.96,10.96,10.89,10.91,486800.0,10.2181,10.2181,10.1529,10.1715,486800.0
2010-06-23 13:20:00,10.9,10.92,10.89,10.91,212000.0,10.1622,10.1808,10.1529,10.1715,212000.0
2010-06-23 13:25:00,10.91,10.95,10.89,10.94,216800.0,10.1715,10.2088,10.1529,10.1995,216800.0
2010-06-23 13:30:00,10.95,10.97,10.93,10.95,169200.0,10.2088,10.2274,10.1901,10.2088,169200.0
2010-06-23 13:35:00,10.96,10.98,10.94,10.96,378800.0,10.2181,10.2368,10.1995,10.2181,378800.0
2010-06-23 13:40:00,10.96,10.99,10.94,10.95,199200.0,10.2181,10.2461,10.1995,10.2088,199200.0
2010-06-23 13:45:00,10.95,10.95,10.89,10.92,267600.0,10.2088,10.2088,10.1529,10.1808,267600.0
2010-06-23 13:50:00,10.92,10.97,10.92,10.95,167200.0,10.1808,10.2274,10.1808,10.2088,167200.0
2010-06-23 13:55:00,10.96,11.01,10.96,10.99,292000.0,10.2181,10.2647,10.2181,10.2461,292000.0
2010-06-23 14:00:00,10.99,11.04,10.97,11.03,367200.0,10.2461,10.2927,10.2274,10.2834,367200.0
2010-06-23 14:05:00,11.04,11.05,10.97,10.97,610000.0,10.2927,10.302,10.2274,10.2274,610000.0
2010-06-23 14:10:00,10.98,11.0,10.93,10.97,249200.0,10.2368,10.2554,10.1901,10.2274,249200.0
2010-06-23 14:15:00,10.97,11.01,10.87,10.94,1120000.0,10.2274,10.2647,10.1342,10.1995,1120000.0
2010-06-23 14:20:00,10.94,10.95,10.81,10.84,1147600.0,10.1995,10.2088,10.0783,10.1062,1147600.0
2010-06-23 14:25:00,10.84,10.97,10.79,10.96,1136000.0,10.1062,10.2274,10.0596,10.2181,1136000.0
2010-06-23 14:30:00,10.97,11.25,10.96,11.1,2154800.0,10.2274,10.4885,10.2181,10.3486,2154800.0
2010-06-23 14:35:00,11.11,11.15,11.02,11.05,1136800.0,10.358,10.3953,10.2741,10.302,1136800.0
2010-06-23 14:40:00,11.05,11.07,10.94,10.94,855600.0,10.302,10.3207,10.1995,10.1995,855600.0
2010-06-23 14:45:00,10.94,10.97,10.86,10.88,932800.0,10.1995,10.2274,10.1249,10.1435,932800.0
2010-06-23 14:50:00,10.88,10.95,10.8,10.91,1146000.0,10.1435,10.2088,10.0689,10.1715,1146000.0
2010-06-23 14:55:00,10.91,10.92,10.82,10.88,916400.0,10.1715,10.1808,10.0876,10.1435,916400.0
2010-06-23 15:00:00,10.87,10.97,10.84,10.88,1012000.0,10.1342,10.2274,10.1062,10.1435,1012000.0
2010-06-23 15:05:00,10.88,10.88,10.71,10.74,1080400.0,10.1435,10.1435,9.985,10.013,1080400.0
2010-06-23 15:10:00,10.74,10.88,10.74,10.77,938000.0,10.013,10.1435,10.013,10.041,938000.0
2010-06-23 15:15:00,10.77,10.84,10.74,10.8,894800.0,10.041,10.1062,10.013,10.0689,894800.0
2010-06-23 15:20:00,10.8,10.88,10.76,10.88,1046800.0,10.0689,10.1435,10.0317,10.1435,1046800.0
2010-06-23 15:25:00,10.88,10.93,10.83,10.9,1114400.0,10.1435,10.1901,10.0969,10.1622,1114400.0
2010-06-23 15:30:00,10.9,10.91,10.8,10.85,908400.0,10.1622,10.1715,10.0689,10.1156,908400.0
2010-06-23 15:35:00,10.85,10.93,10.83,10.92,538400.0,10.1156,10.1901,10.0969,10.1808,538400.0
2010-06-23 15:40:00,10.93,10.97,10.86,10.95,888800.0,10.1901,10.2274,10.1249,10.2088,888800.0
2010-06-23 15:45:00,10.96,10.99,10.91,10.94,807600.0,10.2181,10.2461,10.1715,10.1995,807600.0
2010-06-23 15:50:00,10.94,10.95,10.86,10.88,641600.0,10.1995,10.2088,10.1249,10.1435,641600.0
2010-06-23 15:55:00,10.88,10.89,10.81,10.85,767200.0,10.1435,10.1529,10.0783,10.1156,767200.0
2010-06-24 09:30:00,10.58,10.67,10.53,10.67,1240400.0,9.8638,9.9477,9.8172,9.9477,1240400.0
2010-06-24 09:35:00,10.67,10.73,10.62,10.63,1323200.0,9.9477,10.0037,9.9011,9.9105,1323200.0
2010-06-24 09:40:00,10.63,10.65,10.54,10.61,1276800.0,9.9105,9.9291,9.8265,9.8918,1276800.0
2010-06-24 09:45:00,10.61,10.63,10.56,10.57,900400.0,9.8918,9.9105,9.8452,9.8545,900400.0
2010-06-24 09:50:00,10.56,10.57,10.47,10.49,1331600.0,9.8452,9.8545,9.7613,9.7799,1331600.0
2010-06-24 09:55:00,10.49,10.5,10.3,10.37,2000000.0,9.7799,9.7893,9.6028,9.6681,2000000.0
2010-06-24 10:00:00,10.37,10.49,10.35,10.47,1442400.0,9.6681,9.7799,9.6494,9.7613,1442400.0
2010-06-24 10:05:00,10.47,10.61,10.42,10.56,1506800.0,9.7613,9.8918,9.7147,9.8452,1506800.0
2010-06-24 10:10:00,10.56,10.59,10.46,10.49,851600.0,9.8452,9.8732,9.752,9.7799,851600.0
2010-06-24 10:15:00,10.48,10.58,10.44,10.58,1363200.0,9.7706,9.8638,9.7333,9.8638,1363200.0
2010-06-24 10:20:00,10.58,10.68,10.56,10.66,1131200.0,9.8638,9.9571,9.8452,9.9384,1131200.0
2010-06-24 10:25:00,10.66,10.7,10.6,10.63,1008400.0,9.9384,9.9757,9.8825,9.9105,1008400.0
2010-06-24 10:30:00,10.63,10.63,10.53,10.54,776400.0,9.9105,9.9105,9.8172,9.8265,776400.0
2010-06-24 10:35:00,10.53,10.65,10.51,10.63,1438400.0,9.8172,9.9291,9.7986,9.9105,1438400.0
2010-06-24 10:40:00,10.63,10.63,10.44,10.44,842400.0,9.9105,9.9105,9.7333,9.7333,842400.0
2010-06-24 10:45:00,10.44,10.54,10.43,10.53,1124800.0,9.7333,9.8265,9.724,9.8172,1124800.0
2010-06-24 10:50:00,10.53,10.53,10.36,10.36,1024800.0,9.8172,9.8172,9.6587,9.6587,1024800.0
2010-06-24 10:55:00,10.37,10.48,10.33,10.47,870000.0,9.6681,9.7706,9.6308,9.7613,870000.0
2010-06-24 11:00:00,10.47,10.47,10.34,10.41,959200.0,9.7613,9.7613,9.6401,9.7053,959200.0
2010-06-24 11:05:00,10.41,10.41,10.26,10.35,1470800.0,9.7053,9.7053,9.5655,9.6494,1470800.0
2010-06-24 11:10:00,10.35,10.39,10.32,10.38,694800.0,9.6494,9.6867,9.6214,9.6774,694800.0
2010-06-24 11:15:00,10.38,10.44,10.36,10.37,791600.0,9.6774,9.7333,9.6587,9.6681,791600.0
2010-06-24 11:20:00,10.36,10.42,10.33,10.41,520800.0,9.6587,9.7147,9.6308,9.7053,520800.0
2010-06-24 11:25:00,10.42,10.47,10.39,10.4,414800.0,9.7147,9.7613,9.6867,9.696,414800.0
2010-06-24 11:30:00,10.41,10.43,10.38,10.4,436000.0,9.7053,9.724,9.6774,9.696,436000.0
2010-06-24 11:35:00,10.4,10.48,10.4,10.47,505600.0,9.696,9.7706,9.696,9.7613,505600.0
2010-06-24 11:40:00,10.47,10.56,10.46,10.5,744800.0,9.7613,9.8452,9.752,9.7893,744800.0
2010-06-24 11:45:00,10.51,10.6,10.51,10.59,770000.0,9.7986,9.8825,9.7986,9.8732,770000.0
2010-06-24 11:50:00,10.58,10.6,10.5,10.55,396000.0,9.8638,9.8825,9.7893,9.8359,396000.0
2010-06-24 11:55:00,10.55,10.58,10.49,10.52,348000.0,9.8359,9.8638,9.7799,9.8079,348000.0
2010-06-24 12:00:00,10.53,10.64,10.53,10.61,698000.0,9.8172,9.9198,9.8172,9.8918,698000.0
2010-06-24 12:05:00,10.61,10.63,10.56,10.57,245200.0,9.8918,9.9105,9.8452,9.8545,245200.0
2010-06-24 12:10:00,10.56,10.59,10.51,10.52,248000.0,9.8452,9.8732,9.7986,9.8079,248000.0
2010-06-24 12:15:00,10.52,10.55,10.49,10.49,420400.0,9.8079,9.8359,9.7799,9.7799,420400.0
2010-06-24 12:20:00,10.49,10.56,10.48,10.53,460000.0,9.7799,9.8452,9.7706,9.8172,460000.0
2010-06-24 12:25:00,10.53,10.53,10.45,10.47,381600.0,9.8172,9.8172,9.7426,9.7613,381600.0
2010-06-24 12:30:00,10.46,10.48,10.44,10.46,157600.0,9.752,9.7706,9.7333,9.752,157600.0
2010-06-24 12:35:00,10.46,10.46,10.39,10.4,374000.0,9.752,9.752,9.6867,9.696,374000.0
2010-06-24 12:40:00,10.4,10.45,10.36,10.37,402000.0,9.696,9.7426,9.6587,9.6681,402000.0
2010-06-24 12:45:00,10.36,10.44,10.35,10.44,558400.0,9.6587,9.7333,9.6494,9.7333,558400.0
2010-06-24 12:50:00,10.44,10.48,10.44,10.47,335200.0,9.7333,9.7706,9.7333,9.7613,335200.0
2010-06-24 12:55:00,10.47,10.53,10.47,10.5,513600.0,9.7613,9.8172,9.7613,9.7893,513600.0
2010-06-24 13:00:00,10.51,10.6,10.46,10.57,644000.0,9.7986,9.8825,9.752,9.8545,644000.0
2010-06-24 13:05:00,10.57,10.58,10.52,10.57,316000.0,9.8545,9.8638,9.8079,9.8545,316000.0
2010-06-24 13:10:00,10.58,10.72,10.58,10.72,864000.0,9.8638,9.9944,9.8638,9.9944,864000.0
2010-06-24 13:15:00,10.72,10.74,10.67,10.71,1084800.0,9.9944,10.013,9.9477,9.985,1084800.0
2010-06-24 13:20:00,10.71,10.72,10.65,10.65,814400.0,9.985,9.9944,9.9291,9.9291,814400.0
2010-06-24 13:25:00,10.65,10.66,10.59,10.61,342800.0,9.9291,9.9384,9.8732,9.8918,342800.0
2010-06-24 13:30:00,10.61,10.72,10.61,10.72,392800.0,9.8918,9.9944,9.8918,9.9944,392800.0
2010-06-24 13:35:00,10.72,10.8,10.72,10.74,1072400.0,9.9944,10.0689,9.9944,10.013,1072400.0
2010-06-24 13:40:00,10.74,10.76,10.67,10.71,457200.0,10.013,10.0317,9.9477,9.985,457200.0
2010-06-24 13:45:00,10.71,10.76,10.65,10.76,510400.0,9.985,10.0317,9.9291,10.0317,510400.0
2010-06-24 13:50:00,10.76,10.81,10.72,10.76,675600.0,10.0317,10.0783,9.9944,10.0317,675600.0
2010-06-24 13:55:00,10.76,10.83,10.75,10.81,597600.0,10.0317,10.0969,10.0223,10.0783,597600.0
2010-06-24 14:00:00,10.81,10.82,10.77,10.78,382000.0,10.0783,10.0876,10.041,10.0503,382000.0
2010-06-24 14:05:00,10.78,10.82,10.73,10.76,375200.0,10.0503,10.0876,10.0037,10.0317,375200.0
2010-06-24 14:10:00,10.76,10.77,10.67,10.68,497600.0,10.0317,10.041,9.9477,9.9571,497600.0
2010-06-24 14:15:00,10.67,10.7,10.65,10.68,430000.0,9.9477,9.9757,9.9291,9.9571,430000.0
2010-06-24 14:20:00,10.68,10.69,10.62,10.67,527600.0,9.9571,9.9664,9.9011,9.9477,527600.0
2010-06-24 14:25:00,10.67,10.72,10.67,10.68,317600.0,9.9477,9.9944,9.9477,9.9571,317600.0
2010-06-24 14:30:00,10.68,10.68,10.59,10.6,701600.0,9.9571,9.9571,9.8732,9.8825,701600.0
2010-06-24 14:35:00,10.6,10.62,10.53,10.56,746000.0,9.8825,9.9011,9.8172,9.8452,746000.0
2010-06-24 14:40:00,10.56,10.58,10.53,10.56,324800.0,9.8452,9.8638,9.8172,9.8452,324800.0
2010-06-24 14:45:00,10.55,10.59,10.45,10.48,815600.0,9.8359,9.8732,9.7426,9.7706,815600.0
2010-06-24 14:50:00,10.48,10.49,10.44,10.45,747600.0,9.7706,9.7799,9.7333,9.7426,747600.0
2010-06-24 14:55:00,10.45,10.47,10.4,10.45,1587200.0,9.7426,9.7613,9.696,9.7426,1587200.0
2010-06-24 15:00:00,10.44,10.55,10.44,10.51,1120800.0,9.7333,9.8359,9.7333,9.7986,1120800.0
2010-06-24 15:05:00,10.51,10.54,10.43,10.43,1408000.0,9.7986,9.8265,9.724,9.724,1408000.0
2010-06-24 15:10:00,10.43,10.45,10.31,10.36,1926400.0,9.724,9.7426,9.6121,9.6587,1926400.0
2010-06-24 15:15:00,10.36,10.4,10.31,10.34,1438800.0,9.6587,9.696,9.6121,9.6401,1438800.0
2010-06-24 15:20:00,10.33,10.4,10.31,10.35,1148800.0,9.6308,9.696,9.6121,9.6494,1148800.0
2010-06-24 15:25:00,10.35,10.48,10.33,10.42,999600.0,9.6494,9.7706,9.6308,9.7147,999600.0
2010-06-24 15:30:00,10.43,10.44,10.33,10.38,1057200.0,9.724,9.7333,9.6308,9.6774,1057200.0
2010-06-24 15:35:00,10.38,10.42,10.34,10.39,778000.0,9.6774,9.7147,9.6401,9.6867,778000.0
2010-06-24 15:40:00,10.38,10.4,10.35,10.39,744800.0,9.6774,9.696,9.6494,9.6867,744800.0
2010-06-24 15:45:00,10.39,10.41,10.31,10.36,870400.0,9.6867,9.7053,9.6121,9.6587,870400.0
2010-06-24 15:50:00,10.36,10.37,10.31,10.34,1022400.0,9.6587,9.6681,9.6121,9.6401,1022400.0
2010-06-24 15:55:00,10.34,10.34,10.27,10.33,1452400.0,9.6401,9.6401,9.5748,9.6308,1452400.0
2010-06-25 09:30:00,10.46,10.46,10.35,10.38,896800.0,9.752,9.752,9.6494,9.6774,896800.0
2010-06-25 09:35:00,10.37,10.37,10.24,10.35,1507200.0,9.6681,9.6681,9.5469,9.6494,1507200.0
2010-06-25 09:40:00,10.33,10.37,10.23,10.24,1516800.0,9.6308,9.6681,9.5375,9.5469,1516800.0
2010-06-25 09:45:00,10.23,10.3,10.2,10.25,1283200.0,9.5375,9.6028,9.5096,9.5562,1283200.0
2010-06-25 09:50:00,10.25,10.26,10.18,10.22,1078000.0,9.5562,9.5655,9.4909,9.5282,1078000.0
2010-06-25 09:55:00,10.21,10.4,10.21,10.36,2139600.0,9.5189,9.696,9.5189,9.6587,2139600.0
2010-06-25 10:00:00,10.36,10.45,10.35,10.41,1168800.0,9.6587,9.7426,9.6494,9.7053,1168800.0
2010-06-25 10:05:00,10.41,10.52,10.4,10.48,1253200.0,9.7053,9.8079,9.696,9.7706,1253200.0
2010-06-25 10:10:00,10.48,10.53,10.43,10.45,944000.0,9.7706,9.8172,9.724,9.7426,944000.0
2010-06-25 10:15:00,10.45,10.46,10.35,10.36,1147200.0,9.7426,9.752,9.6494,9.6587,1147200.0
2010-06-25 10:20:00,10.36,10.39,10.29,10.31,998400.0,9.6587,9.6867,9.5935,9.6121,998400.0
2010-06-25 10:25:00,10.3,10.38,10.28,10.36,891600.0,9.6028,9.6774,9.5841,9.6587,891600.0
2010-06-25 10:30:00,10.36,10.38,10.3,10.35,577200.0,9.6587,9.6774,9.6028,9.6494,577200.0
2010-06-25 10:35:00,10.34,10.38,10.31,10.36,848800.0,9.6401,9.6774,9.6121,9.6587,848800.0
2010-06-25 10:40:00,10.36,10.49,10.36,10.49,830400.0,9.6587,9.7799,9.6587,9.7799,830400.0
2010-06-25 10:45:00,10.49,10.49,10.43,10.47,493200.0,9.7799,9.7799,9.724,9.7613,493200.0
2010-06-25 10:50:00,10.46,10.48,10.3,10.31,853200.0,9.752,9.7706,9.6028,9.6121,853200.0
2010-06-25 10:55:00,10.31,10.38,10.28,10.34,759600.0,9.6121,9.6774,9.5841,9.6401,759600.0
2010-06-25 11:00:00,10.35,10.43,10.34,10.4,400400.0,9.6494,9.724,9.6401,9.696,400400.0
2010-06-25 11:05:00,10.4,10.49,10.4,10.49,715200.0,9.696,9.7799,9.696,9.7799,715200.0
2010-06-25 11:10:00,10.49,10.5,10.41,10.46,404800.0,9.7799,9.7893,9.7053,9.752,404800.0
2010-06-25 11:15:00,10.46,10.49,10.44,10.47,337200.0,9.752,9.7799,9.7333,9.7613,337200.0
2010-06-25 11:20:00,10.47,10.47,10.38,10.43,604000.0,9.7613,9.7613,9.6774,9.724,604000.0
2010-06-25 11:25:00,10.43,10.54,10.4,10.53,720800.0,9.724,9.8265,9.696,9.8172,720800.0
2010-06-25 11:30:00,10.53,10.57,10.51,10.53,593600.0,9.8172,9.8545,9.7986,9.8172,593600.0
2010-06-25 11:35:00,10.53,10.55,10.45,10.45,520800.0,9.8172,9.8359,9.7426,9.7426,520800.0
2010-06-25 11:40:00,10.46,10.48,10.4,10.41,643600.0,9.752,9.7706,9.696,9.7053,643600.0
2010-06-25 11:45:00,10.41,10.51,10.39,10.5,531600.0,9.7053,9.7986,9.6867,9.7893,531600.0
2010-06-25 11:50:00,10.51,10.58,10.51,10.57,1228800.0,9.7986,9.8638,9.7986,9.8545,1228800.0
2010-06-25 11:55:00,10.56,10.58,10.53,10.53,615600.0,9.8452,9.8638,9.8172,9.8172,615600.0
2010-06-25 12:00:00,10.53,10.55,10.49,10.53,708400.0,9.8172,9.8359,9.7799,9.8172,708400.0
2010-06-25 12:05:00,10.53,10.59,10.5,10.58,561600.0,9.8172,9.8732,9.7893,9.8638,561600.0
2010-06-25 12:10:00,10.58,10.61,10.54,10.56,720400.0,9.8638,9.8918,9.8265,9.8452,720400.0
2010-06-25 12:15:00,10.56,10.59,10.52,10.59,299600.0,9.8452,9.8732,9.8079,9.8732,299600.0
2010-06-25 12:20:00,10.59,10.66,10.57,10.63,701600.0,9.8732,9.9384,9.8545,9.9105,701600.0
2010-06-25 12:25:00,10.63,10.66,10.62,10.65,479200.0,9.9105,9.9384,9.9011,9.9291,479200.0
2010-06-25 12:30:00,10.64,10.69,10.64,10.68,620800.0,9.9198,9.9664,9.9198,9.9571,620800.0
2010-06-25 12:35:00,10.68,10.7,10.64,10.64,566000.0,9.9571,9.9757,9.9198,9.9198,566000.0
2010-06-25 12:40:00,10.64,10.68,10.63,10.65,254800.0,9.9198,9.9571,9.9105,9.9291,254800.0
2010-06-25 12:45:00,10.65,10.67,10.63,10.64,292000.0,9.9291,9.9477,9.9105,9.9198,292000.0
2010-06-25 12:50:00,10.63,10.63,10.54,10.56,469200.0,9.9105,9.9105,9.8265,9.8452,469200.0
2010-06-25 12:55:00,10.56,10.63,10.56,10.62,394800.0,9.8452,9.9105,9.8452,9.9011,394800.0
2010-06-25 13:00:00,10.62,10.65,10.6,10.64,256000.0,9.9011,9.9291,9.8825,9.9198,256000.0
2010-06-25 13:05:00,10.64,10.74,10.63,10.73,479200.0,9.9198,10.013,9.9105,10.0037,479200.0
2010-06-25 13:10:00,10.73,10.77,10.65,10.66,700400.0,10.0037,10.041,9.9291,9.9384,700400.0
2010-06-25 13:15:00,10.67,10.76,10.67,10.75,710000.0,9.9477,10.0317,9.9477,10.0223,710000.0
2010-06-25 13:20:00,10.76,10.76,10.71,10.72,232400.0,10.0317,10.0317,9.985,9.9944,232400.0
2010-06-25 13:25:00,10.72,10.85,10.71,10.84,462400.0,9.9944,10.1156,9.985,10.1062,462400.0
2010-06-25 13:30:00,10.84,10.94,10.84,10.93,1192400.0,10.1062,10.1995,10.1062,10.1901,1192400.0
2010-06-25 13:35:00,10.92,10.99,10.86,10.87,1382800.0,10.1808,10.2461,10.1249,10.1342,1382800.0
2010-06-25 13:40:00,10.88,10.89,10.85,10.87,578400.0,10.1435,10.1529,10.1156,10.1342,578400.0
2010-06-25 13:45:00,10.88,10.89,10.83,10.85,481200.0,10.1435,10.1529,10.0969,10.1156,481200.0
2010-06-25 13:50:00,10.86,10.86,10.8,10.83,336400.0,10.1249,10.1249,10.0689,10.0969,336400.0
2010-06-25 13:55:00,10.83,10.88,10.83,10.87,397200.0,10.0969,10.1435,10.0969,10.1342,397200.0
2010-06-25 14:00:00,10.88,10.9,10.84,10.88,552800.0,10.1435,10.1622,10.1062,10.1435,552800.0
2010-06-25 14:05:00,10.88,10.88,10.74,10.8,981600.0,10.1435,10.1435,10.013,10.0689,981600.0
2010-06-25 14:10:00,10.81,10.86,10.8,10.83,486000.0,10.0783,10.1249,10.0689,10.0969,486000.0
2010-06-25 14:15:00,10.83,10.88,10.82,10.88,234400.0,10.0969,10.1435,10.0876,10.1435,234400.0
2010-06-25 14:20:00,10.88,10.88,10.81,10.82,606400.0,10.1435,10.1435,10.0783,10.0876,606400.0
2010-06-25 14:25:00,10.81,10.84,10.78,10.83,569600.0,10.0783,10.1062,10.0503,10.0969,569600.0
2010-06-25 14:30:00,10.83,10.85,10.76,10.84,526400.0,10.0969,10.1156,10.0317,10.1062,526400.0
2010-06-25 14:35:00,10.86,10.88,10.84,10.86,407600.0,10.1249,10.1435,10.1062,10.1249,407600.0
2010-06-25 14:40:00,10.86,10.91,10.83,10.84,566800.0,10.1249,10.1715,10.0969,10.1062,566800.0
2010-06-25 14:45:00,10.84,10.85,10.8,10.81,242400.0,10.1062,10.1156,10.0689,10.0783,242400.0
2010-06-25 14:50:00,10.82,10.88,10.81,10.86,242800.0,10.0876,10.1435,10.0783,10.1249,242800.0
2010-06-25 14:55:00,10.86,10.87,10.79,10.82,368400.0,10.1249,10.1342,10.0596,10.0876,368400.0
2010-06-25 15:00:00,10.82,10.82,10.74,10.76,998000.0,10.0876,10.0876,10.013,10.0317,998000.0
2010-06-25 15:05:00,10.76,10.77,10.72,10.77,322800.0,10.0317,10.041,9.9944,10.041,322800.0
2010-06-25 15:10:00,10.76,10.79,10.74,10.76,397600.0,10.0317,10.0596,10.013,10.0317,397600.0
2010-06-25 15:15:00,10.75,10.76,10.61,10.67,1352000.0,10.0223,10.0317,9.8918,9.9477,1352000.0
2010-06-25 15:20:00,10.67,10.73,10.67,10.73,496800.0,9.9477,10.0037,9.9477,10.0037,496800.0
2010-06-25 15:25:00,10.73,10.77,10.71,10.74,418000.0,10.0037,10.041,9.985,10.013,418000.0
2010-06-25 15:30:00,10.74,10.85,10.72,10.84,1070800.0,10.013,10.1156,9.9944,10.1062,1070800.0
2010-06-25 15:35:00,10.84,10.85,10.8,10.83,906400.0,10.1062,10.1156,10.0689,10.0969,906400.0
2010-06-25 15:40:00,10.83,10.85,10.74,10.77,776000.0,10.0969,10.1156,10.013,10.041,776000.0
2010-06-25 15:45:00,10.77,10.78,10.7,10.74,1159600.0,10.041,10.0503,9.9757,10.013,1159600.0
2010-06-25 15:50:00,10.74,10.75,10.69,10.72,1090400.0,10.013,10.0223,9.9664,9.9944,1090400.0
2010-06-25 15:55:00,10.72,10.87,10.72,10.84,1497200.0,9.9944,10.1342,9.9944,10.1062,1497200.0
2010-06-28 09:30:00,10.81,10.87,10.68,10.68,1038000.0,10.0783,10.1342,9.9571,9.9571,1038000.0
2010-06-28 09:35:00,10.68,10.78,10.65,10.74,749600.0,9.9571,10.0503,9.9291,10.013,749600.0
2010-06-28 09:40:00,10.74,10.76,10.62,10.66,759200.0,10.013,10.0317,9.9011,9.9384,759200.0
2010-06-28 09:45:00,10.66,10.66,10.51,10.56,877200.0,9.9384,9.9384,9.7986,9.8452,877200.0
2010-06-28 09:50:00,10.56,10.62,10.54,10.58,668800.0,9.8452,9.9011,9.8265,9.8638,668800.0
2010-06-28 09:55:00,10.58,10.59,10.5,10.56,818800.0,9.8638,9.8732,9.7893,9.8452,818800.0
2010-06-28 10:00:00,10.57,10.65,10.54,10.65,922400.0,9.8545,9.9291,9.8265,9.9291,922400.0
2010-06-28 10:05:00,10.64,10.67,10.5,10.52,969200.0,9.9198,9.9477,9.7893,9.8079,969200.0
2010-06-28 10:10:00,10.52,10.61,10.49,10.6,845600.0,9.8079,9.8918,9.7799,9.8825,845600.0
2010-06-28 10:15:00,10.6,10.65,10.56,10.58,601600.0,9.8825,9.9291,9.8452,9.8638,601600.0
2010-06-28 10:20:00,10.58,10.71,10.58,10.7,706400.0,9.8638,9.985,9.8638,9.9757,706400.0
2010-06-28 10:25:00,10.7,10.74,10.67,10.71,552800.0,9.9757,10.013,9.9477,9.985,552800.0
2010-06-28 10:30:00,10.71,10.75,10.62,10.63,667600.0,9.985,10.0223,9.9011,9.9105,667600.0
2010-06-28 10:35:00,10.63,10.73,10.59,10.69,753200.0,9.9105,10.0037,9.8732,9.9664,753200.0
2010-06-28 10:40:00,10.69,10.8,10.68,10.76,759200.0,9.9664,10.0689,9.9571,10.0317,759200.0
2010-06-28 10:45:00,10.76,10.86,10.75,10.83,616800.0,10.0317,10.1249,10.0223,10.0969,616800.0
2010-06-28 10:50:00,10.83,10.86,10.81,10.86,349200.0,10.0969,10.1249,10.0783,10.1249,349200.0
2010-06-28 10:55:00,10.86,10.89,10.84,10.88,468800.0,10.1249,10.1529,10.1062,10.1435,468800.0
2010-06-28 11:00:00,10.89,10.96,10.89,10.94,762000.0,10.1529,10.2181,10.1529,10.1995,762000.0
2010-06-28 11:05:00,10.95,10.99,10.94,10.94,691600.0,10.2088,10.2461,10.1995,10.1995,691600.0
2010-06-28 11:10:00,10.95,10.98,10.94,10.96,412800.0,10.2088,10.2368,10.1995,10.2181,412800.0
2010-06-28 11:15:00,10.96,10.98,10.9,10.91,467200.0,10.2181,10.2368,10.1622,10.1715,467200.0
2010-06-28 11:20:00,10.91,10.96,10.9,10.93,318000.0,10.1715,10.2181,10.1622,10.1901,318000.0
2010-06-28 11:25:00,10.93,11.04,10.93,11.04,663200.0,10.1901,10.2927,10.1901,10.2927,663200.0
2010-06-28 11:30:00,11.04,11.08,11.03,11.04,478000.0,10.2927,10.33,10.2834,10.2927,478000.0
2010-06-28 11:35:00,11.05,11.11,11.04,11.07,438400.0,10.302,10.358,10.2927,10.3207,438400.0
2010-06-28 11:40:00,11.08,11.15,11.05,11.06,512400.0,10.33,10.3953,10.302,10.3113,512400.0
2010-06-28 11:45:00,11.06,11.1,11.04,11.09,380800.0,10.3113,10.3486,10.2927,10.3393,380800.0
2010-06-28 11:50:00,11.09,11.09,10.99,11.0,794000.0,10.3393,10.3393,10.2461,10.2554,794000.0
2010-06-28 11:55:00,11.0,11.0,10.93,10.93,491200.0,10.2554,10.2554,10.1901,10.1901,491200.0
2010-06-28 12:00:00,10.94,10.96,10.86,10.86,791600.0,10.1995,10.2181,10.1249,10.1249,791600.0
2010-06-28 12:05:00,10.86,10.88,10.82,10.88,430800.0,10.1249,10.1435,10.0876,10.1435,430800.0
2010-06-28 12:10:00,10.88,10.9,10.83,10.88,383200.0,10.1435,10.1622,10.0969,10.1435,383200.0
2010-06-28 12:15:00,10.87,10.87,10.77,10.8,783600.0,10.1342,10.1342,10.041,10.0689,783600.0
2010-06-28 12:20:00,10.8,10.83,10.75,10.8,624000.0,10.0689,10.0969,10.0223,10.0689,624000.0
2010-06-28 12:25:00,10.8,10.85,10.8,10.84,481200.0,10.0689,10.1156,10.0689,10.1062,481200.0
2010-06-28 12:30:00,10.84,10.88,10.81,10.84,378000.0,10.1062,10.1435,10.0783,10.1062,378000.0
2010-06-28 12:35:00,10.83,10.86,10.79,10.8,398800.0,10.0969,10.1249,10.0596,10.0689,398800.0
2010-06-28 12:40:00,10.8,10.82,10.75,10.81,516800.0,10.0689,10.0876,10.0223,10.0783,516800.0
2010-06-28 12:45:00,10.81,10.84,10.74,10.84,457200.0,10.0783,10.1062,10.013,10.1062,457200.0
2010-06-28 12:50:00,10.83,10.84,10.8,10.81,337600.0,10.0969,10.1062,10.0689,10.0783,337600.0
2010-06-28 12:55:00,10.81,10.87,10.81,10.86,277600.0,10.0783,10.1342,10.0783,10.1249,277600.0
2010-06-28 13:00:00,10.86,10.86,10.75,10.75,538000.0,10.1249,10.1249,10.0223,10.0223,538000.0
2010-06-28 13:05:00,10.75,10.78,10.72,10.74,427200.0,10.0223,10.0503,9.9944,10.013,427200.0
2010-06-28 13:10:00,10.74,10.74,10.68,10.71,481600.0,10.013,10.013,9.9571,9.985,481600.0
2010-06-28 13:15:00,10.71,10.72,10.68,10.69,246400.0,9.985,9.9944,9.9571,9.9664,246400.0
2010-06-28 13:20:00,10.69,10.73,10.67,10.72,383200.0,9.9664,10.0037,9.9477,9.9944,383200.0
2010-06-28 13:25:00,10.72,10.73,10.7,10.7,224800.0,9.9944,10.0037,9.9757,9.9757,224800.0
2010-06-28 13:30:00,10.7,10.7,10.64,10.67,515200.0,9.9757,9.9757,9.9198,9.9477,515200.0
2010-06-28 13:35:00,10.67,10.7,10.65,10.7,307600.0,9.9477,9.9757,9.9291,9.9757,307600.0
2010-06-28 13:40:00,10.7,10.72,10.68,10.72,288000.0,9.9757,9.9944,9.9571,9.9944,288000.0
2010-06-28 13:45:00,10.72,10.78,10.7,10.76,354000.0,9.9944,10.0503,9.9757,10.0317,354000.0
2010-06-28 13:50:00,10.77,10.8,10.77,10.79,352000.0,10.041,10.0689,10.041,10.0596,352000.0
2010-06-28 13:55:00,10.79,10.84,10.78,10.8,341600.0,10.0596,10.1062,10.0503,10.0689,341600.0
2010-06-28 14:00:00,10.8,10.81,10.76,10.79,422800.0,10.0689,10.0783,10.0317,10.0596,422800.0
2010-06-28 14:05:00,10.79,10.84,10.78,10.83,404400.0,10.0596,10.1062,10.0503,10.0969,404400.0
2010-06-28 14:10:00,10.84,10.88,10.83,10.87,392000.0,10.1062,10.1435,10.0969,10.1342,392000.0
2010-06-28 14:15:00,10.88,10.88,10.78,10.79,338400.0,10.1435,10.1435,10.0503,10.0596,338400.0
2010-06-28 14:20:00,10.78,10.81,10.76,10.78,254000.0,10.0503,10.0783,10.0317,10.0503,254000.0
2010-06-28 14:25:00,10.78,10.84,10.77,10.77,266400.0,10.0503,10.1062,10.041,10.041,266400.0
2010-06-28 14:30:00,10.77,10.78,10.74,10.76,399200.0,10.041,10.0503,10.013,10.0317,399200.0
2010-06-28 14:35:00,10.76,10.85,10.76,10.83,608000.0,10.0317,10.1156,10.0317,10.0969,608000.0
2010-06-28 14:40:00,10.84,10.89,10.81,10.88,483600.0,10.1062,10.1529,10.0783,10.1435,483600.0
2010-06-28 14:45:00,10.88,10.9,10.85,10.87,327200.0,10.1435,10.1622,10.1156,10.1342,327200.0
2010-06-28 14:50:00,10.87,10.89,10.8,10.81,384800.0,10.1342,10.1529,10.0689,10.0783,384800.0
2010-06-28 14:55:00,10.81,10.9,10.8,10.9,440000.0,10.0783,10.1622,10.0689,10.1622,440000.0
2010-06-28 15:00:00,10.9,10.93,10.88,10.88,624800.0,10.1622,10.1901,10.1435,10.1435,624800.0
2010-06-28 15:05:00,10.88,10.92,10.86,10.86,457600.0,10.1435,10.1808,10.1249,10.1249,457600.0
2010-06-28 15:10:00,10.87,10.9,10.83,10.84,584400.0,10.1342,10.1622,10.0969,10.1062,584400.0
2010-06-28 15:15:00,10.84,10.9,10.81,10.89,541200.0,10.1062,10.1622,10.0783,10.1529,541200.0
2010-06-28 15:20:00,10.88,10.9,10.81,10.83,351600.0,10.1435,10.1622,10.0783,10.0969,351600.0
2010-06-28 15:25:00,10.82,10.83,10.77,10.8,584400.0,10.0876,10.0969,10.041,10.0689,584400.0
2010-06-28 15:30:00,10.8,10.81,10.76,10.79,428000.0,10.0689,10.0783,10.0317,10.0596,428000.0
2010-06-28 15:35:00,10.79,10.84,10.78,10.83,309200.0,10.0596,10.1062,10.0503,10.0969,309200.0
2010-06-28 15:40:00,10.83,10.9,10.81,10.9,588400.0,10.0969,10.1622,10.0783,10.1622,588400.0
2010-06-28 15:45:00,10.9,10.9,10.82,10.85,537600.0,10.1622,10.1622,10.0876,10.1156,537600.0
2010-06-28 15:50:00,10.85,10.85,10.72,10.73,1055600.0,10.1156,10.1156,9.9944,10.0037,1055600.0
2010-06-28 15:55:00,10.73,10.74,10.65,10.65,1364800.0,10.0037,10.013,9.9291,9.9291,1364800.0
2010-06-29 09:30:00,10.13,10.14,9.98,10.03,2355600.0,9.4443,9.4536,9.3045,9.3511,2355600.0
2010-06-29 09:35:00,10.03,10.09,9.96,9.99,1294800.0,9.3511,9.407,9.2858,9.3138,1294800.0
2010-06-29 09:40:00,9.99,9.99,9.88,9.97,1570800.0,9.3138,9.3138,9.2112,9.2951,1570800.0
2010-06-29 09:45:00,9.97,9.99,9.83,9.86,2515200.0,9.2951,9.3138,9.1646,9.1926,2515200.0
2010-06-29 09:50:00,9.86,9.89,9.8,9.88,1920400.0,9.1926,9.2205,9.1366,9.2112,1920400.0
2010-06-29 09:55:00,9.88,9.94,9.87,9.93,1081200.0,9.2112,9.2672,9.2019,9.2578,1081200.0
2010-06-29 10:00:00,9.93,9.93,9.74,9.74,2718400.0,9.2578,9.2578,9.0807,9.0807,2718400.0
2010-06-29 10:05:00,9.74,9.82,9.68,9.8,2638800.0,9.0807,9.1553,9.0248,9.1366,2638800.0
2010-06-29 10:10:00,9.8,9.84,9.73,9.8,1231600.0,9.1366,9.1739,9.0714,9.1366,1231600.0
2010-06-29 10:15:00,9.8,9.8,9.68,9.77,964000.0,9.1366,9.1366,9.0248,9.1087,964000.0
2010-06-29 10:20:00,9.77,9.77,9.68,9.73,973200.0,9.1087,9.1087,9.0248,9.0714,973200.0
2010-06-29 10:25:00,9.72,9.72,9.59,9.6,1562000.0,9.0621,9.0621,8.9409,8.9502,1562000.0
2010-06-29 10:30:00,9.59,9.71,9.59,9.69,1028800.0,8.9409,9.0527,8.9409,9.0341,1028800.0
2010-06-29 10:35:00,9.7,9.75,9.68,9.72,740800.0,9.0434,9.09,9.0248,9.0621,740800.0
2010-06-29 10:40:00,9.72,9.78,9.7,9.75,864000.0,9.0621,9.118,9.0434,9.09,864000.0
2010-06-29 10:45:00,9.74,9.76,9.68,9.75,876400.0,9.0807,9.0993,9.0248,9.09,876400.0
2010-06-29 10:50:00,9.76,9.81,9.71,9.79,743600.0,9.0993,9.146,9.0527,9.1273,743600.0
2010-06-29 10:55:00,9.79,9.9,9.78,9.9,1089600.0,9.1273,9.2299,9.118,9.2299,1089600.0
2010-06-29 11:00:00,9.9,9.91,9.84,9.84,640400.0,9.2299,9.2392,9.1739,9.1739,640400.0
2010-06-29 11:05:00,9.84,9.87,9.79,9.87,884800.0,9.1739,9.2019,9.1273,9.2019,884800.0
2010-06-29 11:10:00,9.87,10.0,9.87,9.94,1528000.0,9.2019,9.3231,9.2019,9.2672,1528000.0
2010-06-29 11:15:00,9.94,9.94,9.84,9.86,572800.0,9.2672,9.2672,9.1739,9.1926,572800.0
2010-06-29 11:20:00,9.86,9.92,9.84,9.89,589600.0,9.1926,9.2485,9.1739,9.2205,589600.0
2010-06-29 11:25:00,9.9,9.9,9.81,9.83,566800.0,9.2299,9.2299,9.146,9.1646,566800.0
2010-06-29 11:30:00,9.83,9.84,9.77,9.77,577600.0,9.1646,9.1739,9.1087,9.1087,577600.0
2010-06-29 11:35:00,9.76,9.79,9.76,9.79,406000.0,9.0993,9.1273,9.0993,9.1273,406000.0
2010-06-29 11:40:00,9.79,9.79,9.74,9.74,335600.0,9.1273,9.1273,9.0807,9.0807,335600.0
2010-06-29 11:45:00,9.74,9.83,9.73,9.81,341200.0,9.0807,9.1646,9.0714,9.146,341200.0
2010-06-29 11:50:00,9.81,9.87,9.79,9.8,492400.0,9.146,9.2019,9.1273,9.1366,492400.0
2010-06-29 11:55:00,9.8,9.8,9.74,9.76,354800.0,9.1366,9.1366,9.0807,9.0993,354800.0
2010-06-29 12:00:00,9.76,9.78,9.7,9.71,454000.0,9.0993,9.118,9.0434,9.0527,454000.0
2010-06-29 12:05:00,9.7,9.77,9.67,9.75,547200.0,9.0434,9.1087,9.0154,9.09,547200.0
2010-06-29 12:10:00,9.75,9.75,9.7,9.73,291600.0,9.09,9.09,9.0434,9.0714,291600.0
2010-06-29 12:15:00,9.73,9.81,9.69,9.72,709200.0,9.0714,9.146,9.0341,9.0621,709200.0
2010-06-29 12:20:00,9.72,9.82,9.69,9.81,460000.0,9.0621,9.1553,9.0341,9.146,460000.0
2010-06-29 12:25:00,9.81,9.81,9.69,9.72,486800.0,9.146,9.146,9.0341,9.0621,486800.0
2010-06-29 12:30:00,9.72,9.73,9.68,9.71,301200.0,9.0621,9.0714,9.0248,9.0527,301200.0
2010-06-29 12:35:00,9.71,9.75,9.68,9.69,175200.0,9.0527,9.09,9.0248,9.0341,175200.0
2010-06-29 12:40:00,9.69,9.74,9.68,9.71,255600.0,9.0341,9.0807,9.0248,9.0527,255600.0
2010-06-29 12:45:00,9.7,9.74,9.7,9.74,238400.0,9.0434,9.0807,9.0434,9.0807,238400.0
2010-06-29 12:50:00,9.75,9.76,9.7,9.71,142800.0,9.09,9.0993,9.0434,9.0527,142800.0
2010-06-29 12:55:00,9.7,9.73,9.69,9.7,283200.0,9.0434,9.0714,9.0341,9.0434,283200.0
2010-06-29 13:00:00,9.71,9.73,9.7,9.72,88800.0,9.0527,9.0714,9.0434,9.0621,88800.0
2010-06-29 13:05:00,9.72,9.74,9.65,9.7,669200.0,9.0621,9.0807,8.9968,9.0434,669200.0
2010-06-29 13:10:00,9.7,9.71,9.67,9.69,294000.0,9.0434,9.0527,9.0154,9.0341,294000.0
2010-06-29 13:15:00,9.69,9.7,9.64,9.65,324400.0,9.0341,9.0434,8.9875,8.9968,324400.0
2010-06-29 13:20:00,9.66,9.69,9.63,9.63,515200.0,9.0061,9.0341,8.9781,8.9781,515200.0
2010-06-29 13:25:00,9.63,9.65,9.6,9.64,801200.0,8.9781,8.9968,8.9502,8.9875,801200.0
2010-06-29 13:30:00,9.63,9.64,9.57,9.58,578000.0,8.9781,8.9875,8.9222,8.9315,578000.0
2010-06-29 13:35:00,9.57,9.62,9.56,9.58,989200.0,8.9222,8.9688,8.9129,8.9315,989200.0
2010-06-29 13:40:00,9.57,9.62,9.55,9.62,899600.0,8.9222,8.9688,8.9036,8.9688,899600.0
2010-06-29 13:45:00,9.62,9.65,9.59,9.6,732800.0,8.9688,8.9968,8.9409,8.9502,732800.0
2010-06-29 13:50:00,9.6,9.6,9.52,9.53,845600.0,8.9502,8.9502,8.8756,8.8849,845600.0
2010-06-29 13:55:00,9.54,9.63,9.54,9.61,770000.0,8.8942,8.9781,8.8942,8.9595,770000.0
2010-06-29 14:00:00,9.6,9.61,9.56,9.59,804400.0,8.9502,8.9595,8.9129,8.9409,804400.0
2010-06-29 14:05:00,9.59,9.69,9.58,9.65,1193200.0,8.9409,9.0341,8.9315,8.9968,1193200.0
2010-06-29 14:10:00,9.65,9.72,9.65,9.68,1016800.0,8.9968,9.0621,8.9968,9.0248,1016800.0
2010-06-29 14:15:00,9.68,9.72,9.64,9.65,777200.0,9.0248,9.0621,8.9875,8.9968,777200.0
2010-06-29 14:20:00,9.65,9.72,9.61,9.72,940000.0,8.9968,9.0621,8.9595,9.0621,940000.0
2010-06-29 14:25:00,9.72,9.73,9.67,9.68,516800.0,9.0621,9.0714,9.0154,9.0248,516800.0
2010-06-29 14:30:00,9.68,9.69,9.59,9.6,722800.0,9.0248,9.0341,8.9409,8.9502,722800.0
2010-06-29 14:35:00,9.59,9.63,9.56,9.59,405600.0,8.9409,8.9781,8.9129,8.9409,405600.0
2010-06-29 14:40:00,9.59,9.6,9.55,9.59,446400.0,8.9409,8.9502,8.9036,8.9409,446400.0
2010-06-29 14:45:00,9.59,9.59,9.54,9.55,396800.0,8.9409,8.9409,8.8942,8.9036,396800.0
2010-06-29 14:50:00,9.55,9.64,9.5,9.59,1322000.0,8.9036,8.9875,8.8569,8.9409,1322000.0
2010-06-29 14:55:00,9.58,9.6,9.48,9.49,1105600.0,8.9315,8.9502,8.8383,8.8476,1105600.0
2010-06-29 15:00:00,9.49,9.56,9.48,9.55,620000.0,8.8476,8.9129,8.8383,8.9036,620000.0
2010-06-29 15:05:00,9.56,9.6,9.49,9.49,696000.0,8.9129,8.9502,8.8476,8.8476,696000.0
2010-06-29 15:10:00,9.49,9.52,9.45,9.49,1240000.0,8.8476,8.8756,8.8103,8.8476,1240000.0
2010-06-29 15:15:00,9.5,9.56,9.47,9.47,820800.0,8.8569,8.9129,8.829,8.829,820800.0
2010-06-29 15:20:00,9.46,9.49,9.35,9.41,2809200.0,8.8197,8.8476,8.7171,8.773,2809200.0
2010-06-29 15:25:00,9.41,9.42,9.34,9.37,1038000.0,8.773,8.7824,8.7078,8.7357,1038000.0
2010-06-29 15:30:00,9.36,9.47,9.31,9.46,1908400.0,8.7264,8.829,8.6798,8.8197,1908400.0
2010-06-29 15:35:00,9.46,9.51,9.36,9.47,1571600.0,8.8197,8.8663,8.7264,8.829,1571600.0
2010-06-29 15:40:00,9.47,9.47,9.38,9.38,1311600.0,8.829,8.829,8.7451,8.7451,1311600.0
2010-06-29 15:45:00,9.38,9.4,9.25,9.27,1396400.0,8.7451,8.7637,8.6239,8.6425,1396400.0
2010-06-29 15:50:00,9.27,9.48,9.24,9.47,2217600.0,8.6425,8.8383,8.6145,8.829,2217600.0
2010-06-29 15:55:00,9.47,9.51,9.42,9.43,2356000.0,8.829,8.8663,8.7824,8.7917,2356000.0
2010-06-30 09:30:00,9.36,9.42,9.27,9.38,2194800.0,8.7264,8.7824,8.6425,8.7451,2194800.0
2010-06-30 09:35:00,9.38,9.49,9.37,9.46,1696000.0,8.7451,8.8476,8.7357,8.8197,1696000.0
2010-06-30 09:40:00,9.46,9.7,9.46,9.68,2665600.0,8.8197,9.0434,8.8197,9.0248,2665600.0
2010-06-30 09:45:00,9.66,9.77,9.65,9.69,1925200.0,9.0061,9.1087,8.9968,9.0341,1925200.0
2010-06-30 09:50:00,9.7,9.8,9.66,9.74,1223200.0,9.0434,9.1366,9.0061,9.0807,1223200.0
2010-06-30 09:55:00,9.74,9.75,9.59,9.6,1274000.0,9.0807,9.09,8.9409,8.9502,1274000.0
2010-06-30 10:00:00,9.59,9.62,9.54,9.57,1400800.0,8.9409,8.9688,8.8942,8.9222,1400800.0
2010-06-30 10:05:00,9.57,9.62,9.5,9.52,1076400.0,8.9222,8.9688,8.8569,8.8756,1076400.0
2010-06-30 10:10:00,9.52,9.57,9.48,9.56,910000.0,8.8756,8.9222,8.8383,8.9129,910000.0
2010-06-30 10:15:00,9.56,9.62,9.56,9.58,981200.0,8.9129,8.9688,8.9129,8.9315,981200.0
2010-06-30 10:20:00,9.58,9.58,9.49,9.53,966400.0,8.9315,8.9315,8.8476,8.8849,966400.0
2010-06-30 10:25:00,9.53,9.58,9.49,9.53,515600.0,8.8849,8.9315,8.8476,8.8849,515600.0
2010-06-30 10:30:00,9.53,9.62,9.51,9.56,692000.0,8.8849,8.9688,8.8663,8.9129,692000.0
2010-06-30 10:35:00,9.56,9.68,9.56,9.68,888000.0,8.9129,9.0248,8.9129,9.0248,888000.0
2010-06-30 10:40:00,9.68,9.69,9.53,9.57,900800.0,9.0248,9.0341,8.8849,8.9222,900800.0
2010-06-30 10:45:00,9.57,9.68,9.57,9.63,608000.0,8.9222,9.0248,8.9222,8.9781,608000.0
2010-06-30 10:50:00,9.63,9.68,9.58,9.68,630400.0,8.9781,9.0248,8.9315,9.0248,630400.0
2010-06-30 10:55:00,9.67,9.67,9.55,9.57,938000.0,9.0154,9.0154,8.9036,8.9222,938000.0
2010-06-30 11:00:00,9.57,9.65,9.54,9.63,821200.0,8.9222,8.9968,8.8942,8.9781,821200.0
2010-06-30 11:05:00,9.63,9.65,9.53,9.55,784000.0,8.9781,8.9968,8.8849,8.9036,784000.0
2010-06-30 11:10:00,9.55,9.61,9.55,9.61,612400.0,8.9036,8.9595,8.9036,8.9595,612400.0
2010-06-30 11:15:00,9.61,9.65,9.6,9.63,598800.0,8.9595,8.9968,8.9502,8.9781,598800.0
2010-06-30 11:20:00,9.63,9.63,9.56,9.62,510000.0,8.9781,8.9781,8.9129,8.9688,510000.0
2010-06-30 11:25:00,9.62,9.64,9.56,9.56,442000.0,8.9688,8.9875,8.9129,8.9129,442000.0
2010-06-30 11:30:00,9.56,9.67,9.55,9.65,721600.0,8.9129,9.0154,8.9036,8.9968,721600.0
2010-06-30 11:35:00,9.65,9.68,9.61,9.67,542400.0,8.9968,9.0248,8.9595,9.0154,542400.0
2010-06-30 11:40:00,9.68,9.74,9.68,9.7,638800.0,9.0248,9.0807,9.0248,9.0434,638800.0
2010-06-30 11:45:00,9.7,9.76,9.7,9.75,564000.0,9.0434,9.0993,9.0434,9.09,564000.0
2010-06-30 11:50:00,9.75,9.8,9.72,9.73,534000.0,9.09,9.1366,9.0621,9.0714,534000.0
2010-06-30 11:55:00,9.73,9.77,9.68,9.7,515600.0,9.0714,9.1087,9.0248,9.0434,515600.0
2010-06-30 12:00:00,9.7,9.73,9.65,9.69,562400.0,9.0434,9.0714,8.9968,9.0341,562400.0
2010-06-30 12:05:00,9.69,9.69,9.63,9.66,354000.0,9.0341,9.0341,8.9781,9.0061,354000.0
2010-06-30 12:10:00,9.65,9.68,9.64,9.64,329600.0,8.9968,9.0248,8.9875,8.9875,329600.0
2010-06-30 12:15:00,9.64,9.7,9.64,9.7,325200.0,8.9875,9.0434,8.9875,9.0434,325200.0
2010-06-30 12:20:00,9.7,9.71,9.66,9.7,259600.0,9.0434,9.0527,9.0061,9.0434,259600.0
2010-06-30 12:25:00,9.7,9.72,9.68,9.69,339200.0,9.0434,9.0621,9.0248,9.0341,339200.0
2010-06-30 12:30:00,9.69,9.7,9.65,9.68,307600.0,9.0341,9.0434,8.9968,9.0248,307600.0
2010-06-30 12:35:00,9.68,9.68,9.65,9.65,65200.0,9.0248,9.0248,8.9968,8.9968,65200.0
2010-06-30 12:40:00,9.66,9.68,9.55,9.55,463200.0,9.0061,9.0248,8.9036,8.9036,463200.0
2010-06-30 12:45:00,9.55,9.57,9.52,9.55,546000.0,8.9036,8.9222,8.8756,8.9036,546000.0
2010-06-30 12:50:00,9.55,9.62,9.55,9.61,247200.0,8.9036,8.9688,8.9036,8.9595,247200.0
2010-06-30 12:55:00,9.61,9.63,9.6,9.61,350400.0,8.9595,8.9781,8.9502,8.9595,350400.0
2010-06-30 13:00:00,9.61,9.62,9.6,9.61,358800.0,8.9595,8.9688,8.9502,8.9595,358800.0
2010-06-30 13:05:00,9.6,9.6,9.52,9.53,399600.0,8.9502,8.9502,8.8756,8.8849,399600.0
2010-06-30 13:10:00,9.53,9.59,9.53,9.56,177600.0,8.8849,8.9409,8.8849,8.9129,177600.0
2010-06-30 13:15:00,9.57,9.57,9.52,9.56,132000.0,8.9222,8.9222,8.8756,8.9129,132000.0
2010-06-30 13:20:00,9.55,9.63,9.55,9.62,177600.0,8.9036,8.9781,8.9036,8.9688,177600.0
2010-06-30 13:25:00,9.62,9.63,9.58,9.58,302400.0,8.9688,8.9781,8.9315,8.9315,302400.0
2010-06-30 13:30:00,9.58,9.61,9.48,9.52,794800.0,8.9315,8.9595,8.8383,8.8756,794800.0
2010-06-30 13:35:00,9.52,9.56,9.5,9.53,338800.0,8.8756,8.9129,8.8569,8.8849,338800.0
2010-06-30 13:40:00,9.53,9.57,9.52,9.54,275200.0,8.8849,8.9222,8.8756,8.8942,275200.0
2010-06-30 13:45:00,9.55,9.6,9.55,9.55,220800.0,8.9036,8.9502,8.9036,8.9036,220800.0
2010-06-30 13:50:00,9.54,9.6,9.53,9.58,219600.0,8.8942,8.9502,8.8849,8.9315,219600.0
2010-06-30 13:55:00,9.56,9.59,9.55,9.56,178800.0,8.9129,8.9409,8.9036,8.9129,178800.0
2010-06-30 14:00:00,9.56,9.63,9.54,9.56,516000.0,8.9129,8.9781,8.8942,8.9129,516000.0
2010-06-30 14:05:00,9.57,9.58,9.51,9.54,742000.0,8.9222,8.9315,8.8663,8.8942,742000.0
2010-06-30 14:10:00,9.55,9.56,9.49,9.49,371600.0,8.9036,8.9129,8.8476,8.8476,371600.0
2010-06-30 14:15:00,9.5,9.54,9.49,9.52,352400.0,8.8569,8.8942,8.8476,8.8756,352400.0
2010-06-30 14:20:00,9.52,9.54,9.42,9.44,818400.0,8.8756,8.8942,8.7824,8.801,818400.0
2010-06-30 14:25:00,9.43,9.49,9.41,9.46,632800.0,8.7917,8.8476,8.773,8.8197,632800.0
2010-06-30 14:30:00,9.46,9.48,9.44,9.45,486800.0,8.8197,8.8383,8.801,8.8103,486800.0
2010-06-30 14:35:00,9.45,9.48,9.45,9.46,233200.0,8.8103,8.8383,8.8103,8.8197,233200.0
2010-06-30 14:40:00,9.46,9.47,9.38,9.42,580000.0,8.8197,8.829,8.7451,8.7824,580000.0
2010-06-30 14:45:00,9.42,9.47,9.39,9.46,598000.0,8.7824,8.829,8.7544,8.8197,598000.0
2010-06-30 14:50:00,9.47,9.49,9.44,9.48,410400.0,8.829,8.8476,8.801,8.8383,410400.0
2010-06-30 14:55:00,9.48,9.49,9.42,9.43,347200.0,8.8383,8.8476,8.7824,8.7917,347200.0
2010-06-30 15:00:00,9.43,9.48,9.42,9.48,340400.0,8.7917,8.8383,8.7824,8.8383,340400.0
2010-06-30 15:05:00,9.48,9.49,9.46,9.47,364400.0,8.8383,8.8476,8.8197,8.829,364400.0
2010-06-30 15:10:00,9.47,9.48,9.42,9.42,457200.0,8.829,8.8383,8.7824,8.7824,457200.0
2010-06-30 15:15:00,9.43,9.43,9.36,9.4,874000.0,8.7917,8.7917,8.7264,8.7637,874000.0
2010-06-30 15:20:00,9.39,9.42,9.37,9.38,432400.0,8.7544,8.7824,8.7357,8.7451,432400.0
2010-06-30 15:25:00,9.38,9.38,9.29,9.3,848800.0,8.7451,8.7451,8.6612,8.6705,848800.0
2010-06-30 15:30:00,9.3,9.31,9.24,9.27,858400.0,8.6705,8.6798,8.6145,8.6425,858400.0
2010-06-30 15:35:00,9.27,9.3,9.19,9.2,690400.0,8.6425,8.6705,8.5679,8.5773,690400.0
2010-06-30 15:40:00,9.2,9.21,9.08,9.08,1794800.0,8.5773,8.5866,8.4654,8.4654,1794800.0
2010-06-30 15:45:00,9.08,9.18,9.02,9.16,2422800.0,8.4654,8.5586,8.4094,8.54,2422800.0
2010-06-30 15:50:00,9.16,9.2,9.08,9.09,1401600.0,8.54,8.5773,8.4654,8.4747,1401600.0
2010-06-30 15:55:00,9.09,9.15,9.06,9.1,1881200.0,8.4747,8.5306,8.4467,8.484,1881200.0
2010-07-01 09:30:00,9.14,9.15,8.97,9.08,2388400.0,8.5213,8.5306,8.3628,8.4654,2388400.0
2010-07-01 09:35:00,9.08,9.24,8.99,9.21,2524400.0,8.4654,8.6145,8.3815,8.5866,2524400.0
2010-07-01 09:40:00,9.22,9.22,9.1,9.11,1112800.0,8.5959,8.5959,8.484,8.4933,1112800.0
2010-07-01 09:45:00,9.11,9.12,8.99,9.01,1080400.0,8.4933,8.5027,8.3815,8.4001,1080400.0
2010-07-01 09:50:00,9.01,9.03,8.94,8.96,1947200.0,8.4001,8.4188,8.3349,8.3535,1947200.0
2010-07-01 09:55:00,8.96,8.97,8.89,8.93,1586400.0,8.3535,8.3628,8.2882,8.3255,1586400.0
2010-07-01 10:00:00,8.93,8.93,8.64,8.67,3382400.0,8.3255,8.3255,8.0552,8.0831,3382400.0
2010-07-01 10:05:00,8.66,8.81,8.65,8.79,4000800.0,8.0738,8.2137,8.0645,8.195,4000800.0
2010-07-01 10:10:00,8.79,8.84,8.59,8.61,1850800.0,8.195,8.2416,8.0085,8.0272,1850800.0
2010-07-01 10:15:00,8.62,8.68,8.59,8.6,1892000.0,8.0365,8.0925,8.0085,8.0179,1892000.0
2010-07-01 10:20:00,8.6,8.69,8.58,8.63,1655200.0,8.0179,8.1018,7.9992,8.0458,1655200.0
2010-07-01 10:25:00,8.62,8.68,8.6,8.62,1408000.0,8.0365,8.0925,8.0179,8.0365,1408000.0
2010-07-01 10:30:00,8.63,8.64,8.5,8.56,2282000.0,8.0458,8.0552,7.9246,7.9806,2282000.0
2010-07-01 10:35:00,8.55,8.56,8.4,8.41,1848800.0,7.9712,7.9806,7.8314,7.8407,1848800.0
2010-07-01 10:40:00,8.41,8.43,8.3,8.33,2420400.0,7.8407,7.8594,7.7382,7.7661,2420400.0
2010-07-01 10:45:00,8.33,8.45,8.33,8.44,1883600.0,7.7661,7.878,7.7661,7.8687,1883600.0
2010-07-01 10:50:00,8.44,8.47,8.38,8.39,1216400.0,7.8687,7.8967,7.8128,7.8221,1216400.0
2010-07-01 10:55:00,8.39,8.44,8.34,8.36,1092000.0,7.8221,7.8687,7.7755,7.7941,1092000.0
2010-07-01 11:00:00,8.36,8.37,8.25,8.34,1556400.0,7.7941,7.8034,7.6916,7.7755,1556400.0
2010-07-01 11:05:00,8.34,8.34,8.23,8.27,1857200.0,7.7755,7.7755,7.6729,7.7102,1857200.0
2010-07-01 11:10:00,8.28,8.35,8.28,8.31,950400.0,7.7195,7.7848,7.7195,7.7475,950400.0
2010-07-01 11:15:00,8.31,8.45,8.31,8.45,1296000.0,7.7475,7.878,7.7475,7.878,1296000.0
2010-07-01 11:20:00,8.44,8.49,8.39,8.49,813200.0,7.8687,7.9153,7.8221,7.9153,813200.0
2010-07-01 11:25:00,8.48,8.6,8.44,8.6,1714400.0,7.906,8.0179,7.8687,8.0179,1714400.0
2010-07-01 11:30:00,8.59,8.64,8.58,8.63,1191600.0,8.0085,8.0552,7.9992,8.0458,1191600.0
2010-07-01 11:35:00,8.63,8.74,8.62,8.71,1193200.0,8.0458,8.1484,8.0365,8.1204,1193200.0
2010-07-01 11:40:00,8.72,8.72,8.62,8.68,1160800.0,8.1297,8.1297,8.0365,8.0925,1160800.0
2010-07-01 11:45:00,8.68,8.71,8.65,8.65,578800.0,8.0925,8.1204,8.0645,8.0645,578800.0
2010-07-01 11:50:00,8.65,8.67,8.6,8.6,731200.0,8.0645,8.0831,8.0179,8.0179,731200.0
2010-07-01 11:55:00,8.6,8.61,8.54,8.6,806800.0,8.0179,8.0272,7.9619,8.0179,806800.0
2010-07-01 12:00:00,8.6,8.6,8.52,8.52,834400.0,8.0179,8.0179,7.9433,7.9433,834400.0
2010-07-01 12:05:00,8.52,8.55,8.52,8.53,318800.0,7.9433,7.9712,7.9433,7.9526,318800.0
2010-07-01 12:10:00,8.53,8.55,8.49,8.51,533600.0,7.9526,7.9712,7.9153,7.934,533600.0
2010-07-01 12:15:00,8.52,8.56,8.5,8.56,368000.0,7.9433,7.9806,7.9246,7.9806,368000.0
2010-07-01 12:20:00,8.57,8.57,8.5,8.51,368800.0,7.9899,7.9899,7.9246,7.934,368800.0
2010-07-01 12:25:00,8.51,8.58,8.51,8.56,818800.0,7.934,7.9992,7.934,7.9806,818800.0
2010-07-01 12:30:00,8.56,8.65,8.54,8.65,755600.0,7.9806,8.0645,7.9619,8.0645,755600.0
2010-07-01 12:35:00,8.65,8.73,8.63,8.71,790400.0,8.0645,8.1391,8.0458,8.1204,790400.0
2010-07-01 12:40:00,8.72,8.91,8.71,8.88,1679200.0,8.1297,8.3069,8.1204,8.2789,1679200.0
2010-07-01 12:45:00,8.88,8.89,8.76,8.78,859200.0,8.2789,8.2882,8.167,8.1857,859200.0
2010-07-01 12:50:00,8.78,8.84,8.74,8.74,786000.0,8.1857,8.2416,8.1484,8.1484,786000.0
2010-07-01 12:55:00,8.74,8.75,8.68,8.7,682000.0,8.1484,8.1577,8.0925,8.1111,682000.0
2010-07-01 13:00:00,8.7,8.72,8.68,8.69,548800.0,8.1111,8.1297,8.0925,8.1018,548800.0
2010-07-01 13:05:00,8.69,8.74,8.68,8.74,561600.0,8.1018,8.1484,8.0925,8.1484,561600.0
2010-07-01 13:10:00,8.73,8.74,8.65,8.68,694400.0,8.1391,8.1484,8.0645,8.0925,694400.0
2010-07-01 13:15:00,8.68,8.8,8.66,8.8,816000.0,8.0925,8.2043,8.0738,8.2043,816000.0
2010-07-01 13:20:00,8.8,8.83,8.78,8.79,448400.0,8.2043,8.2323,8.1857,8.195,448400.0
2010-07-01 13:25:00,8.8,8.81,8.73,8.75,711600.0,8.2043,8.2137,8.1391,8.1577,711600.0
2010-07-01 13:30:00,8.74,8.86,8.74,8.85,815600.0,8.1484,8.2603,8.1484,8.2509,815600.0
2010-07-01 13:35:00,8.85,8.88,8.81,8.88,700000.0,8.2509,8.2789,8.2137,8.2789,700000.0
2010-07-01 13:40:00,8.88,8.88,8.77,8.82,913200.0,8.2789,8.2789,8.1764,8.223,913200.0
2010-07-01 13:45:00,8.82,8.83,8.71,8.74,878400.0,8.223,8.2323,8.1204,8.1484,878400.0
2010-07-01 13:50:00,8.74,8.8,8.74,8.78,837200.0,8.1484,8.2043,8.1484,8.1857,837200.0
2010-07-01 13:55:00,8.79,8.84,8.77,8.81,828400.0,8.195,8.2416,8.1764,8.2137,828400.0
2010-07-01 14:00:00,8.81,8.85,8.79,8.84,760400.0,8.2137,8.2509,8.195,8.2416,760400.0
2010-07-01 14:05:00,8.83,8.83,8.79,8.79,366000.0,8.2323,8.2323,8.195,8.195,366000.0
2010-07-01 14:10:00,8.79,8.89,8.78,8.87,881600.0,8.195,8.2882,8.1857,8.2696,881600.0
2010-07-01 14:15:00,8.88,8.95,8.86,8.88,1125600.0,8.2789,8.3442,8.2603,8.2789,1125600.0
2010-07-01 14:20:00,8.87,8.87,8.78,8.85,997200.0,8.2696,8.2696,8.1857,8.2509,997200.0
2010-07-01 14:25:00,8.85,8.85,8.79,8.81,658800.0,8.2509,8.2509,8.195,8.2137,658800.0
2010-07-01 14:30:00,8.82,8.82,8.75,8.79,831200.0,8.223,8.223,8.1577,8.195,831200.0
2010-07-01 14:35:00,8.79,8.86,8.74,8.78,1215200.0,8.195,8.2603,8.1484,8.1857,1215200.0
2010-07-01 14:40:00,8.78,8.78,8.64,8.69,1174400.0,8.1857,8.1857,8.0552,8.1018,1174400.0
2010-07-01 14:45:00,8.68,8.74,8.66,8.71,798000.0,8.0925,8.1484,8.0738,8.1204,798000.0
2010-07-01 14:50:00,8.71,8.75,8.67,8.74,793600.0,8.1204,8.1577,8.0831,8.1484,793600.0
2010-07-01 14:55:00,8.74,8.81,8.72,8.8,881200.0,8.1484,8.2137,8.1297,8.2043,881200.0
2010-07-01 15:00:00,8.8,8.88,8.8,8.87,1136800.0,8.2043,8.2789,8.2043,8.2696,1136800.0
2010-07-01 15:05:00,8.87,8.93,8.85,8.89,611600.0,8.2696,8.3255,8.2509,8.2882,611600.0
2010-07-01 15:10:00,8.89,8.91,8.83,8.84,864800.0,8.2882,8.3069,8.2323,8.2416,864800.0
2010-07-01 15:15:00,8.84,8.87,8.79,8.79,734000.0,8.2416,8.2696,8.195,8.195,734000.0
2010-07-01 15:20:00,8.8,8.83,8.74,8.78,923600.0,8.2043,8.2323,8.1484,8.1857,923600.0
2010-07-01 15:25:00,8.77,8.9,8.76,8.9,1120000.0,8.1764,8.2976,8.167,8.2976,1120000.0
2010-07-01 15:30:00,8.9,8.96,8.85,8.95,953200.0,8.2976,8.3535,8.2509,8.3442,953200.0
2010-07-01 15:35:00,8.94,9.02,8.94,8.96,1435600.0,8.3349,8.4094,8.3349,8.3535,1435600.0
2010-07-01 15:40:00,8.96,8.96,8.88,8.94,1124400.0,8.3535,8.3535,8.2789,8.3349,1124400.0
2010-07-01 15:45:00,8.94,8.97,8.85,8.86,961600.0,8.3349,8.3628,8.2509,8.2603,961600.0
2010-07-01 15:50:00,8.86,8.97,8.8,8.96,1488000.0,8.2603,8.3628,8.2043,8.3535,1488000.0
2010-07-01 15:55:00,8.96,8.97,8.91,8.91,1467200.0,8.3535,8.3628,8.3069,8.3069,1467200.0
2010-07-02 09:30:00,9.05,9.06,8.93,9.0,2174400.0,8.4374,8.4467,8.3255,8.3908,2174400.0
2010-07-02 09:35:00,9.0,9.11,8.97,8.99,2339600.0,8.3908,8.4933,8.3628,8.3815,2339600.0
2010-07-02 09:40:00,8.99,9.04,8.89,8.91,1204000.0,8.3815,8.4281,8.2882,8.3069,1204000.0
2010-07-02 09:45:00,8.91,8.97,8.87,8.87,1272400.0,8.3069,8.3628,8.2696,8.2696,1272400.0
2010-07-02 09:50:00,8.87,8.9,8.8,8.8,1152000.0,8.2696,8.2976,8.2043,8.2043,1152000.0
2010-07-02 09:55:00,8.8,8.9,8.8,8.87,1129200.0,8.2043,8.2976,8.2043,8.2696,1129200.0
2010-07-02 10:00:00,8.87,8.88,8.72,8.72,1676400.0,8.2696,8.2789,8.1297,8.1297,1676400.0
2010-07-02 10:05:00,8.72,8.86,8.71,8.83,1061200.0,8.1297,8.2603,8.1204,8.2323,1061200.0
2010-07-02 10:10:00,8.83,8.93,8.83,8.91,2060800.0,8.2323,8.3255,8.2323,8.3069,2060800.0
2010-07-02 10:15:00,8.91,8.97,8.9,8.93,1052000.0,8.3069,8.3628,8.2976,8.3255,1052000.0
2010-07-02 10:20:00,8.93,8.96,8.89,8.93,507600.0,8.3255,8.3535,8.2882,8.3255,507600.0
2010-07-02 10:25:00,8.93,8.93,8.82,8.84,822400.0,8.3255,8.3255,8.223,8.2416,822400.0
2010-07-02 10:30:00,8.84,8.87,8.8,8.86,607200.0,8.2416,8.2696,8.2043,8.2603,607200.0
2010-07-02 10:35:00,8.86,8.88,8.77,8.82,680800.0,8.2603,8.2789,8.1764,8.223,680800.0
2010-07-02 10:40:00,8.82,8.88,8.79,8.79,574800.0,8.223,8.2789,8.195,8.195,574800.0
2010-07-02 10:45:00,8.79,8.87,8.79,8.87,452400.0,8.195,8.2696,8.195,8.2696,452400.0
2010-07-02 10:50:00,8.87,8.87,8.75,8.79,762400.0,8.2696,8.2696,8.1577,8.195,762400.0
2010-07-02 10:55:00,8.78,8.78,8.74,8.76,705200.0,8.1857,8.1857,8.1484,8.167,705200.0
2010-07-02 11:00:00,8.76,8.78,8.7,8.72,1208000.0,8.167,8.1857,8.1111,8.1297,1208000.0
2010-07-02 11:05:00,8.72,8.78,8.72,8.78,522000.0,8.1297,8.1857,8.1297,8.1857,522000.0
2010-07-02 11:10:00,8.77,8.81,8.74,8.8,384800.0,8.1764,8.2137,8.1484,8.2043,384800.0
2010-07-02 11:15:00,8.79,8.81,8.71,8.71,536800.0,8.195,8.2137,8.1204,8.1204,536800.0
2010-07-02 11:20:00,8.71,8.75,8.69,8.72,789200.0,8.1204,8.1577,8.1018,8.1297,789200.0
2010-07-02 11:25:00,8.72,8.74,8.65,8.66,693200.0,8.1297,8.1484,8.0645,8.0738,693200.0
2010-07-02 11:30:00,8.66,8.67,8.59,8.6,957600.0,8.0738,8.0831,8.0085,8.0179,957600.0
2010-07-02 11:35:00,8.6,8.6,8.49,8.5,909600.0,8.0179,8.0179,7.9153,7.9246,909600.0
2010-07-02 11:40:00,8.5,8.54,8.47,8.5,968400.0,7.9246,7.9619,7.8967,7.9246,968400.0
2010-07-02 11:45:00,8.5,8.57,8.47,8.56,1081600.0,7.9246,7.9899,7.8967,7.9806,1081600.0
2010-07-02 11:50:00,8.56,8.6,8.53,8.59,652800.0,7.9806,8.0179,7.9526,8.0085,652800.0
2010-07-02 11:55:00,8.59,8.59,8.52,8.57,454000.0,8.0085,8.0085,7.9433,7.9899,454000.0
2010-07-02 12:00:00,8.57,8.58,8.53,8.57,342000.0,7.9899,7.9992,7.9526,7.9899,342000.0
2010-07-02 12:05:00,8.57,8.65,8.56,8.65,560800.0,7.9899,8.0645,7.9806,8.0645,560800.0
2010-07-02 12:10:00,8.65,8.71,8.62,8.66,842800.0,8.0645,8.1204,8.0365,8.0738,842800.0
2010-07-02 12:15:00,8.67,8.67,8.58,8.61,452800.0,8.0831,8.0831,7.9992,8.0272,452800.0
2010-07-02 12:20:00,8.61,8.65,8.57,8.64,403600.0,8.0272,8.0645,7.9899,8.0552,403600.0
2010-07-02 12:25:00,8.65,8.68,8.63,8.65,408000.0,8.0645,8.0925,8.0458,8.0645,408000.0
2010-07-02 12:30:00,8.65,8.67,8.63,8.65,286800.0,8.0645,8.0831,8.0458,8.0645,286800.0
2010-07-02 12:35:00,8.65,8.65,8.56,8.6,411600.0,8.0645,8.0645,7.9806,8.0179,411600.0
2010-07-02 12:40:00,8.6,8.66,8.6,8.62,529600.0,8.0179,8.0738,8.0179,8.0365,529600.0
2010-07-02 12:45:00,8.62,8.65,8.58,8.64,395600.0,8.0365,8.0645,7.9992,8.0552,395600.0
2010-07-02 12:50:00,8.64,8.67,8.6,8.6,396800.0,8.0552,8.0831,8.0179,8.0179,396800.0
2010-07-02 12:55:00,8.59,8.63,8.59,8.61,213200.0,8.0085,8.0458,8.0085,8.0272,213200.0
2010-07-02 13:00:00,8.61,8.61,8.5,8.53,767200.0,8.0272,8.0272,7.9246,7.9526,767200.0
2010-07-02 13:05:00,8.53,8.62,8.52,8.59,594400.0,7.9526,8.0365,7.9433,8.0085,594400.0
2010-07-02 13:10:00,8.59,8.65,8.57,8.63,516400.0,8.0085,8.0645,7.9899,8.0458,516400.0
2010-07-02 13:15:00,8.63,8.67,8.63,8.65,239600.0,8.0458,8.0831,8.0458,8.0645,239600.0
2010-07-02 13:20:00,8.65,8.66,8.6,8.63,314800.0,8.0645,8.0738,8.0179,8.0458,314800.0
2010-07-02 13:25:00,8.63,8.65,8.53,8.54,396000.0,8.0458,8.0645,7.9526,7.9619,396000.0
2010-07-02 13:30:00,8.53,8.63,8.52,8.62,465200.0,7.9526,8.0458,7.9433,8.0365,465200.0
2010-07-02 13:35:00,8.62,8.63,8.56,8.58,306800.0,8.0365,8.0458,7.9806,7.9992,306800.0
2010-07-02 13:40:00,8.58,8.59,8.55,8.58,276800.0,7.9992,8.0085,7.9712,7.9992,276800.0
2010-07-02 13:45:00,8.58,8.63,8.58,8.62,319200.0,7.9992,8.0458,7.9992,8.0365,319200.0
2010-07-02 13:50:00,8.62,8.62,8.59,8.59,206000.0,8.0365,8.0365,8.0085,8.0085,206000.0
2010-07-02 13:55:00,8.59,8.67,8.59,8.65,679200.0,8.0085,8.0831,8.0085,8.0645,679200.0
2010-07-02 14:00:00,8.65,8.66,8.62,8.64,443200.0,8.0645,8.0738,8.0365,8.0552,443200.0
2010-07-02 14:05:00,8.64,8.66,8.57,8.6,538000.0,8.0552,8.0738,7.9899,8.0179,538000.0
2010-07-02 14:10:00,8.59,8.6,8.56,8.57,240400.0,8.0085,8.0179,7.9806,7.9899,240400.0
2010-07-02 14:15:00,8.58,8.62,8.56,8.61,406800.0,7.9992,8.0365,7.9806,8.0272,406800.0
2010-07-02 14:20:00,8.62,8.63,8.6,8.62,251600.0,8.0365,8.0458,8.0179,8.0365,251600.0
2010-07-02 14:25:00,8.63,8.64,8.59,8.61,376000.0,8.0458,8.0552,8.0085,8.0272,376000.0
2010-07-02 14:30:00,8.61,8.62,8.56,8.57,332400.0,8.0272,8.0365,7.9806,7.9899,332400.0
2010-07-02 14:35:00,8.57,8.61,8.57,8.6,334000.0,7.9899,8.0272,7.9899,8.0179,334000.0
2010-07-02 14:40:00,8.6,8.61,8.57,8.57,250800.0,8.0179,8.0272,7.9899,7.9899,250800.0
2010-07-02 14:45:00,8.57,8.6,8.55,8.55,239200.0,7.9899,8.0179,7.9712,7.9712,239200.0
2010-07-02 14:50:00,8.55,8.57,8.52,8.56,612000.0,7.9712,7.9899,7.9433,7.9806,612000.0
2010-07-02 14:55:00,8.57,8.61,8.56,8.6,290000.0,7.9899,8.0272,7.9806,8.0179,290000.0
2010-07-02 15:00:00,8.6,8.64,8.57,8.62,409200.0,8.0179,8.0552,7.9899,8.0365,409200.0
2010-07-02 15:05:00,8.62,8.67,8.61,8.67,540000.0,8.0365,8.0831,8.0272,8.0831,540000.0
2010-07-02 15:10:00,8.67,8.68,8.63,8.66,722000.0,8.0831,8.0925,8.0458,8.0738,722000.0
2010-07-02 15:15:00,8.65,8.67,8.62,8.67,531600.0,8.0645,8.0831,8.0365,8.0831,531600.0
2010-07-02 15:20:00,8.67,8.69,8.65,8.67,518000.0,8.0831,8.1018,8.0645,8.0831,518000.0
2010-07-02 15:25:00,8.67,8.74,8.66,8.68,1084400.0,8.0831,8.1484,8.0738,8.0925,1084400.0
2010-07-02 15:30:00,8.68,8.7,8.66,8.68,396800.0,8.0925,8.1111,8.0738,8.0925,396800.0
2010-07-02 15:35:00,8.68,8.83,8.68,8.82,1173600.0,8.0925,8.2323,8.0925,8.223,1173600.0
2010-07-02 15:40:00,8.82,8.82,8.77,8.8,814400.0,8.223,8.223,8.1764,8.2043,814400.0
2010-07-02 15:45:00,8.8,8.86,8.78,8.78,1399200.0,8.2043,8.2603,8.1857,8.1857,1399200.0
2010-07-02 15:50:00,8.79,8.82,8.74,8.76,1071200.0,8.195,8.223,8.1484,8.167,1071200.0
2010-07-02 15:55:00,8.76,8.76,8.63,8.63,1811200.0,8.167,8.167,8.0458,8.0458,1811200.0
2010-07-06 09:30:00,9.1,9.17,9.08,9.09,2138000.0,8.484,8.5493,8.4654,8.4747,2138000.0
2010-07-06 09:35:00,9.08,9.1,9.05,9.06,1120000.0,8.4654,8.484,8.4374,8.4467,1120000.0
2010-07-06 09:40:00,9.06,9.07,9.03,9.05,1156000.0,8.4467,8.4561,8.4188,8.4374,1156000.0
2010-07-06 09:45:00,9.05,9.08,9.03,9.07,1068800.0,8.4374,8.4654,8.4188,8.4561,1068800.0
2010-07-06 09:50:00,9.06,9.2,9.06,9.15,1606000.0,8.4467,8.5773,8.4467,8.5306,1606000.0
2010-07-06 09:55:00,9.16,9.17,9.11,9.11,1020400.0,8.54,8.5493,8.4933,8.4933,1020400.0
2010-07-06 10:00:00,9.12,9.22,9.04,9.2,1650800.0,8.5027,8.5959,8.4281,8.5773,1650800.0
2010-07-06 10:05:00,9.21,9.3,9.17,9.26,1399200.0,8.5866,8.6705,8.5493,8.6332,1399200.0
2010-07-06 10:10:00,9.27,9.3,9.24,9.28,778000.0,8.6425,8.6705,8.6145,8.6518,778000.0
2010-07-06 10:15:00,9.28,9.31,9.24,9.26,530000.0,8.6518,8.6798,8.6145,8.6332,530000.0
2010-07-06 10:20:00,9.25,9.27,9.2,9.2,598000.0,8.6239,8.6425,8.5773,8.5773,598000.0
2010-07-06 10:25:00,9.2,9.23,9.18,9.18,560800.0,8.5773,8.6052,8.5586,8.5586,560800.0
2010-07-06 10:30:00,9.18,9.2,9.13,9.19,466400.0,8.5586,8.5773,8.512,8.5679,466400.0
2010-07-06 10:35:00,9.19,9.21,9.16,9.19,395200.0,8.5679,8.5866,8.54,8.5679,395200.0
2010-07-06 10:40:00,9.18,9.2,9.13,9.15,317600.0,8.5586,8.5773,8.512,8.5306,317600.0
2010-07-06 10:45:00,9.15,9.17,9.13,9.16,493600.0,8.5306,8.5493,8.512,8.54,493600.0
2010-07-06 10:50:00,9.15,9.19,9.14,9.19,384000.0,8.5306,8.5679,8.5213,8.5679,384000.0
2010-07-06 10:55:00,9.18,9.19,9.07,9.08,706000.0,8.5586,8.5679,8.4561,8.4654,706000.0
2010-07-06 11:00:00,9.07,9.12,9.06,9.09,900000.0,8.4561,8.5027,8.4467,8.4747,900000.0
2010-07-06 11:05:00,9.09,9.11,9.01,9.04,1411200.0,8.4747,8.4933,8.4001,8.4281,1411200.0
2010-07-06 11:10:00,9.05,9.1,9.0,9.04,759200.0,8.4374,8.484,8.3908,8.4281,759200.0
2010-07-06 11:15:00,9.04,9.06,8.99,9.01,554000.0,8.4281,8.4467,8.3815,8.4001,554000.0
2010-07-06 11:20:00,9.0,9.01,8.94,8.95,903600.0,8.3908,8.4001,8.3349,8.3442,903600.0
2010-07-06 11:25:00,8.95,8.96,8.89,8.91,729600.0,8.3442,8.3535,8.2882,8.3069,729600.0
2010-07-06 11:30:00,8.92,9.0,8.9,8.99,902000.0,8.3162,8.3908,8.2976,8.3815,902000.0
2010-07-06 11:35:00,9.0,9.01,8.96,8.96,476400.0,8.3908,8.4001,8.3535,8.3535,476400.0
2010-07-06 11:40:00,8.96,8.99,8.94,8.99,384800.0,8.3535,8.3815,8.3349,8.3815,384800.0
2010-07-06 11:45:00,8.99,8.99,8.94,8.97,231600.0,8.3815,8.3815,8.3349,8.3628,231600.0
2010-07-06 11:50:00,8.96,8.97,8.9,8.9,306400.0,8.3535,8.3628,8.2976,8.2976,306400.0
2010-07-06 11:55:00,8.9,8.99,8.9,8.98,509600.0,8.2976,8.3815,8.2976,8.3721,509600.0
2010-07-06 12:00:00,8.98,9.02,8.97,9.02,411200.0,8.3721,8.4094,8.3628,8.4094,411200.0
2010-07-06 12:05:00,9.02,9.05,9.01,9.04,529600.0,8.4094,8.4374,8.4001,8.4281,529600.0
2010-07-06 12:10:00,9.04,9.04,8.92,8.93,633600.0,8.4281,8.4281,8.3162,8.3255,633600.0
2010-07-06 12:15:00,8.93,8.94,8.87,8.94,831200.0,8.3255,8.3349,8.2696,8.3349,831200.0
2010-07-06 12:20:00,8.94,8.98,8.82,8.82,1020400.0,8.3349,8.3721,8.223,8.223,1020400.0
2010-07-06 12:25:00,8.82,8.84,8.79,8.82,915600.0,8.223,8.2416,8.195,8.223,915600.0
2010-07-06 12:30:00,8.82,8.82,8.77,8.78,426000.0,8.223,8.223,8.1764,8.1857,426000.0
2010-07-06 12:35:00,8.78,8.84,8.78,8.83,362000.0,8.1857,8.2416,8.1857,8.2323,362000.0
2010-07-06 12:40:00,8.82,8.83,8.71,8.71,857600.0,8.223,8.2323,8.1204,8.1204,857600.0
2010-07-06 12:45:00,8.71,8.73,8.68,8.69,526800.0,8.1204,8.1391,8.0925,8.1018,526800.0
2010-07-06 12:50:00,8.68,8.69,8.66,8.69,587600.0,8.0925,8.1018,8.0738,8.1018,587600.0
2010-07-06 12:55:00,8.69,8.69,8.62,8.67,892400.0,8.1018,8.1018,8.0365,8.0831,892400.0
2010-07-06 13:00:00,8.67,8.72,8.67,8.69,456000.0,8.0831,8.1297,8.0831,8.1018,456000.0
2010-07-06 13:05:00,8.7,8.75,8.7,8.71,535200.0,8.1111,8.1577,8.1111,8.1204,535200.0
2010-07-06 13:10:00,8.71,8.71,8.64,8.65,349600.0,8.1204,8.1204,8.0552,8.0645,349600.0
2010-07-06 13:15:00,8.65,8.67,8.58,8.59,613600.0,8.0645,8.0831,7.9992,8.0085,613600.0
2010-07-06 13:20:00,8.6,8.62,8.58,8.6,504000.0,8.0179,8.0365,7.9992,8.0179,504000.0
2010-07-06 13:25:00,8.6,8.65,8.55,8.64,764800.0,8.0179,8.0645,7.9712,8.0552,764800.0
2010-07-06 13:30:00,8.65,8.65,8.61,8.63,557200.0,8.0645,8.0645,8.0272,8.0458,557200.0
2010-07-06 13:35:00,8.63,8.63,8.53,8.54,598000.0,8.0458,8.0458,7.9526,7.9619,598000.0
2010-07-06 13:40:00,8.54,8.56,8.46,8.46,946400.0,7.9619,7.9806,7.8873,7.8873,946400.0
2010-07-06 13:45:00,8.45,8.47,8.43,8.46,962800.0,7.878,7.8967,7.8594,7.8873,962800.0
2010-07-06 13:50:00,8.46,8.49,8.37,8.38,1091200.0,7.8873,7.9153,7.8034,7.8128,1091200.0
2010-07-06 13:55:00,8.38,8.41,8.35,8.38,886000.0,7.8128,7.8407,7.7848,7.8128,886000.0
2010-07-06 14:00:00,8.37,8.46,8.37,8.43,1057600.0,7.8034,7.8873,7.8034,7.8594,1057600.0
2010-07-06 14:05:00,8.44,8.44,8.31,8.33,752400.0,7.8687,7.8687,7.7475,7.7661,752400.0
2010-07-06 14:10:00,8.33,8.36,8.25,8.26,984800.0,7.7661,7.7941,7.6916,7.7009,984800.0
2010-07-06 14:15:00,8.26,8.34,8.25,8.32,852000.0,7.7009,7.7755,7.6916,7.7568,852000.0
2010-07-06 14:20:00,8.32,8.4,8.31,8.38,705600.0,7.7568,7.8314,7.7475,7.8128,705600.0
2010-07-06 14:25:00,8.38,8.47,8.37,8.42,887600.0,7.8128,7.8967,7.8034,7.85,887600.0
2010-07-06 14:30:00,8.42,8.48,8.42,8.45,489600.0,7.85,7.906,7.85,7.878,489600.0
2010-07-06 14:35:00,8.46,8.52,8.46,8.48,644000.0,7.8873,7.9433,7.8873,7.906,644000.0
2010-07-06 14:40:00,8.48,8.49,8.41,8.41,618000.0,7.906,7.9153,7.8407,7.8407,618000.0
2010-07-06 14:45:00,8.42,8.42,8.36,8.41,499200.0,7.85,7.85,7.7941,7.8407,499200.0
2010-07-06 14:50:00,8.4,8.46,8.38,8.46,479600.0,7.8314,7.8873,7.8128,7.8873,479600.0
2010-07-06 14:55:00,8.46,8.46,8.31,8.32,858400.0,7.8873,7.8873,7.7475,7.7568,858400.0
2010-07-06 15:00:00,8.32,8.39,8.3,8.31,767600.0,7.7568,7.8221,7.7382,7.7475,767600.0
2010-07-06 15:05:00,8.3,8.33,8.24,8.32,1044000.0,7.7382,7.7661,7.6822,7.7568,1044000.0
2010-07-06 15:10:00,8.31,8.33,8.21,8.32,879200.0,7.7475,7.7661,7.6543,7.7568,879200.0
2010-07-06 15:15:00,8.32,8.37,8.22,8.23,1049600.0,7.7568,7.8034,7.6636,7.6729,1049600.0
2010-07-06 15:20:00,8.23,8.25,8.13,8.16,1279200.0,7.6729,7.6916,7.5797,7.6076,1279200.0
2010-07-06 15:25:00,8.16,8.26,8.16,8.25,666800.0,7.6076,7.7009,7.6076,7.6916,666800.0
2010-07-06 15:30:00,8.24,8.3,8.19,8.25,710000.0,7.6822,7.7382,7.6356,7.6916,710000.0
2010-07-06 15:35:00,8.26,8.29,8.21,8.21,636400.0,7.7009,7.7288,7.6543,7.6543,636400.0
2010-07-06 15:40:00,8.21,8.35,8.2,8.33,944800.0,7.6543,7.7848,7.6449,7.7661,944800.0
2010-07-06 15:45:00,8.33,8.38,8.22,8.23,1132800.0,7.7661,7.8128,7.6636,7.6729,1132800.0
2010-07-06 15:50:00,8.23,8.27,8.2,8.2,728400.0,7.6729,7.7102,7.6449,7.6449,728400.0
2010-07-06 15:55:00,8.21,8.3,8.2,8.28,1036000.0,7.6543,7.7382,7.6449,7.7195,1036000.0
2010-07-07 09:30:00,8.38,8.49,8.36,8.47,1531600.0,7.8128,7.9153,7.7941,7.8967,1531600.0
2010-07-07 09:35:00,8.47,8.55,8.46,8.49,1716800.0,7.8967,7.9712,7.8873,7.9153,1716800.0
2010-07-07 09:40:00,8.49,8.53,8.4,8.43,1249200.0,7.9153,7.9526,7.8314,7.8594,1249200.0
2010-07-07 09:45:00,8.42,8.47,8.39,8.41,731200.0,7.85,7.8967,7.8221,7.8407,731200.0
2010-07-07 09:50:00,8.4,8.51,8.4,8.46,948400.0,7.8314,7.934,7.8314,7.8873,948400.0
2010-07-07 09:55:00,8.47,8.53,8.47,8.49,1327600.0,7.8967,7.9526,7.8967,7.9153,1327600.0
2010-07-07 10:00:00,8.5,8.64,8.5,8.62,1556400.0,7.9246,8.0552,7.9246,8.0365,1556400.0
2010-07-07 10:05:00,8.62,8.63,8.55,8.57,870400.0,8.0365,8.0458,7.9712,7.9899,870400.0
2010-07-07 10:10:00,8.57,8.63,8.56,8.59,952400.0,7.9899,8.0458,7.9806,8.0085,952400.0
2010-07-07 10:15:00,8.59,8.61,8.53,8.54,838000.0,8.0085,8.0272,7.9526,7.9619,838000.0
2010-07-07 10:20:00,8.53,8.56,8.47,8.49,1273600.0,7.9526,7.9806,7.8967,7.9153,1273600.0
2010-07-07 10:25:00,8.49,8.54,8.47,8.49,691200.0,7.9153,7.9619,7.8967,7.9153,691200.0
2010-07-07 10:30:00,8.49,8.59,8.49,8.56,781600.0,7.9153,8.0085,7.9153,7.9806,781600.0
2010-07-07 10:35:00,8.56,8.61,8.56,8.58,1125200.0,7.9806,8.0272,7.9806,7.9992,1125200.0
2010-07-07 10:40:00,8.58,8.62,8.54,8.58,473600.0,7.9992,8.0365,7.9619,7.9992,473600.0
2010-07-07 10:45:00,8.59,8.68,8.56,8.68,810000.0,8.0085,8.0925,7.9806,8.0925,810000.0
2010-07-07 10:50:00,8.67,8.74,8.65,8.73,996800.0,8.0831,8.1484,8.0645,8.1391,996800.0
2010-07-07 10:55:00,8.73,8.74,8.7,8.72,617600.0,8.1391,8.1484,8.1111,8.1297,617600.0
2010-07-07 11:00:00,8.72,8.74,8.68,8.69,528400.0,8.1297,8.1484,8.0925,8.1018,528400.0
2010-07-07 11:05:00,8.7,8.71,8.66,8.68,380800.0,8.1111,8.1204,8.0738,8.0925,380800.0
2010-07-07 11:10:00,8.68,8.72,8.61,8.62,911600.0,8.0925,8.1297,8.0272,8.0365,911600.0
2010-07-07 11:15:00,8.62,8.62,8.55,8.55,648000.0,8.0365,8.0365,7.9712,7.9712,648000.0
2010-07-07 11:20:00,8.55,8.6,8.53,8.6,633200.0,7.9712,8.0179,7.9526,8.0179,633200.0
2010-07-07 11:25:00,8.6,8.61,8.54,8.59,795200.0,8.0179,8.0272,7.9619,8.0085,795200.0
2010-07-07 11:30:00,8.58,8.63,8.55,8.61,368000.0,7.9992,8.0458,7.9712,8.0272,368000.0
2010-07-07 11:35:00,8.62,8.65,8.61,8.63,571200.0,8.0365,8.0645,8.0272,8.0458,571200.0
2010-07-07 11:40:00,8.62,8.63,8.54,8.56,578800.0,8.0365,8.0458,7.9619,7.9806,578800.0
2010-07-07 11:45:00,8.55,8.55,8.5,8.51,572400.0,7.9712,7.9712,7.9246,7.934,572400.0
2010-07-07 11:50:00,8.51,8.56,8.49,8.5,490000.0,7.934,7.9806,7.9153,7.9246,490000.0
2010-07-07 11:55:00,8.5,8.55,8.49,8.55,357600.0,7.9246,7.9712,7.9153,7.9712,357600.0
2010-07-07 12:00:00,8.55,8.57,8.54,8.57,300000.0,7.9712,7.9899,7.9619,7.9899,300000.0
2010-07-07 12:05:00,8.58,8.58,8.51,8.56,348400.0,7.9992,7.9992,7.934,7.9806,348400.0
2010-07-07 12:10:00,8.55,8.6,8.54,8.56,210800.0,7.9712,8.0179,7.9619,7.9806,210800.0
2010-07-07 12:15:00,8.56,8.6,8.54,8.55,176000.0,7.9806,8.0179,7.9619,7.9712,176000.0
2010-07-07 12:20:00,8.55,8.59,8.53,8.56,173600.0,7.9712,8.0085,7.9526,7.9806,173600.0
2010-07-07 12:25:00,8.57,8.62,8.55,8.62,284800.0,7.9899,8.0365,7.9712,8.0365,284800.0
2010-07-07 12:30:00,8.63,8.64,8.59,8.62,293200.0,8.0458,8.0552,8.0085,8.0365,293200.0
2010-07-07 12:35:00,8.61,8.64,8.6,8.63,232400.0,8.0272,8.0552,8.0179,8.0458,232400.0
2010-07-07 12:40:00,8.62,8.63,8.6,8.62,105600.0,8.0365,8.0458,8.0179,8.0365,105600.0
2010-07-07 12:45:00,8.62,8.67,8.61,8.65,224000.0,8.0365,8.0831,8.0272,8.0645,224000.0
2010-07-07 12:50:00,8.65,8.65,8.6,8.65,462800.0,8.0645,8.0645,8.0179,8.0645,462800.0
2010-07-07 12:55:00,8.65,8.65,8.62,8.63,202000.0,8.0645,8.0645,8.0365,8.0458,202000.0
2010-07-07 13:00:00,8.63,8.66,8.61,8.65,244800.0,8.0458,8.0738,8.0272,8.0645,244800.0
2010-07-07 13:05:00,8.65,8.66,8.63,8.65,144000.0,8.0645,8.0738,8.0458,8.0645,144000.0
2010-07-07 13:10:00,8.66,8.74,8.63,8.74,803200.0,8.0738,8.1484,8.0458,8.1484,803200.0
2010-07-07 13:15:00,8.74,8.78,8.7,8.72,723200.0,8.1484,8.1857,8.1111,8.1297,723200.0
2010-07-07 13:20:00,8.72,8.74,8.7,8.74,258800.0,8.1297,8.1484,8.1111,8.1484,258800.0
2010-07-07 13:25:00,8.73,8.81,8.73,8.79,463200.0,8.1391,8.2137,8.1391,8.195,463200.0
2010-07-07 13:30:00,8.8,8.8,8.74,8.75,444800.0,8.2043,8.2043,8.1484,8.1577,444800.0
2010-07-07 13:35:00,8.74,8.76,8.73,8.75,302800.0,8.1484,8.167,8.1391,8.1577,302800.0
2010-07-07 13:40:00,8.76,8.77,8.72,8.76,230400.0,8.167,8.1764,8.1297,8.167,230400.0
2010-07-07 13:45:00,8.76,8.81,8.75,8.81,406800.0,8.167,8.2137,8.1577,8.2137,406800.0
2010-07-07 13:50:00,8.81,8.81,8.76,8.81,458000.0,8.2137,8.2137,8.167,8.2137,458000.0
2010-07-07 13:55:00,8.81,8.84,8.77,8.82,857600.0,8.2137,8.2416,8.1764,8.223,857600.0
2010-07-07 14:00:00,8.82,8.85,8.81,8.83,583600.0,8.223,8.2509,8.2137,8.2323,583600.0
2010-07-07 14:05:00,8.83,8.85,8.81,8.84,491600.0,8.2323,8.2509,8.2137,8.2416,491600.0
2010-07-07 14:10:00,8.84,8.88,8.82,8.87,658400.0,8.2416,8.2789,8.223,8.2696,658400.0
2010-07-07 14:15:00,8.87,8.88,8.85,8.87,436800.0,8.2696,8.2789,8.2509,8.2696,436800.0
2010-07-07 14:20:00,8.87,8.88,8.84,8.84,426000.0,8.2696,8.2789,8.2416,8.2416,426000.0
2010-07-07 14:25:00,8.84,8.86,8.83,8.84,369200.0,8.2416,8.2603,8.2323,8.2416,369200.0
2010-07-07 14:30:00,8.84,8.86,8.81,8.82,414800.0,8.2416,8.2603,8.2137,8.223,414800.0
2010-07-07 14:35:00,8.83,8.87,8.81,8.82,388800.0,8.2323,8.2696,8.2137,8.223,388800.0
2010-07-07 14:40:00,8.82,8.87,8.81,8.87,312400.0,8.223,8.2696,8.2137,8.2696,312400.0
2010-07-07 14:45:00,8.86,8.88,8.84,8.86,296800.0,8.2603,8.2789,8.2416,8.2603,296800.0
2010-07-07 14:50:00,8.85,8.9,8.84,8.9,518800.0,8.2509,8.2976,8.2416,8.2976,518800.0
2010-07-07 14:55:00,8.9,8.92,8.87,8.92,513200.0,8.2976,8.3162,8.2696,8.3162,513200.0
2010-07-07 15:00:00,8.92,8.92,8.86,8.86,563600.0,8.3162,8.3162,8.2603,8.2603,563600.0
2010-07-07 15:05:00,8.87,8.88,8.85,8.88,363600.0,8.2696,8.2789,8.2509,8.2789,363600.0
2010-07-07 15:10:00,8.88,8.92,8.87,8.92,455200.0,8.2789,8.3162,8.2696,8.3162,455200.0
2010-07-07 15:15:00,8.93,8.96,8.91,8.94,909600.0,8.3255,8.3535,8.3069,8.3349,909600.0
2010-07-07 15:20:00,8.94,9.01,8.93,8.99,1207200.0,8.3349,8.4001,8.3255,8.3815,1207200.0
2010-07-07 15:25:00,8.99,9.01,8.97,9.01,624000.0,8.3815,8.4001,8.3628,8.4001,624000.0
2010-07-07 15:30:00,9.01,9.03,8.99,9.03,962800.0,8.4001,8.4188,8.3815,8.4188,962800.0
2010-07-07 15:35:00,9.03,9.06,9.01,9.03,1226400.0,8.4188,8.4467,8.4001,8.4188,1226400.0
2010-07-07 15:40:00,9.04,9.08,8.99,9.07,1195200.0,8.4281,8.4654,8.3815,8.4561,1195200.0
2010-07-07 15:45:00,9.06,9.1,9.05,9.08,1914000.0,8.4467,8.484,8.4374,8.4654,1914000.0
2010-07-07 15:50:00,9.08,9.15,9.08,9.15,1334400.0,8.4654,8.5306,8.4654,8.5306,1334400.0
2010-07-07 15:55:00,9.15,9.16,9.11,9.14,2149200.0,8.5306,8.54,8.4933,8.5213,2149200.0
2010-07-08 09:30:00,9.46,9.49,9.4,9.46,2546400.0,8.8197,8.8476,8.7637,8.8197,2546400.0
2010-07-08 09:35:00,9.47,9.61,9.46,9.58,2337200.0,8.829,8.9595,8.8197,8.9315,2337200.0
2010-07-08 09:40:00,9.58,9.58,9.43,9.45,2104400.0,8.9315,8.9315,8.7917,8.8103,2104400.0
2010-07-08 09:45:00,9.45,9.51,9.43,9.46,1534400.0,8.8103,8.8663,8.7917,8.8197,1534400.0
2010-07-08 09:50:00,9.45,9.49,9.39,9.4,1280400.0,8.8103,8.8476,8.7544,8.7637,1280400.0
2010-07-08 09:55:00,9.4,9.43,9.34,9.43,1030800.0,8.7637,8.7917,8.7078,8.7917,1030800.0
2010-07-08 10:00:00,9.43,9.51,9.42,9.45,917600.0,8.7917,8.8663,8.7824,8.8103,917600.0
2010-07-08 10:05:00,9.45,9.45,9.35,9.41,1008800.0,8.8103,8.8103,8.7171,8.773,1008800.0
2010-07-08 10:10:00,9.4,9.5,9.39,9.49,934800.0,8.7637,8.8569,8.7544,8.8476,934800.0
2010-07-08 10:15:00,9.49,9.52,9.45,9.51,657600.0,8.8476,8.8756,8.8103,8.8663,657600.0
2010-07-08 10:20:00,9.52,9.55,9.51,9.52,576400.0,8.8756,8.9036,8.8663,8.8756,576400.0
2010-07-08 10:25:00,9.52,9.54,9.47,9.52,527600.0,8.8756,8.8942,8.829,8.8756,527600.0
2010-07-08 10:30:00,9.52,9.52,9.47,9.5,309200.0,8.8756,8.8756,8.829,8.8569,309200.0
2010-07-08 10:35:00,9.5,9.51,9.4,9.43,579600.0,8.8569,8.8663,8.7637,8.7917,579600.0
2010-07-08 10:40:00,9.43,9.43,9.38,9.4,684800.0,8.7917,8.7917,8.7451,8.7637,684800.0
2010-07-08 10:45:00,9.4,9.46,9.38,9.44,657600.0,8.7637,8.8197,8.7451,8.801,657600.0
2010-07-08 10:50:00,9.44,9.45,9.35,9.38,536400.0,8.801,8.8103,8.7171,8.7451,536400.0
2010-07-08 10:55:00,9.38,9.4,9.34,9.36,615200.0,8.7451,8.7637,8.7078,8.7264,615200.0
2010-07-08 11:00:00,9.36,9.37,9.23,9.27,1457600.0,8.7264,8.7357,8.6052,8.6425,1457600.0
2010-07-08 11:05:00,9.27,9.31,9.2,9.28,715200.0,8.6425,8.6798,8.5773,8.6518,715200.0
2010-07-08 11:10:00,9.29,9.3,9.24,9.27,442400.0,8.6612,8.6705,8.6145,8.6425,442400.0
2010-07-08 11:15:00,9.27,9.35,9.26,9.34,608000.0,8.6425,8.7171,8.6332,8.7078,608000.0
2010-07-08 11:20:00,9.34,9.4,9.32,9.39,504000.0,8.7078,8.7637,8.6891,8.7544,504000.0
2010-07-08 11:25:00,9.39,9.41,9.32,9.33,605600.0,8.7544,8.773,8.6891,8.6985,605600.0
2010-07-08 11:30:00,9.33,9.37,9.32,9.34,384800.0,8.6985,8.7357,8.6891,8.7078,384800.0
2010-07-08 11:35:00,9.34,9.41,9.33,9.34,680800.0,8.7078,8.773,8.6985,8.7078,680800.0
2010-07-08 11:40:00,9.33,9.35,9.24,9.26,656400.0,8.6985,8.7171,8.6145,8.6332,656400.0
2010-07-08 11:45:00,9.25,9.26,9.18,9.2,613200.0,8.6239,8.6332,8.5586,8.5773,613200.0
2010-07-08 11:50:00,9.2,9.22,9.13,9.15,872000.0,8.5773,8.5959,8.512,8.5306,872000.0
2010-07-08 11:55:00,9.15,9.22,9.14,9.2,585600.0,8.5306,8.5959,8.5213,8.5773,585600.0
2010-07-08 12:00:00,9.2,9.26,9.16,9.26,497600.0,8.5773,8.6332,8.54,8.6332,497600.0
2010-07-08 12:05:00,9.26,9.29,9.23,9.26,576000.0,8.6332,8.6612,8.6052,8.6332,576000.0
2010-07-08 12:10:00,9.26,9.29,9.21,9.22,330000.0,8.6332,8.6612,8.5866,8.5959,330000.0
2010-07-08 12:15:00,9.22,9.3,9.19,9.29,252000.0,8.5959,8.6705,8.5679,8.6612,252000.0
2010-07-08 12:20:00,9.3,9.32,9.24,9.31,850000.0,8.6705,8.6891,8.6145,8.6798,850000.0
2010-07-08 12:25:00,9.3,9.34,9.28,9.31,466000.0,8.6705,8.7078,8.6518,8.6798,466000.0
2010-07-08 12:30:00,9.31,9.32,9.27,9.28,312800.0,8.6798,8.6891,8.6425,8.6518,312800.0
2010-07-08 12:35:00,9.27,9.3,9.24,9.28,289200.0,8.6425,8.6705,8.6145,8.6518,289200.0
2010-07-08 12:40:00,9.27,9.28,9.22,9.26,428000.0,8.6425,8.6518,8.5959,8.6332,428000.0
2010-07-08 12:45:00,9.26,9.29,9.25,9.29,316400.0,8.6332,8.6612,8.6239,8.6612,316400.0
2010-07-08 12:50:00,9.29,9.32,9.27,9.3,294800.0,8.6612,8.6891,8.6425,8.6705,294800.0
2010-07-08 12:55:00,9.31,9.31,9.24,9.25,360000.0,8.6798,8.6798,8.6145,8.6239,360000.0
2010-07-08 13:00:00,9.25,9.28,9.25,9.28,159200.0,8.6239,8.6518,8.6239,8.6518,159200.0
2010-07-08 13:05:00,9.28,9.34,9.28,9.34,311200.0,8.6518,8.7078,8.6518,8.7078,311200.0
2010-07-08 13:10:00,9.34,9.35,9.3,9.31,413600.0,8.7078,8.7171,8.6705,8.6798,413600.0
2010-07-08 13:15:00,9.31,9.37,9.29,9.36,831600.0,8.6798,8.7357,8.6612,8.7264,831600.0
2010-07-08 13:20:00,9.37,9.39,9.35,9.37,484000.0,8.7357,8.7544,8.7171,8.7357,484000.0
2010-07-08 13:25:00,9.37,9.37,9.31,9.31,350800.0,8.7357,8.7357,8.6798,8.6798,350800.0
2010-07-08 13:30:00,9.3,9.37,9.29,9.31,382800.0,8.6705,8.7357,8.6612,8.6798,382800.0
2010-07-08 13:35:00,9.31,9.38,9.31,9.34,297200.0,8.6798,8.7451,8.6798,8.7078,297200.0
2010-07-08 13:40:00,9.34,9.35,9.31,9.34,275600.0,8.7078,8.7171,8.6798,8.7078,275600.0
2010-07-08 13:45:00,9.34,9.37,9.31,9.36,219200.0,8.7078,8.7357,8.6798,8.7264,219200.0
2010-07-08 13:50:00,9.36,9.38,9.28,9.29,703200.0,8.7264,8.7451,8.6518,8.6612,703200.0
2010-07-08 13:55:00,9.28,9.3,9.25,9.29,432800.0,8.6518,8.6705,8.6239,8.6612,432800.0
2010-07-08 14:00:00,9.29,9.33,9.28,9.31,229600.0,8.6612,8.6985,8.6518,8.6798,229600.0
2010-07-08 14:05:00,9.3,9.3,9.25,9.26,412800.0,8.6705,8.6705,8.6239,8.6332,412800.0
2010-07-08 14:10:00,9.26,9.26,9.19,9.22,804000.0,8.6332,8.6332,8.5679,8.5959,804000.0
2010-07-08 14:15:00,9.22,9.22,9.15,9.21,618000.0,8.5959,8.5959,8.5306,8.5866,618000.0
2010-07-08 14:20:00,9.21,9.21,9.15,9.18,459600.0,8.5866,8.5866,8.5306,8.5586,459600.0
2010-07-08 14:25:00,9.19,9.26,9.18,9.24,486800.0,8.5679,8.6332,8.5586,8.6145,486800.0
2010-07-08 14:30:00,9.24,9.27,9.21,9.21,422800.0,8.6145,8.6425,8.5866,8.5866,422800.0
2010-07-08 14:35:00,9.21,9.24,9.19,9.22,400400.0,8.5866,8.6145,8.5679,8.5959,400400.0
2010-07-08 14:40:00,9.22,9.31,9.21,9.27,712800.0,8.5959,8.6798,8.5866,8.6425,712800.0
2010-07-08 14:45:00,9.26,9.3,9.23,9.3,379200.0,8.6332,8.6705,8.6052,8.6705,379200.0
2010-07-08 14:50:00,9.3,9.3,9.24,9.29,624000.0,8.6705,8.6705,8.6145,8.6612,624000.0
2010-07-08 14:55:00,9.29,9.35,9.27,9.34,614800.0,8.6612,8.7171,8.6425,8.7078,614800.0
2010-07-08 15:00:00,9.34,9.34,9.26,9.3,785200.0,8.7078,8.7078,8.6332,8.6705,785200.0
2010-07-08 15:05:00,9.3,9.31,9.24,9.24,662400.0,8.6705,8.6798,8.6145,8.6145,662400.0
2010-07-08 15:10:00,9.25,9.26,9.22,9.25,343600.0,8.6239,8.6332,8.5959,8.6239,343600.0
2010-07-08 15:15:00,9.25,9.33,9.24,9.32,520000.0,8.6239,8.6985,8.6145,8.6891,520000.0
2010-07-08 15:20:00,9.31,9.41,9.31,9.4,1127600.0,8.6798,8.773,8.6798,8.7637,1127600.0
2010-07-08 15:25:00,9.4,9.43,9.37,9.42,578000.0,8.7637,8.7917,8.7357,8.7824,578000.0
2010-07-08 15:30:00,9.43,9.51,9.41,9.45,1179600.0,8.7917,8.8663,8.773,8.8103,1179600.0
2010-07-08 15:35:00,9.45,9.51,9.45,9.5,971600.0,8.8103,8.8663,8.8103,8.8569,971600.0
2010-07-08 15:40:00,9.5,9.53,9.45,9.52,970800.0,8.8569,8.8849,8.8103,8.8756,970800.0
2010-07-08 15:45:00,9.53,9.56,9.48,9.49,1335200.0,8.8849,8.9129,8.8383,8.8476,1335200.0
2010-07-08 15:50:00,9.5,9.56,9.48,9.49,896400.0,8.8569,8.9129,8.8383,8.8476,896400.0
2010-07-08 15:55:00,9.49,9.55,9.48,9.53,2405200.0,8.8476,8.9036,8.8383,8.8849,2405200.0
2010-07-09 09:30:00,9.55,9.59,9.44,9.56,1462000.0,8.9036,8.9409,8.801,8.9129,1462000.0
2010-07-09 09:35:00,9.56,9.65,9.54,9.62,1152800.0,8.9129,8.9968,8.8942,8.9688,1152800.0
2010-07-09 09:40:00,9.63,9.69,9.56,9.6,1065200.0,8.9781,9.0341,8.9129,8.9502,1065200.0
2010-07-09 09:45:00,9.6,9.66,9.57,9.58,956400.0,8.9502,9.0061,8.9222,8.9315,956400.0
2010-07-09 09:50:00,9.59,9.6,9.52,9.53,760000.0,8.9409,8.9502,8.8756,8.8849,760000.0
2010-07-09 09:55:00,9.53,9.63,9.52,9.6,807600.0,8.8849,8.9781,8.8756,8.9502,807600.0
2010-07-09 10:00:00,9.6,9.71,9.59,9.68,1305200.0,8.9502,9.0527,8.9409,9.0248,1305200.0
2010-07-09 10:05:00,9.69,9.72,9.56,9.58,831200.0,9.0341,9.0621,8.9129,8.9315,831200.0
2010-07-09 10:10:00,9.57,9.63,9.55,9.6,730000.0,8.9222,8.9781,8.9036,8.9502,730000.0
2010-07-09 10:15:00,9.6,9.68,9.59,9.68,649200.0,8.9502,9.0248,8.9409,9.0248,649200.0
2010-07-09 10:20:00,9.68,9.72,9.64,9.72,732400.0,9.0248,9.0621,8.9875,9.0621,732400.0
2010-07-09 10:25:00,9.72,9.72,9.66,9.68,707600.0,9.0621,9.0621,9.0061,9.0248,707600.0
2010-07-09 10:30:00,9.67,9.72,9.65,9.71,445600.0,9.0154,9.0621,8.9968,9.0527,445600.0
2010-07-09 10:35:00,9.71,9.77,9.71,9.76,1022000.0,9.0527,9.1087,9.0527,9.0993,1022000.0
2010-07-09 10:40:00,9.76,9.83,9.75,9.77,1032000.0,9.0993,9.1646,9.09,9.1087,1032000.0
2010-07-09 10:45:00,9.77,9.78,9.7,9.71,739200.0,9.1087,9.118,9.0434,9.0527,739200.0
2010-07-09 10:50:00,9.71,9.75,9.71,9.75,388800.0,9.0527,9.09,9.0527,9.09,388800.0
2010-07-09 10:55:00,9.75,9.76,9.68,9.7,519600.0,9.09,9.0993,9.0248,9.0434,519600.0
2010-07-09 11:00:00,9.69,9.71,9.66,9.71,398800.0,9.0341,9.0527,9.0061,9.0527,398800.0
2010-07-09 11:05:00,9.71,9.74,9.63,9.64,357200.0,9.0527,9.0807,8.9781,8.9875,357200.0
2010-07-09 11:10:00,9.65,9.67,9.62,9.63,752000.0,8.9968,9.0154,8.9688,8.9781,752000.0
2010-07-09 11:15:00,9.62,9.65,9.6,9.64,555600.0,8.9688,8.9968,8.9502,8.9875,555600.0
2010-07-09 11:20:00,9.65,9.66,9.63,9.63,549600.0,8.9968,9.0061,8.9781,8.9781,549600.0
2010-07-09 11:25:00,9.62,9.63,9.57,9.63,1323200.0,8.9688,8.9781,8.9222,8.9781,1323200.0
2010-07-09 11:30:00,9.62,9.68,9.61,9.63,573600.0,8.9688,9.0248,8.9595,8.9781,573600.0
2010-07-09 11:35:00,9.63,9.68,9.62,9.68,302000.0,8.9781,9.0248,8.9688,9.0248,302000.0
2010-07-09 11:40:00,9.68,9.7,9.64,9.67,356000.0,9.0248,9.0434,8.9875,9.0154,356000.0
2010-07-09 11:45:00,9.68,9.69,9.64,9.66,219600.0,9.0248,9.0341,8.9875,9.0061,219600.0
2010-07-09 11:50:00,9.65,9.65,9.61,9.62,328800.0,8.9968,8.9968,8.9595,8.9688,328800.0
2010-07-09 11:55:00,9.62,9.66,9.6,9.62,320000.0,8.9688,9.0061,8.9502,8.9688,320000.0
2010-07-09 12:00:00,9.62,9.63,9.6,9.63,189600.0,8.9688,8.9781,8.9502,8.9781,189600.0
2010-07-09 12:05:00,9.63,9.66,9.62,9.64,191200.0,8.9781,9.0061,8.9688,8.9875,191200.0
2010-07-09 12:10:00,9.63,9.66,9.61,9.62,194000.0,8.9781,9.0061,8.9595,8.9688,194000.0
2010-07-09 12:15:00,9.61,9.65,9.6,9.65,198800.0,8.9595,8.9968,8.9502,8.9968,198800.0
2010-07-09 12:20:00,9.65,9.65,9.63,9.63,61600.0,8.9968,8.9968,8.9781,8.9781,61600.0
2010-07-09 12:25:00,9.64,9.65,9.62,9.65,342400.0,8.9875,8.9968,8.9688,8.9968,342400.0
2010-07-09 12:30:00,9.65,9.65,9.6,9.62,219600.0,8.9968,8.9968,8.9502,8.9688,219600.0
2010-07-09 12:35:00,9.62,9.63,9.58,9.6,370000.0,8.9688,8.9781,8.9315,8.9502,370000.0
2010-07-09 12:40:00,9.61,9.62,9.58,9.61,173600.0,8.9595,8.9688,8.9315,8.9595,173600.0
2010-07-09 12:45:00,9.61,9.65,9.61,9.64,226000.0,8.9595,8.9968,8.9595,8.9875,226000.0
2010-07-09 12:50:00,9.63,9.67,9.63,9.63,246000.0,8.9781,9.0154,8.9781,8.9781,246000.0
2010-07-09 12:55:00,9.63,9.68,9.63,9.63,177600.0,8.9781,9.0248,8.9781,8.9781,177600.0
2010-07-09 13:00:00,9.63,9.68,9.62,9.66,205200.0,8.9781,9.0248,8.9688,9.0061,205200.0
2010-07-09 13:05:00,9.66,9.69,9.66,9.67,220000.0,9.0061,9.0341,9.0061,9.0154,220000.0
2010-07-09 13:10:00,9.68,9.68,9.64,9.67,318800.0,9.0248,9.0248,8.9875,9.0154,318800.0
2010-07-09 13:15:00,9.67,9.68,9.65,9.65,170400.0,9.0154,9.0248,8.9968,8.9968,170400.0
2010-07-09 13:20:00,9.65,9.68,9.63,9.64,230400.0,8.9968,9.0248,8.9781,8.9875,230400.0
2010-07-09 13:25:00,9.64,9.66,9.63,9.66,86400.0,8.9875,9.0061,8.9781,9.0061,86400.0
2010-07-09 13:30:00,9.66,9.69,9.64,9.66,161600.0,9.0061,9.0341,8.9875,9.0061,161600.0
2010-07-09 13:35:00,9.66,9.7,9.65,9.68,211200.0,9.0061,9.0434,8.9968,9.0248,211200.0
2010-07-09 13:40:00,9.68,9.7,9.65,9.66,227200.0,9.0248,9.0434,8.9968,9.0061,227200.0
2010-07-09 13:45:00,9.67,9.68,9.64,9.68,243200.0,9.0154,9.0248,8.9875,9.0248,243200.0
2010-07-09 13:50:00,9.67,9.71,9.66,9.71,300800.0,9.0154,9.0527,9.0061,9.0527,300800.0
2010-07-09 13:55:00,9.7,9.71,9.68,9.7,220400.0,9.0434,9.0527,9.0248,9.0434,220400.0
2010-07-09 14:00:00,9.7,9.71,9.68,9.69,152400.0,9.0434,9.0527,9.0248,9.0341,152400.0
2010-07-09 14:05:00,9.69,9.71,9.65,9.66,288800.0,9.0341,9.0527,8.9968,9.0061,288800.0
2010-07-09 14:10:00,9.66,9.69,9.65,9.65,336800.0,9.0061,9.0341,8.9968,8.9968,336800.0
2010-07-09 14:15:00,9.66,9.7,9.65,9.7,365600.0,9.0061,9.0434,8.9968,9.0434,365600.0
2010-07-09 14:20:00,9.69,9.71,9.67,9.69,315200.0,9.0341,9.0527,9.0154,9.0341,315200.0
2010-07-09 14:25:00,9.69,9.7,9.67,9.68,166800.0,9.0341,9.0434,9.0154,9.0248,166800.0
2010-07-09 14:30:00,9.68,9.72,9.68,9.69,234800.0,9.0248,9.0621,9.0248,9.0341,234800.0
2010-07-09 14:35:00,9.7,9.7,9.68,9.69,194800.0,9.0434,9.0434,9.0248,9.0341,194800.0
2010-07-09 14:40:00,9.7,9.75,9.7,9.73,530800.0,9.0434,9.09,9.0434,9.0714,530800.0
2010-07-09 14:45:00,9.73,9.74,9.71,9.72,184000.0,9.0714,9.0807,9.0527,9.0621,184000.0
2010-07-09 14:50:00,9.72,9.79,9.72,9.78,575200.0,9.0621,9.1273,9.0621,9.118,575200.0
2010-07-09 14:55:00,9.78,9.86,9.78,9.85,1110800.0,9.118,9.1926,9.118,9.1833,1110800.0
2010-07-09 15:00:00,9.85,9.86,9.83,9.84,522800.0,9.1833,9.1926,9.1646,9.1739,522800.0
2010-07-09 15:05:00,9.84,9.85,9.82,9.82,426400.0,9.1739,9.1833,9.1553,9.1553,426400.0
2010-07-09 15:10:00,9.83,9.88,9.83,9.88,463200.0,9.1646,9.2112,9.1646,9.2112,463200.0
2010-07-09 15:15:00,9.88,9.88,9.83,9.83,517600.0,9.2112,9.2112,9.1646,9.1646,517600.0
2010-07-09 15:20:00,9.84,9.86,9.83,9.86,236000.0,9.1739,9.1926,9.1646,9.1926,236000.0
2010-07-09 15:25:00,9.86,9.86,9.77,9.79,926000.0,9.1926,9.1926,9.1087,9.1273,926000.0
2010-07-09 15:30:00,9.79,9.82,9.77,9.82,461600.0,9.1273,9.1553,9.1087,9.1553,461600.0
2010-07-09 15:35:00,9.82,9.88,9.82,9.87,766800.0,9.1553,9.2112,9.1553,9.2019,766800.0
2010-07-09 15:40:00,9.87,9.91,9.86,9.9,740400.0,9.2019,9.2392,9.1926,9.2299,740400.0
2010-07-09 15:45:00,9.9,9.92,9.88,9.9,1128400.0,9.2299,9.2485,9.2112,9.2299,1128400.0
2010-07-09 15:50:00,9.9,9.94,9.88,9.94,916400.0,9.2299,9.2672,9.2112,9.2672,916400.0
2010-07-09 15:55:00,9.94,9.97,9.93,9.96,1461600.0,9.2672,9.2951,9.2578,9.2858,1461600.0
2010-07-12 09:30:00,9.9,9.91,9.76,9.87,1012800.0,9.2299,9.2392,9.0993,9.2019,1012800.0
2010-07-12 09:35:00,9.87,9.96,9.87,9.93,889200.0,9.2019,9.2858,9.2019,9.2578,889200.0
2010-07-12 09:40:00,9.93,10.04,9.93,10.0,1154000.0,9.2578,9.3604,9.2578,9.3231,1154000.0
2010-07-12 09:45:00,10.0,10.1,10.0,10.05,1236400.0,9.3231,9.4163,9.3231,9.3697,1236400.0
2010-07-12 09:50:00,10.06,10.07,9.93,9.94,866800.0,9.379,9.3884,9.2578,9.2672,866800.0
2010-07-12 09:55:00,9.93,10.01,9.93,10.0,818800.0,9.2578,9.3324,9.2578,9.3231,818800.0
2010-07-12 10:00:00,10.0,10.03,9.97,10.0,504000.0,9.3231,9.3511,9.2951,9.3231,504000.0
2010-07-12 10:05:00,9.99,9.99,9.86,9.86,654400.0,9.3138,9.3138,9.1926,9.1926,654400.0
2010-07-12 10:10:00,9.86,9.86,9.81,9.82,926400.0,9.1926,9.1926,9.146,9.1553,926400.0
2010-07-12 10:15:00,9.83,9.85,9.81,9.85,725600.0,9.1646,9.1833,9.146,9.1833,725600.0
2010-07-12 10:20:00,9.85,9.85,9.71,9.73,801200.0,9.1833,9.1833,9.0527,9.0714,801200.0
2010-07-12 10:25:00,9.73,9.77,9.7,9.72,792400.0,9.0714,9.1087,9.0434,9.0621,792400.0
2010-07-12 10:30:00,9.72,9.75,9.7,9.71,613200.0,9.0621,9.09,9.0434,9.0527,613200.0
2010-07-12 10:35:00,9.71,9.79,9.71,9.77,538000.0,9.0527,9.1273,9.0527,9.1087,538000.0
2010-07-12 10:40:00,9.77,9.79,9.67,9.71,464800.0,9.1087,9.1273,9.0154,9.0527,464800.0
2010-07-12 10:45:00,9.71,9.72,9.66,9.68,533200.0,9.0527,9.0621,9.0061,9.0248,533200.0
2010-07-12 10:50:00,9.68,9.68,9.6,9.6,972800.0,9.0248,9.0248,8.9502,8.9502,972800.0
2010-07-12 10:55:00,9.6,9.63,9.57,9.59,998800.0,8.9502,8.9781,8.9222,8.9409,998800.0
2010-07-12 11:00:00,9.59,9.59,9.46,9.49,3023600.0,8.9409,8.9409,8.8197,8.8476,3023600.0
2010-07-12 11:05:00,9.5,9.5,9.4,9.41,949600.0,8.8569,8.8569,8.7637,8.773,949600.0
2010-07-12 11:10:00,9.4,9.51,9.36,9.51,1746000.0,8.7637,8.8663,8.7264,8.8663,1746000.0
2010-07-12 11:15:00,9.51,9.53,9.49,9.51,675200.0,8.8663,8.8849,8.8476,8.8663,675200.0
2010-07-12 11:20:00,9.51,9.54,9.47,9.52,471600.0,8.8663,8.8942,8.829,8.8756,471600.0
2010-07-12 11:25:00,9.52,9.54,9.5,9.51,506000.0,8.8756,8.8942,8.8569,8.8663,506000.0
2010-07-12 11:30:00,9.5,9.54,9.49,9.53,453600.0,8.8569,8.8942,8.8476,8.8849,453600.0
2010-07-12 11:35:00,9.53,9.54,9.5,9.51,218000.0,8.8849,8.8942,8.8569,8.8663,218000.0
2010-07-12 11:40:00,9.52,9.54,9.5,9.54,265200.0,8.8756,8.8942,8.8569,8.8942,265200.0
2010-07-12 11:45:00,9.54,9.54,9.5,9.51,286400.0,8.8942,8.8942,8.8569,8.8663,286400.0
2010-07-12 11:50:00,9.5,9.54,9.46,9.53,815200.0,8.8569,8.8942,8.8197,8.8849,815200.0
2010-07-12 11:55:00,9.53,9.54,9.5,9.5,248400.0,8.8849,8.8942,8.8569,8.8569,248400.0
2010-07-12 12:00:00,9.51,9.61,9.51,9.57,596000.0,8.8663,8.9595,8.8663,8.9222,596000.0
2010-07-12 12:05:00,9.57,9.65,9.57,9.63,447200.0,8.9222,8.9968,8.9222,8.9781,447200.0
2010-07-12 12:10:00,9.63,9.68,9.62,9.67,646800.0,8.9781,9.0248,8.9688,9.0154,646800.0
2010-07-12 12:15:00,9.68,9.69,9.63,9.65,282000.0,9.0248,9.0341,8.9781,8.9968,282000.0
2010-07-12 12:20:00,9.64,9.65,9.6,9.64,498400.0,8.9875,8.9968,8.9502,8.9875,498400.0
2010-07-12 12:25:00,9.63,9.65,9.61,9.61,206800.0,8.9781,8.9968,8.9595,8.9595,206800.0
2010-07-12 12:30:00,9.61,9.61,9.56,9.6,428000.0,8.9595,8.9595,8.9129,8.9502,428000.0
2010-07-12 12:35:00,9.58,9.7,9.58,9.69,469600.0,8.9315,9.0434,8.9315,9.0341,469600.0
2010-07-12 12:40:00,9.69,9.72,9.65,9.66,602000.0,9.0341,9.0621,8.9968,9.0061,602000.0
2010-07-12 12:45:00,9.66,9.67,9.6,9.61,317600.0,9.0061,9.0154,8.9502,8.9595,317600.0
2010-07-12 12:50:00,9.6,9.66,9.59,9.65,329600.0,8.9502,9.0061,8.9409,8.9968,329600.0
2010-07-12 12:55:00,9.65,9.65,9.55,9.55,457600.0,8.9968,8.9968,8.9036,8.9036,457600.0
2010-07-12 13:00:00,9.55,9.56,9.49,9.56,581600.0,8.9036,8.9129,8.8476,8.9129,581600.0
2010-07-12 13:05:00,9.56,9.6,9.54,9.59,230000.0,8.9129,8.9502,8.8942,8.9409,230000.0
2010-07-12 13:10:00,9.59,9.62,9.58,9.6,245600.0,8.9409,8.9688,8.9315,8.9502,245600.0
2010-07-12 13:15:00,9.6,9.69,9.59,9.65,696400.0,8.9502,9.0341,8.9409,8.9968,696400.0
2010-07-12 13:20:00,9.66,9.68,9.65,9.66,247600.0,9.0061,9.0248,8.9968,9.0061,247600.0
2010-07-12 13:25:00,9.66,9.7,9.66,9.69,282400.0,9.0061,9.0434,9.0061,9.0341,282400.0
2010-07-12 13:30:00,9.69,9.74,9.67,9.72,594000.0,9.0341,9.0807,9.0154,9.0621,594000.0
2010-07-12 13:35:00,9.72,9.74,9.69,9.73,491600.0,9.0621,9.0807,9.0341,9.0714,491600.0
2010-07-12 13:40:00,9.73,9.74,9.63,9.65,666800.0,9.0714,9.0807,8.9781,8.9968,666800.0
2010-07-12 13:45:00,9.65,9.67,9.63,9.67,248400.0,8.9968,9.0154,8.9781,9.0154,248400.0
2010-07-12 13:50:00,9.67,9.77,9.65,9.77,540400.0,9.0154,9.1087,8.9968,9.1087,540400.0
2010-07-12 13:55:00,9.77,9.78,9.72,9.75,388000.0,9.1087,9.118,9.0621,9.09,388000.0
2010-07-12 14:00:00,9.75,9.77,9.73,9.75,145200.0,9.09,9.1087,9.0714,9.09,145200.0
2010-07-12 14:05:00,9.75,9.76,9.69,9.71,424000.0,9.09,9.0993,9.0341,9.0527,424000.0
2010-07-12 14:10:00,9.71,9.73,9.69,9.73,195200.0,9.0527,9.0714,9.0341,9.0714,195200.0
2010-07-12 14:15:00,9.73,9.75,9.63,9.65,559200.0,9.0714,9.09,8.9781,8.9968,559200.0
2010-07-12 14:20:00,9.66,9.67,9.63,9.64,458400.0,9.0061,9.0154,8.9781,8.9875,458400.0
2010-07-12 14:25:00,9.64,9.65,9.61,9.64,329600.0,8.9875,8.9968,8.9595,8.9875,329600.0
2010-07-12 14:30:00,9.63,9.63,9.58,9.6,220400.0,8.9781,8.9781,8.9315,8.9502,220400.0
2010-07-12 14:35:00,9.6,9.68,9.59,9.67,432400.0,8.9502,9.0248,8.9409,9.0154,432400.0
2010-07-12 14:40:00,9.67,9.72,9.63,9.72,629600.0,9.0154,9.0621,8.9781,9.0621,629600.0
2010-07-12 14:45:00,9.71,9.74,9.71,9.72,322800.0,9.0527,9.0807,9.0527,9.0621,322800.0
2010-07-12 14:50:00,9.72,9.73,9.64,9.65,210400.0,9.0621,9.0714,8.9875,8.9968,210400.0
2010-07-12 14:55:00,9.65,9.71,9.63,9.69,311600.0,8.9968,9.0527,8.9781,9.0341,311600.0
2010-07-12 15:00:00,9.68,9.69,9.64,9.68,347200.0,9.0248,9.0341,8.9875,9.0248,347200.0
2010-07-12 15:05:00,9.68,9.68,9.59,9.62,609200.0,9.0248,9.0248,8.9409,8.9688,609200.0
2010-07-12 15:10:00,9.62,9.68,9.6,9.67,213600.0,8.9688,9.0248,8.9502,9.0154,213600.0
2010-07-12 15:15:00,9.67,9.7,9.63,9.65,353600.0,9.0154,9.0434,8.9781,8.9968,353600.0
2010-07-12 15:20:00,9.64,9.7,9.63,9.7,328400.0,8.9875,9.0434,8.9781,9.0434,328400.0
2010-07-12 15:25:00,9.7,9.7,9.64,9.68,323600.0,9.0434,9.0434,8.9875,9.0248,323600.0
2010-07-12 15:30:00,9.69,9.71,9.65,9.67,468400.0,9.0341,9.0527,8.9968,9.0154,468400.0
2010-07-12 15:35:00,9.67,9.69,9.63,9.69,269600.0,9.0154,9.0341,8.9781,9.0341,269600.0
2010-07-12 15:40:00,9.69,9.73,9.66,9.67,533600.0,9.0341,9.0714,9.0061,9.0154,533600.0
2010-07-12 15:45:00,9.68,9.7,9.6,9.6,544800.0,9.0248,9.0434,8.9502,8.9502,544800.0
2010-07-12 15:50:00,9.6,9.62,9.56,9.62,568400.0,8.9502,8.9688,8.9129,8.9688,568400.0
2010-07-12 15:55:00,9.62,9.65,9.59,9.65,961200.0,8.9688,8.9968,8.9409,8.9968,961200.0
2010-07-13 09:30:00,10.06,10.09,9.99,10.01,1764800.0,9.379,9.407,9.3138,9.3324,1764800.0
2010-07-13 09:35:00,10.0,10.09,10.0,10.05,1571200.0,9.3231,9.407,9.3231,9.3697,1571200.0
2010-07-13 09:40:00,10.05,10.08,9.94,9.99,1508800.0,9.3697,9.3977,9.2672,9.3138,1508800.0
2010-07-13 09:45:00,9.99,10.01,9.94,9.97,1153200.0,9.3138,9.3324,9.2672,9.2951,1153200.0
2010-07-13 09:50:00,9.96,10.06,9.94,9.99,1476800.0,9.2858,9.379,9.2672,9.3138,1476800.0
2010-07-13 09:55:00,9.99,10.04,9.98,10.03,763600.0,9.3138,9.3604,9.3045,9.3511,763600.0
2010-07-13 10:00:00,10.04,10.13,10.03,10.11,1606800.0,9.3604,9.4443,9.3511,9.4257,1606800.0
2010-07-13 10:05:00,10.11,10.17,10.1,10.13,1110400.0,9.4257,9.4816,9.4163,9.4443,1110400.0
2010-07-13 10:10:00,10.13,10.15,10.09,10.12,601200.0,9.4443,9.4629,9.407,9.435,601200.0
2010-07-13 10:15:00,10.12,10.13,10.1,10.11,510400.0,9.435,9.4443,9.4163,9.4257,510400.0
2010-07-13 10:20:00,10.11,10.15,10.11,10.12,591600.0,9.4257,9.4629,9.4257,9.435,591600.0
2010-07-13 10:25:00,10.12,10.14,10.1,10.12,504400.0,9.435,9.4536,9.4163,9.435,504400.0
2010-07-13 10:30:00,10.13,10.14,10.06,10.06,701600.0,9.4443,9.4536,9.379,9.379,701600.0
2010-07-13 10:35:00,10.06,10.08,10.03,10.07,548400.0,9.379,9.3977,9.3511,9.3884,548400.0
2010-07-13 10:40:00,10.06,10.08,10.05,10.05,382000.0,9.379,9.3977,9.3697,9.3697,382000.0
2010-07-13 10:45:00,10.05,10.08,10.02,10.06,805600.0,9.3697,9.3977,9.3417,9.379,805600.0
2010-07-13 10:50:00,10.07,10.12,10.07,10.1,420400.0,9.3884,9.435,9.3884,9.4163,420400.0
2010-07-13 10:55:00,10.1,10.11,10.04,10.05,318400.0,9.4163,9.4257,9.3604,9.3697,318400.0
2010-07-13 11:00:00,10.05,10.1,10.04,10.09,362000.0,9.3697,9.4163,9.3604,9.407,362000.0
2010-07-13 11:05:00,10.09,10.17,10.09,10.16,431200.0,9.407,9.4816,9.407,9.4723,431200.0
2010-07-13 11:10:00,10.16,10.23,10.15,10.21,844800.0,9.4723,9.5375,9.4629,9.5189,844800.0
2010-07-13 11:15:00,10.22,10.22,10.15,10.17,306800.0,9.5282,9.5282,9.4629,9.4816,306800.0
2010-07-13 11:20:00,10.17,10.19,10.13,10.16,438000.0,9.4816,9.5002,9.4443,9.4723,438000.0
2010-07-13 11:25:00,10.17,10.22,10.17,10.21,457600.0,9.4816,9.5282,9.4816,9.5189,457600.0
2010-07-13 11:30:00,10.21,10.29,10.2,10.28,1199600.0,9.5189,9.5935,9.5096,9.5841,1199600.0
2010-07-13 11:35:00,10.28,10.33,10.26,10.3,738400.0,9.5841,9.6308,9.5655,9.6028,738400.0
2010-07-13 11:40:00,10.3,10.34,10.3,10.33,480800.0,9.6028,9.6401,9.6028,9.6308,480800.0
2010-07-13 11:45:00,10.34,10.38,10.28,10.29,818800.0,9.6401,9.6774,9.5841,9.5935,818800.0
2010-07-13 11:50:00,10.29,10.34,10.29,10.31,469200.0,9.5935,9.6401,9.5935,9.6121,469200.0
2010-07-13 11:55:00,10.31,10.32,10.28,10.3,415200.0,9.6121,9.6214,9.5841,9.6028,415200.0
2010-07-13 12:00:00,10.29,10.35,10.29,10.32,645200.0,9.5935,9.6494,9.5935,9.6214,645200.0
2010-07-13 12:05:00,10.32,10.35,10.3,10.34,544400.0,9.6214,9.6494,9.6028,9.6401,544400.0
2010-07-13 12:10:00,10.33,10.37,10.33,10.34,685600.0,9.6308,9.6681,9.6308,9.6401,685600.0
2010-07-13 12:15:00,10.34,10.36,10.33,10.36,212800.0,9.6401,9.6587,9.6308,9.6587,212800.0
2010-07-13 12:20:00,10.36,10.36,10.32,10.34,528000.0,9.6587,9.6587,9.6214,9.6401,528000.0
2010-07-13 12:25:00,10.34,10.4,10.33,10.4,513600.0,9.6401,9.696,9.6308,9.696,513600.0
2010-07-13 12:30:00,10.4,10.4,10.37,10.37,383600.0,9.696,9.696,9.6681,9.6681,383600.0
2010-07-13 12:35:00,10.38,10.4,10.37,10.38,254800.0,9.6774,9.696,9.6681,9.6774,254800.0
2010-07-13 12:40:00,10.38,10.38,10.36,10.36,163200.0,9.6774,9.6774,9.6587,9.6587,163200.0
2010-07-13 12:45:00,10.36,10.36,10.31,10.34,575600.0,9.6587,9.6587,9.6121,9.6401,575600.0
2010-07-13 12:50:00,10.34,10.36,10.32,10.35,317600.0,9.6401,9.6587,9.6214,9.6494,317600.0
2010-07-13 12:55:00,10.36,10.37,10.3,10.3,303600.0,9.6587,9.6681,9.6028,9.6028,303600.0
2010-07-13 13:00:00,10.31,10.36,10.3,10.35,454400.0,9.6121,9.6587,9.6028,9.6494,454400.0
2010-07-13 13:05:00,10.34,10.36,10.32,10.35,311200.0,9.6401,9.6587,9.6214,9.6494,311200.0
2010-07-13 13:10:00,10.35,10.35,10.27,10.27,476000.0,9.6494,9.6494,9.5748,9.5748,476000.0
2010-07-13 13:15:00,10.27,10.28,10.22,10.25,949600.0,9.5748,9.5841,9.5282,9.5562,949600.0
2010-07-13 13:20:00,10.24,10.27,10.22,10.25,296400.0,9.5469,9.5748,9.5282,9.5562,296400.0
2010-07-13 13:25:00,10.25,10.26,10.2,10.23,410400.0,9.5562,9.5655,9.5096,9.5375,410400.0
2010-07-13 13:30:00,10.24,10.28,10.23,10.27,332400.0,9.5469,9.5841,9.5375,9.5748,332400.0
2010-07-13 13:35:00,10.26,10.31,10.23,10.29,558800.0,9.5655,9.6121,9.5375,9.5935,558800.0
2010-07-13 13:40:00,10.29,10.3,10.26,10.3,319200.0,9.5935,9.6028,9.5655,9.6028,319200.0
2010-07-13 13:45:00,10.29,10.32,10.27,10.27,393600.0,9.5935,9.6214,9.5748,9.5748,393600.0
2010-07-13 13:50:00,10.27,10.29,10.24,10.25,324400.0,9.5748,9.5935,9.5469,9.5562,324400.0
2010-07-13 13:55:00,10.25,10.29,10.24,10.27,411600.0,9.5562,9.5935,9.5469,9.5748,411600.0
2010-07-13 14:00:00,10.26,10.32,10.25,10.31,539200.0,9.5655,9.6214,9.5562,9.6121,539200.0
2010-07-13 14:05:00,10.31,10.32,10.28,10.3,278400.0,9.6121,9.6214,9.5841,9.6028,278400.0
2010-07-13 14:10:00,10.3,10.35,10.29,10.35,708800.0,9.6028,9.6494,9.5935,9.6494,708800.0
2010-07-13 14:15:00,10.35,10.37,10.34,10.37,490800.0,9.6494,9.6681,9.6401,9.6681,490800.0
2010-07-13 14:20:00,10.37,10.38,10.3,10.32,686400.0,9.6681,9.6774,9.6028,9.6214,686400.0
2010-07-13 14:25:00,10.33,10.34,10.29,10.3,488800.0,9.6308,9.6401,9.5935,9.6028,488800.0
2010-07-13 14:30:00,10.31,10.35,10.31,10.35,345600.0,9.6121,9.6494,9.6121,9.6494,345600.0
2010-07-13 14:35:00,10.35,10.38,10.34,10.38,503600.0,9.6494,9.6774,9.6401,9.6774,503600.0
2010-07-13 14:40:00,10.38,10.39,10.36,10.36,489600.0,9.6774,9.6867,9.6587,9.6587,489600.0
2010-07-13 14:45:00,10.36,10.44,10.36,10.43,686000.0,9.6587,9.7333,9.6587,9.724,686000.0
2010-07-13 14:50:00,10.43,10.44,10.39,10.4,521200.0,9.724,9.7333,9.6867,9.696,521200.0
2010-07-13 14:55:00,10.4,10.45,10.4,10.45,355600.0,9.696,9.7426,9.696,9.7426,355600.0
2010-07-13 15:00:00,10.45,10.53,10.45,10.51,1236400.0,9.7426,9.8172,9.7426,9.7986,1236400.0
2010-07-13 15:05:00,10.51,10.53,10.49,10.5,716000.0,9.7986,9.8172,9.7799,9.7893,716000.0
2010-07-13 15:10:00,10.5,10.54,10.5,10.53,464400.0,9.7893,9.8265,9.7893,9.8172,464400.0
2010-07-13 15:15:00,10.53,10.57,10.53,10.56,798000.0,9.8172,9.8545,9.8172,9.8452,798000.0
2010-07-13 15:20:00,10.56,10.56,10.5,10.51,546000.0,9.8452,9.8452,9.7893,9.7986,546000.0
2010-07-13 15:25:00,10.51,10.58,10.49,10.58,808800.0,9.7986,9.8638,9.7799,9.8638,808800.0
2010-07-13 15:30:00,10.58,10.58,10.54,10.56,450800.0,9.8638,9.8638,9.8265,9.8452,450800.0
2010-07-13 15:35:00,10.56,10.59,10.55,10.59,736400.0,9.8452,9.8732,9.8359,9.8732,736400.0
2010-07-13 15:40:00,10.59,10.61,10.58,10.59,738800.0,9.8732,9.8918,9.8638,9.8732,738800.0
2010-07-13 15:45:00,10.59,10.66,10.59,10.63,1167200.0,9.8732,9.9384,9.8732,9.9105,1167200.0
2010-07-13 15:50:00,10.63,10.67,10.56,10.56,1312000.0,9.9105,9.9477,9.8452,9.8452,1312000.0
2010-07-13 15:55:00,10.56,10.57,10.54,10.55,1421200.0,9.8452,9.8545,9.8265,9.8359,1421200.0
2010-07-14 09:30:00,10.47,10.52,10.35,10.38,1501200.0,9.7613,9.8079,9.6494,9.6774,1501200.0
2010-07-14 09:35:00,10.38,10.44,10.34,10.37,1349200.0,9.6774,9.7333,9.6401,9.6681,1349200.0
2010-07-14 09:40:00,10.37,10.4,10.28,10.37,1222400.0,9.6681,9.696,9.5841,9.6681,1222400.0
2010-07-14 09:45:00,10.37,10.45,10.33,10.41,981600.0,9.6681,9.7426,9.6308,9.7053,981600.0
2010-07-14 09:50:00,10.4,10.42,10.31,10.33,796000.0,9.696,9.7147,9.6121,9.6308,796000.0
2010-07-14 09:55:00,10.32,10.36,10.31,10.34,546400.0,9.6214,9.6587,9.6121,9.6401,546400.0
2010-07-14 10:00:00,10.34,10.34,10.24,10.31,1100800.0,9.6401,9.6401,9.5469,9.6121,1100800.0
2010-07-14 10:05:00,10.31,10.35,10.29,10.35,524800.0,9.6121,9.6494,9.5935,9.6494,524800.0
2010-07-14 10:10:00,10.35,10.39,10.34,10.34,546800.0,9.6494,9.6867,9.6401,9.6401,546800.0
2010-07-14 10:15:00,10.35,10.38,10.32,10.37,410800.0,9.6494,9.6774,9.6214,9.6681,410800.0
2010-07-14 10:20:00,10.36,10.44,10.36,10.44,998800.0,9.6587,9.7333,9.6587,9.7333,998800.0
2010-07-14 10:25:00,10.44,10.47,10.41,10.42,545200.0,9.7333,9.7613,9.7053,9.7147,545200.0
2010-07-14 10:30:00,10.43,10.48,10.42,10.46,676400.0,9.724,9.7706,9.7147,9.752,676400.0
2010-07-14 10:35:00,10.47,10.47,10.38,10.4,446000.0,9.7613,9.7613,9.6774,9.696,446000.0
2010-07-14 10:40:00,10.39,10.44,10.39,10.44,285200.0,9.6867,9.7333,9.6867,9.7333,285200.0
2010-07-14 10:45:00,10.43,10.49,10.43,10.46,466000.0,9.724,9.7799,9.724,9.752,466000.0
2010-07-14 10:50:00,10.46,10.48,10.43,10.43,260400.0,9.752,9.7706,9.724,9.724,260400.0
2010-07-14 10:55:00,10.43,10.46,10.39,10.45,386400.0,9.724,9.752,9.6867,9.7426,386400.0
2010-07-14 11:00:00,10.46,10.48,10.43,10.47,495600.0,9.752,9.7706,9.724,9.7613,495600.0
2010-07-14 11:05:00,10.47,10.52,10.44,10.51,536800.0,9.7613,9.8079,9.7333,9.7986,536800.0
2010-07-14 11:10:00,10.5,10.5,10.44,10.49,391200.0,9.7893,9.7893,9.7333,9.7799,391200.0
2010-07-14 11:15:00,10.49,10.55,10.48,10.54,631200.0,9.7799,9.8359,9.7706,9.8265,631200.0
2010-07-14 11:20:00,10.55,10.58,10.53,10.58,595600.0,9.8359,9.8638,9.8172,9.8638,595600.0
2010-07-14 11:25:00,10.57,10.57,10.54,10.55,428800.0,9.8545,9.8545,9.8265,9.8359,428800.0
2010-07-14 11:30:00,10.55,10.6,10.55,10.59,301200.0,9.8359,9.8825,9.8359,9.8732,301200.0
2010-07-14 11:35:00,10.59,10.59,10.54,10.56,373600.0,9.8732,9.8732,9.8265,9.8452,373600.0
2010-07-14 11:40:00,10.56,10.59,10.53,10.59,318800.0,9.8452,9.8732,9.8172,9.8732,318800.0
2010-07-14 11:45:00,10.59,10.65,10.58,10.61,688800.0,9.8732,9.9291,9.8638,9.8918,688800.0
2010-07-14 11:50:00,10.61,10.65,10.6,10.62,418000.0,9.8918,9.9291,9.8825,9.9011,418000.0
2010-07-14 11:55:00,10.62,10.63,10.58,10.59,353600.0,9.9011,9.9105,9.8638,9.8732,353600.0
2010-07-14 12:00:00,10.58,10.58,10.55,10.55,420000.0,9.8638,9.8638,9.8359,9.8359,420000.0
2010-07-14 12:05:00,10.56,10.59,10.56,10.59,245600.0,9.8452,9.8732,9.8452,9.8732,245600.0
2010-07-14 12:10:00,10.6,10.61,10.56,10.57,307200.0,9.8825,9.8918,9.8452,9.8545,307200.0
2010-07-14 12:15:00,10.56,10.62,10.56,10.61,174800.0,9.8452,9.9011,9.8452,9.8918,174800.0
2010-07-14 12:20:00,10.61,10.62,10.59,10.6,133200.0,9.8918,9.9011,9.8732,9.8825,133200.0
2010-07-14 12:25:00,10.61,10.62,10.59,10.61,152800.0,9.8918,9.9011,9.8732,9.8918,152800.0
2010-07-14 12:30:00,10.61,10.64,10.6,10.63,206000.0,9.8918,9.9198,9.8825,9.9105,206000.0
2010-07-14 12:35:00,10.63,10.64,10.62,10.63,72800.0,9.9105,9.9198,9.9011,9.9105,72800.0
2010-07-14 12:40:00,10.63,10.63,10.61,10.61,334400.0,9.9105,9.9105,9.8918,9.8918,334400.0
2010-07-14 12:45:00,10.62,10.63,10.58,10.58,274400.0,9.9011,9.9105,9.8638,9.8638,274400.0
2010-07-14 12:50:00,10.58,10.58,10.53,10.53,415200.0,9.8638,9.8638,9.8172,9.8172,415200.0
2010-07-14 12:55:00,10.53,10.55,10.53,10.55,254400.0,9.8172,9.8359,9.8172,9.8359,254400.0
2010-07-14 13:00:00,10.55,10.56,10.52,10.52,287200.0,9.8359,9.8452,9.8079,9.8079,287200.0
2010-07-14 13:05:00,10.53,10.54,10.5,10.52,275200.0,9.8172,9.8265,9.7893,9.8079,275200.0
2010-07-14 13:10:00,10.52,10.55,10.49,10.53,273200.0,9.8079,9.8359,9.7799,9.8172,273200.0
2010-07-14 13:15:00,10.54,10.56,10.52,10.55,194800.0,9.8265,9.8452,9.8079,9.8359,194800.0
2010-07-14 13:20:00,10.56,10.58,10.54,10.54,368400.0,9.8452,9.8638,9.8265,9.8265,368400.0
2010-07-14 13:25:00,10.55,10.56,10.53,10.55,236800.0,9.8359,9.8452,9.8172,9.8359,236800.0
2010-07-14 13:30:00,10.56,10.59,10.55,10.56,230400.0,9.8452,9.8732,9.8359,9.8452,230400.0
2010-07-14 13:35:00,10.56,10.56,10.54,10.54,183600.0,9.8452,9.8452,9.8265,9.8265,183600.0
2010-07-14 13:40:00,10.54,10.55,10.47,10.47,331200.0,9.8265,9.8359,9.7613,9.7613,331200.0
2010-07-14 13:45:00,10.48,10.49,10.46,10.46,460800.0,9.7706,9.7799,9.752,9.752,460800.0
2010-07-14 13:50:00,10.46,10.46,10.4,10.4,426400.0,9.752,9.752,9.696,9.696,426400.0
2010-07-14 13:55:00,10.4,10.44,10.4,10.43,244800.0,9.696,9.7333,9.696,9.724,244800.0
2010-07-14 14:00:00,10.43,10.44,10.33,10.37,1095600.0,9.724,9.7333,9.6308,9.6681,1095600.0
2010-07-14 14:05:00,10.37,10.39,10.25,10.31,1160000.0,9.6681,9.6867,9.5562,9.6121,1160000.0
2010-07-14 14:10:00,10.31,10.37,10.26,10.26,835600.0,9.6121,9.6681,9.5655,9.5655,835600.0
2010-07-14 14:15:00,10.26,10.33,10.24,10.31,919600.0,9.5655,9.6308,9.5469,9.6121,919600.0
2010-07-14 14:20:00,10.31,10.33,10.22,10.22,838800.0,9.6121,9.6308,9.5282,9.5282,838800.0
2010-07-14 14:25:00,10.22,10.26,10.2,10.24,794800.0,9.5282,9.5655,9.5096,9.5469,794800.0
2010-07-14 14:30:00,10.23,10.31,10.2,10.28,586400.0,9.5375,9.6121,9.5096,9.5841,586400.0
2010-07-14 14:35:00,10.3,10.33,10.29,10.3,380400.0,9.6028,9.6308,9.5935,9.6028,380400.0
2010-07-14 14:40:00,10.29,10.33,10.26,10.28,382800.0,9.5935,9.6308,9.5655,9.5841,382800.0
2010-07-14 14:45:00,10.27,10.34,10.25,10.32,712400.0,9.5748,9.6401,9.5562,9.6214,712400.0
2010-07-14 14:50:00,10.32,10.33,10.28,10.31,313600.0,9.6214,9.6308,9.5841,9.6121,313600.0
2010-07-14 14:55:00,10.31,10.37,10.31,10.35,618000.0,9.6121,9.6681,9.6121,9.6494,618000.0
2010-07-14 15:00:00,10.35,10.4,10.34,10.39,508800.0,9.6494,9.696,9.6401,9.6867,508800.0
2010-07-14 15:05:00,10.39,10.4,10.31,10.34,407600.0,9.6867,9.696,9.6121,9.6401,407600.0
2010-07-14 15:10:00,10.33,10.34,10.3,10.31,426400.0,9.6308,9.6401,9.6028,9.6121,426400.0
2010-07-14 15:15:00,10.31,10.43,10.31,10.4,883200.0,9.6121,9.724,9.6121,9.696,883200.0
2010-07-14 15:20:00,10.4,10.45,10.38,10.44,751600.0,9.696,9.7426,9.6774,9.7333,751600.0
2010-07-14 15:25:00,10.44,10.48,10.42,10.43,884400.0,9.7333,9.7706,9.7147,9.724,884400.0
2010-07-14 15:30:00,10.43,10.44,10.37,10.39,586800.0,9.724,9.7333,9.6681,9.6867,586800.0
2010-07-14 15:35:00,10.39,10.4,10.35,10.36,608000.0,9.6867,9.696,9.6494,9.6587,608000.0
2010-07-14 15:40:00,10.36,10.36,10.28,10.32,1105600.0,9.6587,9.6587,9.5841,9.6214,1105600.0
2010-07-14 15:45:00,10.32,10.44,10.31,10.44,824000.0,9.6214,9.7333,9.6121,9.7333,824000.0
2010-07-14 15:50:00,10.43,10.46,10.39,10.43,631600.0,9.724,9.752,9.6867,9.724,631600.0
2010-07-14 15:55:00,10.43,10.47,10.42,10.45,815600.0,9.724,9.7613,9.7147,9.7426,815600.0
2010-07-15 09:30:00,10.5,10.51,10.36,10.41,972000.0,9.7893,9.7986,9.6587,9.7053,972000.0
2010-07-15 09:35:00,10.42,10.46,10.34,10.35,937600.0,9.7147,9.752,9.6401,9.6494,937600.0
2010-07-15 09:40:00,10.35,10.38,10.3,10.31,1000400.0,9.6494,9.6774,9.6028,9.6121,1000400.0
2010-07-15 09:45:00,10.31,10.37,10.28,10.33,1030800.0,9.6121,9.6681,9.5841,9.6308,1030800.0
2010-07-15 09:50:00,10.33,10.4,10.31,10.39,1080800.0,9.6308,9.696,9.6121,9.6867,1080800.0
2010-07-15 09:55:00,10.38,10.4,10.31,10.37,604000.0,9.6774,9.696,9.6121,9.6681,604000.0
2010-07-15 10:00:00,10.37,10.38,10.12,10.15,2294800.0,9.6681,9.6774,9.435,9.4629,2294800.0
2010-07-15 10:05:00,10.14,10.16,10.01,10.04,1394400.0,9.4536,9.4723,9.3324,9.3604,1394400.0
2010-07-15 10:10:00,10.04,10.04,9.86,9.92,2056400.0,9.3604,9.3604,9.1926,9.2485,2056400.0
2010-07-15 10:15:00,9.9,9.95,9.79,9.83,1539200.0,9.2299,9.2765,9.1273,9.1646,1539200.0
2010-07-15 10:20:00,9.83,9.93,9.79,9.87,1487600.0,9.1646,9.2578,9.1273,9.2019,1487600.0
2010-07-15 10:25:00,9.87,9.94,9.86,9.93,553600.0,9.2019,9.2672,9.1926,9.2578,553600.0
2010-07-15 10:30:00,9.92,9.93,9.86,9.87,734000.0,9.2485,9.2578,9.1926,9.2019,734000.0
2010-07-15 10:35:00,9.87,9.98,9.87,9.97,774800.0,9.2019,9.3045,9.2019,9.2951,774800.0
2010-07-15 10:40:00,9.97,9.98,9.87,9.93,633600.0,9.2951,9.3045,9.2019,9.2578,633600.0
2010-07-15 10:45:00,9.93,9.99,9.89,9.97,483200.0,9.2578,9.3138,9.2205,9.2951,483200.0
2010-07-15 10:50:00,9.97,9.98,9.92,9.97,324800.0,9.2951,9.3045,9.2485,9.2951,324800.0
2010-07-15 10:55:00,9.97,9.97,9.93,9.95,317600.0,9.2951,9.2951,9.2578,9.2765,317600.0
2010-07-15 11:00:00,9.95,9.97,9.9,9.92,428800.0,9.2765,9.2951,9.2299,9.2485,428800.0
2010-07-15 11:05:00,9.92,9.93,9.84,9.88,563200.0,9.2485,9.2578,9.1739,9.2112,563200.0
2010-07-15 11:10:00,9.89,9.93,9.86,9.93,304400.0,9.2205,9.2578,9.1926,9.2578,304400.0
2010-07-15 11:15:00,9.93,9.96,9.92,9.94,342400.0,9.2578,9.2858,9.2485,9.2672,342400.0
2010-07-15 11:20:00,9.95,10.01,9.95,10.0,571200.0,9.2765,9.3324,9.2765,9.3231,571200.0
2010-07-15 11:25:00,9.99,10.0,9.95,9.99,523600.0,9.3138,9.3231,9.2765,9.3138,523600.0
2010-07-15 11:30:00,9.99,10.0,9.93,9.94,267600.0,9.3138,9.3231,9.2578,9.2672,267600.0
2010-07-15 11:35:00,9.93,10.03,9.93,10.03,316800.0,9.2578,9.3511,9.2578,9.3511,316800.0
2010-07-15 11:40:00,10.03,10.05,9.99,10.03,509200.0,9.3511,9.3697,9.3138,9.3511,509200.0
2010-07-15 11:45:00,10.03,10.03,9.98,9.99,345200.0,9.3511,9.3511,9.3045,9.3138,345200.0
2010-07-15 11:50:00,10.0,10.02,9.97,10.01,176000.0,9.3231,9.3417,9.2951,9.3324,176000.0
2010-07-15 11:55:00,10.01,10.02,9.93,9.94,334400.0,9.3324,9.3417,9.2578,9.2672,334400.0
2010-07-15 12:00:00,9.94,9.97,9.93,9.93,164000.0,9.2672,9.2951,9.2578,9.2578,164000.0
2010-07-15 12:05:00,9.93,9.97,9.91,9.92,257200.0,9.2578,9.2951,9.2392,9.2485,257200.0
2010-07-15 12:10:00,9.92,9.99,9.91,9.96,149600.0,9.2485,9.3138,9.2392,9.2858,149600.0
2010-07-15 12:15:00,9.97,9.98,9.91,9.92,231200.0,9.2951,9.3045,9.2392,9.2485,231200.0
2010-07-15 12:20:00,9.92,9.92,9.84,9.84,654000.0,9.2485,9.2485,9.1739,9.1739,654000.0
2010-07-15 12:25:00,9.84,9.88,9.84,9.85,244000.0,9.1739,9.2112,9.1739,9.1833,244000.0
2010-07-15 12:30:00,9.85,9.89,9.84,9.89,434000.0,9.1833,9.2205,9.1739,9.2205,434000.0
2010-07-15 12:35:00,9.88,9.89,9.84,9.87,225600.0,9.2112,9.2205,9.1739,9.2019,225600.0
2010-07-15 12:40:00,9.87,9.88,9.82,9.86,724800.0,9.2019,9.2112,9.1553,9.1926,724800.0
2010-07-15 12:45:00,9.86,9.88,9.86,9.87,610400.0,9.1926,9.2112,9.1926,9.2019,610400.0
2010-07-15 12:50:00,9.87,9.92,9.87,9.92,328400.0,9.2019,9.2485,9.2019,9.2485,328400.0
2010-07-15 12:55:00,9.92,9.93,9.89,9.9,221600.0,9.2485,9.2578,9.2205,9.2299,221600.0
2010-07-15 13:00:00,9.9,9.96,9.9,9.95,257600.0,9.2299,9.2858,9.2299,9.2765,257600.0
2010-07-15 13:05:00,9.95,10.01,9.92,9.99,694800.0,9.2765,9.3324,9.2485,9.3138,694800.0
2010-07-15 13:10:00,9.99,10.01,9.96,9.99,486000.0,9.3138,9.3324,9.2858,9.3138,486000.0
2010-07-15 13:15:00,9.99,10.06,9.98,10.06,429600.0,9.3138,9.379,9.3045,9.379,429600.0
2010-07-15 13:20:00,10.06,10.09,10.03,10.09,496800.0,9.379,9.407,9.3511,9.407,496800.0
2010-07-15 13:25:00,10.1,10.13,10.06,10.07,565200.0,9.4163,9.4443,9.379,9.3884,565200.0
2010-07-15 13:30:00,10.07,10.11,10.0,10.01,612000.0,9.3884,9.4257,9.3231,9.3324,612000.0
2010-07-15 13:35:00,10.02,10.08,10.01,10.06,355600.0,9.3417,9.3977,9.3324,9.379,355600.0
2010-07-15 13:40:00,10.06,10.06,10.01,10.03,224400.0,9.379,9.379,9.3324,9.3511,224400.0
2010-07-15 13:45:00,10.03,10.09,10.03,10.08,440400.0,9.3511,9.407,9.3511,9.3977,440400.0
2010-07-15 13:50:00,10.08,10.08,10.02,10.04,401600.0,9.3977,9.3977,9.3417,9.3604,401600.0
2010-07-15 13:55:00,10.04,10.06,10.01,10.02,248000.0,9.3604,9.379,9.3324,9.3417,248000.0
2010-07-15 14:00:00,10.01,10.08,9.97,10.05,742000.0,9.3324,9.3977,9.2951,9.3697,742000.0
2010-07-15 14:05:00,10.05,10.05,9.98,9.99,555200.0,9.3697,9.3697,9.3045,9.3138,555200.0
2010-07-15 14:10:00,9.99,10.03,9.96,10.01,382400.0,9.3138,9.3511,9.2858,9.3324,382400.0
2010-07-15 14:15:00,10.01,10.06,9.99,10.06,318000.0,9.3324,9.379,9.3138,9.379,318000.0
2010-07-15 14:20:00,10.06,10.08,10.02,10.03,292000.0,9.379,9.3977,9.3417,9.3511,292000.0
2010-07-15 14:25:00,10.03,10.12,10.02,10.11,520400.0,9.3511,9.435,9.3417,9.4257,520400.0
2010-07-15 14:30:00,10.11,10.16,10.08,10.09,918800.0,9.4257,9.4723,9.3977,9.407,918800.0
2010-07-15 14:35:00,10.09,10.12,10.06,10.09,511600.0,9.407,9.435,9.379,9.407,511600.0
2010-07-15 14:40:00,10.1,10.11,10.05,10.05,457200.0,9.4163,9.4257,9.3697,9.3697,457200.0
2010-07-15 14:45:00,10.06,10.12,10.06,10.11,409600.0,9.379,9.435,9.379,9.4257,409600.0
2010-07-15 14:50:00,10.1,10.14,10.08,10.09,418400.0,9.4163,9.4536,9.3977,9.407,418400.0
2010-07-15 14:55:00,10.09,10.11,10.01,10.03,474800.0,9.407,9.4257,9.3324,9.3511,474800.0
2010-07-15 15:00:00,10.03,10.07,10.03,10.04,422400.0,9.3511,9.3884,9.3511,9.3604,422400.0
2010-07-15 15:05:00,10.03,10.05,9.91,9.95,944400.0,9.3511,9.3697,9.2392,9.2765,944400.0
2010-07-15 15:10:00,9.94,9.94,9.88,9.88,1104800.0,9.2672,9.2672,9.2112,9.2112,1104800.0
2010-07-15 15:15:00,9.88,9.94,9.86,9.9,786400.0,9.2112,9.2672,9.1926,9.2299,786400.0
2010-07-15 15:20:00,9.9,9.94,9.84,9.88,564800.0,9.2299,9.2672,9.1739,9.2112,564800.0
2010-07-15 15:25:00,9.88,10.0,9.86,9.97,1191200.0,9.2112,9.3231,9.1926,9.2951,1191200.0
2010-07-15 15:30:00,9.97,10.05,9.94,9.97,1356400.0,9.2951,9.3697,9.2672,9.2951,1356400.0
2010-07-15 15:35:00,9.97,10.12,9.96,10.06,1406400.0,9.2951,9.435,9.2858,9.379,1406400.0
2010-07-15 15:40:00,10.06,10.16,10.03,10.12,1195600.0,9.379,9.4723,9.3511,9.435,1195600.0
2010-07-15 15:45:00,10.12,10.28,10.12,10.23,1857600.0,9.435,9.5841,9.435,9.5375,1857600.0
2010-07-15 15:50:00,10.24,10.28,10.22,10.27,1339200.0,9.5469,9.5841,9.5282,9.5748,1339200.0
2010-07-15 15:55:00,10.28,10.28,10.16,10.16,1653200.0,9.5841,9.5841,9.4723,9.4723,1653200.0
2010-07-16 09:30:00,9.93,9.99,9.82,9.85,1499200.0,9.2578,9.3138,9.1553,9.1833,1499200.0
2010-07-16 09:35:00,9.85,9.93,9.81,9.84,1323600.0,9.1833,9.2578,9.146,9.1739,1323600.0
2010-07-16 09:40:00,9.84,9.88,9.74,9.74,1250800.0,9.1739,9.2112,9.0807,9.0807,1250800.0
2010-07-16 09:45:00,9.74,9.77,9.65,9.7,1559200.0,9.0807,9.1087,8.9968,9.0434,1559200.0
2010-07-16 09:50:00,9.69,9.73,9.59,9.6,2153600.0,9.0341,9.0714,8.9409,8.9502,2153600.0
2010-07-16 09:55:00,9.61,9.63,9.49,9.55,2552400.0,8.9595,8.9781,8.8476,8.9036,2552400.0
2010-07-16 10:00:00,9.55,9.55,9.47,9.5,1548000.0,8.9036,8.9036,8.829,8.8569,1548000.0
2010-07-16 10:05:00,9.5,9.53,9.34,9.39,1791200.0,8.8569,8.8849,8.7078,8.7544,1791200.0
2010-07-16 10:10:00,9.39,9.5,9.38,9.5,1445200.0,8.7544,8.8569,8.7451,8.8569,1445200.0
2010-07-16 10:15:00,9.49,9.52,9.46,9.52,816400.0,8.8476,8.8756,8.8197,8.8756,816400.0
2010-07-16 10:20:00,9.52,9.54,9.47,9.52,802000.0,8.8756,8.8942,8.829,8.8756,802000.0
2010-07-16 10:25:00,9.52,9.52,9.46,9.5,645200.0,8.8756,8.8756,8.8197,8.8569,645200.0
2010-07-16 10:30:00,9.51,9.53,9.44,9.52,938800.0,8.8663,8.8849,8.801,8.8756,938800.0
2010-07-16 10:35:00,9.52,9.55,9.47,9.5,509600.0,8.8756,8.9036,8.829,8.8569,509600.0
2010-07-16 10:40:00,9.49,9.54,9.46,9.53,545200.0,8.8476,8.8942,8.8197,8.8849,545200.0
2010-07-16 10:45:00,9.54,9.58,9.51,9.52,954000.0,8.8942,8.9315,8.8663,8.8756,954000.0
2010-07-16 10:50:00,9.52,9.59,9.51,9.53,642800.0,8.8756,8.9409,8.8663,8.8849,642800.0
2010-07-16 10:55:00,9.53,9.6,9.52,9.57,600400.0,8.8849,8.9502,8.8756,8.9222,600400.0
2010-07-16 11:00:00,9.56,9.59,9.5,9.5,612000.0,8.9129,8.9409,8.8569,8.8569,612000.0
2010-07-16 11:05:00,9.5,9.54,9.49,9.53,397200.0,8.8569,8.8942,8.8476,8.8849,397200.0
2010-07-16 11:10:00,9.53,9.57,9.5,9.55,324400.0,8.8849,8.9222,8.8569,8.9036,324400.0
2010-07-16 11:15:00,9.55,9.56,9.51,9.51,146400.0,8.9036,8.9129,8.8663,8.8663,146400.0
2010-07-16 11:20:00,9.51,9.51,9.44,9.47,488800.0,8.8663,8.8663,8.801,8.829,488800.0
2010-07-16 11:25:00,9.47,9.52,9.45,9.51,445600.0,8.829,8.8756,8.8103,8.8663,445600.0
2010-07-16 11:30:00,9.51,9.52,9.47,9.47,429200.0,8.8663,8.8756,8.829,8.829,429200.0
2010-07-16 11:35:00,9.47,9.49,9.41,9.46,895600.0,8.829,8.8476,8.773,8.8197,895600.0
2010-07-16 11:40:00,9.46,9.48,9.45,9.46,216000.0,8.8197,8.8383,8.8103,8.8197,216000.0
2010-07-16 11:45:00,9.46,9.47,9.41,9.44,309600.0,8.8197,8.829,8.773,8.801,309600.0
2010-07-16 11:50:00,9.44,9.47,9.38,9.38,602400.0,8.801,8.829,8.7451,8.7451,602400.0
2010-07-16 11:55:00,9.38,9.43,9.37,9.38,1006800.0,8.7451,8.7917,8.7357,8.7451,1006800.0
2010-07-16 12:00:00,9.37,9.41,9.37,9.4,777200.0,8.7357,8.773,8.7357,8.7637,777200.0
2010-07-16 12:05:00,9.4,9.4,9.35,9.4,1123600.0,8.7637,8.7637,8.7171,8.7637,1123600.0
2010-07-16 12:10:00,9.4,9.43,9.38,9.38,577600.0,8.7637,8.7917,8.7451,8.7451,577600.0
2010-07-16 12:15:00,9.38,9.38,9.27,9.29,1172000.0,8.7451,8.7451,8.6425,8.6612,1172000.0
2010-07-16 12:20:00,9.3,9.33,9.28,9.32,438800.0,8.6705,8.6985,8.6518,8.6891,438800.0
2010-07-16 12:25:00,9.32,9.34,9.27,9.33,1044400.0,8.6891,8.7078,8.6425,8.6985,1044400.0
2010-07-16 12:30:00,9.33,9.33,9.3,9.3,263200.0,8.6985,8.6985,8.6705,8.6705,263200.0
2010-07-16 12:35:00,9.3,9.31,9.25,9.29,476800.0,8.6705,8.6798,8.6239,8.6612,476800.0
2010-07-16 12:40:00,9.3,9.35,9.3,9.34,534400.0,8.6705,8.7171,8.6705,8.7078,534400.0
2010-07-16 12:45:00,9.35,9.35,9.3,9.35,233200.0,8.7171,8.7171,8.6705,8.7171,233200.0
2010-07-16 12:50:00,9.35,9.36,9.31,9.31,268800.0,8.7171,8.7264,8.6798,8.6798,268800.0
2010-07-16 12:55:00,9.31,9.32,9.26,9.28,486800.0,8.6798,8.6891,8.6332,8.6518,486800.0
2010-07-16 13:00:00,9.28,9.3,9.26,9.28,657200.0,8.6518,8.6705,8.6332,8.6518,657200.0
2010-07-16 13:05:00,9.27,9.34,9.27,9.32,534000.0,8.6425,8.7078,8.6425,8.6891,534000.0
2010-07-16 13:10:00,9.32,9.34,9.28,9.29,438400.0,8.6891,8.7078,8.6518,8.6612,438400.0
2010-07-16 13:15:00,9.29,9.38,9.29,9.34,602000.0,8.6612,8.7451,8.6612,8.7078,602000.0
2010-07-16 13:20:00,9.34,9.36,9.29,9.31,583200.0,8.7078,8.7264,8.6612,8.6798,583200.0
2010-07-16 13:25:00,9.31,9.31,9.26,9.29,799200.0,8.6798,8.6798,8.6332,8.6612,799200.0
2010-07-16 13:30:00,9.28,9.37,9.26,9.35,634400.0,8.6518,8.7357,8.6332,8.7171,634400.0
2010-07-16 13:35:00,9.35,9.37,9.3,9.33,758000.0,8.7171,8.7357,8.6705,8.6985,758000.0
2010-07-16 13:40:00,9.32,9.32,9.27,9.28,549600.0,8.6891,8.6891,8.6425,8.6518,549600.0
2010-07-16 13:45:00,9.28,9.28,9.21,9.26,1366800.0,8.6518,8.6518,8.5866,8.6332,1366800.0
2010-07-16 13:50:00,9.26,9.26,9.19,9.21,517200.0,8.6332,8.6332,8.5679,8.5866,517200.0
2010-07-16 13:55:00,9.21,9.25,9.21,9.24,414000.0,8.5866,8.6239,8.5866,8.6145,414000.0
2010-07-16 14:00:00,9.23,9.25,9.21,9.24,385200.0,8.6052,8.6239,8.5866,8.6145,385200.0
2010-07-16 14:05:00,9.24,9.24,9.2,9.23,296800.0,8.6145,8.6145,8.5773,8.6052,296800.0
2010-07-16 14:10:00,9.24,9.26,9.2,9.24,468800.0,8.6145,8.6332,8.5773,8.6145,468800.0
2010-07-16 14:15:00,9.24,9.24,9.15,9.17,653200.0,8.6145,8.6145,8.5306,8.5493,653200.0
2010-07-16 14:20:00,9.17,9.21,9.16,9.19,380800.0,8.5493,8.5866,8.54,8.5679,380800.0
2010-07-16 14:25:00,9.19,9.23,9.18,9.19,454800.0,8.5679,8.6052,8.5586,8.5679,454800.0
2010-07-16 14:30:00,9.18,9.21,9.15,9.2,448400.0,8.5586,8.5866,8.5306,8.5773,448400.0
2010-07-16 14:35:00,9.21,9.21,9.14,9.17,429600.0,8.5866,8.5866,8.5213,8.5493,429600.0
2010-07-16 14:40:00,9.18,9.18,9.15,9.15,286800.0,8.5586,8.5586,8.5306,8.5306,286800.0
2010-07-16 14:45:00,9.15,9.19,9.15,9.16,384800.0,8.5306,8.5679,8.5306,8.54,384800.0
2010-07-16 14:50:00,9.16,9.16,9.1,9.13,1257200.0,8.54,8.54,8.484,8.512,1257200.0
2010-07-16 14:55:00,9.14,9.16,9.11,9.12,368400.0,8.5213,8.54,8.4933,8.5027,368400.0
2010-07-16 15:00:00,9.12,9.16,9.11,9.16,885200.0,8.5027,8.54,8.4933,8.54,885200.0
2010-07-16 15:05:00,9.16,9.18,9.05,9.05,1300000.0,8.54,8.5586,8.4374,8.4374,1300000.0
2010-07-16 15:10:00,9.05,9.08,9.0,9.07,1756000.0,8.4374,8.4654,8.3908,8.4561,1756000.0
2010-07-16 15:15:00,9.07,9.08,9.03,9.04,816000.0,8.4561,8.4654,8.4188,8.4281,816000.0
2010-07-16 15:20:00,9.04,9.06,8.97,8.99,1203200.0,8.4281,8.4467,8.3628,8.3815,1203200.0
2010-07-16 15:25:00,8.98,9.04,8.97,9.03,1330000.0,8.3721,8.4281,8.3628,8.4188,1330000.0
2010-07-16 15:30:00,9.03,9.11,9.03,9.1,1474800.0,8.4188,8.4933,8.4188,8.484,1474800.0
2010-07-16 15:35:00,9.11,9.16,9.08,9.09,1978400.0,8.4933,8.54,8.4654,8.4747,1978400.0
2010-07-16 15:40:00,9.09,9.15,9.09,9.13,2052000.0,8.4747,8.5306,8.4747,8.512,2052000.0
2010-07-16 15:45:00,9.13,9.13,8.99,9.0,1978400.0,8.512,8.512,8.3815,8.3908,1978400.0
2010-07-16 15:50:00,9.0,9.13,8.99,9.12,1418400.0,8.3908,8.512,8.3815,8.5027,1418400.0
2010-07-16 15:55:00,9.11,9.11,9.02,9.06,1790400.0,8.4933,8.4933,8.4094,8.4467,1790400.0
2010-07-19 09:30:00,9.13,9.22,9.13,9.15,1513600.0,8.512,8.5959,8.512,8.5306,1513600.0
2010-07-19 09:35:00,9.15,9.23,9.11,9.12,1532000.0,8.5306,8.6052,8.4933,8.5027,1532000.0
2010-07-19 09:40:00,9.11,9.18,9.08,9.16,1164800.0,8.4933,8.5586,8.4654,8.54,1164800.0
2010-07-19 09:45:00,9.15,9.21,9.11,9.12,1158400.0,8.5306,8.5866,8.4933,8.5027,1158400.0
2010-07-19 09:50:00,9.12,9.2,9.1,9.13,524000.0,8.5027,8.5773,8.484,8.512,524000.0
2010-07-19 09:55:00,9.14,9.17,9.11,9.11,724800.0,8.5213,8.5493,8.4933,8.4933,724800.0
2010-07-19 10:00:00,9.11,9.13,9.05,9.07,934800.0,8.4933,8.512,8.4374,8.4561,934800.0
2010-07-19 10:05:00,9.06,9.12,8.96,8.97,1024800.0,8.4467,8.5027,8.3535,8.3628,1024800.0
2010-07-19 10:10:00,8.97,9.01,8.93,8.99,1308800.0,8.3628,8.4001,8.3255,8.3815,1308800.0
2010-07-19 10:15:00,8.98,8.99,8.93,8.97,656000.0,8.3721,8.3815,8.3255,8.3628,656000.0
2010-07-19 10:20:00,8.97,8.98,8.85,8.86,1048800.0,8.3628,8.3721,8.2509,8.2603,1048800.0
2010-07-19 10:25:00,8.85,8.87,8.79,8.79,1504800.0,8.2509,8.2696,8.195,8.195,1504800.0
2010-07-19 10:30:00,8.79,8.86,8.77,8.79,808400.0,8.195,8.2603,8.1764,8.195,808400.0
2010-07-19 10:35:00,8.79,8.85,8.74,8.74,771200.0,8.195,8.2509,8.1484,8.1484,771200.0
2010-07-19 10:40:00,8.74,8.78,8.72,8.78,957600.0,8.1484,8.1857,8.1297,8.1857,957600.0
2010-07-19 10:45:00,8.78,8.79,8.69,8.71,596400.0,8.1857,8.195,8.1018,8.1204,596400.0
2010-07-19 10:50:00,8.71,8.71,8.64,8.68,906800.0,8.1204,8.1204,8.0552,8.0925,906800.0
2010-07-19 10:55:00,8.68,8.76,8.64,8.74,820400.0,8.0925,8.167,8.0552,8.1484,820400.0
2010-07-19 11:00:00,8.76,8.84,8.72,8.82,894400.0,8.167,8.2416,8.1297,8.223,894400.0
2010-07-19 11:05:00,8.82,8.84,8.78,8.81,948000.0,8.223,8.2416,8.1857,8.2137,948000.0
2010-07-19 11:10:00,8.81,8.84,8.78,8.81,344800.0,8.2137,8.2416,8.1857,8.2137,344800.0
2010-07-19 11:15:00,8.81,8.89,8.81,8.87,632400.0,8.2137,8.2882,8.2137,8.2696,632400.0
2010-07-19 11:20:00,8.87,8.91,8.85,8.91,684800.0,8.2696,8.3069,8.2509,8.3069,684800.0
2010-07-19 11:25:00,8.91,8.95,8.87,8.89,618400.0,8.3069,8.3442,8.2696,8.2882,618400.0
2010-07-19 11:30:00,8.89,8.9,8.85,8.85,251600.0,8.2882,8.2976,8.2509,8.2509,251600.0
2010-07-19 11:35:00,8.86,8.87,8.81,8.81,455200.0,8.2603,8.2696,8.2137,8.2137,455200.0
2010-07-19 11:40:00,8.81,8.85,8.8,8.83,467200.0,8.2137,8.2509,8.2043,8.2323,467200.0
2010-07-19 11:45:00,8.83,8.83,8.79,8.83,371200.0,8.2323,8.2323,8.195,8.2323,371200.0
2010-07-19 11:50:00,8.83,8.91,8.82,8.9,500800.0,8.2323,8.3069,8.223,8.2976,500800.0
2010-07-19 11:55:00,8.9,8.91,8.88,8.89,181200.0,8.2976,8.3069,8.2789,8.2882,181200.0
2010-07-19 12:00:00,8.89,8.91,8.82,8.82,576800.0,8.2882,8.3069,8.223,8.223,576800.0
2010-07-19 12:05:00,8.81,8.84,8.79,8.84,601600.0,8.2137,8.2416,8.195,8.2416,601600.0
2010-07-19 12:10:00,8.83,8.84,8.79,8.79,205200.0,8.2323,8.2416,8.195,8.195,205200.0
2010-07-19 12:15:00,8.79,8.88,8.79,8.86,212400.0,8.195,8.2789,8.195,8.2603,212400.0
2010-07-19 12:20:00,8.87,8.9,8.86,8.88,404400.0,8.2696,8.2976,8.2603,8.2789,404400.0
2010-07-19 12:25:00,8.88,8.93,8.87,8.93,315200.0,8.2789,8.3255,8.2696,8.3255,315200.0
2010-07-19 12:30:00,8.93,8.93,8.88,8.9,372000.0,8.3255,8.3255,8.2789,8.2976,372000.0
2010-07-19 12:35:00,8.9,8.97,8.9,8.97,542800.0,8.2976,8.3628,8.2976,8.3628,542800.0
2010-07-19 12:40:00,8.97,8.97,8.94,8.95,509600.0,8.3628,8.3628,8.3349,8.3442,509600.0
2010-07-19 12:45:00,8.95,9.0,8.94,9.0,387200.0,8.3442,8.3908,8.3349,8.3908,387200.0
2010-07-19 12:50:00,9.0,9.02,8.97,8.99,603200.0,8.3908,8.4094,8.3628,8.3815,603200.0
2010-07-19 12:55:00,8.99,8.99,8.93,8.97,217600.0,8.3815,8.3815,8.3255,8.3628,217600.0
2010-07-19 13:00:00,8.96,8.97,8.91,8.91,257600.0,8.3535,8.3628,8.3069,8.3069,257600.0
2010-07-19 13:05:00,8.92,8.92,8.88,8.91,182400.0,8.3162,8.3162,8.2789,8.3069,182400.0
2010-07-19 13:10:00,8.91,8.91,8.87,8.88,183600.0,8.3069,8.3069,8.2696,8.2789,183600.0
2010-07-19 13:15:00,8.88,8.89,8.83,8.85,229600.0,8.2789,8.2882,8.2323,8.2509,229600.0
2010-07-19 13:20:00,8.85,8.89,8.84,8.87,162000.0,8.2509,8.2882,8.2416,8.2696,162000.0
2010-07-19 13:25:00,8.88,8.9,8.85,8.88,194800.0,8.2789,8.2976,8.2509,8.2789,194800.0
2010-07-19 13:30:00,8.87,8.94,8.87,8.9,277600.0,8.2696,8.3349,8.2696,8.2976,277600.0
2010-07-19 13:35:00,8.9,8.9,8.86,8.88,281200.0,8.2976,8.2976,8.2603,8.2789,281200.0
2010-07-19 13:40:00,8.89,8.89,8.83,8.83,224000.0,8.2882,8.2882,8.2323,8.2323,224000.0
2010-07-19 13:45:00,8.83,8.88,8.83,8.88,136400.0,8.2323,8.2789,8.2323,8.2789,136400.0
2010-07-19 13:50:00,8.88,8.88,8.84,8.87,139600.0,8.2789,8.2789,8.2416,8.2696,139600.0
2010-07-19 13:55:00,8.87,8.88,8.85,8.86,149200.0,8.2696,8.2789,8.2509,8.2603,149200.0
2010-07-19 14:00:00,8.86,8.9,8.86,8.9,181600.0,8.2603,8.2976,8.2603,8.2976,181600.0
2010-07-19 14:05:00,8.89,8.93,8.89,8.92,305600.0,8.2882,8.3255,8.2882,8.3162,305600.0
2010-07-19 14:10:00,8.92,8.97,8.92,8.97,320400.0,8.3162,8.3628,8.3162,8.3628,320400.0
2010-07-19 14:15:00,8.97,9.02,8.96,9.01,534000.0,8.3628,8.4094,8.3535,8.4001,534000.0
2010-07-19 14:20:00,9.01,9.01,8.96,9.0,470800.0,8.4001,8.4001,8.3535,8.3908,470800.0
2010-07-19 14:25:00,9.0,9.02,8.95,8.96,390400.0,8.3908,8.4094,8.3442,8.3535,390400.0
2010-07-19 14:30:00,8.96,9.01,8.94,9.01,330800.0,8.3535,8.4001,8.3349,8.4001,330800.0
2010-07-19 14:35:00,9.01,9.01,8.95,8.99,471200.0,8.4001,8.4001,8.3442,8.3815,471200.0
2010-07-19 14:40:00,8.99,9.04,8.98,9.04,532800.0,8.3815,8.4281,8.3721,8.4281,532800.0
2010-07-19 14:45:00,9.04,9.08,9.03,9.07,864000.0,8.4281,8.4654,8.4188,8.4561,864000.0
2010-07-19 14:50:00,9.07,9.11,9.06,9.08,636400.0,8.4561,8.4933,8.4467,8.4654,636400.0
2010-07-19 14:55:00,9.08,9.08,9.02,9.04,622800.0,8.4654,8.4654,8.4094,8.4281,622800.0
2010-07-19 15:00:00,9.04,9.1,9.02,9.09,511200.0,8.4281,8.484,8.4094,8.4747,511200.0
2010-07-19 15:05:00,9.08,9.17,9.04,9.15,1191600.0,8.4654,8.5493,8.4281,8.5306,1191600.0
2010-07-19 15:10:00,9.15,9.19,9.13,9.14,1111200.0,8.5306,8.5679,8.512,8.5213,1111200.0
2010-07-19 15:15:00,9.14,9.18,9.13,9.14,554800.0,8.5213,8.5586,8.512,8.5213,554800.0
2010-07-19 15:20:00,9.14,9.14,9.08,9.1,575200.0,8.5213,8.5213,8.4654,8.484,575200.0
2010-07-19 15:25:00,9.09,9.1,9.02,9.05,968800.0,8.4747,8.484,8.4094,8.4374,968800.0
2010-07-19 15:30:00,9.04,9.09,9.03,9.07,472000.0,8.4281,8.4747,8.4188,8.4561,472000.0
2010-07-19 15:35:00,9.07,9.08,8.98,9.01,421200.0,8.4561,8.4654,8.3721,8.4001,421200.0
2010-07-19 15:40:00,9.0,9.08,8.99,9.08,414400.0,8.3908,8.4654,8.3815,8.4654,414400.0
2010-07-19 15:45:00,9.08,9.12,9.05,9.09,772800.0,8.4654,8.5027,8.4374,8.4747,772800.0
2010-07-19 15:50:00,9.09,9.12,9.08,9.12,634800.0,8.4747,8.5027,8.4654,8.5027,634800.0
2010-07-19 15:55:00,9.12,9.15,9.12,9.15,1171600.0,8.5027,8.5306,8.5027,8.5306,1171600.0
2010-07-20 09:30:00,8.77,8.8,8.69,8.77,1645600.0,8.1764,8.2043,8.1018,8.1764,1645600.0
2010-07-20 09:35:00,8.77,8.82,8.66,8.71,1078000.0,8.1764,8.223,8.0738,8.1204,1078000.0
2010-07-20 09:40:00,8.7,8.79,8.68,8.79,1243200.0,8.1111,8.195,8.0925,8.195,1243200.0
2010-07-20 09:45:00,8.79,8.84,8.78,8.81,634800.0,8.195,8.2416,8.1857,8.2137,634800.0
2010-07-20 09:50:00,8.81,8.93,8.79,8.91,1242000.0,8.2137,8.3255,8.195,8.3069,1242000.0
2010-07-20 09:55:00,8.92,8.92,8.83,8.85,531200.0,8.3162,8.3162,8.2323,8.2509,531200.0
2010-07-20 10:00:00,8.85,8.91,8.78,8.79,677200.0,8.2509,8.3069,8.1857,8.195,677200.0
2010-07-20 10:05:00,8.79,8.86,8.76,8.8,558000.0,8.195,8.2603,8.167,8.2043,558000.0
2010-07-20 10:10:00,8.8,8.88,8.74,8.75,631200.0,8.2043,8.2789,8.1484,8.1577,631200.0
2010-07-20 10:15:00,8.75,8.89,8.75,8.88,600800.0,8.1577,8.2882,8.1577,8.2789,600800.0
2010-07-20 10:20:00,8.88,8.96,8.86,8.93,861200.0,8.2789,8.3535,8.2603,8.3255,861200.0
2010-07-20 10:25:00,8.94,8.96,8.87,8.92,371200.0,8.3349,8.3535,8.2696,8.3162,371200.0
2010-07-20 10:30:00,8.92,8.93,8.85,8.93,590400.0,8.3162,8.3255,8.2509,8.3255,590400.0
2010-07-20 10:35:00,8.93,8.96,8.91,8.93,592400.0,8.3255,8.3535,8.3069,8.3255,592400.0
2010-07-20 10:40:00,8.92,8.99,8.91,8.95,447600.0,8.3162,8.3815,8.3069,8.3442,447600.0
2010-07-20 10:45:00,8.95,9.01,8.95,8.98,644000.0,8.3442,8.4001,8.3442,8.3721,644000.0
2010-07-20 10:50:00,8.97,9.01,8.95,8.95,625200.0,8.3628,8.4001,8.3442,8.3442,625200.0
2010-07-20 10:55:00,8.96,8.97,8.92,8.97,308000.0,8.3535,8.3628,8.3162,8.3628,308000.0
2010-07-20 11:00:00,8.96,9.01,8.96,9.0,534000.0,8.3535,8.4001,8.3535,8.3908,534000.0
2010-07-20 11:05:00,9.0,9.05,8.94,9.04,661200.0,8.3908,8.4374,8.3349,8.4281,661200.0
2010-07-20 11:10:00,9.04,9.08,9.02,9.05,939600.0,8.4281,8.4654,8.4094,8.4374,939600.0
2010-07-20 11:15:00,9.05,9.11,9.04,9.1,842000.0,8.4374,8.4933,8.4281,8.484,842000.0
2010-07-20 11:20:00,9.09,9.1,9.04,9.06,367600.0,8.4747,8.484,8.4281,8.4467,367600.0
2010-07-20 11:25:00,9.06,9.08,9.03,9.07,286400.0,8.4467,8.4654,8.4188,8.4561,286400.0
2010-07-20 11:30:00,9.06,9.08,9.02,9.03,397600.0,8.4467,8.4654,8.4094,8.4188,397600.0
2010-07-20 11:35:00,9.02,9.05,9.0,9.01,225200.0,8.4094,8.4374,8.3908,8.4001,225200.0
2010-07-20 11:40:00,9.0,9.0,8.95,8.99,580800.0,8.3908,8.3908,8.3442,8.3815,580800.0
2010-07-20 11:45:00,8.99,9.03,8.99,9.02,342000.0,8.3815,8.4188,8.3815,8.4094,342000.0
2010-07-20 11:50:00,9.03,9.04,8.96,8.98,392800.0,8.4188,8.4281,8.3535,8.3721,392800.0
2010-07-20 11:55:00,8.99,9.02,8.98,8.99,169200.0,8.3815,8.4094,8.3721,8.3815,169200.0
2010-07-20 12:00:00,8.99,8.99,8.95,8.97,397200.0,8.3815,8.3815,8.3442,8.3628,397200.0
2010-07-20 12:05:00,8.97,9.04,8.97,9.02,376800.0,8.3628,8.4281,8.3628,8.4094,376800.0
2010-07-20 12:10:00,9.02,9.02,8.93,8.94,264800.0,8.4094,8.4094,8.3255,8.3349,264800.0
2010-07-20 12:15:00,8.94,8.94,8.91,8.93,330400.0,8.3349,8.3349,8.3069,8.3255,330400.0
2010-07-20 12:20:00,8.93,8.94,8.91,8.92,170000.0,8.3255,8.3349,8.3069,8.3162,170000.0
2010-07-20 12:25:00,8.92,8.97,8.91,8.94,226400.0,8.3162,8.3628,8.3069,8.3349,226400.0
2010-07-20 12:30:00,8.94,8.97,8.94,8.97,144000.0,8.3349,8.3628,8.3349,8.3628,144000.0
2010-07-20 12:35:00,8.97,9.0,8.96,8.96,302800.0,8.3628,8.3908,8.3535,8.3535,302800.0
2010-07-20 12:40:00,8.96,8.99,8.95,8.99,260800.0,8.3535,8.3815,8.3442,8.3815,260800.0
2010-07-20 12:45:00,8.99,9.03,8.99,9.02,291600.0,8.3815,8.4188,8.3815,8.4094,291600.0
2010-07-20 12:50:00,9.02,9.02,8.99,8.99,182400.0,8.4094,8.4094,8.3815,8.3815,182400.0
2010-07-20 12:55:00,8.99,9.03,8.99,9.02,122800.0,8.3815,8.4188,8.3815,8.4094,122800.0
2010-07-20 13:00:00,9.01,9.04,9.01,9.04,292800.0,8.4001,8.4281,8.4001,8.4281,292800.0
2010-07-20 13:05:00,9.04,9.06,9.03,9.04,149200.0,8.4281,8.4467,8.4188,8.4281,149200.0
2010-07-20 13:10:00,9.04,9.04,8.98,8.98,323600.0,8.4281,8.4281,8.3721,8.3721,323600.0
2010-07-20 13:15:00,8.99,9.05,8.99,9.04,186000.0,8.3815,8.4374,8.3815,8.4281,186000.0
2010-07-20 13:20:00,9.05,9.08,9.01,9.02,826800.0,8.4374,8.4654,8.4001,8.4094,826800.0
2010-07-20 13:25:00,9.02,9.04,9.02,9.03,161600.0,8.4094,8.4281,8.4094,8.4188,161600.0
2010-07-20 13:30:00,9.04,9.11,9.03,9.11,713200.0,8.4281,8.4933,8.4188,8.4933,713200.0
2010-07-20 13:35:00,9.11,9.19,9.11,9.19,1243600.0,8.4933,8.5679,8.4933,8.5679,1243600.0
2010-07-20 13:40:00,9.19,9.23,9.16,9.17,946800.0,8.5679,8.6052,8.54,8.5493,946800.0
2010-07-20 13:45:00,9.16,9.2,9.16,9.18,352000.0,8.54,8.5773,8.54,8.5586,352000.0
2010-07-20 13:50:00,9.18,9.29,9.18,9.29,897200.0,8.5586,8.6612,8.5586,8.6612,897200.0
2010-07-20 13:55:00,9.29,9.36,9.28,9.32,1111200.0,8.6612,8.7264,8.6518,8.6891,1111200.0
2010-07-20 14:00:00,9.33,9.34,9.26,9.27,1213200.0,8.6985,8.7078,8.6332,8.6425,1213200.0
2010-07-20 14:05:00,9.26,9.29,9.26,9.27,423200.0,8.6332,8.6612,8.6332,8.6425,423200.0
2010-07-20 14:10:00,9.26,9.3,9.26,9.27,464800.0,8.6332,8.6705,8.6332,8.6425,464800.0
2010-07-20 14:15:00,9.27,9.29,9.24,9.26,420400.0,8.6425,8.6612,8.6145,8.6332,420400.0
2010-07-20 14:20:00,9.25,9.26,9.19,9.21,768000.0,8.6239,8.6332,8.5679,8.5866,768000.0
2010-07-20 14:25:00,9.2,9.27,9.19,9.26,748400.0,8.5773,8.6425,8.5679,8.6332,748400.0
2010-07-20 14:30:00,9.25,9.3,9.25,9.29,449200.0,8.6239,8.6705,8.6239,8.6612,449200.0
2010-07-20 14:35:00,9.29,9.3,9.24,9.27,515600.0,8.6612,8.6705,8.6145,8.6425,515600.0
2010-07-20 14:40:00,9.27,9.27,9.21,9.24,480800.0,8.6425,8.6425,8.5866,8.6145,480800.0
2010-07-20 14:45:00,9.23,9.31,9.22,9.3,529600.0,8.6052,8.6798,8.5959,8.6705,529600.0
2010-07-20 14:50:00,9.3,9.34,9.28,9.29,596800.0,8.6705,8.7078,8.6518,8.6612,596800.0
2010-07-20 14:55:00,9.3,9.31,9.24,9.27,350000.0,8.6705,8.6798,8.6145,8.6425,350000.0
2010-07-20 15:00:00,9.28,9.33,9.24,9.33,480000.0,8.6518,8.6985,8.6145,8.6985,480000.0
2010-07-20 15:05:00,9.33,9.34,9.28,9.32,391600.0,8.6985,8.7078,8.6518,8.6891,391600.0
2010-07-20 15:10:00,9.31,9.41,9.31,9.4,912000.0,8.6798,8.773,8.6798,8.7637,912000.0
2010-07-20 15:15:00,9.4,9.43,9.34,9.35,956000.0,8.7637,8.7917,8.7078,8.7171,956000.0
2010-07-20 15:20:00,9.35,9.4,9.35,9.4,542800.0,8.7171,8.7637,8.7171,8.7637,542800.0
2010-07-20 15:25:00,9.4,9.45,9.37,9.43,925200.0,8.7637,8.8103,8.7357,8.7917,925200.0
2010-07-20 15:30:00,9.43,9.55,9.43,9.49,1356400.0,8.7917,8.9036,8.7917,8.8476,1356400.0
2010-07-20 15:35:00,9.49,9.53,9.45,9.46,993200.0,8.8476,8.8849,8.8103,8.8197,993200.0
2010-07-20 15:40:00,9.46,9.52,9.43,9.52,1110400.0,8.8197,8.8756,8.7917,8.8756,1110400.0
2010-07-20 15:45:00,9.52,9.63,9.52,9.63,1174000.0,8.8756,8.9781,8.8756,8.9781,1174000.0
2010-07-20 15:50:00,9.62,9.67,9.58,9.58,1489200.0,8.9688,9.0154,8.9315,8.9315,1489200.0
2010-07-20 15:55:00,9.58,9.64,9.58,9.61,1678000.0,8.9315,8.9875,8.9315,8.9595,1678000.0
2010-07-21 09:30:00,9.84,9.9,9.82,9.83,2022400.0,9.1739,9.2299,9.1553,9.1646,2022400.0
2010-07-21 09:35:00,9.82,9.85,9.74,9.76,1423600.0,9.1553,9.1833,9.0807,9.0993,1423600.0
2010-07-21 09:40:00,9.75,9.76,9.66,9.71,1467600.0,9.09,9.0993,9.0061,9.0527,1467600.0
2010-07-21 09:45:00,9.71,9.71,9.56,9.61,1314000.0,9.0527,9.0527,8.9129,8.9595,1314000.0
2010-07-21 09:50:00,9.61,9.64,9.53,9.56,1143600.0,8.9595,8.9875,8.8849,8.9129,1143600.0
2010-07-21 09:55:00,9.55,9.59,9.49,9.58,1156000.0,8.9036,8.9409,8.8476,8.9315,1156000.0
2010-07-21 10:00:00,9.57,9.57,9.48,9.55,1049600.0,8.9222,8.9222,8.8383,8.9036,1049600.0
2010-07-21 10:05:00,9.55,9.56,9.46,9.52,874000.0,8.9036,8.9129,8.8197,8.8756,874000.0
2010-07-21 10:10:00,9.52,9.62,9.52,9.59,806400.0,8.8756,8.9688,8.8756,8.9409,806400.0
2010-07-21 10:15:00,9.58,9.67,9.58,9.62,817200.0,8.9315,9.0154,8.9315,8.9688,817200.0
2010-07-21 10:20:00,9.63,9.67,9.59,9.66,558000.0,8.9781,9.0154,8.9409,9.0061,558000.0
2010-07-21 10:25:00,9.66,9.69,9.62,9.68,466800.0,9.0061,9.0341,8.9688,9.0248,466800.0
2010-07-21 10:30:00,9.68,9.69,9.6,9.61,850000.0,9.0248,9.0341,8.9502,8.9595,850000.0
2010-07-21 10:35:00,9.61,9.66,9.57,9.57,611200.0,8.9595,9.0061,8.9222,8.9222,611200.0
2010-07-21 10:40:00,9.57,9.61,9.55,9.58,595600.0,8.9222,8.9595,8.9036,8.9315,595600.0
2010-07-21 10:45:00,9.58,9.64,9.54,9.63,556400.0,8.9315,8.9875,8.8942,8.9781,556400.0
2010-07-21 10:50:00,9.63,9.65,9.62,9.65,382400.0,8.9781,8.9968,8.9688,8.9968,382400.0
2010-07-21 10:55:00,9.65,9.65,9.56,9.59,428000.0,8.9968,8.9968,8.9129,8.9409,428000.0
2010-07-21 11:00:00,9.58,9.59,9.53,9.55,516000.0,8.9315,8.9409,8.8849,8.9036,516000.0
2010-07-21 11:05:00,9.55,9.55,9.42,9.43,955200.0,8.9036,8.9036,8.7824,8.7917,955200.0
2010-07-21 11:10:00,9.42,9.46,9.39,9.45,702400.0,8.7824,8.8197,8.7544,8.8103,702400.0
2010-07-21 11:15:00,9.45,9.45,9.38,9.41,603200.0,8.8103,8.8103,8.7451,8.773,603200.0
2010-07-21 11:20:00,9.4,9.44,9.4,9.42,567200.0,8.7637,8.801,8.7637,8.7824,567200.0
2010-07-21 11:25:00,9.43,9.43,9.4,9.43,265200.0,8.7917,8.7917,8.7637,8.7917,265200.0
2010-07-21 11:30:00,9.43,9.43,9.37,9.39,512000.0,8.7917,8.7917,8.7357,8.7544,512000.0
2010-07-21 11:35:00,9.38,9.48,9.37,9.47,604400.0,8.7451,8.8383,8.7357,8.829,604400.0
2010-07-21 11:40:00,9.47,9.49,9.43,9.44,563600.0,8.829,8.8476,8.7917,8.801,563600.0
2010-07-21 11:45:00,9.44,9.45,9.42,9.44,323200.0,8.801,8.8103,8.7824,8.801,323200.0
2010-07-21 11:50:00,9.43,9.48,9.4,9.47,562400.0,8.7917,8.8383,8.7637,8.829,562400.0
2010-07-21 11:55:00,9.47,9.53,9.47,9.52,521200.0,8.829,8.8849,8.829,8.8756,521200.0
2010-07-21 12:00:00,9.52,9.58,9.51,9.57,664000.0,8.8756,8.9315,8.8663,8.9222,664000.0
2010-07-21 12:05:00,9.57,9.59,9.54,9.54,381200.0,8.9222,8.9409,8.8942,8.8942,381200.0
2010-07-21 12:10:00,9.55,9.63,9.54,9.61,543200.0,8.9036,8.9781,8.8942,8.9595,543200.0
2010-07-21 12:15:00,9.62,9.65,9.56,9.58,530800.0,8.9688,8.9968,8.9129,8.9315,530800.0
2010-07-21 12:20:00,9.58,9.61,9.56,9.6,554000.0,8.9315,8.9595,8.9129,8.9502,554000.0
2010-07-21 12:25:00,9.6,9.63,9.59,9.63,409200.0,8.9502,8.9781,8.9409,8.9781,409200.0
2010-07-21 12:30:00,9.63,9.67,9.63,9.65,364400.0,8.9781,9.0154,8.9781,8.9968,364400.0
2010-07-21 12:35:00,9.65,9.72,9.64,9.71,495600.0,8.9968,9.0621,8.9875,9.0527,495600.0
2010-07-21 12:40:00,9.71,9.72,9.65,9.65,635200.0,9.0527,9.0621,8.9968,8.9968,635200.0
2010-07-21 12:45:00,9.65,9.69,9.64,9.67,251200.0,8.9968,9.0341,8.9875,9.0154,251200.0
2010-07-21 12:50:00,9.67,9.67,9.6,9.6,628000.0,9.0154,9.0154,8.9502,8.9502,628000.0
2010-07-21 12:55:00,9.6,9.62,9.56,9.58,466000.0,8.9502,8.9688,8.9129,8.9315,466000.0
2010-07-21 13:00:00,9.57,9.62,9.56,9.62,359200.0,8.9222,8.9688,8.9129,8.9688,359200.0
2010-07-21 13:05:00,9.62,9.63,9.6,9.63,576400.0,8.9688,8.9781,8.9502,8.9781,576400.0
2010-07-21 13:10:00,9.63,9.63,9.6,9.63,432800.0,8.9781,8.9781,8.9502,8.9781,432800.0
2010-07-21 13:15:00,9.63,9.65,9.6,9.61,262800.0,8.9781,8.9968,8.9502,8.9595,262800.0
2010-07-21 13:20:00,9.61,9.63,9.58,9.58,143200.0,8.9595,8.9781,8.9315,8.9315,143200.0
2010-07-21 13:25:00,9.59,9.63,9.56,9.63,446400.0,8.9409,8.9781,8.9129,8.9781,446400.0
2010-07-21 13:30:00,9.62,9.67,9.62,9.66,320000.0,8.9688,9.0154,8.9688,9.0061,320000.0
2010-07-21 13:35:00,9.66,9.68,9.63,9.65,189600.0,9.0061,9.0248,8.9781,8.9968,189600.0
2010-07-21 13:40:00,9.64,9.65,9.61,9.62,155200.0,8.9875,8.9968,8.9595,8.9688,155200.0
2010-07-21 13:45:00,9.63,9.64,9.6,9.64,207200.0,8.9781,8.9875,8.9502,8.9875,207200.0
2010-07-21 13:50:00,9.65,9.72,9.64,9.7,406800.0,8.9968,9.0621,8.9875,9.0434,406800.0
2010-07-21 13:55:00,9.7,9.72,9.63,9.63,471600.0,9.0434,9.0621,8.9781,8.9781,471600.0
2010-07-21 14:00:00,9.63,9.64,9.47,9.55,1547200.0,8.9781,8.9875,8.829,8.9036,1547200.0
2010-07-21 14:05:00,9.55,9.55,9.43,9.43,1127200.0,8.9036,8.9036,8.7917,8.7917,1127200.0
2010-07-21 14:10:00,9.42,9.42,9.12,9.2,2409200.0,8.7824,8.7824,8.5027,8.5773,2409200.0
2010-07-21 14:15:00,9.2,9.31,9.17,9.3,1542400.0,8.5773,8.6798,8.5493,8.6705,1542400.0
2010-07-21 14:20:00,9.3,9.35,9.24,9.33,1021600.0,8.6705,8.7171,8.6145,8.6985,1021600.0
2010-07-21 14:25:00,9.32,9.36,9.28,9.3,870800.0,8.6891,8.7264,8.6518,8.6705,870800.0
2010-07-21 14:30:00,9.29,9.3,9.19,9.2,988800.0,8.6612,8.6705,8.5679,8.5773,988800.0
2010-07-21 14:35:00,9.2,9.25,9.16,9.25,1339200.0,8.5773,8.6239,8.54,8.6239,1339200.0
2010-07-21 14:40:00,9.25,9.32,9.23,9.29,782000.0,8.6239,8.6891,8.6052,8.6612,782000.0
2010-07-21 14:45:00,9.29,9.32,9.22,9.24,654800.0,8.6612,8.6891,8.5959,8.6145,654800.0
2010-07-21 14:50:00,9.24,9.26,9.13,9.15,898000.0,8.6145,8.6332,8.512,8.5306,898000.0
2010-07-21 14:55:00,9.15,9.18,9.05,9.09,1245600.0,8.5306,8.5586,8.4374,8.4747,1245600.0
2010-07-21 15:00:00,9.08,9.11,9.03,9.11,680000.0,8.4654,8.4933,8.4188,8.4933,680000.0
2010-07-21 15:05:00,9.11,9.22,9.11,9.21,1703200.0,8.4933,8.5959,8.4933,8.5866,1703200.0
2010-07-21 15:10:00,9.21,9.25,9.17,9.25,725200.0,8.5866,8.6239,8.5493,8.6239,725200.0
2010-07-21 15:15:00,9.25,9.32,9.14,9.15,1166000.0,8.6239,8.6891,8.5213,8.5306,1166000.0
2010-07-21 15:20:00,9.14,9.28,9.12,9.24,788000.0,8.5213,8.6518,8.5027,8.6145,788000.0
2010-07-21 15:25:00,9.23,9.24,9.15,9.16,770000.0,8.6052,8.6145,8.5306,8.54,770000.0
2010-07-21 15:30:00,9.16,9.23,9.13,9.2,998800.0,8.54,8.6052,8.512,8.5773,998800.0
2010-07-21 15:35:00,9.2,9.22,9.15,9.17,714000.0,8.5773,8.5959,8.5306,8.5493,714000.0
2010-07-21 15:40:00,9.17,9.17,9.1,9.17,700800.0,8.5493,8.5493,8.484,8.5493,700800.0
2010-07-21 15:45:00,9.17,9.21,9.13,9.18,1138800.0,8.5493,8.5866,8.512,8.5586,1138800.0
2010-07-21 15:50:00,9.18,9.21,9.13,9.15,949600.0,8.5586,8.5866,8.512,8.5306,949600.0
2010-07-21 15:55:00,9.16,9.17,9.1,9.11,948400.0,8.54,8.5493,8.484,8.4933,948400.0
2010-07-22 09:30:00,9.52,9.67,9.51,9.63,3466800.0,8.8756,9.0154,8.8663,8.9781,3466800.0
2010-07-22 09:35:00,9.63,9.66,9.59,9.6,1789200.0,8.9781,9.0061,8.9409,8.9502,1789200.0
2010-07-22 09:40:00,9.61,9.71,9.6,9.68,1414400.0,8.9595,9.0527,8.9502,9.0248,1414400.0
2010-07-22 09:45:00,9.68,9.73,9.66,9.7,1091200.0,9.0248,9.0714,9.0061,9.0434,1091200.0
2010-07-22 09:50:00,9.7,9.73,9.67,9.69,1025200.0,9.0434,9.0714,9.0154,9.0341,1025200.0
2010-07-22 09:55:00,9.69,9.74,9.67,9.72,990800.0,9.0341,9.0807,9.0154,9.0621,990800.0
2010-07-22 10:00:00,9.72,9.9,9.72,9.89,2602400.0,9.0621,9.2299,9.0621,9.2205,2602400.0
2010-07-22 10:05:00,9.9,9.91,9.79,9.81,1315600.0,9.2299,9.2392,9.1273,9.146,1315600.0
2010-07-22 10:10:00,9.81,9.88,9.81,9.87,991200.0,9.146,9.2112,9.146,9.2019,991200.0
2010-07-22 10:15:00,9.87,9.93,9.86,9.87,922800.0,9.2019,9.2578,9.1926,9.2019,922800.0
2010-07-22 10:20:00,9.87,9.91,9.83,9.85,771600.0,9.2019,9.2392,9.1646,9.1833,771600.0
2010-07-22 10:25:00,9.85,9.9,9.85,9.87,692400.0,9.1833,9.2299,9.1833,9.2019,692400.0
2010-07-22 10:30:00,9.87,9.9,9.83,9.84,422000.0,9.2019,9.2299,9.1646,9.1739,422000.0
2010-07-22 10:35:00,9.84,9.91,9.84,9.88,622000.0,9.1739,9.2392,9.1739,9.2112,622000.0
2010-07-22 10:40:00,9.88,10.01,9.88,9.95,1463200.0,9.2112,9.3324,9.2112,9.2765,1463200.0
2010-07-22 10:45:00,9.95,9.99,9.95,9.99,484800.0,9.2765,9.3138,9.2765,9.3138,484800.0
2010-07-22 10:50:00,9.99,10.06,9.97,10.05,767200.0,9.3138,9.379,9.2951,9.3697,767200.0
2010-07-22 10:55:00,10.05,10.05,9.96,9.97,498800.0,9.3697,9.3697,9.2858,9.2951,498800.0
2010-07-22 11:00:00,9.97,9.99,9.96,9.98,469200.0,9.2951,9.3138,9.2858,9.3045,469200.0
2010-07-22 11:05:00,9.98,10.02,9.96,9.98,328400.0,9.3045,9.3417,9.2858,9.3045,328400.0
2010-07-22 11:10:00,9.98,9.99,9.96,9.98,358800.0,9.3045,9.3138,9.2858,9.3045,358800.0
2010-07-22 11:15:00,9.98,9.99,9.95,9.99,340400.0,9.3045,9.3138,9.2765,9.3138,340400.0
2010-07-22 11:20:00,9.98,10.0,9.96,9.98,210400.0,9.3045,9.3231,9.2858,9.3045,210400.0
2010-07-22 11:25:00,9.99,10.01,9.97,9.99,286000.0,9.3138,9.3324,9.2951,9.3138,286000.0
2010-07-22 11:30:00,9.99,10.01,9.93,9.94,457200.0,9.3138,9.3324,9.2578,9.2672,457200.0
2010-07-22 11:35:00,9.94,9.95,9.87,9.88,683200.0,9.2672,9.2765,9.2019,9.2112,683200.0
2010-07-22 11:40:00,9.88,9.91,9.86,9.87,362400.0,9.2112,9.2392,9.1926,9.2019,362400.0
2010-07-22 11:45:00,9.87,9.9,9.87,9.89,315600.0,9.2019,9.2299,9.2019,9.2205,315600.0
2010-07-22 11:50:00,9.88,9.89,9.82,9.84,607200.0,9.2112,9.2205,9.1553,9.1739,607200.0
2010-07-22 11:55:00,9.84,9.87,9.83,9.86,240000.0,9.1739,9.2019,9.1646,9.1926,240000.0
2010-07-22 12:00:00,9.86,9.9,9.84,9.89,386800.0,9.1926,9.2299,9.1739,9.2205,386800.0
2010-07-22 12:05:00,9.89,9.89,9.84,9.86,236000.0,9.2205,9.2205,9.1739,9.1926,236000.0
2010-07-22 12:10:00,9.87,9.87,9.83,9.84,132400.0,9.2019,9.2019,9.1646,9.1739,132400.0
2010-07-22 12:15:00,9.84,9.9,9.84,9.89,224000.0,9.1739,9.2299,9.1739,9.2205,224000.0
2010-07-22 12:20:00,9.88,9.91,9.84,9.87,489600.0,9.2112,9.2392,9.1739,9.2019,489600.0
2010-07-22 12:25:00,9.86,9.88,9.85,9.88,208800.0,9.1926,9.2112,9.1833,9.2112,208800.0
2010-07-22 12:30:00,9.89,9.89,9.87,9.88,304000.0,9.2205,9.2205,9.2019,9.2112,304000.0
2010-07-22 12:35:00,9.88,9.88,9.86,9.87,238800.0,9.2112,9.2112,9.1926,9.2019,238800.0
2010-07-22 12:40:00,9.87,9.9,9.86,9.88,143600.0,9.2019,9.2299,9.1926,9.2112,143600.0
2010-07-22 12:45:00,9.88,9.89,9.86,9.88,142000.0,9.2112,9.2205,9.1926,9.2112,142000.0
2010-07-22 12:50:00,9.89,9.94,9.88,9.94,250800.0,9.2205,9.2672,9.2112,9.2672,250800.0
2010-07-22 12:55:00,9.94,9.95,9.92,9.94,150800.0,9.2672,9.2765,9.2485,9.2672,150800.0
2010-07-22 13:00:00,9.95,9.97,9.93,9.94,266000.0,9.2765,9.2951,9.2578,9.2672,266000.0
2010-07-22 13:05:00,9.94,9.96,9.93,9.96,109600.0,9.2672,9.2858,9.2578,9.2858,109600.0
2010-07-22 13:10:00,9.95,9.99,9.95,9.98,270400.0,9.2765,9.3138,9.2765,9.3045,270400.0
2010-07-22 13:15:00,9.98,9.99,9.97,9.99,185600.0,9.3045,9.3138,9.2951,9.3138,185600.0
2010-07-22 13:20:00,9.99,9.99,9.97,9.97,174000.0,9.3138,9.3138,9.2951,9.2951,174000.0
2010-07-22 13:25:00,9.98,9.99,9.93,9.94,268400.0,9.3045,9.3138,9.2578,9.2672,268400.0
2010-07-22 13:30:00,9.94,9.95,9.92,9.93,296800.0,9.2672,9.2765,9.2485,9.2578,296800.0
2010-07-22 13:35:00,9.93,9.94,9.9,9.92,231600.0,9.2578,9.2672,9.2299,9.2485,231600.0
2010-07-22 13:40:00,9.92,9.93,9.9,9.93,235600.0,9.2485,9.2578,9.2299,9.2578,235600.0
2010-07-22 13:45:00,9.93,9.94,9.92,9.93,84400.0,9.2578,9.2672,9.2485,9.2578,84400.0
2010-07-22 13:50:00,9.94,9.94,9.89,9.9,304800.0,9.2672,9.2672,9.2205,9.2299,304800.0
2010-07-22 13:55:00,9.9,9.93,9.88,9.92,179600.0,9.2299,9.2578,9.2112,9.2485,179600.0
2010-07-22 14:00:00,9.92,9.97,9.92,9.97,311600.0,9.2485,9.2951,9.2485,9.2951,311600.0
2010-07-22 14:05:00,9.97,10.03,9.97,10.01,838800.0,9.2951,9.3511,9.2951,9.3324,838800.0
2010-07-22 14:10:00,10.01,10.04,9.98,10.03,376800.0,9.3324,9.3604,9.3045,9.3511,376800.0
2010-07-22 14:15:00,10.03,10.05,10.0,10.01,602400.0,9.3511,9.3697,9.3231,9.3324,602400.0
2010-07-22 14:20:00,10.01,10.03,10.0,10.0,252000.0,9.3324,9.3511,9.3231,9.3231,252000.0
2010-07-22 14:25:00,10.01,10.1,10.01,10.1,733600.0,9.3324,9.4163,9.3324,9.4163,733600.0
2010-07-22 14:30:00,10.09,10.11,10.04,10.05,687600.0,9.407,9.4257,9.3604,9.3697,687600.0
2010-07-22 14:35:00,10.05,10.08,10.03,10.04,431200.0,9.3697,9.3977,9.3511,9.3604,431200.0
2010-07-22 14:40:00,10.04,10.04,9.99,10.03,386800.0,9.3604,9.3604,9.3138,9.3511,386800.0
2010-07-22 14:45:00,10.02,10.05,9.99,10.04,323600.0,9.3417,9.3697,9.3138,9.3604,323600.0
2010-07-22 14:50:00,10.04,10.06,10.02,10.05,303200.0,9.3604,9.379,9.3417,9.3697,303200.0
2010-07-22 14:55:00,10.06,10.08,10.05,10.07,265200.0,9.379,9.3977,9.3697,9.3884,265200.0
2010-07-22 15:00:00,10.08,10.08,10.05,10.06,271600.0,9.3977,9.3977,9.3697,9.379,271600.0
2010-07-22 15:05:00,10.06,10.06,10.01,10.05,505600.0,9.379,9.379,9.3324,9.3697,505600.0
2010-07-22 15:10:00,10.05,10.08,10.04,10.06,231200.0,9.3697,9.3977,9.3604,9.379,231200.0
2010-07-22 15:15:00,10.06,10.15,10.06,10.14,975200.0,9.379,9.4629,9.379,9.4536,975200.0
2010-07-22 15:20:00,10.15,10.17,10.12,10.15,696800.0,9.4629,9.4816,9.435,9.4629,696800.0
2010-07-22 15:25:00,10.15,10.17,10.12,10.13,538000.0,9.4629,9.4816,9.435,9.4443,538000.0
2010-07-22 15:30:00,10.13,10.14,10.08,10.1,669600.0,9.4443,9.4536,9.3977,9.4163,669600.0
2010-07-22 15:35:00,10.1,10.1,9.94,10.0,2030400.0,9.4163,9.4163,9.2672,9.3231,2030400.0
2010-07-22 15:40:00,9.99,10.05,9.96,10.03,1280800.0,9.3138,9.3697,9.2858,9.3511,1280800.0
2010-07-22 15:45:00,10.04,10.09,10.03,10.06,1638400.0,9.3604,9.407,9.3511,9.379,1638400.0
2010-07-22 15:50:00,10.06,10.12,10.05,10.09,944400.0,9.379,9.435,9.3697,9.407,944400.0
2010-07-22 15:55:00,10.09,10.14,10.08,10.08,1444000.0,9.407,9.4536,9.3977,9.3977,1444000.0
2010-07-23 09:30:00,9.92,9.96,9.83,9.87,1332000.0,9.2485,9.2858,9.1646,9.2019,1332000.0
2010-07-23 09:35:00,9.86,10.01,9.86,9.98,1263600.0,9.1926,9.3324,9.1926,9.3045,1263600.0
2010-07-23 09:40:00,9.99,10.12,9.96,10.09,1707200.0,9.3138,9.435,9.2858,9.407,1707200.0
2010-07-23 09:45:00,10.1,10.12,9.99,10.01,786800.0,9.4163,9.435,9.3138,9.3324,786800.0
2010-07-23 09:50:00,10.02,10.02,9.91,9.98,1081600.0,9.3417,9.3417,9.2392,9.3045,1081600.0
2010-07-23 09:55:00,9.97,10.03,9.88,9.89,608000.0,9.2951,9.3511,9.2112,9.2205,608000.0
2010-07-23 10:00:00,9.89,10.0,9.86,9.93,1053600.0,9.2205,9.3231,9.1926,9.2578,1053600.0
2010-07-23 10:05:00,9.94,10.04,9.94,10.01,541600.0,9.2672,9.3604,9.2672,9.3324,541600.0
2010-07-23 10:10:00,10.02,10.12,9.97,10.1,789200.0,9.3417,9.435,9.2951,9.4163,789200.0
2010-07-23 10:15:00,10.1,10.11,10.06,10.1,460400.0,9.4163,9.4257,9.379,9.4163,460400.0
2010-07-23 10:20:00,10.1,10.11,10.04,10.1,642400.0,9.4163,9.4257,9.3604,9.4163,642400.0
2010-07-23 10:25:00,10.09,10.21,10.09,10.2,783600.0,9.407,9.5189,9.407,9.5096,783600.0
2010-07-23 10:30:00,10.19,10.31,10.19,10.29,902400.0,9.5002,9.6121,9.5002,9.5935,902400.0
2010-07-23 10:35:00,10.3,10.31,10.23,10.26,615200.0,9.6028,9.6121,9.5375,9.5655,615200.0
2010-07-23 10:40:00,10.26,10.3,10.24,10.29,607600.0,9.5655,9.6028,9.5469,9.5935,607600.0
2010-07-23 10:45:00,10.29,10.32,10.27,10.29,498400.0,9.5935,9.6214,9.5748,9.5935,498400.0
2010-07-23 10:50:00,10.29,10.29,10.22,10.25,515200.0,9.5935,9.5935,9.5282,9.5562,515200.0
2010-07-23 10:55:00,10.25,10.3,10.21,10.22,308000.0,9.5562,9.6028,9.5189,9.5282,308000.0
2010-07-23 11:00:00,10.21,10.26,10.19,10.26,719200.0,9.5189,9.5655,9.5002,9.5655,719200.0
2010-07-23 11:05:00,10.26,10.32,10.25,10.27,762800.0,9.5655,9.6214,9.5562,9.5748,762800.0
2010-07-23 11:10:00,10.28,10.3,10.22,10.24,505600.0,9.5841,9.6028,9.5282,9.5469,505600.0
2010-07-23 11:15:00,10.24,10.26,10.22,10.23,284800.0,9.5469,9.5655,9.5282,9.5375,284800.0
2010-07-23 11:20:00,10.23,10.24,10.17,10.18,352000.0,9.5375,9.5469,9.4816,9.4909,352000.0
2010-07-23 11:25:00,10.18,10.23,10.18,10.23,287600.0,9.4909,9.5375,9.4909,9.5375,287600.0
2010-07-23 11:30:00,10.23,10.3,10.21,10.28,562800.0,9.5375,9.6028,9.5189,9.5841,562800.0
2010-07-23 11:35:00,10.28,10.3,10.28,10.29,256000.0,9.5841,9.6028,9.5841,9.5935,256000.0
2010-07-23 11:40:00,10.28,10.28,10.19,10.22,510800.0,9.5841,9.5841,9.5002,9.5282,510800.0
2010-07-23 11:45:00,10.22,10.31,10.22,10.31,432000.0,9.5282,9.6121,9.5282,9.6121,432000.0
2010-07-23 11:50:00,10.31,10.35,10.31,10.34,852800.0,9.6121,9.6494,9.6121,9.6401,852800.0
2010-07-23 11:55:00,10.34,10.37,10.27,10.33,609200.0,9.6401,9.6681,9.5748,9.6308,609200.0
2010-07-23 12:00:00,10.33,10.44,10.26,10.29,1824000.0,9.6308,9.7333,9.5655,9.5935,1824000.0
2010-07-23 12:05:00,10.29,10.36,10.29,10.31,820400.0,9.5935,9.6587,9.5935,9.6121,820400.0
2010-07-23 12:10:00,10.31,10.31,10.16,10.3,1061600.0,9.6121,9.6121,9.4723,9.6028,1061600.0
2010-07-23 12:15:00,10.3,10.37,10.23,10.36,773200.0,9.6028,9.6681,9.5375,9.6587,773200.0
2010-07-23 12:20:00,10.36,10.37,10.26,10.29,618800.0,9.6587,9.6681,9.5655,9.5935,618800.0
2010-07-23 12:25:00,10.29,10.35,10.29,10.31,373200.0,9.5935,9.6494,9.5935,9.6121,373200.0
2010-07-23 12:30:00,10.33,10.35,10.27,10.34,532400.0,9.6308,9.6494,9.5748,9.6401,532400.0
2010-07-23 12:35:00,10.34,10.34,10.27,10.3,273200.0,9.6401,9.6401,9.5748,9.6028,273200.0
2010-07-23 12:40:00,10.29,10.29,10.19,10.22,564400.0,9.5935,9.5935,9.5002,9.5282,564400.0
2010-07-23 12:45:00,10.21,10.22,10.18,10.22,465200.0,9.5189,9.5282,9.4909,9.5282,465200.0
2010-07-23 12:50:00,10.22,10.28,10.21,10.27,338000.0,9.5282,9.5841,9.5189,9.5748,338000.0
2010-07-23 12:55:00,10.28,10.34,10.27,10.34,290000.0,9.5841,9.6401,9.5748,9.6401,290000.0
2010-07-23 13:00:00,10.34,10.34,10.24,10.25,296000.0,9.6401,9.6401,9.5469,9.5562,296000.0
2010-07-23 13:05:00,10.25,10.29,10.21,10.28,420800.0,9.5562,9.5935,9.5189,9.5841,420800.0
2010-07-23 13:10:00,10.28,10.47,10.27,10.46,953600.0,9.5841,9.7613,9.5748,9.752,953600.0
2010-07-23 13:15:00,10.46,10.53,10.44,10.51,1261200.0,9.752,9.8172,9.7333,9.7986,1261200.0
2010-07-23 13:20:00,10.51,10.63,10.5,10.63,882400.0,9.7986,9.9105,9.7893,9.9105,882400.0
2010-07-23 13:25:00,10.62,10.78,10.62,10.78,1585600.0,9.9011,10.0503,9.9011,10.0503,1585600.0
2010-07-23 13:30:00,10.79,10.84,10.74,10.76,1636000.0,10.0596,10.1062,10.013,10.0317,1636000.0
2010-07-23 13:35:00,10.76,10.79,10.74,10.74,671200.0,10.0317,10.0596,10.013,10.013,671200.0
2010-07-23 13:40:00,10.74,10.75,10.7,10.71,926000.0,10.013,10.0223,9.9757,9.985,926000.0
2010-07-23 13:45:00,10.71,10.72,10.63,10.65,528400.0,9.985,9.9944,9.9105,9.9291,528400.0
2010-07-23 13:50:00,10.65,10.72,10.62,10.69,676800.0,9.9291,9.9944,9.9011,9.9664,676800.0
2010-07-23 13:55:00,10.69,10.76,10.69,10.72,512400.0,9.9664,10.0317,9.9664,9.9944,512400.0
2010-07-23 14:00:00,10.73,10.77,10.69,10.76,488000.0,10.0037,10.041,9.9664,10.0317,488000.0
2010-07-23 14:05:00,10.76,10.81,10.75,10.76,1107600.0,10.0317,10.0783,10.0223,10.0317,1107600.0
2010-07-23 14:10:00,10.76,10.78,10.7,10.73,388800.0,10.0317,10.0503,9.9757,10.0037,388800.0
2010-07-23 14:15:00,10.73,10.75,10.71,10.74,229600.0,10.0037,10.0223,9.985,10.013,229600.0
2010-07-23 14:20:00,10.73,10.73,10.63,10.65,1011600.0,10.0037,10.0037,9.9105,9.9291,1011600.0
2010-07-23 14:25:00,10.66,10.68,10.61,10.67,670400.0,9.9384,9.9571,9.8918,9.9477,670400.0
2010-07-23 14:30:00,10.68,10.71,10.65,10.68,672400.0,9.9571,9.985,9.9291,9.9571,672400.0
2010-07-23 14:35:00,10.68,10.7,10.63,10.69,361200.0,9.9571,9.9757,9.9105,9.9664,361200.0
2010-07-23 14:40:00,10.68,10.72,10.65,10.72,417600.0,9.9571,9.9944,9.9291,9.9944,417600.0
2010-07-23 14:45:00,10.72,10.74,10.68,10.74,395200.0,9.9944,10.013,9.9571,10.013,395200.0
2010-07-23 14:50:00,10.74,10.79,10.72,10.78,648400.0,10.013,10.0596,9.9944,10.0503,648400.0
2010-07-23 14:55:00,10.78,10.8,10.72,10.74,538800.0,10.0503,10.0689,9.9944,10.013,538800.0
2010-07-23 15:00:00,10.74,10.76,10.68,10.7,520000.0,10.013,10.0317,9.9571,9.9757,520000.0
2010-07-23 15:05:00,10.7,10.74,10.69,10.74,714800.0,9.9757,10.013,9.9664,10.013,714800.0
2010-07-23 15:10:00,10.74,10.76,10.7,10.71,642400.0,10.013,10.0317,9.9757,9.985,642400.0
2010-07-23 15:15:00,10.71,10.77,10.68,10.77,986800.0,9.985,10.041,9.9571,10.041,986800.0
2010-07-23 15:20:00,10.77,10.79,10.74,10.78,473200.0,10.041,10.0596,10.013,10.0503,473200.0
2010-07-23 15:25:00,10.78,10.79,10.68,10.74,1186000.0,10.0503,10.0596,9.9571,10.013,1186000.0
2010-07-23 15:30:00,10.74,10.77,10.7,10.77,765600.0,10.013,10.041,9.9757,10.041,765600.0
2010-07-23 15:35:00,10.77,10.78,10.67,10.69,1460400.0,10.041,10.0503,9.9477,9.9664,1460400.0
2010-07-23 15:40:00,10.7,10.72,10.63,10.71,1605200.0,9.9757,9.9944,9.9105,9.985,1605200.0
2010-07-23 15:45:00,10.71,10.8,10.71,10.78,1045600.0,9.985,10.0689,9.985,10.0503,1045600.0
2010-07-23 15:50:00,10.78,10.83,10.78,10.82,1333600.0,10.0503,10.0969,10.0503,10.0876,1333600.0
2010-07-23 15:55:00,10.82,10.86,10.81,10.82,1941600.0,10.0876,10.1249,10.0783,10.0876,1941600.0
2010-07-26 09:30:00,10.95,11.04,10.87,10.91,1367200.0,10.2088,10.2927,10.1342,10.1715,1367200.0
2010-07-26 09:35:00,10.9,10.95,10.87,10.89,1439600.0,10.1622,10.2088,10.1342,10.1529,1439600.0
2010-07-26 09:40:00,10.88,10.88,10.79,10.86,1440000.0,10.1435,10.1435,10.0596,10.1249,1440000.0
2010-07-26 09:45:00,10.86,10.92,10.85,10.88,980400.0,10.1249,10.1808,10.1156,10.1435,980400.0
2010-07-26 09:50:00,10.89,10.95,10.86,10.95,751200.0,10.1529,10.2088,10.1249,10.2088,751200.0
2010-07-26 09:55:00,10.95,11.01,10.94,10.97,825200.0,10.2088,10.2647,10.1995,10.2274,825200.0
2010-07-26 10:00:00,10.98,11.21,10.98,11.16,2395600.0,10.2368,10.4512,10.2368,10.4046,2395600.0
2010-07-26 10:05:00,11.16,11.23,11.13,11.22,876000.0,10.4046,10.4698,10.3766,10.4605,876000.0
2010-07-26 10:10:00,11.22,11.35,11.22,11.35,1013200.0,10.4605,10.5817,10.4605,10.5817,1013200.0
2010-07-26 10:15:00,11.35,11.4,11.33,11.36,808000.0,10.5817,10.6283,10.5631,10.591,808000.0
2010-07-26 10:20:00,11.36,11.36,11.26,11.29,750400.0,10.591,10.591,10.4978,10.5258,750400.0
2010-07-26 10:25:00,11.29,11.3,11.22,11.26,510000.0,10.5258,10.5351,10.4605,10.4978,510000.0
2010-07-26 10:30:00,11.28,11.3,11.16,11.22,786000.0,10.5165,10.5351,10.4046,10.4605,786000.0
2010-07-26 10:35:00,11.23,11.37,11.22,11.37,598000.0,10.4698,10.6004,10.4605,10.6004,598000.0
2010-07-26 10:40:00,11.37,11.37,11.28,11.28,626400.0,10.6004,10.6004,10.5165,10.5165,626400.0
2010-07-26 10:45:00,11.28,11.3,11.23,11.29,477600.0,10.5165,10.5351,10.4698,10.5258,477600.0
2010-07-26 10:50:00,11.29,11.3,11.24,11.28,546000.0,10.5258,10.5351,10.4792,10.5165,546000.0
2010-07-26 10:55:00,11.28,11.31,11.28,11.31,317600.0,10.5165,10.5444,10.5165,10.5444,317600.0
2010-07-26 11:00:00,11.31,11.33,11.27,11.31,310000.0,10.5444,10.5631,10.5071,10.5444,310000.0
2010-07-26 11:05:00,11.32,11.33,11.26,11.27,346800.0,10.5537,10.5631,10.4978,10.5071,346800.0
2010-07-26 11:10:00,11.27,11.33,11.27,11.33,386800.0,10.5071,10.5631,10.5071,10.5631,386800.0
2010-07-26 11:15:00,11.33,11.44,11.32,11.4,1680800.0,10.5631,10.6656,10.5537,10.6283,1680800.0
2010-07-26 11:20:00,11.4,11.41,11.34,11.37,484800.0,10.6283,10.6377,10.5724,10.6004,484800.0
2010-07-26 11:25:00,11.36,11.41,11.36,11.4,357200.0,10.591,10.6377,10.591,10.6283,357200.0
2010-07-26 11:30:00,11.4,11.4,11.35,11.36,236000.0,10.6283,10.6283,10.5817,10.591,236000.0
2010-07-26 11:35:00,11.36,11.41,11.35,11.4,279200.0,10.591,10.6377,10.5817,10.6283,279200.0
2010-07-26 11:40:00,11.39,11.44,11.38,11.44,314000.0,10.619,10.6656,10.6097,10.6656,314000.0
2010-07-26 11:45:00,11.44,11.46,11.42,11.46,538000.0,10.6656,10.6843,10.647,10.6843,538000.0
2010-07-26 11:50:00,11.46,11.46,11.44,11.46,227200.0,10.6843,10.6843,10.6656,10.6843,227200.0
2010-07-26 11:55:00,11.46,11.46,11.4,11.42,439600.0,10.6843,10.6843,10.6283,10.647,439600.0
2010-07-26 12:00:00,11.42,11.44,11.41,11.43,238000.0,10.647,10.6656,10.6377,10.6563,238000.0
2010-07-26 12:05:00,11.43,11.48,11.42,11.46,343200.0,10.6563,10.7029,10.647,10.6843,343200.0
2010-07-26 12:10:00,11.47,11.47,11.44,11.44,187200.0,10.6936,10.6936,10.6656,10.6656,187200.0
2010-07-26 12:15:00,11.44,11.44,11.4,11.42,255600.0,10.6656,10.6656,10.6283,10.647,255600.0
2010-07-26 12:20:00,11.43,11.46,11.41,11.46,181600.0,10.6563,10.6843,10.6377,10.6843,181600.0
2010-07-26 12:25:00,11.46,11.46,11.43,11.45,205600.0,10.6843,10.6843,10.6563,10.6749,205600.0
2010-07-26 12:30:00,11.45,11.46,11.4,11.4,241200.0,10.6749,10.6843,10.6283,10.6283,241200.0
2010-07-26 12:35:00,11.4,11.45,11.4,11.43,258400.0,10.6283,10.6749,10.6283,10.6563,258400.0
2010-07-26 12:40:00,11.43,11.44,11.38,11.39,202800.0,10.6563,10.6656,10.6097,10.619,202800.0
2010-07-26 12:45:00,11.4,11.42,11.38,11.39,238400.0,10.6283,10.647,10.6097,10.619,238400.0
2010-07-26 12:50:00,11.4,11.42,11.37,11.4,304800.0,10.6283,10.647,10.6004,10.6283,304800.0
2010-07-26 12:55:00,11.4,11.43,11.38,11.43,130400.0,10.6283,10.6563,10.6097,10.6563,130400.0
2010-07-26 13:00:00,11.43,11.44,11.38,11.38,128000.0,10.6563,10.6656,10.6097,10.6097,128000.0
2010-07-26 13:05:00,11.38,11.39,11.34,11.36,418800.0,10.6097,10.619,10.5724,10.591,418800.0
2010-07-26 13:10:00,11.35,11.38,11.35,11.38,208800.0,10.5817,10.6097,10.5817,10.6097,208800.0
2010-07-26 13:15:00,11.38,11.38,11.36,11.37,288400.0,10.6097,10.6097,10.591,10.6004,288400.0
2010-07-26 13:20:00,11.38,11.4,11.36,11.38,165200.0,10.6097,10.6283,10.591,10.6097,165200.0
2010-07-26 13:25:00,11.38,11.41,11.36,11.41,202400.0,10.6097,10.6377,10.591,10.6377,202400.0
2010-07-26 13:30:00,11.41,11.45,11.4,11.42,345200.0,10.6377,10.6749,10.6283,10.647,345200.0
2010-07-26 13:35:00,11.41,11.43,11.37,11.43,225600.0,10.6377,10.6563,10.6004,10.6563,225600.0
2010-07-26 13:40:00,11.44,11.5,11.43,11.49,495600.0,10.6656,10.7216,10.6563,10.7122,495600.0
2010-07-26 13:45:00,11.49,11.5,11.43,11.46,488400.0,10.7122,10.7216,10.6563,10.6843,488400.0
2010-07-26 13:50:00,11.46,11.47,11.42,11.45,187200.0,10.6843,10.6936,10.647,10.6749,187200.0
2010-07-26 13:55:00,11.45,11.46,11.41,11.44,202000.0,10.6749,10.6843,10.6377,10.6656,202000.0
2010-07-26 14:00:00,11.44,11.46,11.43,11.45,234400.0,10.6656,10.6843,10.6563,10.6749,234400.0
2010-07-26 14:05:00,11.45,11.46,11.4,11.4,356400.0,10.6749,10.6843,10.6283,10.6283,356400.0
2010-07-26 14:10:00,11.4,11.43,11.39,11.42,272400.0,10.6283,10.6563,10.619,10.647,272400.0
2010-07-26 14:15:00,11.43,11.43,11.41,11.42,88800.0,10.6563,10.6563,10.6377,10.647,88800.0
2010-07-26 14:20:00,11.42,11.42,11.35,11.36,376000.0,10.647,10.647,10.5817,10.591,376000.0
2010-07-26 14:25:00,11.36,11.39,11.34,11.35,302000.0,10.591,10.619,10.5724,10.5817,302000.0
2010-07-26 14:30:00,11.35,11.35,11.31,11.31,498800.0,10.5817,10.5817,10.5444,10.5444,498800.0
2010-07-26 14:35:00,11.31,11.35,11.3,11.31,511200.0,10.5444,10.5817,10.5351,10.5444,511200.0
2010-07-26 14:40:00,11.31,11.36,11.31,11.36,300000.0,10.5444,10.591,10.5444,10.591,300000.0
2010-07-26 14:45:00,11.35,11.38,11.34,11.35,220000.0,10.5817,10.6097,10.5724,10.5817,220000.0
2010-07-26 14:50:00,11.35,11.35,11.31,11.33,287600.0,10.5817,10.5817,10.5444,10.5631,287600.0
2010-07-26 14:55:00,11.32,11.36,11.32,11.36,495600.0,10.5537,10.591,10.5537,10.591,495600.0
2010-07-26 15:00:00,11.36,11.4,11.35,11.38,483600.0,10.591,10.6283,10.5817,10.6097,483600.0
2010-07-26 15:05:00,11.38,11.42,11.37,11.42,370000.0,10.6097,10.647,10.6004,10.647,370000.0
2010-07-26 15:10:00,11.41,11.43,11.4,11.42,242000.0,10.6377,10.6563,10.6283,10.647,242000.0
2010-07-26 15:15:00,11.41,11.42,11.37,11.42,415200.0,10.6377,10.647,10.6004,10.647,415200.0
2010-07-26 15:20:00,11.42,11.47,11.4,11.47,723600.0,10.647,10.6936,10.6283,10.6936,723600.0
2010-07-26 15:25:00,11.47,11.49,11.46,11.47,575600.0,10.6936,10.7122,10.6843,10.6936,575600.0
2010-07-26 15:30:00,11.47,11.48,11.45,11.47,381200.0,10.6936,10.7029,10.6749,10.6936,381200.0
2010-07-26 15:35:00,11.47,11.49,11.45,11.48,591600.0,10.6936,10.7122,10.6749,10.7029,591600.0
2010-07-26 15:40:00,11.48,11.51,11.48,11.49,795600.0,10.7029,10.7309,10.7029,10.7122,795600.0
2010-07-26 15:45:00,11.49,11.54,11.48,11.53,1001200.0,10.7122,10.7589,10.7029,10.7495,1001200.0
2010-07-26 15:50:00,11.53,11.56,11.52,11.52,893600.0,10.7495,10.7775,10.7402,10.7402,893600.0
2010-07-26 15:55:00,11.52,11.57,11.51,11.56,1460400.0,10.7402,10.7868,10.7309,10.7775,1460400.0
2010-07-27 09:30:00,11.87,11.9,11.81,11.86,2026800.0,11.0665,11.0945,11.0106,11.0572,2026800.0
2010-07-27 09:35:00,11.86,11.95,11.81,11.95,1356400.0,11.0572,11.1411,11.0106,11.1411,1356400.0
2010-07-27 09:40:00,11.95,11.95,11.77,11.79,1946400.0,11.1411,11.1411,10.9733,10.9919,1946400.0
2010-07-27 09:45:00,11.79,11.8,11.75,11.77,1050400.0,10.9919,11.0013,10.9546,10.9733,1050400.0
2010-07-27 09:50:00,11.78,11.84,11.73,11.8,1347200.0,10.9826,11.0385,10.936,11.0013,1347200.0
2010-07-27 09:55:00,11.8,11.87,11.79,11.8,748400.0,11.0013,11.0665,10.9919,11.0013,748400.0
2010-07-27 10:00:00,11.8,11.96,11.79,11.81,1794400.0,11.0013,11.1504,10.9919,11.0106,1794400.0
2010-07-27 10:05:00,11.81,11.82,11.63,11.63,1548000.0,11.0106,11.0199,10.8428,10.8428,1548000.0
2010-07-27 10:10:00,11.63,11.66,11.59,11.6,935200.0,10.8428,10.8707,10.8055,10.8148,935200.0
2010-07-27 10:15:00,11.6,11.67,11.56,11.67,764800.0,10.8148,10.8801,10.7775,10.8801,764800.0
2010-07-27 10:20:00,11.67,11.76,11.65,11.74,880800.0,10.8801,10.964,10.8614,10.9453,880800.0
2010-07-27 10:25:00,11.74,11.74,11.65,11.71,803200.0,10.9453,10.9453,10.8614,10.9173,803200.0
2010-07-27 10:30:00,11.72,11.74,11.66,11.67,497600.0,10.9267,10.9453,10.8707,10.8801,497600.0
2010-07-27 10:35:00,11.67,11.7,11.65,11.65,383200.0,10.8801,10.908,10.8614,10.8614,383200.0
2010-07-27 10:40:00,11.65,11.7,11.64,11.65,305600.0,10.8614,10.908,10.8521,10.8614,305600.0
2010-07-27 10:45:00,11.65,11.69,11.6,11.63,523600.0,10.8614,10.8987,10.8148,10.8428,523600.0
2010-07-27 10:50:00,11.61,11.67,11.58,11.65,464000.0,10.8241,10.8801,10.7961,10.8614,464000.0
2010-07-27 10:55:00,11.65,11.65,11.59,11.62,339200.0,10.8614,10.8614,10.8055,10.8334,339200.0
2010-07-27 11:00:00,11.62,11.63,11.51,11.55,640000.0,10.8334,10.8428,10.7309,10.7682,640000.0
2010-07-27 11:05:00,11.54,11.56,11.49,11.55,888400.0,10.7589,10.7775,10.7122,10.7682,888400.0
2010-07-27 11:10:00,11.56,11.56,11.48,11.51,734800.0,10.7775,10.7775,10.7029,10.7309,734800.0
2010-07-27 11:15:00,11.52,11.52,11.41,11.42,1251200.0,10.7402,10.7402,10.6377,10.647,1251200.0
2010-07-27 11:20:00,11.42,11.48,11.39,11.46,707200.0,10.647,10.7029,10.619,10.6843,707200.0
2010-07-27 11:25:00,11.45,11.48,11.43,11.46,456000.0,10.6749,10.7029,10.6563,10.6843,456000.0
2010-07-27 11:30:00,11.47,11.47,11.42,11.45,529600.0,10.6936,10.6936,10.647,10.6749,529600.0
2010-07-27 11:35:00,11.46,11.54,11.45,11.54,532000.0,10.6843,10.7589,10.6749,10.7589,532000.0
2010-07-27 11:40:00,11.54,11.56,11.49,11.53,575200.0,10.7589,10.7775,10.7122,10.7495,575200.0
2010-07-27 11:45:00,11.51,11.54,11.45,11.45,342800.0,10.7309,10.7589,10.6749,10.6749,342800.0
2010-07-27 11:50:00,11.46,11.53,11.46,11.51,313600.0,10.6843,10.7495,10.6843,10.7309,313600.0
2010-07-27 11:55:00,11.5,11.51,11.45,11.51,352800.0,10.7216,10.7309,10.6749,10.7309,352800.0
2010-07-27 12:00:00,11.51,11.53,11.5,11.51,320400.0,10.7309,10.7495,10.7216,10.7309,320400.0
2010-07-27 12:05:00,11.51,11.53,11.47,11.53,314400.0,10.7309,10.7495,10.6936,10.7495,314400.0
2010-07-27 12:10:00,11.53,11.6,11.53,11.59,803600.0,10.7495,10.8148,10.7495,10.8055,803600.0
2010-07-27 12:15:00,11.59,11.63,11.58,11.59,461200.0,10.8055,10.8428,10.7961,10.8055,461200.0
2010-07-27 12:20:00,11.59,11.61,11.58,11.59,249600.0,10.8055,10.8241,10.7961,10.8055,249600.0
2010-07-27 12:25:00,11.59,11.63,11.59,11.59,378400.0,10.8055,10.8428,10.8055,10.8055,378400.0
2010-07-27 12:30:00,11.59,11.59,11.55,11.55,517600.0,10.8055,10.8055,10.7682,10.7682,517600.0
2010-07-27 12:35:00,11.55,11.57,11.53,11.56,377200.0,10.7682,10.7868,10.7495,10.7775,377200.0
2010-07-27 12:40:00,11.56,11.61,11.56,11.58,222400.0,10.7775,10.8241,10.7775,10.7961,222400.0
2010-07-27 12:45:00,11.57,11.58,11.47,11.47,535600.0,10.7868,10.7961,10.6936,10.6936,535600.0
2010-07-27 12:50:00,11.47,11.5,11.44,11.46,287600.0,10.6936,10.7216,10.6656,10.6843,287600.0
2010-07-27 12:55:00,11.47,11.52,11.45,11.49,366000.0,10.6936,10.7402,10.6749,10.7122,366000.0
2010-07-27 13:00:00,11.48,11.51,11.45,11.51,217600.0,10.7029,10.7309,10.6749,10.7309,217600.0
2010-07-27 13:05:00,11.51,11.53,11.49,11.52,154800.0,10.7309,10.7495,10.7122,10.7402,154800.0
2010-07-27 13:10:00,11.53,11.53,11.48,11.48,156000.0,10.7495,10.7495,10.7029,10.7029,156000.0
2010-07-27 13:15:00,11.48,11.49,11.47,11.48,182400.0,10.7029,10.7122,10.6936,10.7029,182400.0
2010-07-27 13:20:00,11.48,11.49,11.44,11.46,259600.0,10.7029,10.7122,10.6656,10.6843,259600.0
2010-07-27 13:25:00,11.46,11.46,11.33,11.35,754800.0,10.6843,10.6843,10.5631,10.5817,754800.0
2010-07-27 13:30:00,11.34,11.38,11.31,11.31,565600.0,10.5724,10.6097,10.5444,10.5444,565600.0
2010-07-27 13:35:00,11.31,11.35,11.31,11.35,560800.0,10.5444,10.5817,10.5444,10.5817,560800.0
2010-07-27 13:40:00,11.34,11.35,11.3,11.31,561200.0,10.5724,10.5817,10.5351,10.5444,561200.0
2010-07-27 13:45:00,11.31,11.47,11.31,11.45,533600.0,10.5444,10.6936,10.5444,10.6749,533600.0
2010-07-27 13:50:00,11.45,11.45,11.39,11.4,327200.0,10.6749,10.6749,10.619,10.6283,327200.0
2010-07-27 13:55:00,11.39,11.45,11.37,11.38,488000.0,10.619,10.6749,10.6004,10.6097,488000.0
2010-07-27 14:00:00,11.38,11.43,11.36,11.36,286000.0,10.6097,10.6563,10.591,10.591,286000.0
2010-07-27 14:05:00,11.36,11.45,11.36,11.45,256800.0,10.591,10.6749,10.591,10.6749,256800.0
2010-07-27 14:10:00,11.45,11.46,11.38,11.43,390400.0,10.6749,10.6843,10.6097,10.6563,390400.0
2010-07-27 14:15:00,11.43,11.54,11.37,11.54,741600.0,10.6563,10.7589,10.6004,10.7589,741600.0
2010-07-27 14:20:00,11.53,11.54,11.5,11.52,613600.0,10.7495,10.7589,10.7216,10.7402,613600.0
2010-07-27 14:25:00,11.52,11.53,11.49,11.5,269200.0,10.7402,10.7495,10.7122,10.7216,269200.0
2010-07-27 14:30:00,11.51,11.54,11.49,11.5,180400.0,10.7309,10.7589,10.7122,10.7216,180400.0
2010-07-27 14:35:00,11.51,11.51,11.46,11.49,129600.0,10.7309,10.7309,10.6843,10.7122,129600.0
2010-07-27 14:40:00,11.49,11.5,11.44,11.44,297600.0,10.7122,10.7216,10.6656,10.6656,297600.0
2010-07-27 14:45:00,11.45,11.5,11.43,11.49,235600.0,10.6749,10.7216,10.6563,10.7122,235600.0
2010-07-27 14:50:00,11.49,11.49,11.4,11.41,409600.0,10.7122,10.7122,10.6283,10.6377,409600.0
2010-07-27 14:55:00,11.4,11.49,11.4,11.48,331600.0,10.6283,10.7122,10.6283,10.7029,331600.0
2010-07-27 15:00:00,11.48,11.51,11.47,11.49,298800.0,10.7029,10.7309,10.6936,10.7122,298800.0
2010-07-27 15:05:00,11.5,11.55,11.49,11.53,393200.0,10.7216,10.7682,10.7122,10.7495,393200.0
2010-07-27 15:10:00,11.53,11.55,11.47,11.48,370000.0,10.7495,10.7682,10.6936,10.7029,370000.0
2010-07-27 15:15:00,11.47,11.53,11.45,11.53,399600.0,10.6936,10.7495,10.6749,10.7495,399600.0
2010-07-27 15:20:00,11.53,11.57,11.52,11.55,596800.0,10.7495,10.7868,10.7402,10.7682,596800.0
2010-07-27 15:25:00,11.55,11.55,11.51,11.54,290000.0,10.7682,10.7682,10.7309,10.7589,290000.0
2010-07-27 15:30:00,11.54,11.54,11.46,11.49,563200.0,10.7589,10.7589,10.6843,10.7122,563200.0
2010-07-27 15:35:00,11.49,11.5,11.43,11.44,326000.0,10.7122,10.7216,10.6563,10.6656,326000.0
2010-07-27 15:40:00,11.44,11.46,11.41,11.43,878000.0,10.6656,10.6843,10.6377,10.6563,878000.0
2010-07-27 15:45:00,11.42,11.49,11.39,11.43,803200.0,10.647,10.7122,10.619,10.6563,803200.0
2010-07-27 15:50:00,11.43,11.46,11.38,11.4,649200.0,10.6563,10.6843,10.6097,10.6283,649200.0
2010-07-27 15:55:00,11.4,11.45,11.39,11.41,813600.0,10.6283,10.6749,10.619,10.6377,813600.0
2010-07-28 09:30:00,11.38,11.43,11.35,11.42,594800.0,10.6097,10.6563,10.5817,10.647,594800.0
2010-07-28 09:35:00,11.42,11.52,11.41,11.45,1045600.0,10.647,10.7402,10.6377,10.6749,1045600.0
2010-07-28 09:40:00,11.45,11.46,11.33,11.35,636800.0,10.6749,10.6843,10.5631,10.5817,636800.0
2010-07-28 09:45:00,11.36,11.42,11.31,11.36,646400.0,10.591,10.647,10.5444,10.591,646400.0
2010-07-28 09:50:00,11.35,11.39,11.28,11.29,654000.0,10.5817,10.619,10.5165,10.5258,654000.0
2010-07-28 09:55:00,11.29,11.37,11.28,11.36,539600.0,10.5258,10.6004,10.5165,10.591,539600.0
2010-07-28 10:00:00,11.36,11.4,11.33,11.36,463600.0,10.591,10.6283,10.5631,10.591,463600.0
2010-07-28 10:05:00,11.36,11.38,11.26,11.27,419200.0,10.591,10.6097,10.4978,10.5071,419200.0
2010-07-28 10:10:00,11.27,11.28,11.18,11.21,1261200.0,10.5071,10.5165,10.4232,10.4512,1261200.0
2010-07-28 10:15:00,11.21,11.22,11.18,11.2,730400.0,10.4512,10.4605,10.4232,10.4419,730400.0
2010-07-28 10:20:00,11.2,11.2,11.08,11.1,1018800.0,10.4419,10.4419,10.33,10.3486,1018800.0
2010-07-28 10:25:00,11.1,11.17,11.09,11.17,592000.0,10.3486,10.4139,10.3393,10.4139,592000.0
2010-07-28 10:30:00,11.17,11.17,11.07,11.12,1044800.0,10.4139,10.4139,10.3207,10.3673,1044800.0
2010-07-28 10:35:00,11.12,11.15,11.09,11.13,458800.0,10.3673,10.3953,10.3393,10.3766,458800.0
2010-07-28 10:40:00,11.13,11.24,11.13,11.21,595600.0,10.3766,10.4792,10.3766,10.4512,595600.0
2010-07-28 10:45:00,11.22,11.24,11.18,11.2,484000.0,10.4605,10.4792,10.4232,10.4419,484000.0
2010-07-28 10:50:00,11.19,11.19,11.14,11.15,329600.0,10.4325,10.4325,10.3859,10.3953,329600.0
2010-07-28 10:55:00,11.15,11.19,11.12,11.15,465600.0,10.3953,10.4325,10.3673,10.3953,465600.0
2010-07-28 11:00:00,11.15,11.17,11.12,11.12,297200.0,10.3953,10.4139,10.3673,10.3673,297200.0
2010-07-28 11:05:00,11.12,11.12,11.05,11.06,620400.0,10.3673,10.3673,10.302,10.3113,620400.0
2010-07-28 11:10:00,11.05,11.13,11.03,11.12,530800.0,10.302,10.3766,10.2834,10.3673,530800.0
2010-07-28 11:15:00,11.12,11.13,11.0,11.0,486000.0,10.3673,10.3766,10.2554,10.2554,486000.0
2010-07-28 11:20:00,11.0,11.07,10.98,11.05,736000.0,10.2554,10.3207,10.2368,10.302,736000.0
2010-07-28 11:25:00,11.05,11.09,11.03,11.03,289600.0,10.302,10.3393,10.2834,10.2834,289600.0
2010-07-28 11:30:00,11.03,11.08,11.02,11.08,407600.0,10.2834,10.33,10.2741,10.33,407600.0
2010-07-28 11:35:00,11.08,11.12,11.08,11.1,502400.0,10.33,10.3673,10.33,10.3486,502400.0
2010-07-28 11:40:00,11.1,11.1,11.04,11.05,230400.0,10.3486,10.3486,10.2927,10.302,230400.0
2010-07-28 11:45:00,11.05,11.09,11.03,11.03,237200.0,10.302,10.3393,10.2834,10.2834,237200.0
2010-07-28 11:50:00,11.03,11.05,11.01,11.02,366000.0,10.2834,10.302,10.2647,10.2741,366000.0
2010-07-28 11:55:00,11.03,11.06,11.02,11.03,190400.0,10.2834,10.3113,10.2741,10.2834,190400.0
2010-07-28 12:00:00,11.03,11.06,11.02,11.05,257600.0,10.2834,10.3113,10.2741,10.302,257600.0
2010-07-28 12:05:00,11.06,11.06,11.03,11.05,248800.0,10.3113,10.3113,10.2834,10.302,248800.0
2010-07-28 12:10:00,11.05,11.09,11.05,11.08,329200.0,10.302,10.3393,10.302,10.33,329200.0
2010-07-28 12:15:00,11.08,11.12,11.06,11.12,228000.0,10.33,10.3673,10.3113,10.3673,228000.0
2010-07-28 12:20:00,11.12,11.14,11.08,11.09,380000.0,10.3673,10.3859,10.33,10.3393,380000.0
2010-07-28 12:25:00,11.09,11.12,11.08,11.08,170800.0,10.3393,10.3673,10.33,10.33,170800.0
2010-07-28 12:30:00,11.08,11.12,11.07,11.09,256000.0,10.33,10.3673,10.3207,10.3393,256000.0
2010-07-28 12:35:00,11.09,11.11,11.07,11.09,346800.0,10.3393,10.358,10.3207,10.3393,346800.0
2010-07-28 12:40:00,11.09,11.12,11.09,11.1,202400.0,10.3393,10.3673,10.3393,10.3486,202400.0
2010-07-28 12:45:00,11.1,11.1,11.04,11.05,281200.0,10.3486,10.3486,10.2927,10.302,281200.0
2010-07-28 12:50:00,11.05,11.16,11.04,11.13,823200.0,10.302,10.4046,10.2927,10.3766,823200.0
2010-07-28 12:55:00,11.13,11.18,11.12,11.18,424800.0,10.3766,10.4232,10.3673,10.4232,424800.0
2010-07-28 13:00:00,11.19,11.21,11.18,11.2,392800.0,10.4325,10.4512,10.4232,10.4419,392800.0
2010-07-28 13:05:00,11.19,11.2,11.13,11.2,348400.0,10.4325,10.4419,10.3766,10.4419,348400.0
2010-07-28 13:10:00,11.19,11.2,11.15,11.19,332400.0,10.4325,10.4419,10.3953,10.4325,332400.0
2010-07-28 13:15:00,11.19,11.2,11.15,11.15,466000.0,10.4325,10.4419,10.3953,10.3953,466000.0
2010-07-28 13:20:00,11.15,11.18,11.12,11.16,495200.0,10.3953,10.4232,10.3673,10.4046,495200.0
2010-07-28 13:25:00,11.16,11.17,11.12,11.14,286800.0,10.4046,10.4139,10.3673,10.3859,286800.0
2010-07-28 13:30:00,11.14,11.14,11.09,11.12,698000.0,10.3859,10.3859,10.3393,10.3673,698000.0
2010-07-28 13:35:00,11.12,11.13,11.09,11.1,273600.0,10.3673,10.3766,10.3393,10.3486,273600.0
2010-07-28 13:40:00,11.09,11.09,11.05,11.09,417200.0,10.3393,10.3393,10.302,10.3393,417200.0
2010-07-28 13:45:00,11.08,11.09,11.04,11.09,263200.0,10.33,10.3393,10.2927,10.3393,263200.0
2010-07-28 13:50:00,11.09,11.12,11.06,11.1,337200.0,10.3393,10.3673,10.3113,10.3486,337200.0
2010-07-28 13:55:00,11.1,11.11,11.09,11.09,168400.0,10.3486,10.358,10.3393,10.3393,168400.0
2010-07-28 14:00:00,11.09,11.1,11.03,11.09,556400.0,10.3393,10.3486,10.2834,10.3393,556400.0
2010-07-28 14:05:00,11.08,11.14,11.08,11.1,518800.0,10.33,10.3859,10.33,10.3486,518800.0
2010-07-28 14:10:00,11.1,11.11,11.03,11.04,489600.0,10.3486,10.358,10.2834,10.2927,489600.0
2010-07-28 14:15:00,11.05,11.05,10.91,10.92,948400.0,10.302,10.302,10.1715,10.1808,948400.0
2010-07-28 14:20:00,10.91,10.95,10.86,10.91,1257600.0,10.1715,10.2088,10.1249,10.1715,1257600.0
2010-07-28 14:25:00,10.91,10.94,10.87,10.92,670000.0,10.1715,10.1995,10.1342,10.1808,670000.0
2010-07-28 14:30:00,10.92,10.95,10.91,10.93,443200.0,10.1808,10.2088,10.1715,10.1901,443200.0
2010-07-28 14:35:00,10.93,10.97,10.91,10.91,392400.0,10.1901,10.2274,10.1715,10.1715,392400.0
2010-07-28 14:40:00,10.91,10.94,10.85,10.86,450800.0,10.1715,10.1995,10.1156,10.1249,450800.0
2010-07-28 14:45:00,10.86,10.9,10.82,10.82,619200.0,10.1249,10.1622,10.0876,10.0876,619200.0
2010-07-28 14:50:00,10.83,10.89,10.82,10.88,577200.0,10.0969,10.1529,10.0876,10.1435,577200.0
2010-07-28 14:55:00,10.88,10.89,10.82,10.84,300800.0,10.1435,10.1529,10.0876,10.1062,300800.0
2010-07-28 15:00:00,10.84,10.87,10.78,10.78,665200.0,10.1062,10.1342,10.0503,10.0503,665200.0
2010-07-28 15:05:00,10.78,10.82,10.73,10.74,937200.0,10.0503,10.0876,10.0037,10.013,937200.0
2010-07-28 15:10:00,10.74,10.75,10.71,10.72,1069200.0,10.013,10.0223,9.985,9.9944,1069200.0
2010-07-28 15:15:00,10.72,10.74,10.67,10.71,628800.0,9.9944,10.013,9.9477,9.985,628800.0
2010-07-28 15:20:00,10.71,10.78,10.68,10.77,968000.0,9.985,10.0503,9.9571,10.041,968000.0
2010-07-28 15:25:00,10.77,10.79,10.74,10.77,539200.0,10.041,10.0596,10.013,10.041,539200.0
2010-07-28 15:30:00,10.77,10.85,10.77,10.81,987200.0,10.041,10.1156,10.041,10.0783,987200.0
2010-07-28 15:35:00,10.81,10.84,10.78,10.78,371600.0,10.0783,10.1062,10.0503,10.0503,371600.0
2010-07-28 15:40:00,10.78,10.85,10.78,10.85,396400.0,10.0503,10.1156,10.0503,10.1156,396400.0
2010-07-28 15:45:00,10.85,10.87,10.82,10.85,510800.0,10.1156,10.1342,10.0876,10.1156,510800.0
2010-07-28 15:50:00,10.85,10.86,10.79,10.83,1114800.0,10.1156,10.1249,10.0596,10.0969,1114800.0
2010-07-28 15:55:00,10.83,10.86,10.8,10.86,910400.0,10.0969,10.1249,10.0689,10.1249,910400.0
2010-07-29 09:30:00,11.13,11.23,11.13,11.13,1177600.0,10.3766,10.4698,10.3766,10.3766,1177600.0
2010-07-29 09:35:00,11.14,11.29,11.11,11.22,1760800.0,10.3859,10.5258,10.358,10.4605,1760800.0
2010-07-29 09:40:00,11.22,11.26,11.17,11.17,571200.0,10.4605,10.4978,10.4139,10.4139,571200.0
2010-07-29 09:45:00,11.17,11.2,11.11,11.13,896400.0,10.4139,10.4419,10.358,10.3766,896400.0
2010-07-29 09:50:00,11.13,11.15,11.02,11.1,1331200.0,10.3766,10.3953,10.2741,10.3486,1331200.0
2010-07-29 09:55:00,11.1,11.11,11.04,11.08,612800.0,10.3486,10.358,10.2927,10.33,612800.0
2010-07-29 10:00:00,11.08,11.08,10.97,10.99,850800.0,10.33,10.33,10.2274,10.2461,850800.0
2010-07-29 10:05:00,10.99,11.01,10.95,11.01,821600.0,10.2461,10.2647,10.2088,10.2647,821600.0
2010-07-29 10:10:00,11.02,11.06,11.01,11.01,704800.0,10.2741,10.3113,10.2647,10.2647,704800.0
2010-07-29 10:15:00,11.01,11.08,10.99,11.06,537200.0,10.2647,10.33,10.2461,10.3113,537200.0
2010-07-29 10:20:00,11.05,11.05,10.94,10.97,659600.0,10.302,10.302,10.1995,10.2274,659600.0
2010-07-29 10:25:00,10.97,10.98,10.88,10.93,1318400.0,10.2274,10.2368,10.1435,10.1901,1318400.0
2010-07-29 10:30:00,10.93,10.94,10.87,10.92,706000.0,10.1901,10.1995,10.1342,10.1808,706000.0
2010-07-29 10:35:00,10.93,10.97,10.9,10.9,495200.0,10.1901,10.2274,10.1622,10.1622,495200.0
2010-07-29 10:40:00,10.91,10.94,10.85,10.93,1298800.0,10.1715,10.1995,10.1156,10.1901,1298800.0
2010-07-29 10:45:00,10.92,10.97,10.91,10.97,320400.0,10.1808,10.2274,10.1715,10.2274,320400.0
2010-07-29 10:50:00,10.97,10.99,10.94,10.97,355200.0,10.2274,10.2461,10.1995,10.2274,355200.0
2010-07-29 10:55:00,10.96,10.99,10.94,10.95,218000.0,10.2181,10.2461,10.1995,10.2088,218000.0
2010-07-29 11:00:00,10.95,10.95,10.9,10.92,248000.0,10.2088,10.2088,10.1622,10.1808,248000.0
2010-07-29 11:05:00,10.91,10.92,10.81,10.83,652000.0,10.1715,10.1808,10.0783,10.0969,652000.0
2010-07-29 11:10:00,10.83,10.84,10.77,10.77,589200.0,10.0969,10.1062,10.041,10.041,589200.0
2010-07-29 11:15:00,10.77,10.77,10.63,10.63,1378400.0,10.041,10.041,9.9105,9.9105,1378400.0
2010-07-29 11:20:00,10.63,10.64,10.55,10.63,1554400.0,9.9105,9.9198,9.8359,9.9105,1554400.0
2010-07-29 11:25:00,10.63,10.64,10.5,10.51,1015600.0,9.9105,9.9198,9.7893,9.7986,1015600.0
2010-07-29 11:30:00,10.51,10.51,10.39,10.46,1857200.0,9.7986,9.7986,9.6867,9.752,1857200.0
2010-07-29 11:35:00,10.46,10.52,10.42,10.49,887600.0,9.752,9.8079,9.7147,9.7799,887600.0
2010-07-29 11:40:00,10.49,10.51,10.46,10.47,437600.0,9.7799,9.7986,9.752,9.7613,437600.0
2010-07-29 11:45:00,10.46,10.5,10.43,10.46,549600.0,9.752,9.7893,9.724,9.752,549600.0
2010-07-29 11:50:00,10.46,10.5,10.41,10.43,580800.0,9.752,9.7893,9.7053,9.724,580800.0
2010-07-29 11:55:00,10.43,10.43,10.34,10.4,1007200.0,9.724,9.724,9.6401,9.696,1007200.0
2010-07-29 12:00:00,10.4,10.4,10.27,10.33,1149200.0,9.696,9.696,9.5748,9.6308,1149200.0
2010-07-29 12:05:00,10.32,10.37,10.27,10.37,790400.0,9.6214,9.6681,9.5748,9.6681,790400.0
2010-07-29 12:10:00,10.37,10.42,10.35,10.42,554000.0,9.6681,9.7147,9.6494,9.7147,554000.0
2010-07-29 12:15:00,10.42,10.47,10.4,10.46,841600.0,9.7147,9.7613,9.696,9.752,841600.0
2010-07-29 12:20:00,10.46,10.46,10.42,10.44,305600.0,9.752,9.752,9.7147,9.7333,305600.0
2010-07-29 12:25:00,10.44,10.48,10.4,10.46,514400.0,9.7333,9.7706,9.696,9.752,514400.0
2010-07-29 12:30:00,10.46,10.49,10.41,10.42,541200.0,9.752,9.7799,9.7053,9.7147,541200.0
2010-07-29 12:35:00,10.42,10.47,10.37,10.39,354800.0,9.7147,9.7613,9.6681,9.6867,354800.0
2010-07-29 12:40:00,10.39,10.43,10.35,10.42,541200.0,9.6867,9.724,9.6494,9.7147,541200.0
2010-07-29 12:45:00,10.42,10.42,10.36,10.37,208800.0,9.7147,9.7147,9.6587,9.6681,208800.0
2010-07-29 12:50:00,10.37,10.5,10.36,10.48,448800.0,9.6681,9.7893,9.6587,9.7706,448800.0
2010-07-29 12:55:00,10.48,10.55,10.47,10.55,858800.0,9.7706,9.8359,9.7613,9.8359,858800.0
2010-07-29 13:00:00,10.54,10.61,10.51,10.59,559600.0,9.8265,9.8918,9.7986,9.8732,559600.0
2010-07-29 13:05:00,10.58,10.64,10.58,10.63,696800.0,9.8638,9.9198,9.8638,9.9105,696800.0
2010-07-29 13:10:00,10.64,10.71,10.59,10.69,829600.0,9.9198,9.985,9.8732,9.9664,829600.0
2010-07-29 13:15:00,10.7,10.72,10.65,10.67,642800.0,9.9757,9.9944,9.9291,9.9477,642800.0
2010-07-29 13:20:00,10.66,10.68,10.61,10.62,346800.0,9.9384,9.9571,9.8918,9.9011,346800.0
2010-07-29 13:25:00,10.63,10.71,10.63,10.71,631600.0,9.9105,9.985,9.9105,9.985,631600.0
2010-07-29 13:30:00,10.71,10.76,10.7,10.7,1119200.0,9.985,10.0317,9.9757,9.9757,1119200.0
2010-07-29 13:35:00,10.7,10.79,10.7,10.78,460000.0,9.9757,10.0596,9.9757,10.0503,460000.0
2010-07-29 13:40:00,10.78,10.82,10.76,10.79,723600.0,10.0503,10.0876,10.0317,10.0596,723600.0
2010-07-29 13:45:00,10.8,10.81,10.77,10.8,328000.0,10.0689,10.0783,10.041,10.0689,328000.0
2010-07-29 13:50:00,10.8,10.83,10.75,10.76,683200.0,10.0689,10.0969,10.0223,10.0317,683200.0
2010-07-29 13:55:00,10.77,10.77,10.74,10.74,560400.0,10.041,10.041,10.013,10.013,560400.0
2010-07-29 14:00:00,10.74,10.79,10.68,10.69,774400.0,10.013,10.0596,9.9571,9.9664,774400.0
2010-07-29 14:05:00,10.69,10.7,10.63,10.64,750800.0,9.9664,9.9757,9.9105,9.9198,750800.0
2010-07-29 14:10:00,10.64,10.72,10.61,10.7,700400.0,9.9198,9.9944,9.8918,9.9757,700400.0
2010-07-29 14:15:00,10.7,10.74,10.69,10.74,694800.0,9.9757,10.013,9.9664,10.013,694800.0
2010-07-29 14:20:00,10.74,10.81,10.74,10.74,644800.0,10.013,10.0783,10.013,10.013,644800.0
2010-07-29 14:25:00,10.74,10.83,10.74,10.81,423200.0,10.013,10.0969,10.013,10.0783,423200.0
2010-07-29 14:30:00,10.82,10.89,10.8,10.8,860400.0,10.0876,10.1529,10.0689,10.0689,860400.0
2010-07-29 14:35:00,10.81,10.96,10.8,10.94,825600.0,10.0783,10.2181,10.0689,10.1995,825600.0
2010-07-29 14:40:00,10.94,10.99,10.9,10.91,1102000.0,10.1995,10.2461,10.1622,10.1715,1102000.0
2010-07-29 14:45:00,10.91,11.03,10.91,11.03,957600.0,10.1715,10.2834,10.1715,10.2834,957600.0
2010-07-29 14:50:00,11.03,11.06,10.97,10.98,1155600.0,10.2834,10.3113,10.2274,10.2368,1155600.0
2010-07-29 14:55:00,10.98,10.98,10.9,10.97,757200.0,10.2368,10.2368,10.1622,10.2274,757200.0
2010-07-29 15:00:00,10.96,10.97,10.88,10.89,499200.0,10.2181,10.2274,10.1435,10.1529,499200.0
2010-07-29 15:05:00,10.89,10.93,10.87,10.89,434800.0,10.1529,10.1901,10.1342,10.1529,434800.0
2010-07-29 15:10:00,10.9,11.0,10.89,10.97,834400.0,10.1622,10.2554,10.1529,10.2274,834400.0
2010-07-29 15:15:00,10.97,11.04,10.96,11.0,783600.0,10.2274,10.2927,10.2181,10.2554,783600.0
2010-07-29 15:20:00,11.0,11.03,10.97,11.02,637200.0,10.2554,10.2834,10.2274,10.2741,637200.0
2010-07-29 15:25:00,11.02,11.03,10.98,11.0,564000.0,10.2741,10.2834,10.2368,10.2554,564000.0
2010-07-29 15:30:00,10.99,11.01,10.88,10.93,896000.0,10.2461,10.2647,10.1435,10.1901,896000.0
2010-07-29 15:35:00,10.93,10.99,10.91,10.93,513200.0,10.1901,10.2461,10.1715,10.1901,513200.0
2010-07-29 15:40:00,10.93,10.93,10.84,10.91,738000.0,10.1901,10.1901,10.1062,10.1715,738000.0
2010-07-29 15:45:00,10.91,10.91,10.8,10.81,1117200.0,10.1715,10.1715,10.0689,10.0783,1117200.0
2010-07-29 15:50:00,10.81,10.87,10.78,10.81,1078000.0,10.0783,10.1342,10.0503,10.0783,1078000.0
2010-07-29 15:55:00,10.81,10.85,10.76,10.79,756400.0,10.0783,10.1156,10.0317,10.0596,756400.0
2010-07-30 09:30:00,10.35,10.41,10.28,10.37,1498400.0,9.6494,9.7053,9.5841,9.6681,1498400.0
2010-07-30 09:35:00,10.38,10.38,10.22,10.22,1417200.0,9.6774,9.6774,9.5282,9.5282,1417200.0
2010-07-30 09:40:00,10.22,10.51,10.2,10.4,2314400.0,9.5282,9.7986,9.5096,9.696,2314400.0
2010-07-30 09:45:00,10.39,10.49,10.38,10.43,1708800.0,9.6867,9.7799,9.6774,9.724,1708800.0
2010-07-30 09:50:00,10.43,10.45,10.38,10.44,578400.0,9.724,9.7426,9.6774,9.7333,578400.0
2010-07-30 09:55:00,10.44,10.62,10.42,10.56,1566800.0,9.7333,9.9011,9.7147,9.8452,1566800.0
2010-07-30 10:00:00,10.56,10.77,10.54,10.74,1486400.0,9.8452,10.041,9.8265,10.013,1486400.0
2010-07-30 10:05:00,10.75,10.88,10.74,10.79,1576000.0,10.0223,10.1435,10.013,10.0596,1576000.0
2010-07-30 10:10:00,10.78,10.78,10.71,10.78,791200.0,10.0503,10.0503,9.985,10.0503,791200.0
2010-07-30 10:15:00,10.78,10.81,10.67,10.69,969200.0,10.0503,10.0783,9.9477,9.9664,969200.0
2010-07-30 10:20:00,10.69,10.77,10.68,10.7,431600.0,9.9664,10.041,9.9571,9.9757,431600.0
2010-07-30 10:25:00,10.7,10.81,10.68,10.81,562800.0,9.9757,10.0783,9.9571,10.0783,562800.0
2010-07-30 10:30:00,10.8,10.94,10.8,10.86,1205200.0,10.0689,10.1995,10.0689,10.1249,1205200.0
2010-07-30 10:35:00,10.86,10.92,10.83,10.9,629600.0,10.1249,10.1808,10.0969,10.1622,629600.0
2010-07-30 10:40:00,10.9,11.03,10.88,10.99,1000400.0,10.1622,10.2834,10.1435,10.2461,1000400.0
2010-07-30 10:45:00,10.99,11.09,10.99,11.02,1102800.0,10.2461,10.3393,10.2461,10.2741,1102800.0
2010-07-30 10:50:00,11.01,11.03,10.92,10.93,749600.0,10.2647,10.2834,10.1808,10.1901,749600.0
2010-07-30 10:55:00,10.93,11.03,10.93,11.02,555600.0,10.1901,10.2834,10.1901,10.2741,555600.0
2010-07-30 11:00:00,11.01,11.05,10.94,11.03,436400.0,10.2647,10.302,10.1995,10.2834,436400.0
2010-07-30 11:05:00,11.03,11.06,11.02,11.04,346400.0,10.2834,10.3113,10.2741,10.2927,346400.0
2010-07-30 11:10:00,11.05,11.05,10.97,10.99,352000.0,10.302,10.302,10.2274,10.2461,352000.0
2010-07-30 11:15:00,10.99,10.99,10.95,10.96,251600.0,10.2461,10.2461,10.2088,10.2181,251600.0
2010-07-30 11:20:00,10.96,10.96,10.85,10.86,662000.0,10.2181,10.2181,10.1156,10.1249,662000.0
2010-07-30 11:25:00,10.85,10.9,10.84,10.85,521600.0,10.1156,10.1622,10.1062,10.1156,521600.0
2010-07-30 11:30:00,10.85,10.9,10.84,10.84,379200.0,10.1156,10.1622,10.1062,10.1062,379200.0
2010-07-30 11:35:00,10.84,10.88,10.8,10.84,440400.0,10.1062,10.1435,10.0689,10.1062,440400.0
2010-07-30 11:40:00,10.84,10.88,10.81,10.85,388800.0,10.1062,10.1435,10.0783,10.1156,388800.0
2010-07-30 11:45:00,10.86,10.92,10.83,10.88,530000.0,10.1249,10.1808,10.0969,10.1435,530000.0
2010-07-30 11:50:00,10.88,10.96,10.88,10.92,378800.0,10.1435,10.2181,10.1435,10.1808,378800.0
2010-07-30 11:55:00,10.93,10.96,10.89,10.96,285200.0,10.1901,10.2181,10.1529,10.2181,285200.0
2010-07-30 12:00:00,10.96,10.99,10.93,10.94,381600.0,10.2181,10.2461,10.1901,10.1995,381600.0
2010-07-30 12:05:00,10.95,10.97,10.94,10.97,194800.0,10.2088,10.2274,10.1995,10.2274,194800.0
2010-07-30 12:10:00,10.96,10.96,10.87,10.92,511200.0,10.2181,10.2181,10.1342,10.1808,511200.0
2010-07-30 12:15:00,10.91,10.92,10.86,10.9,374800.0,10.1715,10.1808,10.1249,10.1622,374800.0
2010-07-30 12:20:00,10.9,10.95,10.9,10.9,116000.0,10.1622,10.2088,10.1622,10.1622,116000.0
2010-07-30 12:25:00,10.91,10.95,10.91,10.93,209200.0,10.1715,10.2088,10.1715,10.1901,209200.0
2010-07-30 12:30:00,10.93,10.93,10.87,10.89,214000.0,10.1901,10.1901,10.1342,10.1529,214000.0
2010-07-30 12:35:00,10.89,10.93,10.88,10.9,132000.0,10.1529,10.1901,10.1435,10.1622,132000.0
2010-07-30 12:40:00,10.92,10.95,10.9,10.94,234800.0,10.1808,10.2088,10.1622,10.1995,234800.0
2010-07-30 12:45:00,10.94,10.96,10.91,10.91,252400.0,10.1995,10.2181,10.1715,10.1715,252400.0
2010-07-30 12:50:00,10.92,10.92,10.88,10.9,91200.0,10.1808,10.1808,10.1435,10.1622,91200.0
2010-07-30 12:55:00,10.9,10.93,10.9,10.9,113600.0,10.1622,10.1901,10.1622,10.1622,113600.0
2010-07-30 13:00:00,10.91,10.93,10.9,10.9,91200.0,10.1715,10.1901,10.1622,10.1622,91200.0
2010-07-30 13:05:00,10.9,10.92,10.9,10.9,99600.0,10.1622,10.1808,10.1622,10.1622,99600.0
2010-07-30 13:10:00,10.9,10.9,10.82,10.83,440400.0,10.1622,10.1622,10.0876,10.0969,440400.0
2010-07-30 13:15:00,10.83,10.86,10.75,10.8,693200.0,10.0969,10.1249,10.0223,10.0689,693200.0
2010-07-30 13:20:00,10.8,10.82,10.75,10.79,425600.0,10.0689,10.0876,10.0223,10.0596,425600.0
2010-07-30 13:25:00,10.79,10.83,10.79,10.81,212000.0,10.0596,10.0969,10.0596,10.0783,212000.0
2010-07-30 13:30:00,10.81,10.81,10.75,10.77,273600.0,10.0783,10.0783,10.0223,10.041,273600.0
2010-07-30 13:35:00,10.76,10.77,10.72,10.74,560400.0,10.0317,10.041,9.9944,10.013,560400.0
2010-07-30 13:40:00,10.74,10.78,10.72,10.74,323200.0,10.013,10.0503,9.9944,10.013,323200.0
2010-07-30 13:45:00,10.74,10.78,10.72,10.76,174000.0,10.013,10.0503,9.9944,10.0317,174000.0
2010-07-30 13:50:00,10.76,10.78,10.75,10.76,190800.0,10.0317,10.0503,10.0223,10.0317,190800.0
2010-07-30 13:55:00,10.76,10.77,10.65,10.67,820400.0,10.0317,10.041,9.9291,9.9477,820400.0
2010-07-30 14:00:00,10.67,10.71,10.66,10.68,433600.0,9.9477,9.985,9.9384,9.9571,433600.0
2010-07-30 14:05:00,10.67,10.7,10.66,10.67,318400.0,9.9477,9.9757,9.9384,9.9477,318400.0
2010-07-30 14:10:00,10.67,10.78,10.67,10.77,901600.0,9.9477,10.0503,9.9477,10.041,901600.0
2010-07-30 14:15:00,10.77,10.84,10.76,10.81,762000.0,10.041,10.1062,10.0317,10.0783,762000.0
2010-07-30 14:20:00,10.81,10.86,10.8,10.83,656000.0,10.0783,10.1249,10.0689,10.0969,656000.0
2010-07-30 14:25:00,10.83,10.84,10.79,10.81,615600.0,10.0969,10.1062,10.0596,10.0783,615600.0
2010-07-30 14:30:00,10.81,10.84,10.8,10.83,258800.0,10.0783,10.1062,10.0689,10.0969,258800.0
2010-07-30 14:35:00,10.83,10.83,10.79,10.79,178400.0,10.0969,10.0969,10.0596,10.0596,178400.0
2010-07-30 14:40:00,10.79,10.87,10.78,10.87,590400.0,10.0596,10.1342,10.0503,10.1342,590400.0
2010-07-30 14:45:00,10.88,10.88,10.83,10.84,386000.0,10.1435,10.1435,10.0969,10.1062,386000.0
2010-07-30 14:50:00,10.84,10.87,10.82,10.85,301200.0,10.1062,10.1342,10.0876,10.1156,301200.0
2010-07-30 14:55:00,10.85,10.85,10.79,10.81,461200.0,10.1156,10.1156,10.0596,10.0783,461200.0
2010-07-30 15:00:00,10.81,10.82,10.75,10.78,357200.0,10.0783,10.0876,10.0223,10.0503,357200.0
2010-07-30 15:05:00,10.78,10.84,10.77,10.84,414000.0,10.0503,10.1062,10.041,10.1062,414000.0
2010-07-30 15:10:00,10.84,10.89,10.84,10.88,822400.0,10.1062,10.1529,10.1062,10.1435,822400.0
2010-07-30 15:15:00,10.89,10.95,10.88,10.92,711600.0,10.1529,10.2088,10.1435,10.1808,711600.0
2010-07-30 15:20:00,10.93,11.0,10.9,10.98,1054800.0,10.1901,10.2554,10.1622,10.2368,1054800.0
2010-07-30 15:25:00,10.98,11.03,10.92,10.96,1094800.0,10.2368,10.2834,10.1808,10.2181,1094800.0
2010-07-30 15:30:00,10.96,10.98,10.9,10.91,852000.0,10.2181,10.2368,10.1622,10.1715,852000.0
2010-07-30 15:35:00,10.91,10.93,10.85,10.86,818800.0,10.1715,10.1901,10.1156,10.1249,818800.0
2010-07-30 15:40:00,10.85,10.92,10.83,10.86,950000.0,10.1156,10.1808,10.0969,10.1249,950000.0
2010-07-30 15:45:00,10.85,10.93,10.84,10.87,975200.0,10.1156,10.1901,10.1062,10.1342,975200.0
2010-07-30 15:50:00,10.87,10.9,10.83,10.86,667200.0,10.1342,10.1622,10.0969,10.1249,667200.0
2010-07-30 15:55:00,10.85,10.88,10.8,10.81,1642000.0,10.1156,10.1435,10.0689,10.0783,1642000.0
2010-08-02 09:30:00,11.36,11.47,11.33,11.35,2239200.0,10.591,10.6936,10.5631,10.5817,2239200.0
2010-08-02 09:35:00,11.35,11.36,11.23,11.29,1317200.0,10.5817,10.591,10.4698,10.5258,1317200.0
2010-08-02 09:40:00,11.29,11.29,11.16,11.23,1693600.0,10.5258,10.5258,10.4046,10.4698,1693600.0
2010-08-02 09:45:00,11.23,11.27,11.2,11.27,845200.0,10.4698,10.5071,10.4419,10.5071,845200.0
2010-08-02 09:50:00,11.27,11.28,11.2,11.2,653200.0,10.5071,10.5165,10.4419,10.4419,653200.0
2010-08-02 09:55:00,11.21,11.22,11.15,11.2,734400.0,10.4512,10.4605,10.3953,10.4419,734400.0
2010-08-02 10:00:00,11.2,11.43,11.19,11.42,2459600.0,10.4419,10.6563,10.4325,10.647,2459600.0
2010-08-02 10:05:00,11.43,11.46,11.32,11.36,903600.0,10.6563,10.6843,10.5537,10.591,903600.0
2010-08-02 10:10:00,11.36,11.5,11.34,11.49,895200.0,10.591,10.7216,10.5724,10.7122,895200.0
2010-08-02 10:15:00,11.49,11.54,11.46,11.51,928400.0,10.7122,10.7589,10.6843,10.7309,928400.0
2010-08-02 10:20:00,11.51,11.55,11.5,11.5,631200.0,10.7309,10.7682,10.7216,10.7216,631200.0
2010-08-02 10:25:00,11.51,11.53,11.49,11.51,792800.0,10.7309,10.7495,10.7122,10.7309,792800.0
2010-08-02 10:30:00,11.51,11.53,11.47,11.49,685600.0,10.7309,10.7495,10.6936,10.7122,685600.0
2010-08-02 10:35:00,11.5,11.54,11.46,11.47,448400.0,10.7216,10.7589,10.6843,10.6936,448400.0
2010-08-02 10:40:00,11.47,11.49,11.45,11.49,383600.0,10.6936,10.7122,10.6749,10.7122,383600.0
2010-08-02 10:45:00,11.49,11.5,11.46,11.48,295600.0,10.7122,10.7216,10.6843,10.7029,295600.0
2010-08-02 10:50:00,11.48,11.51,11.47,11.49,248400.0,10.7029,10.7309,10.6936,10.7122,248400.0
2010-08-02 10:55:00,11.49,11.51,11.47,11.48,196000.0,10.7122,10.7309,10.6936,10.7029,196000.0
2010-08-02 11:00:00,11.48,11.49,11.46,11.49,379200.0,10.7029,10.7122,10.6843,10.7122,379200.0
2010-08-02 11:05:00,11.48,11.49,11.46,11.47,102000.0,10.7029,10.7122,10.6843,10.6936,102000.0
2010-08-02 11:10:00,11.47,11.48,11.4,11.41,538000.0,10.6936,10.7029,10.6283,10.6377,538000.0
2010-08-02 11:15:00,11.41,11.43,11.4,11.41,180000.0,10.6377,10.6563,10.6283,10.6377,180000.0
2010-08-02 11:20:00,11.42,11.42,11.39,11.4,312400.0,10.647,10.647,10.619,10.6283,312400.0
2010-08-02 11:25:00,11.4,11.43,11.38,11.4,468400.0,10.6283,10.6563,10.6097,10.6283,468400.0
2010-08-02 11:30:00,11.41,11.48,11.4,11.45,703600.0,10.6377,10.7029,10.6283,10.6749,703600.0
2010-08-02 11:35:00,11.45,11.47,11.44,11.45,357200.0,10.6749,10.6936,10.6656,10.6749,357200.0
2010-08-02 11:40:00,11.45,11.46,11.41,11.41,213200.0,10.6749,10.6843,10.6377,10.6377,213200.0
2010-08-02 11:45:00,11.41,11.42,11.39,11.4,171600.0,10.6377,10.647,10.619,10.6283,171600.0
2010-08-02 11:50:00,11.4,11.4,11.36,11.38,329600.0,10.6283,10.6283,10.591,10.6097,329600.0
2010-08-02 11:55:00,11.38,11.41,11.36,11.39,158800.0,10.6097,10.6377,10.591,10.619,158800.0
2010-08-02 12:00:00,11.39,11.39,11.33,11.33,369200.0,10.619,10.619,10.5631,10.5631,369200.0
2010-08-02 12:05:00,11.32,11.34,11.31,11.31,361600.0,10.5537,10.5724,10.5444,10.5444,361600.0
2010-08-02 12:10:00,11.31,11.33,11.3,11.31,222800.0,10.5444,10.5631,10.5351,10.5444,222800.0
2010-08-02 12:15:00,11.31,11.34,11.31,11.33,140800.0,10.5444,10.5724,10.5444,10.5631,140800.0
2010-08-02 12:20:00,11.32,11.33,11.29,11.29,226000.0,10.5537,10.5631,10.5258,10.5258,226000.0
2010-08-02 12:25:00,11.29,11.29,11.24,11.24,604800.0,10.5258,10.5258,10.4792,10.4792,604800.0
2010-08-02 12:30:00,11.24,11.26,11.22,11.22,535600.0,10.4792,10.4978,10.4605,10.4605,535600.0
2010-08-02 12:35:00,11.22,11.22,11.16,11.19,604000.0,10.4605,10.4605,10.4046,10.4325,604000.0
2010-08-02 12:40:00,11.18,11.19,11.17,11.18,260000.0,10.4232,10.4325,10.4139,10.4232,260000.0
2010-08-02 12:45:00,11.18,11.19,11.08,11.08,753600.0,10.4232,10.4325,10.33,10.33,753600.0
2010-08-02 12:50:00,11.08,11.19,11.08,11.17,552400.0,10.33,10.4325,10.33,10.4139,552400.0
2010-08-02 12:55:00,11.18,11.22,11.16,11.18,456400.0,10.4232,10.4605,10.4046,10.4232,456400.0
2010-08-02 13:00:00,11.18,11.24,11.18,11.22,453200.0,10.4232,10.4792,10.4232,10.4605,453200.0
2010-08-02 13:05:00,11.22,11.24,11.21,11.22,390800.0,10.4605,10.4792,10.4512,10.4605,390800.0
2010-08-02 13:10:00,11.22,11.25,11.22,11.22,308000.0,10.4605,10.4885,10.4605,10.4605,308000.0
2010-08-02 13:15:00,11.22,11.24,11.22,11.22,196800.0,10.4605,10.4792,10.4605,10.4605,196800.0
2010-08-02 13:20:00,11.22,11.27,11.22,11.24,763600.0,10.4605,10.5071,10.4605,10.4792,763600.0
2010-08-02 13:25:00,11.24,11.25,11.22,11.22,214400.0,10.4792,10.4885,10.4605,10.4605,214400.0
2010-08-02 13:30:00,11.22,11.22,11.16,11.22,390800.0,10.4605,10.4605,10.4046,10.4605,390800.0
2010-08-02 13:35:00,11.22,11.26,11.19,11.25,362000.0,10.4605,10.4978,10.4325,10.4885,362000.0
2010-08-02 13:40:00,11.25,11.3,11.25,11.28,606400.0,10.4885,10.5351,10.4885,10.5165,606400.0
2010-08-02 13:45:00,11.28,11.29,11.25,11.25,281200.0,10.5165,10.5258,10.4885,10.4885,281200.0
2010-08-02 13:50:00,11.26,11.3,11.25,11.29,153200.0,10.4978,10.5351,10.4885,10.5258,153200.0
2010-08-02 13:55:00,11.3,11.31,11.29,11.29,219600.0,10.5351,10.5444,10.5258,10.5258,219600.0
2010-08-02 14:00:00,11.29,11.32,11.28,11.29,228400.0,10.5258,10.5537,10.5165,10.5258,228400.0
2010-08-02 14:05:00,11.28,11.29,11.27,11.29,108000.0,10.5165,10.5258,10.5071,10.5258,108000.0
2010-08-02 14:10:00,11.29,11.35,11.29,11.34,270800.0,10.5258,10.5817,10.5258,10.5724,270800.0
2010-08-02 14:15:00,11.34,11.35,11.28,11.31,330400.0,10.5724,10.5817,10.5165,10.5444,330400.0
2010-08-02 14:20:00,11.3,11.3,11.25,11.28,464400.0,10.5351,10.5351,10.4885,10.5165,464400.0
2010-08-02 14:25:00,11.28,11.29,11.26,11.27,105600.0,10.5165,10.5258,10.4978,10.5071,105600.0
2010-08-02 14:30:00,11.28,11.38,11.28,11.38,447600.0,10.5165,10.6097,10.5165,10.6097,447600.0
2010-08-02 14:35:00,11.38,11.42,11.35,11.4,661200.0,10.6097,10.647,10.5817,10.6283,661200.0
2010-08-02 14:40:00,11.4,11.44,11.39,11.43,636000.0,10.6283,10.6656,10.619,10.6563,636000.0
2010-08-02 14:45:00,11.43,11.44,11.34,11.35,526000.0,10.6563,10.6656,10.5724,10.5817,526000.0
2010-08-02 14:50:00,11.35,11.4,11.34,11.37,290000.0,10.5817,10.6283,10.5724,10.6004,290000.0
2010-08-02 14:55:00,11.37,11.4,11.37,11.38,200800.0,10.6004,10.6283,10.6004,10.6097,200800.0
2010-08-02 15:00:00,11.39,11.4,11.33,11.33,426400.0,10.619,10.6283,10.5631,10.5631,426400.0
2010-08-02 15:05:00,11.33,11.39,11.33,11.38,339200.0,10.5631,10.619,10.5631,10.6097,339200.0
2010-08-02 15:10:00,11.39,11.39,11.35,11.36,179200.0,10.619,10.619,10.5817,10.591,179200.0
2010-08-02 15:15:00,11.36,11.4,11.36,11.4,201600.0,10.591,10.6283,10.591,10.6283,201600.0
2010-08-02 15:20:00,11.4,11.4,11.38,11.4,384000.0,10.6283,10.6283,10.6097,10.6283,384000.0
2010-08-02 15:25:00,11.4,11.42,11.39,11.41,292000.0,10.6283,10.647,10.619,10.6377,292000.0
2010-08-02 15:30:00,11.42,11.43,11.38,11.41,400800.0,10.647,10.6563,10.6097,10.6377,400800.0
2010-08-02 15:35:00,11.41,11.45,11.36,11.37,659600.0,10.6377,10.6749,10.591,10.6004,659600.0
2010-08-02 15:40:00,11.36,11.4,11.33,11.39,688000.0,10.591,10.6283,10.5631,10.619,688000.0
2010-08-02 15:45:00,11.39,11.45,11.34,11.34,952400.0,10.619,10.6749,10.5724,10.5724,952400.0
2010-08-02 15:50:00,11.34,11.38,11.3,11.38,1116800.0,10.5724,10.6097,10.5351,10.6097,1116800.0
2010-08-02 15:55:00,11.38,11.38,11.34,11.34,1234400.0,10.6097,10.6097,10.5724,10.5724,1234400.0
2010-08-03 09:30:00,11.24,11.29,11.12,11.24,1533600.0,10.4792,10.5258,10.3673,10.4792,1533600.0
2010-08-03 09:35:00,11.24,11.26,11.15,11.26,924800.0,10.4792,10.4978,10.3953,10.4978,924800.0
2010-08-03 09:40:00,11.26,11.28,11.17,11.19,608800.0,10.4978,10.5165,10.4139,10.4325,608800.0
2010-08-03 09:45:00,11.2,11.2,11.07,11.1,1226400.0,10.4419,10.4419,10.3207,10.3486,1226400.0
2010-08-03 09:50:00,11.1,11.1,11.0,11.0,1040800.0,10.3486,10.3486,10.2554,10.2554,1040800.0
2010-08-03 09:55:00,11.0,11.02,10.92,10.99,1364400.0,10.2554,10.2741,10.1808,10.2461,1364400.0
2010-08-03 10:00:00,10.99,11.0,10.81,10.89,1689600.0,10.2461,10.2554,10.0783,10.1529,1689600.0
2010-08-03 10:05:00,10.89,10.97,10.87,10.95,751200.0,10.1529,10.2274,10.1342,10.2088,751200.0
2010-08-03 10:10:00,10.95,10.95,10.84,10.84,922400.0,10.2088,10.2088,10.1062,10.1062,922400.0
2010-08-03 10:15:00,10.85,10.98,10.83,10.96,803600.0,10.1156,10.2368,10.0969,10.2181,803600.0
2010-08-03 10:20:00,10.96,11.02,10.96,11.0,595600.0,10.2181,10.2741,10.2181,10.2554,595600.0
2010-08-03 10:25:00,10.99,11.01,10.96,10.97,246400.0,10.2461,10.2647,10.2181,10.2274,246400.0
2010-08-03 10:30:00,10.96,11.06,10.93,11.06,648000.0,10.2181,10.3113,10.1901,10.3113,648000.0
2010-08-03 10:35:00,11.05,11.09,11.02,11.07,466000.0,10.302,10.3393,10.2741,10.3207,466000.0
2010-08-03 10:40:00,11.07,11.19,11.06,11.17,714800.0,10.3207,10.4325,10.3113,10.4139,714800.0
2010-08-03 10:45:00,11.18,11.27,11.16,11.21,1548000.0,10.4232,10.5071,10.4046,10.4512,1548000.0
2010-08-03 10:50:00,11.21,11.24,11.19,11.21,411200.0,10.4512,10.4792,10.4325,10.4512,411200.0
2010-08-03 10:55:00,11.21,11.26,11.2,11.26,400800.0,10.4512,10.4978,10.4419,10.4978,400800.0
2010-08-03 11:00:00,11.27,11.27,11.22,11.23,322400.0,10.5071,10.5071,10.4605,10.4698,322400.0
2010-08-03 11:05:00,11.23,11.26,11.22,11.23,388800.0,10.4698,10.4978,10.4605,10.4698,388800.0
2010-08-03 11:10:00,11.23,11.3,11.23,11.3,538800.0,10.4698,10.5351,10.4698,10.5351,538800.0
2010-08-03 11:15:00,11.3,11.31,11.27,11.31,507600.0,10.5351,10.5444,10.5071,10.5444,507600.0
2010-08-03 11:20:00,11.31,11.34,11.3,11.32,562000.0,10.5444,10.5724,10.5351,10.5537,562000.0
2010-08-03 11:25:00,11.32,11.33,11.29,11.32,358800.0,10.5537,10.5631,10.5258,10.5537,358800.0
2010-08-03 11:30:00,11.31,11.43,11.31,11.43,936000.0,10.5444,10.6563,10.5444,10.6563,936000.0
2010-08-03 11:35:00,11.42,11.51,11.41,11.51,1079600.0,10.647,10.7309,10.6377,10.7309,1079600.0
2010-08-03 11:40:00,11.51,11.55,11.47,11.48,756000.0,10.7309,10.7682,10.6936,10.7029,756000.0
2010-08-03 11:45:00,11.48,11.5,11.44,11.46,553600.0,10.7029,10.7216,10.6656,10.6843,553600.0
2010-08-03 11:50:00,11.46,11.5,11.46,11.48,227600.0,10.6843,10.7216,10.6843,10.7029,227600.0
2010-08-03 11:55:00,11.49,11.49,11.44,11.45,642400.0,10.7122,10.7122,10.6656,10.6749,642400.0
2010-08-03 12:00:00,11.45,11.45,11.39,11.4,619200.0,10.6749,10.6749,10.619,10.6283,619200.0
2010-08-03 12:05:00,11.4,11.42,11.37,11.4,259200.0,10.6283,10.647,10.6004,10.6283,259200.0
2010-08-03 12:10:00,11.39,11.41,11.37,11.4,204800.0,10.619,10.6377,10.6004,10.6283,204800.0
2010-08-03 12:15:00,11.4,11.41,11.35,11.36,287200.0,10.6283,10.6377,10.5817,10.591,287200.0
2010-08-03 12:20:00,11.36,11.37,11.34,11.36,159600.0,10.591,10.6004,10.5724,10.591,159600.0
2010-08-03 12:25:00,11.36,11.37,11.26,11.31,515200.0,10.591,10.6004,10.4978,10.5444,515200.0
2010-08-03 12:30:00,11.31,11.37,11.3,11.32,524400.0,10.5444,10.6004,10.5351,10.5537,524400.0
2010-08-03 12:35:00,11.32,11.36,11.31,11.36,166000.0,10.5537,10.591,10.5444,10.591,166000.0
2010-08-03 12:40:00,11.36,11.38,11.33,11.34,242800.0,10.591,10.6097,10.5631,10.5724,242800.0
2010-08-03 12:45:00,11.35,11.36,11.34,11.35,128800.0,10.5817,10.591,10.5724,10.5817,128800.0
2010-08-03 12:50:00,11.36,11.42,11.34,11.42,293600.0,10.591,10.647,10.5724,10.647,293600.0
2010-08-03 12:55:00,11.43,11.46,11.39,11.39,444800.0,10.6563,10.6843,10.619,10.619,444800.0
2010-08-03 13:00:00,11.39,11.41,11.29,11.3,682000.0,10.619,10.6377,10.5258,10.5351,682000.0
2010-08-03 13:05:00,11.31,11.31,11.24,11.24,366800.0,10.5444,10.5444,10.4792,10.4792,366800.0
2010-08-03 13:10:00,11.24,11.29,11.24,11.28,292800.0,10.4792,10.5258,10.4792,10.5165,292800.0
2010-08-03 13:15:00,11.28,11.3,11.24,11.28,235600.0,10.5165,10.5351,10.4792,10.5165,235600.0
2010-08-03 13:20:00,11.28,11.31,11.26,11.3,119600.0,10.5165,10.5444,10.4978,10.5351,119600.0
2010-08-03 13:25:00,11.3,11.35,11.3,11.31,312000.0,10.5351,10.5817,10.5351,10.5444,312000.0
2010-08-03 13:30:00,11.31,11.36,11.31,11.36,230800.0,10.5444,10.591,10.5444,10.591,230800.0
2010-08-03 13:35:00,11.36,11.36,11.32,11.33,450800.0,10.591,10.591,10.5537,10.5631,450800.0
2010-08-03 13:40:00,11.32,11.34,11.29,11.3,278000.0,10.5537,10.5724,10.5258,10.5351,278000.0
2010-08-03 13:45:00,11.3,11.33,11.3,11.31,80000.0,10.5351,10.5631,10.5351,10.5444,80000.0
2010-08-03 13:50:00,11.31,11.36,11.27,11.36,292000.0,10.5444,10.591,10.5071,10.591,292000.0
2010-08-03 13:55:00,11.35,11.37,11.29,11.3,311600.0,10.5817,10.6004,10.5258,10.5351,311600.0
2010-08-03 14:00:00,11.3,11.33,11.29,11.31,156000.0,10.5351,10.5631,10.5258,10.5444,156000.0
2010-08-03 14:05:00,11.31,11.34,11.27,11.33,262000.0,10.5444,10.5724,10.5071,10.5631,262000.0
2010-08-03 14:10:00,11.33,11.36,11.31,11.32,219600.0,10.5631,10.591,10.5444,10.5537,219600.0
2010-08-03 14:15:00,11.32,11.38,11.32,11.38,469600.0,10.5537,10.6097,10.5537,10.6097,469600.0
2010-08-03 14:20:00,11.38,11.39,11.35,11.35,274800.0,10.6097,10.619,10.5817,10.5817,274800.0
2010-08-03 14:25:00,11.35,11.41,11.35,11.4,225200.0,10.5817,10.6377,10.5817,10.6283,225200.0
2010-08-03 14:30:00,11.41,11.43,11.4,11.43,286800.0,10.6377,10.6563,10.6283,10.6563,286800.0
2010-08-03 14:35:00,11.43,11.43,11.36,11.38,486800.0,10.6563,10.6563,10.591,10.6097,486800.0
2010-08-03 14:40:00,11.38,11.38,11.31,11.32,317200.0,10.6097,10.6097,10.5444,10.5537,317200.0
2010-08-03 14:45:00,11.31,11.37,11.31,11.33,194000.0,10.5444,10.6004,10.5444,10.5631,194000.0
2010-08-03 14:50:00,11.33,11.34,11.29,11.33,313600.0,10.5631,10.5724,10.5258,10.5631,313600.0
2010-08-03 14:55:00,11.33,11.36,11.32,11.35,304400.0,10.5631,10.591,10.5537,10.5817,304400.0
2010-08-03 15:00:00,11.35,11.35,11.29,11.3,274400.0,10.5817,10.5817,10.5258,10.5351,274400.0
2010-08-03 15:05:00,11.29,11.31,11.26,11.3,425200.0,10.5258,10.5444,10.4978,10.5351,425200.0
2010-08-03 15:10:00,11.3,11.34,11.3,11.31,297600.0,10.5351,10.5724,10.5351,10.5444,297600.0
2010-08-03 15:15:00,11.31,11.31,11.25,11.25,617600.0,10.5444,10.5444,10.4885,10.4885,617600.0
2010-08-03 15:20:00,11.25,11.25,11.15,11.16,861600.0,10.4885,10.4885,10.3953,10.4046,861600.0
2010-08-03 15:25:00,11.15,11.16,11.11,11.15,670400.0,10.3953,10.4046,10.358,10.3953,670400.0
2010-08-03 15:30:00,11.16,11.18,11.15,11.16,482000.0,10.4046,10.4232,10.3953,10.4046,482000.0
2010-08-03 15:35:00,11.16,11.16,11.1,11.11,434400.0,10.4046,10.4046,10.3486,10.358,434400.0
2010-08-03 15:40:00,11.12,11.16,11.07,11.1,524800.0,10.3673,10.4046,10.3207,10.3486,524800.0
2010-08-03 15:45:00,11.1,11.1,11.01,11.07,882800.0,10.3486,10.3486,10.2647,10.3207,882800.0
2010-08-03 15:50:00,11.07,11.13,11.05,11.07,744400.0,10.3207,10.3766,10.302,10.3207,744400.0
2010-08-03 15:55:00,11.07,11.09,11.03,11.08,741600.0,10.3207,10.3393,10.2834,10.33,741600.0
2010-08-04 09:30:00,11.26,11.33,11.2,11.33,1988800.0,10.4978,10.5631,10.4419,10.5631,1988800.0
2010-08-04 09:35:00,11.32,11.38,11.26,11.35,1194000.0,10.5537,10.6097,10.4978,10.5817,1194000.0
2010-08-04 09:40:00,11.35,11.4,11.3,11.38,1026800.0,10.5817,10.6283,10.5351,10.6097,1026800.0
2010-08-04 09:45:00,11.38,11.42,11.32,11.33,592400.0,10.6097,10.647,10.5537,10.5631,592400.0
2010-08-04 09:50:00,11.34,11.35,11.28,11.34,658000.0,10.5724,10.5817,10.5165,10.5724,658000.0
2010-08-04 09:55:00,11.34,11.36,11.3,11.34,512000.0,10.5724,10.591,10.5351,10.5724,512000.0
2010-08-04 10:00:00,11.35,11.52,11.34,11.44,2080800.0,10.5817,10.7402,10.5724,10.6656,2080800.0
2010-08-04 10:05:00,11.44,11.48,11.35,11.38,1304400.0,10.6656,10.7029,10.5817,10.6097,1304400.0
2010-08-04 10:10:00,11.38,11.38,11.29,11.34,933600.0,10.6097,10.6097,10.5258,10.5724,933600.0
2010-08-04 10:15:00,11.34,11.34,11.15,11.15,1415600.0,10.5724,10.5724,10.3953,10.3953,1415600.0
2010-08-04 10:20:00,11.15,11.25,11.13,11.25,1269200.0,10.3953,10.4885,10.3766,10.4885,1269200.0
2010-08-04 10:25:00,11.24,11.28,11.22,11.25,740000.0,10.4792,10.5165,10.4605,10.4885,740000.0
2010-08-04 10:30:00,11.26,11.3,11.23,11.26,820800.0,10.4978,10.5351,10.4698,10.4978,820800.0
2010-08-04 10:35:00,11.25,11.27,11.16,11.23,1326400.0,10.4885,10.5071,10.4046,10.4698,1326400.0
2010-08-04 10:40:00,11.22,11.29,11.22,11.29,765200.0,10.4605,10.5258,10.4605,10.5258,765200.0
2010-08-04 10:45:00,11.29,11.36,11.29,11.31,888400.0,10.5258,10.591,10.5258,10.5444,888400.0
2010-08-04 10:50:00,11.31,11.33,11.24,11.24,786800.0,10.5444,10.5631,10.4792,10.4792,786800.0
2010-08-04 10:55:00,11.24,11.27,11.24,11.26,430000.0,10.4792,10.5071,10.4792,10.4978,430000.0
2010-08-04 11:00:00,11.26,11.28,11.2,11.21,623200.0,10.4978,10.5165,10.4419,10.4512,623200.0
2010-08-04 11:05:00,11.22,11.28,11.22,11.25,555200.0,10.4605,10.5165,10.4605,10.4885,555200.0
2010-08-04 11:10:00,11.26,11.27,11.24,11.25,164800.0,10.4978,10.5071,10.4792,10.4885,164800.0
2010-08-04 11:15:00,11.24,11.27,11.24,11.25,178000.0,10.4792,10.5071,10.4792,10.4885,178000.0
2010-08-04 11:20:00,11.25,11.31,11.25,11.31,338400.0,10.4885,10.5444,10.4885,10.5444,338400.0
2010-08-04 11:25:00,11.31,11.37,11.31,11.33,414800.0,10.5444,10.6004,10.5444,10.5631,414800.0
2010-08-04 11:30:00,11.34,11.35,11.3,11.31,316000.0,10.5724,10.5817,10.5351,10.5444,316000.0
2010-08-04 11:35:00,11.31,11.36,11.31,11.31,448800.0,10.5444,10.591,10.5444,10.5444,448800.0
2010-08-04 11:40:00,11.31,11.34,11.29,11.33,248400.0,10.5444,10.5724,10.5258,10.5631,248400.0
2010-08-04 11:45:00,11.34,11.38,11.31,11.37,448800.0,10.5724,10.6097,10.5444,10.6004,448800.0
2010-08-04 11:50:00,11.37,11.42,11.36,11.4,776800.0,10.6004,10.647,10.591,10.6283,776800.0
2010-08-04 11:55:00,11.4,11.5,11.31,11.33,507200.0,10.6283,10.7216,10.5444,10.5631,507200.0
2010-08-04 12:00:00,11.32,11.37,11.29,11.36,474800.0,10.5537,10.6004,10.5258,10.591,474800.0
2010-08-04 12:05:00,11.36,11.37,11.34,11.35,344000.0,10.591,10.6004,10.5724,10.5817,344000.0
2010-08-04 12:10:00,11.36,11.4,11.36,11.38,381600.0,10.591,10.6283,10.591,10.6097,381600.0
2010-08-04 12:15:00,11.39,11.41,11.38,11.4,212800.0,10.619,10.6377,10.6097,10.6283,212800.0
2010-08-04 12:20:00,11.4,11.46,11.4,11.45,966400.0,10.6283,10.6843,10.6283,10.6749,966400.0
2010-08-04 12:25:00,11.45,11.46,11.41,11.42,400400.0,10.6749,10.6843,10.6377,10.647,400400.0
2010-08-04 12:30:00,11.42,11.45,11.41,11.43,154800.0,10.647,10.6749,10.6377,10.6563,154800.0
2010-08-04 12:35:00,11.43,11.45,11.35,11.36,476800.0,10.6563,10.6749,10.5817,10.591,476800.0
2010-08-04 12:40:00,11.36,11.36,11.32,11.35,303200.0,10.591,10.591,10.5537,10.5817,303200.0
2010-08-04 12:45:00,11.35,11.37,11.34,11.35,278000.0,10.5817,10.6004,10.5724,10.5817,278000.0
2010-08-04 12:50:00,11.35,11.37,11.33,11.36,142400.0,10.5817,10.6004,10.5631,10.591,142400.0
2010-08-04 12:55:00,11.36,11.38,11.34,11.35,180800.0,10.591,10.6097,10.5724,10.5817,180800.0
2010-08-04 13:00:00,11.35,11.38,11.35,11.36,158400.0,10.5817,10.6097,10.5817,10.591,158400.0
2010-08-04 13:05:00,11.36,11.37,11.3,11.32,717600.0,10.591,10.6004,10.5351,10.5537,717600.0
2010-08-04 13:10:00,11.32,11.32,11.26,11.26,683200.0,10.5537,10.5537,10.4978,10.4978,683200.0
2010-08-04 13:15:00,11.26,11.29,11.26,11.26,317600.0,10.4978,10.5258,10.4978,10.4978,317600.0
2010-08-04 13:20:00,11.25,11.29,11.21,11.22,655600.0,10.4885,10.5258,10.4512,10.4605,655600.0
2010-08-04 13:25:00,11.21,11.24,11.21,11.24,350000.0,10.4512,10.4792,10.4512,10.4792,350000.0
2010-08-04 13:30:00,11.24,11.27,11.22,11.26,280800.0,10.4792,10.5071,10.4605,10.4978,280800.0
2010-08-04 13:35:00,11.26,11.3,11.26,11.29,330000.0,10.4978,10.5351,10.4978,10.5258,330000.0
2010-08-04 13:40:00,11.29,11.29,11.25,11.28,305200.0,10.5258,10.5258,10.4885,10.5165,305200.0
2010-08-04 13:45:00,11.28,11.29,11.27,11.29,168800.0,10.5165,10.5258,10.5071,10.5258,168800.0
2010-08-04 13:50:00,11.29,11.31,11.28,11.3,258000.0,10.5258,10.5444,10.5165,10.5351,258000.0
2010-08-04 13:55:00,11.3,11.3,11.24,11.27,270000.0,10.5351,10.5351,10.4792,10.5071,270000.0
2010-08-04 14:00:00,11.28,11.4,11.26,11.39,794400.0,10.5165,10.6283,10.4978,10.619,794400.0
2010-08-04 14:05:00,11.39,11.39,11.34,11.35,323600.0,10.619,10.619,10.5724,10.5817,323600.0
2010-08-04 14:10:00,11.36,11.38,11.32,11.32,352800.0,10.591,10.6097,10.5537,10.5537,352800.0
2010-08-04 14:15:00,11.32,11.37,11.3,11.31,338800.0,10.5537,10.6004,10.5351,10.5444,338800.0
2010-08-04 14:20:00,11.32,11.33,11.26,11.3,504400.0,10.5537,10.5631,10.4978,10.5351,504400.0
2010-08-04 14:25:00,11.3,11.33,11.28,11.32,286800.0,10.5351,10.5631,10.5165,10.5537,286800.0
2010-08-04 14:30:00,11.32,11.35,11.31,11.31,284000.0,10.5537,10.5817,10.5444,10.5444,284000.0
2010-08-04 14:35:00,11.32,11.33,11.28,11.3,302000.0,10.5537,10.5631,10.5165,10.5351,302000.0
2010-08-04 14:40:00,11.3,11.37,11.29,11.36,324800.0,10.5351,10.6004,10.5258,10.591,324800.0
2010-08-04 14:45:00,11.36,11.36,11.33,11.36,414000.0,10.591,10.591,10.5631,10.591,414000.0
2010-08-04 14:50:00,11.36,11.37,11.33,11.35,326400.0,10.591,10.6004,10.5631,10.5817,326400.0
2010-08-04 14:55:00,11.35,11.36,11.32,11.35,186800.0,10.5817,10.591,10.5537,10.5817,186800.0
2010-08-04 15:00:00,11.36,11.36,11.29,11.34,260800.0,10.591,10.591,10.5258,10.5724,260800.0
2010-08-04 15:05:00,11.34,11.37,11.32,11.36,554800.0,10.5724,10.6004,10.5537,10.591,554800.0
2010-08-04 15:10:00,11.36,11.39,11.35,11.38,404800.0,10.591,10.619,10.5817,10.6097,404800.0
2010-08-04 15:15:00,11.38,11.41,11.35,11.39,591600.0,10.6097,10.6377,10.5817,10.619,591600.0
2010-08-04 15:20:00,11.39,11.42,11.38,11.4,404000.0,10.619,10.647,10.6097,10.6283,404000.0
2010-08-04 15:25:00,11.4,11.42,11.39,11.4,442000.0,10.6283,10.647,10.619,10.6283,442000.0
2010-08-04 15:30:00,11.4,11.42,11.39,11.41,433600.0,10.6283,10.647,10.619,10.6377,433600.0
2010-08-04 15:35:00,11.41,11.42,11.38,11.41,1033200.0,10.6377,10.647,10.6097,10.6377,1033200.0
2010-08-04 15:40:00,11.41,11.42,11.4,11.41,620400.0,10.6377,10.647,10.6283,10.6377,620400.0
2010-08-04 15:45:00,11.41,11.42,11.38,11.41,707600.0,10.6377,10.647,10.6097,10.6377,707600.0
2010-08-04 15:50:00,11.42,11.43,11.39,11.4,620000.0,10.647,10.6563,10.619,10.6283,620000.0
2010-08-04 15:55:00,11.4,11.42,11.39,11.42,1186000.0,10.6283,10.647,10.619,10.647,1186000.0
2010-08-05 09:30:00,11.1,11.18,11.03,11.05,2236000.0,10.3486,10.4232,10.2834,10.302,2236000.0
2010-08-05 09:35:00,11.06,11.18,11.0,11.15,1827200.0,10.3113,10.4232,10.2554,10.3953,1827200.0
2010-08-05 09:40:00,11.15,11.25,11.15,11.21,1536400.0,10.3953,10.4885,10.3953,10.4512,1536400.0
2010-08-05 09:45:00,11.21,11.33,11.2,11.31,896800.0,10.4512,10.5631,10.4419,10.5444,896800.0
2010-08-05 09:50:00,11.31,11.35,11.29,11.31,757600.0,10.5444,10.5817,10.5258,10.5444,757600.0
2010-08-05 09:55:00,11.31,11.36,11.26,11.26,1554400.0,10.5444,10.591,10.4978,10.4978,1554400.0
2010-08-05 10:00:00,11.27,11.34,11.24,11.31,576800.0,10.5071,10.5724,10.4792,10.5444,576800.0
2010-08-05 10:05:00,11.31,11.34,11.24,11.25,462000.0,10.5444,10.5724,10.4792,10.4885,462000.0
2010-08-05 10:10:00,11.25,11.34,11.24,11.3,768800.0,10.4885,10.5724,10.4792,10.5351,768800.0
2010-08-05 10:15:00,11.3,11.33,11.25,11.27,254800.0,10.5351,10.5631,10.4885,10.5071,254800.0
2010-08-05 10:20:00,11.26,11.35,11.26,11.34,392400.0,10.4978,10.5817,10.4978,10.5724,392400.0
2010-08-05 10:25:00,11.34,11.39,11.33,11.37,898000.0,10.5724,10.619,10.5631,10.6004,898000.0
2010-08-05 10:30:00,11.37,11.39,11.3,11.3,465600.0,10.6004,10.619,10.5351,10.5351,465600.0
2010-08-05 10:35:00,11.3,11.31,11.25,11.3,504000.0,10.5351,10.5444,10.4885,10.5351,504000.0
2010-08-05 10:40:00,11.29,11.3,11.22,11.22,462800.0,10.5258,10.5351,10.4605,10.4605,462800.0
2010-08-05 10:45:00,11.22,11.25,11.18,11.22,531200.0,10.4605,10.4885,10.4232,10.4605,531200.0
2010-08-05 10:50:00,11.23,11.24,11.13,11.16,568800.0,10.4698,10.4792,10.3766,10.4046,568800.0
2010-08-05 10:55:00,11.16,11.16,11.07,11.11,804800.0,10.4046,10.4046,10.3207,10.358,804800.0
2010-08-05 11:00:00,11.1,11.14,11.06,11.08,947200.0,10.3486,10.3859,10.3113,10.33,947200.0
2010-08-05 11:05:00,11.08,11.09,11.01,11.07,1360400.0,10.33,10.3393,10.2647,10.3207,1360400.0
2010-08-05 11:10:00,11.06,11.12,11.05,11.11,753200.0,10.3113,10.3673,10.302,10.358,753200.0
2010-08-05 11:15:00,11.11,11.14,11.09,11.13,719200.0,10.358,10.3859,10.3393,10.3766,719200.0
2010-08-05 11:20:00,11.13,11.17,11.13,11.13,391600.0,10.3766,10.4139,10.3766,10.3766,391600.0
2010-08-05 11:25:00,11.14,11.17,11.14,11.15,200400.0,10.3859,10.4139,10.3859,10.3953,200400.0
2010-08-05 11:30:00,11.16,11.17,11.11,11.12,580400.0,10.4046,10.4139,10.358,10.3673,580400.0
2010-08-05 11:35:00,11.12,11.13,11.07,11.13,541600.0,10.3673,10.3766,10.3207,10.3766,541600.0
2010-08-05 11:40:00,11.13,11.22,11.13,11.19,883600.0,10.3766,10.4605,10.3766,10.4325,883600.0
2010-08-05 11:45:00,11.2,11.2,11.13,11.14,261200.0,10.4419,10.4419,10.3766,10.3859,261200.0
2010-08-05 11:50:00,11.15,11.19,11.13,11.19,311600.0,10.3953,10.4325,10.3766,10.4325,311600.0
2010-08-05 11:55:00,11.19,11.2,11.1,11.12,333600.0,10.4325,10.4419,10.3486,10.3673,333600.0
2010-08-05 12:00:00,11.11,11.18,11.1,11.16,293200.0,10.358,10.4232,10.3486,10.4046,293200.0
2010-08-05 12:05:00,11.17,11.2,11.11,11.12,274400.0,10.4139,10.4419,10.358,10.3673,274400.0
2010-08-05 12:10:00,11.12,11.15,11.12,11.14,276400.0,10.3673,10.3953,10.3673,10.3859,276400.0
2010-08-05 12:15:00,11.14,11.18,11.13,11.13,299200.0,10.3859,10.4232,10.3766,10.3766,299200.0
2010-08-05 12:20:00,11.14,11.16,11.12,11.13,76800.0,10.3859,10.4046,10.3673,10.3766,76800.0
2010-08-05 12:25:00,11.13,11.15,11.13,11.14,129600.0,10.3766,10.3953,10.3766,10.3859,129600.0
2010-08-05 12:30:00,11.14,11.15,11.09,11.12,210800.0,10.3859,10.3953,10.3393,10.3673,210800.0
2010-08-05 12:35:00,11.12,11.17,11.11,11.13,267600.0,10.3673,10.4139,10.358,10.3766,267600.0
2010-08-05 12:40:00,11.13,11.14,11.1,11.11,106400.0,10.3766,10.3859,10.3486,10.358,106400.0
2010-08-05 12:45:00,11.11,11.14,11.11,11.13,105200.0,10.358,10.3859,10.358,10.3766,105200.0
2010-08-05 12:50:00,11.12,11.12,11.08,11.08,158800.0,10.3673,10.3673,10.33,10.33,158800.0
2010-08-05 12:55:00,11.08,11.11,11.08,11.09,161600.0,10.33,10.358,10.33,10.3393,161600.0
2010-08-05 13:00:00,11.1,11.11,11.09,11.1,112000.0,10.3486,10.358,10.3393,10.3486,112000.0
2010-08-05 13:05:00,11.09,11.09,11.07,11.08,130000.0,10.3393,10.3393,10.3207,10.33,130000.0
2010-08-05 13:10:00,11.09,11.09,11.03,11.03,669600.0,10.3393,10.3393,10.2834,10.2834,669600.0
2010-08-05 13:15:00,11.03,11.04,11.02,11.04,299600.0,10.2834,10.2927,10.2741,10.2927,299600.0
2010-08-05 13:20:00,11.04,11.07,11.03,11.07,252800.0,10.2927,10.3207,10.2834,10.3207,252800.0
2010-08-05 13:25:00,11.06,11.09,11.06,11.08,231600.0,10.3113,10.3393,10.3113,10.33,231600.0
2010-08-05 13:30:00,11.08,11.12,11.08,11.12,385600.0,10.33,10.3673,10.33,10.3673,385600.0
2010-08-05 13:35:00,11.12,11.16,11.12,11.13,298000.0,10.3673,10.4046,10.3673,10.3766,298000.0
2010-08-05 13:40:00,11.13,11.17,11.11,11.14,216000.0,10.3766,10.4139,10.358,10.3859,216000.0
2010-08-05 13:45:00,11.14,11.18,11.14,11.15,112400.0,10.3859,10.4232,10.3859,10.3953,112400.0
2010-08-05 13:50:00,11.16,11.19,11.15,11.19,188400.0,10.4046,10.4325,10.3953,10.4325,188400.0
2010-08-05 13:55:00,11.19,11.22,11.18,11.19,438400.0,10.4325,10.4605,10.4232,10.4325,438400.0
2010-08-05 14:00:00,11.19,11.19,11.15,11.17,187600.0,10.4325,10.4325,10.3953,10.4139,187600.0
2010-08-05 14:05:00,11.17,11.18,11.16,11.17,108000.0,10.4139,10.4232,10.4046,10.4139,108000.0
2010-08-05 14:10:00,11.17,11.19,11.17,11.17,103200.0,10.4139,10.4325,10.4139,10.4139,103200.0
2010-08-05 14:15:00,11.18,11.22,11.18,11.2,378800.0,10.4232,10.4605,10.4232,10.4419,378800.0
2010-08-05 14:20:00,11.21,11.22,11.18,11.19,205600.0,10.4512,10.4605,10.4232,10.4325,205600.0
2010-08-05 14:25:00,11.18,11.21,11.17,11.19,240000.0,10.4232,10.4512,10.4139,10.4325,240000.0
2010-08-05 14:30:00,11.18,11.2,11.16,11.17,218000.0,10.4232,10.4419,10.4046,10.4139,218000.0
2010-08-05 14:35:00,11.17,11.19,11.16,11.17,155200.0,10.4139,10.4325,10.4046,10.4139,155200.0
2010-08-05 14:40:00,11.17,11.21,11.17,11.18,238400.0,10.4139,10.4512,10.4139,10.4232,238400.0
2010-08-05 14:45:00,11.18,11.2,11.18,11.18,142400.0,10.4232,10.4419,10.4232,10.4232,142400.0
2010-08-05 14:50:00,11.18,11.19,11.16,11.19,108000.0,10.4232,10.4325,10.4046,10.4325,108000.0
2010-08-05 14:55:00,11.19,11.19,11.15,11.15,637600.0,10.4325,10.4325,10.3953,10.3953,637600.0
2010-08-05 15:00:00,11.15,11.21,11.15,11.21,260800.0,10.3953,10.4512,10.3953,10.4512,260800.0
2010-08-05 15:05:00,11.21,11.21,11.18,11.2,307200.0,10.4512,10.4512,10.4232,10.4419,307200.0
2010-08-05 15:10:00,11.2,11.21,11.17,11.18,510000.0,10.4419,10.4512,10.4139,10.4232,510000.0
2010-08-05 15:15:00,11.17,11.18,11.15,11.17,215600.0,10.4139,10.4232,10.3953,10.4139,215600.0
2010-08-05 15:20:00,11.17,11.19,11.16,11.19,222400.0,10.4139,10.4325,10.4046,10.4325,222400.0
2010-08-05 15:25:00,11.19,11.19,11.11,11.12,410800.0,10.4325,10.4325,10.358,10.3673,410800.0
2010-08-05 15:30:00,11.12,11.14,11.09,11.09,388000.0,10.3673,10.3859,10.3393,10.3393,388000.0
2010-08-05 15:35:00,11.09,11.12,11.09,11.1,376000.0,10.3393,10.3673,10.3393,10.3486,376000.0
2010-08-05 15:40:00,11.1,11.13,11.1,11.11,335200.0,10.3486,10.3766,10.3486,10.358,335200.0
2010-08-05 15:45:00,11.11,11.12,11.04,11.06,988800.0,10.358,10.3673,10.2927,10.3113,988800.0
2010-08-05 15:50:00,11.06,11.06,11.01,11.05,751200.0,10.3113,10.3113,10.2647,10.302,751200.0
2010-08-05 15:55:00,11.05,11.06,11.02,11.04,1460800.0,10.302,10.3113,10.2741,10.2927,1460800.0
2010-08-06 09:30:00,10.5,10.71,10.46,10.7,2532800.0,9.7893,9.985,9.752,9.9757,2532800.0
2010-08-06 09:35:00,10.71,10.77,10.65,10.71,1650400.0,9.985,10.041,9.9291,9.985,1650400.0
2010-08-06 09:40:00,10.72,10.9,10.72,10.87,1380400.0,9.9944,10.1622,9.9944,10.1342,1380400.0
2010-08-06 09:45:00,10.87,10.93,10.84,10.88,1442800.0,10.1342,10.1901,10.1062,10.1435,1442800.0
2010-08-06 09:50:00,10.88,10.93,10.84,10.87,983200.0,10.1435,10.1901,10.1062,10.1342,983200.0
2010-08-06 09:55:00,10.88,10.95,10.86,10.95,838800.0,10.1435,10.2088,10.1249,10.2088,838800.0
2010-08-06 10:00:00,10.95,10.99,10.88,10.92,829600.0,10.2088,10.2461,10.1435,10.1808,829600.0
2010-08-06 10:05:00,10.92,10.94,10.83,10.87,664000.0,10.1808,10.1995,10.0969,10.1342,664000.0
2010-08-06 10:10:00,10.86,10.87,10.8,10.81,552400.0,10.1249,10.1342,10.0689,10.0783,552400.0
2010-08-06 10:15:00,10.81,10.89,10.81,10.86,418400.0,10.0783,10.1529,10.0783,10.1249,418400.0
2010-08-06 10:20:00,10.85,10.85,10.76,10.8,574400.0,10.1156,10.1156,10.0317,10.0689,574400.0
2010-08-06 10:25:00,10.81,10.83,10.75,10.77,463600.0,10.0783,10.0969,10.0223,10.041,463600.0
2010-08-06 10:30:00,10.77,10.83,10.76,10.79,520000.0,10.041,10.0969,10.0317,10.0596,520000.0
2010-08-06 10:35:00,10.79,10.8,10.63,10.63,1141600.0,10.0596,10.0689,9.9105,9.9105,1141600.0
2010-08-06 10:40:00,10.63,10.63,10.52,10.54,1812400.0,9.9105,9.9105,9.8079,9.8265,1812400.0
2010-08-06 10:45:00,10.53,10.54,10.34,10.36,2467600.0,9.8172,9.8265,9.6401,9.6587,2467600.0
2010-08-06 10:50:00,10.35,10.4,10.28,10.37,2124800.0,9.6494,9.696,9.5841,9.6681,2124800.0
2010-08-06 10:55:00,10.37,10.39,10.2,10.26,2368800.0,9.6681,9.6867,9.5096,9.5655,2368800.0
2010-08-06 11:00:00,10.26,10.34,10.22,10.33,1113200.0,9.5655,9.6401,9.5282,9.6308,1113200.0
2010-08-06 11:05:00,10.34,10.34,10.27,10.32,910000.0,9.6401,9.6401,9.5748,9.6214,910000.0
2010-08-06 11:10:00,10.33,10.41,10.33,10.38,1022800.0,9.6308,9.7053,9.6308,9.6774,1022800.0
2010-08-06 11:15:00,10.38,10.45,10.37,10.4,937200.0,9.6774,9.7426,9.6681,9.696,937200.0
2010-08-06 11:20:00,10.4,10.46,10.38,10.43,652800.0,9.696,9.752,9.6774,9.724,652800.0
2010-08-06 11:25:00,10.43,10.43,10.38,10.4,384000.0,9.724,9.724,9.6774,9.696,384000.0
2010-08-06 11:30:00,10.4,10.41,10.37,10.4,365200.0,9.696,9.7053,9.6681,9.696,365200.0
2010-08-06 11:35:00,10.4,10.46,10.39,10.46,549200.0,9.696,9.752,9.6867,9.752,549200.0
2010-08-06 11:40:00,10.46,10.48,10.43,10.46,448000.0,9.752,9.7706,9.724,9.752,448000.0
2010-08-06 11:45:00,10.46,10.52,10.45,10.52,852400.0,9.752,9.8079,9.7426,9.8079,852400.0
2010-08-06 11:50:00,10.52,10.58,10.52,10.54,642800.0,9.8079,9.8638,9.8079,9.8265,642800.0
2010-08-06 11:55:00,10.54,10.54,10.48,10.49,769600.0,9.8265,9.8265,9.7706,9.7799,769600.0
2010-08-06 12:00:00,10.49,10.51,10.41,10.45,624800.0,9.7799,9.7986,9.7053,9.7426,624800.0
2010-08-06 12:05:00,10.44,10.47,10.42,10.46,247200.0,9.7333,9.7613,9.7147,9.752,247200.0
2010-08-06 12:10:00,10.46,10.46,10.41,10.44,192000.0,9.752,9.752,9.7053,9.7333,192000.0
2010-08-06 12:15:00,10.43,10.46,10.42,10.43,162800.0,9.724,9.752,9.7147,9.724,162800.0
2010-08-06 12:20:00,10.43,10.45,10.41,10.44,185600.0,9.724,9.7426,9.7053,9.7333,185600.0
2010-08-06 12:25:00,10.43,10.43,10.38,10.39,617600.0,9.724,9.724,9.6774,9.6867,617600.0
2010-08-06 12:30:00,10.38,10.39,10.37,10.38,370400.0,9.6774,9.6867,9.6681,9.6774,370400.0
2010-08-06 12:35:00,10.38,10.42,10.38,10.42,339200.0,9.6774,9.7147,9.6774,9.7147,339200.0
2010-08-06 12:40:00,10.43,10.46,10.42,10.45,310800.0,9.724,9.752,9.7147,9.7426,310800.0
2010-08-06 12:45:00,10.45,10.45,10.43,10.43,159600.0,9.7426,9.7426,9.724,9.724,159600.0
2010-08-06 12:50:00,10.43,10.46,10.43,10.44,142800.0,9.724,9.752,9.724,9.7333,142800.0
2010-08-06 12:55:00,10.44,10.44,10.38,10.4,326000.0,9.7333,9.7333,9.6774,9.696,326000.0
2010-08-06 13:00:00,10.4,10.47,10.4,10.42,378400.0,9.696,9.7613,9.696,9.7147,378400.0
2010-08-06 13:05:00,10.42,10.44,10.38,10.39,406400.0,9.7147,9.7333,9.6774,9.6867,406400.0
2010-08-06 13:10:00,10.38,10.4,10.35,10.35,546000.0,9.6774,9.696,9.6494,9.6494,546000.0
2010-08-06 13:15:00,10.34,10.37,10.34,10.35,285200.0,9.6401,9.6681,9.6401,9.6494,285200.0
2010-08-06 13:20:00,10.34,10.4,10.34,10.4,173200.0,9.6401,9.696,9.6401,9.696,173200.0
2010-08-06 13:25:00,10.4,10.4,10.37,10.39,242800.0,9.696,9.696,9.6681,9.6867,242800.0
2010-08-06 13:30:00,10.39,10.41,10.35,10.36,238000.0,9.6867,9.7053,9.6494,9.6587,238000.0
2010-08-06 13:35:00,10.36,10.39,10.34,10.34,392000.0,9.6587,9.6867,9.6401,9.6401,392000.0
2010-08-06 13:40:00,10.34,10.39,10.33,10.38,472400.0,9.6401,9.6867,9.6308,9.6774,472400.0
2010-08-06 13:45:00,10.38,10.46,10.38,10.43,493200.0,9.6774,9.752,9.6774,9.724,493200.0
2010-08-06 13:50:00,10.43,10.44,10.4,10.4,274800.0,9.724,9.7333,9.696,9.696,274800.0
2010-08-06 13:55:00,10.4,10.43,10.4,10.42,271200.0,9.696,9.724,9.696,9.7147,271200.0
2010-08-06 14:00:00,10.42,10.42,10.36,10.41,408000.0,9.7147,9.7147,9.6587,9.7053,408000.0
2010-08-06 14:05:00,10.41,10.43,10.39,10.42,274800.0,9.7053,9.724,9.6867,9.7147,274800.0
2010-08-06 14:10:00,10.42,10.43,10.38,10.41,205600.0,9.7147,9.724,9.6774,9.7053,205600.0
2010-08-06 14:15:00,10.4,10.41,10.35,10.4,302400.0,9.696,9.7053,9.6494,9.696,302400.0
2010-08-06 14:20:00,10.4,10.43,10.4,10.43,231600.0,9.696,9.724,9.696,9.724,231600.0
2010-08-06 14:25:00,10.43,10.46,10.42,10.46,350400.0,9.724,9.752,9.7147,9.752,350400.0
2010-08-06 14:30:00,10.45,10.49,10.4,10.41,624800.0,9.7426,9.7799,9.696,9.7053,624800.0
2010-08-06 14:35:00,10.41,10.43,10.4,10.43,378800.0,9.7053,9.724,9.696,9.724,378800.0
2010-08-06 14:40:00,10.43,10.46,10.41,10.46,414000.0,9.724,9.752,9.7053,9.752,414000.0
2010-08-06 14:45:00,10.47,10.59,10.46,10.55,1140400.0,9.7613,9.8732,9.752,9.8359,1140400.0
2010-08-06 14:50:00,10.55,10.68,10.55,10.65,2209200.0,9.8359,9.9571,9.8359,9.9291,2209200.0
2010-08-06 14:55:00,10.65,10.71,10.63,10.65,1046400.0,9.9291,9.985,9.9105,9.9291,1046400.0
2010-08-06 15:00:00,10.65,10.74,10.64,10.64,873200.0,9.9291,10.013,9.9198,9.9198,873200.0
2010-08-06 15:05:00,10.65,10.7,10.63,10.68,632400.0,9.9291,9.9757,9.9105,9.9571,632400.0
2010-08-06 15:10:00,10.68,10.71,10.6,10.63,664800.0,9.9571,9.985,9.8825,9.9105,664800.0
2010-08-06 15:15:00,10.63,10.7,10.61,10.69,270800.0,9.9105,9.9757,9.8918,9.9664,270800.0
2010-08-06 15:20:00,10.7,10.72,10.65,10.71,523600.0,9.9757,9.9944,9.9291,9.985,523600.0
2010-08-06 15:25:00,10.71,10.78,10.71,10.74,981200.0,9.985,10.0503,9.985,10.013,981200.0
2010-08-06 15:30:00,10.74,10.81,10.7,10.81,762400.0,10.013,10.0783,9.9757,10.0783,762400.0
2010-08-06 15:35:00,10.8,10.83,10.77,10.8,596800.0,10.0689,10.0969,10.041,10.0689,596800.0
2010-08-06 15:40:00,10.8,10.85,10.75,10.81,1116800.0,10.0689,10.1156,10.0223,10.0783,1116800.0
2010-08-06 15:45:00,10.82,10.86,10.78,10.85,914000.0,10.0876,10.1249,10.0503,10.1156,914000.0
2010-08-06 15:50:00,10.86,10.86,10.77,10.8,1325600.0,10.1249,10.1249,10.041,10.0689,1325600.0
2010-08-06 15:55:00,10.8,10.85,10.8,10.84,1292000.0,10.0689,10.1156,10.0689,10.1062,1292000.0
2010-08-09 09:30:00,11.08,11.11,10.99,11.03,1460400.0,10.33,10.358,10.2461,10.2834,1460400.0
2010-08-09 09:35:00,11.03,11.04,10.95,11.02,1029600.0,10.2834,10.2927,10.2088,10.2741,1029600.0
2010-08-09 09:40:00,11.03,11.03,10.9,10.93,942400.0,10.2834,10.2834,10.1622,10.1901,942400.0
2010-08-09 09:45:00,10.92,10.96,10.86,10.94,1032000.0,10.1808,10.2181,10.1249,10.1995,1032000.0
2010-08-09 09:50:00,10.94,10.95,10.9,10.9,432800.0,10.1995,10.2088,10.1622,10.1622,432800.0
2010-08-09 09:55:00,10.9,10.92,10.86,10.91,680400.0,10.1622,10.1808,10.1249,10.1715,680400.0
2010-08-09 10:00:00,10.9,10.94,10.85,10.87,660800.0,10.1622,10.1995,10.1156,10.1342,660800.0
2010-08-09 10:05:00,10.87,10.93,10.86,10.93,502000.0,10.1342,10.1901,10.1249,10.1901,502000.0
2010-08-09 10:10:00,10.93,10.98,10.93,10.98,648400.0,10.1901,10.2368,10.1901,10.2368,648400.0
2010-08-09 10:15:00,10.97,11.0,10.95,10.95,351600.0,10.2274,10.2554,10.2088,10.2088,351600.0
2010-08-09 10:20:00,10.95,10.97,10.91,10.95,585200.0,10.2088,10.2274,10.1715,10.2088,585200.0
2010-08-09 10:25:00,10.95,10.96,10.88,10.9,545600.0,10.2088,10.2181,10.1435,10.1622,545600.0
2010-08-09 10:30:00,10.9,10.97,10.9,10.96,598800.0,10.1622,10.2274,10.1622,10.2181,598800.0
2010-08-09 10:35:00,10.96,10.98,10.92,10.95,490800.0,10.2181,10.2368,10.1808,10.2088,490800.0
2010-08-09 10:40:00,10.95,10.98,10.94,10.94,405600.0,10.2088,10.2368,10.1995,10.1995,405600.0
2010-08-09 10:45:00,10.94,10.97,10.93,10.97,303600.0,10.1995,10.2274,10.1901,10.2274,303600.0
2010-08-09 10:50:00,10.97,10.98,10.96,10.97,391600.0,10.2274,10.2368,10.2181,10.2274,391600.0
2010-08-09 10:55:00,10.97,11.02,10.95,11.02,843600.0,10.2274,10.2741,10.2088,10.2741,843600.0
2010-08-09 11:00:00,11.02,11.03,10.99,11.01,471200.0,10.2741,10.2834,10.2461,10.2647,471200.0
2010-08-09 11:05:00,11.01,11.02,10.99,11.01,318400.0,10.2647,10.2741,10.2461,10.2647,318400.0
2010-08-09 11:10:00,11.01,11.07,11.01,11.07,766800.0,10.2647,10.3207,10.2647,10.3207,766800.0
2010-08-09 11:15:00,11.07,11.09,11.06,11.08,890400.0,10.3207,10.3393,10.3113,10.33,890400.0
2010-08-09 11:20:00,11.08,11.09,11.06,11.07,358400.0,10.33,10.3393,10.3113,10.3207,358400.0
2010-08-09 11:25:00,11.06,11.07,11.04,11.05,328800.0,10.3113,10.3207,10.2927,10.302,328800.0
2010-08-09 11:30:00,11.05,11.13,11.05,11.13,958000.0,10.302,10.3766,10.302,10.3766,958000.0
2010-08-09 11:35:00,11.13,11.13,11.09,11.1,527600.0,10.3766,10.3766,10.3393,10.3486,527600.0
2010-08-09 11:40:00,11.1,11.1,11.08,11.09,185600.0,10.3486,10.3486,10.33,10.3393,185600.0
2010-08-09 11:45:00,11.09,11.13,11.09,11.13,320400.0,10.3393,10.3766,10.3393,10.3766,320400.0
2010-08-09 11:50:00,11.13,11.15,11.11,11.12,386800.0,10.3766,10.3953,10.358,10.3673,386800.0
2010-08-09 11:55:00,11.12,11.13,11.12,11.12,316000.0,10.3673,10.3766,10.3673,10.3673,316000.0
2010-08-09 12:00:00,11.12,11.13,11.11,11.12,304400.0,10.3673,10.3766,10.358,10.3673,304400.0
2010-08-09 12:05:00,11.12,11.14,11.12,11.13,207200.0,10.3673,10.3859,10.3673,10.3766,207200.0
2010-08-09 12:10:00,11.13,11.15,11.13,11.15,203200.0,10.3766,10.3953,10.3766,10.3953,203200.0
2010-08-09 12:15:00,11.15,11.18,11.12,11.13,392000.0,10.3953,10.4232,10.3673,10.3766,392000.0
2010-08-09 12:20:00,11.12,11.14,11.08,11.08,361600.0,10.3673,10.3859,10.33,10.33,361600.0
2010-08-09 12:25:00,11.08,11.09,11.07,11.07,332800.0,10.33,10.3393,10.3207,10.3207,332800.0
2010-08-09 12:30:00,11.07,11.07,11.05,11.05,562800.0,10.3207,10.3207,10.302,10.302,562800.0
2010-08-09 12:35:00,11.05,11.09,11.05,11.09,219600.0,10.302,10.3393,10.302,10.3393,219600.0
2010-08-09 12:40:00,11.08,11.11,11.05,11.08,499200.0,10.33,10.358,10.302,10.33,499200.0
2010-08-09 12:45:00,11.07,11.1,11.07,11.08,115200.0,10.3207,10.3486,10.3207,10.33,115200.0
2010-08-09 12:50:00,11.09,11.11,11.08,11.09,112000.0,10.3393,10.358,10.33,10.3393,112000.0
2010-08-09 12:55:00,11.09,11.12,11.09,11.11,177600.0,10.3393,10.3673,10.3393,10.358,177600.0
2010-08-09 13:00:00,11.11,11.12,11.1,11.1,262800.0,10.358,10.3673,10.3486,10.3486,262800.0
2010-08-09 13:05:00,11.1,11.11,11.09,11.11,186800.0,10.3486,10.358,10.3393,10.358,186800.0
2010-08-09 13:10:00,11.1,11.13,11.1,11.12,193600.0,10.3486,10.3766,10.3486,10.3673,193600.0
2010-08-09 13:15:00,11.12,11.16,11.12,11.16,239600.0,10.3673,10.4046,10.3673,10.4046,239600.0
2010-08-09 13:20:00,11.16,11.16,11.11,11.11,289600.0,10.4046,10.4046,10.358,10.358,289600.0
2010-08-09 13:25:00,11.11,11.12,11.09,11.09,299200.0,10.358,10.3673,10.3393,10.3393,299200.0
2010-08-09 13:30:00,11.09,11.09,11.06,11.07,261600.0,10.3393,10.3393,10.3113,10.3207,261600.0
2010-08-09 13:35:00,11.07,11.09,11.06,11.06,236400.0,10.3207,10.3393,10.3113,10.3113,236400.0
2010-08-09 13:40:00,11.07,11.09,11.06,11.09,201600.0,10.3207,10.3393,10.3113,10.3393,201600.0
2010-08-09 13:45:00,11.09,11.12,11.09,11.11,285600.0,10.3393,10.3673,10.3393,10.358,285600.0
2010-08-09 13:50:00,11.11,11.14,11.1,11.14,248800.0,10.358,10.3859,10.3486,10.3859,248800.0
2010-08-09 13:55:00,11.14,11.14,11.11,11.12,286000.0,10.3859,10.3859,10.358,10.3673,286000.0
2010-08-09 14:00:00,11.12,11.14,11.12,11.12,113200.0,10.3673,10.3859,10.3673,10.3673,113200.0
2010-08-09 14:05:00,11.12,11.15,11.12,11.14,175200.0,10.3673,10.3953,10.3673,10.3859,175200.0
2010-08-09 14:10:00,11.14,11.15,11.13,11.15,178400.0,10.3859,10.3953,10.3766,10.3953,178400.0
2010-08-09 14:15:00,11.15,11.17,11.14,11.16,272400.0,10.3953,10.4139,10.3859,10.4046,272400.0
2010-08-09 14:20:00,11.16,11.16,11.15,11.16,121200.0,10.4046,10.4046,10.3953,10.4046,121200.0
2010-08-09 14:25:00,11.16,11.17,11.15,11.15,144800.0,10.4046,10.4139,10.3953,10.3953,144800.0
2010-08-09 14:30:00,11.16,11.22,11.16,11.22,765200.0,10.4046,10.4605,10.4046,10.4605,765200.0
2010-08-09 14:35:00,11.22,11.22,11.19,11.21,372800.0,10.4605,10.4605,10.4325,10.4512,372800.0
2010-08-09 14:40:00,11.21,11.28,11.21,11.26,883200.0,10.4512,10.5165,10.4512,10.4978,883200.0
2010-08-09 14:45:00,11.27,11.28,11.25,11.28,386000.0,10.5071,10.5165,10.4885,10.5165,386000.0
2010-08-09 14:50:00,11.28,11.3,11.27,11.29,371600.0,10.5165,10.5351,10.5071,10.5258,371600.0
2010-08-09 14:55:00,11.29,11.32,11.28,11.31,380000.0,10.5258,10.5537,10.5165,10.5444,380000.0
2010-08-09 15:00:00,11.31,11.31,11.26,11.27,738800.0,10.5444,10.5444,10.4978,10.5071,738800.0
2010-08-09 15:05:00,11.27,11.27,11.24,11.26,517600.0,10.5071,10.5071,10.4792,10.4978,517600.0
2010-08-09 15:10:00,11.26,11.26,11.18,11.19,662000.0,10.4978,10.4978,10.4232,10.4325,662000.0
2010-08-09 15:15:00,11.19,11.21,11.18,11.19,220000.0,10.4325,10.4512,10.4232,10.4325,220000.0
2010-08-09 15:20:00,11.2,11.23,11.19,11.2,577200.0,10.4419,10.4698,10.4325,10.4419,577200.0
2010-08-09 15:25:00,11.2,11.26,11.2,11.25,359600.0,10.4419,10.4978,10.4419,10.4885,359600.0
2010-08-09 15:30:00,11.25,11.28,11.23,11.24,628800.0,10.4885,10.5165,10.4698,10.4792,628800.0
2010-08-09 15:35:00,11.24,11.28,11.24,11.27,354400.0,10.4792,10.5165,10.4792,10.5071,354400.0
2010-08-09 15:40:00,11.27,11.3,11.26,11.26,588400.0,10.5071,10.5351,10.4978,10.4978,588400.0
2010-08-09 15:45:00,11.26,11.29,11.26,11.26,450800.0,10.4978,10.5258,10.4978,10.4978,450800.0
2010-08-09 15:50:00,11.26,11.27,11.21,11.24,826800.0,10.4978,10.5071,10.4512,10.4792,826800.0
2010-08-09 15:55:00,11.24,11.26,11.2,11.2,998000.0,10.4792,10.4978,10.4419,10.4419,998000.0
2010-08-10 09:30:00,10.87,10.87,10.78,10.86,1881200.0,10.1342,10.1342,10.0503,10.1249,1881200.0
2010-08-10 09:35:00,10.86,10.9,10.71,10.76,2211600.0,10.1249,10.1622,9.985,10.0317,2211600.0
2010-08-10 09:40:00,10.76,10.76,10.5,10.52,3121200.0,10.0317,10.0317,9.7893,9.8079,3121200.0
2010-08-10 09:45:00,10.51,10.56,10.44,10.56,2190000.0,9.7986,9.8452,9.7333,9.8452,2190000.0
2010-08-10 09:50:00,10.55,10.56,10.45,10.54,1184400.0,9.8359,9.8452,9.7426,9.8265,1184400.0
2010-08-10 09:55:00,10.53,10.6,10.53,10.59,1064800.0,9.8172,9.8825,9.8172,9.8732,1064800.0
2010-08-10 10:00:00,10.59,10.6,10.55,10.55,624800.0,9.8732,9.8825,9.8359,9.8359,624800.0
2010-08-10 10:05:00,10.56,10.62,10.5,10.6,1173200.0,9.8452,9.9011,9.7893,9.8825,1173200.0
2010-08-10 10:10:00,10.6,10.68,10.58,10.66,708000.0,9.8825,9.9571,9.8638,9.9384,708000.0
2010-08-10 10:15:00,10.66,10.67,10.63,10.67,446000.0,9.9384,9.9477,9.9105,9.9477,446000.0
2010-08-10 10:20:00,10.67,10.7,10.66,10.67,473600.0,9.9477,9.9757,9.9384,9.9477,473600.0
2010-08-10 10:25:00,10.68,10.69,10.66,10.66,473200.0,9.9571,9.9664,9.9384,9.9384,473200.0
2010-08-10 10:30:00,10.65,10.65,10.6,10.61,647600.0,9.9291,9.9291,9.8825,9.8918,647600.0
2010-08-10 10:35:00,10.61,10.62,10.58,10.62,778400.0,9.8918,9.9011,9.8638,9.9011,778400.0
2010-08-10 10:40:00,10.62,10.67,10.61,10.64,608400.0,9.9011,9.9477,9.8918,9.9198,608400.0
2010-08-10 10:45:00,10.64,10.65,10.59,10.59,404800.0,9.9198,9.9291,9.8732,9.8732,404800.0
2010-08-10 10:50:00,10.6,10.61,10.55,10.56,808000.0,9.8825,9.8918,9.8359,9.8452,808000.0
2010-08-10 10:55:00,10.55,10.6,10.53,10.57,896800.0,9.8359,9.8825,9.8172,9.8545,896800.0
2010-08-10 11:00:00,10.57,10.64,10.56,10.62,827600.0,9.8545,9.9198,9.8452,9.9011,827600.0
2010-08-10 11:05:00,10.62,10.63,10.6,10.62,161200.0,9.9011,9.9105,9.8825,9.9011,161200.0
2010-08-10 11:10:00,10.62,10.67,10.62,10.66,394400.0,9.9011,9.9477,9.9011,9.9384,394400.0
2010-08-10 11:15:00,10.67,10.7,10.65,10.68,553200.0,9.9477,9.9757,9.9291,9.9571,553200.0
2010-08-10 11:20:00,10.68,10.68,10.62,10.63,867600.0,9.9571,9.9571,9.9011,9.9105,867600.0
2010-08-10 11:25:00,10.63,10.65,10.61,10.65,370800.0,9.9105,9.9291,9.8918,9.9291,370800.0
2010-08-10 11:30:00,10.65,10.67,10.63,10.65,609200.0,9.9291,9.9477,9.9105,9.9291,609200.0
2010-08-10 11:35:00,10.65,10.69,10.65,10.69,205600.0,9.9291,9.9664,9.9291,9.9664,205600.0
2010-08-10 11:40:00,10.69,10.69,10.63,10.65,253600.0,9.9664,9.9664,9.9105,9.9291,253600.0
2010-08-10 11:45:00,10.65,10.66,10.63,10.64,129600.0,9.9291,9.9384,9.9105,9.9198,129600.0
2010-08-10 11:50:00,10.64,10.64,10.62,10.62,168800.0,9.9198,9.9198,9.9011,9.9011,168800.0
2010-08-10 11:55:00,10.62,10.65,10.62,10.64,397200.0,9.9011,9.9291,9.9011,9.9198,397200.0
2010-08-10 12:00:00,10.63,10.63,10.58,10.6,279200.0,9.9105,9.9105,9.8638,9.8825,279200.0
2010-08-10 12:05:00,10.6,10.63,10.59,10.61,330400.0,9.8825,9.9105,9.8732,9.8918,330400.0
2010-08-10 12:10:00,10.61,10.62,10.59,10.6,209600.0,9.8918,9.9011,9.8732,9.8825,209600.0
2010-08-10 12:15:00,10.6,10.61,10.56,10.57,230400.0,9.8825,9.8918,9.8452,9.8545,230400.0
2010-08-10 12:20:00,10.57,10.6,10.56,10.6,325600.0,9.8545,9.8825,9.8452,9.8825,325600.0
2010-08-10 12:25:00,10.6,10.6,10.57,10.57,199200.0,9.8825,9.8825,9.8545,9.8545,199200.0
2010-08-10 12:30:00,10.57,10.57,10.54,10.56,707200.0,9.8545,9.8545,9.8265,9.8452,707200.0
2010-08-10 12:35:00,10.55,10.56,10.51,10.53,758400.0,9.8359,9.8452,9.7986,9.8172,758400.0
2010-08-10 12:40:00,10.53,10.56,10.51,10.56,394000.0,9.8172,9.8452,9.7986,9.8452,394000.0
2010-08-10 12:45:00,10.56,10.57,10.55,10.56,294400.0,9.8452,9.8545,9.8359,9.8452,294400.0
2010-08-10 12:50:00,10.56,10.56,10.51,10.52,536400.0,9.8452,9.8452,9.7986,9.8079,536400.0
2010-08-10 12:55:00,10.51,10.53,10.5,10.51,492000.0,9.7986,9.8172,9.7893,9.7986,492000.0
2010-08-10 13:00:00,10.51,10.52,10.5,10.52,224400.0,9.7986,9.8079,9.7893,9.8079,224400.0
2010-08-10 13:05:00,10.52,10.52,10.5,10.5,325200.0,9.8079,9.8079,9.7893,9.7893,325200.0
2010-08-10 13:10:00,10.5,10.5,10.47,10.48,445600.0,9.7893,9.7893,9.7613,9.7706,445600.0
2010-08-10 13:15:00,10.48,10.48,10.42,10.43,673200.0,9.7706,9.7706,9.7147,9.724,673200.0
2010-08-10 13:20:00,10.44,10.44,10.34,10.38,1226400.0,9.7333,9.7333,9.6401,9.6774,1226400.0
2010-08-10 13:25:00,10.37,10.39,10.35,10.35,539600.0,9.6681,9.6867,9.6494,9.6494,539600.0
2010-08-10 13:30:00,10.35,10.41,10.33,10.41,903600.0,9.6494,9.7053,9.6308,9.7053,903600.0
2010-08-10 13:35:00,10.41,10.46,10.4,10.44,640000.0,9.7053,9.752,9.696,9.7333,640000.0
2010-08-10 13:40:00,10.44,10.5,10.44,10.48,766800.0,9.7333,9.7893,9.7333,9.7706,766800.0
2010-08-10 13:45:00,10.49,10.51,10.43,10.45,636000.0,9.7799,9.7986,9.724,9.7426,636000.0
2010-08-10 13:50:00,10.44,10.46,10.4,10.4,412800.0,9.7333,9.752,9.696,9.696,412800.0
2010-08-10 13:55:00,10.4,10.44,10.39,10.43,344000.0,9.696,9.7333,9.6867,9.724,344000.0
2010-08-10 14:00:00,10.43,10.53,10.43,10.53,438000.0,9.724,9.8172,9.724,9.8172,438000.0
2010-08-10 14:05:00,10.52,10.53,10.44,10.47,874400.0,9.8079,9.8172,9.7333,9.7613,874400.0
2010-08-10 14:10:00,10.47,10.52,10.44,10.5,354800.0,9.7613,9.8079,9.7333,9.7893,354800.0
2010-08-10 14:15:00,10.52,10.67,10.49,10.55,3582000.0,9.8079,9.9477,9.7799,9.8359,3582000.0
2010-08-10 14:20:00,10.56,10.64,10.55,10.56,1985600.0,9.8452,9.9198,9.8359,9.8452,1985600.0
2010-08-10 14:25:00,10.56,10.6,10.49,10.59,1839600.0,9.8452,9.8825,9.7799,9.8732,1839600.0
2010-08-10 14:30:00,10.6,10.79,10.59,10.75,3594400.0,9.8825,10.0596,9.8732,10.0223,3594400.0
2010-08-10 14:35:00,10.75,10.83,10.71,10.78,1878400.0,10.0223,10.0969,9.985,10.0503,1878400.0
2010-08-10 14:40:00,10.78,10.97,10.78,10.92,2850000.0,10.0503,10.2274,10.0503,10.1808,2850000.0
2010-08-10 14:45:00,10.92,10.96,10.88,10.92,1402400.0,10.1808,10.2181,10.1435,10.1808,1402400.0
2010-08-10 14:50:00,10.92,10.92,10.79,10.84,1513200.0,10.1808,10.1808,10.0596,10.1062,1513200.0
2010-08-10 14:55:00,10.84,10.89,10.83,10.84,1030400.0,10.1062,10.1529,10.0969,10.1062,1030400.0
2010-08-10 15:00:00,10.83,10.92,10.81,10.91,1042800.0,10.0969,10.1808,10.0783,10.1715,1042800.0
2010-08-10 15:05:00,10.9,10.94,10.84,10.94,914000.0,10.1622,10.1995,10.1062,10.1995,914000.0
2010-08-10 15:10:00,10.94,10.94,10.77,10.8,1109600.0,10.1995,10.1995,10.041,10.0689,1109600.0
2010-08-10 15:15:00,10.8,10.82,10.7,10.72,1758400.0,10.0689,10.0876,9.9757,9.9944,1758400.0
2010-08-10 15:20:00,10.72,10.74,10.66,10.72,1492800.0,9.9944,10.013,9.9384,9.9944,1492800.0
2010-08-10 15:25:00,10.71,10.76,10.66,10.75,1010400.0,9.985,10.0317,9.9384,10.0223,1010400.0
2010-08-10 15:30:00,10.76,10.77,10.69,10.75,590400.0,10.0317,10.041,9.9664,10.0223,590400.0
2010-08-10 15:35:00,10.75,10.81,10.7,10.76,772800.0,10.0223,10.0783,9.9757,10.0317,772800.0
2010-08-10 15:40:00,10.76,10.81,10.74,10.79,810000.0,10.0317,10.0783,10.013,10.0596,810000.0
2010-08-10 15:45:00,10.79,10.82,10.73,10.74,982000.0,10.0596,10.0876,10.0037,10.013,982000.0
2010-08-10 15:50:00,10.75,10.75,10.6,10.66,1357200.0,10.0223,10.0223,9.8825,9.9384,1357200.0
2010-08-10 15:55:00,10.66,10.66,10.56,10.59,1351600.0,9.9384,9.9384,9.8452,9.8732,1351600.0
2010-08-11 09:30:00,9.94,9.95,9.69,9.72,3268000.0,9.2672,9.2765,9.0341,9.0621,3268000.0
2010-08-11 09:35:00,9.72,9.85,9.68,9.84,2638000.0,9.0621,9.1833,9.0248,9.1739,2638000.0
2010-08-11 09:40:00,9.83,9.88,9.77,9.82,2306400.0,9.1646,9.2112,9.1087,9.1553,2306400.0
2010-08-11 09:45:00,9.81,9.86,9.76,9.86,2077600.0,9.146,9.1926,9.0993,9.1926,2077600.0
2010-08-11 09:50:00,9.86,9.86,9.78,9.81,1431600.0,9.1926,9.1926,9.118,9.146,1431600.0
2010-08-11 09:55:00,9.81,9.85,9.74,9.84,1495200.0,9.146,9.1833,9.0807,9.1739,1495200.0
2010-08-11 10:00:00,9.84,9.92,9.8,9.9,1425200.0,9.1739,9.2485,9.1366,9.2299,1425200.0
2010-08-11 10:05:00,9.9,9.9,9.83,9.86,1270000.0,9.2299,9.2299,9.1646,9.1926,1270000.0
2010-08-11 10:10:00,9.86,9.87,9.83,9.86,671600.0,9.1926,9.2019,9.1646,9.1926,671600.0
2010-08-11 10:15:00,9.86,9.86,9.78,9.81,1180000.0,9.1926,9.1926,9.118,9.146,1180000.0
2010-08-11 10:20:00,9.81,9.88,9.8,9.86,896000.0,9.146,9.2112,9.1366,9.1926,896000.0
2010-08-11 10:25:00,9.86,9.88,9.79,9.82,629200.0,9.1926,9.2112,9.1273,9.1553,629200.0
2010-08-11 10:30:00,9.81,9.81,9.71,9.74,1630800.0,9.146,9.146,9.0527,9.0807,1630800.0
2010-08-11 10:35:00,9.74,9.79,9.7,9.78,1255200.0,9.0807,9.1273,9.0434,9.118,1255200.0
2010-08-11 10:40:00,9.78,9.78,9.68,9.69,1101200.0,9.118,9.118,9.0248,9.0341,1101200.0
2010-08-11 10:45:00,9.69,9.7,9.61,9.64,1464000.0,9.0341,9.0434,8.9595,8.9875,1464000.0
2010-08-11 10:50:00,9.64,9.67,9.61,9.64,1107200.0,8.9875,9.0154,8.9595,8.9875,1107200.0
2010-08-11 10:55:00,9.65,9.66,9.57,9.59,1434000.0,8.9968,9.0061,8.9222,8.9409,1434000.0
2010-08-11 11:00:00,9.59,9.63,9.56,9.62,1118800.0,8.9409,8.9781,8.9129,8.9688,1118800.0
2010-08-11 11:05:00,9.61,9.63,9.58,9.58,659200.0,8.9595,8.9781,8.9315,8.9315,659200.0
2010-08-11 11:10:00,9.58,9.58,9.5,9.54,1455200.0,8.9315,8.9315,8.8569,8.8942,1455200.0
2010-08-11 11:15:00,9.55,9.56,9.49,9.5,1293200.0,8.9036,8.9129,8.8476,8.8569,1293200.0
2010-08-11 11:20:00,9.51,9.54,9.46,9.54,1407200.0,8.8663,8.8942,8.8197,8.8942,1407200.0
2010-08-11 11:25:00,9.53,9.6,9.52,9.58,1091200.0,8.8849,8.9502,8.8756,8.9315,1091200.0
2010-08-11 11:30:00,9.57,9.61,9.56,9.6,646400.0,8.9222,8.9595,8.9129,8.9502,646400.0
2010-08-11 11:35:00,9.6,9.62,9.58,9.6,731200.0,8.9502,8.9688,8.9315,8.9502,731200.0
2010-08-11 11:40:00,9.6,9.6,9.56,9.56,440800.0,8.9502,8.9502,8.9129,8.9129,440800.0
2010-08-11 11:45:00,9.57,9.58,9.52,9.58,886800.0,8.9222,8.9315,8.8756,8.9315,886800.0
2010-08-11 11:50:00,9.58,9.59,9.55,9.56,319200.0,8.9315,8.9409,8.9036,8.9129,319200.0
2010-08-11 11:55:00,9.57,9.6,9.56,9.56,433200.0,8.9222,8.9502,8.9129,8.9129,433200.0
2010-08-11 12:00:00,9.56,9.57,9.51,9.51,374400.0,8.9129,8.9222,8.8663,8.8663,374400.0
2010-08-11 12:05:00,9.51,9.58,9.51,9.56,335600.0,8.8663,8.9315,8.8663,8.9129,335600.0
2010-08-11 12:10:00,9.56,9.57,9.54,9.57,291200.0,8.9129,8.9222,8.8942,8.9222,291200.0
2010-08-11 12:15:00,9.57,9.59,9.49,9.49,650800.0,8.9222,8.9409,8.8476,8.8476,650800.0
2010-08-11 12:20:00,9.49,9.52,9.48,9.52,497600.0,8.8476,8.8756,8.8383,8.8756,497600.0
2010-08-11 12:25:00,9.52,9.52,9.46,9.47,760000.0,8.8756,8.8756,8.8197,8.829,760000.0
2010-08-11 12:30:00,9.47,9.51,9.46,9.49,543200.0,8.829,8.8663,8.8197,8.8476,543200.0
2010-08-11 12:35:00,9.49,9.49,9.44,9.47,768400.0,8.8476,8.8476,8.801,8.829,768400.0
2010-08-11 12:40:00,9.46,9.47,9.41,9.43,701600.0,8.8197,8.829,8.773,8.7917,701600.0
2010-08-11 12:45:00,9.43,9.44,9.4,9.4,654000.0,8.7917,8.801,8.7637,8.7637,654000.0
2010-08-11 12:50:00,9.4,9.45,9.38,9.42,736000.0,8.7637,8.8103,8.7451,8.7824,736000.0
2010-08-11 12:55:00,9.41,9.43,9.4,9.43,366000.0,8.773,8.7917,8.7637,8.7917,366000.0
2010-08-11 13:00:00,9.43,9.48,9.42,9.48,700400.0,8.7917,8.8383,8.7824,8.8383,700400.0
2010-08-11 13:05:00,9.48,9.51,9.48,9.49,967200.0,8.8383,8.8663,8.8383,8.8476,967200.0
2010-08-11 13:10:00,9.49,9.5,9.47,9.49,341200.0,8.8476,8.8569,8.829,8.8476,341200.0
2010-08-11 13:15:00,9.49,9.56,9.49,9.55,974400.0,8.8476,8.9129,8.8476,8.9036,974400.0
2010-08-11 13:20:00,9.55,9.56,9.5,9.51,1122400.0,8.9036,8.9129,8.8569,8.8663,1122400.0
2010-08-11 13:25:00,9.51,9.53,9.5,9.53,339200.0,8.8663,8.8849,8.8569,8.8849,339200.0
2010-08-11 13:30:00,9.53,9.56,9.53,9.53,585200.0,8.8849,8.9129,8.8849,8.8849,585200.0
2010-08-11 13:35:00,9.53,9.53,9.49,9.5,556000.0,8.8849,8.8849,8.8476,8.8569,556000.0
2010-08-11 13:40:00,9.5,9.54,9.49,9.51,445200.0,8.8569,8.8942,8.8476,8.8663,445200.0
2010-08-11 13:45:00,9.51,9.51,9.49,9.49,698800.0,8.8663,8.8663,8.8476,8.8476,698800.0
2010-08-11 13:50:00,9.49,9.5,9.43,9.43,956800.0,8.8476,8.8569,8.7917,8.7917,956800.0
2010-08-11 13:55:00,9.42,9.45,9.42,9.43,592800.0,8.7824,8.8103,8.7824,8.7917,592800.0
2010-08-11 14:00:00,9.43,9.45,9.42,9.44,818800.0,8.7917,8.8103,8.7824,8.801,818800.0
2010-08-11 14:05:00,9.43,9.46,9.41,9.45,524800.0,8.7917,8.8197,8.773,8.8103,524800.0
2010-08-11 14:10:00,9.45,9.49,9.44,9.48,644000.0,8.8103,8.8476,8.801,8.8383,644000.0
2010-08-11 14:15:00,9.49,9.49,9.46,9.48,414000.0,8.8476,8.8476,8.8197,8.8383,414000.0
2010-08-11 14:20:00,9.48,9.52,9.48,9.5,535600.0,8.8383,8.8756,8.8383,8.8569,535600.0
2010-08-11 14:25:00,9.5,9.51,9.47,9.48,500000.0,8.8569,8.8663,8.829,8.8383,500000.0
2010-08-11 14:30:00,9.48,9.49,9.44,9.47,602400.0,8.8383,8.8476,8.801,8.829,602400.0
2010-08-11 14:35:00,9.47,9.48,9.43,9.44,492800.0,8.829,8.8383,8.7917,8.801,492800.0
2010-08-11 14:40:00,9.43,9.44,9.39,9.4,798400.0,8.7917,8.801,8.7544,8.7637,798400.0
2010-08-11 14:45:00,9.39,9.4,9.34,9.38,1119600.0,8.7544,8.7637,8.7078,8.7451,1119600.0
2010-08-11 14:50:00,9.37,9.38,9.31,9.33,1307600.0,8.7357,8.7451,8.6798,8.6985,1307600.0
2010-08-11 14:55:00,9.33,9.36,9.32,9.36,812400.0,8.6985,8.7264,8.6891,8.7264,812400.0
2010-08-11 15:00:00,9.36,9.38,9.34,9.38,927600.0,8.7264,8.7451,8.7078,8.7451,927600.0
2010-08-11 15:05:00,9.38,9.39,9.36,9.38,747200.0,8.7451,8.7544,8.7264,8.7451,747200.0
2010-08-11 15:10:00,9.38,9.39,9.36,9.38,625600.0,8.7451,8.7544,8.7264,8.7451,625600.0
2010-08-11 15:15:00,9.38,9.38,9.31,9.34,943200.0,8.7451,8.7451,8.6798,8.7078,943200.0
2010-08-11 15:20:00,9.34,9.39,9.32,9.34,882800.0,8.7078,8.7544,8.6891,8.7078,882800.0
2010-08-11 15:25:00,9.35,9.38,9.35,9.36,656800.0,8.7171,8.7451,8.7171,8.7264,656800.0
2010-08-11 15:30:00,9.37,9.46,9.36,9.45,1320000.0,8.7357,8.8197,8.7264,8.8103,1320000.0
2010-08-11 15:35:00,9.45,9.45,9.38,9.43,952000.0,8.8103,8.8103,8.7451,8.7917,952000.0
2010-08-11 15:40:00,9.43,9.44,9.36,9.37,1075600.0,8.7917,8.801,8.7264,8.7357,1075600.0
2010-08-11 15:45:00,9.37,9.4,9.32,9.33,1270000.0,8.7357,8.7637,8.6891,8.6985,1270000.0
2010-08-11 15:50:00,9.33,9.33,9.27,9.29,2061600.0,8.6985,8.6985,8.6425,8.6612,2061600.0
2010-08-11 15:55:00,9.29,9.37,9.29,9.35,2170400.0,8.6612,8.7357,8.6612,8.7171,2170400.0
2010-08-12 09:30:00,8.79,8.96,8.76,8.95,4676800.0,8.195,8.3535,8.167,8.3442,4676800.0
2010-08-12 09:35:00,8.95,8.96,8.9,8.94,1981600.0,8.3442,8.3535,8.2976,8.3349,1981600.0
2010-08-12 09:40:00,8.94,9.04,8.93,9.04,2188000.0,8.3349,8.4281,8.3255,8.4281,2188000.0
2010-08-12 09:45:00,9.03,9.11,9.01,9.1,2086000.0,8.4188,8.4933,8.4001,8.484,2086000.0
2010-08-12 09:50:00,9.11,9.14,9.01,9.06,1889200.0,8.4933,8.5213,8.4001,8.4467,1889200.0
2010-08-12 09:55:00,9.05,9.12,9.04,9.05,1043200.0,8.4374,8.5027,8.4281,8.4374,1043200.0
2010-08-12 10:00:00,9.05,9.09,9.0,9.01,1438000.0,8.4374,8.4747,8.3908,8.4001,1438000.0
2010-08-12 10:05:00,9.0,9.12,8.99,9.1,1540400.0,8.3908,8.5027,8.3815,8.484,1540400.0
2010-08-12 10:10:00,9.11,9.17,9.08,9.1,1546800.0,8.4933,8.5493,8.4654,8.484,1546800.0
2010-08-12 10:15:00,9.1,9.13,9.0,9.02,783200.0,8.484,8.512,8.3908,8.4094,783200.0
2010-08-12 10:20:00,9.02,9.06,9.01,9.06,534400.0,8.4094,8.4467,8.4001,8.4467,534400.0
2010-08-12 10:25:00,9.06,9.07,8.96,8.99,980000.0,8.4467,8.4561,8.3535,8.3815,980000.0
2010-08-12 10:30:00,8.99,9.04,8.97,9.0,632400.0,8.3815,8.4281,8.3628,8.3908,632400.0
2010-08-12 10:35:00,8.99,9.08,8.99,9.06,790400.0,8.3815,8.4654,8.3815,8.4467,790400.0
2010-08-12 10:40:00,9.05,9.13,9.04,9.12,981600.0,8.4374,8.512,8.4281,8.5027,981600.0
2010-08-12 10:45:00,9.12,9.21,9.12,9.16,1286000.0,8.5027,8.5866,8.5027,8.54,1286000.0
2010-08-12 10:50:00,9.16,9.29,9.14,9.26,1357600.0,8.54,8.6612,8.5213,8.6332,1357600.0
2010-08-12 10:55:00,9.26,9.26,9.17,9.19,1009600.0,8.6332,8.6332,8.5493,8.5679,1009600.0
2010-08-12 11:00:00,9.18,9.21,9.16,9.17,665600.0,8.5586,8.5866,8.54,8.5493,665600.0
2010-08-12 11:05:00,9.17,9.19,9.15,9.17,428800.0,8.5493,8.5679,8.5306,8.5493,428800.0
2010-08-12 11:10:00,9.16,9.22,9.14,9.22,637600.0,8.54,8.5959,8.5213,8.5959,637600.0
2010-08-12 11:15:00,9.22,9.25,9.21,9.24,705600.0,8.5959,8.6239,8.5866,8.6145,705600.0
2010-08-12 11:20:00,9.25,9.31,9.24,9.28,1062800.0,8.6239,8.6798,8.6145,8.6518,1062800.0
2010-08-12 11:25:00,9.28,9.37,9.27,9.35,940400.0,8.6518,8.7357,8.6425,8.7171,940400.0
2010-08-12 11:30:00,9.35,9.38,9.29,9.3,1097600.0,8.7171,8.7451,8.6612,8.6705,1097600.0
2010-08-12 11:35:00,9.3,9.31,9.26,9.28,716400.0,8.6705,8.6798,8.6332,8.6518,716400.0
2010-08-12 11:40:00,9.28,9.28,9.22,9.25,539600.0,8.6518,8.6518,8.5959,8.6239,539600.0
2010-08-12 11:45:00,9.25,9.3,9.24,9.25,428400.0,8.6239,8.6705,8.6145,8.6239,428400.0
2010-08-12 11:50:00,9.26,9.28,9.23,9.28,262000.0,8.6332,8.6518,8.6052,8.6518,262000.0
2010-08-12 11:55:00,9.28,9.28,9.23,9.24,250400.0,8.6518,8.6518,8.6052,8.6145,250400.0
2010-08-12 12:00:00,9.24,9.25,9.15,9.16,932800.0,8.6145,8.6239,8.5306,8.54,932800.0
2010-08-12 12:05:00,9.16,9.19,9.16,9.19,251200.0,8.54,8.5679,8.54,8.5679,251200.0
2010-08-12 12:10:00,9.19,9.2,9.16,9.18,293600.0,8.5679,8.5773,8.54,8.5586,293600.0
2010-08-12 12:15:00,9.18,9.24,9.17,9.21,402400.0,8.5586,8.6145,8.5493,8.5866,402400.0
2010-08-12 12:20:00,9.21,9.23,9.19,9.23,235200.0,8.5866,8.6052,8.5679,8.6052,235200.0
2010-08-12 12:25:00,9.23,9.23,9.2,9.22,179600.0,8.6052,8.6052,8.5773,8.5959,179600.0
2010-08-12 12:30:00,9.22,9.26,9.21,9.26,329200.0,8.5959,8.6332,8.5866,8.6332,329200.0
2010-08-12 12:35:00,9.26,9.26,9.24,9.26,448800.0,8.6332,8.6332,8.6145,8.6332,448800.0
2010-08-12 12:40:00,9.26,9.26,9.23,9.26,240000.0,8.6332,8.6332,8.6052,8.6332,240000.0
2010-08-12 12:45:00,9.25,9.26,9.23,9.24,156000.0,8.6239,8.6332,8.6052,8.6145,156000.0
2010-08-12 12:50:00,9.24,9.26,9.23,9.26,149600.0,8.6145,8.6332,8.6052,8.6332,149600.0
2010-08-12 12:55:00,9.26,9.29,9.24,9.28,478800.0,8.6332,8.6612,8.6145,8.6518,478800.0
2010-08-12 13:00:00,9.28,9.3,9.27,9.27,256400.0,8.6518,8.6705,8.6425,8.6425,256400.0
2010-08-12 13:05:00,9.27,9.27,9.21,9.21,353200.0,8.6425,8.6425,8.5866,8.5866,353200.0
2010-08-12 13:10:00,9.21,9.22,9.2,9.2,1027200.0,8.5866,8.5959,8.5773,8.5773,1027200.0
2010-08-12 13:15:00,9.2,9.2,9.18,9.2,534000.0,8.5773,8.5773,8.5586,8.5773,534000.0
2010-08-12 13:20:00,9.2,9.21,9.15,9.15,982000.0,8.5773,8.5866,8.5306,8.5306,982000.0
2010-08-12 13:25:00,9.15,9.15,9.1,9.11,1091200.0,8.5306,8.5306,8.484,8.4933,1091200.0
2010-08-12 13:30:00,9.11,9.12,9.07,9.09,729600.0,8.4933,8.5027,8.4561,8.4747,729600.0
2010-08-12 13:35:00,9.09,9.12,9.08,9.12,318000.0,8.4747,8.5027,8.4654,8.5027,318000.0
2010-08-12 13:40:00,9.12,9.13,9.06,9.06,504000.0,8.5027,8.512,8.4467,8.4467,504000.0
2010-08-12 13:45:00,9.06,9.08,9.04,9.05,618000.0,8.4467,8.4654,8.4281,8.4374,618000.0
2010-08-12 13:50:00,9.05,9.06,9.02,9.02,442800.0,8.4374,8.4467,8.4094,8.4094,442800.0
2010-08-12 13:55:00,9.03,9.05,9.02,9.04,565200.0,8.4188,8.4374,8.4094,8.4281,565200.0
2010-08-12 14:00:00,9.05,9.05,9.02,9.03,473200.0,8.4374,8.4374,8.4094,8.4188,473200.0
2010-08-12 14:05:00,9.03,9.09,9.03,9.07,764000.0,8.4188,8.4747,8.4188,8.4561,764000.0
2010-08-12 14:10:00,9.08,9.1,9.07,9.08,964000.0,8.4654,8.484,8.4561,8.4654,964000.0
2010-08-12 14:15:00,9.08,9.12,9.08,9.1,528000.0,8.4654,8.5027,8.4654,8.484,528000.0
2010-08-12 14:20:00,9.1,9.1,9.06,9.09,530000.0,8.484,8.484,8.4467,8.4747,530000.0
2010-08-12 14:25:00,9.09,9.13,9.08,9.12,548400.0,8.4747,8.512,8.4654,8.5027,548400.0
2010-08-12 14:30:00,9.12,9.12,9.09,9.1,378400.0,8.5027,8.5027,8.4747,8.484,378400.0
2010-08-12 14:35:00,9.1,9.1,9.01,9.05,707600.0,8.484,8.484,8.4001,8.4374,707600.0
2010-08-12 14:40:00,9.05,9.09,9.04,9.09,763600.0,8.4374,8.4747,8.4281,8.4747,763600.0
2010-08-12 14:45:00,9.09,9.1,9.05,9.07,828000.0,8.4747,8.484,8.4374,8.4561,828000.0
2010-08-12 14:50:00,9.07,9.17,9.05,9.17,968800.0,8.4561,8.5493,8.4374,8.5493,968800.0
2010-08-12 14:55:00,9.17,9.17,9.13,9.13,785600.0,8.5493,8.5493,8.512,8.512,785600.0
2010-08-12 15:00:00,9.13,9.24,9.13,9.23,1201600.0,8.512,8.6145,8.512,8.6052,1201600.0
2010-08-12 15:05:00,9.23,9.24,9.18,9.23,860000.0,8.6052,8.6145,8.5586,8.6052,860000.0
2010-08-12 15:10:00,9.23,9.29,9.22,9.23,2241600.0,8.6052,8.6612,8.5959,8.6052,2241600.0
2010-08-12 15:15:00,9.23,9.26,9.17,9.18,770400.0,8.6052,8.6332,8.5493,8.5586,770400.0
2010-08-12 15:20:00,9.18,9.24,9.18,9.23,657200.0,8.5586,8.6145,8.5586,8.6052,657200.0
2010-08-12 15:25:00,9.23,9.24,9.19,9.22,708400.0,8.6052,8.6145,8.5679,8.5959,708400.0
2010-08-12 15:30:00,9.22,9.3,9.22,9.27,1034000.0,8.5959,8.6705,8.5959,8.6425,1034000.0
2010-08-12 15:35:00,9.28,9.28,9.22,9.22,674800.0,8.6518,8.6518,8.5959,8.5959,674800.0
2010-08-12 15:40:00,9.22,9.23,9.09,9.16,1490800.0,8.5959,8.6052,8.4747,8.54,1490800.0
2010-08-12 15:45:00,9.16,9.19,9.11,9.14,889200.0,8.54,8.5679,8.4933,8.5213,889200.0
2010-08-12 15:50:00,9.15,9.17,9.12,9.17,785200.0,8.5306,8.5493,8.5027,8.5493,785200.0
2010-08-12 15:55:00,9.17,9.2,9.16,9.18,1544800.0,8.5493,8.5773,8.54,8.5586,1544800.0
2010-08-13 09:30:00,9.08,9.13,9.02,9.13,1994000.0,8.4654,8.512,8.4094,8.512,1994000.0
2010-08-13 09:35:00,9.13,9.15,9.05,9.05,1947200.0,8.512,8.5306,8.4374,8.4374,1947200.0
2010-08-13 09:40:00,9.05,9.12,8.93,8.96,1853600.0,8.4374,8.5027,8.3255,8.3535,1853600.0
2010-08-13 09:45:00,8.96,9.02,8.94,9.01,1198000.0,8.3535,8.4094,8.3349,8.4001,1198000.0
2010-08-13 09:50:00,9.01,9.02,8.95,9.01,1063600.0,8.4001,8.4094,8.3442,8.4001,1063600.0
2010-08-13 09:55:00,9.0,9.15,8.99,9.14,2245600.0,8.3908,8.5306,8.3815,8.5213,2245600.0
2010-08-13 10:00:00,9.13,9.15,9.05,9.11,1259600.0,8.512,8.5306,8.4374,8.4933,1259600.0
2010-08-13 10:05:00,9.11,9.15,9.07,9.12,1088800.0,8.4933,8.5306,8.4561,8.5027,1088800.0
2010-08-13 10:10:00,9.12,9.14,9.02,9.02,1363600.0,8.5027,8.5213,8.4094,8.4094,1363600.0
2010-08-13 10:15:00,9.03,9.06,9.02,9.02,950800.0,8.4188,8.4467,8.4094,8.4094,950800.0
2010-08-13 10:20:00,9.02,9.04,8.97,8.99,1108400.0,8.4094,8.4281,8.3628,8.3815,1108400.0
2010-08-13 10:25:00,8.99,9.0,8.96,8.99,758000.0,8.3815,8.3908,8.3535,8.3815,758000.0
2010-08-13 10:30:00,8.99,9.0,8.91,8.96,1354800.0,8.3815,8.3908,8.3069,8.3535,1354800.0
2010-08-13 10:35:00,8.96,9.03,8.96,9.01,1188000.0,8.3535,8.4188,8.3535,8.4001,1188000.0
2010-08-13 10:40:00,9.01,9.01,8.94,8.96,673600.0,8.4001,8.4001,8.3349,8.3535,673600.0
2010-08-13 10:45:00,8.96,8.97,8.88,8.88,1234400.0,8.3535,8.3628,8.2789,8.2789,1234400.0
2010-08-13 10:50:00,8.88,8.93,8.85,8.87,978800.0,8.2789,8.3255,8.2509,8.2696,978800.0
2010-08-13 10:55:00,8.87,8.97,8.86,8.95,1174400.0,8.2696,8.3628,8.2603,8.3442,1174400.0
2010-08-13 11:00:00,8.95,8.99,8.92,8.97,694000.0,8.3442,8.3815,8.3162,8.3628,694000.0
2010-08-13 11:05:00,8.97,9.01,8.97,8.99,570400.0,8.3628,8.4001,8.3628,8.3815,570400.0
2010-08-13 11:10:00,8.99,8.99,8.93,8.95,864800.0,8.3815,8.3815,8.3255,8.3442,864800.0
2010-08-13 11:15:00,8.95,8.99,8.94,8.94,636400.0,8.3442,8.3815,8.3349,8.3349,636400.0
2010-08-13 11:20:00,8.95,8.96,8.89,8.93,756400.0,8.3442,8.3535,8.2882,8.3255,756400.0
2010-08-13 11:25:00,8.93,8.95,8.91,8.94,373200.0,8.3255,8.3442,8.3069,8.3349,373200.0
2010-08-13 11:30:00,8.93,8.95,8.9,8.92,612400.0,8.3255,8.3442,8.2976,8.3162,612400.0
2010-08-13 11:35:00,8.92,8.92,8.87,8.88,753600.0,8.3162,8.3162,8.2696,8.2789,753600.0
2010-08-13 11:40:00,8.88,8.97,8.88,8.97,693200.0,8.2789,8.3628,8.2789,8.3628,693200.0
2010-08-13 11:45:00,8.96,8.96,8.93,8.96,359600.0,8.3535,8.3535,8.3255,8.3535,359600.0
2010-08-13 11:50:00,8.96,8.96,8.91,8.92,318000.0,8.3535,8.3535,8.3069,8.3162,318000.0
2010-08-13 11:55:00,8.92,8.98,8.92,8.97,566400.0,8.3162,8.3721,8.3162,8.3628,566400.0
2010-08-13 12:00:00,8.97,8.98,8.95,8.98,265600.0,8.3628,8.3721,8.3442,8.3721,265600.0
2010-08-13 12:05:00,8.97,9.03,8.97,9.03,663600.0,8.3628,8.4188,8.3628,8.4188,663600.0
2010-08-13 12:10:00,9.03,9.04,8.99,9.0,511600.0,8.4188,8.4281,8.3815,8.3908,511600.0
2010-08-13 12:15:00,9.0,9.03,8.99,9.02,212400.0,8.3908,8.4188,8.3815,8.4094,212400.0
2010-08-13 12:20:00,9.02,9.04,9.01,9.02,321200.0,8.4094,8.4281,8.4001,8.4094,321200.0
2010-08-13 12:25:00,9.02,9.04,9.01,9.04,276800.0,8.4094,8.4281,8.4001,8.4281,276800.0
2010-08-13 12:30:00,9.04,9.05,9.01,9.02,379200.0,8.4281,8.4374,8.4001,8.4094,379200.0
2010-08-13 12:35:00,9.02,9.03,8.99,9.01,352000.0,8.4094,8.4188,8.3815,8.4001,352000.0
2010-08-13 12:40:00,9.0,9.03,9.0,9.02,344000.0,8.3908,8.4188,8.3908,8.4094,344000.0
2010-08-13 12:45:00,9.02,9.06,9.01,9.06,373200.0,8.4094,8.4467,8.4001,8.4467,373200.0
2010-08-13 12:50:00,9.06,9.08,9.05,9.06,704800.0,8.4467,8.4654,8.4374,8.4467,704800.0
2010-08-13 12:55:00,9.06,9.1,9.05,9.09,661600.0,8.4467,8.484,8.4374,8.4747,661600.0
2010-08-13 13:00:00,9.09,9.1,9.06,9.07,469200.0,8.4747,8.484,8.4467,8.4561,469200.0
2010-08-13 13:05:00,9.07,9.07,9.03,9.03,327600.0,8.4561,8.4561,8.4188,8.4188,327600.0
2010-08-13 13:10:00,9.04,9.09,9.03,9.08,274000.0,8.4281,8.4747,8.4188,8.4654,274000.0
2010-08-13 13:15:00,9.08,9.09,9.06,9.07,302400.0,8.4654,8.4747,8.4467,8.4561,302400.0
2010-08-13 13:20:00,9.06,9.07,9.03,9.05,350400.0,8.4467,8.4561,8.4188,8.4374,350400.0
2010-08-13 13:25:00,9.05,9.08,9.05,9.07,307600.0,8.4374,8.4654,8.4374,8.4561,307600.0
2010-08-13 13:30:00,9.08,9.08,9.06,9.08,134400.0,8.4654,8.4654,8.4467,8.4654,134400.0
2010-08-13 13:35:00,9.08,9.12,9.06,9.12,558000.0,8.4654,8.5027,8.4467,8.5027,558000.0
2010-08-13 13:40:00,9.12,9.14,9.11,9.12,563600.0,8.5027,8.5213,8.4933,8.5027,563600.0
2010-08-13 13:45:00,9.12,9.14,9.09,9.09,290800.0,8.5027,8.5213,8.4747,8.4747,290800.0
2010-08-13 13:50:00,9.09,9.12,9.09,9.09,334400.0,8.4747,8.5027,8.4747,8.4747,334400.0
2010-08-13 13:55:00,9.09,9.09,9.06,9.07,471200.0,8.4747,8.4747,8.4467,8.4561,471200.0
2010-08-13 14:00:00,9.07,9.08,9.05,9.06,308400.0,8.4561,8.4654,8.4374,8.4467,308400.0
2010-08-13 14:05:00,9.06,9.09,9.06,9.08,205200.0,8.4467,8.4747,8.4467,8.4654,205200.0
2010-08-13 14:10:00,9.08,9.09,9.06,9.06,230000.0,8.4654,8.4747,8.4467,8.4467,230000.0
2010-08-13 14:15:00,9.06,9.08,9.05,9.05,166400.0,8.4467,8.4654,8.4374,8.4374,166400.0
2010-08-13 14:20:00,9.05,9.05,9.01,9.03,518800.0,8.4374,8.4374,8.4001,8.4188,518800.0
2010-08-13 14:25:00,9.03,9.06,9.01,9.06,356000.0,8.4188,8.4467,8.4001,8.4467,356000.0
2010-08-13 14:30:00,9.05,9.06,9.03,9.03,296400.0,8.4374,8.4467,8.4188,8.4188,296400.0
2010-08-13 14:35:00,9.03,9.03,9.0,9.01,535200.0,8.4188,8.4188,8.3908,8.4001,535200.0
2010-08-13 14:40:00,9.0,9.04,9.0,9.04,292000.0,8.3908,8.4281,8.3908,8.4281,292000.0
2010-08-13 14:45:00,9.04,9.04,8.97,8.99,444000.0,8.4281,8.4281,8.3628,8.3815,444000.0
2010-08-13 14:50:00,8.98,9.02,8.97,8.99,375200.0,8.3721,8.4094,8.3628,8.3815,375200.0
2010-08-13 14:55:00,8.99,8.99,8.96,8.98,562400.0,8.3815,8.3815,8.3535,8.3721,562400.0
2010-08-13 15:00:00,8.98,8.99,8.97,8.97,328000.0,8.3721,8.3815,8.3628,8.3628,328000.0
2010-08-13 15:05:00,8.97,9.0,8.95,8.98,658800.0,8.3628,8.3908,8.3442,8.3721,658800.0
2010-08-13 15:10:00,8.98,8.99,8.94,8.96,511200.0,8.3721,8.3815,8.3349,8.3535,511200.0
2010-08-13 15:15:00,8.96,8.97,8.96,8.97,192400.0,8.3535,8.3628,8.3535,8.3628,192400.0
2010-08-13 15:20:00,8.97,8.99,8.96,8.97,406800.0,8.3628,8.3815,8.3535,8.3628,406800.0
2010-08-13 15:25:00,8.97,8.97,8.93,8.93,615200.0,8.3628,8.3628,8.3255,8.3255,615200.0
2010-08-13 15:30:00,8.93,8.99,8.91,8.99,904400.0,8.3255,8.3815,8.3069,8.3815,904400.0
2010-08-13 15:35:00,8.99,9.0,8.96,8.99,631200.0,8.3815,8.3908,8.3535,8.3815,631200.0
2010-08-13 15:40:00,8.99,8.99,8.94,8.94,530000.0,8.3815,8.3815,8.3349,8.3349,530000.0
2010-08-13 15:45:00,8.94,8.94,8.85,8.87,1750800.0,8.3349,8.3349,8.2509,8.2696,1750800.0
2010-08-13 15:50:00,8.87,8.88,8.85,8.85,996400.0,8.2696,8.2789,8.2509,8.2509,996400.0
2010-08-13 15:55:00,8.86,8.87,8.84,8.87,1894400.0,8.2603,8.2696,8.2416,8.2696,1894400.0
2010-08-16 09:30:00,8.7,8.75,8.59,8.71,3009200.0,8.1111,8.1577,8.0085,8.1204,3009200.0
2010-08-16 09:35:00,8.72,8.78,8.68,8.76,2196400.0,8.1297,8.1857,8.0925,8.167,2196400.0
2010-08-16 09:40:00,8.76,8.91,8.75,8.9,1738400.0,8.167,8.3069,8.1577,8.2976,1738400.0
2010-08-16 09:45:00,8.89,8.95,8.86,8.9,1009200.0,8.2882,8.3442,8.2603,8.2976,1009200.0
2010-08-16 09:50:00,8.9,8.92,8.81,8.85,739200.0,8.2976,8.3162,8.2137,8.2509,739200.0
2010-08-16 09:55:00,8.84,8.9,8.82,8.87,475200.0,8.2416,8.2976,8.223,8.2696,475200.0
2010-08-16 10:00:00,8.87,8.91,8.79,8.9,1086800.0,8.2696,8.3069,8.195,8.2976,1086800.0
2010-08-16 10:05:00,8.89,9.02,8.89,8.98,1293600.0,8.2882,8.4094,8.2882,8.3721,1293600.0
2010-08-16 10:10:00,8.98,9.06,8.96,8.98,1122400.0,8.3721,8.4467,8.3535,8.3721,1122400.0
2010-08-16 10:15:00,8.98,9.06,8.98,9.04,858000.0,8.3721,8.4467,8.3721,8.4281,858000.0
2010-08-16 10:20:00,9.04,9.07,9.02,9.06,736800.0,8.4281,8.4561,8.4094,8.4467,736800.0
2010-08-16 10:25:00,9.05,9.09,9.03,9.05,782000.0,8.4374,8.4747,8.4188,8.4374,782000.0
2010-08-16 10:30:00,9.06,9.12,9.05,9.1,850400.0,8.4467,8.5027,8.4374,8.484,850400.0
2010-08-16 10:35:00,9.1,9.17,9.09,9.15,987600.0,8.484,8.5493,8.4747,8.5306,987600.0
2010-08-16 10:40:00,9.16,9.16,9.11,9.13,677600.0,8.54,8.54,8.4933,8.512,677600.0
2010-08-16 10:45:00,9.13,9.13,9.07,9.08,714000.0,8.512,8.512,8.4561,8.4654,714000.0
2010-08-16 10:50:00,9.08,9.1,9.04,9.06,623200.0,8.4654,8.484,8.4281,8.4467,623200.0
2010-08-16 10:55:00,9.06,9.1,9.04,9.06,487600.0,8.4467,8.484,8.4281,8.4467,487600.0
2010-08-16 11:00:00,9.06,9.08,8.99,8.99,682800.0,8.4467,8.4654,8.3815,8.3815,682800.0
2010-08-16 11:05:00,8.99,9.03,8.93,8.94,1044800.0,8.3815,8.4188,8.3255,8.3349,1044800.0
2010-08-16 11:10:00,8.94,8.99,8.94,8.99,574000.0,8.3349,8.3815,8.3349,8.3815,574000.0
2010-08-16 11:15:00,8.99,9.0,8.94,8.96,695200.0,8.3815,8.3908,8.3349,8.3535,695200.0
2010-08-16 11:20:00,8.96,8.97,8.92,8.93,380800.0,8.3535,8.3628,8.3162,8.3255,380800.0
2010-08-16 11:25:00,8.94,8.97,8.91,8.93,638400.0,8.3349,8.3628,8.3069,8.3255,638400.0
2010-08-16 11:30:00,8.93,9.0,8.93,8.99,558800.0,8.3255,8.3908,8.3255,8.3815,558800.0
2010-08-16 11:35:00,8.99,9.05,8.99,9.02,645200.0,8.3815,8.4374,8.3815,8.4094,645200.0
2010-08-16 11:40:00,9.02,9.03,8.98,9.0,710400.0,8.4094,8.4188,8.3721,8.3908,710400.0
2010-08-16 11:45:00,9.0,9.02,8.99,9.01,386800.0,8.3908,8.4094,8.3815,8.4001,386800.0
2010-08-16 11:50:00,9.01,9.07,9.01,9.05,719200.0,8.4001,8.4561,8.4001,8.4374,719200.0
2010-08-16 11:55:00,9.06,9.09,9.05,9.05,467600.0,8.4467,8.4747,8.4374,8.4374,467600.0
2010-08-16 12:00:00,9.05,9.08,9.04,9.08,500400.0,8.4374,8.4654,8.4281,8.4654,500400.0
2010-08-16 12:05:00,9.08,9.1,9.07,9.09,426800.0,8.4654,8.484,8.4561,8.4747,426800.0
2010-08-16 12:10:00,9.09,9.1,9.08,9.08,308400.0,8.4747,8.484,8.4654,8.4654,308400.0
2010-08-16 12:15:00,9.07,9.1,9.05,9.1,398000.0,8.4561,8.484,8.4374,8.484,398000.0
2010-08-16 12:20:00,9.11,9.12,9.09,9.11,352400.0,8.4933,8.5027,8.4747,8.4933,352400.0
2010-08-16 12:25:00,9.11,9.21,9.1,9.21,777600.0,8.4933,8.5866,8.484,8.5866,777600.0
2010-08-16 12:30:00,9.2,9.22,9.19,9.21,729600.0,8.5773,8.5959,8.5679,8.5866,729600.0
2010-08-16 12:35:00,9.21,9.25,9.21,9.25,832000.0,8.5866,8.6239,8.5866,8.6239,832000.0
2010-08-16 12:40:00,9.25,9.25,9.21,9.23,690000.0,8.6239,8.6239,8.5866,8.6052,690000.0
2010-08-16 12:45:00,9.23,9.24,9.21,9.22,636800.0,8.6052,8.6145,8.5866,8.5959,636800.0
2010-08-16 12:50:00,9.22,9.23,9.18,9.19,641600.0,8.5959,8.6052,8.5586,8.5679,641600.0
2010-08-16 12:55:00,9.19,9.21,9.17,9.2,354800.0,8.5679,8.5866,8.5493,8.5773,354800.0
2010-08-16 13:00:00,9.2,9.24,9.16,9.17,490400.0,8.5773,8.6145,8.54,8.5493,490400.0
2010-08-16 13:05:00,9.17,9.19,9.16,9.18,301200.0,8.5493,8.5679,8.54,8.5586,301200.0
2010-08-16 13:10:00,9.18,9.22,9.18,9.2,385600.0,8.5586,8.5959,8.5586,8.5773,385600.0
2010-08-16 13:15:00,9.2,9.22,9.19,9.2,299600.0,8.5773,8.5959,8.5679,8.5773,299600.0
2010-08-16 13:20:00,9.2,9.2,9.16,9.18,345600.0,8.5773,8.5773,8.54,8.5586,345600.0
2010-08-16 13:25:00,9.18,9.21,9.17,9.17,214800.0,8.5586,8.5866,8.5493,8.5493,214800.0
2010-08-16 13:30:00,9.17,9.21,9.17,9.19,261600.0,8.5493,8.5866,8.5493,8.5679,261600.0
2010-08-16 13:35:00,9.19,9.2,9.17,9.18,213200.0,8.5679,8.5773,8.5493,8.5586,213200.0
2010-08-16 13:40:00,9.19,9.21,9.19,9.2,193600.0,8.5679,8.5866,8.5679,8.5773,193600.0
2010-08-16 13:45:00,9.19,9.2,9.16,9.18,291200.0,8.5679,8.5773,8.54,8.5586,291200.0
2010-08-16 13:50:00,9.18,9.18,9.11,9.11,896000.0,8.5586,8.5586,8.4933,8.4933,896000.0
2010-08-16 13:55:00,9.11,9.13,9.09,9.11,540400.0,8.4933,8.512,8.4747,8.4933,540400.0
2010-08-16 14:00:00,9.12,9.15,9.11,9.13,443600.0,8.5027,8.5306,8.4933,8.512,443600.0
2010-08-16 14:05:00,9.14,9.15,9.07,9.08,606400.0,8.5213,8.5306,8.4561,8.4654,606400.0
2010-08-16 14:10:00,9.07,9.07,9.01,9.05,1129200.0,8.4561,8.4561,8.4001,8.4374,1129200.0
2010-08-16 14:15:00,9.05,9.09,9.04,9.08,414000.0,8.4374,8.4747,8.4281,8.4654,414000.0
2010-08-16 14:20:00,9.08,9.11,9.08,9.09,407200.0,8.4654,8.4933,8.4654,8.4747,407200.0
2010-08-16 14:25:00,9.09,9.13,9.09,9.1,591200.0,8.4747,8.512,8.4747,8.484,591200.0
2010-08-16 14:30:00,9.1,9.11,9.05,9.05,535200.0,8.484,8.4933,8.4374,8.4374,535200.0
2010-08-16 14:35:00,9.05,9.08,9.04,9.08,475200.0,8.4374,8.4654,8.4281,8.4654,475200.0
2010-08-16 14:40:00,9.08,9.08,9.03,9.07,573200.0,8.4654,8.4654,8.4188,8.4561,573200.0
2010-08-16 14:45:00,9.07,9.09,9.06,9.06,566000.0,8.4561,8.4747,8.4467,8.4467,566000.0
2010-08-16 14:50:00,9.06,9.06,8.94,8.97,1587600.0,8.4467,8.4467,8.3349,8.3628,1587600.0
2010-08-16 14:55:00,8.98,9.0,8.96,8.97,852400.0,8.3721,8.3908,8.3535,8.3628,852400.0
2010-08-16 15:00:00,8.97,9.02,8.96,8.97,682800.0,8.3628,8.4094,8.3535,8.3628,682800.0
2010-08-16 15:05:00,8.97,8.99,8.94,8.96,695600.0,8.3628,8.3815,8.3349,8.3535,695600.0
2010-08-16 15:10:00,8.96,8.96,8.86,8.88,1187200.0,8.3535,8.3535,8.2603,8.2789,1187200.0
2010-08-16 15:15:00,8.88,8.93,8.87,8.93,905200.0,8.2789,8.3255,8.2696,8.3255,905200.0
2010-08-16 15:20:00,8.94,8.95,8.9,8.94,528400.0,8.3349,8.3442,8.2976,8.3349,528400.0
2010-08-16 15:25:00,8.94,8.99,8.92,8.97,843600.0,8.3349,8.3815,8.3162,8.3628,843600.0
2010-08-16 15:30:00,8.97,8.99,8.94,8.96,451600.0,8.3628,8.3815,8.3349,8.3535,451600.0
2010-08-16 15:35:00,8.96,9.01,8.94,8.99,795200.0,8.3535,8.4001,8.3349,8.3815,795200.0
2010-08-16 15:40:00,8.99,9.06,8.97,9.05,1061600.0,8.3815,8.4467,8.3628,8.4374,1061600.0
2010-08-16 15:45:00,9.05,9.07,9.03,9.05,1230000.0,8.4374,8.4561,8.4188,8.4374,1230000.0
2010-08-16 15:50:00,9.05,9.06,9.03,9.04,950800.0,8.4374,8.4467,8.4188,8.4281,950800.0
2010-08-16 15:55:00,9.04,9.09,9.04,9.09,1448400.0,8.4281,8.4747,8.4281,8.4747,1448400.0
2010-08-17 09:30:00,9.38,9.48,9.36,9.41,2397200.0,8.7451,8.8383,8.7264,8.773,2397200.0
2010-08-17 09:35:00,9.41,9.42,9.31,9.4,1838000.0,8.773,8.7824,8.6798,8.7637,1838000.0
2010-08-17 09:40:00,9.39,9.39,9.25,9.29,1668000.0,8.7544,8.7544,8.6239,8.6612,1668000.0
2010-08-17 09:45:00,9.28,9.36,9.23,9.33,1678000.0,8.6518,8.7264,8.6052,8.6985,1678000.0
2010-08-17 09:50:00,9.33,9.42,9.33,9.4,1321200.0,8.6985,8.7824,8.6985,8.7637,1321200.0
2010-08-17 09:55:00,9.4,9.42,9.37,9.4,867200.0,8.7637,8.7824,8.7357,8.7637,867200.0
2010-08-17 10:00:00,9.4,9.46,9.4,9.43,1056000.0,8.7637,8.8197,8.7637,8.7917,1056000.0
2010-08-17 10:05:00,9.43,9.45,9.42,9.43,611200.0,8.7917,8.8103,8.7824,8.7917,611200.0
2010-08-17 10:10:00,9.43,9.43,9.36,9.4,985600.0,8.7917,8.7917,8.7264,8.7637,985600.0
2010-08-17 10:15:00,9.4,9.41,9.33,9.35,601200.0,8.7637,8.773,8.6985,8.7171,601200.0
2010-08-17 10:20:00,9.34,9.4,9.33,9.36,680000.0,8.7078,8.7637,8.6985,8.7264,680000.0
2010-08-17 10:25:00,9.35,9.38,9.32,9.34,587600.0,8.7171,8.7451,8.6891,8.7078,587600.0
2010-08-17 10:30:00,9.35,9.38,9.33,9.38,392000.0,8.7171,8.7451,8.6985,8.7451,392000.0
2010-08-17 10:35:00,9.38,9.42,9.37,9.42,762000.0,8.7451,8.7824,8.7357,8.7824,762000.0
2010-08-17 10:40:00,9.42,9.45,9.41,9.42,803200.0,8.7824,8.8103,8.773,8.7824,803200.0
2010-08-17 10:45:00,9.43,9.5,9.43,9.48,1361600.0,8.7917,8.8569,8.7917,8.8383,1361600.0
2010-08-17 10:50:00,9.48,9.52,9.48,9.51,1405200.0,8.8383,8.8756,8.8383,8.8663,1405200.0
2010-08-17 10:55:00,9.51,9.55,9.49,9.53,1025200.0,8.8663,8.9036,8.8476,8.8849,1025200.0
2010-08-17 11:00:00,9.54,9.6,9.54,9.59,1034400.0,8.8942,8.9502,8.8942,8.9409,1034400.0
2010-08-17 11:05:00,9.59,9.63,9.59,9.62,1104800.0,8.9409,8.9781,8.9409,8.9688,1104800.0
2010-08-17 11:10:00,9.62,9.71,9.62,9.7,2063600.0,8.9688,9.0527,8.9688,9.0434,2063600.0
2010-08-17 11:15:00,9.71,9.72,9.63,9.64,2035600.0,9.0527,9.0621,8.9781,8.9875,2035600.0
2010-08-17 11:20:00,9.64,9.65,9.6,9.61,1025600.0,8.9875,8.9968,8.9502,8.9595,1025600.0
2010-08-17 11:25:00,9.61,9.64,9.61,9.63,585600.0,8.9595,8.9875,8.9595,8.9781,585600.0
2010-08-17 11:30:00,9.63,9.68,9.62,9.66,1250000.0,8.9781,9.0248,8.9688,9.0061,1250000.0
2010-08-17 11:35:00,9.67,9.71,9.66,9.67,941200.0,9.0154,9.0527,9.0061,9.0154,941200.0
2010-08-17 11:40:00,9.67,9.68,9.61,9.62,672800.0,9.0154,9.0248,8.9595,8.9688,672800.0
2010-08-17 11:45:00,9.63,9.66,9.62,9.64,612000.0,8.9781,9.0061,8.9688,8.9875,612000.0
2010-08-17 11:50:00,9.64,9.67,9.63,9.66,360400.0,8.9875,9.0154,8.9781,9.0061,360400.0
2010-08-17 11:55:00,9.66,9.66,9.64,9.65,237600.0,9.0061,9.0061,8.9875,8.9968,237600.0
2010-08-17 12:00:00,9.65,9.66,9.64,9.65,180400.0,8.9968,9.0061,8.9875,8.9968,180400.0
2010-08-17 12:05:00,9.65,9.66,9.62,9.63,454400.0,8.9968,9.0061,8.9688,8.9781,454400.0
2010-08-17 12:10:00,9.62,9.63,9.57,9.57,883600.0,8.9688,8.9781,8.9222,8.9222,883600.0
2010-08-17 12:15:00,9.57,9.59,9.54,9.55,547200.0,8.9222,8.9409,8.8942,8.9036,547200.0
2010-08-17 12:20:00,9.54,9.55,9.52,9.53,482800.0,8.8942,8.9036,8.8756,8.8849,482800.0
2010-08-17 12:25:00,9.53,9.54,9.52,9.53,363600.0,8.8849,8.8942,8.8756,8.8849,363600.0
2010-08-17 12:30:00,9.54,9.57,9.54,9.57,530000.0,8.8942,8.9222,8.8942,8.9222,530000.0
2010-08-17 12:35:00,9.57,9.58,9.55,9.55,488400.0,8.9222,8.9315,8.9036,8.9036,488400.0
2010-08-17 12:40:00,9.56,9.56,9.53,9.54,439200.0,8.9129,8.9129,8.8849,8.8942,439200.0
2010-08-17 12:45:00,9.53,9.56,9.51,9.56,513600.0,8.8849,8.9129,8.8663,8.9129,513600.0
2010-08-17 12:50:00,9.56,9.57,9.55,9.55,278000.0,8.9129,8.9222,8.9036,8.9036,278000.0
2010-08-17 12:55:00,9.55,9.56,9.55,9.55,158400.0,8.9036,8.9129,8.9036,8.9036,158400.0
2010-08-17 13:00:00,9.55,9.57,9.54,9.56,306800.0,8.9036,8.9222,8.8942,8.9129,306800.0
2010-08-17 13:05:00,9.56,9.59,9.55,9.58,430800.0,8.9129,8.9409,8.9036,8.9315,430800.0
2010-08-17 13:10:00,9.59,9.65,9.58,9.65,400000.0,8.9409,8.9968,8.9315,8.9968,400000.0
2010-08-17 13:15:00,9.65,9.76,9.65,9.75,1702000.0,8.9968,9.0993,8.9968,9.09,1702000.0
2010-08-17 13:20:00,9.75,9.77,9.72,9.72,1129600.0,9.09,9.1087,9.0621,9.0621,1129600.0
2010-08-17 13:25:00,9.72,9.76,9.72,9.76,389200.0,9.0621,9.0993,9.0621,9.0993,389200.0
2010-08-17 13:30:00,9.75,9.79,9.75,9.78,717200.0,9.09,9.1273,9.09,9.118,717200.0
2010-08-17 13:35:00,9.78,9.78,9.76,9.77,527200.0,9.118,9.118,9.0993,9.1087,527200.0
2010-08-17 13:40:00,9.77,9.77,9.73,9.76,582400.0,9.1087,9.1087,9.0714,9.0993,582400.0
2010-08-17 13:45:00,9.76,9.76,9.72,9.72,348400.0,9.0993,9.0993,9.0621,9.0621,348400.0
2010-08-17 13:50:00,9.72,9.72,9.66,9.66,968800.0,9.0621,9.0621,9.0061,9.0061,968800.0
2010-08-17 13:55:00,9.66,9.69,9.65,9.69,517600.0,9.0061,9.0341,8.9968,9.0341,517600.0
2010-08-17 14:00:00,9.69,9.74,9.68,9.74,274800.0,9.0341,9.0807,9.0248,9.0807,274800.0
2010-08-17 14:05:00,9.74,9.74,9.7,9.72,384400.0,9.0807,9.0807,9.0434,9.0621,384400.0
2010-08-17 14:10:00,9.72,9.75,9.72,9.74,426400.0,9.0621,9.09,9.0621,9.0807,426400.0
2010-08-17 14:15:00,9.74,9.74,9.71,9.71,349600.0,9.0807,9.0807,9.0527,9.0527,349600.0
2010-08-17 14:20:00,9.71,9.76,9.7,9.75,558000.0,9.0527,9.0993,9.0434,9.09,558000.0
2010-08-17 14:25:00,9.76,9.77,9.73,9.76,366400.0,9.0993,9.1087,9.0714,9.0993,366400.0
2010-08-17 14:30:00,9.76,9.77,9.73,9.74,336800.0,9.0993,9.1087,9.0714,9.0807,336800.0
2010-08-17 14:35:00,9.73,9.74,9.7,9.71,306000.0,9.0714,9.0807,9.0434,9.0527,306000.0
2010-08-17 14:40:00,9.71,9.71,9.69,9.7,347600.0,9.0527,9.0527,9.0341,9.0434,347600.0
2010-08-17 14:45:00,9.7,9.7,9.68,9.68,409600.0,9.0434,9.0434,9.0248,9.0248,409600.0
2010-08-17 14:50:00,9.68,9.71,9.67,9.71,247600.0,9.0248,9.0527,9.0154,9.0527,247600.0
2010-08-17 14:55:00,9.71,9.71,9.65,9.67,420000.0,9.0527,9.0527,8.9968,9.0154,420000.0
2010-08-17 15:00:00,9.67,9.68,9.63,9.65,728400.0,9.0154,9.0248,8.9781,8.9968,728400.0
2010-08-17 15:05:00,9.65,9.65,9.61,9.64,711600.0,8.9968,8.9968,8.9595,8.9875,711600.0
2010-08-17 15:10:00,9.64,9.65,9.61,9.64,647200.0,8.9875,8.9968,8.9595,8.9875,647200.0
2010-08-17 15:15:00,9.64,9.68,9.63,9.65,854000.0,8.9875,9.0248,8.9781,8.9968,854000.0
2010-08-17 15:20:00,9.65,9.71,9.65,9.7,724800.0,8.9968,9.0527,8.9968,9.0434,724800.0
2010-08-17 15:25:00,9.7,9.72,9.68,9.71,454800.0,9.0434,9.0621,9.0248,9.0527,454800.0
2010-08-17 15:30:00,9.7,9.71,9.65,9.66,420400.0,9.0434,9.0527,8.9968,9.0061,420400.0
2010-08-17 15:35:00,9.66,9.66,9.61,9.65,1432800.0,9.0061,9.0061,8.9595,8.9968,1432800.0
2010-08-17 15:40:00,9.65,9.65,9.6,9.63,1046000.0,8.9968,8.9968,8.9502,8.9781,1046000.0
2010-08-17 15:45:00,9.63,9.63,9.58,9.6,966800.0,8.9781,8.9781,8.9315,8.9502,966800.0
2010-08-17 15:50:00,9.61,9.63,9.59,9.59,783200.0,8.9595,8.9781,8.9409,8.9409,783200.0
2010-08-17 15:55:00,9.59,9.6,9.55,9.55,1555200.0,8.9409,8.9502,8.9036,8.9036,1555200.0
2010-08-18 09:30:00,9.53,9.53,9.35,9.36,2580000.0,8.8849,8.8849,8.7171,8.7264,2580000.0
2010-08-18 09:35:00,9.36,9.41,9.3,9.39,2116400.0,8.7264,8.773,8.6705,8.7544,2116400.0
2010-08-18 09:40:00,9.38,9.41,9.31,9.33,1371600.0,8.7451,8.773,8.6798,8.6985,1371600.0
2010-08-18 09:45:00,9.33,9.34,9.25,9.33,2082000.0,8.6985,8.7078,8.6239,8.6985,2082000.0
2010-08-18 09:50:00,9.33,9.37,9.28,9.37,1191200.0,8.6985,8.7357,8.6518,8.7357,1191200.0
2010-08-18 09:55:00,9.37,9.44,9.35,9.43,1494400.0,8.7357,8.801,8.7171,8.7917,1494400.0
2010-08-18 10:00:00,9.44,9.5,9.37,9.47,1564400.0,8.801,8.8569,8.7357,8.829,1564400.0
2010-08-18 10:05:00,9.47,9.55,9.46,9.46,1451600.0,8.829,8.9036,8.8197,8.8197,1451600.0
2010-08-18 10:10:00,9.46,9.57,9.46,9.53,853200.0,8.8197,8.9222,8.8197,8.8849,853200.0
2010-08-18 10:15:00,9.54,9.56,9.5,9.5,700800.0,8.8942,8.9129,8.8569,8.8569,700800.0
2010-08-18 10:20:00,9.5,9.51,9.4,9.42,1064400.0,8.8569,8.8663,8.7637,8.7824,1064400.0
2010-08-18 10:25:00,9.41,9.43,9.33,9.36,974400.0,8.773,8.7917,8.6985,8.7264,974400.0
2010-08-18 10:30:00,9.36,9.43,9.35,9.42,1238400.0,8.7264,8.7917,8.7171,8.7824,1238400.0
2010-08-18 10:35:00,9.42,9.53,9.41,9.49,1531200.0,8.7824,8.8849,8.773,8.8476,1531200.0
2010-08-18 10:40:00,9.49,9.52,9.47,9.49,644400.0,8.8476,8.8756,8.829,8.8476,644400.0
2010-08-18 10:45:00,9.49,9.52,9.44,9.48,894400.0,8.8476,8.8756,8.801,8.8383,894400.0
2010-08-18 10:50:00,9.48,9.49,9.4,9.43,670800.0,8.8383,8.8476,8.7637,8.7917,670800.0
2010-08-18 10:55:00,9.43,9.49,9.4,9.49,570000.0,8.7917,8.8476,8.7637,8.8476,570000.0
2010-08-18 11:00:00,9.49,9.58,9.47,9.57,1071200.0,8.8476,8.9315,8.829,8.9222,1071200.0
2010-08-18 11:05:00,9.56,9.64,9.56,9.6,1118400.0,8.9129,8.9875,8.9129,8.9502,1118400.0
2010-08-18 11:10:00,9.6,9.63,9.59,9.63,566400.0,8.9502,8.9781,8.9409,8.9781,566400.0
2010-08-18 11:15:00,9.63,9.63,9.56,9.58,667600.0,8.9781,8.9781,8.9129,8.9315,667600.0
2010-08-18 11:20:00,9.58,9.63,9.58,9.62,700400.0,8.9315,8.9781,8.9315,8.9688,700400.0
2010-08-18 11:25:00,9.61,9.65,9.56,9.57,642800.0,8.9595,8.9968,8.9129,8.9222,642800.0
2010-08-18 11:30:00,9.58,9.6,9.57,9.58,341600.0,8.9315,8.9502,8.9222,8.9315,341600.0
2010-08-18 11:35:00,9.57,9.6,9.56,9.58,419200.0,8.9222,8.9502,8.9129,8.9315,419200.0
2010-08-18 11:40:00,9.59,9.63,9.58,9.63,518000.0,8.9409,8.9781,8.9315,8.9781,518000.0
2010-08-18 11:45:00,9.63,9.68,9.61,9.67,660800.0,8.9781,9.0248,8.9595,9.0154,660800.0
2010-08-18 11:50:00,9.67,9.71,9.67,9.68,1119600.0,9.0154,9.0527,9.0154,9.0248,1119600.0
2010-08-18 11:55:00,9.69,9.7,9.64,9.65,442400.0,9.0341,9.0434,8.9875,8.9968,442400.0
2010-08-18 12:00:00,9.65,9.67,9.62,9.62,632000.0,8.9968,9.0154,8.9688,8.9688,632000.0
2010-08-18 12:05:00,9.62,9.64,9.61,9.62,334400.0,8.9688,8.9875,8.9595,8.9688,334400.0
2010-08-18 12:10:00,9.63,9.65,9.61,9.62,237200.0,8.9781,8.9968,8.9595,8.9688,237200.0
2010-08-18 12:15:00,9.62,9.65,9.61,9.64,198800.0,8.9688,8.9968,8.9595,8.9875,198800.0
2010-08-18 12:20:00,9.64,9.65,9.61,9.62,400000.0,8.9875,8.9968,8.9595,8.9688,400000.0
2010-08-18 12:25:00,9.62,9.64,9.62,9.64,92800.0,8.9688,8.9875,8.9688,8.9875,92800.0
2010-08-18 12:30:00,9.63,9.65,9.62,9.62,326000.0,8.9781,8.9968,8.9688,8.9688,326000.0
2010-08-18 12:35:00,9.62,9.62,9.58,9.62,452000.0,8.9688,8.9688,8.9315,8.9688,452000.0
2010-08-18 12:40:00,9.61,9.68,9.61,9.66,398400.0,8.9595,9.0248,8.9595,9.0061,398400.0
2010-08-18 12:45:00,9.66,9.72,9.64,9.71,456400.0,9.0061,9.0621,8.9875,9.0527,456400.0
2010-08-18 12:50:00,9.72,9.79,9.72,9.78,1480000.0,9.0621,9.1273,9.0621,9.118,1480000.0
2010-08-18 12:55:00,9.78,9.83,9.77,9.79,1235200.0,9.118,9.1646,9.1087,9.1273,1235200.0
2010-08-18 13:00:00,9.8,9.81,9.77,9.79,512000.0,9.1366,9.146,9.1087,9.1273,512000.0
2010-08-18 13:05:00,9.8,9.92,9.79,9.89,1956800.0,9.1366,9.2485,9.1273,9.2205,1956800.0
2010-08-18 13:10:00,9.89,9.92,9.81,9.83,917200.0,9.2205,9.2485,9.146,9.1646,917200.0
2010-08-18 13:15:00,9.83,9.84,9.81,9.82,412000.0,9.1646,9.1739,9.146,9.1553,412000.0
2010-08-18 13:20:00,9.82,9.82,9.79,9.8,522400.0,9.1553,9.1553,9.1273,9.1366,522400.0
2010-08-18 13:25:00,9.8,9.84,9.8,9.84,292400.0,9.1366,9.1739,9.1366,9.1739,292400.0
2010-08-18 13:30:00,9.84,9.87,9.83,9.84,529200.0,9.1739,9.2019,9.1646,9.1739,529200.0
2010-08-18 13:35:00,9.84,9.84,9.77,9.78,366400.0,9.1739,9.1739,9.1087,9.118,366400.0
2010-08-18 13:40:00,9.78,9.8,9.77,9.78,388800.0,9.118,9.1366,9.1087,9.118,388800.0
2010-08-18 13:45:00,9.78,9.83,9.78,9.82,363600.0,9.118,9.1646,9.118,9.1553,363600.0
2010-08-18 13:50:00,9.83,9.84,9.81,9.82,158000.0,9.1646,9.1739,9.146,9.1553,158000.0
2010-08-18 13:55:00,9.82,9.85,9.81,9.85,434800.0,9.1553,9.1833,9.146,9.1833,434800.0
2010-08-18 14:00:00,9.85,9.88,9.8,9.8,547200.0,9.1833,9.2112,9.1366,9.1366,547200.0
2010-08-18 14:05:00,9.81,9.82,9.74,9.75,800400.0,9.146,9.1553,9.0807,9.09,800400.0
2010-08-18 14:10:00,9.76,9.8,9.74,9.79,346800.0,9.0993,9.1366,9.0807,9.1273,346800.0
2010-08-18 14:15:00,9.79,9.79,9.75,9.78,285200.0,9.1273,9.1273,9.09,9.118,285200.0
2010-08-18 14:20:00,9.78,9.81,9.78,9.79,331200.0,9.118,9.146,9.118,9.1273,331200.0
2010-08-18 14:25:00,9.78,9.82,9.77,9.78,439200.0,9.118,9.1553,9.1087,9.118,439200.0
2010-08-18 14:30:00,9.78,9.78,9.72,9.74,330000.0,9.118,9.118,9.0621,9.0807,330000.0
2010-08-18 14:35:00,9.74,9.8,9.74,9.79,329200.0,9.0807,9.1366,9.0807,9.1273,329200.0
2010-08-18 14:40:00,9.79,9.83,9.78,9.78,557600.0,9.1273,9.1646,9.118,9.118,557600.0
2010-08-18 14:45:00,9.78,9.8,9.77,9.79,270400.0,9.118,9.1366,9.1087,9.1273,270400.0
2010-08-18 14:50:00,9.8,9.81,9.75,9.78,692400.0,9.1366,9.146,9.09,9.118,692400.0
2010-08-18 14:55:00,9.78,9.79,9.75,9.78,458800.0,9.118,9.1273,9.09,9.118,458800.0
2010-08-18 15:00:00,9.78,9.8,9.77,9.78,332000.0,9.118,9.1366,9.1087,9.118,332000.0
2010-08-18 15:05:00,9.78,9.78,9.71,9.71,834400.0,9.118,9.118,9.0527,9.0527,834400.0
2010-08-18 15:10:00,9.72,9.72,9.63,9.66,1362800.0,9.0621,9.0621,8.9781,9.0061,1362800.0
2010-08-18 15:15:00,9.66,9.7,9.64,9.67,844800.0,9.0061,9.0434,8.9875,9.0154,844800.0
2010-08-18 15:20:00,9.67,9.69,9.63,9.64,606000.0,9.0154,9.0341,8.9781,8.9875,606000.0
2010-08-18 15:25:00,9.64,9.65,9.62,9.65,608000.0,8.9875,8.9968,8.9688,8.9968,608000.0
2010-08-18 15:30:00,9.65,9.69,9.61,9.69,747200.0,8.9968,9.0341,8.9595,9.0341,747200.0
2010-08-18 15:35:00,9.69,9.69,9.63,9.64,906000.0,9.0341,9.0341,8.9781,8.9875,906000.0
2010-08-18 15:40:00,9.63,9.65,9.6,9.63,1303200.0,8.9781,8.9968,8.9502,8.9781,1303200.0
2010-08-18 15:45:00,9.63,9.67,9.63,9.65,588400.0,8.9781,9.0154,8.9781,8.9968,588400.0
2010-08-18 15:50:00,9.65,9.66,9.62,9.64,576400.0,8.9968,9.0061,8.9688,8.9875,576400.0
2010-08-18 15:55:00,9.64,9.67,9.62,9.64,998800.0,8.9875,9.0154,8.9688,8.9875,998800.0
2010-08-19 09:30:00,9.54,9.62,9.46,9.49,1879200.0,8.8942,8.9688,8.8197,8.8476,1879200.0
2010-08-19 09:35:00,9.49,9.62,9.49,9.56,1462400.0,8.8476,8.9688,8.8476,8.9129,1462400.0
2010-08-19 09:40:00,9.56,9.61,9.52,9.58,979600.0,8.9129,8.9595,8.8756,8.9315,979600.0
2010-08-19 09:45:00,9.57,9.58,9.47,9.51,1563600.0,8.9222,8.9315,8.829,8.8663,1563600.0
2010-08-19 09:50:00,9.49,9.5,9.39,9.44,1563600.0,8.8476,8.8569,8.7544,8.801,1563600.0
2010-08-19 09:55:00,9.43,9.5,9.41,9.45,1274000.0,8.7917,8.8569,8.773,8.8103,1274000.0
2010-08-19 10:00:00,9.45,9.45,9.13,9.17,4461600.0,8.8103,8.8103,8.512,8.5493,4461600.0
2010-08-19 10:05:00,9.17,9.23,9.11,9.19,2850400.0,8.5493,8.6052,8.4933,8.5679,2850400.0
2010-08-19 10:10:00,9.2,9.27,9.17,9.25,1730400.0,8.5773,8.6425,8.5493,8.6239,1730400.0
2010-08-19 10:15:00,9.25,9.35,9.23,9.34,1240400.0,8.6239,8.7171,8.6052,8.7078,1240400.0
2010-08-19 10:20:00,9.34,9.34,9.23,9.26,1022800.0,8.7078,8.7078,8.6052,8.6332,1022800.0
2010-08-19 10:25:00,9.26,9.26,9.12,9.18,1588800.0,8.6332,8.6332,8.5027,8.5586,1588800.0
2010-08-19 10:30:00,9.17,9.24,9.09,9.22,1798400.0,8.5493,8.6145,8.4747,8.5959,1798400.0
2010-08-19 10:35:00,9.22,9.24,9.13,9.14,1238000.0,8.5959,8.6145,8.512,8.5213,1238000.0
2010-08-19 10:40:00,9.14,9.16,9.08,9.13,1693600.0,8.5213,8.54,8.4654,8.512,1693600.0
2010-08-19 10:45:00,9.13,9.2,9.1,9.19,1327600.0,8.512,8.5773,8.484,8.5679,1327600.0
2010-08-19 10:50:00,9.19,9.21,9.06,9.06,1411600.0,8.5679,8.5866,8.4467,8.4467,1411600.0
2010-08-19 10:55:00,9.07,9.13,9.07,9.09,770800.0,8.4561,8.512,8.4561,8.4747,770800.0
2010-08-19 11:00:00,9.09,9.14,9.01,9.02,1781600.0,8.4747,8.5213,8.4001,8.4094,1781600.0
2010-08-19 11:05:00,9.02,9.06,9.0,9.03,950000.0,8.4094,8.4467,8.3908,8.4188,950000.0
2010-08-19 11:10:00,9.03,9.08,9.01,9.01,1104400.0,8.4188,8.4654,8.4001,8.4001,1104400.0
2010-08-19 11:15:00,9.01,9.09,9.01,9.07,606800.0,8.4001,8.4747,8.4001,8.4561,606800.0
2010-08-19 11:20:00,9.07,9.11,9.05,9.06,950000.0,8.4561,8.4933,8.4374,8.4467,950000.0
2010-08-19 11:25:00,9.06,9.1,9.05,9.07,593600.0,8.4467,8.484,8.4374,8.4561,593600.0
2010-08-19 11:30:00,9.08,9.08,8.99,9.0,1630800.0,8.4654,8.4654,8.3815,8.3908,1630800.0
2010-08-19 11:35:00,9.0,9.01,8.93,8.96,1954400.0,8.3908,8.4001,8.3255,8.3535,1954400.0
2010-08-19 11:40:00,8.96,8.97,8.85,8.85,1828800.0,8.3535,8.3628,8.2509,8.2509,1828800.0
2010-08-19 11:45:00,8.86,8.9,8.81,8.83,1878000.0,8.2603,8.2976,8.2137,8.2323,1878000.0
2010-08-19 11:50:00,8.83,8.85,8.8,8.83,2044000.0,8.2323,8.2509,8.2043,8.2323,2044000.0
2010-08-19 11:55:00,8.83,8.88,8.82,8.88,1172800.0,8.2323,8.2789,8.223,8.2789,1172800.0
2010-08-19 12:00:00,8.88,8.91,8.87,8.9,1178400.0,8.2789,8.3069,8.2696,8.2976,1178400.0
2010-08-19 12:05:00,8.9,8.91,8.84,8.91,1135200.0,8.2976,8.3069,8.2416,8.3069,1135200.0
2010-08-19 12:10:00,8.91,8.92,8.88,8.9,772800.0,8.3069,8.3162,8.2789,8.2976,772800.0
2010-08-19 12:15:00,8.9,8.97,8.89,8.97,1022400.0,8.2976,8.3628,8.2882,8.3628,1022400.0
2010-08-19 12:20:00,8.97,8.98,8.95,8.95,620400.0,8.3628,8.3721,8.3442,8.3442,620400.0
2010-08-19 12:25:00,8.95,8.95,8.92,8.93,663200.0,8.3442,8.3442,8.3162,8.3255,663200.0
2010-08-19 12:30:00,8.93,8.95,8.92,8.94,296400.0,8.3255,8.3442,8.3162,8.3349,296400.0
2010-08-19 12:35:00,8.94,8.98,8.93,8.96,634400.0,8.3349,8.3721,8.3255,8.3535,634400.0
2010-08-19 12:40:00,8.97,8.97,8.95,8.96,452400.0,8.3628,8.3628,8.3442,8.3535,452400.0
2010-08-19 12:45:00,8.95,8.97,8.94,8.95,524400.0,8.3442,8.3628,8.3349,8.3442,524400.0
2010-08-19 12:50:00,8.95,8.95,8.87,8.87,1106000.0,8.3442,8.3442,8.2696,8.2696,1106000.0
2010-08-19 12:55:00,8.87,8.92,8.84,8.92,881600.0,8.2696,8.3162,8.2416,8.3162,881600.0
2010-08-19 13:00:00,8.92,8.98,8.92,8.97,836800.0,8.3162,8.3721,8.3162,8.3628,836800.0
2010-08-19 13:05:00,8.97,8.97,8.93,8.94,649200.0,8.3628,8.3628,8.3255,8.3349,649200.0
2010-08-19 13:10:00,8.93,8.94,8.9,8.91,368800.0,8.3255,8.3349,8.2976,8.3069,368800.0
2010-08-19 13:15:00,8.91,8.95,8.88,8.95,823600.0,8.3069,8.3442,8.2789,8.3442,823600.0
2010-08-19 13:20:00,8.95,8.96,8.93,8.95,306800.0,8.3442,8.3535,8.3255,8.3442,306800.0
2010-08-19 13:25:00,8.95,8.95,8.91,8.91,288400.0,8.3442,8.3442,8.3069,8.3069,288400.0
2010-08-19 13:30:00,8.91,8.92,8.88,8.9,336800.0,8.3069,8.3162,8.2789,8.2976,336800.0
2010-08-19 13:35:00,8.9,8.94,8.88,8.92,281600.0,8.2976,8.3349,8.2789,8.3162,281600.0
2010-08-19 13:40:00,8.92,8.92,8.89,8.9,500800.0,8.3162,8.3162,8.2882,8.2976,500800.0
2010-08-19 13:45:00,8.9,8.91,8.89,8.9,238000.0,8.2976,8.3069,8.2882,8.2976,238000.0
2010-08-19 13:50:00,8.9,8.9,8.88,8.88,195200.0,8.2976,8.2976,8.2789,8.2789,195200.0
2010-08-19 13:55:00,8.88,8.91,8.87,8.88,344000.0,8.2789,8.3069,8.2696,8.2789,344000.0
2010-08-19 14:00:00,8.87,8.88,8.83,8.85,932000.0,8.2696,8.2789,8.2323,8.2509,932000.0
2010-08-19 14:05:00,8.85,8.86,8.81,8.85,706800.0,8.2509,8.2603,8.2137,8.2509,706800.0
2010-08-19 14:10:00,8.85,8.94,8.85,8.94,950400.0,8.2509,8.3349,8.2509,8.3349,950400.0
2010-08-19 14:15:00,8.94,8.95,8.9,8.91,610800.0,8.3349,8.3442,8.2976,8.3069,610800.0
2010-08-19 14:20:00,8.91,8.98,8.9,8.96,897200.0,8.3069,8.3721,8.2976,8.3535,897200.0
2010-08-19 14:25:00,8.96,8.97,8.93,8.93,575200.0,8.3535,8.3628,8.3255,8.3255,575200.0
2010-08-19 14:30:00,8.93,9.02,8.93,8.97,1094000.0,8.3255,8.4094,8.3255,8.3628,1094000.0
2010-08-19 14:35:00,8.97,8.97,8.91,8.93,953600.0,8.3628,8.3628,8.3069,8.3255,953600.0
2010-08-19 14:40:00,8.93,8.95,8.88,8.94,608000.0,8.3255,8.3442,8.2789,8.3349,608000.0
2010-08-19 14:45:00,8.94,8.95,8.92,8.94,434800.0,8.3349,8.3442,8.3162,8.3349,434800.0
2010-08-19 14:50:00,8.94,8.95,8.89,8.92,620400.0,8.3349,8.3442,8.2882,8.3162,620400.0
2010-08-19 14:55:00,8.92,8.94,8.9,8.9,436800.0,8.3162,8.3349,8.2976,8.2976,436800.0
2010-08-19 15:00:00,8.9,8.91,8.87,8.88,590000.0,8.2976,8.3069,8.2696,8.2789,590000.0
2010-08-19 15:05:00,8.89,8.96,8.88,8.93,483200.0,8.2882,8.3535,8.2789,8.3255,483200.0
2010-08-19 15:10:00,8.93,9.01,8.93,9.01,713200.0,8.3255,8.4001,8.3255,8.4001,713200.0
2010-08-19 15:15:00,9.01,9.1,9.0,9.06,2494400.0,8.4001,8.484,8.3908,8.4467,2494400.0
2010-08-19 15:20:00,9.06,9.11,9.04,9.11,902000.0,8.4467,8.4933,8.4281,8.4933,902000.0
2010-08-19 15:25:00,9.1,9.11,8.97,8.97,1466800.0,8.484,8.4933,8.3628,8.3628,1466800.0
2010-08-19 15:30:00,8.97,9.04,8.97,9.04,1034000.0,8.3628,8.4281,8.3628,8.4281,1034000.0
2010-08-19 15:35:00,9.03,9.03,8.93,8.94,839600.0,8.4188,8.4188,8.3255,8.3349,839600.0
2010-08-19 15:40:00,8.94,8.96,8.92,8.94,679200.0,8.3349,8.3535,8.3162,8.3349,679200.0
2010-08-19 15:45:00,8.94,8.95,8.89,8.9,1258000.0,8.3349,8.3442,8.2882,8.2976,1258000.0
2010-08-19 15:50:00,8.91,8.93,8.88,8.93,804000.0,8.3069,8.3255,8.2789,8.3255,804000.0
2010-08-19 15:55:00,8.93,8.96,8.88,8.88,1796000.0,8.3255,8.3535,8.2789,8.2789,1796000.0
2010-08-20 09:30:00,8.76,8.81,8.69,8.8,2564000.0,8.167,8.2137,8.1018,8.2043,2564000.0
2010-08-20 09:35:00,8.81,8.83,8.7,8.72,1866400.0,8.2137,8.2323,8.1111,8.1297,1866400.0
2010-08-20 09:40:00,8.72,8.78,8.64,8.65,1690400.0,8.1297,8.1857,8.0552,8.0645,1690400.0
2010-08-20 09:45:00,8.65,8.67,8.54,8.58,2829600.0,8.0645,8.0831,7.9619,7.9992,2829600.0
2010-08-20 09:50:00,8.58,8.67,8.58,8.66,1533200.0,7.9992,8.0831,7.9992,8.0738,1533200.0
2010-08-20 09:55:00,8.66,8.69,8.65,8.68,1577600.0,8.0738,8.1018,8.0645,8.0925,1577600.0
2010-08-20 10:00:00,8.68,8.73,8.67,8.72,1428800.0,8.0925,8.1391,8.0831,8.1297,1428800.0
2010-08-20 10:05:00,8.72,8.73,8.61,8.63,1881600.0,8.1297,8.1391,8.0272,8.0458,1881600.0
2010-08-20 10:10:00,8.63,8.64,8.57,8.59,1499600.0,8.0458,8.0552,7.9899,8.0085,1499600.0
2010-08-20 10:15:00,8.59,8.67,8.59,8.62,1552800.0,8.0085,8.0831,8.0085,8.0365,1552800.0
2010-08-20 10:20:00,8.63,8.66,8.58,8.66,967200.0,8.0458,8.0738,7.9992,8.0738,967200.0
2010-08-20 10:25:00,8.66,8.67,8.6,8.62,628400.0,8.0738,8.0831,8.0179,8.0365,628400.0
2010-08-20 10:30:00,8.62,8.64,8.6,8.62,616800.0,8.0365,8.0552,8.0179,8.0365,616800.0
2010-08-20 10:35:00,8.63,8.69,8.61,8.66,1237600.0,8.0458,8.1018,8.0272,8.0738,1237600.0
2010-08-20 10:40:00,8.66,8.72,8.65,8.68,510000.0,8.0738,8.1297,8.0645,8.0925,510000.0
2010-08-20 10:45:00,8.68,8.71,8.65,8.65,693200.0,8.0925,8.1204,8.0645,8.0645,693200.0
2010-08-20 10:50:00,8.65,8.68,8.61,8.62,734000.0,8.0645,8.0925,8.0272,8.0365,734000.0
2010-08-20 10:55:00,8.62,8.64,8.61,8.62,777600.0,8.0365,8.0552,8.0272,8.0365,777600.0
2010-08-20 11:00:00,8.62,8.62,8.6,8.61,394400.0,8.0365,8.0365,8.0179,8.0272,394400.0
2010-08-20 11:05:00,8.61,8.66,8.56,8.66,1340000.0,8.0272,8.0738,7.9806,8.0738,1340000.0
2010-08-20 11:10:00,8.65,8.66,8.6,8.61,463200.0,8.0645,8.0738,8.0179,8.0272,463200.0
2010-08-20 11:15:00,8.61,8.61,8.58,8.59,382000.0,8.0272,8.0272,7.9992,8.0085,382000.0
2010-08-20 11:20:00,8.59,8.62,8.56,8.56,852000.0,8.0085,8.0365,7.9806,7.9806,852000.0
2010-08-20 11:25:00,8.56,8.59,8.53,8.58,1204000.0,7.9806,8.0085,7.9526,7.9992,1204000.0
2010-08-20 11:30:00,8.58,8.59,8.55,8.57,1065600.0,7.9992,8.0085,7.9712,7.9899,1065600.0
2010-08-20 11:35:00,8.57,8.57,8.51,8.53,1079200.0,7.9899,7.9899,7.934,7.9526,1079200.0
2010-08-20 11:40:00,8.53,8.57,8.53,8.56,634400.0,7.9526,7.9899,7.9526,7.9806,634400.0
2010-08-20 11:45:00,8.56,8.56,8.51,8.52,530000.0,7.9806,7.9806,7.934,7.9433,530000.0
2010-08-20 11:50:00,8.52,8.53,8.47,8.47,1473200.0,7.9433,7.9526,7.8967,7.8967,1473200.0
2010-08-20 11:55:00,8.47,8.48,8.46,8.47,1054400.0,7.8967,7.906,7.8873,7.8967,1054400.0
2010-08-20 12:00:00,8.47,8.51,8.47,8.51,907600.0,7.8967,7.934,7.8967,7.934,907600.0
2010-08-20 12:05:00,8.51,8.51,8.49,8.51,457600.0,7.934,7.934,7.9153,7.934,457600.0
2010-08-20 12:10:00,8.51,8.52,8.5,8.52,286400.0,7.934,7.9433,7.9246,7.9433,286400.0
2010-08-20 12:15:00,8.52,8.52,8.49,8.51,547200.0,7.9433,7.9433,7.9153,7.934,547200.0
2010-08-20 12:20:00,8.52,8.6,8.51,8.6,1189200.0,7.9433,8.0179,7.934,8.0179,1189200.0
2010-08-20 12:25:00,8.6,8.6,8.55,8.58,622400.0,8.0179,8.0179,7.9712,7.9992,622400.0
2010-08-20 12:30:00,8.57,8.58,8.55,8.56,475200.0,7.9899,7.9992,7.9712,7.9806,475200.0
2010-08-20 12:35:00,8.56,8.56,8.54,8.55,257600.0,7.9806,7.9806,7.9619,7.9712,257600.0
2010-08-20 12:40:00,8.55,8.56,8.53,8.55,276000.0,7.9712,7.9806,7.9526,7.9712,276000.0
2010-08-20 12:45:00,8.55,8.56,8.53,8.55,152400.0,7.9712,7.9806,7.9526,7.9712,152400.0
2010-08-20 12:50:00,8.55,8.58,8.55,8.58,308400.0,7.9712,7.9992,7.9712,7.9992,308400.0
2010-08-20 12:55:00,8.58,8.6,8.58,8.6,620000.0,7.9992,8.0179,7.9992,8.0179,620000.0
2010-08-20 13:00:00,8.6,8.63,8.59,8.62,708400.0,8.0179,8.0458,8.0085,8.0365,708400.0
2010-08-20 13:05:00,8.62,8.65,8.6,8.65,550400.0,8.0365,8.0645,8.0179,8.0645,550400.0
2010-08-20 13:10:00,8.65,8.65,8.62,8.63,451200.0,8.0645,8.0645,8.0365,8.0458,451200.0
2010-08-20 13:15:00,8.63,8.63,8.61,8.61,206400.0,8.0458,8.0458,8.0272,8.0272,206400.0
2010-08-20 13:20:00,8.61,8.64,8.61,8.63,238400.0,8.0272,8.0552,8.0272,8.0458,238400.0
2010-08-20 13:25:00,8.63,8.67,8.63,8.65,686800.0,8.0458,8.0831,8.0458,8.0645,686800.0
2010-08-20 13:30:00,8.65,8.65,8.62,8.62,429600.0,8.0645,8.0645,8.0365,8.0365,429600.0
2010-08-20 13:35:00,8.62,8.63,8.59,8.62,464000.0,8.0365,8.0458,8.0085,8.0365,464000.0
2010-08-20 13:40:00,8.62,8.62,8.6,8.62,239600.0,8.0365,8.0365,8.0179,8.0365,239600.0
2010-08-20 13:45:00,8.62,8.64,8.61,8.64,636000.0,8.0365,8.0552,8.0272,8.0552,636000.0
2010-08-20 13:50:00,8.64,8.67,8.64,8.65,722800.0,8.0552,8.0831,8.0552,8.0645,722800.0
2010-08-20 13:55:00,8.65,8.66,8.63,8.65,761200.0,8.0645,8.0738,8.0458,8.0645,761200.0
2010-08-20 14:00:00,8.65,8.66,8.63,8.64,420400.0,8.0645,8.0738,8.0458,8.0552,420400.0
2010-08-20 14:05:00,8.64,8.65,8.63,8.64,108000.0,8.0552,8.0645,8.0458,8.0552,108000.0
2010-08-20 14:10:00,8.64,8.68,8.64,8.67,480400.0,8.0552,8.0925,8.0552,8.0831,480400.0
2010-08-20 14:15:00,8.68,8.71,8.67,8.7,888000.0,8.0925,8.1204,8.0831,8.1111,888000.0
2010-08-20 14:20:00,8.7,8.74,8.69,8.7,931600.0,8.1111,8.1484,8.1018,8.1111,931600.0
2010-08-20 14:25:00,8.7,8.71,8.67,8.67,546000.0,8.1111,8.1204,8.0831,8.0831,546000.0
2010-08-20 14:30:00,8.68,8.77,8.67,8.75,844400.0,8.0925,8.1764,8.0831,8.1577,844400.0
2010-08-20 14:35:00,8.75,8.77,8.73,8.74,676000.0,8.1577,8.1764,8.1391,8.1484,676000.0
2010-08-20 14:40:00,8.75,8.77,8.72,8.77,640000.0,8.1577,8.1764,8.1297,8.1764,640000.0
2010-08-20 14:45:00,8.77,8.83,8.77,8.78,1256000.0,8.1764,8.2323,8.1764,8.1857,1256000.0
2010-08-20 14:50:00,8.78,8.85,8.77,8.84,1194400.0,8.1857,8.2509,8.1764,8.2416,1194400.0
2010-08-20 14:55:00,8.84,8.84,8.79,8.79,1151200.0,8.2416,8.2416,8.195,8.195,1151200.0
2010-08-20 15:00:00,8.79,8.8,8.77,8.78,606800.0,8.195,8.2043,8.1764,8.1857,606800.0
2010-08-20 15:05:00,8.79,8.8,8.75,8.79,977600.0,8.195,8.2043,8.1577,8.195,977600.0
2010-08-20 15:10:00,8.79,8.85,8.78,8.84,840400.0,8.195,8.2509,8.1857,8.2416,840400.0
2010-08-20 15:15:00,8.85,8.85,8.8,8.81,815200.0,8.2509,8.2509,8.2043,8.2137,815200.0
2010-08-20 15:20:00,8.81,8.82,8.78,8.81,834400.0,8.2137,8.223,8.1857,8.2137,834400.0
2010-08-20 15:25:00,8.81,8.83,8.8,8.83,252800.0,8.2137,8.2323,8.2043,8.2323,252800.0
2010-08-20 15:30:00,8.83,8.89,8.83,8.87,1391600.0,8.2323,8.2882,8.2323,8.2696,1391600.0
2010-08-20 15:35:00,8.87,8.88,8.83,8.84,903600.0,8.2696,8.2789,8.2323,8.2416,903600.0
2010-08-20 15:40:00,8.84,8.9,8.84,8.86,874400.0,8.2416,8.2976,8.2416,8.2603,874400.0
2010-08-20 15:45:00,8.86,8.87,8.83,8.85,671600.0,8.2603,8.2696,8.2323,8.2509,671600.0
2010-08-20 15:50:00,8.85,8.88,8.84,8.86,794800.0,8.2509,8.2789,8.2416,8.2603,794800.0
2010-08-20 15:55:00,8.87,8.89,8.86,8.88,1882000.0,8.2696,8.2882,8.2603,8.2789,1882000.0
2010-08-23 09:30:00,9.08,9.1,9.0,9.05,1887600.0,8.4654,8.484,8.3908,8.4374,1887600.0
2010-08-23 09:35:00,9.05,9.13,9.03,9.13,1499600.0,8.4374,8.512,8.4188,8.512,1499600.0
2010-08-23 09:40:00,9.13,9.18,9.06,9.12,1493200.0,8.512,8.5586,8.4467,8.5027,1493200.0
2010-08-23 09:45:00,9.12,9.2,9.12,9.19,1622400.0,8.5027,8.5773,8.5027,8.5679,1622400.0
2010-08-23 09:50:00,9.19,9.21,9.13,9.14,1023200.0,8.5679,8.5866,8.512,8.5213,1023200.0
2010-08-23 09:55:00,9.15,9.15,9.08,9.08,846800.0,8.5306,8.5306,8.4654,8.4654,846800.0
2010-08-23 10:00:00,9.08,9.09,9.01,9.03,1046800.0,8.4654,8.4747,8.4001,8.4188,1046800.0
2010-08-23 10:05:00,9.03,9.06,8.96,8.97,1233600.0,8.4188,8.4467,8.3535,8.3628,1233600.0
2010-08-23 10:10:00,8.97,8.97,8.91,8.93,1374000.0,8.3628,8.3628,8.3069,8.3255,1374000.0
2010-08-23 10:15:00,8.93,8.96,8.89,8.95,1425600.0,8.3255,8.3535,8.2882,8.3442,1425600.0
2010-08-23 10:20:00,8.95,8.96,8.88,8.91,1173600.0,8.3442,8.3535,8.2789,8.3069,1173600.0
2010-08-23 10:25:00,8.91,8.94,8.9,8.92,660000.0,8.3069,8.3349,8.2976,8.3162,660000.0
2010-08-23 10:30:00,8.92,8.99,8.9,8.98,1201600.0,8.3162,8.3815,8.2976,8.3721,1201600.0
2010-08-23 10:35:00,8.99,8.99,8.94,8.95,794000.0,8.3815,8.3815,8.3349,8.3442,794000.0
2010-08-23 10:40:00,8.96,8.96,8.78,8.78,1837600.0,8.3535,8.3535,8.1857,8.1857,1837600.0
2010-08-23 10:45:00,8.78,8.81,8.74,8.77,1673600.0,8.1857,8.2137,8.1484,8.1764,1673600.0
2010-08-23 10:50:00,8.76,8.79,8.71,8.76,1402400.0,8.167,8.195,8.1204,8.167,1402400.0
2010-08-23 10:55:00,8.75,8.79,8.75,8.78,559600.0,8.1577,8.195,8.1577,8.1857,559600.0
2010-08-23 11:00:00,8.78,8.78,8.68,8.7,1124800.0,8.1857,8.1857,8.0925,8.1111,1124800.0
2010-08-23 11:05:00,8.7,8.72,8.64,8.7,1334800.0,8.1111,8.1297,8.0552,8.1111,1334800.0
2010-08-23 11:10:00,8.7,8.75,8.68,8.74,927200.0,8.1111,8.1577,8.0925,8.1484,927200.0
2010-08-23 11:15:00,8.74,8.74,8.68,8.72,942400.0,8.1484,8.1484,8.0925,8.1297,942400.0
2010-08-23 11:20:00,8.72,8.73,8.59,8.65,1768400.0,8.1297,8.1391,8.0085,8.0645,1768400.0
2010-08-23 11:25:00,8.65,8.65,8.61,8.62,732400.0,8.0645,8.0645,8.0272,8.0365,732400.0
2010-08-23 11:30:00,8.62,8.65,8.61,8.63,562000.0,8.0365,8.0645,8.0272,8.0458,562000.0
2010-08-23 11:35:00,8.63,8.68,8.62,8.65,744000.0,8.0458,8.0925,8.0365,8.0645,744000.0
2010-08-23 11:40:00,8.65,8.72,8.64,8.7,549600.0,8.0645,8.1297,8.0552,8.1111,549600.0
2010-08-23 11:45:00,8.71,8.72,8.68,8.68,530400.0,8.1204,8.1297,8.0925,8.0925,530400.0
2010-08-23 11:50:00,8.68,8.7,8.65,8.65,463200.0,8.0925,8.1111,8.0645,8.0645,463200.0
2010-08-23 11:55:00,8.65,8.67,8.62,8.67,702800.0,8.0645,8.0831,8.0365,8.0831,702800.0
2010-08-23 12:00:00,8.67,8.71,8.67,8.71,724400.0,8.0831,8.1204,8.0831,8.1204,724400.0
2010-08-23 12:05:00,8.71,8.76,8.71,8.75,828800.0,8.1204,8.167,8.1204,8.1577,828800.0
2010-08-23 12:10:00,8.75,8.8,8.72,8.79,1024000.0,8.1577,8.2043,8.1297,8.195,1024000.0
2010-08-23 12:15:00,8.79,8.8,8.77,8.77,427600.0,8.195,8.2043,8.1764,8.1764,427600.0
2010-08-23 12:20:00,8.77,8.81,8.77,8.8,396800.0,8.1764,8.2137,8.1764,8.2043,396800.0
2010-08-23 12:25:00,8.79,8.84,8.79,8.83,346000.0,8.195,8.2416,8.195,8.2323,346000.0
2010-08-23 12:30:00,8.84,8.87,8.83,8.85,813200.0,8.2416,8.2696,8.2323,8.2509,813200.0
2010-08-23 12:35:00,8.86,8.86,8.81,8.81,448400.0,8.2603,8.2603,8.2137,8.2137,448400.0
2010-08-23 12:40:00,8.81,8.82,8.79,8.8,338000.0,8.2137,8.223,8.195,8.2043,338000.0
2010-08-23 12:45:00,8.8,8.81,8.78,8.8,200400.0,8.2043,8.2137,8.1857,8.2043,200400.0
2010-08-23 12:50:00,8.8,8.83,8.8,8.81,310400.0,8.2043,8.2323,8.2043,8.2137,310400.0
2010-08-23 12:55:00,8.81,8.81,8.76,8.78,520800.0,8.2137,8.2137,8.167,8.1857,520800.0
2010-08-23 13:00:00,8.78,8.78,8.72,8.74,592400.0,8.1857,8.1857,8.1297,8.1484,592400.0
2010-08-23 13:05:00,8.74,8.77,8.73,8.74,189600.0,8.1484,8.1764,8.1391,8.1484,189600.0
2010-08-23 13:10:00,8.74,8.77,8.71,8.77,388000.0,8.1484,8.1764,8.1204,8.1764,388000.0
2010-08-23 13:15:00,8.76,8.8,8.74,8.79,514400.0,8.167,8.2043,8.1484,8.195,514400.0
2010-08-23 13:20:00,8.79,8.84,8.79,8.83,666800.0,8.195,8.2416,8.195,8.2323,666800.0
2010-08-23 13:25:00,8.83,8.84,8.82,8.83,175600.0,8.2323,8.2416,8.223,8.2323,175600.0
2010-08-23 13:30:00,8.83,8.85,8.79,8.79,524400.0,8.2323,8.2509,8.195,8.195,524400.0
2010-08-23 13:35:00,8.79,8.79,8.74,8.75,517600.0,8.195,8.195,8.1484,8.1577,517600.0
2010-08-23 13:40:00,8.75,8.76,8.7,8.74,417200.0,8.1577,8.167,8.1111,8.1484,417200.0
2010-08-23 13:45:00,8.74,8.77,8.73,8.74,324800.0,8.1484,8.1764,8.1391,8.1484,324800.0
2010-08-23 13:50:00,8.75,8.79,8.75,8.76,227600.0,8.1577,8.195,8.1577,8.167,227600.0
2010-08-23 13:55:00,8.75,8.77,8.72,8.77,172400.0,8.1577,8.1764,8.1297,8.1764,172400.0
2010-08-23 14:00:00,8.77,8.78,8.74,8.75,402400.0,8.1764,8.1857,8.1484,8.1577,402400.0
2010-08-23 14:05:00,8.75,8.92,8.75,8.91,1174800.0,8.1577,8.3162,8.1577,8.3069,1174800.0
2010-08-23 14:10:00,8.91,8.94,8.87,8.88,1195600.0,8.3069,8.3349,8.2696,8.2789,1195600.0
2010-08-23 14:15:00,8.88,8.9,8.79,8.81,1010000.0,8.2789,8.2976,8.195,8.2137,1010000.0
2010-08-23 14:20:00,8.81,8.81,8.77,8.79,568400.0,8.2137,8.2137,8.1764,8.195,568400.0
2010-08-23 14:25:00,8.79,8.8,8.76,8.77,514800.0,8.195,8.2043,8.167,8.1764,514800.0
2010-08-23 14:30:00,8.76,8.84,8.76,8.81,538400.0,8.167,8.2416,8.167,8.2137,538400.0
2010-08-23 14:35:00,8.82,8.87,8.81,8.82,468800.0,8.223,8.2696,8.2137,8.223,468800.0
2010-08-23 14:40:00,8.82,8.84,8.76,8.77,570400.0,8.223,8.2416,8.167,8.1764,570400.0
2010-08-23 14:45:00,8.77,8.79,8.76,8.77,335600.0,8.1764,8.195,8.167,8.1764,335600.0
2010-08-23 14:50:00,8.77,8.78,8.74,8.74,466800.0,8.1764,8.1857,8.1484,8.1484,466800.0
2010-08-23 14:55:00,8.74,8.76,8.72,8.73,818400.0,8.1484,8.167,8.1297,8.1391,818400.0
2010-08-23 15:00:00,8.73,8.77,8.73,8.76,434000.0,8.1391,8.1764,8.1391,8.167,434000.0
2010-08-23 15:05:00,8.77,8.79,8.74,8.74,557200.0,8.1764,8.195,8.1484,8.1484,557200.0
2010-08-23 15:10:00,8.74,8.76,8.72,8.74,341600.0,8.1484,8.167,8.1297,8.1484,341600.0
2010-08-23 15:15:00,8.75,8.79,8.73,8.76,419200.0,8.1577,8.195,8.1391,8.167,419200.0
2010-08-23 15:20:00,8.76,8.78,8.69,8.69,773200.0,8.167,8.1857,8.1018,8.1018,773200.0
2010-08-23 15:25:00,8.69,8.73,8.66,8.68,1229200.0,8.1018,8.1391,8.0738,8.0925,1229200.0
2010-08-23 15:30:00,8.68,8.69,8.64,8.64,483200.0,8.0925,8.1018,8.0552,8.0552,483200.0
2010-08-23 15:35:00,8.64,8.64,8.56,8.58,1751200.0,8.0552,8.0552,7.9806,7.9992,1751200.0
2010-08-23 15:40:00,8.57,8.63,8.57,8.59,1060400.0,7.9899,8.0458,7.9899,8.0085,1060400.0
2010-08-23 15:45:00,8.59,8.6,8.55,8.58,1316000.0,8.0085,8.0179,7.9712,7.9992,1316000.0
2010-08-23 15:50:00,8.58,8.59,8.53,8.55,1876000.0,7.9992,8.0085,7.9526,7.9712,1876000.0
2010-08-23 15:55:00,8.55,8.58,8.51,8.53,1238800.0,7.9712,7.9992,7.934,7.9526,1238800.0
2010-08-24 09:30:00,8.13,8.18,8.09,8.15,4156400.0,7.5797,7.6263,7.5424,7.5983,4156400.0
2010-08-24 09:35:00,8.15,8.19,8.1,8.13,2312000.0,7.5983,7.6356,7.5517,7.5797,2312000.0
2010-08-24 09:40:00,8.13,8.22,8.08,8.17,2186400.0,7.5797,7.6636,7.5331,7.617,2186400.0
2010-08-24 09:45:00,8.17,8.21,8.13,8.15,1348400.0,7.617,7.6543,7.5797,7.5983,1348400.0
2010-08-24 09:50:00,8.16,8.16,8.06,8.07,1798000.0,7.6076,7.6076,7.5144,7.5237,1798000.0
2010-08-24 09:55:00,8.07,8.11,8.05,8.1,1367200.0,7.5237,7.561,7.5051,7.5517,1367200.0
2010-08-24 10:00:00,8.08,8.1,7.88,8.06,4812400.0,7.5331,7.5517,7.3466,7.5144,4812400.0
2010-08-24 10:05:00,8.06,8.06,7.98,8.03,1674800.0,7.5144,7.5144,7.4398,7.4864,1674800.0
2010-08-24 10:10:00,8.03,8.11,8.02,8.05,1532800.0,7.4864,7.561,7.4771,7.5051,1532800.0
2010-08-24 10:15:00,8.06,8.19,8.06,8.14,2171600.0,7.5144,7.6356,7.5144,7.589,2171600.0
2010-08-24 10:20:00,8.14,8.2,8.11,8.16,1569600.0,7.589,7.6449,7.561,7.6076,1569600.0
2010-08-24 10:25:00,8.16,8.22,8.12,8.13,1202800.0,7.6076,7.6636,7.5704,7.5797,1202800.0
2010-08-24 10:30:00,8.13,8.18,8.09,8.1,994400.0,7.5797,7.6263,7.5424,7.5517,994400.0
2010-08-24 10:35:00,8.09,8.13,8.07,8.11,880400.0,7.5424,7.5797,7.5237,7.561,880400.0
2010-08-24 10:40:00,8.12,8.19,8.11,8.15,854800.0,7.5704,7.6356,7.561,7.5983,854800.0
2010-08-24 10:45:00,8.15,8.18,8.12,8.15,427200.0,7.5983,7.6263,7.5704,7.5983,427200.0
2010-08-24 10:50:00,8.15,8.17,8.09,8.1,751200.0,7.5983,7.617,7.5424,7.5517,751200.0
2010-08-24 10:55:00,8.1,8.22,8.1,8.2,1391600.0,7.5517,7.6636,7.5517,7.6449,1391600.0
2010-08-24 11:00:00,8.19,8.31,8.19,8.25,2087200.0,7.6356,7.7475,7.6356,7.6916,2087200.0
2010-08-24 11:05:00,8.25,8.27,8.22,8.22,701600.0,7.6916,7.7102,7.6636,7.6636,701600.0
2010-08-24 11:10:00,8.22,8.26,8.21,8.23,799200.0,7.6636,7.7009,7.6543,7.6729,799200.0
2010-08-24 11:15:00,8.24,8.29,8.19,8.29,641200.0,7.6822,7.7288,7.6356,7.7288,641200.0
2010-08-24 11:20:00,8.29,8.32,8.25,8.3,921200.0,7.7288,7.7568,7.6916,7.7382,921200.0
2010-08-24 11:25:00,8.3,8.37,8.28,8.37,939200.0,7.7382,7.8034,7.7195,7.8034,939200.0
2010-08-24 11:30:00,8.37,8.4,8.34,8.4,1037200.0,7.8034,7.8314,7.7755,7.8314,1037200.0
2010-08-24 11:35:00,8.4,8.47,8.4,8.41,1192000.0,7.8314,7.8967,7.8314,7.8407,1192000.0
2010-08-24 11:40:00,8.41,8.52,8.41,8.49,1083200.0,7.8407,7.9433,7.8407,7.9153,1083200.0
2010-08-24 11:45:00,8.5,8.5,8.41,8.42,923200.0,7.9246,7.9246,7.8407,7.85,923200.0
2010-08-24 11:50:00,8.43,8.43,8.37,8.38,544800.0,7.8594,7.8594,7.8034,7.8128,544800.0
2010-08-24 11:55:00,8.38,8.45,8.38,8.4,567600.0,7.8128,7.878,7.8128,7.8314,567600.0
2010-08-24 12:00:00,8.4,8.4,8.35,8.38,643600.0,7.8314,7.8314,7.7848,7.8128,643600.0
2010-08-24 12:05:00,8.38,8.43,8.34,8.41,368400.0,7.8128,7.8594,7.7755,7.8407,368400.0
2010-08-24 12:10:00,8.42,8.46,8.37,8.39,467600.0,7.85,7.8873,7.8034,7.8221,467600.0
2010-08-24 12:15:00,8.38,8.41,8.34,8.39,562400.0,7.8128,7.8407,7.7755,7.8221,562400.0
2010-08-24 12:20:00,8.39,8.41,8.33,8.33,511200.0,7.8221,7.8407,7.7661,7.7661,511200.0
2010-08-24 12:25:00,8.33,8.36,8.29,8.32,620800.0,7.7661,7.7941,7.7288,7.7568,620800.0
2010-08-24 12:30:00,8.32,8.36,8.32,8.34,569600.0,7.7568,7.7941,7.7568,7.7755,569600.0
2010-08-24 12:35:00,8.34,8.37,8.3,8.34,492400.0,7.7755,7.8034,7.7382,7.7755,492400.0
2010-08-24 12:40:00,8.33,8.4,8.33,8.38,372800.0,7.7661,7.8314,7.7661,7.8128,372800.0
2010-08-24 12:45:00,8.38,8.4,8.36,8.36,414400.0,7.8128,7.8314,7.7941,7.7941,414400.0
2010-08-24 12:50:00,8.36,8.37,8.34,8.35,376000.0,7.7941,7.8034,7.7755,7.7848,376000.0
2010-08-24 12:55:00,8.36,8.38,8.35,8.36,398000.0,7.7941,7.8128,7.7848,7.7941,398000.0
2010-08-24 13:00:00,8.36,8.37,8.31,8.33,364800.0,7.7941,7.8034,7.7475,7.7661,364800.0
2010-08-24 13:05:00,8.33,8.35,8.31,8.34,421600.0,7.7661,7.7848,7.7475,7.7755,421600.0
2010-08-24 13:10:00,8.34,8.36,8.32,8.35,854400.0,7.7755,7.7941,7.7568,7.7848,854400.0
2010-08-24 13:15:00,8.35,8.37,8.35,8.35,251600.0,7.7848,7.8034,7.7848,7.7848,251600.0
2010-08-24 13:20:00,8.35,8.36,8.33,8.36,384800.0,7.7848,7.7941,7.7661,7.7941,384800.0
2010-08-24 13:25:00,8.36,8.45,8.36,8.45,988800.0,7.7941,7.878,7.7941,7.878,988800.0
2010-08-24 13:30:00,8.45,8.47,8.39,8.42,512800.0,7.878,7.8967,7.8221,7.85,512800.0
2010-08-24 13:35:00,8.42,8.42,8.38,8.4,326400.0,7.85,7.85,7.8128,7.8314,326400.0
2010-08-24 13:40:00,8.4,8.42,8.28,8.29,1091200.0,7.8314,7.85,7.7195,7.7288,1091200.0
2010-08-24 13:45:00,8.28,8.31,8.27,8.3,580400.0,7.7195,7.7475,7.7102,7.7382,580400.0
2010-08-24 13:50:00,8.31,8.32,8.25,8.25,488800.0,7.7475,7.7568,7.6916,7.6916,488800.0
2010-08-24 13:55:00,8.25,8.27,8.24,8.25,404400.0,7.6916,7.7102,7.6822,7.6916,404400.0
2010-08-24 14:00:00,8.25,8.3,8.23,8.28,755600.0,7.6916,7.7382,7.6729,7.7195,755600.0
2010-08-24 14:05:00,8.29,8.31,8.26,8.27,682800.0,7.7288,7.7475,7.7009,7.7102,682800.0
2010-08-24 14:10:00,8.27,8.29,8.24,8.27,435600.0,7.7102,7.7288,7.6822,7.7102,435600.0
2010-08-24 14:15:00,8.28,8.35,8.28,8.31,844400.0,7.7195,7.7848,7.7195,7.7475,844400.0
2010-08-24 14:20:00,8.31,8.32,8.27,8.3,389200.0,7.7475,7.7568,7.7102,7.7382,389200.0
2010-08-24 14:25:00,8.3,8.32,8.24,8.25,567200.0,7.7382,7.7568,7.6822,7.6916,567200.0
2010-08-24 14:30:00,8.25,8.27,8.24,8.27,1046800.0,7.6916,7.7102,7.6822,7.7102,1046800.0
2010-08-24 14:35:00,8.27,8.35,8.26,8.34,1093200.0,7.7102,7.7848,7.7009,7.7755,1093200.0
2010-08-24 14:40:00,8.35,8.36,8.29,8.3,819600.0,7.7848,7.7941,7.7288,7.7382,819600.0
2010-08-24 14:45:00,8.3,8.36,8.28,8.32,431600.0,7.7382,7.7941,7.7195,7.7568,431600.0
2010-08-24 14:50:00,8.31,8.34,8.27,8.33,541600.0,7.7475,7.7755,7.7102,7.7661,541600.0
2010-08-24 14:55:00,8.33,8.38,8.3,8.37,748400.0,7.7661,7.8128,7.7382,7.8034,748400.0
2010-08-24 15:00:00,8.38,8.4,8.32,8.39,847200.0,7.8128,7.8314,7.7568,7.8221,847200.0
2010-08-24 15:05:00,8.39,8.44,8.38,8.42,835600.0,7.8221,7.8687,7.8128,7.85,835600.0
2010-08-24 15:10:00,8.41,8.43,8.37,8.37,664400.0,7.8407,7.8594,7.8034,7.8034,664400.0
2010-08-24 15:15:00,8.37,8.4,8.36,8.38,367200.0,7.8034,7.8314,7.7941,7.8128,367200.0
2010-08-24 15:20:00,8.38,8.42,8.35,8.42,740000.0,7.8128,7.85,7.7848,7.85,740000.0
2010-08-24 15:25:00,8.42,8.47,8.38,8.4,1364800.0,7.85,7.8967,7.8128,7.8314,1364800.0
2010-08-24 15:30:00,8.4,8.44,8.38,8.4,739200.0,7.8314,7.8687,7.8128,7.8314,739200.0
2010-08-24 15:35:00,8.4,8.41,8.3,8.32,1328800.0,7.8314,7.8407,7.7382,7.7568,1328800.0
2010-08-24 15:40:00,8.32,8.34,8.3,8.33,810000.0,7.7568,7.7755,7.7382,7.7661,810000.0
2010-08-24 15:45:00,8.33,8.33,8.27,8.31,1007200.0,7.7661,7.7661,7.7102,7.7475,1007200.0
2010-08-24 15:50:00,8.3,8.31,8.25,8.25,1116000.0,7.7382,7.7475,7.6916,7.6916,1116000.0
2010-08-24 15:55:00,8.25,8.28,8.22,8.23,2109200.0,7.6916,7.7195,7.6636,7.6729,2109200.0
2010-08-25 09:30:00,8.02,8.11,8.0,8.09,2155600.0,7.4771,7.561,7.4585,7.5424,2155600.0
2010-08-25 09:35:00,8.1,8.14,8.04,8.13,1555600.0,7.5517,7.589,7.4958,7.5797,1555600.0
2010-08-25 09:40:00,8.13,8.18,8.06,8.08,1905600.0,7.5797,7.6263,7.5144,7.5331,1905600.0
2010-08-25 09:45:00,8.08,8.1,8.03,8.03,1204800.0,7.5331,7.5517,7.4864,7.4864,1204800.0
2010-08-25 09:50:00,8.04,8.06,8.0,8.03,1140800.0,7.4958,7.5144,7.4585,7.4864,1140800.0
2010-08-25 09:55:00,8.03,8.03,7.94,8.03,1659200.0,7.4864,7.4864,7.4025,7.4864,1659200.0
2010-08-25 10:00:00,8.03,8.13,7.94,8.08,3836800.0,7.4864,7.5797,7.4025,7.5331,3836800.0
2010-08-25 10:05:00,8.08,8.2,8.07,8.18,2387200.0,7.5331,7.6449,7.5237,7.6263,2387200.0
2010-08-25 10:10:00,8.18,8.19,8.11,8.14,1075600.0,7.6263,7.6356,7.561,7.589,1075600.0
2010-08-25 10:15:00,8.14,8.2,8.08,8.1,1601200.0,7.589,7.6449,7.5331,7.5517,1601200.0
2010-08-25 10:20:00,8.1,8.15,8.07,8.13,1132400.0,7.5517,7.5983,7.5237,7.5797,1132400.0
2010-08-25 10:25:00,8.13,8.16,8.09,8.11,1023600.0,7.5797,7.6076,7.5424,7.561,1023600.0
2010-08-25 10:30:00,8.11,8.14,8.05,8.06,886400.0,7.561,7.589,7.5051,7.5144,886400.0
2010-08-25 10:35:00,8.06,8.08,7.98,8.01,1668000.0,7.5144,7.5331,7.4398,7.4678,1668000.0
2010-08-25 10:40:00,8.01,8.09,8.0,8.09,1443600.0,7.4678,7.5424,7.4585,7.5424,1443600.0
2010-08-25 10:45:00,8.09,8.13,8.08,8.13,1270000.0,7.5424,7.5797,7.5331,7.5797,1270000.0
2010-08-25 10:50:00,8.13,8.14,8.06,8.06,740000.0,7.5797,7.589,7.5144,7.5144,740000.0
2010-08-25 10:55:00,8.07,8.19,8.07,8.17,1541600.0,7.5237,7.6356,7.5237,7.617,1541600.0
2010-08-25 11:00:00,8.17,8.24,8.17,8.19,1615600.0,7.617,7.6822,7.617,7.6356,1615600.0
2010-08-25 11:05:00,8.2,8.21,8.14,8.16,936800.0,7.6449,7.6543,7.589,7.6076,936800.0
2010-08-25 11:10:00,8.16,8.19,8.13,8.19,1425200.0,7.6076,7.6356,7.5797,7.6356,1425200.0
2010-08-25 11:15:00,8.19,8.26,8.18,8.26,1051200.0,7.6356,7.7009,7.6263,7.7009,1051200.0
2010-08-25 11:20:00,8.25,8.31,8.25,8.29,1449600.0,7.6916,7.7475,7.6916,7.7288,1449600.0
2010-08-25 11:25:00,8.29,8.34,8.28,8.31,1001600.0,7.7288,7.7755,7.7195,7.7475,1001600.0
2010-08-25 11:30:00,8.31,8.31,8.26,8.27,672400.0,7.7475,7.7475,7.7009,7.7102,672400.0
2010-08-25 11:35:00,8.26,8.32,8.26,8.26,577600.0,7.7009,7.7568,7.7009,7.7009,577600.0
2010-08-25 11:40:00,8.26,8.26,8.22,8.24,676400.0,7.7009,7.7009,7.6636,7.6822,676400.0
2010-08-25 11:45:00,8.24,8.28,8.21,8.23,683200.0,7.6822,7.7195,7.6543,7.6729,683200.0
2010-08-25 11:50:00,8.22,8.26,8.22,8.26,298800.0,7.6636,7.7009,7.6636,7.7009,298800.0
2010-08-25 11:55:00,8.26,8.31,8.26,8.27,648000.0,7.7009,7.7475,7.7009,7.7102,648000.0
2010-08-25 12:00:00,8.27,8.31,8.25,8.31,538000.0,7.7102,7.7475,7.6916,7.7475,538000.0
2010-08-25 12:05:00,8.3,8.31,8.24,8.25,454000.0,7.7382,7.7475,7.6822,7.6916,454000.0
2010-08-25 12:10:00,8.25,8.3,8.25,8.25,537600.0,7.6916,7.7382,7.6916,7.6916,537600.0
2010-08-25 12:15:00,8.25,8.25,8.22,8.24,340400.0,7.6916,7.6916,7.6636,7.6822,340400.0
2010-08-25 12:20:00,8.24,8.25,8.21,8.23,305200.0,7.6822,7.6916,7.6543,7.6729,305200.0
2010-08-25 12:25:00,8.23,8.25,8.22,8.22,211600.0,7.6729,7.6916,7.6636,7.6636,211600.0
2010-08-25 12:30:00,8.22,8.26,8.17,8.18,1164400.0,7.6636,7.7009,7.617,7.6263,1164400.0
2010-08-25 12:35:00,8.18,8.2,8.15,8.16,822800.0,7.6263,7.6449,7.5983,7.6076,822800.0
2010-08-25 12:40:00,8.16,8.18,8.14,8.18,640800.0,7.6076,7.6263,7.589,7.6263,640800.0
2010-08-25 12:45:00,8.18,8.2,8.17,8.2,360800.0,7.6263,7.6449,7.617,7.6449,360800.0
2010-08-25 12:50:00,8.2,8.21,8.19,8.19,295600.0,7.6449,7.6543,7.6356,7.6356,295600.0
2010-08-25 12:55:00,8.19,8.19,8.15,8.17,433200.0,7.6356,7.6356,7.5983,7.617,433200.0
2010-08-25 13:00:00,8.16,8.19,8.14,8.19,341600.0,7.6076,7.6356,7.589,7.6356,341600.0
2010-08-25 13:05:00,8.19,8.2,8.16,8.19,309600.0,7.6356,7.6449,7.6076,7.6356,309600.0
2010-08-25 13:10:00,8.19,8.21,8.18,8.2,770400.0,7.6356,7.6543,7.6263,7.6449,770400.0
2010-08-25 13:15:00,8.2,8.21,8.13,8.18,900400.0,7.6449,7.6543,7.5797,7.6263,900400.0
2010-08-25 13:20:00,8.18,8.19,8.16,8.18,696000.0,7.6263,7.6356,7.6076,7.6263,696000.0
2010-08-25 13:25:00,8.19,8.19,8.14,8.15,351200.0,7.6356,7.6356,7.589,7.5983,351200.0
2010-08-25 13:30:00,8.15,8.19,8.14,8.18,318800.0,7.5983,7.6356,7.589,7.6263,318800.0
2010-08-25 13:35:00,8.17,8.21,8.17,8.21,494800.0,7.617,7.6543,7.617,7.6543,494800.0
2010-08-25 13:40:00,8.2,8.27,8.19,8.26,727200.0,7.6449,7.7102,7.6356,7.7009,727200.0
2010-08-25 13:45:00,8.26,8.29,8.26,8.28,1038800.0,7.7009,7.7288,7.7009,7.7195,1038800.0
2010-08-25 13:50:00,8.29,8.29,8.24,8.27,592000.0,7.7288,7.7288,7.6822,7.7102,592000.0
2010-08-25 13:55:00,8.27,8.3,8.25,8.25,575200.0,7.7102,7.7382,7.6916,7.6916,575200.0
2010-08-25 14:00:00,8.25,8.32,8.25,8.31,678400.0,7.6916,7.7568,7.6916,7.7475,678400.0
2010-08-25 14:05:00,8.31,8.39,8.31,8.38,1786400.0,7.7475,7.8221,7.7475,7.8128,1786400.0
2010-08-25 14:10:00,8.38,8.42,8.35,8.4,963600.0,7.8128,7.85,7.7848,7.8314,963600.0
2010-08-25 14:15:00,8.4,8.42,8.36,8.37,877600.0,7.8314,7.85,7.7941,7.8034,877600.0
2010-08-25 14:20:00,8.37,8.38,8.34,8.35,584400.0,7.8034,7.8128,7.7755,7.7848,584400.0
2010-08-25 14:25:00,8.34,8.35,8.31,8.33,848000.0,7.7755,7.7848,7.7475,7.7661,848000.0
2010-08-25 14:30:00,8.34,8.43,8.33,8.42,849600.0,7.7755,7.8594,7.7661,7.85,849600.0
2010-08-25 14:35:00,8.41,8.47,8.4,8.43,1382400.0,7.8407,7.8967,7.8314,7.8594,1382400.0
2010-08-25 14:40:00,8.43,8.49,8.43,8.44,1036800.0,7.8594,7.9153,7.8594,7.8687,1036800.0
2010-08-25 14:45:00,8.44,8.48,8.42,8.46,1025200.0,7.8687,7.906,7.85,7.8873,1025200.0
2010-08-25 14:50:00,8.46,8.47,8.42,8.45,806800.0,7.8873,7.8967,7.85,7.878,806800.0
2010-08-25 14:55:00,8.45,8.5,8.43,8.5,769200.0,7.878,7.9246,7.8594,7.9246,769200.0
2010-08-25 15:00:00,8.5,8.54,8.47,8.48,1205600.0,7.9246,7.9619,7.8967,7.906,1205600.0
2010-08-25 15:05:00,8.48,8.49,8.45,8.46,838000.0,7.906,7.9153,7.878,7.8873,838000.0
2010-08-25 15:10:00,8.46,8.5,8.45,8.49,619600.0,7.8873,7.9246,7.878,7.9153,619600.0
2010-08-25 15:15:00,8.49,8.52,8.43,8.45,1022400.0,7.9153,7.9433,7.8594,7.878,1022400.0
2010-08-25 15:20:00,8.44,8.45,8.38,8.41,1192400.0,7.8687,7.878,7.8128,7.8407,1192400.0
2010-08-25 15:25:00,8.42,8.46,8.42,8.43,838800.0,7.85,7.8873,7.85,7.8594,838800.0
2010-08-25 15:30:00,8.43,8.57,8.42,8.57,1265200.0,7.8594,7.9899,7.85,7.9899,1265200.0
2010-08-25 15:35:00,8.57,8.59,8.54,8.56,1492400.0,7.9899,8.0085,7.9619,7.9806,1492400.0
2010-08-25 15:40:00,8.56,8.6,8.52,8.59,1102000.0,7.9806,8.0179,7.9433,8.0085,1102000.0
2010-08-25 15:45:00,8.59,8.65,8.59,8.62,1605200.0,8.0085,8.0645,8.0085,8.0365,1605200.0
2010-08-25 15:50:00,8.62,8.64,8.56,8.57,1070400.0,8.0365,8.0552,7.9806,7.9899,1070400.0
2010-08-25 15:55:00,8.57,8.61,8.56,8.6,1743600.0,7.9899,8.0272,7.9806,8.0179,1743600.0
2010-08-26 09:30:00,8.69,8.81,8.65,8.74,2556000.0,8.1018,8.2137,8.0645,8.1484,2556000.0
2010-08-26 09:35:00,8.74,8.81,8.73,8.76,2179600.0,8.1484,8.2137,8.1391,8.167,2179600.0
2010-08-26 09:40:00,8.76,8.86,8.72,8.83,2014400.0,8.167,8.2603,8.1297,8.2323,2014400.0
2010-08-26 09:45:00,8.83,8.84,8.75,8.78,1492800.0,8.2323,8.2416,8.1577,8.1857,1492800.0
2010-08-26 09:50:00,8.78,8.78,8.65,8.65,1544400.0,8.1857,8.1857,8.0645,8.0645,1544400.0
2010-08-26 09:55:00,8.65,8.82,8.65,8.81,1400400.0,8.0645,8.223,8.0645,8.2137,1400400.0
2010-08-26 10:00:00,8.8,8.87,8.78,8.85,2075600.0,8.2043,8.2696,8.1857,8.2509,2075600.0
2010-08-26 10:05:00,8.85,8.86,8.79,8.85,1095600.0,8.2509,8.2603,8.195,8.2509,1095600.0
2010-08-26 10:10:00,8.86,8.9,8.84,8.87,1308400.0,8.2603,8.2976,8.2416,8.2696,1308400.0
2010-08-26 10:15:00,8.87,8.91,8.83,8.84,1003200.0,8.2696,8.3069,8.2323,8.2416,1003200.0
2010-08-26 10:20:00,8.85,8.85,8.77,8.78,1499200.0,8.2509,8.2509,8.1764,8.1857,1499200.0
2010-08-26 10:25:00,8.78,8.81,8.72,8.78,1232400.0,8.1857,8.2137,8.1297,8.1857,1232400.0
2010-08-26 10:30:00,8.78,8.79,8.74,8.78,870000.0,8.1857,8.195,8.1484,8.1857,870000.0
2010-08-26 10:35:00,8.78,8.86,8.77,8.83,1130800.0,8.1857,8.2603,8.1764,8.2323,1130800.0
2010-08-26 10:40:00,8.83,8.86,8.8,8.8,1101600.0,8.2323,8.2603,8.2043,8.2043,1101600.0
2010-08-26 10:45:00,8.79,8.83,8.76,8.78,779200.0,8.195,8.2323,8.167,8.1857,779200.0
2010-08-26 10:50:00,8.78,8.8,8.72,8.75,716800.0,8.1857,8.2043,8.1297,8.1577,716800.0
2010-08-26 10:55:00,8.75,8.76,8.71,8.76,656800.0,8.1577,8.167,8.1204,8.167,656800.0
2010-08-26 11:00:00,8.76,8.77,8.69,8.71,760800.0,8.167,8.1764,8.1018,8.1204,760800.0
2010-08-26 11:05:00,8.71,8.71,8.6,8.66,1660000.0,8.1204,8.1204,8.0179,8.0738,1660000.0
2010-08-26 11:10:00,8.66,8.68,8.63,8.66,680000.0,8.0738,8.0925,8.0458,8.0738,680000.0
2010-08-26 11:15:00,8.65,8.74,8.63,8.72,928000.0,8.0645,8.1484,8.0458,8.1297,928000.0
2010-08-26 11:20:00,8.72,8.74,8.7,8.7,520800.0,8.1297,8.1484,8.1111,8.1111,520800.0
2010-08-26 11:25:00,8.7,8.72,8.68,8.71,432800.0,8.1111,8.1297,8.0925,8.1204,432800.0
2010-08-26 11:30:00,8.71,8.74,8.69,8.74,460400.0,8.1204,8.1484,8.1018,8.1484,460400.0
2010-08-26 11:35:00,8.74,8.76,8.68,8.68,512400.0,8.1484,8.167,8.0925,8.0925,512400.0
2010-08-26 11:40:00,8.68,8.7,8.61,8.66,787200.0,8.0925,8.1111,8.0272,8.0738,787200.0
2010-08-26 11:45:00,8.67,8.68,8.63,8.65,263200.0,8.0831,8.0925,8.0458,8.0645,263200.0
2010-08-26 11:50:00,8.65,8.65,8.56,8.57,1146400.0,8.0645,8.0645,7.9806,7.9899,1146400.0
2010-08-26 11:55:00,8.56,8.69,8.56,8.69,1082000.0,7.9806,8.1018,7.9806,8.1018,1082000.0
2010-08-26 12:00:00,8.69,8.69,8.65,8.66,567600.0,8.1018,8.1018,8.0645,8.0738,567600.0
2010-08-26 12:05:00,8.67,8.67,8.63,8.66,217200.0,8.0831,8.0831,8.0458,8.0738,217200.0
2010-08-26 12:10:00,8.66,8.66,8.64,8.64,86800.0,8.0738,8.0738,8.0552,8.0552,86800.0
2010-08-26 12:15:00,8.64,8.64,8.61,8.63,311600.0,8.0552,8.0552,8.0272,8.0458,311600.0
2010-08-26 12:20:00,8.63,8.71,8.63,8.69,635600.0,8.0458,8.1204,8.0458,8.1018,635600.0
2010-08-26 12:25:00,8.69,8.7,8.68,8.69,248800.0,8.1018,8.1111,8.0925,8.1018,248800.0
2010-08-26 12:30:00,8.69,8.7,8.69,8.69,142400.0,8.1018,8.1111,8.1018,8.1018,142400.0
2010-08-26 12:35:00,8.69,8.71,8.67,8.67,437200.0,8.1018,8.1204,8.0831,8.0831,437200.0
2010-08-26 12:40:00,8.67,8.67,8.62,8.65,589600.0,8.0831,8.0831,8.0365,8.0645,589600.0
2010-08-26 12:45:00,8.66,8.66,8.63,8.65,243200.0,8.0738,8.0738,8.0458,8.0645,243200.0
2010-08-26 12:50:00,8.64,8.67,8.59,8.61,408800.0,8.0552,8.0831,8.0085,8.0272,408800.0
2010-08-26 12:55:00,8.61,8.66,8.58,8.66,451600.0,8.0272,8.0738,7.9992,8.0738,451600.0
2010-08-26 13:00:00,8.66,8.67,8.62,8.64,360800.0,8.0738,8.0831,8.0365,8.0552,360800.0
2010-08-26 13:05:00,8.63,8.64,8.61,8.63,183200.0,8.0458,8.0552,8.0272,8.0458,183200.0
2010-08-26 13:10:00,8.63,8.63,8.59,8.59,151200.0,8.0458,8.0458,8.0085,8.0085,151200.0
2010-08-26 13:15:00,8.59,8.63,8.59,8.62,262400.0,8.0085,8.0458,8.0085,8.0365,262400.0
2010-08-26 13:20:00,8.62,8.65,8.61,8.65,338000.0,8.0365,8.0645,8.0272,8.0645,338000.0
2010-08-26 13:25:00,8.65,8.65,8.63,8.64,184000.0,8.0645,8.0645,8.0458,8.0552,184000.0
2010-08-26 13:30:00,8.63,8.68,8.62,8.67,348400.0,8.0458,8.0925,8.0365,8.0831,348400.0
2010-08-26 13:35:00,8.67,8.67,8.64,8.65,111200.0,8.0831,8.0831,8.0552,8.0645,111200.0
2010-08-26 13:40:00,8.65,8.67,8.63,8.63,254400.0,8.0645,8.0831,8.0458,8.0458,254400.0
2010-08-26 13:45:00,8.63,8.65,8.6,8.61,347600.0,8.0458,8.0645,8.0179,8.0272,347600.0
2010-08-26 13:50:00,8.61,8.61,8.59,8.61,313200.0,8.0272,8.0272,8.0085,8.0272,313200.0
2010-08-26 13:55:00,8.6,8.6,8.54,8.55,1590000.0,8.0179,8.0179,7.9619,7.9712,1590000.0
2010-08-26 14:00:00,8.55,8.58,8.54,8.55,306400.0,7.9712,7.9992,7.9619,7.9712,306400.0
2010-08-26 14:05:00,8.56,8.56,8.49,8.5,1011200.0,7.9806,7.9806,7.9153,7.9246,1011200.0
2010-08-26 14:10:00,8.5,8.5,8.44,8.48,1642000.0,7.9246,7.9246,7.8687,7.906,1642000.0
2010-08-26 14:15:00,8.48,8.48,8.43,8.47,799200.0,7.906,7.906,7.8594,7.8967,799200.0
2010-08-26 14:20:00,8.47,8.49,8.45,8.47,606000.0,7.8967,7.9153,7.878,7.8967,606000.0
2010-08-26 14:25:00,8.47,8.49,8.46,8.47,490400.0,7.8967,7.9153,7.8873,7.8967,490400.0
2010-08-26 14:30:00,8.47,8.47,8.4,8.43,859200.0,7.8967,7.8967,7.8314,7.8594,859200.0
2010-08-26 14:35:00,8.43,8.47,8.43,8.46,626800.0,7.8594,7.8967,7.8594,7.8873,626800.0
2010-08-26 14:40:00,8.46,8.47,8.43,8.45,432000.0,7.8873,7.8967,7.8594,7.878,432000.0
2010-08-26 14:45:00,8.45,8.46,8.38,8.4,899200.0,7.878,7.8873,7.8128,7.8314,899200.0
2010-08-26 14:50:00,8.41,8.42,8.37,8.37,328000.0,7.8407,7.85,7.8034,7.8034,328000.0
2010-08-26 14:55:00,8.37,8.38,8.31,8.37,1382000.0,7.8034,7.8128,7.7475,7.8034,1382000.0
2010-08-26 15:00:00,8.37,8.4,8.35,8.37,606000.0,7.8034,7.8314,7.7848,7.8034,606000.0
2010-08-26 15:05:00,8.37,8.38,8.31,8.37,1101200.0,7.8034,7.8128,7.7475,7.8034,1101200.0
2010-08-26 15:10:00,8.37,8.38,8.34,8.37,676800.0,7.8034,7.8128,7.7755,7.8034,676800.0
2010-08-26 15:15:00,8.37,8.43,8.35,8.43,738800.0,7.8034,7.8594,7.7848,7.8594,738800.0
2010-08-26 15:20:00,8.43,8.48,8.42,8.42,1098000.0,7.8594,7.906,7.85,7.85,1098000.0
2010-08-26 15:25:00,8.43,8.43,8.39,8.42,610800.0,7.8594,7.8594,7.8221,7.85,610800.0
2010-08-26 15:30:00,8.42,8.45,8.38,8.44,583200.0,7.85,7.878,7.8128,7.8687,583200.0
2010-08-26 15:35:00,8.44,8.47,8.41,8.45,870800.0,7.8687,7.8967,7.8407,7.878,870800.0
2010-08-26 15:40:00,8.45,8.53,8.43,8.52,1420800.0,7.878,7.9526,7.8594,7.9433,1420800.0
2010-08-26 15:45:00,8.52,8.52,8.44,8.48,1517200.0,7.9433,7.9433,7.8687,7.906,1517200.0
2010-08-26 15:50:00,8.48,8.48,8.39,8.42,1140000.0,7.906,7.906,7.8221,7.85,1140000.0
2010-08-26 15:55:00,8.42,8.44,8.38,8.4,1440000.0,7.85,7.8687,7.8128,7.8314,1440000.0
2010-08-27 09:30:00,8.69,8.71,8.59,8.6,2001600.0,8.1018,8.1204,8.0085,8.0179,2001600.0
2010-08-27 09:35:00,8.6,8.61,8.52,8.52,1390800.0,8.0179,8.0272,7.9433,7.9433,1390800.0
2010-08-27 09:40:00,8.52,8.55,8.43,8.43,1230400.0,7.9433,7.9712,7.8594,7.8594,1230400.0
2010-08-27 09:45:00,8.43,8.47,8.41,8.43,1880000.0,7.8594,7.8967,7.8407,7.8594,1880000.0
2010-08-27 09:50:00,8.43,8.49,8.42,8.47,1280400.0,7.8594,7.9153,7.85,7.8967,1280400.0
2010-08-27 09:55:00,8.48,8.54,8.31,8.32,3138800.0,7.906,7.9619,7.7475,7.7568,3138800.0
2010-08-27 10:00:00,8.32,8.4,8.25,8.33,5150400.0,7.7568,7.8314,7.6916,7.7661,5150400.0
2010-08-27 10:05:00,8.34,8.34,8.18,8.29,2778000.0,7.7755,7.7755,7.6263,7.7288,2778000.0
2010-08-27 10:10:00,8.29,8.49,8.28,8.45,2736400.0,7.7288,7.9153,7.7195,7.878,2736400.0
2010-08-27 10:15:00,8.46,8.57,8.46,8.54,2090400.0,7.8873,7.9899,7.8873,7.9619,2090400.0
2010-08-27 10:20:00,8.53,8.57,8.46,8.54,1898000.0,7.9526,7.9899,7.8873,7.9619,1898000.0
2010-08-27 10:25:00,8.53,8.63,8.53,8.61,1745200.0,7.9526,8.0458,7.9526,8.0272,1745200.0
2010-08-27 10:30:00,8.61,8.71,8.6,8.62,2411600.0,8.0272,8.1204,8.0179,8.0365,2411600.0
2010-08-27 10:35:00,8.61,8.68,8.58,8.65,2241600.0,8.0272,8.0925,7.9992,8.0645,2241600.0
2010-08-27 10:40:00,8.65,8.67,8.56,8.58,1324800.0,8.0645,8.0831,7.9806,7.9992,1324800.0
2010-08-27 10:45:00,8.59,8.61,8.51,8.53,1110000.0,8.0085,8.0272,7.934,7.9526,1110000.0
2010-08-27 10:50:00,8.53,8.59,8.52,8.54,735600.0,7.9526,8.0085,7.9433,7.9619,735600.0
2010-08-27 10:55:00,8.53,8.55,8.46,8.54,1214400.0,7.9526,7.9712,7.8873,7.9619,1214400.0
2010-08-27 11:00:00,8.54,8.6,8.53,8.6,942800.0,7.9619,8.0179,7.9526,8.0179,942800.0
2010-08-27 11:05:00,8.59,8.75,8.59,8.73,2136800.0,8.0085,8.1577,8.0085,8.1391,2136800.0
2010-08-27 11:10:00,8.74,8.81,8.72,8.79,1860800.0,8.1484,8.2137,8.1297,8.195,1860800.0
2010-08-27 11:15:00,8.79,8.85,8.73,8.74,1792000.0,8.195,8.2509,8.1391,8.1484,1792000.0
2010-08-27 11:20:00,8.74,8.8,8.72,8.8,1163200.0,8.1484,8.2043,8.1297,8.2043,1163200.0
2010-08-27 11:25:00,8.8,8.82,8.77,8.8,753200.0,8.2043,8.223,8.1764,8.2043,753200.0
2010-08-27 11:30:00,8.8,8.84,8.76,8.77,666000.0,8.2043,8.2416,8.167,8.1764,666000.0
2010-08-27 11:35:00,8.77,8.77,8.71,8.72,653600.0,8.1764,8.1764,8.1204,8.1297,653600.0
2010-08-27 11:40:00,8.72,8.74,8.7,8.74,472800.0,8.1297,8.1484,8.1111,8.1484,472800.0
2010-08-27 11:45:00,8.74,8.79,8.73,8.79,527600.0,8.1484,8.195,8.1391,8.195,527600.0
2010-08-27 11:50:00,8.79,8.83,8.77,8.77,667200.0,8.195,8.2323,8.1764,8.1764,667200.0
2010-08-27 11:55:00,8.77,8.79,8.72,8.76,571200.0,8.1764,8.195,8.1297,8.167,571200.0
2010-08-27 12:00:00,8.76,8.78,8.73,8.76,299200.0,8.167,8.1857,8.1391,8.167,299200.0
2010-08-27 12:05:00,8.76,8.81,8.75,8.78,302000.0,8.167,8.2137,8.1577,8.1857,302000.0
2010-08-27 12:10:00,8.79,8.8,8.76,8.78,378400.0,8.195,8.2043,8.167,8.1857,378400.0
2010-08-27 12:15:00,8.78,8.83,8.78,8.82,482400.0,8.1857,8.2323,8.1857,8.223,482400.0
2010-08-27 12:20:00,8.83,8.85,8.78,8.83,955200.0,8.2323,8.2509,8.1857,8.2323,955200.0
2010-08-27 12:25:00,8.82,8.83,8.79,8.81,491600.0,8.223,8.2323,8.195,8.2137,491600.0
2010-08-27 12:30:00,8.81,8.85,8.8,8.82,611600.0,8.2137,8.2509,8.2043,8.223,611600.0
2010-08-27 12:35:00,8.82,8.84,8.79,8.79,331200.0,8.223,8.2416,8.195,8.195,331200.0
2010-08-27 12:40:00,8.79,8.8,8.72,8.72,648000.0,8.195,8.2043,8.1297,8.1297,648000.0
2010-08-27 12:45:00,8.72,8.77,8.72,8.76,422800.0,8.1297,8.1764,8.1297,8.167,422800.0
2010-08-27 12:50:00,8.76,8.77,8.74,8.76,224000.0,8.167,8.1764,8.1484,8.167,224000.0
2010-08-27 12:55:00,8.76,8.76,8.68,8.7,622400.0,8.167,8.167,8.0925,8.1111,622400.0
2010-08-27 13:00:00,8.7,8.74,8.68,8.72,444400.0,8.1111,8.1484,8.0925,8.1297,444400.0
2010-08-27 13:05:00,8.72,8.74,8.71,8.74,238800.0,8.1297,8.1484,8.1204,8.1484,238800.0
2010-08-27 13:10:00,8.74,8.74,8.69,8.7,356000.0,8.1484,8.1484,8.1018,8.1111,356000.0
2010-08-27 13:15:00,8.69,8.72,8.68,8.71,388800.0,8.1018,8.1297,8.0925,8.1204,388800.0
2010-08-27 13:20:00,8.71,8.75,8.71,8.73,390400.0,8.1204,8.1577,8.1204,8.1391,390400.0
2010-08-27 13:25:00,8.73,8.81,8.72,8.8,724800.0,8.1391,8.2137,8.1297,8.2043,724800.0
2010-08-27 13:30:00,8.81,8.84,8.79,8.81,795600.0,8.2137,8.2416,8.195,8.2137,795600.0
2010-08-27 13:35:00,8.81,8.87,8.81,8.83,1496400.0,8.2137,8.2696,8.2137,8.2323,1496400.0
2010-08-27 13:40:00,8.83,8.85,8.81,8.82,292000.0,8.2323,8.2509,8.2137,8.223,292000.0
2010-08-27 13:45:00,8.82,8.85,8.79,8.8,413200.0,8.223,8.2509,8.195,8.2043,413200.0
2010-08-27 13:50:00,8.8,8.84,8.8,8.84,281600.0,8.2043,8.2416,8.2043,8.2416,281600.0
2010-08-27 13:55:00,8.85,8.89,8.82,8.89,969600.0,8.2509,8.2882,8.223,8.2882,969600.0
2010-08-27 14:00:00,8.89,8.94,8.88,8.9,990000.0,8.2882,8.3349,8.2789,8.2976,990000.0
2010-08-27 14:05:00,8.9,8.9,8.8,8.86,936000.0,8.2976,8.2976,8.2043,8.2603,936000.0
2010-08-27 14:10:00,8.86,8.9,8.81,8.82,762000.0,8.2603,8.2976,8.2137,8.223,762000.0
2010-08-27 14:15:00,8.81,8.87,8.81,8.86,833600.0,8.2137,8.2696,8.2137,8.2603,833600.0
2010-08-27 14:20:00,8.86,8.9,8.82,8.87,561200.0,8.2603,8.2976,8.223,8.2696,561200.0
2010-08-27 14:25:00,8.87,8.9,8.86,8.9,550800.0,8.2696,8.2976,8.2603,8.2976,550800.0
2010-08-27 14:30:00,8.9,8.94,8.9,8.92,826800.0,8.2976,8.3349,8.2976,8.3162,826800.0
2010-08-27 14:35:00,8.92,8.97,8.91,8.97,921200.0,8.3162,8.3628,8.3069,8.3628,921200.0
2010-08-27 14:40:00,8.97,8.97,8.95,8.96,817200.0,8.3628,8.3628,8.3442,8.3535,817200.0
2010-08-27 14:45:00,8.97,8.99,8.94,8.96,820400.0,8.3628,8.3815,8.3349,8.3535,820400.0
2010-08-27 14:50:00,8.95,8.98,8.91,8.92,602000.0,8.3442,8.3721,8.3069,8.3162,602000.0
2010-08-27 14:55:00,8.92,8.95,8.92,8.93,566400.0,8.3162,8.3442,8.3162,8.3255,566400.0
2010-08-27 15:00:00,8.93,8.94,8.9,8.92,435200.0,8.3255,8.3349,8.2976,8.3162,435200.0
2010-08-27 15:05:00,8.92,8.93,8.9,8.92,379200.0,8.3162,8.3255,8.2976,8.3162,379200.0
2010-08-27 15:10:00,8.93,8.96,8.9,8.94,620000.0,8.3255,8.3535,8.2976,8.3349,620000.0
2010-08-27 15:15:00,8.94,8.94,8.9,8.92,475600.0,8.3349,8.3349,8.2976,8.3162,475600.0
2010-08-27 15:20:00,8.92,8.98,8.91,8.98,533600.0,8.3162,8.3721,8.3069,8.3721,533600.0
2010-08-27 15:25:00,8.98,9.04,8.97,9.03,1233600.0,8.3721,8.4281,8.3628,8.4188,1233600.0
2010-08-27 15:30:00,9.03,9.05,8.98,8.99,872000.0,8.4188,8.4374,8.3721,8.3815,872000.0
2010-08-27 15:35:00,8.99,9.02,8.99,9.0,647600.0,8.3815,8.4094,8.3815,8.3908,647600.0
2010-08-27 15:40:00,9.0,9.06,8.98,9.05,1011200.0,8.3908,8.4467,8.3721,8.4374,1011200.0
2010-08-27 15:45:00,9.06,9.09,9.05,9.06,1348800.0,8.4467,8.4747,8.4374,8.4467,1348800.0
2010-08-27 15:50:00,9.06,9.11,9.06,9.08,1401600.0,8.4467,8.4933,8.4467,8.4654,1401600.0
2010-08-27 15:55:00,9.08,9.09,9.05,9.06,1992000.0,8.4654,8.4747,8.4374,8.4467,1992000.0
2010-08-30 09:30:00,8.92,8.99,8.91,8.94,1785600.0,8.3162,8.3815,8.3069,8.3349,1785600.0
2010-08-30 09:35:00,8.94,9.05,8.94,9.0,1968400.0,8.3349,8.4374,8.3349,8.3908,1968400.0
2010-08-30 09:40:00,9.0,9.07,8.96,9.02,1393200.0,8.3908,8.4561,8.3535,8.4094,1393200.0
2010-08-30 09:45:00,9.02,9.05,8.99,9.0,1180400.0,8.4094,8.4374,8.3815,8.3908,1180400.0
2010-08-30 09:50:00,9.0,9.02,8.94,8.98,1193200.0,8.3908,8.4094,8.3349,8.3721,1193200.0
2010-08-30 09:55:00,8.98,9.04,8.98,9.03,1027600.0,8.3721,8.4281,8.3721,8.4188,1027600.0
2010-08-30 10:00:00,9.03,9.04,8.97,9.02,749600.0,8.4188,8.4281,8.3628,8.4094,749600.0
2010-08-30 10:05:00,9.02,9.05,9.0,9.03,752400.0,8.4094,8.4374,8.3908,8.4188,752400.0
2010-08-30 10:10:00,9.02,9.03,8.97,9.03,692800.0,8.4094,8.4188,8.3628,8.4188,692800.0
2010-08-30 10:15:00,9.02,9.02,8.88,8.92,1610400.0,8.4094,8.4094,8.2789,8.3162,1610400.0
2010-08-30 10:20:00,8.92,8.93,8.87,8.89,1088800.0,8.3162,8.3255,8.2696,8.2882,1088800.0
2010-08-30 10:25:00,8.88,8.88,8.83,8.88,947200.0,8.2789,8.2789,8.2323,8.2789,947200.0
2010-08-30 10:30:00,8.88,8.88,8.82,8.87,1103600.0,8.2789,8.2789,8.223,8.2696,1103600.0
2010-08-30 10:35:00,8.87,8.9,8.87,8.87,714400.0,8.2696,8.2976,8.2696,8.2696,714400.0
2010-08-30 10:40:00,8.87,8.87,8.81,8.85,599600.0,8.2696,8.2696,8.2137,8.2509,599600.0
2010-08-30 10:45:00,8.85,8.9,8.82,8.9,1070000.0,8.2509,8.2976,8.223,8.2976,1070000.0
2010-08-30 10:50:00,8.9,8.97,8.9,8.97,1069600.0,8.2976,8.3628,8.2976,8.3628,1069600.0
2010-08-30 10:55:00,8.96,8.99,8.92,8.93,522000.0,8.3535,8.3815,8.3162,8.3255,522000.0
2010-08-30 11:00:00,8.94,8.95,8.88,8.9,682800.0,8.3349,8.3442,8.2789,8.2976,682800.0
2010-08-30 11:05:00,8.9,8.93,8.88,8.93,602800.0,8.2976,8.3255,8.2789,8.3255,602800.0
2010-08-30 11:10:00,8.93,8.94,8.88,8.89,487600.0,8.3255,8.3349,8.2789,8.2882,487600.0
2010-08-30 11:15:00,8.89,8.93,8.87,8.93,417200.0,8.2882,8.3255,8.2696,8.3255,417200.0
2010-08-30 11:20:00,8.93,8.93,8.86,8.88,566800.0,8.3255,8.3255,8.2603,8.2789,566800.0
2010-08-30 11:25:00,8.89,8.91,8.87,8.9,486800.0,8.2882,8.3069,8.2696,8.2976,486800.0
2010-08-30 11:30:00,8.9,8.92,8.87,8.87,312400.0,8.2976,8.3162,8.2696,8.2696,312400.0
2010-08-30 11:35:00,8.87,8.9,8.83,8.83,492800.0,8.2696,8.2976,8.2323,8.2323,492800.0
2010-08-30 11:40:00,8.84,8.85,8.77,8.78,1308400.0,8.2416,8.2509,8.1764,8.1857,1308400.0
2010-08-30 11:45:00,8.77,8.8,8.74,8.8,1419200.0,8.1764,8.2043,8.1484,8.2043,1419200.0
2010-08-30 11:50:00,8.8,8.81,8.77,8.77,774800.0,8.2043,8.2137,8.1764,8.1764,774800.0
2010-08-30 11:55:00,8.76,8.8,8.75,8.77,908000.0,8.167,8.2043,8.1577,8.1764,908000.0
2010-08-30 12:00:00,8.77,8.79,8.76,8.77,848800.0,8.1764,8.195,8.167,8.1764,848800.0
2010-08-30 12:05:00,8.76,8.78,8.76,8.78,372800.0,8.167,8.1857,8.167,8.1857,372800.0
2010-08-30 12:10:00,8.78,8.8,8.78,8.78,426800.0,8.1857,8.2043,8.1857,8.1857,426800.0
2010-08-30 12:15:00,8.79,8.79,8.76,8.77,306000.0,8.195,8.195,8.167,8.1764,306000.0
2010-08-30 12:20:00,8.77,8.79,8.76,8.78,322000.0,8.1764,8.195,8.167,8.1857,322000.0
2010-08-30 12:25:00,8.78,8.78,8.74,8.76,316400.0,8.1857,8.1857,8.1484,8.167,316400.0
2010-08-30 12:30:00,8.76,8.78,8.74,8.77,411600.0,8.167,8.1857,8.1484,8.1764,411600.0
2010-08-30 12:35:00,8.77,8.84,8.77,8.83,489600.0,8.1764,8.2416,8.1764,8.2323,489600.0
2010-08-30 12:40:00,8.84,8.87,8.84,8.84,675200.0,8.2416,8.2696,8.2416,8.2416,675200.0
2010-08-30 12:45:00,8.84,8.91,8.84,8.88,768800.0,8.2416,8.3069,8.2416,8.2789,768800.0
2010-08-30 12:50:00,8.88,8.9,8.85,8.85,413200.0,8.2789,8.2976,8.2509,8.2509,413200.0
2010-08-30 12:55:00,8.85,8.87,8.82,8.83,323600.0,8.2509,8.2696,8.223,8.2323,323600.0
2010-08-30 13:00:00,8.82,8.84,8.81,8.83,330800.0,8.223,8.2416,8.2137,8.2323,330800.0
2010-08-30 13:05:00,8.83,8.85,8.83,8.85,255600.0,8.2323,8.2509,8.2323,8.2509,255600.0
2010-08-30 13:10:00,8.85,8.88,8.8,8.81,693200.0,8.2509,8.2789,8.2043,8.2137,693200.0
2010-08-30 13:15:00,8.81,8.86,8.8,8.84,558800.0,8.2137,8.2603,8.2043,8.2416,558800.0
2010-08-30 13:20:00,8.84,8.84,8.75,8.77,853200.0,8.2416,8.2416,8.1577,8.1764,853200.0
2010-08-30 13:25:00,8.77,8.77,8.66,8.7,1285200.0,8.1764,8.1764,8.0738,8.1111,1285200.0
2010-08-30 13:30:00,8.7,8.73,8.69,8.72,430000.0,8.1111,8.1391,8.1018,8.1297,430000.0
2010-08-30 13:35:00,8.72,8.72,8.7,8.7,223600.0,8.1297,8.1297,8.1111,8.1111,223600.0
2010-08-30 13:40:00,8.7,8.76,8.69,8.74,743600.0,8.1111,8.167,8.1018,8.1484,743600.0
2010-08-30 13:45:00,8.73,8.76,8.72,8.75,262400.0,8.1391,8.167,8.1297,8.1577,262400.0
2010-08-30 13:50:00,8.75,8.76,8.71,8.71,274400.0,8.1577,8.167,8.1204,8.1204,274400.0
2010-08-30 13:55:00,8.71,8.72,8.69,8.71,421200.0,8.1204,8.1297,8.1018,8.1204,421200.0
2010-08-30 14:00:00,8.71,8.75,8.69,8.69,583200.0,8.1204,8.1577,8.1018,8.1018,583200.0
2010-08-30 14:05:00,8.69,8.7,8.63,8.65,1328800.0,8.1018,8.1111,8.0458,8.0645,1328800.0
2010-08-30 14:10:00,8.65,8.66,8.63,8.63,527600.0,8.0645,8.0738,8.0458,8.0458,527600.0
2010-08-30 14:15:00,8.63,8.65,8.62,8.65,694000.0,8.0458,8.0645,8.0365,8.0645,694000.0
2010-08-30 14:20:00,8.65,8.67,8.63,8.64,553200.0,8.0645,8.0831,8.0458,8.0552,553200.0
2010-08-30 14:25:00,8.64,8.71,8.63,8.71,814000.0,8.0552,8.1204,8.0458,8.1204,814000.0
2010-08-30 14:30:00,8.71,8.74,8.69,8.72,806800.0,8.1204,8.1484,8.1018,8.1297,806800.0
2010-08-30 14:35:00,8.72,8.72,8.67,8.69,647200.0,8.1297,8.1297,8.0831,8.1018,647200.0
2010-08-30 14:40:00,8.69,8.76,8.69,8.73,819200.0,8.1018,8.167,8.1018,8.1391,819200.0
2010-08-30 14:45:00,8.73,8.73,8.65,8.65,669200.0,8.1391,8.1391,8.0645,8.0645,669200.0
2010-08-30 14:50:00,8.65,8.72,8.64,8.72,548400.0,8.0645,8.1297,8.0552,8.1297,548400.0
2010-08-30 14:55:00,8.72,8.72,8.65,8.67,399200.0,8.1297,8.1297,8.0645,8.0831,399200.0
2010-08-30 15:00:00,8.66,8.69,8.64,8.65,488400.0,8.0738,8.1018,8.0552,8.0645,488400.0
2010-08-30 15:05:00,8.64,8.67,8.61,8.61,698000.0,8.0552,8.0831,8.0272,8.0272,698000.0
2010-08-30 15:10:00,8.61,8.64,8.6,8.61,631200.0,8.0272,8.0552,8.0179,8.0272,631200.0
2010-08-30 15:15:00,8.61,8.61,8.55,8.57,1114000.0,8.0272,8.0272,7.9712,7.9899,1114000.0
2010-08-30 15:20:00,8.57,8.6,8.55,8.59,955600.0,7.9899,8.0179,7.9712,8.0085,955600.0
2010-08-30 15:25:00,8.59,8.6,8.56,8.56,828400.0,8.0085,8.0179,7.9806,7.9806,828400.0
2010-08-30 15:30:00,8.57,8.58,8.55,8.56,596400.0,7.9899,7.9992,7.9712,7.9806,596400.0
2010-08-30 15:35:00,8.56,8.61,8.55,8.6,652000.0,7.9806,8.0272,7.9712,8.0179,652000.0
2010-08-30 15:40:00,8.6,8.61,8.57,8.58,699200.0,8.0179,8.0272,7.9899,7.9992,699200.0
2010-08-30 15:45:00,8.58,8.58,8.53,8.53,1105200.0,7.9992,7.9992,7.9526,7.9526,1105200.0
2010-08-30 15:50:00,8.53,8.53,8.5,8.51,1272800.0,7.9526,7.9526,7.9246,7.934,1272800.0
2010-08-30 15:55:00,8.51,8.51,8.46,8.47,2236800.0,7.934,7.934,7.8873,7.8967,2236800.0
2010-08-31 09:30:00,8.4,8.43,8.34,8.35,2532400.0,7.8314,7.8594,7.7755,7.7848,2532400.0
2010-08-31 09:35:00,8.35,8.38,8.26,8.3,2205600.0,7.7848,7.8128,7.7009,7.7382,2205600.0
2010-08-31 09:40:00,8.3,8.3,8.21,8.24,3430000.0,7.7382,7.7382,7.6543,7.6822,3430000.0
2010-08-31 09:45:00,8.24,8.47,8.22,8.44,3385600.0,7.6822,7.8967,7.6636,7.8687,3385600.0
2010-08-31 09:50:00,8.44,8.5,8.36,8.42,2277200.0,7.8687,7.9246,7.7941,7.85,2277200.0
2010-08-31 09:55:00,8.43,8.46,8.33,8.36,1338400.0,7.8594,7.8873,7.7661,7.7941,1338400.0
2010-08-31 10:00:00,8.36,8.57,8.36,8.53,3610800.0,7.7941,7.9899,7.7941,7.9526,3610800.0
2010-08-31 10:05:00,8.52,8.61,8.51,8.59,1841600.0,7.9433,8.0272,7.934,8.0085,1841600.0
2010-08-31 10:10:00,8.59,8.68,8.59,8.65,2503200.0,8.0085,8.0925,8.0085,8.0645,2503200.0
2010-08-31 10:15:00,8.65,8.7,8.6,8.6,1642400.0,8.0645,8.1111,8.0179,8.0179,1642400.0
2010-08-31 10:20:00,8.6,8.63,8.55,8.56,1101200.0,8.0179,8.0458,7.9712,7.9806,1101200.0
2010-08-31 10:25:00,8.56,8.63,8.55,8.63,673200.0,7.9806,8.0458,7.9712,8.0458,673200.0
2010-08-31 10:30:00,8.63,8.66,8.6,8.62,1058800.0,8.0458,8.0738,8.0179,8.0365,1058800.0
2010-08-31 10:35:00,8.61,8.62,8.51,8.53,1852000.0,8.0272,8.0365,7.934,7.9526,1852000.0
2010-08-31 10:40:00,8.53,8.57,8.48,8.57,1550400.0,7.9526,7.9899,7.906,7.9899,1550400.0
2010-08-31 10:45:00,8.57,8.57,8.51,8.54,861600.0,7.9899,7.9899,7.934,7.9619,861600.0
2010-08-31 10:50:00,8.53,8.61,8.53,8.54,1543200.0,7.9526,8.0272,7.9526,7.9619,1543200.0
2010-08-31 10:55:00,8.54,8.58,8.53,8.57,830400.0,7.9619,7.9992,7.9526,7.9899,830400.0
2010-08-31 11:00:00,8.56,8.6,8.56,8.57,877200.0,7.9806,8.0179,7.9806,7.9899,877200.0
2010-08-31 11:05:00,8.57,8.59,8.49,8.5,847200.0,7.9899,8.0085,7.9153,7.9246,847200.0
2010-08-31 11:10:00,8.51,8.51,8.45,8.51,1059200.0,7.934,7.934,7.878,7.934,1059200.0
2010-08-31 11:15:00,8.51,8.55,8.49,8.49,761200.0,7.934,7.9712,7.9153,7.9153,761200.0
2010-08-31 11:20:00,8.49,8.59,8.49,8.58,854000.0,7.9153,8.0085,7.9153,7.9992,854000.0
2010-08-31 11:25:00,8.58,8.61,8.54,8.55,772800.0,7.9992,8.0272,7.9619,7.9712,772800.0
2010-08-31 11:30:00,8.54,8.62,8.53,8.61,905200.0,7.9619,8.0365,7.9526,8.0272,905200.0
2010-08-31 11:35:00,8.61,8.63,8.59,8.6,1132000.0,8.0272,8.0458,8.0085,8.0179,1132000.0
2010-08-31 11:40:00,8.6,8.63,8.59,8.6,644000.0,8.0179,8.0458,8.0085,8.0179,644000.0
2010-08-31 11:45:00,8.6,8.61,8.57,8.59,394000.0,8.0179,8.0272,7.9899,8.0085,394000.0
2010-08-31 11:50:00,8.59,8.69,8.59,8.67,1111200.0,8.0085,8.1018,8.0085,8.0831,1111200.0
2010-08-31 11:55:00,8.68,8.69,8.62,8.63,801600.0,8.0925,8.1018,8.0365,8.0458,801600.0
2010-08-31 12:00:00,8.63,8.67,8.63,8.64,700800.0,8.0458,8.0831,8.0458,8.0552,700800.0
2010-08-31 12:05:00,8.64,8.66,8.62,8.62,473200.0,8.0552,8.0738,8.0365,8.0365,473200.0
2010-08-31 12:10:00,8.62,8.63,8.59,8.63,658400.0,8.0365,8.0458,8.0085,8.0458,658400.0
2010-08-31 12:15:00,8.63,8.65,8.61,8.65,473600.0,8.0458,8.0645,8.0272,8.0645,473600.0
2010-08-31 12:20:00,8.65,8.65,8.62,8.63,526400.0,8.0645,8.0645,8.0365,8.0458,526400.0
2010-08-31 12:25:00,8.63,8.65,8.61,8.63,362000.0,8.0458,8.0645,8.0272,8.0458,362000.0
2010-08-31 12:30:00,8.63,8.67,8.62,8.66,696400.0,8.0458,8.0831,8.0365,8.0738,696400.0
2010-08-31 12:35:00,8.65,8.66,8.63,8.64,356000.0,8.0645,8.0738,8.0458,8.0552,356000.0
2010-08-31 12:40:00,8.64,8.64,8.58,8.61,659200.0,8.0552,8.0552,7.9992,8.0272,659200.0
2010-08-31 12:45:00,8.61,8.64,8.6,8.62,465200.0,8.0272,8.0552,8.0179,8.0365,465200.0
2010-08-31 12:50:00,8.62,8.65,8.56,8.57,888800.0,8.0365,8.0645,7.9806,7.9899,888800.0
2010-08-31 12:55:00,8.57,8.57,8.51,8.52,732000.0,7.9899,7.9899,7.934,7.9433,732000.0
2010-08-31 13:00:00,8.52,8.6,8.49,8.57,1380800.0,7.9433,8.0179,7.9153,7.9899,1380800.0
2010-08-31 13:05:00,8.58,8.59,8.55,8.59,532800.0,7.9992,8.0085,7.9712,8.0085,532800.0
2010-08-31 13:10:00,8.59,8.63,8.58,8.63,446000.0,8.0085,8.0458,7.9992,8.0458,446000.0
2010-08-31 13:15:00,8.63,8.63,8.6,8.61,186400.0,8.0458,8.0458,8.0179,8.0272,186400.0
2010-08-31 13:20:00,8.61,8.67,8.61,8.63,593600.0,8.0272,8.0831,8.0272,8.0458,593600.0
2010-08-31 13:25:00,8.63,8.68,8.63,8.66,372800.0,8.0458,8.0925,8.0458,8.0738,372800.0
2010-08-31 13:30:00,8.67,8.7,8.65,8.65,793200.0,8.0831,8.1111,8.0645,8.0645,793200.0
2010-08-31 13:35:00,8.65,8.72,8.62,8.7,1228800.0,8.0645,8.1297,8.0365,8.1111,1228800.0
2010-08-31 13:40:00,8.7,8.71,8.68,8.69,366400.0,8.1111,8.1204,8.0925,8.1018,366400.0
2010-08-31 13:45:00,8.69,8.7,8.63,8.64,572400.0,8.1018,8.1111,8.0458,8.0552,572400.0
2010-08-31 13:50:00,8.64,8.65,8.61,8.61,254000.0,8.0552,8.0645,8.0272,8.0272,254000.0
2010-08-31 13:55:00,8.62,8.64,8.61,8.62,383200.0,8.0365,8.0552,8.0272,8.0365,383200.0
2010-08-31 14:00:00,8.62,8.65,8.56,8.58,1311600.0,8.0365,8.0645,7.9806,7.9992,1311600.0
2010-08-31 14:05:00,8.57,8.7,8.56,8.65,1176000.0,7.9899,8.1111,7.9806,8.0645,1176000.0
2010-08-31 14:10:00,8.65,8.68,8.62,8.63,878000.0,8.0645,8.0925,8.0365,8.0458,878000.0
2010-08-31 14:15:00,8.63,8.64,8.51,8.51,1330800.0,8.0458,8.0552,7.934,7.934,1330800.0
2010-08-31 14:20:00,8.52,8.54,8.48,8.5,1162800.0,7.9433,7.9619,7.906,7.9246,1162800.0
2010-08-31 14:25:00,8.5,8.54,8.48,8.52,945600.0,7.9246,7.9619,7.906,7.9433,945600.0
2010-08-31 14:30:00,8.51,8.53,8.47,8.49,794800.0,7.934,7.9526,7.8967,7.9153,794800.0
2010-08-31 14:35:00,8.49,8.5,8.4,8.41,1574000.0,7.9153,7.9246,7.8314,7.8407,1574000.0
2010-08-31 14:40:00,8.41,8.43,8.36,8.37,1149200.0,7.8407,7.8594,7.7941,7.8034,1149200.0
2010-08-31 14:45:00,8.37,8.38,8.29,8.29,1479200.0,7.8034,7.8128,7.7288,7.7288,1479200.0
2010-08-31 14:50:00,8.3,8.37,8.29,8.37,1869200.0,7.7382,7.8034,7.7288,7.8034,1869200.0
2010-08-31 14:55:00,8.37,8.38,8.33,8.34,949600.0,7.8034,7.8128,7.7661,7.7755,949600.0
2010-08-31 15:00:00,8.33,8.43,8.33,8.43,1518000.0,7.7661,7.8594,7.7661,7.8594,1518000.0
2010-08-31 15:05:00,8.43,8.43,8.34,8.37,1189600.0,7.8594,7.8594,7.7755,7.8034,1189600.0
2010-08-31 15:10:00,8.37,8.37,8.3,8.34,678400.0,7.8034,7.8034,7.7382,7.7755,678400.0
2010-08-31 15:15:00,8.34,8.38,8.32,8.38,897600.0,7.7755,7.8128,7.7568,7.8128,897600.0
2010-08-31 15:20:00,8.38,8.39,8.33,8.35,1079200.0,7.8128,7.8221,7.7661,7.7848,1079200.0
2010-08-31 15:25:00,8.35,8.38,8.33,8.37,573600.0,7.7848,7.8128,7.7661,7.8034,573600.0
2010-08-31 15:30:00,8.37,8.45,8.37,8.41,1548000.0,7.8034,7.878,7.8034,7.8407,1548000.0
2010-08-31 15:35:00,8.41,8.44,8.34,8.36,1361600.0,7.8407,7.8687,7.7755,7.7941,1361600.0
2010-08-31 15:40:00,8.35,8.43,8.35,8.42,1007600.0,7.7848,7.8594,7.7848,7.85,1007600.0
2010-08-31 15:45:00,8.42,8.56,8.42,8.49,3126800.0,7.85,7.9806,7.85,7.9153,3126800.0
2010-08-31 15:50:00,8.49,8.53,8.4,8.42,1694400.0,7.9153,7.9526,7.8314,7.85,1694400.0
2010-08-31 15:55:00,8.42,8.45,8.4,8.45,1484000.0,7.85,7.878,7.8314,7.878,1484000.0
2010-09-01 09:30:00,8.84,8.95,8.84,8.92,3449200.0,8.2416,8.3442,8.2416,8.3162,3449200.0
2010-09-01 09:35:00,8.92,8.93,8.81,8.82,2926400.0,8.3162,8.3255,8.2137,8.223,2926400.0
2010-09-01 09:40:00,8.82,8.87,8.76,8.77,1865200.0,8.223,8.2696,8.167,8.1764,1865200.0
2010-09-01 09:45:00,8.78,8.81,8.76,8.79,1800800.0,8.1857,8.2137,8.167,8.195,1800800.0
2010-09-01 09:50:00,8.8,8.88,8.79,8.83,2209600.0,8.2043,8.2789,8.195,8.2323,2209600.0
2010-09-01 09:55:00,8.84,8.88,8.8,8.86,1590400.0,8.2416,8.2789,8.2043,8.2603,1590400.0
2010-09-01 10:00:00,8.85,9.16,8.84,9.12,6424000.0,8.2509,8.54,8.2416,8.5027,6424000.0
2010-09-01 10:05:00,9.12,9.21,9.12,9.18,3263600.0,8.5027,8.5866,8.5027,8.5586,3263600.0
2010-09-01 10:10:00,9.18,9.2,9.14,9.2,1806000.0,8.5586,8.5773,8.5213,8.5773,1806000.0
2010-09-01 10:15:00,9.19,9.21,9.15,9.15,1351200.0,8.5679,8.5866,8.5306,8.5306,1351200.0
2010-09-01 10:20:00,9.16,9.19,9.14,9.16,1228400.0,8.54,8.5679,8.5213,8.54,1228400.0
2010-09-01 10:25:00,9.16,9.18,9.14,9.17,545600.0,8.54,8.5586,8.5213,8.5493,545600.0
2010-09-01 10:30:00,9.17,9.2,9.13,9.17,1415200.0,8.5493,8.5773,8.512,8.5493,1415200.0
2010-09-01 10:35:00,9.17,9.18,9.14,9.17,706400.0,8.5493,8.5586,8.5213,8.5493,706400.0
2010-09-01 10:40:00,9.16,9.19,9.15,9.18,586000.0,8.54,8.5679,8.5306,8.5586,586000.0
2010-09-01 10:45:00,9.18,9.2,9.17,9.19,812400.0,8.5586,8.5773,8.5493,8.5679,812400.0
2010-09-01 10:50:00,9.19,9.26,9.18,9.24,1793200.0,8.5679,8.6332,8.5586,8.6145,1793200.0
2010-09-01 10:55:00,9.24,9.27,9.21,9.21,1384800.0,8.6145,8.6425,8.5866,8.5866,1384800.0
2010-09-01 11:00:00,9.21,9.25,9.21,9.23,679200.0,8.5866,8.6239,8.5866,8.6052,679200.0
2010-09-01 11:05:00,9.22,9.24,9.19,9.19,709200.0,8.5959,8.6145,8.5679,8.5679,709200.0
2010-09-01 11:10:00,9.19,9.22,9.18,9.21,727200.0,8.5679,8.5959,8.5586,8.5866,727200.0
2010-09-01 11:15:00,9.21,9.21,9.17,9.19,413200.0,8.5866,8.5866,8.5493,8.5679,413200.0
2010-09-01 11:20:00,9.19,9.2,9.18,9.2,346400.0,8.5679,8.5773,8.5586,8.5773,346400.0
2010-09-01 11:25:00,9.2,9.21,9.18,9.2,471200.0,8.5773,8.5866,8.5586,8.5773,471200.0
2010-09-01 11:30:00,9.2,9.25,9.2,9.24,453200.0,8.5773,8.6239,8.5773,8.6145,453200.0
2010-09-01 11:35:00,9.24,9.25,9.21,9.22,406000.0,8.6145,8.6239,8.5866,8.5959,406000.0
2010-09-01 11:40:00,9.22,9.24,9.21,9.23,288000.0,8.5959,8.6145,8.5866,8.6052,288000.0
2010-09-01 11:45:00,9.23,9.24,9.19,9.2,716800.0,8.6052,8.6145,8.5679,8.5773,716800.0
2010-09-01 11:50:00,9.2,9.25,9.2,9.24,696800.0,8.5773,8.6239,8.5773,8.6145,696800.0
2010-09-01 11:55:00,9.25,9.25,9.2,9.21,274800.0,8.6239,8.6239,8.5773,8.5866,274800.0
2010-09-01 12:00:00,9.21,9.23,9.2,9.21,302800.0,8.5866,8.6052,8.5773,8.5866,302800.0
2010-09-01 12:05:00,9.21,9.23,9.2,9.2,294000.0,8.5866,8.6052,8.5773,8.5773,294000.0
2010-09-01 12:10:00,9.2,9.21,9.19,9.21,233200.0,8.5773,8.5866,8.5679,8.5866,233200.0
2010-09-01 12:15:00,9.21,9.22,9.19,9.2,365200.0,8.5866,8.5959,8.5679,8.5773,365200.0
2010-09-01 12:20:00,9.2,9.21,9.18,9.19,328800.0,8.5773,8.5866,8.5586,8.5679,328800.0
2010-09-01 12:25:00,9.19,9.19,9.15,9.19,364000.0,8.5679,8.5679,8.5306,8.5679,364000.0
2010-09-01 12:30:00,9.18,9.19,9.17,9.17,176800.0,8.5586,8.5679,8.5493,8.5493,176800.0
2010-09-01 12:35:00,9.17,9.18,9.16,9.17,264400.0,8.5493,8.5586,8.54,8.5493,264400.0
2010-09-01 12:40:00,9.17,9.18,9.15,9.17,347600.0,8.5493,8.5586,8.5306,8.5493,347600.0
2010-09-01 12:45:00,9.17,9.18,9.15,9.16,423600.0,8.5493,8.5586,8.5306,8.54,423600.0
2010-09-01 12:50:00,9.16,9.18,9.15,9.18,193600.0,8.54,8.5586,8.5306,8.5586,193600.0
2010-09-01 12:55:00,9.18,9.19,9.17,9.17,336000.0,8.5586,8.5679,8.5493,8.5493,336000.0
2010-09-01 13:00:00,9.18,9.19,9.16,9.18,222800.0,8.5586,8.5679,8.54,8.5586,222800.0
2010-09-01 13:05:00,9.18,9.22,9.17,9.22,434000.0,8.5586,8.5959,8.5493,8.5959,434000.0
2010-09-01 13:10:00,9.21,9.24,9.21,9.24,393200.0,8.5866,8.6145,8.5866,8.6145,393200.0
2010-09-01 13:15:00,9.24,9.24,9.21,9.22,236400.0,8.6145,8.6145,8.5866,8.5959,236400.0
2010-09-01 13:20:00,9.22,9.24,9.21,9.22,289200.0,8.5959,8.6145,8.5866,8.5959,289200.0
2010-09-01 13:25:00,9.22,9.22,9.19,9.21,269600.0,8.5959,8.5959,8.5679,8.5866,269600.0
2010-09-01 13:30:00,9.21,9.23,9.21,9.23,265200.0,8.5866,8.6052,8.5866,8.6052,265200.0
2010-09-01 13:35:00,9.22,9.24,9.22,9.23,340400.0,8.5959,8.6145,8.5959,8.6052,340400.0
2010-09-01 13:40:00,9.23,9.24,9.22,9.24,300800.0,8.6052,8.6145,8.5959,8.6145,300800.0
2010-09-01 13:45:00,9.24,9.28,9.24,9.28,944000.0,8.6145,8.6518,8.6145,8.6518,944000.0
2010-09-01 13:50:00,9.27,9.3,9.27,9.28,373600.0,8.6425,8.6705,8.6425,8.6518,373600.0
2010-09-01 13:55:00,9.28,9.29,9.25,9.28,348000.0,8.6518,8.6612,8.6239,8.6518,348000.0
2010-09-01 14:00:00,9.28,9.29,9.26,9.26,355200.0,8.6518,8.6612,8.6332,8.6332,355200.0
2010-09-01 14:05:00,9.26,9.31,9.26,9.27,697200.0,8.6332,8.6798,8.6332,8.6425,697200.0
2010-09-01 14:10:00,9.27,9.27,9.21,9.22,718400.0,8.6425,8.6425,8.5866,8.5959,718400.0
2010-09-01 14:15:00,9.22,9.23,9.21,9.22,415600.0,8.5959,8.6052,8.5866,8.5959,415600.0
2010-09-01 14:20:00,9.21,9.25,9.2,9.2,746400.0,8.5866,8.6239,8.5773,8.5773,746400.0
2010-09-01 14:25:00,9.2,9.24,9.18,9.22,405200.0,8.5773,8.6145,8.5586,8.5959,405200.0
2010-09-01 14:30:00,9.22,9.24,9.22,9.24,320800.0,8.5959,8.6145,8.5959,8.6145,320800.0
2010-09-01 14:35:00,9.24,9.24,9.2,9.21,428000.0,8.6145,8.6145,8.5773,8.5866,428000.0
2010-09-01 14:40:00,9.21,9.25,9.21,9.23,335200.0,8.5866,8.6239,8.5866,8.6052,335200.0
2010-09-01 14:45:00,9.23,9.26,9.22,9.24,554400.0,8.6052,8.6332,8.5959,8.6145,554400.0
2010-09-01 14:50:00,9.24,9.26,9.22,9.23,686400.0,8.6145,8.6332,8.5959,8.6052,686400.0
2010-09-01 14:55:00,9.23,9.26,9.22,9.25,440000.0,8.6052,8.6332,8.5959,8.6239,440000.0
2010-09-01 15:00:00,9.26,9.26,9.22,9.26,356000.0,8.6332,8.6332,8.5959,8.6332,356000.0
2010-09-01 15:05:00,9.26,9.3,9.26,9.26,794000.0,8.6332,8.6705,8.6332,8.6332,794000.0
2010-09-01 15:10:00,9.26,9.3,9.26,9.29,469600.0,8.6332,8.6705,8.6332,8.6612,469600.0
2010-09-01 15:15:00,9.29,9.29,9.25,9.27,474000.0,8.6612,8.6612,8.6239,8.6425,474000.0
2010-09-01 15:20:00,9.27,9.29,9.25,9.26,623200.0,8.6425,8.6612,8.6239,8.6332,623200.0
2010-09-01 15:25:00,9.26,9.28,9.22,9.28,655600.0,8.6332,8.6518,8.5959,8.6518,655600.0
2010-09-01 15:30:00,9.28,9.3,9.26,9.28,908000.0,8.6518,8.6705,8.6332,8.6518,908000.0
2010-09-01 15:35:00,9.28,9.31,9.28,9.3,1140000.0,8.6518,8.6798,8.6518,8.6705,1140000.0
2010-09-01 15:40:00,9.3,9.34,9.3,9.34,1095600.0,8.6705,8.7078,8.6705,8.7078,1095600.0
2010-09-01 15:45:00,9.34,9.37,9.31,9.34,2044000.0,8.7078,8.7357,8.6798,8.7078,2044000.0
2010-09-01 15:50:00,9.34,9.36,9.3,9.33,1391600.0,8.7078,8.7264,8.6705,8.6985,1391600.0
2010-09-01 15:55:00,9.33,9.4,9.32,9.4,2670800.0,8.6985,8.7637,8.6891,8.7637,2670800.0
2010-09-02 09:30:00,9.37,9.39,9.31,9.35,1641600.0,8.7357,8.7544,8.6798,8.7171,1641600.0
2010-09-02 09:35:00,9.34,9.39,9.3,9.37,1444000.0,8.7078,8.7544,8.6705,8.7357,1444000.0
2010-09-02 09:40:00,9.36,9.37,9.28,9.35,1291200.0,8.7264,8.7357,8.6518,8.7171,1291200.0
2010-09-02 09:45:00,9.35,9.44,9.32,9.44,1259600.0,8.7171,8.801,8.6891,8.801,1259600.0
2010-09-02 09:50:00,9.44,9.46,9.41,9.44,936000.0,8.801,8.8197,8.773,8.801,936000.0
2010-09-02 09:55:00,9.45,9.51,9.45,9.5,1221200.0,8.8103,8.8663,8.8103,8.8569,1221200.0
2010-09-02 10:00:00,9.5,9.6,9.49,9.51,2457200.0,8.8569,8.9502,8.8476,8.8663,2457200.0
2010-09-02 10:05:00,9.52,9.56,9.47,9.47,1334800.0,8.8756,8.9129,8.829,8.829,1334800.0
2010-09-02 10:10:00,9.48,9.55,9.48,9.53,841600.0,8.8383,8.9036,8.8383,8.8849,841600.0
2010-09-02 10:15:00,9.53,9.55,9.44,9.44,904800.0,8.8849,8.9036,8.801,8.801,904800.0
2010-09-02 10:20:00,9.44,9.53,9.43,9.52,878400.0,8.801,8.8849,8.7917,8.8756,878400.0
2010-09-02 10:25:00,9.51,9.58,9.51,9.58,994400.0,8.8663,8.9315,8.8663,8.9315,994400.0
2010-09-02 10:30:00,9.58,9.6,9.51,9.54,619200.0,8.9315,8.9502,8.8663,8.8942,619200.0
2010-09-02 10:35:00,9.54,9.56,9.52,9.53,497600.0,8.8942,8.9129,8.8756,8.8849,497600.0
2010-09-02 10:40:00,9.54,9.58,9.53,9.54,767600.0,8.8942,8.9315,8.8849,8.8942,767600.0
2010-09-02 10:45:00,9.54,9.6,9.52,9.59,420400.0,8.8942,8.9502,8.8756,8.9409,420400.0
2010-09-02 10:50:00,9.59,9.62,9.57,9.57,832800.0,8.9409,8.9688,8.9222,8.9222,832800.0
2010-09-02 10:55:00,9.58,9.62,9.57,9.59,577200.0,8.9315,8.9688,8.9222,8.9409,577200.0
2010-09-02 11:00:00,9.59,9.62,9.59,9.6,508000.0,8.9409,8.9688,8.9409,8.9502,508000.0
2010-09-02 11:05:00,9.6,9.6,9.53,9.54,539200.0,8.9502,8.9502,8.8849,8.8942,539200.0
2010-09-02 11:10:00,9.55,9.56,9.51,9.51,503200.0,8.9036,8.9129,8.8663,8.8663,503200.0
2010-09-02 11:15:00,9.51,9.54,9.49,9.53,723200.0,8.8663,8.8942,8.8476,8.8849,723200.0
2010-09-02 11:20:00,9.53,9.53,9.49,9.49,445200.0,8.8849,8.8849,8.8476,8.8476,445200.0
2010-09-02 11:25:00,9.49,9.5,9.47,9.5,419200.0,8.8476,8.8569,8.829,8.8569,419200.0
2010-09-02 11:30:00,9.5,9.55,9.49,9.53,574400.0,8.8569,8.9036,8.8476,8.8849,574400.0
2010-09-02 11:35:00,9.53,9.54,9.5,9.53,421200.0,8.8849,8.8942,8.8569,8.8849,421200.0
2010-09-02 11:40:00,9.53,9.58,9.52,9.53,444000.0,8.8849,8.9315,8.8756,8.8849,444000.0
2010-09-02 11:45:00,9.53,9.54,9.49,9.51,371600.0,8.8849,8.8942,8.8476,8.8663,371600.0
2010-09-02 11:50:00,9.51,9.52,9.5,9.52,304800.0,8.8663,8.8756,8.8569,8.8756,304800.0
2010-09-02 11:55:00,9.52,9.53,9.47,9.48,451200.0,8.8756,8.8849,8.829,8.8383,451200.0
2010-09-02 12:00:00,9.48,9.5,9.47,9.49,484800.0,8.8383,8.8569,8.829,8.8476,484800.0
2010-09-02 12:05:00,9.49,9.52,9.49,9.51,506800.0,8.8476,8.8756,8.8476,8.8663,506800.0
2010-09-02 12:10:00,9.51,9.55,9.51,9.55,346000.0,8.8663,8.9036,8.8663,8.9036,346000.0
2010-09-02 12:15:00,9.56,9.56,9.49,9.51,269200.0,8.9129,8.9129,8.8476,8.8663,269200.0
2010-09-02 12:20:00,9.51,9.53,9.5,9.51,253600.0,8.8663,8.8849,8.8569,8.8663,253600.0
2010-09-02 12:25:00,9.51,9.54,9.5,9.54,278400.0,8.8663,8.8942,8.8569,8.8942,278400.0
2010-09-02 12:30:00,9.54,9.54,9.52,9.52,213200.0,8.8942,8.8942,8.8756,8.8756,213200.0
2010-09-02 12:35:00,9.53,9.55,9.53,9.54,156000.0,8.8849,8.9036,8.8849,8.8942,156000.0
2010-09-02 12:40:00,9.54,9.56,9.5,9.51,439200.0,8.8942,8.9129,8.8569,8.8663,439200.0
2010-09-02 12:45:00,9.51,9.54,9.48,9.53,341600.0,8.8663,8.8942,8.8383,8.8849,341600.0
2010-09-02 12:50:00,9.53,9.53,9.42,9.42,631200.0,8.8849,8.8849,8.7824,8.7824,631200.0
2010-09-02 12:55:00,9.42,9.45,9.42,9.43,468000.0,8.7824,8.8103,8.7824,8.7917,468000.0
2010-09-02 13:00:00,9.43,9.45,9.43,9.45,152800.0,8.7917,8.8103,8.7917,8.8103,152800.0
2010-09-02 13:05:00,9.45,9.46,9.44,9.44,419200.0,8.8103,8.8197,8.801,8.801,419200.0
2010-09-02 13:10:00,9.45,9.45,9.41,9.44,524000.0,8.8103,8.8103,8.773,8.801,524000.0
2010-09-02 13:15:00,9.44,9.48,9.43,9.45,298800.0,8.801,8.8383,8.7917,8.8103,298800.0
2010-09-02 13:20:00,9.45,9.46,9.43,9.43,206400.0,8.8103,8.8197,8.7917,8.7917,206400.0
2010-09-02 13:25:00,9.43,9.46,9.43,9.44,273200.0,8.7917,8.8197,8.7917,8.801,273200.0
2010-09-02 13:30:00,9.44,9.47,9.43,9.47,509200.0,8.801,8.829,8.7917,8.829,509200.0
2010-09-02 13:35:00,9.47,9.48,9.46,9.46,323600.0,8.829,8.8383,8.8197,8.8197,323600.0
2010-09-02 13:40:00,9.46,9.5,9.46,9.49,310800.0,8.8197,8.8569,8.8197,8.8476,310800.0
2010-09-02 13:45:00,9.49,9.5,9.47,9.47,325600.0,8.8476,8.8569,8.829,8.829,325600.0
2010-09-02 13:50:00,9.48,9.51,9.47,9.49,294800.0,8.8383,8.8663,8.829,8.8476,294800.0
2010-09-02 13:55:00,9.49,9.51,9.49,9.51,433600.0,8.8476,8.8663,8.8476,8.8663,433600.0
2010-09-02 14:00:00,9.51,9.53,9.49,9.53,330800.0,8.8663,8.8849,8.8476,8.8849,330800.0
2010-09-02 14:05:00,9.52,9.56,9.52,9.56,619600.0,8.8756,8.9129,8.8756,8.9129,619600.0
2010-09-02 14:10:00,9.57,9.61,9.55,9.6,769200.0,8.9222,8.9595,8.9036,8.9502,769200.0
2010-09-02 14:15:00,9.6,9.61,9.57,9.61,634000.0,8.9502,8.9595,8.9222,8.9595,634000.0
2010-09-02 14:20:00,9.61,9.63,9.56,9.56,671200.0,8.9595,8.9781,8.9129,8.9129,671200.0
2010-09-02 14:25:00,9.56,9.59,9.55,9.56,324800.0,8.9129,8.9409,8.9036,8.9129,324800.0
2010-09-02 14:30:00,9.57,9.59,9.56,9.57,220000.0,8.9222,8.9409,8.9129,8.9222,220000.0
2010-09-02 14:35:00,9.58,9.6,9.56,9.59,163200.0,8.9315,8.9502,8.9129,8.9409,163200.0
2010-09-02 14:40:00,9.59,9.6,9.56,9.57,330000.0,8.9409,8.9502,8.9129,8.9222,330000.0
2010-09-02 14:45:00,9.57,9.58,9.56,9.57,175200.0,8.9222,8.9315,8.9129,8.9222,175200.0
2010-09-02 14:50:00,9.57,9.59,9.56,9.58,299200.0,8.9222,8.9409,8.9129,8.9315,299200.0
2010-09-02 14:55:00,9.58,9.6,9.58,9.6,402000.0,8.9315,8.9502,8.9315,8.9502,402000.0
2010-09-02 15:00:00,9.6,9.6,9.57,9.58,380400.0,8.9502,8.9502,8.9222,8.9315,380400.0
2010-09-02 15:05:00,9.58,9.64,9.58,9.64,605600.0,8.9315,8.9875,8.9315,8.9875,605600.0
2010-09-02 15:10:00,9.63,9.65,9.6,9.62,521600.0,8.9781,8.9968,8.9502,8.9688,521600.0
2010-09-02 15:15:00,9.62,9.65,9.62,9.62,288800.0,8.9688,8.9968,8.9688,8.9688,288800.0
2010-09-02 15:20:00,9.62,9.67,9.62,9.63,580000.0,8.9688,9.0154,8.9688,8.9781,580000.0
2010-09-02 15:25:00,9.63,9.65,9.61,9.64,661200.0,8.9781,8.9968,8.9595,8.9875,661200.0
2010-09-02 15:30:00,9.65,9.66,9.63,9.66,489600.0,8.9968,9.0061,8.9781,9.0061,489600.0
2010-09-02 15:35:00,9.66,9.74,9.65,9.72,1574800.0,9.0061,9.0807,8.9968,9.0621,1574800.0
2010-09-02 15:40:00,9.72,9.74,9.7,9.71,732800.0,9.0621,9.0807,9.0434,9.0527,732800.0
2010-09-02 15:45:00,9.71,9.77,9.71,9.74,1533600.0,9.0527,9.1087,9.0527,9.0807,1533600.0
2010-09-02 15:50:00,9.74,9.75,9.73,9.74,740800.0,9.0807,9.09,9.0714,9.0807,740800.0
2010-09-02 15:55:00,9.74,9.74,9.69,9.69,1740400.0,9.0807,9.0807,9.0341,9.0341,1740400.0
2010-09-03 09:30:00,10.13,10.19,10.12,10.15,2485600.0,9.4443,9.5002,9.435,9.4629,2485600.0
2010-09-03 09:35:00,10.15,10.25,10.15,10.25,1864800.0,9.4629,9.5562,9.4629,9.5562,1864800.0
2010-09-03 09:40:00,10.25,10.3,10.24,10.26,2015600.0,9.5562,9.6028,9.5469,9.5655,2015600.0
2010-09-03 09:45:00,10.26,10.26,10.19,10.22,1101600.0,9.5655,9.5655,9.5002,9.5282,1101600.0
2010-09-03 09:50:00,10.22,10.26,10.2,10.25,710800.0,9.5282,9.5655,9.5096,9.5562,710800.0
2010-09-03 09:55:00,10.25,10.28,10.24,10.27,528800.0,9.5562,9.5841,9.5469,9.5748,528800.0
2010-09-03 10:00:00,10.27,10.27,10.14,10.2,2023600.0,9.5748,9.5748,9.4536,9.5096,2023600.0
2010-09-03 10:05:00,10.19,10.19,10.09,10.11,1510000.0,9.5002,9.5002,9.407,9.4257,1510000.0
2010-09-03 10:10:00,10.12,10.14,10.05,10.06,1287200.0,9.435,9.4536,9.3697,9.379,1287200.0
2010-09-03 10:15:00,10.06,10.13,9.99,10.09,1772400.0,9.379,9.4443,9.3138,9.407,1772400.0
2010-09-03 10:20:00,10.09,10.14,10.09,10.1,1216800.0,9.407,9.4536,9.407,9.4163,1216800.0
2010-09-03 10:25:00,10.1,10.11,9.98,10.0,1827600.0,9.4163,9.4257,9.3045,9.3231,1827600.0
2010-09-03 10:30:00,10.0,10.0,9.89,9.91,1526800.0,9.3231,9.3231,9.2205,9.2392,1526800.0
2010-09-03 10:35:00,9.92,9.97,9.88,9.96,1361600.0,9.2485,9.2951,9.2112,9.2858,1361600.0
2010-09-03 10:40:00,9.96,10.02,9.94,10.01,1147600.0,9.2858,9.3417,9.2672,9.3324,1147600.0
2010-09-03 10:45:00,10.01,10.03,9.99,10.0,751200.0,9.3324,9.3511,9.3138,9.3231,751200.0
2010-09-03 10:50:00,10.0,10.0,9.96,9.96,814000.0,9.3231,9.3231,9.2858,9.2858,814000.0
2010-09-03 10:55:00,9.97,9.99,9.92,9.99,838000.0,9.2951,9.3138,9.2485,9.3138,838000.0
2010-09-03 11:00:00,9.99,9.99,9.91,9.93,638800.0,9.3138,9.3138,9.2392,9.2578,638800.0
2010-09-03 11:05:00,9.93,9.96,9.92,9.95,830000.0,9.2578,9.2858,9.2485,9.2765,830000.0
2010-09-03 11:10:00,9.95,9.98,9.88,9.97,1030000.0,9.2765,9.3045,9.2112,9.2951,1030000.0
2010-09-03 11:15:00,9.97,10.03,9.95,10.02,1116800.0,9.2951,9.3511,9.2765,9.3417,1116800.0
2010-09-03 11:20:00,10.01,10.01,9.96,9.98,674400.0,9.3324,9.3324,9.2858,9.3045,674400.0
2010-09-03 11:25:00,9.97,10.01,9.96,9.97,693600.0,9.2951,9.3324,9.2858,9.2951,693600.0
2010-09-03 11:30:00,9.97,10.0,9.96,9.96,432000.0,9.2951,9.3231,9.2858,9.2858,432000.0
2010-09-03 11:35:00,9.96,9.96,9.93,9.96,530400.0,9.2858,9.2858,9.2578,9.2858,530400.0
2010-09-03 11:40:00,9.96,10.0,9.96,9.99,524400.0,9.2858,9.3231,9.2858,9.3138,524400.0
2010-09-03 11:45:00,9.99,10.02,9.97,9.97,786800.0,9.3138,9.3417,9.2951,9.2951,786800.0
2010-09-03 11:50:00,9.97,9.97,9.93,9.96,444000.0,9.2951,9.2951,9.2578,9.2858,444000.0
2010-09-03 11:55:00,9.95,10.0,9.95,9.97,686400.0,9.2765,9.3231,9.2765,9.2951,686400.0
2010-09-03 12:00:00,9.96,9.98,9.95,9.98,349200.0,9.2858,9.3045,9.2765,9.3045,349200.0
2010-09-03 12:05:00,9.98,9.99,9.97,9.97,254800.0,9.3045,9.3138,9.2951,9.2951,254800.0
2010-09-03 12:10:00,9.97,10.01,9.96,10.0,253600.0,9.2951,9.3324,9.2858,9.3231,253600.0
2010-09-03 12:15:00,10.0,10.01,9.97,9.99,203200.0,9.3231,9.3324,9.2951,9.3138,203200.0
2010-09-03 12:20:00,9.99,10.01,9.99,10.01,228000.0,9.3138,9.3324,9.3138,9.3324,228000.0
2010-09-03 12:25:00,10.01,10.02,9.98,9.99,397600.0,9.3324,9.3417,9.3045,9.3138,397600.0
2010-09-03 12:30:00,9.98,10.0,9.97,9.99,260800.0,9.3045,9.3231,9.2951,9.3138,260800.0
2010-09-03 12:35:00,9.99,10.04,9.97,9.98,1171200.0,9.3138,9.3604,9.2951,9.3045,1171200.0
2010-09-03 12:40:00,9.98,10.01,9.97,9.98,435200.0,9.3045,9.3324,9.2951,9.3045,435200.0
2010-09-03 12:45:00,9.98,9.99,9.97,9.98,341200.0,9.3045,9.3138,9.2951,9.3045,341200.0
2010-09-03 12:50:00,9.98,10.0,9.98,9.99,425600.0,9.3045,9.3231,9.3045,9.3138,425600.0
2010-09-03 12:55:00,10.0,10.03,9.99,10.02,592000.0,9.3231,9.3511,9.3138,9.3417,592000.0
2010-09-03 13:00:00,10.02,10.08,10.02,10.03,1182000.0,9.3417,9.3977,9.3417,9.3511,1182000.0
2010-09-03 13:05:00,10.04,10.06,10.02,10.05,708400.0,9.3604,9.379,9.3417,9.3697,708400.0
2010-09-03 13:10:00,10.05,10.07,10.05,10.05,563200.0,9.3697,9.3884,9.3697,9.3697,563200.0
2010-09-03 13:15:00,10.05,10.06,10.04,10.06,473600.0,9.3697,9.379,9.3604,9.379,473600.0
2010-09-03 13:20:00,10.06,10.06,10.03,10.05,354000.0,9.379,9.379,9.3511,9.3697,354000.0
2010-09-03 13:25:00,10.05,10.06,10.01,10.03,516800.0,9.3697,9.379,9.3324,9.3511,516800.0
2010-09-03 13:30:00,10.03,10.05,10.02,10.04,334800.0,9.3511,9.3697,9.3417,9.3604,334800.0
2010-09-03 13:35:00,10.04,10.08,10.03,10.08,512000.0,9.3604,9.3977,9.3511,9.3977,512000.0
2010-09-03 13:40:00,10.08,10.09,10.06,10.06,426400.0,9.3977,9.407,9.379,9.379,426400.0
2010-09-03 13:45:00,10.07,10.07,10.05,10.06,243200.0,9.3884,9.3884,9.3697,9.379,243200.0
2010-09-03 13:50:00,10.06,10.1,10.06,10.1,432400.0,9.379,9.4163,9.379,9.4163,432400.0
2010-09-03 13:55:00,10.1,10.12,10.09,10.1,444800.0,9.4163,9.435,9.407,9.4163,444800.0
2010-09-03 14:00:00,10.1,10.11,10.08,10.09,231600.0,9.4163,9.4257,9.3977,9.407,231600.0
2010-09-03 14:05:00,10.09,10.1,10.09,10.09,221200.0,9.407,9.4163,9.407,9.407,221200.0
2010-09-03 14:10:00,10.09,10.1,10.06,10.08,599200.0,9.407,9.4163,9.379,9.3977,599200.0
2010-09-03 14:15:00,10.07,10.12,10.07,10.12,390800.0,9.3884,9.435,9.3884,9.435,390800.0
2010-09-03 14:20:00,10.12,10.13,10.1,10.13,436000.0,9.435,9.4443,9.4163,9.4443,436000.0
2010-09-03 14:25:00,10.13,10.15,10.12,10.13,405600.0,9.4443,9.4629,9.435,9.4443,405600.0
2010-09-03 14:30:00,10.12,10.18,10.12,10.15,440800.0,9.435,9.4909,9.435,9.4629,440800.0
2010-09-03 14:35:00,10.16,10.19,10.13,10.17,824400.0,9.4723,9.5002,9.4443,9.4816,824400.0
2010-09-03 14:40:00,10.17,10.18,10.15,10.16,438800.0,9.4816,9.4909,9.4629,9.4723,438800.0
2010-09-03 14:45:00,10.16,10.17,10.1,10.1,570400.0,9.4723,9.4816,9.4163,9.4163,570400.0
2010-09-03 14:50:00,10.11,10.15,10.1,10.13,350800.0,9.4257,9.4629,9.4163,9.4443,350800.0
2010-09-03 14:55:00,10.13,10.13,10.1,10.1,741600.0,9.4443,9.4443,9.4163,9.4163,741600.0
2010-09-03 15:00:00,10.1,10.11,10.07,10.1,610000.0,9.4163,9.4257,9.3884,9.4163,610000.0
2010-09-03 15:05:00,10.1,10.11,10.07,10.11,302400.0,9.4163,9.4257,9.3884,9.4257,302400.0
2010-09-03 15:10:00,10.11,10.13,10.1,10.11,482800.0,9.4257,9.4443,9.4163,9.4257,482800.0
2010-09-03 15:15:00,10.11,10.13,10.11,10.12,366400.0,9.4257,9.4443,9.4257,9.435,366400.0
2010-09-03 15:20:00,10.13,10.15,10.13,10.15,561200.0,9.4443,9.4629,9.4443,9.4629,561200.0
2010-09-03 15:25:00,10.15,10.18,10.15,10.18,752400.0,9.4629,9.4909,9.4629,9.4909,752400.0
2010-09-03 15:30:00,10.18,10.21,10.13,10.15,830000.0,9.4909,9.5189,9.4443,9.4629,830000.0
2010-09-03 15:35:00,10.15,10.19,10.15,10.18,943600.0,9.4629,9.5002,9.4629,9.4909,943600.0
2010-09-03 15:40:00,10.18,10.25,10.17,10.24,1048800.0,9.4909,9.5562,9.4816,9.5469,1048800.0
2010-09-03 15:45:00,10.25,10.27,10.22,10.25,1466400.0,9.5562,9.5748,9.5282,9.5562,1466400.0
2010-09-03 15:50:00,10.25,10.27,10.22,10.22,1102000.0,9.5562,9.5748,9.5282,9.5282,1102000.0
2010-09-03 15:55:00,10.22,10.24,10.19,10.2,1232800.0,9.5282,9.5469,9.5002,9.5096,1232800.0
2010-09-07 09:30:00,10.12,10.12,9.98,10.01,1655200.0,9.435,9.435,9.3045,9.3324,1655200.0
2010-09-07 09:35:00,10.01,10.05,9.94,9.99,1740400.0,9.3324,9.3697,9.2672,9.3138,1740400.0
2010-09-07 09:40:00,9.99,10.06,9.97,10.02,1435600.0,9.3138,9.379,9.2951,9.3417,1435600.0
2010-09-07 09:45:00,10.03,10.04,9.91,9.93,1227600.0,9.3511,9.3604,9.2392,9.2578,1227600.0
2010-09-07 09:50:00,9.93,9.96,9.86,9.9,1573600.0,9.2578,9.2858,9.1926,9.2299,1573600.0
2010-09-07 09:55:00,9.89,9.92,9.78,9.79,1709600.0,9.2205,9.2485,9.118,9.1273,1709600.0
2010-09-07 10:00:00,9.78,9.83,9.76,9.83,1356800.0,9.118,9.1646,9.0993,9.1646,1356800.0
2010-09-07 10:05:00,9.83,9.87,9.81,9.86,1227200.0,9.1646,9.2019,9.146,9.1926,1227200.0
2010-09-07 10:10:00,9.86,9.89,9.85,9.89,798000.0,9.1926,9.2205,9.1833,9.2205,798000.0
2010-09-07 10:15:00,9.89,9.89,9.84,9.86,628800.0,9.2205,9.2205,9.1739,9.1926,628800.0
2010-09-07 10:20:00,9.86,9.86,9.79,9.85,714000.0,9.1926,9.1926,9.1273,9.1833,714000.0
2010-09-07 10:25:00,9.85,9.89,9.84,9.87,580000.0,9.1833,9.2205,9.1739,9.2019,580000.0
2010-09-07 10:30:00,9.87,9.88,9.83,9.84,852800.0,9.2019,9.2112,9.1646,9.1739,852800.0
2010-09-07 10:35:00,9.84,9.84,9.78,9.82,1091600.0,9.1739,9.1739,9.118,9.1553,1091600.0
2010-09-07 10:40:00,9.82,9.88,9.82,9.85,779200.0,9.1553,9.2112,9.1553,9.1833,779200.0
2010-09-07 10:45:00,9.85,9.88,9.83,9.84,460000.0,9.1833,9.2112,9.1646,9.1739,460000.0
2010-09-07 10:50:00,9.84,9.87,9.79,9.79,556000.0,9.1739,9.2019,9.1273,9.1273,556000.0
2010-09-07 10:55:00,9.79,9.86,9.77,9.85,581600.0,9.1273,9.1926,9.1087,9.1833,581600.0
2010-09-07 11:00:00,9.84,9.88,9.8,9.81,769600.0,9.1739,9.2112,9.1366,9.146,769600.0
2010-09-07 11:05:00,9.81,9.83,9.78,9.82,460400.0,9.146,9.1646,9.118,9.1553,460400.0
2010-09-07 11:10:00,9.82,9.84,9.79,9.82,646000.0,9.1553,9.1739,9.1273,9.1553,646000.0
2010-09-07 11:15:00,9.82,9.84,9.8,9.83,520000.0,9.1553,9.1739,9.1366,9.1646,520000.0
2010-09-07 11:20:00,9.83,9.89,9.83,9.86,645600.0,9.1646,9.2205,9.1646,9.1926,645600.0
2010-09-07 11:25:00,9.85,9.9,9.85,9.9,912800.0,9.1833,9.2299,9.1833,9.2299,912800.0
2010-09-07 11:30:00,9.9,9.93,9.84,9.84,800000.0,9.2299,9.2578,9.1739,9.1739,800000.0
2010-09-07 11:35:00,9.84,9.87,9.83,9.86,437600.0,9.1739,9.2019,9.1646,9.1926,437600.0
2010-09-07 11:40:00,9.86,9.87,9.83,9.87,379600.0,9.1926,9.2019,9.1646,9.2019,379600.0
2010-09-07 11:45:00,9.86,9.87,9.83,9.85,231200.0,9.1926,9.2019,9.1646,9.1833,231200.0
2010-09-07 11:50:00,9.85,9.86,9.79,9.8,576000.0,9.1833,9.1926,9.1273,9.1366,576000.0
2010-09-07 11:55:00,9.79,9.88,9.79,9.87,1118000.0,9.1273,9.2112,9.1273,9.2019,1118000.0
2010-09-07 12:00:00,9.87,9.87,9.84,9.87,308800.0,9.2019,9.2019,9.1739,9.2019,308800.0
2010-09-07 12:05:00,9.87,9.91,9.87,9.9,639200.0,9.2019,9.2392,9.2019,9.2299,639200.0
2010-09-07 12:10:00,9.91,9.92,9.88,9.88,371600.0,9.2392,9.2485,9.2112,9.2112,371600.0
2010-09-07 12:15:00,9.88,9.9,9.87,9.89,325200.0,9.2112,9.2299,9.2019,9.2205,325200.0
2010-09-07 12:20:00,9.89,9.91,9.79,9.81,952400.0,9.2205,9.2392,9.1273,9.146,952400.0
2010-09-07 12:25:00,9.81,9.82,9.78,9.79,820800.0,9.146,9.1553,9.118,9.1273,820800.0
2010-09-07 12:30:00,9.79,9.79,9.71,9.74,1703600.0,9.1273,9.1273,9.0527,9.0807,1703600.0
2010-09-07 12:35:00,9.74,9.75,9.72,9.72,463200.0,9.0807,9.09,9.0621,9.0621,463200.0
2010-09-07 12:40:00,9.72,9.77,9.72,9.74,630000.0,9.0621,9.1087,9.0621,9.0807,630000.0
2010-09-07 12:45:00,9.74,9.77,9.72,9.74,412000.0,9.0807,9.1087,9.0621,9.0807,412000.0
2010-09-07 12:50:00,9.73,9.75,9.71,9.74,598800.0,9.0714,9.09,9.0527,9.0807,598800.0
2010-09-07 12:55:00,9.74,9.76,9.72,9.76,514800.0,9.0807,9.0993,9.0621,9.0993,514800.0
2010-09-07 13:00:00,9.75,9.76,9.72,9.73,296400.0,9.09,9.0993,9.0621,9.0714,296400.0
2010-09-07 13:05:00,9.73,9.73,9.69,9.72,516000.0,9.0714,9.0714,9.0341,9.0621,516000.0
2010-09-07 13:10:00,9.72,9.74,9.71,9.74,448000.0,9.0621,9.0807,9.0527,9.0807,448000.0
2010-09-07 13:15:00,9.74,9.76,9.72,9.73,351200.0,9.0807,9.0993,9.0621,9.0714,351200.0
2010-09-07 13:20:00,9.73,9.75,9.7,9.72,553200.0,9.0714,9.09,9.0434,9.0621,553200.0
2010-09-07 13:25:00,9.72,9.74,9.69,9.7,762400.0,9.0621,9.0807,9.0341,9.0434,762400.0
2010-09-07 13:30:00,9.7,9.74,9.69,9.73,450000.0,9.0434,9.0807,9.0341,9.0714,450000.0
2010-09-07 13:35:00,9.73,9.75,9.72,9.73,570800.0,9.0714,9.09,9.0621,9.0714,570800.0
2010-09-07 13:40:00,9.73,9.75,9.71,9.72,355200.0,9.0714,9.09,9.0527,9.0621,355200.0
2010-09-07 13:45:00,9.72,9.74,9.71,9.74,412000.0,9.0621,9.0807,9.0527,9.0807,412000.0
2010-09-07 13:50:00,9.74,9.76,9.73,9.75,549600.0,9.0807,9.0993,9.0714,9.09,549600.0
2010-09-07 13:55:00,9.75,9.8,9.75,9.79,726000.0,9.09,9.1366,9.09,9.1273,726000.0
2010-09-07 14:00:00,9.8,9.81,9.77,9.78,414000.0,9.1366,9.146,9.1087,9.118,414000.0
2010-09-07 14:05:00,9.78,9.79,9.74,9.76,318800.0,9.118,9.1273,9.0807,9.0993,318800.0
2010-09-07 14:10:00,9.75,9.78,9.74,9.76,399200.0,9.09,9.118,9.0807,9.0993,399200.0
2010-09-07 14:15:00,9.77,9.81,9.77,9.79,705200.0,9.1087,9.146,9.1087,9.1273,705200.0
2010-09-07 14:20:00,9.79,9.81,9.79,9.8,439600.0,9.1273,9.146,9.1273,9.1366,439600.0
2010-09-07 14:25:00,9.8,9.83,9.78,9.78,626000.0,9.1366,9.1646,9.118,9.118,626000.0
2010-09-07 14:30:00,9.79,9.81,9.76,9.77,286800.0,9.1273,9.146,9.0993,9.1087,286800.0
2010-09-07 14:35:00,9.77,9.79,9.74,9.74,690000.0,9.1087,9.1273,9.0807,9.0807,690000.0
2010-09-07 14:40:00,9.74,9.76,9.72,9.73,472000.0,9.0807,9.0993,9.0621,9.0714,472000.0
2010-09-07 14:45:00,9.73,9.74,9.71,9.72,604400.0,9.0714,9.0807,9.0527,9.0621,604400.0
2010-09-07 14:50:00,9.72,9.73,9.7,9.7,494000.0,9.0621,9.0714,9.0434,9.0434,494000.0
2010-09-07 14:55:00,9.7,9.7,9.63,9.66,1545200.0,9.0434,9.0434,8.9781,9.0061,1545200.0
2010-09-07 15:00:00,9.66,9.68,9.61,9.67,1153200.0,9.0061,9.0248,8.9595,9.0154,1153200.0
2010-09-07 15:05:00,9.66,9.67,9.61,9.64,909200.0,9.0061,9.0154,8.9595,8.9875,909200.0
2010-09-07 15:10:00,9.64,9.65,9.61,9.63,898800.0,8.9875,8.9968,8.9595,8.9781,898800.0
2010-09-07 15:15:00,9.63,9.66,9.62,9.65,644000.0,8.9781,9.0061,8.9688,8.9968,644000.0
2010-09-07 15:20:00,9.65,9.67,9.62,9.63,776000.0,8.9968,9.0154,8.9688,8.9781,776000.0
2010-09-07 15:25:00,9.63,9.65,9.6,9.64,956800.0,8.9781,8.9968,8.9502,8.9875,956800.0
2010-09-07 15:30:00,9.64,9.65,9.61,9.63,866800.0,8.9875,8.9968,8.9595,8.9781,866800.0
2010-09-07 15:35:00,9.63,9.69,9.63,9.69,1243600.0,8.9781,9.0341,8.9781,9.0341,1243600.0
2010-09-07 15:40:00,9.69,9.71,9.67,9.67,657200.0,9.0341,9.0527,9.0154,9.0154,657200.0
2010-09-07 15:45:00,9.67,9.68,9.62,9.63,787600.0,9.0154,9.0248,8.9688,8.9781,787600.0
2010-09-07 15:50:00,9.63,9.63,9.54,9.54,1826800.0,8.9781,8.9781,8.8942,8.8942,1826800.0
2010-09-07 15:55:00,9.54,9.63,9.53,9.63,1676400.0,8.8942,8.9781,8.8849,8.9781,1676400.0
2010-09-08 09:30:00,9.7,9.8,9.69,9.79,1689200.0,9.0434,9.1366,9.0341,9.1273,1689200.0
2010-09-08 09:35:00,9.79,9.85,9.74,9.81,1511600.0,9.1273,9.1833,9.0807,9.146,1511600.0
2010-09-08 09:40:00,9.81,9.88,9.81,9.88,1384400.0,9.146,9.2112,9.146,9.2112,1384400.0
2010-09-08 09:45:00,9.88,9.89,9.83,9.84,762400.0,9.2112,9.2205,9.1646,9.1739,762400.0
2010-09-08 09:50:00,9.83,9.84,9.76,9.81,1204800.0,9.1646,9.1739,9.0993,9.146,1204800.0
2010-09-08 09:55:00,9.81,9.86,9.8,9.85,662400.0,9.146,9.1926,9.1366,9.1833,662400.0
2010-09-08 10:00:00,9.85,9.9,9.85,9.9,1364800.0,9.1833,9.2299,9.1833,9.2299,1364800.0
2010-09-08 10:05:00,9.9,9.92,9.82,9.86,876000.0,9.2299,9.2485,9.1553,9.1926,876000.0
2010-09-08 10:10:00,9.86,9.93,9.86,9.9,907600.0,9.1926,9.2578,9.1926,9.2299,907600.0
2010-09-08 10:15:00,9.9,9.92,9.82,9.82,686400.0,9.2299,9.2485,9.1553,9.1553,686400.0
2010-09-08 10:20:00,9.82,9.86,9.82,9.85,521600.0,9.1553,9.1926,9.1553,9.1833,521600.0
2010-09-08 10:25:00,9.84,9.9,9.83,9.85,679200.0,9.1739,9.2299,9.1646,9.1833,679200.0
2010-09-08 10:30:00,9.86,9.92,9.85,9.91,871600.0,9.1926,9.2485,9.1833,9.2392,871600.0
2010-09-08 10:35:00,9.91,9.96,9.91,9.94,1005600.0,9.2392,9.2858,9.2392,9.2672,1005600.0
2010-09-08 10:40:00,9.94,9.98,9.93,9.93,653200.0,9.2672,9.3045,9.2578,9.2578,653200.0
2010-09-08 10:45:00,9.94,9.96,9.92,9.92,228400.0,9.2672,9.2858,9.2485,9.2485,228400.0
2010-09-08 10:50:00,9.92,9.95,9.91,9.95,333200.0,9.2485,9.2765,9.2392,9.2765,333200.0
2010-09-08 10:55:00,9.95,9.96,9.92,9.93,314000.0,9.2765,9.2858,9.2485,9.2578,314000.0
2010-09-08 11:00:00,9.93,10.01,9.93,10.0,970800.0,9.2578,9.3324,9.2578,9.3231,970800.0
2010-09-08 11:05:00,10.01,10.03,9.98,9.99,500400.0,9.3324,9.3511,9.3045,9.3138,500400.0
2010-09-08 11:10:00,9.99,10.01,9.96,9.98,396000.0,9.3138,9.3324,9.2858,9.3045,396000.0
2010-09-08 11:15:00,9.98,9.98,9.96,9.96,233200.0,9.3045,9.3045,9.2858,9.2858,233200.0
2010-09-08 11:20:00,9.96,9.97,9.91,9.93,784400.0,9.2858,9.2951,9.2392,9.2578,784400.0
2010-09-08 11:25:00,9.93,9.94,9.92,9.94,327600.0,9.2578,9.2672,9.2485,9.2672,327600.0
2010-09-08 11:30:00,9.94,9.96,9.93,9.95,331600.0,9.2672,9.2858,9.2578,9.2765,331600.0
2010-09-08 11:35:00,9.95,9.95,9.89,9.89,463200.0,9.2765,9.2765,9.2205,9.2205,463200.0
2010-09-08 11:40:00,9.89,9.92,9.89,9.91,474000.0,9.2205,9.2485,9.2205,9.2392,474000.0
2010-09-08 11:45:00,9.91,9.94,9.91,9.94,216000.0,9.2392,9.2672,9.2392,9.2672,216000.0
2010-09-08 11:50:00,9.94,9.95,9.9,9.9,641600.0,9.2672,9.2765,9.2299,9.2299,641600.0
2010-09-08 11:55:00,9.9,9.93,9.89,9.9,350400.0,9.2299,9.2578,9.2205,9.2299,350400.0
2010-09-08 12:00:00,9.89,9.91,9.89,9.9,227600.0,9.2205,9.2392,9.2205,9.2299,227600.0
2010-09-08 12:05:00,9.9,9.91,9.87,9.91,417600.0,9.2299,9.2392,9.2019,9.2392,417600.0
2010-09-08 12:10:00,9.91,9.92,9.89,9.89,378000.0,9.2392,9.2485,9.2205,9.2205,378000.0
2010-09-08 12:15:00,9.89,9.91,9.89,9.9,182800.0,9.2205,9.2392,9.2205,9.2299,182800.0
2010-09-08 12:20:00,9.89,9.93,9.89,9.93,351600.0,9.2205,9.2578,9.2205,9.2578,351600.0
2010-09-08 12:25:00,9.93,9.96,9.93,9.95,674400.0,9.2578,9.2858,9.2578,9.2765,674400.0
2010-09-08 12:30:00,9.96,9.96,9.93,9.94,246000.0,9.2858,9.2858,9.2578,9.2672,246000.0
2010-09-08 12:35:00,9.94,9.95,9.93,9.95,295600.0,9.2672,9.2765,9.2578,9.2765,295600.0
2010-09-08 12:40:00,9.95,9.99,9.94,9.97,716400.0,9.2765,9.3138,9.2672,9.2951,716400.0
2010-09-08 12:45:00,9.97,9.98,9.93,9.93,221600.0,9.2951,9.3045,9.2578,9.2578,221600.0
2010-09-08 12:50:00,9.93,9.95,9.92,9.92,270800.0,9.2578,9.2765,9.2485,9.2485,270800.0
2010-09-08 12:55:00,9.92,9.93,9.91,9.92,123600.0,9.2485,9.2578,9.2392,9.2485,123600.0
2010-09-08 13:00:00,9.93,9.93,9.9,9.9,220400.0,9.2578,9.2578,9.2299,9.2299,220400.0
2010-09-08 13:05:00,9.9,9.91,9.86,9.89,514400.0,9.2299,9.2392,9.1926,9.2205,514400.0
2010-09-08 13:10:00,9.89,9.9,9.88,9.9,255200.0,9.2205,9.2299,9.2112,9.2299,255200.0
2010-09-08 13:15:00,9.91,9.92,9.88,9.88,593200.0,9.2392,9.2485,9.2112,9.2112,593200.0
2010-09-08 13:20:00,9.88,9.9,9.88,9.9,302000.0,9.2112,9.2299,9.2112,9.2299,302000.0
2010-09-08 13:25:00,9.9,9.92,9.88,9.9,178000.0,9.2299,9.2485,9.2112,9.2299,178000.0
2010-09-08 13:30:00,9.91,9.92,9.89,9.91,170400.0,9.2392,9.2485,9.2205,9.2392,170400.0
2010-09-08 13:35:00,9.9,9.91,9.87,9.87,220400.0,9.2299,9.2392,9.2019,9.2019,220400.0
2010-09-08 13:40:00,9.87,9.87,9.78,9.78,1265200.0,9.2019,9.2019,9.118,9.118,1265200.0
2010-09-08 13:45:00,9.78,9.78,9.73,9.76,1481600.0,9.118,9.118,9.0714,9.0993,1481600.0
2010-09-08 13:50:00,9.76,9.77,9.72,9.74,858000.0,9.0993,9.1087,9.0621,9.0807,858000.0
2010-09-08 13:55:00,9.74,9.78,9.71,9.77,836800.0,9.0807,9.118,9.0527,9.1087,836800.0
2010-09-08 14:00:00,9.76,9.77,9.69,9.71,1606000.0,9.0993,9.1087,9.0341,9.0527,1606000.0
2010-09-08 14:05:00,9.71,9.79,9.71,9.74,938400.0,9.0527,9.1273,9.0527,9.0807,938400.0
2010-09-08 14:10:00,9.74,9.77,9.71,9.77,785200.0,9.0807,9.1087,9.0527,9.1087,785200.0
2010-09-08 14:15:00,9.77,9.8,9.75,9.78,807200.0,9.1087,9.1366,9.09,9.118,807200.0
2010-09-08 14:20:00,9.77,9.83,9.77,9.81,1066000.0,9.1087,9.1646,9.1087,9.146,1066000.0
2010-09-08 14:25:00,9.81,9.83,9.8,9.81,553200.0,9.146,9.1646,9.1366,9.146,553200.0
2010-09-08 14:30:00,9.81,9.83,9.8,9.81,639200.0,9.146,9.1646,9.1366,9.146,639200.0
2010-09-08 14:35:00,9.81,9.82,9.8,9.82,326400.0,9.146,9.1553,9.1366,9.1553,326400.0
2010-09-08 14:40:00,9.82,9.87,9.82,9.86,906800.0,9.1553,9.2019,9.1553,9.1926,906800.0
2010-09-08 14:45:00,9.86,9.86,9.85,9.85,420000.0,9.1926,9.1926,9.1833,9.1833,420000.0
2010-09-08 14:50:00,9.85,9.85,9.83,9.84,285200.0,9.1833,9.1833,9.1646,9.1739,285200.0
2010-09-08 14:55:00,9.84,9.84,9.81,9.81,250000.0,9.1739,9.1739,9.146,9.146,250000.0
2010-09-08 15:00:00,9.81,9.88,9.81,9.87,719600.0,9.146,9.2112,9.146,9.2019,719600.0
2010-09-08 15:05:00,9.87,9.9,9.87,9.88,502400.0,9.2019,9.2299,9.2019,9.2112,502400.0
2010-09-08 15:10:00,9.88,9.89,9.83,9.84,504400.0,9.2112,9.2205,9.1646,9.1739,504400.0
2010-09-08 15:15:00,9.84,9.86,9.82,9.83,444400.0,9.1739,9.1926,9.1553,9.1646,444400.0
2010-09-08 15:20:00,9.82,9.86,9.77,9.78,666400.0,9.1553,9.1926,9.1087,9.118,666400.0
2010-09-08 15:25:00,9.78,9.81,9.77,9.78,539600.0,9.118,9.146,9.1087,9.118,539600.0
2010-09-08 15:30:00,9.78,9.81,9.74,9.8,591200.0,9.118,9.146,9.0807,9.1366,591200.0
2010-09-08 15:35:00,9.8,9.87,9.8,9.85,1003200.0,9.1366,9.2019,9.1366,9.1833,1003200.0
2010-09-08 15:40:00,9.85,9.86,9.76,9.78,1160800.0,9.1833,9.1926,9.0993,9.118,1160800.0
2010-09-08 15:45:00,9.78,9.81,9.74,9.76,1040000.0,9.118,9.146,9.0807,9.0993,1040000.0
2010-09-08 15:50:00,9.76,9.81,9.73,9.76,877600.0,9.0993,9.146,9.0714,9.0993,877600.0
2010-09-08 15:55:00,9.76,9.81,9.74,9.81,1005200.0,9.0993,9.146,9.0807,9.146,1005200.0
2010-09-09 09:30:00,10.26,10.27,10.15,10.18,2073600.0,9.5655,9.5748,9.4629,9.4909,2073600.0
2010-09-09 09:35:00,10.18,10.2,10.13,10.19,2008800.0,9.4909,9.5096,9.4443,9.5002,2008800.0
2010-09-09 09:40:00,10.19,10.19,10.13,10.15,1431600.0,9.5002,9.5002,9.4443,9.4629,1431600.0
2010-09-09 09:45:00,10.16,10.17,10.08,10.09,1177200.0,9.4723,9.4816,9.3977,9.407,1177200.0
2010-09-09 09:50:00,10.09,10.15,10.07,10.13,1576800.0,9.407,9.4629,9.3884,9.4443,1576800.0
2010-09-09 09:55:00,10.14,10.15,10.12,10.13,747600.0,9.4536,9.4629,9.435,9.4443,747600.0
2010-09-09 10:00:00,10.13,10.15,10.09,10.12,978400.0,9.4443,9.4629,9.407,9.435,978400.0
2010-09-09 10:05:00,10.13,10.14,10.06,10.07,1299200.0,9.4443,9.4536,9.379,9.3884,1299200.0
2010-09-09 10:10:00,10.07,10.09,9.99,10.02,1898400.0,9.3884,9.407,9.3138,9.3417,1898400.0
2010-09-09 10:15:00,10.02,10.04,9.97,10.01,1260400.0,9.3417,9.3604,9.2951,9.3324,1260400.0
2010-09-09 10:20:00,10.01,10.04,9.99,10.03,615200.0,9.3324,9.3604,9.3138,9.3511,615200.0
2010-09-09 10:25:00,10.03,10.04,10.0,10.02,541200.0,9.3511,9.3604,9.3231,9.3417,541200.0
2010-09-09 10:30:00,10.03,10.03,9.96,9.97,811600.0,9.3511,9.3511,9.2858,9.2951,811600.0
2010-09-09 10:35:00,9.97,9.98,9.92,9.96,1546800.0,9.2951,9.3045,9.2485,9.2858,1546800.0
2010-09-09 10:40:00,9.97,9.98,9.94,9.97,644400.0,9.2951,9.3045,9.2672,9.2951,644400.0
2010-09-09 10:45:00,9.97,10.01,9.97,9.98,784400.0,9.2951,9.3324,9.2951,9.3045,784400.0
2010-09-09 10:50:00,9.98,10.0,9.95,9.95,525600.0,9.3045,9.3231,9.2765,9.2765,525600.0
2010-09-09 10:55:00,9.95,9.98,9.93,9.93,694400.0,9.2765,9.3045,9.2578,9.2578,694400.0
2010-09-09 11:00:00,9.93,9.99,9.92,9.97,848800.0,9.2578,9.3138,9.2485,9.2951,848800.0
2010-09-09 11:05:00,9.97,10.0,9.97,9.99,482800.0,9.2951,9.3231,9.2951,9.3138,482800.0
2010-09-09 11:10:00,9.99,10.04,9.99,10.01,908800.0,9.3138,9.3604,9.3138,9.3324,908800.0
2010-09-09 11:15:00,10.01,10.03,9.99,10.0,429200.0,9.3324,9.3511,9.3138,9.3231,429200.0
2010-09-09 11:20:00,9.99,10.0,9.98,9.99,553600.0,9.3138,9.3231,9.3045,9.3138,553600.0
2010-09-09 11:25:00,10.0,10.04,10.0,10.03,411200.0,9.3231,9.3604,9.3231,9.3511,411200.0
2010-09-09 11:30:00,10.03,10.08,10.01,10.08,1208800.0,9.3511,9.3977,9.3324,9.3977,1208800.0
2010-09-09 11:35:00,10.08,10.08,10.05,10.05,544400.0,9.3977,9.3977,9.3697,9.3697,544400.0
2010-09-09 11:40:00,10.05,10.07,10.05,10.07,379600.0,9.3697,9.3884,9.3697,9.3884,379600.0
2010-09-09 11:45:00,10.08,10.08,10.02,10.03,614800.0,9.3977,9.3977,9.3417,9.3511,614800.0
2010-09-09 11:50:00,10.04,10.05,10.0,10.02,625600.0,9.3604,9.3697,9.3231,9.3417,625600.0
2010-09-09 11:55:00,10.01,10.02,9.99,10.01,319200.0,9.3324,9.3417,9.3138,9.3324,319200.0
2010-09-09 12:00:00,10.01,10.06,10.0,10.05,562800.0,9.3324,9.379,9.3231,9.3697,562800.0
2010-09-09 12:05:00,10.05,10.05,10.02,10.03,345200.0,9.3697,9.3697,9.3417,9.3511,345200.0
2010-09-09 12:10:00,10.03,10.06,10.03,10.04,213200.0,9.3511,9.379,9.3511,9.3604,213200.0
2010-09-09 12:15:00,10.04,10.05,10.03,10.03,116400.0,9.3604,9.3697,9.3511,9.3511,116400.0
2010-09-09 12:20:00,10.03,10.06,10.03,10.05,66400.0,9.3511,9.379,9.3511,9.3697,66400.0
2010-09-09 12:25:00,10.05,10.06,10.04,10.04,98800.0,9.3697,9.379,9.3604,9.3604,98800.0
2010-09-09 12:30:00,10.04,10.06,10.04,10.05,108000.0,9.3604,9.379,9.3604,9.3697,108000.0
2010-09-09 12:35:00,10.05,10.05,10.02,10.05,246000.0,9.3697,9.3697,9.3417,9.3697,246000.0
2010-09-09 12:40:00,10.05,10.05,10.04,10.04,130400.0,9.3697,9.3697,9.3604,9.3604,130400.0
2010-09-09 12:45:00,10.04,10.04,9.99,9.99,717600.0,9.3604,9.3604,9.3138,9.3138,717600.0
2010-09-09 12:50:00,9.99,10.02,9.96,9.97,605200.0,9.3138,9.3417,9.2858,9.2951,605200.0
2010-09-09 12:55:00,9.97,9.97,9.85,9.85,1349600.0,9.2951,9.2951,9.1833,9.1833,1349600.0
2010-09-09 13:00:00,9.85,9.88,9.81,9.88,991200.0,9.1833,9.2112,9.146,9.2112,991200.0
2010-09-09 13:05:00,9.88,9.88,9.82,9.82,435600.0,9.2112,9.2112,9.1553,9.1553,435600.0
2010-09-09 13:10:00,9.82,9.82,9.75,9.76,1021600.0,9.1553,9.1553,9.09,9.0993,1021600.0
2010-09-09 13:15:00,9.76,9.82,9.75,9.8,710800.0,9.0993,9.1553,9.09,9.1366,710800.0
2010-09-09 13:20:00,9.8,9.81,9.78,9.78,589600.0,9.1366,9.146,9.118,9.118,589600.0
2010-09-09 13:25:00,9.79,9.79,9.72,9.72,819200.0,9.1273,9.1273,9.0621,9.0621,819200.0
2010-09-09 13:30:00,9.72,9.74,9.69,9.74,1062800.0,9.0621,9.0807,9.0341,9.0807,1062800.0
2010-09-09 13:35:00,9.74,9.77,9.7,9.71,1061200.0,9.0807,9.1087,9.0434,9.0527,1061200.0
2010-09-09 13:40:00,9.72,9.72,9.7,9.71,248400.0,9.0621,9.0621,9.0434,9.0527,248400.0
2010-09-09 13:45:00,9.72,9.78,9.68,9.77,689200.0,9.0621,9.118,9.0248,9.1087,689200.0
2010-09-09 13:50:00,9.77,9.79,9.74,9.74,288400.0,9.1087,9.1273,9.0807,9.0807,288400.0
2010-09-09 13:55:00,9.74,9.74,9.63,9.64,1052800.0,9.0807,9.0807,8.9781,8.9875,1052800.0
2010-09-09 14:00:00,9.64,9.7,9.64,9.7,510800.0,8.9875,9.0434,8.9875,9.0434,510800.0
2010-09-09 14:05:00,9.7,9.71,9.65,9.67,227200.0,9.0434,9.0527,8.9968,9.0154,227200.0
2010-09-09 14:10:00,9.66,9.67,9.61,9.65,526400.0,9.0061,9.0154,8.9595,8.9968,526400.0
2010-09-09 14:15:00,9.65,9.67,9.61,9.66,531200.0,8.9968,9.0154,8.9595,9.0061,531200.0
2010-09-09 14:20:00,9.66,9.67,9.63,9.64,298800.0,9.0061,9.0154,8.9781,8.9875,298800.0
2010-09-09 14:25:00,9.64,9.67,9.61,9.63,845200.0,8.9875,9.0154,8.9595,8.9781,845200.0
2010-09-09 14:30:00,9.63,9.7,9.63,9.69,567600.0,8.9781,9.0434,8.9781,9.0341,567600.0
2010-09-09 14:35:00,9.7,9.73,9.69,9.71,928400.0,9.0434,9.0714,9.0341,9.0527,928400.0
2010-09-09 14:40:00,9.71,9.72,9.68,9.7,386400.0,9.0527,9.0621,9.0248,9.0434,386400.0
2010-09-09 14:45:00,9.7,9.74,9.69,9.72,727200.0,9.0434,9.0807,9.0341,9.0621,727200.0
2010-09-09 14:50:00,9.73,9.74,9.72,9.72,465200.0,9.0714,9.0807,9.0621,9.0621,465200.0
2010-09-09 14:55:00,9.72,9.76,9.7,9.75,897200.0,9.0621,9.0993,9.0434,9.09,897200.0
2010-09-09 15:00:00,9.75,9.77,9.74,9.76,362800.0,9.09,9.1087,9.0807,9.0993,362800.0
2010-09-09 15:05:00,9.76,9.8,9.76,9.77,640800.0,9.0993,9.1366,9.0993,9.1087,640800.0
2010-09-09 15:10:00,9.77,9.78,9.74,9.74,368800.0,9.1087,9.118,9.0807,9.0807,368800.0
2010-09-09 15:15:00,9.74,9.82,9.74,9.81,930400.0,9.0807,9.1553,9.0807,9.146,930400.0
2010-09-09 15:20:00,9.81,9.84,9.78,9.84,760000.0,9.146,9.1739,9.118,9.1739,760000.0
2010-09-09 15:25:00,9.84,9.86,9.82,9.84,614000.0,9.1739,9.1926,9.1553,9.1739,614000.0
2010-09-09 15:30:00,9.84,9.86,9.84,9.86,398000.0,9.1739,9.1926,9.1739,9.1926,398000.0
2010-09-09 15:35:00,9.86,9.88,9.84,9.87,472800.0,9.1926,9.2112,9.1739,9.2019,472800.0
2010-09-09 15:40:00,9.88,9.9,9.82,9.82,684400.0,9.2112,9.2299,9.1553,9.1553,684400.0
2010-09-09 15:45:00,9.82,9.85,9.81,9.83,604000.0,9.1553,9.1833,9.146,9.1646,604000.0
2010-09-09 15:50:00,9.83,9.84,9.77,9.78,1010800.0,9.1646,9.1739,9.1087,9.118,1010800.0
2010-09-09 15:55:00,9.78,9.84,9.77,9.82,1449200.0,9.118,9.1739,9.1087,9.1553,1449200.0
2010-09-10 09:30:00,9.95,9.97,9.83,9.88,1258000.0,9.2765,9.2951,9.1646,9.2112,1258000.0
2010-09-10 09:35:00,9.88,9.93,9.83,9.88,1798800.0,9.2112,9.2578,9.1646,9.2112,1798800.0
2010-09-10 09:40:00,9.88,9.96,9.86,9.94,1124800.0,9.2112,9.2858,9.1926,9.2672,1124800.0
2010-09-10 09:45:00,9.94,9.99,9.91,9.99,930000.0,9.2672,9.3138,9.2392,9.3138,930000.0
2010-09-10 09:50:00,9.99,10.09,9.98,10.03,1806400.0,9.3138,9.407,9.3045,9.3511,1806400.0
2010-09-10 09:55:00,10.03,10.07,9.99,10.0,837200.0,9.3511,9.3884,9.3138,9.3231,837200.0
2010-09-10 10:00:00,10.0,10.04,9.95,10.03,1033200.0,9.3231,9.3604,9.2765,9.3511,1033200.0
2010-09-10 10:05:00,10.03,10.03,9.93,10.01,852800.0,9.3511,9.3511,9.2578,9.3324,852800.0
2010-09-10 10:10:00,10.01,10.07,9.99,10.03,890800.0,9.3324,9.3884,9.3138,9.3511,890800.0
2010-09-10 10:15:00,10.03,10.06,9.98,10.06,837600.0,9.3511,9.379,9.3045,9.379,837600.0
2010-09-10 10:20:00,10.06,10.09,10.02,10.03,763200.0,9.379,9.407,9.3417,9.3511,763200.0
2010-09-10 10:25:00,10.03,10.03,9.98,10.02,570000.0,9.3511,9.3511,9.3045,9.3417,570000.0
2010-09-10 10:30:00,10.02,10.1,10.01,10.05,1290400.0,9.3417,9.4163,9.3324,9.3697,1290400.0
2010-09-10 10:35:00,10.05,10.08,10.03,10.05,520400.0,9.3697,9.3977,9.3511,9.3697,520400.0
2010-09-10 10:40:00,10.05,10.06,10.03,10.05,452000.0,9.3697,9.379,9.3511,9.3697,452000.0
2010-09-10 10:45:00,10.05,10.05,9.99,9.99,446000.0,9.3697,9.3697,9.3138,9.3138,446000.0
2010-09-10 10:50:00,9.99,10.03,9.99,10.0,626400.0,9.3138,9.3511,9.3138,9.3231,626400.0
2010-09-10 10:55:00,10.0,10.05,10.0,10.03,478000.0,9.3231,9.3697,9.3231,9.3511,478000.0
2010-09-10 11:00:00,10.03,10.04,10.01,10.02,335600.0,9.3511,9.3604,9.3324,9.3417,335600.0
2010-09-10 11:05:00,10.02,10.04,9.95,9.98,915200.0,9.3417,9.3604,9.2765,9.3045,915200.0
2010-09-10 11:10:00,9.97,9.98,9.97,9.97,279200.0,9.2951,9.3045,9.2951,9.2951,279200.0
2010-09-10 11:15:00,9.97,9.97,9.92,9.94,625200.0,9.2951,9.2951,9.2485,9.2672,625200.0
2010-09-10 11:20:00,9.94,9.97,9.93,9.95,335600.0,9.2672,9.2951,9.2578,9.2765,335600.0
2010-09-10 11:25:00,9.95,10.0,9.95,9.99,358800.0,9.2765,9.3231,9.2765,9.3138,358800.0
2010-09-10 11:30:00,10.0,10.01,9.97,9.97,602400.0,9.3231,9.3324,9.2951,9.2951,602400.0
2010-09-10 11:35:00,9.97,9.98,9.95,9.96,418400.0,9.2951,9.3045,9.2765,9.2858,418400.0
2010-09-10 11:40:00,9.96,9.96,9.92,9.92,364400.0,9.2858,9.2858,9.2485,9.2485,364400.0
2010-09-10 11:45:00,9.91,9.94,9.88,9.89,984800.0,9.2392,9.2672,9.2112,9.2205,984800.0
2010-09-10 11:50:00,9.88,9.89,9.86,9.86,759200.0,9.2112,9.2205,9.1926,9.1926,759200.0
2010-09-10 11:55:00,9.86,9.86,9.81,9.85,1071600.0,9.1926,9.1926,9.146,9.1833,1071600.0
2010-09-10 12:00:00,9.85,9.85,9.79,9.82,750400.0,9.1833,9.1833,9.1273,9.1553,750400.0
2010-09-10 12:05:00,9.82,9.82,9.75,9.76,811200.0,9.1553,9.1553,9.09,9.0993,811200.0
2010-09-10 12:10:00,9.76,9.81,9.75,9.8,603200.0,9.0993,9.146,9.09,9.1366,603200.0
2010-09-10 12:15:00,9.8,9.82,9.78,9.81,551200.0,9.1366,9.1553,9.118,9.146,551200.0
2010-09-10 12:20:00,9.81,9.86,9.81,9.85,483200.0,9.146,9.1926,9.146,9.1833,483200.0
2010-09-10 12:25:00,9.84,9.85,9.83,9.83,202000.0,9.1739,9.1833,9.1646,9.1646,202000.0
2010-09-10 12:30:00,9.83,9.83,9.79,9.82,594400.0,9.1646,9.1646,9.1273,9.1553,594400.0
2010-09-10 12:35:00,9.82,9.84,9.8,9.83,366800.0,9.1553,9.1739,9.1366,9.1646,366800.0
2010-09-10 12:40:00,9.83,9.86,9.82,9.85,345600.0,9.1646,9.1926,9.1553,9.1833,345600.0
2010-09-10 12:45:00,9.86,9.88,9.85,9.85,409600.0,9.1926,9.2112,9.1833,9.1833,409600.0
2010-09-10 12:50:00,9.85,9.86,9.84,9.85,448800.0,9.1833,9.1926,9.1739,9.1833,448800.0
2010-09-10 12:55:00,9.85,9.85,9.81,9.81,327600.0,9.1833,9.1833,9.146,9.146,327600.0
2010-09-10 13:00:00,9.81,9.82,9.78,9.79,362400.0,9.146,9.1553,9.118,9.1273,362400.0
2010-09-10 13:05:00,9.79,9.83,9.76,9.82,552400.0,9.1273,9.1646,9.0993,9.1553,552400.0
2010-09-10 13:10:00,9.82,9.83,9.81,9.81,274400.0,9.1553,9.1646,9.146,9.146,274400.0
2010-09-10 13:15:00,9.81,9.84,9.8,9.84,230400.0,9.146,9.1739,9.1366,9.1739,230400.0
2010-09-10 13:20:00,9.83,9.83,9.8,9.8,252000.0,9.1646,9.1646,9.1366,9.1366,252000.0
2010-09-10 13:25:00,9.8,9.81,9.8,9.81,96000.0,9.1366,9.146,9.1366,9.146,96000.0
2010-09-10 13:30:00,9.8,9.9,9.8,9.89,713200.0,9.1366,9.2299,9.1366,9.2205,713200.0
2010-09-10 13:35:00,9.89,9.9,9.85,9.88,738400.0,9.2205,9.2299,9.1833,9.2112,738400.0
2010-09-10 13:40:00,9.88,9.88,9.84,9.86,363600.0,9.2112,9.2112,9.1739,9.1926,363600.0
2010-09-10 13:45:00,9.87,9.88,9.84,9.87,316800.0,9.2019,9.2112,9.1739,9.2019,316800.0
2010-09-10 13:50:00,9.87,9.89,9.85,9.86,392800.0,9.2019,9.2205,9.1833,9.1926,392800.0
2010-09-10 13:55:00,9.86,9.87,9.85,9.87,119600.0,9.1926,9.2019,9.1833,9.2019,119600.0
2010-09-10 14:00:00,9.87,9.88,9.86,9.88,215200.0,9.2019,9.2112,9.1926,9.2112,215200.0
2010-09-10 14:05:00,9.88,9.94,9.87,9.92,1042000.0,9.2112,9.2672,9.2019,9.2485,1042000.0
2010-09-10 14:10:00,9.92,9.95,9.92,9.93,601200.0,9.2485,9.2765,9.2485,9.2578,601200.0
2010-09-10 14:15:00,9.93,9.94,9.9,9.9,522800.0,9.2578,9.2672,9.2299,9.2299,522800.0
2010-09-10 14:20:00,9.91,9.92,9.89,9.91,284000.0,9.2392,9.2485,9.2205,9.2392,284000.0
2010-09-10 14:25:00,9.91,9.97,9.91,9.95,676400.0,9.2392,9.2951,9.2392,9.2765,676400.0
2010-09-10 14:30:00,9.96,9.97,9.95,9.95,290000.0,9.2858,9.2951,9.2765,9.2765,290000.0
2010-09-10 14:35:00,9.95,9.98,9.94,9.97,392000.0,9.2765,9.3045,9.2672,9.2951,392000.0
2010-09-10 14:40:00,9.97,10.03,9.94,10.01,603200.0,9.2951,9.3511,9.2672,9.3324,603200.0
2010-09-10 14:45:00,10.01,10.01,9.96,9.96,572800.0,9.3324,9.3324,9.2858,9.2858,572800.0
2010-09-10 14:50:00,9.96,9.98,9.95,9.96,284800.0,9.2858,9.3045,9.2765,9.2858,284800.0
2010-09-10 14:55:00,9.96,9.99,9.96,9.98,480400.0,9.2858,9.3138,9.2858,9.3045,480400.0
2010-09-10 15:00:00,9.98,9.99,9.94,9.95,557600.0,9.3045,9.3138,9.2672,9.2765,557600.0
2010-09-10 15:05:00,9.96,9.96,9.9,9.92,448400.0,9.2858,9.2858,9.2299,9.2485,448400.0
2010-09-10 15:10:00,9.92,9.94,9.92,9.94,148400.0,9.2485,9.2672,9.2485,9.2672,148400.0
2010-09-10 15:15:00,9.94,9.97,9.94,9.94,396800.0,9.2672,9.2951,9.2672,9.2672,396800.0
2010-09-10 15:20:00,9.95,9.96,9.92,9.95,261200.0,9.2765,9.2858,9.2485,9.2765,261200.0
2010-09-10 15:25:00,9.95,9.99,9.95,9.99,455600.0,9.2765,9.3138,9.2765,9.3138,455600.0
2010-09-10 15:30:00,9.99,10.01,9.98,9.99,507600.0,9.3138,9.3324,9.3045,9.3138,507600.0
2010-09-10 15:35:00,9.99,9.99,9.94,9.95,704800.0,9.3138,9.3138,9.2672,9.2765,704800.0
2010-09-10 15:40:00,9.95,9.96,9.92,9.94,518000.0,9.2765,9.2858,9.2485,9.2672,518000.0
2010-09-10 15:45:00,9.93,9.96,9.93,9.94,577600.0,9.2578,9.2858,9.2578,9.2672,577600.0
2010-09-10 15:50:00,9.95,9.95,9.93,9.93,606400.0,9.2765,9.2765,9.2578,9.2578,606400.0
2010-09-10 15:55:00,9.94,9.95,9.88,9.92,1381600.0,9.2672,9.2765,9.2112,9.2485,1381600.0
2010-09-13 09:30:00,10.26,10.29,10.2,10.22,1558000.0,9.5655,9.5935,9.5096,9.5282,1558000.0
2010-09-13 09:35:00,10.22,10.33,10.2,10.31,1714800.0,9.5282,9.6308,9.5096,9.6121,1714800.0
2010-09-13 09:40:00,10.31,10.37,10.31,10.34,2024400.0,9.6121,9.6681,9.6121,9.6401,2024400.0
2010-09-13 09:45:00,10.34,10.38,10.29,10.3,1176800.0,9.6401,9.6774,9.5935,9.6028,1176800.0
2010-09-13 09:50:00,10.29,10.33,10.29,10.31,870800.0,9.5935,9.6308,9.5935,9.6121,870800.0
2010-09-13 09:55:00,10.31,10.31,10.28,10.29,841600.0,9.6121,9.6121,9.5841,9.5935,841600.0
2010-09-13 10:00:00,10.29,10.34,10.29,10.34,759200.0,9.5935,9.6401,9.5935,9.6401,759200.0
2010-09-13 10:05:00,10.34,10.52,10.34,10.5,2590400.0,9.6401,9.8079,9.6401,9.7893,2590400.0
2010-09-13 10:10:00,10.51,10.52,10.48,10.48,545600.0,9.7986,9.8079,9.7706,9.7706,545600.0
2010-09-13 10:15:00,10.48,10.5,10.46,10.47,375600.0,9.7706,9.7893,9.752,9.7613,375600.0
2010-09-13 10:20:00,10.47,10.5,10.44,10.5,407600.0,9.7613,9.7893,9.7333,9.7893,407600.0
2010-09-13 10:25:00,10.5,10.52,10.48,10.49,444800.0,9.7893,9.8079,9.7706,9.7799,444800.0
2010-09-13 10:30:00,10.5,10.56,10.49,10.52,1220400.0,9.7893,9.8452,9.7799,9.8079,1220400.0
2010-09-13 10:35:00,10.52,10.56,10.52,10.54,488400.0,9.8079,9.8452,9.8079,9.8265,488400.0
2010-09-13 10:40:00,10.54,10.58,10.54,10.58,416000.0,9.8265,9.8638,9.8265,9.8638,416000.0
2010-09-13 10:45:00,10.57,10.63,10.57,10.63,750800.0,9.8545,9.9105,9.8545,9.9105,750800.0
2010-09-13 10:50:00,10.63,10.63,10.58,10.59,451600.0,9.9105,9.9105,9.8638,9.8732,451600.0
2010-09-13 10:55:00,10.59,10.61,10.56,10.58,290400.0,9.8732,9.8918,9.8452,9.8638,290400.0
2010-09-13 11:00:00,10.58,10.59,10.56,10.56,266800.0,9.8638,9.8732,9.8452,9.8452,266800.0
2010-09-13 11:05:00,10.56,10.6,10.56,10.59,613600.0,9.8452,9.8825,9.8452,9.8732,613600.0
2010-09-13 11:10:00,10.59,10.61,10.57,10.6,232400.0,9.8732,9.8918,9.8545,9.8825,232400.0
2010-09-13 11:15:00,10.6,10.62,10.59,10.61,270800.0,9.8825,9.9011,9.8732,9.8918,270800.0
2010-09-13 11:20:00,10.61,10.61,10.59,10.59,150000.0,9.8918,9.8918,9.8732,9.8732,150000.0
2010-09-13 11:25:00,10.59,10.63,10.58,10.62,385200.0,9.8732,9.9105,9.8638,9.9011,385200.0
2010-09-13 11:30:00,10.63,10.63,10.58,10.58,411200.0,9.9105,9.9105,9.8638,9.8638,411200.0
2010-09-13 11:35:00,10.59,10.59,10.55,10.58,560400.0,9.8732,9.8732,9.8359,9.8638,560400.0
2010-09-13 11:40:00,10.58,10.58,10.55,10.55,272400.0,9.8638,9.8638,9.8359,9.8359,272400.0
2010-09-13 11:45:00,10.55,10.6,10.53,10.53,445600.0,9.8359,9.8825,9.8172,9.8172,445600.0
2010-09-13 11:50:00,10.53,10.55,10.52,10.53,330000.0,9.8172,9.8359,9.8079,9.8172,330000.0
2010-09-13 11:55:00,10.53,10.59,10.53,10.57,315600.0,9.8172,9.8732,9.8172,9.8545,315600.0
2010-09-13 12:00:00,10.57,10.58,10.55,10.56,260000.0,9.8545,9.8638,9.8359,9.8452,260000.0
2010-09-13 12:05:00,10.55,10.56,10.55,10.55,192800.0,9.8359,9.8452,9.8359,9.8359,192800.0
2010-09-13 12:10:00,10.55,10.57,10.55,10.56,243600.0,9.8359,9.8545,9.8359,9.8452,243600.0
2010-09-13 12:15:00,10.56,10.56,10.51,10.54,274000.0,9.8452,9.8452,9.7986,9.8265,274000.0
2010-09-13 12:20:00,10.54,10.54,10.45,10.46,573600.0,9.8265,9.8265,9.7426,9.752,573600.0
2010-09-13 12:25:00,10.46,10.51,10.46,10.51,269200.0,9.752,9.7986,9.752,9.7986,269200.0
2010-09-13 12:30:00,10.51,10.51,10.49,10.51,231600.0,9.7986,9.7986,9.7799,9.7986,231600.0
2010-09-13 12:35:00,10.51,10.55,10.5,10.5,356800.0,9.7986,9.8359,9.7893,9.7893,356800.0
2010-09-13 12:40:00,10.51,10.54,10.49,10.54,193600.0,9.7986,9.8265,9.7799,9.8265,193600.0
2010-09-13 12:45:00,10.54,10.54,10.5,10.53,156400.0,9.8265,9.8265,9.7893,9.8172,156400.0
2010-09-13 12:50:00,10.53,10.53,10.49,10.5,295200.0,9.8172,9.8172,9.7799,9.7893,295200.0
2010-09-13 12:55:00,10.5,10.53,10.5,10.52,216800.0,9.7893,9.8172,9.7893,9.8079,216800.0
2010-09-13 13:00:00,10.53,10.56,10.53,10.55,428800.0,9.8172,9.8452,9.8172,9.8359,428800.0
2010-09-13 13:05:00,10.55,10.55,10.53,10.54,161200.0,9.8359,9.8359,9.8172,9.8265,161200.0
2010-09-13 13:10:00,10.54,10.56,10.54,10.55,253200.0,9.8265,9.8452,9.8265,9.8359,253200.0
2010-09-13 13:15:00,10.55,10.55,10.53,10.53,191600.0,9.8359,9.8359,9.8172,9.8172,191600.0
2010-09-13 13:20:00,10.54,10.59,10.54,10.59,377600.0,9.8265,9.8732,9.8265,9.8732,377600.0
2010-09-13 13:25:00,10.59,10.62,10.58,10.59,432000.0,9.8732,9.9011,9.8638,9.8732,432000.0
2010-09-13 13:30:00,10.59,10.59,10.55,10.56,182400.0,9.8732,9.8732,9.8359,9.8452,182400.0
2010-09-13 13:35:00,10.56,10.58,10.56,10.56,148400.0,9.8452,9.8638,9.8452,9.8452,148400.0
2010-09-13 13:40:00,10.56,10.56,10.54,10.55,216800.0,9.8452,9.8452,9.8265,9.8359,216800.0
2010-09-13 13:45:00,10.55,10.59,10.55,10.58,199600.0,9.8359,9.8732,9.8359,9.8638,199600.0
2010-09-13 13:50:00,10.58,10.58,10.55,10.56,211200.0,9.8638,9.8638,9.8359,9.8452,211200.0
2010-09-13 13:55:00,10.56,10.56,10.53,10.53,112400.0,9.8452,9.8452,9.8172,9.8172,112400.0
2010-09-13 14:00:00,10.53,10.54,10.49,10.52,434400.0,9.8172,9.8265,9.7799,9.8079,434400.0
2010-09-13 14:05:00,10.52,10.53,10.49,10.5,299200.0,9.8079,9.8172,9.7799,9.7893,299200.0
2010-09-13 14:10:00,10.5,10.5,10.47,10.48,205600.0,9.7893,9.7893,9.7613,9.7706,205600.0
2010-09-13 14:15:00,10.47,10.51,10.47,10.51,204400.0,9.7613,9.7986,9.7613,9.7986,204400.0
2010-09-13 14:20:00,10.51,10.52,10.47,10.48,249600.0,9.7986,9.8079,9.7613,9.7706,249600.0
2010-09-13 14:25:00,10.49,10.56,10.48,10.55,474800.0,9.7799,9.8452,9.7706,9.8359,474800.0
2010-09-13 14:30:00,10.55,10.55,10.52,10.52,202400.0,9.8359,9.8359,9.8079,9.8079,202400.0
2010-09-13 14:35:00,10.52,10.54,10.52,10.52,90000.0,9.8079,9.8265,9.8079,9.8079,90000.0
2010-09-13 14:40:00,10.52,10.54,10.51,10.54,145600.0,9.8079,9.8265,9.7986,9.8265,145600.0
2010-09-13 14:45:00,10.54,10.57,10.53,10.55,488800.0,9.8265,9.8545,9.8172,9.8359,488800.0
2010-09-13 14:50:00,10.55,10.57,10.55,10.57,194000.0,9.8359,9.8545,9.8359,9.8545,194000.0
2010-09-13 14:55:00,10.57,10.6,10.56,10.6,385200.0,9.8545,9.8825,9.8452,9.8825,385200.0
2010-09-13 15:00:00,10.6,10.61,10.58,10.6,320000.0,9.8825,9.8918,9.8638,9.8825,320000.0
2010-09-13 15:05:00,10.6,10.6,10.55,10.58,300000.0,9.8825,9.8825,9.8359,9.8638,300000.0
2010-09-13 15:10:00,10.58,10.61,10.58,10.61,266800.0,9.8638,9.8918,9.8638,9.8918,266800.0
2010-09-13 15:15:00,10.61,10.65,10.61,10.65,647600.0,9.8918,9.9291,9.8918,9.9291,647600.0
2010-09-13 15:20:00,10.65,10.67,10.64,10.66,531600.0,9.9291,9.9477,9.9198,9.9384,531600.0
2010-09-13 15:25:00,10.66,10.68,10.62,10.65,542800.0,9.9384,9.9571,9.9011,9.9291,542800.0
2010-09-13 15:30:00,10.65,10.67,10.63,10.65,294800.0,9.9291,9.9477,9.9105,9.9291,294800.0
2010-09-13 15:35:00,10.65,10.71,10.65,10.71,874000.0,9.9291,9.985,9.9291,9.985,874000.0
2010-09-13 15:40:00,10.71,10.72,10.68,10.72,753600.0,9.985,9.9944,9.9571,9.9944,753600.0
2010-09-13 15:45:00,10.72,10.74,10.69,10.7,704400.0,9.9944,10.013,9.9664,9.9757,704400.0
2010-09-13 15:50:00,10.71,10.72,10.7,10.72,834400.0,9.985,9.9944,9.9757,9.9944,834400.0
2010-09-13 15:55:00,10.72,10.72,10.62,10.63,1821200.0,9.9944,9.9944,9.9011,9.9105,1821200.0
2010-09-14 09:30:00,10.57,10.63,10.54,10.54,957600.0,9.8545,9.9105,9.8265,9.8265,957600.0
2010-09-14 09:35:00,10.54,10.55,10.44,10.49,1444800.0,9.8265,9.8359,9.7333,9.7799,1444800.0
2010-09-14 09:40:00,10.49,10.5,10.4,10.4,898400.0,9.7799,9.7893,9.696,9.696,898400.0
2010-09-14 09:45:00,10.4,10.46,10.4,10.45,830400.0,9.696,9.752,9.696,9.7426,830400.0
2010-09-14 09:50:00,10.44,10.51,10.43,10.48,640800.0,9.7333,9.7986,9.724,9.7706,640800.0
2010-09-14 09:55:00,10.49,10.5,10.46,10.48,332400.0,9.7799,9.7893,9.752,9.7706,332400.0
2010-09-14 10:00:00,10.47,10.55,10.43,10.54,712000.0,9.7613,9.8359,9.724,9.8265,712000.0
2010-09-14 10:05:00,10.54,10.54,10.47,10.47,752800.0,9.8265,9.8265,9.7613,9.7613,752800.0
2010-09-14 10:10:00,10.48,10.5,10.43,10.44,431600.0,9.7706,9.7893,9.724,9.7333,431600.0
2010-09-14 10:15:00,10.43,10.51,10.43,10.51,544400.0,9.724,9.7986,9.724,9.7986,544400.0
2010-09-14 10:20:00,10.51,10.54,10.49,10.52,601600.0,9.7986,9.8265,9.7799,9.8079,601600.0
2010-09-14 10:25:00,10.51,10.55,10.5,10.53,548000.0,9.7986,9.8359,9.7893,9.8172,548000.0
2010-09-14 10:30:00,10.53,10.57,10.51,10.52,911200.0,9.8172,9.8545,9.7986,9.8079,911200.0
2010-09-14 10:35:00,10.52,10.55,10.49,10.5,625200.0,9.8079,9.8359,9.7799,9.7893,625200.0
2010-09-14 10:40:00,10.5,10.56,10.49,10.56,572000.0,9.7893,9.8452,9.7799,9.8452,572000.0
2010-09-14 10:45:00,10.56,10.66,10.55,10.64,1091200.0,9.8452,9.9384,9.8359,9.9198,1091200.0
2010-09-14 10:50:00,10.63,10.67,10.63,10.65,428800.0,9.9105,9.9477,9.9105,9.9291,428800.0
2010-09-14 10:55:00,10.65,10.65,10.61,10.62,448800.0,9.9291,9.9291,9.8918,9.9011,448800.0
2010-09-14 11:00:00,10.61,10.65,10.61,10.62,385600.0,9.8918,9.9291,9.8918,9.9011,385600.0
2010-09-14 11:05:00,10.63,10.72,10.62,10.72,694000.0,9.9105,9.9944,9.9011,9.9944,694000.0
2010-09-14 11:10:00,10.72,10.75,10.68,10.74,900400.0,9.9944,10.0223,9.9571,10.013,900400.0
2010-09-14 11:15:00,10.74,10.74,10.71,10.71,625600.0,10.013,10.013,9.985,9.985,625600.0
2010-09-14 11:20:00,10.71,10.72,10.63,10.66,738400.0,9.985,9.9944,9.9105,9.9384,738400.0
2010-09-14 11:25:00,10.65,10.66,10.64,10.66,303600.0,9.9291,9.9384,9.9198,9.9384,303600.0
2010-09-14 11:30:00,10.66,10.69,10.65,10.67,595200.0,9.9384,9.9664,9.9291,9.9477,595200.0
2010-09-14 11:35:00,10.67,10.7,10.65,10.69,464400.0,9.9477,9.9757,9.9291,9.9664,464400.0
2010-09-14 11:40:00,10.7,10.73,10.69,10.7,528400.0,9.9757,10.0037,9.9664,9.9757,528400.0
2010-09-14 11:45:00,10.7,10.74,10.7,10.71,327200.0,9.9757,10.013,9.9757,9.985,327200.0
2010-09-14 11:50:00,10.72,10.74,10.69,10.69,391200.0,9.9944,10.013,9.9664,9.9664,391200.0
2010-09-14 11:55:00,10.7,10.75,10.68,10.74,588400.0,9.9757,10.0223,9.9571,10.013,588400.0
2010-09-14 12:00:00,10.73,10.74,10.72,10.74,468400.0,10.0037,10.013,9.9944,10.013,468400.0
2010-09-14 12:05:00,10.73,10.81,10.73,10.78,1011600.0,10.0037,10.0783,10.0037,10.0503,1011600.0
2010-09-14 12:10:00,10.78,10.8,10.76,10.78,282400.0,10.0503,10.0689,10.0317,10.0503,282400.0
2010-09-14 12:15:00,10.78,10.79,10.74,10.76,375200.0,10.0503,10.0596,10.013,10.0317,375200.0
2010-09-14 12:20:00,10.75,10.77,10.75,10.76,109600.0,10.0223,10.041,10.0223,10.0317,109600.0
2010-09-14 12:25:00,10.76,10.79,10.75,10.78,268000.0,10.0317,10.0596,10.0223,10.0503,268000.0
2010-09-14 12:30:00,10.79,10.79,10.75,10.78,170800.0,10.0596,10.0596,10.0223,10.0503,170800.0
2010-09-14 12:35:00,10.77,10.77,10.75,10.76,275200.0,10.041,10.041,10.0223,10.0317,275200.0
2010-09-14 12:40:00,10.76,10.76,10.72,10.74,308000.0,10.0317,10.0317,9.9944,10.013,308000.0
2010-09-14 12:45:00,10.74,10.74,10.64,10.65,566800.0,10.013,10.013,9.9198,9.9291,566800.0
2010-09-14 12:50:00,10.65,10.68,10.62,10.65,522800.0,9.9291,9.9571,9.9011,9.9291,522800.0
2010-09-14 12:55:00,10.65,10.66,10.62,10.63,292800.0,9.9291,9.9384,9.9011,9.9105,292800.0
2010-09-14 13:00:00,10.63,10.67,10.62,10.66,248400.0,9.9105,9.9477,9.9011,9.9384,248400.0
2010-09-14 13:05:00,10.66,10.67,10.63,10.64,152000.0,9.9384,9.9477,9.9105,9.9198,152000.0
2010-09-14 13:10:00,10.64,10.66,10.63,10.63,182800.0,9.9198,9.9384,9.9105,9.9105,182800.0
2010-09-14 13:15:00,10.63,10.63,10.59,10.61,496800.0,9.9105,9.9105,9.8732,9.8918,496800.0
2010-09-14 13:20:00,10.61,10.62,10.57,10.61,422800.0,9.8918,9.9011,9.8545,9.8918,422800.0
2010-09-14 13:25:00,10.61,10.61,10.54,10.6,467200.0,9.8918,9.8918,9.8265,9.8825,467200.0
2010-09-14 13:30:00,10.6,10.63,10.59,10.6,299600.0,9.8825,9.9105,9.8732,9.8825,299600.0
2010-09-14 13:35:00,10.6,10.65,10.6,10.61,421600.0,9.8825,9.9291,9.8825,9.8918,421600.0
2010-09-14 13:40:00,10.6,10.63,10.58,10.59,302800.0,9.8825,9.9105,9.8638,9.8732,302800.0
2010-09-14 13:45:00,10.59,10.59,10.51,10.54,672000.0,9.8732,9.8732,9.7986,9.8265,672000.0
2010-09-14 13:50:00,10.55,10.58,10.54,10.57,305600.0,9.8359,9.8638,9.8265,9.8545,305600.0
2010-09-14 13:55:00,10.57,10.61,10.55,10.6,535200.0,9.8545,9.8918,9.8359,9.8825,535200.0
2010-09-14 14:00:00,10.6,10.61,10.57,10.6,238800.0,9.8825,9.8918,9.8545,9.8825,238800.0
2010-09-14 14:05:00,10.6,10.63,10.58,10.62,293200.0,9.8825,9.9105,9.8638,9.9011,293200.0
2010-09-14 14:10:00,10.62,10.63,10.58,10.62,291600.0,9.9011,9.9105,9.8638,9.9011,291600.0
2010-09-14 14:15:00,10.62,10.63,10.61,10.61,150800.0,9.9011,9.9105,9.8918,9.8918,150800.0
2010-09-14 14:20:00,10.61,10.65,10.59,10.65,525600.0,9.8918,9.9291,9.8732,9.9291,525600.0
2010-09-14 14:25:00,10.65,10.65,10.6,10.6,594800.0,9.9291,9.9291,9.8825,9.8825,594800.0
2010-09-14 14:30:00,10.61,10.61,10.58,10.59,225200.0,9.8918,9.8918,9.8638,9.8732,225200.0
2010-09-14 14:35:00,10.59,10.67,10.59,10.67,822400.0,9.8732,9.9477,9.8732,9.9477,822400.0
2010-09-14 14:40:00,10.67,10.7,10.66,10.67,494400.0,9.9477,9.9757,9.9384,9.9477,494400.0
2010-09-14 14:45:00,10.67,10.67,10.64,10.64,247600.0,9.9477,9.9477,9.9198,9.9198,247600.0
2010-09-14 14:50:00,10.65,10.68,10.64,10.67,358000.0,9.9291,9.9571,9.9198,9.9477,358000.0
2010-09-14 14:55:00,10.67,10.69,10.65,10.65,262400.0,9.9477,9.9664,9.9291,9.9291,262400.0
2010-09-14 15:00:00,10.65,10.68,10.65,10.67,320800.0,9.9291,9.9571,9.9291,9.9477,320800.0
2010-09-14 15:05:00,10.67,10.67,10.65,10.67,194800.0,9.9477,9.9477,9.9291,9.9477,194800.0
2010-09-14 15:10:00,10.67,10.69,10.65,10.65,377600.0,9.9477,9.9664,9.9291,9.9291,377600.0
2010-09-14 15:15:00,10.66,10.66,10.61,10.62,470400.0,9.9384,9.9384,9.8918,9.9011,470400.0
2010-09-14 15:20:00,10.62,10.67,10.62,10.65,418800.0,9.9011,9.9477,9.9011,9.9291,418800.0
2010-09-14 15:25:00,10.66,10.66,10.63,10.65,95200.0,9.9384,9.9384,9.9105,9.9291,95200.0
2010-09-14 15:30:00,10.65,10.69,10.65,10.68,555200.0,9.9291,9.9664,9.9291,9.9571,555200.0
2010-09-14 15:35:00,10.68,10.71,10.65,10.67,808000.0,9.9571,9.985,9.9291,9.9477,808000.0
2010-09-14 15:40:00,10.67,10.67,10.57,10.57,961200.0,9.9477,9.9477,9.8545,9.8545,961200.0
2010-09-14 15:45:00,10.57,10.61,10.56,10.59,728800.0,9.8545,9.8918,9.8452,9.8732,728800.0
2010-09-14 15:50:00,10.59,10.59,10.51,10.53,920000.0,9.8732,9.8732,9.7986,9.8172,920000.0
2010-09-14 15:55:00,10.53,10.55,10.51,10.51,998800.0,9.8172,9.8359,9.7986,9.7986,998800.0
2010-09-15 09:30:00,10.43,10.43,10.3,10.34,1242400.0,9.724,9.724,9.6028,9.6401,1242400.0
2010-09-15 09:35:00,10.34,10.38,10.31,10.31,1144400.0,9.6401,9.6774,9.6121,9.6121,1144400.0
2010-09-15 09:40:00,10.31,10.31,10.21,10.25,1483600.0,9.6121,9.6121,9.5189,9.5562,1483600.0
2010-09-15 09:45:00,10.26,10.33,10.18,10.31,1189600.0,9.5655,9.6308,9.4909,9.6121,1189600.0
2010-09-15 09:50:00,10.32,10.34,10.28,10.29,750800.0,9.6214,9.6401,9.5841,9.5935,750800.0
2010-09-15 09:55:00,10.29,10.33,10.26,10.33,439200.0,9.5935,9.6308,9.5655,9.6308,439200.0
2010-09-15 10:00:00,10.33,10.38,10.28,10.3,766800.0,9.6308,9.6774,9.5841,9.6028,766800.0
2010-09-15 10:05:00,10.31,10.36,10.3,10.36,608800.0,9.6121,9.6587,9.6028,9.6587,608800.0
2010-09-15 10:10:00,10.36,10.42,10.34,10.42,622400.0,9.6587,9.7147,9.6401,9.7147,622400.0
2010-09-15 10:15:00,10.42,10.54,10.42,10.52,1234000.0,9.7147,9.8265,9.7147,9.8079,1234000.0
2010-09-15 10:20:00,10.52,10.55,10.49,10.49,670800.0,9.8079,9.8359,9.7799,9.7799,670800.0
2010-09-15 10:25:00,10.49,10.5,10.47,10.48,302400.0,9.7799,9.7893,9.7613,9.7706,302400.0
2010-09-15 10:30:00,10.48,10.52,10.48,10.49,368800.0,9.7706,9.8079,9.7706,9.7799,368800.0
2010-09-15 10:35:00,10.48,10.49,10.44,10.48,605200.0,9.7706,9.7799,9.7333,9.7706,605200.0
2010-09-15 10:40:00,10.48,10.56,10.47,10.56,584000.0,9.7706,9.8452,9.7613,9.8452,584000.0
2010-09-15 10:45:00,10.56,10.56,10.53,10.53,555200.0,9.8452,9.8452,9.8172,9.8172,555200.0
2010-09-15 10:50:00,10.53,10.54,10.49,10.52,267600.0,9.8172,9.8265,9.7799,9.8079,267600.0
2010-09-15 10:55:00,10.52,10.57,10.51,10.57,237600.0,9.8079,9.8545,9.7986,9.8545,237600.0
2010-09-15 11:00:00,10.57,10.58,10.52,10.52,332400.0,9.8545,9.8638,9.8079,9.8079,332400.0
2010-09-15 11:05:00,10.52,10.52,10.45,10.46,416800.0,9.8079,9.8079,9.7426,9.752,416800.0
2010-09-15 11:10:00,10.46,10.49,10.45,10.49,263200.0,9.752,9.7799,9.7426,9.7799,263200.0
2010-09-15 11:15:00,10.49,10.5,10.44,10.49,382000.0,9.7799,9.7893,9.7333,9.7799,382000.0
2010-09-15 11:20:00,10.48,10.54,10.47,10.53,271600.0,9.7706,9.8265,9.7613,9.8172,271600.0
2010-09-15 11:25:00,10.53,10.55,10.52,10.53,195200.0,9.8172,9.8359,9.8079,9.8172,195200.0
2010-09-15 11:30:00,10.52,10.52,10.5,10.51,113600.0,9.8079,9.8079,9.7893,9.7986,113600.0
2010-09-15 11:35:00,10.52,10.56,10.52,10.55,271600.0,9.8079,9.8452,9.8079,9.8359,271600.0
2010-09-15 11:40:00,10.55,10.56,10.55,10.55,187200.0,9.8359,9.8452,9.8359,9.8359,187200.0
2010-09-15 11:45:00,10.55,10.56,10.53,10.54,150400.0,9.8359,9.8452,9.8172,9.8265,150400.0
2010-09-15 11:50:00,10.54,10.63,10.52,10.62,458000.0,9.8265,9.9105,9.8079,9.9011,458000.0
2010-09-15 11:55:00,10.62,10.63,10.6,10.62,372400.0,9.9011,9.9105,9.8825,9.9011,372400.0
2010-09-15 12:00:00,10.62,10.65,10.62,10.63,316400.0,9.9011,9.9291,9.9011,9.9105,316400.0
2010-09-15 12:05:00,10.63,10.65,10.62,10.62,286000.0,9.9105,9.9291,9.9011,9.9011,286000.0
2010-09-15 12:10:00,10.62,10.64,10.62,10.62,110400.0,9.9011,9.9198,9.9011,9.9011,110400.0
2010-09-15 12:15:00,10.63,10.63,10.58,10.6,316000.0,9.9105,9.9105,9.8638,9.8825,316000.0
2010-09-15 12:20:00,10.6,10.63,10.6,10.63,230000.0,9.8825,9.9105,9.8825,9.9105,230000.0
2010-09-15 12:25:00,10.62,10.65,10.61,10.63,206400.0,9.9011,9.9291,9.8918,9.9105,206400.0
2010-09-15 12:30:00,10.63,10.64,10.62,10.62,109200.0,9.9105,9.9198,9.9011,9.9011,109200.0
2010-09-15 12:35:00,10.62,10.64,10.61,10.63,56800.0,9.9011,9.9198,9.8918,9.9105,56800.0
2010-09-15 12:40:00,10.63,10.63,10.6,10.61,143600.0,9.9105,9.9105,9.8825,9.8918,143600.0
2010-09-15 12:45:00,10.61,10.62,10.58,10.61,324400.0,9.8918,9.9011,9.8638,9.8918,324400.0
2010-09-15 12:50:00,10.61,10.61,10.59,10.61,54400.0,9.8918,9.8918,9.8732,9.8918,54400.0
2010-09-15 12:55:00,10.61,10.62,10.6,10.6,76800.0,9.8918,9.9011,9.8825,9.8825,76800.0
2010-09-15 13:00:00,10.61,10.64,10.61,10.63,91600.0,9.8918,9.9198,9.8918,9.9105,91600.0
2010-09-15 13:05:00,10.63,10.65,10.63,10.65,180800.0,9.9105,9.9291,9.9105,9.9291,180800.0
2010-09-15 13:10:00,10.65,10.65,10.63,10.65,258800.0,9.9291,9.9291,9.9105,9.9291,258800.0
2010-09-15 13:15:00,10.65,10.71,10.64,10.7,308400.0,9.9291,9.985,9.9198,9.9757,308400.0
2010-09-15 13:20:00,10.71,10.71,10.66,10.67,210800.0,9.985,9.985,9.9384,9.9477,210800.0
2010-09-15 13:25:00,10.67,10.67,10.63,10.63,260400.0,9.9477,9.9477,9.9105,9.9105,260400.0
2010-09-15 13:30:00,10.64,10.67,10.63,10.67,238800.0,9.9198,9.9477,9.9105,9.9477,238800.0
2010-09-15 13:35:00,10.67,10.69,10.64,10.64,112800.0,9.9477,9.9664,9.9198,9.9198,112800.0
2010-09-15 13:40:00,10.64,10.69,10.64,10.67,150800.0,9.9198,9.9664,9.9198,9.9477,150800.0
2010-09-15 13:45:00,10.66,10.67,10.62,10.63,123200.0,9.9384,9.9477,9.9011,9.9105,123200.0
2010-09-15 13:50:00,10.63,10.68,10.62,10.68,254800.0,9.9105,9.9571,9.9011,9.9571,254800.0
2010-09-15 13:55:00,10.67,10.7,10.67,10.69,216400.0,9.9477,9.9757,9.9477,9.9664,216400.0
2010-09-15 14:00:00,10.69,10.7,10.67,10.68,144400.0,9.9664,9.9757,9.9477,9.9571,144400.0
2010-09-15 14:05:00,10.68,10.69,10.65,10.66,156800.0,9.9571,9.9664,9.9291,9.9384,156800.0
2010-09-15 14:10:00,10.65,10.67,10.64,10.65,107600.0,9.9291,9.9477,9.9198,9.9291,107600.0
2010-09-15 14:15:00,10.64,10.65,10.59,10.59,259200.0,9.9198,9.9291,9.8732,9.8732,259200.0
2010-09-15 14:20:00,10.59,10.62,10.58,10.61,289200.0,9.8732,9.9011,9.8638,9.8918,289200.0
2010-09-15 14:25:00,10.61,10.62,10.6,10.61,201200.0,9.8918,9.9011,9.8825,9.8918,201200.0
2010-09-15 14:30:00,10.61,10.63,10.55,10.56,433200.0,9.8918,9.9105,9.8359,9.8452,433200.0
2010-09-15 14:35:00,10.56,10.58,10.55,10.56,391600.0,9.8452,9.8638,9.8359,9.8452,391600.0
2010-09-15 14:40:00,10.57,10.58,10.54,10.56,262400.0,9.8545,9.8638,9.8265,9.8452,262400.0
2010-09-15 14:45:00,10.56,10.57,10.54,10.55,96000.0,9.8452,9.8545,9.8265,9.8359,96000.0
2010-09-15 14:50:00,10.55,10.59,10.55,10.58,450000.0,9.8359,9.8732,9.8359,9.8638,450000.0
2010-09-15 14:55:00,10.58,10.61,10.58,10.6,412000.0,9.8638,9.8918,9.8638,9.8825,412000.0
2010-09-15 15:00:00,10.6,10.63,10.58,10.62,430000.0,9.8825,9.9105,9.8638,9.9011,430000.0
2010-09-15 15:05:00,10.62,10.63,10.59,10.61,131200.0,9.9011,9.9105,9.8732,9.8918,131200.0
2010-09-15 15:10:00,10.61,10.66,10.61,10.64,322000.0,9.8918,9.9384,9.8918,9.9198,322000.0
2010-09-15 15:15:00,10.65,10.66,10.63,10.66,288400.0,9.9291,9.9384,9.9105,9.9384,288400.0
2010-09-15 15:20:00,10.66,10.7,10.63,10.69,454000.0,9.9384,9.9757,9.9105,9.9664,454000.0
2010-09-15 15:25:00,10.7,10.78,10.68,10.75,1033200.0,9.9757,10.0503,9.9571,10.0223,1033200.0
2010-09-15 15:30:00,10.75,10.77,10.73,10.74,307200.0,10.0223,10.041,10.0037,10.013,307200.0
2010-09-15 15:35:00,10.74,10.77,10.72,10.76,624000.0,10.013,10.041,9.9944,10.0317,624000.0
2010-09-15 15:40:00,10.75,10.76,10.66,10.66,439200.0,10.0223,10.0317,9.9384,9.9384,439200.0
2010-09-15 15:45:00,10.66,10.72,10.65,10.7,424000.0,9.9384,9.9944,9.9291,9.9757,424000.0
2010-09-15 15:50:00,10.71,10.76,10.7,10.74,431600.0,9.985,10.0317,9.9757,10.013,431600.0
2010-09-15 15:55:00,10.74,10.76,10.65,10.68,905200.0,10.013,10.0317,9.9291,9.9571,905200.0
2010-09-16 09:30:00,10.61,10.7,10.61,10.66,702000.0,9.8918,9.9757,9.8918,9.9384,702000.0
2010-09-16 09:35:00,10.66,10.71,10.62,10.67,955200.0,9.9384,9.985,9.9011,9.9477,955200.0
2010-09-16 09:40:00,10.67,10.67,10.55,10.57,1082000.0,9.9477,9.9477,9.8359,9.8545,1082000.0
2010-09-16 09:45:00,10.56,10.6,10.52,10.59,803200.0,9.8452,9.8825,9.8079,9.8732,803200.0
2010-09-16 09:50:00,10.58,10.64,10.56,10.63,651200.0,9.8638,9.9198,9.8452,9.9105,651200.0
2010-09-16 09:55:00,10.62,10.64,10.6,10.61,420400.0,9.9011,9.9198,9.8825,9.8918,420400.0
2010-09-16 10:00:00,10.6,10.71,10.49,10.66,2246000.0,9.8825,9.985,9.7799,9.9384,2246000.0
2010-09-16 10:05:00,10.66,10.7,10.61,10.63,852000.0,9.9384,9.9757,9.8918,9.9105,852000.0
2010-09-16 10:10:00,10.63,10.66,10.58,10.59,833600.0,9.9105,9.9384,9.8638,9.8732,833600.0
2010-09-16 10:15:00,10.59,10.6,10.5,10.55,1136400.0,9.8732,9.8825,9.7893,9.8359,1136400.0
2010-09-16 10:20:00,10.55,10.6,10.52,10.56,852400.0,9.8359,9.8825,9.8079,9.8452,852400.0
2010-09-16 10:25:00,10.56,10.62,10.54,10.55,844400.0,9.8452,9.9011,9.8265,9.8359,844400.0
2010-09-16 10:30:00,10.54,10.54,10.48,10.51,970800.0,9.8265,9.8265,9.7706,9.7986,970800.0
2010-09-16 10:35:00,10.51,10.56,10.49,10.5,700000.0,9.7986,9.8452,9.7799,9.7893,700000.0
2010-09-16 10:40:00,10.5,10.58,10.49,10.56,952000.0,9.7893,9.8638,9.7799,9.8452,952000.0
2010-09-16 10:45:00,10.56,10.6,10.56,10.58,664800.0,9.8452,9.8825,9.8452,9.8638,664800.0
2010-09-16 10:50:00,10.58,10.59,10.55,10.56,387200.0,9.8638,9.8732,9.8359,9.8452,387200.0
2010-09-16 10:55:00,10.56,10.59,10.55,10.56,260000.0,9.8452,9.8732,9.8359,9.8452,260000.0
2010-09-16 11:00:00,10.55,10.56,10.53,10.55,572000.0,9.8359,9.8452,9.8172,9.8359,572000.0
2010-09-16 11:05:00,10.55,10.57,10.53,10.53,304000.0,9.8359,9.8545,9.8172,9.8172,304000.0
2010-09-16 11:10:00,10.53,10.53,10.51,10.53,600400.0,9.8172,9.8172,9.7986,9.8172,600400.0
2010-09-16 11:15:00,10.53,10.56,10.53,10.54,357600.0,9.8172,9.8452,9.8172,9.8265,357600.0
2010-09-16 11:20:00,10.55,10.55,10.51,10.53,320400.0,9.8359,9.8359,9.7986,9.8172,320400.0
2010-09-16 11:25:00,10.53,10.54,10.42,10.44,1116400.0,9.8172,9.8265,9.7147,9.7333,1116400.0
2010-09-16 11:30:00,10.44,10.44,10.39,10.4,644400.0,9.7333,9.7333,9.6867,9.696,644400.0
2010-09-16 11:35:00,10.4,10.45,10.4,10.43,374000.0,9.696,9.7426,9.696,9.724,374000.0
2010-09-16 11:40:00,10.44,10.44,10.4,10.42,235200.0,9.7333,9.7333,9.696,9.7147,235200.0
2010-09-16 11:45:00,10.42,10.42,10.38,10.39,457200.0,9.7147,9.7147,9.6774,9.6867,457200.0
2010-09-16 11:50:00,10.39,10.39,10.37,10.39,447200.0,9.6867,9.6867,9.6681,9.6867,447200.0
2010-09-16 11:55:00,10.38,10.4,10.38,10.38,342800.0,9.6774,9.696,9.6774,9.6774,342800.0
2010-09-16 12:00:00,10.38,10.39,10.35,10.38,450800.0,9.6774,9.6867,9.6494,9.6774,450800.0
2010-09-16 12:05:00,10.38,10.4,10.33,10.33,668800.0,9.6774,9.696,9.6308,9.6308,668800.0
2010-09-16 12:10:00,10.33,10.33,10.3,10.31,883200.0,9.6308,9.6308,9.6028,9.6121,883200.0
2010-09-16 12:15:00,10.31,10.35,10.3,10.34,526000.0,9.6121,9.6494,9.6028,9.6401,526000.0
2010-09-16 12:20:00,10.34,10.34,10.31,10.32,442000.0,9.6401,9.6401,9.6121,9.6214,442000.0
2010-09-16 12:25:00,10.32,10.33,10.31,10.31,362400.0,9.6214,9.6308,9.6121,9.6121,362400.0
2010-09-16 12:30:00,10.31,10.33,10.31,10.33,315200.0,9.6121,9.6308,9.6121,9.6308,315200.0
2010-09-16 12:35:00,10.33,10.36,10.32,10.36,461200.0,9.6308,9.6587,9.6214,9.6587,461200.0
2010-09-16 12:40:00,10.35,10.41,10.35,10.4,382000.0,9.6494,9.7053,9.6494,9.696,382000.0
2010-09-16 12:45:00,10.4,10.4,10.36,10.38,417600.0,9.696,9.696,9.6587,9.6774,417600.0
2010-09-16 12:50:00,10.38,10.4,10.38,10.4,127600.0,9.6774,9.696,9.6774,9.696,127600.0
2010-09-16 12:55:00,10.4,10.46,10.4,10.42,712000.0,9.696,9.752,9.696,9.7147,712000.0
2010-09-16 13:00:00,10.42,10.42,10.35,10.36,448800.0,9.7147,9.7147,9.6494,9.6587,448800.0
2010-09-16 13:05:00,10.36,10.36,10.34,10.35,275200.0,9.6587,9.6587,9.6401,9.6494,275200.0
2010-09-16 13:10:00,10.35,10.35,10.3,10.31,538400.0,9.6494,9.6494,9.6028,9.6121,538400.0
2010-09-16 13:15:00,10.3,10.3,10.22,10.24,1033200.0,9.6028,9.6028,9.5282,9.5469,1033200.0
2010-09-16 13:20:00,10.24,10.28,10.22,10.27,480000.0,9.5469,9.5841,9.5282,9.5748,480000.0
2010-09-16 13:25:00,10.27,10.29,10.27,10.27,225200.0,9.5748,9.5935,9.5748,9.5748,225200.0
2010-09-16 13:30:00,10.27,10.27,10.23,10.23,382800.0,9.5748,9.5748,9.5375,9.5375,382800.0
2010-09-16 13:35:00,10.23,10.26,10.23,10.25,145600.0,9.5375,9.5655,9.5375,9.5562,145600.0
2010-09-16 13:40:00,10.25,10.31,10.24,10.3,521200.0,9.5562,9.6121,9.5469,9.6028,521200.0
2010-09-16 13:45:00,10.3,10.3,10.26,10.27,428800.0,9.6028,9.6028,9.5655,9.5748,428800.0
2010-09-16 13:50:00,10.27,10.27,10.24,10.25,314000.0,9.5748,9.5748,9.5469,9.5562,314000.0
2010-09-16 13:55:00,10.25,10.28,10.23,10.27,290800.0,9.5562,9.5841,9.5375,9.5748,290800.0
2010-09-16 14:00:00,10.27,10.35,10.27,10.3,665600.0,9.5748,9.6494,9.5748,9.6028,665600.0
2010-09-16 14:05:00,10.31,10.31,10.26,10.28,308400.0,9.6121,9.6121,9.5655,9.5841,308400.0
2010-09-16 14:10:00,10.28,10.32,10.28,10.32,648400.0,9.5841,9.6214,9.5841,9.6214,648400.0
2010-09-16 14:15:00,10.31,10.35,10.31,10.31,630800.0,9.6121,9.6494,9.6121,9.6121,630800.0
2010-09-16 14:20:00,10.31,10.33,10.3,10.32,334400.0,9.6121,9.6308,9.6028,9.6214,334400.0
2010-09-16 14:25:00,10.32,10.38,10.32,10.38,797200.0,9.6214,9.6774,9.6214,9.6774,797200.0
2010-09-16 14:30:00,10.38,10.38,10.32,10.37,486800.0,9.6774,9.6774,9.6214,9.6681,486800.0
2010-09-16 14:35:00,10.36,10.39,10.36,10.38,373600.0,9.6587,9.6867,9.6587,9.6774,373600.0
2010-09-16 14:40:00,10.38,10.44,10.38,10.42,670000.0,9.6774,9.7333,9.6774,9.7147,670000.0
2010-09-16 14:45:00,10.42,10.43,10.4,10.4,333600.0,9.7147,9.724,9.696,9.696,333600.0
2010-09-16 14:50:00,10.4,10.4,10.37,10.39,513200.0,9.696,9.696,9.6681,9.6867,513200.0
2010-09-16 14:55:00,10.39,10.42,10.38,10.38,405200.0,9.6867,9.7147,9.6774,9.6774,405200.0
2010-09-16 15:00:00,10.38,10.4,10.36,10.4,370800.0,9.6774,9.696,9.6587,9.696,370800.0
2010-09-16 15:05:00,10.4,10.42,10.39,10.4,454400.0,9.696,9.7147,9.6867,9.696,454400.0
2010-09-16 15:10:00,10.4,10.41,10.38,10.38,280800.0,9.696,9.7053,9.6774,9.6774,280800.0
2010-09-16 15:15:00,10.38,10.49,10.38,10.48,958400.0,9.6774,9.7799,9.6774,9.7706,958400.0
2010-09-16 15:20:00,10.48,10.49,10.4,10.43,630400.0,9.7706,9.7799,9.696,9.724,630400.0
2010-09-16 15:25:00,10.43,10.46,10.4,10.45,459200.0,9.724,9.752,9.696,9.7426,459200.0
2010-09-16 15:30:00,10.45,10.5,10.45,10.45,749200.0,9.7426,9.7893,9.7426,9.7426,749200.0
2010-09-16 15:35:00,10.45,10.47,10.44,10.47,276800.0,9.7426,9.7613,9.7333,9.7613,276800.0
2010-09-16 15:40:00,10.47,10.49,10.44,10.44,434400.0,9.7613,9.7799,9.7333,9.7333,434400.0
2010-09-16 15:45:00,10.44,10.44,10.39,10.42,800000.0,9.7333,9.7333,9.6867,9.7147,800000.0
2010-09-16 15:50:00,10.42,10.47,10.42,10.46,614000.0,9.7147,9.7613,9.7147,9.752,614000.0
2010-09-16 15:55:00,10.46,10.49,10.45,10.48,956000.0,9.752,9.7799,9.7426,9.7706,956000.0
2010-09-17 09:30:00,10.7,10.72,10.58,10.59,1780000.0,9.9757,9.9944,9.8638,9.8732,1780000.0
2010-09-17 09:35:00,10.59,10.68,10.59,10.63,872000.0,9.8732,9.9571,9.8732,9.9105,872000.0
2010-09-17 09:40:00,10.62,10.65,10.43,10.46,1494400.0,9.9011,9.9291,9.724,9.752,1494400.0
2010-09-17 09:45:00,10.46,10.5,10.39,10.48,1201200.0,9.752,9.7893,9.6867,9.7706,1201200.0
2010-09-17 09:50:00,10.48,10.49,10.37,10.37,730400.0,9.7706,9.7799,9.6681,9.6681,730400.0
2010-09-17 09:55:00,10.4,10.41,10.22,10.29,2000000.0,9.696,9.7053,9.5282,9.5935,2000000.0
2010-09-17 10:00:00,10.29,10.29,10.16,10.26,1290400.0,9.5935,9.5935,9.4723,9.5655,1290400.0
2010-09-17 10:05:00,10.26,10.35,10.25,10.33,843200.0,9.5655,9.6494,9.5562,9.6308,843200.0
2010-09-17 10:10:00,10.32,10.35,10.26,10.35,568000.0,9.6214,9.6494,9.5655,9.6494,568000.0
2010-09-17 10:15:00,10.34,10.38,10.29,10.38,553600.0,9.6401,9.6774,9.5935,9.6774,553600.0
2010-09-17 10:20:00,10.38,10.45,10.38,10.41,834000.0,9.6774,9.7426,9.6774,9.7053,834000.0
2010-09-17 10:25:00,10.41,10.46,10.39,10.43,499600.0,9.7053,9.752,9.6867,9.724,499600.0
2010-09-17 10:30:00,10.42,10.44,10.35,10.41,558000.0,9.7147,9.7333,9.6494,9.7053,558000.0
2010-09-17 10:35:00,10.41,10.47,10.4,10.46,689600.0,9.7053,9.7613,9.696,9.752,689600.0
2010-09-17 10:40:00,10.46,10.55,10.42,10.52,933600.0,9.752,9.8359,9.7147,9.8079,933600.0
2010-09-17 10:45:00,10.52,10.56,10.52,10.54,721200.0,9.8079,9.8452,9.8079,9.8265,721200.0
2010-09-17 10:50:00,10.54,10.55,10.53,10.55,338800.0,9.8265,9.8359,9.8172,9.8359,338800.0
2010-09-17 10:55:00,10.55,10.57,10.55,10.56,338400.0,9.8359,9.8545,9.8359,9.8452,338400.0
2010-09-17 11:00:00,10.56,10.62,10.55,10.62,560400.0,9.8452,9.9011,9.8359,9.9011,560400.0
2010-09-17 11:05:00,10.62,10.69,10.61,10.66,1152800.0,9.9011,9.9664,9.8918,9.9384,1152800.0
2010-09-17 11:10:00,10.66,10.69,10.63,10.68,684400.0,9.9384,9.9664,9.9105,9.9571,684400.0
2010-09-17 11:15:00,10.68,10.7,10.65,10.67,629200.0,9.9571,9.9757,9.9291,9.9477,629200.0
2010-09-17 11:20:00,10.67,10.68,10.65,10.68,394000.0,9.9477,9.9571,9.9291,9.9571,394000.0
2010-09-17 11:25:00,10.68,10.69,10.6,10.61,586800.0,9.9571,9.9664,9.8825,9.8918,586800.0
2010-09-17 11:30:00,10.6,10.64,10.6,10.63,338000.0,9.8825,9.9198,9.8825,9.9105,338000.0
2010-09-17 11:35:00,10.62,10.63,10.56,10.62,764800.0,9.9011,9.9105,9.8452,9.9011,764800.0
2010-09-17 11:40:00,10.61,10.62,10.59,10.59,363600.0,9.8918,9.9011,9.8732,9.8732,363600.0
2010-09-17 11:45:00,10.59,10.61,10.55,10.56,340000.0,9.8732,9.8918,9.8359,9.8452,340000.0
2010-09-17 11:50:00,10.56,10.61,10.56,10.61,268000.0,9.8452,9.8918,9.8452,9.8918,268000.0
2010-09-17 11:55:00,10.61,10.62,10.59,10.6,144000.0,9.8918,9.9011,9.8732,9.8825,144000.0
2010-09-17 12:00:00,10.6,10.64,10.6,10.64,354000.0,9.8825,9.9198,9.8825,9.9198,354000.0
2010-09-17 12:05:00,10.63,10.66,10.63,10.64,267200.0,9.9105,9.9384,9.9105,9.9198,267200.0
2010-09-17 12:10:00,10.64,10.64,10.61,10.63,412400.0,9.9198,9.9198,9.8918,9.9105,412400.0
2010-09-17 12:15:00,10.63,10.65,10.62,10.63,146400.0,9.9105,9.9291,9.9011,9.9105,146400.0
2010-09-17 12:20:00,10.63,10.65,10.61,10.65,208400.0,9.9105,9.9291,9.8918,9.9291,208400.0
2010-09-17 12:25:00,10.65,10.67,10.65,10.67,321200.0,9.9291,9.9477,9.9291,9.9477,321200.0
2010-09-17 12:30:00,10.67,10.71,10.65,10.68,488000.0,9.9477,9.985,9.9291,9.9571,488000.0
2010-09-17 12:35:00,10.68,10.68,10.65,10.67,249600.0,9.9571,9.9571,9.9291,9.9477,249600.0
2010-09-17 12:40:00,10.67,10.67,10.63,10.64,194000.0,9.9477,9.9477,9.9105,9.9198,194000.0
2010-09-17 12:45:00,10.65,10.65,10.61,10.61,280000.0,9.9291,9.9291,9.8918,9.8918,280000.0
2010-09-17 12:50:00,10.62,10.64,10.56,10.57,370000.0,9.9011,9.9198,9.8452,9.8545,370000.0
2010-09-17 12:55:00,10.58,10.61,10.57,10.59,107200.0,9.8638,9.8918,9.8545,9.8732,107200.0
2010-09-17 13:00:00,10.59,10.64,10.58,10.63,298000.0,9.8732,9.9198,9.8638,9.9105,298000.0
2010-09-17 13:05:00,10.63,10.63,10.6,10.61,287600.0,9.9105,9.9105,9.8825,9.8918,287600.0
2010-09-17 13:10:00,10.61,10.62,10.58,10.6,181600.0,9.8918,9.9011,9.8638,9.8825,181600.0
2010-09-17 13:15:00,10.6,10.6,10.55,10.56,262400.0,9.8825,9.8825,9.8359,9.8452,262400.0
2010-09-17 13:20:00,10.56,10.61,10.56,10.6,187200.0,9.8452,9.8918,9.8452,9.8825,187200.0
2010-09-17 13:25:00,10.6,10.64,10.57,10.62,307600.0,9.8825,9.9198,9.8545,9.9011,307600.0
2010-09-17 13:30:00,10.62,10.65,10.62,10.64,368400.0,9.9011,9.9291,9.9011,9.9198,368400.0
2010-09-17 13:35:00,10.63,10.64,10.6,10.61,212000.0,9.9105,9.9198,9.8825,9.8918,212000.0
2010-09-17 13:40:00,10.6,10.63,10.59,10.6,204400.0,9.8825,9.9105,9.8732,9.8825,204400.0
2010-09-17 13:45:00,10.59,10.65,10.59,10.64,192400.0,9.8732,9.9291,9.8732,9.9198,192400.0
2010-09-17 13:50:00,10.64,10.65,10.63,10.65,139200.0,9.9198,9.9291,9.9105,9.9291,139200.0
2010-09-17 13:55:00,10.65,10.67,10.63,10.65,398000.0,9.9291,9.9477,9.9105,9.9291,398000.0
2010-09-17 14:00:00,10.65,10.66,10.63,10.65,176400.0,9.9291,9.9384,9.9105,9.9291,176400.0
2010-09-17 14:05:00,10.65,10.66,10.63,10.63,168400.0,9.9291,9.9384,9.9105,9.9105,168400.0
2010-09-17 14:10:00,10.63,10.68,10.63,10.67,205200.0,9.9105,9.9571,9.9105,9.9477,205200.0
2010-09-17 14:15:00,10.67,10.68,10.65,10.67,120000.0,9.9477,9.9571,9.9291,9.9477,120000.0
2010-09-17 14:20:00,10.66,10.67,10.65,10.66,122800.0,9.9384,9.9477,9.9291,9.9384,122800.0
2010-09-17 14:25:00,10.65,10.7,10.64,10.68,421600.0,9.9291,9.9757,9.9198,9.9571,421600.0
2010-09-17 14:30:00,10.68,10.71,10.67,10.7,280000.0,9.9571,9.985,9.9477,9.9757,280000.0
2010-09-17 14:35:00,10.7,10.75,10.7,10.73,808000.0,9.9757,10.0223,9.9757,10.0037,808000.0
2010-09-17 14:40:00,10.72,10.74,10.71,10.71,211200.0,9.9944,10.013,9.985,9.985,211200.0
2010-09-17 14:45:00,10.72,10.72,10.68,10.7,264000.0,9.9944,9.9944,9.9571,9.9757,264000.0
2010-09-17 14:50:00,10.7,10.7,10.68,10.69,210400.0,9.9757,9.9757,9.9571,9.9664,210400.0
2010-09-17 14:55:00,10.69,10.71,10.68,10.69,175600.0,9.9664,9.985,9.9571,9.9664,175600.0
2010-09-17 15:00:00,10.69,10.69,10.65,10.67,269200.0,9.9664,9.9664,9.9291,9.9477,269200.0
2010-09-17 15:05:00,10.67,10.67,10.63,10.66,326400.0,9.9477,9.9477,9.9105,9.9384,326400.0
2010-09-17 15:10:00,10.65,10.66,10.59,10.6,592800.0,9.9291,9.9384,9.8732,9.8825,592800.0
2010-09-17 15:15:00,10.6,10.65,10.59,10.63,271200.0,9.8825,9.9291,9.8732,9.9105,271200.0
2010-09-17 15:20:00,10.63,10.65,10.61,10.61,174400.0,9.9105,9.9291,9.8918,9.8918,174400.0
2010-09-17 15:25:00,10.62,10.62,10.58,10.58,346800.0,9.9011,9.9011,9.8638,9.8638,346800.0
2010-09-17 15:30:00,10.58,10.68,10.57,10.67,513600.0,9.8638,9.9571,9.8545,9.9477,513600.0
2010-09-17 15:35:00,10.67,10.68,10.61,10.61,347600.0,9.9477,9.9571,9.8918,9.8918,347600.0
2010-09-17 15:40:00,10.61,10.65,10.6,10.64,292000.0,9.8918,9.9291,9.8825,9.9198,292000.0
2010-09-17 15:45:00,10.63,10.66,10.63,10.66,381200.0,9.9105,9.9384,9.9105,9.9384,381200.0
2010-09-17 15:50:00,10.66,10.68,10.65,10.65,618000.0,9.9384,9.9571,9.9291,9.9291,618000.0
2010-09-17 15:55:00,10.65,10.67,10.59,10.59,1333600.0,9.9291,9.9477,9.8732,9.8732,1333600.0
2010-09-20 09:30:00,10.71,10.72,10.62,10.65,1073600.0,9.985,9.9944,9.9011,9.9291,1073600.0
2010-09-20 09:35:00,10.65,10.65,10.58,10.63,885200.0,9.9291,9.9291,9.8638,9.9105,885200.0
2010-09-20 09:40:00,10.63,10.63,10.5,10.51,1056800.0,9.9105,9.9105,9.7893,9.7986,1056800.0
2010-09-20 09:45:00,10.51,10.58,10.49,10.56,775200.0,9.7986,9.8638,9.7799,9.8452,775200.0
2010-09-20 09:50:00,10.56,10.68,10.55,10.68,998400.0,9.8452,9.9571,9.8359,9.9571,998400.0
2010-09-20 09:55:00,10.68,10.73,10.66,10.7,605200.0,9.9571,10.0037,9.9384,9.9757,605200.0
2010-09-20 10:00:00,10.7,10.85,10.63,10.83,1682000.0,9.9757,10.1156,9.9105,10.0969,1682000.0
2010-09-20 10:05:00,10.83,11.02,10.81,11.0,2032000.0,10.0969,10.2741,10.0783,10.2554,2032000.0
2010-09-20 10:10:00,11.0,11.05,10.99,11.01,1146800.0,10.2554,10.302,10.2461,10.2647,1146800.0
2010-09-20 10:15:00,11.01,11.13,11.01,11.13,1027600.0,10.2647,10.3766,10.2647,10.3766,1027600.0
2010-09-20 10:20:00,11.12,11.17,11.12,11.13,1157200.0,10.3673,10.4139,10.3673,10.3766,1157200.0
2010-09-20 10:25:00,11.13,11.14,11.09,11.1,726000.0,10.3766,10.3859,10.3393,10.3486,726000.0
2010-09-20 10:30:00,11.1,11.14,11.09,11.09,590800.0,10.3486,10.3859,10.3393,10.3393,590800.0
2010-09-20 10:35:00,11.1,11.11,11.08,11.11,470000.0,10.3486,10.358,10.33,10.358,470000.0
2010-09-20 10:40:00,11.11,11.13,11.09,11.12,421600.0,10.358,10.3766,10.3393,10.3673,421600.0
2010-09-20 10:45:00,11.12,11.14,11.09,11.11,503200.0,10.3673,10.3859,10.3393,10.358,503200.0
2010-09-20 10:50:00,11.11,11.24,11.11,11.22,948800.0,10.358,10.4792,10.358,10.4605,948800.0
2010-09-20 10:55:00,11.22,11.3,11.21,11.29,1017600.0,10.4605,10.5351,10.4512,10.5258,1017600.0
2010-09-20 11:00:00,11.29,11.31,11.29,11.29,533200.0,10.5258,10.5444,10.5258,10.5258,533200.0
2010-09-20 11:05:00,11.29,11.3,11.27,11.28,456400.0,10.5258,10.5351,10.5071,10.5165,456400.0
2010-09-20 11:10:00,11.28,11.29,11.2,11.2,544400.0,10.5165,10.5258,10.4419,10.4419,544400.0
2010-09-20 11:15:00,11.21,11.21,11.15,11.17,601600.0,10.4512,10.4512,10.3953,10.4139,601600.0
2010-09-20 11:20:00,11.17,11.2,11.16,11.18,528000.0,10.4139,10.4419,10.4046,10.4232,528000.0
2010-09-20 11:25:00,11.17,11.17,11.14,11.15,154400.0,10.4139,10.4139,10.3859,10.3953,154400.0
2010-09-20 11:30:00,11.16,11.21,11.16,11.18,457200.0,10.4046,10.4512,10.4046,10.4232,457200.0
2010-09-20 11:35:00,11.18,11.2,11.17,11.2,258800.0,10.4232,10.4419,10.4139,10.4419,258800.0
2010-09-20 11:40:00,11.2,11.2,11.15,11.18,244800.0,10.4419,10.4419,10.3953,10.4232,244800.0
2010-09-20 11:45:00,11.18,11.18,11.15,11.15,197200.0,10.4232,10.4232,10.3953,10.3953,197200.0
2010-09-20 11:50:00,11.15,11.17,11.1,11.14,369600.0,10.3953,10.4139,10.3486,10.3859,369600.0
2010-09-20 11:55:00,11.13,11.15,11.11,11.15,204400.0,10.3766,10.3953,10.358,10.3953,204400.0
2010-09-20 12:00:00,11.14,11.15,11.1,11.11,226800.0,10.3859,10.3953,10.3486,10.358,226800.0
2010-09-20 12:05:00,11.11,11.11,11.06,11.07,307200.0,10.358,10.358,10.3113,10.3207,307200.0
2010-09-20 12:10:00,11.07,11.1,11.06,11.07,209600.0,10.3207,10.3486,10.3113,10.3207,209600.0
2010-09-20 12:15:00,11.08,11.09,11.07,11.09,198000.0,10.33,10.3393,10.3207,10.3393,198000.0
2010-09-20 12:20:00,11.09,11.1,11.08,11.09,244800.0,10.3393,10.3486,10.33,10.3393,244800.0
2010-09-20 12:25:00,11.08,11.11,11.06,11.07,308800.0,10.33,10.358,10.3113,10.3207,308800.0
2010-09-20 12:30:00,11.07,11.11,11.04,11.1,391200.0,10.3207,10.358,10.2927,10.3486,391200.0
2010-09-20 12:35:00,11.1,11.12,11.07,11.1,251600.0,10.3486,10.3673,10.3207,10.3486,251600.0
2010-09-20 12:40:00,11.1,11.11,11.08,11.11,155200.0,10.3486,10.358,10.33,10.358,155200.0
2010-09-20 12:45:00,11.11,11.13,11.1,11.12,446000.0,10.358,10.3766,10.3486,10.3673,446000.0
2010-09-20 12:50:00,11.12,11.2,11.12,11.2,612800.0,10.3673,10.4419,10.3673,10.4419,612800.0
2010-09-20 12:55:00,11.2,11.21,11.16,11.19,328000.0,10.4419,10.4512,10.4046,10.4325,328000.0
2010-09-20 13:00:00,11.19,11.2,11.17,11.17,171600.0,10.4325,10.4419,10.4139,10.4139,171600.0
2010-09-20 13:05:00,11.17,11.2,11.17,11.19,188400.0,10.4139,10.4419,10.4139,10.4325,188400.0
2010-09-20 13:10:00,11.19,11.19,11.11,11.12,372400.0,10.4325,10.4325,10.358,10.3673,372400.0
2010-09-20 13:15:00,11.12,11.16,11.1,11.16,238800.0,10.3673,10.4046,10.3486,10.4046,238800.0
2010-09-20 13:20:00,11.16,11.16,11.13,11.15,172000.0,10.4046,10.4046,10.3766,10.3953,172000.0
2010-09-20 13:25:00,11.14,11.15,11.13,11.14,84000.0,10.3859,10.3953,10.3766,10.3859,84000.0
2010-09-20 13:30:00,11.14,11.14,11.11,11.12,208000.0,10.3859,10.3859,10.358,10.3673,208000.0
2010-09-20 13:35:00,11.12,11.18,11.12,11.17,270800.0,10.3673,10.4232,10.3673,10.4139,270800.0
2010-09-20 13:40:00,11.18,11.2,11.15,11.17,311200.0,10.4232,10.4419,10.3953,10.4139,311200.0
2010-09-20 13:45:00,11.17,11.18,11.14,11.14,196800.0,10.4139,10.4232,10.3859,10.3859,196800.0
2010-09-20 13:50:00,11.14,11.17,11.14,11.17,122800.0,10.3859,10.4139,10.3859,10.4139,122800.0
2010-09-20 13:55:00,11.17,11.2,11.17,11.18,316800.0,10.4139,10.4419,10.4139,10.4232,316800.0
2010-09-20 14:00:00,11.18,11.19,11.17,11.19,140000.0,10.4232,10.4325,10.4139,10.4325,140000.0
2010-09-20 14:05:00,11.19,11.19,11.15,11.16,268000.0,10.4325,10.4325,10.3953,10.4046,268000.0
2010-09-20 14:10:00,11.17,11.18,11.15,11.17,147200.0,10.4139,10.4232,10.3953,10.4139,147200.0
2010-09-20 14:15:00,11.17,11.24,11.17,11.23,509200.0,10.4139,10.4792,10.4139,10.4698,509200.0
2010-09-20 14:20:00,11.23,11.28,11.21,11.27,821600.0,10.4698,10.5165,10.4512,10.5071,821600.0
2010-09-20 14:25:00,11.27,11.27,11.25,11.25,512800.0,10.5071,10.5071,10.4885,10.4885,512800.0
2010-09-20 14:30:00,11.25,11.29,11.25,11.27,391200.0,10.4885,10.5258,10.4885,10.5071,391200.0
2010-09-20 14:35:00,11.27,11.31,11.26,11.29,266000.0,10.5071,10.5444,10.4978,10.5258,266000.0
2010-09-20 14:40:00,11.3,11.31,11.27,11.27,277600.0,10.5351,10.5444,10.5071,10.5071,277600.0
2010-09-20 14:45:00,11.27,11.29,11.23,11.24,531600.0,10.5071,10.5258,10.4698,10.4792,531600.0
2010-09-20 14:50:00,11.24,11.29,11.23,11.29,405600.0,10.4792,10.5258,10.4698,10.5258,405600.0
2010-09-20 14:55:00,11.29,11.38,11.29,11.32,1743600.0,10.5258,10.6097,10.5258,10.5537,1743600.0
2010-09-20 15:00:00,11.32,11.37,11.29,11.34,550000.0,10.5537,10.6004,10.5258,10.5724,550000.0
2010-09-20 15:05:00,11.35,11.38,11.32,11.34,475200.0,10.5817,10.6097,10.5537,10.5724,475200.0
2010-09-20 15:10:00,11.34,11.38,11.32,11.36,623600.0,10.5724,10.6097,10.5537,10.591,623600.0
2010-09-20 15:15:00,11.36,11.43,11.36,11.43,567200.0,10.591,10.6563,10.591,10.6563,567200.0
2010-09-20 15:20:00,11.43,11.46,11.42,11.44,489200.0,10.6563,10.6843,10.647,10.6656,489200.0
2010-09-20 15:25:00,11.44,11.46,11.41,11.41,325600.0,10.6656,10.6843,10.6377,10.6377,325600.0
2010-09-20 15:30:00,11.41,11.42,11.39,11.42,378400.0,10.6377,10.647,10.619,10.647,378400.0
2010-09-20 15:35:00,11.42,11.47,11.42,11.47,636000.0,10.647,10.6936,10.647,10.6936,636000.0
2010-09-20 15:40:00,11.47,11.51,11.45,11.51,1012400.0,10.6936,10.7309,10.6749,10.7309,1012400.0
2010-09-20 15:45:00,11.51,11.56,11.5,11.51,1144400.0,10.7309,10.7775,10.7216,10.7309,1144400.0
2010-09-20 15:50:00,11.51,11.58,11.51,11.54,1310400.0,10.7309,10.7961,10.7309,10.7589,1310400.0
2010-09-20 15:55:00,11.53,11.54,11.48,11.49,1395200.0,10.7495,10.7589,10.7029,10.7122,1395200.0
2010-09-21 09:30:00,11.49,11.51,11.38,11.42,1287200.0,10.7122,10.7309,10.6097,10.647,1287200.0
2010-09-21 09:35:00,11.42,11.43,11.35,11.42,1175200.0,10.647,10.6563,10.5817,10.647,1175200.0
2010-09-21 09:40:00,11.42,11.42,11.33,11.38,742000.0,10.647,10.647,10.5631,10.6097,742000.0
2010-09-21 09:45:00,11.38,11.47,11.38,11.43,977200.0,10.6097,10.6936,10.6097,10.6563,977200.0
2010-09-21 09:50:00,11.43,11.44,11.36,11.37,879200.0,10.6563,10.6656,10.591,10.6004,879200.0
2010-09-21 09:55:00,11.37,11.42,11.35,11.37,568000.0,10.6004,10.647,10.5817,10.6004,568000.0
2010-09-21 10:00:00,11.37,11.41,11.36,11.38,478400.0,10.6004,10.6377,10.591,10.6097,478400.0
2010-09-21 10:05:00,11.38,11.39,11.34,11.35,448800.0,10.6097,10.619,10.5724,10.5817,448800.0
2010-09-21 10:10:00,11.35,11.38,11.31,11.38,765200.0,10.5817,10.6097,10.5444,10.6097,765200.0
2010-09-21 10:15:00,11.38,11.48,11.37,11.48,868400.0,10.6097,10.7029,10.6004,10.7029,868400.0
2010-09-21 10:20:00,11.48,11.54,11.47,11.47,1082400.0,10.7029,10.7589,10.6936,10.6936,1082400.0
2010-09-21 10:25:00,11.48,11.5,11.45,11.46,546800.0,10.7029,10.7216,10.6749,10.6843,546800.0
2010-09-21 10:30:00,11.46,11.53,11.46,11.49,461200.0,10.6843,10.7495,10.6843,10.7122,461200.0
2010-09-21 10:35:00,11.49,11.52,11.47,11.49,444400.0,10.7122,10.7402,10.6936,10.7122,444400.0
2010-09-21 10:40:00,11.49,11.53,11.46,11.46,540400.0,10.7122,10.7495,10.6843,10.6843,540400.0
2010-09-21 10:45:00,11.46,11.49,11.45,11.48,338000.0,10.6843,10.7122,10.6749,10.7029,338000.0
2010-09-21 10:50:00,11.48,11.5,11.46,11.46,385200.0,10.7029,10.7216,10.6843,10.6843,385200.0
2010-09-21 10:55:00,11.46,11.46,11.4,11.42,618800.0,10.6843,10.6843,10.6283,10.647,618800.0
2010-09-21 11:00:00,11.42,11.42,11.38,11.4,426000.0,10.647,10.647,10.6097,10.6283,426000.0
2010-09-21 11:05:00,11.4,11.45,11.38,11.43,431600.0,10.6283,10.6749,10.6097,10.6563,431600.0
2010-09-21 11:10:00,11.43,11.51,11.43,11.48,604400.0,10.6563,10.7309,10.6563,10.7029,604400.0
2010-09-21 11:15:00,11.48,11.49,11.46,11.46,328000.0,10.7029,10.7122,10.6843,10.6843,328000.0
2010-09-21 11:20:00,11.46,11.49,11.41,11.41,493600.0,10.6843,10.7122,10.6377,10.6377,493600.0
2010-09-21 11:25:00,11.42,11.42,11.33,11.33,705600.0,10.647,10.647,10.5631,10.5631,705600.0
2010-09-21 11:30:00,11.34,11.38,11.34,11.38,578000.0,10.5724,10.6097,10.5724,10.6097,578000.0
2010-09-21 11:35:00,11.37,11.37,11.33,11.37,288400.0,10.6004,10.6004,10.5631,10.6004,288400.0
2010-09-21 11:40:00,11.37,11.38,11.35,11.36,332800.0,10.6004,10.6097,10.5817,10.591,332800.0
2010-09-21 11:45:00,11.35,11.36,11.33,11.34,224000.0,10.5817,10.591,10.5631,10.5724,224000.0
2010-09-21 11:50:00,11.33,11.37,11.33,11.36,249200.0,10.5631,10.6004,10.5631,10.591,249200.0
2010-09-21 11:55:00,11.36,11.39,11.36,11.38,364000.0,10.591,10.619,10.591,10.6097,364000.0
2010-09-21 12:00:00,11.38,11.44,11.35,11.43,460800.0,10.6097,10.6656,10.5817,10.6563,460800.0
2010-09-21 12:05:00,11.43,11.43,11.41,11.41,304000.0,10.6563,10.6563,10.6377,10.6377,304000.0
2010-09-21 12:10:00,11.41,11.43,11.4,11.4,244400.0,10.6377,10.6563,10.6283,10.6283,244400.0
2010-09-21 12:15:00,11.4,11.42,11.38,11.41,301600.0,10.6283,10.647,10.6097,10.6377,301600.0
2010-09-21 12:20:00,11.41,11.43,11.38,11.38,180400.0,10.6377,10.6563,10.6097,10.6097,180400.0
2010-09-21 12:25:00,11.38,11.39,11.35,11.35,267200.0,10.6097,10.619,10.5817,10.5817,267200.0
2010-09-21 12:30:00,11.35,11.37,11.34,11.35,256400.0,10.5817,10.6004,10.5724,10.5817,256400.0
2010-09-21 12:35:00,11.36,11.38,11.34,11.37,388400.0,10.591,10.6097,10.5724,10.6004,388400.0
2010-09-21 12:40:00,11.37,11.38,11.36,11.38,117200.0,10.6004,10.6097,10.591,10.6097,117200.0
2010-09-21 12:45:00,11.37,11.4,11.37,11.38,419200.0,10.6004,10.6283,10.6004,10.6097,419200.0
2010-09-21 12:50:00,11.38,11.4,11.37,11.4,117600.0,10.6097,10.6283,10.6004,10.6283,117600.0
2010-09-21 12:55:00,11.4,11.4,11.39,11.4,152400.0,10.6283,10.6283,10.619,10.6283,152400.0
2010-09-21 13:00:00,11.4,11.4,11.36,11.38,329600.0,10.6283,10.6283,10.591,10.6097,329600.0
2010-09-21 13:05:00,11.38,11.4,11.31,11.33,473600.0,10.6097,10.6283,10.5444,10.5631,473600.0
2010-09-21 13:10:00,11.33,11.37,11.33,11.34,198400.0,10.5631,10.6004,10.5631,10.5724,198400.0
2010-09-21 13:15:00,11.35,11.35,11.31,11.35,118400.0,10.5817,10.5817,10.5444,10.5817,118400.0
2010-09-21 13:20:00,11.35,11.35,11.33,11.33,209200.0,10.5817,10.5817,10.5631,10.5631,209200.0
2010-09-21 13:25:00,11.33,11.35,11.33,11.33,242400.0,10.5631,10.5817,10.5631,10.5631,242400.0
2010-09-21 13:30:00,11.34,11.34,11.29,11.3,363600.0,10.5724,10.5724,10.5258,10.5351,363600.0
2010-09-21 13:35:00,11.3,11.31,11.3,11.3,125600.0,10.5351,10.5444,10.5351,10.5351,125600.0
2010-09-21 13:40:00,11.3,11.31,11.26,11.3,554000.0,10.5351,10.5444,10.4978,10.5351,554000.0
2010-09-21 13:45:00,11.3,11.33,11.28,11.32,432400.0,10.5351,10.5631,10.5165,10.5537,432400.0
2010-09-21 13:50:00,11.31,11.38,11.3,11.36,599600.0,10.5444,10.6097,10.5351,10.591,599600.0
2010-09-21 13:55:00,11.35,11.38,11.35,11.36,276400.0,10.5817,10.6097,10.5817,10.591,276400.0
2010-09-21 14:00:00,11.36,11.38,11.35,11.35,233200.0,10.591,10.6097,10.5817,10.5817,233200.0
2010-09-21 14:05:00,11.35,11.39,11.33,11.34,514800.0,10.5817,10.619,10.5631,10.5724,514800.0
2010-09-21 14:10:00,11.35,11.47,11.35,11.37,562000.0,10.5817,10.6936,10.5817,10.6004,562000.0
2010-09-21 14:15:00,11.37,11.58,11.25,11.52,3697200.0,10.6004,10.7961,10.4885,10.7402,3697200.0
2010-09-21 14:20:00,11.52,11.53,11.4,11.47,1629200.0,10.7402,10.7495,10.6283,10.6936,1629200.0
2010-09-21 14:25:00,11.47,11.49,11.37,11.48,878400.0,10.6936,10.7122,10.6004,10.7029,878400.0
2010-09-21 14:30:00,11.48,11.56,11.44,11.56,1195200.0,10.7029,10.7775,10.6656,10.7775,1195200.0
2010-09-21 14:35:00,11.56,11.68,11.52,11.68,2124000.0,10.7775,10.8894,10.7402,10.8894,2124000.0
2010-09-21 14:40:00,11.68,11.71,11.63,11.63,1474800.0,10.8894,10.9173,10.8428,10.8428,1474800.0
2010-09-21 14:45:00,11.64,11.65,11.57,11.65,1125600.0,10.8521,10.8614,10.7868,10.8614,1125600.0
2010-09-21 14:50:00,11.65,11.65,11.51,11.56,1230800.0,10.8614,10.8614,10.7309,10.7775,1230800.0
2010-09-21 14:55:00,11.56,11.57,11.49,11.55,917200.0,10.7775,10.7868,10.7122,10.7682,917200.0
2010-09-21 15:00:00,11.55,11.58,11.45,11.54,928800.0,10.7682,10.7961,10.6749,10.7589,928800.0
2010-09-21 15:05:00,11.54,11.56,11.47,11.56,558400.0,10.7589,10.7775,10.6936,10.7775,558400.0
2010-09-21 15:10:00,11.55,11.56,11.47,11.5,625200.0,10.7682,10.7775,10.6936,10.7216,625200.0
2010-09-21 15:15:00,11.5,11.57,11.5,11.56,534400.0,10.7216,10.7868,10.7216,10.7775,534400.0
2010-09-21 15:20:00,11.56,11.56,11.49,11.5,372800.0,10.7775,10.7775,10.7122,10.7216,372800.0
2010-09-21 15:25:00,11.5,11.53,11.4,11.45,1267200.0,10.7216,10.7495,10.6283,10.6749,1267200.0
2010-09-21 15:30:00,11.45,11.46,11.28,11.33,1436000.0,10.6749,10.6843,10.5165,10.5631,1436000.0
2010-09-21 15:35:00,11.33,11.33,11.24,11.31,1904800.0,10.5631,10.5631,10.4792,10.5444,1904800.0
2010-09-21 15:40:00,11.3,11.34,11.28,11.33,1033200.0,10.5351,10.5724,10.5165,10.5631,1033200.0
2010-09-21 15:45:00,11.33,11.34,11.24,11.29,1328000.0,10.5631,10.5724,10.4792,10.5258,1328000.0
2010-09-21 15:50:00,11.29,11.36,11.28,11.3,1327200.0,10.5258,10.591,10.5165,10.5351,1327200.0
2010-09-21 15:55:00,11.3,11.31,11.28,11.29,1261200.0,10.5351,10.5444,10.5165,10.5258,1261200.0
2010-09-22 09:30:00,11.19,11.28,11.15,11.28,1508800.0,10.4325,10.5165,10.3953,10.5165,1508800.0
2010-09-22 09:35:00,11.27,11.35,11.24,11.28,1771200.0,10.5071,10.5817,10.4792,10.5165,1771200.0
2010-09-22 09:40:00,11.29,11.4,11.29,11.39,1247200.0,10.5258,10.6283,10.5258,10.619,1247200.0
2010-09-22 09:45:00,11.4,11.42,11.35,11.38,1042400.0,10.6283,10.647,10.5817,10.6097,1042400.0
2010-09-22 09:50:00,11.38,11.41,11.31,11.32,1506000.0,10.6097,10.6377,10.5444,10.5537,1506000.0
2010-09-22 09:55:00,11.32,11.35,11.29,11.35,507200.0,10.5537,10.5817,10.5258,10.5817,507200.0
2010-09-22 10:00:00,11.36,11.36,11.1,11.14,1681600.0,10.591,10.591,10.3486,10.3859,1681600.0
2010-09-22 10:05:00,11.14,11.17,11.08,11.16,1011200.0,10.3859,10.4139,10.33,10.4046,1011200.0
2010-09-22 10:10:00,11.17,11.25,11.14,11.24,965200.0,10.4139,10.4885,10.3859,10.4792,965200.0
2010-09-22 10:15:00,11.24,11.25,11.2,11.21,726000.0,10.4792,10.4885,10.4419,10.4512,726000.0
2010-09-22 10:20:00,11.21,11.23,11.13,11.16,1703200.0,10.4512,10.4698,10.3766,10.4046,1703200.0
2010-09-22 10:25:00,11.15,11.16,11.07,11.07,870400.0,10.3953,10.4046,10.3207,10.3207,870400.0
2010-09-22 10:30:00,11.08,11.08,10.98,11.05,1852000.0,10.33,10.33,10.2368,10.302,1852000.0
2010-09-22 10:35:00,11.05,11.1,10.97,10.99,1125200.0,10.302,10.3486,10.2274,10.2461,1125200.0
2010-09-22 10:40:00,10.99,11.05,10.97,10.99,929600.0,10.2461,10.302,10.2274,10.2461,929600.0
2010-09-22 10:45:00,10.98,11.08,10.97,11.03,805600.0,10.2368,10.33,10.2274,10.2834,805600.0
2010-09-22 10:50:00,11.03,11.08,10.98,11.01,939600.0,10.2834,10.33,10.2368,10.2647,939600.0
2010-09-22 10:55:00,11.0,11.07,10.99,11.06,611200.0,10.2554,10.3207,10.2461,10.3113,611200.0
2010-09-22 11:00:00,11.06,11.11,11.04,11.04,711600.0,10.3113,10.358,10.2927,10.2927,711600.0
2010-09-22 11:05:00,11.04,11.07,10.96,10.98,979600.0,10.2927,10.3207,10.2181,10.2368,979600.0
2010-09-22 11:10:00,10.98,11.01,10.89,10.93,1106400.0,10.2368,10.2647,10.1529,10.1901,1106400.0
2010-09-22 11:15:00,10.93,10.97,10.92,10.95,668000.0,10.1901,10.2274,10.1808,10.2088,668000.0
2010-09-22 11:20:00,10.95,10.95,10.81,10.83,1159200.0,10.2088,10.2088,10.0783,10.0969,1159200.0
2010-09-22 11:25:00,10.83,10.85,10.78,10.84,1496400.0,10.0969,10.1156,10.0503,10.1062,1496400.0
2010-09-22 11:30:00,10.84,10.88,10.81,10.86,891600.0,10.1062,10.1435,10.0783,10.1249,891600.0
2010-09-22 11:35:00,10.85,10.93,10.85,10.9,743600.0,10.1156,10.1901,10.1156,10.1622,743600.0
2010-09-22 11:40:00,10.9,10.93,10.88,10.89,492000.0,10.1622,10.1901,10.1435,10.1529,492000.0
2010-09-22 11:45:00,10.9,10.9,10.87,10.88,532800.0,10.1622,10.1622,10.1342,10.1435,532800.0
2010-09-22 11:50:00,10.88,10.92,10.86,10.92,490400.0,10.1435,10.1808,10.1249,10.1808,490400.0
2010-09-22 11:55:00,10.92,10.96,10.91,10.93,450800.0,10.1808,10.2181,10.1715,10.1901,450800.0
2010-09-22 12:00:00,10.94,10.97,10.9,10.92,436000.0,10.1995,10.2274,10.1622,10.1808,436000.0
2010-09-22 12:05:00,10.91,10.93,10.88,10.93,698800.0,10.1715,10.1901,10.1435,10.1901,698800.0
2010-09-22 12:10:00,10.93,10.96,10.91,10.93,700400.0,10.1901,10.2181,10.1715,10.1901,700400.0
2010-09-22 12:15:00,10.93,10.96,10.9,10.93,337600.0,10.1901,10.2181,10.1622,10.1901,337600.0
2010-09-22 12:20:00,10.94,10.95,10.84,10.84,482000.0,10.1995,10.2088,10.1062,10.1062,482000.0
2010-09-22 12:25:00,10.85,10.86,10.84,10.85,232400.0,10.1156,10.1249,10.1062,10.1156,232400.0
2010-09-22 12:30:00,10.85,10.87,10.82,10.85,262400.0,10.1156,10.1342,10.0876,10.1156,262400.0
2010-09-22 12:35:00,10.85,10.86,10.79,10.79,532400.0,10.1156,10.1249,10.0596,10.0596,532400.0
2010-09-22 12:40:00,10.79,10.8,10.75,10.79,812000.0,10.0596,10.0689,10.0223,10.0596,812000.0
2010-09-22 12:45:00,10.79,10.79,10.72,10.73,608400.0,10.0596,10.0596,9.9944,10.0037,608400.0
2010-09-22 12:50:00,10.73,10.74,10.72,10.74,397200.0,10.0037,10.013,9.9944,10.013,397200.0
2010-09-22 12:55:00,10.74,10.77,10.74,10.76,339200.0,10.013,10.041,10.013,10.0317,339200.0
2010-09-22 13:00:00,10.76,10.8,10.75,10.79,431200.0,10.0317,10.0689,10.0223,10.0596,431200.0
2010-09-22 13:05:00,10.79,10.8,10.67,10.67,1121200.0,10.0596,10.0689,9.9477,9.9477,1121200.0
2010-09-22 13:10:00,10.67,10.7,10.67,10.68,330000.0,9.9477,9.9757,9.9477,9.9571,330000.0
2010-09-22 13:15:00,10.68,10.68,10.64,10.68,577600.0,9.9571,9.9571,9.9198,9.9571,577600.0
2010-09-22 13:20:00,10.68,10.71,10.67,10.7,544400.0,9.9571,9.985,9.9477,9.9757,544400.0
2010-09-22 13:25:00,10.7,10.74,10.68,10.73,565600.0,9.9757,10.013,9.9571,10.0037,565600.0
2010-09-22 13:30:00,10.72,10.78,10.72,10.76,600000.0,9.9944,10.0503,9.9944,10.0317,600000.0
2010-09-22 13:35:00,10.77,10.8,10.76,10.8,317600.0,10.041,10.0689,10.0317,10.0689,317600.0
2010-09-22 13:40:00,10.8,10.81,10.77,10.77,314400.0,10.0689,10.0783,10.041,10.041,314400.0
2010-09-22 13:45:00,10.77,10.82,10.77,10.82,496000.0,10.041,10.0876,10.041,10.0876,496000.0
2010-09-22 13:50:00,10.82,10.88,10.81,10.87,652800.0,10.0876,10.1435,10.0783,10.1342,652800.0
2010-09-22 13:55:00,10.87,10.88,10.83,10.83,437200.0,10.1342,10.1435,10.0969,10.0969,437200.0
2010-09-22 14:00:00,10.83,10.84,10.78,10.79,418400.0,10.0969,10.1062,10.0503,10.0596,418400.0
2010-09-22 14:05:00,10.78,10.82,10.77,10.81,375600.0,10.0503,10.0876,10.041,10.0783,375600.0
2010-09-22 14:10:00,10.81,10.83,10.75,10.81,469200.0,10.0783,10.0969,10.0223,10.0783,469200.0
2010-09-22 14:15:00,10.81,10.84,10.76,10.76,242000.0,10.0783,10.1062,10.0317,10.0317,242000.0
2010-09-22 14:20:00,10.77,10.82,10.77,10.8,242800.0,10.041,10.0876,10.041,10.0689,242800.0
2010-09-22 14:25:00,10.79,10.81,10.78,10.81,149200.0,10.0596,10.0783,10.0503,10.0783,149200.0
2010-09-22 14:30:00,10.8,10.85,10.8,10.85,346800.0,10.0689,10.1156,10.0689,10.1156,346800.0
2010-09-22 14:35:00,10.85,10.92,10.84,10.86,1550400.0,10.1156,10.1808,10.1062,10.1249,1550400.0
2010-09-22 14:40:00,10.86,10.88,10.83,10.83,677600.0,10.1249,10.1435,10.0969,10.0969,677600.0
2010-09-22 14:45:00,10.83,10.85,10.81,10.81,300800.0,10.0969,10.1156,10.0783,10.0783,300800.0
2010-09-22 14:50:00,10.81,10.85,10.81,10.84,324400.0,10.0783,10.1156,10.0783,10.1062,324400.0
2010-09-22 14:55:00,10.82,10.87,10.8,10.86,548800.0,10.0876,10.1342,10.0689,10.1249,548800.0
2010-09-22 15:00:00,10.87,10.9,10.85,10.87,380400.0,10.1342,10.1622,10.1156,10.1342,380400.0
2010-09-22 15:05:00,10.87,10.9,10.8,10.82,561600.0,10.1342,10.1622,10.0689,10.0876,561600.0
2010-09-22 15:10:00,10.82,10.86,10.79,10.84,407600.0,10.0876,10.1249,10.0596,10.1062,407600.0
2010-09-22 15:15:00,10.84,10.84,10.78,10.78,564800.0,10.1062,10.1062,10.0503,10.0503,564800.0
2010-09-22 15:20:00,10.78,10.83,10.75,10.8,497600.0,10.0503,10.0969,10.0223,10.0689,497600.0
2010-09-22 15:25:00,10.79,10.81,10.77,10.79,383600.0,10.0596,10.0783,10.041,10.0596,383600.0
2010-09-22 15:30:00,10.78,10.82,10.77,10.82,498400.0,10.0503,10.0876,10.041,10.0876,498400.0
2010-09-22 15:35:00,10.82,10.86,10.8,10.84,668000.0,10.0876,10.1249,10.0689,10.1062,668000.0
2010-09-22 15:40:00,10.84,10.85,10.81,10.84,303600.0,10.1062,10.1156,10.0783,10.1062,303600.0
2010-09-22 15:45:00,10.83,10.83,10.79,10.81,793200.0,10.0969,10.0969,10.0596,10.0783,793200.0
2010-09-22 15:50:00,10.8,10.87,10.79,10.86,775600.0,10.0689,10.1342,10.0596,10.1249,775600.0
2010-09-22 15:55:00,10.86,10.89,10.85,10.88,1012400.0,10.1249,10.1529,10.1156,10.1435,1012400.0
2010-09-23 09:30:00,10.63,10.64,10.52,10.57,1908800.0,9.9105,9.9198,9.8079,9.8545,1908800.0
2010-09-23 09:35:00,10.57,10.66,10.5,10.64,1549200.0,9.8545,9.9384,9.7893,9.9198,1549200.0
2010-09-23 09:40:00,10.65,10.72,10.63,10.67,1174800.0,9.9291,9.9944,9.9105,9.9477,1174800.0
2010-09-23 09:45:00,10.68,10.69,10.64,10.68,493600.0,9.9571,9.9664,9.9198,9.9571,493600.0
2010-09-23 09:50:00,10.69,10.69,10.62,10.65,502800.0,9.9664,9.9664,9.9011,9.9291,502800.0
2010-09-23 09:55:00,10.64,10.66,10.55,10.58,610400.0,9.9198,9.9384,9.8359,9.8638,610400.0
2010-09-23 10:00:00,10.59,10.73,10.59,10.69,1371200.0,9.8732,10.0037,9.8732,9.9664,1371200.0
2010-09-23 10:05:00,10.69,10.83,10.68,10.81,1296400.0,9.9664,10.0969,9.9571,10.0783,1296400.0
2010-09-23 10:10:00,10.81,10.83,10.74,10.77,906000.0,10.0783,10.0969,10.013,10.041,906000.0
2010-09-23 10:15:00,10.77,10.78,10.69,10.72,627600.0,10.041,10.0503,9.9664,9.9944,627600.0
2010-09-23 10:20:00,10.72,10.81,10.71,10.76,720800.0,9.9944,10.0783,9.985,10.0317,720800.0
2010-09-23 10:25:00,10.76,10.87,10.74,10.87,984000.0,10.0317,10.1342,10.013,10.1342,984000.0
2010-09-23 10:30:00,10.87,10.99,10.86,10.94,1748800.0,10.1342,10.2461,10.1249,10.1995,1748800.0
2010-09-23 10:35:00,10.94,11.03,10.94,10.95,927200.0,10.1995,10.2834,10.1995,10.2088,927200.0
2010-09-23 10:40:00,10.95,10.97,10.95,10.96,324400.0,10.2088,10.2274,10.2088,10.2181,324400.0
2010-09-23 10:45:00,10.97,11.01,10.95,10.95,610800.0,10.2274,10.2647,10.2088,10.2088,610800.0
2010-09-23 10:50:00,10.95,10.97,10.9,10.9,606400.0,10.2088,10.2274,10.1622,10.1622,606400.0
2010-09-23 10:55:00,10.9,10.9,10.83,10.85,813600.0,10.1622,10.1622,10.0969,10.1156,813600.0
2010-09-23 11:00:00,10.85,10.87,10.81,10.87,419200.0,10.1156,10.1342,10.0783,10.1342,419200.0
2010-09-23 11:05:00,10.87,10.88,10.85,10.87,431600.0,10.1342,10.1435,10.1156,10.1342,431600.0
2010-09-23 11:10:00,10.88,10.91,10.84,10.9,274800.0,10.1435,10.1715,10.1062,10.1622,274800.0
2010-09-23 11:15:00,10.9,10.96,10.88,10.96,571200.0,10.1622,10.2181,10.1435,10.2181,571200.0
2010-09-23 11:20:00,10.96,11.0,10.95,10.95,582000.0,10.2181,10.2554,10.2088,10.2088,582000.0
2010-09-23 11:25:00,10.94,11.02,10.93,11.02,498400.0,10.1995,10.2741,10.1901,10.2741,498400.0
2010-09-23 11:30:00,11.02,11.12,11.02,11.1,1523600.0,10.2741,10.3673,10.2741,10.3486,1523600.0
2010-09-23 11:35:00,11.1,11.12,11.08,11.08,429600.0,10.3486,10.3673,10.33,10.33,429600.0
2010-09-23 11:40:00,11.09,11.1,11.02,11.04,429600.0,10.3393,10.3486,10.2741,10.2927,429600.0
2010-09-23 11:45:00,11.05,11.09,11.05,11.06,330400.0,10.302,10.3393,10.302,10.3113,330400.0
2010-09-23 11:50:00,11.05,11.06,11.02,11.04,406000.0,10.302,10.3113,10.2741,10.2927,406000.0
2010-09-23 11:55:00,11.04,11.13,11.03,11.03,515200.0,10.2927,10.3766,10.2834,10.2834,515200.0
2010-09-23 12:00:00,11.03,11.04,11.01,11.01,456000.0,10.2834,10.2927,10.2647,10.2647,456000.0
2010-09-23 12:05:00,11.01,11.06,11.01,11.04,125200.0,10.2647,10.3113,10.2647,10.2927,125200.0
2010-09-23 12:10:00,11.05,11.06,11.03,11.03,200000.0,10.302,10.3113,10.2834,10.2834,200000.0
2010-09-23 12:15:00,11.03,11.03,11.0,11.0,236800.0,10.2834,10.2834,10.2554,10.2554,236800.0
2010-09-23 12:20:00,11.01,11.01,10.97,11.01,392400.0,10.2647,10.2647,10.2274,10.2647,392400.0
2010-09-23 12:25:00,11.01,11.01,10.96,10.97,286800.0,10.2647,10.2647,10.2181,10.2274,286800.0
2010-09-23 12:30:00,10.97,10.97,10.96,10.96,228000.0,10.2274,10.2274,10.2181,10.2181,228000.0
2010-09-23 12:35:00,10.96,10.99,10.92,10.92,340000.0,10.2181,10.2461,10.1808,10.1808,340000.0
2010-09-23 12:40:00,10.93,10.95,10.92,10.92,139600.0,10.1901,10.2088,10.1808,10.1808,139600.0
2010-09-23 12:45:00,10.91,10.94,10.9,10.91,367600.0,10.1715,10.1995,10.1622,10.1715,367600.0
2010-09-23 12:50:00,10.91,10.96,10.91,10.96,279600.0,10.1715,10.2181,10.1715,10.2181,279600.0
2010-09-23 12:55:00,10.95,10.97,10.94,10.94,239200.0,10.2088,10.2274,10.1995,10.1995,239200.0
2010-09-23 13:00:00,10.94,10.98,10.94,10.98,202800.0,10.1995,10.2368,10.1995,10.2368,202800.0
2010-09-23 13:05:00,10.98,10.99,10.95,10.96,176000.0,10.2368,10.2461,10.2088,10.2181,176000.0
2010-09-23 13:10:00,10.96,10.98,10.93,10.93,149600.0,10.2181,10.2368,10.1901,10.1901,149600.0
2010-09-23 13:15:00,10.94,10.94,10.9,10.91,307600.0,10.1995,10.1995,10.1622,10.1715,307600.0
2010-09-23 13:20:00,10.91,10.95,10.91,10.94,174800.0,10.1715,10.2088,10.1715,10.1995,174800.0
2010-09-23 13:25:00,10.93,10.93,10.91,10.92,133600.0,10.1901,10.1901,10.1715,10.1808,133600.0
2010-09-23 13:30:00,10.91,10.93,10.9,10.92,202000.0,10.1715,10.1901,10.1622,10.1808,202000.0
2010-09-23 13:35:00,10.91,10.93,10.9,10.92,174800.0,10.1715,10.1901,10.1622,10.1808,174800.0
2010-09-23 13:40:00,10.91,10.92,10.83,10.87,656400.0,10.1715,10.1808,10.0969,10.1342,656400.0
2010-09-23 13:45:00,10.86,10.87,10.78,10.79,916000.0,10.1249,10.1342,10.0503,10.0596,916000.0
2010-09-23 13:50:00,10.79,10.84,10.79,10.83,369600.0,10.0596,10.1062,10.0596,10.0969,369600.0
2010-09-23 13:55:00,10.83,10.85,10.81,10.82,330000.0,10.0969,10.1156,10.0783,10.0876,330000.0
2010-09-23 14:00:00,10.82,10.84,10.8,10.84,407600.0,10.0876,10.1062,10.0689,10.1062,407600.0
2010-09-23 14:05:00,10.84,10.87,10.8,10.85,423600.0,10.1062,10.1342,10.0689,10.1156,423600.0
2010-09-23 14:10:00,10.86,10.87,10.83,10.84,114400.0,10.1249,10.1342,10.0969,10.1062,114400.0
2010-09-23 14:15:00,10.84,10.89,10.84,10.86,246000.0,10.1062,10.1529,10.1062,10.1249,246000.0
2010-09-23 14:20:00,10.86,10.89,10.86,10.89,346400.0,10.1249,10.1529,10.1249,10.1529,346400.0
2010-09-23 14:25:00,10.89,10.89,10.83,10.84,310000.0,10.1529,10.1529,10.0969,10.1062,310000.0
2010-09-23 14:30:00,10.84,10.87,10.83,10.83,223600.0,10.1062,10.1342,10.0969,10.0969,223600.0
2010-09-23 14:35:00,10.83,10.84,10.75,10.76,506800.0,10.0969,10.1062,10.0223,10.0317,506800.0
2010-09-23 14:40:00,10.76,10.77,10.7,10.71,908800.0,10.0317,10.041,9.9757,9.985,908800.0
2010-09-23 14:45:00,10.71,10.74,10.68,10.7,619200.0,9.985,10.013,9.9571,9.9757,619200.0
2010-09-23 14:50:00,10.69,10.7,10.62,10.66,1041600.0,9.9664,9.9757,9.9011,9.9384,1041600.0
2010-09-23 14:55:00,10.66,10.66,10.55,10.6,974000.0,9.9384,9.9384,9.8359,9.8825,974000.0
2010-09-23 15:00:00,10.59,10.62,10.56,10.61,862800.0,9.8732,9.9011,9.8452,9.8918,862800.0
2010-09-23 15:05:00,10.62,10.62,10.56,10.58,1100400.0,9.9011,9.9011,9.8452,9.8638,1100400.0
2010-09-23 15:10:00,10.57,10.6,10.55,10.56,988800.0,9.8545,9.8825,9.8359,9.8452,988800.0
2010-09-23 15:15:00,10.57,10.61,10.52,10.59,1156800.0,9.8545,9.8918,9.8079,9.8732,1156800.0
2010-09-23 15:20:00,10.6,10.61,10.56,10.59,541200.0,9.8825,9.8918,9.8452,9.8732,541200.0
2010-09-23 15:25:00,10.58,10.59,10.5,10.5,1010400.0,9.8638,9.8732,9.7893,9.7893,1010400.0
2010-09-23 15:30:00,10.5,10.52,10.42,10.44,2788400.0,9.7893,9.8079,9.7147,9.7333,2788400.0
2010-09-23 15:35:00,10.44,10.47,10.41,10.44,1515200.0,9.7333,9.7613,9.7053,9.7333,1515200.0
2010-09-23 15:40:00,10.44,10.46,10.39,10.42,1461600.0,9.7333,9.752,9.6867,9.7147,1461600.0
2010-09-23 15:45:00,10.42,10.46,10.4,10.44,1274800.0,9.7147,9.752,9.696,9.7333,1274800.0
2010-09-23 15:50:00,10.44,10.46,10.43,10.45,806800.0,9.7333,9.752,9.724,9.7426,806800.0
2010-09-23 15:55:00,10.45,10.5,10.45,10.49,1302000.0,9.7426,9.7893,9.7426,9.7799,1302000.0
2010-09-24 09:30:00,10.95,10.98,10.89,10.95,1630800.0,10.2088,10.2368,10.1529,10.2088,1630800.0
2010-09-24 09:35:00,10.96,11.04,10.94,11.01,1654800.0,10.2181,10.2927,10.1995,10.2647,1654800.0
2010-09-24 09:40:00,11.01,11.06,10.99,11.02,1255200.0,10.2647,10.3113,10.2461,10.2741,1255200.0
2010-09-24 09:45:00,11.03,11.09,10.97,10.97,1522000.0,10.2834,10.3393,10.2274,10.2274,1522000.0
2010-09-24 09:50:00,10.97,11.0,10.95,10.97,1242000.0,10.2274,10.2554,10.2088,10.2274,1242000.0
2010-09-24 09:55:00,10.98,11.02,10.98,10.99,805600.0,10.2368,10.2741,10.2368,10.2461,805600.0
2010-09-24 10:00:00,10.98,11.02,10.91,11.02,1979600.0,10.2368,10.2741,10.1715,10.2741,1979600.0
2010-09-24 10:05:00,11.02,11.07,11.02,11.03,1162000.0,10.2741,10.3207,10.2741,10.2834,1162000.0
2010-09-24 10:10:00,11.03,11.05,10.97,10.98,760800.0,10.2834,10.302,10.2274,10.2368,760800.0
2010-09-24 10:15:00,10.98,11.03,10.98,10.99,473200.0,10.2368,10.2834,10.2368,10.2461,473200.0
2010-09-24 10:20:00,11.0,11.05,11.0,11.04,332000.0,10.2554,10.302,10.2554,10.2927,332000.0
2010-09-24 10:25:00,11.03,11.09,11.03,11.05,1012000.0,10.2834,10.3393,10.2834,10.302,1012000.0
2010-09-24 10:30:00,11.06,11.09,11.03,11.04,392000.0,10.3113,10.3393,10.2834,10.2927,392000.0
2010-09-24 10:35:00,11.04,11.09,11.02,11.09,551600.0,10.2927,10.3393,10.2741,10.3393,551600.0
2010-09-24 10:40:00,11.08,11.15,11.08,11.11,1450800.0,10.33,10.3953,10.33,10.358,1450800.0
2010-09-24 10:45:00,11.11,11.2,11.1,11.17,816800.0,10.358,10.4419,10.3486,10.4139,816800.0
2010-09-24 10:50:00,11.17,11.2,11.15,11.15,632000.0,10.4139,10.4419,10.3953,10.3953,632000.0
2010-09-24 10:55:00,11.15,11.17,11.13,11.15,314800.0,10.3953,10.4139,10.3766,10.3953,314800.0
2010-09-24 11:00:00,11.15,11.15,11.1,11.14,400800.0,10.3953,10.3953,10.3486,10.3859,400800.0
2010-09-24 11:05:00,11.15,11.19,11.13,11.18,465200.0,10.3953,10.4325,10.3766,10.4232,465200.0
2010-09-24 11:10:00,11.18,11.21,11.15,11.19,402800.0,10.4232,10.4512,10.3953,10.4325,402800.0
2010-09-24 11:15:00,11.2,11.21,11.18,11.2,238400.0,10.4419,10.4512,10.4232,10.4419,238400.0
2010-09-24 11:20:00,11.21,11.24,11.17,11.19,490400.0,10.4512,10.4792,10.4139,10.4325,490400.0
2010-09-24 11:25:00,11.18,11.21,11.18,11.2,165200.0,10.4232,10.4512,10.4232,10.4419,165200.0
2010-09-24 11:30:00,11.2,11.22,11.18,11.2,226400.0,10.4419,10.4605,10.4232,10.4419,226400.0
2010-09-24 11:35:00,11.19,11.22,11.18,11.21,139600.0,10.4325,10.4605,10.4232,10.4512,139600.0
2010-09-24 11:40:00,11.2,11.21,11.15,11.15,654000.0,10.4419,10.4512,10.3953,10.3953,654000.0
2010-09-24 11:45:00,11.15,11.17,11.14,11.16,571200.0,10.3953,10.4139,10.3859,10.4046,571200.0
2010-09-24 11:50:00,11.16,11.2,11.15,11.18,235200.0,10.4046,10.4419,10.3953,10.4232,235200.0
2010-09-24 11:55:00,11.18,11.21,11.17,11.2,154800.0,10.4232,10.4512,10.4139,10.4419,154800.0
2010-09-24 12:00:00,11.2,11.21,11.18,11.18,190800.0,10.4419,10.4512,10.4232,10.4232,190800.0
2010-09-24 12:05:00,11.18,11.2,11.17,11.18,95200.0,10.4232,10.4419,10.4139,10.4232,95200.0
2010-09-24 12:10:00,11.18,11.19,11.17,11.18,103600.0,10.4232,10.4325,10.4139,10.4232,103600.0
2010-09-24 12:15:00,11.18,11.2,11.18,11.19,93200.0,10.4232,10.4419,10.4232,10.4325,93200.0
2010-09-24 12:20:00,11.18,11.19,11.16,11.16,137200.0,10.4232,10.4325,10.4046,10.4046,137200.0
2010-09-24 12:25:00,11.17,11.21,11.17,11.2,162400.0,10.4139,10.4512,10.4139,10.4419,162400.0
2010-09-24 12:30:00,11.2,11.22,11.19,11.19,254000.0,10.4419,10.4605,10.4325,10.4325,254000.0
2010-09-24 12:35:00,11.19,11.21,11.18,11.21,157200.0,10.4325,10.4512,10.4232,10.4512,157200.0
2010-09-24 12:40:00,11.21,11.25,11.19,11.25,589200.0,10.4512,10.4885,10.4325,10.4885,589200.0
2010-09-24 12:45:00,11.25,11.28,11.24,11.28,483600.0,10.4885,10.5165,10.4792,10.5165,483600.0
2010-09-24 12:50:00,11.28,11.3,11.26,11.27,252400.0,10.5165,10.5351,10.4978,10.5071,252400.0
2010-09-24 12:55:00,11.27,11.27,11.24,11.27,140000.0,10.5071,10.5071,10.4792,10.5071,140000.0
2010-09-24 13:00:00,11.27,11.27,11.24,11.26,183200.0,10.5071,10.5071,10.4792,10.4978,183200.0
2010-09-24 13:05:00,11.25,11.26,11.24,11.24,124800.0,10.4885,10.4978,10.4792,10.4792,124800.0
2010-09-24 13:10:00,11.24,11.29,11.24,11.28,337200.0,10.4792,10.5258,10.4792,10.5165,337200.0
2010-09-24 13:15:00,11.28,11.3,11.28,11.28,96800.0,10.5165,10.5351,10.5165,10.5165,96800.0
2010-09-24 13:20:00,11.28,11.3,11.28,11.3,175600.0,10.5165,10.5351,10.5165,10.5351,175600.0
2010-09-24 13:25:00,11.3,11.35,11.29,11.34,370400.0,10.5351,10.5817,10.5258,10.5724,370400.0
2010-09-24 13:30:00,11.34,11.38,11.31,11.37,671200.0,10.5724,10.6097,10.5444,10.6004,671200.0
2010-09-24 13:35:00,11.37,11.39,11.34,11.37,574400.0,10.6004,10.619,10.5724,10.6004,574400.0
2010-09-24 13:40:00,11.37,11.37,11.31,11.34,372400.0,10.6004,10.6004,10.5444,10.5724,372400.0
2010-09-24 13:45:00,11.34,11.35,11.3,11.34,311200.0,10.5724,10.5817,10.5351,10.5724,311200.0
2010-09-24 13:50:00,11.34,11.34,11.31,11.33,155600.0,10.5724,10.5724,10.5444,10.5631,155600.0
2010-09-24 13:55:00,11.33,11.34,11.32,11.32,126800.0,10.5631,10.5724,10.5537,10.5537,126800.0
2010-09-24 14:00:00,11.32,11.36,11.32,11.33,214400.0,10.5537,10.591,10.5537,10.5631,214400.0
2010-09-24 14:05:00,11.34,11.34,11.32,11.33,145600.0,10.5724,10.5724,10.5537,10.5631,145600.0
2010-09-24 14:10:00,11.33,11.33,11.28,11.31,370400.0,10.5631,10.5631,10.5165,10.5444,370400.0
2010-09-24 14:15:00,11.31,11.33,11.3,11.31,166000.0,10.5444,10.5631,10.5351,10.5444,166000.0
2010-09-24 14:20:00,11.31,11.32,11.31,11.31,115600.0,10.5444,10.5537,10.5444,10.5444,115600.0
2010-09-24 14:25:00,11.31,11.36,11.31,11.35,240000.0,10.5444,10.591,10.5444,10.5817,240000.0
2010-09-24 14:30:00,11.36,11.41,11.35,11.4,549600.0,10.591,10.6377,10.5817,10.6283,549600.0
2010-09-24 14:35:00,11.4,11.41,11.37,11.41,425200.0,10.6283,10.6377,10.6004,10.6377,425200.0
2010-09-24 14:40:00,11.41,11.41,11.38,11.41,267600.0,10.6377,10.6377,10.6097,10.6377,267600.0
2010-09-24 14:45:00,11.41,11.46,11.41,11.43,473200.0,10.6377,10.6843,10.6377,10.6563,473200.0
2010-09-24 14:50:00,11.43,11.46,11.42,11.45,375200.0,10.6563,10.6843,10.647,10.6749,375200.0
2010-09-24 14:55:00,11.44,11.47,11.44,11.47,752000.0,10.6656,10.6936,10.6656,10.6936,752000.0
2010-09-24 15:00:00,11.47,11.47,11.43,11.45,366400.0,10.6936,10.6936,10.6563,10.6749,366400.0
2010-09-24 15:05:00,11.45,11.49,11.45,11.48,358800.0,10.6749,10.7122,10.6749,10.7029,358800.0
2010-09-24 15:10:00,11.48,11.51,11.47,11.48,792800.0,10.7029,10.7309,10.6936,10.7029,792800.0
2010-09-24 15:15:00,11.48,11.5,11.47,11.49,454000.0,10.7029,10.7216,10.6936,10.7122,454000.0
2010-09-24 15:20:00,11.48,11.49,11.47,11.47,332000.0,10.7029,10.7122,10.6936,10.6936,332000.0
2010-09-24 15:25:00,11.48,11.49,11.45,11.46,598800.0,10.7029,10.7122,10.6749,10.6843,598800.0
2010-09-24 15:30:00,11.46,11.51,11.46,11.5,503200.0,10.6843,10.7309,10.6843,10.7216,503200.0
2010-09-24 15:35:00,11.5,11.53,11.49,11.52,668400.0,10.7216,10.7495,10.7122,10.7402,668400.0
2010-09-24 15:40:00,11.51,11.53,11.49,11.5,439200.0,10.7309,10.7495,10.7122,10.7216,439200.0
2010-09-24 15:45:00,11.51,11.54,11.49,11.51,1014000.0,10.7309,10.7589,10.7122,10.7309,1014000.0
2010-09-24 15:50:00,11.51,11.52,11.47,11.48,1119600.0,10.7309,10.7402,10.6936,10.7029,1119600.0
2010-09-24 15:55:00,11.48,11.52,11.47,11.49,1480800.0,10.7029,10.7402,10.6936,10.7122,1480800.0
2010-09-27 09:30:00,11.52,11.52,11.42,11.47,1099600.0,10.7402,10.7402,10.647,10.6936,1099600.0
2010-09-27 09:35:00,11.47,11.54,11.39,11.4,1156400.0,10.6936,10.7589,10.619,10.6283,1156400.0
2010-09-27 09:40:00,11.4,11.43,11.36,11.4,872400.0,10.6283,10.6563,10.591,10.6283,872400.0
2010-09-27 09:45:00,11.39,11.45,11.35,11.36,854800.0,10.619,10.6749,10.5817,10.591,854800.0
2010-09-27 09:50:00,11.36,11.46,11.34,11.46,638400.0,10.591,10.6843,10.5724,10.6843,638400.0
2010-09-27 09:55:00,11.46,11.46,11.38,11.42,531200.0,10.6843,10.6843,10.6097,10.647,531200.0
2010-09-27 10:00:00,11.41,11.45,11.39,11.43,402000.0,10.6377,10.6749,10.619,10.6563,402000.0
2010-09-27 10:05:00,11.43,11.52,11.42,11.51,662800.0,10.6563,10.7402,10.647,10.7309,662800.0
2010-09-27 10:10:00,11.51,11.51,11.44,11.44,406400.0,10.7309,10.7309,10.6656,10.6656,406400.0
2010-09-27 10:15:00,11.45,11.45,11.39,11.43,466800.0,10.6749,10.6749,10.619,10.6563,466800.0
2010-09-27 10:20:00,11.43,11.49,11.41,11.49,400400.0,10.6563,10.7122,10.6377,10.7122,400400.0
2010-09-27 10:25:00,11.49,11.55,11.46,11.54,784000.0,10.7122,10.7682,10.6843,10.7589,784000.0
2010-09-27 10:30:00,11.54,11.54,11.49,11.5,594400.0,10.7589,10.7589,10.7122,10.7216,594400.0
2010-09-27 10:35:00,11.5,11.52,11.4,11.44,750400.0,10.7216,10.7402,10.6283,10.6656,750400.0
2010-09-27 10:40:00,11.43,11.52,11.42,11.52,763200.0,10.6563,10.7402,10.647,10.7402,763200.0
2010-09-27 10:45:00,11.52,11.54,11.49,11.49,424000.0,10.7402,10.7589,10.7122,10.7122,424000.0
2010-09-27 10:50:00,11.49,11.51,11.47,11.51,248400.0,10.7122,10.7309,10.6936,10.7309,248400.0
2010-09-27 10:55:00,11.5,11.53,11.49,11.5,226000.0,10.7216,10.7495,10.7122,10.7216,226000.0
2010-09-27 11:00:00,11.5,11.5,11.4,11.44,427600.0,10.7216,10.7216,10.6283,10.6656,427600.0
2010-09-27 11:05:00,11.44,11.44,11.41,11.43,375600.0,10.6656,10.6656,10.6377,10.6563,375600.0
2010-09-27 11:10:00,11.43,11.45,11.35,11.36,708000.0,10.6563,10.6749,10.5817,10.591,708000.0
2010-09-27 11:15:00,11.36,11.37,11.33,11.36,661200.0,10.591,10.6004,10.5631,10.591,661200.0
2010-09-27 11:20:00,11.36,11.39,11.35,11.39,386400.0,10.591,10.619,10.5817,10.619,386400.0
2010-09-27 11:25:00,11.39,11.41,11.36,11.38,370400.0,10.619,10.6377,10.591,10.6097,370400.0
2010-09-27 11:30:00,11.38,11.43,11.38,11.4,351200.0,10.6097,10.6563,10.6097,10.6283,351200.0
2010-09-27 11:35:00,11.4,11.42,11.3,11.33,696000.0,10.6283,10.647,10.5351,10.5631,696000.0
2010-09-27 11:40:00,11.33,11.35,11.3,11.31,242800.0,10.5631,10.5817,10.5351,10.5444,242800.0
2010-09-27 11:45:00,11.32,11.36,11.31,11.36,395600.0,10.5537,10.591,10.5444,10.591,395600.0
2010-09-27 11:50:00,11.35,11.36,11.33,11.35,428000.0,10.5817,10.591,10.5631,10.5817,428000.0
2010-09-27 11:55:00,11.35,11.4,11.35,11.38,385200.0,10.5817,10.6283,10.5817,10.6097,385200.0
2010-09-27 12:00:00,11.38,11.43,11.38,11.42,321200.0,10.6097,10.6563,10.6097,10.647,321200.0
2010-09-27 12:05:00,11.42,11.42,11.38,11.39,180800.0,10.647,10.647,10.6097,10.619,180800.0
2010-09-27 12:10:00,11.39,11.41,11.31,11.34,605200.0,10.619,10.6377,10.5444,10.5724,605200.0
2010-09-27 12:15:00,11.35,11.36,11.32,11.34,337200.0,10.5817,10.591,10.5537,10.5724,337200.0
2010-09-27 12:20:00,11.34,11.35,11.27,11.3,512000.0,10.5724,10.5817,10.5071,10.5351,512000.0
2010-09-27 12:25:00,11.3,11.34,11.3,11.33,251600.0,10.5351,10.5724,10.5351,10.5631,251600.0
2010-09-27 12:30:00,11.33,11.33,11.29,11.3,339600.0,10.5631,10.5631,10.5258,10.5351,339600.0
2010-09-27 12:35:00,11.31,11.34,11.3,11.33,186400.0,10.5444,10.5724,10.5351,10.5631,186400.0
2010-09-27 12:40:00,11.33,11.35,11.3,11.33,138400.0,10.5631,10.5817,10.5351,10.5631,138400.0
2010-09-27 12:45:00,11.33,11.37,11.32,11.36,174000.0,10.5631,10.6004,10.5537,10.591,174000.0
2010-09-27 12:50:00,11.36,11.36,11.33,11.33,70800.0,10.591,10.591,10.5631,10.5631,70800.0
2010-09-27 12:55:00,11.34,11.35,11.32,11.33,102000.0,10.5724,10.5817,10.5537,10.5631,102000.0
2010-09-27 13:00:00,11.33,11.36,11.28,11.36,540000.0,10.5631,10.591,10.5165,10.591,540000.0
2010-09-27 13:05:00,11.36,11.4,11.33,11.37,349200.0,10.591,10.6283,10.5631,10.6004,349200.0
2010-09-27 13:10:00,11.37,11.38,11.35,11.36,233200.0,10.6004,10.6097,10.5817,10.591,233200.0
2010-09-27 13:15:00,11.37,11.39,11.37,11.38,166000.0,10.6004,10.619,10.6004,10.6097,166000.0
2010-09-27 13:20:00,11.38,11.4,11.36,11.38,184000.0,10.6097,10.6283,10.591,10.6097,184000.0
2010-09-27 13:25:00,11.38,11.4,11.37,11.39,131600.0,10.6097,10.6283,10.6004,10.619,131600.0
2010-09-27 13:30:00,11.39,11.42,11.38,11.42,169200.0,10.619,10.647,10.6097,10.647,169200.0
2010-09-27 13:35:00,11.42,11.42,11.4,11.41,170000.0,10.647,10.647,10.6283,10.6377,170000.0
2010-09-27 13:40:00,11.41,11.48,11.41,11.45,475600.0,10.6377,10.7029,10.6377,10.6749,475600.0
2010-09-27 13:45:00,11.45,11.52,11.45,11.5,555200.0,10.6749,10.7402,10.6749,10.7216,555200.0
2010-09-27 13:50:00,11.51,11.54,11.51,11.52,393600.0,10.7309,10.7589,10.7309,10.7402,393600.0
2010-09-27 13:55:00,11.52,11.56,11.52,11.53,503600.0,10.7402,10.7775,10.7402,10.7495,503600.0
2010-09-27 14:00:00,11.54,11.56,11.53,11.56,275200.0,10.7589,10.7775,10.7495,10.7775,275200.0
2010-09-27 14:05:00,11.56,11.56,11.52,11.52,307200.0,10.7775,10.7775,10.7402,10.7402,307200.0
2010-09-27 14:10:00,11.53,11.54,11.49,11.51,304400.0,10.7495,10.7589,10.7122,10.7309,304400.0
2010-09-27 14:15:00,11.51,11.56,11.5,11.56,476800.0,10.7309,10.7775,10.7216,10.7775,476800.0
2010-09-27 14:20:00,11.56,11.58,11.54,11.56,520400.0,10.7775,10.7961,10.7589,10.7775,520400.0
2010-09-27 14:25:00,11.56,11.59,11.56,11.57,238000.0,10.7775,10.8055,10.7775,10.7868,238000.0
2010-09-27 14:30:00,11.57,11.6,11.55,11.56,586800.0,10.7868,10.8148,10.7682,10.7775,586800.0
2010-09-27 14:35:00,11.55,11.57,11.54,11.56,324000.0,10.7682,10.7868,10.7589,10.7775,324000.0
2010-09-27 14:40:00,11.57,11.6,11.56,11.58,622400.0,10.7868,10.8148,10.7775,10.7961,622400.0
2010-09-27 14:45:00,11.59,11.59,11.55,11.56,338000.0,10.8055,10.8055,10.7682,10.7775,338000.0
2010-09-27 14:50:00,11.56,11.57,11.54,11.56,174800.0,10.7775,10.7868,10.7589,10.7775,174800.0
2010-09-27 14:55:00,11.56,11.56,11.51,11.51,349600.0,10.7775,10.7775,10.7309,10.7309,349600.0
2010-09-27 15:00:00,11.51,11.52,11.49,11.5,365200.0,10.7309,10.7402,10.7122,10.7216,365200.0
2010-09-27 15:05:00,11.5,11.54,11.5,11.53,286800.0,10.7216,10.7589,10.7216,10.7495,286800.0
2010-09-27 15:10:00,11.54,11.55,11.51,11.51,232800.0,10.7589,10.7682,10.7309,10.7309,232800.0
2010-09-27 15:15:00,11.51,11.53,11.48,11.53,245200.0,10.7309,10.7495,10.7029,10.7495,245200.0
2010-09-27 15:20:00,11.53,11.56,11.52,11.54,206000.0,10.7495,10.7775,10.7402,10.7589,206000.0
2010-09-27 15:25:00,11.54,11.54,11.52,11.52,153600.0,10.7589,10.7589,10.7402,10.7402,153600.0
2010-09-27 15:30:00,11.52,11.53,11.49,11.51,418800.0,10.7402,10.7495,10.7122,10.7309,418800.0
2010-09-27 15:35:00,11.52,11.52,11.44,11.45,383200.0,10.7402,10.7402,10.6656,10.6749,383200.0
2010-09-27 15:40:00,11.45,11.47,11.41,11.46,638400.0,10.6749,10.6936,10.6377,10.6843,638400.0
2010-09-27 15:45:00,11.45,11.45,11.38,11.4,610800.0,10.6749,10.6749,10.6097,10.6283,610800.0
2010-09-27 15:50:00,11.4,11.4,11.36,11.37,569600.0,10.6283,10.6283,10.591,10.6004,569600.0
2010-09-27 15:55:00,11.37,11.44,11.36,11.43,898800.0,10.6004,10.6656,10.591,10.6563,898800.0
2010-09-28 09:30:00,11.49,11.51,11.32,11.35,1230000.0,10.7122,10.7309,10.5537,10.5817,1230000.0
2010-09-28 09:35:00,11.36,11.36,11.18,11.19,1916400.0,10.591,10.591,10.4232,10.4325,1916400.0
2010-09-28 09:40:00,11.19,11.2,11.03,11.04,1623200.0,10.4325,10.4419,10.2834,10.2927,1623200.0
2010-09-28 09:45:00,11.04,11.07,10.94,11.04,1559200.0,10.2927,10.3207,10.1995,10.2927,1559200.0
2010-09-28 09:50:00,11.07,11.13,11.04,11.09,1082800.0,10.3207,10.3766,10.2927,10.3393,1082800.0
2010-09-28 09:55:00,11.09,11.16,11.07,11.12,958800.0,10.3393,10.4046,10.3207,10.3673,958800.0
2010-09-28 10:00:00,11.11,11.12,10.88,10.99,2881600.0,10.358,10.3673,10.1435,10.2461,2881600.0
2010-09-28 10:05:00,10.99,10.99,10.91,10.97,1120000.0,10.2461,10.2461,10.1715,10.2274,1120000.0
2010-09-28 10:10:00,10.96,11.02,10.93,11.01,873200.0,10.2181,10.2741,10.1901,10.2647,873200.0
2010-09-28 10:15:00,11.01,11.1,10.94,11.07,1105200.0,10.2647,10.3486,10.1995,10.3207,1105200.0
2010-09-28 10:20:00,11.07,11.16,11.05,11.16,674000.0,10.3207,10.4046,10.302,10.4046,674000.0
2010-09-28 10:25:00,11.16,11.33,11.16,11.23,2091200.0,10.4046,10.5631,10.4046,10.4698,2091200.0
2010-09-28 10:30:00,11.23,11.37,11.23,11.31,1103600.0,10.4698,10.6004,10.4698,10.5444,1103600.0
2010-09-28 10:35:00,11.31,11.32,11.25,11.27,659600.0,10.5444,10.5537,10.4885,10.5071,659600.0
2010-09-28 10:40:00,11.27,11.34,11.25,11.29,914800.0,10.5071,10.5724,10.4885,10.5258,914800.0
2010-09-28 10:45:00,11.3,11.32,11.28,11.28,526800.0,10.5351,10.5537,10.5165,10.5165,526800.0
2010-09-28 10:50:00,11.28,11.31,11.28,11.31,341600.0,10.5165,10.5444,10.5165,10.5444,341600.0
2010-09-28 10:55:00,11.31,11.36,11.3,11.36,868800.0,10.5444,10.591,10.5351,10.591,868800.0
2010-09-28 11:00:00,11.36,11.43,11.36,11.36,875600.0,10.591,10.6563,10.591,10.591,875600.0
2010-09-28 11:05:00,11.36,11.36,11.29,11.29,321600.0,10.591,10.591,10.5258,10.5258,321600.0
2010-09-28 11:10:00,11.29,11.34,11.28,11.3,239600.0,10.5258,10.5724,10.5165,10.5351,239600.0
2010-09-28 11:15:00,11.31,11.39,11.29,11.39,356800.0,10.5444,10.619,10.5258,10.619,356800.0
2010-09-28 11:20:00,11.39,11.42,11.37,11.42,425200.0,10.619,10.647,10.6004,10.647,425200.0
2010-09-28 11:25:00,11.42,11.49,11.38,11.48,1136800.0,10.647,10.7122,10.6097,10.7029,1136800.0
2010-09-28 11:30:00,11.48,11.54,11.48,11.52,927600.0,10.7029,10.7589,10.7029,10.7402,927600.0
2010-09-28 11:35:00,11.52,11.55,11.49,11.49,462800.0,10.7402,10.7682,10.7122,10.7122,462800.0
2010-09-28 11:40:00,11.49,11.53,11.44,11.46,344400.0,10.7122,10.7495,10.6656,10.6843,344400.0
2010-09-28 11:45:00,11.46,11.49,11.42,11.45,388000.0,10.6843,10.7122,10.647,10.6749,388000.0
2010-09-28 11:50:00,11.45,11.45,11.36,11.4,700000.0,10.6749,10.6749,10.591,10.6283,700000.0
2010-09-28 11:55:00,11.4,11.42,11.37,11.41,235200.0,10.6283,10.647,10.6004,10.6377,235200.0
2010-09-28 12:00:00,11.41,11.42,11.35,11.37,540000.0,10.6377,10.647,10.5817,10.6004,540000.0
2010-09-28 12:05:00,11.37,11.41,11.33,11.38,454400.0,10.6004,10.6377,10.5631,10.6097,454400.0
2010-09-28 12:10:00,11.4,11.45,11.39,11.45,273200.0,10.6283,10.6749,10.619,10.6749,273200.0
2010-09-28 12:15:00,11.45,11.49,11.41,11.46,174800.0,10.6749,10.7122,10.6377,10.6843,174800.0
2010-09-28 12:20:00,11.46,11.52,11.46,11.49,432800.0,10.6843,10.7402,10.6843,10.7122,432800.0
2010-09-28 12:25:00,11.5,11.52,11.41,11.46,546400.0,10.7216,10.7402,10.6377,10.6843,546400.0
2010-09-28 12:30:00,11.47,11.48,11.41,11.45,232000.0,10.6936,10.7029,10.6377,10.6749,232000.0
2010-09-28 12:35:00,11.44,11.49,11.44,11.47,181600.0,10.6656,10.7122,10.6656,10.6936,181600.0
2010-09-28 12:40:00,11.48,11.51,11.47,11.49,141200.0,10.7029,10.7309,10.6936,10.7122,141200.0
2010-09-28 12:45:00,11.49,11.52,11.47,11.48,154000.0,10.7122,10.7402,10.6936,10.7029,154000.0
2010-09-28 12:50:00,11.49,11.51,11.48,11.49,179600.0,10.7122,10.7309,10.7029,10.7122,179600.0
2010-09-28 12:55:00,11.49,11.52,11.49,11.5,76400.0,10.7122,10.7402,10.7122,10.7216,76400.0
2010-09-28 13:00:00,11.5,11.54,11.47,11.47,210800.0,10.7216,10.7589,10.6936,10.6936,210800.0
2010-09-28 13:05:00,11.47,11.47,11.39,11.44,435600.0,10.6936,10.6936,10.619,10.6656,435600.0
2010-09-28 13:10:00,11.44,11.48,11.4,11.46,189600.0,10.6656,10.7029,10.6283,10.6843,189600.0
2010-09-28 13:15:00,11.46,11.48,11.45,11.47,157200.0,10.6843,10.7029,10.6749,10.6936,157200.0
2010-09-28 13:20:00,11.47,11.49,11.46,11.49,119600.0,10.6936,10.7122,10.6843,10.7122,119600.0
2010-09-28 13:25:00,11.49,11.5,11.45,11.47,173200.0,10.7122,10.7216,10.6749,10.6936,173200.0
2010-09-28 13:30:00,11.49,11.51,11.49,11.5,158000.0,10.7122,10.7309,10.7122,10.7216,158000.0
2010-09-28 13:35:00,11.5,11.55,11.5,11.52,407200.0,10.7216,10.7682,10.7216,10.7402,407200.0
2010-09-28 13:40:00,11.52,11.53,11.49,11.52,315200.0,10.7402,10.7495,10.7122,10.7402,315200.0
2010-09-28 13:45:00,11.51,11.51,11.46,11.49,258000.0,10.7309,10.7309,10.6843,10.7122,258000.0
2010-09-28 13:50:00,11.49,11.59,11.49,11.58,752000.0,10.7122,10.8055,10.7122,10.7961,752000.0
2010-09-28 13:55:00,11.58,11.63,11.57,11.62,526000.0,10.7961,10.8428,10.7868,10.8334,526000.0
2010-09-28 14:00:00,11.62,11.62,11.58,11.59,272000.0,10.8334,10.8334,10.7961,10.8055,272000.0
2010-09-28 14:05:00,11.59,11.6,11.58,11.59,202800.0,10.8055,10.8148,10.7961,10.8055,202800.0
2010-09-28 14:10:00,11.59,11.63,11.58,11.61,366800.0,10.8055,10.8428,10.7961,10.8241,366800.0
2010-09-28 14:15:00,11.6,11.65,11.58,11.61,508800.0,10.8148,10.8614,10.7961,10.8241,508800.0
2010-09-28 14:20:00,11.62,11.63,11.54,11.55,558800.0,10.8334,10.8428,10.7589,10.7682,558800.0
2010-09-28 14:25:00,11.55,11.57,11.49,11.49,530800.0,10.7682,10.7868,10.7122,10.7122,530800.0
2010-09-28 14:30:00,11.49,11.53,11.48,11.52,310400.0,10.7122,10.7495,10.7029,10.7402,310400.0
2010-09-28 14:35:00,11.52,11.53,11.4,11.45,782400.0,10.7402,10.7495,10.6283,10.6749,782400.0
2010-09-28 14:40:00,11.46,11.49,11.4,11.43,596800.0,10.6843,10.7122,10.6283,10.6563,596800.0
2010-09-28 14:45:00,11.43,11.43,11.3,11.36,869600.0,10.6563,10.6563,10.5351,10.591,869600.0
2010-09-28 14:50:00,11.36,11.38,11.32,11.35,475200.0,10.591,10.6097,10.5537,10.5817,475200.0
2010-09-28 14:55:00,11.35,11.43,11.33,11.4,680400.0,10.5817,10.6563,10.5631,10.6283,680400.0
2010-09-28 15:00:00,11.4,11.42,11.36,11.4,468800.0,10.6283,10.647,10.591,10.6283,468800.0
2010-09-28 15:05:00,11.4,11.46,11.36,11.46,554800.0,10.6283,10.6843,10.591,10.6843,554800.0
2010-09-28 15:10:00,11.46,11.51,11.42,11.47,550800.0,10.6843,10.7309,10.647,10.6936,550800.0
2010-09-28 15:15:00,11.48,11.56,11.44,11.55,638000.0,10.7029,10.7775,10.6656,10.7682,638000.0
2010-09-28 15:20:00,11.55,11.56,11.53,11.53,394800.0,10.7682,10.7775,10.7495,10.7495,394800.0
2010-09-28 15:25:00,11.53,11.58,11.53,11.54,622400.0,10.7495,10.7961,10.7495,10.7589,622400.0
2010-09-28 15:30:00,11.54,11.63,11.53,11.63,654400.0,10.7589,10.8428,10.7495,10.8428,654400.0
2010-09-28 15:35:00,11.63,11.68,11.61,11.68,907200.0,10.8428,10.8894,10.8241,10.8894,907200.0
2010-09-28 15:40:00,11.68,11.74,11.68,11.71,930000.0,10.8894,10.9453,10.8894,10.9173,930000.0
2010-09-28 15:45:00,11.72,11.79,11.72,11.77,877200.0,10.9267,10.9919,10.9267,10.9733,877200.0
2010-09-28 15:50:00,11.77,11.83,11.77,11.8,1082800.0,10.9733,11.0292,10.9733,11.0013,1082800.0
2010-09-28 15:55:00,11.81,11.81,11.75,11.76,1126000.0,11.0106,11.0106,10.9546,10.964,1126000.0
2010-09-29 09:30:00,11.7,11.71,11.58,11.63,1132800.0,10.908,10.9173,10.7961,10.8428,1132800.0
2010-09-29 09:35:00,11.63,11.79,11.62,11.74,1457600.0,10.8428,10.9919,10.8334,10.9453,1457600.0
2010-09-29 09:40:00,11.74,11.87,11.74,11.82,1414000.0,10.9453,11.0665,10.9453,11.0199,1414000.0
2010-09-29 09:45:00,11.82,11.86,11.75,11.77,1088800.0,11.0199,11.0572,10.9546,10.9733,1088800.0
2010-09-29 09:50:00,11.77,11.77,11.67,11.68,811600.0,10.9733,10.9733,10.8801,10.8894,811600.0
2010-09-29 09:55:00,11.68,11.74,11.63,11.69,1148400.0,10.8894,10.9453,10.8428,10.8987,1148400.0
2010-09-29 10:00:00,11.69,11.8,11.66,11.78,1124400.0,10.8987,11.0013,10.8707,10.9826,1124400.0
2010-09-29 10:05:00,11.79,11.83,11.77,11.79,554400.0,10.9919,11.0292,10.9733,10.9919,554400.0
2010-09-29 10:10:00,11.79,11.81,11.76,11.79,442800.0,10.9919,11.0106,10.964,10.9919,442800.0
2010-09-29 10:15:00,11.8,11.81,11.63,11.64,946800.0,11.0013,11.0106,10.8428,10.8521,946800.0
2010-09-29 10:20:00,11.64,11.68,11.58,11.67,1032000.0,10.8521,10.8894,10.7961,10.8801,1032000.0
2010-09-29 10:25:00,11.67,11.68,11.59,11.68,965600.0,10.8801,10.8894,10.8055,10.8894,965600.0
2010-09-29 10:30:00,11.67,11.77,11.66,11.73,1042000.0,10.8801,10.9733,10.8707,10.936,1042000.0
2010-09-29 10:35:00,11.73,11.74,11.65,11.67,424800.0,10.936,10.9453,10.8614,10.8801,424800.0
2010-09-29 10:40:00,11.67,11.72,11.61,11.63,657600.0,10.8801,10.9267,10.8241,10.8428,657600.0
2010-09-29 10:45:00,11.63,11.7,11.59,11.68,606000.0,10.8428,10.908,10.8055,10.8894,606000.0
2010-09-29 10:50:00,11.66,11.7,11.64,11.67,261200.0,10.8707,10.908,10.8521,10.8801,261200.0
2010-09-29 10:55:00,11.67,11.69,11.61,11.68,432800.0,10.8801,10.8987,10.8241,10.8894,432800.0
2010-09-29 11:00:00,11.68,11.74,11.66,11.73,760000.0,10.8894,10.9453,10.8707,10.936,760000.0
2010-09-29 11:05:00,11.73,11.77,11.72,11.72,443600.0,10.936,10.9733,10.9267,10.9267,443600.0
2010-09-29 11:10:00,11.72,11.76,11.71,11.73,226800.0,10.9267,10.964,10.9173,10.936,226800.0
2010-09-29 11:15:00,11.73,11.74,11.69,11.72,144800.0,10.936,10.9453,10.8987,10.9267,144800.0
2010-09-29 11:20:00,11.72,11.78,11.71,11.78,408400.0,10.9267,10.9826,10.9173,10.9826,408400.0
2010-09-29 11:25:00,11.78,11.79,11.75,11.77,346800.0,10.9826,10.9919,10.9546,10.9733,346800.0
2010-09-29 11:30:00,11.77,11.8,11.77,11.78,255200.0,10.9733,11.0013,10.9733,10.9826,255200.0
2010-09-29 11:35:00,11.79,11.95,11.79,11.93,3489200.0,10.9919,11.1411,10.9919,11.1225,3489200.0
2010-09-29 11:40:00,11.93,11.93,11.88,11.9,605600.0,11.1225,11.1225,11.0758,11.0945,605600.0
2010-09-29 11:45:00,11.9,11.94,11.87,11.88,393600.0,11.0945,11.1318,11.0665,11.0758,393600.0
2010-09-29 11:50:00,11.88,11.9,11.86,11.89,251600.0,11.0758,11.0945,11.0572,11.0852,251600.0
2010-09-29 11:55:00,11.9,11.96,11.89,11.9,568400.0,11.0945,11.1504,11.0852,11.0945,568400.0
2010-09-29 12:00:00,11.91,11.92,11.86,11.9,476400.0,11.1038,11.1131,11.0572,11.0945,476400.0
2010-09-29 12:05:00,11.9,11.92,11.88,11.92,96800.0,11.0945,11.1131,11.0758,11.1131,96800.0
2010-09-29 12:10:00,11.91,11.95,11.9,11.92,259200.0,11.1038,11.1411,11.0945,11.1131,259200.0
2010-09-29 12:15:00,11.93,11.95,11.92,11.92,342400.0,11.1225,11.1411,11.1131,11.1131,342400.0
2010-09-29 12:20:00,11.92,12.01,11.92,12.01,605600.0,11.1131,11.197,11.1131,11.197,605600.0
2010-09-29 12:25:00,12.01,12.01,11.96,11.98,425600.0,11.197,11.197,11.1504,11.1691,425600.0
2010-09-29 12:30:00,11.98,11.98,11.89,11.9,500000.0,11.1691,11.1691,11.0852,11.0945,500000.0
2010-09-29 12:35:00,11.9,11.95,11.88,11.94,387600.0,11.0945,11.1411,11.0758,11.1318,387600.0
2010-09-29 12:40:00,11.94,11.94,11.9,11.91,125200.0,11.1318,11.1318,11.0945,11.1038,125200.0
2010-09-29 12:45:00,11.91,11.92,11.88,11.92,167600.0,11.1038,11.1131,11.0758,11.1131,167600.0
2010-09-29 12:50:00,11.92,11.99,11.9,11.98,244400.0,11.1131,11.1784,11.0945,11.1691,244400.0
2010-09-29 12:55:00,11.98,11.99,11.93,11.93,212000.0,11.1691,11.1784,11.1225,11.1225,212000.0
2010-09-29 13:00:00,11.93,11.95,11.91,11.94,224400.0,11.1225,11.1411,11.1038,11.1318,224400.0
2010-09-29 13:05:00,11.93,11.94,11.86,11.87,296000.0,11.1225,11.1318,11.0572,11.0665,296000.0
2010-09-29 13:10:00,11.87,11.9,11.86,11.88,298800.0,11.0665,11.0945,11.0572,11.0758,298800.0
2010-09-29 13:15:00,11.88,11.9,11.87,11.9,181200.0,11.0758,11.0945,11.0665,11.0945,181200.0
2010-09-29 13:20:00,11.9,11.9,11.88,11.89,108800.0,11.0945,11.0945,11.0758,11.0852,108800.0
2010-09-29 13:25:00,11.89,11.91,11.88,11.88,174400.0,11.0852,11.1038,11.0758,11.0758,174400.0
2010-09-29 13:30:00,11.88,11.92,11.87,11.9,191600.0,11.0758,11.1131,11.0665,11.0945,191600.0
2010-09-29 13:35:00,11.9,11.91,11.8,11.82,649200.0,11.0945,11.1038,11.0013,11.0199,649200.0
2010-09-29 13:40:00,11.82,11.84,11.8,11.84,323200.0,11.0199,11.0385,11.0013,11.0385,323200.0
2010-09-29 13:45:00,11.84,11.87,11.82,11.85,356400.0,11.0385,11.0665,11.0199,11.0479,356400.0
2010-09-29 13:50:00,11.86,11.88,11.85,11.85,233600.0,11.0572,11.0758,11.0479,11.0479,233600.0
2010-09-29 13:55:00,11.85,11.93,11.84,11.89,388400.0,11.0479,11.1225,11.0385,11.0852,388400.0
2010-09-29 14:00:00,11.9,11.95,11.9,11.92,378000.0,11.0945,11.1411,11.0945,11.1131,378000.0
2010-09-29 14:05:00,11.92,11.93,11.9,11.92,218800.0,11.1131,11.1225,11.0945,11.1131,218800.0
2010-09-29 14:10:00,11.92,11.97,11.92,11.94,382800.0,11.1131,11.1597,11.1131,11.1318,382800.0
2010-09-29 14:15:00,11.94,11.96,11.92,11.93,339600.0,11.1318,11.1504,11.1131,11.1225,339600.0
2010-09-29 14:20:00,11.93,11.96,11.92,11.94,263600.0,11.1225,11.1504,11.1131,11.1318,263600.0
2010-09-29 14:25:00,11.94,11.95,11.88,11.88,426800.0,11.1318,11.1411,11.0758,11.0758,426800.0
2010-09-29 14:30:00,11.88,11.9,11.87,11.9,171600.0,11.0758,11.0945,11.0665,11.0945,171600.0
2010-09-29 14:35:00,11.89,11.89,11.86,11.89,224000.0,11.0852,11.0852,11.0572,11.0852,224000.0
2010-09-29 14:40:00,11.89,11.96,11.89,11.96,479200.0,11.0852,11.1504,11.0852,11.1504,479200.0
2010-09-29 14:45:00,11.95,11.98,11.92,11.92,389600.0,11.1411,11.1691,11.1131,11.1131,389600.0
2010-09-29 14:50:00,11.92,11.95,11.88,11.95,320800.0,11.1131,11.1411,11.0758,11.1411,320800.0
2010-09-29 14:55:00,11.95,11.97,11.94,11.97,353600.0,11.1411,11.1597,11.1318,11.1597,353600.0
2010-09-29 15:00:00,11.97,11.98,11.91,11.91,344400.0,11.1597,11.1691,11.1038,11.1038,344400.0
2010-09-29 15:05:00,11.91,11.93,11.81,11.84,758400.0,11.1038,11.1225,11.0106,11.0385,758400.0
2010-09-29 15:10:00,11.84,11.84,11.8,11.81,1402800.0,11.0385,11.0385,11.0013,11.0106,1402800.0
2010-09-29 15:15:00,11.81,11.82,11.77,11.81,885200.0,11.0106,11.0199,10.9733,11.0106,885200.0
2010-09-29 15:20:00,11.81,11.88,11.81,11.88,606800.0,11.0106,11.0758,11.0106,11.0758,606800.0
2010-09-29 15:25:00,11.89,11.89,11.84,11.86,582400.0,11.0852,11.0852,11.0385,11.0572,582400.0
2010-09-29 15:30:00,11.86,11.87,11.78,11.81,723200.0,11.0572,11.0665,10.9826,11.0106,723200.0
2010-09-29 15:35:00,11.81,11.85,11.79,11.81,595600.0,11.0106,11.0479,10.9919,11.0106,595600.0
2010-09-29 15:40:00,11.81,11.84,11.74,11.74,912800.0,11.0106,11.0385,10.9453,10.9453,912800.0
2010-09-29 15:45:00,11.75,11.92,11.74,11.92,1378400.0,10.9546,11.1131,10.9453,11.1131,1378400.0
2010-09-29 15:50:00,11.92,11.92,11.85,11.85,686800.0,11.1131,11.1131,11.0479,11.0479,686800.0
2010-09-29 15:55:00,11.85,11.92,11.85,11.88,2698000.0,11.0479,11.1131,11.0479,11.0758,2698000.0
2010-09-30 09:30:00,12.13,12.23,12.11,12.21,1347200.0,11.3089,11.4022,11.2903,11.3835,1347200.0
2010-09-30 09:35:00,12.21,12.22,12.09,12.1,1103600.0,11.3835,11.3928,11.2716,11.281,1103600.0
2010-09-30 09:40:00,12.09,12.28,12.04,12.27,2383200.0,11.2716,11.4488,11.225,11.4394,2383200.0
2010-09-30 09:45:00,12.27,12.33,12.22,12.23,2132000.0,11.4394,11.4954,11.3928,11.4022,2132000.0
2010-09-30 09:50:00,12.23,12.24,12.13,12.24,1604400.0,11.4022,11.4115,11.3089,11.4115,1604400.0
2010-09-30 09:55:00,12.24,12.29,12.19,12.22,817200.0,11.4115,11.4581,11.3649,11.3928,817200.0
2010-09-30 10:00:00,12.22,12.23,12.03,12.07,1833200.0,11.3928,11.4022,11.2157,11.253,1833200.0
2010-09-30 10:05:00,12.07,12.14,12.06,12.11,977200.0,11.253,11.3182,11.2437,11.2903,977200.0
2010-09-30 10:10:00,12.12,12.13,11.93,12.06,1609600.0,11.2996,11.3089,11.1225,11.2437,1609600.0
2010-09-30 10:15:00,12.06,12.13,12.04,12.07,1178400.0,11.2437,11.3089,11.225,11.253,1178400.0
2010-09-30 10:20:00,12.06,12.09,11.97,12.0,1150800.0,11.2437,11.2716,11.1597,11.1877,1150800.0
2010-09-30 10:25:00,12.0,12.08,12.0,12.04,906000.0,11.1877,11.2623,11.1877,11.225,906000.0
2010-09-30 10:30:00,12.04,12.12,12.04,12.11,991600.0,11.225,11.2996,11.225,11.2903,991600.0
2010-09-30 10:35:00,12.12,12.17,12.08,12.09,906400.0,11.2996,11.3462,11.2623,11.2716,906400.0
2010-09-30 10:40:00,12.09,12.17,12.08,12.15,784400.0,11.2716,11.3462,11.2623,11.3276,784400.0
2010-09-30 10:45:00,12.15,12.16,12.01,12.05,839200.0,11.3276,11.3369,11.197,11.2343,839200.0
2010-09-30 10:50:00,12.05,12.1,12.0,12.01,601600.0,11.2343,11.281,11.1877,11.197,601600.0
2010-09-30 10:55:00,12.0,12.0,11.89,11.89,1307200.0,11.1877,11.1877,11.0852,11.0852,1307200.0
2010-09-30 11:00:00,11.89,11.89,11.79,11.84,1821600.0,11.0852,11.0852,10.9919,11.0385,1821600.0
2010-09-30 11:05:00,11.84,11.85,11.72,11.73,1347600.0,11.0385,11.0479,10.9267,10.936,1347600.0
2010-09-30 11:10:00,11.73,11.81,11.71,11.77,971600.0,10.936,11.0106,10.9173,10.9733,971600.0
2010-09-30 11:15:00,11.77,11.77,11.69,11.74,1012000.0,10.9733,10.9733,10.8987,10.9453,1012000.0
2010-09-30 11:20:00,11.74,11.76,11.63,11.64,1297600.0,10.9453,10.964,10.8428,10.8521,1297600.0
2010-09-30 11:25:00,11.63,11.65,11.55,11.62,1510000.0,10.8428,10.8614,10.7682,10.8334,1510000.0
2010-09-30 11:30:00,11.62,11.65,11.57,11.57,868000.0,10.8334,10.8614,10.7868,10.7868,868000.0
2010-09-30 11:35:00,11.58,11.6,11.49,11.59,1368400.0,10.7961,10.8148,10.7122,10.8055,1368400.0
2010-09-30 11:40:00,11.6,11.68,11.58,11.66,1020000.0,10.8148,10.8894,10.7961,10.8707,1020000.0
2010-09-30 11:45:00,11.66,11.74,11.65,11.73,963200.0,10.8707,10.9453,10.8614,10.936,963200.0
2010-09-30 11:50:00,11.73,11.73,11.65,11.66,984000.0,10.936,10.936,10.8614,10.8707,984000.0
2010-09-30 11:55:00,11.66,11.69,11.63,11.68,866000.0,10.8707,10.8987,10.8428,10.8894,866000.0
2010-09-30 12:00:00,11.68,11.69,11.54,11.57,840400.0,10.8894,10.8987,10.7589,10.7868,840400.0
2010-09-30 12:05:00,11.57,11.58,11.49,11.54,669200.0,10.7868,10.7961,10.7122,10.7589,669200.0
2010-09-30 12:10:00,11.55,11.55,11.49,11.54,731200.0,10.7682,10.7682,10.7122,10.7589,731200.0
2010-09-30 12:15:00,11.54,11.59,11.53,11.59,555200.0,10.7589,10.8055,10.7495,10.8055,555200.0
2010-09-30 12:20:00,11.59,11.63,11.55,11.6,648400.0,10.8055,10.8428,10.7682,10.8148,648400.0
2010-09-30 12:25:00,11.59,11.6,11.55,11.55,334000.0,10.8055,10.8148,10.7682,10.7682,334000.0
2010-09-30 12:30:00,11.55,11.66,11.54,11.65,670800.0,10.7682,10.8707,10.7589,10.8614,670800.0
2010-09-30 12:35:00,11.65,11.72,11.64,11.7,815200.0,10.8614,10.9267,10.8521,10.908,815200.0
2010-09-30 12:40:00,11.7,11.73,11.7,11.72,562800.0,10.908,10.936,10.908,10.9267,562800.0
2010-09-30 12:45:00,11.72,11.76,11.71,11.72,773600.0,10.9267,10.964,10.9173,10.9267,773600.0
2010-09-30 12:50:00,11.72,11.83,11.72,11.8,628400.0,10.9267,11.0292,10.9267,11.0013,628400.0
2010-09-30 12:55:00,11.8,11.83,11.78,11.82,408000.0,11.0013,11.0292,10.9826,11.0199,408000.0
2010-09-30 13:00:00,11.82,11.82,11.74,11.77,528000.0,11.0199,11.0199,10.9453,10.9733,528000.0
2010-09-30 13:05:00,11.77,11.83,11.76,11.81,314000.0,10.9733,11.0292,10.964,11.0106,314000.0
2010-09-30 13:10:00,11.81,11.85,11.81,11.83,433600.0,11.0106,11.0479,11.0106,11.0292,433600.0
2010-09-30 13:15:00,11.83,11.88,11.83,11.85,507200.0,11.0292,11.0758,11.0292,11.0479,507200.0
2010-09-30 13:20:00,11.86,11.86,11.79,11.83,544800.0,11.0572,11.0572,10.9919,11.0292,544800.0
2010-09-30 13:25:00,11.83,11.89,11.83,11.88,410400.0,11.0292,11.0852,11.0292,11.0758,410400.0
2010-09-30 13:30:00,11.89,11.9,11.85,11.87,385600.0,11.0852,11.0945,11.0479,11.0665,385600.0
2010-09-30 13:35:00,11.88,11.9,11.85,11.85,392400.0,11.0758,11.0945,11.0479,11.0479,392400.0
2010-09-30 13:40:00,11.85,11.86,11.83,11.84,348000.0,11.0479,11.0572,11.0292,11.0385,348000.0
2010-09-30 13:45:00,11.83,11.86,11.8,11.8,379600.0,11.0292,11.0572,11.0013,11.0013,379600.0
2010-09-30 13:50:00,11.8,11.81,11.78,11.81,343200.0,11.0013,11.0106,10.9826,11.0106,343200.0
2010-09-30 13:55:00,11.81,11.84,11.78,11.83,354000.0,11.0106,11.0385,10.9826,11.0292,354000.0
2010-09-30 14:00:00,11.84,11.87,11.83,11.85,479600.0,11.0385,11.0665,11.0292,11.0479,479600.0
2010-09-30 14:05:00,11.85,11.85,11.81,11.81,227600.0,11.0479,11.0479,11.0106,11.0106,227600.0
2010-09-30 14:10:00,11.81,11.82,11.74,11.77,696400.0,11.0106,11.0199,10.9453,10.9733,696400.0
2010-09-30 14:15:00,11.77,11.77,11.71,11.72,431600.0,10.9733,10.9733,10.9173,10.9267,431600.0
2010-09-30 14:20:00,11.72,11.8,11.72,11.76,372800.0,10.9267,11.0013,10.9267,10.964,372800.0
2010-09-30 14:25:00,11.76,11.81,11.75,11.81,274000.0,10.964,11.0106,10.9546,11.0106,274000.0
2010-09-30 14:30:00,11.81,11.85,11.8,11.85,449200.0,11.0106,11.0479,11.0013,11.0479,449200.0
2010-09-30 14:35:00,11.85,11.9,11.85,11.87,651200.0,11.0479,11.0945,11.0479,11.0665,651200.0
2010-09-30 14:40:00,11.87,11.91,11.87,11.91,434800.0,11.0665,11.1038,11.0665,11.1038,434800.0
2010-09-30 14:45:00,11.91,11.94,11.9,11.92,779200.0,11.1038,11.1318,11.0945,11.1131,779200.0
2010-09-30 14:50:00,11.93,11.95,11.91,11.92,419600.0,11.1225,11.1411,11.1038,11.1131,419600.0
2010-09-30 14:55:00,11.92,11.96,11.88,11.88,652000.0,11.1131,11.1504,11.0758,11.0758,652000.0
2010-09-30 15:00:00,11.88,11.89,11.81,11.81,877600.0,11.0758,11.0852,11.0106,11.0106,877600.0
2010-09-30 15:05:00,11.82,11.95,11.81,11.94,1123600.0,11.0199,11.1411,11.0106,11.1318,1123600.0
2010-09-30 15:10:00,11.94,11.94,11.82,11.83,673600.0,11.1318,11.1318,11.0199,11.0292,673600.0
2010-09-30 15:15:00,11.83,11.87,11.78,11.84,888400.0,11.0292,11.0665,10.9826,11.0385,888400.0
2010-09-30 15:20:00,11.83,11.88,11.82,11.87,434400.0,11.0292,11.0758,11.0199,11.0665,434400.0
2010-09-30 15:25:00,11.88,11.92,11.84,11.91,612800.0,11.0758,11.1131,11.0385,11.1038,612800.0
2010-09-30 15:30:00,11.91,11.94,11.83,11.84,732800.0,11.1038,11.1318,11.0292,11.0385,732800.0
2010-09-30 15:35:00,11.83,11.84,11.78,11.79,659200.0,11.0292,11.0385,10.9826,10.9919,659200.0
2010-09-30 15:40:00,11.78,11.84,11.78,11.8,490000.0,10.9826,11.0385,10.9826,11.0013,490000.0
2010-09-30 15:45:00,11.8,11.83,11.74,11.82,1050800.0,11.0013,11.0292,10.9453,11.0199,1050800.0
2010-09-30 15:50:00,11.82,11.88,11.82,11.84,907600.0,11.0199,11.0758,11.0199,11.0385,907600.0
2010-09-30 15:55:00,11.84,11.88,11.75,11.76,1550400.0,11.0385,11.0758,10.9546,10.964,1550400.0
2010-10-01 09:30:00,12.11,12.16,12.05,12.07,1971200.0,11.2903,11.3369,11.2343,11.253,1971200.0
2010-10-01 09:35:00,12.08,12.13,12.0,12.01,1111200.0,11.2623,11.3089,11.1877,11.197,1111200.0
2010-10-01 09:40:00,12.01,12.04,11.91,12.0,1065200.0,11.197,11.225,11.1038,11.1877,1065200.0
2010-10-01 09:45:00,12.0,12.05,11.96,12.01,1307600.0,11.1877,11.2343,11.1504,11.197,1307600.0
2010-10-01 09:50:00,12.01,12.06,12.0,12.03,662000.0,11.197,11.2437,11.1877,11.2157,662000.0
2010-10-01 09:55:00,12.04,12.09,12.0,12.04,1538400.0,11.225,11.2716,11.1877,11.225,1538400.0
2010-10-01 10:00:00,12.05,12.1,11.85,11.89,3028800.0,11.2343,11.281,11.0479,11.0852,3028800.0
2010-10-01 10:05:00,11.9,12.01,11.87,11.96,1078000.0,11.0945,11.197,11.0665,11.1504,1078000.0
2010-10-01 10:10:00,11.96,12.08,11.95,12.04,958000.0,11.1504,11.2623,11.1411,11.225,958000.0
2010-10-01 10:15:00,12.05,12.1,12.0,12.01,960800.0,11.2343,11.281,11.1877,11.197,960800.0
2010-10-01 10:20:00,12.01,12.01,11.79,11.81,1226000.0,11.197,11.197,10.9919,11.0106,1226000.0
2010-10-01 10:25:00,11.81,11.83,11.72,11.81,1259200.0,11.0106,11.0292,10.9267,11.0106,1259200.0
2010-10-01 10:30:00,11.8,11.83,11.72,11.76,1451200.0,11.0013,11.0292,10.9267,10.964,1451200.0
2010-10-01 10:35:00,11.76,11.77,11.65,11.72,1336800.0,10.964,10.9733,10.8614,10.9267,1336800.0
2010-10-01 10:40:00,11.71,11.77,11.67,11.76,1000400.0,10.9173,10.9733,10.8801,10.964,1000400.0
2010-10-01 10:45:00,11.76,11.78,11.74,11.76,560800.0,10.964,10.9826,10.9453,10.964,560800.0
2010-10-01 10:50:00,11.75,11.77,11.71,11.75,458000.0,10.9546,10.9733,10.9173,10.9546,458000.0
2010-10-01 10:55:00,11.74,11.78,11.69,11.72,960800.0,10.9453,10.9826,10.8987,10.9267,960800.0
2010-10-01 11:00:00,11.72,11.78,11.68,11.72,622000.0,10.9267,10.9826,10.8894,10.9267,622000.0
2010-10-01 11:05:00,11.7,11.79,11.68,11.78,641600.0,10.908,10.9919,10.8894,10.9826,641600.0
2010-10-01 11:10:00,11.77,11.78,11.7,11.7,407600.0,10.9733,10.9826,10.908,10.908,407600.0
2010-10-01 11:15:00,11.7,11.76,11.68,11.73,726800.0,10.908,10.964,10.8894,10.936,726800.0
2010-10-01 11:20:00,11.73,11.75,11.71,11.72,329600.0,10.936,10.9546,10.9173,10.9267,329600.0
2010-10-01 11:25:00,11.73,11.73,11.66,11.68,471200.0,10.936,10.936,10.8707,10.8894,471200.0
2010-10-01 11:30:00,11.68,11.72,11.64,11.72,650400.0,10.8894,10.9267,10.8521,10.9267,650400.0
2010-10-01 11:35:00,11.72,11.81,11.72,11.79,1075600.0,10.9267,11.0106,10.9267,10.9919,1075600.0
2010-10-01 11:40:00,11.79,11.88,11.79,11.87,906800.0,10.9919,11.0758,10.9919,11.0665,906800.0
2010-10-01 11:45:00,11.88,11.94,11.87,11.9,750800.0,11.0758,11.1318,11.0665,11.0945,750800.0
2010-10-01 11:50:00,11.9,11.92,11.88,11.88,484000.0,11.0945,11.1131,11.0758,11.0758,484000.0
2010-10-01 11:55:00,11.88,11.91,11.88,11.88,168000.0,11.0758,11.1038,11.0758,11.0758,168000.0
2010-10-01 12:00:00,11.88,11.9,11.84,11.85,330800.0,11.0758,11.0945,11.0385,11.0479,330800.0
2010-10-01 12:05:00,11.86,11.89,11.85,11.87,241200.0,11.0572,11.0852,11.0479,11.0665,241200.0
2010-10-01 12:10:00,11.86,11.87,11.79,11.82,342000.0,11.0572,11.0665,10.9919,11.0199,342000.0
2010-10-01 12:15:00,11.81,11.82,11.75,11.78,305600.0,11.0106,11.0199,10.9546,10.9826,305600.0
2010-10-01 12:20:00,11.78,11.8,11.76,11.8,218800.0,10.9826,11.0013,10.964,11.0013,218800.0
2010-10-01 12:25:00,11.8,11.8,11.76,11.77,319600.0,11.0013,11.0013,10.964,10.9733,319600.0
2010-10-01 12:30:00,11.78,11.78,11.74,11.75,330400.0,10.9826,10.9826,10.9453,10.9546,330400.0
2010-10-01 12:35:00,11.74,11.76,11.73,11.74,154400.0,10.9453,10.964,10.936,10.9453,154400.0
2010-10-01 12:40:00,11.75,11.81,11.73,11.79,238800.0,10.9546,11.0106,10.936,10.9919,238800.0
2010-10-01 12:45:00,11.79,11.8,11.75,11.76,214800.0,10.9919,11.0013,10.9546,10.964,214800.0
2010-10-01 12:50:00,11.76,11.81,11.76,11.79,220800.0,10.964,11.0106,10.964,10.9919,220800.0
2010-10-01 12:55:00,11.79,11.8,11.77,11.8,181200.0,10.9919,11.0013,10.9733,11.0013,181200.0
2010-10-01 13:00:00,11.8,11.82,11.78,11.81,269600.0,11.0013,11.0199,10.9826,11.0106,269600.0
2010-10-01 13:05:00,11.8,11.9,11.8,11.89,598400.0,11.0013,11.0945,11.0013,11.0852,598400.0
2010-10-01 13:10:00,11.89,11.94,11.89,11.9,563600.0,11.0852,11.1318,11.0852,11.0945,563600.0
2010-10-01 13:15:00,11.92,11.95,11.9,11.92,468400.0,11.1131,11.1411,11.0945,11.1131,468400.0
2010-10-01 13:20:00,11.92,11.92,11.88,11.9,202400.0,11.1131,11.1131,11.0758,11.0945,202400.0
2010-10-01 13:25:00,11.9,11.94,11.9,11.92,295200.0,11.0945,11.1318,11.0945,11.1131,295200.0
2010-10-01 13:30:00,11.92,11.92,11.87,11.9,246400.0,11.1131,11.1131,11.0665,11.0945,246400.0
2010-10-01 13:35:00,11.9,11.9,11.84,11.84,210000.0,11.0945,11.0945,11.0385,11.0385,210000.0
2010-10-01 13:40:00,11.84,11.84,11.79,11.8,276400.0,11.0385,11.0385,10.9919,11.0013,276400.0
2010-10-01 13:45:00,11.8,11.8,11.76,11.79,349600.0,11.0013,11.0013,10.964,10.9919,349600.0
2010-10-01 13:50:00,11.78,11.81,11.76,11.81,327600.0,10.9826,11.0106,10.964,11.0106,327600.0
2010-10-01 13:55:00,11.8,11.84,11.8,11.84,296000.0,11.0013,11.0385,11.0013,11.0385,296000.0
2010-10-01 14:00:00,11.84,11.92,11.84,11.9,594400.0,11.0385,11.1131,11.0385,11.0945,594400.0
2010-10-01 14:05:00,11.9,11.92,11.87,11.87,394400.0,11.0945,11.1131,11.0665,11.0665,394400.0
2010-10-01 14:10:00,11.87,11.95,11.87,11.95,542800.0,11.0665,11.1411,11.0665,11.1411,542800.0
2010-10-01 14:15:00,11.95,11.96,11.93,11.95,421600.0,11.1411,11.1504,11.1225,11.1411,421600.0
2010-10-01 14:20:00,11.94,11.98,11.92,11.92,653200.0,11.1318,11.1691,11.1131,11.1131,653200.0
2010-10-01 14:25:00,11.93,11.96,11.9,11.93,362400.0,11.1225,11.1504,11.0945,11.1225,362400.0
2010-10-01 14:30:00,11.94,11.96,11.92,11.93,155600.0,11.1318,11.1504,11.1131,11.1225,155600.0
2010-10-01 14:35:00,11.93,12.0,11.93,11.95,349200.0,11.1225,11.1877,11.1225,11.1411,349200.0
2010-10-01 14:40:00,11.94,11.97,11.92,11.96,254000.0,11.1318,11.1597,11.1131,11.1504,254000.0
2010-10-01 14:45:00,11.96,11.99,11.94,11.97,255600.0,11.1504,11.1784,11.1318,11.1597,255600.0
2010-10-01 14:50:00,11.97,12.0,11.97,11.98,287200.0,11.1597,11.1877,11.1597,11.1691,287200.0
2010-10-01 14:55:00,11.97,12.01,11.97,11.99,414000.0,11.1597,11.197,11.1597,11.1784,414000.0
2010-10-01 15:00:00,12.0,12.01,11.98,12.01,394400.0,11.1877,11.197,11.1691,11.197,394400.0
2010-10-01 15:05:00,12.01,12.07,12.01,12.05,721200.0,11.197,11.253,11.197,11.2343,721200.0
2010-10-01 15:10:00,12.06,12.06,11.98,12.03,636800.0,11.2437,11.2437,11.1691,11.2157,636800.0
2010-10-01 15:15:00,12.03,12.06,11.98,12.03,447600.0,11.2157,11.2437,11.1691,11.2157,447600.0
2010-10-01 15:20:00,12.03,12.06,12.02,12.06,438800.0,11.2157,11.2437,11.2064,11.2437,438800.0
2010-10-01 15:25:00,12.06,12.06,11.96,11.98,769200.0,11.2437,11.2437,11.1504,11.1691,769200.0
2010-10-01 15:30:00,11.98,12.02,11.96,12.01,416800.0,11.1691,11.2064,11.1504,11.197,416800.0
2010-10-01 15:35:00,12.01,12.02,11.99,12.01,269200.0,11.197,11.2064,11.1784,11.197,269200.0
2010-10-01 15:40:00,12.01,12.01,11.94,11.95,429200.0,11.197,11.197,11.1318,11.1411,429200.0
2010-10-01 15:45:00,11.96,11.98,11.94,11.94,540800.0,11.1504,11.1691,11.1318,11.1318,540800.0
2010-10-01 15:50:00,11.94,11.98,11.91,11.92,898400.0,11.1318,11.1691,11.1038,11.1131,898400.0
2010-10-01 15:55:00,11.92,11.96,11.9,11.96,672800.0,11.1131,11.1504,11.0945,11.1504,672800.0
2010-10-04 09:30:00,11.87,11.99,11.87,11.97,828000.0,11.0665,11.1784,11.0665,11.1597,828000.0
2010-10-04 09:35:00,11.98,12.06,11.92,12.02,1109600.0,11.1691,11.2437,11.1131,11.2064,1109600.0
2010-10-04 09:40:00,12.02,12.09,11.93,12.06,1647200.0,11.2064,11.2716,11.1225,11.2437,1647200.0
2010-10-04 09:45:00,12.07,12.09,11.98,12.02,790000.0,11.253,11.2716,11.1691,11.2064,790000.0
2010-10-04 09:50:00,12.02,12.03,11.88,11.88,1116000.0,11.2064,11.2157,11.0758,11.0758,1116000.0
2010-10-04 09:55:00,11.88,11.88,11.83,11.83,889200.0,11.0758,11.0758,11.0292,11.0292,889200.0
2010-10-04 10:00:00,11.84,11.92,11.73,11.89,2273600.0,11.0385,11.1131,10.936,11.0852,2273600.0
2010-10-04 10:05:00,11.89,11.96,11.84,11.9,912800.0,11.0852,11.1504,11.0385,11.0945,912800.0
2010-10-04 10:10:00,11.92,11.96,11.87,11.89,743600.0,11.1131,11.1504,11.0665,11.0852,743600.0
2010-10-04 10:15:00,11.9,11.97,11.89,11.92,562000.0,11.0945,11.1597,11.0852,11.1131,562000.0
2010-10-04 10:20:00,11.92,11.94,11.88,11.92,420400.0,11.1131,11.1318,11.0758,11.1131,420400.0
2010-10-04 10:25:00,11.92,11.92,11.84,11.87,467200.0,11.1131,11.1131,11.0385,11.0665,467200.0
2010-10-04 10:30:00,11.86,11.88,11.84,11.84,313600.0,11.0572,11.0758,11.0385,11.0385,313600.0
2010-10-04 10:35:00,11.84,11.85,11.75,11.78,1110400.0,11.0385,11.0479,10.9546,10.9826,1110400.0
2010-10-04 10:40:00,11.78,11.79,11.69,11.69,923600.0,10.9826,10.9919,10.8987,10.8987,923600.0
2010-10-04 10:45:00,11.7,11.73,11.66,11.69,640800.0,10.908,10.936,10.8707,10.8987,640800.0
2010-10-04 10:50:00,11.68,11.74,11.68,11.73,449200.0,10.8894,10.9453,10.8894,10.936,449200.0
2010-10-04 10:55:00,11.73,11.76,11.68,11.75,654000.0,10.936,10.964,10.8894,10.9546,654000.0
2010-10-04 11:00:00,11.74,11.74,11.65,11.65,632000.0,10.9453,10.9453,10.8614,10.8614,632000.0
2010-10-04 11:05:00,11.66,11.67,11.55,11.58,1529200.0,10.8707,10.8801,10.7682,10.7961,1529200.0
2010-10-04 11:10:00,11.58,11.58,11.55,11.58,746800.0,10.7961,10.7961,10.7682,10.7961,746800.0
2010-10-04 11:15:00,11.58,11.58,11.47,11.52,1076000.0,10.7961,10.7961,10.6936,10.7402,1076000.0
2010-10-04 11:20:00,11.52,11.52,11.39,11.41,1111600.0,10.7402,10.7402,10.619,10.6377,1111600.0
2010-10-04 11:25:00,11.41,11.43,11.34,11.38,967200.0,10.6377,10.6563,10.5724,10.6097,967200.0
2010-10-04 11:30:00,11.37,11.41,11.35,11.39,1132400.0,10.6004,10.6377,10.5817,10.619,1132400.0
2010-10-04 11:35:00,11.4,11.47,11.4,11.46,985600.0,10.6283,10.6936,10.6283,10.6843,985600.0
2010-10-04 11:40:00,11.45,11.47,11.44,11.44,406800.0,10.6749,10.6936,10.6656,10.6656,406800.0
2010-10-04 11:45:00,11.44,11.49,11.43,11.46,667200.0,10.6656,10.7122,10.6563,10.6843,667200.0
2010-10-04 11:50:00,11.47,11.48,11.41,11.43,530800.0,10.6936,10.7029,10.6377,10.6563,530800.0
2010-10-04 11:55:00,11.43,11.44,11.3,11.31,1123200.0,10.6563,10.6656,10.5351,10.5444,1123200.0
2010-10-04 12:00:00,11.31,11.36,11.24,11.33,1468800.0,10.5444,10.591,10.4792,10.5631,1468800.0
2010-10-04 12:05:00,11.33,11.36,11.26,11.3,610000.0,10.5631,10.591,10.4978,10.5351,610000.0
2010-10-04 12:10:00,11.3,11.34,11.3,11.33,694800.0,10.5351,10.5724,10.5351,10.5631,694800.0
2010-10-04 12:15:00,11.33,11.38,11.29,11.37,667600.0,10.5631,10.6097,10.5258,10.6004,667600.0
2010-10-04 12:20:00,11.37,11.38,11.35,11.36,450000.0,10.6004,10.6097,10.5817,10.591,450000.0
2010-10-04 12:25:00,11.37,11.4,11.36,11.37,367200.0,10.6004,10.6283,10.591,10.6004,367200.0
2010-10-04 12:30:00,11.37,11.4,11.35,11.36,238800.0,10.6004,10.6283,10.5817,10.591,238800.0
2010-10-04 12:35:00,11.36,11.39,11.33,11.37,467600.0,10.591,10.619,10.5631,10.6004,467600.0
2010-10-04 12:40:00,11.37,11.38,11.31,11.34,574800.0,10.6004,10.6097,10.5444,10.5724,574800.0
2010-10-04 12:45:00,11.34,11.38,11.3,11.37,1102400.0,10.5724,10.6097,10.5351,10.6004,1102400.0
2010-10-04 12:50:00,11.37,11.4,11.37,11.4,520000.0,10.6004,10.6283,10.6004,10.6283,520000.0
2010-10-04 12:55:00,11.4,11.4,11.37,11.4,348800.0,10.6283,10.6283,10.6004,10.6283,348800.0
2010-10-04 13:00:00,11.4,11.46,11.4,11.46,658400.0,10.6283,10.6843,10.6283,10.6843,658400.0
2010-10-04 13:05:00,11.46,11.51,11.45,11.47,864000.0,10.6843,10.7309,10.6749,10.6936,864000.0
2010-10-04 13:10:00,11.47,11.51,11.43,11.46,403200.0,10.6936,10.7309,10.6563,10.6843,403200.0
2010-10-04 13:15:00,11.46,11.49,11.45,11.47,264400.0,10.6843,10.7122,10.6749,10.6936,264400.0
2010-10-04 13:20:00,11.47,11.51,11.46,11.5,338000.0,10.6936,10.7309,10.6843,10.7216,338000.0
2010-10-04 13:25:00,11.5,11.52,11.48,11.48,449200.0,10.7216,10.7402,10.7029,10.7029,449200.0
2010-10-04 13:30:00,11.48,11.49,11.41,11.44,461600.0,10.7029,10.7122,10.6377,10.6656,461600.0
2010-10-04 13:35:00,11.43,11.46,11.42,11.42,294000.0,10.6563,10.6843,10.647,10.647,294000.0
2010-10-04 13:40:00,11.42,11.47,11.42,11.46,224000.0,10.647,10.6936,10.647,10.6843,224000.0
2010-10-04 13:45:00,11.45,11.48,11.43,11.47,217600.0,10.6749,10.7029,10.6563,10.6936,217600.0
2010-10-04 13:50:00,11.47,11.47,11.45,11.46,174400.0,10.6936,10.6936,10.6749,10.6843,174400.0
2010-10-04 13:55:00,11.46,11.51,11.43,11.5,318000.0,10.6843,10.7309,10.6563,10.7216,318000.0
2010-10-04 14:00:00,11.49,11.51,11.43,11.44,426800.0,10.7122,10.7309,10.6563,10.6656,426800.0
2010-10-04 14:05:00,11.43,11.49,11.43,11.46,272400.0,10.6563,10.7122,10.6563,10.6843,272400.0
2010-10-04 14:10:00,11.46,11.5,11.46,11.46,406000.0,10.6843,10.7216,10.6843,10.6843,406000.0
2010-10-04 14:15:00,11.45,11.45,11.38,11.38,653200.0,10.6749,10.6749,10.6097,10.6097,653200.0
2010-10-04 14:20:00,11.38,11.42,11.36,11.4,425200.0,10.6097,10.647,10.591,10.6283,425200.0
2010-10-04 14:25:00,11.4,11.42,11.35,11.39,397600.0,10.6283,10.647,10.5817,10.619,397600.0
2010-10-04 14:30:00,11.39,11.43,11.38,11.4,250800.0,10.619,10.6563,10.6097,10.6283,250800.0
2010-10-04 14:35:00,11.4,11.49,11.4,11.48,667600.0,10.6283,10.7122,10.6283,10.7029,667600.0
2010-10-04 14:40:00,11.47,11.52,11.47,11.48,677600.0,10.6936,10.7402,10.6936,10.7029,677600.0
2010-10-04 14:45:00,11.48,11.51,11.47,11.49,415600.0,10.7029,10.7309,10.6936,10.7122,415600.0
2010-10-04 14:50:00,11.49,11.52,11.49,11.5,815600.0,10.7122,10.7402,10.7122,10.7216,815600.0
2010-10-04 14:55:00,11.5,11.51,11.47,11.47,1093200.0,10.7216,10.7309,10.6936,10.6936,1093200.0
2010-10-04 15:00:00,11.47,11.61,11.46,11.56,1523200.0,10.6936,10.8241,10.6843,10.7775,1523200.0
2010-10-04 15:05:00,11.56,11.57,11.52,11.53,743600.0,10.7775,10.7868,10.7402,10.7495,743600.0
2010-10-04 15:10:00,11.52,11.54,11.47,11.48,516000.0,10.7402,10.7589,10.6936,10.7029,516000.0
2010-10-04 15:15:00,11.48,11.49,11.44,11.49,642000.0,10.7029,10.7122,10.6656,10.7122,642000.0
2010-10-04 15:20:00,11.49,11.56,11.47,11.54,584400.0,10.7122,10.7775,10.6936,10.7589,584400.0
2010-10-04 15:25:00,11.54,11.54,11.47,11.49,345600.0,10.7589,10.7589,10.6936,10.7122,345600.0
2010-10-04 15:30:00,11.49,11.5,11.44,11.45,579600.0,10.7122,10.7216,10.6656,10.6749,579600.0
2010-10-04 15:35:00,11.44,11.46,11.41,11.43,897200.0,10.6656,10.6843,10.6377,10.6563,897200.0
2010-10-04 15:40:00,11.42,11.47,11.42,11.45,531600.0,10.647,10.6936,10.647,10.6749,531600.0
2010-10-04 15:45:00,11.44,11.47,11.42,11.46,370800.0,10.6656,10.6936,10.647,10.6843,370800.0
2010-10-04 15:50:00,11.46,11.49,11.46,11.49,921600.0,10.6843,10.7122,10.6843,10.7122,921600.0
2010-10-04 15:55:00,11.49,11.51,11.47,11.49,1551200.0,10.7122,10.7309,10.6936,10.7122,1551200.0
2010-10-05 09:30:00,11.86,11.93,11.84,11.84,1592800.0,11.0572,11.1225,11.0385,11.0385,1592800.0
2010-10-05 09:35:00,11.85,11.85,11.66,11.67,2363600.0,11.0479,11.0479,10.8707,10.8801,2363600.0
2010-10-05 09:40:00,11.67,11.75,11.63,11.75,2742400.0,10.8801,10.9546,10.8428,10.9546,2742400.0
2010-10-05 09:45:00,11.75,11.83,11.75,11.79,1017200.0,10.9546,11.0292,10.9546,10.9919,1017200.0
2010-10-05 09:50:00,11.78,11.85,11.77,11.82,798400.0,10.9826,11.0479,10.9733,11.0199,798400.0
2010-10-05 09:55:00,11.81,11.86,11.71,11.83,908000.0,11.0106,11.0572,10.9173,11.0292,908000.0
2010-10-05 10:00:00,11.83,11.96,11.73,11.82,3588000.0,11.0292,11.1504,10.936,11.0199,3588000.0
2010-10-05 10:05:00,11.82,11.88,11.75,11.83,1202400.0,11.0199,11.0758,10.9546,11.0292,1202400.0
2010-10-05 10:10:00,11.83,11.9,11.83,11.86,740400.0,11.0292,11.0945,11.0292,11.0572,740400.0
2010-10-05 10:15:00,11.87,11.9,11.85,11.86,531200.0,11.0665,11.0945,11.0479,11.0572,531200.0
2010-10-05 10:20:00,11.86,11.88,11.78,11.85,461200.0,11.0572,11.0758,10.9826,11.0479,461200.0
2010-10-05 10:25:00,11.85,11.99,11.85,11.98,1280800.0,11.0479,11.1784,11.0479,11.1691,1280800.0
2010-10-05 10:30:00,11.99,12.05,11.99,12.02,1220400.0,11.1784,11.2343,11.1784,11.2064,1220400.0
2010-10-05 10:35:00,12.02,12.1,12.01,12.08,1222400.0,11.2064,11.281,11.197,11.2623,1222400.0
2010-10-05 10:40:00,12.08,12.13,12.08,12.11,1251600.0,11.2623,11.3089,11.2623,11.2903,1251600.0
2010-10-05 10:45:00,12.12,12.17,12.12,12.14,740400.0,11.2996,11.3462,11.2996,11.3182,740400.0
2010-10-05 10:50:00,12.14,12.17,12.13,12.17,643600.0,11.3182,11.3462,11.3089,11.3462,643600.0
2010-10-05 10:55:00,12.17,12.17,12.1,12.1,438400.0,11.3462,11.3462,11.281,11.281,438400.0
2010-10-05 11:00:00,12.11,12.13,12.1,12.12,385600.0,11.2903,11.3089,11.281,11.2996,385600.0
2010-10-05 11:05:00,12.11,12.18,12.09,12.16,812000.0,11.2903,11.3555,11.2716,11.3369,812000.0
2010-10-05 11:10:00,12.16,12.17,12.12,12.13,242400.0,11.3369,11.3462,11.2996,11.3089,242400.0
2010-10-05 11:15:00,12.13,12.16,12.13,12.13,386400.0,11.3089,11.3369,11.3089,11.3089,386400.0
2010-10-05 11:20:00,12.13,12.15,12.11,12.14,340000.0,11.3089,11.3276,11.2903,11.3182,340000.0
2010-10-05 11:25:00,12.15,12.15,12.12,12.13,236000.0,11.3276,11.3276,11.2996,11.3089,236000.0
2010-10-05 11:30:00,12.13,12.21,12.12,12.18,908400.0,11.3089,11.3835,11.2996,11.3555,908400.0
2010-10-05 11:35:00,12.17,12.24,12.17,12.24,665600.0,11.3462,11.4115,11.3462,11.4115,665600.0
2010-10-05 11:40:00,12.24,12.33,12.24,12.31,1024800.0,11.4115,11.4954,11.4115,11.4767,1024800.0
2010-10-05 11:45:00,12.31,12.32,12.24,12.26,474400.0,11.4767,11.4861,11.4115,11.4301,474400.0
2010-10-05 11:50:00,12.26,12.29,12.24,12.28,308400.0,11.4301,11.4581,11.4115,11.4488,308400.0
2010-10-05 11:55:00,12.29,12.29,12.26,12.26,238800.0,11.4581,11.4581,11.4301,11.4301,238800.0
2010-10-05 12:00:00,12.26,12.27,12.23,12.26,286400.0,11.4301,11.4394,11.4022,11.4301,286400.0
2010-10-05 12:05:00,12.26,12.26,12.23,12.24,169200.0,11.4301,11.4301,11.4022,11.4115,169200.0
2010-10-05 12:10:00,12.23,12.26,12.23,12.25,128000.0,11.4022,11.4301,11.4022,11.4208,128000.0
2010-10-05 12:15:00,12.25,12.28,12.25,12.28,157200.0,11.4208,11.4488,11.4208,11.4488,157200.0
2010-10-05 12:20:00,12.27,12.28,12.25,12.27,180000.0,11.4394,11.4488,11.4208,11.4394,180000.0
2010-10-05 12:25:00,12.27,12.29,12.27,12.29,208400.0,11.4394,11.4581,11.4394,11.4581,208400.0
2010-10-05 12:30:00,12.3,12.31,12.29,12.3,194000.0,11.4674,11.4767,11.4581,11.4674,194000.0
2010-10-05 12:35:00,12.3,12.33,12.28,12.33,274000.0,11.4674,11.4954,11.4488,11.4954,274000.0
2010-10-05 12:40:00,12.33,12.33,12.31,12.31,156800.0,11.4954,11.4954,11.4767,11.4767,156800.0
2010-10-05 12:45:00,12.31,12.34,12.31,12.32,190800.0,11.4767,11.5047,11.4767,11.4861,190800.0
2010-10-05 12:50:00,12.33,12.36,12.31,12.34,362800.0,11.4954,11.5234,11.4767,11.5047,362800.0
2010-10-05 12:55:00,12.34,12.36,12.33,12.35,190800.0,11.5047,11.5234,11.4954,11.514,190800.0
2010-10-05 13:00:00,12.35,12.39,12.32,12.38,450800.0,11.514,11.5513,11.4861,11.542,450800.0
2010-10-05 13:05:00,12.38,12.44,12.38,12.42,596400.0,11.542,11.5979,11.542,11.5793,596400.0
2010-10-05 13:10:00,12.42,12.48,12.41,12.47,705600.0,11.5793,11.6352,11.57,11.6259,705600.0
2010-10-05 13:15:00,12.47,12.49,12.45,12.45,410400.0,11.6259,11.6446,11.6073,11.6073,410400.0
2010-10-05 13:20:00,12.46,12.49,12.45,12.46,232000.0,11.6166,11.6446,11.6073,11.6166,232000.0
2010-10-05 13:25:00,12.46,12.47,12.43,12.45,224800.0,11.6166,11.6259,11.5886,11.6073,224800.0
2010-10-05 13:30:00,12.45,12.45,12.42,12.44,190400.0,11.6073,11.6073,11.5793,11.5979,190400.0
2010-10-05 13:35:00,12.44,12.45,12.43,12.44,144800.0,11.5979,11.6073,11.5886,11.5979,144800.0
2010-10-05 13:40:00,12.44,12.46,12.44,12.45,162400.0,11.5979,11.6166,11.5979,11.6073,162400.0
2010-10-05 13:45:00,12.45,12.45,12.39,12.4,356800.0,11.6073,11.6073,11.5513,11.5606,356800.0
2010-10-05 13:50:00,12.41,12.42,12.38,12.41,292000.0,11.57,11.5793,11.542,11.57,292000.0
2010-10-05 13:55:00,12.41,12.43,12.4,12.41,230000.0,11.57,11.5886,11.5606,11.57,230000.0
2010-10-05 14:00:00,12.41,12.46,12.41,12.44,276800.0,11.57,11.6166,11.57,11.5979,276800.0
2010-10-05 14:05:00,12.44,12.45,12.43,12.45,219200.0,11.5979,11.6073,11.5886,11.6073,219200.0
2010-10-05 14:10:00,12.45,12.46,12.43,12.46,210000.0,11.6073,11.6166,11.5886,11.6166,210000.0
2010-10-05 14:15:00,12.46,12.46,12.44,12.44,172000.0,11.6166,11.6166,11.5979,11.5979,172000.0
2010-10-05 14:20:00,12.44,12.45,12.42,12.43,219200.0,11.5979,11.6073,11.5793,11.5886,219200.0
2010-10-05 14:25:00,12.43,12.44,12.4,12.42,268400.0,11.5886,11.5979,11.5606,11.5793,268400.0
2010-10-05 14:30:00,12.43,12.47,12.43,12.43,501600.0,11.5886,11.6259,11.5886,11.5886,501600.0
2010-10-05 14:35:00,12.43,12.46,12.37,12.38,474800.0,11.5886,11.6166,11.5327,11.542,474800.0
2010-10-05 14:40:00,12.37,12.44,12.37,12.44,286800.0,11.5327,11.5979,11.5327,11.5979,286800.0
2010-10-05 14:45:00,12.44,12.44,12.42,12.42,92000.0,11.5979,11.5979,11.5793,11.5793,92000.0
2010-10-05 14:50:00,12.42,12.44,12.41,12.44,179600.0,11.5793,11.5979,11.57,11.5979,179600.0
2010-10-05 14:55:00,12.43,12.48,12.43,12.46,632800.0,11.5886,11.6352,11.5886,11.6166,632800.0
2010-10-05 15:00:00,12.47,12.49,12.46,12.48,291600.0,11.6259,11.6446,11.6166,11.6352,291600.0
2010-10-05 15:05:00,12.48,12.48,12.43,12.46,366400.0,11.6352,11.6352,11.5886,11.6166,366400.0
2010-10-05 15:10:00,12.46,12.51,12.45,12.5,637200.0,11.6166,11.6632,11.6073,11.6539,637200.0
2010-10-05 15:15:00,12.5,12.52,12.49,12.5,257200.0,11.6539,11.6725,11.6446,11.6539,257200.0
2010-10-05 15:20:00,12.5,12.52,12.49,12.51,381200.0,11.6539,11.6725,11.6446,11.6632,381200.0
2010-10-05 15:25:00,12.51,12.54,12.51,12.52,386000.0,11.6632,11.6912,11.6632,11.6725,386000.0
2010-10-05 15:30:00,12.52,12.52,12.48,12.51,658400.0,11.6725,11.6725,11.6352,11.6632,658400.0
2010-10-05 15:35:00,12.5,12.52,12.49,12.49,339600.0,11.6539,11.6725,11.6446,11.6446,339600.0
2010-10-05 15:40:00,12.49,12.5,12.43,12.47,500000.0,11.6446,11.6539,11.5886,11.6259,500000.0
2010-10-05 15:45:00,12.47,12.51,12.47,12.48,618800.0,11.6259,11.6632,11.6259,11.6352,618800.0
2010-10-05 15:50:00,12.49,12.53,12.49,12.5,1037600.0,11.6446,11.6818,11.6446,11.6539,1037600.0
2010-10-05 15:55:00,12.49,12.5,12.44,12.44,1678000.0,11.6446,11.6539,11.5979,11.5979,1678000.0
2010-10-06 09:30:00,12.42,12.52,12.39,12.5,1181200.0,11.5793,11.6725,11.5513,11.6539,1181200.0
2010-10-06 09:35:00,12.49,12.56,12.47,12.51,1108000.0,11.6446,11.7098,11.6259,11.6632,1108000.0
2010-10-06 09:40:00,12.51,12.56,12.39,12.43,1070400.0,11.6632,11.7098,11.5513,11.5886,1070400.0
2010-10-06 09:45:00,12.43,12.44,12.38,12.39,639600.0,11.5886,11.5979,11.542,11.5513,639600.0
2010-10-06 09:50:00,12.4,12.45,12.4,12.41,630400.0,11.5606,11.6073,11.5606,11.57,630400.0
2010-10-06 09:55:00,12.41,12.45,12.39,12.42,833200.0,11.57,11.6073,11.5513,11.5793,833200.0
2010-10-06 10:00:00,12.43,12.53,12.43,12.51,734400.0,11.5886,11.6818,11.5886,11.6632,734400.0
2010-10-06 10:05:00,12.51,12.54,12.47,12.47,630000.0,11.6632,11.6912,11.6259,11.6259,630000.0
2010-10-06 10:10:00,12.47,12.49,12.46,12.47,262000.0,11.6259,11.6446,11.6166,11.6259,262000.0
2010-10-06 10:15:00,12.48,12.5,12.42,12.45,1141200.0,11.6352,11.6539,11.5793,11.6073,1141200.0
2010-10-06 10:20:00,12.45,12.45,12.4,12.4,586000.0,11.6073,11.6073,11.5606,11.5606,586000.0
2010-10-06 10:25:00,12.4,12.45,12.38,12.45,874400.0,11.5606,11.6073,11.542,11.6073,874400.0
2010-10-06 10:30:00,12.44,12.45,12.41,12.43,440400.0,11.5979,11.6073,11.57,11.5886,440400.0
2010-10-06 10:35:00,12.42,12.43,12.35,12.38,1447600.0,11.5793,11.5886,11.514,11.542,1447600.0
2010-10-06 10:40:00,12.38,12.46,12.38,12.42,466000.0,11.542,11.6166,11.542,11.5793,466000.0
2010-10-06 10:45:00,12.42,12.44,12.4,12.42,192400.0,11.5793,11.5979,11.5606,11.5793,192400.0
2010-10-06 10:50:00,12.43,12.43,12.36,12.38,455600.0,11.5886,11.5886,11.5234,11.542,455600.0
2010-10-06 10:55:00,12.38,12.42,12.35,12.4,665600.0,11.542,11.5793,11.514,11.5606,665600.0
2010-10-06 11:00:00,12.4,12.41,12.35,12.35,286400.0,11.5606,11.57,11.514,11.514,286400.0
2010-10-06 11:05:00,12.35,12.42,12.33,12.4,440800.0,11.514,11.5793,11.4954,11.5606,440800.0
2010-10-06 11:10:00,12.4,12.41,12.37,12.38,248800.0,11.5606,11.57,11.5327,11.542,248800.0
2010-10-06 11:15:00,12.37,12.41,12.35,12.36,344800.0,11.5327,11.57,11.514,11.5234,344800.0
2010-10-06 11:20:00,12.35,12.42,12.35,12.42,306400.0,11.514,11.5793,11.514,11.5793,306400.0
2010-10-06 11:25:00,12.42,12.46,12.41,12.45,340800.0,11.5793,11.6166,11.57,11.6073,340800.0
2010-10-06 11:30:00,12.45,12.5,12.45,12.5,480400.0,11.6073,11.6539,11.6073,11.6539,480400.0
2010-10-06 11:35:00,12.49,12.54,12.49,12.54,695600.0,11.6446,11.6912,11.6446,11.6912,695600.0
2010-10-06 11:40:00,12.54,12.54,12.49,12.5,200800.0,11.6912,11.6912,11.6446,11.6539,200800.0
2010-10-06 11:45:00,12.51,12.51,12.45,12.47,304800.0,11.6632,11.6632,11.6073,11.6259,304800.0
2010-10-06 11:50:00,12.47,12.49,12.47,12.49,129200.0,11.6259,11.6446,11.6259,11.6446,129200.0
2010-10-06 11:55:00,12.49,12.5,12.42,12.44,371200.0,11.6446,11.6539,11.5793,11.5979,371200.0
2010-10-06 12:00:00,12.44,12.47,12.43,12.46,212800.0,11.5979,11.6259,11.5886,11.6166,212800.0
2010-10-06 12:05:00,12.46,12.49,12.44,12.48,192400.0,11.6166,11.6446,11.5979,11.6352,192400.0
2010-10-06 12:10:00,12.47,12.48,12.45,12.46,145200.0,11.6259,11.6352,11.6073,11.6166,145200.0
2010-10-06 12:15:00,12.46,12.46,12.4,12.41,148000.0,11.6166,11.6166,11.5606,11.57,148000.0
2010-10-06 12:20:00,12.41,12.42,12.38,12.41,332000.0,11.57,11.5793,11.542,11.57,332000.0
2010-10-06 12:25:00,12.41,12.42,12.36,12.39,759600.0,11.57,11.5793,11.5234,11.5513,759600.0
2010-10-06 12:30:00,12.39,12.4,12.36,12.37,564800.0,11.5513,11.5606,11.5234,11.5327,564800.0
2010-10-06 12:35:00,12.37,12.39,12.36,12.37,204000.0,11.5327,11.5513,11.5234,11.5327,204000.0
2010-10-06 12:40:00,12.37,12.42,12.37,12.42,338400.0,11.5327,11.5793,11.5327,11.5793,338400.0
2010-10-06 12:45:00,12.41,12.43,12.39,12.4,154400.0,11.57,11.5886,11.5513,11.5606,154400.0
2010-10-06 12:50:00,12.4,12.4,12.35,12.35,342800.0,11.5606,11.5606,11.514,11.514,342800.0
2010-10-06 12:55:00,12.35,12.37,12.3,12.34,870000.0,11.514,11.5327,11.4674,11.5047,870000.0
2010-10-06 13:00:00,12.34,12.34,12.21,12.21,999200.0,11.5047,11.5047,11.3835,11.3835,999200.0
2010-10-06 13:05:00,12.21,12.24,12.19,12.19,505600.0,11.3835,11.4115,11.3649,11.3649,505600.0
2010-10-06 13:10:00,12.19,12.22,12.19,12.2,223600.0,11.3649,11.3928,11.3649,11.3742,223600.0
2010-10-06 13:15:00,12.2,12.24,12.18,12.18,461600.0,11.3742,11.4115,11.3555,11.3555,461600.0
2010-10-06 13:20:00,12.18,12.2,12.15,12.16,594400.0,11.3555,11.3742,11.3276,11.3369,594400.0
2010-10-06 13:25:00,12.16,12.22,12.15,12.22,360000.0,11.3369,11.3928,11.3276,11.3928,360000.0
2010-10-06 13:30:00,12.21,12.22,12.19,12.21,240000.0,11.3835,11.3928,11.3649,11.3835,240000.0
2010-10-06 13:35:00,12.21,12.26,12.2,12.25,489200.0,11.3835,11.4301,11.3742,11.4208,489200.0
2010-10-06 13:40:00,12.25,12.25,12.22,12.23,208800.0,11.4208,11.4208,11.3928,11.4022,208800.0
2010-10-06 13:45:00,12.23,12.24,12.21,12.24,250000.0,11.4022,11.4115,11.3835,11.4115,250000.0
2010-10-06 13:50:00,12.23,12.23,12.17,12.18,292000.0,11.4022,11.4022,11.3462,11.3555,292000.0
2010-10-06 13:55:00,12.18,12.26,12.14,12.25,604000.0,11.3555,11.4301,11.3182,11.4208,604000.0
2010-10-06 14:00:00,12.25,12.29,12.24,12.25,456000.0,11.4208,11.4581,11.4115,11.4208,456000.0
2010-10-06 14:05:00,12.24,12.28,12.21,12.24,356400.0,11.4115,11.4488,11.3835,11.4115,356400.0
2010-10-06 14:10:00,12.23,12.25,12.18,12.22,623600.0,11.4022,11.4208,11.3555,11.3928,623600.0
2010-10-06 14:15:00,12.22,12.22,12.18,12.2,366400.0,11.3928,11.3928,11.3555,11.3742,366400.0
2010-10-06 14:20:00,12.19,12.22,12.16,12.2,239600.0,11.3649,11.3928,11.3369,11.3742,239600.0
2010-10-06 14:25:00,12.2,12.23,12.18,12.23,201200.0,11.3742,11.4022,11.3555,11.4022,201200.0
2010-10-06 14:30:00,12.23,12.26,12.22,12.24,308000.0,11.4022,11.4301,11.3928,11.4115,308000.0
2010-10-06 14:35:00,12.24,12.28,12.22,12.26,224000.0,11.4115,11.4488,11.3928,11.4301,224000.0
2010-10-06 14:40:00,12.26,12.26,12.21,12.22,246400.0,11.4301,11.4301,11.3835,11.3928,246400.0
2010-10-06 14:45:00,12.22,12.27,12.21,12.27,215200.0,11.3928,11.4394,11.3835,11.4394,215200.0
2010-10-06 14:50:00,12.27,12.27,12.24,12.27,253600.0,11.4394,11.4394,11.4115,11.4394,253600.0
2010-10-06 14:55:00,12.27,12.27,12.23,12.24,204000.0,11.4394,11.4394,11.4022,11.4115,204000.0
2010-10-06 15:00:00,12.24,12.27,12.21,12.22,221200.0,11.4115,11.4394,11.3835,11.3928,221200.0
2010-10-06 15:05:00,12.21,12.24,12.2,12.2,310800.0,11.3835,11.4115,11.3742,11.3742,310800.0
2010-10-06 15:10:00,12.2,12.21,12.15,12.21,431600.0,11.3742,11.3835,11.3276,11.3835,431600.0
2010-10-06 15:15:00,12.21,12.21,12.17,12.17,164800.0,11.3835,11.3835,11.3462,11.3462,164800.0
2010-10-06 15:20:00,12.17,12.22,12.15,12.19,381600.0,11.3462,11.3928,11.3276,11.3649,381600.0
2010-10-06 15:25:00,12.18,12.22,12.18,12.19,136400.0,11.3555,11.3928,11.3555,11.3649,136400.0
2010-10-06 15:30:00,12.19,12.19,12.12,12.15,557600.0,11.3649,11.3649,11.2996,11.3276,557600.0
2010-10-06 15:35:00,12.15,12.19,12.13,12.19,430000.0,11.3276,11.3649,11.3089,11.3649,430000.0
2010-10-06 15:40:00,12.19,12.27,12.18,12.27,766800.0,11.3649,11.4394,11.3555,11.4394,766800.0
2010-10-06 15:45:00,12.27,12.3,12.23,12.28,697200.0,11.4394,11.4674,11.4022,11.4488,697200.0
2010-10-06 15:50:00,12.29,12.29,12.24,12.24,541200.0,11.4581,11.4581,11.4115,11.4115,541200.0
2010-10-06 15:55:00,12.24,12.34,12.24,12.33,1026800.0,11.4115,11.5047,11.4115,11.4954,1026800.0
2010-10-07 09:30:00,12.55,12.57,12.47,12.47,1048000.0,11.7005,11.7191,11.6259,11.6259,1048000.0
2010-10-07 09:35:00,12.48,12.57,12.39,12.42,1226400.0,11.6352,11.7191,11.5513,11.5793,1226400.0
2010-10-07 09:40:00,12.42,12.49,12.36,12.47,932000.0,11.5793,11.6446,11.5234,11.6259,932000.0
2010-10-07 09:45:00,12.47,12.47,12.28,12.29,1044000.0,11.6259,11.6259,11.4488,11.4581,1044000.0
2010-10-07 09:50:00,12.29,12.36,12.23,12.33,965200.0,11.4581,11.5234,11.4022,11.4954,965200.0
2010-10-07 09:55:00,12.32,12.33,12.21,12.21,661200.0,11.4861,11.4954,11.3835,11.3835,661200.0
2010-10-07 10:00:00,12.21,12.26,12.18,12.21,951200.0,11.3835,11.4301,11.3555,11.3835,951200.0
2010-10-07 10:05:00,12.21,12.3,12.2,12.27,476000.0,11.3835,11.4674,11.3742,11.4394,476000.0
2010-10-07 10:10:00,12.28,12.34,12.27,12.31,552800.0,11.4488,11.5047,11.4394,11.4767,552800.0
2010-10-07 10:15:00,12.3,12.33,12.22,12.33,477600.0,11.4674,11.4954,11.3928,11.4954,477600.0
2010-10-07 10:20:00,12.33,12.42,12.33,12.38,871600.0,11.4954,11.5793,11.4954,11.542,871600.0
2010-10-07 10:25:00,12.38,12.44,12.37,12.44,497200.0,11.542,11.5979,11.5327,11.5979,497200.0
2010-10-07 10:30:00,12.43,12.48,12.43,12.45,600800.0,11.5886,11.6352,11.5886,11.6073,600800.0
2010-10-07 10:35:00,12.45,12.47,12.39,12.41,386000.0,11.6073,11.6259,11.5513,11.57,386000.0
2010-10-07 10:40:00,12.4,12.4,12.34,12.37,456000.0,11.5606,11.5606,11.5047,11.5327,456000.0
2010-10-07 10:45:00,12.38,12.4,12.35,12.38,266000.0,11.542,11.5606,11.514,11.542,266000.0
2010-10-07 10:50:00,12.39,12.43,12.38,12.38,225600.0,11.5513,11.5886,11.542,11.542,225600.0
2010-10-07 10:55:00,12.38,12.41,12.34,12.35,180400.0,11.542,11.57,11.5047,11.514,180400.0
2010-10-07 11:00:00,12.35,12.36,12.28,12.28,345600.0,11.514,11.5234,11.4488,11.4488,345600.0
2010-10-07 11:05:00,12.29,12.31,12.26,12.3,247200.0,11.4581,11.4767,11.4301,11.4674,247200.0
2010-10-07 11:10:00,12.3,12.3,12.25,12.28,248400.0,11.4674,11.4674,11.4208,11.4488,248400.0
2010-10-07 11:15:00,12.28,12.34,12.24,12.24,317200.0,11.4488,11.5047,11.4115,11.4115,317200.0
2010-10-07 11:20:00,12.24,12.31,12.24,12.29,164000.0,11.4115,11.4767,11.4115,11.4581,164000.0
2010-10-07 11:25:00,12.29,12.33,12.28,12.31,273200.0,11.4581,11.4954,11.4488,11.4767,273200.0
2010-10-07 11:30:00,12.3,12.38,12.3,12.37,286800.0,11.4674,11.542,11.4674,11.5327,286800.0
2010-10-07 11:35:00,12.37,12.4,12.33,12.34,248000.0,11.5327,11.5606,11.4954,11.5047,248000.0
2010-10-07 11:40:00,12.33,12.36,12.32,12.35,124000.0,11.4954,11.5234,11.4861,11.514,124000.0
2010-10-07 11:45:00,12.36,12.36,12.28,12.29,284000.0,11.5234,11.5234,11.4488,11.4581,284000.0
2010-10-07 11:50:00,12.28,12.33,12.26,12.32,340800.0,11.4488,11.4954,11.4301,11.4861,340800.0
2010-10-07 11:55:00,12.32,12.35,12.3,12.35,164800.0,11.4861,11.514,11.4674,11.514,164800.0
2010-10-07 12:00:00,12.35,12.36,12.29,12.29,164400.0,11.514,11.5234,11.4581,11.4581,164400.0
2010-10-07 12:05:00,12.29,12.3,12.26,12.29,214000.0,11.4581,11.4674,11.4301,11.4581,214000.0
2010-10-07 12:10:00,12.3,12.31,12.29,12.31,100400.0,11.4674,11.4767,11.4581,11.4767,100400.0
2010-10-07 12:15:00,12.3,12.31,12.22,12.23,530800.0,11.4674,11.4767,11.3928,11.4022,530800.0
2010-10-07 12:20:00,12.22,12.24,12.2,12.22,557600.0,11.3928,11.4115,11.3742,11.3928,557600.0
2010-10-07 12:25:00,12.23,12.24,12.14,12.15,820800.0,11.4022,11.4115,11.3182,11.3276,820800.0
2010-10-07 12:30:00,12.15,12.15,12.0,12.0,1672800.0,11.3276,11.3276,11.1877,11.1877,1672800.0
2010-10-07 12:35:00,12.0,12.06,11.95,12.06,1077600.0,11.1877,11.2437,11.1411,11.2437,1077600.0
2010-10-07 12:40:00,12.06,12.08,12.02,12.05,621200.0,11.2437,11.2623,11.2064,11.2343,621200.0
2010-10-07 12:45:00,12.05,12.06,12.03,12.05,120000.0,11.2343,11.2437,11.2157,11.2343,120000.0
2010-10-07 12:50:00,12.05,12.07,12.04,12.06,166800.0,11.2343,11.253,11.225,11.2437,166800.0
2010-10-07 12:55:00,12.06,12.08,12.06,12.07,144800.0,11.2437,11.2623,11.2437,11.253,144800.0
2010-10-07 13:00:00,12.07,12.09,12.06,12.07,266800.0,11.253,11.2716,11.2437,11.253,266800.0
2010-10-07 13:05:00,12.08,12.14,12.08,12.14,646800.0,11.2623,11.3182,11.2623,11.3182,646800.0
2010-10-07 13:10:00,12.13,12.18,12.13,12.17,941200.0,11.3089,11.3555,11.3089,11.3462,941200.0
2010-10-07 13:15:00,12.16,12.19,12.15,12.15,246000.0,11.3369,11.3649,11.3276,11.3276,246000.0
2010-10-07 13:20:00,12.15,12.19,12.15,12.18,116800.0,11.3276,11.3649,11.3276,11.3555,116800.0
2010-10-07 13:25:00,12.18,12.19,12.15,12.15,110800.0,11.3555,11.3649,11.3276,11.3276,110800.0
2010-10-07 13:30:00,12.15,12.17,12.14,12.14,122400.0,11.3276,11.3462,11.3182,11.3182,122400.0
2010-10-07 13:35:00,12.15,12.15,12.09,12.14,334800.0,11.3276,11.3276,11.2716,11.3182,334800.0
2010-10-07 13:40:00,12.14,12.17,12.13,12.16,172000.0,11.3182,11.3462,11.3089,11.3369,172000.0
2010-10-07 13:45:00,12.17,12.17,12.13,12.16,190800.0,11.3462,11.3462,11.3089,11.3369,190800.0
2010-10-07 13:50:00,12.15,12.18,12.14,12.18,161200.0,11.3276,11.3555,11.3182,11.3555,161200.0
2010-10-07 13:55:00,12.18,12.37,12.18,12.34,1848000.0,11.3555,11.5327,11.3555,11.5047,1848000.0
2010-10-07 14:00:00,12.35,12.41,12.31,12.31,1011600.0,11.514,11.57,11.4767,11.4767,1011600.0
2010-10-07 14:05:00,12.31,12.35,12.29,12.31,289200.0,11.4767,11.514,11.4581,11.4767,289200.0
2010-10-07 14:10:00,12.31,12.37,12.31,12.37,415200.0,11.4767,11.5327,11.4767,11.5327,415200.0
2010-10-07 14:15:00,12.37,12.39,12.33,12.37,602800.0,11.5327,11.5513,11.4954,11.5327,602800.0
2010-10-07 14:20:00,12.37,12.39,12.34,12.36,402800.0,11.5327,11.5513,11.5047,11.5234,402800.0
2010-10-07 14:25:00,12.36,12.38,12.33,12.33,195600.0,11.5234,11.542,11.4954,11.4954,195600.0
2010-10-07 14:30:00,12.34,12.36,12.33,12.33,223200.0,11.5047,11.5234,11.4954,11.4954,223200.0
2010-10-07 14:35:00,12.33,12.36,12.31,12.35,171200.0,11.4954,11.5234,11.4767,11.514,171200.0
2010-10-07 14:40:00,12.36,12.36,12.32,12.34,124800.0,11.5234,11.5234,11.4861,11.5047,124800.0
2010-10-07 14:45:00,12.33,12.34,12.28,12.29,302400.0,11.4954,11.5047,11.4488,11.4581,302400.0
2010-10-07 14:50:00,12.29,12.31,12.26,12.31,296800.0,11.4581,11.4767,11.4301,11.4767,296800.0
2010-10-07 14:55:00,12.31,12.34,12.3,12.33,223200.0,11.4767,11.5047,11.4674,11.4954,223200.0
2010-10-07 15:00:00,12.34,12.35,12.29,12.33,236800.0,11.5047,11.514,11.4581,11.4954,236800.0
2010-10-07 15:05:00,12.33,12.37,12.33,12.35,333600.0,11.4954,11.5327,11.4954,11.514,333600.0
2010-10-07 15:10:00,12.35,12.36,12.33,12.36,101600.0,11.514,11.5234,11.4954,11.5234,101600.0
2010-10-07 15:15:00,12.36,12.39,12.34,12.35,285600.0,11.5234,11.5513,11.5047,11.514,285600.0
2010-10-07 15:20:00,12.35,12.38,12.34,12.36,106400.0,11.514,11.542,11.5047,11.5234,106400.0
2010-10-07 15:25:00,12.36,12.36,12.31,12.32,233200.0,11.5234,11.5234,11.4767,11.4861,233200.0
2010-10-07 15:30:00,12.32,12.32,12.25,12.25,400000.0,11.4861,11.4861,11.4208,11.4208,400000.0
2010-10-07 15:35:00,12.26,12.32,12.25,12.32,348400.0,11.4301,11.4861,11.4208,11.4861,348400.0
2010-10-07 15:40:00,12.32,12.34,12.3,12.33,170400.0,11.4861,11.5047,11.4674,11.4954,170400.0
2010-10-07 15:45:00,12.34,12.34,12.27,12.28,586400.0,11.5047,11.5047,11.4394,11.4488,586400.0
2010-10-07 15:50:00,12.28,12.3,12.23,12.23,365200.0,11.4488,11.4674,11.4022,11.4022,365200.0
2010-10-07 15:55:00,12.22,12.25,12.22,12.22,477600.0,11.3928,11.4208,11.3928,11.3928,477600.0
2010-10-08 09:30:00,12.27,12.33,12.18,12.2,746400.0,11.4394,11.4954,11.3555,11.3742,746400.0
2010-10-08 09:35:00,12.21,12.27,12.11,12.27,1275200.0,11.3835,11.4394,11.2903,11.4394,1275200.0
2010-10-08 09:40:00,12.26,12.38,12.2,12.35,1162800.0,11.4301,11.542,11.3742,11.514,1162800.0
2010-10-08 09:45:00,12.35,12.35,12.22,12.25,995600.0,11.514,11.514,11.3928,11.4208,995600.0
2010-10-08 09:50:00,12.25,12.42,12.24,12.37,1310400.0,11.4208,11.5793,11.4115,11.5327,1310400.0
2010-10-08 09:55:00,12.37,12.4,12.33,12.34,800400.0,11.5327,11.5606,11.4954,11.5047,800400.0
2010-10-08 10:00:00,12.34,12.39,12.28,12.32,732000.0,11.5047,11.5513,11.4488,11.4861,732000.0
2010-10-08 10:05:00,12.32,12.39,12.29,12.29,705600.0,11.4861,11.5513,11.4581,11.4581,705600.0
2010-10-08 10:10:00,12.28,12.33,12.26,12.3,502400.0,11.4488,11.4954,11.4301,11.4674,502400.0
2010-10-08 10:15:00,12.31,12.33,12.24,12.25,394800.0,11.4767,11.4954,11.4115,11.4208,394800.0
2010-10-08 10:20:00,12.24,12.25,12.18,12.19,720000.0,11.4115,11.4208,11.3555,11.3649,720000.0
2010-10-08 10:25:00,12.19,12.19,12.08,12.09,1100400.0,11.3649,11.3649,11.2623,11.2716,1100400.0
2010-10-08 10:30:00,12.09,12.15,12.08,12.13,928400.0,11.2716,11.3276,11.2623,11.3089,928400.0
2010-10-08 10:35:00,12.13,12.19,12.13,12.19,652800.0,11.3089,11.3649,11.3089,11.3649,652800.0
2010-10-08 10:40:00,12.19,12.22,12.18,12.22,463200.0,11.3649,11.3928,11.3555,11.3928,463200.0
2010-10-08 10:45:00,12.22,12.24,12.17,12.17,463200.0,11.3928,11.4115,11.3462,11.3462,463200.0
2010-10-08 10:50:00,12.17,12.18,12.13,12.15,694800.0,11.3462,11.3555,11.3089,11.3276,694800.0
2010-10-08 10:55:00,12.15,12.22,12.14,12.2,752000.0,11.3276,11.3928,11.3182,11.3742,752000.0
2010-10-08 11:00:00,12.21,12.26,12.19,12.23,601200.0,11.3835,11.4301,11.3649,11.4022,601200.0
2010-10-08 11:05:00,12.24,12.28,12.2,12.2,622800.0,11.4115,11.4488,11.3742,11.3742,622800.0
2010-10-08 11:10:00,12.2,12.27,12.19,12.23,514400.0,11.3742,11.4394,11.3649,11.4022,514400.0
2010-10-08 11:15:00,12.23,12.35,12.22,12.32,896800.0,11.4022,11.514,11.3928,11.4861,896800.0
2010-10-08 11:20:00,12.32,12.38,12.32,12.38,587600.0,11.4861,11.542,11.4861,11.542,587600.0
2010-10-08 11:25:00,12.38,12.41,12.36,12.4,688000.0,11.542,11.57,11.5234,11.5606,688000.0
2010-10-08 11:30:00,12.41,12.53,12.4,12.46,1679200.0,11.57,11.6818,11.5606,11.6166,1679200.0
2010-10-08 11:35:00,12.46,12.46,12.41,12.43,699600.0,11.6166,11.6166,11.57,11.5886,699600.0
2010-10-08 11:40:00,12.43,12.47,12.42,12.45,361200.0,11.5886,11.6259,11.5793,11.6073,361200.0
2010-10-08 11:45:00,12.45,12.47,12.44,12.47,165600.0,11.6073,11.6259,11.5979,11.6259,165600.0
2010-10-08 11:50:00,12.47,12.49,12.46,12.46,179600.0,11.6259,11.6446,11.6166,11.6166,179600.0
2010-10-08 11:55:00,12.46,12.49,12.44,12.47,184400.0,11.6166,11.6446,11.5979,11.6259,184400.0
2010-10-08 12:00:00,12.47,12.49,12.39,12.39,437200.0,11.6259,11.6446,11.5513,11.5513,437200.0
2010-10-08 12:05:00,12.39,12.41,12.37,12.4,312400.0,11.5513,11.57,11.5327,11.5606,312400.0
2010-10-08 12:10:00,12.4,12.43,12.4,12.4,88800.0,11.5606,11.5886,11.5606,11.5606,88800.0
2010-10-08 12:15:00,12.4,12.44,12.39,12.44,235600.0,11.5606,11.5979,11.5513,11.5979,235600.0
2010-10-08 12:20:00,12.43,12.45,12.41,12.42,78800.0,11.5886,11.6073,11.57,11.5793,78800.0
2010-10-08 12:25:00,12.42,12.44,12.41,12.42,113200.0,11.5793,11.5979,11.57,11.5793,113200.0
2010-10-08 12:30:00,12.42,12.46,12.41,12.45,101600.0,11.5793,11.6166,11.57,11.6073,101600.0
2010-10-08 12:35:00,12.45,12.5,12.44,12.48,337600.0,11.6073,11.6539,11.5979,11.6352,337600.0
2010-10-08 12:40:00,12.49,12.56,12.47,12.55,789600.0,11.6446,11.7098,11.6259,11.7005,789600.0
2010-10-08 12:45:00,12.56,12.58,12.54,12.55,597200.0,11.7098,11.7285,11.6912,11.7005,597200.0
2010-10-08 12:50:00,12.54,12.54,12.51,12.52,151600.0,11.6912,11.6912,11.6632,11.6725,151600.0
2010-10-08 12:55:00,12.52,12.55,12.52,12.54,133600.0,11.6725,11.7005,11.6725,11.6912,133600.0
2010-10-08 13:00:00,12.54,12.56,12.54,12.55,132000.0,11.6912,11.7098,11.6912,11.7005,132000.0
2010-10-08 13:05:00,12.55,12.56,12.54,12.54,174400.0,11.7005,11.7098,11.6912,11.6912,174400.0
2010-10-08 13:10:00,12.54,12.58,12.53,12.58,286000.0,11.6912,11.7285,11.6818,11.7285,286000.0
2010-10-08 13:15:00,12.58,12.62,12.58,12.62,625600.0,11.7285,11.7658,11.7285,11.7658,625600.0
2010-10-08 13:20:00,12.62,12.64,12.59,12.61,586000.0,11.7658,11.7844,11.7378,11.7564,586000.0
2010-10-08 13:25:00,12.62,12.66,12.61,12.65,303600.0,11.7658,11.803,11.7564,11.7937,303600.0
2010-10-08 13:30:00,12.66,12.66,12.6,12.61,375200.0,11.803,11.803,11.7471,11.7564,375200.0
2010-10-08 13:35:00,12.61,12.62,12.6,12.61,211600.0,11.7564,11.7658,11.7471,11.7564,211600.0
2010-10-08 13:40:00,12.6,12.62,12.56,12.56,243200.0,11.7471,11.7658,11.7098,11.7098,243200.0
2010-10-08 13:45:00,12.56,12.59,12.55,12.58,335600.0,11.7098,11.7378,11.7005,11.7285,335600.0
2010-10-08 13:50:00,12.58,12.63,12.58,12.61,538800.0,11.7285,11.7751,11.7285,11.7564,538800.0
2010-10-08 13:55:00,12.61,12.61,12.56,12.58,321200.0,11.7564,11.7564,11.7098,11.7285,321200.0
2010-10-08 14:00:00,12.58,12.58,12.51,12.55,432400.0,11.7285,11.7285,11.6632,11.7005,432400.0
2010-10-08 14:05:00,12.55,12.59,12.54,12.57,144000.0,11.7005,11.7378,11.6912,11.7191,144000.0
2010-10-08 14:10:00,12.57,12.6,12.56,12.59,190000.0,11.7191,11.7471,11.7098,11.7378,190000.0
2010-10-08 14:15:00,12.59,12.61,12.58,12.6,145200.0,11.7378,11.7564,11.7285,11.7471,145200.0
2010-10-08 14:20:00,12.61,12.68,12.6,12.68,752800.0,11.7564,11.8217,11.7471,11.8217,752800.0
2010-10-08 14:25:00,12.68,12.72,12.65,12.7,540800.0,11.8217,11.859,11.7937,11.8403,540800.0
2010-10-08 14:30:00,12.69,12.72,12.68,12.68,657600.0,11.831,11.859,11.8217,11.8217,657600.0
2010-10-08 14:35:00,12.68,12.71,12.68,12.71,184800.0,11.8217,11.8497,11.8217,11.8497,184800.0
2010-10-08 14:40:00,12.7,12.79,12.7,12.79,750000.0,11.8403,11.9242,11.8403,11.9242,750000.0
2010-10-08 14:45:00,12.79,12.79,12.73,12.74,492000.0,11.9242,11.9242,11.8683,11.8776,492000.0
2010-10-08 14:50:00,12.74,12.77,12.71,12.76,322400.0,11.8776,11.9056,11.8497,11.8963,322400.0
2010-10-08 14:55:00,12.76,12.76,12.72,12.72,241200.0,11.8963,11.8963,11.859,11.859,241200.0
2010-10-08 15:00:00,12.72,12.76,12.72,12.76,182400.0,11.859,11.8963,11.859,11.8963,182400.0
2010-10-08 15:05:00,12.76,12.8,12.74,12.8,338000.0,11.8963,11.9336,11.8776,11.9336,338000.0
2010-10-08 15:10:00,12.8,12.83,12.78,12.8,622000.0,11.9336,11.9615,11.9149,11.9336,622000.0
2010-10-08 15:15:00,12.8,12.86,12.8,12.83,386400.0,11.9336,11.9895,11.9336,11.9615,386400.0
2010-10-08 15:20:00,12.84,12.84,12.76,12.78,518800.0,11.9709,11.9709,11.8963,11.9149,518800.0
2010-10-08 15:25:00,12.78,12.81,12.77,12.8,448000.0,11.9149,11.9429,11.9056,11.9336,448000.0
2010-10-08 15:30:00,12.79,12.84,12.79,12.84,538000.0,11.9242,11.9709,11.9242,11.9709,538000.0
2010-10-08 15:35:00,12.84,12.88,12.84,12.84,844400.0,11.9709,12.0082,11.9709,11.9709,844400.0
2010-10-08 15:40:00,12.84,12.88,12.83,12.87,763600.0,11.9709,12.0082,11.9615,11.9988,763600.0
2010-10-08 15:45:00,12.86,12.87,12.83,12.85,337600.0,11.9895,11.9988,11.9615,11.9802,337600.0
2010-10-08 15:50:00,12.85,12.87,12.8,12.81,903600.0,11.9802,11.9988,11.9336,11.9429,903600.0
2010-10-08 15:55:00,12.81,12.81,12.69,12.69,1539200.0,11.9429,11.9429,11.831,11.831,1539200.0
2010-10-11 09:30:00,12.72,12.75,12.63,12.71,866400.0,11.859,11.887,11.7751,11.8497,866400.0
2010-10-11 09:35:00,12.7,12.77,12.66,12.73,750800.0,11.8403,11.9056,11.803,11.8683,750800.0
2010-10-11 09:40:00,12.73,12.81,12.73,12.77,583600.0,11.8683,11.9429,11.8683,11.9056,583600.0
2010-10-11 09:45:00,12.77,12.77,12.67,12.69,669600.0,11.9056,11.9056,11.8124,11.831,669600.0
2010-10-11 09:50:00,12.69,12.74,12.65,12.73,682400.0,11.831,11.8776,11.7937,11.8683,682400.0
2010-10-11 09:55:00,12.73,12.75,12.67,12.69,364800.0,11.8683,11.887,11.8124,11.831,364800.0
2010-10-11 10:00:00,12.7,12.79,12.7,12.77,486000.0,11.8403,11.9242,11.8403,11.9056,486000.0
2010-10-11 10:05:00,12.77,12.84,12.77,12.8,679600.0,11.9056,11.9709,11.9056,11.9336,679600.0
2010-10-11 10:10:00,12.79,12.8,12.74,12.78,328800.0,11.9242,11.9336,11.8776,11.9149,328800.0
2010-10-11 10:15:00,12.79,12.8,12.72,12.73,393200.0,11.9242,11.9336,11.859,11.8683,393200.0
2010-10-11 10:20:00,12.73,12.81,12.73,12.8,310400.0,11.8683,11.9429,11.8683,11.9336,310400.0
2010-10-11 10:25:00,12.8,12.83,12.79,12.82,467200.0,11.9336,11.9615,11.9242,11.9522,467200.0
2010-10-11 10:30:00,12.82,12.84,12.72,12.75,629200.0,11.9522,11.9709,11.859,11.887,629200.0
2010-10-11 10:35:00,12.76,12.76,12.69,12.72,474800.0,11.8963,11.8963,11.831,11.859,474800.0
2010-10-11 10:40:00,12.72,12.74,12.69,12.69,391200.0,11.859,11.8776,11.831,11.831,391200.0
2010-10-11 10:45:00,12.7,12.7,12.61,12.61,1181200.0,11.8403,11.8403,11.7564,11.7564,1181200.0
2010-10-11 10:50:00,12.61,12.66,12.61,12.63,395600.0,11.7564,11.803,11.7564,11.7751,395600.0
2010-10-11 10:55:00,12.63,12.67,12.63,12.66,304800.0,11.7751,11.8124,11.7751,11.803,304800.0
2010-10-11 11:00:00,12.66,12.71,12.63,12.64,426400.0,11.803,11.8497,11.7751,11.7844,426400.0
2010-10-11 11:05:00,12.63,12.65,12.61,12.65,529200.0,11.7751,11.7937,11.7564,11.7937,529200.0
2010-10-11 11:10:00,12.65,12.75,12.65,12.74,418000.0,11.7937,11.887,11.7937,11.8776,418000.0
2010-10-11 11:15:00,12.73,12.74,12.68,12.69,313200.0,11.8683,11.8776,11.8217,11.831,313200.0
2010-10-11 11:20:00,12.7,12.75,12.69,12.74,179200.0,11.8403,11.887,11.831,11.8776,179200.0
2010-10-11 11:25:00,12.74,12.77,12.73,12.74,306800.0,11.8776,11.9056,11.8683,11.8776,306800.0
2010-10-11 11:30:00,12.74,12.78,12.74,12.75,158400.0,11.8776,11.9149,11.8776,11.887,158400.0
2010-10-11 11:35:00,12.75,12.85,12.74,12.82,791600.0,11.887,11.9802,11.8776,11.9522,791600.0
2010-10-11 11:40:00,12.83,12.85,12.81,12.82,258000.0,11.9615,11.9802,11.9429,11.9522,258000.0
2010-10-11 11:45:00,12.82,12.85,12.8,12.85,204400.0,11.9522,11.9802,11.9336,11.9802,204400.0
2010-10-11 11:50:00,12.85,12.86,12.84,12.84,314000.0,11.9802,11.9895,11.9709,11.9709,314000.0
2010-10-11 11:55:00,12.84,12.84,12.81,12.81,218400.0,11.9709,11.9709,11.9429,11.9429,218400.0
2010-10-11 12:00:00,12.81,12.83,12.8,12.81,146800.0,11.9429,11.9615,11.9336,11.9429,146800.0
2010-10-11 12:05:00,12.81,12.82,12.8,12.81,80400.0,11.9429,11.9522,11.9336,11.9429,80400.0
2010-10-11 12:10:00,12.81,12.85,12.77,12.85,302800.0,11.9429,11.9802,11.9056,11.9802,302800.0
2010-10-11 12:15:00,12.84,12.85,12.8,12.83,84400.0,11.9709,11.9802,11.9336,11.9615,84400.0
2010-10-11 12:20:00,12.84,12.84,12.8,12.83,114800.0,11.9709,11.9709,11.9336,11.9615,114800.0
2010-10-11 12:25:00,12.83,12.84,12.8,12.81,30400.0,11.9615,11.9709,11.9336,11.9429,30400.0
2010-10-11 12:30:00,12.81,12.83,12.8,12.83,55200.0,11.9429,11.9615,11.9336,11.9615,55200.0
2010-10-11 12:35:00,12.84,12.93,12.83,12.9,472000.0,11.9709,12.0548,11.9615,12.0268,472000.0
2010-10-11 12:40:00,12.89,12.92,12.88,12.9,186800.0,12.0175,12.0454,12.0082,12.0268,186800.0
2010-10-11 12:45:00,12.9,12.9,12.87,12.88,100800.0,12.0268,12.0268,11.9988,12.0082,100800.0
2010-10-11 12:50:00,12.88,12.89,12.86,12.88,105200.0,12.0082,12.0175,11.9895,12.0082,105200.0
2010-10-11 12:55:00,12.88,12.9,12.88,12.89,46800.0,12.0082,12.0268,12.0082,12.0175,46800.0
2010-10-11 13:00:00,12.89,12.9,12.87,12.9,130000.0,12.0175,12.0268,11.9988,12.0268,130000.0
2010-10-11 13:05:00,12.89,12.92,12.89,12.92,138800.0,12.0175,12.0454,12.0175,12.0454,138800.0
2010-10-11 13:10:00,12.92,12.95,12.91,12.94,288400.0,12.0454,12.0734,12.0361,12.0641,288400.0
2010-10-11 13:15:00,12.94,12.95,12.93,12.94,269200.0,12.0641,12.0734,12.0548,12.0641,269200.0
2010-10-11 13:20:00,12.94,12.94,12.93,12.94,103600.0,12.0641,12.0641,12.0548,12.0641,103600.0
2010-10-11 13:25:00,12.94,12.94,12.93,12.94,162800.0,12.0641,12.0641,12.0548,12.0641,162800.0
2010-10-11 13:30:00,12.94,12.96,12.93,12.94,143600.0,12.0641,12.0827,12.0548,12.0641,143600.0
2010-10-11 13:35:00,12.94,12.98,12.94,12.97,174800.0,12.0641,12.1014,12.0641,12.0921,174800.0
2010-10-11 13:40:00,12.97,12.97,12.96,12.97,141600.0,12.0921,12.0921,12.0827,12.0921,141600.0
2010-10-11 13:45:00,12.97,12.99,12.95,12.99,184800.0,12.0921,12.1107,12.0734,12.1107,184800.0
2010-10-11 13:50:00,12.99,12.99,12.96,12.99,228400.0,12.1107,12.1107,12.0827,12.1107,228400.0
2010-10-11 13:55:00,12.99,12.99,12.95,12.98,216400.0,12.1107,12.1107,12.0734,12.1014,216400.0
2010-10-11 14:00:00,12.99,12.99,12.94,12.95,264800.0,12.1107,12.1107,12.0641,12.0734,264800.0
2010-10-11 14:05:00,12.95,12.97,12.94,12.97,226400.0,12.0734,12.0921,12.0641,12.0921,226400.0
2010-10-11 14:10:00,12.96,12.96,12.92,12.93,198800.0,12.0827,12.0827,12.0454,12.0548,198800.0
2010-10-11 14:15:00,12.93,12.97,12.92,12.94,116800.0,12.0548,12.0921,12.0454,12.0641,116800.0
2010-10-11 14:20:00,12.94,12.96,12.93,12.95,107600.0,12.0641,12.0827,12.0548,12.0734,107600.0
2010-10-11 14:25:00,12.95,12.97,12.95,12.97,38800.0,12.0734,12.0921,12.0734,12.0921,38800.0
2010-10-11 14:30:00,12.97,12.99,12.97,12.99,138000.0,12.0921,12.1107,12.0921,12.1107,138000.0
2010-10-11 14:35:00,12.99,12.99,12.97,12.98,70000.0,12.1107,12.1107,12.0921,12.1014,70000.0
2010-10-11 14:40:00,12.98,12.99,12.97,12.97,96800.0,12.1014,12.1107,12.0921,12.0921,96800.0
2010-10-11 14:45:00,12.97,12.99,12.96,12.97,129200.0,12.0921,12.1107,12.0827,12.0921,129200.0
2010-10-11 14:50:00,12.97,12.98,12.94,12.96,251200.0,12.0921,12.1014,12.0641,12.0827,251200.0
2010-10-11 14:55:00,12.96,12.97,12.92,12.93,278400.0,12.0827,12.0921,12.0454,12.0548,278400.0
2010-10-11 15:00:00,12.93,12.97,12.93,12.94,168000.0,12.0548,12.0921,12.0548,12.0641,168000.0
2010-10-11 15:05:00,12.94,12.96,12.94,12.96,66400.0,12.0641,12.0827,12.0641,12.0827,66400.0
2010-10-11 15:10:00,12.95,12.95,12.87,12.9,462400.0,12.0734,12.0734,11.9988,12.0268,462400.0
2010-10-11 15:15:00,12.9,12.91,12.88,12.88,186800.0,12.0268,12.0361,12.0082,12.0082,186800.0
2010-10-11 15:20:00,12.88,12.9,12.86,12.87,240400.0,12.0082,12.0268,11.9895,11.9988,240400.0
2010-10-11 15:25:00,12.87,12.88,12.85,12.86,178400.0,11.9988,12.0082,11.9802,11.9895,178400.0
2010-10-11 15:30:00,12.85,12.87,12.76,12.78,480400.0,11.9802,11.9988,11.8963,11.9149,480400.0
2010-10-11 15:35:00,12.78,12.8,12.74,12.75,467600.0,11.9149,11.9336,11.8776,11.887,467600.0
2010-10-11 15:40:00,12.75,12.77,12.71,12.77,626400.0,11.887,11.9056,11.8497,11.9056,626400.0
2010-10-11 15:45:00,12.77,12.8,12.74,12.8,454400.0,11.9056,11.9336,11.8776,11.9336,454400.0
2010-10-11 15:50:00,12.8,12.82,12.76,12.78,412400.0,11.9336,11.9522,11.8963,11.9149,412400.0
2010-10-11 15:55:00,12.78,12.79,12.71,12.74,920800.0,11.9149,11.9242,11.8497,11.8776,920800.0
2010-10-12 09:30:00,12.61,12.64,12.45,12.46,1814000.0,11.7564,11.7844,11.6073,11.6166,1814000.0
2010-10-12 09:35:00,12.46,12.54,12.45,12.48,1048400.0,11.6166,11.6912,11.6073,11.6352,1048400.0
2010-10-12 09:40:00,12.48,12.53,12.43,12.51,1138400.0,11.6352,11.6818,11.5886,11.6632,1138400.0
2010-10-12 09:45:00,12.5,12.5,12.25,12.27,2154800.0,11.6539,11.6539,11.4208,11.4394,2154800.0
2010-10-12 09:50:00,12.26,12.31,12.21,12.27,1927200.0,11.4301,11.4767,11.3835,11.4394,1927200.0
2010-10-12 09:55:00,12.27,12.42,12.27,12.39,1494800.0,11.4394,11.5793,11.4394,11.5513,1494800.0
2010-10-12 10:00:00,12.38,12.46,12.35,12.45,852400.0,11.542,11.6166,11.514,11.6073,852400.0
2010-10-12 10:05:00,12.45,12.49,12.44,12.44,814400.0,11.6073,11.6446,11.5979,11.5979,814400.0
2010-10-12 10:10:00,12.44,12.59,12.44,12.59,923600.0,11.5979,11.7378,11.5979,11.7378,923600.0
2010-10-12 10:15:00,12.59,12.66,12.59,12.65,1456800.0,11.7378,11.803,11.7378,11.7937,1456800.0
2010-10-12 10:20:00,12.65,12.67,12.59,12.59,850400.0,11.7937,11.8124,11.7378,11.7378,850400.0
2010-10-12 10:25:00,12.6,12.64,12.56,12.58,622800.0,11.7471,11.7844,11.7098,11.7285,622800.0
2010-10-12 10:30:00,12.58,12.61,12.52,12.54,552000.0,11.7285,11.7564,11.6725,11.6912,552000.0
2010-10-12 10:35:00,12.53,12.56,12.52,12.54,448800.0,11.6818,11.7098,11.6725,11.6912,448800.0
2010-10-12 10:40:00,12.54,12.65,12.52,12.61,1070400.0,11.6912,11.7937,11.6725,11.7564,1070400.0
2010-10-12 10:45:00,12.61,12.72,12.61,12.67,654400.0,11.7564,11.859,11.7564,11.8124,654400.0
2010-10-12 10:50:00,12.68,12.7,12.63,12.66,405600.0,11.8217,11.8403,11.7751,11.803,405600.0
2010-10-12 10:55:00,12.66,12.71,12.63,12.66,384400.0,11.803,11.8497,11.7751,11.803,384400.0
2010-10-12 11:00:00,12.65,12.7,12.64,12.69,168000.0,11.7937,11.8403,11.7844,11.831,168000.0
2010-10-12 11:05:00,12.69,12.75,12.67,12.7,350800.0,11.831,11.887,11.8124,11.8403,350800.0
2010-10-12 11:10:00,12.69,12.72,12.65,12.67,320800.0,11.831,11.859,11.7937,11.8124,320800.0
2010-10-12 11:15:00,12.67,12.69,12.62,12.65,244000.0,11.8124,11.831,11.7658,11.7937,244000.0
2010-10-12 11:20:00,12.65,12.69,12.65,12.66,139600.0,11.7937,11.831,11.7937,11.803,139600.0
2010-10-12 11:25:00,12.67,12.72,12.67,12.71,258400.0,11.8124,11.859,11.8124,11.8497,258400.0
2010-10-12 11:30:00,12.7,12.72,12.68,12.69,178400.0,11.8403,11.859,11.8217,11.831,178400.0
2010-10-12 11:35:00,12.7,12.75,12.69,12.71,235600.0,11.8403,11.887,11.831,11.8497,235600.0
2010-10-12 11:40:00,12.71,12.71,12.66,12.67,172000.0,11.8497,11.8497,11.803,11.8124,172000.0
2010-10-12 11:45:00,12.67,12.67,12.63,12.63,299200.0,11.8124,11.8124,11.7751,11.7751,299200.0
2010-10-12 11:50:00,12.64,12.67,12.63,12.67,140400.0,11.7844,11.8124,11.7751,11.8124,140400.0
2010-10-12 11:55:00,12.67,12.71,12.67,12.68,166800.0,11.8124,11.8497,11.8124,11.8217,166800.0
2010-10-12 12:00:00,12.69,12.72,12.65,12.66,200400.0,11.831,11.859,11.7937,11.803,200400.0
2010-10-12 12:05:00,12.67,12.7,12.66,12.68,102400.0,11.8124,11.8403,11.803,11.8217,102400.0
2010-10-12 12:10:00,12.68,12.71,12.67,12.7,105600.0,11.8217,11.8497,11.8124,11.8403,105600.0
2010-10-12 12:15:00,12.7,12.73,12.7,12.73,164400.0,11.8403,11.8683,11.8403,11.8683,164400.0
2010-10-12 12:20:00,12.73,12.78,12.71,12.72,628400.0,11.8683,11.9149,11.8497,11.859,628400.0
2010-10-12 12:25:00,12.72,12.72,12.69,12.69,160000.0,11.859,11.859,11.831,11.831,160000.0
2010-10-12 12:30:00,12.69,12.7,12.67,12.69,171600.0,11.831,11.8403,11.8124,11.831,171600.0
2010-10-12 12:35:00,12.69,12.69,12.67,12.68,61200.0,11.831,11.831,11.8124,11.8217,61200.0
2010-10-12 12:40:00,12.68,12.7,12.68,12.69,70000.0,11.8217,11.8403,11.8217,11.831,70000.0
2010-10-12 12:45:00,12.68,12.7,12.65,12.65,105200.0,11.8217,11.8403,11.7937,11.7937,105200.0
2010-10-12 12:50:00,12.65,12.69,12.65,12.68,184800.0,11.7937,11.831,11.7937,11.8217,184800.0
2010-10-12 12:55:00,12.68,12.68,12.65,12.65,94000.0,11.8217,11.8217,11.7937,11.7937,94000.0
2010-10-12 13:00:00,12.66,12.67,12.63,12.67,172400.0,11.803,11.8124,11.7751,11.8124,172400.0
2010-10-12 13:05:00,12.67,12.68,12.64,12.67,108800.0,11.8124,11.8217,11.7844,11.8124,108800.0
2010-10-12 13:10:00,12.67,12.68,12.66,12.67,63200.0,11.8124,11.8217,11.803,11.8124,63200.0
2010-10-12 13:15:00,12.67,12.72,12.67,12.71,215200.0,11.8124,11.859,11.8124,11.8497,215200.0
2010-10-12 13:20:00,12.71,12.73,12.71,12.72,220400.0,11.8497,11.8683,11.8497,11.859,220400.0
2010-10-12 13:25:00,12.72,12.73,12.72,12.73,76000.0,11.859,11.8683,11.859,11.8683,76000.0
2010-10-12 13:30:00,12.72,12.73,12.71,12.72,88800.0,11.859,11.8683,11.8497,11.859,88800.0
2010-10-12 13:35:00,12.72,12.72,12.7,12.72,89600.0,11.859,11.859,11.8403,11.859,89600.0
2010-10-12 13:40:00,12.72,12.72,12.72,12.72,50000.0,11.859,11.859,11.859,11.859,50000.0
2010-10-12 13:45:00,12.72,12.76,12.72,12.76,182000.0,11.859,11.8963,11.859,11.8963,182000.0
2010-10-12 13:50:00,12.76,12.77,12.74,12.74,112400.0,11.8963,11.9056,11.8776,11.8776,112400.0
2010-10-12 13:55:00,12.74,12.75,12.72,12.75,113200.0,11.8776,11.887,11.859,11.887,113200.0
2010-10-12 14:00:00,12.74,12.83,12.67,12.81,1582400.0,11.8776,11.9615,11.8124,11.9429,1582400.0
2010-10-12 14:05:00,12.81,12.81,12.74,12.78,809600.0,11.9429,11.9429,11.8776,11.9149,809600.0
2010-10-12 14:10:00,12.79,12.93,12.79,12.86,1341600.0,11.9242,12.0548,11.9242,11.9895,1341600.0
2010-10-12 14:15:00,12.87,12.97,12.87,12.9,776800.0,11.9988,12.0921,11.9988,12.0268,776800.0
2010-10-12 14:20:00,12.9,12.9,12.78,12.8,767600.0,12.0268,12.0268,11.9149,11.9336,767600.0
2010-10-12 14:25:00,12.8,12.87,12.79,12.86,484000.0,11.9336,11.9988,11.9242,11.9895,484000.0
2010-10-12 14:30:00,12.86,12.88,12.7,12.74,850000.0,11.9895,12.0082,11.8403,11.8776,850000.0
2010-10-12 14:35:00,12.74,12.79,12.73,12.74,304400.0,11.8776,11.9242,11.8683,11.8776,304400.0
2010-10-12 14:40:00,12.75,12.87,12.74,12.83,525600.0,11.887,11.9988,11.8776,11.9615,525600.0
2010-10-12 14:45:00,12.83,12.86,12.76,12.76,711200.0,11.9615,11.9895,11.8963,11.8963,711200.0
2010-10-12 14:50:00,12.76,12.81,12.76,12.8,360400.0,11.8963,11.9429,11.8963,11.9336,360400.0
2010-10-12 14:55:00,12.8,12.83,12.78,12.82,200000.0,11.9336,11.9615,11.9149,11.9522,200000.0
2010-10-12 15:00:00,12.82,12.82,12.75,12.76,426800.0,11.9522,11.9522,11.887,11.8963,426800.0
2010-10-12 15:05:00,12.76,12.82,12.74,12.82,359200.0,11.8963,11.9522,11.8776,11.9522,359200.0
2010-10-12 15:10:00,12.83,12.86,12.81,12.86,287200.0,11.9615,11.9895,11.9429,11.9895,287200.0
2010-10-12 15:15:00,12.85,12.88,12.83,12.84,522400.0,11.9802,12.0082,11.9615,11.9709,522400.0
2010-10-12 15:20:00,12.84,12.92,12.83,12.9,630400.0,11.9709,12.0454,11.9615,12.0268,630400.0
2010-10-12 15:25:00,12.9,12.96,12.9,12.93,547200.0,12.0268,12.0827,12.0268,12.0548,547200.0
2010-10-12 15:30:00,12.93,12.95,12.9,12.92,579600.0,12.0548,12.0734,12.0268,12.0454,579600.0
2010-10-12 15:35:00,12.93,12.94,12.88,12.91,320400.0,12.0548,12.0641,12.0082,12.0361,320400.0
2010-10-12 15:40:00,12.91,12.92,12.86,12.88,290000.0,12.0361,12.0454,11.9895,12.0082,290000.0
2010-10-12 15:45:00,12.88,12.94,12.87,12.94,509200.0,12.0082,12.0641,11.9988,12.0641,509200.0
2010-10-12 15:50:00,12.94,12.96,12.89,12.9,688000.0,12.0641,12.0827,12.0175,12.0268,688000.0
2010-10-12 15:55:00,12.9,12.91,12.81,12.84,1104800.0,12.0268,12.0361,11.9429,11.9709,1104800.0
2010-10-13 09:30:00,13.07,13.1,13.02,13.05,1281600.0,12.1853,12.2133,12.1387,12.1666,1281600.0
2010-10-13 09:35:00,13.06,13.08,13.0,13.02,1044800.0,12.176,12.1946,12.12,12.1387,1044800.0
2010-10-13 09:40:00,13.02,13.04,12.95,13.04,1021200.0,12.1387,12.1573,12.0734,12.1573,1021200.0
2010-10-13 09:45:00,13.04,13.2,13.04,13.2,1513600.0,12.1573,12.3065,12.1573,12.3065,1513600.0
2010-10-13 09:50:00,13.2,13.25,13.14,13.23,1140400.0,12.3065,12.3531,12.2506,12.3345,1140400.0
2010-10-13 09:55:00,13.23,13.28,13.22,13.22,880800.0,12.3345,12.3811,12.3251,12.3251,880800.0
2010-10-13 10:00:00,13.22,13.36,13.22,13.35,1008800.0,12.3251,12.4557,12.3251,12.4463,1008800.0
2010-10-13 10:05:00,13.35,13.36,13.29,13.29,736000.0,12.4463,12.4557,12.3904,12.3904,736000.0
2010-10-13 10:10:00,13.29,13.29,13.2,13.21,792400.0,12.3904,12.3904,12.3065,12.3158,792400.0
2010-10-13 10:15:00,13.21,13.28,13.18,13.21,602400.0,12.3158,12.3811,12.2878,12.3158,602400.0
2010-10-13 10:20:00,13.22,13.25,13.17,13.23,492800.0,12.3251,12.3531,12.2785,12.3345,492800.0
2010-10-13 10:25:00,13.23,13.26,13.22,13.25,394800.0,12.3345,12.3624,12.3251,12.3531,394800.0
2010-10-13 10:30:00,13.25,13.28,13.21,13.25,522800.0,12.3531,12.3811,12.3158,12.3531,522800.0
2010-10-13 10:35:00,13.24,13.31,13.24,13.29,568400.0,12.3438,12.409,12.3438,12.3904,568400.0
2010-10-13 10:40:00,13.29,13.3,13.24,13.26,284400.0,12.3904,12.3997,12.3438,12.3624,284400.0
2010-10-13 10:45:00,13.27,13.27,13.24,13.27,246000.0,12.3718,12.3718,12.3438,12.3718,246000.0
2010-10-13 10:50:00,13.27,13.29,13.25,13.29,327200.0,12.3718,12.3904,12.3531,12.3904,327200.0
2010-10-13 10:55:00,13.3,13.34,13.23,13.33,675600.0,12.3997,12.437,12.3345,12.4277,675600.0
2010-10-13 11:00:00,13.33,13.37,13.31,13.36,580400.0,12.4277,12.465,12.409,12.4557,580400.0
2010-10-13 11:05:00,13.36,13.45,13.36,13.38,950000.0,12.4557,12.5396,12.4557,12.4743,950000.0
2010-10-13 11:10:00,13.38,13.44,13.37,13.4,440400.0,12.4743,12.5302,12.465,12.493,440400.0
2010-10-13 11:15:00,13.4,13.4,13.36,13.38,238400.0,12.493,12.493,12.4557,12.4743,238400.0
2010-10-13 11:20:00,13.38,13.43,13.38,13.38,276400.0,12.4743,12.5209,12.4743,12.4743,276400.0
2010-10-13 11:25:00,13.39,13.4,13.36,13.39,280400.0,12.4836,12.493,12.4557,12.4836,280400.0
2010-10-13 11:30:00,13.39,13.44,13.39,13.44,301200.0,12.4836,12.5302,12.4836,12.5302,301200.0
2010-10-13 11:35:00,13.43,13.47,13.42,13.44,220000.0,12.5209,12.5582,12.5116,12.5302,220000.0
2010-10-13 11:40:00,13.44,13.44,13.37,13.37,272000.0,12.5302,12.5302,12.465,12.465,272000.0
2010-10-13 11:45:00,13.38,13.44,13.38,13.43,118400.0,12.4743,12.5302,12.4743,12.5209,118400.0
2010-10-13 11:50:00,13.43,13.44,13.4,13.43,100800.0,12.5209,12.5302,12.493,12.5209,100800.0
2010-10-13 11:55:00,13.43,13.43,13.4,13.42,77200.0,12.5209,12.5209,12.493,12.5116,77200.0
2010-10-13 12:00:00,13.42,13.45,13.42,13.44,138400.0,12.5116,12.5396,12.5116,12.5302,138400.0
2010-10-13 12:05:00,13.44,13.46,13.43,13.43,111600.0,12.5302,12.5489,12.5209,12.5209,111600.0
2010-10-13 12:10:00,13.43,13.43,13.42,13.43,69200.0,12.5209,12.5209,12.5116,12.5209,69200.0
2010-10-13 12:15:00,13.43,13.44,13.4,13.44,139200.0,12.5209,12.5302,12.493,12.5302,139200.0
2010-10-13 12:20:00,13.45,13.47,13.44,13.46,219200.0,12.5396,12.5582,12.5302,12.5489,219200.0
2010-10-13 12:25:00,13.47,13.53,13.45,13.51,528000.0,12.5582,12.6142,12.5396,12.5955,528000.0
2010-10-13 12:30:00,13.51,13.53,13.49,13.5,198400.0,12.5955,12.6142,12.5769,12.5862,198400.0
2010-10-13 12:35:00,13.51,13.54,13.49,13.54,359600.0,12.5955,12.6235,12.5769,12.6235,359600.0
2010-10-13 12:40:00,13.53,13.55,13.49,13.53,144000.0,12.6142,12.6328,12.5769,12.6142,144000.0
2010-10-13 12:45:00,13.53,13.53,13.5,13.51,101600.0,12.6142,12.6142,12.5862,12.5955,101600.0
2010-10-13 12:50:00,13.52,13.54,13.51,13.53,98800.0,12.6048,12.6235,12.5955,12.6142,98800.0
2010-10-13 12:55:00,13.53,13.54,13.51,13.52,126000.0,12.6142,12.6235,12.5955,12.6048,126000.0
2010-10-13 13:00:00,13.52,13.53,13.51,13.53,64800.0,12.6048,12.6142,12.5955,12.6142,64800.0
2010-10-13 13:05:00,13.53,13.54,13.5,13.5,192400.0,12.6142,12.6235,12.5862,12.5862,192400.0
2010-10-13 13:10:00,13.51,13.53,13.51,13.53,98000.0,12.5955,12.6142,12.5955,12.6142,98000.0
2010-10-13 13:15:00,13.53,13.58,13.53,13.56,488400.0,12.6142,12.6608,12.6142,12.6421,488400.0
2010-10-13 13:20:00,13.56,13.6,13.56,13.59,310400.0,12.6421,12.6794,12.6421,12.6701,310400.0
2010-10-13 13:25:00,13.6,13.61,13.55,13.57,246800.0,12.6794,12.6887,12.6328,12.6514,246800.0
2010-10-13 13:30:00,13.57,13.61,13.56,13.6,218800.0,12.6514,12.6887,12.6421,12.6794,218800.0
2010-10-13 13:35:00,13.6,13.65,13.59,13.62,410800.0,12.6794,12.726,12.6701,12.6981,410800.0
2010-10-13 13:40:00,13.62,13.63,13.61,13.62,401200.0,12.6981,12.7074,12.6887,12.6981,401200.0
2010-10-13 13:45:00,13.62,13.63,13.59,13.61,445200.0,12.6981,12.7074,12.6701,12.6887,445200.0
2010-10-13 13:50:00,13.61,13.62,13.6,13.61,122000.0,12.6887,12.6981,12.6794,12.6887,122000.0
2010-10-13 13:55:00,13.61,13.62,13.58,13.6,221600.0,12.6887,12.6981,12.6608,12.6794,221600.0
2010-10-13 14:00:00,13.6,13.66,13.6,13.61,409200.0,12.6794,12.7354,12.6794,12.6887,409200.0
2010-10-13 14:05:00,13.61,13.62,13.58,13.59,227600.0,12.6887,12.6981,12.6608,12.6701,227600.0
2010-10-13 14:10:00,13.6,13.69,13.6,13.69,520000.0,12.6794,12.7633,12.6794,12.7633,520000.0
2010-10-13 14:15:00,13.69,13.7,13.65,13.69,471600.0,12.7633,12.7726,12.726,12.7633,471600.0
2010-10-13 14:20:00,13.7,13.71,13.67,13.69,514000.0,12.7726,12.782,12.7447,12.7633,514000.0
2010-10-13 14:25:00,13.69,13.7,13.65,13.67,432400.0,12.7633,12.7726,12.726,12.7447,432400.0
2010-10-13 14:30:00,13.67,13.7,13.67,13.68,708800.0,12.7447,12.7726,12.7447,12.754,708800.0
2010-10-13 14:35:00,13.69,13.7,13.65,13.66,405600.0,12.7633,12.7726,12.726,12.7354,405600.0
2010-10-13 14:40:00,13.66,13.67,13.63,13.64,388400.0,12.7354,12.7447,12.7074,12.7167,388400.0
2010-10-13 14:45:00,13.65,13.65,13.59,13.6,500000.0,12.726,12.726,12.6701,12.6794,500000.0
2010-10-13 14:50:00,13.59,13.62,13.59,13.6,430800.0,12.6701,12.6981,12.6701,12.6794,430800.0
2010-10-13 14:55:00,13.6,13.64,13.6,13.63,583200.0,12.6794,12.7167,12.6794,12.7074,583200.0
2010-10-13 15:00:00,13.63,13.65,13.56,13.58,706800.0,12.7074,12.726,12.6421,12.6608,706800.0
2010-10-13 15:05:00,13.58,13.61,13.55,13.58,473600.0,12.6608,12.6887,12.6328,12.6608,473600.0
2010-10-13 15:10:00,13.58,13.61,13.52,13.56,977600.0,12.6608,12.6887,12.6048,12.6421,977600.0
2010-10-13 15:15:00,13.56,13.65,13.55,13.64,601600.0,12.6421,12.726,12.6328,12.7167,601600.0
2010-10-13 15:20:00,13.64,13.67,13.62,13.62,816400.0,12.7167,12.7447,12.6981,12.6981,816400.0
2010-10-13 15:25:00,13.62,13.63,13.49,13.5,1051200.0,12.6981,12.7074,12.5769,12.5862,1051200.0
2010-10-13 15:30:00,13.5,13.55,13.48,13.54,770400.0,12.5862,12.6328,12.5675,12.6235,770400.0
2010-10-13 15:35:00,13.54,13.57,13.49,13.49,604000.0,12.6235,12.6514,12.5769,12.5769,604000.0
2010-10-13 15:40:00,13.49,13.6,13.48,13.58,846800.0,12.5769,12.6794,12.5675,12.6608,846800.0
2010-10-13 15:45:00,13.58,13.58,13.5,13.51,661200.0,12.6608,12.6608,12.5862,12.5955,661200.0
2010-10-13 15:50:00,13.52,13.52,13.43,13.44,1173200.0,12.6048,12.6048,12.5209,12.5302,1173200.0
2010-10-13 15:55:00,13.44,13.46,13.37,13.4,1528000.0,12.5302,12.5489,12.465,12.493,1528000.0
2010-10-14 09:30:00,13.41,13.45,13.33,13.33,839200.0,12.5023,12.5396,12.4277,12.4277,839200.0
2010-10-14 09:35:00,13.34,13.4,13.22,13.33,2190800.0,12.437,12.493,12.3251,12.4277,2190800.0
2010-10-14 09:40:00,13.34,13.48,13.28,13.45,2383600.0,12.437,12.5675,12.3811,12.5396,2383600.0
2010-10-14 09:45:00,13.45,13.48,13.38,13.4,1356800.0,12.5396,12.5675,12.4743,12.493,1356800.0
2010-10-14 09:50:00,13.4,13.45,13.36,13.43,1000000.0,12.493,12.5396,12.4557,12.5209,1000000.0
2010-10-14 09:55:00,13.43,13.43,13.31,13.34,1261600.0,12.5209,12.5209,12.409,12.437,1261600.0
2010-10-14 10:00:00,13.34,13.47,13.34,13.41,924000.0,12.437,12.5582,12.437,12.5023,924000.0
2010-10-14 10:05:00,13.42,13.5,13.39,13.41,835200.0,12.5116,12.5862,12.4836,12.5023,835200.0
2010-10-14 10:10:00,13.4,13.44,13.36,13.38,525200.0,12.493,12.5302,12.4557,12.4743,525200.0
2010-10-14 10:15:00,13.38,13.52,13.38,13.48,1061200.0,12.4743,12.6048,12.4743,12.5675,1061200.0
2010-10-14 10:20:00,13.48,13.56,13.47,13.55,521200.0,12.5675,12.6421,12.5582,12.6328,521200.0
2010-10-14 10:25:00,13.54,13.54,13.48,13.51,352800.0,12.6235,12.6235,12.5675,12.5955,352800.0
2010-10-14 10:30:00,13.5,13.51,13.45,13.49,330800.0,12.5862,12.5955,12.5396,12.5769,330800.0
2010-10-14 10:35:00,13.51,13.56,13.5,13.56,348800.0,12.5955,12.6421,12.5862,12.6421,348800.0
2010-10-14 10:40:00,13.56,13.56,13.5,13.52,265200.0,12.6421,12.6421,12.5862,12.6048,265200.0
2010-10-14 10:45:00,13.53,13.6,13.52,13.58,884400.0,12.6142,12.6794,12.6048,12.6608,884400.0
2010-10-14 10:50:00,13.59,13.6,13.57,13.58,573200.0,12.6701,12.6794,12.6514,12.6608,573200.0
2010-10-14 10:55:00,13.58,13.6,13.56,13.59,337600.0,12.6608,12.6794,12.6421,12.6701,337600.0
2010-10-14 11:00:00,13.59,13.61,13.54,13.58,594400.0,12.6701,12.6887,12.6235,12.6608,594400.0
2010-10-14 11:05:00,13.58,13.58,13.54,13.56,399600.0,12.6608,12.6608,12.6235,12.6421,399600.0
2010-10-14 11:10:00,13.57,13.58,13.55,13.57,106800.0,12.6514,12.6608,12.6328,12.6514,106800.0
2010-10-14 11:15:00,13.57,13.58,13.54,13.55,568800.0,12.6514,12.6608,12.6235,12.6328,568800.0
2010-10-14 11:20:00,13.55,13.56,13.5,13.51,446000.0,12.6328,12.6421,12.5862,12.5955,446000.0
2010-10-14 11:25:00,13.51,13.51,13.45,13.47,532400.0,12.5955,12.5955,12.5396,12.5582,532400.0
2010-10-14 11:30:00,13.47,13.48,13.41,13.43,500400.0,12.5582,12.5675,12.5023,12.5209,500400.0
2010-10-14 11:35:00,13.43,13.43,13.38,13.38,465200.0,12.5209,12.5209,12.4743,12.4743,465200.0
2010-10-14 11:40:00,13.39,13.43,13.35,13.35,628800.0,12.4836,12.5209,12.4463,12.4463,628800.0
2010-10-14 11:45:00,13.35,13.35,13.28,13.3,821200.0,12.4463,12.4463,12.3811,12.3997,821200.0
2010-10-14 11:50:00,13.31,13.38,13.29,13.37,565600.0,12.409,12.4743,12.3904,12.465,565600.0
2010-10-14 11:55:00,13.37,13.38,13.3,13.34,814400.0,12.465,12.4743,12.3997,12.437,814400.0
2010-10-14 12:00:00,13.35,13.38,13.34,13.36,497200.0,12.4463,12.4743,12.437,12.4557,497200.0
2010-10-14 12:05:00,13.36,13.37,13.34,13.35,254400.0,12.4557,12.465,12.437,12.4463,254400.0
2010-10-14 12:10:00,13.35,13.38,13.33,13.37,158000.0,12.4463,12.4743,12.4277,12.465,158000.0
2010-10-14 12:15:00,13.37,13.38,13.31,13.33,274800.0,12.465,12.4743,12.409,12.4277,274800.0
2010-10-14 12:20:00,13.34,13.34,13.26,13.29,828800.0,12.437,12.437,12.3624,12.3904,828800.0
2010-10-14 12:25:00,13.29,13.29,13.23,13.27,694000.0,12.3904,12.3904,12.3345,12.3718,694000.0
2010-10-14 12:30:00,13.27,13.29,13.23,13.26,388400.0,12.3718,12.3904,12.3345,12.3624,388400.0
2010-10-14 12:35:00,13.26,13.28,13.23,13.25,228800.0,12.3624,12.3811,12.3345,12.3531,228800.0
2010-10-14 12:40:00,13.25,13.28,13.24,13.26,209200.0,12.3531,12.3811,12.3438,12.3624,209200.0
2010-10-14 12:45:00,13.27,13.28,13.25,13.26,174000.0,12.3718,12.3811,12.3531,12.3624,174000.0
2010-10-14 12:50:00,13.26,13.29,13.26,13.28,114400.0,12.3624,12.3904,12.3624,12.3811,114400.0
2010-10-14 12:55:00,13.29,13.37,13.28,13.35,489600.0,12.3904,12.465,12.3811,12.4463,489600.0
2010-10-14 13:00:00,13.35,13.38,13.3,13.38,722000.0,12.4463,12.4743,12.3997,12.4743,722000.0
2010-10-14 13:05:00,13.38,13.39,13.2,13.24,1199200.0,12.4743,12.4836,12.3065,12.3438,1199200.0
2010-10-14 13:10:00,13.24,13.29,13.23,13.27,347200.0,12.3438,12.3904,12.3345,12.3718,347200.0
2010-10-14 13:15:00,13.27,13.29,13.2,13.22,371600.0,12.3718,12.3904,12.3065,12.3251,371600.0
2010-10-14 13:20:00,13.22,13.23,13.18,13.23,589200.0,12.3251,12.3345,12.2878,12.3345,589200.0
2010-10-14 13:25:00,13.23,13.24,13.2,13.21,212800.0,12.3345,12.3438,12.3065,12.3158,212800.0
2010-10-14 13:30:00,13.21,13.27,13.2,13.26,336000.0,12.3158,12.3718,12.3065,12.3624,336000.0
2010-10-14 13:35:00,13.27,13.29,13.24,13.29,258000.0,12.3718,12.3904,12.3438,12.3904,258000.0
2010-10-14 13:40:00,13.29,13.29,13.24,13.25,174400.0,12.3904,12.3904,12.3438,12.3531,174400.0
2010-10-14 13:45:00,13.26,13.33,13.26,13.32,250400.0,12.3624,12.4277,12.3624,12.4184,250400.0
2010-10-14 13:50:00,13.32,13.33,13.28,13.33,302000.0,12.4184,12.4277,12.3811,12.4277,302000.0
2010-10-14 13:55:00,13.33,13.37,13.33,13.36,296400.0,12.4277,12.465,12.4277,12.4557,296400.0
2010-10-14 14:00:00,13.36,13.36,13.3,13.33,225600.0,12.4557,12.4557,12.3997,12.4277,225600.0
2010-10-14 14:05:00,13.33,13.34,13.29,13.3,291600.0,12.4277,12.437,12.3904,12.3997,291600.0
2010-10-14 14:10:00,13.31,13.32,13.25,13.28,471200.0,12.409,12.4184,12.3531,12.3811,471200.0
2010-10-14 14:15:00,13.28,13.28,13.21,13.26,465200.0,12.3811,12.3811,12.3158,12.3624,465200.0
2010-10-14 14:20:00,13.26,13.29,13.21,13.22,356000.0,12.3624,12.3904,12.3158,12.3251,356000.0
2010-10-14 14:25:00,13.22,13.25,13.19,13.21,362000.0,12.3251,12.3531,12.2972,12.3158,362000.0
2010-10-14 14:30:00,13.21,13.22,13.15,13.17,529200.0,12.3158,12.3251,12.2599,12.2785,529200.0
2010-10-14 14:35:00,13.16,13.23,13.13,13.17,743200.0,12.2692,12.3345,12.2412,12.2785,743200.0
2010-10-14 14:40:00,13.17,13.22,13.16,13.2,251600.0,12.2785,12.3251,12.2692,12.3065,251600.0
2010-10-14 14:45:00,13.2,13.21,13.15,13.18,694800.0,12.3065,12.3158,12.2599,12.2878,694800.0
2010-10-14 14:50:00,13.18,13.23,13.17,13.22,316000.0,12.2878,12.3345,12.2785,12.3251,316000.0
2010-10-14 14:55:00,13.22,13.22,13.11,13.13,795200.0,12.3251,12.3251,12.2226,12.2412,795200.0
2010-10-14 15:00:00,13.13,13.13,13.01,13.02,882000.0,12.2412,12.2412,12.1294,12.1387,882000.0
2010-10-14 15:05:00,13.02,13.07,13.01,13.06,670800.0,12.1387,12.1853,12.1294,12.176,670800.0
2010-10-14 15:10:00,13.05,13.09,13.04,13.09,674000.0,12.1666,12.2039,12.1573,12.2039,674000.0
2010-10-14 15:15:00,13.09,13.14,13.07,13.13,761600.0,12.2039,12.2506,12.1853,12.2412,761600.0
2010-10-14 15:20:00,13.13,13.18,13.13,13.16,786800.0,12.2412,12.2878,12.2412,12.2692,786800.0
2010-10-14 15:25:00,13.16,13.16,13.07,13.07,760800.0,12.2692,12.2692,12.1853,12.1853,760800.0
2010-10-14 15:30:00,13.08,13.14,13.04,13.12,704800.0,12.1946,12.2506,12.1573,12.2319,704800.0
2010-10-14 15:35:00,13.12,13.24,13.12,13.22,1001200.0,12.2319,12.3438,12.2319,12.3251,1001200.0
2010-10-14 15:40:00,13.22,13.25,13.18,13.21,590400.0,12.3251,12.3531,12.2878,12.3158,590400.0
2010-10-14 15:45:00,13.21,13.27,13.2,13.27,483600.0,12.3158,12.3718,12.3065,12.3718,483600.0
2010-10-14 15:50:00,13.27,13.32,13.24,13.31,773600.0,12.3718,12.4184,12.3438,12.409,773600.0
2010-10-14 15:55:00,13.31,13.38,13.29,13.38,1230400.0,12.409,12.4743,12.3904,12.4743,1230400.0
2010-10-15 09:30:00,13.71,13.77,13.67,13.68,2109600.0,12.782,12.8379,12.7447,12.754,2109600.0
2010-10-15 09:35:00,13.68,13.68,13.61,13.63,1468800.0,12.754,12.754,12.6887,12.7074,1468800.0
2010-10-15 09:40:00,13.63,13.63,13.51,13.51,1690400.0,12.7074,12.7074,12.5955,12.5955,1690400.0
2010-10-15 09:45:00,13.51,13.57,13.41,13.43,1434400.0,12.5955,12.6514,12.5023,12.5209,1434400.0
2010-10-15 09:50:00,13.42,13.48,13.38,13.38,1470400.0,12.5116,12.5675,12.4743,12.4743,1470400.0
2010-10-15 09:55:00,13.38,13.5,13.29,13.38,2382000.0,12.4743,12.5862,12.3904,12.4743,2382000.0
2010-10-15 10:00:00,13.38,13.5,13.31,13.34,1960400.0,12.4743,12.5862,12.409,12.437,1960400.0
2010-10-15 10:05:00,13.33,13.4,13.24,13.38,1897600.0,12.4277,12.493,12.3438,12.4743,1897600.0
2010-10-15 10:10:00,13.38,13.41,13.28,13.3,968000.0,12.4743,12.5023,12.3811,12.3997,968000.0
2010-10-15 10:15:00,13.31,13.33,13.21,13.22,1294400.0,12.409,12.4277,12.3158,12.3251,1294400.0
2010-10-15 10:20:00,13.22,13.27,13.09,13.11,1414800.0,12.3251,12.3718,12.2039,12.2226,1414800.0
2010-10-15 10:25:00,13.11,13.13,13.04,13.11,1223200.0,12.2226,12.2412,12.1573,12.2226,1223200.0
2010-10-15 10:30:00,13.11,13.11,13.01,13.09,1185200.0,12.2226,12.2226,12.1294,12.2039,1185200.0
2010-10-15 10:35:00,13.09,13.13,13.05,13.13,1168400.0,12.2039,12.2412,12.1666,12.2412,1168400.0
2010-10-15 10:40:00,13.13,13.15,13.1,13.14,666000.0,12.2412,12.2599,12.2133,12.2506,666000.0
2010-10-15 10:45:00,13.14,13.17,13.12,13.15,706800.0,12.2506,12.2785,12.2319,12.2599,706800.0
2010-10-15 10:50:00,13.14,13.24,13.13,13.24,805600.0,12.2506,12.3438,12.2412,12.3438,805600.0
2010-10-15 10:55:00,13.24,13.31,13.23,13.27,942800.0,12.3438,12.409,12.3345,12.3718,942800.0
2010-10-15 11:00:00,13.27,13.33,13.26,13.27,747200.0,12.3718,12.4277,12.3624,12.3718,747200.0
2010-10-15 11:05:00,13.26,13.4,13.25,13.39,984800.0,12.3624,12.493,12.3531,12.4836,984800.0
2010-10-15 11:10:00,13.39,13.47,13.39,13.41,1141600.0,12.4836,12.5582,12.4836,12.5023,1141600.0
2010-10-15 11:15:00,13.42,13.52,13.4,13.47,1047200.0,12.5116,12.6048,12.493,12.5582,1047200.0
2010-10-15 11:20:00,13.46,13.47,13.41,13.44,519200.0,12.5489,12.5582,12.5023,12.5302,519200.0
2010-10-15 11:25:00,13.44,13.48,13.41,13.46,394800.0,12.5302,12.5675,12.5023,12.5489,394800.0
2010-10-15 11:30:00,13.46,13.58,13.46,13.56,870000.0,12.5489,12.6608,12.5489,12.6421,870000.0
2010-10-15 11:35:00,13.56,13.6,13.51,13.52,940400.0,12.6421,12.6794,12.5955,12.6048,940400.0
2010-10-15 11:40:00,13.52,13.55,13.45,13.46,810000.0,12.6048,12.6328,12.5396,12.5489,810000.0
2010-10-15 11:45:00,13.45,13.45,13.35,13.36,771600.0,12.5396,12.5396,12.4463,12.4557,771600.0
2010-10-15 11:50:00,13.35,13.36,13.28,13.33,875200.0,12.4463,12.4557,12.3811,12.4277,875200.0
2010-10-15 11:55:00,13.33,13.35,13.24,13.31,731600.0,12.4277,12.4463,12.3438,12.409,731600.0
2010-10-15 12:00:00,13.31,13.37,13.28,13.28,968800.0,12.409,12.465,12.3811,12.3811,968800.0
2010-10-15 12:05:00,13.28,13.28,13.17,13.25,927600.0,12.3811,12.3811,12.2785,12.3531,927600.0
2010-10-15 12:10:00,13.25,13.27,13.22,13.26,336800.0,12.3531,12.3718,12.3251,12.3624,336800.0
2010-10-15 12:15:00,13.24,13.33,13.23,13.29,614800.0,12.3438,12.4277,12.3345,12.3904,614800.0
2010-10-15 12:20:00,13.3,13.34,13.29,13.31,678400.0,12.3997,12.437,12.3904,12.409,678400.0
2010-10-15 12:25:00,13.3,13.33,13.27,13.32,819600.0,12.3997,12.4277,12.3718,12.4184,819600.0
2010-10-15 12:30:00,13.32,13.37,13.31,13.35,391200.0,12.4184,12.465,12.409,12.4463,391200.0
2010-10-15 12:35:00,13.35,13.35,13.31,13.35,348400.0,12.4463,12.4463,12.409,12.4463,348400.0
2010-10-15 12:40:00,13.35,13.36,13.32,13.33,173600.0,12.4463,12.4557,12.4184,12.4277,173600.0
2010-10-15 12:45:00,13.33,13.4,13.31,13.4,273200.0,12.4277,12.493,12.409,12.493,273200.0
2010-10-15 12:50:00,13.39,13.4,13.29,13.29,516800.0,12.4836,12.493,12.3904,12.3904,516800.0
2010-10-15 12:55:00,13.28,13.31,13.24,13.3,506400.0,12.3811,12.409,12.3438,12.3997,506400.0
2010-10-15 13:00:00,13.31,13.39,13.31,13.33,532800.0,12.409,12.4836,12.409,12.4277,532800.0
2010-10-15 13:05:00,13.33,13.38,13.32,13.37,232400.0,12.4277,12.4743,12.4184,12.465,232400.0
2010-10-15 13:10:00,13.36,13.37,13.3,13.32,308000.0,12.4557,12.465,12.3997,12.4184,308000.0
2010-10-15 13:15:00,13.31,13.33,13.3,13.3,149200.0,12.409,12.4277,12.3997,12.3997,149200.0
2010-10-15 13:20:00,13.3,13.34,13.29,13.31,237200.0,12.3997,12.437,12.3904,12.409,237200.0
2010-10-15 13:25:00,13.31,13.36,13.31,13.36,124000.0,12.409,12.4557,12.409,12.4557,124000.0
2010-10-15 13:30:00,13.37,13.4,13.37,13.37,339600.0,12.465,12.493,12.465,12.465,339600.0
2010-10-15 13:35:00,13.38,13.4,13.35,13.35,236400.0,12.4743,12.493,12.4463,12.4463,236400.0
2010-10-15 13:40:00,13.35,13.35,13.28,13.31,422000.0,12.4463,12.4463,12.3811,12.409,422000.0
2010-10-15 13:45:00,13.31,13.31,13.26,13.3,289200.0,12.409,12.409,12.3624,12.3997,289200.0
2010-10-15 13:50:00,13.29,13.39,13.28,13.28,468800.0,12.3904,12.4836,12.3811,12.3811,468800.0
2010-10-15 13:55:00,13.27,13.3,13.21,13.27,664400.0,12.3718,12.3997,12.3158,12.3718,664400.0
2010-10-15 14:00:00,13.27,13.27,13.19,13.23,458000.0,12.3718,12.3718,12.2972,12.3345,458000.0
2010-10-15 14:05:00,13.22,13.31,13.21,13.28,591600.0,12.3251,12.409,12.3158,12.3811,591600.0
2010-10-15 14:10:00,13.29,13.36,13.26,13.36,470800.0,12.3904,12.4557,12.3624,12.4557,470800.0
2010-10-15 14:15:00,13.35,13.36,13.28,13.3,598800.0,12.4463,12.4557,12.3811,12.3997,598800.0
2010-10-15 14:20:00,13.3,13.31,13.22,13.27,482800.0,12.3997,12.409,12.3251,12.3718,482800.0
2010-10-15 14:25:00,13.26,13.35,13.25,13.32,324800.0,12.3624,12.4463,12.3531,12.4184,324800.0
2010-10-15 14:30:00,13.32,13.35,13.29,13.35,290000.0,12.4184,12.4463,12.3904,12.4463,290000.0
2010-10-15 14:35:00,13.35,13.38,13.32,13.37,326800.0,12.4463,12.4743,12.4184,12.465,326800.0
2010-10-15 14:40:00,13.37,13.37,13.26,13.3,429200.0,12.465,12.465,12.3624,12.3997,429200.0
2010-10-15 14:45:00,13.3,13.31,13.27,13.29,176800.0,12.3997,12.409,12.3718,12.3904,176800.0
2010-10-15 14:50:00,13.29,13.29,13.25,13.26,186800.0,12.3904,12.3904,12.3531,12.3624,186800.0
2010-10-15 14:55:00,13.26,13.28,13.22,13.27,388800.0,12.3624,12.3811,12.3251,12.3718,388800.0
2010-10-15 15:00:00,13.27,13.28,13.21,13.23,412400.0,12.3718,12.3811,12.3158,12.3345,412400.0
2010-10-15 15:05:00,13.23,13.24,13.2,13.22,200800.0,12.3345,12.3438,12.3065,12.3251,200800.0
2010-10-15 15:10:00,13.22,13.23,13.18,13.21,305600.0,12.3251,12.3345,12.2878,12.3158,305600.0
2010-10-15 15:15:00,13.21,13.28,13.2,13.24,764000.0,12.3158,12.3811,12.3065,12.3438,764000.0
2010-10-15 15:20:00,13.24,13.27,13.22,13.24,204000.0,12.3438,12.3718,12.3251,12.3438,204000.0
2010-10-15 15:25:00,13.24,13.3,13.22,13.24,424800.0,12.3438,12.3997,12.3251,12.3438,424800.0
2010-10-15 15:30:00,13.24,13.29,13.2,13.24,574000.0,12.3438,12.3904,12.3065,12.3438,574000.0
2010-10-15 15:35:00,13.24,13.32,13.24,13.3,762000.0,12.3438,12.4184,12.3438,12.3997,762000.0
2010-10-15 15:40:00,13.31,13.32,13.25,13.27,338000.0,12.409,12.4184,12.3531,12.3718,338000.0
2010-10-15 15:45:00,13.28,13.33,13.27,13.32,616800.0,12.3811,12.4277,12.3718,12.4184,616800.0
2010-10-15 15:50:00,13.32,13.36,13.3,13.34,678800.0,12.4184,12.4557,12.3997,12.437,678800.0
2010-10-15 15:55:00,13.34,13.35,13.22,13.23,1500000.0,12.437,12.4463,12.3251,12.3345,1500000.0
2010-10-18 09:30:00,13.36,13.42,13.26,13.28,1110000.0,12.4557,12.5116,12.3624,12.3811,1110000.0
2010-10-18 09:35:00,13.28,13.31,13.2,13.23,878800.0,12.3811,12.409,12.3065,12.3345,878800.0
2010-10-18 09:40:00,13.23,13.38,13.22,13.3,763600.0,12.3345,12.4743,12.3251,12.3997,763600.0
2010-10-18 09:45:00,13.31,13.42,13.3,13.4,692400.0,12.409,12.5116,12.3997,12.493,692400.0
2010-10-18 09:50:00,13.41,13.49,13.38,13.43,1088000.0,12.5023,12.5769,12.4743,12.5209,1088000.0
2010-10-18 09:55:00,13.43,13.49,13.4,13.44,872400.0,12.5209,12.5769,12.493,12.5302,872400.0
2010-10-18 10:00:00,13.43,13.46,13.38,13.39,645200.0,12.5209,12.5489,12.4743,12.4836,645200.0
2010-10-18 10:05:00,13.39,13.53,13.38,13.47,1342000.0,12.4836,12.6142,12.4743,12.5582,1342000.0
2010-10-18 10:10:00,13.47,13.57,13.47,13.56,1256000.0,12.5582,12.6514,12.5582,12.6421,1256000.0
2010-10-18 10:15:00,13.56,13.59,13.51,13.52,563600.0,12.6421,12.6701,12.5955,12.6048,563600.0
2010-10-18 10:20:00,13.52,13.54,13.41,13.42,847600.0,12.6048,12.6235,12.5023,12.5116,847600.0
2010-10-18 10:25:00,13.43,13.45,13.37,13.43,665200.0,12.5209,12.5396,12.465,12.5209,665200.0
2010-10-18 10:30:00,13.43,13.47,13.41,13.43,444000.0,12.5209,12.5582,12.5023,12.5209,444000.0
2010-10-18 10:35:00,13.43,13.46,13.4,13.46,311200.0,12.5209,12.5489,12.493,12.5489,311200.0
2010-10-18 10:40:00,13.46,13.46,13.4,13.44,251600.0,12.5489,12.5489,12.493,12.5302,251600.0
2010-10-18 10:45:00,13.44,13.47,13.4,13.45,362800.0,12.5302,12.5582,12.493,12.5396,362800.0
2010-10-18 10:50:00,13.45,13.56,13.45,13.53,640400.0,12.5396,12.6421,12.5396,12.6142,640400.0
2010-10-18 10:55:00,13.53,13.56,13.51,13.55,436800.0,12.6142,12.6421,12.5955,12.6328,436800.0
2010-10-18 11:00:00,13.55,13.57,13.48,13.5,429600.0,12.6328,12.6514,12.5675,12.5862,429600.0
2010-10-18 11:05:00,13.49,13.5,13.42,13.44,494400.0,12.5769,12.5862,12.5116,12.5302,494400.0
2010-10-18 11:10:00,13.44,13.44,13.38,13.43,780800.0,12.5302,12.5302,12.4743,12.5209,780800.0
2010-10-18 11:15:00,13.43,13.44,13.4,13.4,167200.0,12.5209,12.5302,12.493,12.493,167200.0
2010-10-18 11:20:00,13.4,13.45,13.4,13.41,154800.0,12.493,12.5396,12.493,12.5023,154800.0
2010-10-18 11:25:00,13.41,13.47,13.4,13.47,252000.0,12.5023,12.5582,12.493,12.5582,252000.0
2010-10-18 11:30:00,13.46,13.48,13.4,13.4,265200.0,12.5489,12.5675,12.493,12.493,265200.0
2010-10-18 11:35:00,13.41,13.41,13.36,13.39,794000.0,12.5023,12.5023,12.4557,12.4836,794000.0
2010-10-18 11:40:00,13.38,13.38,13.33,13.36,216000.0,12.4743,12.4743,12.4277,12.4557,216000.0
2010-10-18 11:45:00,13.36,13.39,13.35,13.38,164800.0,12.4557,12.4836,12.4463,12.4743,164800.0
2010-10-18 11:50:00,13.38,13.43,13.34,13.36,358000.0,12.4743,12.5209,12.437,12.4557,358000.0
2010-10-18 11:55:00,13.37,13.42,13.35,13.42,397600.0,12.465,12.5116,12.4463,12.5116,397600.0
2010-10-18 12:00:00,13.42,13.47,13.4,13.45,351200.0,12.5116,12.5582,12.493,12.5396,351200.0
2010-10-18 12:05:00,13.45,13.47,13.41,13.46,380800.0,12.5396,12.5582,12.5023,12.5489,380800.0
2010-10-18 12:10:00,13.46,13.47,13.45,13.47,164000.0,12.5489,12.5582,12.5396,12.5582,164000.0
2010-10-18 12:15:00,13.47,13.49,13.45,13.45,640000.0,12.5582,12.5769,12.5396,12.5396,640000.0
2010-10-18 12:20:00,13.45,13.47,13.45,13.45,78800.0,12.5396,12.5582,12.5396,12.5396,78800.0
2010-10-18 12:25:00,13.45,13.45,13.4,13.42,237600.0,12.5396,12.5396,12.493,12.5116,237600.0
2010-10-18 12:30:00,13.42,13.42,13.38,13.42,168400.0,12.5116,12.5116,12.4743,12.5116,168400.0
2010-10-18 12:35:00,13.42,13.44,13.38,13.44,288000.0,12.5116,12.5302,12.4743,12.5302,288000.0
2010-10-18 12:40:00,13.45,13.45,13.42,13.45,96800.0,12.5396,12.5396,12.5116,12.5396,96800.0
2010-10-18 12:45:00,13.44,13.45,13.41,13.42,161600.0,12.5302,12.5396,12.5023,12.5116,161600.0
2010-10-18 12:50:00,13.41,13.45,13.38,13.38,698800.0,12.5023,12.5396,12.4743,12.4743,698800.0
2010-10-18 12:55:00,13.38,13.42,13.37,13.39,147200.0,12.4743,12.5116,12.465,12.4836,147200.0
2010-10-18 13:00:00,13.38,13.43,13.38,13.4,178400.0,12.4743,12.5209,12.4743,12.493,178400.0
2010-10-18 13:05:00,13.4,13.44,13.39,13.44,77200.0,12.493,12.5302,12.4836,12.5302,77200.0
2010-10-18 13:10:00,13.43,13.46,13.4,13.46,125200.0,12.5209,12.5489,12.493,12.5489,125200.0
2010-10-18 13:15:00,13.46,13.47,13.42,13.45,248400.0,12.5489,12.5582,12.5116,12.5396,248400.0
2010-10-18 13:20:00,13.45,13.46,13.44,13.45,189200.0,12.5396,12.5489,12.5302,12.5396,189200.0
2010-10-18 13:25:00,13.45,13.47,13.44,13.44,172400.0,12.5396,12.5582,12.5302,12.5302,172400.0
2010-10-18 13:30:00,13.45,13.46,13.41,13.45,214800.0,12.5396,12.5489,12.5023,12.5396,214800.0
2010-10-18 13:35:00,13.45,13.46,13.43,13.45,130400.0,12.5396,12.5489,12.5209,12.5396,130400.0
2010-10-18 13:40:00,13.45,13.46,13.43,13.46,78000.0,12.5396,12.5489,12.5209,12.5489,78000.0
2010-10-18 13:45:00,13.46,13.47,13.44,13.47,136400.0,12.5489,12.5582,12.5302,12.5582,136400.0
2010-10-18 13:50:00,13.46,13.47,13.44,13.45,197600.0,12.5489,12.5582,12.5302,12.5396,197600.0
2010-10-18 13:55:00,13.47,13.47,13.44,13.44,102800.0,12.5582,12.5582,12.5302,12.5302,102800.0
2010-10-18 14:00:00,13.45,13.5,13.44,13.45,490400.0,12.5396,12.5862,12.5302,12.5396,490400.0
2010-10-18 14:05:00,13.44,13.48,13.42,13.47,308000.0,12.5302,12.5675,12.5116,12.5582,308000.0
2010-10-18 14:10:00,13.47,13.5,13.47,13.48,150800.0,12.5582,12.5862,12.5582,12.5675,150800.0
2010-10-18 14:15:00,13.48,13.52,13.48,13.51,285600.0,12.5675,12.6048,12.5675,12.5955,285600.0
2010-10-18 14:20:00,13.5,13.53,13.49,13.5,292800.0,12.5862,12.6142,12.5769,12.5862,292800.0
2010-10-18 14:25:00,13.5,13.53,13.5,13.52,176400.0,12.5862,12.6142,12.5862,12.6048,176400.0
2010-10-18 14:30:00,13.52,13.55,13.5,13.52,472400.0,12.6048,12.6328,12.5862,12.6048,472400.0
2010-10-18 14:35:00,13.52,13.55,13.48,13.49,300800.0,12.6048,12.6328,12.5675,12.5769,300800.0
2010-10-18 14:40:00,13.49,13.52,13.49,13.51,189600.0,12.5769,12.6048,12.5769,12.5955,189600.0
2010-10-18 14:45:00,13.51,13.55,13.51,13.53,218000.0,12.5955,12.6328,12.5955,12.6142,218000.0
2010-10-18 14:50:00,13.53,13.53,13.5,13.5,146400.0,12.6142,12.6142,12.5862,12.5862,146400.0
2010-10-18 14:55:00,13.5,13.52,13.49,13.51,318400.0,12.5862,12.6048,12.5769,12.5955,318400.0
2010-10-18 15:00:00,13.51,13.55,13.51,13.54,179200.0,12.5955,12.6328,12.5955,12.6235,179200.0
2010-10-18 15:05:00,13.54,13.59,13.53,13.58,728800.0,12.6235,12.6701,12.6142,12.6608,728800.0
2010-10-18 15:10:00,13.58,13.59,13.56,13.57,547600.0,12.6608,12.6701,12.6421,12.6514,547600.0
2010-10-18 15:15:00,13.57,13.58,13.53,13.54,322000.0,12.6514,12.6608,12.6142,12.6235,322000.0
2010-10-18 15:20:00,13.53,13.56,13.52,13.55,303200.0,12.6142,12.6421,12.6048,12.6328,303200.0
2010-10-18 15:25:00,13.55,13.57,13.55,13.55,139200.0,12.6328,12.6514,12.6328,12.6328,139200.0
2010-10-18 15:30:00,13.56,13.56,13.54,13.56,198800.0,12.6421,12.6421,12.6235,12.6421,198800.0
2010-10-18 15:35:00,13.56,13.61,13.55,13.58,654000.0,12.6421,12.6887,12.6328,12.6608,654000.0
2010-10-18 15:40:00,13.58,13.62,13.58,13.61,350400.0,12.6608,12.6981,12.6608,12.6887,350400.0
2010-10-18 15:45:00,13.61,13.62,13.59,13.61,548400.0,12.6887,12.6981,12.6701,12.6887,548400.0
2010-10-18 15:50:00,13.61,13.62,13.57,13.6,450400.0,12.6887,12.6981,12.6514,12.6794,450400.0
2010-10-18 15:55:00,13.6,13.62,13.56,13.62,864400.0,12.6794,12.6981,12.6421,12.6981,864400.0
2010-10-19 09:30:00,13.06,13.07,12.91,13.0,1765200.0,12.176,12.1853,12.0361,12.12,1765200.0
2010-10-19 09:35:00,13.0,13.12,12.99,13.09,1670800.0,12.12,12.2319,12.1107,12.2039,1670800.0
2010-10-19 09:40:00,13.09,13.15,13.02,13.03,2098000.0,12.2039,12.2599,12.1387,12.148,2098000.0
2010-10-19 09:45:00,13.03,13.11,13.01,13.06,878000.0,12.148,12.2226,12.1294,12.176,878000.0
2010-10-19 09:50:00,13.05,13.06,12.87,12.9,2090800.0,12.1666,12.176,11.9988,12.0268,2090800.0
2010-10-19 09:55:00,12.88,13.01,12.88,12.97,1184000.0,12.0082,12.1294,12.0082,12.0921,1184000.0
2010-10-19 10:00:00,12.96,13.1,12.9,13.09,1277600.0,12.0827,12.2133,12.0268,12.2039,1277600.0
2010-10-19 10:05:00,13.08,13.2,13.01,13.19,1562800.0,12.1946,12.3065,12.1294,12.2972,1562800.0
2010-10-19 10:10:00,13.19,13.29,13.18,13.23,2290400.0,12.2972,12.3904,12.2878,12.3345,2290400.0
2010-10-19 10:15:00,13.23,13.42,13.23,13.35,1523600.0,12.3345,12.5116,12.3345,12.4463,1523600.0
2010-10-19 10:20:00,13.36,13.38,13.31,13.33,574400.0,12.4557,12.4743,12.409,12.4277,574400.0
2010-10-19 10:25:00,13.32,13.37,13.3,13.36,303200.0,12.4184,12.465,12.3997,12.4557,303200.0
2010-10-19 10:30:00,13.37,13.46,13.36,13.4,1303200.0,12.465,12.5489,12.4557,12.493,1303200.0
2010-10-19 10:35:00,13.4,13.42,13.3,13.31,852800.0,12.493,12.5116,12.3997,12.409,852800.0
2010-10-19 10:40:00,13.31,13.33,13.26,13.28,431200.0,12.409,12.4277,12.3624,12.3811,431200.0
2010-10-19 10:45:00,13.28,13.36,13.28,13.34,444000.0,12.3811,12.4557,12.3811,12.437,444000.0
2010-10-19 10:50:00,13.34,13.41,13.33,13.34,361200.0,12.437,12.5023,12.4277,12.437,361200.0
2010-10-19 10:55:00,13.35,13.45,13.31,13.33,543200.0,12.4463,12.5396,12.409,12.4277,543200.0
2010-10-19 11:00:00,13.33,13.38,13.31,13.37,368800.0,12.4277,12.4743,12.409,12.465,368800.0
2010-10-19 11:05:00,13.37,13.38,13.3,13.3,1139600.0,12.465,12.4743,12.3997,12.3997,1139600.0
2010-10-19 11:10:00,13.3,13.35,13.3,13.32,398800.0,12.3997,12.4463,12.3997,12.4184,398800.0
2010-10-19 11:15:00,13.32,13.37,13.29,13.31,272800.0,12.4184,12.465,12.3904,12.409,272800.0
2010-10-19 11:20:00,13.31,13.31,13.24,13.27,756000.0,12.409,12.409,12.3438,12.3718,756000.0
2010-10-19 11:25:00,13.26,13.35,13.26,13.3,313600.0,12.3624,12.4463,12.3624,12.3997,313600.0
2010-10-19 11:30:00,13.31,13.37,13.31,13.33,418400.0,12.409,12.465,12.409,12.4277,418400.0
2010-10-19 11:35:00,13.31,13.38,13.3,13.35,674800.0,12.409,12.4743,12.3997,12.4463,674800.0
2010-10-19 11:40:00,13.36,13.39,13.33,13.38,263200.0,12.4557,12.4836,12.4277,12.4743,263200.0
2010-10-19 11:45:00,13.38,13.47,13.37,13.46,1026800.0,12.4743,12.5582,12.465,12.5489,1026800.0
2010-10-19 11:50:00,13.46,13.47,13.41,13.43,235200.0,12.5489,12.5582,12.5023,12.5209,235200.0
2010-10-19 11:55:00,13.43,13.47,13.42,13.44,192400.0,12.5209,12.5582,12.5116,12.5302,192400.0
2010-10-19 12:00:00,13.45,13.47,13.43,13.46,168400.0,12.5396,12.5582,12.5209,12.5489,168400.0
2010-10-19 12:05:00,13.46,13.47,13.38,13.4,273600.0,12.5489,12.5582,12.4743,12.493,273600.0
2010-10-19 12:10:00,13.4,13.42,13.38,13.39,73600.0,12.493,12.5116,12.4743,12.4836,73600.0
2010-10-19 12:15:00,13.4,13.43,13.38,13.39,160400.0,12.493,12.5209,12.4743,12.4836,160400.0
2010-10-19 12:20:00,13.4,13.4,13.32,13.34,312000.0,12.493,12.493,12.4184,12.437,312000.0
2010-10-19 12:25:00,13.34,13.35,13.31,13.33,149600.0,12.437,12.4463,12.409,12.4277,149600.0
2010-10-19 12:30:00,13.33,13.34,13.27,13.29,521200.0,12.4277,12.437,12.3718,12.3904,521200.0
2010-10-19 12:35:00,13.29,13.3,13.26,13.28,628400.0,12.3904,12.3997,12.3624,12.3811,628400.0
2010-10-19 12:40:00,13.28,13.3,13.26,13.29,246400.0,12.3811,12.3997,12.3624,12.3904,246400.0
2010-10-19 12:45:00,13.29,13.3,13.27,13.29,135200.0,12.3904,12.3997,12.3718,12.3904,135200.0
2010-10-19 12:50:00,13.29,13.3,13.24,13.29,558400.0,12.3904,12.3997,12.3438,12.3904,558400.0
2010-10-19 12:55:00,13.29,13.35,13.29,13.35,285200.0,12.3904,12.4463,12.3904,12.4463,285200.0
2010-10-19 13:00:00,13.34,13.35,13.3,13.34,256800.0,12.437,12.4463,12.3997,12.437,256800.0
2010-10-19 13:05:00,13.35,13.35,13.28,13.31,158400.0,12.4463,12.4463,12.3811,12.409,158400.0
2010-10-19 13:10:00,13.31,13.33,13.24,13.26,588000.0,12.409,12.4277,12.3438,12.3624,588000.0
2010-10-19 13:15:00,13.26,13.3,13.25,13.29,335600.0,12.3624,12.3997,12.3531,12.3904,335600.0
2010-10-19 13:20:00,13.29,13.31,13.25,13.25,221600.0,12.3904,12.409,12.3531,12.3531,221600.0
2010-10-19 13:25:00,13.25,13.25,13.15,13.17,723600.0,12.3531,12.3531,12.2599,12.2785,723600.0
2010-10-19 13:30:00,13.16,13.18,13.14,13.16,355200.0,12.2692,12.2878,12.2506,12.2692,355200.0
2010-10-19 13:35:00,13.15,13.18,13.11,13.17,496400.0,12.2599,12.2878,12.2226,12.2785,496400.0
2010-10-19 13:40:00,13.16,13.16,13.1,13.12,295200.0,12.2692,12.2692,12.2133,12.2319,295200.0
2010-10-19 13:45:00,13.12,13.12,13.05,13.09,619200.0,12.2319,12.2319,12.1666,12.2039,619200.0
2010-10-19 13:50:00,13.09,13.1,12.96,12.97,996800.0,12.2039,12.2133,12.0827,12.0921,996800.0
2010-10-19 13:55:00,12.97,12.97,12.89,12.93,1240000.0,12.0921,12.0921,12.0175,12.0548,1240000.0
2010-10-19 14:00:00,12.93,12.93,12.63,12.67,2860400.0,12.0548,12.0548,11.7751,11.8124,2860400.0
2010-10-19 14:05:00,12.67,12.79,12.66,12.75,1677200.0,11.8124,11.9242,11.803,11.887,1677200.0
2010-10-19 14:10:00,12.74,12.85,12.7,12.84,1194000.0,11.8776,11.9802,11.8403,11.9709,1194000.0
2010-10-19 14:15:00,12.84,12.88,12.8,12.81,909600.0,11.9709,12.0082,11.9336,11.9429,909600.0
2010-10-19 14:20:00,12.81,12.84,12.74,12.74,1091600.0,11.9429,11.9709,11.8776,11.8776,1091600.0
2010-10-19 14:25:00,12.74,12.8,12.68,12.71,1546000.0,11.8776,11.9336,11.8217,11.8497,1546000.0
2010-10-19 14:30:00,12.71,12.79,12.67,12.78,1130800.0,11.8497,11.9242,11.8124,11.9149,1130800.0
2010-10-19 14:35:00,12.78,12.8,12.68,12.7,858400.0,11.9149,11.9336,11.8217,11.8403,858400.0
2010-10-19 14:40:00,12.7,12.78,12.68,12.76,800800.0,11.8403,11.9149,11.8217,11.8963,800800.0
2010-10-19 14:45:00,12.76,12.8,12.73,12.76,718000.0,11.8963,11.9336,11.8683,11.8963,718000.0
2010-10-19 14:50:00,12.76,12.8,12.72,12.75,854000.0,11.8963,11.9336,11.859,11.887,854000.0
2010-10-19 14:55:00,12.75,12.77,12.68,12.69,858800.0,11.887,11.9056,11.8217,11.831,858800.0
2010-10-19 15:00:00,12.68,12.74,12.61,12.68,1320400.0,11.8217,11.8776,11.7564,11.8217,1320400.0
2010-10-19 15:05:00,12.67,12.69,12.57,12.57,1128800.0,11.8124,11.831,11.7191,11.7191,1128800.0
2010-10-19 15:10:00,12.57,12.62,12.49,12.54,1201200.0,11.7191,11.7658,11.6446,11.6912,1201200.0
2010-10-19 15:15:00,12.53,12.61,12.53,12.57,788400.0,11.6818,11.7564,11.6818,11.7191,788400.0
2010-10-19 15:20:00,12.56,12.6,12.53,12.55,653600.0,11.7098,11.7471,11.6818,11.7005,653600.0
2010-10-19 15:25:00,12.55,12.6,12.47,12.48,1337600.0,11.7005,11.7471,11.6259,11.6352,1337600.0
2010-10-19 15:30:00,12.49,12.53,12.45,12.51,863600.0,11.6446,11.6818,11.6073,11.6632,863600.0
2010-10-19 15:35:00,12.52,12.6,12.51,12.59,776400.0,11.6725,11.7471,11.6632,11.7378,776400.0
2010-10-19 15:40:00,12.59,12.6,12.53,12.56,564000.0,11.7378,11.7471,11.6818,11.7098,564000.0
2010-10-19 15:45:00,12.56,12.62,12.53,12.59,898400.0,11.7098,11.7658,11.6818,11.7378,898400.0
2010-10-19 15:50:00,12.59,12.65,12.56,12.64,930400.0,11.7378,11.7937,11.7098,11.7844,930400.0
2010-10-19 15:55:00,12.64,12.77,12.64,12.75,2272000.0,11.7844,11.9056,11.7844,11.887,2272000.0
2010-10-20 09:30:00,12.94,13.05,12.91,13.01,1562000.0,12.0641,12.1666,12.0361,12.1294,1562000.0
2010-10-20 09:35:00,13.02,13.02,12.92,12.93,1061200.0,12.1387,12.1387,12.0454,12.0548,1061200.0
2010-10-20 09:40:00,12.93,13.1,12.93,13.09,981600.0,12.0548,12.2133,12.0548,12.2039,981600.0
2010-10-20 09:45:00,13.09,13.13,13.03,13.06,1408800.0,12.2039,12.2412,12.148,12.176,1408800.0
2010-10-20 09:50:00,13.06,13.12,13.02,13.02,844000.0,12.176,12.2319,12.1387,12.1387,844000.0
2010-10-20 09:55:00,13.03,13.06,12.93,12.94,892800.0,12.148,12.176,12.0548,12.0641,892800.0
2010-10-20 10:00:00,12.94,12.96,12.88,12.9,1194800.0,12.0641,12.0827,12.0082,12.0268,1194800.0
2010-10-20 10:05:00,12.91,13.01,12.91,12.95,772800.0,12.0361,12.1294,12.0361,12.0734,772800.0
2010-10-20 10:10:00,12.95,12.96,12.83,12.92,1322800.0,12.0734,12.0827,11.9615,12.0454,1322800.0
2010-10-20 10:15:00,12.92,12.93,12.81,12.83,768400.0,12.0454,12.0548,11.9429,11.9615,768400.0
2010-10-20 10:20:00,12.83,12.86,12.8,12.86,797200.0,11.9615,11.9895,11.9336,11.9895,797200.0
2010-10-20 10:25:00,12.85,12.94,12.85,12.93,686400.0,11.9802,12.0641,11.9802,12.0548,686400.0
2010-10-20 10:30:00,12.94,13.07,12.93,13.06,1214000.0,12.0641,12.1853,12.0548,12.176,1214000.0
2010-10-20 10:35:00,13.06,13.1,12.99,12.99,809200.0,12.176,12.2133,12.1107,12.1107,809200.0
2010-10-20 10:40:00,13.0,13.1,13.0,13.08,754800.0,12.12,12.2133,12.12,12.1946,754800.0
2010-10-20 10:45:00,13.09,13.18,13.09,13.15,1446400.0,12.2039,12.2878,12.2039,12.2599,1446400.0
2010-10-20 10:50:00,13.15,13.19,13.11,13.13,886800.0,12.2599,12.2972,12.2226,12.2412,886800.0
2010-10-20 10:55:00,13.13,13.15,13.09,13.12,461200.0,12.2412,12.2599,12.2039,12.2319,461200.0
2010-10-20 11:00:00,13.12,13.13,13.05,13.06,435200.0,12.2319,12.2412,12.1666,12.176,435200.0
2010-10-20 11:05:00,13.06,13.16,13.05,13.15,584000.0,12.176,12.2692,12.1666,12.2599,584000.0
2010-10-20 11:10:00,13.16,13.19,13.09,13.13,708800.0,12.2692,12.2972,12.2039,12.2412,708800.0
2010-10-20 11:15:00,13.13,13.15,13.08,13.13,273200.0,12.2412,12.2599,12.1946,12.2412,273200.0
2010-10-20 11:20:00,13.12,13.18,13.12,13.17,305600.0,12.2319,12.2878,12.2319,12.2785,305600.0
2010-10-20 11:25:00,13.17,13.24,13.15,13.21,912400.0,12.2785,12.3438,12.2599,12.3158,912400.0
2010-10-20 11:30:00,13.21,13.26,13.21,13.22,575600.0,12.3158,12.3624,12.3158,12.3251,575600.0
2010-10-20 11:35:00,13.22,13.28,13.22,13.27,556000.0,12.3251,12.3811,12.3251,12.3718,556000.0
2010-10-20 11:40:00,13.27,13.27,13.24,13.24,476800.0,12.3718,12.3718,12.3438,12.3438,476800.0
2010-10-20 11:45:00,13.24,13.29,13.24,13.27,468000.0,12.3438,12.3904,12.3438,12.3718,468000.0
2010-10-20 11:50:00,13.27,13.3,13.27,13.29,393600.0,12.3718,12.3997,12.3718,12.3904,393600.0
2010-10-20 11:55:00,13.29,13.31,13.24,13.24,308800.0,12.3904,12.409,12.3438,12.3438,308800.0
2010-10-20 12:00:00,13.24,13.33,13.23,13.31,691600.0,12.3438,12.4277,12.3345,12.409,691600.0
2010-10-20 12:05:00,13.31,13.34,13.3,13.33,441200.0,12.409,12.437,12.3997,12.4277,441200.0
2010-10-20 12:10:00,13.32,13.36,13.3,13.3,490800.0,12.4184,12.4557,12.3997,12.3997,490800.0
2010-10-20 12:15:00,13.3,13.36,13.29,13.33,545200.0,12.3997,12.4557,12.3904,12.4277,545200.0
2010-10-20 12:20:00,13.33,13.35,13.3,13.33,254800.0,12.4277,12.4463,12.3997,12.4277,254800.0
2010-10-20 12:25:00,13.33,13.34,13.31,13.33,131600.0,12.4277,12.437,12.409,12.4277,131600.0
2010-10-20 12:30:00,13.33,13.36,13.33,13.35,181200.0,12.4277,12.4557,12.4277,12.4463,181200.0
2010-10-20 12:35:00,13.36,13.37,13.3,13.32,281600.0,12.4557,12.465,12.3997,12.4184,281600.0
2010-10-20 12:40:00,13.32,13.32,13.26,13.26,231200.0,12.4184,12.4184,12.3624,12.3624,231200.0
2010-10-20 12:45:00,13.26,13.29,13.26,13.28,220000.0,12.3624,12.3904,12.3624,12.3811,220000.0
2010-10-20 12:50:00,13.28,13.32,13.28,13.31,245600.0,12.3811,12.4184,12.3811,12.409,245600.0
2010-10-20 12:55:00,13.31,13.31,13.26,13.28,254000.0,12.409,12.409,12.3624,12.3811,254000.0
2010-10-20 13:00:00,13.27,13.33,13.26,13.3,405600.0,12.3718,12.4277,12.3624,12.3997,405600.0
2010-10-20 13:05:00,13.3,13.34,13.3,13.33,490000.0,12.3997,12.437,12.3997,12.4277,490000.0
2010-10-20 13:10:00,13.33,13.34,13.28,13.34,309200.0,12.4277,12.437,12.3811,12.437,309200.0
2010-10-20 13:15:00,13.34,13.36,13.31,13.32,358400.0,12.437,12.4557,12.409,12.4184,358400.0
2010-10-20 13:20:00,13.31,13.36,13.31,13.34,642000.0,12.409,12.4557,12.409,12.437,642000.0
2010-10-20 13:25:00,13.35,13.35,13.29,13.3,240800.0,12.4463,12.4463,12.3904,12.3997,240800.0
2010-10-20 13:30:00,13.3,13.33,13.28,13.31,208800.0,12.3997,12.4277,12.3811,12.409,208800.0
2010-10-20 13:35:00,13.32,13.33,13.28,13.3,151600.0,12.4184,12.4277,12.3811,12.3997,151600.0
2010-10-20 13:40:00,13.31,13.32,13.27,13.27,143600.0,12.409,12.4184,12.3718,12.3718,143600.0
2010-10-20 13:45:00,13.28,13.28,13.25,13.26,524000.0,12.3811,12.3811,12.3531,12.3624,524000.0
2010-10-20 13:50:00,13.26,13.28,13.24,13.27,210800.0,12.3624,12.3811,12.3438,12.3718,210800.0
2010-10-20 13:55:00,13.27,13.28,13.24,13.25,286800.0,12.3718,12.3811,12.3438,12.3531,286800.0
2010-10-20 14:00:00,13.26,13.32,13.17,13.18,1072800.0,12.3624,12.4184,12.2785,12.2878,1072800.0
2010-10-20 14:05:00,13.18,13.25,13.13,13.16,1316800.0,12.2878,12.3531,12.2412,12.2692,1316800.0
2010-10-20 14:10:00,13.17,13.23,13.16,13.19,561200.0,12.2785,12.3345,12.2692,12.2972,561200.0
2010-10-20 14:15:00,13.21,13.28,13.2,13.26,771600.0,12.3158,12.3811,12.3065,12.3624,771600.0
2010-10-20 14:20:00,13.26,13.27,13.22,13.25,510800.0,12.3624,12.3718,12.3251,12.3531,510800.0
2010-10-20 14:25:00,13.25,13.31,13.24,13.28,359200.0,12.3531,12.409,12.3438,12.3811,359200.0
2010-10-20 14:30:00,13.28,13.35,13.28,13.33,754400.0,12.3811,12.4463,12.3811,12.4277,754400.0
2010-10-20 14:35:00,13.34,13.35,13.31,13.34,561200.0,12.437,12.4463,12.409,12.437,561200.0
2010-10-20 14:40:00,13.34,13.34,13.31,13.33,168400.0,12.437,12.437,12.409,12.4277,168400.0
2010-10-20 14:45:00,13.32,13.33,13.22,13.24,489200.0,12.4184,12.4277,12.3251,12.3438,489200.0
2010-10-20 14:50:00,13.22,13.27,13.22,13.26,240800.0,12.3251,12.3718,12.3251,12.3624,240800.0
2010-10-20 14:55:00,13.26,13.3,13.21,13.29,602400.0,12.3624,12.3997,12.3158,12.3904,602400.0
2010-10-20 15:00:00,13.3,13.3,13.24,13.26,253600.0,12.3997,12.3997,12.3438,12.3624,253600.0
2010-10-20 15:05:00,13.26,13.27,13.22,13.26,415200.0,12.3624,12.3718,12.3251,12.3624,415200.0
2010-10-20 15:10:00,13.26,13.27,13.22,13.22,322000.0,12.3624,12.3718,12.3251,12.3251,322000.0
2010-10-20 15:15:00,13.23,13.28,13.22,13.26,513600.0,12.3345,12.3811,12.3251,12.3624,513600.0
2010-10-20 15:20:00,13.26,13.29,13.24,13.26,562400.0,12.3624,12.3904,12.3438,12.3624,562400.0
2010-10-20 15:25:00,13.27,13.31,13.24,13.3,348400.0,12.3718,12.409,12.3438,12.3997,348400.0
2010-10-20 15:30:00,13.3,13.31,13.24,13.27,290800.0,12.3997,12.409,12.3438,12.3718,290800.0
2010-10-20 15:35:00,13.27,13.28,13.12,13.18,827600.0,12.3718,12.3811,12.2319,12.2878,827600.0
2010-10-20 15:40:00,13.18,13.19,13.11,13.14,393200.0,12.2878,12.2972,12.2226,12.2506,393200.0
2010-10-20 15:45:00,13.14,13.22,13.14,13.19,443200.0,12.2506,12.3251,12.2506,12.2972,443200.0
2010-10-20 15:50:00,13.2,13.22,13.09,13.09,1288000.0,12.3065,12.3251,12.2039,12.2039,1288000.0
2010-10-20 15:55:00,13.1,13.14,13.09,13.14,933600.0,12.2133,12.2506,12.2039,12.2506,933600.0
2010-10-21 09:30:00,13.34,13.37,13.29,13.29,1385200.0,12.437,12.465,12.3904,12.3904,1385200.0
2010-10-21 09:35:00,13.29,13.47,13.27,13.46,1396800.0,12.3904,12.5582,12.3718,12.5489,1396800.0
2010-10-21 09:40:00,13.46,13.47,13.41,13.43,994800.0,12.5489,12.5582,12.5023,12.5209,994800.0
2010-10-21 09:45:00,13.43,13.44,13.37,13.4,680800.0,12.5209,12.5302,12.465,12.493,680800.0
2010-10-21 09:50:00,13.4,13.42,13.33,13.35,830800.0,12.493,12.5116,12.4277,12.4463,830800.0
2010-10-21 09:55:00,13.33,13.45,13.33,13.44,699600.0,12.4277,12.5396,12.4277,12.5302,699600.0
2010-10-21 10:00:00,13.44,13.44,13.31,13.41,896800.0,12.5302,12.5302,12.409,12.5023,896800.0
2010-10-21 10:05:00,13.41,13.62,13.34,13.6,2370000.0,12.5023,12.6981,12.437,12.6794,2370000.0
2010-10-21 10:10:00,13.6,13.63,13.57,13.59,1155200.0,12.6794,12.7074,12.6514,12.6701,1155200.0
2010-10-21 10:15:00,13.59,13.59,13.52,13.56,784400.0,12.6701,12.6701,12.6048,12.6421,784400.0
2010-10-21 10:20:00,13.55,13.58,13.52,13.56,549200.0,12.6328,12.6608,12.6048,12.6421,549200.0
2010-10-21 10:25:00,13.58,13.6,13.49,13.5,638800.0,12.6608,12.6794,12.5769,12.5862,638800.0
2010-10-21 10:30:00,13.49,13.56,13.49,13.53,778400.0,12.5769,12.6421,12.5769,12.6142,778400.0
2010-10-21 10:35:00,13.54,13.58,13.5,13.56,515600.0,12.6235,12.6608,12.5862,12.6421,515600.0
2010-10-21 10:40:00,13.56,13.59,13.55,13.56,506800.0,12.6421,12.6701,12.6328,12.6421,506800.0
2010-10-21 10:45:00,13.56,13.56,13.52,13.56,388800.0,12.6421,12.6421,12.6048,12.6421,388800.0
2010-10-21 10:50:00,13.56,13.57,13.51,13.53,365600.0,12.6421,12.6514,12.5955,12.6142,365600.0
2010-10-21 10:55:00,13.53,13.58,13.52,13.57,290000.0,12.6142,12.6608,12.6048,12.6514,290000.0
2010-10-21 11:00:00,13.58,13.58,13.53,13.54,178000.0,12.6608,12.6608,12.6142,12.6235,178000.0
2010-10-21 11:05:00,13.54,13.58,13.53,13.54,255600.0,12.6235,12.6608,12.6142,12.6235,255600.0
2010-10-21 11:10:00,13.54,13.55,13.43,13.45,793200.0,12.6235,12.6328,12.5209,12.5396,793200.0
2010-10-21 11:15:00,13.44,13.45,13.35,13.38,641600.0,12.5302,12.5396,12.4463,12.4743,641600.0
2010-10-21 11:20:00,13.38,13.42,13.34,13.34,561600.0,12.4743,12.5116,12.437,12.437,561600.0
2010-10-21 11:25:00,13.34,13.35,13.19,13.25,2085200.0,12.437,12.4463,12.2972,12.3531,2085200.0
2010-10-21 11:30:00,13.24,13.27,13.22,13.24,503600.0,12.3438,12.3718,12.3251,12.3438,503600.0
2010-10-21 11:35:00,13.24,13.25,12.96,13.0,2186400.0,12.3438,12.3531,12.0827,12.12,2186400.0
2010-10-21 11:40:00,13.0,13.01,12.9,12.96,1365200.0,12.12,12.1294,12.0268,12.0827,1365200.0
2010-10-21 11:45:00,12.96,13.03,12.95,12.98,1612400.0,12.0827,12.148,12.0734,12.1014,1612400.0
2010-10-21 11:50:00,12.98,12.99,12.9,12.94,797200.0,12.1014,12.1107,12.0268,12.0641,797200.0
2010-10-21 11:55:00,12.94,13.09,12.94,13.07,1029200.0,12.0641,12.2039,12.0641,12.1853,1029200.0
2010-10-21 12:00:00,13.08,13.09,13.0,13.04,681200.0,12.1946,12.2039,12.12,12.1573,681200.0
2010-10-21 12:05:00,13.04,13.06,12.97,13.02,320400.0,12.1573,12.176,12.0921,12.1387,320400.0
2010-10-21 12:10:00,13.02,13.03,12.95,12.96,342800.0,12.1387,12.148,12.0734,12.0827,342800.0
2010-10-21 12:15:00,12.96,13.02,12.92,13.0,739600.0,12.0827,12.1387,12.0454,12.12,739600.0
2010-10-21 12:20:00,13.0,13.02,12.96,12.97,170400.0,12.12,12.1387,12.0827,12.0921,170400.0
2010-10-21 12:25:00,12.97,13.04,12.93,13.04,328800.0,12.0921,12.1573,12.0548,12.1573,328800.0
2010-10-21 12:30:00,13.03,13.03,12.95,12.96,407600.0,12.148,12.148,12.0734,12.0827,407600.0
2010-10-21 12:35:00,12.96,12.97,12.8,12.81,1028400.0,12.0827,12.0921,11.9336,11.9429,1028400.0
2010-10-21 12:40:00,12.8,12.86,12.78,12.81,443200.0,11.9336,11.9895,11.9149,11.9429,443200.0
2010-10-21 12:45:00,12.81,12.81,12.7,12.77,1294800.0,11.9429,11.9429,11.8403,11.9056,1294800.0
2010-10-21 12:50:00,12.77,12.81,12.76,12.78,507600.0,11.9056,11.9429,11.8963,11.9149,507600.0
2010-10-21 12:55:00,12.78,12.83,12.78,12.8,420000.0,11.9149,11.9615,11.9149,11.9336,420000.0
2010-10-21 13:00:00,12.8,12.89,12.79,12.89,728000.0,11.9336,12.0175,11.9242,12.0175,728000.0
2010-10-21 13:05:00,12.89,12.89,12.81,12.84,387600.0,12.0175,12.0175,11.9429,11.9709,387600.0
2010-10-21 13:10:00,12.85,12.9,12.84,12.88,271600.0,11.9802,12.0268,11.9709,12.0082,271600.0
2010-10-21 13:15:00,12.88,12.9,12.85,12.88,215200.0,12.0082,12.0268,11.9802,12.0082,215200.0
2010-10-21 13:20:00,12.88,12.88,12.8,12.82,239200.0,12.0082,12.0082,11.9336,11.9522,239200.0
2010-10-21 13:25:00,12.82,12.83,12.79,12.82,82800.0,11.9522,11.9615,11.9242,11.9522,82800.0
2010-10-21 13:30:00,12.82,12.84,12.73,12.76,817200.0,11.9522,11.9709,11.8683,11.8963,817200.0
2010-10-21 13:35:00,12.76,12.83,12.76,12.82,452000.0,11.8963,11.9615,11.8963,11.9522,452000.0
2010-10-21 13:40:00,12.82,12.85,12.76,12.78,493200.0,11.9522,11.9802,11.8963,11.9149,493200.0
2010-10-21 13:45:00,12.78,12.78,12.61,12.64,1098400.0,11.9149,11.9149,11.7564,11.7844,1098400.0
2010-10-21 13:50:00,12.65,12.66,12.51,12.55,1178800.0,11.7937,11.803,11.6632,11.7005,1178800.0
2010-10-21 13:55:00,12.56,12.57,12.45,12.49,1193600.0,11.7098,11.7191,11.6073,11.6446,1193600.0
2010-10-21 14:00:00,12.5,12.56,12.45,12.55,1078000.0,11.6539,11.7098,11.6073,11.7005,1078000.0
2010-10-21 14:05:00,12.55,12.56,12.5,12.54,490400.0,11.7005,11.7098,11.6539,11.6912,490400.0
2010-10-21 14:10:00,12.55,12.58,12.52,12.55,584400.0,11.7005,11.7285,11.6725,11.7005,584400.0
2010-10-21 14:15:00,12.55,12.61,12.52,12.6,500000.0,11.7005,11.7564,11.6725,11.7471,500000.0
2010-10-21 14:20:00,12.6,12.6,12.53,12.54,446400.0,11.7471,11.7471,11.6818,11.6912,446400.0
2010-10-21 14:25:00,12.54,12.61,12.54,12.58,654000.0,11.6912,11.7564,11.6912,11.7285,654000.0
2010-10-21 14:30:00,12.59,12.65,12.59,12.6,690400.0,11.7378,11.7937,11.7378,11.7471,690400.0
2010-10-21 14:35:00,12.6,12.64,12.6,12.62,386000.0,11.7471,11.7844,11.7471,11.7658,386000.0
2010-10-21 14:40:00,12.62,12.65,12.6,12.63,373600.0,11.7658,11.7937,11.7471,11.7751,373600.0
2010-10-21 14:45:00,12.63,12.63,12.57,12.58,414800.0,11.7751,11.7751,11.7191,11.7285,414800.0
2010-10-21 14:50:00,12.58,12.71,12.57,12.68,666400.0,11.7285,11.8497,11.7191,11.8217,666400.0
2010-10-21 14:55:00,12.69,12.69,12.62,12.65,441200.0,11.831,11.831,11.7658,11.7937,441200.0
2010-10-21 15:00:00,12.66,12.7,12.65,12.67,368400.0,11.803,11.8403,11.7937,11.8124,368400.0
2010-10-21 15:05:00,12.68,12.69,12.65,12.65,228000.0,11.8217,11.831,11.7937,11.7937,228000.0
2010-10-21 15:10:00,12.65,12.7,12.64,12.69,616400.0,11.7937,11.8403,11.7844,11.831,616400.0
2010-10-21 15:15:00,12.69,12.89,12.69,12.85,1480000.0,11.831,12.0175,11.831,11.9802,1480000.0
2010-10-21 15:20:00,12.84,12.94,12.81,12.93,901600.0,11.9709,12.0641,11.9429,12.0548,901600.0
2010-10-21 15:25:00,12.94,12.99,12.91,12.95,974800.0,12.0641,12.1107,12.0361,12.0734,974800.0
2010-10-21 15:30:00,12.96,13.0,12.88,12.88,770800.0,12.0827,12.12,12.0082,12.0082,770800.0
2010-10-21 15:35:00,12.89,12.95,12.88,12.91,383600.0,12.0175,12.0734,12.0082,12.0361,383600.0
2010-10-21 15:40:00,12.92,12.94,12.83,12.86,556800.0,12.0454,12.0641,11.9615,11.9895,556800.0
2010-10-21 15:45:00,12.86,12.89,12.78,12.88,670000.0,11.9895,12.0175,11.9149,12.0082,670000.0
2010-10-21 15:50:00,12.88,12.9,12.82,12.89,840400.0,12.0082,12.0268,11.9522,12.0175,840400.0
2010-10-21 15:55:00,12.89,12.96,12.87,12.95,1214000.0,12.0175,12.0827,11.9988,12.0734,1214000.0
2010-10-22 09:30:00,13.05,13.08,12.99,13.0,885200.0,12.1666,12.1946,12.1107,12.12,885200.0
2010-10-22 09:35:00,13.02,13.12,12.96,13.12,1299200.0,12.1387,12.2319,12.0827,12.2319,1299200.0
2010-10-22 09:40:00,13.12,13.19,13.07,13.14,1270800.0,12.2319,12.2972,12.1853,12.2506,1270800.0
2010-10-22 09:45:00,13.14,13.22,13.1,13.13,1475200.0,12.2506,12.3251,12.2133,12.2412,1475200.0
2010-10-22 09:50:00,13.13,13.14,13.02,13.02,715200.0,12.2412,12.2506,12.1387,12.1387,715200.0
2010-10-22 09:55:00,13.01,13.06,12.95,12.96,959600.0,12.1294,12.176,12.0734,12.0827,959600.0
2010-10-22 10:00:00,12.96,13.01,12.9,13.0,962800.0,12.0827,12.1294,12.0268,12.12,962800.0
2010-10-22 10:05:00,13.0,13.04,12.97,13.03,555600.0,12.12,12.1573,12.0921,12.148,555600.0
2010-10-22 10:10:00,13.04,13.05,12.94,13.03,645600.0,12.1573,12.1666,12.0641,12.148,645600.0
2010-10-22 10:15:00,13.03,13.07,13.0,13.04,529200.0,12.148,12.1853,12.12,12.1573,529200.0
2010-10-22 10:20:00,13.06,13.07,12.99,13.0,456800.0,12.176,12.1853,12.1107,12.12,456800.0
2010-10-22 10:25:00,13.0,13.11,12.99,13.11,520000.0,12.12,12.2226,12.1107,12.2226,520000.0
2010-10-22 10:30:00,13.11,13.16,13.1,13.13,545200.0,12.2226,12.2692,12.2133,12.2412,545200.0
2010-10-22 10:35:00,13.14,13.15,13.1,13.11,422800.0,12.2506,12.2599,12.2133,12.2226,422800.0
2010-10-22 10:40:00,13.11,13.11,13.05,13.08,885600.0,12.2226,12.2226,12.1666,12.1946,885600.0
2010-10-22 10:45:00,13.08,13.12,13.06,13.11,504000.0,12.1946,12.2319,12.176,12.2226,504000.0
2010-10-22 10:50:00,13.11,13.15,13.1,13.12,454400.0,12.2226,12.2599,12.2133,12.2319,454400.0
2010-10-22 10:55:00,13.13,13.16,13.09,13.1,610800.0,12.2412,12.2692,12.2039,12.2133,610800.0
2010-10-22 11:00:00,13.09,13.13,13.06,13.13,551200.0,12.2039,12.2412,12.176,12.2412,551200.0
2010-10-22 11:05:00,13.13,13.13,13.06,13.08,625600.0,12.2412,12.2412,12.176,12.1946,625600.0
2010-10-22 11:10:00,13.08,13.12,13.02,13.02,516400.0,12.1946,12.2319,12.1387,12.1387,516400.0
2010-10-22 11:15:00,13.02,13.04,12.99,13.03,614400.0,12.1387,12.1573,12.1107,12.148,614400.0
2010-10-22 11:20:00,13.04,13.06,13.0,13.0,464400.0,12.1573,12.176,12.12,12.12,464400.0
2010-10-22 11:25:00,13.0,13.04,13.0,13.03,450400.0,12.12,12.1573,12.12,12.148,450400.0
2010-10-22 11:30:00,13.04,13.1,13.04,13.08,383600.0,12.1573,12.2133,12.1573,12.1946,383600.0
2010-10-22 11:35:00,13.08,13.12,13.06,13.1,226400.0,12.1946,12.2319,12.176,12.2133,226400.0
2010-10-22 11:40:00,13.11,13.12,13.08,13.08,353200.0,12.2226,12.2319,12.1946,12.1946,353200.0
2010-10-22 11:45:00,13.09,13.1,13.01,13.01,296000.0,12.2039,12.2133,12.1294,12.1294,296000.0
2010-10-22 11:50:00,13.01,13.02,12.97,13.01,785600.0,12.1294,12.1387,12.0921,12.1294,785600.0
2010-10-22 11:55:00,13.02,13.05,12.99,13.0,331600.0,12.1387,12.1666,12.1107,12.12,331600.0
2010-10-22 12:00:00,12.99,13.04,12.98,13.01,424800.0,12.1107,12.1573,12.1014,12.1294,424800.0
2010-10-22 12:05:00,13.0,13.08,12.99,13.06,485600.0,12.12,12.1946,12.1107,12.176,485600.0
2010-10-22 12:10:00,13.07,13.07,13.04,13.04,176000.0,12.1853,12.1853,12.1573,12.1573,176000.0
2010-10-22 12:15:00,13.04,13.05,13.01,13.04,548800.0,12.1573,12.1666,12.1294,12.1573,548800.0
2010-10-22 12:20:00,13.04,13.06,13.02,13.06,212400.0,12.1573,12.176,12.1387,12.176,212400.0
2010-10-22 12:25:00,13.06,13.13,13.06,13.12,327200.0,12.176,12.2412,12.176,12.2319,327200.0
2010-10-22 12:30:00,13.12,13.15,13.12,13.14,648000.0,12.2319,12.2599,12.2319,12.2506,648000.0
2010-10-22 12:35:00,13.14,13.16,13.12,13.12,267200.0,12.2506,12.2692,12.2319,12.2319,267200.0
2010-10-22 12:40:00,13.12,13.14,13.11,13.13,88000.0,12.2319,12.2506,12.2226,12.2412,88000.0
2010-10-22 12:45:00,13.13,13.15,13.13,13.14,148400.0,12.2412,12.2599,12.2412,12.2506,148400.0
2010-10-22 12:50:00,13.14,13.14,13.1,13.12,212400.0,12.2506,12.2506,12.2133,12.2319,212400.0
2010-10-22 12:55:00,13.12,13.13,13.11,13.13,179200.0,12.2319,12.2412,12.2226,12.2412,179200.0
2010-10-22 13:00:00,13.13,13.14,13.08,13.09,199600.0,12.2412,12.2506,12.1946,12.2039,199600.0
2010-10-22 13:05:00,13.09,13.1,13.08,13.1,109200.0,12.2039,12.2133,12.1946,12.2133,109200.0
2010-10-22 13:10:00,13.1,13.11,13.09,13.11,101600.0,12.2133,12.2226,12.2039,12.2226,101600.0
2010-10-22 13:15:00,13.11,13.14,13.11,13.11,242800.0,12.2226,12.2506,12.2226,12.2226,242800.0
2010-10-22 13:20:00,13.11,13.13,13.1,13.12,98400.0,12.2226,12.2412,12.2133,12.2319,98400.0
2010-10-22 13:25:00,13.11,13.15,13.11,13.12,170000.0,12.2226,12.2599,12.2226,12.2319,170000.0
2010-10-22 13:30:00,13.13,13.15,13.11,13.14,196400.0,12.2412,12.2599,12.2226,12.2506,196400.0
2010-10-22 13:35:00,13.14,13.14,13.11,13.12,96800.0,12.2506,12.2506,12.2226,12.2319,96800.0
2010-10-22 13:40:00,13.12,13.13,13.12,13.12,35600.0,12.2319,12.2412,12.2319,12.2319,35600.0
2010-10-22 13:45:00,13.12,13.13,13.11,13.12,162400.0,12.2319,12.2412,12.2226,12.2319,162400.0
2010-10-22 13:50:00,13.12,13.13,13.09,13.1,190000.0,12.2319,12.2412,12.2039,12.2133,190000.0
2010-10-22 13:55:00,13.1,13.1,13.06,13.07,160400.0,12.2133,12.2133,12.176,12.1853,160400.0
2010-10-22 14:00:00,13.07,13.08,13.06,13.07,106000.0,12.1853,12.1946,12.176,12.1853,106000.0
2010-10-22 14:05:00,13.06,13.11,13.05,13.11,197600.0,12.176,12.2226,12.1666,12.2226,197600.0
2010-10-22 14:10:00,13.11,13.13,13.1,13.13,260400.0,12.2226,12.2412,12.2133,12.2412,260400.0
2010-10-22 14:15:00,13.13,13.15,13.13,13.14,270400.0,12.2412,12.2599,12.2412,12.2506,270400.0
2010-10-22 14:20:00,13.14,13.16,13.13,13.15,296000.0,12.2506,12.2692,12.2412,12.2599,296000.0
2010-10-22 14:25:00,13.15,13.2,13.13,13.2,527200.0,12.2599,12.3065,12.2412,12.3065,527200.0
2010-10-22 14:30:00,13.2,13.21,13.13,13.15,402000.0,12.3065,12.3158,12.2412,12.2599,402000.0
2010-10-22 14:35:00,13.15,13.19,13.13,13.15,243600.0,12.2599,12.2972,12.2412,12.2599,243600.0
2010-10-22 14:40:00,13.15,13.18,13.13,13.17,143600.0,12.2599,12.2878,12.2412,12.2785,143600.0
2010-10-22 14:45:00,13.17,13.2,13.15,13.17,230000.0,12.2785,12.3065,12.2599,12.2785,230000.0
2010-10-22 14:50:00,13.17,13.18,13.15,13.15,129600.0,12.2785,12.2878,12.2599,12.2599,129600.0
2010-10-22 14:55:00,13.15,13.16,13.12,13.13,290400.0,12.2599,12.2692,12.2319,12.2412,290400.0
2010-10-22 15:00:00,13.13,13.17,13.11,13.16,177200.0,12.2412,12.2785,12.2226,12.2692,177200.0
2010-10-22 15:05:00,13.16,13.23,13.14,13.19,542800.0,12.2692,12.3345,12.2506,12.2972,542800.0
2010-10-22 15:10:00,13.19,13.2,13.15,13.17,338400.0,12.2972,12.3065,12.2599,12.2785,338400.0
2010-10-22 15:15:00,13.17,13.18,13.15,13.16,302000.0,12.2785,12.2878,12.2599,12.2692,302000.0
2010-10-22 15:20:00,13.17,13.19,13.16,13.16,222800.0,12.2785,12.2972,12.2692,12.2692,222800.0
2010-10-22 15:25:00,13.16,13.19,13.16,13.17,233600.0,12.2692,12.2972,12.2692,12.2785,233600.0
2010-10-22 15:30:00,13.18,13.19,13.16,13.18,217600.0,12.2878,12.2972,12.2692,12.2878,217600.0
2010-10-22 15:35:00,13.18,13.18,13.16,13.16,148800.0,12.2878,12.2878,12.2692,12.2692,148800.0
2010-10-22 15:40:00,13.16,13.17,13.14,13.16,314000.0,12.2692,12.2785,12.2506,12.2692,314000.0
2010-10-22 15:45:00,13.17,13.2,13.17,13.19,828400.0,12.2785,12.3065,12.2785,12.2972,828400.0
2010-10-22 15:50:00,13.19,13.22,13.18,13.2,913200.0,12.2972,12.3251,12.2878,12.3065,913200.0
2010-10-22 15:55:00,13.2,13.21,13.15,13.18,1417600.0,12.3065,12.3158,12.2599,12.2878,1417600.0
2010-10-25 09:30:00,13.48,13.62,13.45,13.6,1135200.0,12.5675,12.6981,12.5396,12.6794,1135200.0
2010-10-25 09:35:00,13.61,13.68,13.6,13.65,1488800.0,12.6887,12.754,12.6794,12.726,1488800.0
2010-10-25 09:40:00,13.65,13.79,13.65,13.75,1796400.0,12.726,12.8566,12.726,12.8193,1796400.0
2010-10-25 09:45:00,13.75,13.76,13.72,13.75,658800.0,12.8193,12.8286,12.7913,12.8193,658800.0
2010-10-25 09:50:00,13.75,13.78,13.74,13.76,803200.0,12.8193,12.8472,12.8099,12.8286,803200.0
2010-10-25 09:55:00,13.76,13.81,13.74,13.8,662000.0,12.8286,12.8752,12.8099,12.8659,662000.0
2010-10-25 10:00:00,13.8,13.88,13.72,13.75,1414400.0,12.8659,12.9405,12.7913,12.8193,1414400.0
2010-10-25 10:05:00,13.75,13.81,13.73,13.74,602400.0,12.8193,12.8752,12.8006,12.8099,602400.0
2010-10-25 10:10:00,13.74,13.8,13.72,13.73,668400.0,12.8099,12.8659,12.7913,12.8006,668400.0
2010-10-25 10:15:00,13.74,13.8,13.73,13.75,400400.0,12.8099,12.8659,12.8006,12.8193,400400.0
2010-10-25 10:20:00,13.75,13.77,13.71,13.74,450000.0,12.8193,12.8379,12.782,12.8099,450000.0
2010-10-25 10:25:00,13.75,13.79,13.72,13.72,558000.0,12.8193,12.8566,12.7913,12.7913,558000.0
2010-10-25 10:30:00,13.72,13.75,13.6,13.65,976800.0,12.7913,12.8193,12.6794,12.726,976800.0
2010-10-25 10:35:00,13.64,13.65,13.55,13.61,642400.0,12.7167,12.726,12.6328,12.6887,642400.0
2010-10-25 10:40:00,13.61,13.62,13.42,13.49,1190800.0,12.6887,12.6981,12.5116,12.5769,1190800.0
2010-10-25 10:45:00,13.49,13.52,13.47,13.52,531600.0,12.5769,12.6048,12.5582,12.6048,531600.0
2010-10-25 10:50:00,13.52,13.53,13.49,13.53,480400.0,12.6048,12.6142,12.5769,12.6142,480400.0
2010-10-25 10:55:00,13.53,13.56,13.49,13.51,488400.0,12.6142,12.6421,12.5769,12.5955,488400.0
2010-10-25 11:00:00,13.51,13.54,13.46,13.47,769200.0,12.5955,12.6235,12.5489,12.5582,769200.0
2010-10-25 11:05:00,13.46,13.52,13.44,13.52,660800.0,12.5489,12.6048,12.5302,12.6048,660800.0
2010-10-25 11:10:00,13.52,13.53,13.49,13.52,309200.0,12.6048,12.6142,12.5769,12.6048,309200.0
2010-10-25 11:15:00,13.52,13.57,13.47,13.55,720000.0,12.6048,12.6514,12.5582,12.6328,720000.0
2010-10-25 11:20:00,13.55,13.59,13.55,13.56,409200.0,12.6328,12.6701,12.6328,12.6421,409200.0
2010-10-25 11:25:00,13.56,13.59,13.54,13.59,396800.0,12.6421,12.6701,12.6235,12.6701,396800.0
2010-10-25 11:30:00,13.58,13.62,13.58,13.61,496400.0,12.6608,12.6981,12.6608,12.6887,496400.0
2010-10-25 11:35:00,13.61,13.61,13.56,13.59,323200.0,12.6887,12.6887,12.6421,12.6701,323200.0
2010-10-25 11:40:00,13.59,13.6,13.56,13.59,117200.0,12.6701,12.6794,12.6421,12.6701,117200.0
2010-10-25 11:45:00,13.59,13.61,13.58,13.61,106800.0,12.6701,12.6887,12.6608,12.6887,106800.0
2010-10-25 11:50:00,13.61,13.61,13.56,13.56,168800.0,12.6887,12.6887,12.6421,12.6421,168800.0
2010-10-25 11:55:00,13.56,13.58,13.55,13.56,116400.0,12.6421,12.6608,12.6328,12.6421,116400.0
2010-10-25 12:00:00,13.56,13.58,13.55,13.56,141200.0,12.6421,12.6608,12.6328,12.6421,141200.0
2010-10-25 12:05:00,13.56,13.56,13.52,13.55,211200.0,12.6421,12.6421,12.6048,12.6328,211200.0
2010-10-25 12:10:00,13.55,13.57,13.55,13.56,94800.0,12.6328,12.6514,12.6328,12.6421,94800.0
2010-10-25 12:15:00,13.56,13.57,13.52,13.52,154800.0,12.6421,12.6514,12.6048,12.6048,154800.0
2010-10-25 12:20:00,13.52,13.55,13.44,13.48,1131200.0,12.6048,12.6328,12.5302,12.5675,1131200.0
2010-10-25 12:25:00,13.47,13.5,13.46,13.5,308800.0,12.5582,12.5862,12.5489,12.5862,308800.0
2010-10-25 12:30:00,13.5,13.5,13.45,13.46,188000.0,12.5862,12.5862,12.5396,12.5489,188000.0
2010-10-25 12:35:00,13.46,13.5,13.44,13.48,283600.0,12.5489,12.5862,12.5302,12.5675,283600.0
2010-10-25 12:40:00,13.48,13.52,13.48,13.5,213600.0,12.5675,12.6048,12.5675,12.5862,213600.0
2010-10-25 12:45:00,13.5,13.52,13.49,13.5,99200.0,12.5862,12.6048,12.5769,12.5862,99200.0
2010-10-25 12:50:00,13.5,13.51,13.48,13.49,73200.0,12.5862,12.5955,12.5675,12.5769,73200.0
2010-10-25 12:55:00,13.49,13.53,13.47,13.48,174400.0,12.5769,12.6142,12.5582,12.5675,174400.0
2010-10-25 13:00:00,13.48,13.54,13.46,13.52,328400.0,12.5675,12.6235,12.5489,12.6048,328400.0
2010-10-25 13:05:00,13.52,13.55,13.51,13.54,204800.0,12.6048,12.6328,12.5955,12.6235,204800.0
2010-10-25 13:10:00,13.54,13.55,13.53,13.54,244400.0,12.6235,12.6328,12.6142,12.6235,244400.0
2010-10-25 13:15:00,13.54,13.56,13.52,13.55,275600.0,12.6235,12.6421,12.6048,12.6328,275600.0
2010-10-25 13:20:00,13.55,13.58,13.55,13.58,336800.0,12.6328,12.6608,12.6328,12.6608,336800.0
2010-10-25 13:25:00,13.57,13.6,13.57,13.58,527200.0,12.6514,12.6794,12.6514,12.6608,527200.0
2010-10-25 13:30:00,13.58,13.6,13.56,13.56,269200.0,12.6608,12.6794,12.6421,12.6421,269200.0
2010-10-25 13:35:00,13.56,13.59,13.56,13.58,135200.0,12.6421,12.6701,12.6421,12.6608,135200.0
2010-10-25 13:40:00,13.58,13.6,13.58,13.59,238400.0,12.6608,12.6794,12.6608,12.6701,238400.0
2010-10-25 13:45:00,13.59,13.6,13.54,13.54,316000.0,12.6701,12.6794,12.6235,12.6235,316000.0
2010-10-25 13:50:00,13.54,13.54,13.5,13.5,183600.0,12.6235,12.6235,12.5862,12.5862,183600.0
2010-10-25 13:55:00,13.5,13.53,13.49,13.53,94400.0,12.5862,12.6142,12.5769,12.6142,94400.0
2010-10-25 14:00:00,13.53,13.54,13.51,13.54,118000.0,12.6142,12.6235,12.5955,12.6235,118000.0
2010-10-25 14:05:00,13.53,13.58,13.53,13.58,204000.0,12.6142,12.6608,12.6142,12.6608,204000.0
2010-10-25 14:10:00,13.57,13.59,13.55,13.56,202000.0,12.6514,12.6701,12.6328,12.6421,202000.0
2010-10-25 14:15:00,13.55,13.59,13.55,13.57,101200.0,12.6328,12.6701,12.6328,12.6514,101200.0
2010-10-25 14:20:00,13.56,13.61,13.56,13.59,598000.0,12.6421,12.6887,12.6421,12.6701,598000.0
2010-10-25 14:25:00,13.6,13.6,13.59,13.59,127600.0,12.6794,12.6794,12.6701,12.6701,127600.0
2010-10-25 14:30:00,13.58,13.63,13.57,13.59,679600.0,12.6608,12.7074,12.6514,12.6701,679600.0
2010-10-25 14:35:00,13.6,13.6,13.5,13.53,636400.0,12.6794,12.6794,12.5862,12.6142,636400.0
2010-10-25 14:40:00,13.53,13.54,13.47,13.5,372400.0,12.6142,12.6235,12.5582,12.5862,372400.0
2010-10-25 14:45:00,13.5,13.54,13.5,13.51,191600.0,12.5862,12.6235,12.5862,12.5955,191600.0
2010-10-25 14:50:00,13.52,13.57,13.52,13.55,157200.0,12.6048,12.6514,12.6048,12.6328,157200.0
2010-10-25 14:55:00,13.55,13.55,13.53,13.53,79200.0,12.6328,12.6328,12.6142,12.6142,79200.0
2010-10-25 15:00:00,13.53,13.57,13.53,13.55,184000.0,12.6142,12.6514,12.6142,12.6328,184000.0
2010-10-25 15:05:00,13.55,13.58,13.54,13.55,176000.0,12.6328,12.6608,12.6235,12.6328,176000.0
2010-10-25 15:10:00,13.56,13.57,13.54,13.55,188800.0,12.6421,12.6514,12.6235,12.6328,188800.0
2010-10-25 15:15:00,13.55,13.58,13.55,13.56,212800.0,12.6328,12.6608,12.6328,12.6421,212800.0
2010-10-25 15:20:00,13.55,13.61,13.55,13.6,221200.0,12.6328,12.6887,12.6328,12.6794,221200.0
2010-10-25 15:25:00,13.6,13.64,13.6,13.62,502000.0,12.6794,12.7167,12.6794,12.6981,502000.0
2010-10-25 15:30:00,13.62,13.63,13.56,13.56,340800.0,12.6981,12.7074,12.6421,12.6421,340800.0
2010-10-25 15:35:00,13.56,13.57,13.48,13.48,379200.0,12.6421,12.6514,12.5675,12.5675,379200.0
2010-10-25 15:40:00,13.48,13.53,13.45,13.5,412400.0,12.5675,12.6142,12.5396,12.5862,412400.0
2010-10-25 15:45:00,13.49,13.5,13.37,13.42,1698000.0,12.5769,12.5862,12.465,12.5116,1698000.0
2010-10-25 15:50:00,13.42,13.46,13.39,13.45,570400.0,12.5116,12.5489,12.4836,12.5396,570400.0
2010-10-25 15:55:00,13.44,13.45,13.4,13.42,735600.0,12.5302,12.5396,12.493,12.5116,735600.0
2010-10-26 09:30:00,13.2,13.22,13.1,13.11,1690000.0,12.3065,12.3251,12.2133,12.2226,1690000.0
2010-10-26 09:35:00,13.11,13.13,13.0,13.11,1858800.0,12.2226,12.2412,12.12,12.2226,1858800.0
2010-10-26 09:40:00,13.11,13.15,13.06,13.12,1224400.0,12.2226,12.2599,12.176,12.2319,1224400.0
2010-10-26 09:45:00,13.12,13.16,13.05,13.15,1377200.0,12.2319,12.2692,12.1666,12.2599,1377200.0
2010-10-26 09:50:00,13.15,13.17,13.11,13.11,844000.0,12.2599,12.2785,12.2226,12.2226,844000.0
2010-10-26 09:55:00,13.11,13.15,13.11,13.13,297200.0,12.2226,12.2599,12.2226,12.2412,297200.0
2010-10-26 10:00:00,13.13,13.33,13.13,13.27,2095200.0,12.2412,12.4277,12.2412,12.3718,2095200.0
2010-10-26 10:05:00,13.26,13.35,13.24,13.31,1104800.0,12.3624,12.4463,12.3438,12.409,1104800.0
2010-10-26 10:10:00,13.31,13.34,13.27,13.33,950000.0,12.409,12.437,12.3718,12.4277,950000.0
2010-10-26 10:15:00,13.33,13.43,13.32,13.43,1076800.0,12.4277,12.5209,12.4184,12.5209,1076800.0
2010-10-26 10:20:00,13.43,13.47,13.42,13.45,791600.0,12.5209,12.5582,12.5116,12.5396,791600.0
2010-10-26 10:25:00,13.45,13.49,13.39,13.41,565600.0,12.5396,12.5769,12.4836,12.5023,565600.0
2010-10-26 10:30:00,13.41,13.45,13.41,13.43,296800.0,12.5023,12.5396,12.5023,12.5209,296800.0
2010-10-26 10:35:00,13.43,13.43,13.35,13.36,574000.0,12.5209,12.5209,12.4463,12.4557,574000.0
2010-10-26 10:40:00,13.36,13.39,13.31,13.35,492000.0,12.4557,12.4836,12.409,12.4463,492000.0
2010-10-26 10:45:00,13.34,13.38,13.33,13.36,297200.0,12.437,12.4743,12.4277,12.4557,297200.0
2010-10-26 10:50:00,13.36,13.41,13.35,13.38,282800.0,12.4557,12.5023,12.4463,12.4743,282800.0
2010-10-26 10:55:00,13.38,13.49,13.38,13.49,863200.0,12.4743,12.5769,12.4743,12.5769,863200.0
2010-10-26 11:00:00,13.49,13.56,13.45,13.47,929200.0,12.5769,12.6421,12.5396,12.5582,929200.0
2010-10-26 11:05:00,13.47,13.48,13.36,13.38,826000.0,12.5582,12.5675,12.4557,12.4743,826000.0
2010-10-26 11:10:00,13.38,13.42,13.35,13.41,546800.0,12.4743,12.5116,12.4463,12.5023,546800.0
2010-10-26 11:15:00,13.41,13.47,13.41,13.45,500000.0,12.5023,12.5582,12.5023,12.5396,500000.0
2010-10-26 11:20:00,13.45,13.56,13.45,13.56,784800.0,12.5396,12.6421,12.5396,12.6421,784800.0
2010-10-26 11:25:00,13.56,13.56,13.52,13.52,460800.0,12.6421,12.6421,12.6048,12.6048,460800.0
2010-10-26 11:30:00,13.52,13.53,13.49,13.49,375200.0,12.6048,12.6142,12.5769,12.5769,375200.0
2010-10-26 11:35:00,13.49,13.52,13.48,13.5,148000.0,12.5769,12.6048,12.5675,12.5862,148000.0
2010-10-26 11:40:00,13.49,13.49,13.45,13.47,171600.0,12.5769,12.5769,12.5396,12.5582,171600.0
2010-10-26 11:45:00,13.46,13.53,13.46,13.51,151600.0,12.5489,12.6142,12.5489,12.5955,151600.0
2010-10-26 11:50:00,13.5,13.55,13.5,13.54,338000.0,12.5862,12.6328,12.5862,12.6235,338000.0
2010-10-26 11:55:00,13.55,13.56,13.52,13.56,179600.0,12.6328,12.6421,12.6048,12.6421,179600.0
2010-10-26 12:00:00,13.56,13.62,13.55,13.56,465600.0,12.6421,12.6981,12.6328,12.6421,465600.0
2010-10-26 12:05:00,13.56,13.56,13.53,13.56,162000.0,12.6421,12.6421,12.6142,12.6421,162000.0
2010-10-26 12:10:00,13.56,13.63,13.54,13.62,419600.0,12.6421,12.7074,12.6235,12.6981,419600.0
2010-10-26 12:15:00,13.62,13.63,13.59,13.6,270400.0,12.6981,12.7074,12.6701,12.6794,270400.0
2010-10-26 12:20:00,13.6,13.61,13.58,13.6,92400.0,12.6794,12.6887,12.6608,12.6794,92400.0
2010-10-26 12:25:00,13.6,13.62,13.58,13.58,179600.0,12.6794,12.6981,12.6608,12.6608,179600.0
2010-10-26 12:30:00,13.58,13.59,13.56,13.56,136800.0,12.6608,12.6701,12.6421,12.6421,136800.0
2010-10-26 12:35:00,13.56,13.59,13.55,13.56,166400.0,12.6421,12.6701,12.6328,12.6421,166400.0
2010-10-26 12:40:00,13.57,13.59,13.51,13.52,225600.0,12.6514,12.6701,12.5955,12.6048,225600.0
2010-10-26 12:45:00,13.52,13.54,13.51,13.53,126400.0,12.6048,12.6235,12.5955,12.6142,126400.0
2010-10-26 12:50:00,13.53,13.55,13.5,13.51,106800.0,12.6142,12.6328,12.5862,12.5955,106800.0
2010-10-26 12:55:00,13.52,13.55,13.51,13.53,133200.0,12.6048,12.6328,12.5955,12.6142,133200.0
2010-10-26 13:00:00,13.54,13.56,13.54,13.56,208800.0,12.6235,12.6421,12.6235,12.6421,208800.0
2010-10-26 13:05:00,13.56,13.59,13.54,13.59,174000.0,12.6421,12.6701,12.6235,12.6701,174000.0
2010-10-26 13:10:00,13.59,13.63,13.59,13.62,261600.0,12.6701,12.7074,12.6701,12.6981,261600.0
2010-10-26 13:15:00,13.63,13.66,13.59,13.61,412400.0,12.7074,12.7354,12.6701,12.6887,412400.0
2010-10-26 13:20:00,13.6,13.61,13.58,13.58,73600.0,12.6794,12.6887,12.6608,12.6608,73600.0
2010-10-26 13:25:00,13.59,13.6,13.51,13.52,306000.0,12.6701,12.6794,12.5955,12.6048,306000.0
2010-10-26 13:30:00,13.52,13.55,13.5,13.55,204800.0,12.6048,12.6328,12.5862,12.6328,204800.0
2010-10-26 13:35:00,13.54,13.55,13.52,13.52,128000.0,12.6235,12.6328,12.6048,12.6048,128000.0
2010-10-26 13:40:00,13.53,13.58,13.53,13.57,222400.0,12.6142,12.6608,12.6142,12.6514,222400.0
2010-10-26 13:45:00,13.56,13.57,13.53,13.54,52800.0,12.6421,12.6514,12.6142,12.6235,52800.0
2010-10-26 13:50:00,13.55,13.55,13.43,13.46,658000.0,12.6328,12.6328,12.5209,12.5489,658000.0
2010-10-26 13:55:00,13.47,13.47,13.42,13.45,567600.0,12.5582,12.5582,12.5116,12.5396,567600.0
2010-10-26 14:00:00,13.45,13.49,13.42,13.45,474000.0,12.5396,12.5769,12.5116,12.5396,474000.0
2010-10-26 14:05:00,13.45,13.47,13.39,13.4,668000.0,12.5396,12.5582,12.4836,12.493,668000.0
2010-10-26 14:10:00,13.4,13.44,13.36,13.43,646800.0,12.493,12.5302,12.4557,12.5209,646800.0
2010-10-26 14:15:00,13.43,13.48,13.42,13.47,316000.0,12.5209,12.5675,12.5116,12.5582,316000.0
2010-10-26 14:20:00,13.48,13.49,13.44,13.44,140400.0,12.5675,12.5769,12.5302,12.5302,140400.0
2010-10-26 14:25:00,13.44,13.48,13.43,13.47,394400.0,12.5302,12.5675,12.5209,12.5582,394400.0
2010-10-26 14:30:00,13.47,13.47,13.41,13.44,263600.0,12.5582,12.5582,12.5023,12.5302,263600.0
2010-10-26 14:35:00,13.44,13.5,13.44,13.5,406000.0,12.5302,12.5862,12.5302,12.5862,406000.0
2010-10-26 14:40:00,13.5,13.51,13.42,13.42,340000.0,12.5862,12.5955,12.5116,12.5116,340000.0
2010-10-26 14:45:00,13.42,13.45,13.4,13.45,307200.0,12.5116,12.5396,12.493,12.5396,307200.0
2010-10-26 14:50:00,13.45,13.47,13.42,13.45,196000.0,12.5396,12.5582,12.5116,12.5396,196000.0
2010-10-26 14:55:00,13.46,13.49,13.43,13.44,204000.0,12.5489,12.5769,12.5209,12.5302,204000.0
2010-10-26 15:00:00,13.44,13.47,13.42,13.46,278800.0,12.5302,12.5582,12.5116,12.5489,278800.0
2010-10-26 15:05:00,13.46,13.49,13.44,13.47,124800.0,12.5489,12.5769,12.5302,12.5582,124800.0
2010-10-26 15:10:00,13.48,13.52,13.46,13.47,518000.0,12.5675,12.6048,12.5489,12.5582,518000.0
2010-10-26 15:15:00,13.47,13.52,13.46,13.52,332400.0,12.5582,12.6048,12.5489,12.6048,332400.0
2010-10-26 15:20:00,13.52,13.55,13.5,13.51,638000.0,12.6048,12.6328,12.5862,12.5955,638000.0
2010-10-26 15:25:00,13.51,13.54,13.47,13.47,278000.0,12.5955,12.6235,12.5582,12.5582,278000.0
2010-10-26 15:30:00,13.47,13.51,13.44,13.5,447600.0,12.5582,12.5955,12.5302,12.5862,447600.0
2010-10-26 15:35:00,13.5,13.51,13.45,13.47,224000.0,12.5862,12.5955,12.5396,12.5582,224000.0
2010-10-26 15:40:00,13.46,13.48,13.43,13.44,416400.0,12.5489,12.5675,12.5209,12.5302,416400.0
2010-10-26 15:45:00,13.44,13.44,13.38,13.43,641600.0,12.5302,12.5302,12.4743,12.5209,641600.0
2010-10-26 15:50:00,13.42,13.42,13.36,13.38,662400.0,12.5116,12.5116,12.4557,12.4743,662400.0
2010-10-26 15:55:00,13.38,13.4,13.37,13.4,468800.0,12.4743,12.493,12.465,12.493,468800.0
2010-10-27 09:30:00,13.12,13.18,13.04,13.18,1800800.0,12.2319,12.2878,12.1573,12.2878,1800800.0
2010-10-27 09:35:00,13.17,13.27,13.15,13.24,1169200.0,12.2785,12.3718,12.2599,12.3438,1169200.0
2010-10-27 09:40:00,13.24,13.31,13.23,13.26,842800.0,12.3438,12.409,12.3345,12.3624,842800.0
2010-10-27 09:45:00,13.25,13.26,13.18,13.26,878800.0,12.3531,12.3624,12.2878,12.3624,878800.0
2010-10-27 09:50:00,13.26,13.3,13.22,13.23,791200.0,12.3624,12.3997,12.3251,12.3345,791200.0
2010-10-27 09:55:00,13.24,13.3,13.24,13.29,378000.0,12.3438,12.3997,12.3438,12.3904,378000.0
2010-10-27 10:00:00,13.3,13.37,13.18,13.25,1260400.0,12.3997,12.465,12.2878,12.3531,1260400.0
2010-10-27 10:05:00,13.25,13.28,13.18,13.2,657600.0,12.3531,12.3811,12.2878,12.3065,657600.0
2010-10-27 10:10:00,13.2,13.27,13.17,13.22,716000.0,12.3065,12.3718,12.2785,12.3251,716000.0
2010-10-27 10:15:00,13.22,13.29,13.21,13.23,610800.0,12.3251,12.3904,12.3158,12.3345,610800.0
2010-10-27 10:20:00,13.24,13.24,13.11,13.11,957600.0,12.3438,12.3438,12.2226,12.2226,957600.0
2010-10-27 10:25:00,13.11,13.14,13.02,13.08,1032400.0,12.2226,12.2506,12.1387,12.1946,1032400.0
2010-10-27 10:30:00,13.08,13.15,13.05,13.13,691200.0,12.1946,12.2599,12.1666,12.2412,691200.0
2010-10-27 10:35:00,13.13,13.13,13.09,13.12,364400.0,12.2412,12.2412,12.2039,12.2319,364400.0
2010-10-27 10:40:00,13.12,13.15,13.09,13.13,389600.0,12.2319,12.2599,12.2039,12.2412,389600.0
2010-10-27 10:45:00,13.13,13.15,13.1,13.11,479600.0,12.2412,12.2599,12.2133,12.2226,479600.0
2010-10-27 10:50:00,13.12,13.13,13.04,13.12,946000.0,12.2319,12.2412,12.1573,12.2319,946000.0
2010-10-27 10:55:00,13.12,13.12,12.94,12.95,2442000.0,12.2319,12.2319,12.0641,12.0734,2442000.0
2010-10-27 11:00:00,12.95,12.97,12.82,12.86,2038000.0,12.0734,12.0921,11.9522,11.9895,2038000.0
2010-10-27 11:05:00,12.86,12.87,12.75,12.78,1658800.0,11.9895,11.9988,11.887,11.9149,1658800.0
2010-10-27 11:10:00,12.78,12.85,12.78,12.85,1254000.0,11.9149,11.9802,11.9149,11.9802,1254000.0
2010-10-27 11:15:00,12.85,12.89,12.83,12.88,1102800.0,11.9802,12.0175,11.9615,12.0082,1102800.0
2010-10-27 11:20:00,12.88,12.92,12.86,12.89,673600.0,12.0082,12.0454,11.9895,12.0175,673600.0
2010-10-27 11:25:00,12.89,12.9,12.8,12.83,782400.0,12.0175,12.0268,11.9336,11.9615,782400.0
2010-10-27 11:30:00,12.83,12.87,12.78,12.86,696800.0,11.9615,11.9988,11.9149,11.9895,696800.0
2010-10-27 11:35:00,12.87,12.97,12.86,12.96,936400.0,11.9988,12.0921,11.9895,12.0827,936400.0
2010-10-27 11:40:00,12.96,13.0,12.96,12.99,540000.0,12.0827,12.12,12.0827,12.1107,540000.0
2010-10-27 11:45:00,12.99,13.0,12.95,12.99,424400.0,12.1107,12.12,12.0734,12.1107,424400.0
2010-10-27 11:50:00,12.98,13.04,12.98,13.02,649600.0,12.1014,12.1573,12.1014,12.1387,649600.0
2010-10-27 11:55:00,13.03,13.03,12.99,12.99,424800.0,12.148,12.148,12.1107,12.1107,424800.0
2010-10-27 12:00:00,12.99,13.02,12.96,12.97,236400.0,12.1107,12.1387,12.0827,12.0921,236400.0
2010-10-27 12:05:00,12.96,12.98,12.95,12.95,226800.0,12.0827,12.1014,12.0734,12.0734,226800.0
2010-10-27 12:10:00,12.95,13.03,12.95,13.0,580800.0,12.0734,12.148,12.0734,12.12,580800.0
2010-10-27 12:15:00,13.01,13.04,13.01,13.02,406000.0,12.1294,12.1573,12.1294,12.1387,406000.0
2010-10-27 12:20:00,13.02,13.03,13.01,13.01,251200.0,12.1387,12.148,12.1294,12.1294,251200.0
2010-10-27 12:25:00,13.01,13.02,12.99,12.99,146800.0,12.1294,12.1387,12.1107,12.1107,146800.0
2010-10-27 12:30:00,12.99,13.03,12.99,13.01,121200.0,12.1107,12.148,12.1107,12.1294,121200.0
2010-10-27 12:35:00,13.01,13.02,12.96,12.97,197200.0,12.1294,12.1387,12.0827,12.0921,197200.0
2010-10-27 12:40:00,12.97,12.97,12.88,12.9,348400.0,12.0921,12.0921,12.0082,12.0268,348400.0
2010-10-27 12:45:00,12.9,12.93,12.9,12.92,406800.0,12.0268,12.0548,12.0268,12.0454,406800.0
2010-10-27 12:50:00,12.92,12.93,12.91,12.92,336800.0,12.0454,12.0548,12.0361,12.0454,336800.0
2010-10-27 12:55:00,12.92,12.93,12.91,12.91,186800.0,12.0454,12.0548,12.0361,12.0361,186800.0
2010-10-27 13:00:00,12.91,12.96,12.91,12.95,396400.0,12.0361,12.0827,12.0361,12.0734,396400.0
2010-10-27 13:05:00,12.95,12.95,12.93,12.93,224000.0,12.0734,12.0734,12.0548,12.0548,224000.0
2010-10-27 13:10:00,12.93,12.93,12.86,12.86,461200.0,12.0548,12.0548,11.9895,11.9895,461200.0
2010-10-27 13:15:00,12.86,12.87,12.8,12.84,538400.0,11.9895,11.9988,11.9336,11.9709,538400.0
2010-10-27 13:20:00,12.84,12.88,12.81,12.86,472400.0,11.9709,12.0082,11.9429,11.9895,472400.0
2010-10-27 13:25:00,12.86,12.92,12.83,12.91,381200.0,11.9895,12.0454,11.9615,12.0361,381200.0
2010-10-27 13:30:00,12.91,12.91,12.86,12.87,255600.0,12.0361,12.0361,11.9895,11.9988,255600.0
2010-10-27 13:35:00,12.86,12.88,12.85,12.87,106000.0,11.9895,12.0082,11.9802,11.9988,106000.0
2010-10-27 13:40:00,12.87,12.9,12.85,12.9,159600.0,11.9988,12.0268,11.9802,12.0268,159600.0
2010-10-27 13:45:00,12.9,12.94,12.88,12.93,302400.0,12.0268,12.0641,12.0082,12.0548,302400.0
2010-10-27 13:50:00,12.93,12.93,12.89,12.89,229200.0,12.0548,12.0548,12.0175,12.0175,229200.0
2010-10-27 13:55:00,12.89,12.97,12.89,12.97,317200.0,12.0175,12.0921,12.0175,12.0921,317200.0
2010-10-27 14:00:00,12.97,12.99,12.95,12.97,290400.0,12.0921,12.1107,12.0734,12.0921,290400.0
2010-10-27 14:05:00,12.97,13.07,12.96,13.07,700000.0,12.0921,12.1853,12.0827,12.1853,700000.0
2010-10-27 14:10:00,13.07,13.08,13.03,13.03,672800.0,12.1853,12.1946,12.148,12.148,672800.0
2010-10-27 14:15:00,13.03,13.04,12.98,12.99,329200.0,12.148,12.1573,12.1014,12.1107,329200.0
2010-10-27 14:20:00,12.98,12.99,12.94,12.99,356400.0,12.1014,12.1107,12.0641,12.1107,356400.0
2010-10-27 14:25:00,12.98,12.99,12.95,12.96,194800.0,12.1014,12.1107,12.0734,12.0827,194800.0
2010-10-27 14:30:00,12.96,12.98,12.95,12.98,127600.0,12.0827,12.1014,12.0734,12.1014,127600.0
2010-10-27 14:35:00,12.98,13.06,12.93,13.04,641200.0,12.1014,12.176,12.0548,12.1573,641200.0
2010-10-27 14:40:00,13.04,13.13,13.04,13.09,776800.0,12.1573,12.2412,12.1573,12.2039,776800.0
2010-10-27 14:45:00,13.09,13.13,13.07,13.08,481600.0,12.2039,12.2412,12.1853,12.1946,481600.0
2010-10-27 14:50:00,13.08,13.1,13.04,13.08,341200.0,12.1946,12.2133,12.1573,12.1946,341200.0
2010-10-27 14:55:00,13.08,13.09,13.04,13.04,532800.0,12.1946,12.2039,12.1573,12.1573,532800.0
2010-10-27 15:00:00,13.04,13.08,13.03,13.04,246800.0,12.1573,12.1946,12.148,12.1573,246800.0
2010-10-27 15:05:00,13.04,13.08,13.04,13.05,313200.0,12.1573,12.1946,12.1573,12.1666,313200.0
2010-10-27 15:10:00,13.05,13.06,12.99,13.01,455200.0,12.1666,12.176,12.1107,12.1294,455200.0
2010-10-27 15:15:00,13.01,13.01,12.97,13.0,292800.0,12.1294,12.1294,12.0921,12.12,292800.0
2010-10-27 15:20:00,12.99,13.11,12.97,13.1,459600.0,12.1107,12.2226,12.0921,12.2133,459600.0
2010-10-27 15:25:00,13.11,13.15,13.08,13.1,816400.0,12.2226,12.2599,12.1946,12.2133,816400.0
2010-10-27 15:30:00,13.1,13.17,13.09,13.17,520400.0,12.2133,12.2785,12.2039,12.2785,520400.0
2010-10-27 15:35:00,13.17,13.24,13.17,13.24,998800.0,12.2785,12.3438,12.2785,12.3438,998800.0
2010-10-27 15:40:00,13.24,13.25,13.2,13.22,742400.0,12.3438,12.3531,12.3065,12.3251,742400.0
2010-10-27 15:45:00,13.22,13.24,13.18,13.19,908800.0,12.3251,12.3438,12.2878,12.2972,908800.0
2010-10-27 15:50:00,13.2,13.27,13.18,13.27,1376000.0,12.3065,12.3718,12.2878,12.3718,1376000.0
2010-10-27 15:55:00,13.27,13.33,13.24,13.28,1701600.0,12.3718,12.4277,12.3438,12.3811,1701600.0
2010-10-28 09:30:00,13.6,13.63,13.5,13.62,1912800.0,12.6794,12.7074,12.5862,12.6981,1912800.0
2010-10-28 09:35:00,13.62,13.63,13.52,13.59,1177200.0,12.6981,12.7074,12.6048,12.6701,1177200.0
2010-10-28 09:40:00,13.59,13.6,13.43,13.45,1050800.0,12.6701,12.6794,12.5209,12.5396,1050800.0
2010-10-28 09:45:00,13.44,13.49,13.38,13.39,748800.0,12.5302,12.5769,12.4743,12.4836,748800.0
2010-10-28 09:50:00,13.38,13.43,13.34,13.43,816400.0,12.4743,12.5209,12.437,12.5209,816400.0
2010-10-28 09:55:00,13.43,13.47,13.36,13.4,920400.0,12.5209,12.5582,12.4557,12.493,920400.0
2010-10-28 10:00:00,13.4,13.46,13.38,13.39,621200.0,12.493,12.5489,12.4743,12.4836,621200.0
2010-10-28 10:05:00,13.39,13.43,13.33,13.38,880000.0,12.4836,12.5209,12.4277,12.4743,880000.0
2010-10-28 10:10:00,13.37,13.37,13.21,13.23,1408400.0,12.465,12.465,12.3158,12.3345,1408400.0
2010-10-28 10:15:00,13.23,13.24,13.08,13.14,2057200.0,12.3345,12.3438,12.1946,12.2506,2057200.0
2010-10-28 10:20:00,13.14,13.14,13.06,13.09,862400.0,12.2506,12.2506,12.176,12.2039,862400.0
2010-10-28 10:25:00,13.1,13.1,12.98,13.03,1457200.0,12.2133,12.2133,12.1014,12.148,1457200.0
2010-10-28 10:30:00,13.03,13.04,12.99,13.04,1651600.0,12.148,12.1573,12.1107,12.1573,1651600.0
2010-10-28 10:35:00,13.04,13.08,12.98,13.03,1450400.0,12.1573,12.1946,12.1014,12.148,1450400.0
2010-10-28 10:40:00,13.04,13.06,13.01,13.06,563200.0,12.1573,12.176,12.1294,12.176,563200.0
2010-10-28 10:45:00,13.05,13.1,13.01,13.08,791200.0,12.1666,12.2133,12.1294,12.1946,791200.0
2010-10-28 10:50:00,13.09,13.1,13.05,13.06,548800.0,12.2039,12.2133,12.1666,12.176,548800.0
2010-10-28 10:55:00,13.06,13.09,13.03,13.07,336800.0,12.176,12.2039,12.148,12.1853,336800.0
2010-10-28 11:00:00,13.06,13.11,13.04,13.08,516800.0,12.176,12.2226,12.1573,12.1946,516800.0
2010-10-28 11:05:00,13.08,13.12,13.04,13.1,596400.0,12.1946,12.2319,12.1573,12.2133,596400.0
2010-10-28 11:10:00,13.1,13.14,13.09,13.09,1048800.0,12.2133,12.2506,12.2039,12.2039,1048800.0
2010-10-28 11:15:00,13.1,13.1,13.05,13.09,444000.0,12.2133,12.2133,12.1666,12.2039,444000.0
2010-10-28 11:20:00,13.1,13.13,13.06,13.13,278800.0,12.2133,12.2412,12.176,12.2412,278800.0
2010-10-28 11:25:00,13.13,13.15,13.12,13.13,404800.0,12.2412,12.2599,12.2319,12.2412,404800.0
2010-10-28 11:30:00,13.13,13.13,13.07,13.09,427600.0,12.2412,12.2412,12.1853,12.2039,427600.0
2010-10-28 11:35:00,13.1,13.12,13.08,13.08,181200.0,12.2133,12.2319,12.1946,12.1946,181200.0
2010-10-28 11:40:00,13.08,13.08,13.05,13.08,424400.0,12.1946,12.1946,12.1666,12.1946,424400.0
2010-10-28 11:45:00,13.08,13.08,13.01,13.02,445200.0,12.1946,12.1946,12.1294,12.1387,445200.0
2010-10-28 11:50:00,13.02,13.03,13.0,13.01,1321600.0,12.1387,12.148,12.12,12.1294,1321600.0
2010-10-28 11:55:00,13.01,13.01,12.93,12.94,735200.0,12.1294,12.1294,12.0548,12.0641,735200.0
2010-10-28 12:00:00,12.94,12.94,12.88,12.93,1126000.0,12.0641,12.0641,12.0082,12.0548,1126000.0
2010-10-28 12:05:00,12.93,12.97,12.92,12.95,560800.0,12.0548,12.0921,12.0454,12.0734,560800.0
2010-10-28 12:10:00,12.95,12.96,12.91,12.91,320000.0,12.0734,12.0827,12.0361,12.0361,320000.0
2010-10-28 12:15:00,12.91,12.98,12.9,12.98,600400.0,12.0361,12.1014,12.0268,12.1014,600400.0
2010-10-28 12:20:00,12.98,12.99,12.96,12.97,325200.0,12.1014,12.1107,12.0827,12.0921,325200.0
2010-10-28 12:25:00,12.96,12.97,12.9,12.94,463600.0,12.0827,12.0921,12.0268,12.0641,463600.0
2010-10-28 12:30:00,12.93,12.97,12.91,12.97,398400.0,12.0548,12.0921,12.0361,12.0921,398400.0
2010-10-28 12:35:00,12.97,12.97,12.95,12.96,191200.0,12.0921,12.0921,12.0734,12.0827,191200.0
2010-10-28 12:40:00,12.95,12.97,12.95,12.97,284000.0,12.0734,12.0921,12.0734,12.0921,284000.0
2010-10-28 12:45:00,12.97,12.98,12.93,12.97,364400.0,12.0921,12.1014,12.0548,12.0921,364400.0
2010-10-28 12:50:00,12.97,13.03,12.97,13.0,450800.0,12.0921,12.148,12.0921,12.12,450800.0
2010-10-28 12:55:00,13.0,13.01,12.95,12.95,411600.0,12.12,12.1294,12.0734,12.0734,411600.0
2010-10-28 13:00:00,12.96,13.01,12.91,12.99,455600.0,12.0827,12.1294,12.0361,12.1107,455600.0
2010-10-28 13:05:00,12.99,13.05,12.99,13.04,508000.0,12.1107,12.1666,12.1107,12.1573,508000.0
2010-10-28 13:10:00,13.04,13.09,13.04,13.08,583200.0,12.1573,12.2039,12.1573,12.1946,583200.0
2010-10-28 13:15:00,13.08,13.15,13.08,13.1,1068400.0,12.1946,12.2599,12.1946,12.2133,1068400.0
2010-10-28 13:20:00,13.1,13.13,13.05,13.06,510000.0,12.2133,12.2412,12.1666,12.176,510000.0
2010-10-28 13:25:00,13.06,13.09,13.04,13.07,173600.0,12.176,12.2039,12.1573,12.1853,173600.0
2010-10-28 13:30:00,13.07,13.11,13.05,13.06,294400.0,12.1853,12.2226,12.1666,12.176,294400.0
2010-10-28 13:35:00,13.05,13.1,13.02,13.06,386000.0,12.1666,12.2133,12.1387,12.176,386000.0
2010-10-28 13:40:00,13.06,13.07,13.0,13.03,495600.0,12.176,12.1853,12.12,12.148,495600.0
2010-10-28 13:45:00,13.03,13.04,12.98,13.02,596400.0,12.148,12.1573,12.1014,12.1387,596400.0
2010-10-28 13:50:00,13.03,13.05,13.0,13.04,356800.0,12.148,12.1666,12.12,12.1573,356800.0
2010-10-28 13:55:00,13.05,13.06,13.01,13.02,254800.0,12.1666,12.176,12.1294,12.1387,254800.0
2010-10-28 14:00:00,13.01,13.05,12.99,13.04,280000.0,12.1294,12.1666,12.1107,12.1573,280000.0
2010-10-28 14:05:00,13.04,13.12,13.04,13.11,616800.0,12.1573,12.2319,12.1573,12.2226,616800.0
2010-10-28 14:10:00,13.11,13.15,13.1,13.11,521200.0,12.2226,12.2599,12.2133,12.2226,521200.0
2010-10-28 14:15:00,13.1,13.13,13.05,13.08,478000.0,12.2133,12.2412,12.1666,12.1946,478000.0
2010-10-28 14:20:00,13.08,13.13,13.04,13.13,392800.0,12.1946,12.2412,12.1573,12.2412,392800.0
2010-10-28 14:25:00,13.13,13.15,13.06,13.1,546800.0,12.2412,12.2599,12.176,12.2133,546800.0
2010-10-28 14:30:00,13.09,13.17,13.08,13.14,694800.0,12.2039,12.2785,12.1946,12.2506,694800.0
2010-10-28 14:35:00,13.14,13.14,13.07,13.09,445200.0,12.2506,12.2506,12.1853,12.2039,445200.0
2010-10-28 14:40:00,13.1,13.16,13.05,13.16,879200.0,12.2133,12.2692,12.1666,12.2692,879200.0
2010-10-28 14:45:00,13.16,13.19,13.1,13.18,1038800.0,12.2692,12.2972,12.2133,12.2878,1038800.0
2010-10-28 14:50:00,13.18,13.19,13.15,13.16,461200.0,12.2878,12.2972,12.2599,12.2692,461200.0
2010-10-28 14:55:00,13.16,13.19,13.14,13.15,423600.0,12.2692,12.2972,12.2506,12.2599,423600.0
2010-10-28 15:00:00,13.15,13.19,13.13,13.16,586400.0,12.2599,12.2972,12.2412,12.2692,586400.0
2010-10-28 15:05:00,13.16,13.22,13.16,13.19,743600.0,12.2692,12.3251,12.2692,12.2972,743600.0
2010-10-28 15:10:00,13.2,13.2,13.14,13.15,383200.0,12.3065,12.3065,12.2506,12.2599,383200.0
2010-10-28 15:15:00,13.15,13.17,13.08,13.1,534000.0,12.2599,12.2785,12.1946,12.2133,534000.0
2010-10-28 15:20:00,13.09,13.1,13.04,13.06,596800.0,12.2039,12.2133,12.1573,12.176,596800.0
2010-10-28 15:25:00,13.06,13.09,13.04,13.09,311200.0,12.176,12.2039,12.1573,12.2039,311200.0
2010-10-28 15:30:00,13.09,13.14,13.06,13.11,640000.0,12.2039,12.2506,12.176,12.2226,640000.0
2010-10-28 15:35:00,13.12,13.19,13.1,13.17,766400.0,12.2319,12.2972,12.2133,12.2785,766400.0
2010-10-28 15:40:00,13.18,13.2,13.15,13.16,522800.0,12.2878,12.3065,12.2599,12.2692,522800.0
2010-10-28 15:45:00,13.16,13.21,13.14,13.2,898400.0,12.2692,12.3158,12.2506,12.3065,898400.0
2010-10-28 15:50:00,13.2,13.22,13.13,13.14,1175600.0,12.3065,12.3251,12.2412,12.2506,1175600.0
2010-10-28 15:55:00,13.14,13.16,13.07,13.08,965600.0,12.2506,12.2692,12.1853,12.1946,965600.0
2010-10-29 09:30:00,12.94,13.03,12.92,13.01,1114400.0,12.0641,12.148,12.0454,12.1294,1114400.0
2010-10-29 09:35:00,13.01,13.06,12.97,13.0,1052800.0,12.1294,12.176,12.0921,12.12,1052800.0
2010-10-29 09:40:00,13.0,13.12,12.98,13.08,1190400.0,12.12,12.2319,12.1014,12.1946,1190400.0
2010-10-29 09:45:00,13.09,13.13,13.02,13.11,1226800.0,12.2039,12.2412,12.1387,12.2226,1226800.0
2010-10-29 09:50:00,13.11,13.12,13.04,13.06,584800.0,12.2226,12.2319,12.1573,12.176,584800.0
2010-10-29 09:55:00,13.06,13.06,12.98,13.02,1069600.0,12.176,12.176,12.1014,12.1387,1069600.0
2010-10-29 10:00:00,13.01,13.1,12.98,13.09,1101200.0,12.1294,12.2133,12.1014,12.2039,1101200.0
2010-10-29 10:05:00,13.09,13.26,13.09,13.23,2203200.0,12.2039,12.3624,12.2039,12.3345,2203200.0
2010-10-29 10:10:00,13.23,13.25,13.18,13.19,608400.0,12.3345,12.3531,12.2878,12.2972,608400.0
2010-10-29 10:15:00,13.19,13.26,13.19,13.23,804400.0,12.2972,12.3624,12.2972,12.3345,804400.0
2010-10-29 10:20:00,13.23,13.24,13.2,13.23,358000.0,12.3345,12.3438,12.3065,12.3345,358000.0
2010-10-29 10:25:00,13.23,13.33,13.23,13.27,1229200.0,12.3345,12.4277,12.3345,12.3718,1229200.0
2010-10-29 10:30:00,13.28,13.28,13.2,13.2,529200.0,12.3811,12.3811,12.3065,12.3065,529200.0
2010-10-29 10:35:00,13.2,13.23,13.17,13.18,442400.0,12.3065,12.3345,12.2785,12.2878,442400.0
2010-10-29 10:40:00,13.18,13.24,13.15,13.18,572000.0,12.2878,12.3438,12.2599,12.2878,572000.0
2010-10-29 10:45:00,13.17,13.2,13.13,13.18,581200.0,12.2785,12.3065,12.2412,12.2878,581200.0
2010-10-29 10:50:00,13.18,13.21,13.12,13.16,620000.0,12.2878,12.3158,12.2319,12.2692,620000.0
2010-10-29 10:55:00,13.16,13.23,13.15,13.23,502000.0,12.2692,12.3345,12.2599,12.3345,502000.0
2010-10-29 11:00:00,13.23,13.24,13.21,13.21,251600.0,12.3345,12.3438,12.3158,12.3158,251600.0
2010-10-29 11:05:00,13.22,13.28,13.18,13.27,478000.0,12.3251,12.3811,12.2878,12.3718,478000.0
2010-10-29 11:10:00,13.26,13.27,13.19,13.19,453600.0,12.3624,12.3718,12.2972,12.2972,453600.0
2010-10-29 11:15:00,13.2,13.2,13.14,13.18,432000.0,12.3065,12.3065,12.2506,12.2878,432000.0
2010-10-29 11:20:00,13.18,13.22,13.15,13.18,424400.0,12.2878,12.3251,12.2599,12.2878,424400.0
2010-10-29 11:25:00,13.17,13.23,13.16,13.18,430000.0,12.2785,12.3345,12.2692,12.2878,430000.0
2010-10-29 11:30:00,13.18,13.19,13.1,13.1,852400.0,12.2878,12.2972,12.2133,12.2133,852400.0
2010-10-29 11:35:00,13.1,13.18,13.09,13.17,826800.0,12.2133,12.2878,12.2039,12.2785,826800.0
2010-10-29 11:40:00,13.17,13.18,13.12,13.15,695200.0,12.2785,12.2878,12.2319,12.2599,695200.0
2010-10-29 11:45:00,13.15,13.15,13.07,13.12,699200.0,12.2599,12.2599,12.1853,12.2319,699200.0
2010-10-29 11:50:00,13.12,13.15,13.09,13.14,366800.0,12.2319,12.2599,12.2039,12.2506,366800.0
2010-10-29 11:55:00,13.14,13.18,13.13,13.16,335200.0,12.2506,12.2878,12.2412,12.2692,335200.0
2010-10-29 12:00:00,13.16,13.2,13.16,13.18,350800.0,12.2692,12.3065,12.2692,12.2878,350800.0
2010-10-29 12:05:00,13.19,13.2,13.18,13.18,158400.0,12.2972,12.3065,12.2878,12.2878,158400.0
2010-10-29 12:10:00,13.18,13.22,13.17,13.2,280000.0,12.2878,12.3251,12.2785,12.3065,280000.0
2010-10-29 12:15:00,13.2,13.22,13.19,13.2,392800.0,12.3065,12.3251,12.2972,12.3065,392800.0
2010-10-29 12:20:00,13.2,13.22,13.19,13.2,422400.0,12.3065,12.3251,12.2972,12.3065,422400.0
2010-10-29 12:25:00,13.2,13.25,13.2,13.23,290800.0,12.3065,12.3531,12.3065,12.3345,290800.0
2010-10-29 12:30:00,13.22,13.27,13.22,13.26,368400.0,12.3251,12.3718,12.3251,12.3624,368400.0
2010-10-29 12:35:00,13.27,13.28,13.23,13.24,345600.0,12.3718,12.3811,12.3345,12.3438,345600.0
2010-10-29 12:40:00,13.24,13.25,13.22,13.24,133600.0,12.3438,12.3531,12.3251,12.3438,133600.0
2010-10-29 12:45:00,13.23,13.24,13.21,13.23,60800.0,12.3345,12.3438,12.3158,12.3345,60800.0
2010-10-29 12:50:00,13.22,13.25,13.22,13.24,90400.0,12.3251,12.3531,12.3251,12.3438,90400.0
2010-10-29 12:55:00,13.24,13.25,13.24,13.24,66000.0,12.3438,12.3531,12.3438,12.3438,66000.0
2010-10-29 13:00:00,13.24,13.25,13.22,13.23,150800.0,12.3438,12.3531,12.3251,12.3345,150800.0
2010-10-29 13:05:00,13.23,13.24,13.2,13.21,102000.0,12.3345,12.3438,12.3065,12.3158,102000.0
2010-10-29 13:10:00,13.21,13.24,13.19,13.2,95600.0,12.3158,12.3438,12.2972,12.3065,95600.0
2010-10-29 13:15:00,13.2,13.22,13.18,13.21,150400.0,12.3065,12.3251,12.2878,12.3158,150400.0
2010-10-29 13:20:00,13.22,13.25,13.21,13.22,159600.0,12.3251,12.3531,12.3158,12.3251,159600.0
2010-10-29 13:25:00,13.22,13.24,13.22,13.24,97200.0,12.3251,12.3438,12.3251,12.3438,97200.0
2010-10-29 13:30:00,13.24,13.27,13.24,13.24,183200.0,12.3438,12.3718,12.3438,12.3438,183200.0
2010-10-29 13:35:00,13.24,13.26,13.23,13.24,94800.0,12.3438,12.3624,12.3345,12.3438,94800.0
2010-10-29 13:40:00,13.24,13.26,13.21,13.26,141200.0,12.3438,12.3624,12.3158,12.3624,141200.0
2010-10-29 13:45:00,13.25,13.28,13.25,13.27,402400.0,12.3531,12.3811,12.3531,12.3718,402400.0
2010-10-29 13:50:00,13.27,13.33,13.27,13.33,613600.0,12.3718,12.4277,12.3718,12.4277,613600.0
2010-10-29 13:55:00,13.33,13.37,13.31,13.35,324000.0,12.4277,12.465,12.409,12.4463,324000.0
2010-10-29 14:00:00,13.35,13.36,13.3,13.3,460400.0,12.4463,12.4557,12.3997,12.3997,460400.0
2010-10-29 14:05:00,13.3,13.32,13.29,13.31,180000.0,12.3997,12.4184,12.3904,12.409,180000.0
2010-10-29 14:10:00,13.31,13.32,13.29,13.32,182400.0,12.409,12.4184,12.3904,12.4184,182400.0
2010-10-29 14:15:00,13.32,13.33,13.29,13.31,142000.0,12.4184,12.4277,12.3904,12.409,142000.0
2010-10-29 14:20:00,13.31,13.35,13.29,13.3,388000.0,12.409,12.4463,12.3904,12.3997,388000.0
2010-10-29 14:25:00,13.3,13.31,13.29,13.29,149200.0,12.3997,12.409,12.3904,12.3904,149200.0
2010-10-29 14:30:00,13.29,13.3,13.27,13.28,361200.0,12.3904,12.3997,12.3718,12.3811,361200.0
2010-10-29 14:35:00,13.28,13.28,13.24,13.25,214000.0,12.3811,12.3811,12.3438,12.3531,214000.0
2010-10-29 14:40:00,13.26,13.27,13.25,13.26,111200.0,12.3624,12.3718,12.3531,12.3624,111200.0
2010-10-29 14:45:00,13.26,13.27,13.24,13.25,156800.0,12.3624,12.3718,12.3438,12.3531,156800.0
2010-10-29 14:50:00,13.24,13.25,13.23,13.25,95600.0,12.3438,12.3531,12.3345,12.3531,95600.0
2010-10-29 14:55:00,13.25,13.25,13.2,13.21,321200.0,12.3531,12.3531,12.3065,12.3158,321200.0
2010-10-29 15:00:00,13.2,13.23,13.19,13.22,518400.0,12.3065,12.3345,12.2972,12.3251,518400.0
2010-10-29 15:05:00,13.22,13.23,13.2,13.21,182800.0,12.3251,12.3345,12.3065,12.3158,182800.0
2010-10-29 15:10:00,13.22,13.24,13.2,13.24,204000.0,12.3251,12.3438,12.3065,12.3438,204000.0
2010-10-29 15:15:00,13.24,13.25,13.22,13.22,230400.0,12.3438,12.3531,12.3251,12.3251,230400.0
2010-10-29 15:20:00,13.24,13.24,13.21,13.24,200000.0,12.3438,12.3438,12.3158,12.3438,200000.0
2010-10-29 15:25:00,13.24,13.28,13.24,13.27,442000.0,12.3438,12.3811,12.3438,12.3718,442000.0
2010-10-29 15:30:00,13.28,13.29,13.26,13.29,213600.0,12.3811,12.3904,12.3624,12.3904,213600.0
2010-10-29 15:35:00,13.29,13.31,13.26,13.31,432800.0,12.3904,12.409,12.3624,12.409,432800.0
2010-10-29 15:40:00,13.31,13.33,13.28,13.32,362000.0,12.409,12.4277,12.3811,12.4184,362000.0
2010-10-29 15:45:00,13.31,13.31,13.24,13.25,520000.0,12.409,12.409,12.3438,12.3531,520000.0
2010-10-29 15:50:00,13.25,13.28,13.21,13.24,677200.0,12.3531,12.3811,12.3158,12.3438,677200.0
2010-10-29 15:55:00,13.25,13.26,13.16,13.17,1128000.0,12.3531,12.3624,12.2692,12.2785,1128000.0
2010-11-01 09:30:00,13.37,13.42,13.3,13.31,1152800.0,12.465,12.5116,12.3997,12.409,1152800.0
2010-11-01 09:35:00,13.31,13.38,13.27,13.38,1245200.0,12.409,12.4743,12.3718,12.4743,1245200.0
2010-11-01 09:40:00,13.37,13.42,13.36,13.42,1059200.0,12.465,12.5116,12.4557,12.5116,1059200.0
2010-11-01 09:45:00,13.42,13.47,13.4,13.42,1094000.0,12.5116,12.5582,12.493,12.5116,1094000.0
2010-11-01 09:50:00,13.43,13.5,13.43,13.43,844800.0,12.5209,12.5862,12.5209,12.5209,844800.0
2010-11-01 09:55:00,13.43,13.44,13.37,13.41,375600.0,12.5209,12.5302,12.465,12.5023,375600.0
2010-11-01 10:00:00,13.41,13.59,13.41,13.58,2484000.0,12.5023,12.6701,12.5023,12.6608,2484000.0
2010-11-01 10:05:00,13.59,13.65,13.56,13.56,1506400.0,12.6701,12.726,12.6421,12.6421,1506400.0
2010-11-01 10:10:00,13.56,13.6,13.53,13.58,650800.0,12.6421,12.6794,12.6142,12.6608,650800.0
2010-11-01 10:15:00,13.58,13.63,13.56,13.57,402000.0,12.6608,12.7074,12.6421,12.6514,402000.0
2010-11-01 10:20:00,13.57,13.61,13.55,13.56,508800.0,12.6514,12.6887,12.6328,12.6421,508800.0
2010-11-01 10:25:00,13.56,13.58,13.53,13.57,321200.0,12.6421,12.6608,12.6142,12.6514,321200.0
2010-11-01 10:30:00,13.58,13.6,13.51,13.52,213200.0,12.6608,12.6794,12.5955,12.6048,213200.0
2010-11-01 10:35:00,13.51,13.53,13.49,13.52,550400.0,12.5955,12.6142,12.5769,12.6048,550400.0
2010-11-01 10:40:00,13.52,13.55,13.51,13.54,236800.0,12.6048,12.6328,12.5955,12.6235,236800.0
2010-11-01 10:45:00,13.54,13.59,13.52,13.59,160000.0,12.6235,12.6701,12.6048,12.6701,160000.0
2010-11-01 10:50:00,13.58,13.59,13.5,13.51,352400.0,12.6608,12.6701,12.5862,12.5955,352400.0
2010-11-01 10:55:00,13.5,13.51,13.43,13.45,493600.0,12.5862,12.5955,12.5209,12.5396,493600.0
2010-11-01 11:00:00,13.45,13.45,13.28,13.35,1433600.0,12.5396,12.5396,12.3811,12.4463,1433600.0
2010-11-01 11:05:00,13.35,13.35,13.29,13.32,479200.0,12.4463,12.4463,12.3904,12.4184,479200.0
2010-11-01 11:10:00,13.32,13.36,13.32,13.35,266800.0,12.4184,12.4557,12.4184,12.4463,266800.0
2010-11-01 11:15:00,13.35,13.36,13.23,13.27,823600.0,12.4463,12.4557,12.3345,12.3718,823600.0
2010-11-01 11:20:00,13.27,13.3,13.2,13.22,766000.0,12.3718,12.3997,12.3065,12.3251,766000.0
2010-11-01 11:25:00,13.22,13.22,13.16,13.18,652400.0,12.3251,12.3251,12.2692,12.2878,652400.0
2010-11-01 11:30:00,13.18,13.18,13.11,13.12,912000.0,12.2878,12.2878,12.2226,12.2319,912000.0
2010-11-01 11:35:00,13.12,13.13,13.04,13.08,837600.0,12.2319,12.2412,12.1573,12.1946,837600.0
2010-11-01 11:40:00,13.09,13.09,13.03,13.07,628800.0,12.2039,12.2039,12.148,12.1853,628800.0
2010-11-01 11:45:00,13.06,13.12,13.04,13.11,842400.0,12.176,12.2319,12.1573,12.2226,842400.0
2010-11-01 11:50:00,13.1,13.11,13.06,13.09,359200.0,12.2133,12.2226,12.176,12.2039,359200.0
2010-11-01 11:55:00,13.09,13.12,13.09,13.12,424800.0,12.2039,12.2319,12.2039,12.2319,424800.0
2010-11-01 12:00:00,13.12,13.15,13.11,13.13,550400.0,12.2319,12.2599,12.2226,12.2412,550400.0
2010-11-01 12:05:00,13.14,13.14,13.08,13.09,481600.0,12.2506,12.2506,12.1946,12.2039,481600.0
2010-11-01 12:10:00,13.09,13.1,13.06,13.09,184800.0,12.2039,12.2133,12.176,12.2039,184800.0
2010-11-01 12:15:00,13.1,13.13,13.09,13.1,272800.0,12.2133,12.2412,12.2039,12.2133,272800.0
2010-11-01 12:20:00,13.1,13.16,13.07,13.16,482000.0,12.2133,12.2692,12.1853,12.2692,482000.0
2010-11-01 12:25:00,13.16,13.16,13.1,13.1,400400.0,12.2692,12.2692,12.2133,12.2133,400400.0
2010-11-01 12:30:00,13.1,13.12,13.08,13.12,218800.0,12.2133,12.2319,12.1946,12.2319,218800.0
2010-11-01 12:35:00,13.12,13.13,13.09,13.13,188000.0,12.2319,12.2412,12.2039,12.2412,188000.0
2010-11-01 12:40:00,13.13,13.13,13.11,13.12,231600.0,12.2412,12.2412,12.2226,12.2319,231600.0
2010-11-01 12:45:00,13.12,13.13,13.06,13.07,488400.0,12.2319,12.2412,12.176,12.1853,488400.0
2010-11-01 12:50:00,13.07,13.07,13.0,13.05,827600.0,12.1853,12.1853,12.12,12.1666,827600.0
2010-11-01 12:55:00,13.05,13.06,13.03,13.05,300000.0,12.1666,12.176,12.148,12.1666,300000.0
2010-11-01 13:00:00,13.05,13.09,13.01,13.02,593200.0,12.1666,12.2039,12.1294,12.1387,593200.0
2010-11-01 13:05:00,13.02,13.04,12.94,13.04,1190400.0,12.1387,12.1573,12.0641,12.1573,1190400.0
2010-11-01 13:10:00,13.03,13.08,13.02,13.06,385600.0,12.148,12.1946,12.1387,12.176,385600.0
2010-11-01 13:15:00,13.06,13.08,13.02,13.07,240000.0,12.176,12.1946,12.1387,12.1853,240000.0
2010-11-01 13:20:00,13.06,13.08,13.03,13.06,180800.0,12.176,12.1946,12.148,12.176,180800.0
2010-11-01 13:25:00,13.05,13.05,12.97,13.04,284000.0,12.1666,12.1666,12.0921,12.1573,284000.0
2010-11-01 13:30:00,13.05,13.07,13.02,13.06,352000.0,12.1666,12.1853,12.1387,12.176,352000.0
2010-11-01 13:35:00,13.06,13.11,13.04,13.1,318400.0,12.176,12.2226,12.1573,12.2133,318400.0
2010-11-01 13:40:00,13.1,13.13,13.09,13.11,447600.0,12.2133,12.2412,12.2039,12.2226,447600.0
2010-11-01 13:45:00,13.12,13.13,13.11,13.11,198000.0,12.2319,12.2412,12.2226,12.2226,198000.0
2010-11-01 13:50:00,13.12,13.13,13.1,13.12,269200.0,12.2319,12.2412,12.2133,12.2319,269200.0
2010-11-01 13:55:00,13.12,13.12,13.1,13.11,144000.0,12.2319,12.2319,12.2133,12.2226,144000.0
2010-11-01 14:00:00,13.11,13.12,13.1,13.11,94800.0,12.2226,12.2319,12.2133,12.2226,94800.0
2010-11-01 14:05:00,13.1,13.11,13.08,13.09,107200.0,12.2133,12.2226,12.1946,12.2039,107200.0
2010-11-01 14:10:00,13.09,13.1,13.06,13.06,195600.0,12.2039,12.2133,12.176,12.176,195600.0
2010-11-01 14:15:00,13.06,13.07,13.03,13.05,480000.0,12.176,12.1853,12.148,12.1666,480000.0
2010-11-01 14:20:00,13.05,13.08,13.04,13.04,153200.0,12.1666,12.1946,12.1573,12.1573,153200.0
2010-11-01 14:25:00,13.04,13.05,13.0,13.0,446400.0,12.1573,12.1666,12.12,12.12,446400.0
2010-11-01 14:30:00,13.01,13.04,12.99,13.03,597600.0,12.1294,12.1573,12.1107,12.148,597600.0
2010-11-01 14:35:00,13.03,13.03,12.95,12.95,885600.0,12.148,12.148,12.0734,12.0734,885600.0
2010-11-01 14:40:00,12.95,12.96,12.88,12.94,1271200.0,12.0734,12.0827,12.0082,12.0641,1271200.0
2010-11-01 14:45:00,12.94,12.96,12.88,12.89,463600.0,12.0641,12.0827,12.0082,12.0175,463600.0
2010-11-01 14:50:00,12.89,12.94,12.89,12.93,358400.0,12.0175,12.0641,12.0175,12.0548,358400.0
2010-11-01 14:55:00,12.93,12.94,12.89,12.93,773600.0,12.0548,12.0641,12.0175,12.0548,773600.0
2010-11-01 15:00:00,12.93,12.93,12.89,12.91,744800.0,12.0548,12.0548,12.0175,12.0361,744800.0
2010-11-01 15:05:00,12.91,12.92,12.74,12.74,1920800.0,12.0361,12.0454,11.8776,11.8776,1920800.0
2010-11-01 15:10:00,12.74,12.76,12.63,12.67,1362000.0,11.8776,11.8963,11.7751,11.8124,1362000.0
2010-11-01 15:15:00,12.67,12.71,12.63,12.69,734400.0,11.8124,11.8497,11.7751,11.831,734400.0
2010-11-01 15:20:00,12.68,12.75,12.67,12.74,368800.0,11.8217,11.887,11.8124,11.8776,368800.0
2010-11-01 15:25:00,12.74,12.8,12.74,12.74,888400.0,11.8776,11.9336,11.8776,11.8776,888400.0
2010-11-01 15:30:00,12.74,12.8,12.74,12.78,403200.0,11.8776,11.9336,11.8776,11.9149,403200.0
2010-11-01 15:35:00,12.79,12.8,12.76,12.78,288400.0,11.9242,11.9336,11.8963,11.9149,288400.0
2010-11-01 15:40:00,12.78,12.82,12.78,12.79,572000.0,11.9149,11.9522,11.9149,11.9242,572000.0
2010-11-01 15:45:00,12.79,12.92,12.79,12.92,969600.0,11.9242,12.0454,11.9242,12.0454,969600.0
2010-11-01 15:50:00,12.92,12.97,12.88,12.95,997200.0,12.0454,12.0921,12.0082,12.0734,997200.0
2010-11-01 15:55:00,12.95,12.97,12.9,12.9,1227600.0,12.0734,12.0921,12.0268,12.0268,1227600.0
2010-11-02 09:30:00,13.38,13.58,13.37,13.5,2877600.0,12.4743,12.6608,12.465,12.5862,2877600.0
2010-11-02 09:35:00,13.49,13.53,13.42,13.42,1885600.0,12.5769,12.6142,12.5116,12.5116,1885600.0
2010-11-02 09:40:00,13.41,13.51,13.4,13.51,971600.0,12.5023,12.5955,12.493,12.5955,971600.0
2010-11-02 09:45:00,13.51,13.52,13.45,13.45,506000.0,12.5955,12.6048,12.5396,12.5396,506000.0
2010-11-02 09:50:00,13.46,13.54,13.4,13.47,880800.0,12.5489,12.6235,12.493,12.5582,880800.0
2010-11-02 09:55:00,13.47,13.49,13.41,13.42,320800.0,12.5582,12.5769,12.5023,12.5116,320800.0
2010-11-02 10:00:00,13.42,13.45,13.4,13.42,474400.0,12.5116,12.5396,12.493,12.5116,474400.0
2010-11-02 10:05:00,13.42,13.46,13.4,13.45,408000.0,12.5116,12.5489,12.493,12.5396,408000.0
2010-11-02 10:10:00,13.44,13.45,13.28,13.3,756800.0,12.5302,12.5396,12.3811,12.3997,756800.0
2010-11-02 10:15:00,13.3,13.31,13.25,13.29,311200.0,12.3997,12.409,12.3531,12.3904,311200.0
2010-11-02 10:20:00,13.29,13.32,13.27,13.27,224800.0,12.3904,12.4184,12.3718,12.3718,224800.0
2010-11-02 10:25:00,13.27,13.32,13.24,13.3,368000.0,12.3718,12.4184,12.3438,12.3997,368000.0
2010-11-02 10:30:00,13.3,13.31,13.16,13.17,506800.0,12.3997,12.409,12.2692,12.2785,506800.0
2010-11-02 10:35:00,13.17,13.2,13.16,13.2,230000.0,12.2785,12.3065,12.2692,12.3065,230000.0
2010-11-02 10:40:00,13.21,13.24,13.19,13.24,174800.0,12.3158,12.3438,12.2972,12.3438,174800.0
2010-11-02 10:45:00,13.24,13.3,13.22,13.26,462400.0,12.3438,12.3997,12.3251,12.3624,462400.0
2010-11-02 10:50:00,13.26,13.3,13.25,13.29,210400.0,12.3624,12.3997,12.3531,12.3904,210400.0
2010-11-02 10:55:00,13.29,13.29,13.23,13.26,211600.0,12.3904,12.3904,12.3345,12.3624,211600.0
2010-11-02 11:00:00,13.26,13.32,13.24,13.31,437600.0,12.3624,12.4184,12.3438,12.409,437600.0
2010-11-02 11:05:00,13.32,13.38,13.32,13.38,382000.0,12.4184,12.4743,12.4184,12.4743,382000.0
2010-11-02 11:10:00,13.38,13.42,13.35,13.38,542800.0,12.4743,12.5116,12.4463,12.4743,542800.0
2010-11-02 11:15:00,13.38,13.39,13.34,13.38,188000.0,12.4743,12.4836,12.437,12.4743,188000.0
2010-11-02 11:20:00,13.38,13.41,13.37,13.4,102400.0,12.4743,12.5023,12.465,12.493,102400.0
2010-11-02 11:25:00,13.4,13.41,13.37,13.37,238400.0,12.493,12.5023,12.465,12.465,238400.0
2010-11-02 11:30:00,13.38,13.4,13.37,13.38,79200.0,12.4743,12.493,12.465,12.4743,79200.0
2010-11-02 11:35:00,13.39,13.41,13.38,13.4,54400.0,12.4836,12.5023,12.4743,12.493,54400.0
2010-11-02 11:40:00,13.39,13.4,13.37,13.39,138000.0,12.4836,12.493,12.465,12.4836,138000.0
2010-11-02 11:45:00,13.39,13.41,13.39,13.41,86800.0,12.4836,12.5023,12.4836,12.5023,86800.0
2010-11-02 11:50:00,13.4,13.44,13.4,13.42,156800.0,12.493,12.5302,12.493,12.5116,156800.0
2010-11-02 11:55:00,13.41,13.45,13.41,13.43,97200.0,12.5023,12.5396,12.5023,12.5209,97200.0
2010-11-02 12:00:00,13.44,13.45,13.4,13.43,150000.0,12.5302,12.5396,12.493,12.5209,150000.0
2010-11-02 12:05:00,13.44,13.44,13.41,13.42,161600.0,12.5302,12.5302,12.5023,12.5116,161600.0
2010-11-02 12:10:00,13.43,13.44,13.4,13.42,67200.0,12.5209,12.5302,12.493,12.5116,67200.0
2010-11-02 12:15:00,13.42,13.45,13.42,13.45,86800.0,12.5116,12.5396,12.5116,12.5396,86800.0
2010-11-02 12:20:00,13.45,13.46,13.42,13.42,128800.0,12.5396,12.5489,12.5116,12.5116,128800.0
2010-11-02 12:25:00,13.42,13.44,13.41,13.43,84400.0,12.5116,12.5302,12.5023,12.5209,84400.0
2010-11-02 12:30:00,13.43,13.44,13.41,13.42,160000.0,12.5209,12.5302,12.5023,12.5116,160000.0
2010-11-02 12:35:00,13.42,13.45,13.42,13.45,100400.0,12.5116,12.5396,12.5116,12.5396,100400.0
2010-11-02 12:40:00,13.45,13.46,13.43,13.44,134400.0,12.5396,12.5489,12.5209,12.5302,134400.0
2010-11-02 12:45:00,13.44,13.5,13.44,13.49,306800.0,12.5302,12.5862,12.5302,12.5769,306800.0
2010-11-02 12:50:00,13.5,13.51,13.48,13.49,244400.0,12.5862,12.5955,12.5675,12.5769,244400.0
2010-11-02 12:55:00,13.49,13.5,13.46,13.46,52400.0,12.5769,12.5862,12.5489,12.5489,52400.0
2010-11-02 13:00:00,13.47,13.54,13.47,13.53,336400.0,12.5582,12.6235,12.5582,12.6142,336400.0
2010-11-02 13:05:00,13.53,13.54,13.52,13.53,246400.0,12.6142,12.6235,12.6048,12.6142,246400.0
2010-11-02 13:10:00,13.53,13.54,13.5,13.51,246800.0,12.6142,12.6235,12.5862,12.5955,246800.0
2010-11-02 13:15:00,13.51,13.52,13.49,13.5,228800.0,12.5955,12.6048,12.5769,12.5862,228800.0
2010-11-02 13:20:00,13.5,13.53,13.49,13.53,311200.0,12.5862,12.6142,12.5769,12.6142,311200.0
2010-11-02 13:25:00,13.53,13.54,13.51,13.53,190000.0,12.6142,12.6235,12.5955,12.6142,190000.0
2010-11-02 13:30:00,13.53,13.55,13.52,13.53,330400.0,12.6142,12.6328,12.6048,12.6142,330400.0
2010-11-02 13:35:00,13.54,13.56,13.53,13.53,160000.0,12.6235,12.6421,12.6142,12.6142,160000.0
2010-11-02 13:40:00,13.54,13.6,13.54,13.59,289600.0,12.6235,12.6794,12.6235,12.6701,289600.0
2010-11-02 13:45:00,13.6,13.6,13.55,13.56,174800.0,12.6794,12.6794,12.6328,12.6421,174800.0
2010-11-02 13:50:00,13.57,13.63,13.57,13.63,730000.0,12.6514,12.7074,12.6514,12.7074,730000.0
2010-11-02 13:55:00,13.63,13.68,13.63,13.67,449600.0,12.7074,12.754,12.7074,12.7447,449600.0
2010-11-02 14:00:00,13.67,13.72,13.66,13.68,583600.0,12.7447,12.7913,12.7354,12.754,583600.0
2010-11-02 14:05:00,13.68,13.71,13.68,13.68,309200.0,12.754,12.782,12.754,12.754,309200.0
2010-11-02 14:10:00,13.69,13.7,13.65,13.65,290400.0,12.7633,12.7726,12.726,12.726,290400.0
2010-11-02 14:15:00,13.65,13.67,13.54,13.56,596000.0,12.726,12.7447,12.6235,12.6421,596000.0
2010-11-02 14:20:00,13.55,13.58,13.55,13.56,292400.0,12.6328,12.6608,12.6328,12.6421,292400.0
2010-11-02 14:25:00,13.58,13.63,13.57,13.63,179600.0,12.6608,12.7074,12.6514,12.7074,179600.0
2010-11-02 14:30:00,13.63,13.63,13.56,13.57,252400.0,12.7074,12.7074,12.6421,12.6514,252400.0
2010-11-02 14:35:00,13.57,13.6,13.55,13.56,230800.0,12.6514,12.6794,12.6328,12.6421,230800.0
2010-11-02 14:40:00,13.56,13.59,13.55,13.55,382400.0,12.6421,12.6701,12.6328,12.6328,382400.0
2010-11-02 14:45:00,13.55,13.59,13.55,13.57,184000.0,12.6328,12.6701,12.6328,12.6514,184000.0
2010-11-02 14:50:00,13.57,13.61,13.57,13.61,195200.0,12.6514,12.6887,12.6514,12.6887,195200.0
2010-11-02 14:55:00,13.61,13.61,13.55,13.58,156800.0,12.6887,12.6887,12.6328,12.6608,156800.0
2010-11-02 15:00:00,13.58,13.62,13.58,13.62,176000.0,12.6608,12.6981,12.6608,12.6981,176000.0
2010-11-02 15:05:00,13.62,13.62,13.6,13.61,146800.0,12.6981,12.6981,12.6794,12.6887,146800.0
2010-11-02 15:10:00,13.61,13.65,13.61,13.65,508000.0,12.6887,12.726,12.6887,12.726,508000.0
2010-11-02 15:15:00,13.65,13.67,13.64,13.67,174400.0,12.726,12.7447,12.7167,12.7447,174400.0
2010-11-02 15:20:00,13.67,13.68,13.66,13.67,108000.0,12.7447,12.754,12.7354,12.7447,108000.0
2010-11-02 15:25:00,13.67,13.68,13.65,13.67,187600.0,12.7447,12.754,12.726,12.7447,187600.0
2010-11-02 15:30:00,13.66,13.67,13.62,13.63,294400.0,12.7354,12.7447,12.6981,12.7074,294400.0
2010-11-02 15:35:00,13.64,13.65,13.61,13.61,155200.0,12.7167,12.726,12.6887,12.6887,155200.0
2010-11-02 15:40:00,13.62,13.63,13.57,13.59,306800.0,12.6981,12.7074,12.6514,12.6701,306800.0
2010-11-02 15:45:00,13.59,13.67,13.59,13.67,601200.0,12.6701,12.7447,12.6701,12.7447,601200.0
2010-11-02 15:50:00,13.67,13.71,13.67,13.7,532400.0,12.7447,12.782,12.7447,12.7726,532400.0
2010-11-02 15:55:00,13.7,13.72,13.65,13.7,864800.0,12.7726,12.7913,12.726,12.7726,864800.0
2010-11-03 09:30:00,13.75,13.79,13.73,13.77,740400.0,12.8193,12.8566,12.8006,12.8379,740400.0
2010-11-03 09:35:00,13.77,13.84,13.74,13.76,1094000.0,12.8379,12.9032,12.8099,12.8286,1094000.0
2010-11-03 09:40:00,13.76,13.81,13.67,13.69,839200.0,12.8286,12.8752,12.7447,12.7633,839200.0
2010-11-03 09:45:00,13.69,13.76,13.67,13.76,424800.0,12.7633,12.8286,12.7447,12.8286,424800.0
2010-11-03 09:50:00,13.76,13.8,13.75,13.78,684000.0,12.8286,12.8659,12.8193,12.8472,684000.0
2010-11-03 09:55:00,13.78,13.83,13.77,13.79,377200.0,12.8472,12.8938,12.8379,12.8566,377200.0
2010-11-03 10:00:00,13.79,13.85,13.72,13.79,1018800.0,12.8566,12.9125,12.7913,12.8566,1018800.0
2010-11-03 10:05:00,13.79,13.85,13.75,13.85,368400.0,12.8566,12.9125,12.8193,12.9125,368400.0
2010-11-03 10:10:00,13.85,13.87,13.83,13.85,400800.0,12.9125,12.9311,12.8938,12.9125,400800.0
2010-11-03 10:15:00,13.84,13.87,13.77,13.78,564400.0,12.9032,12.9311,12.8379,12.8472,564400.0
2010-11-03 10:20:00,13.79,13.85,13.77,13.78,325600.0,12.8566,12.9125,12.8379,12.8472,325600.0
2010-11-03 10:25:00,13.78,13.81,13.76,13.77,372800.0,12.8472,12.8752,12.8286,12.8379,372800.0
2010-11-03 10:30:00,13.78,13.82,13.76,13.79,284800.0,12.8472,12.8845,12.8286,12.8566,284800.0
2010-11-03 10:35:00,13.8,13.83,13.78,13.8,191200.0,12.8659,12.8938,12.8472,12.8659,191200.0
2010-11-03 10:40:00,13.79,13.79,13.68,13.7,582400.0,12.8566,12.8566,12.754,12.7726,582400.0
2010-11-03 10:45:00,13.69,13.71,13.66,13.69,450400.0,12.7633,12.782,12.7354,12.7633,450400.0
2010-11-03 10:50:00,13.69,13.74,13.69,13.73,383600.0,12.7633,12.8099,12.7633,12.8006,383600.0
2010-11-03 10:55:00,13.73,13.74,13.7,13.71,154800.0,12.8006,12.8099,12.7726,12.782,154800.0
2010-11-03 11:00:00,13.71,13.74,13.67,13.74,274000.0,12.782,12.8099,12.7447,12.8099,274000.0
2010-11-03 11:05:00,13.73,13.74,13.69,13.69,157200.0,12.8006,12.8099,12.7633,12.7633,157200.0
2010-11-03 11:10:00,13.69,13.7,13.56,13.58,846400.0,12.7633,12.7726,12.6421,12.6608,846400.0
2010-11-03 11:15:00,13.57,13.63,13.55,13.58,320000.0,12.6514,12.7074,12.6328,12.6608,320000.0
2010-11-03 11:20:00,13.59,13.65,13.58,13.63,311200.0,12.6701,12.726,12.6608,12.7074,311200.0
2010-11-03 11:25:00,13.63,13.63,13.58,13.6,173200.0,12.7074,12.7074,12.6608,12.6794,173200.0
2010-11-03 11:30:00,13.59,13.63,13.59,13.61,144800.0,12.6701,12.7074,12.6701,12.6887,144800.0
2010-11-03 11:35:00,13.61,13.71,13.6,13.71,358400.0,12.6887,12.782,12.6794,12.782,358400.0
2010-11-03 11:40:00,13.7,13.71,13.65,13.65,361200.0,12.7726,12.782,12.726,12.726,361200.0
2010-11-03 11:45:00,13.65,13.66,13.61,13.64,217600.0,12.726,12.7354,12.6887,12.7167,217600.0
2010-11-03 11:50:00,13.64,13.66,13.62,13.63,186000.0,12.7167,12.7354,12.6981,12.7074,186000.0
2010-11-03 11:55:00,13.63,13.65,13.59,13.61,165600.0,12.7074,12.726,12.6701,12.6887,165600.0
2010-11-03 12:00:00,13.61,13.61,13.49,13.51,721600.0,12.6887,12.6887,12.5769,12.5955,721600.0
2010-11-03 12:05:00,13.51,13.56,13.5,13.56,313200.0,12.5955,12.6421,12.5862,12.6421,313200.0
2010-11-03 12:10:00,13.56,13.56,13.52,13.54,201200.0,12.6421,12.6421,12.6048,12.6235,201200.0
2010-11-03 12:15:00,13.53,13.54,13.51,13.53,230400.0,12.6142,12.6235,12.5955,12.6142,230400.0
2010-11-03 12:20:00,13.53,13.53,13.47,13.47,336800.0,12.6142,12.6142,12.5582,12.5582,336800.0
2010-11-03 12:25:00,13.47,13.51,13.46,13.5,257600.0,12.5582,12.5955,12.5489,12.5862,257600.0
2010-11-03 12:30:00,13.49,13.55,13.47,13.55,571200.0,12.5769,12.6328,12.5582,12.6328,571200.0
2010-11-03 12:35:00,13.55,13.56,13.49,13.51,518000.0,12.6328,12.6421,12.5769,12.5955,518000.0
2010-11-03 12:40:00,13.51,13.53,13.49,13.52,250000.0,12.5955,12.6142,12.5769,12.6048,250000.0
2010-11-03 12:45:00,13.52,13.53,13.5,13.51,214000.0,12.6048,12.6142,12.5862,12.5955,214000.0
2010-11-03 12:50:00,13.52,13.54,13.47,13.51,414800.0,12.6048,12.6235,12.5582,12.5955,414800.0
2010-11-03 12:55:00,13.52,13.52,13.5,13.5,114000.0,12.6048,12.6048,12.5862,12.5862,114000.0
2010-11-03 13:00:00,13.5,13.6,13.5,13.59,541600.0,12.5862,12.6794,12.5862,12.6701,541600.0
2010-11-03 13:05:00,13.59,13.63,13.56,13.57,524800.0,12.6701,12.7074,12.6421,12.6514,524800.0
2010-11-03 13:10:00,13.57,13.59,13.56,13.59,125600.0,12.6514,12.6701,12.6421,12.6701,125600.0
2010-11-03 13:15:00,13.58,13.59,13.52,13.53,218400.0,12.6608,12.6701,12.6048,12.6142,218400.0
2010-11-03 13:20:00,13.53,13.56,13.5,13.56,248000.0,12.6142,12.6421,12.5862,12.6421,248000.0
2010-11-03 13:25:00,13.56,13.56,13.53,13.54,94800.0,12.6421,12.6421,12.6142,12.6235,94800.0
2010-11-03 13:30:00,13.53,13.58,13.53,13.57,129600.0,12.6142,12.6608,12.6142,12.6514,129600.0
2010-11-03 13:35:00,13.57,13.57,13.52,13.53,89600.0,12.6514,12.6514,12.6048,12.6142,89600.0
2010-11-03 13:40:00,13.53,13.61,13.51,13.59,509600.0,12.6142,12.6887,12.5955,12.6701,509600.0
2010-11-03 13:45:00,13.59,13.6,13.57,13.6,142400.0,12.6701,12.6794,12.6514,12.6794,142400.0
2010-11-03 13:50:00,13.59,13.61,13.58,13.61,174000.0,12.6701,12.6887,12.6608,12.6887,174000.0
2010-11-03 13:55:00,13.61,13.61,13.57,13.58,142400.0,12.6887,12.6887,12.6514,12.6608,142400.0
2010-11-03 14:00:00,13.58,13.67,13.57,13.66,414800.0,12.6608,12.7447,12.6514,12.7354,414800.0
2010-11-03 14:05:00,13.67,13.73,13.62,13.65,711200.0,12.7447,12.8006,12.6981,12.726,711200.0
2010-11-03 14:10:00,13.65,13.67,13.47,13.57,574800.0,12.726,12.7447,12.5582,12.6514,574800.0
2010-11-03 14:15:00,13.54,13.77,13.48,13.66,1654400.0,12.6235,12.8379,12.5675,12.7354,1654400.0
2010-11-03 14:20:00,13.67,13.88,13.53,13.61,3360000.0,12.7447,12.9405,12.6142,12.6887,3360000.0
2010-11-03 14:25:00,13.61,13.62,13.29,13.38,2684400.0,12.6887,12.6981,12.3904,12.4743,2684400.0
2010-11-03 14:30:00,13.36,13.47,13.26,13.42,1684800.0,12.4557,12.5582,12.3624,12.5116,1684800.0
2010-11-03 14:35:00,13.42,13.69,13.38,13.62,1604400.0,12.5116,12.7633,12.4743,12.6981,1604400.0
2010-11-03 14:40:00,13.62,13.76,13.56,13.76,1163600.0,12.6981,12.8286,12.6421,12.8286,1163600.0
2010-11-03 14:45:00,13.76,13.77,13.63,13.66,782800.0,12.8286,12.8379,12.7074,12.7354,782800.0
2010-11-03 14:50:00,13.66,13.8,13.66,13.75,1130400.0,12.7354,12.8659,12.7354,12.8193,1130400.0
2010-11-03 14:55:00,13.75,13.84,13.74,13.76,1437600.0,12.8193,12.9032,12.8099,12.8286,1437600.0
2010-11-03 15:00:00,13.75,13.84,13.75,13.82,732400.0,12.8193,12.9032,12.8193,12.8845,732400.0
2010-11-03 15:05:00,13.82,13.88,13.8,13.86,892400.0,12.8845,12.9405,12.8659,12.9218,892400.0
2010-11-03 15:10:00,13.86,13.91,13.81,13.84,1011200.0,12.9218,12.9684,12.8752,12.9032,1011200.0
2010-11-03 15:15:00,13.83,13.89,13.83,13.84,508000.0,12.8938,12.9498,12.8938,12.9032,508000.0
2010-11-03 15:20:00,13.83,13.85,13.75,13.81,512800.0,12.8938,12.9125,12.8193,12.8752,512800.0
2010-11-03 15:25:00,13.83,13.85,13.76,13.79,289200.0,12.8938,12.9125,12.8286,12.8566,289200.0
2010-11-03 15:30:00,13.78,13.81,13.69,13.72,584000.0,12.8472,12.8752,12.7633,12.7913,584000.0
2010-11-03 15:35:00,13.71,13.8,13.71,13.74,514000.0,12.782,12.8659,12.782,12.8099,514000.0
2010-11-03 15:40:00,13.74,13.75,13.66,13.71,524800.0,12.8099,12.8193,12.7354,12.782,524800.0
2010-11-03 15:45:00,13.71,13.78,13.7,13.73,479200.0,12.782,12.8472,12.7726,12.8006,479200.0
2010-11-03 15:50:00,13.74,13.8,13.74,13.79,545200.0,12.8099,12.8659,12.8099,12.8566,545200.0
2010-11-03 15:55:00,13.79,13.88,13.79,13.87,990400.0,12.8566,12.9405,12.8566,12.9311,990400.0
2010-11-04 09:30:00,14.61,14.67,14.53,14.64,1598800.0,13.621,13.677,13.5465,13.649,1598800.0
2010-11-04 09:35:00,14.64,14.69,14.58,14.68,814000.0,13.649,13.6956,13.5931,13.6863,814000.0
2010-11-04 09:40:00,14.69,14.72,14.65,14.69,773600.0,13.6956,13.7236,13.6583,13.6956,773600.0
2010-11-04 09:45:00,14.69,14.69,14.62,14.63,684800.0,13.6956,13.6956,13.6304,13.6397,684800.0
2010-11-04 09:50:00,14.63,14.66,14.63,14.65,600800.0,13.6397,13.6677,13.6397,13.6583,600800.0
2010-11-04 09:55:00,14.65,14.67,14.63,14.64,396400.0,13.6583,13.677,13.6397,13.649,396400.0
2010-11-04 10:00:00,14.65,14.65,14.51,14.51,757600.0,13.6583,13.6583,13.5278,13.5278,757600.0
2010-11-04 10:05:00,14.51,14.54,14.48,14.52,582800.0,13.5278,13.5558,13.4998,13.5371,582800.0
2010-11-04 10:10:00,14.52,14.59,14.52,14.55,447200.0,13.5371,13.6024,13.5371,13.5651,447200.0
2010-11-04 10:15:00,14.55,14.62,14.53,14.61,350800.0,13.5651,13.6304,13.5465,13.621,350800.0
2010-11-04 10:20:00,14.61,14.66,14.59,14.65,366000.0,13.621,13.6677,13.6024,13.6583,366000.0
2010-11-04 10:25:00,14.65,14.72,14.63,14.71,511600.0,13.6583,13.7236,13.6397,13.7143,511600.0
2010-11-04 10:30:00,14.7,14.71,14.66,14.66,190800.0,13.705,13.7143,13.6677,13.6677,190800.0
2010-11-04 10:35:00,14.65,14.7,14.65,14.68,222800.0,13.6583,13.705,13.6583,13.6863,222800.0
2010-11-04 10:40:00,14.68,14.69,14.64,14.65,139600.0,13.6863,13.6956,13.649,13.6583,139600.0
2010-11-04 10:45:00,14.67,14.67,14.64,14.64,159200.0,13.677,13.677,13.649,13.649,159200.0
2010-11-04 10:50:00,14.65,14.68,14.64,14.67,153200.0,13.6583,13.6863,13.649,13.677,153200.0
2010-11-04 10:55:00,14.67,14.78,14.65,14.77,670800.0,13.677,13.7795,13.6583,13.7702,670800.0
2010-11-04 11:00:00,14.77,14.86,14.77,14.85,622000.0,13.7702,13.8541,13.7702,13.8448,622000.0
2010-11-04 11:05:00,14.85,14.85,14.78,14.79,666400.0,13.8448,13.8448,13.7795,13.7889,666400.0
2010-11-04 11:10:00,14.79,14.84,14.78,14.78,278400.0,13.7889,13.8355,13.7795,13.7795,278400.0
2010-11-04 11:15:00,14.78,14.81,14.77,14.8,186800.0,13.7795,13.8075,13.7702,13.7982,186800.0
2010-11-04 11:20:00,14.79,14.81,14.76,14.78,255600.0,13.7889,13.8075,13.7609,13.7795,255600.0
2010-11-04 11:25:00,14.78,14.78,14.72,14.74,364000.0,13.7795,13.7795,13.7236,13.7422,364000.0
2010-11-04 11:30:00,14.75,14.79,14.75,14.77,187200.0,13.7516,13.7889,13.7516,13.7702,187200.0
2010-11-04 11:35:00,14.78,14.8,14.74,14.75,252400.0,13.7795,13.7982,13.7422,13.7516,252400.0
2010-11-04 11:40:00,14.75,14.78,14.73,14.74,137200.0,13.7516,13.7795,13.7329,13.7422,137200.0
2010-11-04 11:45:00,14.73,14.74,14.72,14.73,115600.0,13.7329,13.7422,13.7236,13.7329,115600.0
2010-11-04 11:50:00,14.73,14.74,14.69,14.7,260800.0,13.7329,13.7422,13.6956,13.705,260800.0
2010-11-04 11:55:00,14.7,14.7,14.65,14.66,296000.0,13.705,13.705,13.6583,13.6677,296000.0
2010-11-04 12:00:00,14.65,14.68,14.65,14.68,183600.0,13.6583,13.6863,13.6583,13.6863,183600.0
2010-11-04 12:05:00,14.68,14.69,14.65,14.69,188000.0,13.6863,13.6956,13.6583,13.6956,188000.0
2010-11-04 12:10:00,14.69,14.73,14.66,14.72,329600.0,13.6956,13.7329,13.6677,13.7236,329600.0
2010-11-04 12:15:00,14.72,14.72,14.7,14.72,153200.0,13.7236,13.7236,13.705,13.7236,153200.0
2010-11-04 12:20:00,14.71,14.72,14.7,14.72,204800.0,13.7143,13.7236,13.705,13.7236,204800.0
2010-11-04 12:25:00,14.72,14.74,14.7,14.71,225200.0,13.7236,13.7422,13.705,13.7143,225200.0
2010-11-04 12:30:00,14.71,14.76,14.7,14.76,295600.0,13.7143,13.7609,13.705,13.7609,295600.0
2010-11-04 12:35:00,14.76,14.77,14.73,14.75,178800.0,13.7609,13.7702,13.7329,13.7516,178800.0
2010-11-04 12:40:00,14.74,14.76,14.72,14.74,134000.0,13.7422,13.7609,13.7236,13.7422,134000.0
2010-11-04 12:45:00,14.75,14.77,14.68,14.69,183200.0,13.7516,13.7702,13.6863,13.6956,183200.0
2010-11-04 12:50:00,14.69,14.71,14.67,14.69,135200.0,13.6956,13.7143,13.677,13.6956,135200.0
2010-11-04 12:55:00,14.7,14.77,14.69,14.77,255200.0,13.705,13.7702,13.6956,13.7702,255200.0
2010-11-04 13:00:00,14.77,14.78,14.76,14.77,182400.0,13.7702,13.7795,13.7609,13.7702,182400.0
2010-11-04 13:05:00,14.77,14.79,14.76,14.77,289200.0,13.7702,13.7889,13.7609,13.7702,289200.0
2010-11-04 13:10:00,14.77,14.77,14.74,14.75,64800.0,13.7702,13.7702,13.7422,13.7516,64800.0
2010-11-04 13:15:00,14.74,14.78,14.72,14.77,160800.0,13.7422,13.7795,13.7236,13.7702,160800.0
2010-11-04 13:20:00,14.76,14.8,14.76,14.79,99600.0,13.7609,13.7982,13.7609,13.7889,99600.0
2010-11-04 13:25:00,14.78,14.79,14.77,14.79,110800.0,13.7795,13.7889,13.7702,13.7889,110800.0
2010-11-04 13:30:00,14.79,14.81,14.72,14.73,254400.0,13.7889,13.8075,13.7236,13.7329,254400.0
2010-11-04 13:35:00,14.73,14.75,14.72,14.74,110800.0,13.7329,13.7516,13.7236,13.7422,110800.0
2010-11-04 13:40:00,14.75,14.78,14.74,14.75,173600.0,13.7516,13.7795,13.7422,13.7516,173600.0
2010-11-04 13:45:00,14.75,14.75,14.68,14.7,266000.0,13.7516,13.7516,13.6863,13.705,266000.0
2010-11-04 13:50:00,14.7,14.71,14.67,14.68,218000.0,13.705,13.7143,13.677,13.6863,218000.0
2010-11-04 13:55:00,14.67,14.69,14.65,14.67,177200.0,13.677,13.6956,13.6583,13.677,177200.0
2010-11-04 14:00:00,14.68,14.71,14.67,14.68,227200.0,13.6863,13.7143,13.677,13.6863,227200.0
2010-11-04 14:05:00,14.68,14.68,14.63,14.65,394400.0,13.6863,13.6863,13.6397,13.6583,394400.0
2010-11-04 14:10:00,14.65,14.72,14.65,14.71,276400.0,13.6583,13.7236,13.6583,13.7143,276400.0
2010-11-04 14:15:00,14.72,14.75,14.69,14.74,210400.0,13.7236,13.7516,13.6956,13.7422,210400.0
2010-11-04 14:20:00,14.75,14.77,14.73,14.74,256000.0,13.7516,13.7702,13.7329,13.7422,256000.0
2010-11-04 14:25:00,14.74,14.75,14.72,14.74,90000.0,13.7422,13.7516,13.7236,13.7422,90000.0
2010-11-04 14:30:00,14.74,14.76,14.74,14.75,151200.0,13.7422,13.7609,13.7422,13.7516,151200.0
2010-11-04 14:35:00,14.75,14.83,14.75,14.83,323600.0,13.7516,13.8262,13.7516,13.8262,323600.0
2010-11-04 14:40:00,14.83,14.83,14.78,14.8,394800.0,13.8262,13.8262,13.7795,13.7982,394800.0
2010-11-04 14:45:00,14.79,14.79,14.74,14.74,214400.0,13.7889,13.7889,13.7422,13.7422,214400.0
2010-11-04 14:50:00,14.74,14.76,14.74,14.76,124800.0,13.7422,13.7609,13.7422,13.7609,124800.0
2010-11-04 14:55:00,14.76,14.79,14.76,14.77,266800.0,13.7609,13.7889,13.7609,13.7702,266800.0
2010-11-04 15:00:00,14.77,14.8,14.77,14.8,186000.0,13.7702,13.7982,13.7702,13.7982,186000.0
2010-11-04 15:05:00,14.8,14.82,14.79,14.81,264400.0,13.7982,13.8168,13.7889,13.8075,264400.0
2010-11-04 15:10:00,14.81,14.81,14.77,14.81,276400.0,13.8075,13.8075,13.7702,13.8075,276400.0
2010-11-04 15:15:00,14.81,14.84,14.78,14.78,582800.0,13.8075,13.8355,13.7795,13.7795,582800.0
2010-11-04 15:20:00,14.78,14.83,14.77,14.82,287200.0,13.7795,13.8262,13.7702,13.8168,287200.0
2010-11-04 15:25:00,14.83,14.88,14.8,14.87,847200.0,13.8262,13.8728,13.7982,13.8634,847200.0
2010-11-04 15:30:00,14.87,14.88,14.8,14.84,352800.0,13.8634,13.8728,13.7982,13.8355,352800.0
2010-11-04 15:35:00,14.85,14.88,14.83,14.85,489200.0,13.8448,13.8728,13.8262,13.8448,489200.0
2010-11-04 15:40:00,14.85,14.87,14.81,14.85,366800.0,13.8448,13.8634,13.8075,13.8448,366800.0
2010-11-04 15:45:00,14.86,14.87,14.78,14.84,695200.0,13.8541,13.8634,13.7795,13.8355,695200.0
2010-11-04 15:50:00,14.84,14.92,14.84,14.9,1260000.0,13.8355,13.9101,13.8355,13.8914,1260000.0
2010-11-04 15:55:00,14.9,14.92,14.88,14.92,1036800.0,13.8914,13.9101,13.8728,13.9101,1036800.0
2010-11-05 09:30:00,14.97,14.99,14.88,14.93,864000.0,13.9567,13.9753,13.8728,13.9194,864000.0
2010-11-05 09:35:00,14.94,15.06,14.93,15.05,901600.0,13.9287,14.0406,13.9194,14.0313,901600.0
2010-11-05 09:40:00,15.05,15.1,14.94,14.96,974000.0,14.0313,14.0779,13.9287,13.9474,974000.0
2010-11-05 09:45:00,14.96,15.06,14.96,15.04,590800.0,13.9474,14.0406,13.9474,14.0219,590800.0
2010-11-05 09:50:00,15.02,15.06,14.96,15.06,404800.0,14.0033,14.0406,13.9474,14.0406,404800.0
2010-11-05 09:55:00,15.05,15.12,15.02,15.04,591200.0,14.0313,14.0965,14.0033,14.0219,591200.0
2010-11-05 10:00:00,15.06,15.1,15.03,15.04,245600.0,14.0406,14.0779,14.0126,14.0219,245600.0
2010-11-05 10:05:00,15.05,15.14,15.02,15.09,663600.0,14.0313,14.1152,14.0033,14.0686,663600.0
2010-11-05 10:10:00,15.09,15.13,15.06,15.1,274800.0,14.0686,14.1058,14.0406,14.0779,274800.0
2010-11-05 10:15:00,15.11,15.14,15.08,15.11,277200.0,14.0872,14.1152,14.0592,14.0872,277200.0
2010-11-05 10:20:00,15.11,15.2,15.1,15.2,473200.0,14.0872,14.1711,14.0779,14.1711,473200.0
2010-11-05 10:25:00,15.2,15.2,15.14,15.2,344400.0,14.1711,14.1711,14.1152,14.1711,344400.0
2010-11-05 10:30:00,15.2,15.23,15.18,15.2,536800.0,14.1711,14.1991,14.1525,14.1711,536800.0
2010-11-05 10:35:00,15.21,15.24,15.2,15.2,298000.0,14.1804,14.2084,14.1711,14.1711,298000.0
2010-11-05 10:40:00,15.2,15.21,15.17,15.19,290800.0,14.1711,14.1804,14.1431,14.1618,290800.0
2010-11-05 10:45:00,15.19,15.22,15.18,15.19,179600.0,14.1618,14.1898,14.1525,14.1618,179600.0
2010-11-05 10:50:00,15.2,15.24,15.2,15.24,254400.0,14.1711,14.2084,14.1711,14.2084,254400.0
2010-11-05 10:55:00,15.24,15.3,15.22,15.24,394000.0,14.2084,14.2643,14.1898,14.2084,394000.0
2010-11-05 11:00:00,15.24,15.28,15.22,15.23,371200.0,14.2084,14.2457,14.1898,14.1991,371200.0
2010-11-05 11:05:00,15.23,15.24,15.18,15.24,432400.0,14.1991,14.2084,14.1525,14.2084,432400.0
2010-11-05 11:10:00,15.23,15.23,15.19,15.21,183200.0,14.1991,14.1991,14.1618,14.1804,183200.0
2010-11-05 11:15:00,15.21,15.24,15.21,15.22,136800.0,14.1804,14.2084,14.1804,14.1898,136800.0
2010-11-05 11:20:00,15.22,15.22,15.19,15.21,91200.0,14.1898,14.1898,14.1618,14.1804,91200.0
2010-11-05 11:25:00,15.21,15.24,15.2,15.23,315600.0,14.1804,14.2084,14.1711,14.1991,315600.0
2010-11-05 11:30:00,15.23,15.26,15.18,15.18,328000.0,14.1991,14.227,14.1525,14.1525,328000.0
2010-11-05 11:35:00,15.19,15.21,15.18,15.18,331600.0,14.1618,14.1804,14.1525,14.1525,331600.0
2010-11-05 11:40:00,15.18,15.19,15.07,15.09,678400.0,14.1525,14.1618,14.0499,14.0686,678400.0
2010-11-05 11:45:00,15.09,15.12,15.06,15.09,286400.0,14.0686,14.0965,14.0406,14.0686,286400.0
2010-11-05 11:50:00,15.09,15.11,15.06,15.08,236000.0,14.0686,14.0872,14.0406,14.0592,236000.0
2010-11-05 11:55:00,15.08,15.08,14.97,14.97,552800.0,14.0592,14.0592,13.9567,13.9567,552800.0
2010-11-05 12:00:00,14.97,15.01,14.96,15.01,602800.0,13.9567,13.994,13.9474,13.994,602800.0
2010-11-05 12:05:00,15.01,15.01,14.97,15.01,468800.0,13.994,13.994,13.9567,13.994,468800.0
2010-11-05 12:10:00,15.01,15.03,14.99,15.02,368000.0,13.994,14.0126,13.9753,14.0033,368000.0
2010-11-05 12:15:00,15.01,15.09,15.01,15.07,398800.0,13.994,14.0686,13.994,14.0499,398800.0
2010-11-05 12:20:00,15.08,15.09,15.01,15.02,166000.0,14.0592,14.0686,13.994,14.0033,166000.0
2010-11-05 12:25:00,15.03,15.08,15.03,15.04,165600.0,14.0126,14.0592,14.0126,14.0219,165600.0
2010-11-05 12:30:00,15.06,15.13,15.03,15.11,255200.0,14.0406,14.1058,14.0126,14.0872,255200.0
2010-11-05 12:35:00,15.11,15.14,15.08,15.13,202400.0,14.0872,14.1152,14.0592,14.1058,202400.0
2010-11-05 12:40:00,15.13,15.14,15.09,15.09,97200.0,14.1058,14.1152,14.0686,14.0686,97200.0
2010-11-05 12:45:00,15.09,15.12,15.09,15.1,62800.0,14.0686,14.0965,14.0686,14.0779,62800.0
2010-11-05 12:50:00,15.1,15.11,15.05,15.09,218800.0,14.0779,14.0872,14.0313,14.0686,218800.0
2010-11-05 12:55:00,15.08,15.1,15.08,15.08,69600.0,14.0592,14.0779,14.0592,14.0592,69600.0
2010-11-05 13:00:00,15.08,15.13,15.07,15.12,116400.0,14.0592,14.1058,14.0499,14.0965,116400.0
2010-11-05 13:05:00,15.12,15.15,15.1,15.14,241600.0,14.0965,14.1245,14.0779,14.1152,241600.0
2010-11-05 13:10:00,15.14,15.15,15.11,15.14,237600.0,14.1152,14.1245,14.0872,14.1152,237600.0
2010-11-05 13:15:00,15.14,15.15,15.13,15.15,221200.0,14.1152,14.1245,14.1058,14.1245,221200.0
2010-11-05 13:20:00,15.15,15.15,15.13,15.14,189200.0,14.1245,14.1245,14.1058,14.1152,189200.0
2010-11-05 13:25:00,15.14,15.15,15.12,15.12,50000.0,14.1152,14.1245,14.0965,14.0965,50000.0
2010-11-05 13:30:00,15.13,15.13,15.07,15.08,202800.0,14.1058,14.1058,14.0499,14.0592,202800.0
2010-11-05 13:35:00,15.08,15.1,15.06,15.1,116400.0,14.0592,14.0779,14.0406,14.0779,116400.0
2010-11-05 13:40:00,15.1,15.11,15.08,15.08,84400.0,14.0779,14.0872,14.0592,14.0592,84400.0
2010-11-05 13:45:00,15.09,15.11,15.09,15.09,104400.0,14.0686,14.0872,14.0686,14.0686,104400.0
2010-11-05 13:50:00,15.09,15.12,15.08,15.1,48400.0,14.0686,14.0965,14.0592,14.0779,48400.0
2010-11-05 13:55:00,15.1,15.12,15.1,15.11,59600.0,14.0779,14.0965,14.0779,14.0872,59600.0
2010-11-05 14:00:00,15.11,15.12,15.03,15.03,214000.0,14.0872,14.0965,14.0126,14.0126,214000.0
2010-11-05 14:05:00,15.03,15.07,15.03,15.04,238000.0,14.0126,14.0499,14.0126,14.0219,238000.0
2010-11-05 14:10:00,15.04,15.05,14.99,15.0,282800.0,14.0219,14.0313,13.9753,13.9846,282800.0
2010-11-05 14:15:00,15.0,15.0,14.94,14.96,711200.0,13.9846,13.9846,13.9287,13.9474,711200.0
2010-11-05 14:20:00,14.95,15.03,14.95,15.01,310000.0,13.938,14.0126,13.938,13.994,310000.0
2010-11-05 14:25:00,15.01,15.03,14.95,15.0,316400.0,13.994,14.0126,13.938,13.9846,316400.0
2010-11-05 14:30:00,14.99,15.06,14.98,15.01,231200.0,13.9753,14.0406,13.966,13.994,231200.0
2010-11-05 14:35:00,15.01,15.09,15.01,15.07,262400.0,13.994,14.0686,13.994,14.0499,262400.0
2010-11-05 14:40:00,15.06,15.08,15.01,15.03,250800.0,14.0406,14.0592,13.994,14.0126,250800.0
2010-11-05 14:45:00,15.03,15.06,14.99,15.05,147600.0,14.0126,14.0406,13.9753,14.0313,147600.0
2010-11-05 14:50:00,15.05,15.07,15.03,15.05,86400.0,14.0313,14.0499,14.0126,14.0313,86400.0
2010-11-05 14:55:00,15.04,15.06,15.0,15.02,124400.0,14.0219,14.0406,13.9846,14.0033,124400.0
2010-11-05 15:00:00,15.01,15.04,15.0,15.03,122800.0,13.994,14.0219,13.9846,14.0126,122800.0
2010-11-05 15:05:00,15.04,15.06,15.03,15.03,204000.0,14.0219,14.0406,14.0126,14.0126,204000.0
2010-11-05 15:10:00,15.04,15.05,14.98,14.99,366000.0,14.0219,14.0313,13.966,13.9753,366000.0
2010-11-05 15:15:00,14.99,15.03,14.97,15.02,237200.0,13.9753,14.0126,13.9567,14.0033,237200.0
2010-11-05 15:20:00,15.01,15.02,14.99,14.99,437600.0,13.994,14.0033,13.9753,13.9753,437600.0
2010-11-05 15:25:00,14.99,15.06,14.99,15.06,450800.0,13.9753,14.0406,13.9753,14.0406,450800.0
2010-11-05 15:30:00,15.06,15.09,15.04,15.09,494000.0,14.0406,14.0686,14.0219,14.0686,494000.0
2010-11-05 15:35:00,15.08,15.08,14.99,15.0,356000.0,14.0592,14.0592,13.9753,13.9846,356000.0
2010-11-05 15:40:00,15.0,15.03,14.98,14.99,420400.0,13.9846,14.0126,13.966,13.9753,420400.0
2010-11-05 15:45:00,14.99,15.09,14.99,15.08,853600.0,13.9753,14.0686,13.9753,14.0592,853600.0
2010-11-05 15:50:00,15.08,15.13,15.08,15.13,956000.0,14.0592,14.1058,14.0592,14.1058,956000.0
2010-11-05 15:55:00,15.13,15.15,15.12,15.15,769200.0,14.1058,14.1245,14.0965,14.1245,769200.0
2010-11-08 09:30:00,15.02,15.05,14.97,15.02,956000.0,14.0033,14.0313,13.9567,14.0033,956000.0
2010-11-08 09:35:00,15.02,15.08,15.02,15.05,782000.0,14.0033,14.0592,14.0033,14.0313,782000.0
2010-11-08 09:40:00,15.05,15.1,14.99,15.0,568000.0,14.0313,14.0779,13.9753,13.9846,568000.0
2010-11-08 09:45:00,15.01,15.02,14.94,14.96,776400.0,13.994,14.0033,13.9287,13.9474,776400.0
2010-11-08 09:50:00,14.95,14.97,14.9,14.94,672800.0,13.938,13.9567,13.8914,13.9287,672800.0
2010-11-08 09:55:00,14.93,14.97,14.9,14.96,589200.0,13.9194,13.9567,13.8914,13.9474,589200.0
2010-11-08 10:00:00,14.95,15.01,14.88,15.0,1233200.0,13.938,13.994,13.8728,13.9846,1233200.0
2010-11-08 10:05:00,14.99,15.05,14.99,15.01,598000.0,13.9753,14.0313,13.9753,13.994,598000.0
2010-11-08 10:10:00,15.01,15.04,14.97,15.03,536000.0,13.994,14.0219,13.9567,14.0126,536000.0
2010-11-08 10:15:00,15.03,15.11,15.02,15.07,1123200.0,14.0126,14.0872,14.0033,14.0499,1123200.0
2010-11-08 10:20:00,15.07,15.1,15.06,15.08,200400.0,14.0499,14.0779,14.0406,14.0592,200400.0
2010-11-08 10:25:00,15.08,15.15,15.08,15.13,498800.0,14.0592,14.1245,14.0592,14.1058,498800.0
2010-11-08 10:30:00,15.13,15.14,15.06,15.06,233200.0,14.1058,14.1152,14.0406,14.0406,233200.0
2010-11-08 10:35:00,15.06,15.09,15.03,15.06,478400.0,14.0406,14.0686,14.0126,14.0406,478400.0
2010-11-08 10:40:00,15.06,15.08,15.03,15.08,294400.0,14.0406,14.0592,14.0126,14.0592,294400.0
2010-11-08 10:45:00,15.08,15.14,15.08,15.12,338000.0,14.0592,14.1152,14.0592,14.0965,338000.0
2010-11-08 10:50:00,15.11,15.11,15.02,15.03,552800.0,14.0872,14.0872,14.0033,14.0126,552800.0
2010-11-08 10:55:00,15.03,15.03,14.9,14.9,2092000.0,14.0126,14.0126,13.8914,13.8914,2092000.0
2010-11-08 11:00:00,14.9,14.91,14.76,14.81,2440400.0,13.8914,13.9007,13.7609,13.8075,2440400.0
2010-11-08 11:05:00,14.8,14.85,14.77,14.84,880000.0,13.7982,13.8448,13.7702,13.8355,880000.0
2010-11-08 11:10:00,14.84,14.9,14.82,14.86,474800.0,13.8355,13.8914,13.8168,13.8541,474800.0
2010-11-08 11:15:00,14.86,14.89,14.84,14.87,642000.0,13.8541,13.8821,13.8355,13.8634,642000.0
2010-11-08 11:20:00,14.88,14.92,14.85,14.91,446400.0,13.8728,13.9101,13.8448,13.9007,446400.0
2010-11-08 11:25:00,14.9,14.94,14.9,14.94,302400.0,13.8914,13.9287,13.8914,13.9287,302400.0
2010-11-08 11:30:00,14.94,15.0,14.94,14.99,326400.0,13.9287,13.9846,13.9287,13.9753,326400.0
2010-11-08 11:35:00,14.99,15.0,14.95,14.96,128000.0,13.9753,13.9846,13.938,13.9474,128000.0
2010-11-08 11:40:00,14.96,14.97,14.95,14.97,105200.0,13.9474,13.9567,13.938,13.9567,105200.0
2010-11-08 11:45:00,14.97,14.97,14.93,14.96,121200.0,13.9567,13.9567,13.9194,13.9474,121200.0
2010-11-08 11:50:00,14.97,14.97,14.95,14.96,147600.0,13.9567,13.9567,13.938,13.9474,147600.0
2010-11-08 11:55:00,14.96,15.03,14.94,15.01,801600.0,13.9474,14.0126,13.9287,13.994,801600.0
2010-11-08 12:00:00,15.01,15.03,15.0,15.02,143600.0,13.994,14.0126,13.9846,14.0033,143600.0
2010-11-08 12:05:00,15.02,15.02,14.98,14.99,140400.0,14.0033,14.0033,13.966,13.9753,140400.0
2010-11-08 12:10:00,15.0,15.01,14.98,15.01,130800.0,13.9846,13.994,13.966,13.994,130800.0
2010-11-08 12:15:00,15.01,15.01,14.99,15.0,65200.0,13.994,13.994,13.9753,13.9846,65200.0
2010-11-08 12:20:00,15.0,15.08,14.99,15.05,406800.0,13.9846,14.0592,13.9753,14.0313,406800.0
2010-11-08 12:25:00,15.05,15.07,15.03,15.04,236000.0,14.0313,14.0499,14.0126,14.0219,236000.0
2010-11-08 12:30:00,15.05,15.06,15.01,15.03,149200.0,14.0313,14.0406,13.994,14.0126,149200.0
2010-11-08 12:35:00,15.03,15.04,15.01,15.04,71600.0,14.0126,14.0219,13.994,14.0219,71600.0
2010-11-08 12:40:00,15.04,15.06,15.03,15.04,74400.0,14.0219,14.0406,14.0126,14.0219,74400.0
2010-11-08 12:45:00,15.04,15.06,15.03,15.06,61200.0,14.0219,14.0406,14.0126,14.0406,61200.0
2010-11-08 12:50:00,15.06,15.07,15.05,15.06,130800.0,14.0406,14.0499,14.0313,14.0406,130800.0
2010-11-08 12:55:00,15.06,15.11,15.06,15.08,296000.0,14.0406,14.0872,14.0406,14.0592,296000.0
2010-11-08 13:00:00,15.08,15.11,15.08,15.09,58400.0,14.0592,14.0872,14.0592,14.0686,58400.0
2010-11-08 13:05:00,15.09,15.1,15.08,15.09,155600.0,14.0686,14.0779,14.0592,14.0686,155600.0
2010-11-08 13:10:00,15.08,15.19,15.08,15.19,569600.0,14.0592,14.1618,14.0592,14.1618,569600.0
2010-11-08 13:15:00,15.19,15.2,15.13,15.17,355600.0,14.1618,14.1711,14.1058,14.1431,355600.0
2010-11-08 13:20:00,15.16,15.24,15.16,15.23,419600.0,14.1338,14.2084,14.1338,14.1991,419600.0
2010-11-08 13:25:00,15.23,15.25,15.18,15.18,250000.0,14.1991,14.2177,14.1525,14.1525,250000.0
2010-11-08 13:30:00,15.18,15.19,15.12,15.13,300000.0,14.1525,14.1618,14.0965,14.1058,300000.0
2010-11-08 13:35:00,15.13,15.15,15.1,15.1,276400.0,14.1058,14.1245,14.0779,14.0779,276400.0
2010-11-08 13:40:00,15.1,15.1,15.05,15.07,367200.0,14.0779,14.0779,14.0313,14.0499,367200.0
2010-11-08 13:45:00,15.07,15.08,15.05,15.08,146000.0,14.0499,14.0592,14.0313,14.0592,146000.0
2010-11-08 13:50:00,15.07,15.08,15.06,15.07,103200.0,14.0499,14.0592,14.0406,14.0499,103200.0
2010-11-08 13:55:00,15.07,15.07,15.03,15.03,242000.0,14.0499,14.0499,14.0126,14.0126,242000.0
2010-11-08 14:00:00,15.03,15.08,15.03,15.08,183600.0,14.0126,14.0592,14.0126,14.0592,183600.0
2010-11-08 14:05:00,15.08,15.12,15.08,15.11,312400.0,14.0592,14.0965,14.0592,14.0872,312400.0
2010-11-08 14:10:00,15.11,15.12,15.05,15.06,330400.0,14.0872,14.0965,14.0313,14.0406,330400.0
2010-11-08 14:15:00,15.06,15.13,15.05,15.12,222800.0,14.0406,14.1058,14.0313,14.0965,222800.0
2010-11-08 14:20:00,15.12,15.12,15.09,15.09,175600.0,14.0965,14.0965,14.0686,14.0686,175600.0
2010-11-08 14:25:00,15.09,15.13,15.09,15.11,167200.0,14.0686,14.1058,14.0686,14.0872,167200.0
2010-11-08 14:30:00,15.11,15.12,15.03,15.05,292800.0,14.0872,14.0965,14.0126,14.0313,292800.0
2010-11-08 14:35:00,15.04,15.07,15.03,15.06,173200.0,14.0219,14.0499,14.0126,14.0406,173200.0
2010-11-08 14:40:00,15.05,15.1,15.05,15.09,147600.0,14.0313,14.0779,14.0313,14.0686,147600.0
2010-11-08 14:45:00,15.09,15.11,15.08,15.08,427600.0,14.0686,14.0872,14.0592,14.0592,427600.0
2010-11-08 14:50:00,15.08,15.1,15.06,15.1,125200.0,14.0592,14.0779,14.0406,14.0779,125200.0
2010-11-08 14:55:00,15.11,15.11,15.06,15.06,255600.0,14.0872,14.0872,14.0406,14.0406,255600.0
2010-11-08 15:00:00,15.06,15.16,15.06,15.14,434400.0,14.0406,14.1338,14.0406,14.1152,434400.0
2010-11-08 15:05:00,15.14,15.14,15.1,15.11,149600.0,14.1152,14.1152,14.0779,14.0872,149600.0
2010-11-08 15:10:00,15.11,15.11,15.06,15.07,305200.0,14.0872,14.0872,14.0406,14.0499,305200.0
2010-11-08 15:15:00,15.08,15.15,15.07,15.14,534000.0,14.0592,14.1245,14.0499,14.1152,534000.0
2010-11-08 15:20:00,15.14,15.16,15.12,15.16,323200.0,14.1152,14.1338,14.0965,14.1338,323200.0
2010-11-08 15:25:00,15.16,15.16,15.13,15.13,136400.0,14.1338,14.1338,14.1058,14.1058,136400.0
2010-11-08 15:30:00,15.13,15.16,15.13,15.14,168400.0,14.1058,14.1338,14.1058,14.1152,168400.0
2010-11-08 15:35:00,15.14,15.14,15.09,15.1,259600.0,14.1152,14.1152,14.0686,14.0779,259600.0
2010-11-08 15:40:00,15.1,15.17,15.08,15.17,449200.0,14.0779,14.1431,14.0592,14.1431,449200.0
2010-11-08 15:45:00,15.17,15.19,15.1,15.15,576000.0,14.1431,14.1618,14.0779,14.1245,576000.0
2010-11-08 15:50:00,15.15,15.15,15.06,15.09,866400.0,14.1245,14.1245,14.0406,14.0686,866400.0
2010-11-08 15:55:00,15.09,15.14,15.07,15.14,682000.0,14.0686,14.1152,14.0499,14.1152,682000.0
2010-11-09 09:30:00,15.24,15.26,15.19,15.2,1048400.0,14.2084,14.227,14.1618,14.1711,1048400.0
2010-11-09 09:35:00,15.2,15.24,15.1,15.13,847200.0,14.1711,14.2084,14.0779,14.1058,847200.0
2010-11-09 09:40:00,15.14,15.17,15.09,15.13,630400.0,14.1152,14.1431,14.0686,14.1058,630400.0
2010-11-09 09:45:00,15.12,15.14,15.05,15.11,610800.0,14.0965,14.1152,14.0313,14.0872,610800.0
2010-11-09 09:50:00,15.11,15.15,15.05,15.14,590800.0,14.0872,14.1245,14.0313,14.1152,590800.0
2010-11-09 09:55:00,15.14,15.15,15.11,15.15,470800.0,14.1152,14.1245,14.0872,14.1245,470800.0
2010-11-09 10:00:00,15.15,15.22,15.13,15.19,800000.0,14.1245,14.1898,14.1058,14.1618,800000.0
2010-11-09 10:05:00,15.18,15.24,15.14,15.16,750000.0,14.1525,14.2084,14.1152,14.1338,750000.0
2010-11-09 10:10:00,15.16,15.22,15.14,15.2,473200.0,14.1338,14.1898,14.1152,14.1711,473200.0
2010-11-09 10:15:00,15.19,15.25,15.19,15.22,625600.0,14.1618,14.2177,14.1618,14.1898,625600.0
2010-11-09 10:20:00,15.23,15.33,15.22,15.27,963600.0,14.1991,14.2923,14.1898,14.2364,963600.0
2010-11-09 10:25:00,15.27,15.3,15.22,15.22,500400.0,14.2364,14.2643,14.1898,14.1898,500400.0
2010-11-09 10:30:00,15.23,15.24,15.13,15.14,493200.0,14.1991,14.2084,14.1058,14.1152,493200.0
2010-11-09 10:35:00,15.15,15.2,15.12,15.19,440000.0,14.1245,14.1711,14.0965,14.1618,440000.0
2010-11-09 10:40:00,15.19,15.2,15.15,15.17,209600.0,14.1618,14.1711,14.1245,14.1431,209600.0
2010-11-09 10:45:00,15.16,15.16,15.08,15.13,493600.0,14.1338,14.1338,14.0592,14.1058,493600.0
2010-11-09 10:50:00,15.13,15.13,15.08,15.11,386800.0,14.1058,14.1058,14.0592,14.0872,386800.0
2010-11-09 10:55:00,15.11,15.15,15.11,15.12,342800.0,14.0872,14.1245,14.0872,14.0965,342800.0
2010-11-09 11:00:00,15.12,15.15,15.11,15.11,198000.0,14.0965,14.1245,14.0872,14.0872,198000.0
2010-11-09 11:05:00,15.1,15.13,15.05,15.06,642800.0,14.0779,14.1058,14.0313,14.0406,642800.0
2010-11-09 11:10:00,15.06,15.06,15.01,15.03,1170400.0,14.0406,14.0406,13.994,14.0126,1170400.0
2010-11-09 11:15:00,15.02,15.07,15.02,15.05,406400.0,14.0033,14.0499,14.0033,14.0313,406400.0
2010-11-09 11:20:00,15.05,15.05,15.01,15.02,437200.0,14.0313,14.0313,13.994,14.0033,437200.0
2010-11-09 11:25:00,15.02,15.07,15.02,15.04,370800.0,14.0033,14.0499,14.0033,14.0219,370800.0
2010-11-09 11:30:00,15.03,15.05,15.02,15.03,176400.0,14.0126,14.0313,14.0033,14.0126,176400.0
2010-11-09 11:35:00,15.04,15.06,15.02,15.06,344800.0,14.0219,14.0406,14.0033,14.0406,344800.0
2010-11-09 11:40:00,15.06,15.06,15.04,15.06,198800.0,14.0406,14.0406,14.0219,14.0406,198800.0
2010-11-09 11:45:00,15.06,15.11,15.06,15.08,238800.0,14.0406,14.0872,14.0406,14.0592,238800.0
2010-11-09 11:50:00,15.08,15.09,15.05,15.06,180800.0,14.0592,14.0686,14.0313,14.0406,180800.0
2010-11-09 11:55:00,15.06,15.06,14.86,14.86,1110800.0,14.0406,14.0406,13.8541,13.8541,1110800.0
2010-11-09 12:00:00,14.86,14.94,14.85,14.93,1070400.0,13.8541,13.9287,13.8448,13.9194,1070400.0
2010-11-09 12:05:00,14.93,14.96,14.93,14.95,440400.0,13.9194,13.9474,13.9194,13.938,440400.0
2010-11-09 12:10:00,14.95,14.96,14.94,14.94,264000.0,13.938,13.9474,13.9287,13.9287,264000.0
2010-11-09 12:15:00,14.94,14.97,14.94,14.95,216800.0,13.9287,13.9567,13.9287,13.938,216800.0
2010-11-09 12:20:00,14.95,14.95,14.9,14.9,248400.0,13.938,13.938,13.8914,13.8914,248400.0
2010-11-09 12:25:00,14.91,14.95,14.9,14.95,260800.0,13.9007,13.938,13.8914,13.938,260800.0
2010-11-09 12:30:00,14.95,14.97,14.9,14.91,242000.0,13.938,13.9567,13.8914,13.9007,242000.0
2010-11-09 12:35:00,14.9,14.91,14.89,14.9,134400.0,13.8914,13.9007,13.8821,13.8914,134400.0
2010-11-09 12:40:00,14.91,14.92,14.86,14.9,284800.0,13.9007,13.9101,13.8541,13.8914,284800.0
2010-11-09 12:45:00,14.9,14.92,14.82,14.83,382800.0,13.8914,13.9101,13.8168,13.8262,382800.0
2010-11-09 12:50:00,14.82,14.88,14.82,14.88,186800.0,13.8168,13.8728,13.8168,13.8728,186800.0
2010-11-09 12:55:00,14.88,14.89,14.84,14.86,327200.0,13.8728,13.8821,13.8355,13.8541,327200.0
2010-11-09 13:00:00,14.85,14.91,14.85,14.9,392400.0,13.8448,13.9007,13.8448,13.8914,392400.0
2010-11-09 13:05:00,14.9,14.96,14.9,14.95,489600.0,13.8914,13.9474,13.8914,13.938,489600.0
2010-11-09 13:10:00,14.96,14.97,14.93,14.96,171600.0,13.9474,13.9567,13.9194,13.9474,171600.0
2010-11-09 13:15:00,14.96,14.99,14.89,14.92,518800.0,13.9474,13.9753,13.8821,13.9101,518800.0
2010-11-09 13:20:00,14.92,14.93,14.87,14.9,471600.0,13.9101,13.9194,13.8634,13.8914,471600.0
2010-11-09 13:25:00,14.89,14.92,14.88,14.9,446800.0,13.8821,13.9101,13.8728,13.8914,446800.0
2010-11-09 13:30:00,14.9,14.9,14.83,14.88,374400.0,13.8914,13.8914,13.8262,13.8728,374400.0
2010-11-09 13:35:00,14.88,14.88,14.77,14.77,494000.0,13.8728,13.8728,13.7702,13.7702,494000.0
2010-11-09 13:40:00,14.78,14.78,14.71,14.73,872400.0,13.7795,13.7795,13.7143,13.7329,872400.0
2010-11-09 13:45:00,14.73,14.74,14.68,14.7,805600.0,13.7329,13.7422,13.6863,13.705,805600.0
2010-11-09 13:50:00,14.69,14.75,14.64,14.72,868000.0,13.6956,13.7516,13.649,13.7236,868000.0
2010-11-09 13:55:00,14.72,14.75,14.69,14.72,391200.0,13.7236,13.7516,13.6956,13.7236,391200.0
2010-11-09 14:00:00,14.72,14.75,14.71,14.72,242400.0,13.7236,13.7516,13.7143,13.7236,242400.0
2010-11-09 14:05:00,14.72,14.78,14.72,14.77,339600.0,13.7236,13.7795,13.7236,13.7702,339600.0
2010-11-09 14:10:00,14.77,14.79,14.75,14.78,418400.0,13.7702,13.7889,13.7516,13.7795,418400.0
2010-11-09 14:15:00,14.79,14.85,14.76,14.77,532800.0,13.7889,13.8448,13.7609,13.7702,532800.0
2010-11-09 14:20:00,14.78,14.78,14.75,14.76,443200.0,13.7795,13.7795,13.7516,13.7609,443200.0
2010-11-09 14:25:00,14.76,14.78,14.73,14.76,214400.0,13.7609,13.7795,13.7329,13.7609,214400.0
2010-11-09 14:30:00,14.76,14.81,14.76,14.79,219200.0,13.7609,13.8075,13.7609,13.7889,219200.0
2010-11-09 14:35:00,14.8,14.83,14.79,14.82,367600.0,13.7982,13.8262,13.7889,13.8168,367600.0
2010-11-09 14:40:00,14.82,14.84,14.8,14.84,260400.0,13.8168,13.8355,13.7982,13.8355,260400.0
2010-11-09 14:45:00,14.84,14.85,14.8,14.81,285200.0,13.8355,13.8448,13.7982,13.8075,285200.0
2010-11-09 14:50:00,14.81,14.83,14.75,14.76,163600.0,13.8075,13.8262,13.7516,13.7609,163600.0
2010-11-09 14:55:00,14.76,14.8,14.74,14.79,282800.0,13.7609,13.7982,13.7422,13.7889,282800.0
2010-11-09 15:00:00,14.78,14.79,14.71,14.72,484400.0,13.7795,13.7889,13.7143,13.7236,484400.0
2010-11-09 15:05:00,14.72,14.72,14.66,14.68,650400.0,13.7236,13.7236,13.6677,13.6863,650400.0
2010-11-09 15:10:00,14.67,14.67,14.62,14.63,1225200.0,13.677,13.677,13.6304,13.6397,1225200.0
2010-11-09 15:15:00,14.64,14.68,14.63,14.65,320800.0,13.649,13.6863,13.6397,13.6583,320800.0
2010-11-09 15:20:00,14.65,14.65,14.56,14.56,907200.0,13.6583,13.6583,13.5744,13.5744,907200.0
2010-11-09 15:25:00,14.56,14.6,14.51,14.56,712400.0,13.5744,13.6117,13.5278,13.5744,712400.0
2010-11-09 15:30:00,14.56,14.6,14.52,14.6,387600.0,13.5744,13.6117,13.5371,13.6117,387600.0
2010-11-09 15:35:00,14.59,14.6,14.36,14.38,1434400.0,13.6024,13.6117,13.388,13.4066,1434400.0
2010-11-09 15:40:00,14.38,14.41,14.31,14.38,1240000.0,13.4066,13.4346,13.3414,13.4066,1240000.0
2010-11-09 15:45:00,14.37,14.39,14.28,14.31,884000.0,13.3973,13.4159,13.3134,13.3414,884000.0
2010-11-09 15:50:00,14.31,14.41,14.3,14.41,879600.0,13.3414,13.4346,13.332,13.4346,879600.0
2010-11-09 15:55:00,14.41,14.53,14.4,14.53,1485200.0,13.4346,13.5465,13.4253,13.5465,1485200.0
2010-11-10 09:30:00,14.59,14.65,14.55,14.57,938400.0,13.6024,13.6583,13.5651,13.5838,938400.0
2010-11-10 09:35:00,14.57,14.57,14.46,14.55,1293600.0,13.5838,13.5838,13.4812,13.5651,1293600.0
2010-11-10 09:40:00,14.55,14.55,14.42,14.51,1054400.0,13.5651,13.5651,13.4439,13.5278,1054400.0
2010-11-10 09:45:00,14.51,14.56,14.42,14.42,894800.0,13.5278,13.5744,13.4439,13.4439,894800.0
2010-11-10 09:50:00,14.41,14.42,14.33,14.41,1292000.0,13.4346,13.4439,13.36,13.4346,1292000.0
2010-11-10 09:55:00,14.41,14.42,14.25,14.34,1186800.0,13.4346,13.4439,13.2854,13.3693,1186800.0
2010-11-10 10:00:00,14.34,14.4,14.31,14.31,842800.0,13.3693,13.4253,13.3414,13.3414,842800.0
2010-11-10 10:05:00,14.31,14.31,14.17,14.24,1509200.0,13.3414,13.3414,13.2108,13.2761,1509200.0
2010-11-10 10:10:00,14.24,14.31,14.2,14.3,992400.0,13.2761,13.3414,13.2388,13.332,992400.0
2010-11-10 10:15:00,14.31,14.33,14.25,14.27,670800.0,13.3414,13.36,13.2854,13.3041,670800.0
2010-11-10 10:20:00,14.28,14.32,14.22,14.29,818000.0,13.3134,13.3507,13.2574,13.3227,818000.0
2010-11-10 10:25:00,14.29,14.31,14.18,14.18,472000.0,13.3227,13.3414,13.2202,13.2202,472000.0
2010-11-10 10:30:00,14.19,14.35,14.19,14.3,693600.0,13.2295,13.3786,13.2295,13.332,693600.0
2010-11-10 10:35:00,14.29,14.39,14.29,14.38,688400.0,13.3227,13.4159,13.3227,13.4066,688400.0
2010-11-10 10:40:00,14.38,14.43,14.36,14.36,655200.0,13.4066,13.4532,13.388,13.388,655200.0
2010-11-10 10:45:00,14.36,14.39,14.3,14.31,448800.0,13.388,13.4159,13.332,13.3414,448800.0
2010-11-10 10:50:00,14.32,14.38,14.28,14.37,357600.0,13.3507,13.4066,13.3134,13.3973,357600.0
2010-11-10 10:55:00,14.37,14.4,14.31,14.39,251200.0,13.3973,13.4253,13.3414,13.4159,251200.0
2010-11-10 11:00:00,14.39,14.45,14.36,14.41,657200.0,13.4159,13.4719,13.388,13.4346,657200.0
2010-11-10 11:05:00,14.41,14.41,14.34,14.36,348000.0,13.4346,13.4346,13.3693,13.388,348000.0
2010-11-10 11:10:00,14.35,14.42,14.33,14.38,208400.0,13.3786,13.4439,13.36,13.4066,208400.0
2010-11-10 11:15:00,14.38,14.43,14.36,14.43,324000.0,13.4066,13.4532,13.388,13.4532,324000.0
2010-11-10 11:20:00,14.43,14.47,14.42,14.44,804400.0,13.4532,13.4905,13.4439,13.4626,804400.0
2010-11-10 11:25:00,14.44,14.49,14.43,14.48,304800.0,13.4626,13.5092,13.4532,13.4998,304800.0
2010-11-10 11:30:00,14.48,14.58,14.48,14.52,910000.0,13.4998,13.5931,13.4998,13.5371,910000.0
2010-11-10 11:35:00,14.52,14.58,14.52,14.56,360000.0,13.5371,13.5931,13.5371,13.5744,360000.0
2010-11-10 11:40:00,14.56,14.58,14.54,14.55,299200.0,13.5744,13.5931,13.5558,13.5651,299200.0
2010-11-10 11:45:00,14.55,14.58,14.55,14.57,734800.0,13.5651,13.5931,13.5651,13.5838,734800.0
2010-11-10 11:50:00,14.57,14.66,14.57,14.65,646400.0,13.5838,13.6677,13.5838,13.6583,646400.0
2010-11-10 11:55:00,14.65,14.71,14.65,14.68,591600.0,13.6583,13.7143,13.6583,13.6863,591600.0
2010-11-10 12:00:00,14.68,14.73,14.66,14.69,578400.0,13.6863,13.7329,13.6677,13.6956,578400.0
2010-11-10 12:05:00,14.69,14.7,14.64,14.64,506400.0,13.6956,13.705,13.649,13.649,506400.0
2010-11-10 12:10:00,14.63,14.67,14.63,14.67,200800.0,13.6397,13.677,13.6397,13.677,200800.0
2010-11-10 12:15:00,14.67,14.67,14.63,14.63,264400.0,13.677,13.677,13.6397,13.6397,264400.0
2010-11-10 12:20:00,14.63,14.63,14.57,14.6,488000.0,13.6397,13.6397,13.5838,13.6117,488000.0
2010-11-10 12:25:00,14.6,14.62,14.58,14.61,263600.0,13.6117,13.6304,13.5931,13.621,263600.0
2010-11-10 12:30:00,14.6,14.68,14.6,14.68,331600.0,13.6117,13.6863,13.6117,13.6863,331600.0
2010-11-10 12:35:00,14.68,14.68,14.64,14.67,222400.0,13.6863,13.6863,13.649,13.677,222400.0
2010-11-10 12:40:00,14.67,14.67,14.58,14.61,236000.0,13.677,13.677,13.5931,13.621,236000.0
2010-11-10 12:45:00,14.61,14.65,14.61,14.64,164000.0,13.621,13.6583,13.621,13.649,164000.0
2010-11-10 12:50:00,14.63,14.67,14.6,14.66,261200.0,13.6397,13.677,13.6117,13.6677,261200.0
2010-11-10 12:55:00,14.66,14.69,14.64,14.65,340400.0,13.6677,13.6956,13.649,13.6583,340400.0
2010-11-10 13:00:00,14.65,14.66,14.54,14.56,718400.0,13.6583,13.6677,13.5558,13.5744,718400.0
2010-11-10 13:05:00,14.56,14.65,14.55,14.63,749200.0,13.5744,13.6583,13.5651,13.6397,749200.0
2010-11-10 13:10:00,14.63,14.65,14.6,14.64,505200.0,13.6397,13.6583,13.6117,13.649,505200.0
2010-11-10 13:15:00,14.63,14.74,14.61,14.72,643600.0,13.6397,13.7422,13.621,13.7236,643600.0
2010-11-10 13:20:00,14.72,14.77,14.7,14.74,1239600.0,13.7236,13.7702,13.705,13.7422,1239600.0
2010-11-10 13:25:00,14.74,14.77,14.74,14.75,650800.0,13.7422,13.7702,13.7422,13.7516,650800.0
2010-11-10 13:30:00,14.75,14.79,14.74,14.76,724800.0,13.7516,13.7889,13.7422,13.7609,724800.0
2010-11-10 13:35:00,14.77,14.79,14.75,14.76,519200.0,13.7702,13.7889,13.7516,13.7609,519200.0
2010-11-10 13:40:00,14.76,14.76,14.71,14.73,393600.0,13.7609,13.7609,13.7143,13.7329,393600.0
2010-11-10 13:45:00,14.73,14.78,14.72,14.77,340000.0,13.7329,13.7795,13.7236,13.7702,340000.0
2010-11-10 13:50:00,14.77,14.77,14.71,14.74,356400.0,13.7702,13.7702,13.7143,13.7422,356400.0
2010-11-10 13:55:00,14.74,14.83,14.74,14.79,677600.0,13.7422,13.8262,13.7422,13.7889,677600.0
2010-11-10 14:00:00,14.79,14.87,14.78,14.87,682800.0,13.7889,13.8634,13.7795,13.8634,682800.0
2010-11-10 14:05:00,14.87,14.94,14.86,14.91,1294000.0,13.8634,13.9287,13.8541,13.9007,1294000.0
2010-11-10 14:10:00,14.92,14.93,14.89,14.9,692400.0,13.9101,13.9194,13.8821,13.8914,692400.0
2010-11-10 14:15:00,14.9,14.91,14.87,14.9,260000.0,13.8914,13.9007,13.8634,13.8914,260000.0
2010-11-10 14:20:00,14.9,14.9,14.79,14.84,559200.0,13.8914,13.8914,13.7889,13.8355,559200.0
2010-11-10 14:25:00,14.84,14.91,14.84,14.9,380000.0,13.8355,13.9007,13.8355,13.8914,380000.0
2010-11-10 14:30:00,14.9,14.91,14.83,14.87,217600.0,13.8914,13.9007,13.8262,13.8634,217600.0
2010-11-10 14:35:00,14.87,14.91,14.85,14.89,258800.0,13.8634,13.9007,13.8448,13.8821,258800.0
2010-11-10 14:40:00,14.89,14.92,14.83,14.87,586000.0,13.8821,13.9101,13.8262,13.8634,586000.0
2010-11-10 14:45:00,14.87,14.91,14.85,14.88,349200.0,13.8634,13.9007,13.8448,13.8728,349200.0
2010-11-10 14:50:00,14.87,14.92,14.86,14.91,412800.0,13.8634,13.9101,13.8541,13.9007,412800.0
2010-11-10 14:55:00,14.91,14.95,14.89,14.93,440800.0,13.9007,13.938,13.8821,13.9194,440800.0
2010-11-10 15:00:00,14.94,14.96,14.86,14.92,549200.0,13.9287,13.9474,13.8541,13.9101,549200.0
2010-11-10 15:05:00,14.92,14.93,14.87,14.9,400400.0,13.9101,13.9194,13.8634,13.8914,400400.0
2010-11-10 15:10:00,14.9,14.97,14.9,14.95,497200.0,13.8914,13.9567,13.8914,13.938,497200.0
2010-11-10 15:15:00,14.95,14.95,14.84,14.9,729600.0,13.938,13.938,13.8355,13.8914,729600.0
2010-11-10 15:20:00,14.9,14.92,14.87,14.92,159600.0,13.8914,13.9101,13.8634,13.9101,159600.0
2010-11-10 15:25:00,14.92,14.97,14.9,14.94,432000.0,13.9101,13.9567,13.8914,13.9287,432000.0
2010-11-10 15:30:00,14.94,15.01,14.94,14.98,598400.0,13.9287,13.994,13.9287,13.966,598400.0
2010-11-10 15:35:00,14.97,14.97,14.89,14.93,307200.0,13.9567,13.9567,13.8821,13.9194,307200.0
2010-11-10 15:40:00,14.92,14.94,14.89,14.92,395600.0,13.9101,13.9287,13.8821,13.9101,395600.0
2010-11-10 15:45:00,14.92,14.95,14.91,14.94,1105200.0,13.9101,13.938,13.9007,13.9287,1105200.0
2010-11-10 15:50:00,14.94,14.98,14.94,14.97,462800.0,13.9287,13.966,13.9287,13.9567,462800.0
2010-11-10 15:55:00,14.97,15.02,14.95,15.01,918400.0,13.9567,14.0033,13.938,13.994,918400.0
2010-11-11 09:30:00,14.53,14.54,14.36,14.46,1636800.0,13.5465,13.5558,13.388,13.4812,1636800.0
2010-11-11 09:35:00,14.46,14.56,14.45,14.54,902800.0,13.4812,13.5744,13.4719,13.5558,902800.0
2010-11-11 09:40:00,14.53,14.53,14.38,14.39,1118800.0,13.5465,13.5465,13.4066,13.4159,1118800.0
2010-11-11 09:45:00,14.39,14.51,14.37,14.47,846400.0,13.4159,13.5278,13.3973,13.4905,846400.0
2010-11-11 09:50:00,14.46,14.55,14.42,14.55,639200.0,13.4812,13.5651,13.4439,13.5651,639200.0
2010-11-11 09:55:00,14.53,14.59,14.48,14.57,556400.0,13.5465,13.6024,13.4998,13.5838,556400.0
2010-11-11 10:00:00,14.57,14.58,14.49,14.53,376400.0,13.5838,13.5931,13.5092,13.5465,376400.0
2010-11-11 10:05:00,14.54,14.7,14.52,14.69,738800.0,13.5558,13.705,13.5371,13.6956,738800.0
2010-11-11 10:10:00,14.7,14.72,14.63,14.65,593200.0,13.705,13.7236,13.6397,13.6583,593200.0
2010-11-11 10:15:00,14.65,14.79,14.65,14.77,598800.0,13.6583,13.7889,13.6583,13.7702,598800.0
2010-11-11 10:20:00,14.76,14.77,14.68,14.73,628400.0,13.7609,13.7702,13.6863,13.7329,628400.0
2010-11-11 10:25:00,14.74,14.79,14.7,14.72,532400.0,13.7422,13.7889,13.705,13.7236,532400.0
2010-11-11 10:30:00,14.72,14.73,14.66,14.7,487600.0,13.7236,13.7329,13.6677,13.705,487600.0
2010-11-11 10:35:00,14.69,14.7,14.55,14.59,500000.0,13.6956,13.705,13.5651,13.6024,500000.0
2010-11-11 10:40:00,14.6,14.63,14.56,14.6,406400.0,13.6117,13.6397,13.5744,13.6117,406400.0
2010-11-11 10:45:00,14.58,14.65,14.56,14.59,262800.0,13.5931,13.6583,13.5744,13.6024,262800.0
2010-11-11 10:50:00,14.58,14.62,14.54,14.61,317600.0,13.5931,13.6304,13.5558,13.621,317600.0
2010-11-11 10:55:00,14.61,14.73,14.61,14.71,546400.0,13.621,13.7329,13.621,13.7143,546400.0
2010-11-11 11:00:00,14.71,14.73,14.65,14.68,294800.0,13.7143,13.7329,13.6583,13.6863,294800.0
2010-11-11 11:05:00,14.67,14.7,14.57,14.58,426000.0,13.677,13.705,13.5838,13.5931,426000.0
2010-11-11 11:10:00,14.57,14.65,14.57,14.64,285200.0,13.5838,13.6583,13.5838,13.649,285200.0
2010-11-11 11:15:00,14.64,14.69,14.62,14.69,207600.0,13.649,13.6956,13.6304,13.6956,207600.0
2010-11-11 11:20:00,14.68,14.69,14.61,14.61,151600.0,13.6863,13.6956,13.621,13.621,151600.0
2010-11-11 11:25:00,14.6,14.63,14.56,14.61,513600.0,13.6117,13.6397,13.5744,13.621,513600.0
2010-11-11 11:30:00,14.61,14.68,14.6,14.66,553600.0,13.621,13.6863,13.6117,13.6677,553600.0
2010-11-11 11:35:00,14.67,14.7,14.64,14.66,267200.0,13.677,13.705,13.649,13.6677,267200.0
2010-11-11 11:40:00,14.65,14.69,14.63,14.67,237600.0,13.6583,13.6956,13.6397,13.677,237600.0
2010-11-11 11:45:00,14.67,14.75,14.64,14.73,530800.0,13.677,13.7516,13.649,13.7329,530800.0
2010-11-11 11:50:00,14.73,14.77,14.72,14.74,375600.0,13.7329,13.7702,13.7236,13.7422,375600.0
2010-11-11 11:55:00,14.74,14.76,14.72,14.74,290800.0,13.7422,13.7609,13.7236,13.7422,290800.0
2010-11-11 12:00:00,14.73,14.77,14.7,14.75,340400.0,13.7329,13.7702,13.705,13.7516,340400.0
2010-11-11 12:05:00,14.76,14.84,14.76,14.77,609600.0,13.7609,13.8355,13.7609,13.7702,609600.0
2010-11-11 12:10:00,14.77,14.85,14.77,14.83,240800.0,13.7702,13.8448,13.7702,13.8262,240800.0
2010-11-11 12:15:00,14.83,14.88,14.83,14.85,548400.0,13.8262,13.8728,13.8262,13.8448,548400.0
2010-11-11 12:20:00,14.86,14.88,14.85,14.85,365600.0,13.8541,13.8728,13.8448,13.8448,365600.0
2010-11-11 12:25:00,14.85,14.86,14.78,14.82,537200.0,13.8448,13.8541,13.7795,13.8168,537200.0
2010-11-11 12:30:00,14.83,14.87,14.8,14.8,300400.0,13.8262,13.8634,13.7982,13.7982,300400.0
2010-11-11 12:35:00,14.8,14.83,14.75,14.82,280400.0,13.7982,13.8262,13.7516,13.8168,280400.0
2010-11-11 12:40:00,14.82,14.84,14.79,14.83,131200.0,13.8168,13.8355,13.7889,13.8262,131200.0
2010-11-11 12:45:00,14.83,14.86,14.81,14.83,196800.0,13.8262,13.8541,13.8075,13.8262,196800.0
2010-11-11 12:50:00,14.83,14.86,14.79,14.82,365200.0,13.8262,13.8541,13.7889,13.8168,365200.0
2010-11-11 12:55:00,14.82,14.83,14.8,14.81,134800.0,13.8168,13.8262,13.7982,13.8075,134800.0
2010-11-11 13:00:00,14.8,14.81,14.76,14.77,403600.0,13.7982,13.8075,13.7609,13.7702,403600.0
2010-11-11 13:05:00,14.77,14.8,14.76,14.77,282400.0,13.7702,13.7982,13.7609,13.7702,282400.0
2010-11-11 13:10:00,14.78,14.82,14.78,14.8,320000.0,13.7795,13.8168,13.7795,13.7982,320000.0
2010-11-11 13:15:00,14.8,14.83,14.78,14.78,156800.0,13.7982,13.8262,13.7795,13.7795,156800.0
2010-11-11 13:20:00,14.78,14.82,14.77,14.79,150400.0,13.7795,13.8168,13.7702,13.7889,150400.0
2010-11-11 13:25:00,14.78,14.8,14.74,14.74,266800.0,13.7795,13.7982,13.7422,13.7422,266800.0
2010-11-11 13:30:00,14.74,14.82,14.74,14.82,226400.0,13.7422,13.8168,13.7422,13.8168,226400.0
2010-11-11 13:35:00,14.82,14.86,14.8,14.86,335600.0,13.8168,13.8541,13.7982,13.8541,335600.0
2010-11-11 13:40:00,14.85,14.94,14.85,14.92,695600.0,13.8448,13.9287,13.8448,13.9101,695600.0
2010-11-11 13:45:00,14.92,14.96,14.92,14.95,261600.0,13.9101,13.9474,13.9101,13.938,261600.0
2010-11-11 13:50:00,14.95,14.98,14.91,14.93,351600.0,13.938,13.966,13.9007,13.9194,351600.0
2010-11-11 13:55:00,14.93,14.96,14.92,14.93,199600.0,13.9194,13.9474,13.9101,13.9194,199600.0
2010-11-11 14:00:00,14.93,14.93,14.86,14.89,293200.0,13.9194,13.9194,13.8541,13.8821,293200.0
2010-11-11 14:05:00,14.9,14.91,14.88,14.9,128400.0,13.8914,13.9007,13.8728,13.8914,128400.0
2010-11-11 14:10:00,14.9,14.95,14.9,14.95,149200.0,13.8914,13.938,13.8914,13.938,149200.0
2010-11-11 14:15:00,14.94,14.99,14.93,14.97,314800.0,13.9287,13.9753,13.9194,13.9567,314800.0
2010-11-11 14:20:00,14.98,14.99,14.93,14.93,296000.0,13.966,13.9753,13.9194,13.9194,296000.0
2010-11-11 14:25:00,14.92,14.95,14.92,14.93,207600.0,13.9101,13.938,13.9101,13.9194,207600.0
2010-11-11 14:30:00,14.93,15.01,14.93,14.97,732000.0,13.9194,13.994,13.9194,13.9567,732000.0
2010-11-11 14:35:00,14.99,15.01,14.95,14.95,307200.0,13.9753,13.994,13.938,13.938,307200.0
2010-11-11 14:40:00,14.95,14.99,14.93,14.96,258400.0,13.938,13.9753,13.9194,13.9474,258400.0
2010-11-11 14:45:00,14.96,14.99,14.95,14.97,133200.0,13.9474,13.9753,13.938,13.9567,133200.0
2010-11-11 14:50:00,14.97,14.97,14.9,14.94,371600.0,13.9567,13.9567,13.8914,13.9287,371600.0
2010-11-11 14:55:00,14.93,14.96,14.93,14.95,231600.0,13.9194,13.9474,13.9194,13.938,231600.0
2010-11-11 15:00:00,14.95,14.96,14.92,14.93,204400.0,13.938,13.9474,13.9101,13.9194,204400.0
2010-11-11 15:05:00,14.93,14.97,14.93,14.94,322000.0,13.9194,13.9567,13.9194,13.9287,322000.0
2010-11-11 15:10:00,14.94,14.96,14.92,14.92,196400.0,13.9287,13.9474,13.9101,13.9101,196400.0
2010-11-11 15:15:00,14.93,14.96,14.91,14.92,148400.0,13.9194,13.9474,13.9007,13.9101,148400.0
2010-11-11 15:20:00,14.92,14.93,14.84,14.85,486400.0,13.9101,13.9194,13.8355,13.8448,486400.0
2010-11-11 15:25:00,14.85,14.9,14.82,14.89,390800.0,13.8448,13.8914,13.8168,13.8821,390800.0
2010-11-11 15:30:00,14.9,14.9,14.77,14.79,480400.0,13.8914,13.8914,13.7702,13.7889,480400.0
2010-11-11 15:35:00,14.79,14.83,14.75,14.82,490800.0,13.7889,13.8262,13.7516,13.8168,490800.0
2010-11-11 15:40:00,14.81,14.82,14.79,14.81,309200.0,13.8075,13.8168,13.7889,13.8075,309200.0
2010-11-11 15:45:00,14.82,14.87,14.8,14.81,533200.0,13.8168,13.8634,13.7982,13.8075,533200.0
2010-11-11 15:50:00,14.81,14.82,14.79,14.81,450400.0,13.8075,13.8168,13.7889,13.8075,450400.0
2010-11-11 15:55:00,14.8,14.87,14.8,14.83,1007600.0,13.7982,13.8634,13.7982,13.8262,1007600.0
2010-11-12 09:30:00,14.4,14.6,14.38,14.56,1889600.0,13.4253,13.6117,13.4066,13.5744,1889600.0
2010-11-12 09:35:00,14.56,14.6,14.48,14.49,1153200.0,13.5744,13.6117,13.4998,13.5092,1153200.0
2010-11-12 09:40:00,14.49,14.63,14.46,14.63,1206800.0,13.5092,13.6397,13.4812,13.6397,1206800.0
2010-11-12 09:45:00,14.63,14.65,14.58,14.61,852000.0,13.6397,13.6583,13.5931,13.621,852000.0
2010-11-12 09:50:00,14.6,14.74,14.6,14.71,804400.0,13.6117,13.7422,13.6117,13.7143,804400.0
2010-11-12 09:55:00,14.71,14.74,14.64,14.65,910400.0,13.7143,13.7422,13.649,13.6583,910400.0
2010-11-12 10:00:00,14.65,14.69,14.58,14.59,716400.0,13.6583,13.6956,13.5931,13.6024,716400.0
2010-11-12 10:05:00,14.59,14.61,14.56,14.6,303200.0,13.6024,13.621,13.5744,13.6117,303200.0
2010-11-12 10:10:00,14.6,14.65,14.56,14.57,490400.0,13.6117,13.6583,13.5744,13.5838,490400.0
2010-11-12 10:15:00,14.57,14.71,14.56,14.62,1146800.0,13.5838,13.7143,13.5744,13.6304,1146800.0
2010-11-12 10:20:00,14.61,14.62,14.52,14.61,1051200.0,13.621,13.6304,13.5371,13.621,1051200.0
2010-11-12 10:25:00,14.61,14.61,14.48,14.51,1351200.0,13.621,13.621,13.4998,13.5278,1351200.0
2010-11-12 10:30:00,14.51,14.52,14.43,14.49,994800.0,13.5278,13.5371,13.4532,13.5092,994800.0
2010-11-12 10:35:00,14.48,14.5,14.38,14.45,1353600.0,13.4998,13.5185,13.4066,13.4719,1353600.0
2010-11-12 10:40:00,14.45,14.47,14.39,14.45,612400.0,13.4719,13.4905,13.4159,13.4719,612400.0
2010-11-12 10:45:00,14.45,14.49,14.39,14.43,632400.0,13.4719,13.5092,13.4159,13.4532,632400.0
2010-11-12 10:50:00,14.43,14.43,14.29,14.29,1380800.0,13.4532,13.4532,13.3227,13.3227,1380800.0
2010-11-12 10:55:00,14.29,14.33,14.25,14.29,1527200.0,13.3227,13.36,13.2854,13.3227,1527200.0
2010-11-12 11:00:00,14.29,14.34,14.26,14.33,819200.0,13.3227,13.3693,13.2947,13.36,819200.0
2010-11-12 11:05:00,14.33,14.35,14.22,14.25,1270000.0,13.36,13.3786,13.2574,13.2854,1270000.0
2010-11-12 11:10:00,14.25,14.3,14.23,14.29,576400.0,13.2854,13.332,13.2668,13.3227,576400.0
2010-11-12 11:15:00,14.29,14.33,14.27,14.29,568800.0,13.3227,13.36,13.3041,13.3227,568800.0
2010-11-12 11:20:00,14.29,14.38,14.29,14.37,587200.0,13.3227,13.4066,13.3227,13.3973,587200.0
2010-11-12 11:25:00,14.37,14.46,14.37,14.44,860800.0,13.3973,13.4812,13.3973,13.4626,860800.0
2010-11-12 11:30:00,14.45,14.46,14.41,14.44,446400.0,13.4719,13.4812,13.4346,13.4626,446400.0
2010-11-12 11:35:00,14.44,14.45,14.4,14.42,282400.0,13.4626,13.4719,13.4253,13.4439,282400.0
2010-11-12 11:40:00,14.42,14.44,14.39,14.39,261600.0,13.4439,13.4626,13.4159,13.4159,261600.0
2010-11-12 11:45:00,14.4,14.4,14.33,14.34,387600.0,13.4253,13.4253,13.36,13.3693,387600.0
2010-11-12 11:50:00,14.33,14.34,14.27,14.29,655600.0,13.36,13.3693,13.3041,13.3227,655600.0
2010-11-12 11:55:00,14.3,14.32,14.26,14.3,613600.0,13.332,13.3507,13.2947,13.332,613600.0
2010-11-12 12:00:00,14.3,14.33,14.26,14.3,718000.0,13.332,13.36,13.2947,13.332,718000.0
2010-11-12 12:05:00,14.3,14.35,14.3,14.34,360400.0,13.332,13.3786,13.332,13.3693,360400.0
2010-11-12 12:10:00,14.33,14.34,14.27,14.3,485600.0,13.36,13.3693,13.3041,13.332,485600.0
2010-11-12 12:15:00,14.3,14.31,14.23,14.23,693200.0,13.332,13.3414,13.2668,13.2668,693200.0
2010-11-12 12:20:00,14.23,14.26,14.11,14.13,1872800.0,13.2668,13.2947,13.1549,13.1735,1872800.0
2010-11-12 12:25:00,14.13,14.18,14.09,14.09,1038000.0,13.1735,13.2202,13.1362,13.1362,1038000.0
2010-11-12 12:30:00,14.09,14.17,14.08,14.08,982400.0,13.1362,13.2108,13.1269,13.1269,982400.0
2010-11-12 12:35:00,14.09,14.15,14.04,14.13,1167200.0,13.1362,13.1922,13.0896,13.1735,1167200.0
2010-11-12 12:40:00,14.13,14.17,14.1,14.14,817600.0,13.1735,13.2108,13.1456,13.1829,817600.0
2010-11-12 12:45:00,14.13,14.15,14.08,14.08,376000.0,13.1735,13.1922,13.1269,13.1269,376000.0
2010-11-12 12:50:00,14.08,14.13,14.04,14.12,1280400.0,13.1269,13.1735,13.0896,13.1642,1280400.0
2010-11-12 12:55:00,14.12,14.15,14.07,14.11,805600.0,13.1642,13.1922,13.1176,13.1549,805600.0
2010-11-12 13:00:00,14.11,14.12,14.05,14.11,558400.0,13.1549,13.1642,13.099,13.1549,558400.0
2010-11-12 13:05:00,14.11,14.17,14.09,14.13,745200.0,13.1549,13.2108,13.1362,13.1735,745200.0
2010-11-12 13:10:00,14.13,14.16,14.12,14.15,348000.0,13.1735,13.2015,13.1642,13.1922,348000.0
2010-11-12 13:15:00,14.15,14.17,14.1,14.11,856800.0,13.1922,13.2108,13.1456,13.1549,856800.0
2010-11-12 13:20:00,14.11,14.15,14.08,14.13,491600.0,13.1549,13.1922,13.1269,13.1735,491600.0
2010-11-12 13:25:00,14.13,14.22,14.11,14.2,708800.0,13.1735,13.2574,13.1549,13.2388,708800.0
2010-11-12 13:30:00,14.2,14.21,14.13,14.18,508000.0,13.2388,13.2481,13.1735,13.2202,508000.0
2010-11-12 13:35:00,14.18,14.21,14.16,14.2,261600.0,13.2202,13.2481,13.2015,13.2388,261600.0
2010-11-12 13:40:00,14.2,14.22,14.17,14.2,389200.0,13.2388,13.2574,13.2108,13.2388,389200.0
2010-11-12 13:45:00,14.2,14.22,14.15,14.18,267200.0,13.2388,13.2574,13.1922,13.2202,267200.0
2010-11-12 13:50:00,14.18,14.19,14.13,14.15,204000.0,13.2202,13.2295,13.1735,13.1922,204000.0
2010-11-12 13:55:00,14.14,14.14,14.08,14.11,337200.0,13.1829,13.1829,13.1269,13.1549,337200.0
2010-11-12 14:00:00,14.1,14.13,14.06,14.11,374800.0,13.1456,13.1735,13.1083,13.1549,374800.0
2010-11-12 14:05:00,14.11,14.13,14.08,14.12,398000.0,13.1549,13.1735,13.1269,13.1642,398000.0
2010-11-12 14:10:00,14.13,14.15,14.1,14.14,278800.0,13.1735,13.1922,13.1456,13.1829,278800.0
2010-11-12 14:15:00,14.13,14.21,14.13,14.2,356400.0,13.1735,13.2481,13.1735,13.2388,356400.0
2010-11-12 14:20:00,14.19,14.22,14.18,14.18,556400.0,13.2295,13.2574,13.2202,13.2202,556400.0
2010-11-12 14:25:00,14.18,14.19,14.13,14.15,330000.0,13.2202,13.2295,13.1735,13.1922,330000.0
2010-11-12 14:30:00,14.15,14.2,14.12,14.19,446400.0,13.1922,13.2388,13.1642,13.2295,446400.0
2010-11-12 14:35:00,14.19,14.2,14.15,14.17,199600.0,13.2295,13.2388,13.1922,13.2108,199600.0
2010-11-12 14:40:00,14.18,14.18,14.13,14.14,312000.0,13.2202,13.2202,13.1735,13.1829,312000.0
2010-11-12 14:45:00,14.14,14.2,14.14,14.2,255600.0,13.1829,13.2388,13.1829,13.2388,255600.0
2010-11-12 14:50:00,14.2,14.28,14.19,14.26,774000.0,13.2388,13.3134,13.2295,13.2947,774000.0
2010-11-12 14:55:00,14.26,14.26,14.2,14.2,445200.0,13.2947,13.2947,13.2388,13.2388,445200.0
2010-11-12 15:00:00,14.2,14.27,14.18,14.25,626000.0,13.2388,13.3041,13.2202,13.2854,626000.0
2010-11-12 15:05:00,14.25,14.33,14.24,14.29,748000.0,13.2854,13.36,13.2761,13.3227,748000.0
2010-11-12 15:10:00,14.3,14.33,14.29,14.31,360000.0,13.332,13.36,13.3227,13.3414,360000.0
2010-11-12 15:15:00,14.3,14.33,14.28,14.32,642800.0,13.332,13.36,13.3134,13.3507,642800.0
2010-11-12 15:20:00,14.32,14.35,14.26,14.27,763200.0,13.3507,13.3786,13.2947,13.3041,763200.0
2010-11-12 15:25:00,14.27,14.27,14.18,14.22,664000.0,13.3041,13.3041,13.2202,13.2574,664000.0
2010-11-12 15:30:00,14.22,14.26,14.19,14.24,283600.0,13.2574,13.2947,13.2295,13.2761,283600.0
2010-11-12 15:35:00,14.24,14.28,14.18,14.21,617600.0,13.2761,13.3134,13.2202,13.2481,617600.0
2010-11-12 15:40:00,14.22,14.22,14.13,14.13,740400.0,13.2574,13.2574,13.1735,13.1735,740400.0
2010-11-12 15:45:00,14.13,14.2,14.13,14.19,617200.0,13.1735,13.2388,13.1735,13.2295,617200.0
2010-11-12 15:50:00,14.19,14.19,14.12,14.12,865600.0,13.2295,13.2295,13.1642,13.1642,865600.0
2010-11-12 15:55:00,14.13,14.18,14.09,14.1,1520800.0,13.1735,13.2202,13.1362,13.1456,1520800.0
2010-11-15 09:30:00,14.31,14.45,14.29,14.38,1700800.0,13.3414,13.4719,13.3227,13.4066,1700800.0
2010-11-15 09:35:00,14.38,14.45,14.36,14.4,942000.0,13.4066,13.4719,13.388,13.4253,942000.0
2010-11-15 09:40:00,14.4,14.45,14.38,14.42,543200.0,13.4253,13.4719,13.4066,13.4439,543200.0
2010-11-15 09:45:00,14.42,14.42,14.33,14.35,670800.0,13.4439,13.4439,13.36,13.3786,670800.0
2010-11-15 09:50:00,14.35,14.35,14.24,14.25,890400.0,13.3786,13.3786,13.2761,13.2854,890400.0
2010-11-15 09:55:00,14.24,14.26,14.14,14.16,1047600.0,13.2761,13.2947,13.1829,13.2015,1047600.0
2010-11-15 10:00:00,14.15,14.18,14.09,14.14,1071200.0,13.1922,13.2202,13.1362,13.1829,1071200.0
2010-11-15 10:05:00,14.13,14.16,14.1,14.13,724400.0,13.1735,13.2015,13.1456,13.1735,724400.0
2010-11-15 10:10:00,14.13,14.2,14.11,14.2,494000.0,13.1735,13.2388,13.1549,13.2388,494000.0
2010-11-15 10:15:00,14.2,14.23,14.17,14.21,482800.0,13.2388,13.2668,13.2108,13.2481,482800.0
2010-11-15 10:20:00,14.21,14.25,14.18,14.24,414800.0,13.2481,13.2854,13.2202,13.2761,414800.0
2010-11-15 10:25:00,14.25,14.27,14.22,14.22,699200.0,13.2854,13.3041,13.2574,13.2574,699200.0
2010-11-15 10:30:00,14.23,14.26,14.22,14.22,229600.0,13.2668,13.2947,13.2574,13.2574,229600.0
2010-11-15 10:35:00,14.21,14.29,14.18,14.28,1010000.0,13.2481,13.3227,13.2202,13.3134,1010000.0
2010-11-15 10:40:00,14.28,14.3,14.27,14.27,649600.0,13.3134,13.332,13.3041,13.3041,649600.0
2010-11-15 10:45:00,14.27,14.31,14.25,14.29,583200.0,13.3041,13.3414,13.2854,13.3227,583200.0
2010-11-15 10:50:00,14.29,14.3,14.26,14.27,450000.0,13.3227,13.332,13.2947,13.3041,450000.0
2010-11-15 10:55:00,14.27,14.29,14.24,14.27,304800.0,13.3041,13.3227,13.2761,13.3041,304800.0
2010-11-15 11:00:00,14.27,14.31,14.22,14.22,761600.0,13.3041,13.3414,13.2574,13.2574,761600.0
2010-11-15 11:05:00,14.22,14.25,14.19,14.22,410400.0,13.2574,13.2854,13.2295,13.2574,410400.0
2010-11-15 11:10:00,14.22,14.31,14.21,14.28,454400.0,13.2574,13.3414,13.2481,13.3134,454400.0
2010-11-15 11:15:00,14.28,14.36,14.28,14.36,631200.0,13.3134,13.388,13.3134,13.388,631200.0
2010-11-15 11:20:00,14.36,14.38,14.31,14.32,374400.0,13.388,13.4066,13.3414,13.3507,374400.0
2010-11-15 11:25:00,14.32,14.36,14.32,14.35,149600.0,13.3507,13.388,13.3507,13.3786,149600.0
2010-11-15 11:30:00,14.35,14.42,14.35,14.4,424000.0,13.3786,13.4439,13.3786,13.4253,424000.0
2010-11-15 11:35:00,14.41,14.44,14.4,14.42,392800.0,13.4346,13.4626,13.4253,13.4439,392800.0
2010-11-15 11:40:00,14.42,14.5,14.41,14.48,440800.0,13.4439,13.5185,13.4346,13.4998,440800.0
2010-11-15 11:45:00,14.48,14.55,14.48,14.54,1291200.0,13.4998,13.5651,13.4998,13.5558,1291200.0
2010-11-15 11:50:00,14.54,14.55,14.49,14.51,462000.0,13.5558,13.5651,13.5092,13.5278,462000.0
2010-11-15 11:55:00,14.51,14.54,14.51,14.52,153600.0,13.5278,13.5558,13.5278,13.5371,153600.0
2010-11-15 12:00:00,14.52,14.57,14.51,14.51,404800.0,13.5371,13.5838,13.5278,13.5278,404800.0
2010-11-15 12:05:00,14.51,14.52,14.4,14.4,866800.0,13.5278,13.5371,13.4253,13.4253,866800.0
2010-11-15 12:10:00,14.4,14.41,14.36,14.37,590000.0,13.4253,13.4346,13.388,13.3973,590000.0
2010-11-15 12:15:00,14.37,14.37,14.28,14.33,694400.0,13.3973,13.3973,13.3134,13.36,694400.0
2010-11-15 12:20:00,14.33,14.34,14.27,14.32,644400.0,13.36,13.3693,13.3041,13.3507,644400.0
2010-11-15 12:25:00,14.32,14.37,14.32,14.35,368400.0,13.3507,13.3973,13.3507,13.3786,368400.0
2010-11-15 12:30:00,14.35,14.4,14.34,14.39,327200.0,13.3786,13.4253,13.3693,13.4159,327200.0
2010-11-15 12:35:00,14.39,14.42,14.37,14.41,192800.0,13.4159,13.4439,13.3973,13.4346,192800.0
2010-11-15 12:40:00,14.41,14.42,14.4,14.4,322400.0,13.4346,13.4439,13.4253,13.4253,322400.0
2010-11-15 12:45:00,14.4,14.46,14.4,14.44,370000.0,13.4253,13.4812,13.4253,13.4626,370000.0
2010-11-15 12:50:00,14.44,14.49,14.44,14.49,251600.0,13.4626,13.5092,13.4626,13.5092,251600.0
2010-11-15 12:55:00,14.49,14.5,14.47,14.49,168000.0,13.5092,13.5185,13.4905,13.5092,168000.0
2010-11-15 13:00:00,14.49,14.5,14.41,14.42,261600.0,13.5092,13.5185,13.4346,13.4439,261600.0
2010-11-15 13:05:00,14.42,14.45,14.41,14.44,164800.0,13.4439,13.4719,13.4346,13.4626,164800.0
2010-11-15 13:10:00,14.44,14.47,14.43,14.46,274000.0,13.4626,13.4905,13.4532,13.4812,274000.0
2010-11-15 13:15:00,14.45,14.49,14.44,14.49,288000.0,13.4719,13.5092,13.4626,13.5092,288000.0
2010-11-15 13:20:00,14.49,14.5,14.46,14.49,252000.0,13.5092,13.5185,13.4812,13.5092,252000.0
2010-11-15 13:25:00,14.49,14.52,14.47,14.48,402000.0,13.5092,13.5371,13.4905,13.4998,402000.0
2010-11-15 13:30:00,14.48,14.51,14.48,14.5,173200.0,13.4998,13.5278,13.4998,13.5185,173200.0
2010-11-15 13:35:00,14.5,14.51,14.42,14.43,265600.0,13.5185,13.5278,13.4439,13.4532,265600.0
2010-11-15 13:40:00,14.43,14.48,14.42,14.48,220400.0,13.4532,13.4998,13.4439,13.4998,220400.0
2010-11-15 13:45:00,14.48,14.49,14.46,14.48,145200.0,13.4998,13.5092,13.4812,13.4998,145200.0
2010-11-15 13:50:00,14.48,14.51,14.47,14.5,396000.0,13.4998,13.5278,13.4905,13.5185,396000.0
2010-11-15 13:55:00,14.5,14.5,14.45,14.45,135200.0,13.5185,13.5185,13.4719,13.4719,135200.0
2010-11-15 14:00:00,14.45,14.47,14.42,14.46,385600.0,13.4719,13.4905,13.4439,13.4812,385600.0
2010-11-15 14:05:00,14.46,14.48,14.43,14.44,167200.0,13.4812,13.4998,13.4532,13.4626,167200.0
2010-11-15 14:10:00,14.44,14.46,14.42,14.44,234000.0,13.4626,13.4812,13.4439,13.4626,234000.0
2010-11-15 14:15:00,14.44,14.45,14.37,14.38,309600.0,13.4626,13.4719,13.3973,13.4066,309600.0
2010-11-15 14:20:00,14.38,14.38,14.33,14.34,410800.0,13.4066,13.4066,13.36,13.3693,410800.0
2010-11-15 14:25:00,14.35,14.37,14.34,14.36,179200.0,13.3786,13.3973,13.3693,13.388,179200.0
2010-11-15 14:30:00,14.36,14.38,14.33,14.36,356400.0,13.388,13.4066,13.36,13.388,356400.0
2010-11-15 14:35:00,14.35,14.38,14.32,14.37,307200.0,13.3786,13.4066,13.3507,13.3973,307200.0
2010-11-15 14:40:00,14.37,14.43,14.35,14.41,572000.0,13.3973,13.4532,13.3786,13.4346,572000.0
2010-11-15 14:45:00,14.41,14.44,14.41,14.44,481200.0,13.4346,13.4626,13.4346,13.4626,481200.0
2010-11-15 14:50:00,14.44,14.49,14.44,14.46,457200.0,13.4626,13.5092,13.4626,13.4812,457200.0
2010-11-15 14:55:00,14.46,14.47,14.43,14.43,215600.0,13.4812,13.4905,13.4532,13.4532,215600.0
2010-11-15 15:00:00,14.44,14.45,14.38,14.41,352800.0,13.4626,13.4719,13.4066,13.4346,352800.0
2010-11-15 15:05:00,14.41,14.42,14.33,14.41,538800.0,13.4346,13.4439,13.36,13.4346,538800.0
2010-11-15 15:10:00,14.42,14.44,14.36,14.38,300400.0,13.4439,13.4626,13.388,13.4066,300400.0
2010-11-15 15:15:00,14.37,14.37,14.22,14.31,1297600.0,13.3973,13.3973,13.2574,13.3414,1297600.0
2010-11-15 15:20:00,14.31,14.31,14.22,14.23,623600.0,13.3414,13.3414,13.2574,13.2668,623600.0
2010-11-15 15:25:00,14.22,14.29,14.21,14.26,643600.0,13.2574,13.3227,13.2481,13.2947,643600.0
2010-11-15 15:30:00,14.27,14.28,14.2,14.24,533600.0,13.3041,13.3134,13.2388,13.2761,533600.0
2010-11-15 15:35:00,14.24,14.25,14.16,14.24,515600.0,13.2761,13.2854,13.2015,13.2761,515600.0
2010-11-15 15:40:00,14.24,14.29,14.21,14.21,528800.0,13.2761,13.3227,13.2481,13.2481,528800.0
2010-11-15 15:45:00,14.21,14.21,14.15,14.16,482000.0,13.2481,13.2481,13.1922,13.2015,482000.0
2010-11-15 15:50:00,14.17,14.17,14.12,14.12,1351200.0,13.2108,13.2108,13.1642,13.1642,1351200.0
2010-11-15 15:55:00,14.12,14.16,14.07,14.12,1130000.0,13.1642,13.2015,13.1176,13.1642,1130000.0
2010-11-16 09:30:00,13.78,13.79,13.54,13.6,3270000.0,12.8472,12.8566,12.6235,12.6794,3270000.0
2010-11-16 09:35:00,13.6,13.79,13.6,13.74,1735600.0,12.6794,12.8566,12.6794,12.8099,1735600.0
2010-11-16 09:40:00,13.74,13.89,13.74,13.78,1432400.0,12.8099,12.9498,12.8099,12.8472,1432400.0
2010-11-16 09:45:00,13.78,13.81,13.63,13.63,1350400.0,12.8472,12.8752,12.7074,12.7074,1350400.0
2010-11-16 09:50:00,13.63,13.73,13.6,13.61,1440400.0,12.7074,12.8006,12.6794,12.6887,1440400.0
2010-11-16 09:55:00,13.61,13.72,13.61,13.7,863200.0,12.6887,12.7913,12.6887,12.7726,863200.0
2010-11-16 10:00:00,13.71,13.72,13.62,13.71,1162800.0,12.782,12.7913,12.6981,12.782,1162800.0
2010-11-16 10:05:00,13.71,13.78,13.68,13.73,1234000.0,12.782,12.8472,12.754,12.8006,1234000.0
2010-11-16 10:10:00,13.75,13.75,13.65,13.74,1103600.0,12.8193,12.8193,12.726,12.8099,1103600.0
2010-11-16 10:15:00,13.74,13.77,13.69,13.71,520800.0,12.8099,12.8379,12.7633,12.782,520800.0
2010-11-16 10:20:00,13.71,13.72,13.58,13.62,1682800.0,12.782,12.7913,12.6608,12.6981,1682800.0
2010-11-16 10:25:00,13.61,13.68,13.58,13.67,672800.0,12.6887,12.754,12.6608,12.7447,672800.0
2010-11-16 10:30:00,13.66,13.66,13.46,13.49,1839200.0,12.7354,12.7354,12.5489,12.5769,1839200.0
2010-11-16 10:35:00,13.49,13.53,13.46,13.51,1454400.0,12.5769,12.6142,12.5489,12.5955,1454400.0
2010-11-16 10:40:00,13.51,13.56,13.46,13.56,782800.0,12.5955,12.6421,12.5489,12.6421,782800.0
2010-11-16 10:45:00,13.56,13.58,13.49,13.55,654400.0,12.6421,12.6608,12.5769,12.6328,654400.0
2010-11-16 10:50:00,13.54,13.55,13.47,13.48,512800.0,12.6235,12.6328,12.5582,12.5675,512800.0
2010-11-16 10:55:00,13.47,13.54,13.43,13.52,1462800.0,12.5582,12.6235,12.5209,12.6048,1462800.0
2010-11-16 11:00:00,13.53,13.54,13.45,13.46,489600.0,12.6142,12.6235,12.5396,12.5489,489600.0
2010-11-16 11:05:00,13.45,13.49,13.35,13.37,1598000.0,12.5396,12.5769,12.4463,12.465,1598000.0
2010-11-16 11:10:00,13.37,13.43,13.33,13.38,1445200.0,12.465,12.5209,12.4277,12.4743,1445200.0
2010-11-16 11:15:00,13.38,13.39,13.28,13.28,1060000.0,12.4743,12.4836,12.3811,12.3811,1060000.0
2010-11-16 11:20:00,13.28,13.33,13.26,13.31,1140800.0,12.3811,12.4277,12.3624,12.409,1140800.0
2010-11-16 11:25:00,13.31,13.36,13.31,13.36,575600.0,12.409,12.4557,12.409,12.4557,575600.0
2010-11-16 11:30:00,13.36,13.41,13.35,13.36,736400.0,12.4557,12.5023,12.4463,12.4557,736400.0
2010-11-16 11:35:00,13.36,13.36,13.23,13.25,1466400.0,12.4557,12.4557,12.3345,12.3531,1466400.0
2010-11-16 11:40:00,13.25,13.25,13.06,13.07,1774000.0,12.3531,12.3531,12.176,12.1853,1774000.0
2010-11-16 11:45:00,13.07,13.13,13.03,13.11,1076400.0,12.1853,12.2412,12.148,12.2226,1076400.0
2010-11-16 11:50:00,13.11,13.22,13.11,13.2,1054400.0,12.2226,12.3251,12.2226,12.3065,1054400.0
2010-11-16 11:55:00,13.21,13.24,13.15,13.22,705200.0,12.3158,12.3438,12.2599,12.3251,705200.0
2010-11-16 12:00:00,13.22,13.3,13.22,13.29,1112800.0,12.3251,12.3997,12.3251,12.3904,1112800.0
2010-11-16 12:05:00,13.28,13.32,13.22,13.25,701200.0,12.3811,12.4184,12.3251,12.3531,701200.0
2010-11-16 12:10:00,13.25,13.31,13.14,13.31,766000.0,12.3531,12.409,12.2506,12.409,766000.0
2010-11-16 12:15:00,13.31,13.38,13.27,13.27,614800.0,12.409,12.4743,12.3718,12.3718,614800.0
2010-11-16 12:20:00,13.27,13.33,13.22,13.22,435600.0,12.3718,12.4277,12.3251,12.3251,435600.0
2010-11-16 12:25:00,13.24,13.29,13.22,13.24,875200.0,12.3438,12.3904,12.3251,12.3438,875200.0
2010-11-16 12:30:00,13.24,13.26,13.16,13.21,512000.0,12.3438,12.3624,12.2692,12.3158,512000.0
2010-11-16 12:35:00,13.22,13.24,13.17,13.18,655200.0,12.3251,12.3438,12.2785,12.2878,655200.0
2010-11-16 12:40:00,13.18,13.2,13.13,13.19,734400.0,12.2878,12.3065,12.2412,12.2972,734400.0
2010-11-16 12:45:00,13.2,13.21,13.1,13.13,444000.0,12.3065,12.3158,12.2133,12.2412,444000.0
2010-11-16 12:50:00,13.14,13.27,13.11,13.26,828400.0,12.2506,12.3718,12.2226,12.3624,828400.0
2010-11-16 12:55:00,13.26,13.31,13.23,13.3,536000.0,12.3624,12.409,12.3345,12.3997,536000.0
2010-11-16 13:00:00,13.3,13.31,13.25,13.29,512400.0,12.3997,12.409,12.3531,12.3904,512400.0
2010-11-16 13:05:00,13.29,13.29,13.24,13.28,425200.0,12.3904,12.3904,12.3438,12.3811,425200.0
2010-11-16 13:10:00,13.28,13.29,13.22,13.24,276000.0,12.3811,12.3904,12.3251,12.3438,276000.0
2010-11-16 13:15:00,13.24,13.28,13.18,13.27,866800.0,12.3438,12.3811,12.2878,12.3718,866800.0
2010-11-16 13:20:00,13.27,13.28,13.22,13.24,182000.0,12.3718,12.3811,12.3251,12.3438,182000.0
2010-11-16 13:25:00,13.24,13.3,13.24,13.26,230800.0,12.3438,12.3997,12.3438,12.3624,230800.0
2010-11-16 13:30:00,13.26,13.31,13.23,13.26,436000.0,12.3624,12.409,12.3345,12.3624,436000.0
2010-11-16 13:35:00,13.27,13.33,13.25,13.33,506400.0,12.3718,12.4277,12.3531,12.4277,506400.0
2010-11-16 13:40:00,13.33,13.33,13.29,13.33,605200.0,12.4277,12.4277,12.3904,12.4277,605200.0
2010-11-16 13:45:00,13.34,13.34,13.24,13.26,592800.0,12.437,12.437,12.3438,12.3624,592800.0
2010-11-16 13:50:00,13.26,13.31,13.25,13.29,312000.0,12.3624,12.409,12.3531,12.3904,312000.0
2010-11-16 13:55:00,13.28,13.32,13.26,13.28,710400.0,12.3811,12.4184,12.3624,12.3811,710400.0
2010-11-16 14:00:00,13.28,13.3,13.24,13.26,598000.0,12.3811,12.3997,12.3438,12.3624,598000.0
2010-11-16 14:05:00,13.26,13.28,13.22,13.26,744000.0,12.3624,12.3811,12.3251,12.3624,744000.0
2010-11-16 14:10:00,13.26,13.31,13.24,13.27,583600.0,12.3624,12.409,12.3438,12.3718,583600.0
2010-11-16 14:15:00,13.28,13.29,13.18,13.18,1022400.0,12.3811,12.3904,12.2878,12.2878,1022400.0
2010-11-16 14:20:00,13.18,13.27,13.14,13.19,1143600.0,12.2878,12.3718,12.2506,12.2972,1143600.0
2010-11-16 14:25:00,13.17,13.18,13.12,13.15,711600.0,12.2785,12.2878,12.2319,12.2599,711600.0
2010-11-16 14:30:00,13.15,13.17,13.1,13.15,440000.0,12.2599,12.2785,12.2133,12.2599,440000.0
2010-11-16 14:35:00,13.15,13.15,13.05,13.06,629600.0,12.2599,12.2599,12.1666,12.176,629600.0
2010-11-16 14:40:00,13.06,13.11,12.99,13.07,752000.0,12.176,12.2226,12.1107,12.1853,752000.0
2010-11-16 14:45:00,13.06,13.15,13.05,13.15,373600.0,12.176,12.2599,12.1666,12.2599,373600.0
2010-11-16 14:50:00,13.15,13.19,13.12,13.17,591200.0,12.2599,12.2972,12.2319,12.2785,591200.0
2010-11-16 14:55:00,13.17,13.24,13.13,13.18,557600.0,12.2785,12.3438,12.2412,12.2878,557600.0
2010-11-16 15:00:00,13.17,13.23,13.14,13.15,330800.0,12.2785,12.3345,12.2506,12.2599,330800.0
2010-11-16 15:05:00,13.15,13.19,13.14,13.15,195200.0,12.2599,12.2972,12.2506,12.2599,195200.0
2010-11-16 15:10:00,13.15,13.16,13.06,13.08,351200.0,12.2599,12.2692,12.176,12.1946,351200.0
2010-11-16 15:15:00,13.07,13.09,13.0,13.07,1387200.0,12.1853,12.2039,12.12,12.1853,1387200.0
2010-11-16 15:20:00,13.06,13.14,13.04,13.14,368800.0,12.176,12.2506,12.1573,12.2506,368800.0
2010-11-16 15:25:00,13.13,13.15,13.06,13.06,558000.0,12.2412,12.2599,12.176,12.176,558000.0
2010-11-16 15:30:00,13.07,13.13,13.06,13.09,478400.0,12.1853,12.2412,12.176,12.2039,478400.0
2010-11-16 15:35:00,13.09,13.11,13.04,13.07,496000.0,12.2039,12.2226,12.1573,12.1853,496000.0
2010-11-16 15:40:00,13.07,13.13,13.05,13.08,704000.0,12.1853,12.2412,12.1666,12.1946,704000.0
2010-11-16 15:45:00,13.08,13.13,13.06,13.12,714800.0,12.1946,12.2412,12.176,12.2319,714800.0
2010-11-16 15:50:00,13.11,13.24,13.09,13.22,1836800.0,12.2226,12.3438,12.2039,12.3251,1836800.0
2010-11-16 15:55:00,13.22,13.3,13.22,13.27,1451600.0,12.3251,12.3997,12.3251,12.3718,1451600.0
2010-11-17 09:30:00,13.37,13.43,13.29,13.36,2189600.0,12.465,12.5209,12.3904,12.4557,2189600.0
2010-11-17 09:35:00,13.36,13.41,13.27,13.28,1368800.0,12.4557,12.5023,12.3718,12.3811,1368800.0
2010-11-17 09:40:00,13.29,13.35,13.16,13.21,1367200.0,12.3904,12.4463,12.2692,12.3158,1367200.0
2010-11-17 09:45:00,13.21,13.33,13.14,13.3,1296800.0,12.3158,12.4277,12.2506,12.3997,1296800.0
2010-11-17 09:50:00,13.3,13.37,13.27,13.37,733200.0,12.3997,12.465,12.3718,12.465,733200.0
2010-11-17 09:55:00,13.37,13.39,13.28,13.36,564400.0,12.465,12.4836,12.3811,12.4557,564400.0
2010-11-17 10:00:00,13.36,13.42,13.35,13.37,891600.0,12.4557,12.5116,12.4463,12.465,891600.0
2010-11-17 10:05:00,13.37,13.43,13.36,13.38,903200.0,12.465,12.5209,12.4557,12.4743,903200.0
2010-11-17 10:10:00,13.39,13.42,13.34,13.4,511600.0,12.4836,12.5116,12.437,12.493,511600.0
2010-11-17 10:15:00,13.4,13.43,13.38,13.4,501600.0,12.493,12.5209,12.4743,12.493,501600.0
2010-11-17 10:20:00,13.4,13.45,13.37,13.38,614400.0,12.493,12.5396,12.465,12.4743,614400.0
2010-11-17 10:25:00,13.38,13.42,13.36,13.38,469600.0,12.4743,12.5116,12.4557,12.4743,469600.0
2010-11-17 10:30:00,13.4,13.44,13.37,13.37,922400.0,12.493,12.5302,12.465,12.465,922400.0
2010-11-17 10:35:00,13.38,13.38,13.31,13.37,806000.0,12.4743,12.4743,12.409,12.465,806000.0
2010-11-17 10:40:00,13.36,13.41,13.36,13.4,478800.0,12.4557,12.5023,12.4557,12.493,478800.0
2010-11-17 10:45:00,13.41,13.43,13.36,13.39,377200.0,12.5023,12.5209,12.4557,12.4836,377200.0
2010-11-17 10:50:00,13.38,13.42,13.36,13.4,270800.0,12.4743,12.5116,12.4557,12.493,270800.0
2010-11-17 10:55:00,13.4,13.41,13.33,13.36,497200.0,12.493,12.5023,12.4277,12.4557,497200.0
2010-11-17 11:00:00,13.36,13.37,13.3,13.32,431600.0,12.4557,12.465,12.3997,12.4184,431600.0
2010-11-17 11:05:00,13.33,13.35,13.28,13.34,558400.0,12.4277,12.4463,12.3811,12.437,558400.0
2010-11-17 11:10:00,13.34,13.41,13.33,13.4,378000.0,12.437,12.5023,12.4277,12.493,378000.0
2010-11-17 11:15:00,13.4,13.45,13.4,13.41,607200.0,12.493,12.5396,12.493,12.5023,607200.0
2010-11-17 11:20:00,13.4,13.42,13.38,13.4,159200.0,12.493,12.5116,12.4743,12.493,159200.0
2010-11-17 11:25:00,13.4,13.43,13.39,13.41,209200.0,12.493,12.5209,12.4836,12.5023,209200.0
2010-11-17 11:30:00,13.4,13.43,13.38,13.4,151600.0,12.493,12.5209,12.4743,12.493,151600.0
2010-11-17 11:35:00,13.4,13.42,13.37,13.4,152000.0,12.493,12.5116,12.465,12.493,152000.0
2010-11-17 11:40:00,13.41,13.46,13.4,13.42,512800.0,12.5023,12.5489,12.493,12.5116,512800.0
2010-11-17 11:45:00,13.43,13.44,13.36,13.37,396000.0,12.5209,12.5302,12.4557,12.465,396000.0
2010-11-17 11:50:00,13.37,13.48,13.37,13.45,800800.0,12.465,12.5675,12.465,12.5396,800800.0
2010-11-17 11:55:00,13.45,13.48,13.44,13.46,297600.0,12.5396,12.5675,12.5302,12.5489,297600.0
2010-11-17 12:00:00,13.47,13.47,13.43,13.44,328800.0,12.5582,12.5582,12.5209,12.5302,328800.0
2010-11-17 12:05:00,13.43,13.45,13.38,13.4,187200.0,12.5209,12.5396,12.4743,12.493,187200.0
2010-11-17 12:10:00,13.4,13.45,13.4,13.42,204000.0,12.493,12.5396,12.493,12.5116,204000.0
2010-11-17 12:15:00,13.43,13.43,13.38,13.41,102000.0,12.5209,12.5209,12.4743,12.5023,102000.0
2010-11-17 12:20:00,13.42,13.45,13.4,13.44,75600.0,12.5116,12.5396,12.493,12.5302,75600.0
2010-11-17 12:25:00,13.43,13.43,13.36,13.38,367600.0,12.5209,12.5209,12.4557,12.4743,367600.0
2010-11-17 12:30:00,13.38,13.4,13.34,13.37,285200.0,12.4743,12.493,12.437,12.465,285200.0
2010-11-17 12:35:00,13.37,13.4,13.36,13.37,231600.0,12.465,12.493,12.4557,12.465,231600.0
2010-11-17 12:40:00,13.37,13.41,13.37,13.4,196000.0,12.465,12.5023,12.465,12.493,196000.0
2010-11-17 12:45:00,13.4,13.42,13.37,13.41,89600.0,12.493,12.5116,12.465,12.5023,89600.0
2010-11-17 12:50:00,13.41,13.43,13.4,13.42,184400.0,12.5023,12.5209,12.493,12.5116,184400.0
2010-11-17 12:55:00,13.42,13.43,13.4,13.4,102400.0,12.5116,12.5209,12.493,12.493,102400.0
2010-11-17 13:00:00,13.4,13.41,13.37,13.38,72000.0,12.493,12.5023,12.465,12.4743,72000.0
2010-11-17 13:05:00,13.37,13.41,13.37,13.39,108800.0,12.465,12.5023,12.465,12.4836,108800.0
2010-11-17 13:10:00,13.39,13.43,13.39,13.41,84800.0,12.4836,12.5209,12.4836,12.5023,84800.0
2010-11-17 13:15:00,13.41,13.42,13.39,13.42,170400.0,12.5023,12.5116,12.4836,12.5116,170400.0
2010-11-17 13:20:00,13.43,13.47,13.41,13.44,300000.0,12.5209,12.5582,12.5023,12.5302,300000.0
2010-11-17 13:25:00,13.44,13.47,13.43,13.46,102000.0,12.5302,12.5582,12.5209,12.5489,102000.0
2010-11-17 13:30:00,13.46,13.47,13.44,13.46,214400.0,12.5489,12.5582,12.5302,12.5489,214400.0
2010-11-17 13:35:00,13.46,13.47,13.43,13.43,112800.0,12.5489,12.5582,12.5209,12.5209,112800.0
2010-11-17 13:40:00,13.43,13.43,13.38,13.4,294800.0,12.5209,12.5209,12.4743,12.493,294800.0
2010-11-17 13:45:00,13.4,13.42,13.38,13.42,209200.0,12.493,12.5116,12.4743,12.5116,209200.0
2010-11-17 13:50:00,13.42,13.44,13.42,13.43,336000.0,12.5116,12.5302,12.5116,12.5209,336000.0
2010-11-17 13:55:00,13.43,13.46,13.43,13.45,160000.0,12.5209,12.5489,12.5209,12.5396,160000.0
2010-11-17 14:00:00,13.46,13.47,13.45,13.45,240400.0,12.5489,12.5582,12.5396,12.5396,240400.0
2010-11-17 14:05:00,13.45,13.46,13.42,13.45,129200.0,12.5396,12.5489,12.5116,12.5396,129200.0
2010-11-17 14:10:00,13.45,13.46,13.44,13.44,77600.0,12.5396,12.5489,12.5302,12.5302,77600.0
2010-11-17 14:15:00,13.45,13.47,13.43,13.45,154000.0,12.5396,12.5582,12.5209,12.5396,154000.0
2010-11-17 14:20:00,13.44,13.45,13.42,13.44,173600.0,12.5302,12.5396,12.5116,12.5302,173600.0
2010-11-17 14:25:00,13.44,13.46,13.43,13.44,117600.0,12.5302,12.5489,12.5209,12.5302,117600.0
2010-11-17 14:30:00,13.45,13.48,13.44,13.47,260800.0,12.5396,12.5675,12.5302,12.5582,260800.0
2010-11-17 14:35:00,13.47,13.48,13.45,13.47,185600.0,12.5582,12.5675,12.5396,12.5582,185600.0
2010-11-17 14:40:00,13.47,13.48,13.45,13.45,229200.0,12.5582,12.5675,12.5396,12.5396,229200.0
2010-11-17 14:45:00,13.45,13.47,13.45,13.45,120400.0,12.5396,12.5582,12.5396,12.5396,120400.0
2010-11-17 14:50:00,13.45,13.46,13.42,13.42,206400.0,12.5396,12.5489,12.5116,12.5116,206400.0
2010-11-17 14:55:00,13.42,13.46,13.4,13.43,273200.0,12.5116,12.5489,12.493,12.5209,273200.0
2010-11-17 15:00:00,13.44,13.45,13.41,13.42,236800.0,12.5302,12.5396,12.5023,12.5116,236800.0
2010-11-17 15:05:00,13.42,13.44,13.36,13.37,573200.0,12.5116,12.5302,12.4557,12.465,573200.0
2010-11-17 15:10:00,13.36,13.38,13.35,13.36,488000.0,12.4557,12.4743,12.4463,12.4557,488000.0
2010-11-17 15:15:00,13.36,13.4,13.35,13.4,535600.0,12.4557,12.493,12.4463,12.493,535600.0
2010-11-17 15:20:00,13.4,13.4,13.36,13.36,545600.0,12.493,12.493,12.4557,12.4557,545600.0
2010-11-17 15:25:00,13.36,13.37,13.22,13.23,1708800.0,12.4557,12.465,12.3251,12.3345,1708800.0
2010-11-17 15:30:00,13.24,13.32,13.24,13.31,420800.0,12.3438,12.4184,12.3438,12.409,420800.0
2010-11-17 15:35:00,13.32,13.35,13.31,13.34,522400.0,12.4184,12.4463,12.409,12.437,522400.0
2010-11-17 15:40:00,13.34,13.35,13.29,13.3,550800.0,12.437,12.4463,12.3904,12.3997,550800.0
2010-11-17 15:45:00,13.3,13.38,13.29,13.36,822000.0,12.3997,12.4743,12.3904,12.4557,822000.0
2010-11-17 15:50:00,13.36,13.39,13.33,13.38,902800.0,12.4557,12.4836,12.4277,12.4743,902800.0
2010-11-17 15:55:00,13.38,13.4,13.36,13.39,632000.0,12.4743,12.493,12.4557,12.4836,632000.0
2010-11-18 09:30:00,13.84,14.05,13.84,14.0,2276800.0,12.9032,13.099,12.9032,13.0523,2276800.0
2010-11-18 09:35:00,14.0,14.01,13.93,13.95,1368400.0,13.0523,13.0617,12.9871,13.0057,1368400.0
2010-11-18 09:40:00,13.95,14.03,13.95,14.02,831200.0,13.0057,13.0803,13.0057,13.071,831200.0
2010-11-18 09:45:00,14.02,14.1,13.99,14.07,1218000.0,13.071,13.1456,13.043,13.1176,1218000.0
2010-11-18 09:50:00,14.07,14.07,13.97,13.98,427200.0,13.1176,13.1176,13.0244,13.0337,427200.0
2010-11-18 09:55:00,13.98,14.0,13.95,13.98,533200.0,13.0337,13.0523,13.0057,13.0337,533200.0
2010-11-18 10:00:00,13.98,14.1,13.98,14.03,1598800.0,13.0337,13.1456,13.0337,13.0803,1598800.0
2010-11-18 10:05:00,14.03,14.16,14.02,14.16,980800.0,13.0803,13.2015,13.071,13.2015,980800.0
2010-11-18 10:10:00,14.16,14.26,14.16,14.23,1492800.0,13.2015,13.2947,13.2015,13.2668,1492800.0
2010-11-18 10:15:00,14.23,14.27,14.22,14.25,924800.0,13.2668,13.3041,13.2574,13.2854,924800.0
2010-11-18 10:20:00,14.25,14.26,14.18,14.19,712400.0,13.2854,13.2947,13.2202,13.2295,712400.0
2010-11-18 10:25:00,14.19,14.29,14.15,14.26,1249600.0,13.2295,13.3227,13.1922,13.2947,1249600.0
2010-11-18 10:30:00,14.26,14.27,14.21,14.23,365600.0,13.2947,13.3041,13.2481,13.2668,365600.0
2010-11-18 10:35:00,14.24,14.26,14.21,14.22,198400.0,13.2761,13.2947,13.2481,13.2574,198400.0
2010-11-18 10:40:00,14.22,14.22,14.19,14.21,220400.0,13.2574,13.2574,13.2295,13.2481,220400.0
2010-11-18 10:45:00,14.21,14.26,14.19,14.24,342400.0,13.2481,13.2947,13.2295,13.2761,342400.0
2010-11-18 10:50:00,14.24,14.26,14.21,14.23,220000.0,13.2761,13.2947,13.2481,13.2668,220000.0
2010-11-18 10:55:00,14.24,14.24,14.19,14.2,205600.0,13.2761,13.2761,13.2295,13.2388,205600.0
2010-11-18 11:00:00,14.2,14.24,14.2,14.24,263200.0,13.2388,13.2761,13.2388,13.2761,263200.0
2010-11-18 11:05:00,14.24,14.24,14.19,14.2,324800.0,13.2761,13.2761,13.2295,13.2388,324800.0
2010-11-18 11:10:00,14.19,14.2,14.16,14.18,762800.0,13.2295,13.2388,13.2015,13.2202,762800.0
2010-11-18 11:15:00,14.18,14.19,14.15,14.19,263600.0,13.2202,13.2295,13.1922,13.2295,263600.0
2010-11-18 11:20:00,14.19,14.22,14.18,14.22,290800.0,13.2295,13.2574,13.2202,13.2574,290800.0
2010-11-18 11:25:00,14.22,14.25,14.22,14.25,259600.0,13.2574,13.2854,13.2574,13.2854,259600.0
2010-11-18 11:30:00,14.25,14.27,14.24,14.24,651200.0,13.2854,13.3041,13.2761,13.2761,651200.0
2010-11-18 11:35:00,14.25,14.27,14.24,14.26,142400.0,13.2854,13.3041,13.2761,13.2947,142400.0
2010-11-18 11:40:00,14.27,14.27,14.24,14.25,73200.0,13.3041,13.3041,13.2761,13.2854,73200.0
2010-11-18 11:45:00,14.25,14.25,14.22,14.23,156800.0,13.2854,13.2854,13.2574,13.2668,156800.0
2010-11-18 11:50:00,14.22,14.26,14.22,14.24,140000.0,13.2574,13.2947,13.2574,13.2761,140000.0
2010-11-18 11:55:00,14.24,14.26,14.22,14.24,98800.0,13.2761,13.2947,13.2574,13.2761,98800.0
2010-11-18 12:00:00,14.24,14.28,14.24,14.26,250400.0,13.2761,13.3134,13.2761,13.2947,250400.0
2010-11-18 12:05:00,14.26,14.33,14.26,14.33,353200.0,13.2947,13.36,13.2947,13.36,353200.0
2010-11-18 12:10:00,14.33,14.36,14.32,14.33,255600.0,13.36,13.388,13.3507,13.36,255600.0
2010-11-18 12:15:00,14.33,14.35,14.3,14.3,145200.0,13.36,13.3786,13.332,13.332,145200.0
2010-11-18 12:20:00,14.3,14.33,14.3,14.32,68400.0,13.332,13.36,13.332,13.3507,68400.0
2010-11-18 12:25:00,14.32,14.34,14.31,14.33,74800.0,13.3507,13.3693,13.3414,13.36,74800.0
2010-11-18 12:30:00,14.33,14.33,14.3,14.3,76400.0,13.36,13.36,13.332,13.332,76400.0
2010-11-18 12:35:00,14.3,14.32,14.3,14.32,69200.0,13.332,13.3507,13.332,13.3507,69200.0
2010-11-18 12:40:00,14.32,14.33,14.3,14.31,67600.0,13.3507,13.36,13.332,13.3414,67600.0
2010-11-18 12:45:00,14.31,14.31,14.29,14.29,80400.0,13.3414,13.3414,13.3227,13.3227,80400.0
2010-11-18 12:50:00,14.29,14.31,14.28,14.3,79600.0,13.3227,13.3414,13.3134,13.332,79600.0
2010-11-18 12:55:00,14.31,14.32,14.3,14.3,155600.0,13.3414,13.3507,13.332,13.332,155600.0
2010-11-18 13:00:00,14.3,14.31,14.3,14.3,31200.0,13.332,13.3414,13.332,13.332,31200.0
2010-11-18 13:05:00,14.3,14.31,14.29,14.29,126000.0,13.332,13.3414,13.3227,13.3227,126000.0
2010-11-18 13:10:00,14.3,14.31,14.29,14.3,68400.0,13.332,13.3414,13.3227,13.332,68400.0
2010-11-18 13:15:00,14.31,14.31,14.3,14.31,88400.0,13.3414,13.3414,13.332,13.3414,88400.0
2010-11-18 13:20:00,14.31,14.31,14.28,14.29,191200.0,13.3414,13.3414,13.3134,13.3227,191200.0
2010-11-18 13:25:00,14.29,14.3,14.27,14.28,135200.0,13.3227,13.332,13.3041,13.3134,135200.0
2010-11-18 13:30:00,14.29,14.31,14.26,14.27,154000.0,13.3227,13.3414,13.2947,13.3041,154000.0
2010-11-18 13:35:00,14.26,14.3,14.25,14.28,281600.0,13.2947,13.332,13.2854,13.3134,281600.0
2010-11-18 13:40:00,14.29,14.29,14.26,14.27,133200.0,13.3227,13.3227,13.2947,13.3041,133200.0
2010-11-18 13:45:00,14.28,14.28,14.26,14.28,48400.0,13.3134,13.3134,13.2947,13.3134,48400.0
2010-11-18 13:50:00,14.28,14.32,14.27,14.27,349200.0,13.3134,13.3507,13.3041,13.3041,349200.0
2010-11-18 13:55:00,14.27,14.29,14.25,14.26,119200.0,13.3041,13.3227,13.2854,13.2947,119200.0
2010-11-18 14:00:00,14.26,14.28,14.26,14.27,108400.0,13.2947,13.3134,13.2947,13.3041,108400.0
2010-11-18 14:05:00,14.28,14.29,14.26,14.28,89200.0,13.3134,13.3227,13.2947,13.3134,89200.0
2010-11-18 14:10:00,14.28,14.28,14.23,14.26,208000.0,13.3134,13.3134,13.2668,13.2947,208000.0
2010-11-18 14:15:00,14.26,14.26,14.24,14.25,152000.0,13.2947,13.2947,13.2761,13.2854,152000.0
2010-11-18 14:20:00,14.25,14.25,14.19,14.22,312400.0,13.2854,13.2854,13.2295,13.2574,312400.0
2010-11-18 14:25:00,14.22,14.22,14.18,14.2,204800.0,13.2574,13.2574,13.2202,13.2388,204800.0
2010-11-18 14:30:00,14.2,14.21,14.19,14.21,151200.0,13.2388,13.2481,13.2295,13.2481,151200.0
2010-11-18 14:35:00,14.21,14.22,14.19,14.22,156800.0,13.2481,13.2574,13.2295,13.2574,156800.0
2010-11-18 14:40:00,14.22,14.22,14.2,14.21,126000.0,13.2574,13.2574,13.2388,13.2481,126000.0
2010-11-18 14:45:00,14.22,14.26,14.21,14.25,500400.0,13.2574,13.2947,13.2481,13.2854,500400.0
2010-11-18 14:50:00,14.26,14.26,14.23,14.26,261600.0,13.2947,13.2947,13.2668,13.2947,261600.0
2010-11-18 14:55:00,14.26,14.28,14.25,14.28,464800.0,13.2947,13.3134,13.2854,13.3134,464800.0
2010-11-18 15:00:00,14.28,14.31,14.27,14.31,310400.0,13.3134,13.3414,13.3041,13.3414,310400.0
2010-11-18 15:05:00,14.31,14.32,14.3,14.31,233600.0,13.3414,13.3507,13.332,13.3414,233600.0
2010-11-18 15:10:00,14.31,14.31,14.27,14.28,212800.0,13.3414,13.3414,13.3041,13.3134,212800.0
2010-11-18 15:15:00,14.28,14.28,14.25,14.26,174800.0,13.3134,13.3134,13.2854,13.2947,174800.0
2010-11-18 15:20:00,14.26,14.26,14.19,14.2,438800.0,13.2947,13.2947,13.2295,13.2388,438800.0
2010-11-18 15:25:00,14.2,14.23,14.19,14.21,444800.0,13.2388,13.2668,13.2295,13.2481,444800.0
2010-11-18 15:30:00,14.2,14.2,14.12,14.12,1288800.0,13.2388,13.2388,13.1642,13.1642,1288800.0
2010-11-18 15:35:00,14.12,14.12,14.03,14.08,1123200.0,13.1642,13.1642,13.0803,13.1269,1123200.0
2010-11-18 15:40:00,14.09,14.11,14.04,14.09,783200.0,13.1362,13.1549,13.0896,13.1362,783200.0
2010-11-18 15:45:00,14.09,14.13,14.06,14.11,838800.0,13.1362,13.1735,13.1083,13.1549,838800.0
2010-11-18 15:50:00,14.11,14.12,14.08,14.1,539600.0,13.1549,13.1642,13.1269,13.1456,539600.0
2010-11-18 15:55:00,14.1,14.15,14.08,14.15,1000800.0,13.1456,13.1922,13.1269,13.1922,1000800.0
2010-11-19 09:30:00,14.03,14.05,13.98,14.02,976000.0,13.0803,13.099,13.0337,13.071,976000.0
2010-11-19 09:35:00,14.02,14.06,13.97,13.98,544800.0,13.071,13.1083,13.0244,13.0337,544800.0
2010-11-19 09:40:00,13.97,14.01,13.88,13.93,1343200.0,13.0244,13.0617,12.9405,12.9871,1343200.0
2010-11-19 09:45:00,13.94,13.94,13.84,13.85,1188800.0,12.9964,12.9964,12.9032,12.9125,1188800.0
2010-11-19 09:50:00,13.85,13.86,13.77,13.82,934800.0,12.9125,12.9218,12.8379,12.8845,934800.0
2010-11-19 09:55:00,13.82,13.93,13.81,13.92,700800.0,12.8845,12.9871,12.8752,12.9778,700800.0
2010-11-19 10:00:00,13.93,13.96,13.86,13.96,593600.0,12.9871,13.015,12.9218,13.015,593600.0
2010-11-19 10:05:00,13.95,13.96,13.87,13.91,560800.0,13.0057,13.015,12.9311,12.9684,560800.0
2010-11-19 10:10:00,13.91,14.02,13.88,14.0,658400.0,12.9684,13.071,12.9405,13.0523,658400.0
2010-11-19 10:15:00,14.0,14.01,13.94,13.98,528800.0,13.0523,13.0617,12.9964,13.0337,528800.0
2010-11-19 10:20:00,13.97,14.0,13.89,13.92,323200.0,13.0244,13.0523,12.9498,12.9778,323200.0
2010-11-19 10:25:00,13.91,13.96,13.9,13.94,326000.0,12.9684,13.015,12.9591,12.9964,326000.0
2010-11-19 10:30:00,13.94,13.97,13.89,13.96,403200.0,12.9964,13.0244,12.9498,13.015,403200.0
2010-11-19 10:35:00,13.96,14.02,13.95,14.0,1006000.0,13.015,13.071,13.0057,13.0523,1006000.0
2010-11-19 10:40:00,14.0,14.1,14.0,14.06,1131600.0,13.0523,13.1456,13.0523,13.1083,1131600.0
2010-11-19 10:45:00,14.07,14.12,14.07,14.12,378000.0,13.1176,13.1642,13.1176,13.1642,378000.0
2010-11-19 10:50:00,14.12,14.13,14.05,14.06,365200.0,13.1642,13.1735,13.099,13.1083,365200.0
2010-11-19 10:55:00,14.06,14.1,14.04,14.04,296000.0,13.1083,13.1456,13.0896,13.0896,296000.0
2010-11-19 11:00:00,14.04,14.12,14.03,14.12,306800.0,13.0896,13.1642,13.0803,13.1642,306800.0
2010-11-19 11:05:00,14.12,14.15,14.1,14.15,494400.0,13.1642,13.1922,13.1456,13.1922,494400.0
2010-11-19 11:10:00,14.15,14.15,14.06,14.09,437600.0,13.1922,13.1922,13.1083,13.1362,437600.0
2010-11-19 11:15:00,14.09,14.09,14.03,14.08,776400.0,13.1362,13.1362,13.0803,13.1269,776400.0
2010-11-19 11:20:00,14.08,14.11,14.06,14.07,149200.0,13.1269,13.1549,13.1083,13.1176,149200.0
2010-11-19 11:25:00,14.07,14.14,14.06,14.13,172400.0,13.1176,13.1829,13.1083,13.1735,172400.0
2010-11-19 11:30:00,14.13,14.2,14.13,14.18,478800.0,13.1735,13.2388,13.1735,13.2202,478800.0
2010-11-19 11:35:00,14.18,14.21,14.16,14.17,292400.0,13.2202,13.2481,13.2015,13.2108,292400.0
2010-11-19 11:40:00,14.17,14.23,14.15,14.21,364800.0,13.2108,13.2668,13.1922,13.2481,364800.0
2010-11-19 11:45:00,14.21,14.22,14.19,14.2,92800.0,13.2481,13.2574,13.2295,13.2388,92800.0
2010-11-19 11:50:00,14.19,14.22,14.19,14.22,190800.0,13.2295,13.2574,13.2295,13.2574,190800.0
2010-11-19 11:55:00,14.21,14.22,14.16,14.17,173200.0,13.2481,13.2574,13.2015,13.2108,173200.0
2010-11-19 12:00:00,14.18,14.19,14.16,14.17,183600.0,13.2202,13.2295,13.2015,13.2108,183600.0
2010-11-19 12:05:00,14.16,14.17,14.14,14.17,172000.0,13.2015,13.2108,13.1829,13.2108,172000.0
2010-11-19 12:10:00,14.17,14.17,14.13,14.15,101200.0,13.2108,13.2108,13.1735,13.1922,101200.0
2010-11-19 12:15:00,14.14,14.15,14.12,14.14,150400.0,13.1829,13.1922,13.1642,13.1829,150400.0
2010-11-19 12:20:00,14.14,14.16,14.13,14.15,89600.0,13.1829,13.2015,13.1735,13.1922,89600.0
2010-11-19 12:25:00,14.15,14.16,14.13,14.15,65200.0,13.1922,13.2015,13.1735,13.1922,65200.0
2010-11-19 12:30:00,14.15,14.15,14.13,14.13,96400.0,13.1922,13.1922,13.1735,13.1735,96400.0
2010-11-19 12:35:00,14.14,14.18,14.14,14.18,126400.0,13.1829,13.2202,13.1829,13.2202,126400.0
2010-11-19 12:40:00,14.18,14.22,14.18,14.21,174400.0,13.2202,13.2574,13.2202,13.2481,174400.0
2010-11-19 12:45:00,14.2,14.21,14.19,14.21,125200.0,13.2388,13.2481,13.2295,13.2481,125200.0
2010-11-19 12:50:00,14.21,14.24,14.21,14.22,153600.0,13.2481,13.2761,13.2481,13.2574,153600.0
2010-11-19 12:55:00,14.23,14.27,14.21,14.26,260000.0,13.2668,13.3041,13.2481,13.2947,260000.0
2010-11-19 13:00:00,14.26,14.31,14.25,14.29,524400.0,13.2947,13.3414,13.2854,13.3227,524400.0
2010-11-19 13:05:00,14.29,14.31,14.29,14.3,599200.0,13.3227,13.3414,13.3227,13.332,599200.0
2010-11-19 13:10:00,14.31,14.32,14.27,14.28,338800.0,13.3414,13.3507,13.3041,13.3134,338800.0
2010-11-19 13:15:00,14.28,14.28,14.26,14.26,250000.0,13.3134,13.3134,13.2947,13.2947,250000.0
2010-11-19 13:20:00,14.26,14.27,14.24,14.24,143200.0,13.2947,13.3041,13.2761,13.2761,143200.0
2010-11-19 13:25:00,14.24,14.28,14.24,14.27,257200.0,13.2761,13.3134,13.2761,13.3041,257200.0
2010-11-19 13:30:00,14.27,14.28,14.26,14.27,135200.0,13.3041,13.3134,13.2947,13.3041,135200.0
2010-11-19 13:35:00,14.27,14.31,14.26,14.28,271200.0,13.3041,13.3414,13.2947,13.3134,271200.0
2010-11-19 13:40:00,14.28,14.3,14.26,14.3,125200.0,13.3134,13.332,13.2947,13.332,125200.0
2010-11-19 13:45:00,14.3,14.3,14.29,14.3,88400.0,13.332,13.332,13.3227,13.332,88400.0
2010-11-19 13:50:00,14.3,14.3,14.27,14.29,154800.0,13.332,13.332,13.3041,13.3227,154800.0
2010-11-19 13:55:00,14.28,14.32,14.28,14.32,220800.0,13.3134,13.3507,13.3134,13.3507,220800.0
2010-11-19 14:00:00,14.32,14.36,14.3,14.36,291600.0,13.3507,13.388,13.332,13.388,291600.0
2010-11-19 14:05:00,14.36,14.39,14.35,14.38,423600.0,13.388,13.4159,13.3786,13.4066,423600.0
2010-11-19 14:10:00,14.37,14.38,14.35,14.37,264000.0,13.3973,13.4066,13.3786,13.3973,264000.0
2010-11-19 14:15:00,14.38,14.38,14.32,14.33,392400.0,13.4066,13.4066,13.3507,13.36,392400.0
2010-11-19 14:20:00,14.33,14.34,14.31,14.32,284400.0,13.36,13.3693,13.3414,13.3507,284400.0
2010-11-19 14:25:00,14.32,14.34,14.32,14.33,145600.0,13.3507,13.3693,13.3507,13.36,145600.0
2010-11-19 14:30:00,14.33,14.35,14.33,14.34,360000.0,13.36,13.3786,13.36,13.3693,360000.0
2010-11-19 14:35:00,14.34,14.35,14.34,14.35,128800.0,13.3693,13.3786,13.3693,13.3786,128800.0
2010-11-19 14:40:00,14.35,14.36,14.34,14.35,157200.0,13.3786,13.388,13.3693,13.3786,157200.0
2010-11-19 14:45:00,14.35,14.39,14.35,14.37,350400.0,13.3786,13.4159,13.3786,13.3973,350400.0
2010-11-19 14:50:00,14.37,14.37,14.33,14.34,214000.0,13.3973,13.3973,13.36,13.3693,214000.0
2010-11-19 14:55:00,14.34,14.36,14.3,14.3,469600.0,13.3693,13.388,13.332,13.332,469600.0
2010-11-19 15:00:00,14.3,14.33,14.29,14.33,220000.0,13.332,13.36,13.3227,13.36,220000.0
2010-11-19 15:05:00,14.33,14.34,14.29,14.31,218000.0,13.36,13.3693,13.3227,13.3414,218000.0
2010-11-19 15:10:00,14.31,14.31,14.26,14.27,313600.0,13.3414,13.3414,13.2947,13.3041,313600.0
2010-11-19 15:15:00,14.27,14.31,14.27,14.31,224400.0,13.3041,13.3414,13.3041,13.3414,224400.0
2010-11-19 15:20:00,14.31,14.34,14.31,14.34,201600.0,13.3414,13.3693,13.3414,13.3693,201600.0
2010-11-19 15:25:00,14.34,14.34,14.28,14.3,186400.0,13.3693,13.3693,13.3134,13.332,186400.0
2010-11-19 15:30:00,14.3,14.3,14.24,14.28,872800.0,13.332,13.332,13.2761,13.3134,872800.0
2010-11-19 15:35:00,14.28,14.31,14.26,14.27,332400.0,13.3134,13.3414,13.2947,13.3041,332400.0
2010-11-19 15:40:00,14.26,14.36,14.26,14.3,694000.0,13.2947,13.388,13.2947,13.332,694000.0
2010-11-19 15:45:00,14.3,14.38,14.3,14.38,788400.0,13.332,13.4066,13.332,13.4066,788400.0
2010-11-19 15:50:00,14.38,14.38,14.34,14.34,489200.0,13.4066,13.4066,13.3693,13.3693,489200.0
2010-11-19 15:55:00,14.34,14.39,14.28,14.3,1664000.0,13.3693,13.4159,13.3134,13.332,1664000.0
2010-11-22 09:30:00,14.14,14.22,14.08,14.13,829200.0,13.1829,13.2574,13.1269,13.1735,829200.0
2010-11-22 09:35:00,14.14,14.19,14.11,14.18,838800.0,13.1829,13.2295,13.1549,13.2202,838800.0
2010-11-22 09:40:00,14.18,14.26,14.18,14.22,634800.0,13.2202,13.2947,13.2202,13.2574,634800.0
2010-11-22 09:45:00,14.23,14.31,14.2,14.28,642800.0,13.2668,13.3414,13.2388,13.3134,642800.0
2010-11-22 09:50:00,14.28,14.36,14.28,14.36,579600.0,13.3134,13.388,13.3134,13.388,579600.0
2010-11-22 09:55:00,14.36,14.47,14.36,14.44,864400.0,13.388,13.4905,13.388,13.4626,864400.0
2010-11-22 10:00:00,14.44,14.47,14.4,14.41,586400.0,13.4626,13.4905,13.4253,13.4346,586400.0
2010-11-22 10:05:00,14.41,14.45,14.39,14.41,417200.0,13.4346,13.4719,13.4159,13.4346,417200.0
2010-11-22 10:10:00,14.41,14.46,14.39,14.46,444400.0,13.4346,13.4812,13.4159,13.4812,444400.0
2010-11-22 10:15:00,14.46,14.51,14.42,14.42,982400.0,13.4812,13.5278,13.4439,13.4439,982400.0
2010-11-22 10:20:00,14.42,14.42,14.32,14.35,1098000.0,13.4439,13.4439,13.3507,13.3786,1098000.0
2010-11-22 10:25:00,14.34,14.37,14.28,14.28,581600.0,13.3693,13.3973,13.3134,13.3134,581600.0
2010-11-22 10:30:00,14.28,14.28,14.12,14.16,1152000.0,13.3134,13.3134,13.1642,13.2015,1152000.0
2010-11-22 10:35:00,14.15,14.2,14.11,14.2,900800.0,13.1922,13.2388,13.1549,13.2388,900800.0
2010-11-22 10:40:00,14.2,14.22,14.15,14.22,477200.0,13.2388,13.2574,13.1922,13.2574,477200.0
2010-11-22 10:45:00,14.21,14.22,14.15,14.19,578400.0,13.2481,13.2574,13.1922,13.2295,578400.0
2010-11-22 10:50:00,14.19,14.28,14.18,14.27,569600.0,13.2295,13.3134,13.2202,13.3041,569600.0
2010-11-22 10:55:00,14.27,14.28,14.18,14.21,368800.0,13.3041,13.3134,13.2202,13.2481,368800.0
2010-11-22 11:00:00,14.21,14.21,14.13,14.15,541200.0,13.2481,13.2481,13.1735,13.1922,541200.0
2010-11-22 11:05:00,14.15,14.2,14.13,14.18,432000.0,13.1922,13.2388,13.1735,13.2202,432000.0
2010-11-22 11:10:00,14.17,14.22,14.14,14.22,504400.0,13.2108,13.2574,13.1829,13.2574,504400.0
2010-11-22 11:15:00,14.22,14.25,14.18,14.22,361200.0,13.2574,13.2854,13.2202,13.2574,361200.0
2010-11-22 11:20:00,14.22,14.24,14.2,14.2,298800.0,13.2574,13.2761,13.2388,13.2388,298800.0
2010-11-22 11:25:00,14.2,14.22,14.19,14.21,143200.0,13.2388,13.2574,13.2295,13.2481,143200.0
2010-11-22 11:30:00,14.22,14.22,14.18,14.2,201200.0,13.2574,13.2574,13.2202,13.2388,201200.0
2010-11-22 11:35:00,14.21,14.24,14.18,14.24,184400.0,13.2481,13.2761,13.2202,13.2761,184400.0
2010-11-22 11:40:00,14.24,14.24,14.2,14.21,147200.0,13.2761,13.2761,13.2388,13.2481,147200.0
2010-11-22 11:45:00,14.21,14.26,14.2,14.25,104400.0,13.2481,13.2947,13.2388,13.2854,104400.0
2010-11-22 11:50:00,14.25,14.26,14.2,14.23,204000.0,13.2854,13.2947,13.2388,13.2668,204000.0
2010-11-22 11:55:00,14.24,14.26,14.22,14.22,154000.0,13.2761,13.2947,13.2574,13.2574,154000.0
2010-11-22 12:00:00,14.22,14.23,14.18,14.19,405200.0,13.2574,13.2668,13.2202,13.2295,405200.0
2010-11-22 12:05:00,14.19,14.23,14.19,14.21,342800.0,13.2295,13.2668,13.2295,13.2481,342800.0
2010-11-22 12:10:00,14.2,14.21,14.18,14.2,269600.0,13.2388,13.2481,13.2202,13.2388,269600.0
2010-11-22 12:15:00,14.2,14.24,14.18,14.22,294800.0,13.2388,13.2761,13.2202,13.2574,294800.0
2010-11-22 12:20:00,14.22,14.23,14.16,14.19,337200.0,13.2574,13.2668,13.2015,13.2295,337200.0
2010-11-22 12:25:00,14.19,14.19,14.04,14.05,908800.0,13.2295,13.2295,13.0896,13.099,908800.0
2010-11-22 12:30:00,14.05,14.05,13.95,14.01,1433200.0,13.099,13.099,13.0057,13.0617,1433200.0
2010-11-22 12:35:00,14.0,14.03,13.97,14.03,605200.0,13.0523,13.0803,13.0244,13.0803,605200.0
2010-11-22 12:40:00,14.03,14.04,13.99,13.99,604400.0,13.0803,13.0896,13.043,13.043,604400.0
2010-11-22 12:45:00,13.99,13.99,13.89,13.94,1102000.0,13.043,13.043,12.9498,12.9964,1102000.0
2010-11-22 12:50:00,13.93,13.99,13.9,13.97,869600.0,12.9871,13.043,12.9591,13.0244,869600.0
2010-11-22 12:55:00,13.97,13.99,13.97,13.99,256400.0,13.0244,13.043,13.0244,13.043,256400.0
2010-11-22 13:00:00,13.99,13.99,13.94,13.98,288400.0,13.043,13.043,12.9964,13.0337,288400.0
2010-11-22 13:05:00,13.98,13.99,13.92,13.96,257600.0,13.0337,13.043,12.9778,13.015,257600.0
2010-11-22 13:10:00,13.97,14.03,13.97,14.01,409200.0,13.0244,13.0803,13.0244,13.0617,409200.0
2010-11-22 13:15:00,14.01,14.03,13.99,14.0,230000.0,13.0617,13.0803,13.043,13.0523,230000.0
2010-11-22 13:20:00,14.0,14.01,13.96,13.97,278400.0,13.0523,13.0617,13.015,13.0244,278400.0
2010-11-22 13:25:00,13.97,14.02,13.97,14.02,220000.0,13.0244,13.071,13.0244,13.071,220000.0
2010-11-22 13:30:00,14.02,14.11,14.01,14.11,735600.0,13.071,13.1549,13.0617,13.1549,735600.0
2010-11-22 13:35:00,14.1,14.14,14.1,14.12,648800.0,13.1456,13.1829,13.1456,13.1642,648800.0
2010-11-22 13:40:00,14.12,14.2,14.12,14.15,633200.0,13.1642,13.2388,13.1642,13.1922,633200.0
2010-11-22 13:45:00,14.15,14.19,14.15,14.18,153600.0,13.1922,13.2295,13.1922,13.2202,153600.0
2010-11-22 13:50:00,14.18,14.31,14.18,14.26,1102000.0,13.2202,13.3414,13.2202,13.2947,1102000.0
2010-11-22 13:55:00,14.27,14.27,14.23,14.26,251600.0,13.3041,13.3041,13.2668,13.2947,251600.0
2010-11-22 14:00:00,14.26,14.32,14.25,14.28,522000.0,13.2947,13.3507,13.2854,13.3134,522000.0
2010-11-22 14:05:00,14.29,14.29,14.22,14.27,446000.0,13.3227,13.3227,13.2574,13.3041,446000.0
2010-11-22 14:10:00,14.27,14.32,14.26,14.31,416400.0,13.3041,13.3507,13.2947,13.3414,416400.0
2010-11-22 14:15:00,14.31,14.34,14.3,14.31,542000.0,13.3414,13.3693,13.332,13.3414,542000.0
2010-11-22 14:20:00,14.32,14.34,14.31,14.33,340000.0,13.3507,13.3693,13.3414,13.36,340000.0
2010-11-22 14:25:00,14.33,14.33,14.26,14.26,542400.0,13.36,13.36,13.2947,13.2947,542400.0
2010-11-22 14:30:00,14.26,14.28,14.24,14.26,420000.0,13.2947,13.3134,13.2761,13.2947,420000.0
2010-11-22 14:35:00,14.26,14.33,14.26,14.32,206400.0,13.2947,13.36,13.2947,13.3507,206400.0
2010-11-22 14:40:00,14.33,14.33,14.27,14.3,177200.0,13.36,13.36,13.3041,13.332,177200.0
2010-11-22 14:45:00,14.31,14.45,14.31,14.39,1146800.0,13.3414,13.4719,13.3414,13.4159,1146800.0
2010-11-22 14:50:00,14.39,14.44,14.39,14.39,523200.0,13.4159,13.4626,13.4159,13.4159,523200.0
2010-11-22 14:55:00,14.39,14.43,14.39,14.4,219200.0,13.4159,13.4532,13.4159,13.4253,219200.0
2010-11-22 15:00:00,14.4,14.45,14.4,14.41,421600.0,13.4253,13.4719,13.4253,13.4346,421600.0
2010-11-22 15:05:00,14.42,14.45,14.41,14.43,236000.0,13.4439,13.4719,13.4346,13.4532,236000.0
2010-11-22 15:10:00,14.43,14.44,14.39,14.4,184400.0,13.4532,13.4626,13.4159,13.4253,184400.0
2010-11-22 15:15:00,14.4,14.46,14.4,14.44,658000.0,13.4253,13.4812,13.4253,13.4626,658000.0
2010-11-22 15:20:00,14.45,14.46,14.44,14.44,142800.0,13.4719,13.4812,13.4626,13.4626,142800.0
2010-11-22 15:25:00,14.44,14.45,14.36,14.42,252800.0,13.4626,13.4719,13.388,13.4439,252800.0
2010-11-22 15:30:00,14.42,14.44,14.38,14.41,175200.0,13.4439,13.4626,13.4066,13.4346,175200.0
2010-11-22 15:35:00,14.4,14.48,14.38,14.47,640800.0,13.4253,13.4998,13.4066,13.4905,640800.0
2010-11-22 15:40:00,14.48,14.6,14.47,14.6,1127600.0,13.4998,13.6117,13.4905,13.6117,1127600.0
2010-11-22 15:45:00,14.6,14.61,14.57,14.59,736400.0,13.6117,13.621,13.5838,13.6024,736400.0
2010-11-22 15:50:00,14.59,14.59,14.51,14.52,558400.0,13.6024,13.6024,13.5278,13.5371,558400.0
2010-11-22 15:55:00,14.52,14.54,14.49,14.51,680800.0,13.5371,13.5558,13.5092,13.5278,680800.0
2010-11-23 09:30:00,13.99,13.99,13.85,13.91,2698000.0,13.043,13.043,12.9125,12.9684,2698000.0
2010-11-23 09:35:00,13.9,14.02,13.89,13.99,1245600.0,12.9591,13.071,12.9498,13.043,1245600.0
2010-11-23 09:40:00,13.99,14.12,13.96,14.1,1213600.0,13.043,13.1642,13.015,13.1456,1213600.0
2010-11-23 09:45:00,14.09,14.1,14.03,14.06,735600.0,13.1362,13.1456,13.0803,13.1083,735600.0
2010-11-23 09:50:00,14.05,14.06,13.93,13.93,1230400.0,13.099,13.1083,12.9871,12.9871,1230400.0
2010-11-23 09:55:00,13.93,13.97,13.88,13.9,1000000.0,12.9871,13.0244,12.9405,12.9591,1000000.0
2010-11-23 10:00:00,13.9,14.02,13.86,14.0,1987200.0,12.9591,13.071,12.9218,13.0523,1987200.0
2010-11-23 10:05:00,14.01,14.02,13.95,13.99,547200.0,13.0617,13.071,13.0057,13.043,547200.0
2010-11-23 10:10:00,13.99,13.99,13.93,13.97,542400.0,13.043,13.043,12.9871,13.0244,542400.0
2010-11-23 10:15:00,13.96,14.06,13.95,14.02,720000.0,13.015,13.1083,13.0057,13.071,720000.0
2010-11-23 10:20:00,14.03,14.03,13.94,14.02,480400.0,13.0803,13.0803,12.9964,13.071,480400.0
2010-11-23 10:25:00,14.01,14.02,13.93,13.99,724000.0,13.0617,13.071,12.9871,13.043,724000.0
2010-11-23 10:30:00,14.0,14.06,13.98,14.01,963600.0,13.0523,13.1083,13.0337,13.0617,963600.0
2010-11-23 10:35:00,14.01,14.11,14.01,14.09,719600.0,13.0617,13.1549,13.0617,13.1362,719600.0
2010-11-23 10:40:00,14.09,14.16,14.08,14.12,704400.0,13.1362,13.2015,13.1269,13.1642,704400.0
2010-11-23 10:45:00,14.12,14.18,14.08,14.11,595200.0,13.1642,13.2202,13.1269,13.1549,595200.0
2010-11-23 10:50:00,14.09,14.13,14.04,14.05,539600.0,13.1362,13.1735,13.0896,13.099,539600.0
2010-11-23 10:55:00,14.04,14.13,14.04,14.12,761600.0,13.0896,13.1735,13.0896,13.1642,761600.0
2010-11-23 11:00:00,14.1,14.12,14.02,14.02,708800.0,13.1456,13.1642,13.071,13.071,708800.0
2010-11-23 11:05:00,14.02,14.06,13.99,14.04,847600.0,13.071,13.1083,13.043,13.0896,847600.0
2010-11-23 11:10:00,14.04,14.05,13.95,13.99,905200.0,13.0896,13.099,13.0057,13.043,905200.0
2010-11-23 11:15:00,13.98,14.02,13.97,13.97,466000.0,13.0337,13.071,13.0244,13.0244,466000.0
2010-11-23 11:20:00,13.97,14.0,13.93,13.95,606000.0,13.0244,13.0523,12.9871,13.0057,606000.0
2010-11-23 11:25:00,13.95,13.96,13.79,13.79,1600800.0,13.0057,13.015,12.8566,12.8566,1600800.0
2010-11-23 11:30:00,13.79,13.83,13.74,13.78,2130000.0,12.8566,12.8938,12.8099,12.8472,2130000.0
2010-11-23 11:35:00,13.78,13.85,13.76,13.84,640800.0,12.8472,12.9125,12.8286,12.9032,640800.0
2010-11-23 11:40:00,13.84,13.87,13.84,13.86,445200.0,12.9032,12.9311,12.9032,12.9218,445200.0
2010-11-23 11:45:00,13.86,13.89,13.83,13.84,379200.0,12.9218,12.9498,12.8938,12.9032,379200.0
2010-11-23 11:50:00,13.85,13.85,13.78,13.84,538800.0,12.9125,12.9125,12.8472,12.9032,538800.0
2010-11-23 11:55:00,13.84,13.87,13.81,13.83,425200.0,12.9032,12.9311,12.8752,12.8938,425200.0
2010-11-23 12:00:00,13.82,13.82,13.8,13.8,208800.0,12.8845,12.8845,12.8659,12.8659,208800.0
2010-11-23 12:05:00,13.8,13.88,13.76,13.88,640000.0,12.8659,12.9405,12.8286,12.9405,640000.0
2010-11-23 12:10:00,13.88,13.89,13.83,13.86,494800.0,12.9405,12.9498,12.8938,12.9218,494800.0
2010-11-23 12:15:00,13.85,13.85,13.8,13.82,207600.0,12.9125,12.9125,12.8659,12.8845,207600.0
2010-11-23 12:20:00,13.81,13.84,13.79,13.81,275600.0,12.8752,12.9032,12.8566,12.8752,275600.0
2010-11-23 12:25:00,13.81,13.85,13.79,13.85,218000.0,12.8752,12.9125,12.8566,12.9125,218000.0
2010-11-23 12:30:00,13.85,13.89,13.81,13.83,299200.0,12.9125,12.9498,12.8752,12.8938,299200.0
2010-11-23 12:35:00,13.84,13.86,13.8,13.86,766800.0,12.9032,12.9218,12.8659,12.9218,766800.0
2010-11-23 12:40:00,13.85,13.95,13.85,13.94,780400.0,12.9125,13.0057,12.9125,12.9964,780400.0
2010-11-23 12:45:00,13.94,13.99,13.92,13.97,638800.0,12.9964,13.043,12.9778,13.0244,638800.0
2010-11-23 12:50:00,13.97,14.12,13.97,14.1,1047600.0,13.0244,13.1642,13.0244,13.1456,1047600.0
2010-11-23 12:55:00,14.11,14.12,14.06,14.09,651600.0,13.1549,13.1642,13.1083,13.1362,651600.0
2010-11-23 13:00:00,14.09,14.1,14.06,14.06,290400.0,13.1362,13.1456,13.1083,13.1083,290400.0
2010-11-23 13:05:00,14.06,14.11,14.04,14.04,293600.0,13.1083,13.1549,13.0896,13.0896,293600.0
2010-11-23 13:10:00,14.04,14.09,14.03,14.04,370400.0,13.0896,13.1362,13.0803,13.0896,370400.0
2010-11-23 13:15:00,14.04,14.06,14.02,14.03,183200.0,13.0896,13.1083,13.071,13.0803,183200.0
2010-11-23 13:20:00,14.03,14.05,14.02,14.04,90400.0,13.0803,13.099,13.071,13.0896,90400.0
2010-11-23 13:25:00,14.04,14.12,14.03,14.12,1157200.0,13.0896,13.1642,13.0803,13.1642,1157200.0
2010-11-23 13:30:00,14.12,14.15,14.11,14.13,770000.0,13.1642,13.1922,13.1549,13.1735,770000.0
2010-11-23 13:35:00,14.13,14.14,14.09,14.12,232800.0,13.1735,13.1829,13.1362,13.1642,232800.0
2010-11-23 13:40:00,14.11,14.13,14.09,14.09,164000.0,13.1549,13.1735,13.1362,13.1362,164000.0
2010-11-23 13:45:00,14.1,14.1,14.05,14.05,280400.0,13.1456,13.1456,13.099,13.099,280400.0
2010-11-23 13:50:00,14.05,14.08,14.04,14.05,210400.0,13.099,13.1269,13.0896,13.099,210400.0
2010-11-23 13:55:00,14.05,14.06,14.02,14.03,421200.0,13.099,13.1083,13.071,13.0803,421200.0
2010-11-23 14:00:00,14.03,14.11,13.97,14.03,1072000.0,13.0803,13.1549,13.0244,13.0803,1072000.0
2010-11-23 14:05:00,14.03,14.05,13.99,14.0,276000.0,13.0803,13.099,13.043,13.0523,276000.0
2010-11-23 14:10:00,14.0,14.06,13.99,14.04,365600.0,13.0523,13.1083,13.043,13.0896,365600.0
2010-11-23 14:15:00,14.04,14.04,13.93,13.93,659200.0,13.0896,13.0896,12.9871,12.9871,659200.0
2010-11-23 14:20:00,13.93,13.94,13.89,13.9,583600.0,12.9871,12.9964,12.9498,12.9591,583600.0
2010-11-23 14:25:00,13.9,13.96,13.88,13.95,474000.0,12.9591,13.015,12.9405,13.0057,474000.0
2010-11-23 14:30:00,13.95,13.96,13.9,13.96,278800.0,13.0057,13.015,12.9591,13.015,278800.0
2010-11-23 14:35:00,13.95,13.97,13.92,13.92,353200.0,13.0057,13.0244,12.9778,12.9778,353200.0
2010-11-23 14:40:00,13.92,13.99,13.9,13.97,780400.0,12.9778,13.043,12.9591,13.0244,780400.0
2010-11-23 14:45:00,13.97,13.97,13.92,13.95,252000.0,13.0244,13.0244,12.9778,13.0057,252000.0
2010-11-23 14:50:00,13.95,14.01,13.95,13.99,509200.0,13.0057,13.0617,13.0057,13.043,509200.0
2010-11-23 14:55:00,13.99,13.99,13.96,13.97,164000.0,13.043,13.043,13.015,13.0244,164000.0
2010-11-23 15:00:00,13.97,14.01,13.95,13.96,315600.0,13.0244,13.0617,13.0057,13.015,315600.0
2010-11-23 15:05:00,13.97,14.07,13.97,14.03,442400.0,13.0244,13.1176,13.0244,13.0803,442400.0
2010-11-23 15:10:00,14.03,14.03,13.96,14.03,547600.0,13.0803,13.0803,13.015,13.0803,547600.0
2010-11-23 15:15:00,14.03,14.06,14.0,14.02,574000.0,13.0803,13.1083,13.0523,13.071,574000.0
2010-11-23 15:20:00,14.02,14.02,13.99,14.02,234000.0,13.071,13.071,13.043,13.071,234000.0
2010-11-23 15:25:00,14.01,14.03,14.0,14.03,192800.0,13.0617,13.0803,13.0523,13.0803,192800.0
2010-11-23 15:30:00,14.03,14.06,14.02,14.04,626800.0,13.0803,13.1083,13.071,13.0896,626800.0
2010-11-23 15:35:00,14.04,14.06,14.02,14.05,372400.0,13.0896,13.1083,13.071,13.099,372400.0
2010-11-23 15:40:00,14.05,14.08,14.03,14.06,913200.0,13.099,13.1269,13.0803,13.1083,913200.0
2010-11-23 15:45:00,14.06,14.06,14.04,14.04,614400.0,13.1083,13.1083,13.0896,13.0896,614400.0
2010-11-23 15:50:00,14.03,14.06,14.02,14.05,893200.0,13.0803,13.1083,13.071,13.099,893200.0
2010-11-23 15:55:00,14.06,14.1,14.05,14.1,1362400.0,13.1083,13.1456,13.099,13.1456,1362400.0
2010-11-24 09:30:00,14.47,14.71,14.47,14.67,3659200.0,13.4905,13.7143,13.4905,13.677,3659200.0
2010-11-24 09:35:00,14.68,14.68,14.56,14.58,1602400.0,13.6863,13.6863,13.5744,13.5931,1602400.0
2010-11-24 09:40:00,14.58,14.6,14.54,14.58,840000.0,13.5931,13.6117,13.5558,13.5931,840000.0
2010-11-24 09:45:00,14.58,14.62,14.52,14.53,599600.0,13.5931,13.6304,13.5371,13.5465,599600.0
2010-11-24 09:50:00,14.53,14.61,14.51,14.6,682800.0,13.5465,13.621,13.5278,13.6117,682800.0
2010-11-24 09:55:00,14.6,14.67,14.58,14.59,1126800.0,13.6117,13.677,13.5931,13.6024,1126800.0
2010-11-24 10:00:00,14.58,14.59,14.48,14.51,1215200.0,13.5931,13.6024,13.4998,13.5278,1215200.0
2010-11-24 10:05:00,14.51,14.58,14.51,14.58,698400.0,13.5278,13.5931,13.5278,13.5931,698400.0
2010-11-24 10:10:00,14.58,14.6,14.53,14.56,500800.0,13.5931,13.6117,13.5465,13.5744,500800.0
2010-11-24 10:15:00,14.57,14.68,14.56,14.67,963200.0,13.5838,13.6863,13.5744,13.677,963200.0
2010-11-24 10:20:00,14.69,14.73,14.67,14.72,920000.0,13.6956,13.7329,13.677,13.7236,920000.0
2010-11-24 10:25:00,14.73,14.84,14.73,14.81,878800.0,13.7329,13.8355,13.7329,13.8075,878800.0
2010-11-24 10:30:00,14.8,14.81,14.77,14.78,448400.0,13.7982,13.8075,13.7702,13.7795,448400.0
2010-11-24 10:35:00,14.78,14.82,14.78,14.8,262000.0,13.7795,13.8168,13.7795,13.7982,262000.0
2010-11-24 10:40:00,14.8,14.83,14.79,14.83,254400.0,13.7982,13.8262,13.7889,13.8262,254400.0
2010-11-24 10:45:00,14.83,14.88,14.82,14.83,640800.0,13.8262,13.8728,13.8168,13.8262,640800.0
2010-11-24 10:50:00,14.83,14.84,14.79,14.84,255600.0,13.8262,13.8355,13.7889,13.8355,255600.0
2010-11-24 10:55:00,14.84,14.87,14.82,14.86,355200.0,13.8355,13.8634,13.8168,13.8541,355200.0
2010-11-24 11:00:00,14.86,14.86,14.81,14.84,242000.0,13.8541,13.8541,13.8075,13.8355,242000.0
2010-11-24 11:05:00,14.84,14.88,14.8,14.8,271200.0,13.8355,13.8728,13.7982,13.7982,271200.0
2010-11-24 11:10:00,14.81,14.84,14.8,14.8,261600.0,13.8075,13.8355,13.7982,13.7982,261600.0
2010-11-24 11:15:00,14.8,14.82,14.78,14.79,258000.0,13.7982,13.8168,13.7795,13.7889,258000.0
2010-11-24 11:20:00,14.79,14.81,14.77,14.78,309200.0,13.7889,13.8075,13.7702,13.7795,309200.0
2010-11-24 11:25:00,14.78,14.84,14.78,14.84,202400.0,13.7795,13.8355,13.7795,13.8355,202400.0
2010-11-24 11:30:00,14.85,14.92,14.84,14.9,755600.0,13.8448,13.9101,13.8355,13.8914,755600.0
2010-11-24 11:35:00,14.9,14.95,14.89,14.94,252000.0,13.8914,13.938,13.8821,13.9287,252000.0
2010-11-24 11:40:00,14.94,14.97,14.93,14.94,461600.0,13.9287,13.9567,13.9194,13.9287,461600.0
2010-11-24 11:45:00,14.94,14.95,14.89,14.9,179600.0,13.9287,13.938,13.8821,13.8914,179600.0
2010-11-24 11:50:00,14.89,14.94,14.89,14.92,188400.0,13.8821,13.9287,13.8821,13.9101,188400.0
2010-11-24 11:55:00,14.92,14.95,14.9,14.95,231200.0,13.9101,13.938,13.8914,13.938,231200.0
2010-11-24 12:00:00,14.95,14.99,14.93,14.98,597200.0,13.938,13.9753,13.9194,13.966,597200.0
2010-11-24 12:05:00,14.97,14.99,14.96,14.99,330800.0,13.9567,13.9753,13.9474,13.9753,330800.0
2010-11-24 12:10:00,14.99,14.99,14.97,14.99,204400.0,13.9753,13.9753,13.9567,13.9753,204400.0
2010-11-24 12:15:00,14.99,15.01,14.96,14.99,658800.0,13.9753,13.994,13.9474,13.9753,658800.0
2010-11-24 12:20:00,14.99,15.0,14.98,14.99,435200.0,13.9753,13.9846,13.966,13.9753,435200.0
2010-11-24 12:25:00,14.99,15.0,14.97,14.98,125600.0,13.9753,13.9846,13.9567,13.966,125600.0
2010-11-24 12:30:00,14.97,14.99,14.96,14.98,139200.0,13.9567,13.9753,13.9474,13.966,139200.0
2010-11-24 12:35:00,14.98,14.99,14.97,14.97,49200.0,13.966,13.9753,13.9567,13.9567,49200.0
2010-11-24 12:40:00,14.97,14.98,14.94,14.94,143200.0,13.9567,13.966,13.9287,13.9287,143200.0
2010-11-24 12:45:00,14.94,14.95,14.93,14.93,120400.0,13.9287,13.938,13.9194,13.9194,120400.0
2010-11-24 12:50:00,14.93,14.95,14.93,14.94,159200.0,13.9194,13.938,13.9194,13.9287,159200.0
2010-11-24 12:55:00,14.94,14.96,14.93,14.95,118800.0,13.9287,13.9474,13.9194,13.938,118800.0
2010-11-24 13:00:00,14.95,14.96,14.92,14.93,86000.0,13.938,13.9474,13.9101,13.9194,86000.0
2010-11-24 13:05:00,14.94,14.94,14.91,14.93,106400.0,13.9287,13.9287,13.9007,13.9194,106400.0
2010-11-24 13:10:00,14.93,14.96,14.93,14.96,94000.0,13.9194,13.9474,13.9194,13.9474,94000.0
2010-11-24 13:15:00,14.96,14.97,14.95,14.97,96000.0,13.9474,13.9567,13.938,13.9567,96000.0
2010-11-24 13:20:00,14.97,15.0,14.95,14.99,580800.0,13.9567,13.9846,13.938,13.9753,580800.0
2010-11-24 13:25:00,14.99,14.99,14.94,14.95,372400.0,13.9753,13.9753,13.9287,13.938,372400.0
2010-11-24 13:30:00,14.95,14.97,14.94,14.95,120000.0,13.938,13.9567,13.9287,13.938,120000.0
2010-11-24 13:35:00,14.95,14.97,14.95,14.96,92400.0,13.938,13.9567,13.938,13.9474,92400.0
2010-11-24 13:40:00,14.95,14.95,14.9,14.92,258000.0,13.938,13.938,13.8914,13.9101,258000.0
2010-11-24 13:45:00,14.92,14.94,14.92,14.94,181200.0,13.9101,13.9287,13.9101,13.9287,181200.0
2010-11-24 13:50:00,14.94,14.96,14.93,14.95,96800.0,13.9287,13.9474,13.9194,13.938,96800.0
2010-11-24 13:55:00,14.96,14.96,14.92,14.93,130400.0,13.9474,13.9474,13.9101,13.9194,130400.0
2010-11-24 14:00:00,14.93,14.95,14.9,14.93,106000.0,13.9194,13.938,13.8914,13.9194,106000.0
2010-11-24 14:05:00,14.93,14.93,14.91,14.92,128800.0,13.9194,13.9194,13.9007,13.9101,128800.0
2010-11-24 14:10:00,14.92,14.92,14.88,14.9,534400.0,13.9101,13.9101,13.8728,13.8914,534400.0
2010-11-24 14:15:00,14.9,14.92,14.87,14.88,249200.0,13.8914,13.9101,13.8634,13.8728,249200.0
2010-11-24 14:20:00,14.89,14.91,14.88,14.91,138000.0,13.8821,13.9007,13.8728,13.9007,138000.0
2010-11-24 14:25:00,14.91,14.93,14.9,14.92,211200.0,13.9007,13.9194,13.8914,13.9101,211200.0
2010-11-24 14:30:00,14.93,14.94,14.91,14.92,154800.0,13.9194,13.9287,13.9007,13.9101,154800.0
2010-11-24 14:35:00,14.92,14.95,14.91,14.92,128000.0,13.9101,13.938,13.9007,13.9101,128000.0
2010-11-24 14:40:00,14.92,14.94,14.9,14.93,164000.0,13.9101,13.9287,13.8914,13.9194,164000.0
2010-11-24 14:45:00,14.93,14.94,14.92,14.92,203600.0,13.9194,13.9287,13.9101,13.9101,203600.0
2010-11-24 14:50:00,14.93,14.94,14.91,14.91,188400.0,13.9194,13.9287,13.9007,13.9007,188400.0
2010-11-24 14:55:00,14.92,14.94,14.91,14.93,218400.0,13.9101,13.9287,13.9007,13.9194,218400.0
2010-11-24 15:00:00,14.92,14.98,14.91,14.97,585200.0,13.9101,13.966,13.9007,13.9567,585200.0
2010-11-24 15:05:00,14.97,14.99,14.95,14.98,328000.0,13.9567,13.9753,13.938,13.966,328000.0
2010-11-24 15:10:00,14.98,14.99,14.95,14.95,232800.0,13.966,13.9753,13.938,13.938,232800.0
2010-11-24 15:15:00,14.95,14.96,14.93,14.95,159200.0,13.938,13.9474,13.9194,13.938,159200.0
2010-11-24 15:20:00,14.95,15.0,14.94,14.99,595200.0,13.938,13.9846,13.9287,13.9753,595200.0
2010-11-24 15:25:00,14.99,15.0,14.96,14.97,179600.0,13.9753,13.9846,13.9474,13.9567,179600.0
2010-11-24 15:30:00,14.97,14.97,14.93,14.95,246400.0,13.9567,13.9567,13.9194,13.938,246400.0
2010-11-24 15:35:00,14.95,14.96,14.94,14.96,254000.0,13.938,13.9474,13.9287,13.9474,254000.0
2010-11-24 15:40:00,14.96,14.97,14.93,14.96,324000.0,13.9474,13.9567,13.9194,13.9474,324000.0
2010-11-24 15:45:00,14.96,14.96,14.9,14.9,954000.0,13.9474,13.9474,13.8914,13.8914,954000.0
2010-11-24 15:50:00,14.9,14.99,14.9,14.99,972800.0,13.8914,13.9753,13.8914,13.9753,972800.0
2010-11-24 15:55:00,14.99,15.05,14.98,15.05,1362800.0,13.9753,14.0313,13.966,14.0313,1362800.0
2010-11-26 09:30:00,14.77,14.83,14.68,14.81,1141600.0,13.7702,13.8262,13.6863,13.8075,1141600.0
2010-11-26 09:35:00,14.81,14.88,14.76,14.8,1282800.0,13.8075,13.8728,13.7609,13.7982,1282800.0
2010-11-26 09:40:00,14.8,14.9,14.78,14.85,786400.0,13.7982,13.8914,13.7795,13.8448,786400.0
2010-11-26 09:45:00,14.86,14.93,14.82,14.89,490400.0,13.8541,13.9194,13.8168,13.8821,490400.0
2010-11-26 09:50:00,14.9,14.99,14.89,14.96,538800.0,13.8914,13.9753,13.8821,13.9474,538800.0
2010-11-26 09:55:00,14.96,14.98,14.92,14.97,312400.0,13.9474,13.966,13.9101,13.9567,312400.0
2010-11-26 10:00:00,14.97,15.02,14.93,14.95,528800.0,13.9567,14.0033,13.9194,13.938,528800.0
2010-11-26 10:05:00,14.95,14.96,14.91,14.94,206000.0,13.938,13.9474,13.9007,13.9287,206000.0
2010-11-26 10:10:00,14.95,15.01,14.95,15.01,428800.0,13.938,13.994,13.938,13.994,428800.0
2010-11-26 10:15:00,15.01,15.01,14.95,14.97,213200.0,13.994,13.994,13.938,13.9567,213200.0
2010-11-26 10:20:00,14.99,15.04,14.99,14.99,348800.0,13.9753,14.0219,13.9753,13.9753,348800.0
2010-11-26 10:25:00,15.0,15.01,14.96,14.97,232400.0,13.9846,13.994,13.9474,13.9567,232400.0
2010-11-26 10:30:00,14.96,14.99,14.89,14.95,474000.0,13.9474,13.9753,13.8821,13.938,474000.0
2010-11-26 10:35:00,14.95,14.99,14.95,14.98,166000.0,13.938,13.9753,13.938,13.966,166000.0
2010-11-26 10:40:00,14.98,14.99,14.96,14.97,183600.0,13.966,13.9753,13.9474,13.9567,183600.0
2010-11-26 10:45:00,14.97,14.97,14.9,14.93,254800.0,13.9567,13.9567,13.8914,13.9194,254800.0
2010-11-26 10:50:00,14.93,14.93,14.85,14.86,451600.0,13.9194,13.9194,13.8448,13.8541,451600.0
2010-11-26 10:55:00,14.86,14.87,14.81,14.83,255600.0,13.8541,13.8634,13.8075,13.8262,255600.0
2010-11-26 11:00:00,14.82,14.86,14.82,14.86,294400.0,13.8168,13.8541,13.8168,13.8541,294400.0
2010-11-26 11:05:00,14.86,14.92,14.85,14.92,323200.0,13.8541,13.9101,13.8448,13.9101,323200.0
2010-11-26 11:10:00,14.92,14.92,14.87,14.91,271600.0,13.9101,13.9101,13.8634,13.9007,271600.0
2010-11-26 11:15:00,14.92,14.96,14.9,14.92,260400.0,13.9101,13.9474,13.8914,13.9101,260400.0
2010-11-26 11:20:00,14.92,14.94,14.9,14.91,208800.0,13.9101,13.9287,13.8914,13.9007,208800.0
2010-11-26 11:25:00,14.91,14.91,14.86,14.89,237600.0,13.9007,13.9007,13.8541,13.8821,237600.0
2010-11-26 11:30:00,14.89,14.91,14.89,14.9,89600.0,13.8821,13.9007,13.8821,13.8914,89600.0
2010-11-26 11:35:00,14.9,14.91,14.83,14.87,524400.0,13.8914,13.9007,13.8262,13.8634,524400.0
2010-11-26 11:40:00,14.87,14.87,14.83,14.83,550000.0,13.8634,13.8634,13.8262,13.8262,550000.0
2010-11-26 11:45:00,14.83,14.89,14.83,14.89,204400.0,13.8262,13.8821,13.8262,13.8821,204400.0
2010-11-26 11:50:00,14.88,14.92,14.88,14.91,176400.0,13.8728,13.9101,13.8728,13.9007,176400.0
2010-11-26 11:55:00,14.9,14.91,14.86,14.91,249200.0,13.8914,13.9007,13.8541,13.9007,249200.0
2010-11-26 12:00:00,14.91,14.91,14.87,14.89,116800.0,13.9007,13.9007,13.8634,13.8821,116800.0
2010-11-26 12:05:00,14.91,14.93,14.89,14.91,236000.0,13.9007,13.9194,13.8821,13.9007,236000.0
2010-11-26 12:10:00,14.92,14.93,14.91,14.93,118400.0,13.9101,13.9194,13.9007,13.9194,118400.0
2010-11-26 12:15:00,14.93,14.94,14.92,14.93,296800.0,13.9194,13.9287,13.9101,13.9194,296800.0
2010-11-26 12:20:00,14.93,14.94,14.92,14.94,378000.0,13.9194,13.9287,13.9101,13.9287,378000.0
2010-11-26 12:25:00,14.94,14.95,14.93,14.93,234400.0,13.9287,13.938,13.9194,13.9194,234400.0
2010-11-26 12:30:00,14.93,14.94,14.93,14.94,65200.0,13.9194,13.9287,13.9194,13.9287,65200.0
2010-11-26 12:35:00,14.94,14.97,14.93,14.93,228800.0,13.9287,13.9567,13.9194,13.9194,228800.0
2010-11-26 12:40:00,14.93,14.94,14.92,14.92,131600.0,13.9194,13.9287,13.9101,13.9101,131600.0
2010-11-26 12:45:00,14.92,14.93,14.9,14.9,148400.0,13.9101,13.9194,13.8914,13.8914,148400.0
2010-11-26 12:50:00,14.91,14.91,14.88,14.88,254800.0,13.9007,13.9007,13.8728,13.8728,254800.0
2010-11-26 12:55:00,14.88,14.88,14.83,14.84,1080800.0,13.8728,13.8728,13.8262,13.8355,1080800.0
2010-11-29 09:30:00,14.58,14.63,14.44,14.5,1838800.0,13.5931,13.6397,13.4626,13.5185,1838800.0
2010-11-29 09:35:00,14.5,14.57,14.49,14.53,941200.0,13.5185,13.5838,13.5092,13.5465,941200.0
2010-11-29 09:40:00,14.53,14.76,14.46,14.69,1146400.0,13.5465,13.7609,13.4812,13.6956,1146400.0
2010-11-29 09:45:00,14.68,14.74,14.61,14.62,568000.0,13.6863,13.7422,13.621,13.6304,568000.0
2010-11-29 09:50:00,14.62,14.62,14.45,14.45,1164000.0,13.6304,13.6304,13.4719,13.4719,1164000.0
2010-11-29 09:55:00,14.45,14.45,14.09,14.2,4084800.0,13.4719,13.4719,13.1362,13.2388,4084800.0
2010-11-29 10:00:00,14.19,14.2,14.02,14.05,1857200.0,13.2295,13.2388,13.071,13.099,1857200.0
2010-11-29 10:05:00,14.05,14.14,14.05,14.13,1027600.0,13.099,13.1829,13.099,13.1735,1027600.0
2010-11-29 10:10:00,14.14,14.17,14.09,14.16,1172400.0,13.1829,13.2108,13.1362,13.2015,1172400.0
2010-11-29 10:15:00,14.16,14.2,14.12,14.12,982000.0,13.2015,13.2388,13.1642,13.1642,982000.0
2010-11-29 10:20:00,14.12,14.19,14.08,14.16,642400.0,13.1642,13.2295,13.1269,13.2015,642400.0
2010-11-29 10:25:00,14.15,14.17,14.09,14.11,554400.0,13.1922,13.2108,13.1362,13.1549,554400.0
2010-11-29 10:30:00,14.11,14.35,14.1,14.3,1309200.0,13.1549,13.3786,13.1456,13.332,1309200.0
2010-11-29 10:35:00,14.3,14.31,14.25,14.31,574000.0,13.332,13.3414,13.2854,13.3414,574000.0
2010-11-29 10:40:00,14.3,14.38,14.29,14.33,822400.0,13.332,13.4066,13.3227,13.36,822400.0
2010-11-29 10:45:00,14.33,14.38,14.31,14.33,608800.0,13.36,13.4066,13.3414,13.36,608800.0
2010-11-29 10:50:00,14.34,14.37,14.29,14.3,424400.0,13.3693,13.3973,13.3227,13.332,424400.0
2010-11-29 10:55:00,14.3,14.31,14.21,14.24,483200.0,13.332,13.3414,13.2481,13.2761,483200.0
2010-11-29 11:00:00,14.25,14.27,14.18,14.27,554400.0,13.2854,13.3041,13.2202,13.3041,554400.0
2010-11-29 11:05:00,14.27,14.35,14.25,14.33,698800.0,13.3041,13.3786,13.2854,13.36,698800.0
2010-11-29 11:10:00,14.32,14.4,14.29,14.4,511200.0,13.3507,13.4253,13.3227,13.4253,511200.0
2010-11-29 11:15:00,14.4,14.42,14.33,14.33,616800.0,13.4253,13.4439,13.36,13.36,616800.0
2010-11-29 11:20:00,14.35,14.43,14.3,14.31,1514400.0,13.3786,13.4532,13.332,13.3414,1514400.0
2010-11-29 11:25:00,14.31,14.38,14.28,14.35,446400.0,13.3414,13.4066,13.3134,13.3786,446400.0
2010-11-29 11:30:00,14.35,14.37,14.28,14.3,380800.0,13.3786,13.3973,13.3134,13.332,380800.0
2010-11-29 11:35:00,14.29,14.34,14.28,14.29,313600.0,13.3227,13.3693,13.3134,13.3227,313600.0
2010-11-29 11:40:00,14.3,14.32,14.21,14.24,464000.0,13.332,13.3507,13.2481,13.2761,464000.0
2010-11-29 11:45:00,14.24,14.26,14.22,14.23,472800.0,13.2761,13.2947,13.2574,13.2668,472800.0
2010-11-29 11:50:00,14.22,14.24,14.18,14.23,427200.0,13.2574,13.2761,13.2202,13.2668,427200.0
2010-11-29 11:55:00,14.22,14.26,14.21,14.24,182800.0,13.2574,13.2947,13.2481,13.2761,182800.0
2010-11-29 12:00:00,14.24,14.27,14.23,14.24,226400.0,13.2761,13.3041,13.2668,13.2761,226400.0
2010-11-29 12:05:00,14.24,14.38,14.24,14.37,813200.0,13.2761,13.4066,13.2761,13.3973,813200.0
2010-11-29 12:10:00,14.37,14.47,14.36,14.44,791600.0,13.3973,13.4905,13.388,13.4626,791600.0
2010-11-29 12:15:00,14.44,14.46,14.43,14.44,264800.0,13.4626,13.4812,13.4532,13.4626,264800.0
2010-11-29 12:20:00,14.44,14.5,14.43,14.46,706400.0,13.4626,13.5185,13.4532,13.4812,706400.0
2010-11-29 12:25:00,14.46,14.46,14.41,14.41,224400.0,13.4812,13.4812,13.4346,13.4346,224400.0
2010-11-29 12:30:00,14.41,14.41,14.37,14.39,350800.0,13.4346,13.4346,13.3973,13.4159,350800.0
2010-11-29 12:35:00,14.39,14.4,14.37,14.38,161200.0,13.4159,13.4253,13.3973,13.4066,161200.0
2010-11-29 12:40:00,14.38,14.5,14.38,14.45,369200.0,13.4066,13.5185,13.4066,13.4719,369200.0
2010-11-29 12:45:00,14.46,14.49,14.43,14.44,190000.0,13.4812,13.5092,13.4532,13.4626,190000.0
2010-11-29 12:50:00,14.43,14.43,14.38,14.43,178000.0,13.4532,13.4532,13.4066,13.4532,178000.0
2010-11-29 12:55:00,14.43,14.44,14.4,14.44,70400.0,13.4532,13.4626,13.4253,13.4626,70400.0
2010-11-29 13:00:00,14.43,14.43,14.39,14.4,136800.0,13.4532,13.4532,13.4159,13.4253,136800.0
2010-11-29 13:05:00,14.4,14.4,14.34,14.36,322000.0,13.4253,13.4253,13.3693,13.388,322000.0
2010-11-29 13:10:00,14.37,14.37,14.34,14.35,276400.0,13.3973,13.3973,13.3693,13.3786,276400.0
2010-11-29 13:15:00,14.35,14.39,14.35,14.37,120800.0,13.3786,13.4159,13.3786,13.3973,120800.0
2010-11-29 13:20:00,14.37,14.39,14.37,14.37,247600.0,13.3973,13.4159,13.3973,13.3973,247600.0
2010-11-29 13:25:00,14.38,14.39,14.31,14.35,200400.0,13.4066,13.4159,13.3414,13.3786,200400.0
2010-11-29 13:30:00,14.36,14.37,14.33,14.34,114000.0,13.388,13.3973,13.36,13.3693,114000.0
2010-11-29 13:35:00,14.34,14.36,14.29,14.29,394800.0,13.3693,13.388,13.3227,13.3227,394800.0
2010-11-29 13:40:00,14.29,14.37,14.29,14.37,176000.0,13.3227,13.3973,13.3227,13.3973,176000.0
2010-11-29 13:45:00,14.36,14.43,14.34,14.41,373600.0,13.388,13.4532,13.3693,13.4346,373600.0
2010-11-29 13:50:00,14.41,14.43,14.41,14.43,95600.0,13.4346,13.4532,13.4346,13.4532,95600.0
2010-11-29 13:55:00,14.43,14.43,14.38,14.38,165200.0,13.4532,13.4532,13.4066,13.4066,165200.0
2010-11-29 14:00:00,14.38,14.44,14.38,14.44,222000.0,13.4066,13.4626,13.4066,13.4626,222000.0
2010-11-29 14:05:00,14.44,14.44,14.4,14.44,334000.0,13.4626,13.4626,13.4253,13.4626,334000.0
2010-11-29 14:10:00,14.44,14.46,14.42,14.46,269200.0,13.4626,13.4812,13.4439,13.4812,269200.0
2010-11-29 14:15:00,14.44,14.49,14.44,14.47,286400.0,13.4626,13.5092,13.4626,13.4905,286400.0
2010-11-29 14:20:00,14.47,14.49,14.44,14.45,212800.0,13.4905,13.5092,13.4626,13.4719,212800.0
2010-11-29 14:25:00,14.45,14.58,14.44,14.56,697600.0,13.4719,13.5931,13.4626,13.5744,697600.0
2010-11-29 14:30:00,14.57,14.66,14.56,14.6,1017200.0,13.5838,13.6677,13.5744,13.6117,1017200.0
2010-11-29 14:35:00,14.6,14.67,14.6,14.65,550800.0,13.6117,13.677,13.6117,13.6583,550800.0
2010-11-29 14:40:00,14.65,14.69,14.64,14.66,696800.0,13.6583,13.6956,13.649,13.6677,696800.0
2010-11-29 14:45:00,14.67,14.73,14.66,14.73,376000.0,13.677,13.7329,13.6677,13.7329,376000.0
2010-11-29 14:50:00,14.73,14.74,14.68,14.71,391600.0,13.7329,13.7422,13.6863,13.7143,391600.0
2010-11-29 14:55:00,14.71,14.75,14.7,14.74,555200.0,13.7143,13.7516,13.705,13.7422,555200.0
2010-11-29 15:00:00,14.74,14.84,14.74,14.83,838000.0,13.7422,13.8355,13.7422,13.8262,838000.0
2010-11-29 15:05:00,14.84,14.86,14.82,14.83,541200.0,13.8355,13.8541,13.8168,13.8262,541200.0
2010-11-29 15:10:00,14.83,14.83,14.75,14.76,360000.0,13.8262,13.8262,13.7516,13.7609,360000.0
2010-11-29 15:15:00,14.76,14.88,14.76,14.88,600000.0,13.7609,13.8728,13.7609,13.8728,600000.0
2010-11-29 15:20:00,14.88,14.91,14.82,14.87,517200.0,13.8728,13.9007,13.8168,13.8634,517200.0
2010-11-29 15:25:00,14.86,14.86,14.83,14.84,153600.0,13.8541,13.8541,13.8262,13.8355,153600.0
2010-11-29 15:30:00,14.85,14.85,14.78,14.8,826400.0,13.8448,13.8448,13.7795,13.7982,826400.0
2010-11-29 15:35:00,14.8,14.83,14.78,14.83,166800.0,13.7982,13.8262,13.7795,13.8262,166800.0
2010-11-29 15:40:00,14.84,14.86,14.79,14.81,517600.0,13.8355,13.8541,13.7889,13.8075,517600.0
2010-11-29 15:45:00,14.81,14.87,14.81,14.85,497600.0,13.8075,13.8634,13.8075,13.8448,497600.0
2010-11-29 15:50:00,14.85,14.86,14.76,14.76,746000.0,13.8448,13.8541,13.7609,13.7609,746000.0
2010-11-29 15:55:00,14.77,14.82,14.73,14.79,794800.0,13.7702,13.8168,13.7329,13.7889,794800.0
2010-11-30 09:30:00,14.29,14.33,14.25,14.32,1703200.0,13.3227,13.36,13.2854,13.3507,1703200.0
2010-11-30 09:35:00,14.31,14.32,14.16,14.22,1793200.0,13.3414,13.3507,13.2015,13.2574,1793200.0
2010-11-30 09:40:00,14.22,14.3,14.12,14.26,2579200.0,13.2574,13.332,13.1642,13.2947,2579200.0
2010-11-30 09:45:00,14.25,14.36,14.19,14.25,1892800.0,13.2854,13.388,13.2295,13.2854,1892800.0
2010-11-30 09:50:00,14.25,14.26,14.18,14.23,1589600.0,13.2854,13.2947,13.2202,13.2668,1589600.0
2010-11-30 09:55:00,14.23,14.34,14.22,14.32,1253200.0,13.2668,13.3693,13.2574,13.3507,1253200.0
2010-11-30 10:00:00,14.32,14.44,14.24,14.26,1935600.0,13.3507,13.4626,13.2761,13.2947,1935600.0
2010-11-30 10:05:00,14.25,14.3,14.22,14.23,1335600.0,13.2854,13.332,13.2574,13.2668,1335600.0
2010-11-30 10:10:00,14.22,14.28,14.21,14.26,548400.0,13.2574,13.3134,13.2481,13.2947,548400.0
2010-11-30 10:15:00,14.27,14.37,14.26,14.36,754800.0,13.3041,13.3973,13.2947,13.388,754800.0
2010-11-30 10:20:00,14.35,14.47,14.31,14.47,927600.0,13.3786,13.4905,13.3414,13.4905,927600.0
2010-11-30 10:25:00,14.47,14.54,14.43,14.51,928800.0,13.4905,13.5558,13.4532,13.5278,928800.0
2010-11-30 10:30:00,14.5,14.51,14.45,14.46,1063600.0,13.5185,13.5278,13.4719,13.4812,1063600.0
2010-11-30 10:35:00,14.46,14.51,14.45,14.49,692800.0,13.4812,13.5278,13.4719,13.5092,692800.0
2010-11-30 10:40:00,14.49,14.51,14.46,14.47,396000.0,13.5092,13.5278,13.4812,13.4905,396000.0
2010-11-30 10:45:00,14.47,14.47,14.36,14.42,500000.0,13.4905,13.4905,13.388,13.4439,500000.0
2010-11-30 10:50:00,14.43,14.43,14.29,14.34,1153600.0,13.4532,13.4532,13.3227,13.3693,1153600.0
2010-11-30 10:55:00,14.33,14.39,14.32,14.38,639200.0,13.36,13.4159,13.3507,13.4066,639200.0
2010-11-30 11:00:00,14.38,14.45,14.38,14.45,554400.0,13.4066,13.4719,13.4066,13.4719,554400.0
2010-11-30 11:05:00,14.44,14.45,14.32,14.35,553200.0,13.4626,13.4719,13.3507,13.3786,553200.0
2010-11-30 11:10:00,14.35,14.36,14.27,14.28,1160800.0,13.3786,13.388,13.3041,13.3134,1160800.0
2010-11-30 11:15:00,14.27,14.34,14.25,14.32,922400.0,13.3041,13.3693,13.2854,13.3507,922400.0
2010-11-30 11:20:00,14.31,14.37,14.27,14.31,322000.0,13.3414,13.3973,13.3041,13.3414,322000.0
2010-11-30 11:25:00,14.32,14.38,14.31,14.35,290000.0,13.3507,13.4066,13.3414,13.3786,290000.0
2010-11-30 11:30:00,14.34,14.37,14.29,14.3,442800.0,13.3693,13.3973,13.3227,13.332,442800.0
2010-11-30 11:35:00,14.29,14.34,14.28,14.34,301600.0,13.3227,13.3693,13.3134,13.3693,301600.0
2010-11-30 11:40:00,14.34,14.38,14.32,14.35,301200.0,13.3693,13.4066,13.3507,13.3786,301200.0
2010-11-30 11:45:00,14.35,14.36,14.31,14.34,140400.0,13.3786,13.388,13.3414,13.3693,140400.0
2010-11-30 11:50:00,14.35,14.35,14.3,14.31,172800.0,13.3786,13.3786,13.332,13.3414,172800.0
2010-11-30 11:55:00,14.32,14.43,14.3,14.39,938800.0,13.3507,13.4532,13.332,13.4159,938800.0
2010-11-30 12:00:00,14.39,14.43,14.38,14.39,312400.0,13.4159,13.4532,13.4066,13.4159,312400.0
2010-11-30 12:05:00,14.39,14.42,14.35,14.36,446000.0,13.4159,13.4439,13.3786,13.388,446000.0
2010-11-30 12:10:00,14.36,14.42,14.36,14.42,264400.0,13.388,13.4439,13.388,13.4439,264400.0
2010-11-30 12:15:00,14.42,14.42,14.37,14.4,246800.0,13.4439,13.4439,13.3973,13.4253,246800.0
2010-11-30 12:20:00,14.4,14.44,14.39,14.43,277600.0,13.4253,13.4626,13.4159,13.4532,277600.0
2010-11-30 12:25:00,14.42,14.46,14.42,14.46,280400.0,13.4439,13.4812,13.4439,13.4812,280400.0
2010-11-30 12:30:00,14.46,14.47,14.43,14.44,325600.0,13.4812,13.4905,13.4532,13.4626,325600.0
2010-11-30 12:35:00,14.44,14.45,14.4,14.43,268400.0,13.4626,13.4719,13.4253,13.4532,268400.0
2010-11-30 12:40:00,14.43,14.5,14.4,14.5,459600.0,13.4532,13.5185,13.4253,13.5185,459600.0
2010-11-30 12:45:00,14.5,14.52,14.47,14.47,550000.0,13.5185,13.5371,13.4905,13.4905,550000.0
2010-11-30 12:50:00,14.47,14.52,14.47,14.51,290000.0,13.4905,13.5371,13.4905,13.5278,290000.0
2010-11-30 12:55:00,14.51,14.53,14.48,14.51,460000.0,13.5278,13.5465,13.4998,13.5278,460000.0
2010-11-30 13:00:00,14.52,14.64,14.49,14.61,1302000.0,13.5371,13.649,13.5092,13.621,1302000.0
2010-11-30 13:05:00,14.61,14.65,14.59,14.61,462800.0,13.621,13.6583,13.6024,13.621,462800.0
2010-11-30 13:10:00,14.62,14.65,14.62,14.64,355200.0,13.6304,13.6583,13.6304,13.649,355200.0
2010-11-30 13:15:00,14.64,14.69,14.63,14.68,348000.0,13.649,13.6956,13.6397,13.6863,348000.0
2010-11-30 13:20:00,14.68,14.75,14.68,14.71,791200.0,13.6863,13.7516,13.6863,13.7143,791200.0
2010-11-30 13:25:00,14.71,14.72,14.69,14.71,340400.0,13.7143,13.7236,13.6956,13.7143,340400.0
2010-11-30 13:30:00,14.71,14.72,14.68,14.69,358800.0,13.7143,13.7236,13.6863,13.6956,358800.0
2010-11-30 13:35:00,14.69,14.73,14.69,14.71,254000.0,13.6956,13.7329,13.6956,13.7143,254000.0
2010-11-30 13:40:00,14.72,14.74,14.63,14.64,636400.0,13.7236,13.7422,13.6397,13.649,636400.0
2010-11-30 13:45:00,14.63,14.66,14.62,14.64,624400.0,13.6397,13.6677,13.6304,13.649,624400.0
2010-11-30 13:50:00,14.64,14.64,14.56,14.59,529600.0,13.649,13.649,13.5744,13.6024,529600.0
2010-11-30 13:55:00,14.59,14.62,14.58,14.6,198800.0,13.6024,13.6304,13.5931,13.6117,198800.0
2010-11-30 14:00:00,14.6,14.66,14.6,14.63,328800.0,13.6117,13.6677,13.6117,13.6397,328800.0
2010-11-30 14:05:00,14.63,14.67,14.61,14.66,308800.0,13.6397,13.677,13.621,13.6677,308800.0
2010-11-30 14:10:00,14.66,14.66,14.63,14.63,179600.0,13.6677,13.6677,13.6397,13.6397,179600.0
2010-11-30 14:15:00,14.63,14.63,14.55,14.59,516000.0,13.6397,13.6397,13.5651,13.6024,516000.0
2010-11-30 14:20:00,14.59,14.62,14.53,14.53,426800.0,13.6024,13.6304,13.5465,13.5465,426800.0
2010-11-30 14:25:00,14.53,14.57,14.39,14.44,1412000.0,13.5465,13.5838,13.4159,13.4626,1412000.0
2010-11-30 14:30:00,14.43,14.46,14.39,14.4,738000.0,13.4532,13.4812,13.4159,13.4253,738000.0
2010-11-30 14:35:00,14.4,14.43,14.38,14.39,732000.0,13.4253,13.4532,13.4066,13.4159,732000.0
2010-11-30 14:40:00,14.39,14.46,14.38,14.44,557600.0,13.4159,13.4812,13.4066,13.4626,557600.0
2010-11-30 14:45:00,14.44,14.51,14.43,14.47,593200.0,13.4626,13.5278,13.4532,13.4905,593200.0
2010-11-30 14:50:00,14.48,14.49,14.43,14.46,312000.0,13.4998,13.5092,13.4532,13.4812,312000.0
2010-11-30 14:55:00,14.46,14.56,14.46,14.49,714800.0,13.4812,13.5744,13.4812,13.5092,714800.0
2010-11-30 15:00:00,14.49,14.53,14.47,14.52,503600.0,13.5092,13.5465,13.4905,13.5371,503600.0
2010-11-30 15:05:00,14.52,14.53,14.47,14.47,696000.0,13.5371,13.5465,13.4905,13.4905,696000.0
2010-11-30 15:10:00,14.47,14.49,14.43,14.48,609200.0,13.4905,13.5092,13.4532,13.4998,609200.0
2010-11-30 15:15:00,14.48,14.53,14.46,14.52,308800.0,13.4998,13.5465,13.4812,13.5371,308800.0
2010-11-30 15:20:00,14.52,14.58,14.51,14.56,826800.0,13.5371,13.5931,13.5278,13.5744,826800.0
2010-11-30 15:25:00,14.57,14.57,14.52,14.55,446800.0,13.5838,13.5838,13.5371,13.5651,446800.0
2010-11-30 15:30:00,14.56,14.58,14.52,14.52,780800.0,13.5744,13.5931,13.5371,13.5371,780800.0
2010-11-30 15:35:00,14.52,14.57,14.51,14.54,550000.0,13.5371,13.5838,13.5278,13.5558,550000.0
2010-11-30 15:40:00,14.54,14.54,14.38,14.4,911600.0,13.5558,13.5558,13.4066,13.4253,911600.0
2010-11-30 15:45:00,14.38,14.41,14.33,14.35,855600.0,13.4066,13.4346,13.36,13.3786,855600.0
2010-11-30 15:50:00,14.35,14.46,14.33,14.4,1756400.0,13.3786,13.4812,13.36,13.4253,1756400.0
2010-11-30 15:55:00,14.4,14.52,14.4,14.47,1746000.0,13.4253,13.5371,13.4253,13.4905,1746000.0
2010-12-01 09:30:00,15.28,15.4,15.24,15.31,3222000.0,14.2457,14.3576,14.2084,14.2737,3222000.0
2010-12-01 09:35:00,15.31,15.35,15.28,15.31,1042000.0,14.2737,14.311,14.2457,14.2737,1042000.0
2010-12-01 09:40:00,15.31,15.34,15.26,15.31,1546000.0,14.2737,14.3016,14.227,14.2737,1546000.0
2010-12-01 09:45:00,15.31,15.35,15.27,15.3,1163600.0,14.2737,14.311,14.2364,14.2643,1163600.0
2010-12-01 09:50:00,15.31,15.32,15.25,15.28,526800.0,14.2737,14.283,14.2177,14.2457,526800.0
2010-12-01 09:55:00,15.29,15.36,15.29,15.34,560400.0,14.255,14.3203,14.255,14.3016,560400.0
2010-12-01 10:00:00,15.34,15.38,15.29,15.37,1040800.0,14.3016,14.3389,14.255,14.3296,1040800.0
2010-12-01 10:05:00,15.37,15.4,15.31,15.33,808800.0,14.3296,14.3576,14.2737,14.2923,808800.0
2010-12-01 10:10:00,15.34,15.36,15.28,15.36,483200.0,14.3016,14.3203,14.2457,14.3203,483200.0
2010-12-01 10:15:00,15.36,15.41,15.34,15.39,672800.0,14.3203,14.3669,14.3016,14.3482,672800.0
2010-12-01 10:20:00,15.4,15.4,15.33,15.35,358000.0,14.3576,14.3576,14.2923,14.311,358000.0
2010-12-01 10:25:00,15.35,15.36,15.29,15.3,916400.0,14.311,14.3203,14.255,14.2643,916400.0
2010-12-01 10:30:00,15.29,15.32,15.27,15.3,1023200.0,14.255,14.283,14.2364,14.2643,1023200.0
2010-12-01 10:35:00,15.3,15.35,15.3,15.35,599600.0,14.2643,14.311,14.2643,14.311,599600.0
2010-12-01 10:40:00,15.34,15.38,15.33,15.38,958000.0,14.3016,14.3389,14.2923,14.3389,958000.0
2010-12-01 10:45:00,15.38,15.4,15.35,15.38,502800.0,14.3389,14.3576,14.311,14.3389,502800.0
2010-12-01 10:50:00,15.38,15.4,15.37,15.38,454800.0,14.3389,14.3576,14.3296,14.3389,454800.0
2010-12-01 10:55:00,15.39,15.43,15.38,15.38,355600.0,14.3482,14.3855,14.3389,14.3389,355600.0
2010-12-01 11:00:00,15.38,15.4,15.35,15.36,220000.0,14.3389,14.3576,14.311,14.3203,220000.0
2010-12-01 11:05:00,15.36,15.38,15.35,15.36,230800.0,14.3203,14.3389,14.311,14.3203,230800.0
2010-12-01 11:10:00,15.37,15.4,15.35,15.36,236800.0,14.3296,14.3576,14.311,14.3203,236800.0
2010-12-01 11:15:00,15.37,15.39,15.35,15.37,191200.0,14.3296,14.3482,14.311,14.3296,191200.0
2010-12-01 11:20:00,15.37,15.4,15.36,15.37,484400.0,14.3296,14.3576,14.3203,14.3296,484400.0
2010-12-01 11:25:00,15.37,15.39,15.37,15.38,40800.0,14.3296,14.3482,14.3296,14.3389,40800.0
2010-12-01 11:30:00,15.38,15.39,15.38,15.38,150400.0,14.3389,14.3482,14.3389,14.3389,150400.0
2010-12-01 11:35:00,15.38,15.39,15.36,15.37,202400.0,14.3389,14.3482,14.3203,14.3296,202400.0
2010-12-01 11:40:00,15.37,15.4,15.36,15.38,97200.0,14.3296,14.3576,14.3203,14.3389,97200.0
2010-12-01 11:45:00,15.38,15.4,15.38,15.4,224400.0,14.3389,14.3576,14.3389,14.3576,224400.0
2010-12-01 11:50:00,15.4,15.51,15.4,15.51,1296800.0,14.3576,14.4601,14.3576,14.4601,1296800.0
2010-12-01 11:55:00,15.51,15.52,15.46,15.47,826400.0,14.4601,14.4695,14.4135,14.4228,826400.0
2010-12-01 12:00:00,15.47,15.53,15.47,15.48,501200.0,14.4228,14.4788,14.4228,14.4322,501200.0
2010-12-01 12:05:00,15.47,15.51,15.47,15.47,330800.0,14.4228,14.4601,14.4228,14.4228,330800.0
2010-12-01 12:10:00,15.47,15.49,15.45,15.46,196000.0,14.4228,14.4415,14.4042,14.4135,196000.0
2010-12-01 12:15:00,15.46,15.47,15.43,15.46,277600.0,14.4135,14.4228,14.3855,14.4135,277600.0
2010-12-01 12:20:00,15.46,15.49,15.44,15.49,281200.0,14.4135,14.4415,14.3949,14.4415,281200.0
2010-12-01 12:25:00,15.49,15.49,15.46,15.47,346400.0,14.4415,14.4415,14.4135,14.4228,346400.0
2010-12-01 12:30:00,15.47,15.5,15.46,15.48,396400.0,14.4228,14.4508,14.4135,14.4322,396400.0
2010-12-01 12:35:00,15.48,15.49,15.46,15.47,88800.0,14.4322,14.4415,14.4135,14.4228,88800.0
2010-12-01 12:40:00,15.47,15.49,15.46,15.46,139200.0,14.4228,14.4415,14.4135,14.4135,139200.0
2010-12-01 12:45:00,15.46,15.47,15.45,15.47,280400.0,14.4135,14.4228,14.4042,14.4228,280400.0
2010-12-01 12:50:00,15.47,15.48,15.46,15.47,139600.0,14.4228,14.4322,14.4135,14.4228,139600.0
2010-12-01 12:55:00,15.47,15.49,15.46,15.49,170800.0,14.4228,14.4415,14.4135,14.4415,170800.0
2010-12-01 13:00:00,15.49,15.5,15.48,15.49,154000.0,14.4415,14.4508,14.4322,14.4415,154000.0
2010-12-01 13:05:00,15.49,15.5,15.48,15.48,251200.0,14.4415,14.4508,14.4322,14.4322,251200.0
2010-12-01 13:10:00,15.49,15.51,15.49,15.51,372000.0,14.4415,14.4601,14.4415,14.4601,372000.0
2010-12-01 13:15:00,15.51,15.52,15.4,15.4,880000.0,14.4601,14.4695,14.3576,14.3576,880000.0
2010-12-01 13:20:00,15.4,15.47,15.4,15.45,543200.0,14.3576,14.4228,14.3576,14.4042,543200.0
2010-12-01 13:25:00,15.45,15.45,15.4,15.41,301200.0,14.4042,14.4042,14.3576,14.3669,301200.0
2010-12-01 13:30:00,15.4,15.46,15.4,15.43,421200.0,14.3576,14.4135,14.3576,14.3855,421200.0
2010-12-01 13:35:00,15.44,15.45,15.38,15.44,403200.0,14.3949,14.4042,14.3389,14.3949,403200.0
2010-12-01 13:40:00,15.44,15.44,15.4,15.43,279600.0,14.3949,14.3949,14.3576,14.3855,279600.0
2010-12-01 13:45:00,15.43,15.44,15.42,15.43,217600.0,14.3855,14.3949,14.3762,14.3855,217600.0
2010-12-01 13:50:00,15.43,15.44,15.42,15.42,56800.0,14.3855,14.3949,14.3762,14.3762,56800.0
2010-12-01 13:55:00,15.42,15.43,15.41,15.43,103200.0,14.3762,14.3855,14.3669,14.3855,103200.0
2010-12-01 14:00:00,15.43,15.44,15.4,15.42,384400.0,14.3855,14.3949,14.3576,14.3762,384400.0
2010-12-01 14:05:00,15.43,15.43,15.39,15.39,257200.0,14.3855,14.3855,14.3482,14.3482,257200.0
2010-12-01 14:10:00,15.4,15.44,15.4,15.42,273200.0,14.3576,14.3949,14.3576,14.3762,273200.0
2010-12-01 14:15:00,15.42,15.46,15.4,15.45,288400.0,14.3762,14.4135,14.3576,14.4042,288400.0
2010-12-01 14:20:00,15.46,15.47,15.44,15.45,264000.0,14.4135,14.4228,14.3949,14.4042,264000.0
2010-12-01 14:25:00,15.45,15.47,15.42,15.44,199600.0,14.4042,14.4228,14.3762,14.3949,199600.0
2010-12-01 14:30:00,15.44,15.47,15.44,15.47,153600.0,14.3949,14.4228,14.3949,14.4228,153600.0
2010-12-01 14:35:00,15.47,15.48,15.46,15.46,220800.0,14.4228,14.4322,14.4135,14.4135,220800.0
2010-12-01 14:40:00,15.46,15.48,15.46,15.48,138000.0,14.4135,14.4322,14.4135,14.4322,138000.0
2010-12-01 14:45:00,15.48,15.48,15.45,15.46,204400.0,14.4322,14.4322,14.4042,14.4135,204400.0
2010-12-01 14:50:00,15.46,15.47,15.45,15.47,154800.0,14.4135,14.4228,14.4042,14.4228,154800.0
2010-12-01 14:55:00,15.47,15.49,15.47,15.49,681200.0,14.4228,14.4415,14.4228,14.4415,681200.0
2010-12-01 15:00:00,15.49,15.49,15.46,15.46,200800.0,14.4415,14.4415,14.4135,14.4135,200800.0
2010-12-01 15:05:00,15.46,15.48,15.46,15.47,188400.0,14.4135,14.4322,14.4135,14.4228,188400.0
2010-12-01 15:10:00,15.47,15.48,15.42,15.43,305200.0,14.4228,14.4322,14.3762,14.3855,305200.0
2010-12-01 15:15:00,15.44,15.45,15.43,15.43,180000.0,14.3949,14.4042,14.3855,14.3855,180000.0
2010-12-01 15:20:00,15.44,15.46,15.43,15.43,247200.0,14.3949,14.4135,14.3855,14.3855,247200.0
2010-12-01 15:25:00,15.43,15.47,15.43,15.45,333600.0,14.3855,14.4228,14.3855,14.4042,333600.0
2010-12-01 15:30:00,15.45,15.45,15.42,15.44,162400.0,14.4042,14.4042,14.3762,14.3949,162400.0
2010-12-01 15:35:00,15.44,15.47,15.43,15.47,422400.0,14.3949,14.4228,14.3855,14.4228,422400.0
2010-12-01 15:40:00,15.47,15.48,15.45,15.46,361200.0,14.4228,14.4322,14.4042,14.4135,361200.0
2010-12-01 15:45:00,15.47,15.47,15.44,15.45,682400.0,14.4228,14.4228,14.3949,14.4042,682400.0
2010-12-01 15:50:00,15.45,15.46,15.39,15.4,1139600.0,14.4042,14.4135,14.3482,14.3576,1139600.0
2010-12-01 15:55:00,15.4,15.43,15.39,15.41,1476400.0,14.3576,14.3855,14.3482,14.3669,1476400.0
2010-12-02 09:30:00,15.48,15.54,15.42,15.48,1716400.0,14.4322,14.4881,14.3762,14.4322,1716400.0
2010-12-02 09:35:00,15.48,15.54,15.48,15.52,1268000.0,14.4322,14.4881,14.4322,14.4695,1268000.0
2010-12-02 09:40:00,15.52,15.57,15.49,15.53,1299600.0,14.4695,14.5161,14.4415,14.4788,1299600.0
2010-12-02 09:45:00,15.54,15.58,15.51,15.53,1238800.0,14.4881,14.5254,14.4601,14.4788,1238800.0
2010-12-02 09:50:00,15.53,15.59,15.47,15.49,1195200.0,14.4788,14.5347,14.4228,14.4415,1195200.0
2010-12-02 09:55:00,15.49,15.6,15.49,15.59,952400.0,14.4415,14.544,14.4415,14.5347,952400.0
2010-12-02 10:00:00,15.57,15.73,15.57,15.7,2098000.0,14.5161,14.6652,14.5161,14.6373,2098000.0
2010-12-02 10:05:00,15.7,15.74,15.69,15.69,1001200.0,14.6373,14.6746,14.6279,14.6279,1001200.0
2010-12-02 10:10:00,15.7,15.8,15.69,15.79,1276400.0,14.6373,14.7305,14.6279,14.7212,1276400.0
2010-12-02 10:15:00,15.78,15.8,15.72,15.72,506000.0,14.7119,14.7305,14.6559,14.6559,506000.0
2010-12-02 10:20:00,15.72,15.77,15.71,15.75,415600.0,14.6559,14.7025,14.6466,14.6839,415600.0
2010-12-02 10:25:00,15.75,15.79,15.71,15.74,578800.0,14.6839,14.7212,14.6466,14.6746,578800.0
2010-12-02 10:30:00,15.74,15.78,15.72,15.78,418400.0,14.6746,14.7119,14.6559,14.7119,418400.0
2010-12-02 10:35:00,15.78,15.78,15.71,15.72,364000.0,14.7119,14.7119,14.6466,14.6559,364000.0
2010-12-02 10:40:00,15.72,15.77,15.72,15.74,480800.0,14.6559,14.7025,14.6559,14.6746,480800.0
2010-12-02 10:45:00,15.74,15.74,15.69,15.72,525200.0,14.6746,14.6746,14.6279,14.6559,525200.0
2010-12-02 10:50:00,15.73,15.73,15.7,15.7,391200.0,14.6652,14.6652,14.6373,14.6373,391200.0
2010-12-02 10:55:00,15.69,15.76,15.68,15.75,808800.0,14.6279,14.6932,14.6186,14.6839,808800.0
2010-12-02 11:00:00,15.75,15.76,15.72,15.76,422800.0,14.6839,14.6932,14.6559,14.6932,422800.0
2010-12-02 11:05:00,15.76,15.77,15.72,15.76,482000.0,14.6932,14.7025,14.6559,14.6932,482000.0
2010-12-02 11:10:00,15.76,15.82,15.73,15.81,578400.0,14.6932,14.7491,14.6652,14.7398,578400.0
2010-12-02 11:15:00,15.81,15.81,15.77,15.81,479200.0,14.7398,14.7398,14.7025,14.7398,479200.0
2010-12-02 11:20:00,15.81,15.85,15.79,15.81,549200.0,14.7398,14.7771,14.7212,14.7398,549200.0
2010-12-02 11:25:00,15.81,15.82,15.8,15.81,293600.0,14.7398,14.7491,14.7305,14.7398,293600.0
2010-12-02 11:30:00,15.81,15.83,15.78,15.79,288800.0,14.7398,14.7585,14.7119,14.7212,288800.0
2010-12-02 11:35:00,15.79,15.79,15.74,15.74,346800.0,14.7212,14.7212,14.6746,14.6746,346800.0
2010-12-02 11:40:00,15.75,15.78,15.75,15.76,399200.0,14.6839,14.7119,14.6839,14.6932,399200.0
2010-12-02 11:45:00,15.76,15.8,15.76,15.78,312800.0,14.6932,14.7305,14.6932,14.7119,312800.0
2010-12-02 11:50:00,15.78,15.81,15.77,15.77,213200.0,14.7119,14.7398,14.7025,14.7025,213200.0
2010-12-02 11:55:00,15.77,15.78,15.75,15.75,265600.0,14.7025,14.7119,14.6839,14.6839,265600.0
2010-12-02 12:00:00,15.75,15.76,15.71,15.72,375600.0,14.6839,14.6932,14.6466,14.6559,375600.0
2010-12-02 12:05:00,15.72,15.73,15.71,15.72,318000.0,14.6559,14.6652,14.6466,14.6559,318000.0
2010-12-02 12:10:00,15.73,15.73,15.72,15.72,133200.0,14.6652,14.6652,14.6559,14.6559,133200.0
2010-12-02 12:15:00,15.72,15.73,15.7,15.71,234400.0,14.6559,14.6652,14.6373,14.6466,234400.0
2010-12-02 12:20:00,15.71,15.71,15.69,15.7,220400.0,14.6466,14.6466,14.6279,14.6373,220400.0
2010-12-02 12:25:00,15.7,15.71,15.67,15.67,407200.0,14.6373,14.6466,14.6093,14.6093,407200.0
2010-12-02 12:30:00,15.67,15.7,15.67,15.69,340400.0,14.6093,14.6373,14.6093,14.6279,340400.0
2010-12-02 12:35:00,15.69,15.76,15.69,15.76,337200.0,14.6279,14.6932,14.6279,14.6932,337200.0
2010-12-02 12:40:00,15.76,15.79,15.75,15.78,335600.0,14.6932,14.7212,14.6839,14.7119,335600.0
2010-12-02 12:45:00,15.78,15.78,15.74,15.77,258400.0,14.7119,14.7119,14.6746,14.7025,258400.0
2010-12-02 12:50:00,15.77,15.79,15.76,15.79,230800.0,14.7025,14.7212,14.6932,14.7212,230800.0
2010-12-02 12:55:00,15.79,15.82,15.78,15.78,414000.0,14.7212,14.7491,14.7119,14.7119,414000.0
2010-12-02 13:00:00,15.78,15.81,15.77,15.77,352000.0,14.7119,14.7398,14.7025,14.7025,352000.0
2010-12-02 13:05:00,15.78,15.8,15.77,15.77,138400.0,14.7119,14.7305,14.7025,14.7025,138400.0
2010-12-02 13:10:00,15.77,15.8,15.76,15.8,252800.0,14.7025,14.7305,14.6932,14.7305,252800.0
2010-12-02 13:15:00,15.79,15.8,15.75,15.76,216000.0,14.7212,14.7305,14.6839,14.6932,216000.0
2010-12-02 13:20:00,15.76,15.78,15.74,15.74,140400.0,14.6932,14.7119,14.6746,14.6746,140400.0
2010-12-02 13:25:00,15.74,15.75,15.72,15.74,159600.0,14.6746,14.6839,14.6559,14.6746,159600.0
2010-12-02 13:30:00,15.75,15.78,15.73,15.76,277600.0,14.6839,14.7119,14.6652,14.6932,277600.0
2010-12-02 13:35:00,15.77,15.78,15.74,15.77,120000.0,14.7025,14.7119,14.6746,14.7025,120000.0
2010-12-02 13:40:00,15.77,15.8,15.76,15.77,161200.0,14.7025,14.7305,14.6932,14.7025,161200.0
2010-12-02 13:45:00,15.77,15.79,15.75,15.78,193600.0,14.7025,14.7212,14.6839,14.7119,193600.0
2010-12-02 13:50:00,15.78,15.8,15.77,15.79,146000.0,14.7119,14.7305,14.7025,14.7212,146000.0
2010-12-02 13:55:00,15.79,15.8,15.74,15.76,142000.0,14.7212,14.7305,14.6746,14.6932,142000.0
2010-12-02 14:00:00,15.77,15.79,15.76,15.79,64000.0,14.7025,14.7212,14.6932,14.7212,64000.0
2010-12-02 14:05:00,15.79,15.83,15.79,15.81,310400.0,14.7212,14.7585,14.7212,14.7398,310400.0
2010-12-02 14:10:00,15.81,15.83,15.81,15.81,153200.0,14.7398,14.7585,14.7398,14.7398,153200.0
2010-12-02 14:15:00,15.81,15.85,15.81,15.83,410000.0,14.7398,14.7771,14.7398,14.7585,410000.0
2010-12-02 14:20:00,15.84,15.87,15.83,15.84,644800.0,14.7678,14.7958,14.7585,14.7678,644800.0
2010-12-02 14:25:00,15.84,15.86,15.83,15.84,222000.0,14.7678,14.7864,14.7585,14.7678,222000.0
2010-12-02 14:30:00,15.85,15.86,15.84,15.84,134000.0,14.7771,14.7864,14.7678,14.7678,134000.0
2010-12-02 14:35:00,15.84,15.86,15.84,15.85,180800.0,14.7678,14.7864,14.7678,14.7771,180800.0
2010-12-02 14:40:00,15.86,15.86,15.84,15.85,124800.0,14.7864,14.7864,14.7678,14.7771,124800.0
2010-12-02 14:45:00,15.85,15.89,15.85,15.89,264000.0,14.7771,14.8144,14.7771,14.8144,264000.0
2010-12-02 14:50:00,15.89,15.89,15.86,15.88,242000.0,14.8144,14.8144,14.7864,14.8051,242000.0
2010-12-02 14:55:00,15.88,15.89,15.85,15.85,303600.0,14.8051,14.8144,14.7771,14.7771,303600.0
2010-12-02 15:00:00,15.86,15.88,15.86,15.88,162800.0,14.7864,14.8051,14.7864,14.8051,162800.0
2010-12-02 15:05:00,15.88,15.9,15.85,15.9,408800.0,14.8051,14.8237,14.7771,14.8237,408800.0
2010-12-02 15:10:00,15.9,15.92,15.88,15.91,304800.0,14.8237,14.8424,14.8051,14.8331,304800.0
2010-12-02 15:15:00,15.91,15.91,15.88,15.89,148000.0,14.8331,14.8331,14.8051,14.8144,148000.0
2010-12-02 15:20:00,15.89,15.93,15.89,15.92,471600.0,14.8144,14.8517,14.8144,14.8424,471600.0
2010-12-02 15:25:00,15.92,15.96,15.91,15.94,408800.0,14.8424,14.8797,14.8331,14.861,408800.0
2010-12-02 15:30:00,15.93,15.98,15.93,15.98,497200.0,14.8517,14.8983,14.8517,14.8983,497200.0
2010-12-02 15:35:00,15.97,15.97,15.95,15.95,478000.0,14.889,14.889,14.8703,14.8703,478000.0
2010-12-02 15:40:00,15.95,15.96,15.91,15.91,344000.0,14.8703,14.8797,14.8331,14.8331,344000.0
2010-12-02 15:45:00,15.91,15.96,15.9,15.92,472000.0,14.8331,14.8797,14.8237,14.8424,472000.0
2010-12-02 15:50:00,15.92,15.94,15.9,15.91,417200.0,14.8424,14.861,14.8237,14.8331,417200.0
2010-12-02 15:55:00,15.91,15.93,15.89,15.89,1034000.0,14.8331,14.8517,14.8144,14.8144,1034000.0
2010-12-03 09:30:00,15.7,15.79,15.66,15.69,1382000.0,14.6373,14.7212,14.6,14.6279,1382000.0
2010-12-03 09:35:00,15.69,15.82,15.67,15.81,1277600.0,14.6279,14.7491,14.6093,14.7398,1277600.0
2010-12-03 09:40:00,15.81,15.88,15.8,15.88,1332000.0,14.7398,14.8051,14.7305,14.8051,1332000.0
2010-12-03 09:45:00,15.88,15.94,15.79,15.91,1130800.0,14.8051,14.861,14.7212,14.8331,1130800.0
2010-12-03 09:50:00,15.91,15.95,15.86,15.87,726400.0,14.8331,14.8703,14.7864,14.7958,726400.0
2010-12-03 09:55:00,15.87,15.9,15.85,15.89,288400.0,14.7958,14.8237,14.7771,14.8144,288400.0
2010-12-03 10:00:00,15.89,16.02,15.89,15.97,1274800.0,14.8144,14.9356,14.8144,14.889,1274800.0
2010-12-03 10:05:00,15.98,16.01,15.91,15.93,890800.0,14.8983,14.9263,14.8331,14.8517,890800.0
2010-12-03 10:10:00,15.93,15.93,15.81,15.81,1152800.0,14.8517,14.8517,14.7398,14.7398,1152800.0
2010-12-03 10:15:00,15.81,15.86,15.79,15.83,1113600.0,14.7398,14.7864,14.7212,14.7585,1113600.0
2010-12-03 10:20:00,15.84,15.85,15.74,15.76,961600.0,14.7678,14.7771,14.6746,14.6932,961600.0
2010-12-03 10:25:00,15.75,15.79,15.71,15.75,798000.0,14.6839,14.7212,14.6466,14.6839,798000.0
2010-12-03 10:30:00,15.75,15.83,15.75,15.8,776400.0,14.6839,14.7585,14.6839,14.7305,776400.0
2010-12-03 10:35:00,15.8,15.82,15.74,15.78,886400.0,14.7305,14.7491,14.6746,14.7119,886400.0
2010-12-03 10:40:00,15.79,15.8,15.71,15.72,825600.0,14.7212,14.7305,14.6466,14.6559,825600.0
2010-12-03 10:45:00,15.72,15.77,15.72,15.74,204800.0,14.6559,14.7025,14.6559,14.6746,204800.0
2010-12-03 10:50:00,15.74,15.82,15.72,15.82,394800.0,14.6746,14.7491,14.6559,14.7491,394800.0
2010-12-03 10:55:00,15.82,15.88,15.8,15.88,546800.0,14.7491,14.8051,14.7305,14.8051,546800.0
2010-12-03 11:00:00,15.87,15.92,15.86,15.86,474000.0,14.7958,14.8424,14.7864,14.7864,474000.0
2010-12-03 11:05:00,15.86,15.91,15.85,15.9,194000.0,14.7864,14.8331,14.7771,14.8237,194000.0
2010-12-03 11:10:00,15.89,15.89,15.83,15.83,397200.0,14.8144,14.8144,14.7585,14.7585,397200.0
2010-12-03 11:15:00,15.83,15.87,15.83,15.85,148000.0,14.7585,14.7958,14.7585,14.7771,148000.0
2010-12-03 11:20:00,15.86,15.89,15.85,15.86,302400.0,14.7864,14.8144,14.7771,14.7864,302400.0
2010-12-03 11:25:00,15.86,15.88,15.84,15.84,217600.0,14.7864,14.8051,14.7678,14.7678,217600.0
2010-12-03 11:30:00,15.84,15.86,15.82,15.83,233600.0,14.7678,14.7864,14.7491,14.7585,233600.0
2010-12-03 11:35:00,15.83,15.83,15.78,15.8,270400.0,14.7585,14.7585,14.7119,14.7305,270400.0
2010-12-03 11:40:00,15.82,15.84,15.81,15.84,80800.0,14.7491,14.7678,14.7398,14.7678,80800.0
2010-12-03 11:45:00,15.84,15.86,15.83,15.85,202400.0,14.7678,14.7864,14.7585,14.7771,202400.0
2010-12-03 11:50:00,15.85,15.87,15.79,15.79,215200.0,14.7771,14.7958,14.7212,14.7212,215200.0
2010-12-03 11:55:00,15.79,15.83,15.79,15.83,142400.0,14.7212,14.7585,14.7212,14.7585,142400.0
2010-12-03 12:00:00,15.84,15.86,15.83,15.84,147600.0,14.7678,14.7864,14.7585,14.7678,147600.0
2010-12-03 12:05:00,15.85,15.88,15.85,15.88,318400.0,14.7771,14.8051,14.7771,14.8051,318400.0
2010-12-03 12:10:00,15.88,15.9,15.87,15.88,386400.0,14.8051,14.8237,14.7958,14.8051,386400.0
2010-12-03 12:15:00,15.89,15.9,15.87,15.89,219600.0,14.8144,14.8237,14.7958,14.8144,219600.0
2010-12-03 12:20:00,15.89,15.9,15.87,15.89,136400.0,14.8144,14.8237,14.7958,14.8144,136400.0
2010-12-03 12:25:00,15.89,15.9,15.86,15.88,242400.0,14.8144,14.8237,14.7864,14.8051,242400.0
2010-12-03 12:30:00,15.88,15.93,15.88,15.91,383200.0,14.8051,14.8517,14.8051,14.8331,383200.0
2010-12-03 12:35:00,15.91,15.97,15.9,15.97,400800.0,14.8331,14.889,14.8237,14.889,400800.0
2010-12-03 12:40:00,15.97,15.99,15.94,15.94,316000.0,14.889,14.9076,14.861,14.861,316000.0
2010-12-03 12:45:00,15.94,15.99,15.94,15.99,264000.0,14.861,14.9076,14.861,14.9076,264000.0
2010-12-03 12:50:00,15.99,16.01,15.99,16.0,407200.0,14.9076,14.9263,14.9076,14.917,407200.0
2010-12-03 12:55:00,16.0,16.04,15.99,16.02,394000.0,14.917,14.9543,14.9076,14.9356,394000.0
2010-12-03 13:00:00,16.02,16.06,16.02,16.05,362800.0,14.9356,14.9729,14.9356,14.9636,362800.0
2010-12-03 13:05:00,16.04,16.07,16.03,16.04,248400.0,14.9543,14.9822,14.9449,14.9543,248400.0
2010-12-03 13:10:00,16.03,16.07,16.03,16.05,223600.0,14.9449,14.9822,14.9449,14.9636,223600.0
2010-12-03 13:15:00,16.05,16.05,16.02,16.02,172400.0,14.9636,14.9636,14.9356,14.9356,172400.0
2010-12-03 13:20:00,16.02,16.07,16.01,16.06,172400.0,14.9356,14.9822,14.9263,14.9729,172400.0
2010-12-03 13:25:00,16.06,16.08,16.03,16.04,276400.0,14.9729,14.9915,14.9449,14.9543,276400.0
2010-12-03 13:30:00,16.03,16.06,16.03,16.04,212000.0,14.9449,14.9729,14.9449,14.9543,212000.0
2010-12-03 13:35:00,16.04,16.05,16.02,16.04,244800.0,14.9543,14.9636,14.9356,14.9543,244800.0
2010-12-03 13:40:00,16.04,16.06,16.01,16.06,186400.0,14.9543,14.9729,14.9263,14.9729,186400.0
2010-12-03 13:45:00,16.05,16.1,16.05,16.09,312800.0,14.9636,15.0102,14.9636,15.0009,312800.0
2010-12-03 13:50:00,16.1,16.13,16.09,16.13,317600.0,15.0102,15.0382,15.0009,15.0382,317600.0
2010-12-03 13:55:00,16.13,16.14,16.1,16.11,248400.0,15.0382,15.0475,15.0102,15.0195,248400.0
2010-12-03 14:00:00,16.11,16.14,16.1,16.1,233200.0,15.0195,15.0475,15.0102,15.0102,233200.0
2010-12-03 14:05:00,16.1,16.11,16.08,16.1,317600.0,15.0102,15.0195,14.9915,15.0102,317600.0
2010-12-03 14:10:00,16.1,16.12,16.09,16.09,204400.0,15.0102,15.0288,15.0009,15.0009,204400.0
2010-12-03 14:15:00,16.1,16.13,16.09,16.12,71200.0,15.0102,15.0382,15.0009,15.0288,71200.0
2010-12-03 14:20:00,16.12,16.12,16.1,16.1,93200.0,15.0288,15.0288,15.0102,15.0102,93200.0
2010-12-03 14:25:00,16.11,16.13,16.09,16.12,107600.0,15.0195,15.0382,15.0009,15.0288,107600.0
2010-12-03 14:30:00,16.12,16.15,16.12,16.14,203200.0,15.0288,15.0568,15.0288,15.0475,203200.0
2010-12-03 14:35:00,16.14,16.17,16.13,16.16,224800.0,15.0475,15.0755,15.0382,15.0661,224800.0
2010-12-03 14:40:00,16.17,16.17,16.15,16.16,145200.0,15.0755,15.0755,15.0568,15.0661,145200.0
2010-12-03 14:45:00,16.16,16.18,16.16,16.17,168000.0,15.0661,15.0848,15.0661,15.0755,168000.0
2010-12-03 14:50:00,16.17,16.17,16.15,16.15,177200.0,15.0755,15.0755,15.0568,15.0568,177200.0
2010-12-03 14:55:00,16.15,16.17,16.14,16.17,215600.0,15.0568,15.0755,15.0475,15.0755,215600.0
2010-12-03 15:00:00,16.17,16.19,16.15,16.15,427600.0,15.0755,15.0941,15.0568,15.0568,427600.0
2010-12-03 15:05:00,16.15,16.18,16.15,16.17,146000.0,15.0568,15.0848,15.0568,15.0755,146000.0
2010-12-03 15:10:00,16.17,16.18,16.16,16.18,242800.0,15.0755,15.0848,15.0661,15.0848,242800.0
2010-12-03 15:15:00,16.18,16.18,16.17,16.18,218400.0,15.0848,15.0848,15.0755,15.0848,218400.0
2010-12-03 15:20:00,16.18,16.21,16.18,16.2,250800.0,15.0848,15.1127,15.0848,15.1034,250800.0
2010-12-03 15:25:00,16.2,16.23,16.19,16.22,285200.0,15.1034,15.1314,15.0941,15.1221,285200.0
2010-12-03 15:30:00,16.22,16.23,16.2,16.21,388000.0,15.1221,15.1314,15.1034,15.1127,388000.0
2010-12-03 15:35:00,16.21,16.25,16.21,16.23,546000.0,15.1127,15.15,15.1127,15.1314,546000.0
2010-12-03 15:40:00,16.24,16.26,16.23,16.25,686800.0,15.1407,15.1594,15.1314,15.15,686800.0
2010-12-03 15:45:00,16.25,16.31,16.25,16.31,1132800.0,15.15,15.206,15.15,15.206,1132800.0
2010-12-03 15:50:00,16.31,16.36,16.3,16.36,950400.0,15.206,15.2526,15.1967,15.2526,950400.0
2010-12-03 15:55:00,16.36,16.36,16.21,16.22,1040400.0,15.2526,15.2526,15.1127,15.1221,1040400.0
2010-12-06 09:30:00,16.22,16.27,16.16,16.25,1083200.0,15.1221,15.1687,15.0661,15.15,1083200.0
2010-12-06 09:35:00,16.25,16.3,16.23,16.29,1105600.0,15.15,15.1967,15.1314,15.1873,1105600.0
2010-12-06 09:40:00,16.29,16.29,16.2,16.27,888400.0,15.1873,15.1873,15.1034,15.1687,888400.0
2010-12-06 09:45:00,16.26,16.29,16.21,16.23,547600.0,15.1594,15.1873,15.1127,15.1314,547600.0
2010-12-06 09:50:00,16.23,16.23,16.13,16.15,737200.0,15.1314,15.1314,15.0382,15.0568,737200.0
2010-12-06 09:55:00,16.15,16.22,16.15,16.2,989200.0,15.0568,15.1221,15.0568,15.1034,989200.0
2010-12-06 10:00:00,16.19,16.25,16.19,16.24,592800.0,15.0941,15.15,15.0941,15.1407,592800.0
2010-12-06 10:05:00,16.24,16.28,16.23,16.25,488000.0,15.1407,15.178,15.1314,15.15,488000.0
2010-12-06 10:10:00,16.26,16.29,16.23,16.24,452000.0,15.1594,15.1873,15.1314,15.1407,452000.0
2010-12-06 10:15:00,16.25,16.28,16.24,16.27,379200.0,15.15,15.178,15.1407,15.1687,379200.0
2010-12-06 10:20:00,16.27,16.34,16.26,16.32,709600.0,15.1687,15.2339,15.1594,15.2153,709600.0
2010-12-06 10:25:00,16.32,16.34,16.31,16.34,385600.0,15.2153,15.2339,15.206,15.2339,385600.0
2010-12-06 10:30:00,16.33,16.35,16.3,16.32,542800.0,15.2246,15.2433,15.1967,15.2153,542800.0
2010-12-06 10:35:00,16.32,16.34,16.3,16.33,320800.0,15.2153,15.2339,15.1967,15.2246,320800.0
2010-12-06 10:40:00,16.33,16.33,16.29,16.31,210000.0,15.2246,15.2246,15.1873,15.206,210000.0
2010-12-06 10:45:00,16.31,16.32,16.27,16.28,330000.0,15.206,15.2153,15.1687,15.178,330000.0
2010-12-06 10:50:00,16.29,16.3,16.25,16.28,925600.0,15.1873,15.1967,15.15,15.178,925600.0
2010-12-06 10:55:00,16.28,16.31,16.25,16.3,620000.0,15.178,15.206,15.15,15.1967,620000.0
2010-12-06 11:00:00,16.3,16.35,16.29,16.3,356400.0,15.1967,15.2433,15.1873,15.1967,356400.0
2010-12-06 11:05:00,16.3,16.34,16.3,16.33,242000.0,15.1967,15.2339,15.1967,15.2246,242000.0
2010-12-06 11:10:00,16.33,16.35,16.3,16.33,416000.0,15.2246,15.2433,15.1967,15.2246,416000.0
2010-12-06 11:15:00,16.33,16.34,16.3,16.3,215600.0,15.2246,15.2339,15.1967,15.1967,215600.0
2010-12-06 11:20:00,16.29,16.31,16.28,16.3,239600.0,15.1873,15.206,15.178,15.1967,239600.0
2010-12-06 11:25:00,16.3,16.33,16.28,16.33,484000.0,15.1967,15.2246,15.178,15.2246,484000.0
2010-12-06 11:30:00,16.33,16.33,16.29,16.32,255600.0,15.2246,15.2246,15.1873,15.2153,255600.0
2010-12-06 11:35:00,16.31,16.33,16.25,16.27,796400.0,15.206,15.2246,15.15,15.1687,796400.0
2010-12-06 11:40:00,16.26,16.3,16.26,16.3,273600.0,15.1594,15.1967,15.1594,15.1967,273600.0
2010-12-06 11:45:00,16.3,16.34,16.27,16.29,551200.0,15.1967,15.2339,15.1687,15.1873,551200.0
2010-12-06 11:50:00,16.29,16.31,16.28,16.29,298000.0,15.1873,15.206,15.178,15.1873,298000.0
2010-12-06 11:55:00,16.29,16.33,16.28,16.32,419600.0,15.1873,15.2246,15.178,15.2153,419600.0
2010-12-06 12:00:00,16.33,16.35,16.31,16.33,251200.0,15.2246,15.2433,15.206,15.2246,251200.0
2010-12-06 12:05:00,16.33,16.35,16.31,16.33,207600.0,15.2246,15.2433,15.206,15.2246,207600.0
2010-12-06 12:10:00,16.34,16.39,16.32,16.39,500400.0,15.2339,15.2806,15.2153,15.2806,500400.0
2010-12-06 12:15:00,16.38,16.39,16.35,16.35,195600.0,15.2712,15.2806,15.2433,15.2433,195600.0
2010-12-06 12:20:00,16.36,16.36,16.32,16.33,195200.0,15.2526,15.2526,15.2153,15.2246,195200.0
2010-12-06 12:25:00,16.33,16.34,16.3,16.33,476000.0,15.2246,15.2339,15.1967,15.2246,476000.0
2010-12-06 12:30:00,16.32,16.36,16.32,16.36,480000.0,15.2153,15.2526,15.2153,15.2526,480000.0
2010-12-06 12:35:00,16.35,16.36,16.34,16.36,172800.0,15.2433,15.2526,15.2339,15.2526,172800.0
2010-12-06 12:40:00,16.36,16.37,16.35,16.36,138800.0,15.2526,15.2619,15.2433,15.2526,138800.0
2010-12-06 12:45:00,16.36,16.36,16.34,16.35,178400.0,15.2526,15.2526,15.2339,15.2433,178400.0
2010-12-06 12:50:00,16.35,16.36,16.33,16.34,134400.0,15.2433,15.2526,15.2246,15.2339,134400.0
2010-12-06 12:55:00,16.34,16.37,16.34,16.37,137200.0,15.2339,15.2619,15.2339,15.2619,137200.0
2010-12-06 13:00:00,16.37,16.42,16.36,16.4,431200.0,15.2619,15.3085,15.2526,15.2899,431200.0
2010-12-06 13:05:00,16.4,16.42,16.39,16.4,358000.0,15.2899,15.3085,15.2806,15.2899,358000.0
2010-12-06 13:10:00,16.4,16.42,16.39,16.42,431600.0,15.2899,15.3085,15.2806,15.3085,431600.0
2010-12-06 13:15:00,16.42,16.46,16.41,16.45,424400.0,15.3085,15.3458,15.2992,15.3365,424400.0
2010-12-06 13:20:00,16.45,16.45,16.43,16.44,362400.0,15.3365,15.3365,15.3179,15.3272,362400.0
2010-12-06 13:25:00,16.44,16.5,16.44,16.5,499200.0,15.3272,15.3831,15.3272,15.3831,499200.0
2010-12-06 13:30:00,16.5,16.51,16.48,16.49,649600.0,15.3831,15.3924,15.3645,15.3738,649600.0
2010-12-06 13:35:00,16.49,16.53,16.49,16.5,428400.0,15.3738,15.4111,15.3738,15.3831,428400.0
2010-12-06 13:40:00,16.5,16.53,16.5,16.52,379600.0,15.3831,15.4111,15.3831,15.4018,379600.0
2010-12-06 13:45:00,16.52,16.52,16.48,16.49,186800.0,15.4018,15.4018,15.3645,15.3738,186800.0
2010-12-06 13:50:00,16.49,16.5,16.46,16.46,511200.0,15.3738,15.3831,15.3458,15.3458,511200.0
2010-12-06 13:55:00,16.46,16.49,16.44,16.49,344000.0,15.3458,15.3738,15.3272,15.3738,344000.0
2010-12-06 14:00:00,16.49,16.51,16.45,16.5,448400.0,15.3738,15.3924,15.3365,15.3831,448400.0
2010-12-06 14:05:00,16.5,16.52,16.49,16.51,510400.0,15.3831,15.4018,15.3738,15.3924,510400.0
2010-12-06 14:10:00,16.51,16.52,16.49,16.5,102000.0,15.3924,15.4018,15.3738,15.3831,102000.0
2010-12-06 14:15:00,16.5,16.53,16.5,16.52,175200.0,15.3831,15.4111,15.3831,15.4018,175200.0
2010-12-06 14:20:00,16.52,16.53,16.51,16.52,203200.0,15.4018,15.4111,15.3924,15.4018,203200.0
2010-12-06 14:25:00,16.52,16.52,16.47,16.48,254400.0,15.4018,15.4018,15.3551,15.3645,254400.0
2010-12-06 14:30:00,16.48,16.53,16.47,16.53,267200.0,15.3645,15.4111,15.3551,15.4111,267200.0
2010-12-06 14:35:00,16.53,16.61,16.52,16.6,716000.0,15.4111,15.4857,15.4018,15.4763,716000.0
2010-12-06 14:40:00,16.6,16.6,16.55,16.57,356400.0,15.4763,15.4763,15.4297,15.4484,356400.0
2010-12-06 14:45:00,16.57,16.58,16.56,16.57,442400.0,15.4484,15.4577,15.4391,15.4484,442400.0
2010-12-06 14:50:00,16.58,16.59,16.57,16.59,278400.0,15.4577,15.467,15.4484,15.467,278400.0
2010-12-06 14:55:00,16.59,16.61,16.59,16.6,208800.0,15.467,15.4857,15.467,15.4763,208800.0
2010-12-06 15:00:00,16.61,16.63,16.6,16.63,353200.0,15.4857,15.5043,15.4763,15.5043,353200.0
2010-12-06 15:05:00,16.62,16.64,16.61,16.64,317200.0,15.495,15.5136,15.4857,15.5136,317200.0
2010-12-06 15:10:00,16.64,16.65,16.62,16.64,226000.0,15.5136,15.523,15.495,15.5136,226000.0
2010-12-06 15:15:00,16.65,16.65,16.61,16.63,217200.0,15.523,15.523,15.4857,15.5043,217200.0
2010-12-06 15:20:00,16.63,16.65,16.63,16.64,228400.0,15.5043,15.523,15.5043,15.5136,228400.0
2010-12-06 15:25:00,16.64,16.65,16.61,16.61,288000.0,15.5136,15.523,15.4857,15.4857,288000.0
2010-12-06 15:30:00,16.61,16.62,16.59,16.6,303600.0,15.4857,15.495,15.467,15.4763,303600.0
2010-12-06 15:35:00,16.6,16.64,16.6,16.64,322400.0,15.4763,15.5136,15.4763,15.5136,322400.0
2010-12-06 15:40:00,16.64,16.66,16.63,16.66,451200.0,15.5136,15.5323,15.5043,15.5323,451200.0
2010-12-06 15:45:00,16.65,16.65,16.61,16.63,484800.0,15.523,15.523,15.4857,15.5043,484800.0
2010-12-06 15:50:00,16.63,16.64,16.52,16.55,1255600.0,15.5043,15.5136,15.4018,15.4297,1255600.0
2010-12-06 15:55:00,16.55,16.56,16.52,16.52,1163600.0,15.4297,15.4391,15.4018,15.4018,1163600.0
2010-12-07 09:30:00,17.14,17.22,17.06,17.1,2414000.0,15.9798,16.0544,15.9052,15.9425,2414000.0
2010-12-07 09:35:00,17.1,17.11,17.03,17.06,744800.0,15.9425,15.9518,15.8772,15.9052,744800.0
2010-12-07 09:40:00,17.06,17.14,17.05,17.11,994800.0,15.9052,15.9798,15.8959,15.9518,994800.0
2010-12-07 09:45:00,17.11,17.12,17.0,17.05,969200.0,15.9518,15.9611,15.8493,15.8959,969200.0
2010-12-07 09:50:00,17.06,17.09,16.96,17.03,1439200.0,15.9052,15.9332,15.812,15.8772,1439200.0
2010-12-07 09:55:00,17.03,17.07,16.99,16.99,665600.0,15.8772,15.9145,15.8399,15.8399,665600.0
2010-12-07 10:00:00,16.99,17.01,16.94,16.98,1215600.0,15.8399,15.8586,15.7933,15.8306,1215600.0
2010-12-07 10:05:00,16.98,17.01,16.86,16.89,811600.0,15.8306,15.8586,15.7187,15.7467,811600.0
2010-12-07 10:10:00,16.89,16.97,16.85,16.94,929600.0,15.7467,15.8213,15.7094,15.7933,929600.0
2010-12-07 10:15:00,16.94,17.02,16.93,17.01,775600.0,15.7933,15.8679,15.784,15.8586,775600.0
2010-12-07 10:20:00,17.01,17.02,16.95,16.99,484800.0,15.8586,15.8679,15.8027,15.8399,484800.0
2010-12-07 10:25:00,16.99,17.01,16.91,16.92,578800.0,15.8399,15.8586,15.7654,15.7747,578800.0
2010-12-07 10:30:00,16.92,16.93,16.86,16.91,922000.0,15.7747,15.784,15.7187,15.7654,922000.0
2010-12-07 10:35:00,16.91,16.93,16.83,16.9,576800.0,15.7654,15.784,15.6908,15.756,576800.0
2010-12-07 10:40:00,16.9,16.95,16.9,16.93,691600.0,15.756,15.8027,15.756,15.784,691600.0
2010-12-07 10:45:00,16.92,16.95,16.89,16.95,469200.0,15.7747,15.8027,15.7467,15.8027,469200.0
2010-12-07 10:50:00,16.95,16.97,16.94,16.96,463600.0,15.8027,15.8213,15.7933,15.812,463600.0
2010-12-07 10:55:00,16.96,16.97,16.93,16.96,348400.0,15.812,15.8213,15.784,15.812,348400.0
2010-12-07 11:00:00,16.96,17.0,16.96,16.99,452400.0,15.812,15.8493,15.812,15.8399,452400.0
2010-12-07 11:05:00,17.0,17.03,16.96,17.01,445600.0,15.8493,15.8772,15.812,15.8586,445600.0
2010-12-07 11:10:00,17.01,17.11,17.01,17.11,612800.0,15.8586,15.9518,15.8586,15.9518,612800.0
2010-12-07 11:15:00,17.1,17.12,17.08,17.08,636000.0,15.9425,15.9611,15.9239,15.9239,636000.0
2010-12-07 11:20:00,17.08,17.11,17.08,17.08,372000.0,15.9239,15.9518,15.9239,15.9239,372000.0
2010-12-07 11:25:00,17.08,17.09,17.04,17.06,318400.0,15.9239,15.9332,15.8866,15.9052,318400.0
2010-12-07 11:30:00,17.07,17.11,17.05,17.09,367600.0,15.9145,15.9518,15.8959,15.9332,367600.0
2010-12-07 11:35:00,17.09,17.11,17.07,17.11,214000.0,15.9332,15.9518,15.9145,15.9518,214000.0
2010-12-07 11:40:00,17.11,17.12,17.1,17.1,213600.0,15.9518,15.9611,15.9425,15.9425,213600.0
2010-12-07 11:45:00,17.1,17.11,17.03,17.03,274400.0,15.9425,15.9518,15.8772,15.8772,274400.0
2010-12-07 11:50:00,17.03,17.05,17.0,17.03,260400.0,15.8772,15.8959,15.8493,15.8772,260400.0
2010-12-07 11:55:00,17.03,17.06,17.02,17.04,248800.0,15.8772,15.9052,15.8679,15.8866,248800.0
2010-12-07 12:00:00,17.04,17.07,17.03,17.05,211200.0,15.8866,15.9145,15.8772,15.8959,211200.0
2010-12-07 12:05:00,17.05,17.06,16.94,16.98,438000.0,15.8959,15.9052,15.7933,15.8306,438000.0
2010-12-07 12:10:00,16.98,16.98,16.93,16.96,376400.0,15.8306,15.8306,15.784,15.812,376400.0
2010-12-07 12:15:00,16.95,16.98,16.91,16.93,360400.0,15.8027,15.8306,15.7654,15.784,360400.0
2010-12-07 12:20:00,16.92,16.98,16.92,16.97,202400.0,15.7747,15.8306,15.7747,15.8213,202400.0
2010-12-07 12:25:00,16.96,17.02,16.95,17.0,215200.0,15.812,15.8679,15.8027,15.8493,215200.0
2010-12-07 12:30:00,17.0,17.02,16.99,17.01,135600.0,15.8493,15.8679,15.8399,15.8586,135600.0
2010-12-07 12:35:00,17.01,17.03,16.99,17.03,188000.0,15.8586,15.8772,15.8399,15.8772,188000.0
2010-12-07 12:40:00,17.03,17.03,17.0,17.0,73600.0,15.8772,15.8772,15.8493,15.8493,73600.0
2010-12-07 12:45:00,17.01,17.02,17.0,17.02,278400.0,15.8586,15.8679,15.8493,15.8679,278400.0
2010-12-07 12:50:00,17.02,17.02,17.0,17.01,61600.0,15.8679,15.8679,15.8493,15.8586,61600.0
2010-12-07 12:55:00,17.02,17.05,17.01,17.04,275200.0,15.8679,15.8959,15.8586,15.8866,275200.0
2010-12-07 13:00:00,17.04,17.11,17.03,17.1,513200.0,15.8866,15.9518,15.8772,15.9425,513200.0
2010-12-07 13:05:00,17.11,17.12,17.09,17.1,797600.0,15.9518,15.9611,15.9332,15.9425,797600.0
2010-12-07 13:10:00,17.11,17.11,17.06,17.07,200400.0,15.9518,15.9518,15.9052,15.9145,200400.0
2010-12-07 13:15:00,17.08,17.09,17.04,17.09,363200.0,15.9239,15.9332,15.8866,15.9332,363200.0
2010-12-07 13:20:00,17.09,17.13,17.09,17.1,680400.0,15.9332,15.9705,15.9332,15.9425,680400.0
2010-12-07 13:25:00,17.09,17.13,17.08,17.11,366400.0,15.9332,15.9705,15.9239,15.9518,366400.0
2010-12-07 13:30:00,17.11,17.11,17.07,17.08,192400.0,15.9518,15.9518,15.9145,15.9239,192400.0
2010-12-07 13:35:00,17.08,17.1,17.03,17.08,433600.0,15.9239,15.9425,15.8772,15.9239,433600.0
2010-12-07 13:40:00,17.08,17.11,17.06,17.1,420800.0,15.9239,15.9518,15.9052,15.9425,420800.0
2010-12-07 13:45:00,17.1,17.18,17.09,17.18,938800.0,15.9425,16.0171,15.9332,16.0171,938800.0
2010-12-07 13:50:00,17.17,17.19,17.12,17.17,658800.0,16.0078,16.0264,15.9611,16.0078,658800.0
2010-12-07 13:55:00,17.17,17.19,17.16,17.16,162400.0,16.0078,16.0264,15.9984,15.9984,162400.0
2010-12-07 14:00:00,17.17,17.19,17.16,17.17,208400.0,16.0078,16.0264,15.9984,16.0078,208400.0
2010-12-07 14:05:00,17.18,17.19,17.12,17.13,352000.0,16.0171,16.0264,15.9611,15.9705,352000.0
2010-12-07 14:10:00,17.13,17.16,17.13,17.16,173200.0,15.9705,15.9984,15.9705,15.9984,173200.0
2010-12-07 14:15:00,17.16,17.17,17.13,17.15,310800.0,15.9984,16.0078,15.9705,15.9891,310800.0
2010-12-07 14:20:00,17.15,17.17,17.11,17.15,211200.0,15.9891,16.0078,15.9518,15.9891,211200.0
2010-12-07 14:25:00,17.15,17.18,17.15,17.16,204400.0,15.9891,16.0171,15.9891,15.9984,204400.0
2010-12-07 14:30:00,17.16,17.22,17.16,17.2,330000.0,15.9984,16.0544,15.9984,16.0357,330000.0
2010-12-07 14:35:00,17.22,17.25,17.2,17.23,600800.0,16.0544,16.0823,16.0357,16.0637,600800.0
2010-12-07 14:40:00,17.23,17.24,17.2,17.2,263600.0,16.0637,16.073,16.0357,16.0357,263600.0
2010-12-07 14:45:00,17.2,17.21,17.18,17.19,195200.0,16.0357,16.0451,16.0171,16.0264,195200.0
2010-12-07 14:50:00,17.19,17.2,17.13,17.15,463600.0,16.0264,16.0357,15.9705,15.9891,463600.0
2010-12-07 14:55:00,17.14,17.16,16.91,16.93,1136400.0,15.9798,15.9984,15.7654,15.784,1136400.0
2010-12-07 15:00:00,16.93,17.0,16.9,16.93,1224400.0,15.784,15.8493,15.756,15.784,1224400.0
2010-12-07 15:05:00,16.93,16.99,16.88,16.95,696800.0,15.784,15.8399,15.7374,15.8027,696800.0
2010-12-07 15:10:00,16.95,16.99,16.93,16.97,362000.0,15.8027,15.8399,15.784,15.8213,362000.0
2010-12-07 15:15:00,16.97,16.98,16.86,16.89,714400.0,15.8213,15.8306,15.7187,15.7467,714400.0
2010-12-07 15:20:00,16.89,16.9,16.79,16.8,1020400.0,15.7467,15.756,15.6535,15.6628,1020400.0
2010-12-07 15:25:00,16.8,16.92,16.77,16.9,828800.0,15.6628,15.7747,15.6348,15.756,828800.0
2010-12-07 15:30:00,16.9,16.91,16.8,16.82,598000.0,15.756,15.7654,15.6628,15.6815,598000.0
2010-12-07 15:35:00,16.82,16.92,16.8,16.92,622000.0,15.6815,15.7747,15.6628,15.7747,622000.0
2010-12-07 15:40:00,16.91,16.93,16.78,16.79,852400.0,15.7654,15.784,15.6442,15.6535,852400.0
2010-12-07 15:45:00,16.79,16.82,16.7,16.79,1546000.0,15.6535,15.6815,15.5696,15.6535,1546000.0
2010-12-07 15:50:00,16.78,16.83,16.73,16.79,859200.0,15.6442,15.6908,15.5975,15.6535,859200.0
2010-12-07 15:55:00,16.79,16.82,16.73,16.82,876800.0,15.6535,15.6815,15.5975,15.6815,876800.0
2010-12-08 09:30:00,16.94,17.06,16.9,17.01,1312400.0,15.7933,15.9052,15.756,15.8586,1312400.0
2010-12-08 09:35:00,17.01,17.06,16.96,17.03,916800.0,15.8586,15.9052,15.812,15.8772,916800.0
2010-12-08 09:40:00,17.03,17.1,16.98,17.04,766000.0,15.8772,15.9425,15.8306,15.8866,766000.0
2010-12-08 09:45:00,17.04,17.06,16.99,17.01,497200.0,15.8866,15.9052,15.8399,15.8586,497200.0
2010-12-08 09:50:00,17.0,17.05,16.9,16.9,719200.0,15.8493,15.8959,15.756,15.756,719200.0
2010-12-08 09:55:00,16.91,16.95,16.88,16.92,477200.0,15.7654,15.8027,15.7374,15.7747,477200.0
2010-12-08 10:00:00,16.92,16.92,16.83,16.86,476800.0,15.7747,15.7747,15.6908,15.7187,476800.0
2010-12-08 10:05:00,16.86,16.91,16.8,16.91,645200.0,15.7187,15.7654,15.6628,15.7654,645200.0
2010-12-08 10:10:00,16.91,16.91,16.8,16.86,707600.0,15.7654,15.7654,15.6628,15.7187,707600.0
2010-12-08 10:15:00,16.86,16.88,16.78,16.78,668400.0,15.7187,15.7374,15.6442,15.6442,668400.0
2010-12-08 10:20:00,16.78,16.82,16.75,16.81,835600.0,15.6442,15.6815,15.6162,15.6721,835600.0
2010-12-08 10:25:00,16.81,16.86,16.79,16.86,478000.0,15.6721,15.7187,15.6535,15.7187,478000.0
2010-12-08 10:30:00,16.86,16.87,16.79,16.8,592800.0,15.7187,15.7281,15.6535,15.6628,592800.0
2010-12-08 10:35:00,16.8,16.81,16.73,16.73,1190000.0,15.6628,15.6721,15.5975,15.5975,1190000.0
2010-12-08 10:40:00,16.74,16.75,16.68,16.75,1028400.0,15.6069,15.6162,15.5509,15.6162,1028400.0
2010-12-08 10:45:00,16.75,16.78,16.74,16.77,357600.0,15.6162,15.6442,15.6069,15.6348,357600.0
2010-12-08 10:50:00,16.77,16.84,16.75,16.84,1093600.0,15.6348,15.7001,15.6162,15.7001,1093600.0
2010-12-08 10:55:00,16.84,16.86,16.82,16.84,434000.0,15.7001,15.7187,15.6815,15.7001,434000.0
2010-12-08 11:00:00,16.84,16.91,16.81,16.91,301600.0,15.7001,15.7654,15.6721,15.7654,301600.0
2010-12-08 11:05:00,16.9,16.95,16.9,16.92,582400.0,15.756,15.8027,15.756,15.7747,582400.0
2010-12-08 11:10:00,16.92,16.93,16.9,16.93,220400.0,15.7747,15.784,15.756,15.784,220400.0
2010-12-08 11:15:00,16.94,16.97,16.91,16.91,337200.0,15.7933,15.8213,15.7654,15.7654,337200.0
2010-12-08 11:20:00,16.91,16.94,16.91,16.92,172000.0,15.7654,15.7933,15.7654,15.7747,172000.0
2010-12-08 11:25:00,16.92,16.95,16.92,16.93,229200.0,15.7747,15.8027,15.7747,15.784,229200.0
2010-12-08 11:30:00,16.93,16.93,16.89,16.91,275200.0,15.784,15.784,15.7467,15.7654,275200.0
2010-12-08 11:35:00,16.91,16.91,16.88,16.9,181200.0,15.7654,15.7654,15.7374,15.756,181200.0
2010-12-08 11:40:00,16.91,16.93,16.9,16.93,291200.0,15.7654,15.784,15.756,15.784,291200.0
2010-12-08 11:45:00,16.92,16.94,16.9,16.93,354400.0,15.7747,15.7933,15.756,15.784,354400.0
2010-12-08 11:50:00,16.94,16.97,16.93,16.96,585200.0,15.7933,15.8213,15.784,15.812,585200.0
2010-12-08 11:55:00,16.97,16.97,16.94,16.97,188000.0,15.8213,15.8213,15.7933,15.8213,188000.0
2010-12-08 12:00:00,16.97,16.99,16.97,16.98,228000.0,15.8213,15.8399,15.8213,15.8306,228000.0
2010-12-08 12:05:00,16.98,16.99,16.96,16.97,221600.0,15.8306,15.8399,15.812,15.8213,221600.0
2010-12-08 12:10:00,16.96,16.99,16.96,16.97,192000.0,15.812,15.8399,15.812,15.8213,192000.0
2010-12-08 12:15:00,16.97,16.97,16.9,16.91,238400.0,15.8213,15.8213,15.756,15.7654,238400.0
2010-12-08 12:20:00,16.92,16.93,16.91,16.93,88400.0,15.7747,15.784,15.7654,15.784,88400.0
2010-12-08 12:25:00,16.93,16.96,16.92,16.93,91200.0,15.784,15.812,15.7747,15.784,91200.0
2010-12-08 12:30:00,16.93,16.93,16.89,16.91,160000.0,15.784,15.784,15.7467,15.7654,160000.0
2010-12-08 12:35:00,16.91,16.93,16.91,16.92,86000.0,15.7654,15.784,15.7654,15.7747,86000.0
2010-12-08 12:40:00,16.91,16.92,16.89,16.91,124000.0,15.7654,15.7747,15.7467,15.7654,124000.0
2010-12-08 12:45:00,16.91,16.91,16.8,16.81,380400.0,15.7654,15.7654,15.6628,15.6721,380400.0
2010-12-08 12:50:00,16.81,16.81,16.76,16.78,433600.0,15.6721,15.6721,15.6255,15.6442,433600.0
2010-12-08 12:55:00,16.78,16.81,16.78,16.8,324400.0,15.6442,15.6721,15.6442,15.6628,324400.0
2010-12-08 13:00:00,16.8,16.86,16.79,16.85,367200.0,15.6628,15.7187,15.6535,15.7094,367200.0
2010-12-08 13:05:00,16.85,16.88,16.83,16.86,326800.0,15.7094,15.7374,15.6908,15.7187,326800.0
2010-12-08 13:10:00,16.86,16.9,16.86,16.86,379200.0,15.7187,15.756,15.7187,15.7187,379200.0
2010-12-08 13:15:00,16.86,16.87,16.8,16.82,295600.0,15.7187,15.7281,15.6628,15.6815,295600.0
2010-12-08 13:20:00,16.82,16.82,16.78,16.82,234400.0,15.6815,15.6815,15.6442,15.6815,234400.0
2010-12-08 13:25:00,16.82,16.85,16.79,16.81,224000.0,15.6815,15.7094,15.6535,15.6721,224000.0
2010-12-08 13:30:00,16.81,16.84,16.79,16.84,228000.0,15.6721,15.7001,15.6535,15.7001,228000.0
2010-12-08 13:35:00,16.84,16.86,16.82,16.84,183200.0,15.7001,15.7187,15.6815,15.7001,183200.0
2010-12-08 13:40:00,16.85,16.93,16.83,16.92,641200.0,15.7094,15.784,15.6908,15.7747,641200.0
2010-12-08 13:45:00,16.92,16.93,16.9,16.92,208400.0,15.7747,15.784,15.756,15.7747,208400.0
2010-12-08 13:50:00,16.92,16.93,16.9,16.91,242000.0,15.7747,15.784,15.756,15.7654,242000.0
2010-12-08 13:55:00,16.91,16.95,16.91,16.92,226000.0,15.7654,15.8027,15.7654,15.7747,226000.0
2010-12-08 14:00:00,16.92,16.92,16.87,16.87,138800.0,15.7747,15.7747,15.7281,15.7281,138800.0
2010-12-08 14:05:00,16.87,16.9,16.86,16.89,168800.0,15.7281,15.756,15.7187,15.7467,168800.0
2010-12-08 14:10:00,16.89,16.92,16.89,16.91,142800.0,15.7467,15.7747,15.7467,15.7654,142800.0
2010-12-08 14:15:00,16.91,16.94,16.9,16.92,159600.0,15.7654,15.7933,15.756,15.7747,159600.0
2010-12-08 14:20:00,16.92,16.93,16.91,16.92,98800.0,15.7747,15.784,15.7654,15.7747,98800.0
2010-12-08 14:25:00,16.92,16.92,16.86,16.89,108800.0,15.7747,15.7747,15.7187,15.7467,108800.0
2010-12-08 14:30:00,16.9,16.92,16.89,16.9,186400.0,15.756,15.7747,15.7467,15.756,186400.0
2010-12-08 14:35:00,16.9,16.94,16.9,16.92,184400.0,15.756,15.7933,15.756,15.7747,184400.0
2010-12-08 14:40:00,16.91,16.97,16.89,16.95,499600.0,15.7654,15.8213,15.7467,15.8027,499600.0
2010-12-08 14:45:00,16.95,16.96,16.9,16.91,294000.0,15.8027,15.812,15.756,15.7654,294000.0
2010-12-08 14:50:00,16.91,16.93,16.9,16.93,122400.0,15.7654,15.784,15.756,15.784,122400.0
2010-12-08 14:55:00,16.92,16.92,16.86,16.86,347200.0,15.7747,15.7747,15.7187,15.7187,347200.0
2010-12-08 15:00:00,16.86,16.89,16.83,16.87,300400.0,15.7187,15.7467,15.6908,15.7281,300400.0
2010-12-08 15:05:00,16.87,16.89,16.86,16.87,252400.0,15.7281,15.7467,15.7187,15.7281,252400.0
2010-12-08 15:10:00,16.87,16.87,16.8,16.83,405200.0,15.7281,15.7281,15.6628,15.6908,405200.0
2010-12-08 15:15:00,16.82,16.82,16.78,16.8,244400.0,15.6815,15.6815,15.6442,15.6628,244400.0
2010-12-08 15:20:00,16.8,16.83,16.78,16.83,342800.0,15.6628,15.6908,15.6442,15.6908,342800.0
2010-12-08 15:25:00,16.83,16.84,16.78,16.78,219200.0,15.6908,15.7001,15.6442,15.6442,219200.0
2010-12-08 15:30:00,16.78,16.82,16.75,16.81,395600.0,15.6442,15.6815,15.6162,15.6721,395600.0
2010-12-08 15:35:00,16.82,16.82,16.77,16.77,188400.0,15.6815,15.6815,15.6348,15.6348,188400.0
2010-12-08 15:40:00,16.77,16.8,16.76,16.79,322000.0,15.6348,15.6628,15.6255,15.6535,322000.0
2010-12-08 15:45:00,16.78,16.82,16.77,16.78,816400.0,15.6442,15.6815,15.6348,15.6442,816400.0
2010-12-08 15:50:00,16.78,16.83,16.78,16.81,369600.0,15.6442,15.6908,15.6442,15.6721,369600.0
2010-12-08 15:55:00,16.81,16.83,16.78,16.8,712800.0,15.6721,15.6908,15.6442,15.6628,712800.0
2010-12-09 09:30:00,17.14,17.15,17.02,17.04,1212800.0,15.9798,15.9891,15.8679,15.8866,1212800.0
2010-12-09 09:35:00,17.04,17.04,16.97,16.97,1086800.0,15.8866,15.8866,15.8213,15.8213,1086800.0
2010-12-09 09:40:00,16.97,17.0,16.93,16.98,802800.0,15.8213,15.8493,15.784,15.8306,802800.0
2010-12-09 09:45:00,16.98,17.03,16.95,16.98,538800.0,15.8306,15.8772,15.8027,15.8306,538800.0
2010-12-09 09:50:00,16.98,17.04,16.98,17.03,654400.0,15.8306,15.8866,15.8306,15.8772,654400.0
2010-12-09 09:55:00,17.03,17.05,16.99,17.01,514800.0,15.8772,15.8959,15.8399,15.8586,514800.0
2010-12-09 10:00:00,17.02,17.04,16.96,16.99,838000.0,15.8679,15.8866,15.812,15.8399,838000.0
2010-12-09 10:05:00,16.98,17.0,16.95,16.97,734000.0,15.8306,15.8493,15.8027,15.8213,734000.0
2010-12-09 10:10:00,16.98,16.98,16.88,16.91,1228000.0,15.8306,15.8306,15.7374,15.7654,1228000.0
2010-12-09 10:15:00,16.91,16.94,16.88,16.92,438400.0,15.7654,15.7933,15.7374,15.7747,438400.0
2010-12-09 10:20:00,16.92,16.92,16.84,16.84,876800.0,15.7747,15.7747,15.7001,15.7001,876800.0
2010-12-09 10:25:00,16.84,16.9,16.82,16.89,621200.0,15.7001,15.756,15.6815,15.7467,621200.0
2010-12-09 10:30:00,16.9,16.93,16.88,16.92,588400.0,15.756,15.784,15.7374,15.7747,588400.0
2010-12-09 10:35:00,16.92,16.93,16.88,16.88,243600.0,15.7747,15.784,15.7374,15.7374,243600.0
2010-12-09 10:40:00,16.88,16.88,16.83,16.84,610400.0,15.7374,15.7374,15.6908,15.7001,610400.0
2010-12-09 10:45:00,16.84,16.86,16.83,16.83,494000.0,15.7001,15.7187,15.6908,15.6908,494000.0
2010-12-09 10:50:00,16.83,16.85,16.81,16.84,644400.0,15.6908,15.7094,15.6721,15.7001,644400.0
2010-12-09 10:55:00,16.84,16.84,16.76,16.77,667200.0,15.7001,15.7001,15.6255,15.6348,667200.0
2010-12-09 11:00:00,16.77,16.83,16.77,16.8,258000.0,15.6348,15.6908,15.6348,15.6628,258000.0
2010-12-09 11:05:00,16.8,16.88,16.79,16.88,501200.0,15.6628,15.7374,15.6535,15.7374,501200.0
2010-12-09 11:10:00,16.89,16.92,16.86,16.89,509200.0,15.7467,15.7747,15.7187,15.7467,509200.0
2010-12-09 11:15:00,16.9,16.9,16.88,16.89,135200.0,15.756,15.756,15.7374,15.7467,135200.0
2010-12-09 11:20:00,16.89,16.92,16.89,16.92,268400.0,15.7467,15.7747,15.7467,15.7747,268400.0
2010-12-09 11:25:00,16.92,16.97,16.92,16.93,526800.0,15.7747,15.8213,15.7747,15.784,526800.0
2010-12-09 11:30:00,16.94,16.96,16.89,16.92,346400.0,15.7933,15.812,15.7467,15.7747,346400.0
2010-12-09 11:35:00,16.92,16.98,16.91,16.96,224800.0,15.7747,15.8306,15.7654,15.812,224800.0
2010-12-09 11:40:00,16.96,16.97,16.87,16.88,411600.0,15.812,15.8213,15.7281,15.7374,411600.0
2010-12-09 11:45:00,16.88,16.89,16.83,16.84,443200.0,15.7374,15.7467,15.6908,15.7001,443200.0
2010-12-09 11:50:00,16.84,16.84,16.79,16.84,419600.0,15.7001,15.7001,15.6535,15.7001,419600.0
2010-12-09 11:55:00,16.84,16.89,16.82,16.87,242000.0,15.7001,15.7467,15.6815,15.7281,242000.0
2010-12-09 12:00:00,16.88,16.92,16.86,16.91,252000.0,15.7374,15.7747,15.7187,15.7654,252000.0
2010-12-09 12:05:00,16.91,16.92,16.89,16.92,145200.0,15.7654,15.7747,15.7467,15.7747,145200.0
2010-12-09 12:10:00,16.92,16.93,16.9,16.92,310400.0,15.7747,15.784,15.756,15.7747,310400.0
2010-12-09 12:15:00,16.91,16.92,16.9,16.91,69600.0,15.7654,15.7747,15.756,15.7654,69600.0
2010-12-09 12:20:00,16.91,16.92,16.9,16.91,100800.0,15.7654,15.7747,15.756,15.7654,100800.0
2010-12-09 12:25:00,16.91,16.92,16.89,16.91,149200.0,15.7654,15.7747,15.7467,15.7654,149200.0
2010-12-09 12:30:00,16.91,16.92,16.88,16.89,180800.0,15.7654,15.7747,15.7374,15.7467,180800.0
2010-12-09 12:35:00,16.89,16.89,16.87,16.89,65200.0,15.7467,15.7467,15.7281,15.7467,65200.0
2010-12-09 12:40:00,16.89,16.91,16.89,16.89,54800.0,15.7467,15.7654,15.7467,15.7467,54800.0
2010-12-09 12:45:00,16.9,16.92,16.88,16.91,62400.0,15.756,15.7747,15.7374,15.7654,62400.0
2010-12-09 12:50:00,16.91,16.95,16.9,16.95,497600.0,15.7654,15.8027,15.756,15.8027,497600.0
2010-12-09 12:55:00,16.95,16.95,16.94,16.95,451200.0,15.8027,15.8027,15.7933,15.8027,451200.0
2010-12-09 13:00:00,16.95,17.0,16.94,16.97,904800.0,15.8027,15.8493,15.7933,15.8213,904800.0
2010-12-09 13:05:00,16.98,17.03,16.98,17.02,718800.0,15.8306,15.8772,15.8306,15.8679,718800.0
2010-12-09 13:10:00,17.02,17.08,17.02,17.06,727600.0,15.8679,15.9239,15.8679,15.9052,727600.0
2010-12-09 13:15:00,17.06,17.09,17.04,17.04,507200.0,15.9052,15.9332,15.8866,15.8866,507200.0
2010-12-09 13:20:00,17.04,17.06,17.02,17.04,189200.0,15.8866,15.9052,15.8679,15.8866,189200.0
2010-12-09 13:25:00,17.04,17.08,17.04,17.08,134400.0,15.8866,15.9239,15.8866,15.9239,134400.0
2010-12-09 13:30:00,17.07,17.1,17.03,17.03,308000.0,15.9145,15.9425,15.8772,15.8772,308000.0
2010-12-09 13:35:00,17.03,17.06,17.03,17.05,258000.0,15.8772,15.9052,15.8772,15.8959,258000.0
2010-12-09 13:40:00,17.05,17.05,17.03,17.04,116000.0,15.8959,15.8959,15.8772,15.8866,116000.0
2010-12-09 13:45:00,17.03,17.06,17.02,17.05,270000.0,15.8772,15.9052,15.8679,15.8959,270000.0
2010-12-09 13:50:00,17.05,17.07,17.04,17.06,129600.0,15.8959,15.9145,15.8866,15.9052,129600.0
2010-12-09 13:55:00,17.06,17.07,17.05,17.07,104000.0,15.9052,15.9145,15.8959,15.9145,104000.0
2010-12-09 14:00:00,17.06,17.08,17.05,17.07,73600.0,15.9052,15.9239,15.8959,15.9145,73600.0
2010-12-09 14:05:00,17.07,17.07,17.0,17.02,219600.0,15.9145,15.9145,15.8493,15.8679,219600.0
2010-12-09 14:10:00,17.02,17.03,16.98,17.01,419600.0,15.8679,15.8772,15.8306,15.8586,419600.0
2010-12-09 14:15:00,17.0,17.02,16.99,17.0,103200.0,15.8493,15.8679,15.8399,15.8493,103200.0
2010-12-09 14:20:00,17.0,17.04,17.0,17.02,150000.0,15.8493,15.8866,15.8493,15.8679,150000.0
2010-12-09 14:25:00,17.02,17.05,17.02,17.02,76800.0,15.8679,15.8959,15.8679,15.8679,76800.0
2010-12-09 14:30:00,17.02,17.04,17.01,17.04,158400.0,15.8679,15.8866,15.8586,15.8866,158400.0
2010-12-09 14:35:00,17.04,17.06,17.03,17.04,248400.0,15.8866,15.9052,15.8772,15.8866,248400.0
2010-12-09 14:40:00,17.04,17.07,17.03,17.03,278800.0,15.8866,15.9145,15.8772,15.8772,278800.0
2010-12-09 14:45:00,17.03,17.05,16.99,16.99,188800.0,15.8772,15.8959,15.8399,15.8399,188800.0
2010-12-09 14:50:00,16.99,17.03,16.99,17.03,106000.0,15.8399,15.8772,15.8399,15.8772,106000.0
2010-12-09 14:55:00,17.03,17.05,17.02,17.04,266000.0,15.8772,15.8959,15.8679,15.8866,266000.0
2010-12-09 15:00:00,17.04,17.05,17.0,17.04,92800.0,15.8866,15.8959,15.8493,15.8866,92800.0
2010-12-09 15:05:00,17.03,17.04,17.02,17.04,137200.0,15.8772,15.8866,15.8679,15.8866,137200.0
2010-12-09 15:10:00,17.03,17.05,17.02,17.04,178000.0,15.8772,15.8959,15.8679,15.8866,178000.0
2010-12-09 15:15:00,17.04,17.07,17.03,17.06,273200.0,15.8866,15.9145,15.8772,15.9052,273200.0
2010-12-09 15:20:00,17.06,17.07,17.04,17.04,233600.0,15.9052,15.9145,15.8866,15.8866,233600.0
2010-12-09 15:25:00,17.04,17.05,17.02,17.03,234800.0,15.8866,15.8959,15.8679,15.8772,234800.0
2010-12-09 15:30:00,17.03,17.05,17.03,17.03,243200.0,15.8772,15.8959,15.8772,15.8772,243200.0
2010-12-09 15:35:00,17.03,17.06,16.99,17.06,423200.0,15.8772,15.9052,15.8399,15.9052,423200.0
2010-12-09 15:40:00,17.06,17.12,17.06,17.09,804000.0,15.9052,15.9611,15.9052,15.9332,804000.0
2010-12-09 15:45:00,17.1,17.12,17.07,17.09,608400.0,15.9425,15.9611,15.9145,15.9332,608400.0
2010-12-09 15:50:00,17.09,17.1,17.03,17.03,617600.0,15.9332,15.9425,15.8772,15.8772,617600.0
2010-12-09 15:55:00,17.04,17.05,16.95,16.95,1444800.0,15.8866,15.8959,15.8027,15.8027,1444800.0
2010-12-10 09:30:00,17.12,17.13,16.98,17.02,957600.0,15.9611,15.9705,15.8306,15.8679,957600.0
2010-12-10 09:35:00,17.02,17.07,16.99,17.05,706400.0,15.8679,15.9145,15.8399,15.8959,706400.0
2010-12-10 09:40:00,17.05,17.14,17.05,17.1,718000.0,15.8959,15.9798,15.8959,15.9425,718000.0
2010-12-10 09:45:00,17.1,17.11,17.05,17.06,361200.0,15.9425,15.9518,15.8959,15.9052,361200.0
2010-12-10 09:50:00,17.06,17.13,17.05,17.13,382800.0,15.9052,15.9705,15.8959,15.9705,382800.0
2010-12-10 09:55:00,17.13,17.13,17.03,17.06,734000.0,15.9705,15.9705,15.8772,15.9052,734000.0
2010-12-10 10:00:00,17.05,17.08,17.0,17.0,579200.0,15.8959,15.9239,15.8493,15.8493,579200.0
2010-12-10 10:05:00,17.0,17.03,16.98,17.01,880400.0,15.8493,15.8772,15.8306,15.8586,880400.0
2010-12-10 10:10:00,17.0,17.04,16.95,17.0,674000.0,15.8493,15.8866,15.8027,15.8493,674000.0
2010-12-10 10:15:00,17.01,17.04,16.97,17.02,336400.0,15.8586,15.8866,15.8213,15.8679,336400.0
2010-12-10 10:20:00,17.02,17.05,17.01,17.05,178400.0,15.8679,15.8959,15.8586,15.8959,178400.0
2010-12-10 10:25:00,17.05,17.1,17.04,17.1,482400.0,15.8959,15.9425,15.8866,15.9425,482400.0
2010-12-10 10:30:00,17.11,17.11,17.07,17.07,293200.0,15.9518,15.9518,15.9145,15.9145,293200.0
2010-12-10 10:35:00,17.07,17.07,17.03,17.03,176000.0,15.9145,15.9145,15.8772,15.8772,176000.0
2010-12-10 10:40:00,17.04,17.11,17.02,17.09,336400.0,15.8866,15.9518,15.8679,15.9332,336400.0
2010-12-10 10:45:00,17.1,17.11,17.07,17.08,137600.0,15.9425,15.9518,15.9145,15.9239,137600.0
2010-12-10 10:50:00,17.09,17.11,17.08,17.1,139200.0,15.9332,15.9518,15.9239,15.9425,139200.0
2010-12-10 10:55:00,17.1,17.14,17.09,17.09,496800.0,15.9425,15.9798,15.9332,15.9332,496800.0
2010-12-10 11:00:00,17.09,17.13,17.07,17.11,336400.0,15.9332,15.9705,15.9145,15.9518,336400.0
2010-12-10 11:05:00,17.12,17.16,17.11,17.12,300800.0,15.9611,15.9984,15.9518,15.9611,300800.0
2010-12-10 11:10:00,17.13,17.14,17.12,17.13,141600.0,15.9705,15.9798,15.9611,15.9705,141600.0
2010-12-10 11:15:00,17.14,17.14,17.11,17.12,229600.0,15.9798,15.9798,15.9518,15.9611,229600.0
2010-12-10 11:20:00,17.13,17.15,17.09,17.1,465200.0,15.9705,15.9891,15.9332,15.9425,465200.0
2010-12-10 11:25:00,17.1,17.11,17.1,17.11,192400.0,15.9425,15.9518,15.9425,15.9518,192400.0
2010-12-10 11:30:00,17.11,17.12,17.1,17.12,240800.0,15.9518,15.9611,15.9425,15.9611,240800.0
2010-12-10 11:35:00,17.12,17.12,17.09,17.11,115600.0,15.9611,15.9611,15.9332,15.9518,115600.0
2010-12-10 11:40:00,17.11,17.13,17.11,17.12,75200.0,15.9518,15.9705,15.9518,15.9611,75200.0
2010-12-10 11:45:00,17.12,17.14,17.12,17.14,196400.0,15.9611,15.9798,15.9611,15.9798,196400.0
2010-12-10 11:50:00,17.13,17.14,17.11,17.13,94800.0,15.9705,15.9798,15.9518,15.9705,94800.0
2010-12-10 11:55:00,17.14,17.2,17.13,17.19,500800.0,15.9798,16.0357,15.9705,16.0264,500800.0
2010-12-10 12:00:00,17.19,17.2,17.18,17.19,349200.0,16.0264,16.0357,16.0171,16.0264,349200.0
2010-12-10 12:05:00,17.19,17.25,17.17,17.25,619600.0,16.0264,16.0823,16.0078,16.0823,619600.0
2010-12-10 12:10:00,17.25,17.26,17.24,17.25,384000.0,16.0823,16.0917,16.073,16.0823,384000.0
2010-12-10 12:15:00,17.25,17.25,17.24,17.24,136400.0,16.0823,16.0823,16.073,16.073,136400.0
2010-12-10 12:20:00,17.24,17.25,17.23,17.24,136800.0,16.073,16.0823,16.0637,16.073,136800.0
2010-12-10 12:25:00,17.23,17.33,17.23,17.32,474000.0,16.0637,16.1569,16.0637,16.1476,474000.0
2010-12-10 12:30:00,17.32,17.37,17.32,17.36,425600.0,16.1476,16.1942,16.1476,16.1849,425600.0
2010-12-10 12:35:00,17.36,17.4,17.36,17.4,638000.0,16.1849,16.2222,16.1849,16.2222,638000.0
2010-12-10 12:40:00,17.4,17.42,17.36,17.37,935200.0,16.2222,16.2408,16.1849,16.1942,935200.0
2010-12-10 12:45:00,17.37,17.39,17.36,17.37,332800.0,16.1942,16.2129,16.1849,16.1942,332800.0
2010-12-10 12:50:00,17.37,17.37,17.36,17.37,113600.0,16.1942,16.1942,16.1849,16.1942,113600.0
2010-12-10 12:55:00,17.36,17.39,17.36,17.38,234800.0,16.1849,16.2129,16.1849,16.2035,234800.0
2010-12-10 13:00:00,17.38,17.39,17.36,17.36,153200.0,16.2035,16.2129,16.1849,16.1849,153200.0
2010-12-10 13:05:00,17.36,17.39,17.34,17.38,259200.0,16.1849,16.2129,16.1663,16.2035,259200.0
2010-12-10 13:10:00,17.38,17.39,17.35,17.36,116400.0,16.2035,16.2129,16.1756,16.1849,116400.0
2010-12-10 13:15:00,17.36,17.4,17.36,17.38,306800.0,16.1849,16.2222,16.1849,16.2035,306800.0
2010-12-10 13:20:00,17.39,17.5,17.39,17.48,939200.0,16.2129,16.3154,16.2129,16.2968,939200.0
2010-12-10 13:25:00,17.48,17.48,17.45,17.47,251200.0,16.2968,16.2968,16.2688,16.2875,251200.0
2010-12-10 13:30:00,17.48,17.5,17.47,17.49,168400.0,16.2968,16.3154,16.2875,16.3061,168400.0
2010-12-10 13:35:00,17.49,17.53,17.49,17.53,180800.0,16.3061,16.3434,16.3061,16.3434,180800.0
2010-12-10 13:40:00,17.53,17.53,17.49,17.5,322000.0,16.3434,16.3434,16.3061,16.3154,322000.0
2010-12-10 13:45:00,17.5,17.55,17.5,17.55,233200.0,16.3154,16.362,16.3154,16.362,233200.0
2010-12-10 13:50:00,17.55,17.56,17.52,17.52,273600.0,16.362,16.3714,16.3341,16.3341,273600.0
2010-12-10 13:55:00,17.52,17.55,17.51,17.54,114000.0,16.3341,16.362,16.3247,16.3527,114000.0
2010-12-10 14:00:00,17.54,17.55,17.53,17.55,208400.0,16.3527,16.362,16.3434,16.362,208400.0
2010-12-10 14:05:00,17.55,17.59,17.55,17.59,387200.0,16.362,16.3993,16.362,16.3993,387200.0
2010-12-10 14:10:00,17.59,17.63,17.59,17.6,567600.0,16.3993,16.4366,16.3993,16.4087,567600.0
2010-12-10 14:15:00,17.6,17.61,17.6,17.61,215200.0,16.4087,16.418,16.4087,16.418,215200.0
2010-12-10 14:20:00,17.61,17.66,17.61,17.62,354400.0,16.418,16.4646,16.418,16.4273,354400.0
2010-12-10 14:25:00,17.61,17.66,17.61,17.63,257200.0,16.418,16.4646,16.418,16.4366,257200.0
2010-12-10 14:30:00,17.62,17.65,17.62,17.64,536000.0,16.4273,16.4553,16.4273,16.4459,536000.0
2010-12-10 14:35:00,17.64,17.7,17.64,17.69,613600.0,16.4459,16.5019,16.4459,16.4926,613600.0
2010-12-10 14:40:00,17.69,17.7,17.67,17.68,201200.0,16.4926,16.5019,16.4739,16.4832,201200.0
2010-12-10 14:45:00,17.68,17.69,17.65,17.68,279600.0,16.4832,16.4926,16.4553,16.4832,279600.0
2010-12-10 14:50:00,17.68,17.71,17.68,17.7,225200.0,16.4832,16.5112,16.4832,16.5019,225200.0
2010-12-10 14:55:00,17.7,17.72,17.69,17.7,349200.0,16.5019,16.5205,16.4926,16.5019,349200.0
2010-12-10 15:00:00,17.7,17.7,17.66,17.67,433200.0,16.5019,16.5019,16.4646,16.4739,433200.0
2010-12-10 15:05:00,17.67,17.69,17.67,17.68,236400.0,16.4739,16.4926,16.4739,16.4832,236400.0
2010-12-10 15:10:00,17.68,17.69,17.64,17.64,205600.0,16.4832,16.4926,16.4459,16.4459,205600.0
2010-12-10 15:15:00,17.64,17.65,17.6,17.61,464400.0,16.4459,16.4553,16.4087,16.418,464400.0
2010-12-10 15:20:00,17.61,17.63,17.6,17.61,272000.0,16.418,16.4366,16.4087,16.418,272000.0
2010-12-10 15:25:00,17.61,17.63,17.59,17.63,163600.0,16.418,16.4366,16.3993,16.4366,163600.0
2010-12-10 15:30:00,17.63,17.66,17.63,17.65,357600.0,16.4366,16.4646,16.4366,16.4553,357600.0
2010-12-10 15:35:00,17.64,17.64,17.6,17.6,289200.0,16.4459,16.4459,16.4087,16.4087,289200.0
2010-12-10 15:40:00,17.6,17.6,17.56,17.59,337200.0,16.4087,16.4087,16.3714,16.3993,337200.0
2010-12-10 15:45:00,17.59,17.62,17.55,17.56,626800.0,16.3993,16.4273,16.362,16.3714,626800.0
2010-12-10 15:50:00,17.56,17.62,17.56,17.61,560000.0,16.3714,16.4273,16.3714,16.418,560000.0
2010-12-10 15:55:00,17.61,17.62,17.57,17.59,781600.0,16.418,16.4273,16.3807,16.3993,781600.0
2010-12-13 09:30:00,17.81,17.81,17.69,17.72,973200.0,16.6044,16.6044,16.4926,16.5205,973200.0
2010-12-13 09:35:00,17.72,17.76,17.64,17.65,702000.0,16.5205,16.5578,16.4459,16.4553,702000.0
2010-12-13 09:40:00,17.64,17.68,17.61,17.67,802800.0,16.4459,16.4832,16.418,16.4739,802800.0
2010-12-13 09:45:00,17.66,17.77,17.63,17.76,500000.0,16.4646,16.5671,16.4366,16.5578,500000.0
2010-12-13 09:50:00,17.76,17.83,17.76,17.79,588400.0,16.5578,16.6231,16.5578,16.5858,588400.0
2010-12-13 09:55:00,17.79,17.8,17.74,17.76,333600.0,16.5858,16.5951,16.5392,16.5578,333600.0
2010-12-13 10:00:00,17.76,17.88,17.75,17.84,1084800.0,16.5578,16.6697,16.5485,16.6324,1084800.0
2010-12-13 10:05:00,17.84,17.87,17.81,17.82,299600.0,16.6324,16.6604,16.6044,16.6138,299600.0
2010-12-13 10:10:00,17.82,17.83,17.76,17.8,470400.0,16.6138,16.6231,16.5578,16.5951,470400.0
2010-12-13 10:15:00,17.79,17.86,17.78,17.84,261600.0,16.5858,16.6511,16.5765,16.6324,261600.0
2010-12-13 10:20:00,17.84,17.86,17.83,17.85,992800.0,16.6324,16.6511,16.6231,16.6417,992800.0
2010-12-13 10:25:00,17.85,17.87,17.79,17.8,566000.0,16.6417,16.6604,16.5858,16.5951,566000.0
2010-12-13 10:30:00,17.8,17.85,17.8,17.82,595200.0,16.5951,16.6417,16.5951,16.6138,595200.0
2010-12-13 10:35:00,17.82,17.85,17.81,17.82,413200.0,16.6138,16.6417,16.6044,16.6138,413200.0
2010-12-13 10:40:00,17.83,17.84,17.78,17.79,470400.0,16.6231,16.6324,16.5765,16.5858,470400.0
2010-12-13 10:45:00,17.79,17.87,17.78,17.85,528000.0,16.5858,16.6604,16.5765,16.6417,528000.0
2010-12-13 10:50:00,17.85,17.88,17.82,17.86,329200.0,16.6417,16.6697,16.6138,16.6511,329200.0
2010-12-13 10:55:00,17.86,17.89,17.85,17.88,456400.0,16.6511,16.679,16.6417,16.6697,456400.0
2010-12-13 11:00:00,17.86,17.88,17.81,17.83,490800.0,16.6511,16.6697,16.6044,16.6231,490800.0
2010-12-13 11:05:00,17.83,17.85,17.81,17.84,274800.0,16.6231,16.6417,16.6044,16.6324,274800.0
2010-12-13 11:10:00,17.84,17.85,17.79,17.8,336400.0,16.6324,16.6417,16.5858,16.5951,336400.0
2010-12-13 11:15:00,17.8,17.85,17.79,17.84,318800.0,16.5951,16.6417,16.5858,16.6324,318800.0
2010-12-13 11:20:00,17.83,17.86,17.81,17.82,246000.0,16.6231,16.6511,16.6044,16.6138,246000.0
2010-12-13 11:25:00,17.82,17.83,17.76,17.76,439200.0,16.6138,16.6231,16.5578,16.5578,439200.0
2010-12-13 11:30:00,17.77,17.77,17.7,17.75,833200.0,16.5671,16.5671,16.5019,16.5485,833200.0
2010-12-13 11:35:00,17.75,17.77,17.74,17.77,404800.0,16.5485,16.5671,16.5392,16.5671,404800.0
2010-12-13 11:40:00,17.77,17.78,17.74,17.77,141200.0,16.5671,16.5765,16.5392,16.5671,141200.0
2010-12-13 11:45:00,17.76,17.78,17.76,17.77,140800.0,16.5578,16.5765,16.5578,16.5671,140800.0
2010-12-13 11:50:00,17.77,17.79,17.73,17.73,254000.0,16.5671,16.5858,16.5299,16.5299,254000.0
2010-12-13 11:55:00,17.73,17.76,17.71,17.74,267200.0,16.5299,16.5578,16.5112,16.5392,267200.0
2010-12-13 12:00:00,17.75,17.75,17.72,17.73,116400.0,16.5485,16.5485,16.5205,16.5299,116400.0
2010-12-13 12:05:00,17.73,17.73,17.63,17.64,517200.0,16.5299,16.5299,16.4366,16.4459,517200.0
2010-12-13 12:10:00,17.64,17.72,17.64,17.72,343600.0,16.4459,16.5205,16.4459,16.5205,343600.0
2010-12-13 12:15:00,17.72,17.73,17.7,17.71,90800.0,16.5205,16.5299,16.5019,16.5112,90800.0
2010-12-13 12:20:00,17.71,17.73,17.71,17.72,126000.0,16.5112,16.5299,16.5112,16.5205,126000.0
2010-12-13 12:25:00,17.72,17.72,17.69,17.7,62400.0,16.5205,16.5205,16.4926,16.5019,62400.0
2010-12-13 12:30:00,17.7,17.72,17.69,17.69,134800.0,16.5019,16.5205,16.4926,16.4926,134800.0
2010-12-13 12:35:00,17.69,17.72,17.69,17.7,100400.0,16.4926,16.5205,16.4926,16.5019,100400.0
2010-12-13 12:40:00,17.7,17.7,17.68,17.7,130000.0,16.5019,16.5019,16.4832,16.5019,130000.0
2010-12-13 12:45:00,17.69,17.69,17.66,17.67,120400.0,16.4926,16.4926,16.4646,16.4739,120400.0
2010-12-13 12:50:00,17.68,17.68,17.66,17.67,119200.0,16.4832,16.4832,16.4646,16.4739,119200.0
2010-12-13 12:55:00,17.67,17.7,17.67,17.69,181600.0,16.4739,16.5019,16.4739,16.4926,181600.0
2010-12-13 13:00:00,17.69,17.71,17.69,17.7,350800.0,16.4926,16.5112,16.4926,16.5019,350800.0
2010-12-13 13:05:00,17.71,17.72,17.69,17.69,326800.0,16.5112,16.5205,16.4926,16.4926,326800.0
2010-12-13 13:10:00,17.7,17.72,17.7,17.72,95600.0,16.5019,16.5205,16.5019,16.5205,95600.0
2010-12-13 13:15:00,17.72,17.73,17.71,17.73,229200.0,16.5205,16.5299,16.5112,16.5299,229200.0
2010-12-13 13:20:00,17.73,17.74,17.72,17.74,312800.0,16.5299,16.5392,16.5205,16.5392,312800.0
2010-12-13 13:25:00,17.74,17.75,17.71,17.71,113200.0,16.5392,16.5485,16.5112,16.5112,113200.0
2010-12-13 13:30:00,17.72,17.72,17.7,17.7,103600.0,16.5205,16.5205,16.5019,16.5019,103600.0
2010-12-13 13:35:00,17.7,17.7,17.68,17.7,126800.0,16.5019,16.5019,16.4832,16.5019,126800.0
2010-12-13 13:40:00,17.69,17.7,17.68,17.7,111600.0,16.4926,16.5019,16.4832,16.5019,111600.0
2010-12-13 13:45:00,17.69,17.69,17.64,17.65,267200.0,16.4926,16.4926,16.4459,16.4553,267200.0
2010-12-13 13:50:00,17.65,17.66,17.64,17.64,187200.0,16.4553,16.4646,16.4459,16.4459,187200.0
2010-12-13 13:55:00,17.65,17.68,17.65,17.68,336400.0,16.4553,16.4832,16.4553,16.4832,336400.0
2010-12-13 14:00:00,17.68,17.7,17.67,17.69,356800.0,16.4832,16.5019,16.4739,16.4926,356800.0
2010-12-13 14:05:00,17.7,17.72,17.69,17.7,271600.0,16.5019,16.5205,16.4926,16.5019,271600.0
2010-12-13 14:10:00,17.71,17.71,17.66,17.67,143600.0,16.5112,16.5112,16.4646,16.4739,143600.0
2010-12-13 14:15:00,17.67,17.68,17.66,17.68,309200.0,16.4739,16.4832,16.4646,16.4832,309200.0
2010-12-13 14:20:00,17.68,17.71,17.68,17.7,87200.0,16.4832,16.5112,16.4832,16.5019,87200.0
2010-12-13 14:25:00,17.7,17.71,17.66,17.67,143600.0,16.5019,16.5112,16.4646,16.4739,143600.0
2010-12-13 14:30:00,17.67,17.68,17.67,17.68,79200.0,16.4739,16.4832,16.4739,16.4832,79200.0
2010-12-13 14:35:00,17.68,17.7,17.68,17.68,74400.0,16.4832,16.5019,16.4832,16.4832,74400.0
2010-12-13 14:40:00,17.68,17.69,17.68,17.68,106000.0,16.4832,16.4926,16.4832,16.4832,106000.0
2010-12-13 14:45:00,17.68,17.69,17.68,17.69,243600.0,16.4832,16.4926,16.4832,16.4926,243600.0
2010-12-13 14:50:00,17.69,17.69,17.66,17.67,159600.0,16.4926,16.4926,16.4646,16.4739,159600.0
2010-12-13 14:55:00,17.66,17.67,17.64,17.64,498000.0,16.4646,16.4739,16.4459,16.4459,498000.0
2010-12-13 15:00:00,17.64,17.65,17.63,17.64,164400.0,16.4459,16.4553,16.4366,16.4459,164400.0
2010-12-13 15:05:00,17.64,17.65,17.56,17.57,576400.0,16.4459,16.4553,16.3714,16.3807,576400.0
2010-12-13 15:10:00,17.57,17.6,17.55,17.56,328800.0,16.3807,16.4087,16.362,16.3714,328800.0
2010-12-13 15:15:00,17.56,17.57,17.52,17.54,453600.0,16.3714,16.3807,16.3341,16.3527,453600.0
2010-12-13 15:20:00,17.54,17.54,17.5,17.5,618800.0,16.3527,16.3527,16.3154,16.3154,618800.0
2010-12-13 15:25:00,17.5,17.53,17.5,17.5,604000.0,16.3154,16.3434,16.3154,16.3154,604000.0
2010-12-13 15:30:00,17.5,17.52,17.45,17.45,956400.0,16.3154,16.3341,16.2688,16.2688,956400.0
2010-12-13 15:35:00,17.45,17.53,17.43,17.51,575600.0,16.2688,16.3434,16.2502,16.3247,575600.0
2010-12-13 15:40:00,17.51,17.52,17.45,17.46,239200.0,16.3247,16.3341,16.2688,16.2781,239200.0
2010-12-13 15:45:00,17.45,17.46,17.36,17.38,1087200.0,16.2688,16.2781,16.1849,16.2035,1087200.0
2010-12-13 15:50:00,17.38,17.4,17.37,17.4,553600.0,16.2035,16.2222,16.1942,16.2222,553600.0
2010-12-13 15:55:00,17.39,17.39,17.31,17.32,920400.0,16.2129,16.2129,16.1383,16.1476,920400.0
2010-12-14 09:30:00,17.56,17.56,17.43,17.47,1201200.0,16.3714,16.3714,16.2502,16.2875,1201200.0
2010-12-14 09:35:00,17.46,17.5,17.42,17.43,646800.0,16.2781,16.3154,16.2408,16.2502,646800.0
2010-12-14 09:40:00,17.44,17.45,17.35,17.35,716400.0,16.2595,16.2688,16.1756,16.1756,716400.0
2010-12-14 09:45:00,17.35,17.39,17.34,17.39,552800.0,16.1756,16.2129,16.1663,16.2129,552800.0
2010-12-14 09:50:00,17.39,17.43,17.36,17.43,398400.0,16.2129,16.2502,16.1849,16.2502,398400.0
2010-12-14 09:55:00,17.43,17.45,17.43,17.44,557200.0,16.2502,16.2688,16.2502,16.2595,557200.0
2010-12-14 10:00:00,17.43,17.48,17.43,17.45,618800.0,16.2502,16.2968,16.2502,16.2688,618800.0
2010-12-14 10:05:00,17.45,17.49,17.43,17.49,436400.0,16.2688,16.3061,16.2502,16.3061,436400.0
2010-12-14 10:10:00,17.49,17.5,17.45,17.49,556000.0,16.3061,16.3154,16.2688,16.3061,556000.0
2010-12-14 10:15:00,17.49,17.52,17.48,17.52,330400.0,16.3061,16.3341,16.2968,16.3341,330400.0
2010-12-14 10:20:00,17.51,17.55,17.51,17.51,680800.0,16.3247,16.362,16.3247,16.3247,680800.0
2010-12-14 10:25:00,17.52,17.52,17.49,17.5,238800.0,16.3341,16.3341,16.3061,16.3154,238800.0
2010-12-14 10:30:00,17.5,17.51,17.49,17.49,244800.0,16.3154,16.3247,16.3061,16.3061,244800.0
2010-12-14 10:35:00,17.5,17.53,17.5,17.52,252400.0,16.3154,16.3434,16.3154,16.3341,252400.0
2010-12-14 10:40:00,17.52,17.54,17.49,17.54,214400.0,16.3341,16.3527,16.3061,16.3527,214400.0
2010-12-14 10:45:00,17.54,17.57,17.5,17.51,303600.0,16.3527,16.3807,16.3154,16.3247,303600.0
2010-12-14 10:50:00,17.51,17.53,17.49,17.5,231600.0,16.3247,16.3434,16.3061,16.3154,231600.0
2010-12-14 10:55:00,17.5,17.53,17.49,17.49,168800.0,16.3154,16.3434,16.3061,16.3061,168800.0
2010-12-14 11:00:00,17.49,17.51,17.49,17.49,107600.0,16.3061,16.3247,16.3061,16.3061,107600.0
2010-12-14 11:05:00,17.5,17.5,17.46,17.47,170800.0,16.3154,16.3154,16.2781,16.2875,170800.0
2010-12-14 11:10:00,17.47,17.5,17.47,17.5,113600.0,16.2875,16.3154,16.2875,16.3154,113600.0
2010-12-14 11:15:00,17.49,17.52,17.49,17.52,192000.0,16.3061,16.3341,16.3061,16.3341,192000.0
2010-12-14 11:20:00,17.52,17.53,17.5,17.5,117200.0,16.3341,16.3434,16.3154,16.3154,117200.0
2010-12-14 11:25:00,17.5,17.53,17.5,17.52,146400.0,16.3154,16.3434,16.3154,16.3341,146400.0
2010-12-14 11:30:00,17.51,17.52,17.5,17.52,101200.0,16.3247,16.3341,16.3154,16.3341,101200.0
2010-12-14 11:35:00,17.52,17.55,17.52,17.55,109600.0,16.3341,16.362,16.3341,16.362,109600.0
2010-12-14 11:40:00,17.54,17.57,17.54,17.55,427600.0,16.3527,16.3807,16.3527,16.362,427600.0
2010-12-14 11:45:00,17.55,17.56,17.54,17.56,271200.0,16.362,16.3714,16.3527,16.3714,271200.0
2010-12-14 11:50:00,17.56,17.56,17.5,17.51,222000.0,16.3714,16.3714,16.3154,16.3247,222000.0
2010-12-14 11:55:00,17.51,17.52,17.5,17.52,191600.0,16.3247,16.3341,16.3154,16.3341,191600.0
2010-12-14 12:00:00,17.53,17.54,17.52,17.54,79600.0,16.3434,16.3527,16.3341,16.3527,79600.0
2010-12-14 12:05:00,17.54,17.56,17.53,17.55,107600.0,16.3527,16.3714,16.3434,16.362,107600.0
2010-12-14 12:10:00,17.55,17.56,17.53,17.54,85600.0,16.362,16.3714,16.3434,16.3527,85600.0
2010-12-14 12:15:00,17.54,17.56,17.52,17.53,122000.0,16.3527,16.3714,16.3341,16.3434,122000.0
2010-12-14 12:20:00,17.53,17.54,17.52,17.53,86000.0,16.3434,16.3527,16.3341,16.3434,86000.0
2010-12-14 12:25:00,17.53,17.54,17.53,17.53,100000.0,16.3434,16.3527,16.3434,16.3434,100000.0
2010-12-14 12:30:00,17.53,17.54,17.5,17.5,157200.0,16.3434,16.3527,16.3154,16.3154,157200.0
2010-12-14 12:35:00,17.5,17.53,17.5,17.51,67200.0,16.3154,16.3434,16.3154,16.3247,67200.0
2010-12-14 12:40:00,17.51,17.53,17.51,17.52,43600.0,16.3247,16.3434,16.3247,16.3341,43600.0
2010-12-14 12:45:00,17.51,17.53,17.51,17.52,74800.0,16.3247,16.3434,16.3247,16.3341,74800.0
2010-12-14 12:50:00,17.52,17.54,17.51,17.54,98400.0,16.3341,16.3527,16.3247,16.3527,98400.0
2010-12-14 12:55:00,17.53,17.54,17.52,17.52,59200.0,16.3434,16.3527,16.3341,16.3341,59200.0
2010-12-14 13:00:00,17.53,17.53,17.52,17.53,41600.0,16.3434,16.3434,16.3341,16.3434,41600.0
2010-12-14 13:05:00,17.53,17.55,17.53,17.54,126000.0,16.3434,16.362,16.3434,16.3527,126000.0
2010-12-14 13:10:00,17.53,17.54,17.51,17.52,90800.0,16.3434,16.3527,16.3247,16.3341,90800.0
2010-12-14 13:15:00,17.51,17.52,17.51,17.51,90000.0,16.3247,16.3341,16.3247,16.3247,90000.0
2010-12-14 13:20:00,17.51,17.52,17.51,17.52,56000.0,16.3247,16.3341,16.3247,16.3341,56000.0
2010-12-14 13:25:00,17.52,17.52,17.49,17.5,293200.0,16.3341,16.3341,16.3061,16.3154,293200.0
2010-12-14 13:30:00,17.5,17.51,17.5,17.51,113200.0,16.3154,16.3247,16.3154,16.3247,113200.0
2010-12-14 13:35:00,17.51,17.52,17.51,17.52,48800.0,16.3247,16.3341,16.3247,16.3341,48800.0
2010-12-14 13:40:00,17.52,17.54,17.51,17.53,198800.0,16.3341,16.3527,16.3247,16.3434,198800.0
2010-12-14 13:45:00,17.53,17.56,17.53,17.53,265200.0,16.3434,16.3714,16.3434,16.3434,265200.0
2010-12-14 13:50:00,17.54,17.55,17.52,17.53,70000.0,16.3527,16.362,16.3341,16.3434,70000.0
2010-12-14 13:55:00,17.52,17.54,17.52,17.54,90400.0,16.3341,16.3527,16.3341,16.3527,90400.0
2010-12-14 14:00:00,17.54,17.54,17.5,17.5,190400.0,16.3527,16.3527,16.3154,16.3154,190400.0
2010-12-14 14:05:00,17.49,17.5,17.43,17.43,759200.0,16.3061,16.3154,16.2502,16.2502,759200.0
2010-12-14 14:10:00,17.44,17.47,17.43,17.46,128400.0,16.2595,16.2875,16.2502,16.2781,128400.0
2010-12-14 14:15:00,17.46,17.53,17.43,17.51,487600.0,16.2781,16.3434,16.2502,16.3247,487600.0
2010-12-14 14:20:00,17.5,17.53,17.47,17.49,1186000.0,16.3154,16.3434,16.2875,16.3061,1186000.0
2010-12-14 14:25:00,17.48,17.51,17.42,17.46,538400.0,16.2968,16.3247,16.2408,16.2781,538400.0
2010-12-14 14:30:00,17.45,17.5,17.45,17.48,379600.0,16.2688,16.3154,16.2688,16.2968,379600.0
2010-12-14 14:35:00,17.48,17.5,17.48,17.48,224000.0,16.2968,16.3154,16.2968,16.2968,224000.0
2010-12-14 14:40:00,17.48,17.48,17.37,17.38,434800.0,16.2968,16.2968,16.1942,16.2035,434800.0
2010-12-14 14:45:00,17.38,17.44,17.36,17.4,525200.0,16.2035,16.2595,16.1849,16.2222,525200.0
2010-12-14 14:50:00,17.4,17.43,17.39,17.41,209200.0,16.2222,16.2502,16.2129,16.2315,209200.0
2010-12-14 14:55:00,17.42,17.49,17.41,17.49,396800.0,16.2408,16.3061,16.2315,16.3061,396800.0
2010-12-14 15:00:00,17.49,17.49,17.44,17.47,320000.0,16.3061,16.3061,16.2595,16.2875,320000.0
2010-12-14 15:05:00,17.47,17.49,17.45,17.47,361600.0,16.2875,16.3061,16.2688,16.2875,361600.0
2010-12-14 15:10:00,17.47,17.49,17.42,17.43,282800.0,16.2875,16.3061,16.2408,16.2502,282800.0
2010-12-14 15:15:00,17.43,17.43,17.35,17.36,506800.0,16.2502,16.2502,16.1756,16.1849,506800.0
2010-12-14 15:20:00,17.36,17.37,17.32,17.33,732800.0,16.1849,16.1942,16.1476,16.1569,732800.0
2010-12-14 15:25:00,17.34,17.35,17.3,17.31,559600.0,16.1663,16.1756,16.129,16.1383,559600.0
2010-12-14 15:30:00,17.3,17.34,17.28,17.28,370800.0,16.129,16.1663,16.1103,16.1103,370800.0
2010-12-14 15:35:00,17.29,17.29,17.21,17.24,750400.0,16.1196,16.1196,16.0451,16.073,750400.0
2010-12-14 15:40:00,17.25,17.27,17.22,17.23,532000.0,16.0823,16.101,16.0544,16.0637,532000.0
2010-12-14 15:45:00,17.23,17.3,17.22,17.25,427600.0,16.0637,16.129,16.0544,16.0823,427600.0
2010-12-14 15:50:00,17.25,17.33,17.25,17.3,500400.0,16.0823,16.1569,16.0823,16.129,500400.0
2010-12-14 15:55:00,17.31,17.32,17.28,17.31,540000.0,16.1383,16.1476,16.1103,16.1383,540000.0
2010-12-15 09:30:00,17.26,17.29,17.2,17.26,804000.0,16.0917,16.1196,16.0357,16.0917,804000.0
2010-12-15 09:35:00,17.27,17.31,17.25,17.25,484800.0,16.101,16.1383,16.0823,16.0823,484800.0
2010-12-15 09:40:00,17.25,17.35,17.24,17.35,484000.0,16.0823,16.1756,16.073,16.1756,484000.0
2010-12-15 09:45:00,17.35,17.45,17.34,17.4,1022800.0,16.1756,16.2688,16.1663,16.2222,1022800.0
2010-12-15 09:50:00,17.4,17.54,17.39,17.49,699200.0,16.2222,16.3527,16.2129,16.3061,699200.0
2010-12-15 09:55:00,17.49,17.62,17.48,17.62,844800.0,16.3061,16.4273,16.2968,16.4273,844800.0
2010-12-15 10:00:00,17.62,17.64,17.58,17.61,1101600.0,16.4273,16.4459,16.39,16.418,1101600.0
2010-12-15 10:05:00,17.61,17.68,17.61,17.62,937600.0,16.418,16.4832,16.418,16.4273,937600.0
2010-12-15 10:10:00,17.62,17.66,17.62,17.64,336400.0,16.4273,16.4646,16.4273,16.4459,336400.0
2010-12-15 10:15:00,17.64,17.66,17.61,17.62,446000.0,16.4459,16.4646,16.418,16.4273,446000.0
2010-12-15 10:20:00,17.63,17.65,17.62,17.63,240000.0,16.4366,16.4553,16.4273,16.4366,240000.0
2010-12-15 10:25:00,17.63,17.64,17.6,17.61,380800.0,16.4366,16.4459,16.4087,16.418,380800.0
2010-12-15 10:30:00,17.61,17.65,17.61,17.64,341600.0,16.418,16.4553,16.418,16.4459,341600.0
2010-12-15 10:35:00,17.64,17.79,17.64,17.78,1107200.0,16.4459,16.5858,16.4459,16.5765,1107200.0
2010-12-15 10:40:00,17.77,17.77,17.73,17.75,284800.0,16.5671,16.5671,16.5299,16.5485,284800.0
2010-12-15 10:45:00,17.76,17.78,17.74,17.78,497600.0,16.5578,16.5765,16.5392,16.5765,497600.0
2010-12-15 10:50:00,17.77,17.78,17.76,17.76,416400.0,16.5671,16.5765,16.5578,16.5578,416400.0
2010-12-15 10:55:00,17.76,17.77,17.73,17.73,202800.0,16.5578,16.5671,16.5299,16.5299,202800.0
2010-12-15 11:00:00,17.73,17.75,17.7,17.7,784000.0,16.5299,16.5485,16.5019,16.5019,784000.0
2010-12-15 11:05:00,17.7,17.71,17.68,17.7,376000.0,16.5019,16.5112,16.4832,16.5019,376000.0
2010-12-15 11:10:00,17.71,17.71,17.62,17.62,378400.0,16.5112,16.5112,16.4273,16.4273,378400.0
2010-12-15 11:15:00,17.62,17.62,17.49,17.55,906400.0,16.4273,16.4273,16.3061,16.362,906400.0
2010-12-15 11:20:00,17.56,17.6,17.53,17.58,313200.0,16.3714,16.4087,16.3434,16.39,313200.0
2010-12-15 11:25:00,17.58,17.6,17.57,17.6,180000.0,16.39,16.4087,16.3807,16.4087,180000.0
2010-12-15 11:30:00,17.59,17.61,17.58,17.59,219200.0,16.3993,16.418,16.39,16.3993,219200.0
2010-12-15 11:35:00,17.59,17.6,17.54,17.55,174800.0,16.3993,16.4087,16.3527,16.362,174800.0
2010-12-15 11:40:00,17.55,17.58,17.53,17.56,220400.0,16.362,16.39,16.3434,16.3714,220400.0
2010-12-15 11:45:00,17.55,17.55,17.51,17.53,219600.0,16.362,16.362,16.3247,16.3434,219600.0
2010-12-15 11:50:00,17.53,17.57,17.51,17.55,176400.0,16.3434,16.3807,16.3247,16.362,176400.0
2010-12-15 11:55:00,17.56,17.59,17.55,17.58,158400.0,16.3714,16.3993,16.362,16.39,158400.0
2010-12-15 12:00:00,17.58,17.62,17.58,17.61,188000.0,16.39,16.4273,16.39,16.418,188000.0
2010-12-15 12:05:00,17.61,17.64,17.61,17.62,454000.0,16.418,16.4459,16.418,16.4273,454000.0
2010-12-15 12:10:00,17.61,17.63,17.61,17.61,206400.0,16.418,16.4366,16.418,16.418,206400.0
2010-12-15 12:15:00,17.61,17.63,17.6,17.61,162800.0,16.418,16.4366,16.4087,16.418,162800.0
2010-12-15 12:20:00,17.61,17.62,17.58,17.61,101600.0,16.418,16.4273,16.39,16.418,101600.0
2010-12-15 12:25:00,17.61,17.63,17.61,17.61,86400.0,16.418,16.4366,16.418,16.418,86400.0
2010-12-15 12:30:00,17.61,17.64,17.61,17.63,148800.0,16.418,16.4459,16.418,16.4366,148800.0
2010-12-15 12:35:00,17.63,17.63,17.59,17.59,99600.0,16.4366,16.4366,16.3993,16.3993,99600.0
2010-12-15 12:40:00,17.59,17.6,17.55,17.55,291200.0,16.3993,16.4087,16.362,16.362,291200.0
2010-12-15 12:45:00,17.55,17.55,17.43,17.43,784800.0,16.362,16.362,16.2502,16.2502,784800.0
2010-12-15 12:50:00,17.43,17.43,17.29,17.29,897600.0,16.2502,16.2502,16.1196,16.1196,897600.0
2010-12-15 12:55:00,17.29,17.34,17.29,17.33,402000.0,16.1196,16.1663,16.1196,16.1569,402000.0
2010-12-15 13:00:00,17.33,17.33,17.26,17.28,452800.0,16.1569,16.1569,16.0917,16.1103,452800.0
2010-12-15 13:05:00,17.28,17.34,17.28,17.34,332400.0,16.1103,16.1663,16.1103,16.1663,332400.0
2010-12-15 13:10:00,17.34,17.35,17.31,17.31,382400.0,16.1663,16.1756,16.1383,16.1383,382400.0
2010-12-15 13:15:00,17.31,17.31,17.27,17.29,296800.0,16.1383,16.1383,16.101,16.1196,296800.0
2010-12-15 13:20:00,17.29,17.31,17.25,17.25,235600.0,16.1196,16.1383,16.0823,16.0823,235600.0
2010-12-15 13:25:00,17.25,17.33,17.25,17.32,281200.0,16.0823,16.1569,16.0823,16.1476,281200.0
2010-12-15 13:30:00,17.32,17.35,17.3,17.35,183200.0,16.1476,16.1756,16.129,16.1756,183200.0
2010-12-15 13:35:00,17.35,17.35,17.31,17.34,420000.0,16.1756,16.1756,16.1383,16.1663,420000.0
2010-12-15 13:40:00,17.34,17.35,17.32,17.35,112400.0,16.1663,16.1756,16.1476,16.1756,112400.0
2010-12-15 13:45:00,17.34,17.36,17.34,17.36,267600.0,16.1663,16.1849,16.1663,16.1849,267600.0
2010-12-15 13:50:00,17.36,17.37,17.35,17.37,220400.0,16.1849,16.1942,16.1756,16.1942,220400.0
2010-12-15 13:55:00,17.37,17.4,17.37,17.4,204800.0,16.1942,16.2222,16.1942,16.2222,204800.0
2010-12-15 14:00:00,17.4,17.42,17.39,17.41,348400.0,16.2222,16.2408,16.2129,16.2315,348400.0
2010-12-15 14:05:00,17.4,17.41,17.35,17.37,228800.0,16.2222,16.2315,16.1756,16.1942,228800.0
2010-12-15 14:10:00,17.36,17.38,17.34,17.35,416400.0,16.1849,16.2035,16.1663,16.1756,416400.0
2010-12-15 14:15:00,17.35,17.38,17.35,17.36,126000.0,16.1756,16.2035,16.1756,16.1849,126000.0
2010-12-15 14:20:00,17.36,17.36,17.29,17.3,291200.0,16.1849,16.1849,16.1196,16.129,291200.0
2010-12-15 14:25:00,17.3,17.3,17.19,17.19,680800.0,16.129,16.129,16.0264,16.0264,680800.0
2010-12-15 14:30:00,17.19,17.2,17.03,17.14,1254400.0,16.0264,16.0357,15.8772,15.9798,1254400.0
2010-12-15 14:35:00,17.14,17.14,17.07,17.08,543600.0,15.9798,15.9798,15.9145,15.9239,543600.0
2010-12-15 14:40:00,17.08,17.11,17.04,17.08,786400.0,15.9239,15.9518,15.8866,15.9239,786400.0
2010-12-15 14:45:00,17.07,17.19,17.07,17.13,647200.0,15.9145,16.0264,15.9145,15.9705,647200.0
2010-12-15 14:50:00,17.12,17.14,17.07,17.07,310000.0,15.9611,15.9798,15.9145,15.9145,310000.0
2010-12-15 14:55:00,17.07,17.07,17.02,17.05,494000.0,15.9145,15.9145,15.8679,15.8959,494000.0
2010-12-15 15:00:00,17.05,17.15,17.02,17.12,456000.0,15.8959,15.9891,15.8679,15.9611,456000.0
2010-12-15 15:05:00,17.12,17.16,17.1,17.13,328000.0,15.9611,15.9984,15.9425,15.9705,328000.0
2010-12-15 15:10:00,17.13,17.14,17.11,17.11,113600.0,15.9705,15.9798,15.9518,15.9518,113600.0
2010-12-15 15:15:00,17.11,17.16,17.11,17.14,189200.0,15.9518,15.9984,15.9518,15.9798,189200.0
2010-12-15 15:20:00,17.13,17.23,17.12,17.21,448000.0,15.9705,16.0637,15.9611,16.0451,448000.0
2010-12-15 15:25:00,17.21,17.28,17.21,17.21,663200.0,16.0451,16.1103,16.0451,16.0451,663200.0
2010-12-15 15:30:00,17.21,17.21,17.14,17.2,327200.0,16.0451,16.0451,15.9798,16.0357,327200.0
2010-12-15 15:35:00,17.2,17.31,17.19,17.29,552000.0,16.0357,16.1383,16.0264,16.1196,552000.0
2010-12-15 15:40:00,17.3,17.32,17.25,17.25,362000.0,16.129,16.1476,16.0823,16.0823,362000.0
2010-12-15 15:45:00,17.25,17.25,17.08,17.14,918800.0,16.0823,16.0823,15.9239,15.9798,918800.0
2010-12-15 15:50:00,17.14,17.14,17.08,17.1,389200.0,15.9798,15.9798,15.9239,15.9425,389200.0
2010-12-15 15:55:00,17.1,17.13,17.06,17.11,641200.0,15.9425,15.9705,15.9052,15.9518,641200.0
2010-12-16 09:30:00,17.2,17.25,17.17,17.18,647200.0,16.0357,16.0823,16.0078,16.0171,647200.0
2010-12-16 09:35:00,17.18,17.27,17.17,17.23,946000.0,16.0171,16.101,16.0078,16.0637,946000.0
2010-12-16 09:40:00,17.23,17.23,17.18,17.18,290400.0,16.0637,16.0637,16.0171,16.0171,290400.0
2010-12-16 09:45:00,17.18,17.21,17.17,17.19,392800.0,16.0171,16.0451,16.0078,16.0264,392800.0
2010-12-16 09:50:00,17.19,17.21,17.15,17.15,353200.0,16.0264,16.0451,15.9891,15.9891,353200.0
2010-12-16 09:55:00,17.15,17.16,17.02,17.04,958000.0,15.9891,15.9984,15.8679,15.8866,958000.0
2010-12-16 10:00:00,17.03,17.21,16.99,17.19,1890000.0,15.8772,16.0451,15.8399,16.0264,1890000.0
2010-12-16 10:05:00,17.2,17.2,17.14,17.16,586000.0,16.0357,16.0357,15.9798,15.9984,586000.0
2010-12-16 10:10:00,17.16,17.17,17.1,17.12,404400.0,15.9984,16.0078,15.9425,15.9611,404400.0
2010-12-16 10:15:00,17.12,17.21,17.12,17.19,612400.0,15.9611,16.0451,15.9611,16.0264,612400.0
2010-12-16 10:20:00,17.2,17.25,17.2,17.21,702800.0,16.0357,16.0823,16.0357,16.0451,702800.0
2010-12-16 10:25:00,17.21,17.24,17.18,17.18,656400.0,16.0451,16.073,16.0171,16.0171,656400.0
2010-12-16 10:30:00,17.19,17.22,17.12,17.13,608800.0,16.0264,16.0544,15.9611,15.9705,608800.0
2010-12-16 10:35:00,17.13,17.15,17.07,17.08,712000.0,15.9705,15.9891,15.9145,15.9239,712000.0
2010-12-16 10:40:00,17.08,17.14,17.07,17.09,472400.0,15.9239,15.9798,15.9145,15.9332,472400.0
2010-12-16 10:45:00,17.09,17.15,17.08,17.14,284000.0,15.9332,15.9891,15.9239,15.9798,284000.0
2010-12-16 10:50:00,17.14,17.16,17.1,17.13,306800.0,15.9798,15.9984,15.9425,15.9705,306800.0
2010-12-16 10:55:00,17.13,17.19,17.11,17.19,301600.0,15.9705,16.0264,15.9518,16.0264,301600.0
2010-12-16 11:00:00,17.19,17.21,17.13,17.16,668000.0,16.0264,16.0451,15.9705,15.9984,668000.0
2010-12-16 11:05:00,17.15,17.19,17.15,17.19,239600.0,15.9891,16.0264,15.9891,16.0264,239600.0
2010-12-16 11:10:00,17.19,17.37,17.19,17.37,1265200.0,16.0264,16.1942,16.0264,16.1942,1265200.0
2010-12-16 11:15:00,17.37,17.47,17.35,17.43,819600.0,16.1942,16.2875,16.1756,16.2502,819600.0
2010-12-16 11:20:00,17.44,17.47,17.43,17.43,482000.0,16.2595,16.2875,16.2502,16.2502,482000.0
2010-12-16 11:25:00,17.43,17.56,17.43,17.52,871200.0,16.2502,16.3714,16.2502,16.3341,871200.0
2010-12-16 11:30:00,17.52,17.52,17.49,17.5,281200.0,16.3341,16.3341,16.3061,16.3154,281200.0
2010-12-16 11:35:00,17.51,17.57,17.51,17.55,382000.0,16.3247,16.3807,16.3247,16.362,382000.0
2010-12-16 11:40:00,17.55,17.56,17.55,17.55,154000.0,16.362,16.3714,16.362,16.362,154000.0
2010-12-16 11:45:00,17.55,17.55,17.47,17.47,254000.0,16.362,16.362,16.2875,16.2875,254000.0
2010-12-16 11:50:00,17.46,17.53,17.45,17.5,352000.0,16.2781,16.3434,16.2688,16.3154,352000.0
2010-12-16 11:55:00,17.51,17.54,17.51,17.52,166800.0,16.3247,16.3527,16.3247,16.3341,166800.0
2010-12-16 12:00:00,17.53,17.54,17.5,17.5,112800.0,16.3434,16.3527,16.3154,16.3154,112800.0
2010-12-16 12:05:00,17.51,17.53,17.51,17.53,79600.0,16.3247,16.3434,16.3247,16.3434,79600.0
2010-12-16 12:10:00,17.53,17.55,17.52,17.52,193200.0,16.3434,16.362,16.3341,16.3341,193200.0
2010-12-16 12:15:00,17.52,17.52,17.5,17.5,185600.0,16.3341,16.3341,16.3154,16.3154,185600.0
2010-12-16 12:20:00,17.5,17.5,17.48,17.48,46800.0,16.3154,16.3154,16.2968,16.2968,46800.0
2010-12-16 12:25:00,17.48,17.5,17.48,17.5,88800.0,16.2968,16.3154,16.2968,16.3154,88800.0
2010-12-16 12:30:00,17.5,17.53,17.5,17.53,103200.0,16.3154,16.3434,16.3154,16.3434,103200.0
2010-12-16 12:35:00,17.53,17.54,17.52,17.53,210000.0,16.3434,16.3527,16.3341,16.3434,210000.0
2010-12-16 12:40:00,17.53,17.67,17.53,17.63,684400.0,16.3434,16.4739,16.3434,16.4366,684400.0
2010-12-16 12:45:00,17.67,17.7,17.65,17.67,452000.0,16.4739,16.5019,16.4553,16.4739,452000.0
2010-12-16 12:50:00,17.67,17.69,17.65,17.68,212000.0,16.4739,16.4926,16.4553,16.4832,212000.0
2010-12-16 12:55:00,17.68,17.68,17.62,17.62,303200.0,16.4832,16.4832,16.4273,16.4273,303200.0
2010-12-16 13:00:00,17.61,17.62,17.58,17.59,118000.0,16.418,16.4273,16.39,16.3993,118000.0
2010-12-16 13:05:00,17.59,17.6,17.55,17.55,109600.0,16.3993,16.4087,16.362,16.362,109600.0
2010-12-16 13:10:00,17.55,17.56,17.5,17.54,311200.0,16.362,16.3714,16.3154,16.3527,311200.0
2010-12-16 13:15:00,17.53,17.56,17.52,17.55,104400.0,16.3434,16.3714,16.3341,16.362,104400.0
2010-12-16 13:20:00,17.54,17.55,17.51,17.52,90400.0,16.3527,16.362,16.3247,16.3341,90400.0
2010-12-16 13:25:00,17.53,17.55,17.52,17.52,120800.0,16.3434,16.362,16.3341,16.3341,120800.0
2010-12-16 13:30:00,17.52,17.53,17.4,17.42,670000.0,16.3341,16.3434,16.2222,16.2408,670000.0
2010-12-16 13:35:00,17.42,17.48,17.42,17.48,208400.0,16.2408,16.2968,16.2408,16.2968,208400.0
2010-12-16 13:40:00,17.48,17.51,17.48,17.49,228000.0,16.2968,16.3247,16.2968,16.3061,228000.0
2010-12-16 13:45:00,17.49,17.54,17.45,17.53,94400.0,16.3061,16.3527,16.2688,16.3434,94400.0
2010-12-16 13:50:00,17.53,17.58,17.53,17.58,224000.0,16.3434,16.39,16.3434,16.39,224000.0
2010-12-16 13:55:00,17.57,17.58,17.46,17.48,164000.0,16.3807,16.39,16.2781,16.2968,164000.0
2010-12-16 14:00:00,17.49,17.52,17.49,17.5,116400.0,16.3061,16.3341,16.3061,16.3154,116400.0
2010-12-16 14:05:00,17.5,17.52,17.48,17.5,60400.0,16.3154,16.3341,16.2968,16.3154,60400.0
2010-12-16 14:10:00,17.51,17.51,17.48,17.49,78000.0,16.3247,16.3247,16.2968,16.3061,78000.0
2010-12-16 14:15:00,17.49,17.49,17.43,17.43,159200.0,16.3061,16.3061,16.2502,16.2502,159200.0
2010-12-16 14:20:00,17.43,17.44,17.4,17.44,143600.0,16.2502,16.2595,16.2222,16.2595,143600.0
2010-12-16 14:25:00,17.43,17.46,17.43,17.43,167600.0,16.2502,16.2781,16.2502,16.2502,167600.0
2010-12-16 14:30:00,17.44,17.44,17.36,17.38,327200.0,16.2595,16.2595,16.1849,16.2035,327200.0
2010-12-16 14:35:00,17.39,17.42,17.37,17.39,181600.0,16.2129,16.2408,16.1942,16.2129,181600.0
2010-12-16 14:40:00,17.41,17.45,17.39,17.43,120400.0,16.2315,16.2688,16.2129,16.2502,120400.0
2010-12-16 14:45:00,17.43,17.5,17.43,17.5,280400.0,16.2502,16.3154,16.2502,16.3154,280400.0
2010-12-16 14:50:00,17.5,17.5,17.45,17.47,251600.0,16.3154,16.3154,16.2688,16.2875,251600.0
2010-12-16 14:55:00,17.46,17.46,17.43,17.45,162000.0,16.2781,16.2781,16.2502,16.2688,162000.0
2010-12-16 15:00:00,17.45,17.52,17.45,17.5,230800.0,16.2688,16.3341,16.2688,16.3154,230800.0
2010-12-16 15:05:00,17.5,17.54,17.5,17.54,200800.0,16.3154,16.3527,16.3154,16.3527,200800.0
2010-12-16 15:10:00,17.54,17.55,17.52,17.52,169600.0,16.3527,16.362,16.3341,16.3341,169600.0
2010-12-16 15:15:00,17.52,17.54,17.48,17.48,224400.0,16.3341,16.3527,16.2968,16.2968,224400.0
2010-12-16 15:20:00,17.48,17.52,17.47,17.47,255200.0,16.2968,16.3341,16.2875,16.2875,255200.0
2010-12-16 15:25:00,17.47,17.52,17.47,17.52,121600.0,16.2875,16.3341,16.2875,16.3341,121600.0
2010-12-16 15:30:00,17.52,17.53,17.47,17.5,322800.0,16.3341,16.3434,16.2875,16.3154,322800.0
2010-12-16 15:35:00,17.5,17.54,17.5,17.53,444800.0,16.3154,16.3527,16.3154,16.3434,444800.0
2010-12-16 15:40:00,17.53,17.54,17.52,17.53,201600.0,16.3434,16.3527,16.3341,16.3434,201600.0
2010-12-16 15:45:00,17.53,17.58,17.52,17.57,318000.0,16.3434,16.39,16.3341,16.3807,318000.0
2010-12-16 15:50:00,17.57,17.61,17.57,17.6,596800.0,16.3807,16.418,16.3807,16.4087,596800.0
2010-12-16 15:55:00,17.6,17.61,17.54,17.59,694400.0,16.4087,16.418,16.3527,16.3993,694400.0
2010-12-17 09:30:00,17.64,17.65,17.47,17.47,932000.0,16.4459,16.4553,16.2875,16.2875,932000.0
2010-12-17 09:35:00,17.47,17.49,17.39,17.48,917200.0,16.2875,16.3061,16.2129,16.2968,917200.0
2010-12-17 09:40:00,17.48,17.48,17.27,17.32,1113600.0,16.2968,16.2968,16.101,16.1476,1113600.0
2010-12-17 09:45:00,17.33,17.46,17.33,17.45,1404800.0,16.1569,16.2781,16.1569,16.2688,1404800.0
2010-12-17 09:50:00,17.46,17.47,17.35,17.35,433600.0,16.2781,16.2875,16.1756,16.1756,433600.0
2010-12-17 09:55:00,17.36,17.41,17.34,17.41,491200.0,16.1849,16.2315,16.1663,16.2315,491200.0
2010-12-17 10:00:00,17.42,17.44,17.28,17.33,941600.0,16.2408,16.2595,16.1103,16.1569,941600.0
2010-12-17 10:05:00,17.33,17.43,17.33,17.41,379600.0,16.1569,16.2502,16.1569,16.2315,379600.0
2010-12-17 10:10:00,17.42,17.43,17.39,17.43,449200.0,16.2408,16.2502,16.2129,16.2502,449200.0
2010-12-17 10:15:00,17.43,17.5,17.4,17.5,503200.0,16.2502,16.3154,16.2222,16.3154,503200.0
2010-12-17 10:20:00,17.5,17.51,17.46,17.47,456800.0,16.3154,16.3247,16.2781,16.2875,456800.0
2010-12-17 10:25:00,17.47,17.5,17.45,17.49,305600.0,16.2875,16.3154,16.2688,16.3061,305600.0
2010-12-17 10:30:00,17.49,17.55,17.48,17.54,597200.0,16.3061,16.362,16.2968,16.3527,597200.0
2010-12-17 10:35:00,17.55,17.55,17.45,17.49,601200.0,16.362,16.362,16.2688,16.3061,601200.0
2010-12-17 10:40:00,17.49,17.5,17.42,17.42,378000.0,16.3061,16.3154,16.2408,16.2408,378000.0
2010-12-17 10:45:00,17.42,17.46,17.38,17.43,557200.0,16.2408,16.2781,16.2035,16.2502,557200.0
2010-12-17 10:50:00,17.44,17.48,17.41,17.42,200800.0,16.2595,16.2968,16.2315,16.2408,200800.0
2010-12-17 10:55:00,17.43,17.49,17.42,17.47,182400.0,16.2502,16.3061,16.2408,16.2875,182400.0
2010-12-17 11:00:00,17.47,17.52,17.46,17.49,395200.0,16.2875,16.3341,16.2781,16.3061,395200.0
2010-12-17 11:05:00,17.49,17.52,17.47,17.52,264800.0,16.3061,16.3341,16.2875,16.3341,264800.0
2010-12-17 11:10:00,17.51,17.53,17.49,17.53,179200.0,16.3247,16.3434,16.3061,16.3434,179200.0
2010-12-17 11:15:00,17.53,17.54,17.5,17.53,147600.0,16.3434,16.3527,16.3154,16.3434,147600.0
2010-12-17 11:20:00,17.53,17.55,17.5,17.51,218000.0,16.3434,16.362,16.3154,16.3247,218000.0
2010-12-17 11:25:00,17.52,17.56,17.51,17.56,268000.0,16.3341,16.3714,16.3247,16.3714,268000.0
2010-12-17 11:30:00,17.56,17.59,17.56,17.57,379200.0,16.3714,16.3993,16.3714,16.3807,379200.0
2010-12-17 11:35:00,17.57,17.6,17.57,17.6,192400.0,16.3807,16.4087,16.3807,16.4087,192400.0
2010-12-17 11:40:00,17.6,17.62,17.59,17.6,478800.0,16.4087,16.4273,16.3993,16.4087,478800.0
2010-12-17 11:45:00,17.6,17.61,17.56,17.57,206000.0,16.4087,16.418,16.3714,16.3807,206000.0
2010-12-17 11:50:00,17.57,17.57,17.54,17.55,161200.0,16.3807,16.3807,16.3527,16.362,161200.0
2010-12-17 11:55:00,17.55,17.56,17.52,17.54,126800.0,16.362,16.3714,16.3341,16.3527,126800.0
2010-12-17 12:00:00,17.54,17.56,17.53,17.55,142800.0,16.3527,16.3714,16.3434,16.362,142800.0
2010-12-17 12:05:00,17.55,17.57,17.54,17.55,118400.0,16.362,16.3807,16.3527,16.362,118400.0
2010-12-17 12:10:00,17.55,17.56,17.55,17.55,52000.0,16.362,16.3714,16.362,16.362,52000.0
2010-12-17 12:15:00,17.54,17.57,17.54,17.55,107600.0,16.3527,16.3807,16.3527,16.362,107600.0
2010-12-17 12:20:00,17.55,17.55,17.53,17.54,79200.0,16.362,16.362,16.3434,16.3527,79200.0
2010-12-17 12:25:00,17.53,17.53,17.51,17.52,494000.0,16.3434,16.3434,16.3247,16.3341,494000.0
2010-12-17 12:30:00,17.51,17.54,17.51,17.53,132800.0,16.3247,16.3527,16.3247,16.3434,132800.0
2010-12-17 12:35:00,17.53,17.55,17.51,17.51,140000.0,16.3434,16.362,16.3247,16.3247,140000.0
2010-12-17 12:40:00,17.52,17.53,17.51,17.52,65600.0,16.3341,16.3434,16.3247,16.3341,65600.0
2010-12-17 12:45:00,17.51,17.53,17.51,17.51,104400.0,16.3247,16.3434,16.3247,16.3247,104400.0
2010-12-17 12:50:00,17.51,17.53,17.51,17.53,268000.0,16.3247,16.3434,16.3247,16.3434,268000.0
2010-12-17 12:55:00,17.53,17.55,17.53,17.54,97200.0,16.3434,16.362,16.3434,16.3527,97200.0
2010-12-17 13:00:00,17.55,17.59,17.54,17.58,275600.0,16.362,16.3993,16.3527,16.39,275600.0
2010-12-17 13:05:00,17.58,17.66,17.57,17.63,1051600.0,16.39,16.4646,16.3807,16.4366,1051600.0
2010-12-17 13:10:00,17.63,17.69,17.63,17.68,704000.0,16.4366,16.4926,16.4366,16.4832,704000.0
2010-12-17 13:15:00,17.69,17.74,17.68,17.74,580000.0,16.4926,16.5392,16.4832,16.5392,580000.0
2010-12-17 13:20:00,17.74,17.79,17.73,17.79,528800.0,16.5392,16.5858,16.5299,16.5858,528800.0
2010-12-17 13:25:00,17.79,17.79,17.74,17.76,560000.0,16.5858,16.5858,16.5392,16.5578,560000.0
2010-12-17 13:30:00,17.76,17.77,17.74,17.76,206400.0,16.5578,16.5671,16.5392,16.5578,206400.0
2010-12-17 13:35:00,17.76,17.78,17.75,17.77,142000.0,16.5578,16.5765,16.5485,16.5671,142000.0
2010-12-17 13:40:00,17.77,17.78,17.76,17.77,124800.0,16.5671,16.5765,16.5578,16.5671,124800.0
2010-12-17 13:45:00,17.77,17.85,17.76,17.84,589600.0,16.5671,16.6417,16.5578,16.6324,589600.0
2010-12-17 13:50:00,17.85,17.85,17.81,17.81,145600.0,16.6417,16.6417,16.6044,16.6044,145600.0
2010-12-17 13:55:00,17.81,17.82,17.79,17.8,113200.0,16.6044,16.6138,16.5858,16.5951,113200.0
2010-12-17 14:00:00,17.8,17.8,17.75,17.76,116400.0,16.5951,16.5951,16.5485,16.5578,116400.0
2010-12-17 14:05:00,17.76,17.8,17.76,17.79,95600.0,16.5578,16.5951,16.5578,16.5858,95600.0
2010-12-17 14:10:00,17.79,17.79,17.77,17.77,192400.0,16.5858,16.5858,16.5671,16.5671,192400.0
2010-12-17 14:15:00,17.77,17.79,17.75,17.79,89200.0,16.5671,16.5858,16.5485,16.5858,89200.0
2010-12-17 14:20:00,17.78,17.81,17.78,17.8,96400.0,16.5765,16.6044,16.5765,16.5951,96400.0
2010-12-17 14:25:00,17.8,17.81,17.79,17.81,180400.0,16.5951,16.6044,16.5858,16.6044,180400.0
2010-12-17 14:30:00,17.81,17.81,17.73,17.74,256000.0,16.6044,16.6044,16.5299,16.5392,256000.0
2010-12-17 14:35:00,17.74,17.77,17.74,17.74,125200.0,16.5392,16.5671,16.5392,16.5392,125200.0
2010-12-17 14:40:00,17.75,17.8,17.75,17.77,143600.0,16.5485,16.5951,16.5485,16.5671,143600.0
2010-12-17 14:45:00,17.77,17.78,17.77,17.77,38000.0,16.5671,16.5765,16.5671,16.5671,38000.0
2010-12-17 14:50:00,17.78,17.79,17.77,17.77,114800.0,16.5765,16.5858,16.5671,16.5671,114800.0
2010-12-17 14:55:00,17.78,17.81,17.77,17.78,144400.0,16.5765,16.6044,16.5671,16.5765,144400.0
2010-12-17 15:00:00,17.79,17.83,17.78,17.78,225200.0,16.5858,16.6231,16.5765,16.5765,225200.0
2010-12-17 15:05:00,17.79,17.79,17.7,17.72,300400.0,16.5858,16.5858,16.5019,16.5205,300400.0
2010-12-17 15:10:00,17.72,17.77,17.66,17.76,317600.0,16.5205,16.5671,16.4646,16.5578,317600.0
2010-12-17 15:15:00,17.77,17.79,17.74,17.74,192800.0,16.5671,16.5858,16.5392,16.5392,192800.0
2010-12-17 15:20:00,17.74,17.8,17.71,17.77,402400.0,16.5392,16.5951,16.5112,16.5671,402400.0
2010-12-17 15:25:00,17.77,17.8,17.75,17.75,177200.0,16.5671,16.5951,16.5485,16.5485,177200.0
2010-12-17 15:30:00,17.75,17.76,17.7,17.71,155600.0,16.5485,16.5578,16.5019,16.5112,155600.0
2010-12-17 15:35:00,17.71,17.73,17.63,17.69,620400.0,16.5112,16.5299,16.4366,16.4926,620400.0
2010-12-17 15:40:00,17.68,17.74,17.67,17.74,282800.0,16.4832,16.5392,16.4739,16.5392,282800.0
2010-12-17 15:45:00,17.74,17.76,17.72,17.75,294400.0,16.5392,16.5578,16.5205,16.5485,294400.0
2010-12-17 15:50:00,17.75,17.78,17.74,17.77,340000.0,16.5485,16.5765,16.5392,16.5671,340000.0
2010-12-17 15:55:00,17.77,17.79,17.73,17.74,1356000.0,16.5671,16.5858,16.5299,16.5392,1356000.0
2010-12-20 09:30:00,17.94,18.03,17.9,17.98,1159200.0,16.7256,16.8095,16.6883,16.7629,1159200.0
2010-12-20 09:35:00,17.98,18.14,17.98,18.11,1620400.0,16.7629,16.9121,16.7629,16.8841,1620400.0
2010-12-20 09:40:00,18.12,18.13,18.04,18.07,598800.0,16.8935,16.9028,16.8189,16.8468,598800.0
2010-12-20 09:45:00,18.07,18.08,18.02,18.06,503200.0,16.8468,16.8562,16.8002,16.8375,503200.0
2010-12-20 09:50:00,18.07,18.12,18.06,18.1,458800.0,16.8468,16.8935,16.8375,16.8748,458800.0
2010-12-20 09:55:00,18.1,18.1,17.98,18.02,548000.0,16.8748,16.8748,16.7629,16.8002,548000.0
2010-12-20 10:00:00,18.02,18.03,17.96,18.01,386800.0,16.8002,16.8095,16.7443,16.7909,386800.0
2010-12-20 10:05:00,18.01,18.03,17.92,17.97,570000.0,16.7909,16.8095,16.707,16.7536,570000.0
2010-12-20 10:10:00,17.97,17.97,17.76,17.83,1128800.0,16.7536,16.7536,16.5578,16.6231,1128800.0
2010-12-20 10:15:00,17.83,17.84,17.7,17.82,935200.0,16.6231,16.6324,16.5019,16.6138,935200.0
2010-12-20 10:20:00,17.82,17.87,17.75,17.84,758400.0,16.6138,16.6604,16.5485,16.6324,758400.0
2010-12-20 10:25:00,17.84,17.87,17.82,17.86,441600.0,16.6324,16.6604,16.6138,16.6511,441600.0
2010-12-20 10:30:00,17.85,17.9,17.85,17.89,418800.0,16.6417,16.6883,16.6417,16.679,418800.0
2010-12-20 10:35:00,17.88,17.9,17.83,17.88,306400.0,16.6697,16.6883,16.6231,16.6697,306400.0
2010-12-20 10:40:00,17.88,17.9,17.83,17.85,279200.0,16.6697,16.6883,16.6231,16.6417,279200.0
2010-12-20 10:45:00,17.85,17.9,17.82,17.84,280000.0,16.6417,16.6883,16.6138,16.6324,280000.0
2010-12-20 10:50:00,17.84,17.85,17.81,17.83,266400.0,16.6324,16.6417,16.6044,16.6231,266400.0
2010-12-20 10:55:00,17.83,17.84,17.77,17.77,362400.0,16.6231,16.6324,16.5671,16.5671,362400.0
2010-12-20 11:00:00,17.77,17.87,17.76,17.83,334800.0,16.5671,16.6604,16.5578,16.6231,334800.0
2010-12-20 11:05:00,17.83,17.84,17.77,17.77,315200.0,16.6231,16.6324,16.5671,16.5671,315200.0
2010-12-20 11:10:00,17.77,17.85,17.76,17.85,176000.0,16.5671,16.6417,16.5578,16.6417,176000.0
2010-12-20 11:15:00,17.85,17.86,17.84,17.85,197600.0,16.6417,16.6511,16.6324,16.6417,197600.0
2010-12-20 11:20:00,17.86,17.87,17.85,17.86,166000.0,16.6511,16.6604,16.6417,16.6511,166000.0
2010-12-20 11:25:00,17.86,17.89,17.86,17.87,242400.0,16.6511,16.679,16.6511,16.6604,242400.0
2010-12-20 11:30:00,17.87,17.96,17.86,17.93,616400.0,16.6604,16.7443,16.6511,16.7163,616400.0
2010-12-20 11:35:00,17.93,17.97,17.93,17.96,288400.0,16.7163,16.7536,16.7163,16.7443,288400.0
2010-12-20 11:40:00,17.96,17.98,17.96,17.97,224000.0,16.7443,16.7629,16.7443,16.7536,224000.0
2010-12-20 11:45:00,17.98,17.99,17.97,17.98,206400.0,16.7629,16.7723,16.7536,16.7629,206400.0
2010-12-20 11:50:00,17.98,17.99,17.97,17.98,128800.0,16.7629,16.7723,16.7536,16.7629,128800.0
2010-12-20 11:55:00,17.98,17.98,17.96,17.97,193600.0,16.7629,16.7629,16.7443,16.7536,193600.0
2010-12-20 12:00:00,17.97,17.98,17.95,17.95,277200.0,16.7536,16.7629,16.735,16.735,277200.0
2010-12-20 12:05:00,17.95,17.97,17.93,17.94,320800.0,16.735,16.7536,16.7163,16.7256,320800.0
2010-12-20 12:10:00,17.95,17.97,17.93,17.96,148400.0,16.735,16.7536,16.7163,16.7443,148400.0
2010-12-20 12:15:00,17.96,17.98,17.95,17.98,206800.0,16.7443,16.7629,16.735,16.7629,206800.0
2010-12-20 12:20:00,17.98,18.0,17.97,17.98,198400.0,16.7629,16.7816,16.7536,16.7629,198400.0
2010-12-20 12:25:00,17.98,17.98,17.95,17.96,130800.0,16.7629,16.7629,16.735,16.7443,130800.0
2010-12-20 12:30:00,17.96,17.98,17.93,17.93,177600.0,16.7443,16.7629,16.7163,16.7163,177600.0
2010-12-20 12:35:00,17.93,17.97,17.93,17.96,98800.0,16.7163,16.7536,16.7163,16.7443,98800.0
2010-12-20 12:40:00,17.96,18.0,17.96,18.0,196400.0,16.7443,16.7816,16.7443,16.7816,196400.0
2010-12-20 12:45:00,18.0,18.07,18.0,18.04,671200.0,16.7816,16.8468,16.7816,16.8189,671200.0
2010-12-20 12:50:00,18.04,18.07,18.04,18.05,191600.0,16.8189,16.8468,16.8189,16.8282,191600.0
2010-12-20 12:55:00,18.04,18.11,18.04,18.11,429200.0,16.8189,16.8841,16.8189,16.8841,429200.0
2010-12-20 13:00:00,18.11,18.12,18.1,18.12,245600.0,16.8841,16.8935,16.8748,16.8935,245600.0
2010-12-20 13:05:00,18.12,18.12,18.08,18.09,169200.0,16.8935,16.8935,16.8562,16.8655,169200.0
2010-12-20 13:10:00,18.09,18.11,18.08,18.09,157200.0,16.8655,16.8841,16.8562,16.8655,157200.0
2010-12-20 13:15:00,18.09,18.11,18.07,18.1,125200.0,16.8655,16.8841,16.8468,16.8748,125200.0
2010-12-20 13:20:00,18.11,18.11,18.09,18.1,157200.0,16.8841,16.8841,16.8655,16.8748,157200.0
2010-12-20 13:25:00,18.1,18.11,18.07,18.07,106000.0,16.8748,16.8841,16.8468,16.8468,106000.0
2010-12-20 13:30:00,18.08,18.08,18.05,18.05,304400.0,16.8562,16.8562,16.8282,16.8282,304400.0
2010-12-20 13:35:00,18.05,18.07,18.04,18.06,314400.0,16.8282,16.8468,16.8189,16.8375,314400.0
2010-12-20 13:40:00,18.07,18.09,18.06,18.08,160000.0,16.8468,16.8655,16.8375,16.8562,160000.0
2010-12-20 13:45:00,18.08,18.09,18.06,18.07,58000.0,16.8562,16.8655,16.8375,16.8468,58000.0
2010-12-20 13:50:00,18.08,18.08,18.06,18.06,42800.0,16.8562,16.8562,16.8375,16.8375,42800.0
2010-12-20 13:55:00,18.06,18.08,18.06,18.07,182800.0,16.8375,16.8562,16.8375,16.8468,182800.0
2010-12-20 14:00:00,18.07,18.25,18.07,18.19,2277200.0,16.8468,17.0147,16.8468,16.9587,2277200.0
2010-12-20 14:05:00,18.19,18.28,18.13,18.26,1914000.0,16.9587,17.0426,16.9028,17.024,1914000.0
2010-12-20 14:10:00,18.26,18.28,18.23,18.24,472400.0,17.024,17.0426,16.996,17.0053,472400.0
2010-12-20 14:15:00,18.24,18.25,18.22,18.24,333600.0,17.0053,17.0147,16.9867,17.0053,333600.0
2010-12-20 14:20:00,18.24,18.25,18.19,18.2,255200.0,17.0053,17.0147,16.9587,16.968,255200.0
2010-12-20 14:25:00,18.21,18.22,18.18,18.19,216000.0,16.9774,16.9867,16.9494,16.9587,216000.0
2010-12-20 14:30:00,18.19,18.22,18.18,18.22,345600.0,16.9587,16.9867,16.9494,16.9867,345600.0
2010-12-20 14:35:00,18.22,18.22,18.18,18.18,128400.0,16.9867,16.9867,16.9494,16.9494,128400.0
2010-12-20 14:40:00,18.19,18.2,18.17,18.18,190000.0,16.9587,16.968,16.9401,16.9494,190000.0
2010-12-20 14:45:00,18.18,18.22,18.18,18.18,247200.0,16.9494,16.9867,16.9494,16.9494,247200.0
2010-12-20 14:50:00,18.18,18.2,18.16,18.18,230000.0,16.9494,16.968,16.9307,16.9494,230000.0
2010-12-20 14:55:00,18.18,18.18,18.14,18.14,193200.0,16.9494,16.9494,16.9121,16.9121,193200.0
2010-12-20 15:00:00,18.14,18.16,18.12,18.12,227600.0,16.9121,16.9307,16.8935,16.8935,227600.0
2010-12-20 15:05:00,18.12,18.13,18.05,18.07,506400.0,16.8935,16.9028,16.8282,16.8468,506400.0
2010-12-20 15:10:00,18.07,18.1,18.05,18.09,511600.0,16.8468,16.8748,16.8282,16.8655,511600.0
2010-12-20 15:15:00,18.09,18.1,18.08,18.09,534800.0,16.8655,16.8748,16.8562,16.8655,534800.0
2010-12-20 15:20:00,18.09,18.11,18.01,18.05,796000.0,16.8655,16.8841,16.7909,16.8282,796000.0
2010-12-20 15:25:00,18.05,18.07,18.04,18.04,193600.0,16.8282,16.8468,16.8189,16.8189,193600.0
2010-12-20 15:30:00,18.04,18.12,18.04,18.11,652800.0,16.8189,16.8935,16.8189,16.8841,652800.0
2010-12-20 15:35:00,18.12,18.17,18.11,18.14,779600.0,16.8935,16.9401,16.8841,16.9121,779600.0
2010-12-20 15:40:00,18.14,18.17,18.11,18.14,514000.0,16.9121,16.9401,16.8841,16.9121,514000.0
2010-12-20 15:45:00,18.14,18.15,18.03,18.03,604800.0,16.9121,16.9214,16.8095,16.8095,604800.0
2010-12-20 15:50:00,18.04,18.08,18.03,18.03,452800.0,16.8189,16.8562,16.8095,16.8095,452800.0
2010-12-20 15:55:00,18.03,18.03,17.96,17.98,878000.0,16.8095,16.8095,16.7443,16.7629,878000.0
2010-12-21 09:30:00,18.18,18.26,18.15,18.16,1027600.0,16.9494,17.024,16.9214,16.9307,1027600.0
2010-12-21 09:35:00,18.16,18.23,18.15,18.23,857600.0,16.9307,16.996,16.9214,16.996,857600.0
2010-12-21 09:40:00,18.22,18.31,18.2,18.24,983600.0,16.9867,17.0706,16.968,17.0053,983600.0
2010-12-21 09:45:00,18.24,18.28,18.23,18.27,456800.0,17.0053,17.0426,16.996,17.0333,456800.0
2010-12-21 09:50:00,18.27,18.31,18.23,18.23,499600.0,17.0333,17.0706,16.996,16.996,499600.0
2010-12-21 09:55:00,18.24,18.26,18.2,18.22,222400.0,17.0053,17.024,16.968,16.9867,222400.0
2010-12-21 10:00:00,18.23,18.24,18.2,18.23,251600.0,16.996,17.0053,16.968,16.996,251600.0
2010-12-21 10:05:00,18.23,18.26,18.21,18.25,224000.0,16.996,17.024,16.9774,17.0147,224000.0
2010-12-21 10:10:00,18.24,18.24,18.2,18.22,178400.0,17.0053,17.0053,16.968,16.9867,178400.0
2010-12-21 10:15:00,18.23,18.3,18.23,18.29,268000.0,16.996,17.0613,16.996,17.0519,268000.0
2010-12-21 10:20:00,18.3,18.33,18.29,18.29,642400.0,17.0613,17.0892,17.0519,17.0519,642400.0
2010-12-21 10:25:00,18.29,18.34,18.29,18.3,367600.0,17.0519,17.0986,17.0519,17.0613,367600.0
2010-12-21 10:30:00,18.31,18.31,18.27,18.28,340800.0,17.0706,17.0706,17.0333,17.0426,340800.0
2010-12-21 10:35:00,18.28,18.3,18.28,18.3,190400.0,17.0426,17.0613,17.0426,17.0613,190400.0
2010-12-21 10:40:00,18.3,18.32,18.29,18.3,208800.0,17.0613,17.0799,17.0519,17.0613,208800.0
2010-12-21 10:45:00,18.31,18.33,18.3,18.31,140800.0,17.0706,17.0892,17.0613,17.0706,140800.0
2010-12-21 10:50:00,18.31,18.33,18.31,18.32,106000.0,17.0706,17.0892,17.0706,17.0799,106000.0
2010-12-21 10:55:00,18.33,18.33,18.32,18.33,111200.0,17.0892,17.0892,17.0799,17.0892,111200.0
2010-12-21 11:00:00,18.33,18.33,18.32,18.32,185600.0,17.0892,17.0892,17.0799,17.0799,185600.0
2010-12-21 11:05:00,18.32,18.35,18.32,18.33,302000.0,17.0799,17.1079,17.0799,17.0892,302000.0
2010-12-21 11:10:00,18.33,18.34,18.31,18.32,184400.0,17.0892,17.0986,17.0706,17.0799,184400.0
2010-12-21 11:15:00,18.33,18.34,18.31,18.32,106000.0,17.0892,17.0986,17.0706,17.0799,106000.0
2010-12-21 11:20:00,18.32,18.34,18.32,18.34,91200.0,17.0799,17.0986,17.0799,17.0986,91200.0
2010-12-21 11:25:00,18.34,18.38,18.33,18.37,252400.0,17.0986,17.1359,17.0892,17.1265,252400.0
2010-12-21 11:30:00,18.36,18.4,18.36,18.38,250000.0,17.1172,17.1545,17.1172,17.1359,250000.0
2010-12-21 11:35:00,18.39,18.43,18.39,18.42,411600.0,17.1452,17.1825,17.1452,17.1731,411600.0
2010-12-21 11:40:00,18.43,18.43,18.4,18.41,542400.0,17.1825,17.1825,17.1545,17.1638,542400.0
2010-12-21 11:45:00,18.41,18.42,18.39,18.41,198000.0,17.1638,17.1731,17.1452,17.1638,198000.0
2010-12-21 11:50:00,18.42,18.43,18.41,18.43,151600.0,17.1731,17.1825,17.1638,17.1825,151600.0
2010-12-21 11:55:00,18.42,18.45,18.42,18.43,197200.0,17.1731,17.2011,17.1731,17.1825,197200.0
2010-12-21 12:00:00,18.43,18.45,18.4,18.41,428000.0,17.1825,17.2011,17.1545,17.1638,428000.0
2010-12-21 12:05:00,18.42,18.44,18.41,18.42,144000.0,17.1731,17.1918,17.1638,17.1731,144000.0
2010-12-21 12:10:00,18.43,18.45,18.42,18.42,149200.0,17.1825,17.2011,17.1731,17.1731,149200.0
2010-12-21 12:15:00,18.42,18.43,18.42,18.43,37200.0,17.1731,17.1825,17.1731,17.1825,37200.0
2010-12-21 12:20:00,18.43,18.48,18.43,18.45,219200.0,17.1825,17.2291,17.1825,17.2011,219200.0
2010-12-21 12:25:00,18.45,18.5,18.45,18.49,136800.0,17.2011,17.2477,17.2011,17.2384,136800.0
2010-12-21 12:30:00,18.49,18.53,18.49,18.5,407200.0,17.2384,17.2757,17.2384,17.2477,407200.0
2010-12-21 12:35:00,18.49,18.53,18.49,18.5,238000.0,17.2384,17.2757,17.2384,17.2477,238000.0
2010-12-21 12:40:00,18.5,18.5,18.48,18.49,108800.0,17.2477,17.2477,17.2291,17.2384,108800.0
2010-12-21 12:45:00,18.5,18.52,18.49,18.5,248000.0,17.2477,17.2664,17.2384,17.2477,248000.0
2010-12-21 12:50:00,18.5,18.52,18.5,18.51,45600.0,17.2477,17.2664,17.2477,17.2571,45600.0
2010-12-21 12:55:00,18.52,18.53,18.51,18.52,81600.0,17.2664,17.2757,17.2571,17.2664,81600.0
2010-12-21 13:00:00,18.52,18.54,18.5,18.51,138400.0,17.2664,17.285,17.2477,17.2571,138400.0
2010-12-21 13:05:00,18.51,18.52,18.5,18.51,97200.0,17.2571,17.2664,17.2477,17.2571,97200.0
2010-12-21 13:10:00,18.51,18.53,18.5,18.52,236400.0,17.2571,17.2757,17.2477,17.2664,236400.0
2010-12-21 13:15:00,18.53,18.54,18.5,18.53,394400.0,17.2757,17.285,17.2477,17.2757,394400.0
2010-12-21 13:20:00,18.53,18.57,18.52,18.55,650800.0,17.2757,17.313,17.2664,17.2943,650800.0
2010-12-21 13:25:00,18.54,18.56,18.53,18.54,168400.0,17.285,17.3037,17.2757,17.285,168400.0
2010-12-21 13:30:00,18.53,18.54,18.49,18.5,188800.0,17.2757,17.285,17.2384,17.2477,188800.0
2010-12-21 13:35:00,18.5,18.5,18.49,18.5,239600.0,17.2477,17.2477,17.2384,17.2477,239600.0
2010-12-21 13:40:00,18.5,18.53,18.5,18.52,332400.0,17.2477,17.2757,17.2477,17.2664,332400.0
2010-12-21 13:45:00,18.52,18.52,18.5,18.5,186400.0,17.2664,17.2664,17.2477,17.2477,186400.0
2010-12-21 13:50:00,18.5,18.53,18.5,18.52,261200.0,17.2477,17.2757,17.2477,17.2664,261200.0
2010-12-21 13:55:00,18.52,18.53,18.51,18.53,74800.0,17.2664,17.2757,17.2571,17.2757,74800.0
2010-12-21 14:00:00,18.53,18.54,18.53,18.54,82000.0,17.2757,17.285,17.2757,17.285,82000.0
2010-12-21 14:05:00,18.54,18.54,18.51,18.52,110400.0,17.285,17.285,17.2571,17.2664,110400.0
2010-12-21 14:10:00,18.52,18.54,18.51,18.53,125200.0,17.2664,17.285,17.2571,17.2757,125200.0
2010-12-21 14:15:00,18.53,18.54,18.53,18.54,72800.0,17.2757,17.285,17.2757,17.285,72800.0
2010-12-21 14:20:00,18.54,18.54,18.53,18.54,46000.0,17.285,17.285,17.2757,17.285,46000.0
2010-12-21 14:25:00,18.54,18.57,18.54,18.56,281200.0,17.285,17.313,17.285,17.3037,281200.0
2010-12-21 14:30:00,18.56,18.6,18.56,18.59,529600.0,17.3037,17.341,17.3037,17.3316,529600.0
2010-12-21 14:35:00,18.59,18.61,18.58,18.6,332800.0,17.3316,17.3503,17.3223,17.341,332800.0
2010-12-21 14:40:00,18.6,18.61,18.59,18.59,212000.0,17.341,17.3503,17.3316,17.3316,212000.0
2010-12-21 14:45:00,18.59,18.59,18.55,18.55,202400.0,17.3316,17.3316,17.2943,17.2943,202400.0
2010-12-21 14:50:00,18.55,18.55,18.53,18.55,136000.0,17.2943,17.2943,17.2757,17.2943,136000.0
2010-12-21 14:55:00,18.55,18.58,18.55,18.58,158400.0,17.2943,17.3223,17.2943,17.3223,158400.0
2010-12-21 15:00:00,18.58,18.58,18.53,18.55,240800.0,17.3223,17.3223,17.2757,17.2943,240800.0
2010-12-21 15:05:00,18.55,18.55,18.49,18.5,275200.0,17.2943,17.2943,17.2384,17.2477,275200.0
2010-12-21 15:10:00,18.5,18.51,18.48,18.49,262400.0,17.2477,17.2571,17.2291,17.2384,262400.0
2010-12-21 15:15:00,18.49,18.55,18.49,18.55,360400.0,17.2384,17.2943,17.2384,17.2943,360400.0
2010-12-21 15:20:00,18.55,18.55,18.52,18.53,164400.0,17.2943,17.2943,17.2664,17.2757,164400.0
2010-12-21 15:25:00,18.53,18.57,18.52,18.56,325600.0,17.2757,17.313,17.2664,17.3037,325600.0
2010-12-21 15:30:00,18.57,18.6,18.56,18.59,329200.0,17.313,17.341,17.3037,17.3316,329200.0
2010-12-21 15:35:00,18.59,18.6,18.57,18.59,257600.0,17.3316,17.341,17.313,17.3316,257600.0
2010-12-21 15:40:00,18.59,18.59,18.55,18.55,237200.0,17.3316,17.3316,17.2943,17.2943,237200.0
2010-12-21 15:45:00,18.55,18.56,18.5,18.53,470400.0,17.2943,17.3037,17.2477,17.2757,470400.0
2010-12-21 15:50:00,18.53,18.54,18.51,18.53,702400.0,17.2757,17.285,17.2571,17.2757,702400.0
2010-12-21 15:55:00,18.53,18.58,18.48,18.57,1356400.0,17.2757,17.3223,17.2291,17.313,1356400.0
2010-12-22 09:30:00,18.69,18.74,18.61,18.63,754000.0,17.4249,17.4715,17.3503,17.3689,754000.0
2010-12-22 09:35:00,18.63,18.68,18.62,18.68,604800.0,17.3689,17.4155,17.3596,17.4155,604800.0
2010-12-22 09:40:00,18.68,18.68,18.59,18.59,663600.0,17.4155,17.4155,17.3316,17.3316,663600.0
2010-12-22 09:45:00,18.59,18.6,18.55,18.6,644400.0,17.3316,17.341,17.2943,17.341,644400.0
2010-12-22 09:50:00,18.59,18.6,18.53,18.58,372000.0,17.3316,17.341,17.2757,17.3223,372000.0
2010-12-22 09:55:00,18.58,18.65,18.56,18.64,482000.0,17.3223,17.3876,17.3037,17.3783,482000.0
2010-12-22 10:00:00,18.64,18.68,18.56,18.66,584800.0,17.3783,17.4155,17.3037,17.3969,584800.0
2010-12-22 10:05:00,18.67,18.7,18.65,18.66,370400.0,17.4062,17.4342,17.3876,17.3969,370400.0
2010-12-22 10:10:00,18.66,18.68,18.59,18.63,476000.0,17.3969,17.4155,17.3316,17.3689,476000.0
2010-12-22 10:15:00,18.63,18.63,18.54,18.57,530400.0,17.3689,17.3689,17.285,17.313,530400.0
2010-12-22 10:20:00,18.56,18.63,18.56,18.58,382000.0,17.3037,17.3689,17.3037,17.3223,382000.0
2010-12-22 10:25:00,18.58,18.62,18.55,18.55,255600.0,17.3223,17.3596,17.2943,17.2943,255600.0
2010-12-22 10:30:00,18.55,18.62,18.54,18.61,456800.0,17.2943,17.3596,17.285,17.3503,456800.0
2010-12-22 10:35:00,18.61,18.61,18.55,18.59,334400.0,17.3503,17.3503,17.2943,17.3316,334400.0
2010-12-22 10:40:00,18.6,18.6,18.49,18.51,758400.0,17.341,17.341,17.2384,17.2571,758400.0
2010-12-22 10:45:00,18.51,18.54,18.49,18.52,166800.0,17.2571,17.285,17.2384,17.2664,166800.0
2010-12-22 10:50:00,18.53,18.56,18.52,18.56,221600.0,17.2757,17.3037,17.2664,17.3037,221600.0
2010-12-22 10:55:00,18.55,18.59,18.54,18.59,203200.0,17.2943,17.3316,17.285,17.3316,203200.0
2010-12-22 11:00:00,18.59,18.6,18.54,18.57,317600.0,17.3316,17.341,17.285,17.313,317600.0
2010-12-22 11:05:00,18.58,18.59,18.56,18.56,137600.0,17.3223,17.3316,17.3037,17.3037,137600.0
2010-12-22 11:10:00,18.57,18.59,18.53,18.57,220000.0,17.313,17.3316,17.2757,17.313,220000.0
2010-12-22 11:15:00,18.56,18.57,18.53,18.55,151200.0,17.3037,17.313,17.2757,17.2943,151200.0
2010-12-22 11:20:00,18.55,18.57,18.54,18.55,104800.0,17.2943,17.313,17.285,17.2943,104800.0
2010-12-22 11:25:00,18.56,18.61,18.56,18.61,235200.0,17.3037,17.3503,17.3037,17.3503,235200.0
2010-12-22 11:30:00,18.61,18.64,18.61,18.62,347600.0,17.3503,17.3783,17.3503,17.3596,347600.0
2010-12-22 11:35:00,18.63,18.68,18.63,18.67,353600.0,17.3689,17.4155,17.3689,17.4062,353600.0
2010-12-22 11:40:00,18.68,18.68,18.67,18.68,210000.0,17.4155,17.4155,17.4062,17.4155,210000.0
2010-12-22 11:45:00,18.68,18.7,18.68,18.69,199200.0,17.4155,17.4342,17.4155,17.4249,199200.0
2010-12-22 11:50:00,18.69,18.69,18.65,18.66,198400.0,17.4249,17.4249,17.3876,17.3969,198400.0
2010-12-22 11:55:00,18.66,18.67,18.66,18.66,106800.0,17.3969,17.4062,17.3969,17.3969,106800.0
2010-12-22 12:00:00,18.66,18.7,18.66,18.69,145200.0,17.3969,17.4342,17.3969,17.4249,145200.0
2010-12-22 12:05:00,18.69,18.69,18.66,18.67,299600.0,17.4249,17.4249,17.3969,17.4062,299600.0
2010-12-22 12:10:00,18.68,18.69,18.68,18.68,50000.0,17.4155,17.4249,17.4155,17.4155,50000.0
2010-12-22 12:15:00,18.68,18.72,18.68,18.72,193600.0,17.4155,17.4528,17.4155,17.4528,193600.0
2010-12-22 12:20:00,18.72,18.78,18.72,18.77,684800.0,17.4528,17.5088,17.4528,17.4995,684800.0
2010-12-22 12:25:00,18.77,18.78,18.77,18.78,254400.0,17.4995,17.5088,17.4995,17.5088,254400.0
2010-12-22 12:30:00,18.78,18.81,18.77,18.77,289600.0,17.5088,17.5367,17.4995,17.4995,289600.0
2010-12-22 12:35:00,18.77,18.77,18.71,18.71,398800.0,17.4995,17.4995,17.4435,17.4435,398800.0
2010-12-22 12:40:00,18.71,18.72,18.64,18.65,346000.0,17.4435,17.4528,17.3783,17.3876,346000.0
2010-12-22 12:45:00,18.64,18.69,18.64,18.69,197600.0,17.3783,17.4249,17.3783,17.4249,197600.0
2010-12-22 12:50:00,18.69,18.7,18.66,18.7,130000.0,17.4249,17.4342,17.3969,17.4342,130000.0
2010-12-22 12:55:00,18.69,18.71,18.69,18.7,100800.0,17.4249,17.4435,17.4249,17.4342,100800.0
2010-12-22 13:00:00,18.7,18.7,18.67,18.67,131200.0,17.4342,17.4342,17.4062,17.4062,131200.0
2010-12-22 13:05:00,18.68,18.68,18.67,18.68,70800.0,17.4155,17.4155,17.4062,17.4155,70800.0
2010-12-22 13:10:00,18.68,18.68,18.63,18.64,205600.0,17.4155,17.4155,17.3689,17.3783,205600.0
2010-12-22 13:15:00,18.64,18.64,18.61,18.63,255200.0,17.3783,17.3783,17.3503,17.3689,255200.0
2010-12-22 13:20:00,18.63,18.64,18.61,18.61,202000.0,17.3689,17.3783,17.3503,17.3503,202000.0
2010-12-22 13:25:00,18.62,18.65,18.61,18.64,218000.0,17.3596,17.3876,17.3503,17.3783,218000.0
2010-12-22 13:30:00,18.64,18.64,18.61,18.61,146400.0,17.3783,17.3783,17.3503,17.3503,146400.0
2010-12-22 13:35:00,18.61,18.61,18.6,18.61,119600.0,17.3503,17.3503,17.341,17.3503,119600.0
2010-12-22 13:40:00,18.61,18.61,18.55,18.56,415600.0,17.3503,17.3503,17.2943,17.3037,415600.0
2010-12-22 13:45:00,18.56,18.56,18.52,18.53,292400.0,17.3037,17.3037,17.2664,17.2757,292400.0
2010-12-22 13:50:00,18.53,18.53,18.5,18.52,409600.0,17.2757,17.2757,17.2477,17.2664,409600.0
2010-12-22 13:55:00,18.52,18.54,18.51,18.53,184800.0,17.2664,17.285,17.2571,17.2757,184800.0
2010-12-22 14:00:00,18.53,18.54,18.53,18.53,151200.0,17.2757,17.285,17.2757,17.2757,151200.0
2010-12-22 14:05:00,18.54,18.56,18.54,18.56,174800.0,17.285,17.3037,17.285,17.3037,174800.0
2010-12-22 14:10:00,18.55,18.58,18.55,18.57,245600.0,17.2943,17.3223,17.2943,17.313,245600.0
2010-12-22 14:15:00,18.57,18.58,18.56,18.56,190000.0,17.313,17.3223,17.3037,17.3037,190000.0
2010-12-22 14:20:00,18.56,18.57,18.55,18.57,58000.0,17.3037,17.313,17.2943,17.313,58000.0
2010-12-22 14:25:00,18.57,18.62,18.57,18.6,484000.0,17.313,17.3596,17.313,17.341,484000.0
2010-12-22 14:30:00,18.6,18.61,18.59,18.61,187200.0,17.341,17.3503,17.3316,17.3503,187200.0
2010-12-22 14:35:00,18.61,18.63,18.61,18.61,187200.0,17.3503,17.3689,17.3503,17.3503,187200.0
2010-12-22 14:40:00,18.62,18.63,18.61,18.62,82800.0,17.3596,17.3689,17.3503,17.3596,82800.0
2010-12-22 14:45:00,18.62,18.64,18.61,18.64,196400.0,17.3596,17.3783,17.3503,17.3783,196400.0
2010-12-22 14:50:00,18.64,18.64,18.63,18.63,71200.0,17.3783,17.3783,17.3689,17.3689,71200.0
2010-12-22 14:55:00,18.63,18.63,18.61,18.63,184000.0,17.3689,17.3689,17.3503,17.3689,184000.0
2010-12-22 15:00:00,18.63,18.66,18.62,18.63,246800.0,17.3689,17.3969,17.3596,17.3689,246800.0
2010-12-22 15:05:00,18.63,18.64,18.63,18.63,87600.0,17.3689,17.3783,17.3689,17.3689,87600.0
2010-12-22 15:10:00,18.63,18.65,18.62,18.65,120800.0,17.3689,17.3876,17.3596,17.3876,120800.0
2010-12-22 15:15:00,18.65,18.65,18.59,18.59,213600.0,17.3876,17.3876,17.3316,17.3316,213600.0
2010-12-22 15:20:00,18.59,18.67,18.58,18.67,348400.0,17.3316,17.4062,17.3223,17.4062,348400.0
2010-12-22 15:25:00,18.67,18.67,18.63,18.63,244800.0,17.4062,17.4062,17.3689,17.3689,244800.0
2010-12-22 15:30:00,18.63,18.63,18.58,18.58,153600.0,17.3689,17.3689,17.3223,17.3223,153600.0
2010-12-22 15:35:00,18.57,18.59,18.56,18.59,164000.0,17.313,17.3316,17.3037,17.3316,164000.0
2010-12-22 15:40:00,18.59,18.65,18.58,18.63,386000.0,17.3316,17.3876,17.3223,17.3689,386000.0
2010-12-22 15:45:00,18.63,18.64,18.57,18.57,158400.0,17.3689,17.3783,17.313,17.313,158400.0
2010-12-22 15:50:00,18.58,18.6,18.54,18.57,242800.0,17.3223,17.341,17.285,17.313,242800.0
2010-12-22 15:55:00,18.57,18.58,18.54,18.55,488000.0,17.313,17.3223,17.285,17.2943,488000.0
2010-12-23 09:30:00,18.66,18.66,18.58,18.59,403200.0,17.3969,17.3969,17.3223,17.3316,403200.0
2010-12-23 09:35:00,18.59,18.72,18.59,18.72,551200.0,17.3316,17.4528,17.3316,17.4528,551200.0
2010-12-23 09:40:00,18.72,18.75,18.64,18.67,743200.0,17.4528,17.4808,17.3783,17.4062,743200.0
2010-12-23 09:45:00,18.67,18.68,18.64,18.67,264400.0,17.4062,17.4155,17.3783,17.4062,264400.0
2010-12-23 09:50:00,18.67,18.69,18.65,18.66,273600.0,17.4062,17.4249,17.3876,17.3969,273600.0
2010-12-23 09:55:00,18.66,18.68,18.64,18.64,166000.0,17.3969,17.4155,17.3783,17.3783,166000.0
2010-12-23 10:00:00,18.64,18.7,18.64,18.67,200400.0,17.3783,17.4342,17.3783,17.4062,200400.0
2010-12-23 10:05:00,18.67,18.67,18.62,18.64,270400.0,17.4062,17.4062,17.3596,17.3783,270400.0
2010-12-23 10:10:00,18.64,18.64,18.61,18.62,198800.0,17.3783,17.3783,17.3503,17.3596,198800.0
2010-12-23 10:15:00,18.62,18.62,18.54,18.55,555200.0,17.3596,17.3596,17.285,17.2943,555200.0
2010-12-23 10:20:00,18.55,18.55,18.5,18.52,628400.0,17.2943,17.2943,17.2477,17.2664,628400.0
2010-12-23 10:25:00,18.53,18.58,18.53,18.58,413200.0,17.2757,17.3223,17.2757,17.3223,413200.0
2010-12-23 10:30:00,18.58,18.62,18.58,18.59,451600.0,17.3223,17.3596,17.3223,17.3316,451600.0
2010-12-23 10:35:00,18.59,18.63,18.59,18.61,223200.0,17.3316,17.3689,17.3316,17.3503,223200.0
2010-12-23 10:40:00,18.6,18.61,18.56,18.56,350000.0,17.341,17.3503,17.3037,17.3037,350000.0
2010-12-23 10:45:00,18.56,18.56,18.53,18.55,320000.0,17.3037,17.3037,17.2757,17.2943,320000.0
2010-12-23 10:50:00,18.55,18.61,18.54,18.6,365600.0,17.2943,17.3503,17.285,17.341,365600.0
2010-12-23 10:55:00,18.6,18.6,18.58,18.59,90400.0,17.341,17.341,17.3223,17.3316,90400.0
2010-12-23 11:00:00,18.59,18.62,18.59,18.61,164800.0,17.3316,17.3596,17.3316,17.3503,164800.0
2010-12-23 11:05:00,18.61,18.64,18.61,18.63,220800.0,17.3503,17.3783,17.3503,17.3689,220800.0
2010-12-23 11:10:00,18.63,18.64,18.61,18.61,138800.0,17.3689,17.3783,17.3503,17.3503,138800.0
2010-12-23 11:15:00,18.61,18.68,18.61,18.67,402000.0,17.3503,17.4155,17.3503,17.4062,402000.0
2010-12-23 11:20:00,18.67,18.67,18.63,18.63,238400.0,17.4062,17.4062,17.3689,17.3689,238400.0
2010-12-23 11:25:00,18.63,18.69,18.63,18.69,215600.0,17.3689,17.4249,17.3689,17.4249,215600.0
2010-12-23 11:30:00,18.7,18.72,18.68,18.68,220800.0,17.4342,17.4528,17.4155,17.4155,220800.0
2010-12-23 11:35:00,18.68,18.69,18.66,18.67,216800.0,17.4155,17.4249,17.3969,17.4062,216800.0
2010-12-23 11:40:00,18.67,18.67,18.64,18.65,245600.0,17.4062,17.4062,17.3783,17.3876,245600.0
2010-12-23 11:45:00,18.65,18.67,18.65,18.65,87200.0,17.3876,17.4062,17.3876,17.3876,87200.0
2010-12-23 11:50:00,18.65,18.67,18.65,18.66,84000.0,17.3876,17.4062,17.3876,17.3969,84000.0
2010-12-23 11:55:00,18.66,18.67,18.65,18.66,54800.0,17.3969,17.4062,17.3876,17.3969,54800.0
2010-12-23 12:00:00,18.66,18.67,18.65,18.66,120000.0,17.3969,17.4062,17.3876,17.3969,120000.0
2010-12-23 12:05:00,18.66,18.66,18.58,18.58,167200.0,17.3969,17.3969,17.3223,17.3223,167200.0
2010-12-23 12:10:00,18.58,18.58,18.51,18.53,594400.0,17.3223,17.3223,17.2571,17.2757,594400.0
2010-12-23 12:15:00,18.54,18.57,18.53,18.56,496400.0,17.285,17.313,17.2757,17.3037,496400.0
2010-12-23 12:20:00,18.56,18.61,18.56,18.61,228400.0,17.3037,17.3503,17.3037,17.3503,228400.0
2010-12-23 12:25:00,18.61,18.61,18.57,18.61,170000.0,17.3503,17.3503,17.313,17.3503,170000.0
2010-12-23 12:30:00,18.61,18.63,18.6,18.62,120400.0,17.3503,17.3689,17.341,17.3596,120400.0
2010-12-23 12:35:00,18.62,18.63,18.6,18.61,116000.0,17.3596,17.3689,17.341,17.3503,116000.0
2010-12-23 12:40:00,18.61,18.61,18.55,18.57,288800.0,17.3503,17.3503,17.2943,17.313,288800.0
2010-12-23 12:45:00,18.57,18.58,18.56,18.56,172400.0,17.313,17.3223,17.3037,17.3037,172400.0
2010-12-23 12:50:00,18.56,18.61,18.56,18.6,128000.0,17.3037,17.3503,17.3037,17.341,128000.0
2010-12-23 12:55:00,18.59,18.6,18.57,18.57,48000.0,17.3316,17.341,17.313,17.313,48000.0
2010-12-23 13:00:00,18.57,18.62,18.57,18.58,170000.0,17.313,17.3596,17.313,17.3223,170000.0
2010-12-23 13:05:00,18.58,18.59,18.55,18.57,219200.0,17.3223,17.3316,17.2943,17.313,219200.0
2010-12-23 13:10:00,18.58,18.61,18.58,18.61,96000.0,17.3223,17.3503,17.3223,17.3503,96000.0
2010-12-23 13:15:00,18.6,18.61,18.6,18.61,45600.0,17.341,17.3503,17.341,17.3503,45600.0
2010-12-23 13:20:00,18.6,18.61,18.57,18.6,232800.0,17.341,17.3503,17.313,17.341,232800.0
2010-12-23 13:25:00,18.59,18.61,18.56,18.59,199600.0,17.3316,17.3503,17.3037,17.3316,199600.0
2010-12-23 13:30:00,18.58,18.6,18.56,18.57,109600.0,17.3223,17.341,17.3037,17.313,109600.0
2010-12-23 13:35:00,18.57,18.6,18.56,18.59,58400.0,17.313,17.341,17.3037,17.3316,58400.0
2010-12-23 13:40:00,18.59,18.59,18.56,18.56,90400.0,17.3316,17.3316,17.3037,17.3037,90400.0
2010-12-23 13:45:00,18.56,18.57,18.55,18.56,129600.0,17.3037,17.313,17.2943,17.3037,129600.0
2010-12-23 13:50:00,18.55,18.55,18.54,18.54,95600.0,17.2943,17.2943,17.285,17.285,95600.0
2010-12-23 13:55:00,18.54,18.55,18.53,18.54,183600.0,17.285,17.2943,17.2757,17.285,183600.0
2010-12-23 14:00:00,18.54,18.57,18.54,18.56,144800.0,17.285,17.313,17.285,17.3037,144800.0
2010-12-23 14:05:00,18.56,18.56,18.52,18.52,169600.0,17.3037,17.3037,17.2664,17.2664,169600.0
2010-12-23 14:10:00,18.52,18.53,18.51,18.52,156400.0,17.2664,17.2757,17.2571,17.2664,156400.0
2010-12-23 14:15:00,18.52,18.52,18.46,18.46,606400.0,17.2664,17.2664,17.2104,17.2104,606400.0
2010-12-23 14:20:00,18.46,18.47,18.4,18.42,503600.0,17.2104,17.2198,17.1545,17.1731,503600.0
2010-12-23 14:25:00,18.42,18.45,18.41,18.44,333200.0,17.1731,17.2011,17.1638,17.1918,333200.0
2010-12-23 14:30:00,18.44,18.45,18.43,18.45,130400.0,17.1918,17.2011,17.1825,17.2011,130400.0
2010-12-23 14:35:00,18.45,18.48,18.45,18.46,164400.0,17.2011,17.2291,17.2011,17.2104,164400.0
2010-12-23 14:40:00,18.46,18.5,18.46,18.48,124400.0,17.2104,17.2477,17.2104,17.2291,124400.0
2010-12-23 14:45:00,18.48,18.49,18.46,18.46,140800.0,17.2291,17.2384,17.2104,17.2104,140800.0
2010-12-23 14:50:00,18.46,18.49,18.46,18.47,64000.0,17.2104,17.2384,17.2104,17.2198,64000.0
2010-12-23 14:55:00,18.47,18.5,18.46,18.5,106800.0,17.2198,17.2477,17.2104,17.2477,106800.0
2010-12-23 15:00:00,18.5,18.5,18.43,18.43,250400.0,17.2477,17.2477,17.1825,17.1825,250400.0
2010-12-23 15:05:00,18.43,18.52,18.43,18.5,289200.0,17.1825,17.2664,17.1825,17.2477,289200.0
2010-12-23 15:10:00,18.5,18.52,18.5,18.51,156800.0,17.2477,17.2664,17.2477,17.2571,156800.0
2010-12-23 15:15:00,18.5,18.54,18.5,18.53,77200.0,17.2477,17.285,17.2477,17.2757,77200.0
2010-12-23 15:20:00,18.53,18.56,18.53,18.53,218800.0,17.2757,17.3037,17.2757,17.2757,218800.0
2010-12-23 15:25:00,18.53,18.59,18.5,18.59,297200.0,17.2757,17.3316,17.2477,17.3316,297200.0
2010-12-23 15:30:00,18.6,18.61,18.55,18.56,266800.0,17.341,17.3503,17.2943,17.3037,266800.0
2010-12-23 15:35:00,18.55,18.56,18.49,18.52,278800.0,17.2943,17.3037,17.2384,17.2664,278800.0
2010-12-23 15:40:00,18.52,18.55,18.5,18.53,269600.0,17.2664,17.2943,17.2477,17.2757,269600.0
2010-12-23 15:45:00,18.53,18.53,18.46,18.5,397600.0,17.2757,17.2757,17.2104,17.2477,397600.0
2010-12-23 15:50:00,18.5,18.5,18.46,18.49,342000.0,17.2477,17.2477,17.2104,17.2384,342000.0
2010-12-23 15:55:00,18.48,18.5,18.44,18.5,473200.0,17.2291,17.2477,17.1918,17.2477,473200.0
2010-12-27 09:30:00,18.3,18.34,18.22,18.23,830400.0,17.0613,17.0986,16.9867,16.996,830400.0
2010-12-27 09:35:00,18.23,18.28,18.21,18.25,585200.0,16.996,17.0426,16.9774,17.0147,585200.0
2010-12-27 09:40:00,18.25,18.28,18.19,18.27,579600.0,17.0147,17.0426,16.9587,17.0333,579600.0
2010-12-27 09:45:00,18.27,18.29,18.23,18.23,519200.0,17.0333,17.0519,16.996,16.996,519200.0
2010-12-27 09:50:00,18.24,18.24,18.22,18.24,452400.0,17.0053,17.0053,16.9867,17.0053,452400.0
2010-12-27 09:55:00,18.23,18.29,18.23,18.27,354000.0,16.996,17.0519,16.996,17.0333,354000.0
2010-12-27 10:00:00,18.27,18.29,18.24,18.27,264800.0,17.0333,17.0519,17.0053,17.0333,264800.0
2010-12-27 10:05:00,18.27,18.28,18.26,18.27,199600.0,17.0333,17.0426,17.024,17.0333,199600.0
2010-12-27 10:10:00,18.27,18.38,18.27,18.38,478400.0,17.0333,17.1359,17.0333,17.1359,478400.0
2010-12-27 10:15:00,18.38,18.45,18.36,18.39,558400.0,17.1359,17.2011,17.1172,17.1452,558400.0
2010-12-27 10:20:00,18.4,18.41,18.36,18.38,167200.0,17.1545,17.1638,17.1172,17.1359,167200.0
2010-12-27 10:25:00,18.39,18.41,18.38,18.39,261600.0,17.1452,17.1638,17.1359,17.1452,261600.0
2010-12-27 10:30:00,18.39,18.4,18.36,18.36,174000.0,17.1452,17.1545,17.1172,17.1172,174000.0
2010-12-27 10:35:00,18.36,18.39,18.35,18.38,230400.0,17.1172,17.1452,17.1079,17.1359,230400.0
2010-12-27 10:40:00,18.38,18.38,18.35,18.38,76400.0,17.1359,17.1359,17.1079,17.1359,76400.0
2010-12-27 10:45:00,18.38,18.39,18.36,18.38,59600.0,17.1359,17.1452,17.1172,17.1359,59600.0
2010-12-27 10:50:00,18.38,18.39,18.35,18.36,98000.0,17.1359,17.1452,17.1079,17.1172,98000.0
2010-12-27 10:55:00,18.35,18.36,18.34,18.35,131200.0,17.1079,17.1172,17.0986,17.1079,131200.0
2010-12-27 11:00:00,18.35,18.36,18.35,18.36,115600.0,17.1079,17.1172,17.1079,17.1172,115600.0
2010-12-27 11:05:00,18.36,18.36,18.34,18.36,65200.0,17.1172,17.1172,17.0986,17.1172,65200.0
2010-12-27 11:10:00,18.36,18.4,18.36,18.4,98000.0,17.1172,17.1545,17.1172,17.1545,98000.0
2010-12-27 11:15:00,18.4,18.44,18.4,18.43,186800.0,17.1545,17.1918,17.1545,17.1825,186800.0
2010-12-27 11:20:00,18.43,18.43,18.39,18.39,186400.0,17.1825,17.1825,17.1452,17.1452,186400.0
2010-12-27 11:25:00,18.39,18.4,18.36,18.38,91600.0,17.1452,17.1545,17.1172,17.1359,91600.0
2010-12-27 11:30:00,18.39,18.43,18.37,18.37,236400.0,17.1452,17.1825,17.1265,17.1265,236400.0
2010-12-27 11:35:00,18.37,18.4,18.36,18.39,115600.0,17.1265,17.1545,17.1172,17.1452,115600.0
2010-12-27 11:40:00,18.4,18.41,18.39,18.4,30400.0,17.1545,17.1638,17.1452,17.1545,30400.0
2010-12-27 11:45:00,18.4,18.41,18.38,18.41,108400.0,17.1545,17.1638,17.1359,17.1638,108400.0
2010-12-27 11:50:00,18.41,18.43,18.41,18.43,90400.0,17.1638,17.1825,17.1638,17.1825,90400.0
2010-12-27 11:55:00,18.43,18.48,18.43,18.47,164000.0,17.1825,17.2291,17.1825,17.2198,164000.0
2010-12-27 12:00:00,18.47,18.53,18.47,18.52,368000.0,17.2198,17.2757,17.2198,17.2664,368000.0
2010-12-27 12:05:00,18.52,18.54,18.52,18.54,184400.0,17.2664,17.285,17.2664,17.285,184400.0
2010-12-27 12:10:00,18.54,18.59,18.54,18.55,207600.0,17.285,17.3316,17.285,17.2943,207600.0
2010-12-27 12:15:00,18.55,18.55,18.54,18.54,269600.0,17.2943,17.2943,17.285,17.285,269600.0
2010-12-27 12:20:00,18.54,18.54,18.53,18.54,13600.0,17.285,17.285,17.2757,17.285,13600.0
2010-12-27 12:25:00,18.54,18.57,18.54,18.57,96000.0,17.285,17.313,17.285,17.313,96000.0
2010-12-27 12:30:00,18.57,18.58,18.56,18.56,113600.0,17.313,17.3223,17.3037,17.3037,113600.0
2010-12-27 12:35:00,18.56,18.56,18.53,18.53,92800.0,17.3037,17.3037,17.2757,17.2757,92800.0
2010-12-27 12:40:00,18.53,18.53,18.51,18.52,73600.0,17.2757,17.2757,17.2571,17.2664,73600.0
2010-12-27 12:45:00,18.51,18.52,18.51,18.51,50400.0,17.2571,17.2664,17.2571,17.2571,50400.0
2010-12-27 12:50:00,18.52,18.53,18.51,18.53,68400.0,17.2664,17.2757,17.2571,17.2757,68400.0
2010-12-27 12:55:00,18.53,18.56,18.53,18.56,66000.0,17.2757,17.3037,17.2757,17.3037,66000.0
2010-12-27 13:00:00,18.56,18.57,18.55,18.56,197600.0,17.3037,17.313,17.2943,17.3037,197600.0
2010-12-27 13:05:00,18.55,18.59,18.55,18.58,133600.0,17.2943,17.3316,17.2943,17.3223,133600.0
2010-12-27 13:10:00,18.58,18.69,18.58,18.65,568800.0,17.3223,17.4249,17.3223,17.3876,568800.0
2010-12-27 13:15:00,18.65,18.68,18.65,18.67,118000.0,17.3876,17.4155,17.3876,17.4062,118000.0
2010-12-27 13:20:00,18.67,18.68,18.64,18.68,138000.0,17.4062,17.4155,17.3783,17.4155,138000.0
2010-12-27 13:25:00,18.68,18.74,18.68,18.72,267600.0,17.4155,17.4715,17.4155,17.4528,267600.0
2010-12-27 13:30:00,18.71,18.74,18.71,18.73,232800.0,17.4435,17.4715,17.4435,17.4622,232800.0
2010-12-27 13:35:00,18.74,18.74,18.69,18.71,134400.0,17.4715,17.4715,17.4249,17.4435,134400.0
2010-12-27 13:40:00,18.71,18.72,18.7,18.71,130000.0,17.4435,17.4528,17.4342,17.4435,130000.0
2010-12-27 13:45:00,18.71,18.72,18.69,18.69,81600.0,17.4435,17.4528,17.4249,17.4249,81600.0
2010-12-27 13:50:00,18.69,18.72,18.69,18.71,62400.0,17.4249,17.4528,17.4249,17.4435,62400.0
2010-12-27 13:55:00,18.72,18.75,18.72,18.74,136000.0,17.4528,17.4808,17.4528,17.4715,136000.0
2010-12-27 14:00:00,18.74,18.75,18.69,18.71,114000.0,17.4715,17.4808,17.4249,17.4435,114000.0
2010-12-27 14:05:00,18.71,18.72,18.7,18.71,26400.0,17.4435,17.4528,17.4342,17.4435,26400.0
2010-12-27 14:10:00,18.71,18.71,18.66,18.68,94000.0,17.4435,17.4435,17.3969,17.4155,94000.0
2010-12-27 14:15:00,18.68,18.69,18.68,18.69,72000.0,17.4155,17.4249,17.4155,17.4249,72000.0
2010-12-27 14:20:00,18.69,18.7,18.67,18.68,75600.0,17.4249,17.4342,17.4062,17.4155,75600.0
2010-12-27 14:25:00,18.68,18.7,18.67,18.69,86000.0,17.4155,17.4342,17.4062,17.4249,86000.0
2010-12-27 14:30:00,18.7,18.73,18.7,18.72,100800.0,17.4342,17.4622,17.4342,17.4528,100800.0
2010-12-27 14:35:00,18.72,18.73,18.72,18.73,116800.0,17.4528,17.4622,17.4528,17.4622,116800.0
2010-12-27 14:40:00,18.72,18.73,18.7,18.72,64400.0,17.4528,17.4622,17.4342,17.4528,64400.0
2010-12-27 14:45:00,18.71,18.73,18.71,18.72,41600.0,17.4435,17.4622,17.4435,17.4528,41600.0
2010-12-27 14:50:00,18.72,18.72,18.71,18.71,56400.0,17.4528,17.4528,17.4435,17.4435,56400.0
2010-12-27 14:55:00,18.71,18.71,18.66,18.66,191200.0,17.4435,17.4435,17.3969,17.3969,191200.0
2010-12-27 15:00:00,18.66,18.71,18.63,18.71,178000.0,17.3969,17.4435,17.3689,17.4435,178000.0
2010-12-27 15:05:00,18.71,18.73,18.7,18.7,134400.0,17.4435,17.4622,17.4342,17.4342,134400.0
2010-12-27 15:10:00,18.7,18.7,18.68,18.7,76800.0,17.4342,17.4342,17.4155,17.4342,76800.0
2010-12-27 15:15:00,18.7,18.7,18.67,18.67,128800.0,17.4342,17.4342,17.4062,17.4062,128800.0
2010-12-27 15:20:00,18.67,18.67,18.66,18.66,38800.0,17.4062,17.4062,17.3969,17.3969,38800.0
2010-12-27 15:25:00,18.66,18.72,18.66,18.7,130800.0,17.3969,17.4528,17.3969,17.4342,130800.0
2010-12-27 15:30:00,18.7,18.75,18.7,18.75,204400.0,17.4342,17.4808,17.4342,17.4808,204400.0
2010-12-27 15:35:00,18.74,18.74,18.68,18.68,144400.0,17.4715,17.4715,17.4155,17.4155,144400.0
2010-12-27 15:40:00,18.68,18.72,18.65,18.69,236400.0,17.4155,17.4528,17.3876,17.4249,236400.0
2010-12-27 15:45:00,18.69,18.73,18.68,18.7,122400.0,17.4249,17.4622,17.4155,17.4342,122400.0
2010-12-27 15:50:00,18.7,18.73,18.67,18.7,256400.0,17.4342,17.4622,17.4062,17.4342,256400.0
2010-12-27 15:55:00,18.7,18.7,18.65,18.66,354000.0,17.4342,17.4342,17.3876,17.3969,354000.0
2010-12-28 09:30:00,18.75,18.79,18.65,18.68,855600.0,17.4808,17.5181,17.3876,17.4155,855600.0
2010-12-28 09:35:00,18.68,18.68,18.55,18.55,1140800.0,17.4155,17.4155,17.2943,17.2943,1140800.0
2010-12-28 09:40:00,18.55,18.58,18.5,18.53,1081200.0,17.2943,17.3223,17.2477,17.2757,1081200.0
2010-12-28 09:45:00,18.53,18.58,18.53,18.56,515200.0,17.2757,17.3223,17.2757,17.3037,515200.0
2010-12-28 09:50:00,18.57,18.58,18.55,18.55,381200.0,17.313,17.3223,17.2943,17.2943,381200.0
2010-12-28 09:55:00,18.55,18.57,18.5,18.54,296000.0,17.2943,17.313,17.2477,17.285,296000.0
2010-12-28 10:00:00,18.5,18.59,18.46,18.53,1164800.0,17.2477,17.3316,17.2104,17.2757,1164800.0
2010-12-28 10:05:00,18.53,18.53,18.37,18.41,1143200.0,17.2757,17.2757,17.1265,17.1638,1143200.0
2010-12-28 10:10:00,18.41,18.42,18.36,18.38,1135600.0,17.1638,17.1731,17.1172,17.1359,1135600.0
2010-12-28 10:15:00,18.38,18.45,18.37,18.44,346000.0,17.1359,17.2011,17.1265,17.1918,346000.0
2010-12-28 10:20:00,18.44,18.46,18.43,18.46,315200.0,17.1918,17.2104,17.1825,17.2104,315200.0
2010-12-28 10:25:00,18.47,18.53,18.46,18.52,364400.0,17.2198,17.2757,17.2104,17.2664,364400.0
2010-12-28 10:30:00,18.52,18.53,18.47,18.48,191600.0,17.2664,17.2757,17.2198,17.2291,191600.0
2010-12-28 10:35:00,18.48,18.53,18.48,18.51,213200.0,17.2291,17.2757,17.2291,17.2571,213200.0
2010-12-28 10:40:00,18.51,18.53,18.5,18.51,280000.0,17.2571,17.2757,17.2477,17.2571,280000.0
2010-12-28 10:45:00,18.51,18.56,18.51,18.51,393600.0,17.2571,17.3037,17.2571,17.2571,393600.0
2010-12-28 10:50:00,18.52,18.53,18.44,18.48,434400.0,17.2664,17.2757,17.1918,17.2291,434400.0
2010-12-28 10:55:00,18.48,18.48,18.42,18.43,296400.0,17.2291,17.2291,17.1731,17.1825,296400.0
2010-12-28 11:00:00,18.42,18.47,18.42,18.46,197200.0,17.1731,17.2198,17.1731,17.2104,197200.0
2010-12-28 11:05:00,18.46,18.47,18.44,18.47,180400.0,17.2104,17.2198,17.1918,17.2198,180400.0
2010-12-28 11:10:00,18.47,18.48,18.45,18.46,200800.0,17.2198,17.2291,17.2011,17.2104,200800.0
2010-12-28 11:15:00,18.46,18.5,18.45,18.49,143200.0,17.2104,17.2477,17.2011,17.2384,143200.0
2010-12-28 11:20:00,18.49,18.51,18.49,18.49,87600.0,17.2384,17.2571,17.2384,17.2384,87600.0
2010-12-28 11:25:00,18.49,18.5,18.48,18.49,67200.0,17.2384,17.2477,17.2291,17.2384,67200.0
2010-12-28 11:30:00,18.49,18.49,18.45,18.47,264800.0,17.2384,17.2384,17.2011,17.2198,264800.0
2010-12-28 11:35:00,18.48,18.5,18.48,18.5,99600.0,17.2291,17.2477,17.2291,17.2477,99600.0
2010-12-28 11:40:00,18.5,18.5,18.46,18.47,99600.0,17.2477,17.2477,17.2104,17.2198,99600.0
2010-12-28 11:45:00,18.47,18.48,18.47,18.48,51200.0,17.2198,17.2291,17.2198,17.2291,51200.0
2010-12-28 11:50:00,18.48,18.5,18.47,18.48,133200.0,17.2291,17.2477,17.2198,17.2291,133200.0
2010-12-28 11:55:00,18.48,18.48,18.43,18.44,210800.0,17.2291,17.2291,17.1825,17.1918,210800.0
2010-12-28 12:00:00,18.44,18.45,18.42,18.44,230400.0,17.1918,17.2011,17.1731,17.1918,230400.0
2010-12-28 12:05:00,18.43,18.45,18.43,18.43,136400.0,17.1825,17.2011,17.1825,17.1825,136400.0
2010-12-28 12:10:00,18.43,18.52,18.43,18.5,379600.0,17.1825,17.2664,17.1825,17.2477,379600.0
2010-12-28 12:15:00,18.5,18.51,18.49,18.5,182800.0,17.2477,17.2571,17.2384,17.2477,182800.0
2010-12-28 12:20:00,18.5,18.51,18.47,18.48,157600.0,17.2477,17.2571,17.2198,17.2291,157600.0
2010-12-28 12:25:00,18.48,18.5,18.48,18.5,83200.0,17.2291,17.2477,17.2291,17.2477,83200.0
2010-12-28 12:30:00,18.5,18.52,18.5,18.5,63200.0,17.2477,17.2664,17.2477,17.2477,63200.0
2010-12-28 12:35:00,18.5,18.5,18.48,18.49,61600.0,17.2477,17.2477,17.2291,17.2384,61600.0
2010-12-28 12:40:00,18.49,18.5,18.48,18.5,34000.0,17.2384,17.2477,17.2291,17.2477,34000.0
2010-12-28 12:45:00,18.5,18.5,18.49,18.5,22400.0,17.2477,17.2477,17.2384,17.2477,22400.0
2010-12-28 12:50:00,18.5,18.52,18.5,18.5,57600.0,17.2477,17.2664,17.2477,17.2477,57600.0
2010-12-28 12:55:00,18.5,18.54,18.5,18.54,98000.0,17.2477,17.285,17.2477,17.285,98000.0
2010-12-28 13:00:00,18.54,18.56,18.53,18.54,338400.0,17.285,17.3037,17.2757,17.285,338400.0
2010-12-28 13:05:00,18.54,18.55,18.53,18.54,83600.0,17.285,17.2943,17.2757,17.285,83600.0
2010-12-28 13:10:00,18.54,18.56,18.54,18.56,161600.0,17.285,17.3037,17.285,17.3037,161600.0
2010-12-28 13:15:00,18.56,18.57,18.55,18.57,270800.0,17.3037,17.313,17.2943,17.313,270800.0
2010-12-28 13:20:00,18.57,18.6,18.57,18.6,511200.0,17.313,17.341,17.313,17.341,511200.0
2010-12-28 13:25:00,18.6,18.6,18.58,18.59,187600.0,17.341,17.341,17.3223,17.3316,187600.0
2010-12-28 13:30:00,18.59,18.6,18.56,18.56,154000.0,17.3316,17.341,17.3037,17.3037,154000.0
2010-12-28 13:35:00,18.56,18.58,18.56,18.58,126800.0,17.3037,17.3223,17.3037,17.3223,126800.0
2010-12-28 13:40:00,18.58,18.58,18.56,18.56,64400.0,17.3223,17.3223,17.3037,17.3037,64400.0
2010-12-28 13:45:00,18.57,18.58,18.57,18.58,50000.0,17.313,17.3223,17.313,17.3223,50000.0
2010-12-28 13:50:00,18.58,18.59,18.58,18.59,96000.0,17.3223,17.3316,17.3223,17.3316,96000.0
2010-12-28 13:55:00,18.59,18.6,18.58,18.59,81200.0,17.3316,17.341,17.3223,17.3316,81200.0
2010-12-28 14:00:00,18.59,18.6,18.59,18.6,172800.0,17.3316,17.341,17.3316,17.341,172800.0
2010-12-28 14:05:00,18.6,18.6,18.58,18.59,96800.0,17.341,17.341,17.3223,17.3316,96800.0
2010-12-28 14:10:00,18.59,18.61,18.59,18.61,109200.0,17.3316,17.3503,17.3316,17.3503,109200.0
2010-12-28 14:15:00,18.61,18.61,18.58,18.58,248000.0,17.3503,17.3503,17.3223,17.3223,248000.0
2010-12-28 14:20:00,18.59,18.59,18.58,18.59,49600.0,17.3316,17.3316,17.3223,17.3316,49600.0
2010-12-28 14:25:00,18.58,18.59,18.58,18.58,50400.0,17.3223,17.3316,17.3223,17.3223,50400.0
2010-12-28 14:30:00,18.58,18.58,18.55,18.56,271600.0,17.3223,17.3223,17.2943,17.3037,271600.0
2010-12-28 14:35:00,18.56,18.58,18.56,18.57,82000.0,17.3037,17.3223,17.3037,17.313,82000.0
2010-12-28 14:40:00,18.58,18.6,18.56,18.59,188400.0,17.3223,17.341,17.3037,17.3316,188400.0
2010-12-28 14:45:00,18.59,18.61,18.59,18.61,184000.0,17.3316,17.3503,17.3316,17.3503,184000.0
2010-12-28 14:50:00,18.61,18.64,18.61,18.63,357600.0,17.3503,17.3783,17.3503,17.3689,357600.0
2010-12-28 14:55:00,18.63,18.64,18.63,18.63,185200.0,17.3689,17.3783,17.3689,17.3689,185200.0
2010-12-28 15:00:00,18.64,18.64,18.62,18.63,150800.0,17.3783,17.3783,17.3596,17.3689,150800.0
2010-12-28 15:05:00,18.62,18.64,18.61,18.61,157600.0,17.3596,17.3783,17.3503,17.3503,157600.0
2010-12-28 15:10:00,18.61,18.61,18.56,18.57,262000.0,17.3503,17.3503,17.3037,17.313,262000.0
2010-12-28 15:15:00,18.57,18.57,18.54,18.54,385600.0,17.313,17.313,17.285,17.285,385600.0
2010-12-28 15:20:00,18.54,18.55,18.51,18.53,336400.0,17.285,17.2943,17.2571,17.2757,336400.0
2010-12-28 15:25:00,18.52,18.54,18.51,18.51,203600.0,17.2664,17.285,17.2571,17.2571,203600.0
2010-12-28 15:30:00,18.52,18.52,18.5,18.52,85200.0,17.2664,17.2664,17.2477,17.2664,85200.0
2010-12-28 15:35:00,18.51,18.52,18.47,18.48,211600.0,17.2571,17.2664,17.2198,17.2291,211600.0
2010-12-28 15:40:00,18.49,18.5,18.49,18.5,183200.0,17.2384,17.2477,17.2384,17.2477,183200.0
2010-12-28 15:45:00,18.5,18.54,18.5,18.53,266400.0,17.2477,17.285,17.2477,17.2757,266400.0
2010-12-28 15:50:00,18.52,18.56,18.51,18.55,278400.0,17.2664,17.3037,17.2571,17.2943,278400.0
2010-12-28 15:55:00,18.55,18.55,18.48,18.5,477200.0,17.2943,17.2943,17.2291,17.2477,477200.0
2010-12-29 09:30:00,18.58,18.65,18.55,18.59,862000.0,17.3223,17.3876,17.2943,17.3316,862000.0
2010-12-29 09:35:00,18.59,18.6,18.53,18.58,579200.0,17.3316,17.341,17.2757,17.3223,579200.0
2010-12-29 09:40:00,18.57,18.58,18.5,18.51,472800.0,17.313,17.3223,17.2477,17.2571,472800.0
2010-12-29 09:45:00,18.51,18.58,18.51,18.57,443600.0,17.2571,17.3223,17.2571,17.313,443600.0
2010-12-29 09:50:00,18.57,18.61,18.55,18.61,518400.0,17.313,17.3503,17.2943,17.3503,518400.0
2010-12-29 09:55:00,18.61,18.63,18.61,18.63,384000.0,17.3503,17.3689,17.3503,17.3689,384000.0
2010-12-29 10:00:00,18.62,18.68,18.61,18.67,348400.0,17.3596,17.4155,17.3503,17.4062,348400.0
2010-12-29 10:05:00,18.67,18.68,18.64,18.65,377200.0,17.4062,17.4155,17.3783,17.3876,377200.0
2010-12-29 10:10:00,18.65,18.68,18.64,18.67,285600.0,17.3876,17.4155,17.3783,17.4062,285600.0
2010-12-29 10:15:00,18.67,18.68,18.64,18.65,166400.0,17.4062,17.4155,17.3783,17.3876,166400.0
2010-12-29 10:20:00,18.65,18.67,18.64,18.64,564400.0,17.3876,17.4062,17.3783,17.3783,564400.0
2010-12-29 10:25:00,18.64,18.65,18.58,18.6,676000.0,17.3783,17.3876,17.3223,17.341,676000.0
2010-12-29 10:30:00,18.6,18.61,18.59,18.6,258000.0,17.341,17.3503,17.3316,17.341,258000.0
2010-12-29 10:35:00,18.6,18.61,18.56,18.56,262000.0,17.341,17.3503,17.3037,17.3037,262000.0
2010-12-29 10:40:00,18.56,18.61,18.56,18.61,250000.0,17.3037,17.3503,17.3037,17.3503,250000.0
2010-12-29 10:45:00,18.61,18.62,18.6,18.61,164000.0,17.3503,17.3596,17.341,17.3503,164000.0
2010-12-29 10:50:00,18.61,18.62,18.6,18.6,220000.0,17.3503,17.3596,17.341,17.341,220000.0
2010-12-29 10:55:00,18.6,18.61,18.56,18.57,286800.0,17.341,17.3503,17.3037,17.313,286800.0
2010-12-29 11:00:00,18.58,18.6,18.58,18.59,121200.0,17.3223,17.341,17.3223,17.3316,121200.0
2010-12-29 11:05:00,18.59,18.59,18.57,18.57,92800.0,17.3316,17.3316,17.313,17.313,92800.0
2010-12-29 11:10:00,18.58,18.58,18.57,18.57,77200.0,17.3223,17.3223,17.313,17.313,77200.0
2010-12-29 11:15:00,18.57,18.59,18.54,18.56,238800.0,17.313,17.3316,17.285,17.3037,238800.0
2010-12-29 11:20:00,18.56,18.57,18.55,18.57,97600.0,17.3037,17.313,17.2943,17.313,97600.0
2010-12-29 11:25:00,18.57,18.59,18.57,18.59,98800.0,17.313,17.3316,17.313,17.3316,98800.0
2010-12-29 11:30:00,18.59,18.63,18.59,18.62,259200.0,17.3316,17.3689,17.3316,17.3596,259200.0
2010-12-29 11:35:00,18.62,18.65,18.61,18.64,256800.0,17.3596,17.3876,17.3503,17.3783,256800.0
2010-12-29 11:40:00,18.64,18.65,18.63,18.65,247200.0,17.3783,17.3876,17.3689,17.3876,247200.0
2010-12-29 11:45:00,18.65,18.65,18.63,18.63,79600.0,17.3876,17.3876,17.3689,17.3689,79600.0
2010-12-29 11:50:00,18.62,18.63,18.61,18.63,78400.0,17.3596,17.3689,17.3503,17.3689,78400.0
2010-12-29 11:55:00,18.63,18.63,18.61,18.61,68800.0,17.3689,17.3689,17.3503,17.3503,68800.0
2010-12-29 12:00:00,18.62,18.63,18.6,18.6,127200.0,17.3596,17.3689,17.341,17.341,127200.0
2010-12-29 12:05:00,18.61,18.64,18.6,18.63,108400.0,17.3503,17.3783,17.341,17.3689,108400.0
2010-12-29 12:10:00,18.63,18.63,18.6,18.61,125200.0,17.3689,17.3689,17.341,17.3503,125200.0
2010-12-29 12:15:00,18.61,18.61,18.6,18.6,20800.0,17.3503,17.3503,17.341,17.341,20800.0
2010-12-29 12:20:00,18.6,18.61,18.59,18.59,68400.0,17.341,17.3503,17.3316,17.3316,68400.0
2010-12-29 12:25:00,18.59,18.6,18.59,18.6,6400.0,17.3316,17.341,17.3316,17.341,6400.0
2010-12-29 12:30:00,18.59,18.61,18.59,18.6,113200.0,17.3316,17.3503,17.3316,17.341,113200.0
2010-12-29 12:35:00,18.61,18.61,18.59,18.59,66000.0,17.3503,17.3503,17.3316,17.3316,66000.0
2010-12-29 12:40:00,18.59,18.59,18.57,18.57,90400.0,17.3316,17.3316,17.313,17.313,90400.0
2010-12-29 12:45:00,18.57,18.61,18.57,18.6,144400.0,17.313,17.3503,17.313,17.341,144400.0
2010-12-29 12:50:00,18.6,18.62,18.6,18.62,113200.0,17.341,17.3596,17.341,17.3596,113200.0
2010-12-29 12:55:00,18.62,18.63,18.62,18.62,123600.0,17.3596,17.3689,17.3596,17.3596,123600.0
2010-12-29 13:00:00,18.62,18.65,18.62,18.64,208000.0,17.3596,17.3876,17.3596,17.3783,208000.0
2010-12-29 13:05:00,18.64,18.65,18.62,18.63,109200.0,17.3783,17.3876,17.3596,17.3689,109200.0
2010-12-29 13:10:00,18.63,18.64,18.62,18.62,158400.0,17.3689,17.3783,17.3596,17.3596,158400.0
2010-12-29 13:15:00,18.63,18.65,18.62,18.64,125200.0,17.3689,17.3876,17.3596,17.3783,125200.0
2010-12-29 13:20:00,18.64,18.65,18.63,18.65,41200.0,17.3783,17.3876,17.3689,17.3876,41200.0
2010-12-29 13:25:00,18.65,18.65,18.64,18.64,54000.0,17.3876,17.3876,17.3783,17.3783,54000.0
2010-12-29 13:30:00,18.63,18.64,18.63,18.64,37600.0,17.3689,17.3783,17.3689,17.3783,37600.0
2010-12-29 13:35:00,18.64,18.64,18.61,18.62,39600.0,17.3783,17.3783,17.3503,17.3596,39600.0
2010-12-29 13:40:00,18.62,18.63,18.62,18.62,31200.0,17.3596,17.3689,17.3596,17.3596,31200.0
2010-12-29 13:45:00,18.63,18.63,18.61,18.61,60000.0,17.3689,17.3689,17.3503,17.3503,60000.0
2010-12-29 13:50:00,18.62,18.62,18.59,18.61,115200.0,17.3596,17.3596,17.3316,17.3503,115200.0
2010-12-29 13:55:00,18.61,18.61,18.61,18.61,25600.0,17.3503,17.3503,17.3503,17.3503,25600.0
2010-12-29 14:00:00,18.61,18.62,18.6,18.62,40400.0,17.3503,17.3596,17.341,17.3596,40400.0
2010-12-29 14:05:00,18.63,18.64,18.63,18.64,61600.0,17.3689,17.3783,17.3689,17.3783,61600.0
2010-12-29 14:10:00,18.64,18.65,18.64,18.64,98400.0,17.3783,17.3876,17.3783,17.3783,98400.0
2010-12-29 14:15:00,18.64,18.64,18.61,18.61,91600.0,17.3783,17.3783,17.3503,17.3503,91600.0
2010-12-29 14:20:00,18.62,18.63,18.6,18.61,80800.0,17.3596,17.3689,17.341,17.3503,80800.0
2010-12-29 14:25:00,18.6,18.61,18.6,18.61,44000.0,17.341,17.3503,17.341,17.3503,44000.0
2010-12-29 14:30:00,18.61,18.63,18.61,18.62,30800.0,17.3503,17.3689,17.3503,17.3596,30800.0
2010-12-29 14:35:00,18.62,18.62,18.61,18.61,35200.0,17.3596,17.3596,17.3503,17.3503,35200.0
2010-12-29 14:40:00,18.61,18.62,18.61,18.61,26800.0,17.3503,17.3596,17.3503,17.3503,26800.0
2010-12-29 14:45:00,18.6,18.6,18.6,18.6,24400.0,17.341,17.341,17.341,17.341,24400.0
2010-12-29 14:50:00,18.6,18.6,18.59,18.59,88800.0,17.341,17.341,17.3316,17.3316,88800.0
2010-12-29 14:55:00,18.59,18.6,18.59,18.6,44800.0,17.3316,17.341,17.3316,17.341,44800.0
2010-12-29 15:00:00,18.6,18.64,18.59,18.64,179200.0,17.341,17.3783,17.3316,17.3783,179200.0
2010-12-29 15:05:00,18.64,18.64,18.62,18.63,151200.0,17.3783,17.3783,17.3596,17.3689,151200.0
2010-12-29 15:10:00,18.63,18.64,18.62,18.64,75600.0,17.3689,17.3783,17.3596,17.3783,75600.0
2010-12-29 15:15:00,18.64,18.64,18.63,18.64,102000.0,17.3783,17.3783,17.3689,17.3783,102000.0
2010-12-29 15:20:00,18.64,18.66,18.64,18.66,180400.0,17.3783,17.3969,17.3783,17.3969,180400.0
2010-12-29 15:25:00,18.65,18.65,18.61,18.62,197200.0,17.3876,17.3876,17.3503,17.3596,197200.0
2010-12-29 15:30:00,18.62,18.66,18.62,18.64,125600.0,17.3596,17.3969,17.3596,17.3783,125600.0
2010-12-29 15:35:00,18.65,18.67,18.64,18.66,113600.0,17.3876,17.4062,17.3783,17.3969,113600.0
2010-12-29 15:40:00,18.67,18.67,18.65,18.66,109200.0,17.4062,17.4062,17.3876,17.3969,109200.0
2010-12-29 15:45:00,18.66,18.67,18.62,18.63,262000.0,17.3969,17.4062,17.3596,17.3689,262000.0
2010-12-29 15:50:00,18.63,18.65,18.61,18.61,167200.0,17.3689,17.3876,17.3503,17.3503,167200.0
2010-12-29 15:55:00,18.61,18.62,18.54,18.59,371200.0,17.3503,17.3596,17.285,17.3316,371200.0
2010-12-30 09:30:00,18.55,18.65,18.54,18.64,358000.0,17.2943,17.3876,17.285,17.3783,358000.0
2010-12-30 09:35:00,18.64,18.68,18.62,18.63,447200.0,17.3783,17.4155,17.3596,17.3689,447200.0
2010-12-30 09:40:00,18.64,18.77,18.62,18.77,790800.0,17.3783,17.4995,17.3596,17.4995,790800.0
2010-12-30 09:45:00,18.77,18.79,18.69,18.77,577200.0,17.4995,17.5181,17.4249,17.4995,577200.0
2010-12-30 09:50:00,18.77,18.82,18.76,18.77,771600.0,17.4995,17.5461,17.4901,17.4995,771600.0
2010-12-30 09:55:00,18.77,18.77,18.61,18.65,349200.0,17.4995,17.4995,17.3503,17.3876,349200.0
2010-12-30 10:00:00,18.66,18.7,18.6,18.65,456400.0,17.3969,17.4342,17.341,17.3876,456400.0
2010-12-30 10:05:00,18.65,18.67,18.63,18.65,241600.0,17.3876,17.4062,17.3689,17.3876,241600.0
2010-12-30 10:10:00,18.64,18.66,18.55,18.56,652800.0,17.3783,17.3969,17.2943,17.3037,652800.0
2010-12-30 10:15:00,18.56,18.64,18.56,18.63,501600.0,17.3037,17.3783,17.3037,17.3689,501600.0
2010-12-30 10:20:00,18.63,18.63,18.61,18.63,106400.0,17.3689,17.3689,17.3503,17.3689,106400.0
2010-12-30 10:25:00,18.63,18.7,18.63,18.68,425600.0,17.3689,17.4342,17.3689,17.4155,425600.0
2010-12-30 10:30:00,18.68,18.71,18.66,18.7,240400.0,17.4155,17.4435,17.3969,17.4342,240400.0
2010-12-30 10:35:00,18.7,18.72,18.7,18.71,141600.0,17.4342,17.4528,17.4342,17.4435,141600.0
2010-12-30 10:40:00,18.71,18.71,18.65,18.68,190400.0,17.4435,17.4435,17.3876,17.4155,190400.0
2010-12-30 10:45:00,18.68,18.7,18.68,18.7,80400.0,17.4155,17.4342,17.4155,17.4342,80400.0
2010-12-30 10:50:00,18.69,18.72,18.69,18.71,63600.0,17.4249,17.4528,17.4249,17.4435,63600.0
2010-12-30 10:55:00,18.72,18.75,18.72,18.72,319200.0,17.4528,17.4808,17.4528,17.4528,319200.0
2010-12-30 11:00:00,18.73,18.74,18.72,18.74,69200.0,17.4622,17.4715,17.4528,17.4715,69200.0
2010-12-30 11:05:00,18.74,18.76,18.73,18.74,114400.0,17.4715,17.4901,17.4622,17.4715,114400.0
2010-12-30 11:10:00,18.73,18.74,18.69,18.73,138000.0,17.4622,17.4715,17.4249,17.4622,138000.0
2010-12-30 11:15:00,18.72,18.74,18.71,18.71,69200.0,17.4528,17.4715,17.4435,17.4435,69200.0
2010-12-30 11:20:00,18.71,18.72,18.68,18.68,122400.0,17.4435,17.4528,17.4155,17.4155,122400.0
2010-12-30 11:25:00,18.67,18.7,18.67,18.68,134000.0,17.4062,17.4342,17.4062,17.4155,134000.0
2010-12-30 11:30:00,18.68,18.71,18.67,18.7,222000.0,17.4155,17.4435,17.4062,17.4342,222000.0
2010-12-30 11:35:00,18.7,18.71,18.69,18.7,94800.0,17.4342,17.4435,17.4249,17.4342,94800.0
2010-12-30 11:40:00,18.7,18.72,18.69,18.71,38800.0,17.4342,17.4528,17.4249,17.4435,38800.0
2010-12-30 11:45:00,18.7,18.72,18.68,18.69,105200.0,17.4342,17.4528,17.4155,17.4249,105200.0
2010-12-30 11:50:00,18.69,18.69,18.65,18.66,103200.0,17.4249,17.4249,17.3876,17.3969,103200.0
2010-12-30 11:55:00,18.65,18.66,18.64,18.65,102400.0,17.3876,17.3969,17.3783,17.3876,102400.0
2010-12-30 12:00:00,18.65,18.68,18.65,18.68,138800.0,17.3876,17.4155,17.3876,17.4155,138800.0
2010-12-30 12:05:00,18.68,18.68,18.64,18.64,160000.0,17.4155,17.4155,17.3783,17.3783,160000.0
2010-12-30 12:10:00,18.64,18.65,18.58,18.58,388400.0,17.3783,17.3876,17.3223,17.3223,388400.0
2010-12-30 12:15:00,18.59,18.64,18.58,18.64,375600.0,17.3316,17.3783,17.3223,17.3783,375600.0
2010-12-30 12:20:00,18.64,18.65,18.63,18.64,154800.0,17.3783,17.3876,17.3689,17.3783,154800.0
2010-12-30 12:25:00,18.64,18.65,18.64,18.65,19600.0,17.3783,17.3876,17.3783,17.3876,19600.0
2010-12-30 12:30:00,18.66,18.69,18.66,18.68,171200.0,17.3969,17.4249,17.3969,17.4155,171200.0
2010-12-30 12:35:00,18.68,18.72,18.68,18.7,222800.0,17.4155,17.4528,17.4155,17.4342,222800.0
2010-12-30 12:40:00,18.69,18.71,18.69,18.71,86400.0,17.4249,17.4435,17.4249,17.4435,86400.0
2010-12-30 12:45:00,18.71,18.74,18.71,18.74,218000.0,17.4435,17.4715,17.4435,17.4715,218000.0
2010-12-30 12:50:00,18.73,18.73,18.71,18.71,106000.0,17.4622,17.4622,17.4435,17.4435,106000.0
2010-12-30 12:55:00,18.71,18.71,18.7,18.7,46000.0,17.4435,17.4435,17.4342,17.4342,46000.0
2010-12-30 13:00:00,18.7,18.71,18.69,18.7,83600.0,17.4342,17.4435,17.4249,17.4342,83600.0
2010-12-30 13:05:00,18.7,18.7,18.69,18.7,25200.0,17.4342,17.4342,17.4249,17.4342,25200.0
2010-12-30 13:10:00,18.7,18.73,18.7,18.72,74400.0,17.4342,17.4622,17.4342,17.4528,74400.0
2010-12-30 13:15:00,18.73,18.73,18.69,18.72,187200.0,17.4622,17.4622,17.4249,17.4528,187200.0
2010-12-30 13:20:00,18.72,18.73,18.72,18.72,41200.0,17.4528,17.4622,17.4528,17.4528,41200.0
2010-12-30 13:25:00,18.72,18.73,18.71,18.71,85200.0,17.4528,17.4622,17.4435,17.4435,85200.0
2010-12-30 13:30:00,18.72,18.72,18.71,18.72,34000.0,17.4528,17.4528,17.4435,17.4528,34000.0
2010-12-30 13:35:00,18.72,18.72,18.7,18.72,357200.0,17.4528,17.4528,17.4342,17.4528,357200.0
2010-12-30 13:40:00,18.72,18.72,18.7,18.71,58800.0,17.4528,17.4528,17.4342,17.4435,58800.0
2010-12-30 13:45:00,18.7,18.71,18.7,18.7,37600.0,17.4342,17.4435,17.4342,17.4342,37600.0
2010-12-30 13:50:00,18.7,18.72,18.7,18.72,39200.0,17.4342,17.4528,17.4342,17.4528,39200.0
2010-12-30 13:55:00,18.72,18.73,18.72,18.73,123600.0,17.4528,17.4622,17.4528,17.4622,123600.0
2010-12-30 14:00:00,18.73,18.74,18.72,18.74,52000.0,17.4622,17.4715,17.4528,17.4715,52000.0
2010-12-30 14:05:00,18.73,18.74,18.73,18.73,25600.0,17.4622,17.4715,17.4622,17.4622,25600.0
2010-12-30 14:10:00,18.74,18.76,18.74,18.76,141200.0,17.4715,17.4901,17.4715,17.4901,141200.0
2010-12-30 14:15:00,18.76,18.78,18.75,18.76,116400.0,17.4901,17.5088,17.4808,17.4901,116400.0
2010-12-30 14:20:00,18.76,18.77,18.75,18.76,86800.0,17.4901,17.4995,17.4808,17.4901,86800.0
2010-12-30 14:25:00,18.76,18.77,18.72,18.73,168000.0,17.4901,17.4995,17.4528,17.4622,168000.0
2010-12-30 14:30:00,18.73,18.75,18.7,18.71,201200.0,17.4622,17.4808,17.4342,17.4435,201200.0
2010-12-30 14:35:00,18.71,18.73,18.71,18.72,68800.0,17.4435,17.4622,17.4435,17.4528,68800.0
2010-12-30 14:40:00,18.72,18.74,18.7,18.7,80800.0,17.4528,17.4715,17.4342,17.4342,80800.0
2010-12-30 14:45:00,18.7,18.71,18.67,18.67,141200.0,17.4342,17.4435,17.4062,17.4062,141200.0
2010-12-30 14:50:00,18.68,18.69,18.67,18.68,123200.0,17.4155,17.4249,17.4062,17.4155,123200.0
2010-12-30 14:55:00,18.68,18.7,18.66,18.7,112000.0,17.4155,17.4342,17.3969,17.4342,112000.0
2010-12-30 15:00:00,18.7,18.7,18.67,18.68,75600.0,17.4342,17.4342,17.4062,17.4155,75600.0
2010-12-30 15:05:00,18.68,18.68,18.68,18.68,42400.0,17.4155,17.4155,17.4155,17.4155,42400.0
2010-12-30 15:10:00,18.68,18.69,18.68,18.69,34800.0,17.4155,17.4249,17.4155,17.4249,34800.0
2010-12-30 15:15:00,18.69,18.69,18.65,18.66,147200.0,17.4249,17.4249,17.3876,17.3969,147200.0
2010-12-30 15:20:00,18.66,18.67,18.65,18.65,190800.0,17.3969,17.4062,17.3876,17.3876,190800.0
2010-12-30 15:25:00,18.65,18.72,18.65,18.72,202800.0,17.3876,17.4528,17.3876,17.4528,202800.0
2010-12-30 15:30:00,18.72,18.73,18.7,18.71,201600.0,17.4528,17.4622,17.4342,17.4435,201600.0
2010-12-30 15:35:00,18.71,18.72,18.68,18.72,139600.0,17.4435,17.4528,17.4155,17.4528,139600.0
2010-12-30 15:40:00,18.72,18.73,18.66,18.67,194400.0,17.4528,17.4622,17.3969,17.4062,194400.0
2010-12-30 15:45:00,18.67,18.67,18.6,18.61,350400.0,17.4062,17.4062,17.341,17.3503,350400.0
2010-12-30 15:50:00,18.6,18.6,18.57,18.6,450800.0,17.341,17.341,17.313,17.341,450800.0
2010-12-30 15:55:00,18.6,18.61,18.53,18.53,759600.0,17.341,17.3503,17.2757,17.2757,759600.0
2010-12-31 09:30:00,18.43,18.57,18.42,18.54,610000.0,17.1825,17.313,17.1731,17.285,610000.0
2010-12-31 09:35:00,18.54,18.55,18.45,18.45,378800.0,17.285,17.2943,17.2011,17.2011,378800.0
2010-12-31 09:40:00,18.45,18.47,18.38,18.43,590800.0,17.2011,17.2198,17.1359,17.1825,590800.0
2010-12-31 09:45:00,18.43,18.46,18.38,18.46,421200.0,17.1825,17.2104,17.1359,17.2104,421200.0
2010-12-31 09:50:00,18.46,18.5,18.39,18.42,460000.0,17.2104,17.2477,17.1452,17.1731,460000.0
2010-12-31 09:55:00,18.41,18.45,18.41,18.45,156800.0,17.1638,17.2011,17.1638,17.2011,156800.0
2010-12-31 10:00:00,18.45,18.47,18.42,18.43,249600.0,17.2011,17.2198,17.1731,17.1825,249600.0
2010-12-31 10:05:00,18.43,18.47,18.4,18.46,224800.0,17.1825,17.2198,17.1545,17.2104,224800.0
2010-12-31 10:10:00,18.46,18.49,18.45,18.46,150800.0,17.2104,17.2384,17.2011,17.2104,150800.0
2010-12-31 10:15:00,18.46,18.46,18.39,18.42,384000.0,17.2104,17.2104,17.1452,17.1731,384000.0
2010-12-31 10:20:00,18.42,18.45,18.41,18.44,196000.0,17.1731,17.2011,17.1638,17.1918,196000.0
2010-12-31 10:25:00,18.44,18.47,18.43,18.45,158000.0,17.1918,17.2198,17.1825,17.2011,158000.0
2010-12-31 10:30:00,18.45,18.46,18.43,18.44,138000.0,17.2011,17.2104,17.1825,17.1918,138000.0
2010-12-31 10:35:00,18.44,18.44,18.37,18.43,435600.0,17.1918,17.1918,17.1265,17.1825,435600.0
2010-12-31 10:40:00,18.43,18.44,18.41,18.42,170000.0,17.1825,17.1918,17.1638,17.1731,170000.0
2010-12-31 10:45:00,18.42,18.43,18.4,18.41,163200.0,17.1731,17.1825,17.1545,17.1638,163200.0
2010-12-31 10:50:00,18.41,18.46,18.41,18.44,198000.0,17.1638,17.2104,17.1638,17.1918,198000.0
2010-12-31 10:55:00,18.44,18.48,18.44,18.47,201200.0,17.1918,17.2291,17.1918,17.2198,201200.0
2010-12-31 11:00:00,18.46,18.51,18.44,18.5,486000.0,17.2104,17.2571,17.1918,17.2477,486000.0
2010-12-31 11:05:00,18.5,18.51,18.45,18.46,100000.0,17.2477,17.2571,17.2011,17.2104,100000.0
2010-12-31 11:10:00,18.46,18.46,18.42,18.43,106400.0,17.2104,17.2104,17.1731,17.1825,106400.0
2010-12-31 11:15:00,18.43,18.44,18.41,18.42,132000.0,17.1825,17.1918,17.1638,17.1731,132000.0
2010-12-31 11:20:00,18.42,18.44,18.42,18.44,61200.0,17.1731,17.1918,17.1731,17.1918,61200.0
2010-12-31 11:25:00,18.44,18.45,18.43,18.45,66000.0,17.1918,17.2011,17.1825,17.2011,66000.0
2010-12-31 11:30:00,18.45,18.48,18.44,18.47,84800.0,17.2011,17.2291,17.1918,17.2198,84800.0
2010-12-31 11:35:00,18.47,18.5,18.47,18.49,148400.0,17.2198,17.2477,17.2198,17.2384,148400.0
2010-12-31 11:40:00,18.49,18.49,18.45,18.46,131200.0,17.2384,17.2384,17.2011,17.2104,131200.0
2010-12-31 11:45:00,18.47,18.49,18.46,18.48,88800.0,17.2198,17.2384,17.2104,17.2291,88800.0
2010-12-31 11:50:00,18.48,18.48,18.47,18.47,18000.0,17.2291,17.2291,17.2198,17.2198,18000.0
2010-12-31 11:55:00,18.48,18.48,18.47,18.47,30800.0,17.2291,17.2291,17.2198,17.2198,30800.0
2010-12-31 12:00:00,18.48,18.5,18.47,18.5,130800.0,17.2291,17.2477,17.2198,17.2477,130800.0
2010-12-31 12:05:00,18.5,18.5,18.5,18.5,106800.0,17.2477,17.2477,17.2477,17.2477,106800.0
2010-12-31 12:10:00,18.5,18.5,18.49,18.5,116400.0,17.2477,17.2477,17.2384,17.2477,116400.0
2010-12-31 12:15:00,18.5,18.53,18.5,18.53,172800.0,17.2477,17.2757,17.2477,17.2757,172800.0
2010-12-31 12:20:00,18.53,18.53,18.49,18.52,216000.0,17.2757,17.2757,17.2384,17.2664,216000.0
2010-12-31 12:25:00,18.52,18.56,18.52,18.56,200800.0,17.2664,17.3037,17.2664,17.3037,200800.0
2010-12-31 12:30:00,18.56,18.58,18.55,18.56,219600.0,17.3037,17.3223,17.2943,17.3037,219600.0
2010-12-31 12:35:00,18.56,18.56,18.53,18.54,69600.0,17.3037,17.3037,17.2757,17.285,69600.0
2010-12-31 12:40:00,18.54,18.54,18.48,18.5,182000.0,17.285,17.285,17.2291,17.2477,182000.0
2010-12-31 12:45:00,18.49,18.49,18.47,18.49,114400.0,17.2384,17.2384,17.2198,17.2384,114400.0
2010-12-31 12:50:00,18.49,18.5,18.48,18.5,106800.0,17.2384,17.2477,17.2291,17.2477,106800.0
2010-12-31 12:55:00,18.5,18.5,18.48,18.5,38800.0,17.2477,17.2477,17.2291,17.2477,38800.0
2010-12-31 13:00:00,18.5,18.53,18.48,18.5,132400.0,17.2477,17.2757,17.2291,17.2477,132400.0
2010-12-31 13:05:00,18.5,18.54,18.5,18.53,94800.0,17.2477,17.285,17.2477,17.2757,94800.0
2010-12-31 13:10:00,18.53,18.54,18.52,18.53,52400.0,17.2757,17.285,17.2664,17.2757,52400.0
2010-12-31 13:15:00,18.53,18.54,18.52,18.53,31600.0,17.2757,17.285,17.2664,17.2757,31600.0
2010-12-31 13:20:00,18.53,18.54,18.52,18.52,70000.0,17.2757,17.285,17.2664,17.2664,70000.0
2010-12-31 13:25:00,18.52,18.54,18.52,18.54,29200.0,17.2664,17.285,17.2664,17.285,29200.0
2010-12-31 13:30:00,18.54,18.55,18.53,18.54,30000.0,17.285,17.2943,17.2757,17.285,30000.0
2010-12-31 13:35:00,18.54,18.55,18.54,18.54,75200.0,17.285,17.2943,17.285,17.285,75200.0
2010-12-31 13:40:00,18.53,18.53,18.47,18.48,133600.0,17.2757,17.2757,17.2198,17.2291,133600.0
2010-12-31 13:45:00,18.47,18.5,18.47,18.48,52400.0,17.2198,17.2477,17.2198,17.2291,52400.0
2010-12-31 13:50:00,18.48,18.52,18.48,18.52,53600.0,17.2291,17.2664,17.2291,17.2664,53600.0
2010-12-31 13:55:00,18.51,18.51,18.48,18.49,88000.0,17.2571,17.2571,17.2291,17.2384,88000.0
2010-12-31 14:00:00,18.48,18.48,18.47,18.48,118400.0,17.2291,17.2291,17.2198,17.2291,118400.0
2010-12-31 14:05:00,18.47,18.47,18.45,18.45,55200.0,17.2198,17.2198,17.2011,17.2011,55200.0
2010-12-31 14:10:00,18.45,18.46,18.44,18.45,81600.0,17.2011,17.2104,17.1918,17.2011,81600.0
2010-12-31 14:15:00,18.44,18.45,18.43,18.44,42400.0,17.1918,17.2011,17.1825,17.1918,42400.0
2010-12-31 14:20:00,18.44,18.44,18.43,18.43,75600.0,17.1918,17.1918,17.1825,17.1825,75600.0
2010-12-31 14:25:00,18.43,18.45,18.43,18.44,67200.0,17.1825,17.2011,17.1825,17.1918,67200.0
2010-12-31 14:30:00,18.44,18.48,18.44,18.47,30800.0,17.1918,17.2291,17.1918,17.2198,30800.0
2010-12-31 14:35:00,18.48,18.49,18.47,18.48,45600.0,17.2291,17.2384,17.2198,17.2291,45600.0
2010-12-31 14:40:00,18.48,18.48,18.47,18.47,29600.0,17.2291,17.2291,17.2198,17.2198,29600.0
2010-12-31 14:45:00,18.47,18.47,18.47,18.47,53600.0,17.2198,17.2198,17.2198,17.2198,53600.0
2010-12-31 14:50:00,18.47,18.47,18.43,18.44,85600.0,17.2198,17.2198,17.1825,17.1918,85600.0
2010-12-31 14:55:00,18.43,18.47,18.43,18.46,34400.0,17.1825,17.2198,17.1825,17.2104,34400.0
2010-12-31 15:00:00,18.46,18.46,18.45,18.45,22800.0,17.2104,17.2104,17.2011,17.2011,22800.0
2010-12-31 15:05:00,18.45,18.46,18.45,18.45,92000.0,17.2011,17.2104,17.2011,17.2011,92000.0
2010-12-31 15:10:00,18.45,18.46,18.43,18.44,130000.0,17.2011,17.2104,17.1825,17.1918,130000.0
2010-12-31 15:15:00,18.45,18.45,18.44,18.45,38800.0,17.2011,17.2011,17.1918,17.2011,38800.0
2010-12-31 15:20:00,18.44,18.45,18.44,18.45,10000.0,17.1918,17.2011,17.1918,17.2011,10000.0
2010-12-31 15:25:00,18.45,18.45,18.44,18.45,48000.0,17.2011,17.2011,17.1918,17.2011,48000.0
2010-12-31 15:30:00,18.45,18.47,18.44,18.46,47200.0,17.2011,17.2198,17.1918,17.2104,47200.0
2010-12-31 15:35:00,18.47,18.47,18.44,18.45,72000.0,17.2198,17.2198,17.1918,17.2011,72000.0
2010-12-31 15:40:00,18.44,18.45,18.43,18.44,278800.0,17.1918,17.2011,17.1825,17.1918,278800.0
2010-12-31 15:45:00,18.43,18.43,18.11,18.15,1838400.0,17.1825,17.1825,16.8841,16.9214,1838400.0
2010-12-31 15:50:00,18.16,18.24,18.08,18.24,1300400.0,16.9307,17.0053,16.8562,17.0053,1300400.0
2010-12-31 15:55:00,18.24,18.26,18.11,18.11,1140800.0,17.0053,17.024,16.8841,16.8841,1140800.0
2011-01-03 09:30:00,18.6,18.69,18.46,18.61,2008400.0,17.341,17.4249,17.2104,17.3503,2008400.0
2011-01-03 09:35:00,18.61,18.65,18.55,18.56,1182000.0,17.3503,17.3876,17.2943,17.3037,1182000.0
2011-01-03 09:40:00,18.56,18.66,18.54,18.65,603200.0,17.3037,17.3969,17.285,17.3876,603200.0
2011-01-03 09:45:00,18.66,18.75,18.65,18.73,1035200.0,17.3969,17.4808,17.3876,17.4622,1035200.0
2011-01-03 09:50:00,18.73,18.76,18.71,18.73,402000.0,17.4622,17.4901,17.4435,17.4622,402000.0
2011-01-03 09:55:00,18.73,18.78,18.73,18.77,357600.0,17.4622,17.5088,17.4622,17.4995,357600.0
2011-01-03 10:00:00,18.77,18.85,18.72,18.85,908000.0,17.4995,17.574,17.4528,17.574,908000.0
2011-01-03 10:05:00,18.82,18.92,18.82,18.91,1632800.0,17.5461,17.6393,17.5461,17.63,1632800.0
2011-01-03 10:10:00,18.92,19.02,18.91,19.0,1318800.0,17.6393,17.7325,17.63,17.7139,1318800.0
2011-01-03 10:15:00,19.0,19.23,19.0,19.22,1452000.0,17.7139,17.9283,17.7139,17.919,1452000.0
2011-01-03 10:20:00,19.21,19.25,19.15,19.15,966000.0,17.9097,17.947,17.8537,17.8537,966000.0
2011-01-03 10:25:00,19.16,19.19,19.14,19.18,413200.0,17.8631,17.891,17.8444,17.8817,413200.0
2011-01-03 10:30:00,19.18,19.22,19.15,19.19,492800.0,17.8817,17.919,17.8537,17.891,492800.0
2011-01-03 10:35:00,19.19,19.21,19.17,19.21,194400.0,17.891,17.9097,17.8724,17.9097,194400.0
2011-01-03 10:40:00,19.21,19.26,19.2,19.25,386800.0,17.9097,17.9563,17.9004,17.947,386800.0
2011-01-03 10:45:00,19.25,19.3,19.21,19.25,419600.0,17.947,17.9936,17.9097,17.947,419600.0
2011-01-03 10:50:00,19.25,19.36,19.25,19.31,566000.0,17.947,18.0495,17.947,18.0029,566000.0
2011-01-03 10:55:00,19.32,19.32,19.29,19.31,228000.0,18.0122,18.0122,17.9843,18.0029,228000.0
2011-01-03 11:00:00,19.31,19.31,19.27,19.28,284800.0,18.0029,18.0029,17.9656,17.9749,284800.0
2011-01-03 11:05:00,19.29,19.3,19.25,19.27,303600.0,17.9843,17.9936,17.947,17.9656,303600.0
2011-01-03 11:10:00,19.27,19.27,19.24,19.27,323200.0,17.9656,17.9656,17.9376,17.9656,323200.0
2011-01-03 11:15:00,19.25,19.29,19.24,19.28,369600.0,17.947,17.9843,17.9376,17.9749,369600.0
2011-01-03 11:20:00,19.28,19.33,19.27,19.3,556400.0,17.9749,18.0216,17.9656,17.9936,556400.0
2011-01-03 11:25:00,19.3,19.34,19.28,19.34,171600.0,17.9936,18.0309,17.9749,18.0309,171600.0
2011-01-03 11:30:00,19.34,19.35,19.25,19.29,390000.0,18.0309,18.0402,17.947,17.9843,390000.0
2011-01-03 11:35:00,19.28,19.35,19.28,19.33,294000.0,17.9749,18.0402,17.9749,18.0216,294000.0
2011-01-03 11:40:00,19.33,19.33,19.25,19.25,250000.0,18.0216,18.0216,17.947,17.947,250000.0
2011-01-03 11:45:00,19.26,19.28,19.25,19.28,66000.0,17.9563,17.9749,17.947,17.9749,66000.0
2011-01-03 11:50:00,19.28,19.29,19.26,19.26,210000.0,17.9749,17.9843,17.9563,17.9563,210000.0
2011-01-03 11:55:00,19.26,19.29,19.26,19.29,113600.0,17.9563,17.9843,17.9563,17.9843,113600.0
2011-01-03 12:00:00,19.3,19.31,19.29,19.3,116400.0,17.9936,18.0029,17.9843,17.9936,116400.0
2011-01-03 12:05:00,19.3,19.33,19.3,19.33,142400.0,17.9936,18.0216,17.9936,18.0216,142400.0
2011-01-03 12:10:00,19.33,19.33,19.32,19.32,74400.0,18.0216,18.0216,18.0122,18.0122,74400.0
2011-01-03 12:15:00,19.32,19.32,19.29,19.31,279200.0,18.0122,18.0122,17.9843,18.0029,279200.0
2011-01-03 12:20:00,19.32,19.32,19.29,19.3,141200.0,18.0122,18.0122,17.9843,17.9936,141200.0
2011-01-03 12:25:00,19.29,19.31,19.28,19.29,89200.0,17.9843,18.0029,17.9749,17.9843,89200.0
2011-01-03 12:30:00,19.29,19.29,19.28,19.28,47600.0,17.9843,17.9843,17.9749,17.9749,47600.0
2011-01-03 12:35:00,19.28,19.28,19.27,19.27,120800.0,17.9749,17.9749,17.9656,17.9656,120800.0
2011-01-03 12:40:00,19.27,19.3,19.27,19.29,98400.0,17.9656,17.9936,17.9656,17.9843,98400.0
2011-01-03 12:45:00,19.29,19.3,19.28,19.28,93200.0,17.9843,17.9936,17.9749,17.9749,93200.0
2011-01-03 12:50:00,19.28,19.29,19.26,19.28,97600.0,17.9749,17.9843,17.9563,17.9749,97600.0
2011-01-03 12:55:00,19.28,19.29,19.07,19.15,871600.0,17.9749,17.9843,17.7792,17.8537,871600.0
2011-01-03 13:00:00,19.15,19.19,19.14,19.16,463200.0,17.8537,17.891,17.8444,17.8631,463200.0
2011-01-03 13:05:00,19.16,19.16,19.15,19.15,286800.0,17.8631,17.8631,17.8537,17.8537,286800.0
2011-01-03 13:10:00,19.16,19.2,19.16,19.2,335200.0,17.8631,17.9004,17.8631,17.9004,335200.0
2011-01-03 13:15:00,19.2,19.21,19.18,19.18,284000.0,17.9004,17.9097,17.8817,17.8817,284000.0
2011-01-03 13:20:00,19.18,19.19,19.13,19.17,163200.0,17.8817,17.891,17.8351,17.8724,163200.0
2011-01-03 13:25:00,19.17,19.17,19.13,19.15,290800.0,17.8724,17.8724,17.8351,17.8537,290800.0
2011-01-03 13:30:00,19.15,19.18,19.1,19.11,294400.0,17.8537,17.8817,17.8071,17.8164,294400.0
2011-01-03 13:35:00,19.11,19.13,19.09,19.12,232000.0,17.8164,17.8351,17.7978,17.8258,232000.0
2011-01-03 13:40:00,19.12,19.18,19.12,19.18,140400.0,17.8258,17.8817,17.8258,17.8817,140400.0
2011-01-03 13:45:00,19.17,19.18,19.14,19.15,64800.0,17.8724,17.8817,17.8444,17.8537,64800.0
2011-01-03 13:50:00,19.15,19.16,19.14,19.16,70400.0,17.8537,17.8631,17.8444,17.8631,70400.0
2011-01-03 13:55:00,19.16,19.16,19.15,19.16,33200.0,17.8631,17.8631,17.8537,17.8631,33200.0
2011-01-03 14:00:00,19.17,19.2,19.16,19.18,327200.0,17.8724,17.9004,17.8631,17.8817,327200.0
2011-01-03 14:05:00,19.18,19.2,19.16,19.19,193200.0,17.8817,17.9004,17.8631,17.891,193200.0
2011-01-03 14:10:00,19.19,19.19,19.08,19.1,249600.0,17.891,17.891,17.7885,17.8071,249600.0
2011-01-03 14:15:00,19.1,19.13,19.07,19.13,176800.0,17.8071,17.8351,17.7792,17.8351,176800.0
2011-01-03 14:20:00,19.13,19.15,19.11,19.13,127200.0,17.8351,17.8537,17.8164,17.8351,127200.0
2011-01-03 14:25:00,19.13,19.14,19.08,19.08,181200.0,17.8351,17.8444,17.7885,17.7885,181200.0
2011-01-03 14:30:00,19.08,19.11,19.01,19.05,478400.0,17.7885,17.8164,17.7232,17.7605,478400.0
2011-01-03 14:35:00,19.05,19.07,19.04,19.06,261600.0,17.7605,17.7792,17.7512,17.7698,261600.0
2011-01-03 14:40:00,19.07,19.11,19.05,19.1,249600.0,17.7792,17.8164,17.7605,17.8071,249600.0
2011-01-03 14:45:00,19.11,19.18,19.1,19.16,242000.0,17.8164,17.8817,17.8071,17.8631,242000.0
2011-01-03 14:50:00,19.16,19.18,19.15,19.18,170000.0,17.8631,17.8817,17.8537,17.8817,170000.0
2011-01-03 14:55:00,19.18,19.22,19.17,19.21,358400.0,17.8817,17.919,17.8724,17.9097,358400.0
2011-01-03 15:00:00,19.22,19.22,19.17,19.17,354000.0,17.919,17.919,17.8724,17.8724,354000.0
2011-01-03 15:05:00,19.17,19.17,19.11,19.13,242000.0,17.8724,17.8724,17.8164,17.8351,242000.0
2011-01-03 15:10:00,19.13,19.16,19.11,19.14,284400.0,17.8351,17.8631,17.8164,17.8444,284400.0
2011-01-03 15:15:00,19.14,19.15,19.07,19.14,657600.0,17.8444,17.8537,17.7792,17.8444,657600.0
2011-01-03 15:20:00,19.13,19.13,19.09,19.1,88800.0,17.8351,17.8351,17.7978,17.8071,88800.0
2011-01-03 15:25:00,19.1,19.15,19.1,19.12,288800.0,17.8071,17.8537,17.8071,17.8258,288800.0
2011-01-03 15:30:00,19.12,19.16,19.12,19.16,148000.0,17.8258,17.8631,17.8258,17.8631,148000.0
2011-01-03 15:35:00,19.16,19.18,19.13,19.13,232800.0,17.8631,17.8817,17.8351,17.8351,232800.0
2011-01-03 15:40:00,19.13,19.17,19.12,19.16,176000.0,17.8351,17.8724,17.8258,17.8631,176000.0
2011-01-03 15:45:00,19.16,19.26,19.16,19.24,886400.0,17.8631,17.9563,17.8631,17.9376,886400.0
2011-01-03 15:50:00,19.24,19.3,19.18,19.21,629200.0,17.9376,17.9936,17.8817,17.9097,629200.0
2011-01-03 15:55:00,19.21,19.21,19.07,19.07,1260800.0,17.9097,17.9097,17.7792,17.7792,1260800.0
2011-01-04 09:30:00,19.24,19.28,19.14,19.15,889200.0,17.9376,17.9749,17.8444,17.8537,889200.0
2011-01-04 09:35:00,19.15,19.21,19.09,19.12,1553600.0,17.8537,17.9097,17.7978,17.8258,1553600.0
2011-01-04 09:40:00,19.12,19.12,19.03,19.05,941200.0,17.8258,17.8258,17.7419,17.7605,941200.0
2011-01-04 09:45:00,19.05,19.08,18.99,19.01,1009600.0,17.7605,17.7885,17.7046,17.7232,1009600.0
2011-01-04 09:50:00,19.01,19.02,18.91,18.92,829600.0,17.7232,17.7325,17.63,17.6393,829600.0
2011-01-04 09:55:00,18.92,18.99,18.91,18.96,588800.0,17.6393,17.7046,17.63,17.6766,588800.0
2011-01-04 10:00:00,18.96,19.02,18.91,18.99,877200.0,17.6766,17.7325,17.63,17.7046,877200.0
2011-01-04 10:05:00,18.99,18.99,18.92,18.97,419600.0,17.7046,17.7046,17.6393,17.6859,419600.0
2011-01-04 10:10:00,18.97,18.98,18.92,18.96,377200.0,17.6859,17.6952,17.6393,17.6766,377200.0
2011-01-04 10:15:00,18.97,18.98,18.9,18.98,427600.0,17.6859,17.6952,17.6207,17.6952,427600.0
2011-01-04 10:20:00,18.98,19.04,18.97,19.02,450400.0,17.6952,17.7512,17.6859,17.7325,450400.0
2011-01-04 10:25:00,19.02,19.02,18.94,18.97,342800.0,17.7325,17.7325,17.658,17.6859,342800.0
2011-01-04 10:30:00,18.97,19.02,18.93,18.93,514400.0,17.6859,17.7325,17.6486,17.6486,514400.0
2011-01-04 10:35:00,18.93,18.94,18.87,18.91,1058400.0,17.6486,17.658,17.5927,17.63,1058400.0
2011-01-04 10:40:00,18.92,18.93,18.89,18.93,450400.0,17.6393,17.6486,17.6113,17.6486,450400.0
2011-01-04 10:45:00,18.93,18.93,18.81,18.81,608400.0,17.6486,17.6486,17.5367,17.5367,608400.0
2011-01-04 10:50:00,18.81,18.84,18.75,18.78,951600.0,17.5367,17.5647,17.4808,17.5088,951600.0
2011-01-04 10:55:00,18.78,18.82,18.75,18.78,438800.0,17.5088,17.5461,17.4808,17.5088,438800.0
2011-01-04 11:00:00,18.78,18.78,18.75,18.75,643200.0,17.5088,17.5088,17.4808,17.4808,643200.0
2011-01-04 11:05:00,18.75,18.75,18.54,18.56,1046000.0,17.4808,17.4808,17.285,17.3037,1046000.0
2011-01-04 11:10:00,18.56,18.62,18.53,18.61,1248800.0,17.3037,17.3596,17.2757,17.3503,1248800.0
2011-01-04 11:15:00,18.61,18.61,18.54,18.59,794000.0,17.3503,17.3503,17.285,17.3316,794000.0
2011-01-04 11:20:00,18.59,18.6,18.57,18.59,219600.0,17.3316,17.341,17.313,17.3316,219600.0
2011-01-04 11:25:00,18.59,18.59,18.39,18.39,924400.0,17.3316,17.3316,17.1452,17.1452,924400.0
2011-01-04 11:30:00,18.4,18.4,18.31,18.36,1018000.0,17.1545,17.1545,17.0706,17.1172,1018000.0
2011-01-04 11:35:00,18.36,18.43,18.36,18.41,498400.0,17.1172,17.1825,17.1172,17.1638,498400.0
2011-01-04 11:40:00,18.42,18.46,18.41,18.44,304400.0,17.1731,17.2104,17.1638,17.1918,304400.0
2011-01-04 11:45:00,18.44,18.45,18.38,18.4,289200.0,17.1918,17.2011,17.1359,17.1545,289200.0
2011-01-04 11:50:00,18.4,18.42,18.38,18.41,496400.0,17.1545,17.1731,17.1359,17.1638,496400.0
2011-01-04 11:55:00,18.4,18.41,18.1,18.1,1401600.0,17.1545,17.1638,16.8748,16.8748,1401600.0
2011-01-04 12:00:00,18.1,18.19,18.1,18.11,642000.0,16.8748,16.9587,16.8748,16.8841,642000.0
2011-01-04 12:05:00,18.11,18.11,17.8,17.8,1846400.0,16.8841,16.8841,16.5951,16.5951,1846400.0
2011-01-04 12:10:00,17.8,17.98,17.79,17.97,976000.0,16.5951,16.7629,16.5858,16.7536,976000.0
2011-01-04 12:15:00,17.98,17.99,17.92,17.92,392000.0,16.7629,16.7723,16.707,16.707,392000.0
2011-01-04 12:20:00,17.92,17.95,17.88,17.88,621600.0,16.707,16.735,16.6697,16.6697,621600.0
2011-01-04 12:25:00,17.88,17.88,17.74,17.8,786800.0,16.6697,16.6697,16.5392,16.5951,786800.0
2011-01-04 12:30:00,17.8,17.83,17.74,17.79,713600.0,16.5951,16.6231,16.5392,16.5858,713600.0
2011-01-04 12:35:00,17.8,17.81,17.73,17.74,670400.0,16.5951,16.6044,16.5299,16.5392,670400.0
2011-01-04 12:40:00,17.74,17.74,17.63,17.65,1018000.0,16.5392,16.5392,16.4366,16.4553,1018000.0
2011-01-04 12:45:00,17.65,17.73,17.65,17.73,432400.0,16.4553,16.5299,16.4553,16.5299,432400.0
2011-01-04 12:50:00,17.73,17.8,17.73,17.77,591600.0,16.5299,16.5951,16.5299,16.5671,591600.0
2011-01-04 12:55:00,17.75,17.86,17.75,17.86,637200.0,16.5485,16.6511,16.5485,16.6511,637200.0
2011-01-04 13:00:00,17.86,17.93,17.86,17.92,1052000.0,16.6511,16.7163,16.6511,16.707,1052000.0
2011-01-04 13:05:00,17.93,17.93,17.82,17.86,592000.0,16.7163,16.7163,16.6138,16.6511,592000.0
2011-01-04 13:10:00,17.87,17.99,17.86,17.99,550000.0,16.6604,16.7723,16.6511,16.7723,550000.0
2011-01-04 13:15:00,17.99,18.08,17.99,18.06,1068400.0,16.7723,16.8562,16.7723,16.8375,1068400.0
2011-01-04 13:20:00,18.06,18.08,18.02,18.06,1063600.0,16.8375,16.8562,16.8002,16.8375,1063600.0
2011-01-04 13:25:00,18.06,18.06,17.99,18.05,948800.0,16.8375,16.8375,16.7723,16.8282,948800.0
2011-01-04 13:30:00,18.05,18.07,18.02,18.02,791200.0,16.8282,16.8468,16.8002,16.8002,791200.0
2011-01-04 13:35:00,18.02,18.11,18.0,18.11,671200.0,16.8002,16.8841,16.7816,16.8841,671200.0
2011-01-04 13:40:00,18.11,18.11,18.04,18.05,515600.0,16.8841,16.8841,16.8189,16.8282,515600.0
2011-01-04 13:45:00,18.05,18.1,18.05,18.07,484400.0,16.8282,16.8748,16.8282,16.8468,484400.0
2011-01-04 13:50:00,18.07,18.07,18.04,18.07,217600.0,16.8468,16.8468,16.8189,16.8468,217600.0
2011-01-04 13:55:00,18.07,18.12,18.06,18.06,418400.0,16.8468,16.8935,16.8375,16.8375,418400.0
2011-01-04 14:00:00,18.06,18.07,17.99,18.02,800400.0,16.8375,16.8468,16.7723,16.8002,800400.0
2011-01-04 14:05:00,18.02,18.27,18.02,18.24,1634800.0,16.8002,17.0333,16.8002,17.0053,1634800.0
2011-01-04 14:10:00,18.25,18.25,18.18,18.25,807600.0,17.0147,17.0147,16.9494,17.0147,807600.0
2011-01-04 14:15:00,18.24,18.25,18.21,18.21,258400.0,17.0053,17.0147,16.9774,16.9774,258400.0
2011-01-04 14:20:00,18.22,18.37,18.2,18.33,724800.0,16.9867,17.1265,16.968,17.0892,724800.0
2011-01-04 14:25:00,18.33,18.41,18.31,18.36,656800.0,17.0892,17.1638,17.0706,17.1172,656800.0
2011-01-04 14:30:00,18.36,18.36,18.27,18.31,524400.0,17.1172,17.1172,17.0333,17.0706,524400.0
2011-01-04 14:35:00,18.31,18.33,18.25,18.27,573600.0,17.0706,17.0892,17.0147,17.0333,573600.0
2011-01-04 14:40:00,18.27,18.38,18.27,18.31,500400.0,17.0333,17.1359,17.0333,17.0706,500400.0
2011-01-04 14:45:00,18.3,18.32,18.26,18.3,210000.0,17.0613,17.0799,17.024,17.0613,210000.0
2011-01-04 14:50:00,18.29,18.34,18.29,18.29,210800.0,17.0519,17.0986,17.0519,17.0519,210800.0
2011-01-04 14:55:00,18.29,18.29,18.21,18.21,534400.0,17.0519,17.0519,16.9774,16.9774,534400.0
2011-01-04 15:00:00,18.22,18.27,18.2,18.21,289200.0,16.9867,17.0333,16.968,16.9774,289200.0
2011-01-04 15:05:00,18.21,18.21,18.13,18.16,458000.0,16.9774,16.9774,16.9028,16.9307,458000.0
2011-01-04 15:10:00,18.17,18.18,18.14,18.18,402000.0,16.9401,16.9494,16.9121,16.9494,402000.0
2011-01-04 15:15:00,18.18,18.22,18.15,18.21,286800.0,16.9494,16.9867,16.9214,16.9774,286800.0
2011-01-04 15:20:00,18.22,18.32,18.19,18.32,401200.0,16.9867,17.0799,16.9587,17.0799,401200.0
2011-01-04 15:25:00,18.31,18.38,18.29,18.31,809200.0,17.0706,17.1359,17.0519,17.0706,809200.0
2011-01-04 15:30:00,18.31,18.31,18.16,18.2,545600.0,17.0706,17.0706,16.9307,16.968,545600.0
2011-01-04 15:35:00,18.2,18.25,18.18,18.22,475600.0,16.968,17.0147,16.9494,16.9867,475600.0
2011-01-04 15:40:00,18.22,18.25,18.18,18.25,317200.0,16.9867,17.0147,16.9494,17.0147,317200.0
2011-01-04 15:45:00,18.25,18.29,18.22,18.25,307600.0,17.0147,17.0519,16.9867,17.0147,307600.0
2011-01-04 15:50:00,18.25,18.27,18.24,18.26,377600.0,17.0147,17.0333,17.0053,17.024,377600.0
2011-01-04 15:55:00,18.26,18.26,18.24,18.24,817600.0,17.024,17.024,17.0053,17.0053,817600.0
2011-01-05 09:30:00,18.21,18.26,18.0,18.22,1090400.0,16.9774,17.024,16.7816,16.9867,1090400.0
2011-01-05 09:35:00,18.23,18.25,18.11,18.17,916400.0,16.996,17.0147,16.8841,16.9401,916400.0
2011-01-05 09:40:00,18.18,18.25,18.13,18.13,994400.0,16.9494,17.0147,16.9028,16.9028,994400.0
2011-01-05 09:45:00,18.13,18.2,18.09,18.17,460800.0,16.9028,16.968,16.8655,16.9401,460800.0
2011-01-05 09:50:00,18.16,18.23,18.16,18.2,195200.0,16.9307,16.996,16.9307,16.968,195200.0
2011-01-05 09:55:00,18.2,18.2,18.14,18.17,224000.0,16.968,16.968,16.9121,16.9401,224000.0
2011-01-05 10:00:00,18.18,18.32,18.16,18.32,1256000.0,16.9494,17.0799,16.9307,17.0799,1256000.0
2011-01-05 10:05:00,18.31,18.49,18.31,18.47,822400.0,17.0706,17.2384,17.0706,17.2198,822400.0
2011-01-05 10:10:00,18.48,18.5,18.39,18.4,1273200.0,17.2291,17.2477,17.1452,17.1545,1273200.0
2011-01-05 10:15:00,18.4,18.43,18.36,18.43,786800.0,17.1545,17.1825,17.1172,17.1825,786800.0
2011-01-05 10:20:00,18.43,18.48,18.42,18.43,511200.0,17.1825,17.2291,17.1731,17.1825,511200.0
2011-01-05 10:25:00,18.43,18.43,18.35,18.35,321600.0,17.1825,17.1825,17.1079,17.1079,321600.0
2011-01-05 10:30:00,18.36,18.4,18.3,18.35,557600.0,17.1172,17.1545,17.0613,17.1079,557600.0
2011-01-05 10:35:00,18.35,18.4,18.33,18.37,378000.0,17.1079,17.1545,17.0892,17.1265,378000.0
2011-01-05 10:40:00,18.36,18.45,18.36,18.4,297200.0,17.1172,17.2011,17.1172,17.1545,297200.0
2011-01-05 10:45:00,18.4,18.48,18.4,18.42,295600.0,17.1545,17.2291,17.1545,17.1731,295600.0
2011-01-05 10:50:00,18.43,18.45,18.39,18.41,274800.0,17.1825,17.2011,17.1452,17.1638,274800.0
2011-01-05 10:55:00,18.41,18.41,18.38,18.39,150400.0,17.1638,17.1638,17.1359,17.1452,150400.0
2011-01-05 11:00:00,18.39,18.4,18.35,18.39,210800.0,17.1452,17.1545,17.1079,17.1452,210800.0
2011-01-05 11:05:00,18.39,18.5,18.39,18.49,368000.0,17.1452,17.2477,17.1452,17.2384,368000.0
2011-01-05 11:10:00,18.49,18.49,18.43,18.43,208400.0,17.2384,17.2384,17.1825,17.1825,208400.0
2011-01-05 11:15:00,18.43,18.5,18.43,18.49,226000.0,17.1825,17.2477,17.1825,17.2384,226000.0
2011-01-05 11:20:00,18.5,18.66,18.5,18.65,1268800.0,17.2477,17.3969,17.2477,17.3876,1268800.0
2011-01-05 11:25:00,18.65,18.74,18.65,18.68,601200.0,17.3876,17.4715,17.3876,17.4155,601200.0
2011-01-05 11:30:00,18.68,18.72,18.66,18.68,725200.0,17.4155,17.4528,17.3969,17.4155,725200.0
2011-01-05 11:35:00,18.68,18.73,18.68,18.73,345200.0,17.4155,17.4622,17.4155,17.4622,345200.0
2011-01-05 11:40:00,18.73,18.74,18.62,18.64,371600.0,17.4622,17.4715,17.3596,17.3783,371600.0
2011-01-05 11:45:00,18.64,18.67,18.63,18.64,230400.0,17.3783,17.4062,17.3689,17.3783,230400.0
2011-01-05 11:50:00,18.63,18.69,18.63,18.65,258400.0,17.3689,17.4249,17.3689,17.3876,258400.0
2011-01-05 11:55:00,18.65,18.7,18.65,18.69,128400.0,17.3876,17.4342,17.3876,17.4249,128400.0
2011-01-05 12:00:00,18.69,18.7,18.65,18.68,182800.0,17.4249,17.4342,17.3876,17.4155,182800.0
2011-01-05 12:05:00,18.68,18.73,18.68,18.73,254400.0,17.4155,17.4622,17.4155,17.4622,254400.0
2011-01-05 12:10:00,18.73,18.73,18.6,18.62,448400.0,17.4622,17.4622,17.341,17.3596,448400.0
2011-01-05 12:15:00,18.63,18.64,18.59,18.62,258000.0,17.3689,17.3783,17.3316,17.3596,258000.0
2011-01-05 12:20:00,18.62,18.64,18.6,18.64,238400.0,17.3596,17.3783,17.341,17.3783,238400.0
2011-01-05 12:25:00,18.64,18.69,18.64,18.68,246000.0,17.3783,17.4249,17.3783,17.4155,246000.0
2011-01-05 12:30:00,18.68,18.73,18.68,18.7,268800.0,17.4155,17.4622,17.4155,17.4342,268800.0
2011-01-05 12:35:00,18.71,18.75,18.7,18.72,222800.0,17.4435,17.4808,17.4342,17.4528,222800.0
2011-01-05 12:40:00,18.72,18.72,18.69,18.7,103200.0,17.4528,17.4528,17.4249,17.4342,103200.0
2011-01-05 12:45:00,18.7,18.71,18.67,18.68,424400.0,17.4342,17.4435,17.4062,17.4155,424400.0
2011-01-05 12:50:00,18.68,18.69,18.66,18.67,153600.0,17.4155,17.4249,17.3969,17.4062,153600.0
2011-01-05 12:55:00,18.66,18.66,18.64,18.64,99600.0,17.3969,17.3969,17.3783,17.3783,99600.0
2011-01-05 13:00:00,18.65,18.66,18.6,18.61,216800.0,17.3876,17.3969,17.341,17.3503,216800.0
2011-01-05 13:05:00,18.61,18.61,18.56,18.61,372400.0,17.3503,17.3503,17.3037,17.3503,372400.0
2011-01-05 13:10:00,18.61,18.63,18.57,18.6,336000.0,17.3503,17.3689,17.313,17.341,336000.0
2011-01-05 13:15:00,18.61,18.61,18.51,18.55,322800.0,17.3503,17.3503,17.2571,17.2943,322800.0
2011-01-05 13:20:00,18.55,18.61,18.54,18.57,147200.0,17.2943,17.3503,17.285,17.313,147200.0
2011-01-05 13:25:00,18.58,18.61,18.57,18.6,98400.0,17.3223,17.3503,17.313,17.341,98400.0
2011-01-05 13:30:00,18.6,18.61,18.58,18.59,87200.0,17.341,17.3503,17.3223,17.3316,87200.0
2011-01-05 13:35:00,18.58,18.66,18.58,18.66,222800.0,17.3223,17.3969,17.3223,17.3969,222800.0
2011-01-05 13:40:00,18.65,18.65,18.61,18.64,56000.0,17.3876,17.3876,17.3503,17.3783,56000.0
2011-01-05 13:45:00,18.65,18.71,18.65,18.68,239200.0,17.3876,17.4435,17.3876,17.4155,239200.0
2011-01-05 13:50:00,18.68,18.71,18.67,18.7,185600.0,17.4155,17.4435,17.4062,17.4342,185600.0
2011-01-05 13:55:00,18.7,18.72,18.69,18.71,147600.0,17.4342,17.4528,17.4249,17.4435,147600.0
2011-01-05 14:00:00,18.71,18.71,18.66,18.7,159200.0,17.4435,17.4435,17.3969,17.4342,159200.0
2011-01-05 14:05:00,18.7,18.71,18.67,18.69,84000.0,17.4342,17.4435,17.4062,17.4249,84000.0
2011-01-05 14:10:00,18.68,18.72,18.67,18.71,130400.0,17.4155,17.4528,17.4062,17.4435,130400.0
2011-01-05 14:15:00,18.72,18.73,18.71,18.72,280800.0,17.4528,17.4622,17.4435,17.4528,280800.0
2011-01-05 14:20:00,18.73,18.74,18.7,18.71,387200.0,17.4622,17.4715,17.4342,17.4435,387200.0
2011-01-05 14:25:00,18.71,18.71,18.67,18.68,149200.0,17.4435,17.4435,17.4062,17.4155,149200.0
2011-01-05 14:30:00,18.68,18.69,18.65,18.69,104800.0,17.4155,17.4249,17.3876,17.4249,104800.0
2011-01-05 14:35:00,18.69,18.69,18.66,18.66,114400.0,17.4249,17.4249,17.3969,17.3969,114400.0
2011-01-05 14:40:00,18.66,18.68,18.63,18.67,83200.0,17.3969,17.4155,17.3689,17.4062,83200.0
2011-01-05 14:45:00,18.67,18.72,18.67,18.7,162800.0,17.4062,17.4528,17.4062,17.4342,162800.0
2011-01-05 14:50:00,18.7,18.7,18.69,18.69,13200.0,17.4342,17.4342,17.4249,17.4249,13200.0
2011-01-05 14:55:00,18.69,18.78,18.68,18.77,474800.0,17.4249,17.5088,17.4155,17.4995,474800.0
2011-01-05 15:00:00,18.78,18.8,18.76,18.77,364400.0,17.5088,17.5274,17.4901,17.4995,364400.0
2011-01-05 15:05:00,18.78,18.81,18.77,18.8,215200.0,17.5088,17.5367,17.4995,17.5274,215200.0
2011-01-05 15:10:00,18.79,18.87,18.79,18.79,713200.0,17.5181,17.5927,17.5181,17.5181,713200.0
2011-01-05 15:15:00,18.79,18.86,18.78,18.86,146000.0,17.5181,17.5834,17.5088,17.5834,146000.0
2011-01-05 15:20:00,18.86,18.86,18.8,18.81,194000.0,17.5834,17.5834,17.5274,17.5367,194000.0
2011-01-05 15:25:00,18.81,18.83,18.79,18.81,176800.0,17.5367,17.5554,17.5181,17.5367,176800.0
2011-01-05 15:30:00,18.81,18.85,18.78,18.83,262800.0,17.5367,17.574,17.5088,17.5554,262800.0
2011-01-05 15:35:00,18.83,18.84,18.81,18.82,180800.0,17.5554,17.5647,17.5367,17.5461,180800.0
2011-01-05 15:40:00,18.82,18.82,18.76,18.79,376000.0,17.5461,17.5461,17.4901,17.5181,376000.0
2011-01-05 15:45:00,18.78,18.86,18.76,18.84,296000.0,17.5088,17.5834,17.4901,17.5647,296000.0
2011-01-05 15:50:00,18.85,18.86,18.82,18.84,250800.0,17.574,17.5834,17.5461,17.5647,250800.0
2011-01-05 15:55:00,18.85,18.86,18.83,18.85,684400.0,17.574,17.5834,17.5554,17.574,684400.0
2011-01-06 09:30:00,18.9,18.93,18.74,18.76,1444800.0,17.6207,17.6486,17.4715,17.4901,1444800.0
2011-01-06 09:35:00,18.76,18.81,18.68,18.69,936800.0,17.4901,17.5367,17.4155,17.4249,936800.0
2011-01-06 09:40:00,18.68,18.73,18.63,18.73,814000.0,17.4155,17.4622,17.3689,17.4622,814000.0
2011-01-06 09:45:00,18.73,18.82,18.71,18.82,762800.0,17.4622,17.5461,17.4435,17.5461,762800.0
2011-01-06 09:50:00,18.82,18.84,18.79,18.82,386800.0,17.5461,17.5647,17.5181,17.5461,386800.0
2011-01-06 09:55:00,18.82,18.84,18.74,18.74,342400.0,17.5461,17.5647,17.4715,17.4715,342400.0
2011-01-06 10:00:00,18.75,18.86,18.75,18.79,546000.0,17.4808,17.5834,17.4808,17.5181,546000.0
2011-01-06 10:05:00,18.78,18.81,18.76,18.79,219600.0,17.5088,17.5367,17.4901,17.5181,219600.0
2011-01-06 10:10:00,18.79,18.81,18.72,18.73,471600.0,17.5181,17.5367,17.4528,17.4622,471600.0
2011-01-06 10:15:00,18.73,18.8,18.73,18.79,288000.0,17.4622,17.5274,17.4622,17.5181,288000.0
2011-01-06 10:20:00,18.8,18.85,18.8,18.84,334000.0,17.5274,17.574,17.5274,17.5647,334000.0
2011-01-06 10:25:00,18.85,18.9,18.84,18.87,413200.0,17.574,17.6207,17.5647,17.5927,413200.0
2011-01-06 10:30:00,18.87,18.92,18.86,18.92,293200.0,17.5927,17.6393,17.5834,17.6393,293200.0
2011-01-06 10:35:00,18.92,18.99,18.9,18.98,374000.0,17.6393,17.7046,17.6207,17.6952,374000.0
2011-01-06 10:40:00,18.98,18.99,18.88,18.93,468000.0,17.6952,17.7046,17.602,17.6486,468000.0
2011-01-06 10:45:00,18.93,18.98,18.88,18.92,631600.0,17.6486,17.6952,17.602,17.6393,631600.0
2011-01-06 10:50:00,18.91,18.92,18.78,18.81,639600.0,17.63,17.6393,17.5088,17.5367,639600.0
2011-01-06 10:55:00,18.81,18.81,18.74,18.8,495600.0,17.5367,17.5367,17.4715,17.5274,495600.0
2011-01-06 11:00:00,18.78,18.78,18.61,18.63,1214800.0,17.5088,17.5088,17.3503,17.3689,1214800.0
2011-01-06 11:05:00,18.63,18.65,18.56,18.57,806800.0,17.3689,17.3876,17.3037,17.313,806800.0
2011-01-06 11:10:00,18.56,18.66,18.55,18.65,749200.0,17.3037,17.3969,17.2943,17.3876,749200.0
2011-01-06 11:15:00,18.65,18.7,18.61,18.69,791200.0,17.3876,17.4342,17.3503,17.4249,791200.0
2011-01-06 11:20:00,18.7,18.73,18.69,18.72,211200.0,17.4342,17.4622,17.4249,17.4528,211200.0
2011-01-06 11:25:00,18.72,18.75,18.71,18.72,341600.0,17.4528,17.4808,17.4435,17.4528,341600.0
2011-01-06 11:30:00,18.72,18.81,18.72,18.8,292400.0,17.4528,17.5367,17.4528,17.5274,292400.0
2011-01-06 11:35:00,18.79,18.84,18.74,18.75,521200.0,17.5181,17.5647,17.4715,17.4808,521200.0
2011-01-06 11:40:00,18.75,18.8,18.71,18.8,265600.0,17.4808,17.5274,17.4435,17.5274,265600.0
2011-01-06 11:45:00,18.79,18.8,18.73,18.79,208800.0,17.5181,17.5274,17.4622,17.5181,208800.0
2011-01-06 11:50:00,18.8,18.8,18.75,18.76,223200.0,17.5274,17.5274,17.4808,17.4901,223200.0
2011-01-06 11:55:00,18.77,18.81,18.77,18.78,321600.0,17.4995,17.5367,17.4995,17.5088,321600.0
2011-01-06 12:00:00,18.78,18.8,18.75,18.77,148000.0,17.5088,17.5274,17.4808,17.4995,148000.0
2011-01-06 12:05:00,18.77,18.77,18.71,18.72,237200.0,17.4995,17.4995,17.4435,17.4528,237200.0
2011-01-06 12:10:00,18.73,18.75,18.71,18.72,436400.0,17.4622,17.4808,17.4435,17.4528,436400.0
2011-01-06 12:15:00,18.71,18.76,18.71,18.71,106400.0,17.4435,17.4901,17.4435,17.4435,106400.0
2011-01-06 12:20:00,18.71,18.75,18.71,18.74,57200.0,17.4435,17.4808,17.4435,17.4715,57200.0
2011-01-06 12:25:00,18.74,18.78,18.74,18.75,83600.0,17.4715,17.5088,17.4715,17.4808,83600.0
2011-01-06 12:30:00,18.75,18.77,18.72,18.77,120400.0,17.4808,17.4995,17.4528,17.4995,120400.0
2011-01-06 12:35:00,18.77,18.77,18.72,18.75,90000.0,17.4995,17.4995,17.4528,17.4808,90000.0
2011-01-06 12:40:00,18.75,18.79,18.72,18.78,182000.0,17.4808,17.5181,17.4528,17.5088,182000.0
2011-01-06 12:45:00,18.78,18.82,18.78,18.79,307600.0,17.5088,17.5461,17.5088,17.5181,307600.0
2011-01-06 12:50:00,18.8,18.8,18.77,18.8,56800.0,17.5274,17.5274,17.4995,17.5274,56800.0
2011-01-06 12:55:00,18.8,18.8,18.74,18.75,171600.0,17.5274,17.5274,17.4715,17.4808,171600.0
2011-01-06 13:00:00,18.74,18.74,18.66,18.66,374800.0,17.4715,17.4715,17.3969,17.3969,374800.0
2011-01-06 13:05:00,18.66,18.69,18.63,18.66,351200.0,17.3969,17.4249,17.3689,17.3969,351200.0
2011-01-06 13:10:00,18.66,18.67,18.63,18.66,362000.0,17.3969,17.4062,17.3689,17.3969,362000.0
2011-01-06 13:15:00,18.66,18.7,18.65,18.69,193200.0,17.3969,17.4342,17.3876,17.4249,193200.0
2011-01-06 13:20:00,18.68,18.69,18.65,18.65,174800.0,17.4155,17.4249,17.3876,17.3876,174800.0
2011-01-06 13:25:00,18.65,18.67,18.65,18.67,188000.0,17.3876,17.4062,17.3876,17.4062,188000.0
2011-01-06 13:30:00,18.67,18.69,18.66,18.66,61600.0,17.4062,17.4249,17.3969,17.3969,61600.0
2011-01-06 13:35:00,18.66,18.68,18.65,18.68,54400.0,17.3969,17.4155,17.3876,17.4155,54400.0
2011-01-06 13:40:00,18.68,18.69,18.66,18.68,75600.0,17.4155,17.4249,17.3969,17.4155,75600.0
2011-01-06 13:45:00,18.68,18.7,18.65,18.68,114000.0,17.4155,17.4342,17.3876,17.4155,114000.0
2011-01-06 13:50:00,18.68,18.71,18.68,18.7,106000.0,17.4155,17.4435,17.4155,17.4342,106000.0
2011-01-06 13:55:00,18.69,18.76,18.68,18.76,191600.0,17.4249,17.4901,17.4155,17.4901,191600.0
2011-01-06 14:00:00,18.76,18.84,18.76,18.82,683600.0,17.4901,17.5647,17.4901,17.5461,683600.0
2011-01-06 14:05:00,18.82,18.83,18.78,18.8,182800.0,17.5461,17.5554,17.5088,17.5274,182800.0
2011-01-06 14:10:00,18.8,18.8,18.75,18.76,104800.0,17.5274,17.5274,17.4808,17.4901,104800.0
2011-01-06 14:15:00,18.77,18.79,18.75,18.77,90800.0,17.4995,17.5181,17.4808,17.4995,90800.0
2011-01-06 14:20:00,18.75,18.76,18.72,18.73,143600.0,17.4808,17.4901,17.4528,17.4622,143600.0
2011-01-06 14:25:00,18.74,18.8,18.74,18.78,178800.0,17.4715,17.5274,17.4715,17.5088,178800.0
2011-01-06 14:30:00,18.77,18.78,18.72,18.72,64400.0,17.4995,17.5088,17.4528,17.4528,64400.0
2011-01-06 14:35:00,18.73,18.77,18.72,18.74,90800.0,17.4622,17.4995,17.4528,17.4715,90800.0
2011-01-06 14:40:00,18.74,18.74,18.57,18.6,612800.0,17.4715,17.4715,17.313,17.341,612800.0
2011-01-06 14:45:00,18.6,18.61,18.44,18.46,1129200.0,17.341,17.3503,17.1918,17.2104,1129200.0
2011-01-06 14:50:00,18.46,18.5,18.4,18.49,1047600.0,17.2104,17.2477,17.1545,17.2384,1047600.0
2011-01-06 14:55:00,18.47,18.51,18.43,18.48,370000.0,17.2198,17.2571,17.1825,17.2291,370000.0
2011-01-06 15:00:00,18.48,18.54,18.47,18.53,368000.0,17.2291,17.285,17.2198,17.2757,368000.0
2011-01-06 15:05:00,18.54,18.6,18.49,18.53,578800.0,17.285,17.341,17.2384,17.2757,578800.0
2011-01-06 15:10:00,18.52,18.57,18.5,18.54,235200.0,17.2664,17.313,17.2477,17.285,235200.0
2011-01-06 15:15:00,18.55,18.57,18.47,18.47,389200.0,17.2943,17.313,17.2198,17.2198,389200.0
2011-01-06 15:20:00,18.47,18.49,18.45,18.47,392000.0,17.2198,17.2384,17.2011,17.2198,392000.0
2011-01-06 15:25:00,18.46,18.52,18.42,18.48,611200.0,17.2104,17.2664,17.1731,17.2291,611200.0
2011-01-06 15:30:00,18.46,18.47,18.38,18.38,688800.0,17.2104,17.2198,17.1359,17.1359,688800.0
2011-01-06 15:35:00,18.39,18.55,18.37,18.45,768800.0,17.1452,17.2943,17.1265,17.2011,768800.0
2011-01-06 15:40:00,18.46,18.49,18.44,18.48,418000.0,17.2104,17.2384,17.1918,17.2291,418000.0
2011-01-06 15:45:00,18.49,18.53,18.47,18.5,445600.0,17.2384,17.2757,17.2198,17.2477,445600.0
2011-01-06 15:50:00,18.51,18.6,18.51,18.56,680000.0,17.2571,17.341,17.2571,17.3037,680000.0
2011-01-06 15:55:00,18.57,18.61,18.56,18.6,1004400.0,17.313,17.3503,17.3037,17.341,1004400.0
2011-01-07 09:30:00,18.79,18.8,18.68,18.79,765600.0,17.5181,17.5274,17.4155,17.5181,765600.0
2011-01-07 09:35:00,18.78,18.92,18.73,18.77,960000.0,17.5088,17.6393,17.4622,17.4995,960000.0
2011-01-07 09:40:00,18.78,18.78,18.6,18.72,761600.0,17.5088,17.5088,17.341,17.4528,761600.0
2011-01-07 09:45:00,18.72,18.73,18.54,18.56,759200.0,17.4528,17.4622,17.285,17.3037,759200.0
2011-01-07 09:50:00,18.57,18.57,18.47,18.5,788800.0,17.313,17.313,17.2198,17.2477,788800.0
2011-01-07 09:55:00,18.5,18.61,18.49,18.57,635600.0,17.2477,17.3503,17.2384,17.313,635600.0
2011-01-07 10:00:00,18.55,18.63,18.51,18.59,549600.0,17.2943,17.3689,17.2571,17.3316,549600.0
2011-01-07 10:05:00,18.57,18.73,18.57,18.68,792400.0,17.313,17.4622,17.313,17.4155,792400.0
2011-01-07 10:10:00,18.68,18.82,18.68,18.81,644400.0,17.4155,17.5461,17.4155,17.5367,644400.0
2011-01-07 10:15:00,18.82,18.83,18.74,18.79,640800.0,17.5461,17.5554,17.4715,17.5181,640800.0
2011-01-07 10:20:00,18.8,18.81,18.75,18.76,288000.0,17.5274,17.5367,17.4808,17.4901,288000.0
2011-01-07 10:25:00,18.78,18.78,18.69,18.71,321200.0,17.5088,17.5088,17.4249,17.4435,321200.0
2011-01-07 10:30:00,18.71,18.8,18.71,18.79,608400.0,17.4435,17.5274,17.4435,17.5181,608400.0
2011-01-07 10:35:00,18.79,18.79,18.73,18.74,177600.0,17.5181,17.5181,17.4622,17.4715,177600.0
2011-01-07 10:40:00,18.74,18.74,18.61,18.63,380400.0,17.4715,17.4715,17.3503,17.3689,380400.0
2011-01-07 10:45:00,18.62,18.65,18.58,18.65,334800.0,17.3596,17.3876,17.3223,17.3876,334800.0
2011-01-07 10:50:00,18.65,18.65,18.55,18.6,710000.0,17.3876,17.3876,17.2943,17.341,710000.0
2011-01-07 10:55:00,18.58,18.68,18.56,18.65,464800.0,17.3223,17.4155,17.3037,17.3876,464800.0
2011-01-07 11:00:00,18.63,18.64,18.58,18.58,173600.0,17.3689,17.3783,17.3223,17.3223,173600.0
2011-01-07 11:05:00,18.58,18.59,18.48,18.49,463200.0,17.3223,17.3316,17.2291,17.2384,463200.0
2011-01-07 11:10:00,18.48,18.58,18.46,18.55,560400.0,17.2291,17.3223,17.2104,17.2943,560400.0
2011-01-07 11:15:00,18.54,18.59,18.51,18.54,290800.0,17.285,17.3316,17.2571,17.285,290800.0
2011-01-07 11:20:00,18.54,18.56,18.4,18.42,519200.0,17.285,17.3037,17.1545,17.1731,519200.0
2011-01-07 11:25:00,18.43,18.46,18.39,18.41,591200.0,17.1825,17.2104,17.1452,17.1638,591200.0
2011-01-07 11:30:00,18.4,18.41,18.22,18.26,1506000.0,17.1545,17.1638,16.9867,17.024,1506000.0
2011-01-07 11:35:00,18.26,18.26,18.12,18.21,839600.0,17.024,17.024,16.8935,16.9774,839600.0
2011-01-07 11:40:00,18.21,18.31,18.18,18.28,444000.0,16.9774,17.0706,16.9494,17.0426,444000.0
2011-01-07 11:45:00,18.28,18.3,18.2,18.29,516800.0,17.0426,17.0613,16.968,17.0519,516800.0
2011-01-07 11:50:00,18.29,18.3,18.15,18.21,404400.0,17.0519,17.0613,16.9214,16.9774,404400.0
2011-01-07 11:55:00,18.21,18.24,18.14,18.21,457600.0,16.9774,17.0053,16.9121,16.9774,457600.0
2011-01-07 12:00:00,18.21,18.21,18.16,18.18,134800.0,16.9774,16.9774,16.9307,16.9494,134800.0
2011-01-07 12:05:00,18.18,18.19,18.15,18.18,101600.0,16.9494,16.9587,16.9214,16.9494,101600.0
2011-01-07 12:10:00,18.17,18.18,18.14,18.14,119600.0,16.9401,16.9494,16.9121,16.9121,119600.0
2011-01-07 12:15:00,18.14,18.22,18.12,18.21,319600.0,16.9121,16.9867,16.8935,16.9774,319600.0
2011-01-07 12:20:00,18.22,18.24,18.15,18.18,168400.0,16.9867,17.0053,16.9214,16.9494,168400.0
2011-01-07 12:25:00,18.18,18.18,17.89,17.89,1193200.0,16.9494,16.9494,16.679,16.679,1193200.0
2011-01-07 12:30:00,17.89,17.93,17.76,17.79,1115600.0,16.679,16.7163,16.5578,16.5858,1115600.0
2011-01-07 12:35:00,17.79,17.85,17.79,17.84,371200.0,16.5858,16.6417,16.5858,16.6324,371200.0
2011-01-07 12:40:00,17.84,17.86,17.79,17.83,371200.0,16.6324,16.6511,16.5858,16.6231,371200.0
2011-01-07 12:45:00,17.83,17.83,17.67,17.73,893600.0,16.6231,16.6231,16.4739,16.5299,893600.0
2011-01-07 12:50:00,17.72,17.73,17.52,17.6,1052000.0,16.5205,16.5299,16.3341,16.4087,1052000.0
2011-01-07 12:55:00,17.61,17.81,17.61,17.81,445600.0,16.418,16.6044,16.418,16.6044,445600.0
2011-01-07 13:00:00,17.81,17.82,17.74,17.75,626400.0,16.6044,16.6138,16.5392,16.5485,626400.0
2011-01-07 13:05:00,17.74,17.79,17.7,17.75,423600.0,16.5392,16.5858,16.5019,16.5485,423600.0
2011-01-07 13:10:00,17.75,17.76,17.69,17.75,256800.0,16.5485,16.5578,16.4926,16.5485,256800.0
2011-01-07 13:15:00,17.75,18.02,17.75,18.0,1253600.0,16.5485,16.8002,16.5485,16.7816,1253600.0
2011-01-07 13:20:00,18.0,18.0,17.92,17.95,344800.0,16.7816,16.7816,16.707,16.735,344800.0
2011-01-07 13:25:00,17.97,17.99,17.8,17.87,517600.0,16.7536,16.7723,16.5951,16.6604,517600.0
2011-01-07 13:30:00,17.87,17.96,17.86,17.94,228000.0,16.6604,16.7443,16.6511,16.7256,228000.0
2011-01-07 13:35:00,17.93,18.0,17.93,18.0,164000.0,16.7163,16.7816,16.7163,16.7816,164000.0
2011-01-07 13:40:00,18.0,18.01,17.91,17.95,195200.0,16.7816,16.7909,16.6977,16.735,195200.0
2011-01-07 13:45:00,17.95,17.95,17.93,17.93,109200.0,16.735,16.735,16.7163,16.7163,109200.0
2011-01-07 13:50:00,17.93,17.93,17.84,17.85,244800.0,16.7163,16.7163,16.6324,16.6417,244800.0
2011-01-07 13:55:00,17.85,17.87,17.83,17.87,158400.0,16.6417,16.6604,16.6231,16.6604,158400.0
2011-01-07 14:00:00,17.87,17.93,17.85,17.92,130800.0,16.6604,16.7163,16.6417,16.707,130800.0
2011-01-07 14:05:00,17.92,17.93,17.87,17.89,266000.0,16.707,16.7163,16.6604,16.679,266000.0
2011-01-07 14:10:00,17.89,17.97,17.89,17.96,128000.0,16.679,16.7536,16.679,16.7443,128000.0
2011-01-07 14:15:00,17.96,17.98,17.93,17.97,181200.0,16.7443,16.7629,16.7163,16.7536,181200.0
2011-01-07 14:20:00,17.96,18.02,17.96,18.0,534400.0,16.7443,16.8002,16.7443,16.7816,534400.0
2011-01-07 14:25:00,17.99,18.0,17.98,17.99,147600.0,16.7723,16.7816,16.7629,16.7723,147600.0
2011-01-07 14:30:00,17.99,18.0,17.92,17.93,213600.0,16.7723,16.7816,16.707,16.7163,213600.0
2011-01-07 14:35:00,17.94,18.07,17.94,18.06,363600.0,16.7256,16.8468,16.7256,16.8375,363600.0
2011-01-07 14:40:00,18.06,18.07,17.97,18.06,343200.0,16.8375,16.8468,16.7536,16.8375,343200.0
2011-01-07 14:45:00,18.06,18.09,18.01,18.09,163600.0,16.8375,16.8655,16.7909,16.8655,163600.0
2011-01-07 14:50:00,18.09,18.14,18.06,18.08,315200.0,16.8655,16.9121,16.8375,16.8562,315200.0
2011-01-07 14:55:00,18.08,18.12,18.04,18.04,328800.0,16.8562,16.8935,16.8189,16.8189,328800.0
2011-01-07 15:00:00,18.04,18.12,18.04,18.07,159200.0,16.8189,16.8935,16.8189,16.8468,159200.0
2011-01-07 15:05:00,18.06,18.16,18.06,18.14,252800.0,16.8375,16.9307,16.8375,16.9121,252800.0
2011-01-07 15:10:00,18.13,18.21,18.05,18.09,486800.0,16.9028,16.9774,16.8282,16.8655,486800.0
2011-01-07 15:15:00,18.09,18.26,18.08,18.24,575200.0,16.8655,17.024,16.8562,17.0053,575200.0
2011-01-07 15:20:00,18.24,18.29,18.17,18.26,688400.0,17.0053,17.0519,16.9401,17.024,688400.0
2011-01-07 15:25:00,18.25,18.29,18.17,18.17,254800.0,17.0147,17.0519,16.9401,16.9401,254800.0
2011-01-07 15:30:00,18.17,18.27,18.16,18.25,362000.0,16.9401,17.0333,16.9307,17.0147,362000.0
2011-01-07 15:35:00,18.25,18.3,18.2,18.21,338800.0,17.0147,17.0613,16.968,16.9774,338800.0
2011-01-07 15:40:00,18.23,18.33,18.22,18.23,476800.0,16.996,17.0892,16.9867,16.996,476800.0
2011-01-07 15:45:00,18.23,18.37,18.23,18.27,640000.0,16.996,17.1265,16.996,17.0333,640000.0
2011-01-07 15:50:00,18.27,18.33,18.27,18.33,550400.0,17.0333,17.0892,17.0333,17.0892,550400.0
2011-01-07 15:55:00,18.33,18.36,18.27,18.28,896400.0,17.0892,17.1172,17.0333,17.0426,896400.0
2011-01-10 09:30:00,18.08,18.19,17.79,17.83,1764000.0,16.8562,16.9587,16.5858,16.6231,1764000.0
2011-01-10 09:35:00,17.83,17.95,17.81,17.88,939200.0,16.6231,16.735,16.6044,16.6697,939200.0
2011-01-10 09:40:00,17.87,18.11,17.85,18.09,1178000.0,16.6604,16.8841,16.6417,16.8655,1178000.0
2011-01-10 09:45:00,18.09,18.25,18.06,18.06,1198000.0,16.8655,17.0147,16.8375,16.8375,1198000.0
2011-01-10 09:50:00,18.07,18.08,17.73,17.81,2242800.0,16.8468,16.8562,16.5299,16.6044,2242800.0
2011-01-10 09:55:00,17.81,17.86,17.65,17.75,1465200.0,16.6044,16.6511,16.4553,16.5485,1465200.0
2011-01-10 10:00:00,17.74,17.85,17.69,17.8,938000.0,16.5392,16.6417,16.4926,16.5951,938000.0
2011-01-10 10:05:00,17.82,17.87,17.69,17.84,842400.0,16.6138,16.6604,16.4926,16.6324,842400.0
2011-01-10 10:10:00,17.85,18.09,17.85,18.01,1825600.0,16.6417,16.8655,16.6417,16.7909,1825600.0
2011-01-10 10:15:00,18.01,18.04,17.85,17.86,1217600.0,16.7909,16.8189,16.6417,16.6511,1217600.0
2011-01-10 10:20:00,17.86,18.05,17.78,18.03,1562800.0,16.6511,16.8282,16.5765,16.8095,1562800.0
2011-01-10 10:25:00,18.04,18.15,17.99,18.05,1019200.0,16.8189,16.9214,16.7723,16.8282,1019200.0
2011-01-10 10:30:00,18.05,18.22,18.04,18.09,851200.0,16.8282,16.9867,16.8189,16.8655,851200.0
2011-01-10 10:35:00,18.09,18.09,17.98,18.0,876800.0,16.8655,16.8655,16.7629,16.7816,876800.0
2011-01-10 10:40:00,18.0,18.1,17.99,18.03,454000.0,16.7816,16.8748,16.7723,16.8095,454000.0
2011-01-10 10:45:00,18.04,18.08,18.0,18.08,291600.0,16.8189,16.8562,16.7816,16.8562,291600.0
2011-01-10 10:50:00,18.08,18.1,18.01,18.02,296400.0,16.8562,16.8748,16.7909,16.8002,296400.0
2011-01-10 10:55:00,18.02,18.02,17.81,17.93,1211200.0,16.8002,16.8002,16.6044,16.7163,1211200.0
2011-01-10 11:00:00,17.93,18.03,17.81,17.82,1206400.0,16.7163,16.8095,16.6044,16.6138,1206400.0
2011-01-10 11:05:00,17.82,17.88,17.77,17.84,643600.0,16.6138,16.6697,16.5671,16.6324,643600.0
2011-01-10 11:10:00,17.85,18.05,17.82,17.89,1594800.0,16.6417,16.8282,16.6138,16.679,1594800.0
2011-01-10 11:15:00,17.89,18.01,17.84,17.93,885200.0,16.679,16.7909,16.6324,16.7163,885200.0
2011-01-10 11:20:00,17.94,17.96,17.86,17.89,232000.0,16.7256,16.7443,16.6511,16.679,232000.0
2011-01-10 11:25:00,17.92,18.14,17.91,18.08,1081600.0,16.707,16.9121,16.6977,16.8562,1081600.0
2011-01-10 11:30:00,18.08,18.14,18.03,18.08,560800.0,16.8562,16.9121,16.8095,16.8562,560800.0
2011-01-10 11:35:00,18.08,18.11,18.06,18.07,174000.0,16.8562,16.8841,16.8375,16.8468,174000.0
2011-01-10 11:40:00,18.06,18.2,18.04,18.14,635600.0,16.8375,16.968,16.8189,16.9121,635600.0
2011-01-10 11:45:00,18.14,18.21,18.12,18.18,495200.0,16.9121,16.9774,16.8935,16.9494,495200.0
2011-01-10 11:50:00,18.18,18.31,18.17,18.3,452000.0,16.9494,17.0706,16.9401,17.0613,452000.0
2011-01-10 11:55:00,18.3,18.33,18.27,18.31,416000.0,17.0613,17.0892,17.0333,17.0706,416000.0
2011-01-10 12:00:00,18.31,18.36,18.3,18.32,276800.0,17.0706,17.1172,17.0613,17.0799,276800.0
2011-01-10 12:05:00,18.31,18.39,18.3,18.35,248400.0,17.0706,17.1452,17.0613,17.1079,248400.0
2011-01-10 12:10:00,18.36,18.36,18.2,18.23,527200.0,17.1172,17.1172,16.968,16.996,527200.0
2011-01-10 12:15:00,18.23,18.24,18.01,18.09,1912000.0,16.996,17.0053,16.7909,16.8655,1912000.0
2011-01-10 12:20:00,18.1,18.19,18.04,18.19,659200.0,16.8748,16.9587,16.8189,16.9587,659200.0
2011-01-10 12:25:00,18.19,18.33,18.18,18.25,994000.0,16.9587,17.0892,16.9494,17.0147,994000.0
2011-01-10 12:30:00,18.24,18.25,18.12,18.25,850800.0,17.0053,17.0147,16.8935,17.0147,850800.0
2011-01-10 12:35:00,18.25,18.35,18.15,18.24,1249600.0,17.0147,17.1079,16.9214,17.0053,1249600.0
2011-01-10 12:40:00,18.24,18.34,18.23,18.29,478800.0,17.0053,17.0986,16.996,17.0519,478800.0
2011-01-10 12:45:00,18.28,18.35,18.25,18.32,399200.0,17.0426,17.1079,17.0147,17.0799,399200.0
2011-01-10 12:50:00,18.33,18.38,18.3,18.31,358000.0,17.0892,17.1359,17.0613,17.0706,358000.0
2011-01-10 12:55:00,18.31,18.34,18.27,18.3,202400.0,17.0706,17.0986,17.0333,17.0613,202400.0
2011-01-10 13:00:00,18.31,18.33,18.27,18.32,144000.0,17.0706,17.0892,17.0333,17.0799,144000.0
2011-01-10 13:05:00,18.32,18.43,18.32,18.4,452000.0,17.0799,17.1825,17.0799,17.1545,452000.0
2011-01-10 13:10:00,18.41,18.42,18.37,18.41,105600.0,17.1638,17.1731,17.1265,17.1638,105600.0
2011-01-10 13:15:00,18.41,18.44,18.35,18.35,236000.0,17.1638,17.1918,17.1079,17.1079,236000.0
2011-01-10 13:20:00,18.36,18.4,18.35,18.39,188800.0,17.1172,17.1545,17.1079,17.1452,188800.0
2011-01-10 13:25:00,18.38,18.54,18.38,18.53,628400.0,17.1359,17.285,17.1359,17.2757,628400.0
2011-01-10 13:30:00,18.54,18.61,18.54,18.59,359200.0,17.285,17.3503,17.285,17.3316,359200.0
2011-01-10 13:35:00,18.59,18.63,18.55,18.57,618800.0,17.3316,17.3689,17.2943,17.313,618800.0
2011-01-10 13:40:00,18.56,18.58,18.54,18.54,134800.0,17.3037,17.3223,17.285,17.285,134800.0
2011-01-10 13:45:00,18.55,18.6,18.54,18.58,88800.0,17.2943,17.341,17.285,17.3223,88800.0
2011-01-10 13:50:00,18.58,18.6,18.57,18.59,53200.0,17.3223,17.341,17.313,17.3316,53200.0
2011-01-10 13:55:00,18.59,18.61,18.59,18.6,98400.0,17.3316,17.3503,17.3316,17.341,98400.0
2011-01-10 14:00:00,18.6,18.61,18.49,18.5,406400.0,17.341,17.3503,17.2384,17.2477,406400.0
2011-01-10 14:05:00,18.49,18.49,18.36,18.43,1026800.0,17.2384,17.2384,17.1172,17.1825,1026800.0
2011-01-10 14:10:00,18.44,18.59,18.43,18.56,699200.0,17.1918,17.3316,17.1825,17.3037,699200.0
2011-01-10 14:15:00,18.56,18.56,18.43,18.46,459200.0,17.3037,17.3037,17.1825,17.2104,459200.0
2011-01-10 14:20:00,18.45,18.54,18.43,18.51,509200.0,17.2011,17.285,17.1825,17.2571,509200.0
2011-01-10 14:25:00,18.52,18.59,18.51,18.54,251600.0,17.2664,17.3316,17.2571,17.285,251600.0
2011-01-10 14:30:00,18.55,18.61,18.55,18.55,288400.0,17.2943,17.3503,17.2943,17.2943,288400.0
2011-01-10 14:35:00,18.56,18.58,18.54,18.57,97600.0,17.3037,17.3223,17.285,17.313,97600.0
2011-01-10 14:40:00,18.56,18.56,18.53,18.55,55200.0,17.3037,17.3037,17.2757,17.2943,55200.0
2011-01-10 14:45:00,18.56,18.58,18.54,18.54,157200.0,17.3037,17.3223,17.285,17.285,157200.0
2011-01-10 14:50:00,18.55,18.59,18.55,18.59,44000.0,17.2943,17.3316,17.2943,17.3316,44000.0
2011-01-10 14:55:00,18.59,18.61,18.58,18.6,224000.0,17.3316,17.3503,17.3223,17.341,224000.0
2011-01-10 15:00:00,18.6,18.6,18.56,18.58,120000.0,17.341,17.341,17.3037,17.3223,120000.0
2011-01-10 15:05:00,18.58,18.73,18.58,18.7,776800.0,17.3223,17.4622,17.3223,17.4342,776800.0
2011-01-10 15:10:00,18.7,18.73,18.67,18.69,167600.0,17.4342,17.4622,17.4062,17.4249,167600.0
2011-01-10 15:15:00,18.69,18.71,18.68,18.68,111600.0,17.4249,17.4435,17.4155,17.4155,111600.0
2011-01-10 15:20:00,18.69,18.74,18.68,18.74,140000.0,17.4249,17.4715,17.4155,17.4715,140000.0
2011-01-10 15:25:00,18.74,18.81,18.73,18.79,885600.0,17.4715,17.5367,17.4622,17.5181,885600.0
2011-01-10 15:30:00,18.79,18.79,18.72,18.73,201600.0,17.5181,17.5181,17.4528,17.4622,201600.0
2011-01-10 15:35:00,18.72,18.77,18.71,18.75,259200.0,17.4528,17.4995,17.4435,17.4808,259200.0
2011-01-10 15:40:00,18.75,18.76,18.7,18.72,190400.0,17.4808,17.4901,17.4342,17.4528,190400.0
2011-01-10 15:45:00,18.73,18.73,18.66,18.69,230400.0,17.4622,17.4622,17.3969,17.4249,230400.0
2011-01-10 15:50:00,18.68,18.69,18.63,18.64,345200.0,17.4155,17.4249,17.3689,17.3783,345200.0
2011-01-10 15:55:00,18.65,18.67,18.58,18.59,548400.0,17.3876,17.4062,17.3223,17.3316,548400.0
2011-01-11 09:30:00,18.87,19.02,18.85,19.0,1314000.0,17.5927,17.7325,17.574,17.7139,1314000.0
2011-01-11 09:35:00,18.99,19.0,18.83,18.87,1335200.0,17.7046,17.7139,17.5554,17.5927,1335200.0
2011-01-11 09:40:00,18.87,18.93,18.79,18.82,1084000.0,17.5927,17.6486,17.5181,17.5461,1084000.0
2011-01-11 09:45:00,18.82,18.86,18.72,18.75,927200.0,17.5461,17.5834,17.4528,17.4808,927200.0
2011-01-11 09:50:00,18.76,18.86,18.75,18.8,662000.0,17.4901,17.5834,17.4808,17.5274,662000.0
2011-01-11 09:55:00,18.8,18.84,18.73,18.75,319600.0,17.5274,17.5647,17.4622,17.4808,319600.0
2011-01-11 10:00:00,18.75,18.84,18.67,18.76,624800.0,17.4808,17.5647,17.4062,17.4901,624800.0
2011-01-11 10:05:00,18.76,18.82,18.74,18.81,289600.0,17.4901,17.5461,17.4715,17.5367,289600.0
2011-01-11 10:10:00,18.81,18.82,18.73,18.73,378800.0,17.5367,17.5461,17.4622,17.4622,378800.0
2011-01-11 10:15:00,18.74,18.81,18.7,18.8,500000.0,17.4715,17.5367,17.4342,17.5274,500000.0
2011-01-11 10:20:00,18.79,18.79,18.68,18.75,802000.0,17.5181,17.5181,17.4155,17.4808,802000.0
2011-01-11 10:25:00,18.74,18.85,18.74,18.82,542800.0,17.4715,17.574,17.4715,17.5461,542800.0
2011-01-11 10:30:00,18.82,18.85,18.71,18.72,607200.0,17.5461,17.574,17.4435,17.4528,607200.0
2011-01-11 10:35:00,18.72,18.77,18.71,18.72,769200.0,17.4528,17.4995,17.4435,17.4528,769200.0
2011-01-11 10:40:00,18.72,18.77,18.7,18.74,485200.0,17.4528,17.4995,17.4342,17.4715,485200.0
2011-01-11 10:45:00,18.74,18.81,18.74,18.79,317600.0,17.4715,17.5367,17.4715,17.5181,317600.0
2011-01-11 10:50:00,18.79,18.85,18.79,18.83,661200.0,17.5181,17.574,17.5181,17.5554,661200.0
2011-01-11 10:55:00,18.83,18.84,18.79,18.83,230800.0,17.5554,17.5647,17.5181,17.5554,230800.0
2011-01-11 11:00:00,18.83,18.93,18.83,18.91,627200.0,17.5554,17.6486,17.5554,17.63,627200.0
2011-01-11 11:05:00,18.92,18.96,18.9,18.94,596800.0,17.6393,17.6766,17.6207,17.658,596800.0
2011-01-11 11:10:00,18.94,18.97,18.92,18.95,401600.0,17.658,17.6859,17.6393,17.6673,401600.0
2011-01-11 11:15:00,18.95,18.95,18.9,18.91,258000.0,17.6673,17.6673,17.6207,17.63,258000.0
2011-01-11 11:20:00,18.91,18.93,18.88,18.93,173600.0,17.63,17.6486,17.602,17.6486,173600.0
2011-01-11 11:25:00,18.93,18.97,18.93,18.96,220000.0,17.6486,17.6859,17.6486,17.6766,220000.0
2011-01-11 11:30:00,18.96,19.0,18.95,18.96,469600.0,17.6766,17.7139,17.6673,17.6766,469600.0
2011-01-11 11:35:00,18.97,19.0,18.91,18.93,427600.0,17.6859,17.7139,17.63,17.6486,427600.0
2011-01-11 11:40:00,18.92,18.97,18.92,18.94,651600.0,17.6393,17.6859,17.6393,17.658,651600.0
2011-01-11 11:45:00,18.94,19.03,18.94,19.01,733200.0,17.658,17.7419,17.658,17.7232,733200.0
2011-01-11 11:50:00,19.01,19.03,19.0,19.0,284400.0,17.7232,17.7419,17.7139,17.7139,284400.0
2011-01-11 11:55:00,19.0,19.04,18.98,19.01,306000.0,17.7139,17.7512,17.6952,17.7232,306000.0
2011-01-11 12:00:00,19.01,19.01,18.96,18.97,168000.0,17.7232,17.7232,17.6766,17.6859,168000.0
2011-01-11 12:05:00,18.97,19.0,18.97,18.99,97200.0,17.6859,17.7139,17.6859,17.7046,97200.0
2011-01-11 12:10:00,18.99,19.0,18.98,19.0,180400.0,17.7046,17.7139,17.6952,17.7139,180400.0
2011-01-11 12:15:00,19.0,19.02,18.99,19.0,341600.0,17.7139,17.7325,17.7046,17.7139,341600.0
2011-01-11 12:20:00,19.0,19.01,18.99,19.0,72400.0,17.7139,17.7232,17.7046,17.7139,72400.0
2011-01-11 12:25:00,18.99,19.02,18.99,19.01,94400.0,17.7046,17.7325,17.7046,17.7232,94400.0
2011-01-11 12:30:00,19.01,19.02,19.0,19.01,153200.0,17.7232,17.7325,17.7139,17.7232,153200.0
2011-01-11 12:35:00,19.02,19.06,19.02,19.05,275200.0,17.7325,17.7698,17.7325,17.7605,275200.0
2011-01-11 12:40:00,19.05,19.06,19.02,19.03,157200.0,17.7605,17.7698,17.7325,17.7419,157200.0
2011-01-11 12:45:00,19.03,19.06,19.01,19.06,179600.0,17.7419,17.7698,17.7232,17.7698,179600.0
2011-01-11 12:50:00,19.06,19.06,19.04,19.05,57600.0,17.7698,17.7698,17.7512,17.7605,57600.0
2011-01-11 12:55:00,19.06,19.08,19.06,19.08,342800.0,17.7698,17.7885,17.7698,17.7885,342800.0
2011-01-11 13:00:00,19.08,19.08,19.06,19.07,674400.0,17.7885,17.7885,17.7698,17.7792,674400.0
2011-01-11 13:05:00,19.07,19.07,18.92,18.96,605600.0,17.7792,17.7792,17.6393,17.6766,605600.0
2011-01-11 13:10:00,18.96,18.96,18.73,18.81,1609600.0,17.6766,17.6766,17.4622,17.5367,1609600.0
2011-01-11 13:15:00,18.81,18.88,18.77,18.86,795200.0,17.5367,17.602,17.4995,17.5834,795200.0
2011-01-11 13:20:00,18.85,18.93,18.82,18.91,618000.0,17.574,17.6486,17.5461,17.63,618000.0
2011-01-11 13:25:00,18.91,18.93,18.89,18.9,158000.0,17.63,17.6486,17.6113,17.6207,158000.0
2011-01-11 13:30:00,18.91,18.93,18.86,18.89,286400.0,17.63,17.6486,17.5834,17.6113,286400.0
2011-01-11 13:35:00,18.89,18.93,18.88,18.88,112800.0,17.6113,17.6486,17.602,17.602,112800.0
2011-01-11 13:40:00,18.88,18.91,18.85,18.85,182000.0,17.602,17.63,17.574,17.574,182000.0
2011-01-11 13:45:00,18.85,18.87,18.83,18.83,140800.0,17.574,17.5927,17.5554,17.5554,140800.0
2011-01-11 13:50:00,18.82,18.83,18.74,18.76,483200.0,17.5461,17.5554,17.4715,17.4901,483200.0
2011-01-11 13:55:00,18.76,18.76,18.61,18.66,1597200.0,17.4901,17.4901,17.3503,17.3969,1597200.0
2011-01-11 14:00:00,18.66,18.69,18.56,18.61,620800.0,17.3969,17.4249,17.3037,17.3503,620800.0
2011-01-11 14:05:00,18.63,18.65,18.53,18.65,674400.0,17.3689,17.3876,17.2757,17.3876,674400.0
2011-01-11 14:10:00,18.65,18.71,18.63,18.68,437600.0,17.3876,17.4435,17.3689,17.4155,437600.0
2011-01-11 14:15:00,18.68,18.71,18.65,18.7,247600.0,17.4155,17.4435,17.3876,17.4342,247600.0
2011-01-11 14:20:00,18.7,18.71,18.66,18.66,176800.0,17.4342,17.4435,17.3969,17.3969,176800.0
2011-01-11 14:25:00,18.66,18.78,18.64,18.77,528400.0,17.3969,17.5088,17.3783,17.4995,528400.0
2011-01-11 14:30:00,18.77,18.78,18.73,18.73,128400.0,17.4995,17.5088,17.4622,17.4622,128400.0
2011-01-11 14:35:00,18.73,18.78,18.73,18.76,235200.0,17.4622,17.5088,17.4622,17.4901,235200.0
2011-01-11 14:40:00,18.76,18.8,18.74,18.77,207200.0,17.4901,17.5274,17.4715,17.4995,207200.0
2011-01-11 14:45:00,18.77,18.77,18.73,18.74,187600.0,17.4995,17.4995,17.4622,17.4715,187600.0
2011-01-11 14:50:00,18.73,18.74,18.62,18.65,683600.0,17.4622,17.4715,17.3596,17.3876,683600.0
2011-01-11 14:55:00,18.65,18.78,18.64,18.75,451600.0,17.3876,17.5088,17.3783,17.4808,451600.0
2011-01-11 15:00:00,18.75,18.75,18.68,18.75,189200.0,17.4808,17.4808,17.4155,17.4808,189200.0
2011-01-11 15:05:00,18.75,18.83,18.75,18.79,754000.0,17.4808,17.5554,17.4808,17.5181,754000.0
2011-01-11 15:10:00,18.79,18.8,18.75,18.76,132400.0,17.5181,17.5274,17.4808,17.4901,132400.0
2011-01-11 15:15:00,18.77,18.78,18.74,18.78,73600.0,17.4995,17.5088,17.4715,17.5088,73600.0
2011-01-11 15:20:00,18.76,18.77,18.72,18.75,149200.0,17.4901,17.4995,17.4528,17.4808,149200.0
2011-01-11 15:25:00,18.75,18.78,18.74,18.74,127200.0,17.4808,17.5088,17.4715,17.4715,127200.0
2011-01-11 15:30:00,18.75,18.76,18.71,18.74,492000.0,17.4808,17.4901,17.4435,17.4715,492000.0
2011-01-11 15:35:00,18.74,18.82,18.74,18.78,642400.0,17.4715,17.5461,17.4715,17.5088,642400.0
2011-01-11 15:40:00,18.79,18.8,18.72,18.78,304800.0,17.5181,17.5274,17.4528,17.5088,304800.0
2011-01-11 15:45:00,18.79,18.81,18.77,18.81,585200.0,17.5181,17.5367,17.4995,17.5367,585200.0
2011-01-11 15:50:00,18.81,18.85,18.78,18.8,575200.0,17.5367,17.574,17.5088,17.5274,575200.0
2011-01-11 15:55:00,18.79,18.83,18.79,18.81,767200.0,17.5181,17.5554,17.5181,17.5367,767200.0
2011-01-12 09:30:00,19.27,19.3,19.16,19.22,1218400.0,17.9656,17.9936,17.8631,17.919,1218400.0
2011-01-12 09:35:00,19.22,19.24,19.11,19.17,816800.0,17.919,17.9376,17.8164,17.8724,816800.0
2011-01-12 09:40:00,19.16,19.17,19.02,19.02,734400.0,17.8631,17.8724,17.7325,17.7325,734400.0
2011-01-12 09:45:00,19.01,19.09,18.98,19.06,1055200.0,17.7232,17.7978,17.6952,17.7698,1055200.0
2011-01-12 09:50:00,19.04,19.14,19.02,19.12,650800.0,17.7512,17.8444,17.7325,17.8258,650800.0
2011-01-12 09:55:00,19.13,19.13,19.05,19.09,412000.0,17.8351,17.8351,17.7605,17.7978,412000.0
2011-01-12 10:00:00,19.09,19.13,19.0,19.04,402800.0,17.7978,17.8351,17.7139,17.7512,402800.0
2011-01-12 10:05:00,19.04,19.14,19.02,19.11,527200.0,17.7512,17.8444,17.7325,17.8164,527200.0
2011-01-12 10:10:00,19.11,19.2,19.11,19.16,670800.0,17.8164,17.9004,17.8164,17.8631,670800.0
2011-01-12 10:15:00,19.18,19.21,19.14,19.18,334000.0,17.8817,17.9097,17.8444,17.8817,334000.0
2011-01-12 10:20:00,19.18,19.23,19.17,19.18,279200.0,17.8817,17.9283,17.8724,17.8817,279200.0
2011-01-12 10:25:00,19.18,19.24,19.18,19.18,350000.0,17.8817,17.9376,17.8817,17.8817,350000.0
2011-01-12 10:30:00,19.19,19.22,19.16,19.18,324400.0,17.891,17.919,17.8631,17.8817,324400.0
2011-01-12 10:35:00,19.19,19.22,19.16,19.19,223600.0,17.891,17.919,17.8631,17.891,223600.0
2011-01-12 10:40:00,19.18,19.23,19.16,19.23,324800.0,17.8817,17.9283,17.8631,17.9283,324800.0
2011-01-12 10:45:00,19.23,19.25,19.2,19.22,190800.0,17.9283,17.947,17.9004,17.919,190800.0
2011-01-12 10:50:00,19.22,19.24,19.2,19.24,93200.0,17.919,17.9376,17.9004,17.9376,93200.0
2011-01-12 10:55:00,19.23,19.27,19.21,19.25,378800.0,17.9283,17.9656,17.9097,17.947,378800.0
2011-01-12 11:00:00,19.25,19.27,19.22,19.25,312800.0,17.947,17.9656,17.919,17.947,312800.0
2011-01-12 11:05:00,19.25,19.3,19.25,19.29,442800.0,17.947,17.9936,17.947,17.9843,442800.0
2011-01-12 11:10:00,19.29,19.36,19.28,19.36,910400.0,17.9843,18.0495,17.9749,18.0495,910400.0
2011-01-12 11:15:00,19.35,19.38,19.34,19.37,392400.0,18.0402,18.0682,18.0309,18.0588,392400.0
2011-01-12 11:20:00,19.37,19.4,19.36,19.38,353200.0,18.0588,18.0868,18.0495,18.0682,353200.0
2011-01-12 11:25:00,19.38,19.39,19.32,19.34,329600.0,18.0682,18.0775,18.0122,18.0309,329600.0
2011-01-12 11:30:00,19.35,19.38,19.32,19.38,332000.0,18.0402,18.0682,18.0122,18.0682,332000.0
2011-01-12 11:35:00,19.38,19.4,19.36,19.38,360000.0,18.0682,18.0868,18.0495,18.0682,360000.0
2011-01-12 11:40:00,19.38,19.4,19.37,19.38,106400.0,18.0682,18.0868,18.0588,18.0682,106400.0
2011-01-12 11:45:00,19.38,19.4,19.37,19.37,156400.0,18.0682,18.0868,18.0588,18.0588,156400.0
2011-01-12 11:50:00,19.37,19.38,19.36,19.36,98400.0,18.0588,18.0682,18.0495,18.0495,98400.0
2011-01-12 11:55:00,19.37,19.39,19.33,19.34,181600.0,18.0588,18.0775,18.0216,18.0309,181600.0
2011-01-12 12:00:00,19.35,19.36,19.34,19.36,146400.0,18.0402,18.0495,18.0309,18.0495,146400.0
2011-01-12 12:05:00,19.36,19.36,19.34,19.35,126400.0,18.0495,18.0495,18.0309,18.0402,126400.0
2011-01-12 12:10:00,19.35,19.36,19.31,19.34,206800.0,18.0402,18.0495,18.0029,18.0309,206800.0
2011-01-12 12:15:00,19.35,19.38,19.3,19.32,300400.0,18.0402,18.0682,17.9936,18.0122,300400.0
2011-01-12 12:20:00,19.32,19.35,19.3,19.35,214800.0,18.0122,18.0402,17.9936,18.0402,214800.0
2011-01-12 12:25:00,19.35,19.37,19.34,19.34,152400.0,18.0402,18.0588,18.0309,18.0309,152400.0
2011-01-12 12:30:00,19.35,19.36,19.32,19.33,122800.0,18.0402,18.0495,18.0122,18.0216,122800.0
2011-01-12 12:35:00,19.34,19.36,19.32,19.32,153200.0,18.0309,18.0495,18.0122,18.0122,153200.0
2011-01-12 12:40:00,19.31,19.32,19.29,19.31,230800.0,18.0029,18.0122,17.9843,18.0029,230800.0
2011-01-12 12:45:00,19.32,19.33,19.29,19.33,144000.0,18.0122,18.0216,17.9843,18.0216,144000.0
2011-01-12 12:50:00,19.33,19.34,19.29,19.29,190800.0,18.0216,18.0309,17.9843,17.9843,190800.0
2011-01-12 12:55:00,19.3,19.31,19.24,19.27,339200.0,17.9936,18.0029,17.9376,17.9656,339200.0
2011-01-12 13:00:00,19.27,19.3,19.26,19.3,228800.0,17.9656,17.9936,17.9563,17.9936,228800.0
2011-01-12 13:05:00,19.3,19.31,19.25,19.25,190000.0,17.9936,18.0029,17.947,17.947,190000.0
2011-01-12 13:10:00,19.26,19.3,19.25,19.29,310800.0,17.9563,17.9936,17.947,17.9843,310800.0
2011-01-12 13:15:00,19.29,19.3,19.27,19.29,48400.0,17.9843,17.9936,17.9656,17.9843,48400.0
2011-01-12 13:20:00,19.29,19.32,19.27,19.3,148400.0,17.9843,18.0122,17.9656,17.9936,148400.0
2011-01-12 13:25:00,19.3,19.31,19.28,19.3,118400.0,17.9936,18.0029,17.9749,17.9936,118400.0
2011-01-12 13:30:00,19.29,19.31,19.28,19.29,117600.0,17.9843,18.0029,17.9749,17.9843,117600.0
2011-01-12 13:35:00,19.28,19.3,19.27,19.28,96400.0,17.9749,17.9936,17.9656,17.9749,96400.0
2011-01-12 13:40:00,19.29,19.31,19.28,19.3,88400.0,17.9843,18.0029,17.9749,17.9936,88400.0
2011-01-12 13:45:00,19.3,19.31,19.28,19.31,76800.0,17.9936,18.0029,17.9749,18.0029,76800.0
2011-01-12 13:50:00,19.3,19.33,19.3,19.32,151600.0,17.9936,18.0216,17.9936,18.0122,151600.0
2011-01-12 13:55:00,19.33,19.35,19.32,19.34,172800.0,18.0216,18.0402,18.0122,18.0309,172800.0
2011-01-12 14:00:00,19.33,19.33,19.25,19.27,317600.0,18.0216,18.0216,17.947,17.9656,317600.0
2011-01-12 14:05:00,19.27,19.29,19.25,19.28,258400.0,17.9656,17.9843,17.947,17.9749,258400.0
2011-01-12 14:10:00,19.29,19.3,19.27,19.28,94800.0,17.9843,17.9936,17.9656,17.9749,94800.0
2011-01-12 14:15:00,19.28,19.32,19.28,19.29,159200.0,17.9749,18.0122,17.9749,17.9843,159200.0
2011-01-12 14:20:00,19.29,19.31,19.27,19.28,88000.0,17.9843,18.0029,17.9656,17.9749,88000.0
2011-01-12 14:25:00,19.28,19.34,19.28,19.3,136000.0,17.9749,18.0309,17.9749,17.9936,136000.0
2011-01-12 14:30:00,19.31,19.32,19.29,19.32,123200.0,18.0029,18.0122,17.9843,18.0122,123200.0
2011-01-12 14:35:00,19.32,19.33,19.3,19.31,100800.0,18.0122,18.0216,17.9936,18.0029,100800.0
2011-01-12 14:40:00,19.31,19.35,19.31,19.33,216400.0,18.0029,18.0402,18.0029,18.0216,216400.0
2011-01-12 14:45:00,19.32,19.33,19.28,19.3,160400.0,18.0122,18.0216,17.9749,17.9936,160400.0
2011-01-12 14:50:00,19.29,19.31,19.28,19.28,72400.0,17.9843,18.0029,17.9749,17.9749,72400.0
2011-01-12 14:55:00,19.29,19.32,19.28,19.3,77600.0,17.9843,18.0122,17.9749,17.9936,77600.0
2011-01-12 15:00:00,19.31,19.32,19.3,19.32,105600.0,18.0029,18.0122,17.9936,18.0122,105600.0
2011-01-12 15:05:00,19.32,19.33,19.28,19.29,171600.0,18.0122,18.0216,17.9749,17.9843,171600.0
2011-01-12 15:10:00,19.29,19.29,19.17,19.18,613600.0,17.9843,17.9843,17.8724,17.8817,613600.0
2011-01-12 15:15:00,19.18,19.19,19.13,19.17,418400.0,17.8817,17.891,17.8351,17.8724,418400.0
2011-01-12 15:20:00,19.16,19.17,19.08,19.15,668400.0,17.8631,17.8724,17.7885,17.8537,668400.0
2011-01-12 15:25:00,19.15,19.18,19.12,19.18,265600.0,17.8537,17.8817,17.8258,17.8817,265600.0
2011-01-12 15:30:00,19.18,19.2,19.16,19.18,313200.0,17.8817,17.9004,17.8631,17.8817,313200.0
2011-01-12 15:35:00,19.19,19.19,19.14,19.17,204800.0,17.891,17.891,17.8444,17.8724,204800.0
2011-01-12 15:40:00,19.17,19.26,19.15,19.26,511200.0,17.8724,17.9563,17.8537,17.9563,511200.0
2011-01-12 15:45:00,19.26,19.29,19.21,19.25,686400.0,17.9563,17.9843,17.9097,17.947,686400.0
2011-01-12 15:50:00,19.24,19.27,19.22,19.27,360400.0,17.9376,17.9656,17.919,17.9656,360400.0
2011-01-12 15:55:00,19.26,19.29,19.25,19.27,912000.0,17.9563,17.9843,17.947,17.9656,912000.0
2011-01-13 09:30:00,19.32,19.35,19.27,19.27,508400.0,18.0122,18.0402,17.9656,17.9656,508400.0
2011-01-13 09:35:00,19.27,19.31,19.19,19.22,492400.0,17.9656,18.0029,17.891,17.919,492400.0
2011-01-13 09:40:00,19.21,19.28,19.17,19.24,596800.0,17.9097,17.9749,17.8724,17.9376,596800.0
2011-01-13 09:45:00,19.24,19.24,19.14,19.21,539200.0,17.9376,17.9376,17.8444,17.9097,539200.0
2011-01-13 09:50:00,19.21,19.3,19.21,19.28,847600.0,17.9097,17.9936,17.9097,17.9749,847600.0
2011-01-13 09:55:00,19.28,19.32,19.25,19.31,258400.0,17.9749,18.0122,17.947,18.0029,258400.0
2011-01-13 10:00:00,19.31,19.34,19.17,19.19,416800.0,18.0029,18.0309,17.8724,17.891,416800.0
2011-01-13 10:05:00,19.19,19.29,19.15,19.23,850400.0,17.891,17.9843,17.8537,17.9283,850400.0
2011-01-13 10:10:00,19.23,19.28,19.16,19.25,478000.0,17.9283,17.9749,17.8631,17.947,478000.0
2011-01-13 10:15:00,19.26,19.29,19.23,19.25,153600.0,17.9563,17.9843,17.9283,17.947,153600.0
2011-01-13 10:20:00,19.27,19.34,19.26,19.32,357200.0,17.9656,18.0309,17.9563,18.0122,357200.0
2011-01-13 10:25:00,19.32,19.36,19.28,19.33,460000.0,18.0122,18.0495,17.9749,18.0216,460000.0
2011-01-13 10:30:00,19.34,19.34,19.25,19.28,491200.0,18.0309,18.0309,17.947,17.9749,491200.0
2011-01-13 10:35:00,19.29,19.32,19.27,19.32,206400.0,17.9843,18.0122,17.9656,18.0122,206400.0
2011-01-13 10:40:00,19.32,19.34,19.26,19.32,408800.0,18.0122,18.0309,17.9563,18.0122,408800.0
2011-01-13 10:45:00,19.32,19.33,19.27,19.29,251200.0,18.0122,18.0216,17.9656,17.9843,251200.0
2011-01-13 10:50:00,19.28,19.32,19.27,19.32,235200.0,17.9749,18.0122,17.9656,18.0122,235200.0
2011-01-13 10:55:00,19.32,19.39,19.3,19.36,281600.0,18.0122,18.0775,17.9936,18.0495,281600.0
2011-01-13 11:00:00,19.37,19.37,19.33,19.36,107600.0,18.0588,18.0588,18.0216,18.0495,107600.0
2011-01-13 11:05:00,19.36,19.38,19.32,19.37,103600.0,18.0495,18.0682,18.0122,18.0588,103600.0
2011-01-13 11:10:00,19.38,19.41,19.36,19.38,316000.0,18.0682,18.0961,18.0495,18.0682,316000.0
2011-01-13 11:15:00,19.38,19.42,19.37,19.38,315600.0,18.0682,18.1055,18.0588,18.0682,315600.0
2011-01-13 11:20:00,19.39,19.4,19.37,19.38,117200.0,18.0775,18.0868,18.0588,18.0682,117200.0
2011-01-13 11:25:00,19.39,19.41,19.37,19.39,114800.0,18.0775,18.0961,18.0588,18.0775,114800.0
2011-01-13 11:30:00,19.4,19.48,19.4,19.47,390400.0,18.0868,18.1614,18.0868,18.1521,390400.0
2011-01-13 11:35:00,19.47,19.53,19.45,19.48,316800.0,18.1521,18.208,18.1334,18.1614,316800.0
2011-01-13 11:40:00,19.47,19.49,19.46,19.48,145200.0,18.1521,18.1707,18.1428,18.1614,145200.0
2011-01-13 11:45:00,19.49,19.53,19.46,19.47,198800.0,18.1707,18.208,18.1428,18.1521,198800.0
2011-01-13 11:50:00,19.46,19.47,19.4,19.42,232000.0,18.1428,18.1521,18.0868,18.1055,232000.0
2011-01-13 11:55:00,19.42,19.43,19.41,19.41,177200.0,18.1055,18.1148,18.0961,18.0961,177200.0
2011-01-13 12:00:00,19.42,19.43,19.4,19.43,60800.0,18.1055,18.1148,18.0868,18.1148,60800.0
2011-01-13 12:05:00,19.43,19.48,19.43,19.47,178400.0,18.1148,18.1614,18.1148,18.1521,178400.0
2011-01-13 12:10:00,19.48,19.48,19.41,19.42,208000.0,18.1614,18.1614,18.0961,18.1055,208000.0
2011-01-13 12:15:00,19.42,19.5,19.42,19.46,203200.0,18.1055,18.18,18.1055,18.1428,203200.0
2011-01-13 12:20:00,19.46,19.47,19.43,19.44,146400.0,18.1428,18.1521,18.1148,18.1241,146400.0
2011-01-13 12:25:00,19.44,19.45,19.43,19.44,31600.0,18.1241,18.1334,18.1148,18.1241,31600.0
2011-01-13 12:30:00,19.44,19.46,19.4,19.41,114800.0,18.1241,18.1428,18.0868,18.0961,114800.0
2011-01-13 12:35:00,19.41,19.43,19.36,19.38,296000.0,18.0961,18.1148,18.0495,18.0682,296000.0
2011-01-13 12:40:00,19.38,19.42,19.37,19.41,328000.0,18.0682,18.1055,18.0588,18.0961,328000.0
2011-01-13 12:45:00,19.41,19.41,19.36,19.38,356000.0,18.0961,18.0961,18.0495,18.0682,356000.0
2011-01-13 12:50:00,19.38,19.4,19.37,19.39,118400.0,18.0682,18.0868,18.0588,18.0775,118400.0
2011-01-13 12:55:00,19.39,19.43,19.37,19.37,110400.0,18.0775,18.1148,18.0588,18.0588,110400.0
2011-01-13 13:00:00,19.37,19.38,19.25,19.31,730000.0,18.0588,18.0682,17.947,18.0029,730000.0
2011-01-13 13:05:00,19.31,19.39,19.31,19.38,528400.0,18.0029,18.0775,18.0029,18.0682,528400.0
2011-01-13 13:10:00,19.38,19.46,19.37,19.45,612000.0,18.0682,18.1428,18.0588,18.1334,612000.0
2011-01-13 13:15:00,19.45,19.45,19.41,19.42,165600.0,18.1334,18.1334,18.0961,18.1055,165600.0
2011-01-13 13:20:00,19.42,19.43,19.38,19.41,136400.0,18.1055,18.1148,18.0682,18.0961,136400.0
2011-01-13 13:25:00,19.41,19.42,19.38,19.4,114800.0,18.0961,18.1055,18.0682,18.0868,114800.0
2011-01-13 13:30:00,19.39,19.44,19.38,19.39,112800.0,18.0775,18.1241,18.0682,18.0775,112800.0
2011-01-13 13:35:00,19.4,19.41,19.33,19.39,306400.0,18.0868,18.0961,18.0216,18.0775,306400.0
2011-01-13 13:40:00,19.39,19.4,19.36,19.4,181200.0,18.0775,18.0868,18.0495,18.0868,181200.0
2011-01-13 13:45:00,19.4,19.41,19.37,19.39,174800.0,18.0868,18.0961,18.0588,18.0775,174800.0
2011-01-13 13:50:00,19.39,19.41,19.38,19.38,93200.0,18.0775,18.0961,18.0682,18.0682,93200.0
2011-01-13 13:55:00,19.38,19.39,19.37,19.38,66000.0,18.0682,18.0775,18.0588,18.0682,66000.0
2011-01-13 14:00:00,19.39,19.39,19.35,19.36,256400.0,18.0775,18.0775,18.0402,18.0495,256400.0
2011-01-13 14:05:00,19.37,19.38,19.34,19.38,118000.0,18.0588,18.0682,18.0309,18.0682,118000.0
2011-01-13 14:10:00,19.38,19.38,19.18,19.2,696800.0,18.0682,18.0682,17.8817,17.9004,696800.0
2011-01-13 14:15:00,19.2,19.25,19.19,19.21,516400.0,17.9004,17.947,17.891,17.9097,516400.0
2011-01-13 14:20:00,19.21,19.25,19.21,19.23,374400.0,17.9097,17.947,17.9097,17.9283,374400.0
2011-01-13 14:25:00,19.24,19.25,19.22,19.25,417600.0,17.9376,17.947,17.919,17.947,417600.0
2011-01-13 14:30:00,19.24,19.28,19.24,19.25,438800.0,17.9376,17.9749,17.9376,17.947,438800.0
2011-01-13 14:35:00,19.25,19.28,19.24,19.25,141600.0,17.947,17.9749,17.9376,17.947,141600.0
2011-01-13 14:40:00,19.25,19.25,19.21,19.22,243200.0,17.947,17.947,17.9097,17.919,243200.0
2011-01-13 14:45:00,19.21,19.23,19.18,19.22,257200.0,17.9097,17.9283,17.8817,17.919,257200.0
2011-01-13 14:50:00,19.21,19.22,19.1,19.12,861600.0,17.9097,17.919,17.8071,17.8258,861600.0
2011-01-13 14:55:00,19.12,19.17,19.08,19.11,558800.0,17.8258,17.8724,17.7885,17.8164,558800.0
2011-01-13 15:00:00,19.12,19.19,19.12,19.19,280400.0,17.8258,17.891,17.8258,17.891,280400.0
2011-01-13 15:05:00,19.2,19.23,19.17,19.2,186000.0,17.9004,17.9283,17.8724,17.9004,186000.0
2011-01-13 15:10:00,19.2,19.21,19.17,19.17,80000.0,17.9004,17.9097,17.8724,17.8724,80000.0
2011-01-13 15:15:00,19.17,19.17,19.13,19.16,265200.0,17.8724,17.8724,17.8351,17.8631,265200.0
2011-01-13 15:20:00,19.15,19.18,19.13,19.17,195200.0,17.8537,17.8817,17.8351,17.8724,195200.0
2011-01-13 15:25:00,19.17,19.18,19.08,19.12,327600.0,17.8724,17.8817,17.7885,17.8258,327600.0
2011-01-13 15:30:00,19.11,19.17,19.03,19.06,450800.0,17.8164,17.8724,17.7419,17.7698,450800.0
2011-01-13 15:35:00,19.06,19.1,19.03,19.06,376000.0,17.7698,17.8071,17.7419,17.7698,376000.0
2011-01-13 15:40:00,19.06,19.09,19.02,19.09,355600.0,17.7698,17.7978,17.7325,17.7978,355600.0
2011-01-13 15:45:00,19.09,19.19,19.09,19.16,583600.0,17.7978,17.891,17.7978,17.8631,583600.0
2011-01-13 15:50:00,19.16,19.23,19.15,19.17,555600.0,17.8631,17.9283,17.8537,17.8724,555600.0
2011-01-13 15:55:00,19.18,19.28,19.17,19.28,487600.0,17.8817,17.9749,17.8724,17.9749,487600.0
2011-01-14 09:30:00,19.23,19.27,19.13,19.21,579600.0,17.9283,17.9656,17.8351,17.9097,579600.0
2011-01-14 09:35:00,19.22,19.33,19.21,19.27,546800.0,17.919,18.0216,17.9097,17.9656,546800.0
2011-01-14 09:40:00,19.27,19.31,19.19,19.2,618800.0,17.9656,18.0029,17.891,17.9004,618800.0
2011-01-14 09:45:00,19.21,19.27,19.18,19.21,272400.0,17.9097,17.9656,17.8817,17.9097,272400.0
2011-01-14 09:50:00,19.21,19.26,19.2,19.22,520400.0,17.9097,17.9563,17.9004,17.919,520400.0
2011-01-14 09:55:00,19.21,19.28,19.13,19.25,761600.0,17.9097,17.9749,17.8351,17.947,761600.0
2011-01-14 10:00:00,19.26,19.38,19.25,19.3,686400.0,17.9563,18.0682,17.947,17.9936,686400.0
2011-01-14 10:05:00,19.29,19.29,19.2,19.29,497200.0,17.9843,17.9843,17.9004,17.9843,497200.0
2011-01-14 10:10:00,19.29,19.32,19.25,19.27,275200.0,17.9843,18.0122,17.947,17.9656,275200.0
2011-01-14 10:15:00,19.28,19.3,19.2,19.22,728800.0,17.9749,17.9936,17.9004,17.919,728800.0
2011-01-14 10:20:00,19.21,19.26,19.21,19.21,152400.0,17.9097,17.9563,17.9097,17.9097,152400.0
2011-01-14 10:25:00,19.22,19.23,19.14,19.16,754800.0,17.919,17.9283,17.8444,17.8631,754800.0
2011-01-14 10:30:00,19.15,19.24,19.11,19.23,851600.0,17.8537,17.9376,17.8164,17.9283,851600.0
2011-01-14 10:35:00,19.23,19.27,19.19,19.26,361200.0,17.9283,17.9656,17.891,17.9563,361200.0
2011-01-14 10:40:00,19.25,19.32,19.22,19.32,436000.0,17.947,18.0122,17.919,18.0122,436000.0
2011-01-14 10:45:00,19.33,19.36,19.28,19.32,587600.0,18.0216,18.0495,17.9749,18.0122,587600.0
2011-01-14 10:50:00,19.32,19.34,19.29,19.3,286000.0,18.0122,18.0309,17.9843,17.9936,286000.0
2011-01-14 10:55:00,19.31,19.31,19.25,19.25,153200.0,18.0029,18.0029,17.947,17.947,153200.0
2011-01-14 11:00:00,19.25,19.3,19.22,19.3,326000.0,17.947,17.9936,17.919,17.9936,326000.0
2011-01-14 11:05:00,19.3,19.4,19.3,19.4,745600.0,17.9936,18.0868,17.9936,18.0868,745600.0
2011-01-14 11:10:00,19.4,19.45,19.39,19.45,687600.0,18.0868,18.1334,18.0775,18.1334,687600.0
2011-01-14 11:15:00,19.45,19.45,19.39,19.39,510000.0,18.1334,18.1334,18.0775,18.0775,510000.0
2011-01-14 11:20:00,19.39,19.43,19.33,19.36,340400.0,18.0775,18.1148,18.0216,18.0495,340400.0
2011-01-14 11:25:00,19.36,19.41,19.36,19.4,318400.0,18.0495,18.0961,18.0495,18.0868,318400.0
2011-01-14 11:30:00,19.4,19.41,19.36,19.38,180000.0,18.0868,18.0961,18.0495,18.0682,180000.0
2011-01-14 11:35:00,19.38,19.39,19.31,19.37,435600.0,18.0682,18.0775,18.0029,18.0588,435600.0
2011-01-14 11:40:00,19.38,19.4,19.35,19.39,158800.0,18.0682,18.0868,18.0402,18.0775,158800.0
2011-01-14 11:45:00,19.4,19.44,19.39,19.42,336800.0,18.0868,18.1241,18.0775,18.1055,336800.0
2011-01-14 11:50:00,19.42,19.42,19.38,19.39,126800.0,18.1055,18.1055,18.0682,18.0775,126800.0
2011-01-14 11:55:00,19.4,19.41,19.39,19.41,103200.0,18.0868,18.0961,18.0775,18.0961,103200.0
2011-01-14 12:00:00,19.41,19.43,19.38,19.42,137600.0,18.0961,18.1148,18.0682,18.1055,137600.0
2011-01-14 12:05:00,19.42,19.43,19.4,19.43,148000.0,18.1055,18.1148,18.0868,18.1148,148000.0
2011-01-14 12:10:00,19.43,19.51,19.42,19.48,808000.0,18.1148,18.1894,18.1055,18.1614,808000.0
2011-01-14 12:15:00,19.49,19.5,19.43,19.47,317600.0,18.1707,18.18,18.1148,18.1521,317600.0
2011-01-14 12:20:00,19.47,19.48,19.45,19.48,130000.0,18.1521,18.1614,18.1334,18.1614,130000.0
2011-01-14 12:25:00,19.48,19.48,19.45,19.47,208800.0,18.1614,18.1614,18.1334,18.1521,208800.0
2011-01-14 12:30:00,19.47,19.58,19.47,19.53,508000.0,18.1521,18.2546,18.1521,18.208,508000.0
2011-01-14 12:35:00,19.52,19.54,19.51,19.51,162800.0,18.1987,18.2173,18.1894,18.1894,162800.0
2011-01-14 12:40:00,19.51,19.53,19.5,19.52,103200.0,18.1894,18.208,18.18,18.1987,103200.0
2011-01-14 12:45:00,19.51,19.51,19.47,19.48,188400.0,18.1894,18.1894,18.1521,18.1614,188400.0
2011-01-14 12:50:00,19.49,19.51,19.46,19.51,92400.0,18.1707,18.1894,18.1428,18.1894,92400.0
2011-01-14 12:55:00,19.51,19.51,19.47,19.5,111200.0,18.1894,18.1894,18.1521,18.18,111200.0
2011-01-14 13:00:00,19.5,19.52,19.49,19.52,147200.0,18.18,18.1987,18.1707,18.1987,147200.0
2011-01-14 13:05:00,19.52,19.53,19.5,19.51,232400.0,18.1987,18.208,18.18,18.1894,232400.0
2011-01-14 13:10:00,19.51,19.52,19.49,19.5,93200.0,18.1894,18.1987,18.1707,18.18,93200.0
2011-01-14 13:15:00,19.5,19.53,19.5,19.51,105600.0,18.18,18.208,18.18,18.1894,105600.0
2011-01-14 13:20:00,19.51,19.55,19.51,19.55,184800.0,18.1894,18.2267,18.1894,18.2267,184800.0
2011-01-14 13:25:00,19.54,19.58,19.54,19.56,297600.0,18.2173,18.2546,18.2173,18.236,297600.0
2011-01-14 13:30:00,19.56,19.58,19.55,19.58,106000.0,18.236,18.2546,18.2267,18.2546,106000.0
2011-01-14 13:35:00,19.57,19.61,19.57,19.6,235600.0,18.2453,18.2826,18.2453,18.2733,235600.0
2011-01-14 13:40:00,19.6,19.62,19.59,19.62,146400.0,18.2733,18.2919,18.264,18.2919,146400.0
2011-01-14 13:45:00,19.62,19.63,19.61,19.63,222800.0,18.2919,18.3012,18.2826,18.3012,222800.0
2011-01-14 13:50:00,19.63,19.66,19.63,19.65,555600.0,18.3012,18.3292,18.3012,18.3199,555600.0
2011-01-14 13:55:00,19.64,19.68,19.64,19.65,303200.0,18.3106,18.3479,18.3106,18.3199,303200.0
2011-01-14 14:00:00,19.65,19.67,19.64,19.64,246000.0,18.3199,18.3385,18.3106,18.3106,246000.0
2011-01-14 14:05:00,19.64,19.72,19.64,19.68,344000.0,18.3106,18.3852,18.3106,18.3479,344000.0
2011-01-14 14:10:00,19.67,19.68,19.64,19.64,154800.0,18.3385,18.3479,18.3106,18.3106,154800.0
2011-01-14 14:15:00,19.64,19.65,19.61,19.63,240800.0,18.3106,18.3199,18.2826,18.3012,240800.0
2011-01-14 14:20:00,19.63,19.66,19.62,19.65,117200.0,18.3012,18.3292,18.2919,18.3199,117200.0
2011-01-14 14:25:00,19.65,19.66,19.63,19.63,165200.0,18.3199,18.3292,18.3012,18.3012,165200.0
2011-01-14 14:30:00,19.64,19.64,19.62,19.62,108800.0,18.3106,18.3106,18.2919,18.2919,108800.0
2011-01-14 14:35:00,19.63,19.63,19.58,19.58,228800.0,18.3012,18.3012,18.2546,18.2546,228800.0
2011-01-14 14:40:00,19.58,19.6,19.58,19.6,124800.0,18.2546,18.2733,18.2546,18.2733,124800.0
2011-01-14 14:45:00,19.6,19.63,19.6,19.63,161600.0,18.2733,18.3012,18.2733,18.3012,161600.0
2011-01-14 14:50:00,19.63,19.63,19.61,19.61,72000.0,18.3012,18.3012,18.2826,18.2826,72000.0
2011-01-14 14:55:00,19.62,19.62,19.55,19.58,310400.0,18.2919,18.2919,18.2267,18.2546,310400.0
2011-01-14 15:00:00,19.58,19.61,19.56,19.6,184800.0,18.2546,18.2826,18.236,18.2733,184800.0
2011-01-14 15:05:00,19.6,19.63,19.58,19.58,196800.0,18.2733,18.3012,18.2546,18.2546,196800.0
2011-01-14 15:10:00,19.58,19.6,19.58,19.59,74400.0,18.2546,18.2733,18.2546,18.264,74400.0
2011-01-14 15:15:00,19.59,19.62,19.59,19.61,168000.0,18.264,18.2919,18.264,18.2826,168000.0
2011-01-14 15:20:00,19.61,19.65,19.6,19.61,208800.0,18.2826,18.3199,18.2733,18.2826,208800.0
2011-01-14 15:25:00,19.63,19.63,19.57,19.59,87200.0,18.3012,18.3012,18.2453,18.264,87200.0
2011-01-14 15:30:00,19.59,19.64,19.59,19.61,166000.0,18.264,18.3106,18.264,18.2826,166000.0
2011-01-14 15:35:00,19.62,19.63,19.59,19.6,130000.0,18.2919,18.3012,18.264,18.2733,130000.0
2011-01-14 15:40:00,19.6,19.63,19.59,19.61,145600.0,18.2733,18.3012,18.264,18.2826,145600.0
2011-01-14 15:45:00,19.61,19.77,19.61,19.76,990800.0,18.2826,18.4318,18.2826,18.4224,990800.0
2011-01-14 15:50:00,19.76,19.81,19.72,19.72,426800.0,18.4224,18.4691,18.3852,18.3852,426800.0
2011-01-14 15:55:00,19.72,19.73,19.65,19.66,1144800.0,18.3852,18.3945,18.3199,18.3292,1144800.0
2011-01-18 09:30:00,19.52,19.7,19.52,19.66,814400.0,18.1987,18.3665,18.1987,18.3292,814400.0
2011-01-18 09:35:00,19.66,19.73,19.65,19.67,806000.0,18.3292,18.3945,18.3199,18.3385,806000.0
2011-01-18 09:40:00,19.66,19.7,19.63,19.7,342400.0,18.3292,18.3665,18.3012,18.3665,342400.0
2011-01-18 09:45:00,19.7,19.7,19.58,19.58,284400.0,18.3665,18.3665,18.2546,18.2546,284400.0
2011-01-18 09:50:00,19.58,19.58,19.47,19.48,880800.0,18.2546,18.2546,18.1521,18.1614,880800.0
2011-01-18 09:55:00,19.49,19.56,19.48,19.53,436400.0,18.1707,18.236,18.1614,18.208,436400.0
2011-01-18 10:00:00,19.52,19.56,19.41,19.52,734000.0,18.1987,18.236,18.0961,18.1987,734000.0
2011-01-18 10:05:00,19.54,19.54,19.36,19.38,1283600.0,18.2173,18.2173,18.0495,18.0682,1283600.0
2011-01-18 10:10:00,19.38,19.45,19.33,19.44,658000.0,18.0682,18.1334,18.0216,18.1241,658000.0
2011-01-18 10:15:00,19.44,19.46,19.37,19.39,634400.0,18.1241,18.1428,18.0588,18.0775,634400.0
2011-01-18 10:20:00,19.4,19.47,19.38,19.38,560000.0,18.0868,18.1521,18.0682,18.0682,560000.0
2011-01-18 10:25:00,19.39,19.42,19.35,19.41,339200.0,18.0775,18.1055,18.0402,18.0961,339200.0
2011-01-18 10:30:00,19.4,19.41,19.28,19.33,810000.0,18.0868,18.0961,17.9749,18.0216,810000.0
2011-01-18 10:35:00,19.34,19.39,19.33,19.39,168400.0,18.0309,18.0775,18.0216,18.0775,168400.0
2011-01-18 10:40:00,19.4,19.4,19.34,19.35,395200.0,18.0868,18.0868,18.0309,18.0402,395200.0
2011-01-18 10:45:00,19.35,19.35,19.26,19.27,520800.0,18.0402,18.0402,17.9563,17.9656,520800.0
2011-01-18 10:50:00,19.27,19.3,19.24,19.3,584000.0,17.9656,17.9936,17.9376,17.9936,584000.0
2011-01-18 10:55:00,19.3,19.3,19.23,19.3,204800.0,17.9936,17.9936,17.9283,17.9936,204800.0
2011-01-18 11:00:00,19.3,19.31,19.26,19.3,279600.0,17.9936,18.0029,17.9563,17.9936,279600.0
2011-01-18 11:05:00,19.3,19.37,19.29,19.35,260800.0,17.9936,18.0588,17.9843,18.0402,260800.0
2011-01-18 11:10:00,19.35,19.35,19.3,19.32,139600.0,18.0402,18.0402,17.9936,18.0122,139600.0
2011-01-18 11:15:00,19.32,19.42,19.32,19.37,452800.0,18.0122,18.1055,18.0122,18.0588,452800.0
2011-01-18 11:20:00,19.37,19.45,19.35,19.45,448000.0,18.0588,18.1334,18.0402,18.1334,448000.0
2011-01-18 11:25:00,19.45,19.46,19.41,19.46,223200.0,18.1334,18.1428,18.0961,18.1428,223200.0
2011-01-18 11:30:00,19.46,19.49,19.43,19.48,310000.0,18.1428,18.1707,18.1148,18.1614,310000.0
2011-01-18 11:35:00,19.47,19.48,19.44,19.46,294000.0,18.1521,18.1614,18.1241,18.1428,294000.0
2011-01-18 11:40:00,19.46,19.46,19.43,19.44,95600.0,18.1428,18.1428,18.1148,18.1241,95600.0
2011-01-18 11:45:00,19.44,19.47,19.43,19.45,271600.0,18.1241,18.1521,18.1148,18.1334,271600.0
2011-01-18 11:50:00,19.45,19.45,19.41,19.43,202800.0,18.1334,18.1334,18.0961,18.1148,202800.0
2011-01-18 11:55:00,19.43,19.47,19.43,19.45,122400.0,18.1148,18.1521,18.1148,18.1334,122400.0
2011-01-18 12:00:00,19.45,19.46,19.41,19.42,356000.0,18.1334,18.1428,18.0961,18.1055,356000.0
2011-01-18 12:05:00,19.41,19.43,19.36,19.39,279600.0,18.0961,18.1148,18.0495,18.0775,279600.0
2011-01-18 12:10:00,19.38,19.4,19.35,19.37,146800.0,18.0682,18.0868,18.0402,18.0588,146800.0
2011-01-18 12:15:00,19.39,19.4,19.37,19.39,162800.0,18.0775,18.0868,18.0588,18.0775,162800.0
2011-01-18 12:20:00,19.39,19.43,19.38,19.41,159600.0,18.0775,18.1148,18.0682,18.0961,159600.0
2011-01-18 12:25:00,19.41,19.42,19.39,19.39,86000.0,18.0961,18.1055,18.0775,18.0775,86000.0
2011-01-18 12:30:00,19.39,19.39,19.36,19.38,96800.0,18.0775,18.0775,18.0495,18.0682,96800.0
2011-01-18 12:35:00,19.38,19.41,19.38,19.39,79200.0,18.0682,18.0961,18.0682,18.0775,79200.0
2011-01-18 12:40:00,19.4,19.43,19.4,19.42,108800.0,18.0868,18.1148,18.0868,18.1055,108800.0
2011-01-18 12:45:00,19.43,19.49,19.42,19.45,410800.0,18.1148,18.1707,18.1055,18.1334,410800.0
2011-01-18 12:50:00,19.46,19.47,19.43,19.45,165200.0,18.1428,18.1521,18.1148,18.1334,165200.0
2011-01-18 12:55:00,19.45,19.46,19.45,19.46,86800.0,18.1334,18.1428,18.1334,18.1428,86800.0
2011-01-18 13:00:00,19.46,19.51,19.46,19.51,205600.0,18.1428,18.1894,18.1428,18.1894,205600.0
2011-01-18 13:05:00,19.51,19.54,19.5,19.52,279200.0,18.1894,18.2173,18.18,18.1987,279200.0
2011-01-18 13:10:00,19.52,19.52,19.5,19.5,113600.0,18.1987,18.1987,18.18,18.18,113600.0
2011-01-18 13:15:00,19.51,19.51,19.49,19.5,59200.0,18.1894,18.1894,18.1707,18.18,59200.0
2011-01-18 13:20:00,19.5,19.52,19.49,19.5,48000.0,18.18,18.1987,18.1707,18.18,48000.0
2011-01-18 13:25:00,19.51,19.53,19.49,19.53,74000.0,18.1894,18.208,18.1707,18.208,74000.0
2011-01-18 13:30:00,19.53,19.55,19.51,19.53,245600.0,18.208,18.2267,18.1894,18.208,245600.0
2011-01-18 13:35:00,19.55,19.58,19.53,19.55,593600.0,18.2267,18.2546,18.208,18.2267,593600.0
2011-01-18 13:40:00,19.56,19.58,19.54,19.54,192000.0,18.236,18.2546,18.2173,18.2173,192000.0
2011-01-18 13:45:00,19.54,19.54,19.48,19.49,248800.0,18.2173,18.2173,18.1614,18.1707,248800.0
2011-01-18 13:50:00,19.49,19.53,19.48,19.51,134400.0,18.1707,18.208,18.1614,18.1894,134400.0
2011-01-18 13:55:00,19.51,19.53,19.49,19.52,138400.0,18.1894,18.208,18.1707,18.1987,138400.0
2011-01-18 14:00:00,19.52,19.53,19.49,19.5,92400.0,18.1987,18.208,18.1707,18.18,92400.0
2011-01-18 14:05:00,19.5,19.57,19.5,19.57,222400.0,18.18,18.2453,18.18,18.2453,222400.0
2011-01-18 14:10:00,19.57,19.59,19.54,19.57,284000.0,18.2453,18.264,18.2173,18.2453,284000.0
2011-01-18 14:15:00,19.58,19.63,19.57,19.6,278800.0,18.2546,18.3012,18.2453,18.2733,278800.0
2011-01-18 14:20:00,19.6,19.6,19.55,19.57,235600.0,18.2733,18.2733,18.2267,18.2453,235600.0
2011-01-18 14:25:00,19.56,19.6,19.56,19.59,233200.0,18.236,18.2733,18.236,18.264,233200.0
2011-01-18 14:30:00,19.6,19.62,19.57,19.58,158400.0,18.2733,18.2919,18.2453,18.2546,158400.0
2011-01-18 14:35:00,19.59,19.62,19.58,19.61,144000.0,18.264,18.2919,18.2546,18.2826,144000.0
2011-01-18 14:40:00,19.61,19.64,19.55,19.59,594000.0,18.2826,18.3106,18.2267,18.264,594000.0
2011-01-18 14:45:00,19.58,19.59,19.54,19.58,244000.0,18.2546,18.264,18.2173,18.2546,244000.0
2011-01-18 14:50:00,19.58,19.62,19.58,19.62,114000.0,18.2546,18.2919,18.2546,18.2919,114000.0
2011-01-18 14:55:00,19.61,19.62,19.58,19.61,207600.0,18.2826,18.2919,18.2546,18.2826,207600.0
2011-01-18 15:00:00,19.61,19.62,19.58,19.59,100800.0,18.2826,18.2919,18.2546,18.264,100800.0
2011-01-18 15:05:00,19.59,19.6,19.52,19.53,242400.0,18.264,18.2733,18.1987,18.208,242400.0
2011-01-18 15:10:00,19.52,19.55,19.52,19.53,205600.0,18.1987,18.2267,18.1987,18.208,205600.0
2011-01-18 15:15:00,19.52,19.54,19.5,19.53,190400.0,18.1987,18.2173,18.18,18.208,190400.0
2011-01-18 15:20:00,19.53,19.59,19.53,19.58,153600.0,18.208,18.264,18.208,18.2546,153600.0
2011-01-18 15:25:00,19.58,19.59,19.57,19.58,127600.0,18.2546,18.264,18.2453,18.2546,127600.0
2011-01-18 15:30:00,19.58,19.61,19.58,19.59,297200.0,18.2546,18.2826,18.2546,18.264,297200.0
2011-01-18 15:35:00,19.59,19.67,19.58,19.67,701600.0,18.264,18.3385,18.2546,18.3385,701600.0
2011-01-18 15:40:00,19.67,19.69,19.66,19.67,418400.0,18.3385,18.3572,18.3292,18.3385,418400.0
2011-01-18 15:45:00,19.67,19.69,19.62,19.67,595200.0,18.3385,18.3572,18.2919,18.3385,595200.0
2011-01-18 15:50:00,19.68,19.72,19.68,19.7,513200.0,18.3479,18.3852,18.3479,18.3665,513200.0
2011-01-18 15:55:00,19.7,19.77,19.7,19.77,814400.0,18.3665,18.4318,18.3665,18.4318,814400.0
2011-01-19 09:30:00,19.72,19.83,19.68,19.74,768000.0,18.3852,18.4877,18.3479,18.4038,768000.0
2011-01-19 09:35:00,19.74,19.74,19.59,19.59,1028800.0,18.4038,18.4038,18.264,18.264,1028800.0
2011-01-19 09:40:00,19.58,19.6,19.48,19.5,1431600.0,18.2546,18.2733,18.1614,18.18,1431600.0
2011-01-19 09:45:00,19.5,19.58,19.5,19.55,547600.0,18.18,18.2546,18.18,18.2267,547600.0
2011-01-19 09:50:00,19.55,19.55,19.37,19.45,1228000.0,18.2267,18.2267,18.0588,18.1334,1228000.0
2011-01-19 09:55:00,19.45,19.45,19.17,19.23,1550000.0,18.1334,18.1334,17.8724,17.9283,1550000.0
2011-01-19 10:00:00,19.23,19.31,19.18,19.27,820800.0,17.9283,18.0029,17.8817,17.9656,820800.0
2011-01-19 10:05:00,19.28,19.33,19.25,19.31,552000.0,17.9749,18.0216,17.947,18.0029,552000.0
2011-01-19 10:10:00,19.3,19.31,19.25,19.28,376400.0,17.9936,18.0029,17.947,17.9749,376400.0
2011-01-19 10:15:00,19.28,19.3,19.19,19.19,404800.0,17.9749,17.9936,17.891,17.891,404800.0
2011-01-19 10:20:00,19.2,19.23,19.05,19.07,840400.0,17.9004,17.9283,17.7605,17.7792,840400.0
2011-01-19 10:25:00,19.08,19.12,19.03,19.1,953200.0,17.7885,17.8258,17.7419,17.8071,953200.0
2011-01-19 10:30:00,19.1,19.11,19.03,19.04,488400.0,17.8071,17.8164,17.7419,17.7512,488400.0
2011-01-19 10:35:00,19.04,19.09,18.97,18.99,992400.0,17.7512,17.7978,17.6859,17.7046,992400.0
2011-01-19 10:40:00,18.99,19.02,18.85,18.88,1528000.0,17.7046,17.7325,17.574,17.602,1528000.0
2011-01-19 10:45:00,18.87,18.96,18.87,18.94,820000.0,17.5927,17.6766,17.5927,17.658,820000.0
2011-01-19 10:50:00,18.94,18.95,18.91,18.93,363200.0,17.658,17.6673,17.63,17.6486,363200.0
2011-01-19 10:55:00,18.94,19.0,18.92,18.98,574400.0,17.658,17.7139,17.6393,17.6952,574400.0
2011-01-19 11:00:00,18.99,19.03,18.94,18.96,423200.0,17.7046,17.7419,17.658,17.6766,423200.0
2011-01-19 11:05:00,18.96,19.0,18.91,18.99,531600.0,17.6766,17.7139,17.63,17.7046,531600.0
2011-01-19 11:10:00,18.99,19.03,18.86,18.87,605200.0,17.7046,17.7419,17.5834,17.5927,605200.0
2011-01-19 11:15:00,18.87,18.96,18.85,18.95,766400.0,17.5927,17.6766,17.574,17.6673,766400.0
2011-01-19 11:20:00,18.95,18.97,18.93,18.96,316400.0,17.6673,17.6859,17.6486,17.6766,316400.0
2011-01-19 11:25:00,18.96,18.98,18.93,18.94,338000.0,17.6766,17.6952,17.6486,17.658,338000.0
2011-01-19 11:30:00,18.94,19.01,18.93,18.99,677600.0,17.658,17.7232,17.6486,17.7046,677600.0
2011-01-19 11:35:00,18.99,19.02,18.97,19.0,340800.0,17.7046,17.7325,17.6859,17.7139,340800.0
2011-01-19 11:40:00,19.0,19.02,18.93,18.98,362000.0,17.7139,17.7325,17.6486,17.6952,362000.0
2011-01-19 11:45:00,18.98,19.06,18.97,19.03,404400.0,17.6952,17.7698,17.6859,17.7419,404400.0
2011-01-19 11:50:00,19.04,19.04,19.0,19.02,220800.0,17.7512,17.7512,17.7139,17.7325,220800.0
2011-01-19 11:55:00,19.02,19.02,18.91,18.93,346800.0,17.7325,17.7325,17.63,17.6486,346800.0
2011-01-19 12:00:00,18.93,18.97,18.92,18.93,188400.0,17.6486,17.6859,17.6393,17.6486,188400.0
2011-01-19 12:05:00,18.92,18.96,18.88,18.9,290000.0,17.6393,17.6766,17.602,17.6207,290000.0
2011-01-19 12:10:00,18.91,18.94,18.89,18.93,164400.0,17.63,17.658,17.6113,17.6486,164400.0
2011-01-19 12:15:00,18.93,18.95,18.87,18.9,350800.0,17.6486,17.6673,17.5927,17.6207,350800.0
2011-01-19 12:20:00,18.9,18.93,18.89,18.9,134800.0,17.6207,17.6486,17.6113,17.6207,134800.0
2011-01-19 12:25:00,18.9,18.93,18.88,18.88,239600.0,17.6207,17.6486,17.602,17.602,239600.0
2011-01-19 12:30:00,18.88,18.89,18.73,18.73,2209600.0,17.602,17.6113,17.4622,17.4622,2209600.0
2011-01-19 12:35:00,18.73,18.79,18.68,18.77,900800.0,17.4622,17.5181,17.4155,17.4995,900800.0
2011-01-19 12:40:00,18.77,18.77,18.67,18.69,782800.0,17.4995,17.4995,17.4062,17.4249,782800.0
2011-01-19 12:45:00,18.7,18.75,18.64,18.68,622000.0,17.4342,17.4808,17.3783,17.4155,622000.0
2011-01-19 12:50:00,18.68,18.71,18.64,18.7,339200.0,17.4155,17.4435,17.3783,17.4342,339200.0
2011-01-19 12:55:00,18.7,18.74,18.7,18.74,274800.0,17.4342,17.4715,17.4342,17.4715,274800.0
2011-01-19 13:00:00,18.73,18.74,18.63,18.7,356800.0,17.4622,17.4715,17.3689,17.4342,356800.0
2011-01-19 13:05:00,18.7,18.73,18.66,18.73,140800.0,17.4342,17.4622,17.3969,17.4622,140800.0
2011-01-19 13:10:00,18.73,18.8,18.72,18.77,602400.0,17.4622,17.5274,17.4528,17.4995,602400.0
2011-01-19 13:15:00,18.77,18.78,18.74,18.75,193200.0,17.4995,17.5088,17.4715,17.4808,193200.0
2011-01-19 13:20:00,18.75,18.75,18.69,18.74,432800.0,17.4808,17.4808,17.4249,17.4715,432800.0
2011-01-19 13:25:00,18.74,18.79,18.72,18.76,376400.0,17.4715,17.5181,17.4528,17.4901,376400.0
2011-01-19 13:30:00,18.76,18.79,18.73,18.78,292000.0,17.4901,17.5181,17.4622,17.5088,292000.0
2011-01-19 13:35:00,18.78,18.79,18.73,18.73,554400.0,17.5088,17.5181,17.4622,17.4622,554400.0
2011-01-19 13:40:00,18.73,18.78,18.71,18.73,415200.0,17.4622,17.5088,17.4435,17.4622,415200.0
2011-01-19 13:45:00,18.73,18.73,18.66,18.69,357600.0,17.4622,17.4622,17.3969,17.4249,357600.0
2011-01-19 13:50:00,18.68,18.69,18.65,18.67,331200.0,17.4155,17.4249,17.3876,17.4062,331200.0
2011-01-19 13:55:00,18.67,18.7,18.64,18.69,318000.0,17.4062,17.4342,17.3783,17.4249,318000.0
2011-01-19 14:00:00,18.69,18.69,18.6,18.64,314400.0,17.4249,17.4249,17.341,17.3783,314400.0
2011-01-19 14:05:00,18.64,18.67,18.6,18.61,286000.0,17.3783,17.4062,17.341,17.3503,286000.0
2011-01-19 14:10:00,18.6,18.66,18.54,18.54,386000.0,17.341,17.3969,17.285,17.285,386000.0
2011-01-19 14:15:00,18.54,18.61,18.51,18.58,284400.0,17.285,17.3503,17.2571,17.3223,284400.0
2011-01-19 14:20:00,18.56,18.57,18.45,18.5,933600.0,17.3037,17.313,17.2011,17.2477,933600.0
2011-01-19 14:25:00,18.5,18.5,18.43,18.43,918000.0,17.2477,17.2477,17.1825,17.1825,918000.0
2011-01-19 14:30:00,18.43,18.55,18.43,18.53,506800.0,17.1825,17.2943,17.1825,17.2757,506800.0
2011-01-19 14:35:00,18.53,18.55,18.49,18.52,327200.0,17.2757,17.2943,17.2384,17.2664,327200.0
2011-01-19 14:40:00,18.52,18.54,18.43,18.48,1653200.0,17.2664,17.285,17.1825,17.2291,1653200.0
2011-01-19 14:45:00,18.48,18.49,18.44,18.46,309200.0,17.2291,17.2384,17.1918,17.2104,309200.0
2011-01-19 14:50:00,18.45,18.46,18.36,18.38,627600.0,17.2011,17.2104,17.1172,17.1359,627600.0
2011-01-19 14:55:00,18.38,18.41,18.3,18.4,750400.0,17.1359,17.1638,17.0613,17.1545,750400.0
2011-01-19 15:00:00,18.41,18.45,18.34,18.35,531600.0,17.1638,17.2011,17.0986,17.1079,531600.0
2011-01-19 15:05:00,18.35,18.41,18.27,18.28,476800.0,17.1079,17.1638,17.0333,17.0426,476800.0
2011-01-19 15:10:00,18.29,18.3,18.18,18.19,733200.0,17.0519,17.0613,16.9494,16.9587,733200.0
2011-01-19 15:15:00,18.18,18.32,18.17,18.31,672000.0,16.9494,17.0799,16.9401,17.0706,672000.0
2011-01-19 15:20:00,18.31,18.38,18.3,18.31,646800.0,17.0706,17.1359,17.0613,17.0706,646800.0
2011-01-19 15:25:00,18.31,18.34,18.28,18.31,395600.0,17.0706,17.0986,17.0426,17.0706,395600.0
2011-01-19 15:30:00,18.31,18.31,18.14,18.2,715200.0,17.0706,17.0706,16.9121,16.968,715200.0
2011-01-19 15:35:00,18.2,18.24,18.13,18.22,1090000.0,16.968,17.0053,16.9028,16.9867,1090000.0
2011-01-19 15:40:00,18.22,18.27,18.16,18.25,654000.0,16.9867,17.0333,16.9307,17.0147,654000.0
2011-01-19 15:45:00,18.25,18.3,18.22,18.25,881200.0,17.0147,17.0613,16.9867,17.0147,881200.0
2011-01-19 15:50:00,18.25,18.29,18.23,18.24,682000.0,17.0147,17.0519,16.996,17.0053,682000.0
2011-01-19 15:55:00,18.24,18.27,18.21,18.25,1305200.0,17.0053,17.0333,16.9774,17.0147,1305200.0
2011-01-20 09:30:00,17.98,18.02,17.79,17.8,2087200.0,16.7629,16.8002,16.5858,16.5951,2087200.0
2011-01-20 09:35:00,17.81,17.82,17.48,17.59,3546800.0,16.6044,16.6138,16.2968,16.3993,3546800.0
2011-01-20 09:40:00,17.59,17.87,17.59,17.83,1286400.0,16.3993,16.6604,16.3993,16.6231,1286400.0
2011-01-20 09:45:00,17.83,17.97,17.8,17.93,894400.0,16.6231,16.7536,16.5951,16.7163,894400.0
2011-01-20 09:50:00,17.92,18.05,17.92,18.03,710400.0,16.707,16.8282,16.707,16.8095,710400.0
2011-01-20 09:55:00,18.03,18.13,17.93,18.03,813200.0,16.8095,16.9028,16.7163,16.8095,813200.0
2011-01-20 10:00:00,18.03,18.25,18.03,18.16,2484400.0,16.8095,17.0147,16.8095,16.9307,2484400.0
2011-01-20 10:05:00,18.16,18.16,17.92,17.93,1073600.0,16.9307,16.9307,16.707,16.7163,1073600.0
2011-01-20 10:10:00,17.92,18.02,17.92,17.99,396400.0,16.707,16.8002,16.707,16.7723,396400.0
2011-01-20 10:15:00,18.0,18.06,17.83,17.83,578800.0,16.7816,16.8375,16.6231,16.6231,578800.0
2011-01-20 10:20:00,17.87,17.92,17.83,17.86,654800.0,16.6604,16.707,16.6231,16.6511,654800.0
2011-01-20 10:25:00,17.86,17.92,17.76,17.9,780800.0,16.6511,16.707,16.5578,16.6883,780800.0
2011-01-20 10:30:00,17.9,17.98,17.82,17.94,507200.0,16.6883,16.7629,16.6138,16.7256,507200.0
2011-01-20 10:35:00,17.94,17.98,17.82,17.84,484400.0,16.7256,16.7629,16.6138,16.6324,484400.0
2011-01-20 10:40:00,17.84,17.86,17.78,17.81,567200.0,16.6324,16.6511,16.5765,16.6044,567200.0
2011-01-20 10:45:00,17.81,17.82,17.72,17.76,782400.0,16.6044,16.6138,16.5205,16.5578,782400.0
2011-01-20 10:50:00,17.76,17.79,17.61,17.63,909200.0,16.5578,16.5858,16.418,16.4366,909200.0
2011-01-20 10:55:00,17.63,17.66,17.53,17.54,958800.0,16.4366,16.4646,16.3434,16.3527,958800.0
2011-01-20 11:00:00,17.54,17.6,17.47,17.6,2014800.0,16.3527,16.4087,16.2875,16.4087,2014800.0
2011-01-20 11:05:00,17.59,17.64,17.58,17.59,554000.0,16.3993,16.4459,16.39,16.3993,554000.0
2011-01-20 11:10:00,17.59,17.69,17.55,17.63,613600.0,16.3993,16.4926,16.362,16.4366,613600.0
2011-01-20 11:15:00,17.64,17.64,17.58,17.62,315600.0,16.4459,16.4459,16.39,16.4273,315600.0
2011-01-20 11:20:00,17.64,17.66,17.61,17.62,336400.0,16.4459,16.4646,16.418,16.4273,336400.0
2011-01-20 11:25:00,17.61,17.63,17.53,17.55,669600.0,16.418,16.4366,16.3434,16.362,669600.0
2011-01-20 11:30:00,17.54,17.56,17.42,17.47,2025200.0,16.3527,16.3714,16.2408,16.2875,2025200.0
2011-01-20 11:35:00,17.47,17.55,17.47,17.52,386800.0,16.2875,16.362,16.2875,16.3341,386800.0
2011-01-20 11:40:00,17.52,17.55,17.5,17.53,390800.0,16.3341,16.362,16.3154,16.3434,390800.0
2011-01-20 11:45:00,17.52,17.58,17.49,17.55,402000.0,16.3341,16.39,16.3061,16.362,402000.0
2011-01-20 11:50:00,17.55,17.55,17.5,17.51,440400.0,16.362,16.362,16.3154,16.3247,440400.0
2011-01-20 11:55:00,17.51,17.58,17.51,17.57,1224400.0,16.3247,16.39,16.3247,16.3807,1224400.0
2011-01-20 12:00:00,17.57,17.65,17.57,17.62,916800.0,16.3807,16.4553,16.3807,16.4273,916800.0
2011-01-20 12:05:00,17.63,17.71,17.61,17.67,472800.0,16.4366,16.5112,16.418,16.4739,472800.0
2011-01-20 12:10:00,17.66,17.68,17.61,17.61,315200.0,16.4646,16.4832,16.418,16.418,315200.0
2011-01-20 12:15:00,17.61,17.61,17.53,17.58,384000.0,16.418,16.418,16.3434,16.39,384000.0
2011-01-20 12:20:00,17.58,17.66,17.58,17.65,327600.0,16.39,16.4646,16.39,16.4553,327600.0
2011-01-20 12:25:00,17.65,17.72,17.65,17.66,468400.0,16.4553,16.5205,16.4553,16.4646,468400.0
2011-01-20 12:30:00,17.65,17.69,17.62,17.67,416000.0,16.4553,16.4926,16.4273,16.4739,416000.0
2011-01-20 12:35:00,17.66,17.72,17.65,17.7,328400.0,16.4646,16.5205,16.4553,16.5019,328400.0
2011-01-20 12:40:00,17.7,17.74,17.65,17.71,578800.0,16.5019,16.5392,16.4553,16.5112,578800.0
2011-01-20 12:45:00,17.71,17.75,17.7,17.75,708000.0,16.5112,16.5485,16.5019,16.5485,708000.0
2011-01-20 12:50:00,17.75,17.77,17.71,17.76,590400.0,16.5485,16.5671,16.5112,16.5578,590400.0
2011-01-20 12:55:00,17.77,17.78,17.71,17.73,264400.0,16.5671,16.5765,16.5112,16.5299,264400.0
2011-01-20 13:00:00,17.73,17.73,17.65,17.65,361200.0,16.5299,16.5299,16.4553,16.4553,361200.0
2011-01-20 13:05:00,17.65,17.72,17.63,17.69,392000.0,16.4553,16.5205,16.4366,16.4926,392000.0
2011-01-20 13:10:00,17.68,17.69,17.61,17.61,282400.0,16.4832,16.4926,16.418,16.418,282400.0
2011-01-20 13:15:00,17.61,17.7,17.59,17.67,361200.0,16.418,16.5019,16.3993,16.4739,361200.0
2011-01-20 13:20:00,17.67,17.69,17.53,17.57,639600.0,16.4739,16.4926,16.3434,16.3807,639600.0
2011-01-20 13:25:00,17.57,17.63,17.56,17.6,193200.0,16.3807,16.4366,16.3714,16.4087,193200.0
2011-01-20 13:30:00,17.59,17.66,17.58,17.65,158400.0,16.3993,16.4646,16.39,16.4553,158400.0
2011-01-20 13:35:00,17.65,17.65,17.61,17.65,152400.0,16.4553,16.4553,16.418,16.4553,152400.0
2011-01-20 13:40:00,17.64,17.65,17.56,17.57,221200.0,16.4459,16.4553,16.3714,16.3807,221200.0
2011-01-20 13:45:00,17.57,17.58,17.52,17.58,256800.0,16.3807,16.39,16.3341,16.39,256800.0
2011-01-20 13:50:00,17.59,17.59,17.54,17.56,190800.0,16.3993,16.3993,16.3527,16.3714,190800.0
2011-01-20 13:55:00,17.56,17.71,17.56,17.7,515200.0,16.3714,16.5112,16.3714,16.5019,515200.0
2011-01-20 14:00:00,17.69,17.73,17.68,17.7,232800.0,16.4926,16.5299,16.4832,16.5019,232800.0
2011-01-20 14:05:00,17.7,17.75,17.65,17.69,427600.0,16.5019,16.5485,16.4553,16.4926,427600.0
2011-01-20 14:10:00,17.69,17.92,17.69,17.87,852000.0,16.4926,16.707,16.4926,16.6604,852000.0
2011-01-20 14:15:00,17.89,17.91,17.78,17.84,924000.0,16.679,16.6977,16.5765,16.6324,924000.0
2011-01-20 14:20:00,17.84,17.84,17.77,17.78,248800.0,16.6324,16.6324,16.5671,16.5765,248800.0
2011-01-20 14:25:00,17.78,17.83,17.74,17.78,360000.0,16.5765,16.6231,16.5392,16.5765,360000.0
2011-01-20 14:30:00,17.78,17.88,17.78,17.88,419200.0,16.5765,16.6697,16.5765,16.6697,419200.0
2011-01-20 14:35:00,17.89,17.89,17.78,17.82,361600.0,16.679,16.679,16.5765,16.6138,361600.0
2011-01-20 14:40:00,17.83,17.9,17.8,17.89,279600.0,16.6231,16.6883,16.5951,16.679,279600.0
2011-01-20 14:45:00,17.88,17.89,17.84,17.85,262000.0,16.6697,16.679,16.6324,16.6417,262000.0
2011-01-20 14:50:00,17.83,17.9,17.82,17.9,293600.0,16.6231,16.6883,16.6138,16.6883,293600.0
2011-01-20 14:55:00,17.9,17.94,17.85,17.89,292400.0,16.6883,16.7256,16.6417,16.679,292400.0
2011-01-20 15:00:00,17.89,17.89,17.78,17.83,394800.0,16.679,16.679,16.5765,16.6231,394800.0
2011-01-20 15:05:00,17.83,17.84,17.78,17.78,245200.0,16.6231,16.6324,16.5765,16.5765,245200.0
2011-01-20 15:10:00,17.77,17.85,17.77,17.82,265600.0,16.5671,16.6417,16.5671,16.6138,265600.0
2011-01-20 15:15:00,17.81,17.82,17.74,17.76,386800.0,16.6044,16.6138,16.5392,16.5578,386800.0
2011-01-20 15:20:00,17.76,17.77,17.71,17.73,395600.0,16.5578,16.5671,16.5112,16.5299,395600.0
2011-01-20 15:25:00,17.73,17.76,17.65,17.66,340400.0,16.5299,16.5578,16.4553,16.4646,340400.0
2011-01-20 15:30:00,17.66,17.72,17.61,17.66,479600.0,16.4646,16.5205,16.418,16.4646,479600.0
2011-01-20 15:35:00,17.65,17.71,17.61,17.7,537200.0,16.4553,16.5112,16.418,16.5019,537200.0
2011-01-20 15:40:00,17.71,17.77,17.68,17.73,370000.0,16.5112,16.5671,16.4832,16.5299,370000.0
2011-01-20 15:45:00,17.72,17.72,17.63,17.68,446000.0,16.5205,16.5205,16.4366,16.4832,446000.0
2011-01-20 15:50:00,17.68,17.69,17.64,17.68,418800.0,16.4832,16.4926,16.4459,16.4832,418800.0
2011-01-20 15:55:00,17.67,17.69,17.63,17.67,781200.0,16.4739,16.4926,16.4366,16.4739,781200.0
2011-01-21 09:30:00,18.01,18.02,17.88,17.94,1401600.0,16.7909,16.8002,16.6697,16.7256,1401600.0
2011-01-21 09:35:00,17.95,17.95,17.76,17.78,933600.0,16.735,16.735,16.5578,16.5765,933600.0
2011-01-21 09:40:00,17.77,17.82,17.72,17.73,1889600.0,16.5671,16.6138,16.5205,16.5299,1889600.0
2011-01-21 09:45:00,17.73,17.85,17.72,17.83,553600.0,16.5299,16.6417,16.5205,16.6231,553600.0
2011-01-21 09:50:00,17.83,17.86,17.78,17.83,614800.0,16.6231,16.6511,16.5765,16.6231,614800.0
2011-01-21 09:55:00,17.84,17.9,17.83,17.87,663200.0,16.6324,16.6883,16.6231,16.6604,663200.0
2011-01-21 10:00:00,17.87,17.92,17.83,17.86,802400.0,16.6604,16.707,16.6231,16.6511,802400.0
2011-01-21 10:05:00,17.86,17.89,17.77,17.88,659200.0,16.6511,16.679,16.5671,16.6697,659200.0
2011-01-21 10:10:00,17.88,17.91,17.82,17.82,315200.0,16.6697,16.6977,16.6138,16.6138,315200.0
2011-01-21 10:15:00,17.82,17.87,17.81,17.83,334400.0,16.6138,16.6604,16.6044,16.6231,334400.0
2011-01-21 10:20:00,17.83,17.84,17.69,17.77,1344000.0,16.6231,16.6324,16.4926,16.5671,1344000.0
2011-01-21 10:25:00,17.77,17.84,17.75,17.78,397600.0,16.5671,16.6324,16.5485,16.5765,397600.0
2011-01-21 10:30:00,17.79,17.8,17.69,17.72,463200.0,16.5858,16.5951,16.4926,16.5205,463200.0
2011-01-21 10:35:00,17.7,17.81,17.7,17.77,564000.0,16.5019,16.6044,16.5019,16.5671,564000.0
2011-01-21 10:40:00,17.78,17.82,17.76,17.78,548400.0,16.5765,16.6138,16.5578,16.5765,548400.0
2011-01-21 10:45:00,17.78,17.81,17.67,17.67,465200.0,16.5765,16.6044,16.4739,16.4739,465200.0
2011-01-21 10:50:00,17.67,17.74,17.66,17.68,515600.0,16.4739,16.5392,16.4646,16.4832,515600.0
2011-01-21 10:55:00,17.68,17.74,17.67,17.73,707600.0,16.4832,16.5392,16.4739,16.5299,707600.0
2011-01-21 11:00:00,17.74,17.79,17.7,17.77,323600.0,16.5392,16.5858,16.5019,16.5671,323600.0
2011-01-21 11:05:00,17.78,17.78,17.66,17.68,456000.0,16.5765,16.5765,16.4646,16.4832,456000.0
2011-01-21 11:10:00,17.67,17.68,17.59,17.61,434400.0,16.4739,16.4832,16.3993,16.418,434400.0
2011-01-21 11:15:00,17.6,17.6,17.53,17.56,610800.0,16.4087,16.4087,16.3434,16.3714,610800.0
2011-01-21 11:20:00,17.55,17.62,17.54,17.62,254400.0,16.362,16.4273,16.3527,16.4273,254400.0
2011-01-21 11:25:00,17.62,17.65,17.59,17.61,390400.0,16.4273,16.4553,16.3993,16.418,390400.0
2011-01-21 11:30:00,17.61,17.66,17.59,17.66,147200.0,16.418,16.4646,16.3993,16.4646,147200.0
2011-01-21 11:35:00,17.66,17.66,17.56,17.56,273600.0,16.4646,16.4646,16.3714,16.3714,273600.0
2011-01-21 11:40:00,17.56,17.59,17.48,17.48,409200.0,16.3714,16.3993,16.2968,16.2968,409200.0
2011-01-21 11:45:00,17.48,17.51,17.4,17.5,630400.0,16.2968,16.3247,16.2222,16.3154,630400.0
2011-01-21 11:50:00,17.5,17.51,17.44,17.47,300000.0,16.3154,16.3247,16.2595,16.2875,300000.0
2011-01-21 11:55:00,17.47,17.52,17.45,17.51,208800.0,16.2875,16.3341,16.2688,16.3247,208800.0
2011-01-21 12:00:00,17.51,17.51,17.43,17.45,207600.0,16.3247,16.3247,16.2502,16.2688,207600.0
2011-01-21 12:05:00,17.45,17.46,17.43,17.45,278000.0,16.2688,16.2781,16.2502,16.2688,278000.0
2011-01-21 12:10:00,17.45,17.47,17.43,17.46,170800.0,16.2688,16.2875,16.2502,16.2781,170800.0
2011-01-21 12:15:00,17.46,17.51,17.44,17.5,299600.0,16.2781,16.3247,16.2595,16.3154,299600.0
2011-01-21 12:20:00,17.51,17.56,17.49,17.5,290800.0,16.3247,16.3714,16.3061,16.3154,290800.0
2011-01-21 12:25:00,17.5,17.55,17.5,17.54,143600.0,16.3154,16.362,16.3154,16.3527,143600.0
2011-01-21 12:30:00,17.54,17.55,17.47,17.5,472000.0,16.3527,16.362,16.2875,16.3154,472000.0
2011-01-21 12:35:00,17.5,17.52,17.48,17.48,104800.0,16.3154,16.3341,16.2968,16.2968,104800.0
2011-01-21 12:40:00,17.48,17.49,17.41,17.41,228400.0,16.2968,16.3061,16.2315,16.2315,228400.0
2011-01-21 12:45:00,17.41,17.45,17.39,17.43,371600.0,16.2315,16.2688,16.2129,16.2502,371600.0
2011-01-21 12:50:00,17.43,17.53,17.41,17.48,304000.0,16.2502,16.3434,16.2315,16.2968,304000.0
2011-01-21 12:55:00,17.48,17.51,17.43,17.51,214800.0,16.2968,16.3247,16.2502,16.3247,214800.0
2011-01-21 13:00:00,17.5,17.5,17.43,17.43,192800.0,16.3154,16.3154,16.2502,16.2502,192800.0
2011-01-21 13:05:00,17.44,17.49,17.42,17.42,153600.0,16.2595,16.3061,16.2408,16.2408,153600.0
2011-01-21 13:10:00,17.42,17.47,17.42,17.43,256800.0,16.2408,16.2875,16.2408,16.2502,256800.0
2011-01-21 13:15:00,17.43,17.57,17.43,17.55,443600.0,16.2502,16.3807,16.2502,16.362,443600.0
2011-01-21 13:20:00,17.55,17.57,17.49,17.51,270000.0,16.362,16.3807,16.3061,16.3247,270000.0
2011-01-21 13:25:00,17.52,17.52,17.47,17.47,99200.0,16.3341,16.3341,16.2875,16.2875,99200.0
2011-01-21 13:30:00,17.47,17.5,17.47,17.5,185600.0,16.2875,16.3154,16.2875,16.3154,185600.0
2011-01-21 13:35:00,17.5,17.52,17.48,17.51,132400.0,16.3154,16.3341,16.2968,16.3247,132400.0
2011-01-21 13:40:00,17.51,17.52,17.44,17.46,196000.0,16.3247,16.3341,16.2595,16.2781,196000.0
2011-01-21 13:45:00,17.45,17.48,17.45,17.45,121200.0,16.2688,16.2968,16.2688,16.2688,121200.0
2011-01-21 13:50:00,17.45,17.45,17.41,17.44,174400.0,16.2688,16.2688,16.2315,16.2595,174400.0
2011-01-21 13:55:00,17.44,17.5,17.41,17.49,201200.0,16.2595,16.3154,16.2315,16.3061,201200.0
2011-01-21 14:00:00,17.49,17.5,17.44,17.45,246000.0,16.3061,16.3154,16.2595,16.2688,246000.0
2011-01-21 14:05:00,17.45,17.52,17.44,17.52,234400.0,16.2688,16.3341,16.2595,16.3341,234400.0
2011-01-21 14:10:00,17.52,17.52,17.47,17.5,200000.0,16.3341,16.3341,16.2875,16.3154,200000.0
2011-01-21 14:15:00,17.5,17.5,17.36,17.41,671600.0,16.3154,16.3154,16.1849,16.2315,671600.0
2011-01-21 14:20:00,17.41,17.46,17.41,17.45,178000.0,16.2315,16.2781,16.2315,16.2688,178000.0
2011-01-21 14:25:00,17.45,17.45,17.38,17.42,223200.0,16.2688,16.2688,16.2035,16.2408,223200.0
2011-01-21 14:30:00,17.41,17.52,17.39,17.5,438400.0,16.2315,16.3341,16.2129,16.3154,438400.0
2011-01-21 14:35:00,17.5,17.57,17.48,17.51,634800.0,16.3154,16.3807,16.2968,16.3247,634800.0
2011-01-21 14:40:00,17.51,17.52,17.48,17.48,165600.0,16.3247,16.3341,16.2968,16.2968,165600.0
2011-01-21 14:45:00,17.49,17.52,17.47,17.48,207600.0,16.3061,16.3341,16.2875,16.2968,207600.0
2011-01-21 14:50:00,17.47,17.53,17.47,17.5,175200.0,16.2875,16.3434,16.2875,16.3154,175200.0
2011-01-21 14:55:00,17.49,17.52,17.43,17.43,245200.0,16.3061,16.3341,16.2502,16.2502,245200.0
2011-01-21 15:00:00,17.43,17.5,17.43,17.47,228800.0,16.2502,16.3154,16.2502,16.2875,228800.0
2011-01-21 15:05:00,17.48,17.49,17.43,17.49,168800.0,16.2968,16.3061,16.2502,16.3061,168800.0
2011-01-21 15:10:00,17.48,17.49,17.45,17.48,159200.0,16.2968,16.3061,16.2688,16.2968,159200.0
2011-01-21 15:15:00,17.49,17.52,17.47,17.47,156000.0,16.3061,16.3341,16.2875,16.2875,156000.0
2011-01-21 15:20:00,17.47,17.5,17.43,17.48,163200.0,16.2875,16.3154,16.2502,16.2968,163200.0
2011-01-21 15:25:00,17.47,17.5,17.41,17.42,143600.0,16.2875,16.3154,16.2315,16.2408,143600.0
2011-01-21 15:30:00,17.43,17.45,17.38,17.4,392000.0,16.2502,16.2688,16.2035,16.2222,392000.0
2011-01-21 15:35:00,17.4,17.41,17.33,17.38,548400.0,16.2222,16.2315,16.1569,16.2035,548400.0
2011-01-21 15:40:00,17.38,17.38,17.28,17.29,508400.0,16.2035,16.2035,16.1103,16.1196,508400.0
2011-01-21 15:45:00,17.29,17.35,17.27,17.3,714800.0,16.1196,16.1756,16.101,16.129,714800.0
2011-01-21 15:50:00,17.3,17.36,17.3,17.33,690800.0,16.129,16.1849,16.129,16.1569,690800.0
2011-01-21 15:55:00,17.33,17.34,17.29,17.3,998000.0,16.1569,16.1663,16.1196,16.129,998000.0
2011-01-24 09:30:00,17.32,17.42,17.28,17.42,1080000.0,16.1476,16.2408,16.1103,16.2408,1080000.0
2011-01-24 09:35:00,17.42,17.53,17.41,17.48,1304800.0,16.2408,16.3434,16.2315,16.2968,1304800.0
2011-01-24 09:40:00,17.48,17.54,17.43,17.43,854400.0,16.2968,16.3527,16.2502,16.2502,854400.0
2011-01-24 09:45:00,17.43,17.52,17.41,17.47,846800.0,16.2502,16.3341,16.2315,16.2875,846800.0
2011-01-24 09:50:00,17.47,17.48,17.35,17.36,571200.0,16.2875,16.2968,16.1756,16.1849,571200.0
2011-01-24 09:55:00,17.35,17.35,17.27,17.28,908400.0,16.1756,16.1756,16.101,16.1103,908400.0
2011-01-24 10:00:00,17.28,17.32,17.25,17.3,585200.0,16.1103,16.1476,16.0823,16.129,585200.0
2011-01-24 10:05:00,17.3,17.36,17.3,17.34,343600.0,16.129,16.1849,16.129,16.1663,343600.0
2011-01-24 10:10:00,17.35,17.43,17.33,17.33,572000.0,16.1756,16.2502,16.1569,16.1569,572000.0
2011-01-24 10:15:00,17.33,17.35,17.25,17.3,428400.0,16.1569,16.1756,16.0823,16.129,428400.0
2011-01-24 10:20:00,17.3,17.41,17.28,17.38,493200.0,16.129,16.2315,16.1103,16.2035,493200.0
2011-01-24 10:25:00,17.38,17.46,17.37,17.42,359600.0,16.2035,16.2781,16.1942,16.2408,359600.0
2011-01-24 10:30:00,17.42,17.46,17.39,17.41,310800.0,16.2408,16.2781,16.2129,16.2315,310800.0
2011-01-24 10:35:00,17.41,17.47,17.41,17.45,308000.0,16.2315,16.2875,16.2315,16.2688,308000.0
2011-01-24 10:40:00,17.45,17.51,17.44,17.49,597600.0,16.2688,16.3247,16.2595,16.3061,597600.0
2011-01-24 10:45:00,17.5,17.51,17.44,17.48,259600.0,16.3154,16.3247,16.2595,16.2968,259600.0
2011-01-24 10:50:00,17.48,17.51,17.45,17.5,304800.0,16.2968,16.3247,16.2688,16.3154,304800.0
2011-01-24 10:55:00,17.5,17.5,17.46,17.48,210800.0,16.3154,16.3154,16.2781,16.2968,210800.0
2011-01-24 11:00:00,17.48,17.54,17.45,17.53,519600.0,16.2968,16.3527,16.2688,16.3434,519600.0
2011-01-24 11:05:00,17.53,17.57,17.51,17.54,450800.0,16.3434,16.3807,16.3247,16.3527,450800.0
2011-01-24 11:10:00,17.55,17.63,17.5,17.6,656800.0,16.362,16.4366,16.3154,16.4087,656800.0
2011-01-24 11:15:00,17.6,17.64,17.58,17.63,279600.0,16.4087,16.4459,16.39,16.4366,279600.0
2011-01-24 11:20:00,17.63,17.65,17.6,17.63,196800.0,16.4366,16.4553,16.4087,16.4366,196800.0
2011-01-24 11:25:00,17.63,17.69,17.63,17.66,1108400.0,16.4366,16.4926,16.4366,16.4646,1108400.0
2011-01-24 11:30:00,17.67,17.73,17.66,17.68,276400.0,16.4739,16.5299,16.4646,16.4832,276400.0
2011-01-24 11:35:00,17.68,17.68,17.61,17.62,312400.0,16.4832,16.4832,16.418,16.4273,312400.0
2011-01-24 11:40:00,17.62,17.68,17.62,17.67,200000.0,16.4273,16.4832,16.4273,16.4739,200000.0
2011-01-24 11:45:00,17.68,17.72,17.66,17.72,273600.0,16.4832,16.5205,16.4646,16.5205,273600.0
2011-01-24 11:50:00,17.72,17.77,17.7,17.71,588000.0,16.5205,16.5671,16.5019,16.5112,588000.0
2011-01-24 11:55:00,17.7,17.7,17.68,17.69,174800.0,16.5019,16.5019,16.4832,16.4926,174800.0
2011-01-24 12:00:00,17.69,17.74,17.68,17.73,457200.0,16.4926,16.5392,16.4832,16.5299,457200.0
2011-01-24 12:05:00,17.73,17.8,17.73,17.73,482800.0,16.5299,16.5951,16.5299,16.5299,482800.0
2011-01-24 12:10:00,17.74,17.76,17.73,17.73,148800.0,16.5392,16.5578,16.5299,16.5299,148800.0
2011-01-24 12:15:00,17.74,17.74,17.7,17.7,223600.0,16.5392,16.5392,16.5019,16.5019,223600.0
2011-01-24 12:20:00,17.71,17.73,17.69,17.69,135600.0,16.5112,16.5299,16.4926,16.4926,135600.0
2011-01-24 12:25:00,17.69,17.7,17.68,17.68,251200.0,16.4926,16.5019,16.4832,16.4832,251200.0
2011-01-24 12:30:00,17.68,17.73,17.68,17.7,254000.0,16.4832,16.5299,16.4832,16.5019,254000.0
2011-01-24 12:35:00,17.7,17.73,17.7,17.73,138000.0,16.5019,16.5299,16.5019,16.5299,138000.0
2011-01-24 12:40:00,17.73,17.76,17.71,17.72,202800.0,16.5299,16.5578,16.5112,16.5205,202800.0
2011-01-24 12:45:00,17.72,17.74,17.7,17.7,180000.0,16.5205,16.5392,16.5019,16.5019,180000.0
2011-01-24 12:50:00,17.7,17.71,17.65,17.66,260800.0,16.5019,16.5112,16.4553,16.4646,260800.0
2011-01-24 12:55:00,17.65,17.67,17.62,17.63,413600.0,16.4553,16.4739,16.4273,16.4366,413600.0
2011-01-24 13:00:00,17.62,17.65,17.61,17.64,156000.0,16.4273,16.4553,16.418,16.4459,156000.0
2011-01-24 13:05:00,17.64,17.73,17.64,17.72,193200.0,16.4459,16.5299,16.4459,16.5205,193200.0
2011-01-24 13:10:00,17.71,17.75,17.7,17.74,128800.0,16.5112,16.5485,16.5019,16.5392,128800.0
2011-01-24 13:15:00,17.74,17.81,17.74,17.78,495600.0,16.5392,16.6044,16.5392,16.5765,495600.0
2011-01-24 13:20:00,17.78,17.86,17.76,17.78,380000.0,16.5765,16.6511,16.5578,16.5765,380000.0
2011-01-24 13:25:00,17.78,17.82,17.73,17.75,296800.0,16.5765,16.6138,16.5299,16.5485,296800.0
2011-01-24 13:30:00,17.76,17.79,17.71,17.73,222400.0,16.5578,16.5858,16.5112,16.5299,222400.0
2011-01-24 13:35:00,17.74,17.77,17.71,17.72,187200.0,16.5392,16.5671,16.5112,16.5205,187200.0
2011-01-24 13:40:00,17.72,17.77,17.7,17.76,220000.0,16.5205,16.5671,16.5019,16.5578,220000.0
2011-01-24 13:45:00,17.76,17.83,17.7,17.79,435600.0,16.5578,16.6231,16.5019,16.5858,435600.0
2011-01-24 13:50:00,17.79,17.8,17.78,17.8,232000.0,16.5858,16.5951,16.5765,16.5951,232000.0
2011-01-24 13:55:00,17.8,17.8,17.71,17.72,167600.0,16.5951,16.5951,16.5112,16.5205,167600.0
2011-01-24 14:00:00,17.72,17.77,17.71,17.73,63600.0,16.5205,16.5671,16.5112,16.5299,63600.0
2011-01-24 14:05:00,17.73,17.79,17.73,17.79,94800.0,16.5299,16.5858,16.5299,16.5858,94800.0
2011-01-24 14:10:00,17.79,17.83,17.79,17.82,210400.0,16.5858,16.6231,16.5858,16.6138,210400.0
2011-01-24 14:15:00,17.82,17.89,17.81,17.82,483200.0,16.6138,16.679,16.6044,16.6138,483200.0
2011-01-24 14:20:00,17.81,17.83,17.77,17.77,114400.0,16.6044,16.6231,16.5671,16.5671,114400.0
2011-01-24 14:25:00,17.79,17.84,17.79,17.82,119600.0,16.5858,16.6324,16.5858,16.6138,119600.0
2011-01-24 14:30:00,17.83,17.86,17.83,17.86,228000.0,16.6231,16.6511,16.6231,16.6511,228000.0
2011-01-24 14:35:00,17.86,17.86,17.83,17.86,101200.0,16.6511,16.6511,16.6231,16.6511,101200.0
2011-01-24 14:40:00,17.86,17.86,17.81,17.81,152400.0,16.6511,16.6511,16.6044,16.6044,152400.0
2011-01-24 14:45:00,17.81,17.86,17.79,17.83,151200.0,16.6044,16.6511,16.5858,16.6231,151200.0
2011-01-24 14:50:00,17.83,17.86,17.76,17.8,404000.0,16.6231,16.6511,16.5578,16.5951,404000.0
2011-01-24 14:55:00,17.8,17.86,17.77,17.86,410000.0,16.5951,16.6511,16.5671,16.6511,410000.0
2011-01-24 15:00:00,17.85,17.86,17.81,17.85,369200.0,16.6417,16.6511,16.6044,16.6417,369200.0
2011-01-24 15:05:00,17.85,17.86,17.82,17.84,195200.0,16.6417,16.6511,16.6138,16.6324,195200.0
2011-01-24 15:10:00,17.84,17.88,17.83,17.84,450400.0,16.6324,16.6697,16.6231,16.6324,450400.0
2011-01-24 15:15:00,17.84,17.84,17.74,17.79,346400.0,16.6324,16.6324,16.5392,16.5858,346400.0
2011-01-24 15:20:00,17.8,17.8,17.68,17.7,674000.0,16.5951,16.5951,16.4832,16.5019,674000.0
2011-01-24 15:25:00,17.71,17.71,17.65,17.67,592000.0,16.5112,16.5112,16.4553,16.4739,592000.0
2011-01-24 15:30:00,17.67,17.72,17.66,17.68,722800.0,16.4739,16.5205,16.4646,16.4832,722800.0
2011-01-24 15:35:00,17.68,17.71,17.67,17.69,228000.0,16.4832,16.5112,16.4739,16.4926,228000.0
2011-01-24 15:40:00,17.7,17.73,17.66,17.71,363200.0,16.5019,16.5299,16.4646,16.5112,363200.0
2011-01-24 15:45:00,17.72,17.72,17.63,17.68,458400.0,16.5205,16.5205,16.4366,16.4832,458400.0
2011-01-24 15:50:00,17.68,17.71,17.67,17.69,542000.0,16.4832,16.5112,16.4739,16.4926,542000.0
2011-01-24 15:55:00,17.69,17.75,17.68,17.69,843600.0,16.4926,16.5485,16.4832,16.4926,843600.0
2011-01-25 09:30:00,17.38,17.48,17.33,17.43,789600.0,16.2035,16.2968,16.1569,16.2502,789600.0
2011-01-25 09:35:00,17.44,17.46,17.3,17.32,726800.0,16.2595,16.2781,16.129,16.1476,726800.0
2011-01-25 09:40:00,17.32,17.32,17.23,17.28,834800.0,16.1476,16.1476,16.0637,16.1103,834800.0
2011-01-25 09:45:00,17.27,17.38,17.23,17.37,629600.0,16.101,16.2035,16.0637,16.1942,629600.0
2011-01-25 09:50:00,17.36,17.38,17.31,17.35,465200.0,16.1849,16.2035,16.1383,16.1756,465200.0
2011-01-25 09:55:00,17.34,17.45,17.28,17.45,508800.0,16.1663,16.2688,16.1103,16.2688,508800.0
2011-01-25 10:00:00,17.44,17.53,17.39,17.39,1347600.0,16.2595,16.3434,16.2129,16.2129,1347600.0
2011-01-25 10:05:00,17.39,17.46,17.34,17.44,432800.0,16.2129,16.2781,16.1663,16.2595,432800.0
2011-01-25 10:10:00,17.46,17.52,17.39,17.44,573200.0,16.2781,16.3341,16.2129,16.2595,573200.0
2011-01-25 10:15:00,17.45,17.45,17.31,17.32,498800.0,16.2688,16.2688,16.1383,16.1476,498800.0
2011-01-25 10:20:00,17.32,17.37,17.25,17.28,589200.0,16.1476,16.1942,16.0823,16.1103,589200.0
2011-01-25 10:25:00,17.27,17.37,17.26,17.34,345600.0,16.101,16.1942,16.0917,16.1663,345600.0
2011-01-25 10:30:00,17.34,17.42,17.34,17.4,277200.0,16.1663,16.2408,16.1663,16.2222,277200.0
2011-01-25 10:35:00,17.4,17.4,17.35,17.35,101200.0,16.2222,16.2222,16.1756,16.1756,101200.0
2011-01-25 10:40:00,17.34,17.46,17.34,17.43,156400.0,16.1663,16.2781,16.1663,16.2502,156400.0
2011-01-25 10:45:00,17.43,17.46,17.4,17.41,98000.0,16.2502,16.2781,16.2222,16.2315,98000.0
2011-01-25 10:50:00,17.42,17.59,17.42,17.56,474800.0,16.2408,16.3993,16.2408,16.3714,474800.0
2011-01-25 10:55:00,17.55,17.59,17.55,17.58,175200.0,16.362,16.3993,16.362,16.39,175200.0
2011-01-25 11:00:00,17.58,17.6,17.48,17.48,277600.0,16.39,16.4087,16.2968,16.2968,277600.0
2011-01-25 11:05:00,17.49,17.55,17.49,17.51,130800.0,16.3061,16.362,16.3061,16.3247,130800.0
2011-01-25 11:10:00,17.52,17.52,17.28,17.31,456800.0,16.3341,16.3341,16.1103,16.1383,456800.0
2011-01-25 11:15:00,17.3,17.32,17.26,17.32,411600.0,16.129,16.1476,16.0917,16.1476,411600.0
2011-01-25 11:20:00,17.3,17.31,17.25,17.3,343200.0,16.129,16.1383,16.0823,16.129,343200.0
2011-01-25 11:25:00,17.29,17.32,17.25,17.25,334000.0,16.1196,16.1476,16.0823,16.0823,334000.0
2011-01-25 11:30:00,17.25,17.26,17.14,17.21,781200.0,16.0823,16.0917,15.9798,16.0451,781200.0
2011-01-25 11:35:00,17.2,17.29,17.19,17.28,155200.0,16.0357,16.1196,16.0264,16.1103,155200.0
2011-01-25 11:40:00,17.29,17.31,17.25,17.28,217600.0,16.1196,16.1383,16.0823,16.1103,217600.0
2011-01-25 11:45:00,17.27,17.29,17.24,17.25,138000.0,16.101,16.1196,16.073,16.0823,138000.0
2011-01-25 11:50:00,17.25,17.31,17.23,17.29,177200.0,16.0823,16.1383,16.0637,16.1196,177200.0
2011-01-25 11:55:00,17.3,17.32,17.28,17.3,215200.0,16.129,16.1476,16.1103,16.129,215200.0
2011-01-25 12:00:00,17.3,17.42,17.3,17.4,298400.0,16.129,16.2408,16.129,16.2222,298400.0
2011-01-25 12:05:00,17.4,17.43,17.39,17.41,203600.0,16.2222,16.2502,16.2129,16.2315,203600.0
2011-01-25 12:10:00,17.42,17.46,17.41,17.45,208400.0,16.2408,16.2781,16.2315,16.2688,208400.0
2011-01-25 12:15:00,17.46,17.49,17.45,17.46,323200.0,16.2781,16.3061,16.2688,16.2781,323200.0
2011-01-25 12:20:00,17.46,17.5,17.46,17.49,344800.0,16.2781,16.3154,16.2781,16.3061,344800.0
2011-01-25 12:25:00,17.49,17.55,17.48,17.48,205200.0,16.3061,16.362,16.2968,16.2968,205200.0
2011-01-25 12:30:00,17.48,17.52,17.43,17.44,167600.0,16.2968,16.3341,16.2502,16.2595,167600.0
2011-01-25 12:35:00,17.45,17.54,17.43,17.53,270800.0,16.2688,16.3527,16.2502,16.3434,270800.0
2011-01-25 12:40:00,17.53,17.59,17.53,17.58,282000.0,16.3434,16.3993,16.3434,16.39,282000.0
2011-01-25 12:45:00,17.57,17.59,17.54,17.59,156000.0,16.3807,16.3993,16.3527,16.3993,156000.0
2011-01-25 12:50:00,17.59,17.63,17.55,17.55,382800.0,16.3993,16.4366,16.362,16.362,382800.0
2011-01-25 12:55:00,17.56,17.57,17.52,17.55,202400.0,16.3714,16.3807,16.3341,16.362,202400.0
2011-01-25 13:00:00,17.55,17.58,17.54,17.54,147600.0,16.362,16.39,16.3527,16.3527,147600.0
2011-01-25 13:05:00,17.54,17.54,17.49,17.5,150800.0,16.3527,16.3527,16.3061,16.3154,150800.0
2011-01-25 13:10:00,17.5,17.5,17.48,17.48,179600.0,16.3154,16.3154,16.2968,16.2968,179600.0
2011-01-25 13:15:00,17.48,17.49,17.48,17.48,64400.0,16.2968,16.3061,16.2968,16.2968,64400.0
2011-01-25 13:20:00,17.49,17.5,17.45,17.46,143600.0,16.3061,16.3154,16.2688,16.2781,143600.0
2011-01-25 13:25:00,17.47,17.48,17.42,17.47,225200.0,16.2875,16.2968,16.2408,16.2875,225200.0
2011-01-25 13:30:00,17.46,17.49,17.46,17.46,42400.0,16.2781,16.3061,16.2781,16.2781,42400.0
2011-01-25 13:35:00,17.46,17.53,17.42,17.51,216000.0,16.2781,16.3434,16.2408,16.3247,216000.0
2011-01-25 13:40:00,17.52,17.58,17.51,17.58,189200.0,16.3341,16.39,16.3247,16.39,189200.0
2011-01-25 13:45:00,17.58,17.59,17.55,17.55,354800.0,16.39,16.3993,16.362,16.362,354800.0
2011-01-25 13:50:00,17.56,17.57,17.55,17.57,117600.0,16.3714,16.3807,16.362,16.3807,117600.0
2011-01-25 13:55:00,17.57,17.58,17.55,17.55,68400.0,16.3807,16.39,16.362,16.362,68400.0
2011-01-25 14:00:00,17.55,17.55,17.46,17.47,244400.0,16.362,16.362,16.2781,16.2875,244400.0
2011-01-25 14:05:00,17.47,17.48,17.42,17.48,528400.0,16.2875,16.2968,16.2408,16.2968,528400.0
2011-01-25 14:10:00,17.47,17.49,17.36,17.36,254400.0,16.2875,16.3061,16.1849,16.1849,254400.0
2011-01-25 14:15:00,17.36,17.41,17.3,17.32,393200.0,16.1849,16.2315,16.129,16.1476,393200.0
2011-01-25 14:20:00,17.32,17.35,17.25,17.25,426000.0,16.1476,16.1756,16.0823,16.0823,426000.0
2011-01-25 14:25:00,17.25,17.31,17.24,17.28,585600.0,16.0823,16.1383,16.073,16.1103,585600.0
2011-01-25 14:30:00,17.28,17.3,17.24,17.26,372400.0,16.1103,16.129,16.073,16.0917,372400.0
2011-01-25 14:35:00,17.26,17.41,17.25,17.37,788000.0,16.0917,16.2315,16.0823,16.1942,788000.0
2011-01-25 14:40:00,17.38,17.41,17.34,17.35,315600.0,16.2035,16.2315,16.1663,16.1756,315600.0
2011-01-25 14:45:00,17.35,17.41,17.28,17.28,226000.0,16.1756,16.2315,16.1103,16.1103,226000.0
2011-01-25 14:50:00,17.28,17.33,17.24,17.32,351600.0,16.1103,16.1569,16.073,16.1476,351600.0
2011-01-25 14:55:00,17.33,17.36,17.3,17.36,130800.0,16.1569,16.1849,16.129,16.1849,130800.0
2011-01-25 15:00:00,17.37,17.45,17.35,17.43,378000.0,16.1942,16.2688,16.1756,16.2502,378000.0
2011-01-25 15:05:00,17.44,17.47,17.41,17.42,408000.0,16.2595,16.2875,16.2315,16.2408,408000.0
2011-01-25 15:10:00,17.42,17.49,17.39,17.47,301200.0,16.2408,16.3061,16.2129,16.2875,301200.0
2011-01-25 15:15:00,17.47,17.53,17.43,17.52,346000.0,16.2875,16.3434,16.2502,16.3341,346000.0
2011-01-25 15:20:00,17.52,17.63,17.5,17.56,598400.0,16.3341,16.4366,16.3154,16.3714,598400.0
2011-01-25 15:25:00,17.56,17.6,17.52,17.6,188400.0,16.3714,16.4087,16.3341,16.4087,188400.0
2011-01-25 15:30:00,17.6,17.63,17.52,17.54,371200.0,16.4087,16.4366,16.3341,16.3527,371200.0
2011-01-25 15:35:00,17.54,17.58,17.51,17.56,312000.0,16.3527,16.39,16.3247,16.3714,312000.0
2011-01-25 15:40:00,17.56,17.68,17.53,17.68,327600.0,16.3714,16.4832,16.3434,16.4832,327600.0
2011-01-25 15:45:00,17.67,17.72,17.64,17.68,696800.0,16.4739,16.5205,16.4459,16.4832,696800.0
2011-01-25 15:50:00,17.69,17.73,17.67,17.72,464000.0,16.4926,16.5299,16.4739,16.5205,464000.0
2011-01-25 15:55:00,17.72,17.78,17.69,17.77,574800.0,16.5205,16.5765,16.4926,16.5671,574800.0
2011-01-26 09:30:00,17.85,17.92,17.82,17.89,1202800.0,16.6417,16.707,16.6138,16.679,1202800.0
2011-01-26 09:35:00,17.9,17.94,17.78,17.8,740800.0,16.6883,16.7256,16.5765,16.5951,740800.0
2011-01-26 09:40:00,17.8,17.8,17.68,17.77,899600.0,16.5951,16.5951,16.4832,16.5671,899600.0
2011-01-26 09:45:00,17.77,17.78,17.71,17.74,341600.0,16.5671,16.5765,16.5112,16.5392,341600.0
2011-01-26 09:50:00,17.74,17.8,17.69,17.72,658800.0,16.5392,16.5951,16.4926,16.5205,658800.0
2011-01-26 09:55:00,17.72,17.8,17.72,17.8,496000.0,16.5205,16.5951,16.5205,16.5951,496000.0
2011-01-26 10:00:00,17.8,17.92,17.79,17.86,920000.0,16.5951,16.707,16.5858,16.6511,920000.0
2011-01-26 10:05:00,17.86,18.1,17.84,18.06,852400.0,16.6511,16.8748,16.6324,16.8375,852400.0
2011-01-26 10:10:00,18.07,18.31,18.0,18.23,1690800.0,16.8468,17.0706,16.7816,16.996,1690800.0
2011-01-26 10:15:00,18.23,18.37,18.23,18.33,701600.0,16.996,17.1265,16.996,17.0892,701600.0
2011-01-26 10:20:00,18.32,18.49,18.28,18.49,1149200.0,17.0799,17.2384,17.0426,17.2384,1149200.0
2011-01-26 10:25:00,18.49,18.5,18.44,18.46,804800.0,17.2384,17.2477,17.1918,17.2104,804800.0
2011-01-26 10:30:00,18.46,18.48,18.39,18.43,528000.0,17.2104,17.2291,17.1452,17.1825,528000.0
2011-01-26 10:35:00,18.42,18.44,18.39,18.42,366000.0,17.1731,17.1918,17.1452,17.1731,366000.0
2011-01-26 10:40:00,18.42,18.61,18.41,18.59,1180000.0,17.1731,17.3503,17.1638,17.3316,1180000.0
2011-01-26 10:45:00,18.59,18.79,18.59,18.72,1098400.0,17.3316,17.5181,17.3316,17.4528,1098400.0
2011-01-26 10:50:00,18.72,18.73,18.64,18.66,386000.0,17.4528,17.4622,17.3783,17.3969,386000.0
2011-01-26 10:55:00,18.66,18.67,18.47,18.5,996800.0,17.3969,17.4062,17.2198,17.2477,996800.0
2011-01-26 11:00:00,18.5,18.52,18.43,18.52,595200.0,17.2477,17.2664,17.1825,17.2664,595200.0
2011-01-26 11:05:00,18.52,18.6,18.5,18.58,320400.0,17.2664,17.341,17.2477,17.3223,320400.0
2011-01-26 11:10:00,18.58,18.6,18.52,18.6,232800.0,17.3223,17.341,17.2664,17.341,232800.0
2011-01-26 11:15:00,18.61,18.61,18.51,18.52,185200.0,17.3503,17.3503,17.2571,17.2664,185200.0
2011-01-26 11:20:00,18.51,18.53,18.43,18.47,378400.0,17.2571,17.2757,17.1825,17.2198,378400.0
2011-01-26 11:25:00,18.48,18.5,18.33,18.35,480000.0,17.2291,17.2477,17.0892,17.1079,480000.0
2011-01-26 11:30:00,18.35,18.36,18.26,18.31,986400.0,17.1079,17.1172,17.024,17.0706,986400.0
2011-01-26 11:35:00,18.3,18.35,18.28,18.28,340800.0,17.0613,17.1079,17.0426,17.0426,340800.0
2011-01-26 11:40:00,18.29,18.41,18.28,18.4,399600.0,17.0519,17.1638,17.0426,17.1545,399600.0
2011-01-26 11:45:00,18.4,18.46,18.4,18.46,292400.0,17.1545,17.2104,17.1545,17.2104,292400.0
2011-01-26 11:50:00,18.46,18.48,18.41,18.44,194000.0,17.2104,17.2291,17.1638,17.1918,194000.0
2011-01-26 11:55:00,18.43,18.46,18.42,18.46,92000.0,17.1825,17.2104,17.1731,17.2104,92000.0
2011-01-26 12:00:00,18.46,18.49,18.39,18.39,122800.0,17.2104,17.2384,17.1452,17.1452,122800.0
2011-01-26 12:05:00,18.39,18.57,18.39,18.56,292800.0,17.1452,17.313,17.1452,17.3037,292800.0
2011-01-26 12:10:00,18.55,18.56,18.52,18.55,157600.0,17.2943,17.3037,17.2664,17.2943,157600.0
2011-01-26 12:15:00,18.55,18.55,18.48,18.49,256400.0,17.2943,17.2943,17.2291,17.2384,256400.0
2011-01-26 12:20:00,18.49,18.54,18.48,18.53,192000.0,17.2384,17.285,17.2291,17.2757,192000.0
2011-01-26 12:25:00,18.53,18.55,18.5,18.55,64400.0,17.2757,17.2943,17.2477,17.2943,64400.0
2011-01-26 12:30:00,18.55,18.59,18.55,18.59,110800.0,17.2943,17.3316,17.2943,17.3316,110800.0
2011-01-26 12:35:00,18.58,18.62,18.57,18.57,142800.0,17.3223,17.3596,17.313,17.313,142800.0
2011-01-26 12:40:00,18.57,18.58,18.52,18.52,111200.0,17.313,17.3223,17.2664,17.2664,111200.0
2011-01-26 12:45:00,18.53,18.55,18.49,18.5,124400.0,17.2757,17.2943,17.2384,17.2477,124400.0
2011-01-26 12:50:00,18.5,18.55,18.5,18.54,82400.0,17.2477,17.2943,17.2477,17.285,82400.0
2011-01-26 12:55:00,18.54,18.65,18.52,18.64,330000.0,17.285,17.3876,17.2664,17.3783,330000.0
2011-01-26 13:00:00,18.63,18.66,18.61,18.63,207600.0,17.3689,17.3969,17.3503,17.3689,207600.0
2011-01-26 13:05:00,18.63,18.63,18.6,18.63,124000.0,17.3689,17.3689,17.341,17.3689,124000.0
2011-01-26 13:10:00,18.64,18.65,18.6,18.61,84800.0,17.3783,17.3876,17.341,17.3503,84800.0
2011-01-26 13:15:00,18.62,18.63,18.6,18.61,60800.0,17.3596,17.3689,17.341,17.3503,60800.0
2011-01-26 13:20:00,18.62,18.63,18.55,18.58,168000.0,17.3596,17.3689,17.2943,17.3223,168000.0
2011-01-26 13:25:00,18.58,18.62,18.58,18.59,134400.0,17.3223,17.3596,17.3223,17.3316,134400.0
2011-01-26 13:30:00,18.59,18.62,18.58,18.6,52800.0,17.3316,17.3596,17.3223,17.341,52800.0
2011-01-26 13:35:00,18.6,18.64,18.55,18.64,508000.0,17.341,17.3783,17.2943,17.3783,508000.0
2011-01-26 13:40:00,18.63,18.67,18.63,18.65,159600.0,17.3689,17.4062,17.3689,17.3876,159600.0
2011-01-26 13:45:00,18.65,18.69,18.65,18.67,184000.0,17.3876,17.4249,17.3876,17.4062,184000.0
2011-01-26 13:50:00,18.68,18.7,18.66,18.66,180000.0,17.4155,17.4342,17.3969,17.3969,180000.0
2011-01-26 13:55:00,18.65,18.66,18.57,18.57,192400.0,17.3876,17.3969,17.313,17.313,192400.0
2011-01-26 14:00:00,18.57,18.59,18.54,18.59,210800.0,17.313,17.3316,17.285,17.3316,210800.0
2011-01-26 14:05:00,18.59,18.65,18.58,18.59,131600.0,17.3316,17.3876,17.3223,17.3316,131600.0
2011-01-26 14:10:00,18.6,18.64,18.57,18.57,81200.0,17.341,17.3783,17.313,17.313,81200.0
2011-01-26 14:15:00,18.58,18.72,18.54,18.64,502400.0,17.3223,17.4528,17.285,17.3783,502400.0
2011-01-26 14:20:00,18.62,18.62,18.51,18.57,652400.0,17.3596,17.3596,17.2571,17.313,652400.0
2011-01-26 14:25:00,18.57,18.67,18.45,18.57,729200.0,17.313,17.4062,17.2011,17.313,729200.0
2011-01-26 14:30:00,18.56,18.57,18.45,18.54,711200.0,17.3037,17.313,17.2011,17.285,711200.0
2011-01-26 14:35:00,18.54,18.61,18.53,18.59,442000.0,17.285,17.3503,17.2757,17.3316,442000.0
2011-01-26 14:40:00,18.58,18.69,18.55,18.67,672400.0,17.3223,17.4249,17.2943,17.4062,672400.0
2011-01-26 14:45:00,18.67,18.72,18.6,18.61,492400.0,17.4062,17.4528,17.341,17.3503,492400.0
2011-01-26 14:50:00,18.61,18.65,18.57,18.57,298800.0,17.3503,17.3876,17.313,17.313,298800.0
2011-01-26 14:55:00,18.57,18.61,18.5,18.6,822800.0,17.313,17.3503,17.2477,17.341,822800.0
2011-01-26 15:00:00,18.58,18.61,18.55,18.59,160400.0,17.3223,17.3503,17.2943,17.3316,160400.0
2011-01-26 15:05:00,18.61,18.65,18.51,18.63,428800.0,17.3503,17.3876,17.2571,17.3689,428800.0
2011-01-26 15:10:00,18.63,18.74,18.61,18.7,678000.0,17.3689,17.4715,17.3503,17.4342,678000.0
2011-01-26 15:15:00,18.71,18.72,18.61,18.63,361600.0,17.4435,17.4528,17.3503,17.3689,361600.0
2011-01-26 15:20:00,18.65,18.7,18.63,18.68,199600.0,17.3876,17.4342,17.3689,17.4155,199600.0
2011-01-26 15:25:00,18.65,18.68,18.61,18.67,170000.0,17.3876,17.4155,17.3503,17.4062,170000.0
2011-01-26 15:30:00,18.67,18.67,18.58,18.59,390400.0,17.4062,17.4062,17.3223,17.3316,390400.0
2011-01-26 15:35:00,18.6,18.63,18.53,18.56,299200.0,17.341,17.3689,17.2757,17.3037,299200.0
2011-01-26 15:40:00,18.58,18.63,18.56,18.6,195200.0,17.3223,17.3689,17.3037,17.341,195200.0
2011-01-26 15:45:00,18.61,18.65,18.59,18.63,335200.0,17.3503,17.3876,17.3316,17.3689,335200.0
2011-01-26 15:50:00,18.64,18.66,18.61,18.63,770000.0,17.3783,17.3969,17.3503,17.3689,770000.0
2011-01-26 15:55:00,18.63,18.64,18.6,18.6,866000.0,17.3689,17.3783,17.341,17.341,866000.0
2011-01-27 09:30:00,18.6,18.65,18.52,18.54,792400.0,17.341,17.3876,17.2664,17.285,792400.0
2011-01-27 09:35:00,18.55,18.6,18.49,18.59,1016800.0,17.2943,17.341,17.2384,17.3316,1016800.0
2011-01-27 09:40:00,18.58,18.67,18.55,18.65,842400.0,17.3223,17.4062,17.2943,17.3876,842400.0
2011-01-27 09:45:00,18.65,18.7,18.61,18.7,1187200.0,17.3876,17.4342,17.3503,17.4342,1187200.0
2011-01-27 09:50:00,18.7,18.76,18.68,18.73,982000.0,17.4342,17.4901,17.4155,17.4622,982000.0
2011-01-27 09:55:00,18.73,18.75,18.71,18.75,413600.0,17.4622,17.4808,17.4435,17.4808,413600.0
2011-01-27 10:00:00,18.74,18.8,18.64,18.66,1188400.0,17.4715,17.5274,17.3783,17.3969,1188400.0
2011-01-27 10:05:00,18.65,18.67,18.59,18.63,410000.0,17.3876,17.4062,17.3316,17.3689,410000.0
2011-01-27 10:10:00,18.62,18.69,18.58,18.59,374400.0,17.3596,17.4249,17.3223,17.3316,374400.0
2011-01-27 10:15:00,18.6,18.71,18.59,18.7,449600.0,17.341,17.4435,17.3316,17.4342,449600.0
2011-01-27 10:20:00,18.69,18.7,18.59,18.6,288000.0,17.4249,17.4342,17.3316,17.341,288000.0
2011-01-27 10:25:00,18.61,18.66,18.58,18.62,314800.0,17.3503,17.3969,17.3223,17.3596,314800.0
2011-01-27 10:30:00,18.64,18.71,18.64,18.66,282000.0,17.3783,17.4435,17.3783,17.3969,282000.0
2011-01-27 10:35:00,18.65,18.66,18.61,18.62,119200.0,17.3876,17.3969,17.3503,17.3596,119200.0
2011-01-27 10:40:00,18.62,18.66,18.59,18.63,265200.0,17.3596,17.3969,17.3316,17.3689,265200.0
2011-01-27 10:45:00,18.64,18.75,18.63,18.73,408000.0,17.3783,17.4808,17.3689,17.4622,408000.0
2011-01-27 10:50:00,18.74,18.75,18.71,18.72,297600.0,17.4715,17.4808,17.4435,17.4528,297600.0
2011-01-27 10:55:00,18.72,18.78,18.68,18.68,507200.0,17.4528,17.5088,17.4155,17.4155,507200.0
2011-01-27 11:00:00,18.69,18.7,18.6,18.61,289200.0,17.4249,17.4342,17.341,17.3503,289200.0
2011-01-27 11:05:00,18.62,18.64,18.5,18.52,792800.0,17.3596,17.3783,17.2477,17.2664,792800.0
2011-01-27 11:10:00,18.51,18.56,18.45,18.47,624800.0,17.2571,17.3037,17.2011,17.2198,624800.0
2011-01-27 11:15:00,18.48,18.5,18.43,18.49,471600.0,17.2291,17.2477,17.1825,17.2384,471600.0
2011-01-27 11:20:00,18.49,18.5,18.42,18.43,415600.0,17.2384,17.2477,17.1731,17.1825,415600.0
2011-01-27 11:25:00,18.42,18.43,18.35,18.36,507200.0,17.1731,17.1825,17.1079,17.1172,507200.0
2011-01-27 11:30:00,18.36,18.4,18.35,18.36,219600.0,17.1172,17.1545,17.1079,17.1172,219600.0
2011-01-27 11:35:00,18.34,18.52,18.33,18.49,555600.0,17.0986,17.2664,17.0892,17.2384,555600.0
2011-01-27 11:40:00,18.48,18.5,18.47,18.49,178000.0,17.2291,17.2477,17.2198,17.2384,178000.0
2011-01-27 11:45:00,18.49,18.54,18.49,18.53,166000.0,17.2384,17.285,17.2384,17.2757,166000.0
2011-01-27 11:50:00,18.52,18.54,18.48,18.53,272400.0,17.2664,17.285,17.2291,17.2757,272400.0
2011-01-27 11:55:00,18.52,18.71,18.52,18.64,798000.0,17.2664,17.4435,17.2664,17.3783,798000.0
2011-01-27 12:00:00,18.64,18.7,18.64,18.66,204400.0,17.3783,17.4342,17.3783,17.3969,204400.0
2011-01-27 12:05:00,18.67,18.69,18.63,18.66,142800.0,17.4062,17.4249,17.3689,17.3969,142800.0
2011-01-27 12:10:00,18.68,18.79,18.68,18.75,583200.0,17.4155,17.5181,17.4155,17.4808,583200.0
2011-01-27 12:15:00,18.75,18.86,18.71,18.83,677200.0,17.4808,17.5834,17.4435,17.5554,677200.0
2011-01-27 12:20:00,18.83,18.84,18.76,18.78,247600.0,17.5554,17.5647,17.4901,17.5088,247600.0
2011-01-27 12:25:00,18.79,18.81,18.73,18.77,200000.0,17.5181,17.5367,17.4622,17.4995,200000.0
2011-01-27 12:30:00,18.78,18.81,18.74,18.81,143600.0,17.5088,17.5367,17.4715,17.5367,143600.0
2011-01-27 12:35:00,18.8,18.83,18.79,18.83,157200.0,17.5274,17.5554,17.5181,17.5554,157200.0
2011-01-27 12:40:00,18.83,18.87,18.8,18.86,153600.0,17.5554,17.5927,17.5274,17.5834,153600.0
2011-01-27 12:45:00,18.86,18.92,18.86,18.88,502000.0,17.5834,17.6393,17.5834,17.602,502000.0
2011-01-27 12:50:00,18.89,18.95,18.88,18.91,448000.0,17.6113,17.6673,17.602,17.63,448000.0
2011-01-27 12:55:00,18.91,18.92,18.87,18.91,154400.0,17.63,17.6393,17.5927,17.63,154400.0
2011-01-27 13:00:00,18.92,18.92,18.87,18.89,179600.0,17.6393,17.6393,17.5927,17.6113,179600.0
2011-01-27 13:05:00,18.89,18.91,18.88,18.9,109200.0,17.6113,17.63,17.602,17.6207,109200.0
2011-01-27 13:10:00,18.9,18.9,18.88,18.9,54800.0,17.6207,17.6207,17.602,17.6207,54800.0
2011-01-27 13:15:00,18.9,18.98,18.88,18.96,340400.0,17.6207,17.6952,17.602,17.6766,340400.0
2011-01-27 13:20:00,18.95,18.95,18.87,18.88,112400.0,17.6673,17.6673,17.5927,17.602,112400.0
2011-01-27 13:25:00,18.88,18.88,18.86,18.87,65600.0,17.602,17.602,17.5834,17.5927,65600.0
2011-01-27 13:30:00,18.87,18.88,18.84,18.84,119200.0,17.5927,17.602,17.5647,17.5647,119200.0
2011-01-27 13:35:00,18.85,18.85,18.75,18.77,290000.0,17.574,17.574,17.4808,17.4995,290000.0
2011-01-27 13:40:00,18.77,18.81,18.76,18.8,133200.0,17.4995,17.5367,17.4901,17.5274,133200.0
2011-01-27 13:45:00,18.79,18.84,18.78,18.84,157600.0,17.5181,17.5647,17.5088,17.5647,157600.0
2011-01-27 13:50:00,18.84,18.85,18.8,18.84,138400.0,17.5647,17.574,17.5274,17.5647,138400.0
2011-01-27 13:55:00,18.83,18.9,18.83,18.89,90400.0,17.5554,17.6207,17.5554,17.6113,90400.0
2011-01-27 14:00:00,18.89,18.9,18.82,18.87,105600.0,17.6113,17.6207,17.5461,17.5927,105600.0
2011-01-27 14:05:00,18.87,18.88,18.84,18.85,78400.0,17.5927,17.602,17.5647,17.574,78400.0
2011-01-27 14:10:00,18.86,18.9,18.84,18.86,101200.0,17.5834,17.6207,17.5647,17.5834,101200.0
2011-01-27 14:15:00,18.86,18.88,18.85,18.85,36000.0,17.5834,17.602,17.574,17.574,36000.0
2011-01-27 14:20:00,18.85,18.88,18.81,18.85,135600.0,17.574,17.602,17.5367,17.574,135600.0
2011-01-27 14:25:00,18.86,18.88,18.73,18.74,337600.0,17.5834,17.602,17.4622,17.4715,337600.0
2011-01-27 14:30:00,18.76,18.79,18.75,18.75,152400.0,17.4901,17.5181,17.4808,17.4808,152400.0
2011-01-27 14:35:00,18.75,18.83,18.75,18.77,153600.0,17.4808,17.5554,17.4808,17.4995,153600.0
2011-01-27 14:40:00,18.78,18.9,18.77,18.84,316400.0,17.5088,17.6207,17.4995,17.5647,316400.0
2011-01-27 14:45:00,18.85,18.87,18.8,18.85,95200.0,17.574,17.5927,17.5274,17.574,95200.0
2011-01-27 14:50:00,18.85,18.86,18.82,18.82,94400.0,17.574,17.5834,17.5461,17.5461,94400.0
2011-01-27 14:55:00,18.82,18.88,18.82,18.87,84400.0,17.5461,17.602,17.5461,17.5927,84400.0
2011-01-27 15:00:00,18.88,18.88,18.77,18.79,115200.0,17.602,17.602,17.4995,17.5181,115200.0
2011-01-27 15:05:00,18.79,18.81,18.76,18.8,147200.0,17.5181,17.5367,17.4901,17.5274,147200.0
2011-01-27 15:10:00,18.81,18.84,18.81,18.84,144000.0,17.5367,17.5647,17.5367,17.5647,144000.0
2011-01-27 15:15:00,18.83,18.87,18.78,18.78,255200.0,17.5554,17.5927,17.5088,17.5088,255200.0
2011-01-27 15:20:00,18.79,18.84,18.78,18.83,79600.0,17.5181,17.5647,17.5088,17.5554,79600.0
2011-01-27 15:25:00,18.83,18.91,18.83,18.88,238000.0,17.5554,17.63,17.5554,17.602,238000.0
2011-01-27 15:30:00,18.89,18.92,18.82,18.83,391200.0,17.6113,17.6393,17.5461,17.5554,391200.0
2011-01-27 15:35:00,18.82,18.92,18.82,18.92,345600.0,17.5461,17.6393,17.5461,17.6393,345600.0
2011-01-27 15:40:00,18.92,18.95,18.89,18.94,408000.0,17.6393,17.6673,17.6113,17.658,408000.0
2011-01-27 15:45:00,18.94,18.97,18.87,18.88,576400.0,17.658,17.6859,17.5927,17.602,576400.0
2011-01-27 15:50:00,18.88,18.89,18.82,18.83,359200.0,17.602,17.6113,17.5461,17.5554,359200.0
2011-01-27 15:55:00,18.84,18.85,18.75,18.76,994800.0,17.5647,17.574,17.4808,17.4901,994800.0
2011-01-28 09:30:00,18.74,18.8,18.65,18.65,843200.0,17.4715,17.5274,17.3876,17.3876,843200.0
2011-01-28 09:35:00,18.65,18.74,18.63,18.66,792000.0,17.3876,17.4715,17.3689,17.3969,792000.0
2011-01-28 09:40:00,18.67,18.7,18.58,18.7,723200.0,17.4062,17.4342,17.3223,17.4342,723200.0
2011-01-28 09:45:00,18.7,18.83,18.7,18.72,695200.0,17.4342,17.5554,17.4342,17.4528,695200.0
2011-01-28 09:50:00,18.75,18.8,18.64,18.68,376000.0,17.4808,17.5274,17.3783,17.4155,376000.0
2011-01-28 09:55:00,18.69,18.73,18.56,18.58,584400.0,17.4249,17.4622,17.3037,17.3223,584400.0
2011-01-28 10:00:00,18.59,18.6,18.47,18.47,766000.0,17.3316,17.341,17.2198,17.2198,766000.0
2011-01-28 10:05:00,18.47,18.48,18.4,18.45,676400.0,17.2198,17.2291,17.1545,17.2011,676400.0
2011-01-28 10:10:00,18.44,18.54,18.4,18.49,579600.0,17.1918,17.285,17.1545,17.2384,579600.0
2011-01-28 10:15:00,18.49,18.55,18.43,18.43,291200.0,17.2384,17.2943,17.1825,17.1825,291200.0
2011-01-28 10:20:00,18.43,18.43,18.01,18.06,1945600.0,17.1825,17.1825,16.7909,16.8375,1945600.0
2011-01-28 10:25:00,18.05,18.11,17.89,17.9,1284800.0,16.8282,16.8841,16.679,16.6883,1284800.0
2011-01-28 10:30:00,17.9,17.91,17.81,17.86,856000.0,16.6883,16.6977,16.6044,16.6511,856000.0
2011-01-28 10:35:00,17.87,17.99,17.87,17.97,544400.0,16.6604,16.7723,16.6604,16.7536,544400.0
2011-01-28 10:40:00,17.99,18.07,17.95,18.04,607200.0,16.7723,16.8468,16.735,16.8189,607200.0
2011-01-28 10:45:00,18.04,18.05,17.86,17.99,676400.0,16.8189,16.8282,16.6511,16.7723,676400.0
2011-01-28 10:50:00,18.0,18.01,17.82,17.93,482000.0,16.7816,16.7909,16.6138,16.7163,482000.0
2011-01-28 10:55:00,17.92,17.97,17.84,17.87,362400.0,16.707,16.7536,16.6324,16.6604,362400.0
2011-01-28 11:00:00,17.86,17.86,17.71,17.76,1058000.0,16.6511,16.6511,16.5112,16.5578,1058000.0
2011-01-28 11:05:00,17.76,17.81,17.68,17.75,655600.0,16.5578,16.6044,16.4832,16.5485,655600.0
2011-01-28 11:10:00,17.75,17.8,17.73,17.79,590800.0,16.5485,16.5951,16.5299,16.5858,590800.0
2011-01-28 11:15:00,17.8,17.9,17.75,17.9,763200.0,16.5951,16.6883,16.5485,16.6883,763200.0
2011-01-28 11:20:00,17.9,18.0,17.9,17.92,555600.0,16.6883,16.7816,16.6883,16.707,555600.0
2011-01-28 11:25:00,17.92,17.94,17.83,17.84,364000.0,16.707,16.7256,16.6231,16.6324,364000.0
2011-01-28 11:30:00,17.83,17.84,17.56,17.56,1020400.0,16.6231,16.6324,16.3714,16.3714,1020400.0
2011-01-28 11:35:00,17.56,17.64,17.53,17.64,896000.0,16.3714,16.4459,16.3434,16.4459,896000.0
2011-01-28 11:40:00,17.63,17.66,17.55,17.6,585600.0,16.4366,16.4646,16.362,16.4087,585600.0
2011-01-28 11:45:00,17.59,17.62,17.54,17.55,477200.0,16.3993,16.4273,16.3527,16.362,477200.0
2011-01-28 11:50:00,17.55,17.58,17.46,17.54,1262400.0,16.362,16.39,16.2781,16.3527,1262400.0
2011-01-28 11:55:00,17.53,17.56,17.47,17.5,1252000.0,16.3434,16.3714,16.2875,16.3154,1252000.0
2011-01-28 12:00:00,17.5,17.56,17.34,17.48,1743600.0,16.3154,16.3714,16.1663,16.2968,1743600.0
2011-01-28 12:05:00,17.48,17.56,17.41,17.54,788400.0,16.2968,16.3714,16.2315,16.3527,788400.0
2011-01-28 12:10:00,17.55,17.57,17.5,17.52,524400.0,16.362,16.3807,16.3154,16.3341,524400.0
2011-01-28 12:15:00,17.52,17.71,17.52,17.65,1007200.0,16.3341,16.5112,16.3341,16.4553,1007200.0
2011-01-28 12:20:00,17.66,17.66,17.58,17.58,509200.0,16.4646,16.4646,16.39,16.39,509200.0
2011-01-28 12:25:00,17.58,17.64,17.53,17.53,700000.0,16.39,16.4459,16.3434,16.3434,700000.0
2011-01-28 12:30:00,17.53,17.65,17.5,17.61,556400.0,16.3434,16.4553,16.3154,16.418,556400.0
2011-01-28 12:35:00,17.63,17.68,17.61,17.68,383600.0,16.4366,16.4832,16.418,16.4832,383600.0
2011-01-28 12:40:00,17.67,17.79,17.67,17.74,655200.0,16.4739,16.5858,16.4739,16.5392,655200.0
2011-01-28 12:45:00,17.74,17.75,17.6,17.65,665600.0,16.5392,16.5485,16.4087,16.4553,665600.0
2011-01-28 12:50:00,17.68,17.74,17.66,17.68,322800.0,16.4832,16.5392,16.4646,16.4832,322800.0
2011-01-28 12:55:00,17.68,17.7,17.62,17.7,262000.0,16.4832,16.5019,16.4273,16.5019,262000.0
2011-01-28 13:00:00,17.7,17.7,17.58,17.63,212800.0,16.5019,16.5019,16.39,16.4366,212800.0
2011-01-28 13:05:00,17.61,17.62,17.48,17.48,553200.0,16.418,16.4273,16.2968,16.2968,553200.0
2011-01-28 13:10:00,17.49,17.59,17.49,17.55,404400.0,16.3061,16.3993,16.3061,16.362,404400.0
2011-01-28 13:15:00,17.55,17.63,17.49,17.6,304800.0,16.362,16.4366,16.3061,16.4087,304800.0
2011-01-28 13:20:00,17.62,17.62,17.48,17.56,318400.0,16.4273,16.4273,16.2968,16.3714,318400.0
2011-01-28 13:25:00,17.56,17.59,17.49,17.52,231200.0,16.3714,16.3993,16.3061,16.3341,231200.0
2011-01-28 13:30:00,17.51,17.61,17.51,17.54,300000.0,16.3247,16.418,16.3247,16.3527,300000.0
2011-01-28 13:35:00,17.54,17.58,17.48,17.49,770000.0,16.3527,16.39,16.2968,16.3061,770000.0
2011-01-28 13:40:00,17.49,17.62,17.45,17.5,897600.0,16.3061,16.4273,16.2688,16.3154,897600.0
2011-01-28 13:45:00,17.51,17.56,17.47,17.52,498400.0,16.3247,16.3714,16.2875,16.3341,498400.0
2011-01-28 13:50:00,17.52,17.58,17.52,17.56,295200.0,16.3341,16.39,16.3341,16.3714,295200.0
2011-01-28 13:55:00,17.56,17.68,17.54,17.65,471600.0,16.3714,16.4832,16.3527,16.4553,471600.0
2011-01-28 14:00:00,17.65,17.66,17.6,17.63,309600.0,16.4553,16.4646,16.4087,16.4366,309600.0
2011-01-28 14:05:00,17.64,17.64,17.56,17.58,207200.0,16.4459,16.4459,16.3714,16.39,207200.0
2011-01-28 14:10:00,17.58,17.6,17.53,17.56,218000.0,16.39,16.4087,16.3434,16.3714,218000.0
2011-01-28 14:15:00,17.56,17.62,17.52,17.57,346800.0,16.3714,16.4273,16.3341,16.3807,346800.0
2011-01-28 14:20:00,17.57,17.63,17.53,17.58,309200.0,16.3807,16.4366,16.3434,16.39,309200.0
2011-01-28 14:25:00,17.58,17.58,17.54,17.58,143200.0,16.39,16.39,16.3527,16.39,143200.0
2011-01-28 14:30:00,17.58,17.67,17.57,17.67,148800.0,16.39,16.4739,16.3807,16.4739,148800.0
2011-01-28 14:35:00,17.66,17.68,17.6,17.6,493200.0,16.4646,16.4832,16.4087,16.4087,493200.0
2011-01-28 14:40:00,17.6,17.7,17.6,17.65,230800.0,16.4087,16.5019,16.4087,16.4553,230800.0
2011-01-28 14:45:00,17.64,17.69,17.61,17.64,280000.0,16.4459,16.4926,16.418,16.4459,280000.0
2011-01-28 14:50:00,17.65,17.72,17.62,17.63,307600.0,16.4553,16.5205,16.4273,16.4366,307600.0
2011-01-28 14:55:00,17.64,17.66,17.56,17.64,545200.0,16.4459,16.4646,16.3714,16.4459,545200.0
2011-01-28 15:00:00,17.65,17.67,17.58,17.62,216400.0,16.4553,16.4739,16.39,16.4273,216400.0
2011-01-28 15:05:00,17.64,17.66,17.55,17.57,364000.0,16.4459,16.4646,16.362,16.3807,364000.0
2011-01-28 15:10:00,17.57,17.58,17.52,17.57,577200.0,16.3807,16.39,16.3341,16.3807,577200.0
2011-01-28 15:15:00,17.57,17.57,17.49,17.5,806400.0,16.3807,16.3807,16.3061,16.3154,806400.0
2011-01-28 15:20:00,17.5,17.55,17.46,17.53,970800.0,16.3154,16.362,16.2781,16.3434,970800.0
2011-01-28 15:25:00,17.53,17.54,17.45,17.46,572400.0,16.3434,16.3527,16.2688,16.2781,572400.0
2011-01-28 15:30:00,17.46,17.53,17.45,17.48,745600.0,16.2781,16.3434,16.2688,16.2968,745600.0
2011-01-28 15:35:00,17.49,17.53,17.45,17.48,764400.0,16.3061,16.3434,16.2688,16.2968,764400.0
2011-01-28 15:40:00,17.47,17.48,17.36,17.44,849200.0,16.2875,16.2968,16.1849,16.2595,849200.0
2011-01-28 15:45:00,17.45,17.47,17.39,17.41,748400.0,16.2688,16.2875,16.2129,16.2315,748400.0
2011-01-28 15:50:00,17.41,17.49,17.36,17.48,1066400.0,16.2315,16.3061,16.1849,16.2968,1066400.0
2011-01-28 15:55:00,17.48,17.54,17.39,17.4,1590800.0,16.2968,16.3527,16.2129,16.2222,1590800.0
2011-01-31 09:30:00,17.71,17.72,17.58,17.58,886000.0,16.5112,16.5205,16.39,16.39,886000.0
2011-01-31 09:35:00,17.58,17.61,17.54,17.58,666400.0,16.39,16.418,16.3527,16.39,666400.0
2011-01-31 09:40:00,17.57,17.66,17.49,17.58,722000.0,16.3807,16.4646,16.3061,16.39,722000.0
2011-01-31 09:45:00,17.59,17.6,17.39,17.4,900000.0,16.3993,16.4087,16.2129,16.2222,900000.0
2011-01-31 09:50:00,17.4,17.46,17.34,17.35,1387200.0,16.2222,16.2781,16.1663,16.1756,1387200.0
2011-01-31 09:55:00,17.35,17.46,17.31,17.35,846800.0,16.1756,16.2781,16.1383,16.1756,846800.0
2011-01-31 10:00:00,17.35,17.43,17.3,17.38,591600.0,16.1756,16.2502,16.129,16.2035,591600.0
2011-01-31 10:05:00,17.37,17.44,17.36,17.36,686400.0,16.1942,16.2595,16.1849,16.1849,686400.0
2011-01-31 10:10:00,17.36,17.43,17.32,17.38,699600.0,16.1849,16.2502,16.1476,16.2035,699600.0
2011-01-31 10:15:00,17.36,17.44,17.3,17.4,896400.0,16.1849,16.2595,16.129,16.2222,896400.0
2011-01-31 10:20:00,17.42,17.54,17.38,17.49,1026800.0,16.2408,16.3527,16.2035,16.3061,1026800.0
2011-01-31 10:25:00,17.49,17.57,17.48,17.55,355200.0,16.3061,16.3807,16.2968,16.362,355200.0
2011-01-31 10:30:00,17.56,17.59,17.53,17.56,322000.0,16.3714,16.3993,16.3434,16.3714,322000.0
2011-01-31 10:35:00,17.55,17.63,17.54,17.63,399600.0,16.362,16.4366,16.3527,16.4366,399600.0
2011-01-31 10:40:00,17.63,17.68,17.59,17.61,542800.0,16.4366,16.4832,16.3993,16.418,542800.0
2011-01-31 10:45:00,17.62,17.65,17.59,17.6,307200.0,16.4273,16.4553,16.3993,16.4087,307200.0
2011-01-31 10:50:00,17.59,17.61,17.57,17.6,152800.0,16.3993,16.418,16.3807,16.4087,152800.0
2011-01-31 10:55:00,17.59,17.7,17.58,17.64,322400.0,16.3993,16.5019,16.39,16.4459,322400.0
2011-01-31 11:00:00,17.65,17.71,17.63,17.7,530800.0,16.4553,16.5112,16.4366,16.5019,530800.0
2011-01-31 11:05:00,17.71,17.72,17.66,17.69,402400.0,16.5112,16.5205,16.4646,16.4926,402400.0
2011-01-31 11:10:00,17.69,17.75,17.69,17.71,486000.0,16.4926,16.5485,16.4926,16.5112,486000.0
2011-01-31 11:15:00,17.71,17.73,17.66,17.7,421600.0,16.5112,16.5299,16.4646,16.5019,421600.0
2011-01-31 11:20:00,17.71,17.74,17.7,17.7,199200.0,16.5112,16.5392,16.5019,16.5019,199200.0
2011-01-31 11:25:00,17.71,17.83,17.7,17.78,546800.0,16.5112,16.6231,16.5019,16.5765,546800.0
2011-01-31 11:30:00,17.78,17.81,17.75,17.78,230400.0,16.5765,16.6044,16.5485,16.5765,230400.0
2011-01-31 11:35:00,17.78,17.79,17.73,17.75,217600.0,16.5765,16.5858,16.5299,16.5485,217600.0
2011-01-31 11:40:00,17.75,17.83,17.75,17.8,338000.0,16.5485,16.6231,16.5485,16.5951,338000.0
2011-01-31 11:45:00,17.81,17.82,17.73,17.78,241200.0,16.6044,16.6138,16.5299,16.5765,241200.0
2011-01-31 11:50:00,17.79,17.8,17.73,17.74,148800.0,16.5858,16.5951,16.5299,16.5392,148800.0
2011-01-31 11:55:00,17.73,17.8,17.71,17.77,172000.0,16.5299,16.5951,16.5112,16.5671,172000.0
2011-01-31 12:00:00,17.77,17.82,17.77,17.79,224000.0,16.5671,16.6138,16.5671,16.5858,224000.0
2011-01-31 12:05:00,17.79,17.9,17.77,17.85,799200.0,16.5858,16.6883,16.5671,16.6417,799200.0
2011-01-31 12:10:00,17.85,17.96,17.84,17.91,656800.0,16.6417,16.7443,16.6324,16.6977,656800.0
2011-01-31 12:15:00,17.91,17.96,17.9,17.96,259600.0,16.6977,16.7443,16.6883,16.7443,259600.0
2011-01-31 12:20:00,17.95,17.98,17.91,17.94,276000.0,16.735,16.7629,16.6977,16.7256,276000.0
2011-01-31 12:25:00,17.93,18.1,17.93,18.09,627200.0,16.7163,16.8748,16.7163,16.8655,627200.0
2011-01-31 12:30:00,18.09,18.13,18.06,18.07,521600.0,16.8655,16.9028,16.8375,16.8468,521600.0
2011-01-31 12:35:00,18.07,18.08,18.02,18.02,184400.0,16.8468,16.8562,16.8002,16.8002,184400.0
2011-01-31 12:40:00,18.02,18.02,17.91,17.99,825200.0,16.8002,16.8002,16.6977,16.7723,825200.0
2011-01-31 12:45:00,17.99,18.02,17.92,17.95,212000.0,16.7723,16.8002,16.707,16.735,212000.0
2011-01-31 12:50:00,17.96,17.99,17.93,17.98,100400.0,16.7443,16.7723,16.7163,16.7629,100400.0
2011-01-31 12:55:00,17.97,18.0,17.96,17.96,96000.0,16.7536,16.7816,16.7443,16.7443,96000.0
2011-01-31 13:00:00,17.95,18.04,17.94,18.0,228800.0,16.735,16.8189,16.7256,16.7816,228800.0
2011-01-31 13:05:00,18.0,18.06,18.0,18.05,142000.0,16.7816,16.8375,16.7816,16.8282,142000.0
2011-01-31 13:10:00,18.04,18.08,18.02,18.02,104400.0,16.8189,16.8562,16.8002,16.8002,104400.0
2011-01-31 13:15:00,18.02,18.08,18.02,18.02,170000.0,16.8002,16.8562,16.8002,16.8002,170000.0
2011-01-31 13:20:00,18.02,18.05,17.99,18.03,89600.0,16.8002,16.8282,16.7723,16.8095,89600.0
2011-01-31 13:25:00,18.03,18.05,18.01,18.03,110000.0,16.8095,16.8282,16.7909,16.8095,110000.0
2011-01-31 13:30:00,18.04,18.06,18.02,18.05,94000.0,16.8189,16.8375,16.8002,16.8282,94000.0
2011-01-31 13:35:00,18.05,18.05,17.98,18.02,156000.0,16.8282,16.8282,16.7629,16.8002,156000.0
2011-01-31 13:40:00,18.01,18.05,17.94,17.99,362400.0,16.7909,16.8282,16.7256,16.7723,362400.0
2011-01-31 13:45:00,17.99,18.05,17.99,18.04,229600.0,16.7723,16.8282,16.7723,16.8189,229600.0
2011-01-31 13:50:00,18.04,18.08,18.04,18.07,625600.0,16.8189,16.8562,16.8189,16.8468,625600.0
2011-01-31 13:55:00,18.07,18.08,18.05,18.05,84400.0,16.8468,16.8562,16.8282,16.8282,84400.0
2011-01-31 14:00:00,18.05,18.08,18.03,18.04,249600.0,16.8282,16.8562,16.8095,16.8189,249600.0
2011-01-31 14:05:00,18.04,18.09,18.04,18.06,376000.0,16.8189,16.8655,16.8189,16.8375,376000.0
2011-01-31 14:10:00,18.06,18.06,17.98,17.99,224400.0,16.8375,16.8375,16.7629,16.7723,224400.0
2011-01-31 14:15:00,17.99,18.01,17.97,17.98,331600.0,16.7723,16.7909,16.7536,16.7629,331600.0
2011-01-31 14:20:00,17.99,17.99,17.93,17.93,124400.0,16.7723,16.7723,16.7163,16.7163,124400.0
2011-01-31 14:25:00,17.93,17.97,17.83,17.83,288800.0,16.7163,16.7536,16.6231,16.6231,288800.0
2011-01-31 14:30:00,17.83,17.86,17.79,17.85,471600.0,16.6231,16.6511,16.5858,16.6417,471600.0
2011-01-31 14:35:00,17.85,17.86,17.71,17.77,566800.0,16.6417,16.6511,16.5112,16.5671,566800.0
2011-01-31 14:40:00,17.77,17.79,17.74,17.77,126000.0,16.5671,16.5858,16.5392,16.5671,126000.0
2011-01-31 14:45:00,17.77,17.78,17.65,17.68,710800.0,16.5671,16.5765,16.4553,16.4832,710800.0
2011-01-31 14:50:00,17.67,17.75,17.6,17.74,972000.0,16.4739,16.5485,16.4087,16.5392,972000.0
2011-01-31 14:55:00,17.74,17.76,17.7,17.71,385600.0,16.5392,16.5578,16.5019,16.5112,385600.0
2011-01-31 15:00:00,17.72,17.81,17.7,17.78,509600.0,16.5205,16.6044,16.5019,16.5765,509600.0
2011-01-31 15:05:00,17.78,17.83,17.77,17.8,443200.0,16.5765,16.6231,16.5671,16.5951,443200.0
2011-01-31 15:10:00,17.8,17.85,17.8,17.83,701600.0,16.5951,16.6417,16.5951,16.6231,701600.0
2011-01-31 15:15:00,17.83,17.89,17.82,17.89,245600.0,16.6231,16.679,16.6138,16.679,245600.0
2011-01-31 15:20:00,17.87,17.87,17.81,17.82,146800.0,16.6604,16.6604,16.6044,16.6138,146800.0
2011-01-31 15:25:00,17.82,17.85,17.75,17.77,251200.0,16.6138,16.6417,16.5485,16.5671,251200.0
2011-01-31 15:30:00,17.75,17.79,17.72,17.77,344800.0,16.5485,16.5858,16.5205,16.5671,344800.0
2011-01-31 15:35:00,17.75,17.76,17.74,17.74,217200.0,16.5485,16.5578,16.5392,16.5392,217200.0
2011-01-31 15:40:00,17.76,17.81,17.74,17.79,275200.0,16.5578,16.6044,16.5392,16.5858,275200.0
2011-01-31 15:45:00,17.78,17.86,17.75,17.8,395600.0,16.5765,16.6511,16.5485,16.5951,395600.0
2011-01-31 15:50:00,17.81,17.83,17.76,17.83,238400.0,16.6044,16.6231,16.5578,16.6231,238400.0
2011-01-31 15:55:00,17.82,17.84,17.73,17.74,920400.0,16.6138,16.6324,16.5299,16.5392,920400.0
2011-02-01 09:30:00,18.18,18.19,18.05,18.14,1432400.0,16.9494,16.9587,16.8282,16.9121,1432400.0
2011-02-01 09:35:00,18.15,18.25,18.14,18.25,1439600.0,16.9214,17.0147,16.9121,17.0147,1439600.0
2011-02-01 09:40:00,18.25,18.29,18.16,18.17,755600.0,17.0147,17.0519,16.9307,16.9401,755600.0
2011-02-01 09:45:00,18.17,18.22,18.13,18.13,1004000.0,16.9401,16.9867,16.9028,16.9028,1004000.0
2011-02-01 09:50:00,18.13,18.23,18.11,18.22,1073600.0,16.9028,16.996,16.8841,16.9867,1073600.0
2011-02-01 09:55:00,18.22,18.27,18.21,18.23,561600.0,16.9867,17.0333,16.9774,16.996,561600.0
2011-02-01 10:00:00,18.23,18.36,18.2,18.31,1716400.0,16.996,17.1172,16.968,17.0706,1716400.0
2011-02-01 10:05:00,18.31,18.38,18.29,18.3,794400.0,17.0706,17.1359,17.0519,17.0613,794400.0
2011-02-01 10:10:00,18.3,18.31,18.26,18.3,483600.0,17.0613,17.0706,17.024,17.0613,483600.0
2011-02-01 10:15:00,18.3,18.35,18.25,18.34,510400.0,17.0613,17.1079,17.0147,17.0986,510400.0
2011-02-01 10:20:00,18.34,18.43,18.33,18.38,936000.0,17.0986,17.1825,17.0892,17.1359,936000.0
2011-02-01 10:25:00,18.37,18.38,18.34,18.35,558400.0,17.1265,17.1359,17.0986,17.1079,558400.0
2011-02-01 10:30:00,18.36,18.43,18.35,18.39,566800.0,17.1172,17.1825,17.1079,17.1452,566800.0
2011-02-01 10:35:00,18.4,18.49,18.39,18.48,636400.0,17.1545,17.2384,17.1452,17.2291,636400.0
2011-02-01 10:40:00,18.48,18.58,18.45,18.57,931200.0,17.2291,17.3223,17.2011,17.313,931200.0
2011-02-01 10:45:00,18.58,18.64,18.57,18.6,1120000.0,17.3223,17.3783,17.313,17.341,1120000.0
2011-02-01 10:50:00,18.6,18.61,18.56,18.57,413200.0,17.341,17.3503,17.3037,17.313,413200.0
2011-02-01 10:55:00,18.57,18.61,18.53,18.6,394400.0,17.313,17.3503,17.2757,17.341,394400.0
2011-02-01 11:00:00,18.6,18.6,18.55,18.56,215600.0,17.341,17.341,17.2943,17.3037,215600.0
2011-02-01 11:05:00,18.57,18.64,18.55,18.59,566400.0,17.313,17.3783,17.2943,17.3316,566400.0
2011-02-01 11:10:00,18.59,18.61,18.55,18.55,248000.0,17.3316,17.3503,17.2943,17.2943,248000.0
2011-02-01 11:15:00,18.55,18.57,18.5,18.52,333200.0,17.2943,17.313,17.2477,17.2664,333200.0
2011-02-01 11:20:00,18.53,18.56,18.49,18.5,289200.0,17.2757,17.3037,17.2384,17.2477,289200.0
2011-02-01 11:25:00,18.5,18.55,18.48,18.54,317200.0,17.2477,17.2943,17.2291,17.285,317200.0
2011-02-01 11:30:00,18.54,18.73,18.54,18.67,1080800.0,17.285,17.4622,17.285,17.4062,1080800.0
2011-02-01 11:35:00,18.67,18.72,18.66,18.71,289200.0,17.4062,17.4528,17.3969,17.4435,289200.0
2011-02-01 11:40:00,18.71,18.76,18.7,18.72,554400.0,17.4435,17.4901,17.4342,17.4528,554400.0
2011-02-01 11:45:00,18.72,18.82,18.72,18.8,431600.0,17.4528,17.5461,17.4528,17.5274,431600.0
2011-02-01 11:50:00,18.8,18.86,18.78,18.85,324800.0,17.5274,17.5834,17.5088,17.574,324800.0
2011-02-01 11:55:00,18.85,18.89,18.82,18.83,528400.0,17.574,17.6113,17.5461,17.5554,528400.0
2011-02-01 12:00:00,18.83,18.84,18.81,18.82,196400.0,17.5554,17.5647,17.5367,17.5461,196400.0
2011-02-01 12:05:00,18.83,18.88,18.83,18.88,187600.0,17.5554,17.602,17.5554,17.602,187600.0
2011-02-01 12:10:00,18.87,19.0,18.85,18.97,1272000.0,17.5927,17.7139,17.574,17.6859,1272000.0
2011-02-01 12:15:00,18.97,18.98,18.93,18.95,373200.0,17.6859,17.6952,17.6486,17.6673,373200.0
2011-02-01 12:20:00,18.95,19.0,18.95,18.97,472800.0,17.6673,17.7139,17.6673,17.6859,472800.0
2011-02-01 12:25:00,18.97,19.04,18.97,19.0,588800.0,17.6859,17.7512,17.6859,17.7139,588800.0
2011-02-01 12:30:00,18.99,19.03,18.99,18.99,205200.0,17.7046,17.7419,17.7046,17.7046,205200.0
2011-02-01 12:35:00,18.99,19.0,18.97,18.99,187600.0,17.7046,17.7139,17.6859,17.7046,187600.0
2011-02-01 12:40:00,18.99,19.04,18.98,19.04,234000.0,17.7046,17.7512,17.6952,17.7512,234000.0
2011-02-01 12:45:00,19.04,19.07,19.01,19.04,440000.0,17.7512,17.7792,17.7232,17.7512,440000.0
2011-02-01 12:50:00,19.04,19.11,19.04,19.07,466000.0,17.7512,17.8164,17.7512,17.7792,466000.0
2011-02-01 12:55:00,19.06,19.13,19.06,19.11,268800.0,17.7698,17.8351,17.7698,17.8164,268800.0
2011-02-01 13:00:00,19.11,19.15,19.06,19.06,753200.0,17.8164,17.8537,17.7698,17.7698,753200.0
2011-02-01 13:05:00,19.07,19.07,19.02,19.04,261600.0,17.7792,17.7792,17.7325,17.7512,261600.0
2011-02-01 13:10:00,19.04,19.07,19.04,19.05,254000.0,17.7512,17.7792,17.7512,17.7605,254000.0
2011-02-01 13:15:00,19.05,19.08,19.05,19.07,250000.0,17.7605,17.7885,17.7605,17.7792,250000.0
2011-02-01 13:20:00,19.07,19.1,19.06,19.06,260400.0,17.7792,17.8071,17.7698,17.7698,260400.0
2011-02-01 13:25:00,19.06,19.08,19.05,19.08,281600.0,17.7698,17.7885,17.7605,17.7885,281600.0
2011-02-01 13:30:00,19.09,19.09,19.04,19.05,164800.0,17.7978,17.7978,17.7512,17.7605,164800.0
2011-02-01 13:35:00,19.05,19.07,19.03,19.05,153200.0,17.7605,17.7792,17.7419,17.7605,153200.0
2011-02-01 13:40:00,19.05,19.05,19.02,19.03,225200.0,17.7605,17.7605,17.7325,17.7419,225200.0
2011-02-01 13:45:00,19.03,19.03,19.0,19.02,173600.0,17.7419,17.7419,17.7139,17.7325,173600.0
2011-02-01 13:50:00,19.02,19.04,19.01,19.04,174000.0,17.7325,17.7512,17.7232,17.7512,174000.0
2011-02-01 13:55:00,19.03,19.04,19.01,19.03,134400.0,17.7419,17.7512,17.7232,17.7419,134400.0
2011-02-01 14:00:00,19.03,19.04,19.0,19.04,194000.0,17.7419,17.7512,17.7139,17.7512,194000.0
2011-02-01 14:05:00,19.04,19.06,19.04,19.06,249600.0,17.7512,17.7698,17.7512,17.7698,249600.0
2011-02-01 14:10:00,19.06,19.08,19.05,19.05,146400.0,17.7698,17.7885,17.7605,17.7605,146400.0
2011-02-01 14:15:00,19.06,19.08,19.03,19.05,103200.0,17.7698,17.7885,17.7419,17.7605,103200.0
2011-02-01 14:20:00,19.04,19.04,18.99,19.02,204000.0,17.7512,17.7512,17.7046,17.7325,204000.0
2011-02-01 14:25:00,19.02,19.02,18.98,18.99,232000.0,17.7325,17.7325,17.6952,17.7046,232000.0
2011-02-01 14:30:00,19.0,19.0,18.97,18.97,142400.0,17.7139,17.7139,17.6859,17.6859,142400.0
2011-02-01 14:35:00,18.97,18.98,18.92,18.92,334000.0,17.6859,17.6952,17.6393,17.6393,334000.0
2011-02-01 14:40:00,18.92,18.99,18.92,18.99,428400.0,17.6393,17.7046,17.6393,17.7046,428400.0
2011-02-01 14:45:00,18.98,19.0,18.89,18.9,447200.0,17.6952,17.7139,17.6113,17.6207,447200.0
2011-02-01 14:50:00,18.9,18.9,18.86,18.9,328800.0,17.6207,17.6207,17.5834,17.6207,328800.0
2011-02-01 14:55:00,18.9,19.01,18.88,18.99,589200.0,17.6207,17.7232,17.602,17.7046,589200.0
2011-02-01 15:00:00,18.99,19.01,18.95,18.98,352000.0,17.7046,17.7232,17.6673,17.6952,352000.0
2011-02-01 15:05:00,18.99,19.0,18.96,19.0,228000.0,17.7046,17.7139,17.6766,17.7139,228000.0
2011-02-01 15:10:00,18.99,19.02,18.98,19.0,355600.0,17.7046,17.7325,17.6952,17.7139,355600.0
2011-02-01 15:15:00,19.0,19.06,18.99,19.06,479600.0,17.7139,17.7698,17.7046,17.7698,479600.0
2011-02-01 15:20:00,19.06,19.06,19.03,19.04,419200.0,17.7698,17.7698,17.7419,17.7512,419200.0
2011-02-01 15:25:00,19.04,19.05,19.03,19.03,186000.0,17.7512,17.7605,17.7419,17.7419,186000.0
2011-02-01 15:30:00,19.03,19.07,18.99,19.06,357600.0,17.7419,17.7792,17.7046,17.7698,357600.0
2011-02-01 15:35:00,19.06,19.09,19.02,19.03,417200.0,17.7698,17.7978,17.7325,17.7419,417200.0
2011-02-01 15:40:00,19.02,19.04,19.01,19.04,312800.0,17.7325,17.7512,17.7232,17.7512,312800.0
2011-02-01 15:45:00,19.05,19.07,19.03,19.05,601600.0,17.7605,17.7792,17.7419,17.7605,601600.0
2011-02-01 15:50:00,19.05,19.06,18.98,18.99,794800.0,17.7605,17.7698,17.6952,17.7046,794800.0
2011-02-01 15:55:00,18.99,19.01,18.91,18.93,1377600.0,17.7046,17.7232,17.63,17.6486,1377600.0
2011-02-02 09:30:00,18.86,18.93,18.82,18.91,1058800.0,17.5834,17.6486,17.5461,17.63,1058800.0
2011-02-02 09:35:00,18.91,18.92,18.8,18.82,720800.0,17.63,17.6393,17.5274,17.5461,720800.0
2011-02-02 09:40:00,18.82,18.91,18.76,18.91,606400.0,17.5461,17.63,17.4901,17.63,606400.0
2011-02-02 09:45:00,18.91,19.06,18.88,19.05,1025200.0,17.63,17.7698,17.602,17.7605,1025200.0
2011-02-02 09:50:00,19.05,19.21,19.03,19.18,1429200.0,17.7605,17.9097,17.7419,17.8817,1429200.0
2011-02-02 09:55:00,19.17,19.25,19.17,19.24,1227600.0,17.8724,17.947,17.8724,17.9376,1227600.0
2011-02-02 10:00:00,19.25,19.25,18.98,19.0,951200.0,17.947,17.947,17.6952,17.7139,951200.0
2011-02-02 10:05:00,19.01,19.07,18.97,18.99,596400.0,17.7232,17.7792,17.6859,17.7046,596400.0
2011-02-02 10:10:00,19.0,19.1,18.99,19.08,466400.0,17.7139,17.8071,17.7046,17.7885,466400.0
2011-02-02 10:15:00,19.07,19.15,19.04,19.11,415600.0,17.7792,17.8537,17.7512,17.8164,415600.0
2011-02-02 10:20:00,19.11,19.16,19.05,19.06,388000.0,17.8164,17.8631,17.7605,17.7698,388000.0
2011-02-02 10:25:00,19.06,19.14,19.05,19.09,348800.0,17.7698,17.8444,17.7605,17.7978,348800.0
2011-02-02 10:30:00,19.08,19.13,19.06,19.09,438400.0,17.7885,17.8351,17.7698,17.7978,438400.0
2011-02-02 10:35:00,19.08,19.12,19.06,19.06,196000.0,17.7885,17.8258,17.7698,17.7698,196000.0
2011-02-02 10:40:00,19.07,19.09,18.95,19.01,513200.0,17.7792,17.7978,17.6673,17.7232,513200.0
2011-02-02 10:45:00,19.01,19.02,18.9,18.92,360000.0,17.7232,17.7325,17.6207,17.6393,360000.0
2011-02-02 10:50:00,18.92,18.99,18.92,18.96,229600.0,17.6393,17.7046,17.6393,17.6766,229600.0
2011-02-02 10:55:00,18.96,19.01,18.95,18.98,157600.0,17.6766,17.7232,17.6673,17.6952,157600.0
2011-02-02 11:00:00,18.96,18.97,18.92,18.93,222800.0,17.6766,17.6859,17.6393,17.6486,222800.0
2011-02-02 11:05:00,18.93,18.94,18.81,18.84,947200.0,17.6486,17.658,17.5367,17.5647,947200.0
2011-02-02 11:10:00,18.84,18.86,18.79,18.85,321200.0,17.5647,17.5834,17.5181,17.574,321200.0
2011-02-02 11:15:00,18.85,18.9,18.84,18.88,288000.0,17.574,17.6207,17.5647,17.602,288000.0
2011-02-02 11:20:00,18.88,18.9,18.85,18.86,197200.0,17.602,17.6207,17.574,17.5834,197200.0
2011-02-02 11:25:00,18.87,18.95,18.87,18.93,339200.0,17.5927,17.6673,17.5927,17.6486,339200.0
2011-02-02 11:30:00,18.92,18.98,18.88,18.96,253200.0,17.6393,17.6952,17.602,17.6766,253200.0
2011-02-02 11:35:00,18.96,19.0,18.94,18.94,344800.0,17.6766,17.7139,17.658,17.658,344800.0
2011-02-02 11:40:00,18.95,18.97,18.94,18.97,173200.0,17.6673,17.6859,17.658,17.6859,173200.0
2011-02-02 11:45:00,18.96,19.0,18.95,19.0,396400.0,17.6766,17.7139,17.6673,17.7139,396400.0
2011-02-02 11:50:00,19.0,19.04,18.97,19.0,464400.0,17.7139,17.7512,17.6859,17.7139,464400.0
2011-02-02 11:55:00,19.01,19.02,18.96,19.0,225200.0,17.7232,17.7325,17.6766,17.7139,225200.0
2011-02-02 12:00:00,18.99,18.99,18.88,18.91,480400.0,17.7046,17.7046,17.602,17.63,480400.0
2011-02-02 12:05:00,18.91,18.92,18.86,18.91,128800.0,17.63,17.6393,17.5834,17.63,128800.0
2011-02-02 12:10:00,18.91,18.93,18.89,18.9,107200.0,17.63,17.6486,17.6113,17.6207,107200.0
2011-02-02 12:15:00,18.89,18.9,18.81,18.86,272800.0,17.6113,17.6207,17.5367,17.5834,272800.0
2011-02-02 12:20:00,18.86,18.86,18.77,18.78,290400.0,17.5834,17.5834,17.4995,17.5088,290400.0
2011-02-02 12:25:00,18.78,18.8,18.75,18.78,244400.0,17.5088,17.5274,17.4808,17.5088,244400.0
2011-02-02 12:30:00,18.78,18.84,18.76,18.81,394000.0,17.5088,17.5647,17.4901,17.5367,394000.0
2011-02-02 12:35:00,18.81,18.89,18.81,18.88,211600.0,17.5367,17.6113,17.5367,17.602,211600.0
2011-02-02 12:40:00,18.88,18.9,18.84,18.85,316800.0,17.602,17.6207,17.5647,17.574,316800.0
2011-02-02 12:45:00,18.86,18.88,18.83,18.85,193200.0,17.5834,17.602,17.5554,17.574,193200.0
2011-02-02 12:50:00,18.85,18.86,18.77,18.81,402800.0,17.574,17.5834,17.4995,17.5367,402800.0
2011-02-02 12:55:00,18.81,18.83,18.8,18.81,112800.0,17.5367,17.5554,17.5274,17.5367,112800.0
2011-02-02 13:00:00,18.82,18.84,18.79,18.81,382400.0,17.5461,17.5647,17.5181,17.5367,382400.0
2011-02-02 13:05:00,18.81,18.81,18.79,18.81,107600.0,17.5367,17.5367,17.5181,17.5367,107600.0
2011-02-02 13:10:00,18.81,18.85,18.78,18.78,320000.0,17.5367,17.574,17.5088,17.5088,320000.0
2011-02-02 13:15:00,18.79,18.83,18.78,18.83,279600.0,17.5181,17.5554,17.5088,17.5554,279600.0
2011-02-02 13:20:00,18.83,18.88,18.83,18.85,335200.0,17.5554,17.602,17.5554,17.574,335200.0
2011-02-02 13:25:00,18.85,18.87,18.81,18.84,216000.0,17.574,17.5927,17.5367,17.5647,216000.0
2011-02-02 13:30:00,18.85,18.87,18.83,18.85,141600.0,17.574,17.5927,17.5554,17.574,141600.0
2011-02-02 13:35:00,18.84,18.85,18.81,18.81,92400.0,17.5647,17.574,17.5367,17.5367,92400.0
2011-02-02 13:40:00,18.81,18.81,18.77,18.77,234800.0,17.5367,17.5367,17.4995,17.4995,234800.0
2011-02-02 13:45:00,18.77,18.81,18.76,18.8,396400.0,17.4995,17.5367,17.4901,17.5274,396400.0
2011-02-02 13:50:00,18.81,18.87,18.81,18.86,242800.0,17.5367,17.5927,17.5367,17.5834,242800.0
2011-02-02 13:55:00,18.85,18.86,18.8,18.82,226000.0,17.574,17.5834,17.5274,17.5461,226000.0
2011-02-02 14:00:00,18.82,18.83,18.79,18.81,217600.0,17.5461,17.5554,17.5181,17.5367,217600.0
2011-02-02 14:05:00,18.81,18.81,18.78,18.79,153200.0,17.5367,17.5367,17.5088,17.5181,153200.0
2011-02-02 14:10:00,18.79,18.84,18.79,18.81,407600.0,17.5181,17.5647,17.5181,17.5367,407600.0
2011-02-02 14:15:00,18.81,18.84,18.8,18.81,227200.0,17.5367,17.5647,17.5274,17.5367,227200.0
2011-02-02 14:20:00,18.8,18.84,18.79,18.84,375200.0,17.5274,17.5647,17.5181,17.5647,375200.0
2011-02-02 14:25:00,18.84,18.86,18.82,18.85,254000.0,17.5647,17.5834,17.5461,17.574,254000.0
2011-02-02 14:30:00,18.85,18.85,18.81,18.83,206800.0,17.574,17.574,17.5367,17.5554,206800.0
2011-02-02 14:35:00,18.82,18.86,18.81,18.84,80000.0,17.5461,17.5834,17.5367,17.5647,80000.0
2011-02-02 14:40:00,18.83,18.84,18.82,18.83,52800.0,17.5554,17.5647,17.5461,17.5554,52800.0
2011-02-02 14:45:00,18.83,18.83,18.81,18.82,34000.0,17.5554,17.5554,17.5367,17.5461,34000.0
2011-02-02 14:50:00,18.84,18.93,18.84,18.93,642400.0,17.5647,17.6486,17.5647,17.6486,642400.0
2011-02-02 14:55:00,18.93,18.93,18.87,18.88,185600.0,17.6486,17.6486,17.5927,17.602,185600.0
2011-02-02 15:00:00,18.89,18.95,18.86,18.92,197600.0,17.6113,17.6673,17.5834,17.6393,197600.0
2011-02-02 15:05:00,18.93,18.96,18.92,18.92,246000.0,17.6486,17.6766,17.6393,17.6393,246000.0
2011-02-02 15:10:00,18.92,18.94,18.89,18.91,94800.0,17.6393,17.658,17.6113,17.63,94800.0
2011-02-02 15:15:00,18.91,18.92,18.89,18.9,157200.0,17.63,17.6393,17.6113,17.6207,157200.0
2011-02-02 15:20:00,18.91,18.93,18.9,18.9,85200.0,17.63,17.6486,17.6207,17.6207,85200.0
2011-02-02 15:25:00,18.9,18.9,18.82,18.83,275600.0,17.6207,17.6207,17.5461,17.5554,275600.0
2011-02-02 15:30:00,18.83,18.83,18.8,18.82,659600.0,17.5554,17.5554,17.5274,17.5461,659600.0
2011-02-02 15:35:00,18.81,18.82,18.77,18.8,309600.0,17.5367,17.5461,17.4995,17.5274,309600.0
2011-02-02 15:40:00,18.81,18.86,18.8,18.86,502000.0,17.5367,17.5834,17.5274,17.5834,502000.0
2011-02-02 15:45:00,18.86,18.88,18.81,18.81,214800.0,17.5834,17.602,17.5367,17.5367,214800.0
2011-02-02 15:50:00,18.82,18.84,18.77,18.79,622400.0,17.5461,17.5647,17.4995,17.5181,622400.0
2011-02-02 15:55:00,18.78,18.81,18.76,18.79,477200.0,17.5088,17.5367,17.4901,17.5181,477200.0
2011-02-03 09:30:00,18.73,18.82,18.7,18.74,848800.0,17.4622,17.5461,17.4342,17.4715,848800.0
2011-02-03 09:35:00,18.75,18.87,18.74,18.83,805600.0,17.4808,17.5927,17.4715,17.5554,805600.0
2011-02-03 09:40:00,18.84,18.85,18.63,18.66,1024800.0,17.5647,17.574,17.3689,17.3969,1024800.0
2011-02-03 09:45:00,18.66,18.82,18.66,18.82,935200.0,17.3969,17.5461,17.3969,17.5461,935200.0
2011-02-03 09:50:00,18.83,18.88,18.78,18.79,736000.0,17.5554,17.602,17.5088,17.5181,736000.0
2011-02-03 09:55:00,18.79,18.8,18.64,18.77,896400.0,17.5181,17.5274,17.3783,17.4995,896400.0
2011-02-03 10:00:00,18.8,18.85,18.65,18.68,925600.0,17.5274,17.574,17.3876,17.4155,925600.0
2011-02-03 10:05:00,18.68,18.7,18.44,18.49,1585600.0,17.4155,17.4342,17.1918,17.2384,1585600.0
2011-02-03 10:10:00,18.48,18.48,18.16,18.27,2010000.0,17.2291,17.2291,16.9307,17.0333,2010000.0
2011-02-03 10:15:00,18.25,18.35,18.11,18.31,1217600.0,17.0147,17.1079,16.8841,17.0706,1217600.0
2011-02-03 10:20:00,18.32,18.44,18.31,18.41,616800.0,17.0799,17.1918,17.0706,17.1638,616800.0
2011-02-03 10:25:00,18.39,18.43,18.3,18.42,249200.0,17.1452,17.1825,17.0613,17.1731,249200.0
2011-02-03 10:30:00,18.41,18.43,18.32,18.39,437200.0,17.1638,17.1825,17.0799,17.1452,437200.0
2011-02-03 10:35:00,18.4,18.51,18.33,18.48,651600.0,17.1545,17.2571,17.0892,17.2291,651600.0
2011-02-03 10:40:00,18.48,18.54,18.43,18.5,236000.0,17.2291,17.285,17.1825,17.2477,236000.0
2011-02-03 10:45:00,18.53,18.79,18.51,18.68,1433600.0,17.2757,17.5181,17.2571,17.4155,1433600.0
2011-02-03 10:50:00,18.68,18.72,18.64,18.69,269200.0,17.4155,17.4528,17.3783,17.4249,269200.0
2011-02-03 10:55:00,18.69,18.75,18.66,18.68,355200.0,17.4249,17.4808,17.3969,17.4155,355200.0
2011-02-03 11:00:00,18.68,18.69,18.58,18.58,592400.0,17.4155,17.4249,17.3223,17.3223,592400.0
2011-02-03 11:05:00,18.6,18.61,18.5,18.53,260800.0,17.341,17.3503,17.2477,17.2757,260800.0
2011-02-03 11:10:00,18.54,18.59,18.51,18.59,165200.0,17.285,17.3316,17.2571,17.3316,165200.0
2011-02-03 11:15:00,18.58,18.63,18.54,18.58,152000.0,17.3223,17.3689,17.285,17.3223,152000.0
2011-02-03 11:20:00,18.59,18.65,18.56,18.64,156000.0,17.3316,17.3876,17.3037,17.3783,156000.0
2011-02-03 11:25:00,18.64,18.7,18.59,18.67,135600.0,17.3783,17.4342,17.3316,17.4062,135600.0
2011-02-03 11:30:00,18.66,18.75,18.64,18.74,238800.0,17.3969,17.4808,17.3783,17.4715,238800.0
2011-02-03 11:35:00,18.75,18.86,18.74,18.86,709600.0,17.4808,17.5834,17.4715,17.5834,709600.0
2011-02-03 11:40:00,18.86,18.88,18.79,18.84,450000.0,17.5834,17.602,17.5181,17.5647,450000.0
2011-02-03 11:45:00,18.84,18.91,18.84,18.86,605600.0,17.5647,17.63,17.5647,17.5834,605600.0
2011-02-03 11:50:00,18.86,18.94,18.85,18.9,548000.0,17.5834,17.658,17.574,17.6207,548000.0
2011-02-03 11:55:00,18.9,19.01,18.88,18.96,780000.0,17.6207,17.7232,17.602,17.6766,780000.0
2011-02-03 12:00:00,18.97,19.04,18.96,19.03,620400.0,17.6859,17.7512,17.6766,17.7419,620400.0
2011-02-03 12:05:00,19.03,19.03,18.94,18.95,286800.0,17.7419,17.7419,17.658,17.6673,286800.0
2011-02-03 12:10:00,18.95,18.98,18.89,18.89,360800.0,17.6673,17.6952,17.6113,17.6113,360800.0
2011-02-03 12:15:00,18.9,18.94,18.89,18.9,260000.0,17.6207,17.658,17.6113,17.6207,260000.0
2011-02-03 12:20:00,18.88,18.88,18.83,18.84,265600.0,17.602,17.602,17.5554,17.5647,265600.0
2011-02-03 12:25:00,18.83,18.88,18.82,18.86,219200.0,17.5554,17.602,17.5461,17.5834,219200.0
2011-02-03 12:30:00,18.87,18.88,18.83,18.84,164400.0,17.5927,17.602,17.5554,17.5647,164400.0
2011-02-03 12:35:00,18.83,18.88,18.83,18.87,156400.0,17.5554,17.602,17.5554,17.5927,156400.0
2011-02-03 12:40:00,18.86,18.89,18.85,18.86,125200.0,17.5834,17.6113,17.574,17.5834,125200.0
2011-02-03 12:45:00,18.86,18.88,18.78,18.82,254800.0,17.5834,17.602,17.5088,17.5461,254800.0
2011-02-03 12:50:00,18.82,18.83,18.75,18.81,466800.0,17.5461,17.5554,17.4808,17.5367,466800.0
2011-02-03 12:55:00,18.82,18.87,18.79,18.86,229600.0,17.5461,17.5927,17.5181,17.5834,229600.0
2011-02-03 13:00:00,18.86,18.89,18.82,18.86,395600.0,17.5834,17.6113,17.5461,17.5834,395600.0
2011-02-03 13:05:00,18.88,18.89,18.84,18.85,186800.0,17.602,17.6113,17.5647,17.574,186800.0
2011-02-03 13:10:00,18.85,18.9,18.85,18.88,106400.0,17.574,17.6207,17.574,17.602,106400.0
2011-02-03 13:15:00,18.87,18.87,18.77,18.81,203600.0,17.5927,17.5927,17.4995,17.5367,203600.0
2011-02-03 13:20:00,18.8,18.86,18.8,18.85,98800.0,17.5274,17.5834,17.5274,17.574,98800.0
2011-02-03 13:25:00,18.85,18.88,18.84,18.86,105600.0,17.574,17.602,17.5647,17.5834,105600.0
2011-02-03 13:30:00,18.86,18.86,18.81,18.85,103200.0,17.5834,17.5834,17.5367,17.574,103200.0
2011-02-03 13:35:00,18.85,18.89,18.81,18.81,189200.0,17.574,17.6113,17.5367,17.5367,189200.0
2011-02-03 13:40:00,18.82,18.85,18.69,18.74,544400.0,17.5461,17.574,17.4249,17.4715,544400.0
2011-02-03 13:45:00,18.74,18.77,18.69,18.74,291200.0,17.4715,17.4995,17.4249,17.4715,291200.0
2011-02-03 13:50:00,18.74,18.8,18.74,18.79,144800.0,17.4715,17.5274,17.4715,17.5181,144800.0
2011-02-03 13:55:00,18.78,18.83,18.78,18.83,209600.0,17.5088,17.5554,17.5088,17.5554,209600.0
2011-02-03 14:00:00,18.82,18.88,18.81,18.85,292800.0,17.5461,17.602,17.5367,17.574,292800.0
2011-02-03 14:05:00,18.85,18.85,18.7,18.78,335200.0,17.574,17.574,17.4342,17.5088,335200.0
2011-02-03 14:10:00,18.78,18.79,18.7,18.74,234800.0,17.5088,17.5181,17.4342,17.4715,234800.0
2011-02-03 14:15:00,18.74,18.83,18.74,18.81,411200.0,17.4715,17.5554,17.4715,17.5367,411200.0
2011-02-03 14:20:00,18.8,18.83,18.78,18.8,113200.0,17.5274,17.5554,17.5088,17.5274,113200.0
2011-02-03 14:25:00,18.8,18.83,18.76,18.78,178000.0,17.5274,17.5554,17.4901,17.5088,178000.0
2011-02-03 14:30:00,18.77,18.85,18.76,18.82,218400.0,17.4995,17.574,17.4901,17.5461,218400.0
2011-02-03 14:35:00,18.82,18.83,18.78,18.82,70400.0,17.5461,17.5554,17.5088,17.5461,70400.0
2011-02-03 14:40:00,18.83,18.85,18.8,18.85,113200.0,17.5554,17.574,17.5274,17.574,113200.0
2011-02-03 14:45:00,18.85,18.86,18.8,18.85,94000.0,17.574,17.5834,17.5274,17.574,94000.0
2011-02-03 14:50:00,18.85,18.92,18.82,18.92,244400.0,17.574,17.6393,17.5461,17.6393,244400.0
2011-02-03 14:55:00,18.91,18.95,18.85,18.88,417200.0,17.63,17.6673,17.574,17.602,417200.0
2011-02-03 15:00:00,18.88,19.0,18.88,18.97,580800.0,17.602,17.7139,17.602,17.6859,580800.0
2011-02-03 15:05:00,18.98,19.03,18.96,18.97,614400.0,17.6952,17.7419,17.6766,17.6859,614400.0
2011-02-03 15:10:00,18.98,19.0,18.94,18.99,261600.0,17.6952,17.7139,17.658,17.7046,261600.0
2011-02-03 15:15:00,18.99,19.03,18.95,18.97,311600.0,17.7046,17.7419,17.6673,17.6859,311600.0
2011-02-03 15:20:00,18.97,19.0,18.95,18.95,192800.0,17.6859,17.7139,17.6673,17.6673,192800.0
2011-02-03 15:25:00,18.95,18.98,18.93,18.94,166800.0,17.6673,17.6952,17.6486,17.658,166800.0
2011-02-03 15:30:00,18.95,18.98,18.93,18.96,152000.0,17.6673,17.6952,17.6486,17.6766,152000.0
2011-02-03 15:35:00,18.96,19.0,18.96,18.98,257600.0,17.6766,17.7139,17.6766,17.6952,257600.0
2011-02-03 15:40:00,18.96,18.98,18.9,18.92,308000.0,17.6766,17.6952,17.6207,17.6393,308000.0
2011-02-03 15:45:00,18.92,18.95,18.9,18.93,204400.0,17.6393,17.6673,17.6207,17.6486,204400.0
2011-02-03 15:50:00,18.93,18.95,18.91,18.93,304000.0,17.6486,17.6673,17.63,17.6486,304000.0
2011-02-03 15:55:00,18.93,18.96,18.92,18.95,1041200.0,17.6486,17.6766,17.6393,17.6673,1041200.0
2011-02-04 09:30:00,18.88,18.97,18.81,18.96,1274400.0,17.602,17.6859,17.5367,17.6766,1274400.0
2011-02-04 09:35:00,18.96,18.98,18.79,18.83,752800.0,17.6766,17.6952,17.5181,17.5554,752800.0
2011-02-04 09:40:00,18.83,18.88,18.75,18.77,857200.0,17.5554,17.602,17.4808,17.4995,857200.0
2011-02-04 09:45:00,18.78,18.83,18.72,18.82,592800.0,17.5088,17.5554,17.4528,17.5461,592800.0
2011-02-04 09:50:00,18.81,18.91,18.81,18.91,465600.0,17.5367,17.63,17.5367,17.63,465600.0
2011-02-04 09:55:00,18.91,18.97,18.91,18.95,288000.0,17.63,17.6859,17.63,17.6673,288000.0
2011-02-04 10:00:00,18.95,19.08,18.95,19.06,560800.0,17.6673,17.7885,17.6673,17.7698,560800.0
2011-02-04 10:05:00,19.06,19.1,18.98,19.02,428000.0,17.7698,17.8071,17.6952,17.7325,428000.0
2011-02-04 10:10:00,19.02,19.04,18.91,18.93,586000.0,17.7325,17.7512,17.63,17.6486,586000.0
2011-02-04 10:15:00,18.91,18.93,18.85,18.93,368000.0,17.63,17.6486,17.574,17.6486,368000.0
2011-02-04 10:20:00,18.93,19.01,18.91,19.0,446400.0,17.6486,17.7232,17.63,17.7139,446400.0
2011-02-04 10:25:00,19.0,19.05,18.95,18.98,483200.0,17.7139,17.7605,17.6673,17.6952,483200.0
2011-02-04 10:30:00,18.99,19.01,18.93,18.97,182000.0,17.7046,17.7232,17.6486,17.6859,182000.0
2011-02-04 10:35:00,18.96,18.96,18.89,18.91,254000.0,17.6766,17.6766,17.6113,17.63,254000.0
2011-02-04 10:40:00,18.91,18.91,18.78,18.8,620400.0,17.63,17.63,17.5088,17.5274,620400.0
2011-02-04 10:45:00,18.8,18.85,18.72,18.84,810000.0,17.5274,17.574,17.4528,17.5647,810000.0
2011-02-04 10:50:00,18.85,18.87,18.68,18.68,644000.0,17.574,17.5927,17.4155,17.4155,644000.0
2011-02-04 10:55:00,18.69,18.76,18.68,18.74,706400.0,17.4249,17.4901,17.4155,17.4715,706400.0
2011-02-04 11:00:00,18.72,18.78,18.62,18.63,521200.0,17.4528,17.5088,17.3596,17.3689,521200.0
2011-02-04 11:05:00,18.65,18.75,18.62,18.74,412400.0,17.3876,17.4808,17.3596,17.4715,412400.0
2011-02-04 11:10:00,18.74,18.78,18.67,18.78,247600.0,17.4715,17.5088,17.4062,17.5088,247600.0
2011-02-04 11:15:00,18.77,18.81,18.72,18.81,276000.0,17.4995,17.5367,17.4528,17.5367,276000.0
2011-02-04 11:20:00,18.82,18.86,18.75,18.77,937200.0,17.5461,17.5834,17.4808,17.4995,937200.0
2011-02-04 11:25:00,18.77,18.78,18.7,18.72,214400.0,17.4995,17.5088,17.4342,17.4528,214400.0
2011-02-04 11:30:00,18.72,18.82,18.7,18.8,203200.0,17.4528,17.5461,17.4342,17.5274,203200.0
2011-02-04 11:35:00,18.8,18.83,18.78,18.79,116400.0,17.5274,17.5554,17.5088,17.5181,116400.0
2011-02-04 11:40:00,18.8,18.82,18.74,18.8,155200.0,17.5274,17.5461,17.4715,17.5274,155200.0
2011-02-04 11:45:00,18.78,18.78,18.72,18.76,141200.0,17.5088,17.5088,17.4528,17.4901,141200.0
2011-02-04 11:50:00,18.77,18.77,18.7,18.75,108400.0,17.4995,17.4995,17.4342,17.4808,108400.0
2011-02-04 11:55:00,18.73,18.75,18.71,18.74,59600.0,17.4622,17.4808,17.4435,17.4715,59600.0
2011-02-04 12:00:00,18.74,18.76,18.74,18.75,42400.0,17.4715,17.4901,17.4715,17.4808,42400.0
2011-02-04 12:05:00,18.75,18.75,18.73,18.73,52000.0,17.4808,17.4808,17.4622,17.4622,52000.0
2011-02-04 12:10:00,18.75,18.75,18.69,18.7,132800.0,17.4808,17.4808,17.4249,17.4342,132800.0
2011-02-04 12:15:00,18.7,18.72,18.7,18.71,100400.0,17.4342,17.4528,17.4342,17.4435,100400.0
2011-02-04 12:20:00,18.71,18.75,18.71,18.74,140000.0,17.4435,17.4808,17.4435,17.4715,140000.0
2011-02-04 12:25:00,18.74,18.79,18.74,18.77,240800.0,17.4715,17.5181,17.4715,17.4995,240800.0
2011-02-04 12:30:00,18.77,18.81,18.77,18.81,145600.0,17.4995,17.5367,17.4995,17.5367,145600.0
2011-02-04 12:35:00,18.81,18.85,18.81,18.84,137200.0,17.5367,17.574,17.5367,17.5647,137200.0
2011-02-04 12:40:00,18.85,18.86,18.84,18.86,148000.0,17.574,17.5834,17.5647,17.5834,148000.0
2011-02-04 12:45:00,18.86,18.9,18.86,18.9,224800.0,17.5834,17.6207,17.5834,17.6207,224800.0
2011-02-04 12:50:00,18.9,18.94,18.88,18.94,168800.0,17.6207,17.658,17.602,17.658,168800.0
2011-02-04 12:55:00,18.94,18.96,18.92,18.92,228800.0,17.658,17.6766,17.6393,17.6393,228800.0
2011-02-04 13:00:00,18.93,18.93,18.9,18.93,166800.0,17.6486,17.6486,17.6207,17.6486,166800.0
2011-02-04 13:05:00,18.93,18.98,18.91,18.98,158400.0,17.6486,17.6952,17.63,17.6952,158400.0
2011-02-04 13:10:00,18.98,19.06,18.95,19.03,426400.0,17.6952,17.7698,17.6673,17.7419,426400.0
2011-02-04 13:15:00,19.03,19.06,18.99,19.03,328000.0,17.7419,17.7698,17.7046,17.7419,328000.0
2011-02-04 13:20:00,19.04,19.1,19.04,19.06,412000.0,17.7512,17.8071,17.7512,17.7698,412000.0
2011-02-04 13:25:00,19.05,19.08,19.03,19.03,260000.0,17.7605,17.7885,17.7419,17.7419,260000.0
2011-02-04 13:30:00,19.05,19.06,19.03,19.04,234000.0,17.7605,17.7698,17.7419,17.7512,234000.0
2011-02-04 13:35:00,19.04,19.05,18.96,18.99,206800.0,17.7512,17.7605,17.6766,17.7046,206800.0
2011-02-04 13:40:00,18.99,19.02,18.97,18.97,68000.0,17.7046,17.7325,17.6859,17.6859,68000.0
2011-02-04 13:45:00,18.99,19.07,18.98,19.07,170400.0,17.7046,17.7792,17.6952,17.7792,170400.0
2011-02-04 13:50:00,19.07,19.13,19.05,19.11,385600.0,17.7792,17.8351,17.7605,17.8164,385600.0
2011-02-04 13:55:00,19.11,19.12,19.09,19.1,144800.0,17.8164,17.8258,17.7978,17.8071,144800.0
2011-02-04 14:00:00,19.11,19.11,18.97,18.98,280000.0,17.8164,17.8164,17.6859,17.6952,280000.0
2011-02-04 14:05:00,18.98,18.99,18.91,18.93,262800.0,17.6952,17.7046,17.63,17.6486,262800.0
2011-02-04 14:10:00,18.92,18.98,18.89,18.98,263200.0,17.6393,17.6952,17.6113,17.6952,263200.0
2011-02-04 14:15:00,18.98,19.0,18.95,18.97,88400.0,17.6952,17.7139,17.6673,17.6859,88400.0
2011-02-04 14:20:00,18.96,18.99,18.96,18.98,110800.0,17.6766,17.7046,17.6766,17.6952,110800.0
2011-02-04 14:25:00,18.98,19.05,18.98,19.01,228400.0,17.6952,17.7605,17.6952,17.7232,228400.0
2011-02-04 14:30:00,19.02,19.03,19.0,19.01,36400.0,17.7325,17.7419,17.7139,17.7232,36400.0
2011-02-04 14:35:00,19.02,19.04,18.93,18.93,296000.0,17.7325,17.7512,17.6486,17.6486,296000.0
2011-02-04 14:40:00,18.93,18.95,18.9,18.94,253600.0,17.6486,17.6673,17.6207,17.658,253600.0
2011-02-04 14:45:00,18.94,19.01,18.94,19.01,216000.0,17.658,17.7232,17.658,17.7232,216000.0
2011-02-04 14:50:00,19.01,19.06,19.01,19.03,237200.0,17.7232,17.7698,17.7232,17.7419,237200.0
2011-02-04 14:55:00,19.03,19.04,19.0,19.02,100000.0,17.7419,17.7512,17.7139,17.7325,100000.0
2011-02-04 15:00:00,19.03,19.09,19.0,19.04,268800.0,17.7419,17.7978,17.7139,17.7512,268800.0
2011-02-04 15:05:00,19.04,19.07,19.0,19.06,313200.0,17.7512,17.7792,17.7139,17.7698,313200.0
2011-02-04 15:10:00,19.06,19.09,19.06,19.07,140000.0,17.7698,17.7978,17.7698,17.7792,140000.0
2011-02-04 15:15:00,19.08,19.09,19.05,19.08,144000.0,17.7885,17.7978,17.7605,17.7885,144000.0
2011-02-04 15:20:00,19.08,19.11,19.07,19.09,254400.0,17.7885,17.8164,17.7792,17.7978,254400.0
2011-02-04 15:25:00,19.09,19.1,19.0,19.03,406800.0,17.7978,17.8071,17.7139,17.7419,406800.0
2011-02-04 15:30:00,19.04,19.07,19.02,19.05,161600.0,17.7512,17.7792,17.7325,17.7605,161600.0
2011-02-04 15:35:00,19.05,19.05,18.98,19.01,388000.0,17.7605,17.7605,17.6952,17.7232,388000.0
2011-02-04 15:40:00,19.02,19.03,18.99,19.03,222400.0,17.7325,17.7419,17.7046,17.7419,222400.0
2011-02-04 15:45:00,19.02,19.08,19.01,19.08,455600.0,17.7325,17.7885,17.7232,17.7885,455600.0
2011-02-04 15:50:00,19.08,19.1,19.05,19.07,383200.0,17.7885,17.8071,17.7605,17.7792,383200.0
2011-02-04 15:55:00,19.06,19.08,19.02,19.03,651200.0,17.7698,17.7885,17.7325,17.7419,651200.0
2011-02-07 09:30:00,19.15,19.21,19.1,19.15,776800.0,17.8537,17.9097,17.8071,17.8537,776800.0
2011-02-07 09:35:00,19.15,19.3,19.12,19.28,1025200.0,17.8537,17.9936,17.8258,17.9749,1025200.0
2011-02-07 09:40:00,19.28,19.46,19.28,19.45,1004800.0,17.9749,18.1428,17.9749,18.1334,1004800.0
2011-02-07 09:45:00,19.45,19.73,19.43,19.64,1884400.0,18.1334,18.3945,18.1148,18.3106,1884400.0
2011-02-07 09:50:00,19.67,19.67,19.54,19.57,616000.0,18.3385,18.3385,18.2173,18.2453,616000.0
2011-02-07 09:55:00,19.56,19.63,19.54,19.63,278000.0,18.236,18.3012,18.2173,18.3012,278000.0
2011-02-07 10:00:00,19.63,19.78,19.62,19.76,664800.0,18.3012,18.4411,18.2919,18.4224,664800.0
2011-02-07 10:05:00,19.76,19.76,19.6,19.66,390400.0,18.4224,18.4224,18.2733,18.3292,390400.0
2011-02-07 10:10:00,19.66,19.69,19.61,19.66,356400.0,18.3292,18.3572,18.2826,18.3292,356400.0
2011-02-07 10:15:00,19.64,19.71,19.62,19.67,279200.0,18.3106,18.3758,18.2919,18.3385,279200.0
2011-02-07 10:20:00,19.67,19.93,19.67,19.91,1496800.0,18.3385,18.5809,18.3385,18.5623,1496800.0
2011-02-07 10:25:00,19.91,19.94,19.86,19.87,472000.0,18.5623,18.5903,18.5157,18.525,472000.0
2011-02-07 10:30:00,19.86,19.89,19.84,19.87,428800.0,18.5157,18.5436,18.497,18.525,428800.0
2011-02-07 10:35:00,19.86,19.96,19.84,19.93,588000.0,18.5157,18.6089,18.497,18.5809,588000.0
2011-02-07 10:40:00,19.95,19.97,19.88,19.94,340000.0,18.5996,18.6182,18.5343,18.5903,340000.0
2011-02-07 10:45:00,19.93,19.95,19.88,19.94,316000.0,18.5809,18.5996,18.5343,18.5903,316000.0
2011-02-07 10:50:00,19.95,19.99,19.92,19.92,240800.0,18.5996,18.6369,18.5716,18.5716,240800.0
2011-02-07 10:55:00,19.92,19.98,19.91,19.96,250800.0,18.5716,18.6276,18.5623,18.6089,250800.0
2011-02-07 11:00:00,19.96,20.03,19.91,19.94,793200.0,18.6089,18.6742,18.5623,18.5903,793200.0
2011-02-07 11:05:00,19.93,19.93,19.87,19.88,256800.0,18.5809,18.5809,18.525,18.5343,256800.0
2011-02-07 11:10:00,19.9,19.98,19.87,19.88,368000.0,18.553,18.6276,18.525,18.5343,368000.0
2011-02-07 11:15:00,19.88,19.88,19.82,19.82,346800.0,18.5343,18.5343,18.4784,18.4784,346800.0
2011-02-07 11:20:00,19.83,19.86,19.79,19.81,400000.0,18.4877,18.5157,18.4504,18.4691,400000.0
2011-02-07 11:25:00,19.82,19.87,19.81,19.86,234000.0,18.4784,18.525,18.4691,18.5157,234000.0
2011-02-07 11:30:00,19.86,19.9,19.85,19.87,215600.0,18.5157,18.553,18.5064,18.525,215600.0
2011-02-07 11:35:00,19.87,19.95,19.86,19.95,269200.0,18.525,18.5996,18.5157,18.5996,269200.0
2011-02-07 11:40:00,19.95,19.97,19.9,19.91,248800.0,18.5996,18.6182,18.553,18.5623,248800.0
2011-02-07 11:45:00,19.92,19.93,19.86,19.86,368000.0,18.5716,18.5809,18.5157,18.5157,368000.0
2011-02-07 11:50:00,19.87,19.89,19.86,19.88,166800.0,18.525,18.5436,18.5157,18.5343,166800.0
2011-02-07 11:55:00,19.88,19.9,19.87,19.88,48000.0,18.5343,18.553,18.525,18.5343,48000.0
2011-02-07 12:00:00,19.88,19.88,19.84,19.86,139600.0,18.5343,18.5343,18.497,18.5157,139600.0
2011-02-07 12:05:00,19.86,19.88,19.79,19.8,484400.0,18.5157,18.5343,18.4504,18.4597,484400.0
2011-02-07 12:10:00,19.8,19.81,19.77,19.78,245600.0,18.4597,18.4691,18.4318,18.4411,245600.0
2011-02-07 12:15:00,19.77,19.85,19.76,19.82,315600.0,18.4318,18.5064,18.4224,18.4784,315600.0
2011-02-07 12:20:00,19.83,19.83,19.78,19.81,153600.0,18.4877,18.4877,18.4411,18.4691,153600.0
2011-02-07 12:25:00,19.81,19.82,19.77,19.77,94400.0,18.4691,18.4784,18.4318,18.4318,94400.0
2011-02-07 12:30:00,19.78,19.81,19.77,19.79,94000.0,18.4411,18.4691,18.4318,18.4504,94000.0
2011-02-07 12:35:00,19.8,19.83,19.8,19.83,118000.0,18.4597,18.4877,18.4597,18.4877,118000.0
2011-02-07 12:40:00,19.83,19.84,19.81,19.84,150400.0,18.4877,18.497,18.4691,18.497,150400.0
2011-02-07 12:45:00,19.86,19.89,19.82,19.86,336800.0,18.5157,18.5436,18.4784,18.5157,336800.0
2011-02-07 12:50:00,19.86,19.88,19.84,19.85,111200.0,18.5157,18.5343,18.497,18.5064,111200.0
2011-02-07 12:55:00,19.85,19.86,19.8,19.8,175600.0,18.5064,18.5157,18.4597,18.4597,175600.0
2011-02-07 13:00:00,19.8,19.81,19.78,19.8,170000.0,18.4597,18.4691,18.4411,18.4597,170000.0
2011-02-07 13:05:00,19.8,19.82,19.78,19.82,209200.0,18.4597,18.4784,18.4411,18.4784,209200.0
2011-02-07 13:10:00,19.81,19.83,19.79,19.81,93600.0,18.4691,18.4877,18.4504,18.4691,93600.0
2011-02-07 13:15:00,19.81,19.83,19.79,19.82,78000.0,18.4691,18.4877,18.4504,18.4784,78000.0
2011-02-07 13:20:00,19.81,19.86,19.81,19.85,165200.0,18.4691,18.5157,18.4691,18.5064,165200.0
2011-02-07 13:25:00,19.86,19.88,19.83,19.84,104800.0,18.5157,18.5343,18.4877,18.497,104800.0
2011-02-07 13:30:00,19.84,19.87,19.78,19.79,178000.0,18.497,18.525,18.4411,18.4504,178000.0
2011-02-07 13:35:00,19.79,19.79,19.68,19.69,604400.0,18.4504,18.4504,18.3479,18.3572,604400.0
2011-02-07 13:40:00,19.71,19.76,19.71,19.74,278400.0,18.3758,18.4224,18.3758,18.4038,278400.0
2011-02-07 13:45:00,19.75,19.76,19.7,19.73,148800.0,18.4131,18.4224,18.3665,18.3945,148800.0
2011-02-07 13:50:00,19.73,19.73,19.71,19.73,34800.0,18.3945,18.3945,18.3758,18.3945,34800.0
2011-02-07 13:55:00,19.72,19.76,19.72,19.73,92000.0,18.3852,18.4224,18.3852,18.3945,92000.0
2011-02-07 14:00:00,19.75,19.76,19.74,19.74,155600.0,18.4131,18.4224,18.4038,18.4038,155600.0
2011-02-07 14:05:00,19.73,19.75,19.73,19.73,53600.0,18.3945,18.4131,18.3945,18.3945,53600.0
2011-02-07 14:10:00,19.73,19.74,19.68,19.72,133200.0,18.3945,18.4038,18.3479,18.3852,133200.0
2011-02-07 14:15:00,19.72,19.78,19.7,19.77,134800.0,18.3852,18.4411,18.3665,18.4318,134800.0
2011-02-07 14:20:00,19.78,19.8,19.76,19.77,239600.0,18.4411,18.4597,18.4224,18.4318,239600.0
2011-02-07 14:25:00,19.77,19.8,19.72,19.72,163600.0,18.4318,18.4597,18.3852,18.3852,163600.0
2011-02-07 14:30:00,19.73,19.74,19.71,19.72,161200.0,18.3945,18.4038,18.3758,18.3852,161200.0
2011-02-07 14:35:00,19.73,19.73,19.67,19.69,288800.0,18.3945,18.3945,18.3385,18.3572,288800.0
2011-02-07 14:40:00,19.69,19.75,19.68,19.74,133600.0,18.3572,18.4131,18.3479,18.4038,133600.0
2011-02-07 14:45:00,19.73,19.74,19.66,19.67,377600.0,18.3945,18.4038,18.3292,18.3385,377600.0
2011-02-07 14:50:00,19.67,19.71,19.61,19.63,327600.0,18.3385,18.3758,18.2826,18.3012,327600.0
2011-02-07 14:55:00,19.62,19.62,19.5,19.58,968800.0,18.2919,18.2919,18.18,18.2546,968800.0
2011-02-07 15:00:00,19.57,19.65,19.55,19.63,588800.0,18.2453,18.3199,18.2267,18.3012,588800.0
2011-02-07 15:05:00,19.64,19.68,19.62,19.65,129600.0,18.3106,18.3479,18.2919,18.3199,129600.0
2011-02-07 15:10:00,19.65,19.65,19.53,19.54,258800.0,18.3199,18.3199,18.208,18.2173,258800.0
2011-02-07 15:15:00,19.54,19.63,19.53,19.54,314800.0,18.2173,18.3012,18.208,18.2173,314800.0
2011-02-07 15:20:00,19.55,19.59,19.53,19.59,206400.0,18.2267,18.264,18.208,18.264,206400.0
2011-02-07 15:25:00,19.6,19.64,19.54,19.55,349200.0,18.2733,18.3106,18.2173,18.2267,349200.0
2011-02-07 15:30:00,19.55,19.61,19.53,19.58,225600.0,18.2267,18.2826,18.208,18.2546,225600.0
2011-02-07 15:35:00,19.58,19.63,19.53,19.59,326400.0,18.2546,18.3012,18.208,18.264,326400.0
2011-02-07 15:40:00,19.59,19.65,19.58,19.63,242000.0,18.264,18.3199,18.2546,18.3012,242000.0
2011-02-07 15:45:00,19.63,19.71,19.63,19.7,578800.0,18.3012,18.3758,18.3012,18.3665,578800.0
2011-02-07 15:50:00,19.7,19.71,19.61,19.63,438400.0,18.3665,18.3758,18.2826,18.3012,438400.0
2011-02-07 15:55:00,19.63,19.66,19.61,19.63,964000.0,18.3012,18.3292,18.2826,18.3012,964000.0
2011-02-08 09:30:00,19.65,19.65,19.5,19.54,629600.0,18.3199,18.3199,18.18,18.2173,629600.0
2011-02-08 09:35:00,19.55,19.63,19.49,19.56,701200.0,18.2267,18.3012,18.1707,18.236,701200.0
2011-02-08 09:40:00,19.55,19.56,19.46,19.52,589200.0,18.2267,18.236,18.1428,18.1987,589200.0
2011-02-08 09:45:00,19.51,19.59,19.46,19.59,511200.0,18.1894,18.264,18.1428,18.264,511200.0
2011-02-08 09:50:00,19.59,19.7,19.58,19.68,704400.0,18.264,18.3665,18.2546,18.3479,704400.0
2011-02-08 09:55:00,19.68,19.69,19.61,19.66,492000.0,18.3479,18.3572,18.2826,18.3292,492000.0
2011-02-08 10:00:00,19.65,19.72,19.65,19.68,560400.0,18.3199,18.3852,18.3199,18.3479,560400.0
2011-02-08 10:05:00,19.68,19.71,19.61,19.65,414000.0,18.3479,18.3758,18.2826,18.3199,414000.0
2011-02-08 10:10:00,19.66,19.66,19.58,19.63,324400.0,18.3292,18.3292,18.2546,18.3012,324400.0
2011-02-08 10:15:00,19.63,19.65,19.56,19.63,379200.0,18.3012,18.3199,18.236,18.3012,379200.0
2011-02-08 10:20:00,19.63,19.81,19.62,19.79,863600.0,18.3012,18.4691,18.2919,18.4504,863600.0
2011-02-08 10:25:00,19.8,19.84,19.71,19.71,813600.0,18.4597,18.497,18.3758,18.3758,813600.0
2011-02-08 10:30:00,19.72,19.74,19.68,19.72,402800.0,18.3852,18.4038,18.3479,18.3852,402800.0
2011-02-08 10:35:00,19.72,19.73,19.57,19.57,654400.0,18.3852,18.3945,18.2453,18.2453,654400.0
2011-02-08 10:40:00,19.57,19.58,19.51,19.55,1365600.0,18.2453,18.2546,18.1894,18.2267,1365600.0
2011-02-08 10:45:00,19.55,19.61,19.54,19.57,452000.0,18.2267,18.2826,18.2173,18.2453,452000.0
2011-02-08 10:50:00,19.57,19.57,19.48,19.52,346000.0,18.2453,18.2453,18.1614,18.1987,346000.0
2011-02-08 10:55:00,19.52,19.6,19.51,19.56,351200.0,18.1987,18.2733,18.1894,18.236,351200.0
2011-02-08 11:00:00,19.56,19.59,19.42,19.49,526800.0,18.236,18.264,18.1055,18.1707,526800.0
2011-02-08 11:05:00,19.48,19.48,19.4,19.47,402800.0,18.1614,18.1614,18.0868,18.1521,402800.0
2011-02-08 11:10:00,19.49,19.57,19.47,19.55,411600.0,18.1707,18.2453,18.1521,18.2267,411600.0
2011-02-08 11:15:00,19.55,19.58,19.5,19.5,292800.0,18.2267,18.2546,18.18,18.18,292800.0
2011-02-08 11:20:00,19.5,19.61,19.49,19.59,365600.0,18.18,18.2826,18.1707,18.264,365600.0
2011-02-08 11:25:00,19.6,19.61,19.56,19.59,196000.0,18.2733,18.2826,18.236,18.264,196000.0
2011-02-08 11:30:00,19.59,19.73,19.59,19.7,473600.0,18.264,18.3945,18.264,18.3665,473600.0
2011-02-08 11:35:00,19.7,19.72,19.65,19.67,209200.0,18.3665,18.3852,18.3199,18.3385,209200.0
2011-02-08 11:40:00,19.68,19.74,19.68,19.68,196800.0,18.3479,18.4038,18.3479,18.3479,196800.0
2011-02-08 11:45:00,19.68,19.75,19.68,19.75,347600.0,18.3479,18.4131,18.3479,18.4131,347600.0
2011-02-08 11:50:00,19.75,19.76,19.71,19.74,176000.0,18.4131,18.4224,18.3758,18.4038,176000.0
2011-02-08 11:55:00,19.75,19.75,19.68,19.7,98800.0,18.4131,18.4131,18.3479,18.3665,98800.0
2011-02-08 12:00:00,19.71,19.76,19.7,19.7,236000.0,18.3758,18.4224,18.3665,18.3665,236000.0
2011-02-08 12:05:00,19.72,19.72,19.61,19.65,243600.0,18.3852,18.3852,18.2826,18.3199,243600.0
2011-02-08 12:10:00,19.65,19.68,19.64,19.66,46400.0,18.3199,18.3479,18.3106,18.3292,46400.0
2011-02-08 12:15:00,19.65,19.72,19.65,19.68,74000.0,18.3199,18.3852,18.3199,18.3479,74000.0
2011-02-08 12:20:00,19.7,19.71,19.68,19.68,49200.0,18.3665,18.3758,18.3479,18.3479,49200.0
2011-02-08 12:25:00,19.7,19.75,19.69,19.74,237200.0,18.3665,18.4131,18.3572,18.4038,237200.0
2011-02-08 12:30:00,19.74,19.76,19.73,19.74,283200.0,18.4038,18.4224,18.3945,18.4038,283200.0
2011-02-08 12:35:00,19.74,19.75,19.73,19.74,38800.0,18.4038,18.4131,18.3945,18.4038,38800.0
2011-02-08 12:40:00,19.74,19.75,19.73,19.74,40800.0,18.4038,18.4131,18.3945,18.4038,40800.0
2011-02-08 12:45:00,19.74,19.76,19.71,19.76,194000.0,18.4038,18.4224,18.3758,18.4224,194000.0
2011-02-08 12:50:00,19.75,19.78,19.75,19.78,170800.0,18.4131,18.4411,18.4131,18.4411,170800.0
2011-02-08 12:55:00,19.78,19.78,19.73,19.75,117200.0,18.4411,18.4411,18.3945,18.4131,117200.0
2011-02-08 13:00:00,19.74,19.78,19.74,19.74,99200.0,18.4038,18.4411,18.4038,18.4038,99200.0
2011-02-08 13:05:00,19.74,19.74,19.69,19.69,104800.0,18.4038,18.4038,18.3572,18.3572,104800.0
2011-02-08 13:10:00,19.7,19.73,19.67,19.67,94400.0,18.3665,18.3945,18.3385,18.3385,94400.0
2011-02-08 13:15:00,19.68,19.7,19.67,19.69,76400.0,18.3479,18.3665,18.3385,18.3572,76400.0
2011-02-08 13:20:00,19.69,19.72,19.68,19.69,114800.0,18.3572,18.3852,18.3479,18.3572,114800.0
2011-02-08 13:25:00,19.69,19.7,19.63,19.64,89200.0,18.3572,18.3665,18.3012,18.3106,89200.0
2011-02-08 13:30:00,19.63,19.69,19.63,19.69,119200.0,18.3012,18.3572,18.3012,18.3572,119200.0
2011-02-08 13:35:00,19.7,19.7,19.64,19.66,174400.0,18.3665,18.3665,18.3106,18.3292,174400.0
2011-02-08 13:40:00,19.67,19.69,19.66,19.66,140400.0,18.3385,18.3572,18.3292,18.3292,140400.0
2011-02-08 13:45:00,19.66,19.67,19.61,19.65,176800.0,18.3292,18.3385,18.2826,18.3199,176800.0
2011-02-08 13:50:00,19.65,19.7,19.65,19.68,93600.0,18.3199,18.3665,18.3199,18.3479,93600.0
2011-02-08 13:55:00,19.68,19.68,19.63,19.64,88000.0,18.3479,18.3479,18.3012,18.3106,88000.0
2011-02-08 14:00:00,19.65,19.7,19.64,19.68,138800.0,18.3199,18.3665,18.3106,18.3479,138800.0
2011-02-08 14:05:00,19.7,19.74,19.69,19.72,132400.0,18.3665,18.4038,18.3572,18.3852,132400.0
2011-02-08 14:10:00,19.71,19.73,19.71,19.73,32800.0,18.3758,18.3945,18.3758,18.3945,32800.0
2011-02-08 14:15:00,19.73,19.73,19.71,19.72,65600.0,18.3945,18.3945,18.3758,18.3852,65600.0
2011-02-08 14:20:00,19.72,19.74,19.71,19.73,131600.0,18.3852,18.4038,18.3758,18.3945,131600.0
2011-02-08 14:25:00,19.74,19.8,19.73,19.8,305600.0,18.4038,18.4597,18.3945,18.4597,305600.0
2011-02-08 14:30:00,19.78,19.81,19.78,19.79,477600.0,18.4411,18.4691,18.4411,18.4504,477600.0
2011-02-08 14:35:00,19.78,19.88,19.78,19.87,776400.0,18.4411,18.5343,18.4411,18.525,776400.0
2011-02-08 14:40:00,19.86,19.89,19.84,19.87,339600.0,18.5157,18.5436,18.497,18.525,339600.0
2011-02-08 14:45:00,19.86,19.9,19.86,19.88,124800.0,18.5157,18.553,18.5157,18.5343,124800.0
2011-02-08 14:50:00,19.87,19.88,19.81,19.82,238800.0,18.525,18.5343,18.4691,18.4784,238800.0
2011-02-08 14:55:00,19.81,19.83,19.78,19.79,100000.0,18.4691,18.4877,18.4411,18.4504,100000.0
2011-02-08 15:00:00,19.78,19.78,19.76,19.77,166400.0,18.4411,18.4411,18.4224,18.4318,166400.0
2011-02-08 15:05:00,19.76,19.86,19.76,19.86,312800.0,18.4224,18.5157,18.4224,18.5157,312800.0
2011-02-08 15:10:00,19.86,19.88,19.83,19.84,148800.0,18.5157,18.5343,18.4877,18.497,148800.0
2011-02-08 15:15:00,19.84,19.86,19.82,19.84,157200.0,18.497,18.5157,18.4784,18.497,157200.0
2011-02-08 15:20:00,19.84,19.86,19.82,19.86,214000.0,18.497,18.5157,18.4784,18.5157,214000.0
2011-02-08 15:25:00,19.86,19.86,19.8,19.8,167200.0,18.5157,18.5157,18.4597,18.4597,167200.0
2011-02-08 15:30:00,19.8,19.92,19.8,19.9,402400.0,18.4597,18.5716,18.4597,18.553,402400.0
2011-02-08 15:35:00,19.9,19.92,19.85,19.89,284800.0,18.553,18.5716,18.5064,18.5436,284800.0
2011-02-08 15:40:00,19.9,19.92,19.89,19.89,246000.0,18.553,18.5716,18.5436,18.5436,246000.0
2011-02-08 15:45:00,19.89,19.95,19.89,19.93,580000.0,18.5436,18.5996,18.5436,18.5809,580000.0
2011-02-08 15:50:00,19.93,20.0,19.91,19.99,504000.0,18.5809,18.6462,18.5623,18.6369,504000.0
2011-02-08 15:55:00,19.99,20.04,19.97,20.04,1135600.0,18.6369,18.6835,18.6182,18.6835,1135600.0
2011-02-09 09:30:00,19.89,19.91,19.76,19.84,639200.0,18.5436,18.5623,18.4224,18.497,639200.0
2011-02-09 09:35:00,19.85,19.86,19.72,19.81,1364800.0,18.5064,18.5157,18.3852,18.4691,1364800.0
2011-02-09 09:40:00,19.81,19.82,19.69,19.75,838400.0,18.4691,18.4784,18.3572,18.4131,838400.0
2011-02-09 09:45:00,19.75,19.75,19.62,19.63,484800.0,18.4131,18.4131,18.2919,18.3012,484800.0
2011-02-09 09:50:00,19.61,19.72,19.59,19.7,414800.0,18.2826,18.3852,18.264,18.3665,414800.0
2011-02-09 09:55:00,19.7,19.83,19.68,19.81,573600.0,18.3665,18.4877,18.3479,18.4691,573600.0
2011-02-09 10:00:00,19.82,19.93,19.78,19.86,683200.0,18.4784,18.5809,18.4411,18.5157,683200.0
2011-02-09 10:05:00,19.86,19.98,19.85,19.92,694000.0,18.5157,18.6276,18.5064,18.5716,694000.0
2011-02-09 10:10:00,19.92,19.92,19.83,19.85,464000.0,18.5716,18.5716,18.4877,18.5064,464000.0
2011-02-09 10:15:00,19.85,19.86,19.78,19.79,409200.0,18.5064,18.5157,18.4411,18.4504,409200.0
2011-02-09 10:20:00,19.8,19.9,19.79,19.88,461200.0,18.4597,18.553,18.4504,18.5343,461200.0
2011-02-09 10:25:00,19.88,19.95,19.87,19.9,554800.0,18.5343,18.5996,18.525,18.553,554800.0
2011-02-09 10:30:00,19.9,19.92,19.85,19.92,403200.0,18.553,18.5716,18.5064,18.5716,403200.0
2011-02-09 10:35:00,19.92,19.93,19.88,19.93,154400.0,18.5716,18.5809,18.5343,18.5809,154400.0
2011-02-09 10:40:00,19.92,20.02,19.9,19.98,755200.0,18.5716,18.6648,18.553,18.6276,755200.0
2011-02-09 10:45:00,19.99,20.08,19.98,20.08,605200.0,18.6369,18.7208,18.6276,18.7208,605200.0
2011-02-09 10:50:00,20.08,20.1,20.02,20.06,397600.0,18.7208,18.7394,18.6648,18.7021,397600.0
2011-02-09 10:55:00,20.05,20.06,20.0,20.01,334800.0,18.6928,18.7021,18.6462,18.6555,334800.0
2011-02-09 11:00:00,20.0,20.02,19.96,20.01,143600.0,18.6462,18.6648,18.6089,18.6555,143600.0
2011-02-09 11:05:00,20.01,20.03,19.98,20.02,114400.0,18.6555,18.6742,18.6276,18.6648,114400.0
2011-02-09 11:10:00,20.03,20.03,19.84,19.86,411200.0,18.6742,18.6742,18.497,18.5157,411200.0
2011-02-09 11:15:00,19.84,19.84,19.66,19.75,768800.0,18.497,18.497,18.3292,18.4131,768800.0
2011-02-09 11:20:00,19.75,19.75,19.59,19.63,794800.0,18.4131,18.4131,18.264,18.3012,794800.0
2011-02-09 11:25:00,19.63,19.63,19.52,19.59,650800.0,18.3012,18.3012,18.1987,18.264,650800.0
2011-02-09 11:30:00,19.59,19.65,19.58,19.63,616000.0,18.264,18.3199,18.2546,18.3012,616000.0
2011-02-09 11:35:00,19.64,19.64,19.56,19.59,420400.0,18.3106,18.3106,18.236,18.264,420400.0
2011-02-09 11:40:00,19.6,19.69,19.59,19.67,723600.0,18.2733,18.3572,18.264,18.3385,723600.0
2011-02-09 11:45:00,19.66,19.7,19.63,19.63,193600.0,18.3292,18.3665,18.3012,18.3012,193600.0
2011-02-09 11:50:00,19.63,19.67,19.6,19.65,249600.0,18.3012,18.3385,18.2733,18.3199,249600.0
2011-02-09 11:55:00,19.64,19.64,19.55,19.55,241200.0,18.3106,18.3106,18.2267,18.2267,241200.0
2011-02-09 12:00:00,19.55,19.59,19.46,19.55,752000.0,18.2267,18.264,18.1428,18.2267,752000.0
2011-02-09 12:05:00,19.55,19.62,19.53,19.62,298000.0,18.2267,18.2919,18.208,18.2919,298000.0
2011-02-09 12:10:00,19.61,19.64,19.59,19.61,158000.0,18.2826,18.3106,18.264,18.2826,158000.0
2011-02-09 12:15:00,19.61,19.63,19.55,19.57,326400.0,18.2826,18.3012,18.2267,18.2453,326400.0
2011-02-09 12:20:00,19.56,19.57,19.5,19.56,538800.0,18.236,18.2453,18.18,18.236,538800.0
2011-02-09 12:25:00,19.56,19.64,19.55,19.64,344400.0,18.236,18.3106,18.2267,18.3106,344400.0
2011-02-09 12:30:00,19.64,19.7,19.62,19.69,346800.0,18.3106,18.3665,18.2919,18.3572,346800.0
2011-02-09 12:35:00,19.68,19.74,19.68,19.71,460000.0,18.3479,18.4038,18.3479,18.3758,460000.0
2011-02-09 12:40:00,19.71,19.72,19.64,19.68,301200.0,18.3758,18.3852,18.3106,18.3479,301200.0
2011-02-09 12:45:00,19.7,19.72,19.65,19.67,290400.0,18.3665,18.3852,18.3199,18.3385,290400.0
2011-02-09 12:50:00,19.66,19.7,19.65,19.67,140400.0,18.3292,18.3665,18.3199,18.3385,140400.0
2011-02-09 12:55:00,19.68,19.68,19.63,19.63,100800.0,18.3479,18.3479,18.3012,18.3012,100800.0
2011-02-09 13:00:00,19.65,19.76,19.65,19.75,576000.0,18.3199,18.4224,18.3199,18.4131,576000.0
2011-02-09 13:05:00,19.74,19.9,19.72,19.87,926400.0,18.4038,18.553,18.3852,18.525,926400.0
2011-02-09 13:10:00,19.86,19.86,19.81,19.81,311200.0,18.5157,18.5157,18.4691,18.4691,311200.0
2011-02-09 13:15:00,19.81,19.85,19.81,19.84,225200.0,18.4691,18.5064,18.4691,18.497,225200.0
2011-02-09 13:20:00,19.85,19.88,19.84,19.87,154800.0,18.5064,18.5343,18.497,18.525,154800.0
2011-02-09 13:25:00,19.87,19.91,19.84,19.86,175600.0,18.525,18.5623,18.497,18.5157,175600.0
2011-02-09 13:30:00,19.86,19.87,19.84,19.85,62400.0,18.5157,18.525,18.497,18.5064,62400.0
2011-02-09 13:35:00,19.85,19.88,19.85,19.86,169200.0,18.5064,18.5343,18.5064,18.5157,169200.0
2011-02-09 13:40:00,19.86,19.87,19.79,19.81,161200.0,18.5157,18.525,18.4504,18.4691,161200.0
2011-02-09 13:45:00,19.81,19.82,19.77,19.8,129200.0,18.4691,18.4784,18.4318,18.4597,129200.0
2011-02-09 13:50:00,19.8,19.8,19.75,19.78,178000.0,18.4597,18.4597,18.4131,18.4411,178000.0
2011-02-09 13:55:00,19.79,19.81,19.77,19.78,80400.0,18.4504,18.4691,18.4318,18.4411,80400.0
2011-02-09 14:00:00,19.77,19.77,19.65,19.71,632000.0,18.4318,18.4318,18.3199,18.3758,632000.0
2011-02-09 14:05:00,19.7,19.7,19.61,19.63,341200.0,18.3665,18.3665,18.2826,18.3012,341200.0
2011-02-09 14:10:00,19.62,19.68,19.62,19.67,104800.0,18.2919,18.3479,18.2919,18.3385,104800.0
2011-02-09 14:15:00,19.66,19.67,19.62,19.63,135600.0,18.3292,18.3385,18.2919,18.3012,135600.0
2011-02-09 14:20:00,19.63,19.68,19.58,19.58,340800.0,18.3012,18.3479,18.2546,18.2546,340800.0
2011-02-09 14:25:00,19.58,19.63,19.5,19.6,1058800.0,18.2546,18.3012,18.18,18.2733,1058800.0
2011-02-09 14:30:00,19.58,19.63,19.55,19.61,460000.0,18.2546,18.3012,18.2267,18.2826,460000.0
2011-02-09 14:35:00,19.61,19.61,19.49,19.5,441200.0,18.2826,18.2826,18.1707,18.18,441200.0
2011-02-09 14:40:00,19.49,19.61,19.46,19.56,508800.0,18.1707,18.2826,18.1428,18.236,508800.0
2011-02-09 14:45:00,19.55,19.56,19.49,19.51,271200.0,18.2267,18.236,18.1707,18.1894,271200.0
2011-02-09 14:50:00,19.52,19.57,19.45,19.56,675200.0,18.1987,18.2453,18.1334,18.236,675200.0
2011-02-09 14:55:00,19.55,19.59,19.53,19.55,316000.0,18.2267,18.264,18.208,18.2267,316000.0
2011-02-09 15:00:00,19.55,19.63,19.54,19.62,338800.0,18.2267,18.3012,18.2173,18.2919,338800.0
2011-02-09 15:05:00,19.62,19.64,19.58,19.59,363200.0,18.2919,18.3106,18.2546,18.264,363200.0
2011-02-09 15:10:00,19.59,19.71,19.58,19.71,752800.0,18.264,18.3758,18.2546,18.3758,752800.0
2011-02-09 15:15:00,19.71,19.73,19.67,19.69,375600.0,18.3758,18.3945,18.3385,18.3572,375600.0
2011-02-09 15:20:00,19.69,19.75,19.69,19.71,449600.0,18.3572,18.4131,18.3572,18.3758,449600.0
2011-02-09 15:25:00,19.71,19.74,19.7,19.72,311600.0,18.3758,18.4038,18.3665,18.3852,311600.0
2011-02-09 15:30:00,19.73,19.74,19.6,19.6,512400.0,18.3945,18.4038,18.2733,18.2733,512400.0
2011-02-09 15:35:00,19.61,19.71,19.61,19.68,312400.0,18.2826,18.3758,18.2826,18.3479,312400.0
2011-02-09 15:40:00,19.68,19.73,19.64,19.7,469200.0,18.3479,18.3945,18.3106,18.3665,469200.0
2011-02-09 15:45:00,19.7,19.74,19.61,19.61,768800.0,18.3665,18.4038,18.2826,18.2826,768800.0
2011-02-09 15:50:00,19.62,19.73,19.61,19.71,639200.0,18.2919,18.3945,18.2826,18.3758,639200.0
2011-02-09 15:55:00,19.71,19.75,19.69,19.75,798000.0,18.3758,18.4131,18.3572,18.4131,798000.0
2011-02-10 09:30:00,19.39,19.54,19.35,19.52,1346800.0,18.0775,18.2173,18.0402,18.1987,1346800.0
2011-02-10 09:35:00,19.52,19.7,19.5,19.67,1140000.0,18.1987,18.3665,18.18,18.3385,1140000.0
2011-02-10 09:40:00,19.67,19.74,19.65,19.66,919200.0,18.3385,18.4038,18.3199,18.3292,919200.0
2011-02-10 09:45:00,19.66,19.66,19.4,19.45,1388000.0,18.3292,18.3292,18.0868,18.1334,1388000.0
2011-02-10 09:50:00,19.45,19.54,19.42,19.51,922400.0,18.1334,18.2173,18.1055,18.1894,922400.0
2011-02-10 09:55:00,19.5,19.54,19.43,19.49,555200.0,18.18,18.2173,18.1148,18.1707,555200.0
2011-02-10 10:00:00,19.48,19.59,19.32,19.55,2150800.0,18.1614,18.264,18.0122,18.2267,2150800.0
2011-02-10 10:05:00,19.55,19.67,19.52,19.59,1371200.0,18.2267,18.3385,18.1987,18.264,1371200.0
2011-02-10 10:10:00,19.59,19.79,19.59,19.79,754000.0,18.264,18.4504,18.264,18.4504,754000.0
2011-02-10 10:15:00,19.79,19.91,19.77,19.88,1081200.0,18.4504,18.5623,18.4318,18.5343,1081200.0
2011-02-10 10:20:00,19.87,19.91,19.81,19.81,784000.0,18.525,18.5623,18.4691,18.4691,784000.0
2011-02-10 10:25:00,19.82,19.92,19.77,19.88,936400.0,18.4784,18.5716,18.4318,18.5343,936400.0
2011-02-10 10:30:00,19.88,19.91,19.8,19.84,353200.0,18.5343,18.5623,18.4597,18.497,353200.0
2011-02-10 10:35:00,19.84,19.94,19.83,19.85,495200.0,18.497,18.5903,18.4877,18.5064,495200.0
2011-02-10 10:40:00,19.86,19.91,19.79,19.91,748800.0,18.5157,18.5623,18.4504,18.5623,748800.0
2011-02-10 10:45:00,19.91,19.97,19.9,19.93,641200.0,18.5623,18.6182,18.553,18.5809,641200.0
2011-02-10 10:50:00,19.93,19.93,19.82,19.84,625600.0,18.5809,18.5809,18.4784,18.497,625600.0
2011-02-10 10:55:00,19.85,19.86,19.76,19.77,786400.0,18.5064,18.5157,18.4224,18.4318,786400.0
2011-02-10 11:00:00,19.75,19.81,19.73,19.81,337200.0,18.4131,18.4691,18.3945,18.4691,337200.0
2011-02-10 11:05:00,19.81,19.86,19.77,19.79,274800.0,18.4691,18.5157,18.4318,18.4504,274800.0
2011-02-10 11:10:00,19.79,19.82,19.77,19.81,155200.0,18.4504,18.4784,18.4318,18.4691,155200.0
2011-02-10 11:15:00,19.83,19.9,19.76,19.8,592800.0,18.4877,18.553,18.4224,18.4597,592800.0
2011-02-10 11:20:00,19.8,19.89,19.8,19.86,247600.0,18.4597,18.5436,18.4597,18.5157,247600.0
2011-02-10 11:25:00,19.89,19.94,19.86,19.92,707600.0,18.5436,18.5903,18.5157,18.5716,707600.0
2011-02-10 11:30:00,19.93,20.0,19.92,19.95,800800.0,18.5809,18.6462,18.5716,18.5996,800800.0
2011-02-10 11:35:00,19.95,20.0,19.93,19.93,445200.0,18.5996,18.6462,18.5809,18.5809,445200.0
2011-02-10 11:40:00,19.94,19.98,19.9,19.95,168800.0,18.5903,18.6276,18.553,18.5996,168800.0
2011-02-10 11:45:00,19.93,20.04,19.93,19.99,448400.0,18.5809,18.6835,18.5809,18.6369,448400.0
2011-02-10 11:50:00,19.99,20.07,19.99,20.06,526800.0,18.6369,18.7115,18.6369,18.7021,526800.0
2011-02-10 11:55:00,20.06,20.06,20.02,20.03,174800.0,18.7021,18.7021,18.6648,18.6742,174800.0
2011-02-10 12:00:00,20.03,20.04,19.96,19.97,178800.0,18.6742,18.6835,18.6089,18.6182,178800.0
2011-02-10 12:05:00,19.97,20.02,19.97,20.01,72400.0,18.6182,18.6648,18.6182,18.6555,72400.0
2011-02-10 12:10:00,20.0,20.0,19.96,19.98,95200.0,18.6462,18.6462,18.6089,18.6276,95200.0
2011-02-10 12:15:00,19.98,19.98,19.91,19.92,174800.0,18.6276,18.6276,18.5623,18.5716,174800.0
2011-02-10 12:20:00,19.91,19.95,19.91,19.94,113200.0,18.5623,18.5996,18.5623,18.5903,113200.0
2011-02-10 12:25:00,19.94,19.99,19.94,19.99,154000.0,18.5903,18.6369,18.5903,18.6369,154000.0
2011-02-10 12:30:00,19.99,20.04,19.99,20.0,239600.0,18.6369,18.6835,18.6369,18.6462,239600.0
2011-02-10 12:35:00,19.99,20.02,19.93,19.94,183200.0,18.6369,18.6648,18.5809,18.5903,183200.0
2011-02-10 12:40:00,19.94,19.99,19.94,19.95,150400.0,18.5903,18.6369,18.5903,18.5996,150400.0
2011-02-10 12:45:00,19.94,19.99,19.92,19.93,135200.0,18.5903,18.6369,18.5716,18.5809,135200.0
2011-02-10 12:50:00,19.93,19.97,19.92,19.95,80000.0,18.5809,18.6182,18.5716,18.5996,80000.0
2011-02-10 12:55:00,19.95,19.95,19.89,19.9,103200.0,18.5996,18.5996,18.5436,18.553,103200.0
2011-02-10 13:00:00,19.9,19.93,19.87,19.91,220000.0,18.553,18.5809,18.525,18.5623,220000.0
2011-02-10 13:05:00,19.91,19.91,19.89,19.89,52400.0,18.5623,18.5623,18.5436,18.5436,52400.0
2011-02-10 13:10:00,19.92,19.93,19.91,19.92,113600.0,18.5716,18.5809,18.5623,18.5716,113600.0
2011-02-10 13:15:00,19.92,19.97,19.89,19.95,148000.0,18.5716,18.6182,18.5436,18.5996,148000.0
2011-02-10 13:20:00,19.95,19.98,19.95,19.96,70400.0,18.5996,18.6276,18.5996,18.6089,70400.0
2011-02-10 13:25:00,19.96,19.96,19.83,19.84,216400.0,18.6089,18.6089,18.4877,18.497,216400.0
2011-02-10 13:30:00,19.84,19.9,19.8,19.8,459600.0,18.497,18.553,18.4597,18.4597,459600.0
2011-02-10 13:35:00,19.81,19.86,19.79,19.84,709200.0,18.4691,18.5157,18.4504,18.497,709200.0
2011-02-10 13:40:00,19.86,19.86,19.79,19.82,167600.0,18.5157,18.5157,18.4504,18.4784,167600.0
2011-02-10 13:45:00,19.81,19.89,19.81,19.84,360400.0,18.4691,18.5436,18.4691,18.497,360400.0
2011-02-10 13:50:00,19.82,19.88,19.81,19.87,148400.0,18.4784,18.5343,18.4691,18.525,148400.0
2011-02-10 13:55:00,19.87,19.88,19.84,19.85,108400.0,18.525,18.5343,18.497,18.5064,108400.0
2011-02-10 14:00:00,19.85,19.92,19.81,19.91,249200.0,18.5064,18.5716,18.4691,18.5623,249200.0
2011-02-10 14:05:00,19.91,19.97,19.9,19.94,175600.0,18.5623,18.6182,18.553,18.5903,175600.0
2011-02-10 14:10:00,19.93,19.96,19.93,19.94,70800.0,18.5809,18.6089,18.5809,18.5903,70800.0
2011-02-10 14:15:00,19.95,19.95,19.91,19.91,70400.0,18.5996,18.5996,18.5623,18.5623,70400.0
2011-02-10 14:20:00,19.9,19.99,19.9,19.99,167200.0,18.553,18.6369,18.553,18.6369,167200.0
2011-02-10 14:25:00,19.99,20.0,19.96,19.97,164800.0,18.6369,18.6462,18.6089,18.6182,164800.0
2011-02-10 14:30:00,19.97,20.01,19.96,19.99,246000.0,18.6182,18.6555,18.6089,18.6369,246000.0
2011-02-10 14:35:00,20.0,20.01,19.96,19.98,342800.0,18.6462,18.6555,18.6089,18.6276,342800.0
2011-02-10 14:40:00,19.99,20.0,19.97,19.99,158400.0,18.6369,18.6462,18.6182,18.6369,158400.0
2011-02-10 14:45:00,19.99,20.0,19.97,19.99,73600.0,18.6369,18.6462,18.6182,18.6369,73600.0
2011-02-10 14:50:00,19.98,19.99,19.89,19.9,240000.0,18.6276,18.6369,18.5436,18.553,240000.0
2011-02-10 14:55:00,19.89,19.92,19.88,19.88,100800.0,18.5436,18.5716,18.5343,18.5343,100800.0
2011-02-10 15:00:00,19.88,19.92,19.86,19.91,104400.0,18.5343,18.5716,18.5157,18.5623,104400.0
2011-02-10 15:05:00,19.91,19.92,19.84,19.85,299600.0,18.5623,18.5716,18.497,18.5064,299600.0
2011-02-10 15:10:00,19.85,19.88,19.83,19.85,194400.0,18.5064,18.5343,18.4877,18.5064,194400.0
2011-02-10 15:15:00,19.86,19.92,19.86,19.88,209200.0,18.5157,18.5716,18.5157,18.5343,209200.0
2011-02-10 15:20:00,19.89,19.95,19.87,19.93,295600.0,18.5436,18.5996,18.525,18.5809,295600.0
2011-02-10 15:25:00,19.93,19.99,19.93,19.98,244800.0,18.5809,18.6369,18.5809,18.6276,244800.0
2011-02-10 15:30:00,19.97,20.01,19.97,19.99,410400.0,18.6182,18.6555,18.6182,18.6369,410400.0
2011-02-10 15:35:00,19.98,20.0,19.94,19.96,724000.0,18.6276,18.6462,18.5903,18.6089,724000.0
2011-02-10 15:40:00,19.97,19.97,19.9,19.96,733200.0,18.6182,18.6182,18.553,18.6089,733200.0
2011-02-10 15:45:00,19.96,20.04,19.95,20.01,1522800.0,18.6089,18.6835,18.5996,18.6555,1522800.0
2011-02-10 15:50:00,20.02,20.04,19.83,19.85,1542000.0,18.6648,18.6835,18.4877,18.5064,1542000.0
2011-02-10 15:55:00,19.86,20.0,19.83,20.0,1074000.0,18.5157,18.6462,18.4877,18.6462,1074000.0
2011-02-11 09:30:00,19.8,19.83,19.74,19.78,690000.0,18.4597,18.4877,18.4038,18.4411,690000.0
2011-02-11 09:35:00,19.79,19.95,19.79,19.86,801200.0,18.4504,18.5996,18.4504,18.5157,801200.0
2011-02-11 09:40:00,19.86,19.95,19.75,19.76,637600.0,18.5157,18.5996,18.4131,18.4224,637600.0
2011-02-11 09:45:00,19.76,19.84,19.71,19.83,738400.0,18.4224,18.497,18.3758,18.4877,738400.0
2011-02-11 09:50:00,19.83,19.97,19.83,19.89,626000.0,18.4877,18.6182,18.4877,18.5436,626000.0
2011-02-11 09:55:00,19.91,19.98,19.85,19.96,634000.0,18.5623,18.6276,18.5064,18.6089,634000.0
2011-02-11 10:00:00,19.97,20.06,19.95,20.05,920800.0,18.6182,18.7021,18.5996,18.6928,920800.0
2011-02-11 10:05:00,20.06,20.06,20.0,20.02,470800.0,18.7021,18.7021,18.6462,18.6648,470800.0
2011-02-11 10:10:00,20.01,20.05,19.93,19.94,410000.0,18.6555,18.6928,18.5809,18.5903,410000.0
2011-02-11 10:15:00,19.93,20.04,19.93,20.0,324400.0,18.5809,18.6835,18.5809,18.6462,324400.0
2011-02-11 10:20:00,20.0,20.04,19.96,19.99,723600.0,18.6462,18.6835,18.6089,18.6369,723600.0
2011-02-11 10:25:00,19.99,20.07,19.96,20.02,455600.0,18.6369,18.7115,18.6089,18.6648,455600.0
2011-02-11 10:30:00,20.03,20.04,19.97,19.97,259200.0,18.6742,18.6835,18.6182,18.6182,259200.0
2011-02-11 10:35:00,19.96,20.06,19.96,20.05,406800.0,18.6089,18.7021,18.6089,18.6928,406800.0
2011-02-11 10:40:00,20.05,20.06,19.98,19.99,218000.0,18.6928,18.7021,18.6276,18.6369,218000.0
2011-02-11 10:45:00,20.0,20.11,19.97,20.11,570400.0,18.6462,18.7488,18.6182,18.7488,570400.0
2011-02-11 10:50:00,20.1,20.17,20.08,20.16,520000.0,18.7394,18.8047,18.7208,18.7954,520000.0
2011-02-11 10:55:00,20.16,20.2,20.13,20.19,539600.0,18.7954,18.8327,18.7674,18.8233,539600.0
2011-02-11 11:00:00,20.19,20.3,20.16,20.22,1021200.0,18.8233,18.9259,18.7954,18.8513,1021200.0
2011-02-11 11:05:00,20.21,20.27,20.17,20.22,659600.0,18.842,18.8979,18.8047,18.8513,659600.0
2011-02-11 11:10:00,20.22,20.24,20.16,20.16,248400.0,18.8513,18.87,18.7954,18.7954,248400.0
2011-02-11 11:15:00,20.18,20.2,20.13,20.16,464800.0,18.814,18.8327,18.7674,18.7954,464800.0
2011-02-11 11:20:00,20.18,20.35,20.15,20.33,1070800.0,18.814,18.9725,18.786,18.9539,1070800.0
2011-02-11 11:25:00,20.34,20.38,20.26,20.32,364800.0,18.9632,19.0005,18.8886,18.9445,364800.0
2011-02-11 11:30:00,20.31,20.36,20.29,20.29,334800.0,18.9352,18.9818,18.9166,18.9166,334800.0
2011-02-11 11:35:00,20.3,20.3,20.22,20.24,298400.0,18.9259,18.9259,18.8513,18.87,298400.0
2011-02-11 11:40:00,20.25,20.28,20.23,20.27,172000.0,18.8793,18.9072,18.8606,18.8979,172000.0
2011-02-11 11:45:00,20.27,20.32,20.25,20.25,148400.0,18.8979,18.9445,18.8793,18.8793,148400.0
2011-02-11 11:50:00,20.26,20.36,20.26,20.28,380800.0,18.8886,18.9818,18.8886,18.9072,380800.0
2011-02-11 11:55:00,20.29,20.36,20.28,20.35,171200.0,18.9166,18.9818,18.9072,18.9725,171200.0
2011-02-11 12:00:00,20.35,20.37,20.31,20.31,133600.0,18.9725,18.9912,18.9352,18.9352,133600.0
2011-02-11 12:05:00,20.32,20.41,20.32,20.36,378000.0,18.9445,19.0284,18.9445,18.9818,378000.0
2011-02-11 12:10:00,20.36,20.36,20.26,20.28,230000.0,18.9818,18.9818,18.8886,18.9072,230000.0
2011-02-11 12:15:00,20.28,20.28,20.22,20.24,295200.0,18.9072,18.9072,18.8513,18.87,295200.0
2011-02-11 12:20:00,20.24,20.29,20.22,20.26,334400.0,18.87,18.9166,18.8513,18.8886,334400.0
2011-02-11 12:25:00,20.26,20.32,20.25,20.28,269200.0,18.8886,18.9445,18.8793,18.9072,269200.0
2011-02-11 12:30:00,20.27,20.35,20.27,20.33,184800.0,18.8979,18.9725,18.8979,18.9539,184800.0
2011-02-11 12:35:00,20.33,20.33,20.29,20.29,98800.0,18.9539,18.9539,18.9166,18.9166,98800.0
2011-02-11 12:40:00,20.3,20.37,20.3,20.35,158000.0,18.9259,18.9912,18.9259,18.9725,158000.0
2011-02-11 12:45:00,20.36,20.39,20.31,20.34,232400.0,18.9818,19.0098,18.9352,18.9632,232400.0
2011-02-11 12:50:00,20.34,20.39,20.34,20.38,104400.0,18.9632,19.0098,18.9632,19.0005,104400.0
2011-02-11 12:55:00,20.38,20.4,20.37,20.4,168400.0,19.0005,19.0191,18.9912,19.0191,168400.0
2011-02-11 13:00:00,20.39,20.41,20.39,20.41,94400.0,19.0098,19.0284,19.0098,19.0284,94400.0
2011-02-11 13:05:00,20.41,20.49,20.41,20.49,439600.0,19.0284,19.103,19.0284,19.103,439600.0
2011-02-11 13:10:00,20.49,20.51,20.47,20.5,662400.0,19.103,19.1217,19.0844,19.1124,662400.0
2011-02-11 13:15:00,20.5,20.61,20.48,20.56,1236400.0,19.1124,19.2149,19.0937,19.1683,1236400.0
2011-02-11 13:20:00,20.56,20.59,20.54,20.55,324400.0,19.1683,19.1963,19.1496,19.159,324400.0
2011-02-11 13:25:00,20.55,20.57,20.51,20.51,268800.0,19.159,19.1776,19.1217,19.1217,268800.0
2011-02-11 13:30:00,20.51,20.56,20.5,20.54,161600.0,19.1217,19.1683,19.1124,19.1496,161600.0
2011-02-11 13:35:00,20.54,20.55,20.51,20.54,100400.0,19.1496,19.159,19.1217,19.1496,100400.0
2011-02-11 13:40:00,20.54,20.54,20.49,20.49,89600.0,19.1496,19.1496,19.103,19.103,89600.0
2011-02-11 13:45:00,20.49,20.51,20.47,20.49,430800.0,19.103,19.1217,19.0844,19.103,430800.0
2011-02-11 13:50:00,20.48,20.5,20.47,20.49,158400.0,19.0937,19.1124,19.0844,19.103,158400.0
2011-02-11 13:55:00,20.47,20.51,20.47,20.5,121200.0,19.0844,19.1217,19.0844,19.1124,121200.0
2011-02-11 14:00:00,20.5,20.53,20.48,20.53,342000.0,19.1124,19.1403,19.0937,19.1403,342000.0
2011-02-11 14:05:00,20.53,20.54,20.5,20.52,107600.0,19.1403,19.1496,19.1124,19.131,107600.0
2011-02-11 14:10:00,20.53,20.54,20.5,20.53,59200.0,19.1403,19.1496,19.1124,19.1403,59200.0
2011-02-11 14:15:00,20.53,20.53,20.52,20.52,40400.0,19.1403,19.1403,19.131,19.131,40400.0
2011-02-11 14:20:00,20.53,20.57,20.52,20.57,190000.0,19.1403,19.1776,19.131,19.1776,190000.0
2011-02-11 14:25:00,20.57,20.58,20.55,20.57,81200.0,19.1776,19.1869,19.159,19.1776,81200.0
2011-02-11 14:30:00,20.57,20.62,20.56,20.6,344000.0,19.1776,19.2242,19.1683,19.2056,344000.0
2011-02-11 14:35:00,20.6,20.63,20.57,20.63,266000.0,19.2056,19.2336,19.1776,19.2336,266000.0
2011-02-11 14:40:00,20.62,20.64,20.59,20.62,190000.0,19.2242,19.2429,19.1963,19.2242,190000.0
2011-02-11 14:45:00,20.63,20.63,20.61,20.62,142800.0,19.2336,19.2336,19.2149,19.2242,142800.0
2011-02-11 14:50:00,20.63,20.63,20.6,20.6,153600.0,19.2336,19.2336,19.2056,19.2056,153600.0
2011-02-11 14:55:00,20.6,20.61,20.58,20.58,149200.0,19.2056,19.2149,19.1869,19.1869,149200.0
2011-02-11 15:00:00,20.58,20.62,20.58,20.59,229600.0,19.1869,19.2242,19.1869,19.1963,229600.0
2011-02-11 15:05:00,20.6,20.65,20.59,20.64,156800.0,19.2056,19.2522,19.1963,19.2429,156800.0
2011-02-11 15:10:00,20.64,20.65,20.61,20.62,94000.0,19.2429,19.2522,19.2149,19.2242,94000.0
2011-02-11 15:15:00,20.63,20.65,20.61,20.63,98000.0,19.2336,19.2522,19.2149,19.2336,98000.0
2011-02-11 15:20:00,20.63,20.65,20.62,20.64,81200.0,19.2336,19.2522,19.2242,19.2429,81200.0
2011-02-11 15:25:00,20.64,20.64,20.61,20.61,137200.0,19.2429,19.2429,19.2149,19.2149,137200.0
2011-02-11 15:30:00,20.61,20.64,20.59,20.59,179200.0,19.2149,19.2429,19.1963,19.1963,179200.0
2011-02-11 15:35:00,20.59,20.62,20.56,20.58,244800.0,19.1963,19.2242,19.1683,19.1869,244800.0
2011-02-11 15:40:00,20.59,20.63,20.58,20.6,129600.0,19.1963,19.2336,19.1869,19.2056,129600.0
2011-02-11 15:45:00,20.6,20.61,20.55,20.57,382000.0,19.2056,19.2149,19.159,19.1776,382000.0
2011-02-11 15:50:00,20.55,20.63,20.55,20.6,659200.0,19.159,19.2336,19.159,19.2056,659200.0
2011-02-11 15:55:00,20.6,20.67,20.59,20.67,853600.0,19.2056,19.2708,19.1963,19.2708,853600.0
2011-02-14 09:30:00,20.7,20.76,20.64,20.75,974400.0,19.2988,19.3548,19.2429,19.3454,974400.0
2011-02-14 09:35:00,20.75,20.93,20.74,20.82,835200.0,19.3454,19.5132,19.3361,19.4107,835200.0
2011-02-14 09:40:00,20.82,20.84,20.64,20.7,795600.0,19.4107,19.4293,19.2429,19.2988,795600.0
2011-02-14 09:45:00,20.7,20.88,20.7,20.87,544000.0,19.2988,19.4666,19.2988,19.4573,544000.0
2011-02-14 09:50:00,20.87,20.96,20.81,20.9,563200.0,19.4573,19.5412,19.4014,19.4853,563200.0
2011-02-14 09:55:00,20.89,20.96,20.84,20.86,293600.0,19.476,19.5412,19.4293,19.448,293600.0
2011-02-14 10:00:00,20.89,20.97,20.86,20.9,364000.0,19.476,19.5505,19.448,19.4853,364000.0
2011-02-14 10:05:00,20.9,20.92,20.78,20.85,448000.0,19.4853,19.5039,19.3734,19.4387,448000.0
2011-02-14 10:10:00,20.84,20.89,20.79,20.83,333600.0,19.4293,19.476,19.3827,19.42,333600.0
2011-02-14 10:15:00,20.83,20.96,20.77,20.95,417600.0,19.42,19.5412,19.3641,19.5319,417600.0
2011-02-14 10:20:00,20.96,20.97,20.91,20.93,317200.0,19.5412,19.5505,19.4946,19.5132,317200.0
2011-02-14 10:25:00,20.93,20.94,20.89,20.91,268400.0,19.5132,19.5226,19.476,19.4946,268400.0
2011-02-14 10:30:00,20.91,21.0,20.9,20.98,407200.0,19.4946,19.5785,19.4853,19.5599,407200.0
2011-02-14 10:35:00,20.99,20.99,20.94,20.96,257600.0,19.5692,19.5692,19.5226,19.5412,257600.0
2011-02-14 10:40:00,20.96,20.96,20.81,20.85,468400.0,19.5412,19.5412,19.4014,19.4387,468400.0
2011-02-14 10:45:00,20.84,20.84,20.75,20.79,428400.0,19.4293,19.4293,19.3454,19.3827,428400.0
2011-02-14 10:50:00,20.79,20.81,20.76,20.77,271200.0,19.3827,19.4014,19.3548,19.3641,271200.0
2011-02-14 10:55:00,20.77,20.83,20.75,20.83,351600.0,19.3641,19.42,19.3454,19.42,351600.0
2011-02-14 11:00:00,20.82,20.86,20.78,20.85,284000.0,19.4107,19.448,19.3734,19.4387,284000.0
2011-02-14 11:05:00,20.86,20.89,20.82,20.86,194800.0,19.448,19.476,19.4107,19.448,194800.0
2011-02-14 11:10:00,20.87,20.87,20.81,20.87,192400.0,19.4573,19.4573,19.4014,19.4573,192400.0
2011-02-14 11:15:00,20.86,20.9,20.83,20.9,179600.0,19.448,19.4853,19.42,19.4853,179600.0
2011-02-14 11:20:00,20.91,20.93,20.88,20.93,270400.0,19.4946,19.5132,19.4666,19.5132,270400.0
2011-02-14 11:25:00,20.93,20.93,20.88,20.9,116400.0,19.5132,19.5132,19.4666,19.4853,116400.0
2011-02-14 11:30:00,20.9,20.9,20.85,20.89,93600.0,19.4853,19.4853,19.4387,19.476,93600.0
2011-02-14 11:35:00,20.89,20.91,20.88,20.89,77200.0,19.476,19.4946,19.4666,19.476,77200.0
2011-02-14 11:40:00,20.9,20.94,20.88,20.91,163600.0,19.4853,19.5226,19.4666,19.4946,163600.0
2011-02-14 11:45:00,20.9,20.95,20.88,20.92,262400.0,19.4853,19.5319,19.4666,19.5039,262400.0
2011-02-14 11:50:00,20.91,20.92,20.89,20.9,92400.0,19.4946,19.5039,19.476,19.4853,92400.0
2011-02-14 11:55:00,20.9,20.96,20.89,20.96,160400.0,19.4853,19.5412,19.476,19.5412,160400.0
2011-02-14 12:00:00,20.96,20.99,20.94,20.98,140800.0,19.5412,19.5692,19.5226,19.5599,140800.0
2011-02-14 12:05:00,20.98,20.98,20.91,20.92,152000.0,19.5599,19.5599,19.4946,19.5039,152000.0
2011-02-14 12:10:00,20.92,20.96,20.91,20.95,121600.0,19.5039,19.5412,19.4946,19.5319,121600.0
2011-02-14 12:15:00,20.93,20.98,20.93,20.97,104400.0,19.5132,19.5599,19.5132,19.5505,104400.0
2011-02-14 12:20:00,20.97,21.06,20.97,21.02,459600.0,19.5505,19.6344,19.5505,19.5972,459600.0
2011-02-14 12:25:00,21.01,21.02,20.98,21.0,203200.0,19.5878,19.5972,19.5599,19.5785,203200.0
2011-02-14 12:30:00,21.0,21.01,20.97,21.0,138400.0,19.5785,19.5878,19.5505,19.5785,138400.0
2011-02-14 12:35:00,20.99,21.0,20.96,20.96,89200.0,19.5692,19.5785,19.5412,19.5412,89200.0
2011-02-14 12:40:00,20.96,21.0,20.96,21.0,116800.0,19.5412,19.5785,19.5412,19.5785,116800.0
2011-02-14 12:45:00,21.0,21.0,20.93,20.93,264400.0,19.5785,19.5785,19.5132,19.5132,264400.0
2011-02-14 12:50:00,20.93,20.97,20.93,20.96,91200.0,19.5132,19.5505,19.5132,19.5412,91200.0
2011-02-14 12:55:00,20.95,20.97,20.94,20.95,108800.0,19.5319,19.5505,19.5226,19.5319,108800.0
2011-02-14 13:00:00,20.95,20.98,20.94,20.95,104800.0,19.5319,19.5599,19.5226,19.5319,104800.0
2011-02-14 13:05:00,20.94,20.95,20.88,20.88,202800.0,19.5226,19.5319,19.4666,19.4666,202800.0
2011-02-14 13:10:00,20.89,20.93,20.89,20.93,81200.0,19.476,19.5132,19.476,19.5132,81200.0
2011-02-14 13:15:00,20.93,20.96,20.93,20.96,52800.0,19.5132,19.5412,19.5132,19.5412,52800.0
2011-02-14 13:20:00,20.96,20.99,20.96,20.99,74800.0,19.5412,19.5692,19.5412,19.5692,74800.0
2011-02-14 13:25:00,20.98,20.99,20.9,20.9,93600.0,19.5599,19.5692,19.4853,19.4853,93600.0
2011-02-14 13:30:00,20.9,20.94,20.9,20.94,63600.0,19.4853,19.5226,19.4853,19.5226,63600.0
2011-02-14 13:35:00,20.93,20.95,20.93,20.94,32000.0,19.5132,19.5319,19.5132,19.5226,32000.0
2011-02-14 13:40:00,20.94,20.95,20.91,20.91,104800.0,19.5226,19.5319,19.4946,19.4946,104800.0
2011-02-14 13:45:00,20.92,20.92,20.9,20.91,77600.0,19.5039,19.5039,19.4853,19.4946,77600.0
2011-02-14 13:50:00,20.92,20.93,20.9,20.9,72800.0,19.5039,19.5132,19.4853,19.4853,72800.0
2011-02-14 13:55:00,20.9,20.9,20.88,20.89,97600.0,19.4853,19.4853,19.4666,19.476,97600.0
2011-02-14 14:00:00,20.89,20.91,20.85,20.9,226000.0,19.476,19.4946,19.4387,19.4853,226000.0
2011-02-14 14:05:00,20.89,20.92,20.88,20.91,90400.0,19.476,19.5039,19.4666,19.4946,90400.0
2011-02-14 14:10:00,20.9,20.92,20.86,20.87,143200.0,19.4853,19.5039,19.448,19.4573,143200.0
2011-02-14 14:15:00,20.86,20.87,20.85,20.87,60400.0,19.448,19.4573,19.4387,19.4573,60400.0
2011-02-14 14:20:00,20.88,20.9,20.87,20.87,121200.0,19.4666,19.4853,19.4573,19.4573,121200.0
2011-02-14 14:25:00,20.87,20.89,20.86,20.89,71600.0,19.4573,19.476,19.448,19.476,71600.0
2011-02-14 14:30:00,20.89,20.91,20.88,20.88,98400.0,19.476,19.4946,19.4666,19.4666,98400.0
2011-02-14 14:35:00,20.88,20.9,20.86,20.89,150000.0,19.4666,19.4853,19.448,19.476,150000.0
2011-02-14 14:40:00,20.89,20.92,20.89,20.9,155200.0,19.476,19.5039,19.476,19.4853,155200.0
2011-02-14 14:45:00,20.9,20.93,20.9,20.92,152800.0,19.4853,19.5132,19.4853,19.5039,152800.0
2011-02-14 14:50:00,20.93,20.94,20.91,20.92,208000.0,19.5132,19.5226,19.4946,19.5039,208000.0
2011-02-14 14:55:00,20.92,20.93,20.91,20.93,65600.0,19.5039,19.5132,19.4946,19.5132,65600.0
2011-02-14 15:00:00,20.93,20.96,20.93,20.95,194800.0,19.5132,19.5412,19.5132,19.5319,194800.0
2011-02-14 15:05:00,20.95,20.95,20.87,20.88,172000.0,19.5319,19.5319,19.4573,19.4666,172000.0
2011-02-14 15:10:00,20.88,20.9,20.86,20.87,75200.0,19.4666,19.4853,19.448,19.4573,75200.0
2011-02-14 15:15:00,20.88,20.9,20.88,20.9,126800.0,19.4666,19.4853,19.4666,19.4853,126800.0
2011-02-14 15:20:00,20.9,20.94,20.89,20.92,210800.0,19.4853,19.5226,19.476,19.5039,210800.0
2011-02-14 15:25:00,20.93,20.94,20.88,20.88,99600.0,19.5132,19.5226,19.4666,19.4666,99600.0
2011-02-14 15:30:00,20.88,20.91,20.86,20.9,256800.0,19.4666,19.4946,19.448,19.4853,256800.0
2011-02-14 15:35:00,20.9,20.9,20.88,20.88,87600.0,19.4853,19.4853,19.4666,19.4666,87600.0
2011-02-14 15:40:00,20.87,20.93,20.87,20.93,208400.0,19.4573,19.5132,19.4573,19.5132,208400.0
2011-02-14 15:45:00,20.93,20.98,20.93,20.95,695200.0,19.5132,19.5599,19.5132,19.5319,695200.0
2011-02-14 15:50:00,20.95,20.96,20.93,20.96,292800.0,19.5319,19.5412,19.5132,19.5412,292800.0
2011-02-14 15:55:00,20.95,20.98,20.92,20.97,683200.0,19.5319,19.5599,19.5039,19.5505,683200.0
2011-02-15 09:30:00,20.81,20.9,20.78,20.79,678800.0,19.4014,19.4853,19.3734,19.3827,678800.0
2011-02-15 09:35:00,20.8,20.81,20.72,20.74,697600.0,19.392,19.4014,19.3175,19.3361,697600.0
2011-02-15 09:40:00,20.74,20.86,20.72,20.84,608800.0,19.3361,19.448,19.3175,19.4293,608800.0
2011-02-15 09:45:00,20.85,20.9,20.83,20.87,500000.0,19.4387,19.4853,19.42,19.4573,500000.0
2011-02-15 09:50:00,20.88,20.89,20.81,20.84,403200.0,19.4666,19.476,19.4014,19.4293,403200.0
2011-02-15 09:55:00,20.84,20.91,20.83,20.88,271200.0,19.4293,19.4946,19.42,19.4666,271200.0
2011-02-15 10:00:00,20.89,20.93,20.79,20.79,476000.0,19.476,19.5132,19.3827,19.3827,476000.0
2011-02-15 10:05:00,20.79,20.83,20.72,20.74,864400.0,19.3827,19.42,19.3175,19.3361,864400.0
2011-02-15 10:10:00,20.75,20.77,20.65,20.72,1491200.0,19.3454,19.3641,19.2522,19.3175,1491200.0
2011-02-15 10:15:00,20.72,20.77,20.68,20.72,630000.0,19.3175,19.3641,19.2802,19.3175,630000.0
2011-02-15 10:20:00,20.72,20.76,20.68,20.7,460000.0,19.3175,19.3548,19.2802,19.2988,460000.0
2011-02-15 10:25:00,20.7,20.72,20.62,20.63,710400.0,19.2988,19.3175,19.2242,19.2336,710400.0
2011-02-15 10:30:00,20.63,20.65,20.58,20.62,938800.0,19.2336,19.2522,19.1869,19.2242,938800.0
2011-02-15 10:35:00,20.62,20.68,20.62,20.67,382400.0,19.2242,19.2802,19.2242,19.2708,382400.0
2011-02-15 10:40:00,20.68,20.73,20.68,20.73,414000.0,19.2802,19.3268,19.2802,19.3268,414000.0
2011-02-15 10:45:00,20.73,20.75,20.66,20.66,108400.0,19.3268,19.3454,19.2615,19.2615,108400.0
2011-02-15 10:50:00,20.67,20.76,20.64,20.75,279200.0,19.2708,19.3548,19.2429,19.3454,279200.0
2011-02-15 10:55:00,20.76,20.76,20.67,20.69,381600.0,19.3548,19.3548,19.2708,19.2895,381600.0
2011-02-15 11:00:00,20.71,20.75,20.7,20.72,189600.0,19.3081,19.3454,19.2988,19.3175,189600.0
2011-02-15 11:05:00,20.72,20.79,20.72,20.76,821600.0,19.3175,19.3827,19.3175,19.3548,821600.0
2011-02-15 11:10:00,20.77,20.85,20.75,20.79,387200.0,19.3641,19.4387,19.3454,19.3827,387200.0
2011-02-15 11:15:00,20.79,20.82,20.79,20.8,116000.0,19.3827,19.4107,19.3827,19.392,116000.0
2011-02-15 11:20:00,20.8,20.84,20.79,20.83,226000.0,19.392,19.4293,19.3827,19.42,226000.0
2011-02-15 11:25:00,20.83,20.84,20.81,20.83,120000.0,19.42,19.4293,19.4014,19.42,120000.0
2011-02-15 11:30:00,20.83,20.88,20.83,20.86,257600.0,19.42,19.4666,19.42,19.448,257600.0
2011-02-15 11:35:00,20.86,20.86,20.8,20.81,182800.0,19.448,19.448,19.392,19.4014,182800.0
2011-02-15 11:40:00,20.81,20.83,20.78,20.79,157600.0,19.4014,19.42,19.3734,19.3827,157600.0
2011-02-15 11:45:00,20.79,20.8,20.71,20.74,308000.0,19.3827,19.392,19.3081,19.3361,308000.0
2011-02-15 11:50:00,20.74,20.78,20.72,20.76,171200.0,19.3361,19.3734,19.3175,19.3548,171200.0
2011-02-15 11:55:00,20.78,20.78,20.71,20.71,220400.0,19.3734,19.3734,19.3081,19.3081,220400.0
2011-02-15 12:00:00,20.72,20.75,20.7,20.75,157200.0,19.3175,19.3454,19.2988,19.3454,157200.0
2011-02-15 12:05:00,20.74,20.75,20.72,20.74,171600.0,19.3361,19.3454,19.3175,19.3361,171600.0
2011-02-15 12:10:00,20.73,20.78,20.73,20.77,183600.0,19.3268,19.3734,19.3268,19.3641,183600.0
2011-02-15 12:15:00,20.77,20.81,20.77,20.8,117200.0,19.3641,19.4014,19.3641,19.392,117200.0
2011-02-15 12:20:00,20.79,20.81,20.78,20.8,60400.0,19.3827,19.4014,19.3734,19.392,60400.0
2011-02-15 12:25:00,20.81,20.88,20.81,20.86,675200.0,19.4014,19.4666,19.4014,19.448,675200.0
2011-02-15 12:30:00,20.85,20.86,20.83,20.84,92000.0,19.4387,19.448,19.42,19.4293,92000.0
2011-02-15 12:35:00,20.84,20.89,20.84,20.86,254400.0,19.4293,19.476,19.4293,19.448,254400.0
2011-02-15 12:40:00,20.86,20.88,20.83,20.84,115600.0,19.448,19.4666,19.42,19.4293,115600.0
2011-02-15 12:45:00,20.84,20.86,20.82,20.86,92400.0,19.4293,19.448,19.4107,19.448,92400.0
2011-02-15 12:50:00,20.87,20.87,20.82,20.82,56800.0,19.4573,19.4573,19.4107,19.4107,56800.0
2011-02-15 12:55:00,20.83,20.84,20.82,20.83,36800.0,19.42,19.4293,19.4107,19.42,36800.0
2011-02-15 13:00:00,20.82,20.83,20.8,20.81,124000.0,19.4107,19.42,19.392,19.4014,124000.0
2011-02-15 13:05:00,20.81,20.82,20.81,20.81,56800.0,19.4014,19.4107,19.4014,19.4014,56800.0
2011-02-15 13:10:00,20.81,20.83,20.81,20.81,121200.0,19.4014,19.42,19.4014,19.4014,121200.0
2011-02-15 13:15:00,20.81,20.82,20.75,20.75,259200.0,19.4014,19.4107,19.3454,19.3454,259200.0
2011-02-15 13:20:00,20.75,20.77,20.74,20.75,196800.0,19.3454,19.3641,19.3361,19.3454,196800.0
2011-02-15 13:25:00,20.76,20.77,20.74,20.76,95200.0,19.3548,19.3641,19.3361,19.3548,95200.0
2011-02-15 13:30:00,20.76,20.76,20.73,20.75,119200.0,19.3548,19.3548,19.3268,19.3454,119200.0
2011-02-15 13:35:00,20.75,20.78,20.75,20.77,78800.0,19.3454,19.3734,19.3454,19.3641,78800.0
2011-02-15 13:40:00,20.77,20.79,20.77,20.78,64800.0,19.3641,19.3827,19.3641,19.3734,64800.0
2011-02-15 13:45:00,20.79,20.82,20.79,20.8,150000.0,19.3827,19.4107,19.3827,19.392,150000.0
2011-02-15 13:50:00,20.8,20.8,20.75,20.75,100000.0,19.392,19.392,19.3454,19.3454,100000.0
2011-02-15 13:55:00,20.76,20.78,20.74,20.75,95600.0,19.3548,19.3734,19.3361,19.3454,95600.0
2011-02-15 14:00:00,20.75,20.76,20.67,20.68,378400.0,19.3454,19.3548,19.2708,19.2802,378400.0
2011-02-15 14:05:00,20.68,20.68,20.64,20.68,583600.0,19.2802,19.2802,19.2429,19.2802,583600.0
2011-02-15 14:10:00,20.68,20.68,20.64,20.65,181600.0,19.2802,19.2802,19.2429,19.2522,181600.0
2011-02-15 14:15:00,20.64,20.64,20.6,20.63,841200.0,19.2429,19.2429,19.2056,19.2336,841200.0
2011-02-15 14:20:00,20.63,20.63,20.59,20.59,219200.0,19.2336,19.2336,19.1963,19.1963,219200.0
2011-02-15 14:25:00,20.59,20.6,20.54,20.56,638800.0,19.1963,19.2056,19.1496,19.1683,638800.0
2011-02-15 14:30:00,20.56,20.56,20.53,20.55,254800.0,19.1683,19.1683,19.1403,19.159,254800.0
2011-02-15 14:35:00,20.55,20.56,20.52,20.54,364000.0,19.159,19.1683,19.131,19.1496,364000.0
2011-02-15 14:40:00,20.53,20.6,20.51,20.57,474000.0,19.1403,19.2056,19.1217,19.1776,474000.0
2011-02-15 14:45:00,20.58,20.62,20.58,20.62,237200.0,19.1869,19.2242,19.1869,19.2242,237200.0
2011-02-15 14:50:00,20.62,20.64,20.6,20.62,209200.0,19.2242,19.2429,19.2056,19.2242,209200.0
2011-02-15 14:55:00,20.62,20.64,20.6,20.6,226000.0,19.2242,19.2429,19.2056,19.2056,226000.0
2011-02-15 15:00:00,20.6,20.64,20.59,20.63,206800.0,19.2056,19.2429,19.1963,19.2336,206800.0
2011-02-15 15:05:00,20.64,20.66,20.6,20.61,282000.0,19.2429,19.2615,19.2056,19.2149,282000.0
2011-02-15 15:10:00,20.61,20.63,20.6,20.63,71600.0,19.2149,19.2336,19.2056,19.2336,71600.0
2011-02-15 15:15:00,20.63,20.64,20.61,20.63,112400.0,19.2336,19.2429,19.2149,19.2336,112400.0
2011-02-15 15:20:00,20.63,20.64,20.6,20.61,237600.0,19.2336,19.2429,19.2056,19.2149,237600.0
2011-02-15 15:25:00,20.61,20.65,20.6,20.62,193200.0,19.2149,19.2522,19.2056,19.2242,193200.0
2011-02-15 15:30:00,20.62,20.65,20.57,20.57,284000.0,19.2242,19.2522,19.1776,19.1776,284000.0
2011-02-15 15:35:00,20.56,20.59,20.54,20.58,530800.0,19.1683,19.1963,19.1496,19.1869,530800.0
2011-02-15 15:40:00,20.58,20.6,20.54,20.58,335600.0,19.1869,19.2056,19.1496,19.1869,335600.0
2011-02-15 15:45:00,20.58,20.59,20.5,20.52,788000.0,19.1869,19.1963,19.1124,19.131,788000.0
2011-02-15 15:50:00,20.52,20.52,20.49,20.49,348400.0,19.131,19.131,19.103,19.103,348400.0
2011-02-15 15:55:00,20.5,20.63,20.5,20.61,768000.0,19.1124,19.2336,19.1124,19.2149,768000.0
2011-02-16 09:30:00,20.76,20.9,20.76,20.88,1324400.0,19.3548,19.4853,19.3548,19.4666,1324400.0
2011-02-16 09:35:00,20.88,20.92,20.83,20.85,870400.0,19.4666,19.5039,19.42,19.4387,870400.0
2011-02-16 09:40:00,20.86,20.92,20.84,20.92,489200.0,19.448,19.5039,19.4293,19.5039,489200.0
2011-02-16 09:45:00,20.92,20.92,20.81,20.84,568800.0,19.5039,19.5039,19.4014,19.4293,568800.0
2011-02-16 09:50:00,20.83,20.88,20.78,20.88,557600.0,19.42,19.4666,19.3734,19.4666,557600.0
2011-02-16 09:55:00,20.88,20.97,20.84,20.96,851600.0,19.4666,19.5505,19.4293,19.5412,851600.0
2011-02-16 10:00:00,20.97,21.0,20.88,20.92,641200.0,19.5505,19.5785,19.4666,19.5039,641200.0
2011-02-16 10:05:00,20.92,20.98,20.89,20.97,214000.0,19.5039,19.5599,19.476,19.5505,214000.0
2011-02-16 10:10:00,20.97,21.05,20.96,21.02,1104000.0,19.5505,19.6251,19.5412,19.5972,1104000.0
2011-02-16 10:15:00,21.03,21.05,20.98,21.01,531200.0,19.6065,19.6251,19.5599,19.5878,531200.0
2011-02-16 10:20:00,21.0,21.08,21.0,21.03,335600.0,19.5785,19.6531,19.5785,19.6065,335600.0
2011-02-16 10:25:00,21.04,21.06,20.99,20.99,212800.0,19.6158,19.6344,19.5692,19.5692,212800.0
2011-02-16 10:30:00,21.0,21.1,20.99,21.08,374400.0,19.5785,19.6717,19.5692,19.6531,374400.0
2011-02-16 10:35:00,21.07,21.16,21.07,21.14,740000.0,19.6438,19.7277,19.6438,19.709,740000.0
2011-02-16 10:40:00,21.13,21.15,21.09,21.14,388000.0,19.6997,19.7184,19.6624,19.709,388000.0
2011-02-16 10:45:00,21.14,21.19,21.14,21.18,415200.0,19.709,19.7556,19.709,19.7463,415200.0
2011-02-16 10:50:00,21.18,21.22,21.16,21.16,425200.0,19.7463,19.7836,19.7277,19.7277,425200.0
2011-02-16 10:55:00,21.16,21.19,21.13,21.17,324800.0,19.7277,19.7556,19.6997,19.737,324800.0
2011-02-16 11:00:00,21.18,21.18,21.11,21.12,354000.0,19.7463,19.7463,19.6811,19.6904,354000.0
2011-02-16 11:05:00,21.11,21.15,21.06,21.07,486000.0,19.6811,19.7184,19.6344,19.6438,486000.0
2011-02-16 11:10:00,21.07,21.1,21.05,21.1,240400.0,19.6438,19.6717,19.6251,19.6717,240400.0
2011-02-16 11:15:00,21.1,21.13,21.09,21.1,176400.0,19.6717,19.6997,19.6624,19.6717,176400.0
2011-02-16 11:20:00,21.11,21.14,21.09,21.1,200800.0,19.6811,19.709,19.6624,19.6717,200800.0
2011-02-16 11:25:00,21.09,21.1,21.02,21.04,412400.0,19.6624,19.6717,19.5972,19.6158,412400.0
2011-02-16 11:30:00,21.05,21.06,20.98,20.99,441600.0,19.6251,19.6344,19.5599,19.5692,441600.0
2011-02-16 11:35:00,20.99,21.05,20.99,21.04,244000.0,19.5692,19.6251,19.5692,19.6158,244000.0
2011-02-16 11:40:00,21.02,21.07,21.01,21.07,206800.0,19.5972,19.6438,19.5878,19.6438,206800.0
2011-02-16 11:45:00,21.07,21.13,21.07,21.09,289600.0,19.6438,19.6997,19.6438,19.6624,289600.0
2011-02-16 11:50:00,21.09,21.11,21.06,21.06,142000.0,19.6624,19.6811,19.6344,19.6344,142000.0
2011-02-16 11:55:00,21.06,21.09,21.04,21.08,216000.0,19.6344,19.6624,19.6158,19.6531,216000.0
2011-02-16 12:00:00,21.09,21.09,20.99,20.99,516400.0,19.6624,19.6624,19.5692,19.5692,516400.0
2011-02-16 12:05:00,20.99,20.99,20.77,20.77,1743600.0,19.5692,19.5692,19.3641,19.3641,1743600.0
2011-02-16 12:10:00,20.77,20.85,20.74,20.83,1005600.0,19.3641,19.4387,19.3361,19.42,1005600.0
2011-02-16 12:15:00,20.83,20.85,20.76,20.79,734000.0,19.42,19.4387,19.3548,19.3827,734000.0
2011-02-16 12:20:00,20.79,20.89,20.79,20.88,350000.0,19.3827,19.476,19.3827,19.4666,350000.0
2011-02-16 12:25:00,20.88,20.94,20.86,20.93,363200.0,19.4666,19.5226,19.448,19.5132,363200.0
2011-02-16 12:30:00,20.93,20.97,20.91,20.94,382000.0,19.5132,19.5505,19.4946,19.5226,382000.0
2011-02-16 12:35:00,20.93,20.97,20.92,20.96,162800.0,19.5132,19.5505,19.5039,19.5412,162800.0
2011-02-16 12:40:00,20.96,20.97,20.91,20.93,157200.0,19.5412,19.5505,19.4946,19.5132,157200.0
2011-02-16 12:45:00,20.93,20.98,20.91,20.97,166800.0,19.5132,19.5599,19.4946,19.5505,166800.0
2011-02-16 12:50:00,20.97,20.98,20.92,20.95,132000.0,19.5505,19.5599,19.5039,19.5319,132000.0
2011-02-16 12:55:00,20.95,21.0,20.95,20.98,534400.0,19.5319,19.5785,19.5319,19.5599,534400.0
2011-02-16 13:00:00,20.98,20.99,20.9,20.93,212000.0,19.5599,19.5692,19.4853,19.5132,212000.0
2011-02-16 13:05:00,20.93,21.0,20.93,20.99,165200.0,19.5132,19.5785,19.5132,19.5692,165200.0
2011-02-16 13:10:00,20.99,21.01,20.96,20.99,257600.0,19.5692,19.5878,19.5412,19.5692,257600.0
2011-02-16 13:15:00,21.0,21.03,20.97,20.99,347200.0,19.5785,19.6065,19.5505,19.5692,347200.0
2011-02-16 13:20:00,21.0,21.01,20.98,21.0,108800.0,19.5785,19.5878,19.5599,19.5785,108800.0
2011-02-16 13:25:00,21.0,21.0,20.94,20.96,162800.0,19.5785,19.5785,19.5226,19.5412,162800.0
2011-02-16 13:30:00,20.97,21.01,20.96,21.0,80000.0,19.5505,19.5878,19.5412,19.5785,80000.0
2011-02-16 13:35:00,21.0,21.05,20.97,21.03,248800.0,19.5785,19.6251,19.5505,19.6065,248800.0
2011-02-16 13:40:00,21.03,21.08,21.03,21.08,255600.0,19.6065,19.6531,19.6065,19.6531,255600.0
2011-02-16 13:45:00,21.08,21.1,21.07,21.09,138400.0,19.6531,19.6717,19.6438,19.6624,138400.0
2011-02-16 13:50:00,21.09,21.1,21.08,21.08,60800.0,19.6624,19.6717,19.6531,19.6531,60800.0
2011-02-16 13:55:00,21.08,21.13,21.08,21.11,157600.0,19.6531,19.6997,19.6531,19.6811,157600.0
2011-02-16 14:00:00,21.11,21.12,21.0,21.07,474400.0,19.6811,19.6904,19.5785,19.6438,474400.0
2011-02-16 14:05:00,21.07,21.09,21.0,21.0,286000.0,19.6438,19.6624,19.5785,19.5785,286000.0
2011-02-16 14:10:00,21.02,21.07,20.93,20.94,388800.0,19.5972,19.6438,19.5132,19.5226,388800.0
2011-02-16 14:15:00,20.94,20.97,20.92,20.92,279200.0,19.5226,19.5505,19.5039,19.5039,279200.0
2011-02-16 14:20:00,20.92,20.94,20.9,20.94,277600.0,19.5039,19.5226,19.4853,19.5226,277600.0
2011-02-16 14:25:00,20.94,20.94,20.86,20.86,339200.0,19.5226,19.5226,19.448,19.448,339200.0
2011-02-16 14:30:00,20.87,20.98,20.86,20.97,320400.0,19.4573,19.5599,19.448,19.5505,320400.0
2011-02-16 14:35:00,20.97,21.07,20.97,21.06,289200.0,19.5505,19.6438,19.5505,19.6344,289200.0
2011-02-16 14:40:00,21.06,21.07,21.02,21.06,136400.0,19.6344,19.6438,19.5972,19.6344,136400.0
2011-02-16 14:45:00,21.07,21.11,21.07,21.09,299600.0,19.6438,19.6811,19.6438,19.6624,299600.0
2011-02-16 14:50:00,21.09,21.12,21.08,21.11,189600.0,19.6624,19.6904,19.6531,19.6811,189600.0
2011-02-16 14:55:00,21.11,21.14,21.08,21.09,527600.0,19.6811,19.709,19.6531,19.6624,527600.0
2011-02-16 15:00:00,21.09,21.13,21.09,21.13,226000.0,19.6624,19.6997,19.6624,19.6997,226000.0
2011-02-16 15:05:00,21.13,21.17,21.12,21.15,527600.0,19.6997,19.737,19.6904,19.7184,527600.0
2011-02-16 15:10:00,21.15,21.16,21.15,21.15,108000.0,19.7184,19.7277,19.7184,19.7184,108000.0
2011-02-16 15:15:00,21.15,21.18,21.13,21.13,246000.0,19.7184,19.7463,19.6997,19.6997,246000.0
2011-02-16 15:20:00,21.13,21.14,21.11,21.12,108800.0,19.6997,19.709,19.6811,19.6904,108800.0
2011-02-16 15:25:00,21.13,21.15,21.09,21.12,156800.0,19.6997,19.7184,19.6624,19.6904,156800.0
2011-02-16 15:30:00,21.12,21.16,21.12,21.15,145600.0,19.6904,19.7277,19.6904,19.7184,145600.0
2011-02-16 15:35:00,21.15,21.16,21.13,21.16,171200.0,19.7184,19.7277,19.6997,19.7277,171200.0
2011-02-16 15:40:00,21.15,21.16,21.12,21.15,140400.0,19.7184,19.7277,19.6904,19.7184,140400.0
2011-02-16 15:45:00,21.15,21.17,21.11,21.15,350000.0,19.7184,19.737,19.6811,19.7184,350000.0
2011-02-16 15:50:00,21.15,21.17,21.1,21.11,646400.0,19.7184,19.737,19.6717,19.6811,646400.0
2011-02-16 15:55:00,21.11,21.12,21.08,21.11,594400.0,19.6811,19.6904,19.6531,19.6811,594400.0
2011-02-17 09:30:00,21.04,21.08,21.0,21.02,601200.0,19.6158,19.6531,19.5785,19.5972,601200.0
2011-02-17 09:35:00,21.01,21.15,20.95,21.15,866800.0,19.5878,19.7184,19.5319,19.7184,866800.0
2011-02-17 09:40:00,21.14,21.15,21.01,21.04,625600.0,19.709,19.7184,19.5878,19.6158,625600.0
2011-02-17 09:45:00,21.04,21.14,21.03,21.11,379200.0,19.6158,19.709,19.6065,19.6811,379200.0
2011-02-17 09:50:00,21.11,21.18,21.1,21.14,384400.0,19.6811,19.7463,19.6717,19.709,384400.0
2011-02-17 09:55:00,21.14,21.18,21.12,21.17,237200.0,19.709,19.7463,19.6904,19.737,237200.0
2011-02-17 10:00:00,21.18,21.24,21.1,21.2,857200.0,19.7463,19.8023,19.6717,19.765,857200.0
2011-02-17 10:05:00,21.21,21.21,21.09,21.11,377600.0,19.7743,19.7743,19.6624,19.6811,377600.0
2011-02-17 10:10:00,21.11,21.15,21.07,21.1,453600.0,19.6811,19.7184,19.6438,19.6717,453600.0
2011-02-17 10:15:00,21.09,21.11,21.04,21.1,302800.0,19.6624,19.6811,19.6158,19.6717,302800.0
2011-02-17 10:20:00,21.1,21.24,21.1,21.21,704400.0,19.6717,19.8023,19.6717,19.7743,704400.0
2011-02-17 10:25:00,21.21,21.25,21.2,21.23,295600.0,19.7743,19.8116,19.765,19.7929,295600.0
2011-02-17 10:30:00,21.23,21.26,21.18,21.23,337200.0,19.7929,19.8209,19.7463,19.7929,337200.0
2011-02-17 10:35:00,21.22,21.25,21.17,21.19,342000.0,19.7836,19.8116,19.737,19.7556,342000.0
2011-02-17 10:40:00,21.19,21.22,21.15,21.22,224400.0,19.7556,19.7836,19.7184,19.7836,224400.0
2011-02-17 10:45:00,21.23,21.25,21.21,21.22,236000.0,19.7929,19.8116,19.7743,19.7836,236000.0
2011-02-17 10:50:00,21.22,21.23,21.18,21.21,164400.0,19.7836,19.7929,19.7463,19.7743,164400.0
2011-02-17 10:55:00,21.21,21.23,21.13,21.15,294400.0,19.7743,19.7929,19.6997,19.7184,294400.0
2011-02-17 11:00:00,21.15,21.21,21.13,21.2,314800.0,19.7184,19.7743,19.6997,19.765,314800.0
2011-02-17 11:05:00,21.18,21.22,21.17,21.18,123600.0,19.7463,19.7836,19.737,19.7463,123600.0
2011-02-17 11:10:00,21.2,21.25,21.15,21.25,384000.0,19.765,19.8116,19.7184,19.8116,384000.0
2011-02-17 11:15:00,21.25,21.29,21.22,21.28,512000.0,19.8116,19.8489,19.7836,19.8396,512000.0
2011-02-17 11:20:00,21.28,21.33,21.27,21.32,540400.0,19.8396,19.8862,19.8302,19.8768,540400.0
2011-02-17 11:25:00,21.32,21.37,21.29,21.36,396400.0,19.8768,19.9235,19.8489,19.9141,396400.0
2011-02-17 11:30:00,21.37,21.4,21.34,21.38,307600.0,19.9235,19.9514,19.8955,19.9328,307600.0
2011-02-17 11:35:00,21.38,21.38,21.34,21.36,171600.0,19.9328,19.9328,19.8955,19.9141,171600.0
2011-02-17 11:40:00,21.35,21.36,21.31,21.34,151200.0,19.9048,19.9141,19.8675,19.8955,151200.0
2011-02-17 11:45:00,21.33,21.37,21.33,21.33,100000.0,19.8862,19.9235,19.8862,19.8862,100000.0
2011-02-17 11:50:00,21.33,21.4,21.33,21.36,194000.0,19.8862,19.9514,19.8862,19.9141,194000.0
2011-02-17 11:55:00,21.36,21.39,21.34,21.36,78400.0,19.9141,19.9421,19.8955,19.9141,78400.0
2011-02-17 12:00:00,21.36,21.36,21.33,21.35,109600.0,19.9141,19.9141,19.8862,19.9048,109600.0
2011-02-17 12:05:00,21.34,21.37,21.33,21.34,138000.0,19.8955,19.9235,19.8862,19.8955,138000.0
2011-02-17 12:10:00,21.34,21.34,21.3,21.32,187600.0,19.8955,19.8955,19.8582,19.8768,187600.0
2011-02-17 12:15:00,21.33,21.36,21.33,21.34,76400.0,19.8862,19.9141,19.8862,19.8955,76400.0
2011-02-17 12:20:00,21.34,21.36,21.32,21.34,72400.0,19.8955,19.9141,19.8768,19.8955,72400.0
2011-02-17 12:25:00,21.35,21.38,21.32,21.37,177200.0,19.9048,19.9328,19.8768,19.9235,177200.0
2011-02-17 12:30:00,21.37,21.43,21.37,21.41,385600.0,19.9235,19.9794,19.9235,19.9608,385600.0
2011-02-17 12:35:00,21.41,21.48,21.41,21.47,284000.0,19.9608,20.026,19.9608,20.0167,284000.0
2011-02-17 12:40:00,21.47,21.48,21.46,21.47,243200.0,20.0167,20.026,20.0074,20.0167,243200.0
2011-02-17 12:45:00,21.48,21.49,21.46,21.46,281600.0,20.026,20.0353,20.0074,20.0074,281600.0
2011-02-17 12:50:00,21.46,21.46,21.43,21.43,298400.0,20.0074,20.0074,19.9794,19.9794,298400.0
2011-02-17 12:55:00,21.43,21.47,21.41,21.41,126400.0,19.9794,20.0167,19.9608,19.9608,126400.0
2011-02-17 13:00:00,21.42,21.47,21.42,21.46,170800.0,19.9701,20.0167,19.9701,20.0074,170800.0
2011-02-17 13:05:00,21.46,21.54,21.46,21.52,277600.0,20.0074,20.082,20.0074,20.0633,277600.0
2011-02-17 13:10:00,21.52,21.54,21.51,21.53,232000.0,20.0633,20.082,20.054,20.0726,232000.0
2011-02-17 13:15:00,21.53,21.56,21.5,21.51,302400.0,20.0726,20.1006,20.0447,20.054,302400.0
2011-02-17 13:20:00,21.52,21.56,21.5,21.54,237200.0,20.0633,20.1006,20.0447,20.082,237200.0
2011-02-17 13:25:00,21.54,21.56,21.53,21.54,157200.0,20.082,20.1006,20.0726,20.082,157200.0
2011-02-17 13:30:00,21.54,21.58,21.54,21.55,241200.0,20.082,20.1192,20.082,20.0913,241200.0
2011-02-17 13:35:00,21.54,21.56,21.54,21.56,102000.0,20.082,20.1006,20.082,20.1006,102000.0
2011-02-17 13:40:00,21.56,21.6,21.55,21.58,213200.0,20.1006,20.1379,20.0913,20.1192,213200.0
2011-02-17 13:45:00,21.57,21.58,21.56,21.57,147200.0,20.1099,20.1192,20.1006,20.1099,147200.0
2011-02-17 13:50:00,21.57,21.59,21.56,21.58,89200.0,20.1099,20.1286,20.1006,20.1192,89200.0
2011-02-17 13:55:00,21.58,21.58,21.54,21.56,94400.0,20.1192,20.1192,20.082,20.1006,94400.0
2011-02-17 14:00:00,21.56,21.59,21.55,21.59,179600.0,20.1006,20.1286,20.0913,20.1286,179600.0
2011-02-17 14:05:00,21.59,21.59,21.56,21.57,164400.0,20.1286,20.1286,20.1006,20.1099,164400.0
2011-02-17 14:10:00,21.57,21.59,21.56,21.58,117600.0,20.1099,20.1286,20.1006,20.1192,117600.0
2011-02-17 14:15:00,21.59,21.64,21.59,21.61,420400.0,20.1286,20.1752,20.1286,20.1472,420400.0
2011-02-17 14:20:00,21.62,21.62,21.58,21.58,184400.0,20.1565,20.1565,20.1192,20.1192,184400.0
2011-02-17 14:25:00,21.58,21.6,21.54,21.55,237200.0,20.1192,20.1379,20.082,20.0913,237200.0
2011-02-17 14:30:00,21.56,21.56,21.52,21.54,215200.0,20.1006,20.1006,20.0633,20.082,215200.0
2011-02-17 14:35:00,21.54,21.56,21.52,21.53,130400.0,20.082,20.1006,20.0633,20.0726,130400.0
2011-02-17 14:40:00,21.53,21.56,21.52,21.53,173600.0,20.0726,20.1006,20.0633,20.0726,173600.0
2011-02-17 14:45:00,21.53,21.54,21.51,21.54,166800.0,20.0726,20.082,20.054,20.082,166800.0
2011-02-17 14:50:00,21.54,21.57,21.52,21.56,232400.0,20.082,20.1099,20.0633,20.1006,232400.0
2011-02-17 14:55:00,21.56,21.59,21.56,21.58,125600.0,20.1006,20.1286,20.1006,20.1192,125600.0
2011-02-17 15:00:00,21.59,21.6,21.57,21.6,109200.0,20.1286,20.1379,20.1099,20.1379,109200.0
2011-02-17 15:05:00,21.6,21.62,21.59,21.62,79600.0,20.1379,20.1565,20.1286,20.1565,79600.0
2011-02-17 15:10:00,21.61,21.63,21.59,21.62,88400.0,20.1472,20.1659,20.1286,20.1565,88400.0
2011-02-17 15:15:00,21.62,21.69,21.62,21.66,409600.0,20.1565,20.2218,20.1565,20.1938,409600.0
2011-02-17 15:20:00,21.66,21.73,21.66,21.73,207600.0,20.1938,20.2591,20.1938,20.2591,207600.0
2011-02-17 15:25:00,21.72,21.73,21.69,21.7,190400.0,20.2498,20.2591,20.2218,20.2311,190400.0
2011-02-17 15:30:00,21.71,21.71,21.67,21.68,101200.0,20.2404,20.2404,20.2032,20.2125,101200.0
2011-02-17 15:35:00,21.68,21.7,21.67,21.7,65600.0,20.2125,20.2311,20.2032,20.2311,65600.0
2011-02-17 15:40:00,21.7,21.73,21.68,21.73,142000.0,20.2311,20.2591,20.2125,20.2591,142000.0
2011-02-17 15:45:00,21.73,21.74,21.62,21.66,488000.0,20.2591,20.2684,20.1565,20.1938,488000.0
2011-02-17 15:50:00,21.65,21.65,21.6,21.62,388000.0,20.1845,20.1845,20.1379,20.1565,388000.0
2011-02-17 15:55:00,21.62,21.65,21.55,21.55,548800.0,20.1565,20.1845,20.0913,20.0913,548800.0
2011-02-18 09:30:00,21.72,21.74,21.65,21.66,677200.0,20.2498,20.2684,20.1845,20.1938,677200.0
2011-02-18 09:35:00,21.66,21.66,21.57,21.64,763600.0,20.1938,20.1938,20.1099,20.1752,763600.0
2011-02-18 09:40:00,21.63,21.65,21.59,21.63,417600.0,20.1659,20.1845,20.1286,20.1659,417600.0
2011-02-18 09:45:00,21.63,21.64,21.52,21.61,804800.0,20.1659,20.1752,20.0633,20.1472,804800.0
2011-02-18 09:50:00,21.61,21.64,21.58,21.59,350000.0,20.1472,20.1752,20.1192,20.1286,350000.0
2011-02-18 09:55:00,21.6,21.62,21.54,21.61,406400.0,20.1379,20.1565,20.082,20.1472,406400.0
2011-02-18 10:00:00,21.6,21.66,21.6,21.66,432400.0,20.1379,20.1938,20.1379,20.1938,432400.0
2011-02-18 10:05:00,21.65,21.68,21.62,21.64,322400.0,20.1845,20.2125,20.1565,20.1752,322400.0
2011-02-18 10:10:00,21.64,21.66,21.53,21.56,413600.0,20.1752,20.1938,20.0726,20.1006,413600.0
2011-02-18 10:15:00,21.56,21.61,21.53,21.61,404800.0,20.1006,20.1472,20.0726,20.1472,404800.0
2011-02-18 10:20:00,21.61,21.65,21.58,21.65,258000.0,20.1472,20.1845,20.1192,20.1845,258000.0
2011-02-18 10:25:00,21.65,21.68,21.61,21.64,350800.0,20.1845,20.2125,20.1472,20.1752,350800.0
2011-02-18 10:30:00,21.65,21.68,21.63,21.66,258000.0,20.1845,20.2125,20.1659,20.1938,258000.0
2011-02-18 10:35:00,21.65,21.68,21.64,21.67,258800.0,20.1845,20.2125,20.1752,20.2032,258800.0
2011-02-18 10:40:00,21.67,21.73,21.67,21.72,548000.0,20.2032,20.2591,20.2032,20.2498,548000.0
2011-02-18 10:45:00,21.74,21.74,21.7,21.72,235200.0,20.2684,20.2684,20.2311,20.2498,235200.0
2011-02-18 10:50:00,21.72,21.75,21.7,21.74,161600.0,20.2498,20.2777,20.2311,20.2684,161600.0
2011-02-18 10:55:00,21.74,21.75,21.68,21.68,219600.0,20.2684,20.2777,20.2125,20.2125,219600.0
2011-02-18 11:00:00,21.68,21.72,21.66,21.69,231600.0,20.2125,20.2498,20.1938,20.2218,231600.0
2011-02-18 11:05:00,21.7,21.75,21.68,21.74,166800.0,20.2311,20.2777,20.2125,20.2684,166800.0
2011-02-18 11:10:00,21.74,21.75,21.68,21.74,247600.0,20.2684,20.2777,20.2125,20.2684,247600.0
2011-02-18 11:15:00,21.74,21.79,21.74,21.78,250000.0,20.2684,20.315,20.2684,20.3057,250000.0
2011-02-18 11:20:00,21.77,21.82,21.77,21.79,353200.0,20.2964,20.343,20.2964,20.315,353200.0
2011-02-18 11:25:00,21.79,21.81,21.72,21.8,399200.0,20.315,20.3337,20.2498,20.3244,399200.0
2011-02-18 11:30:00,21.81,21.85,21.8,21.83,380400.0,20.3337,20.371,20.3244,20.3523,380400.0
2011-02-18 11:35:00,21.83,21.85,21.82,21.82,359200.0,20.3523,20.371,20.343,20.343,359200.0
2011-02-18 11:40:00,21.82,21.83,21.81,21.82,326400.0,20.343,20.3523,20.3337,20.343,326400.0
2011-02-18 11:45:00,21.82,21.84,21.8,21.82,157600.0,20.343,20.3616,20.3244,20.343,157600.0
2011-02-18 11:50:00,21.83,21.85,21.82,21.83,249200.0,20.3523,20.371,20.343,20.3523,249200.0
2011-02-18 11:55:00,21.83,21.86,21.82,21.85,145600.0,20.3523,20.3803,20.343,20.371,145600.0
2011-02-18 12:00:00,21.85,21.89,21.82,21.87,424000.0,20.371,20.4083,20.343,20.3896,424000.0
2011-02-18 12:05:00,21.86,21.9,21.86,21.88,256000.0,20.3803,20.4176,20.3803,20.3989,256000.0
2011-02-18 12:10:00,21.89,21.9,21.87,21.88,97200.0,20.4083,20.4176,20.3896,20.3989,97200.0
2011-02-18 12:15:00,21.88,21.88,21.86,21.88,65200.0,20.3989,20.3989,20.3803,20.3989,65200.0
2011-02-18 12:20:00,21.88,21.95,21.87,21.93,374800.0,20.3989,20.4642,20.3896,20.4456,374800.0
2011-02-18 12:25:00,21.93,21.94,21.91,21.92,83200.0,20.4456,20.4549,20.4269,20.4362,83200.0
2011-02-18 12:30:00,21.93,21.94,21.92,21.93,171600.0,20.4456,20.4549,20.4362,20.4456,171600.0
2011-02-18 12:35:00,21.93,21.95,21.89,21.9,130400.0,20.4456,20.4642,20.4083,20.4176,130400.0
2011-02-18 12:40:00,21.89,21.9,21.84,21.87,349200.0,20.4083,20.4176,20.3616,20.3896,349200.0
2011-02-18 12:45:00,21.87,21.88,21.85,21.87,137200.0,20.3896,20.3989,20.371,20.3896,137200.0
2011-02-18 12:50:00,21.89,21.92,21.87,21.91,164000.0,20.4083,20.4362,20.3896,20.4269,164000.0
2011-02-18 12:55:00,21.91,21.92,21.87,21.88,67600.0,20.4269,20.4362,20.3896,20.3989,67600.0
2011-02-18 13:00:00,21.88,21.89,21.85,21.86,84400.0,20.3989,20.4083,20.371,20.3803,84400.0
2011-02-18 13:05:00,21.86,21.87,21.82,21.83,241200.0,20.3803,20.3896,20.343,20.3523,241200.0
2011-02-18 13:10:00,21.82,21.87,21.82,21.84,103600.0,20.343,20.3896,20.343,20.3616,103600.0
2011-02-18 13:15:00,21.84,21.84,21.77,21.8,265600.0,20.3616,20.3616,20.2964,20.3244,265600.0
2011-02-18 13:20:00,21.8,21.8,21.73,21.75,503200.0,20.3244,20.3244,20.2591,20.2777,503200.0
2011-02-18 13:25:00,21.76,21.76,21.74,21.74,412800.0,20.2871,20.2871,20.2684,20.2684,412800.0
2011-02-18 13:30:00,21.74,21.74,21.68,21.69,439200.0,20.2684,20.2684,20.2125,20.2218,439200.0
2011-02-18 13:35:00,21.69,21.69,21.66,21.67,252400.0,20.2218,20.2218,20.1938,20.2032,252400.0
2011-02-18 13:40:00,21.67,21.67,21.59,21.61,609600.0,20.2032,20.2032,20.1286,20.1472,609600.0
2011-02-18 13:45:00,21.61,21.61,21.53,21.55,661200.0,20.1472,20.1472,20.0726,20.0913,661200.0
2011-02-18 13:50:00,21.55,21.62,21.55,21.62,512400.0,20.0913,20.1565,20.0913,20.1565,512400.0
2011-02-18 13:55:00,21.62,21.7,21.61,21.69,536000.0,20.1565,20.2311,20.1472,20.2218,536000.0
2011-02-18 14:00:00,21.69,21.69,21.61,21.64,256000.0,20.2218,20.2218,20.1472,20.1752,256000.0
2011-02-18 14:05:00,21.64,21.68,21.63,21.63,121200.0,20.1752,20.2125,20.1659,20.1659,121200.0
2011-02-18 14:10:00,21.63,21.67,21.63,21.65,75200.0,20.1659,20.2032,20.1659,20.1845,75200.0
2011-02-18 14:15:00,21.65,21.65,21.54,21.55,396400.0,20.1845,20.1845,20.082,20.0913,396400.0
2011-02-18 14:20:00,21.55,21.58,21.42,21.42,861200.0,20.0913,20.1192,19.9701,19.9701,861200.0
2011-02-18 14:25:00,21.42,21.48,21.4,21.44,611600.0,19.9701,20.026,19.9514,19.9887,611600.0
2011-02-18 14:30:00,21.43,21.48,21.39,21.45,411200.0,19.9794,20.026,19.9421,19.998,411200.0
2011-02-18 14:35:00,21.44,21.5,21.43,21.47,368800.0,19.9887,20.0447,19.9794,20.0167,368800.0
2011-02-18 14:40:00,21.47,21.49,21.46,21.49,169600.0,20.0167,20.0353,20.0074,20.0353,169600.0
2011-02-18 14:45:00,21.5,21.59,21.5,21.59,561600.0,20.0447,20.1286,20.0447,20.1286,561600.0
2011-02-18 14:50:00,21.58,21.61,21.57,21.58,325200.0,20.1192,20.1472,20.1099,20.1192,325200.0
2011-02-18 14:55:00,21.58,21.58,21.54,21.57,246400.0,20.1192,20.1192,20.082,20.1099,246400.0
2011-02-18 15:00:00,21.58,21.59,21.54,21.55,136800.0,20.1192,20.1286,20.082,20.0913,136800.0
2011-02-18 15:05:00,21.55,21.6,21.55,21.57,166400.0,20.0913,20.1379,20.0913,20.1099,166400.0
2011-02-18 15:10:00,21.57,21.58,21.5,21.53,190400.0,20.1099,20.1192,20.0447,20.0726,190400.0
2011-02-18 15:15:00,21.53,21.55,21.49,21.52,119600.0,20.0726,20.0913,20.0353,20.0633,119600.0
2011-02-18 15:20:00,21.51,21.59,21.5,21.59,235200.0,20.054,20.1286,20.0447,20.1286,235200.0
2011-02-18 15:25:00,21.59,21.59,21.52,21.52,120800.0,20.1286,20.1286,20.0633,20.0633,120800.0
2011-02-18 15:30:00,21.52,21.52,21.47,21.5,167200.0,20.0633,20.0633,20.0167,20.0447,167200.0
2011-02-18 15:35:00,21.5,21.51,21.46,21.47,136800.0,20.0447,20.054,20.0074,20.0167,136800.0
2011-02-18 15:40:00,21.47,21.52,21.46,21.5,220400.0,20.0167,20.0633,20.0074,20.0447,220400.0
2011-02-18 15:45:00,21.52,21.56,21.48,21.49,223200.0,20.0633,20.1006,20.026,20.0353,223200.0
2011-02-18 15:50:00,21.5,21.57,21.49,21.56,230000.0,20.0447,20.1099,20.0353,20.1006,230000.0
2011-02-18 15:55:00,21.56,21.64,21.56,21.64,794800.0,20.1006,20.1752,20.1006,20.1752,794800.0
2011-02-22 09:30:00,21.14,21.14,20.75,20.79,1915200.0,19.709,19.709,19.3454,19.3827,1915200.0
2011-02-22 09:35:00,20.79,20.83,20.61,20.81,1627200.0,19.3827,19.42,19.2149,19.4014,1627200.0
2011-02-22 09:40:00,20.81,20.88,20.67,20.67,856800.0,19.4014,19.4666,19.2708,19.2708,856800.0
2011-02-22 09:45:00,20.66,20.99,20.66,20.97,1064800.0,19.2615,19.5692,19.2615,19.5505,1064800.0
2011-02-22 09:50:00,20.96,21.16,20.95,21.13,1032000.0,19.5412,19.7277,19.5319,19.6997,1032000.0
2011-02-22 09:55:00,21.13,21.3,21.13,21.18,724400.0,19.6997,19.8582,19.6997,19.7463,724400.0
2011-02-22 10:00:00,21.18,21.28,21.15,21.15,793600.0,19.7463,19.8396,19.7184,19.7184,793600.0
2011-02-22 10:05:00,21.16,21.25,21.05,21.25,664800.0,19.7277,19.8116,19.6251,19.8116,664800.0
2011-02-22 10:10:00,21.25,21.3,21.15,21.18,597200.0,19.8116,19.8582,19.7184,19.7463,597200.0
2011-02-22 10:15:00,21.17,21.37,21.17,21.24,383600.0,19.737,19.9235,19.737,19.8023,383600.0
2011-02-22 10:20:00,21.24,21.27,21.08,21.1,353200.0,19.8023,19.8302,19.6531,19.6717,353200.0
2011-02-22 10:25:00,21.11,21.11,20.96,20.96,1004400.0,19.6811,19.6811,19.5412,19.5412,1004400.0
2011-02-22 10:30:00,20.96,20.96,20.81,20.89,709600.0,19.5412,19.5412,19.4014,19.476,709600.0
2011-02-22 10:35:00,20.89,20.97,20.89,20.96,421200.0,19.476,19.5505,19.476,19.5412,421200.0
2011-02-22 10:40:00,20.96,21.1,20.9,21.08,397600.0,19.5412,19.6717,19.4853,19.6531,397600.0
2011-02-22 10:45:00,21.08,21.18,21.06,21.09,356400.0,19.6531,19.7463,19.6344,19.6624,356400.0
2011-02-22 10:50:00,21.09,21.22,21.09,21.15,204400.0,19.6624,19.7836,19.6624,19.7184,204400.0
2011-02-22 10:55:00,21.16,21.21,21.0,21.03,379200.0,19.7277,19.7743,19.5785,19.6065,379200.0
2011-02-22 11:00:00,21.02,21.03,20.91,20.97,352400.0,19.5972,19.6065,19.4946,19.5505,352400.0
2011-02-22 11:05:00,20.96,20.96,20.82,20.87,440400.0,19.5412,19.5412,19.4107,19.4573,440400.0
2011-02-22 11:10:00,20.88,20.89,20.72,20.73,646800.0,19.4666,19.476,19.3175,19.3268,646800.0
2011-02-22 11:15:00,20.73,20.73,20.49,20.54,1156000.0,19.3268,19.3268,19.103,19.1496,1156000.0
2011-02-22 11:20:00,20.53,20.63,20.52,20.56,613200.0,19.1403,19.2336,19.131,19.1683,613200.0
2011-02-22 11:25:00,20.55,20.6,20.53,20.59,482000.0,19.159,19.2056,19.1403,19.1963,482000.0
2011-02-22 11:30:00,20.6,20.62,20.49,20.6,943600.0,19.2056,19.2242,19.103,19.2056,943600.0
2011-02-22 11:35:00,20.61,20.65,20.55,20.56,348000.0,19.2149,19.2522,19.159,19.1683,348000.0
2011-02-22 11:40:00,20.57,20.64,20.55,20.55,197600.0,19.1776,19.2429,19.159,19.159,197600.0
2011-02-22 11:45:00,20.55,20.57,20.48,20.55,955200.0,19.159,19.1776,19.0937,19.159,955200.0
2011-02-22 11:50:00,20.54,20.55,20.47,20.51,366000.0,19.1496,19.159,19.0844,19.1217,366000.0
2011-02-22 11:55:00,20.5,20.59,20.5,20.57,227600.0,19.1124,19.1963,19.1124,19.1776,227600.0
2011-02-22 12:00:00,20.58,20.58,20.4,20.5,852000.0,19.1869,19.1869,19.0191,19.1124,852000.0
2011-02-22 12:05:00,20.52,20.54,20.47,20.49,284400.0,19.131,19.1496,19.0844,19.103,284400.0
2011-02-22 12:10:00,20.51,20.55,20.46,20.5,305600.0,19.1217,19.159,19.0751,19.1124,305600.0
2011-02-22 12:15:00,20.5,20.54,20.46,20.53,369200.0,19.1124,19.1496,19.0751,19.1403,369200.0
2011-02-22 12:20:00,20.53,20.59,20.49,20.5,301200.0,19.1403,19.1963,19.103,19.1124,301200.0
2011-02-22 12:25:00,20.51,20.52,20.47,20.5,212000.0,19.1217,19.131,19.0844,19.1124,212000.0
2011-02-22 12:30:00,20.5,20.54,20.47,20.52,118400.0,19.1124,19.1496,19.0844,19.131,118400.0
2011-02-22 12:35:00,20.51,20.51,20.4,20.42,316000.0,19.1217,19.1217,19.0191,19.0378,316000.0
2011-02-22 12:40:00,20.43,20.45,20.27,20.3,736000.0,19.0471,19.0657,18.8979,18.9259,736000.0
2011-02-22 12:45:00,20.29,20.35,20.24,20.27,463600.0,18.9166,18.9725,18.87,18.8979,463600.0
2011-02-22 12:50:00,20.24,20.25,20.17,20.21,660800.0,18.87,18.8793,18.8047,18.842,660800.0
2011-02-22 12:55:00,20.22,20.24,20.13,20.22,422800.0,18.8513,18.87,18.7674,18.8513,422800.0
2011-02-22 13:00:00,20.21,20.22,20.14,20.18,332000.0,18.842,18.8513,18.7767,18.814,332000.0
2011-02-22 13:05:00,20.19,20.29,20.19,20.28,420400.0,18.8233,18.9166,18.8233,18.9072,420400.0
2011-02-22 13:10:00,20.28,20.31,20.19,20.24,416800.0,18.9072,18.9352,18.8233,18.87,416800.0
2011-02-22 13:15:00,20.26,20.29,20.25,20.26,161600.0,18.8886,18.9166,18.8793,18.8886,161600.0
2011-02-22 13:20:00,20.25,20.25,20.06,20.07,674000.0,18.8793,18.8793,18.7021,18.7115,674000.0
2011-02-22 13:25:00,20.07,20.14,20.07,20.13,258000.0,18.7115,18.7767,18.7115,18.7674,258000.0
2011-02-22 13:30:00,20.13,20.18,20.13,20.16,236000.0,18.7674,18.814,18.7674,18.7954,236000.0
2011-02-22 13:35:00,20.16,20.28,20.16,20.27,439200.0,18.7954,18.9072,18.7954,18.8979,439200.0
2011-02-22 13:40:00,20.28,20.34,20.25,20.25,288800.0,18.9072,18.9632,18.8793,18.8793,288800.0
2011-02-22 13:45:00,20.25,20.25,20.09,20.1,684400.0,18.8793,18.8793,18.7301,18.7394,684400.0
2011-02-22 13:50:00,20.11,20.19,20.09,20.19,409200.0,18.7488,18.8233,18.7301,18.8233,409200.0
2011-02-22 13:55:00,20.19,20.22,20.12,20.21,228000.0,18.8233,18.8513,18.7581,18.842,228000.0
2011-02-22 14:00:00,20.21,20.28,20.2,20.24,274800.0,18.842,18.9072,18.8327,18.87,274800.0
2011-02-22 14:05:00,20.23,20.25,20.11,20.22,308000.0,18.8606,18.8793,18.7488,18.8513,308000.0
2011-02-22 14:10:00,20.22,20.22,20.15,20.19,214000.0,18.8513,18.8513,18.786,18.8233,214000.0
2011-02-22 14:15:00,20.18,20.26,20.18,20.18,253600.0,18.814,18.8886,18.814,18.814,253600.0
2011-02-22 14:20:00,20.18,20.2,20.13,20.19,188800.0,18.814,18.8327,18.7674,18.8233,188800.0
2011-02-22 14:25:00,20.19,20.3,20.16,20.27,305200.0,18.8233,18.9259,18.7954,18.8979,305200.0
2011-02-22 14:30:00,20.27,20.41,20.26,20.38,647200.0,18.8979,19.0284,18.8886,19.0005,647200.0
2011-02-22 14:35:00,20.37,20.4,20.31,20.31,215600.0,18.9912,19.0191,18.9352,18.9352,215600.0
2011-02-22 14:40:00,20.3,20.3,20.23,20.26,342400.0,18.9259,18.9259,18.8606,18.8886,342400.0
2011-02-22 14:45:00,20.27,20.35,20.23,20.32,189600.0,18.8979,18.9725,18.8606,18.9445,189600.0
2011-02-22 14:50:00,20.32,20.37,20.26,20.26,228400.0,18.9445,18.9912,18.8886,18.8886,228400.0
2011-02-22 14:55:00,20.26,20.3,20.16,20.19,464400.0,18.8886,18.9259,18.7954,18.8233,464400.0
2011-02-22 15:00:00,20.19,20.26,20.18,20.22,216800.0,18.8233,18.8886,18.814,18.8513,216800.0
2011-02-22 15:05:00,20.2,20.22,20.09,20.11,437600.0,18.8327,18.8513,18.7301,18.7488,437600.0
2011-02-22 15:10:00,20.11,20.21,20.09,20.16,233200.0,18.7488,18.842,18.7301,18.7954,233200.0
2011-02-22 15:15:00,20.16,20.17,20.02,20.03,354800.0,18.7954,18.8047,18.6648,18.6742,354800.0
2011-02-22 15:20:00,20.03,20.04,19.96,20.03,1070800.0,18.6742,18.6835,18.6089,18.6742,1070800.0
2011-02-22 15:25:00,20.04,20.04,19.91,19.98,824800.0,18.6835,18.6835,18.5623,18.6276,824800.0
2011-02-22 15:30:00,19.99,20.05,19.95,20.0,432800.0,18.6369,18.6928,18.5996,18.6462,432800.0
2011-02-22 15:35:00,20.0,20.03,19.88,19.92,647600.0,18.6462,18.6742,18.5343,18.5716,647600.0
2011-02-22 15:40:00,19.92,20.0,19.9,19.9,619600.0,18.5716,18.6462,18.553,18.553,619600.0
2011-02-22 15:45:00,19.9,19.99,19.89,19.96,388000.0,18.553,18.6369,18.5436,18.6089,388000.0
2011-02-22 15:50:00,19.96,20.03,19.95,19.98,716400.0,18.6089,18.6742,18.5996,18.6276,716400.0
2011-02-22 15:55:00,19.97,20.0,19.93,19.96,1061600.0,18.6182,18.6462,18.5809,18.6089,1061600.0
2011-02-23 09:30:00,20.06,20.07,19.77,19.91,1565600.0,18.7021,18.7115,18.4318,18.5623,1565600.0
2011-02-23 09:35:00,19.91,20.02,19.85,20.0,1699600.0,18.5623,18.6648,18.5064,18.6462,1699600.0
2011-02-23 09:40:00,20.0,20.12,20.0,20.07,842400.0,18.6462,18.7581,18.6462,18.7115,842400.0
2011-02-23 09:45:00,20.07,20.08,19.74,19.81,1121600.0,18.7115,18.7208,18.4038,18.4691,1121600.0
2011-02-23 09:50:00,19.79,19.85,19.68,19.75,960400.0,18.4504,18.5064,18.3479,18.4131,960400.0
2011-02-23 09:55:00,19.76,19.81,19.7,19.76,479600.0,18.4224,18.4691,18.3665,18.4224,479600.0
2011-02-23 10:00:00,19.74,19.85,19.71,19.78,824800.0,18.4038,18.5064,18.3758,18.4411,824800.0
2011-02-23 10:05:00,19.8,19.8,19.59,19.63,927600.0,18.4597,18.4597,18.264,18.3012,927600.0
2011-02-23 10:10:00,19.62,19.65,19.52,19.61,843600.0,18.2919,18.3199,18.1987,18.2826,843600.0
2011-02-23 10:15:00,19.62,19.7,19.6,19.62,658000.0,18.2919,18.3665,18.2733,18.2919,658000.0
2011-02-23 10:20:00,19.62,19.78,19.55,19.75,766000.0,18.2919,18.4411,18.2267,18.4131,766000.0
2011-02-23 10:25:00,19.75,19.79,19.72,19.77,321200.0,18.4131,18.4504,18.3852,18.4318,321200.0
2011-02-23 10:30:00,19.77,19.83,19.72,19.72,385600.0,18.4318,18.4877,18.3852,18.3852,385600.0
2011-02-23 10:35:00,19.73,19.73,19.63,19.68,341600.0,18.3945,18.3945,18.3012,18.3479,341600.0
2011-02-23 10:40:00,19.67,19.67,19.45,19.46,1133600.0,18.3385,18.3385,18.1334,18.1428,1133600.0
2011-02-23 10:45:00,19.46,19.55,19.46,19.52,290800.0,18.1428,18.2267,18.1428,18.1987,290800.0
2011-02-23 10:50:00,19.52,19.68,19.51,19.66,313600.0,18.1987,18.3479,18.1894,18.3292,313600.0
2011-02-23 10:55:00,19.65,19.75,19.65,19.74,433200.0,18.3199,18.4131,18.3199,18.4038,433200.0
2011-02-23 11:00:00,19.74,19.74,19.62,19.64,315200.0,18.4038,18.4038,18.2919,18.3106,315200.0
2011-02-23 11:05:00,19.64,19.73,19.64,19.71,281200.0,18.3106,18.3945,18.3106,18.3758,281200.0
2011-02-23 11:10:00,19.7,19.72,19.56,19.57,366000.0,18.3665,18.3852,18.236,18.2453,366000.0
2011-02-23 11:15:00,19.58,19.65,19.5,19.52,416400.0,18.2546,18.3199,18.18,18.1987,416400.0
2011-02-23 11:20:00,19.52,19.57,19.5,19.55,553600.0,18.1987,18.2453,18.18,18.2267,553600.0
2011-02-23 11:25:00,19.56,19.59,19.43,19.46,834400.0,18.236,18.264,18.1148,18.1428,834400.0
2011-02-23 11:30:00,19.45,19.46,19.26,19.35,1190800.0,18.1334,18.1428,17.9563,18.0402,1190800.0
2011-02-23 11:35:00,19.34,19.38,19.23,19.33,822800.0,18.0309,18.0682,17.9283,18.0216,822800.0
2011-02-23 11:40:00,19.31,19.32,19.18,19.23,1151600.0,18.0029,18.0122,17.8817,17.9283,1151600.0
2011-02-23 11:45:00,19.23,19.25,19.12,19.13,1023600.0,17.9283,17.947,17.8258,17.8351,1023600.0
2011-02-23 11:50:00,19.13,19.22,19.13,19.17,667200.0,17.8351,17.919,17.8351,17.8724,667200.0
2011-02-23 11:55:00,19.16,19.16,18.99,19.01,1012800.0,17.8631,17.8631,17.7046,17.7232,1012800.0
2011-02-23 12:00:00,19.0,19.01,18.86,18.9,1177200.0,17.7139,17.7232,17.5834,17.6207,1177200.0
2011-02-23 12:05:00,18.9,18.93,18.68,18.73,1280400.0,17.6207,17.6486,17.4155,17.4622,1280400.0
2011-02-23 12:10:00,18.72,18.83,18.69,18.81,1026800.0,17.4528,17.5554,17.4249,17.5367,1026800.0
2011-02-23 12:15:00,18.81,18.84,18.65,18.68,954000.0,17.5367,17.5647,17.3876,17.4155,954000.0
2011-02-23 12:20:00,18.68,18.78,18.64,18.75,605600.0,17.4155,17.5088,17.3783,17.4808,605600.0
2011-02-23 12:25:00,18.76,18.9,18.74,18.88,506400.0,17.4901,17.6207,17.4715,17.602,506400.0
2011-02-23 12:30:00,18.88,18.94,18.8,18.92,683600.0,17.602,17.658,17.5274,17.6393,683600.0
2011-02-23 12:35:00,18.92,18.95,18.88,18.9,473200.0,17.6393,17.6673,17.602,17.6207,473200.0
2011-02-23 12:40:00,18.89,18.9,18.78,18.86,543200.0,17.6113,17.6207,17.5088,17.5834,543200.0
2011-02-23 12:45:00,18.84,18.84,18.75,18.76,288800.0,17.5647,17.5647,17.4808,17.4901,288800.0
2011-02-23 12:50:00,18.77,18.77,18.72,18.75,298800.0,17.4995,17.4995,17.4528,17.4808,298800.0
2011-02-23 12:55:00,18.75,18.87,18.75,18.82,470800.0,17.4808,17.5927,17.4808,17.5461,470800.0
2011-02-23 13:00:00,18.82,18.86,18.78,18.85,362400.0,17.5461,17.5834,17.5088,17.574,362400.0
2011-02-23 13:05:00,18.85,18.91,18.78,18.81,428400.0,17.574,17.63,17.5088,17.5367,428400.0
2011-02-23 13:10:00,18.79,18.84,18.76,18.76,281200.0,17.5181,17.5647,17.4901,17.4901,281200.0
2011-02-23 13:15:00,18.76,18.76,18.55,18.59,1417600.0,17.4901,17.4901,17.2943,17.3316,1417600.0
2011-02-23 13:20:00,18.59,18.86,18.58,18.85,876000.0,17.3316,17.5834,17.3223,17.574,876000.0
2011-02-23 13:25:00,18.85,18.9,18.78,18.9,530000.0,17.574,17.6207,17.5088,17.6207,530000.0
2011-02-23 13:30:00,18.89,18.89,18.77,18.78,475200.0,17.6113,17.6113,17.4995,17.5088,475200.0
2011-02-23 13:35:00,18.77,18.93,18.77,18.91,633200.0,17.4995,17.6486,17.4995,17.63,633200.0
2011-02-23 13:40:00,18.92,18.92,18.81,18.9,511200.0,17.6393,17.6393,17.5367,17.6207,511200.0
2011-02-23 13:45:00,18.9,18.94,18.84,18.86,422400.0,17.6207,17.658,17.5647,17.5834,422400.0
2011-02-23 13:50:00,18.85,19.01,18.85,19.0,511600.0,17.574,17.7232,17.574,17.7139,511600.0
2011-02-23 13:55:00,19.01,19.06,18.98,19.03,709200.0,17.7232,17.7698,17.6952,17.7419,709200.0
2011-02-23 14:00:00,19.02,19.15,18.99,19.15,589200.0,17.7325,17.8537,17.7046,17.8537,589200.0
2011-02-23 14:05:00,19.15,19.21,19.14,19.21,572400.0,17.8537,17.9097,17.8444,17.9097,572400.0
2011-02-23 14:10:00,19.22,19.25,19.13,19.16,839200.0,17.919,17.947,17.8351,17.8631,839200.0
2011-02-23 14:15:00,19.16,19.22,19.11,19.22,418000.0,17.8631,17.919,17.8164,17.919,418000.0
2011-02-23 14:20:00,19.22,19.31,19.19,19.29,726400.0,17.919,18.0029,17.891,17.9843,726400.0
2011-02-23 14:25:00,19.3,19.32,19.23,19.24,435600.0,17.9936,18.0122,17.9283,17.9376,435600.0
2011-02-23 14:30:00,19.24,19.36,19.23,19.33,632000.0,17.9376,18.0495,17.9283,18.0216,632000.0
2011-02-23 14:35:00,19.34,19.34,19.19,19.2,599600.0,18.0309,18.0309,17.891,17.9004,599600.0
2011-02-23 14:40:00,19.19,19.24,19.11,19.13,602800.0,17.891,17.9376,17.8164,17.8351,602800.0
2011-02-23 14:45:00,19.14,19.17,19.03,19.06,742000.0,17.8444,17.8724,17.7419,17.7698,742000.0
2011-02-23 14:50:00,19.07,19.16,19.04,19.15,376000.0,17.7792,17.8631,17.7512,17.8537,376000.0
2011-02-23 14:55:00,19.15,19.3,19.14,19.29,524000.0,17.8537,17.9936,17.8444,17.9843,524000.0
2011-02-23 15:00:00,19.3,19.35,19.26,19.32,573600.0,17.9936,18.0402,17.9563,18.0122,573600.0
2011-02-23 15:05:00,19.31,19.36,19.19,19.19,761600.0,18.0029,18.0495,17.891,17.891,761600.0
2011-02-23 15:10:00,19.2,19.24,19.17,19.19,537600.0,17.9004,17.9376,17.8724,17.891,537600.0
2011-02-23 15:15:00,19.19,19.22,19.11,19.2,505600.0,17.891,17.919,17.8164,17.9004,505600.0
2011-02-23 15:20:00,19.2,19.41,19.18,19.35,896800.0,17.9004,18.0961,17.8817,18.0402,896800.0
2011-02-23 15:25:00,19.35,19.39,19.26,19.32,573200.0,18.0402,18.0775,17.9563,18.0122,573200.0
2011-02-23 15:30:00,19.32,19.33,19.19,19.26,299600.0,18.0122,18.0216,17.891,17.9563,299600.0
2011-02-23 15:35:00,19.25,19.32,19.17,19.31,459200.0,17.947,18.0122,17.8724,18.0029,459200.0
2011-02-23 15:40:00,19.3,19.35,19.23,19.23,402000.0,17.9936,18.0402,17.9283,17.9283,402000.0
2011-02-23 15:45:00,19.23,19.23,19.05,19.14,851600.0,17.9283,17.9283,17.7605,17.8444,851600.0
2011-02-23 15:50:00,19.13,19.13,19.02,19.05,637600.0,17.8351,17.8351,17.7325,17.7605,637600.0
2011-02-23 15:55:00,19.05,19.06,18.95,18.96,1161200.0,17.7605,17.7698,17.6673,17.6766,1161200.0
2011-02-24 09:30:00,19.04,19.11,18.78,18.83,1240800.0,17.7512,17.8164,17.5088,17.5554,1240800.0
2011-02-24 09:35:00,18.82,19.07,18.81,19.06,1741200.0,17.5461,17.7792,17.5367,17.7698,1741200.0
2011-02-24 09:40:00,19.06,19.27,19.04,19.27,964400.0,17.7698,17.9656,17.7512,17.9656,964400.0
2011-02-24 09:45:00,19.27,19.36,19.23,19.24,857200.0,17.9656,18.0495,17.9283,17.9376,857200.0
2011-02-24 09:50:00,19.24,19.25,19.18,19.24,415600.0,17.9376,17.947,17.8817,17.9376,415600.0
2011-02-24 09:55:00,19.25,19.36,19.21,19.33,672400.0,17.947,18.0495,17.9097,18.0216,672400.0
2011-02-24 10:00:00,19.31,19.31,19.18,19.23,775200.0,18.0029,18.0029,17.8817,17.9283,775200.0
2011-02-24 10:05:00,19.2,19.42,19.18,19.4,976800.0,17.9004,18.1055,17.8817,18.0868,976800.0
2011-02-24 10:10:00,19.38,19.52,19.31,19.42,1119200.0,18.0682,18.1987,18.0029,18.1055,1119200.0
2011-02-24 10:15:00,19.42,19.48,19.28,19.46,627600.0,18.1055,18.1614,17.9749,18.1428,627600.0
2011-02-24 10:20:00,19.47,19.59,19.47,19.54,730400.0,18.1521,18.264,18.1521,18.2173,730400.0
2011-02-24 10:25:00,19.53,19.53,19.35,19.43,450000.0,18.208,18.208,18.0402,18.1148,450000.0
2011-02-24 10:30:00,19.44,19.47,19.34,19.35,582400.0,18.1241,18.1521,18.0309,18.0402,582400.0
2011-02-24 10:35:00,19.36,19.39,19.2,19.22,1080800.0,18.0495,18.0775,17.9004,17.919,1080800.0
2011-02-24 10:40:00,19.22,19.31,19.19,19.25,428400.0,17.919,18.0029,17.891,17.947,428400.0
2011-02-24 10:45:00,19.25,19.3,19.16,19.27,408400.0,17.947,17.9936,17.8631,17.9656,408400.0
2011-02-24 10:50:00,19.27,19.34,19.25,19.31,294800.0,17.9656,18.0309,17.947,18.0029,294800.0
2011-02-24 10:55:00,19.31,19.38,19.19,19.26,462800.0,18.0029,18.0682,17.891,17.9563,462800.0
2011-02-24 11:00:00,19.26,19.3,19.17,19.21,461200.0,17.9563,17.9936,17.8724,17.9097,461200.0
2011-02-24 11:05:00,19.22,19.28,19.19,19.25,605600.0,17.919,17.9749,17.891,17.947,605600.0
2011-02-24 11:10:00,19.25,19.28,19.04,19.04,824000.0,17.947,17.9749,17.7512,17.7512,824000.0
2011-02-24 11:15:00,19.04,19.09,18.95,19.07,916400.0,17.7512,17.7978,17.6673,17.7792,916400.0
2011-02-24 11:20:00,19.07,19.08,19.0,19.0,540000.0,17.7792,17.7885,17.7139,17.7139,540000.0
2011-02-24 11:25:00,19.01,19.2,18.99,19.18,487600.0,17.7232,17.9004,17.7046,17.8817,487600.0
2011-02-24 11:30:00,19.17,19.25,19.14,19.17,608800.0,17.8724,17.947,17.8444,17.8724,608800.0
2011-02-24 11:35:00,19.15,19.15,18.97,19.04,446400.0,17.8537,17.8537,17.6859,17.7512,446400.0
2011-02-24 11:40:00,19.04,19.14,19.02,19.03,317600.0,17.7512,17.8444,17.7325,17.7419,317600.0
2011-02-24 11:45:00,19.03,19.04,18.82,18.89,1383200.0,17.7419,17.7512,17.5461,17.6113,1383200.0
2011-02-24 11:50:00,18.89,19.03,18.88,19.0,409200.0,17.6113,17.7419,17.602,17.7139,409200.0
2011-02-24 11:55:00,19.0,19.12,18.98,19.08,265600.0,17.7139,17.8258,17.6952,17.7885,265600.0
2011-02-24 12:00:00,19.07,19.12,18.83,18.95,874000.0,17.7792,17.8258,17.5554,17.6673,874000.0
2011-02-24 12:05:00,18.94,18.97,18.8,18.82,530000.0,17.658,17.6859,17.5274,17.5461,530000.0
2011-02-24 12:10:00,18.82,19.0,18.82,18.96,273200.0,17.5461,17.7139,17.5461,17.6766,273200.0
2011-02-24 12:15:00,18.95,19.07,18.92,19.06,304400.0,17.6673,17.7792,17.6393,17.7698,304400.0
2011-02-24 12:20:00,19.07,19.07,18.99,18.99,146000.0,17.7792,17.7792,17.7046,17.7046,146000.0
2011-02-24 12:25:00,19.0,19.0,18.83,18.83,468800.0,17.7139,17.7139,17.5554,17.5554,468800.0
2011-02-24 12:30:00,18.83,18.9,18.79,18.87,677600.0,17.5554,17.6207,17.5181,17.5927,677600.0
2011-02-24 12:35:00,18.86,19.01,18.78,18.99,577200.0,17.5834,17.7232,17.5088,17.7046,577200.0
2011-02-24 12:40:00,19.0,19.03,18.88,18.9,452000.0,17.7139,17.7419,17.602,17.6207,452000.0
2011-02-24 12:45:00,18.88,18.91,18.79,18.88,405200.0,17.602,17.63,17.5181,17.602,405200.0
2011-02-24 12:50:00,18.88,19.02,18.85,19.02,306800.0,17.602,17.7325,17.574,17.7325,306800.0
2011-02-24 12:55:00,19.02,19.14,19.02,19.09,866000.0,17.7325,17.8444,17.7325,17.7978,866000.0
2011-02-24 13:00:00,19.08,19.15,19.02,19.15,438800.0,17.7885,17.8537,17.7325,17.8537,438800.0
2011-02-24 13:05:00,19.14,19.15,19.0,19.0,169200.0,17.8444,17.8537,17.7139,17.7139,169200.0
2011-02-24 13:10:00,19.01,19.13,19.0,19.1,184400.0,17.7232,17.8351,17.7139,17.8071,184400.0
2011-02-24 13:15:00,19.1,19.2,19.05,19.15,396800.0,17.8071,17.9004,17.7605,17.8537,396800.0
2011-02-24 13:20:00,19.15,19.15,19.02,19.02,373600.0,17.8537,17.8537,17.7325,17.7325,373600.0
2011-02-24 13:25:00,19.03,19.04,18.93,18.98,248800.0,17.7419,17.7512,17.6486,17.6952,248800.0
2011-02-24 13:30:00,18.97,19.05,18.95,19.04,232000.0,17.6859,17.7605,17.6673,17.7512,232000.0
2011-02-24 13:35:00,19.04,19.07,19.0,19.04,165200.0,17.7512,17.7792,17.7139,17.7512,165200.0
2011-02-24 13:40:00,19.04,19.04,18.86,18.86,496800.0,17.7512,17.7512,17.5834,17.5834,496800.0
2011-02-24 13:45:00,18.86,18.86,18.68,18.73,1202000.0,17.5834,17.5834,17.4155,17.4622,1202000.0
2011-02-24 13:50:00,18.73,18.75,18.7,18.7,580400.0,17.4622,17.4808,17.4342,17.4342,580400.0
2011-02-24 13:55:00,18.7,18.74,18.63,18.73,742000.0,17.4342,17.4715,17.3689,17.4622,742000.0
2011-02-24 14:00:00,18.73,18.91,18.72,18.88,566000.0,17.4622,17.63,17.4528,17.602,566000.0
2011-02-24 14:05:00,18.88,18.91,18.76,18.89,497200.0,17.602,17.63,17.4901,17.6113,497200.0
2011-02-24 14:10:00,18.9,19.03,18.88,18.99,963200.0,17.6207,17.7419,17.602,17.7046,963200.0
2011-02-24 14:15:00,18.99,19.14,18.99,19.13,919200.0,17.7046,17.8444,17.7046,17.8351,919200.0
2011-02-24 14:20:00,19.13,19.14,18.99,19.09,458400.0,17.8351,17.8444,17.7046,17.7978,458400.0
2011-02-24 14:25:00,19.09,19.19,19.06,19.1,585200.0,17.7978,17.891,17.7698,17.8071,585200.0
2011-02-24 14:30:00,19.1,19.21,19.0,19.21,616800.0,17.8071,17.9097,17.7139,17.9097,616800.0
2011-02-24 14:35:00,19.21,19.24,19.07,19.16,631200.0,17.9097,17.9376,17.7792,17.8631,631200.0
2011-02-24 14:40:00,19.16,19.2,19.05,19.05,410400.0,17.8631,17.9004,17.7605,17.7605,410400.0
2011-02-24 14:45:00,19.06,19.16,19.0,19.15,460400.0,17.7698,17.8631,17.7139,17.8537,460400.0
2011-02-24 14:50:00,19.13,19.13,19.03,19.06,210800.0,17.8351,17.8351,17.7419,17.7698,210800.0
2011-02-24 14:55:00,19.06,19.18,19.06,19.16,431600.0,17.7698,17.8817,17.7698,17.8631,431600.0
2011-02-24 15:00:00,19.16,19.21,19.07,19.11,504000.0,17.8631,17.9097,17.7792,17.8164,504000.0
2011-02-24 15:05:00,19.11,19.28,19.08,19.23,1122000.0,17.8164,17.9749,17.7885,17.9283,1122000.0
2011-02-24 15:10:00,19.23,19.28,19.12,19.27,395600.0,17.9283,17.9749,17.8258,17.9656,395600.0
2011-02-24 15:15:00,19.27,19.33,19.22,19.25,479200.0,17.9656,18.0216,17.919,17.947,479200.0
2011-02-24 15:20:00,19.25,19.33,19.24,19.32,398800.0,17.947,18.0216,17.9376,18.0122,398800.0
2011-02-24 15:25:00,19.32,19.36,19.26,19.3,593200.0,18.0122,18.0495,17.9563,17.9936,593200.0
2011-02-24 15:30:00,19.3,19.43,19.3,19.39,952400.0,17.9936,18.1148,17.9936,18.0775,952400.0
2011-02-24 15:35:00,19.4,19.4,19.3,19.33,371200.0,18.0868,18.0868,17.9936,18.0216,371200.0
2011-02-24 15:40:00,19.33,19.38,19.24,19.31,705600.0,18.0216,18.0682,17.9376,18.0029,705600.0
2011-02-24 15:45:00,19.31,19.32,19.19,19.19,772000.0,18.0029,18.0122,17.891,17.891,772000.0
2011-02-24 15:50:00,19.2,19.28,19.19,19.23,322800.0,17.9004,17.9749,17.891,17.9283,322800.0
2011-02-24 15:55:00,19.24,19.33,19.2,19.29,657600.0,17.9376,18.0216,17.9004,17.9843,657600.0
2011-02-25 09:30:00,19.57,19.74,19.53,19.73,1437200.0,18.2453,18.4038,18.208,18.3945,1437200.0
2011-02-25 09:35:00,19.74,19.83,19.73,19.78,1290000.0,18.4038,18.4877,18.3945,18.4411,1290000.0
2011-02-25 09:40:00,19.77,19.78,19.63,19.72,1050800.0,18.4318,18.4411,18.3012,18.3852,1050800.0
2011-02-25 09:45:00,19.73,19.74,19.6,19.68,594400.0,18.3945,18.4038,18.2733,18.3479,594400.0
2011-02-25 09:50:00,19.68,19.71,19.6,19.65,308000.0,18.3479,18.3758,18.2733,18.3199,308000.0
2011-02-25 09:55:00,19.67,19.75,19.63,19.74,952000.0,18.3385,18.4131,18.3012,18.4038,952000.0
2011-02-25 10:00:00,19.74,19.88,19.72,19.84,2182400.0,18.4038,18.5343,18.3852,18.497,2182400.0
2011-02-25 10:05:00,19.84,20.03,19.84,20.0,2096800.0,18.497,18.6742,18.497,18.6462,2096800.0
2011-02-25 10:10:00,19.99,20.0,19.94,19.97,597200.0,18.6369,18.6462,18.5903,18.6182,597200.0
2011-02-25 10:15:00,19.97,20.02,19.91,19.92,450800.0,18.6182,18.6648,18.5623,18.5716,450800.0
2011-02-25 10:20:00,19.92,20.0,19.91,19.98,656400.0,18.5716,18.6462,18.5623,18.6276,656400.0
2011-02-25 10:25:00,19.98,20.02,19.92,19.93,368400.0,18.6276,18.6648,18.5716,18.5809,368400.0
2011-02-25 10:30:00,19.94,19.95,19.85,19.9,612400.0,18.5903,18.5996,18.5064,18.553,612400.0
2011-02-25 10:35:00,19.91,20.01,19.89,20.0,343200.0,18.5623,18.6555,18.5436,18.6462,343200.0
2011-02-25 10:40:00,20.0,20.0,19.93,19.96,385200.0,18.6462,18.6462,18.5809,18.6089,385200.0
2011-02-25 10:45:00,19.98,20.14,19.96,20.11,715600.0,18.6276,18.7767,18.6089,18.7488,715600.0
2011-02-25 10:50:00,20.11,20.11,20.01,20.05,437200.0,18.7488,18.7488,18.6555,18.6928,437200.0
2011-02-25 10:55:00,20.05,20.08,20.04,20.08,304400.0,18.6928,18.7208,18.6835,18.7208,304400.0
2011-02-25 11:00:00,20.07,20.09,20.04,20.07,184400.0,18.7115,18.7301,18.6835,18.7115,184400.0
2011-02-25 11:05:00,20.06,20.1,20.04,20.09,233600.0,18.7021,18.7394,18.6835,18.7301,233600.0
2011-02-25 11:10:00,20.09,20.21,20.08,20.18,277600.0,18.7301,18.842,18.7208,18.814,277600.0
2011-02-25 11:15:00,20.17,20.23,20.15,20.16,367600.0,18.8047,18.8606,18.786,18.7954,367600.0
2011-02-25 11:20:00,20.17,20.2,20.1,20.11,200000.0,18.8047,18.8327,18.7394,18.7488,200000.0
2011-02-25 11:25:00,20.1,20.13,19.98,19.99,576800.0,18.7394,18.7674,18.6276,18.6369,576800.0
2011-02-25 11:30:00,20.0,20.05,19.93,20.04,546400.0,18.6462,18.6928,18.5809,18.6835,546400.0
2011-02-25 11:35:00,20.04,20.07,20.02,20.03,241200.0,18.6835,18.7115,18.6648,18.6742,241200.0
2011-02-25 11:40:00,20.04,20.04,19.82,19.84,756800.0,18.6835,18.6835,18.4784,18.497,756800.0
2011-02-25 11:45:00,19.84,19.89,19.79,19.89,653600.0,18.497,18.5436,18.4504,18.5436,653600.0
2011-02-25 11:50:00,19.88,19.94,19.84,19.94,275600.0,18.5343,18.5903,18.497,18.5903,275600.0
2011-02-25 11:55:00,19.93,19.95,19.91,19.95,132000.0,18.5809,18.5996,18.5623,18.5996,132000.0
2011-02-25 12:00:00,19.93,20.0,19.9,19.99,495600.0,18.5809,18.6462,18.553,18.6369,495600.0
2011-02-25 12:05:00,20.0,20.04,19.99,20.03,224000.0,18.6462,18.6835,18.6369,18.6742,224000.0
2011-02-25 12:10:00,20.04,20.08,20.01,20.08,204400.0,18.6835,18.7208,18.6555,18.7208,204400.0
2011-02-25 12:15:00,20.08,20.1,20.07,20.08,148400.0,18.7208,18.7394,18.7115,18.7208,148400.0
2011-02-25 12:20:00,20.08,20.15,20.07,20.14,381200.0,18.7208,18.786,18.7115,18.7767,381200.0
2011-02-25 12:25:00,20.14,20.24,20.14,20.18,660800.0,18.7767,18.87,18.7767,18.814,660800.0
2011-02-25 12:30:00,20.19,20.2,20.13,20.17,348400.0,18.8233,18.8327,18.7674,18.8047,348400.0
2011-02-25 12:35:00,20.17,20.17,20.11,20.11,184800.0,18.8047,18.8047,18.7488,18.7488,184800.0
2011-02-25 12:40:00,20.12,20.12,20.04,20.1,314400.0,18.7581,18.7581,18.6835,18.7394,314400.0
2011-02-25 12:45:00,20.09,20.18,20.06,20.15,390800.0,18.7301,18.814,18.7021,18.786,390800.0
2011-02-25 12:50:00,20.16,20.16,20.09,20.14,144800.0,18.7954,18.7954,18.7301,18.7767,144800.0
2011-02-25 12:55:00,20.13,20.17,20.13,20.16,98800.0,18.7674,18.8047,18.7674,18.7954,98800.0
2011-02-25 13:00:00,20.16,20.17,20.12,20.12,158800.0,18.7954,18.8047,18.7581,18.7581,158800.0
2011-02-25 13:05:00,20.12,20.19,20.11,20.19,162000.0,18.7581,18.8233,18.7488,18.8233,162000.0
2011-02-25 13:10:00,20.2,20.3,20.16,20.29,608000.0,18.8327,18.9259,18.7954,18.9166,608000.0
2011-02-25 13:15:00,20.3,20.35,20.28,20.35,496000.0,18.9259,18.9725,18.9072,18.9725,496000.0
2011-02-25 13:20:00,20.35,20.35,20.28,20.3,298000.0,18.9725,18.9725,18.9072,18.9259,298000.0
2011-02-25 13:25:00,20.29,20.32,20.28,20.32,169600.0,18.9166,18.9445,18.9072,18.9445,169600.0
2011-02-25 13:30:00,20.32,20.32,20.25,20.25,242000.0,18.9445,18.9445,18.8793,18.8793,242000.0
2011-02-25 13:35:00,20.25,20.31,20.25,20.31,256400.0,18.8793,18.9352,18.8793,18.9352,256400.0
2011-02-25 13:40:00,20.31,20.36,20.31,20.36,321200.0,18.9352,18.9818,18.9352,18.9818,321200.0
2011-02-25 13:45:00,20.36,20.41,20.29,20.32,390400.0,18.9818,19.0284,18.9166,18.9445,390400.0
2011-02-25 13:50:00,20.33,20.37,20.31,20.35,125600.0,18.9539,18.9912,18.9352,18.9725,125600.0
2011-02-25 13:55:00,20.36,20.36,20.26,20.29,258000.0,18.9818,18.9818,18.8886,18.9166,258000.0
2011-02-25 14:00:00,20.3,20.3,20.22,20.25,210400.0,18.9259,18.9259,18.8513,18.8793,210400.0
2011-02-25 14:05:00,20.24,20.38,20.23,20.38,298800.0,18.87,19.0005,18.8606,19.0005,298800.0
2011-02-25 14:10:00,20.38,20.4,20.35,20.36,191200.0,19.0005,19.0191,18.9725,18.9818,191200.0
2011-02-25 14:15:00,20.36,20.39,20.31,20.32,197600.0,18.9818,19.0098,18.9352,18.9445,197600.0
2011-02-25 14:20:00,20.32,20.36,20.32,20.35,154000.0,18.9445,18.9818,18.9445,18.9725,154000.0
2011-02-25 14:25:00,20.35,20.38,20.27,20.31,156000.0,18.9725,19.0005,18.8979,18.9352,156000.0
2011-02-25 14:30:00,20.3,20.37,20.3,20.35,112000.0,18.9259,18.9912,18.9259,18.9725,112000.0
2011-02-25 14:35:00,20.34,20.34,20.28,20.28,126400.0,18.9632,18.9632,18.9072,18.9072,126400.0
2011-02-25 14:40:00,20.28,20.32,20.28,20.32,121200.0,18.9072,18.9445,18.9072,18.9445,121200.0
2011-02-25 14:45:00,20.32,20.36,20.31,20.33,135600.0,18.9445,18.9818,18.9352,18.9539,135600.0
2011-02-25 14:50:00,20.34,20.38,20.31,20.36,181600.0,18.9632,19.0005,18.9352,18.9818,181600.0
2011-02-25 14:55:00,20.36,20.4,20.33,20.39,194400.0,18.9818,19.0191,18.9539,19.0098,194400.0
2011-02-25 15:00:00,20.4,20.4,20.31,20.38,205200.0,19.0191,19.0191,18.9352,19.0005,205200.0
2011-02-25 15:05:00,20.38,20.43,20.36,20.42,248000.0,19.0005,19.0471,18.9818,19.0378,248000.0
2011-02-25 15:10:00,20.43,20.48,20.42,20.47,522800.0,19.0471,19.0937,19.0378,19.0844,522800.0
2011-02-25 15:15:00,20.47,20.47,20.43,20.45,109200.0,19.0844,19.0844,19.0471,19.0657,109200.0
2011-02-25 15:20:00,20.45,20.46,20.39,20.4,199600.0,19.0657,19.0751,19.0098,19.0191,199600.0
2011-02-25 15:25:00,20.4,20.47,20.38,20.44,293600.0,19.0191,19.0844,19.0005,19.0564,293600.0
2011-02-25 15:30:00,20.44,20.46,20.38,20.39,127200.0,19.0564,19.0751,19.0005,19.0098,127200.0
2011-02-25 15:35:00,20.4,20.46,20.39,20.43,272800.0,19.0191,19.0751,19.0098,19.0471,272800.0
2011-02-25 15:40:00,20.43,20.43,20.38,20.41,385200.0,19.0471,19.0471,19.0005,19.0284,385200.0
2011-02-25 15:45:00,20.42,20.48,20.42,20.48,482000.0,19.0378,19.0937,19.0378,19.0937,482000.0
2011-02-25 15:50:00,20.48,20.5,20.43,20.5,815600.0,19.0937,19.1124,19.0471,19.1124,815600.0
2011-02-25 15:55:00,20.5,20.62,20.49,20.62,1020800.0,19.1124,19.2242,19.103,19.2242,1020800.0
2011-02-28 09:30:00,20.98,21.04,20.89,21.02,1415600.0,19.5599,19.6158,19.476,19.5972,1415600.0
2011-02-28 09:35:00,21.02,21.1,20.95,21.08,791600.0,19.5972,19.6717,19.5319,19.6531,791600.0
2011-02-28 09:40:00,21.09,21.11,20.94,21.02,990400.0,19.6624,19.6811,19.5226,19.5972,990400.0
2011-02-28 09:45:00,21.02,21.05,20.93,20.98,679200.0,19.5972,19.6251,19.5132,19.5599,679200.0
2011-02-28 09:50:00,20.98,21.0,20.89,21.0,624800.0,19.5599,19.5785,19.476,19.5785,624800.0
2011-02-28 09:55:00,20.99,21.04,20.95,21.0,504800.0,19.5692,19.6158,19.5319,19.5785,504800.0
2011-02-28 10:00:00,20.98,21.05,20.94,21.05,1129200.0,19.5599,19.6251,19.5226,19.6251,1129200.0
2011-02-28 10:05:00,21.04,21.05,20.9,20.9,619200.0,19.6158,19.6251,19.4853,19.4853,619200.0
2011-02-28 10:10:00,20.9,20.93,20.8,20.9,1243600.0,19.4853,19.5132,19.392,19.4853,1243600.0
2011-02-28 10:15:00,20.92,21.02,20.92,21.0,299200.0,19.5039,19.5972,19.5039,19.5785,299200.0
2011-02-28 10:20:00,21.0,21.04,20.96,21.01,750400.0,19.5785,19.6158,19.5412,19.5878,750400.0
2011-02-28 10:25:00,21.01,21.02,20.91,20.92,234400.0,19.5878,19.5972,19.4946,19.5039,234400.0
2011-02-28 10:30:00,20.93,20.98,20.88,20.97,310400.0,19.5132,19.5599,19.4666,19.5505,310400.0
2011-02-28 10:35:00,20.97,20.98,20.87,20.87,988400.0,19.5505,19.5599,19.4573,19.4573,988400.0
2011-02-28 10:40:00,20.88,20.93,20.87,20.92,200800.0,19.4666,19.5132,19.4573,19.5039,200800.0
2011-02-28 10:45:00,20.92,20.92,20.87,20.88,371600.0,19.5039,19.5039,19.4573,19.4666,371600.0
2011-02-28 10:50:00,20.88,20.89,20.83,20.87,450800.0,19.4666,19.476,19.42,19.4573,450800.0
2011-02-28 10:55:00,20.86,20.93,20.86,20.92,215600.0,19.448,19.5132,19.448,19.5039,215600.0
2011-02-28 11:00:00,20.93,20.96,20.9,20.92,161200.0,19.5132,19.5412,19.4853,19.5039,161200.0
2011-02-28 11:05:00,20.93,20.94,20.87,20.88,153600.0,19.5132,19.5226,19.4573,19.4666,153600.0
2011-02-28 11:10:00,20.88,20.91,20.88,20.91,29600.0,19.4666,19.4946,19.4666,19.4946,29600.0
2011-02-28 11:15:00,20.9,20.91,20.82,20.84,207200.0,19.4853,19.4946,19.4107,19.4293,207200.0
2011-02-28 11:20:00,20.84,20.86,20.8,20.82,354000.0,19.4293,19.448,19.392,19.4107,354000.0
2011-02-28 11:25:00,20.82,20.82,20.66,20.66,1563600.0,19.4107,19.4107,19.2615,19.2615,1563600.0
2011-02-28 11:30:00,20.66,20.71,20.61,20.68,1122800.0,19.2615,19.3081,19.2149,19.2802,1122800.0
2011-02-28 11:35:00,20.67,20.68,20.58,20.63,706000.0,19.2708,19.2802,19.1869,19.2336,706000.0
2011-02-28 11:40:00,20.6,20.68,20.6,20.64,477200.0,19.2056,19.2802,19.2056,19.2429,477200.0
2011-02-28 11:45:00,20.64,20.73,20.62,20.72,653600.0,19.2429,19.3268,19.2242,19.3175,653600.0
2011-02-28 11:50:00,20.72,20.77,20.65,20.7,638800.0,19.3175,19.3641,19.2522,19.2988,638800.0
2011-02-28 11:55:00,20.7,20.73,20.68,20.71,385600.0,19.2988,19.3268,19.2802,19.3081,385600.0
2011-02-28 12:00:00,20.71,20.72,20.64,20.66,231600.0,19.3081,19.3175,19.2429,19.2615,231600.0
2011-02-28 12:05:00,20.66,20.72,20.65,20.67,296800.0,19.2615,19.3175,19.2522,19.2708,296800.0
2011-02-28 12:10:00,20.66,20.69,20.65,20.67,192800.0,19.2615,19.2895,19.2522,19.2708,192800.0
2011-02-28 12:15:00,20.66,20.66,20.62,20.65,146800.0,19.2615,19.2615,19.2242,19.2522,146800.0
2011-02-28 12:20:00,20.65,20.67,20.63,20.64,71200.0,19.2522,19.2708,19.2336,19.2429,71200.0
2011-02-28 12:25:00,20.64,20.64,20.61,20.61,111600.0,19.2429,19.2429,19.2149,19.2149,111600.0
2011-02-28 12:30:00,20.61,20.64,20.61,20.64,92800.0,19.2149,19.2429,19.2149,19.2429,92800.0
2011-02-28 12:35:00,20.63,20.68,20.63,20.67,250400.0,19.2336,19.2802,19.2336,19.2708,250400.0
2011-02-28 12:40:00,20.66,20.68,20.64,20.68,85600.0,19.2615,19.2802,19.2429,19.2802,85600.0
2011-02-28 12:45:00,20.68,20.68,20.51,20.52,292000.0,19.2802,19.2802,19.1217,19.131,292000.0
2011-02-28 12:50:00,20.51,20.6,20.46,20.49,778400.0,19.1217,19.2056,19.0751,19.103,778400.0
2011-02-28 12:55:00,20.48,20.49,20.38,20.43,618800.0,19.0937,19.103,19.0005,19.0471,618800.0
2011-02-28 13:00:00,20.42,20.42,20.33,20.36,443600.0,19.0378,19.0378,18.9539,18.9818,443600.0
2011-02-28 13:05:00,20.36,20.37,20.25,20.36,664400.0,18.9818,18.9912,18.8793,18.9818,664400.0
2011-02-28 13:10:00,20.35,20.43,20.33,20.4,361600.0,18.9725,19.0471,18.9539,19.0191,361600.0
2011-02-28 13:15:00,20.4,20.42,20.33,20.35,291600.0,19.0191,19.0378,18.9539,18.9725,291600.0
2011-02-28 13:20:00,20.35,20.37,20.28,20.28,135200.0,18.9725,18.9912,18.9072,18.9072,135200.0
2011-02-28 13:25:00,20.28,20.3,20.19,20.25,659200.0,18.9072,18.9259,18.8233,18.8793,659200.0
2011-02-28 13:30:00,20.24,20.3,20.22,20.3,440800.0,18.87,18.9259,18.8513,18.9259,440800.0
2011-02-28 13:35:00,20.3,20.33,20.25,20.32,481600.0,18.9259,18.9539,18.8793,18.9445,481600.0
2011-02-28 13:40:00,20.31,20.39,20.31,20.35,290000.0,18.9352,19.0098,18.9352,18.9725,290000.0
2011-02-28 13:45:00,20.34,20.37,20.26,20.34,378800.0,18.9632,18.9912,18.8886,18.9632,378800.0
2011-02-28 13:50:00,20.33,20.37,20.31,20.36,111200.0,18.9539,18.9912,18.9352,18.9818,111200.0
2011-02-28 13:55:00,20.36,20.43,20.28,20.28,427600.0,18.9818,19.0471,18.9072,18.9072,427600.0
2011-02-28 14:00:00,20.29,20.3,20.2,20.22,332000.0,18.9166,18.9259,18.8327,18.8513,332000.0
2011-02-28 14:05:00,20.22,20.25,20.2,20.2,403200.0,18.8513,18.8793,18.8327,18.8327,403200.0
2011-02-28 14:10:00,20.2,20.29,20.2,20.28,316400.0,18.8327,18.9166,18.8327,18.9072,316400.0
2011-02-28 14:15:00,20.29,20.33,20.28,20.3,217600.0,18.9166,18.9539,18.9072,18.9259,217600.0
2011-02-28 14:20:00,20.3,20.32,20.28,20.28,140000.0,18.9259,18.9445,18.9072,18.9072,140000.0
2011-02-28 14:25:00,20.28,20.35,20.28,20.33,200800.0,18.9072,18.9725,18.9072,18.9539,200800.0
2011-02-28 14:30:00,20.35,20.42,20.34,20.38,315600.0,18.9725,19.0378,18.9632,19.0005,315600.0
2011-02-28 14:35:00,20.38,20.43,20.37,20.4,596000.0,19.0005,19.0471,18.9912,19.0191,596000.0
2011-02-28 14:40:00,20.39,20.4,20.34,20.37,187600.0,19.0098,19.0191,18.9632,18.9912,187600.0
2011-02-28 14:45:00,20.37,20.4,20.33,20.34,238000.0,18.9912,19.0191,18.9539,18.9632,238000.0
2011-02-28 14:50:00,20.33,20.35,20.29,20.32,200400.0,18.9539,18.9725,18.9166,18.9445,200400.0
2011-02-28 14:55:00,20.32,20.44,20.31,20.43,404400.0,18.9445,19.0564,18.9352,19.0471,404400.0
2011-02-28 15:00:00,20.44,20.44,20.29,20.29,496400.0,19.0564,19.0564,18.9166,18.9166,496400.0
2011-02-28 15:05:00,20.29,20.34,20.23,20.25,586400.0,18.9166,18.9632,18.8606,18.8793,586400.0
2011-02-28 15:10:00,20.25,20.34,20.24,20.32,244000.0,18.8793,18.9632,18.87,18.9445,244000.0
2011-02-28 15:15:00,20.33,20.38,20.31,20.38,258800.0,18.9539,19.0005,18.9352,19.0005,258800.0
2011-02-28 15:20:00,20.38,20.43,20.34,20.4,578000.0,19.0005,19.0471,18.9632,19.0191,578000.0
2011-02-28 15:25:00,20.4,20.42,20.36,20.4,254000.0,19.0191,19.0378,18.9818,19.0191,254000.0
2011-02-28 15:30:00,20.4,20.53,20.37,20.51,725200.0,19.0191,19.1403,18.9912,19.1217,725200.0
2011-02-28 15:35:00,20.51,20.55,20.49,20.52,513600.0,19.1217,19.159,19.103,19.131,513600.0
2011-02-28 15:40:00,20.51,20.51,20.42,20.45,321600.0,19.1217,19.1217,19.0378,19.0657,321600.0
2011-02-28 15:45:00,20.44,20.5,20.42,20.49,494400.0,19.0564,19.1124,19.0378,19.103,494400.0
2011-02-28 15:50:00,20.49,20.61,20.49,20.61,805200.0,19.103,19.2149,19.103,19.2149,805200.0
2011-02-28 15:55:00,20.61,20.71,20.61,20.69,1260000.0,19.2149,19.3081,19.2149,19.2895,1260000.0
2011-03-01 09:30:00,20.93,20.98,20.88,20.88,984400.0,19.5132,19.5599,19.4666,19.4666,984400.0
2011-03-01 09:35:00,20.89,20.89,20.69,20.78,1213200.0,19.476,19.476,19.2895,19.3734,1213200.0
2011-03-01 09:40:00,20.77,20.77,20.48,20.51,1553200.0,19.3641,19.3641,19.0937,19.1217,1553200.0
2011-03-01 09:45:00,20.52,20.68,20.5,20.63,1208800.0,19.131,19.2802,19.1124,19.2336,1208800.0
2011-03-01 09:50:00,20.63,20.66,20.55,20.58,739600.0,19.2336,19.2615,19.159,19.1869,739600.0
2011-03-01 09:55:00,20.58,20.63,20.5,20.56,996800.0,19.1869,19.2336,19.1124,19.1683,996800.0
2011-03-01 10:00:00,20.54,20.72,20.5,20.55,1376000.0,19.1496,19.3175,19.1124,19.159,1376000.0
2011-03-01 10:05:00,20.57,20.57,20.36,20.44,990000.0,19.1776,19.1776,18.9818,19.0564,990000.0
2011-03-01 10:10:00,20.41,20.43,20.26,20.41,1283600.0,19.0284,19.0471,18.8886,19.0284,1283600.0
2011-03-01 10:15:00,20.42,20.46,20.25,20.25,1016800.0,19.0378,19.0751,18.8793,18.8793,1016800.0
2011-03-01 10:20:00,20.25,20.42,20.25,20.38,710400.0,18.8793,19.0378,18.8793,19.0005,710400.0
2011-03-01 10:25:00,20.38,20.38,20.22,20.22,1004400.0,19.0005,19.0005,18.8513,18.8513,1004400.0
2011-03-01 10:30:00,20.22,20.22,20.1,20.17,1257200.0,18.8513,18.8513,18.7394,18.8047,1257200.0
2011-03-01 10:35:00,20.17,20.28,20.15,20.27,552400.0,18.8047,18.9072,18.786,18.8979,552400.0
2011-03-01 10:40:00,20.26,20.39,20.26,20.36,815200.0,18.8886,19.0098,18.8886,18.9818,815200.0
2011-03-01 10:45:00,20.36,20.42,20.33,20.33,389600.0,18.9818,19.0378,18.9539,18.9539,389600.0
2011-03-01 10:50:00,20.32,20.5,20.32,20.46,730400.0,18.9445,19.1124,18.9445,19.0751,730400.0
2011-03-01 10:55:00,20.47,20.62,20.46,20.56,1659200.0,19.0844,19.2242,19.0751,19.1683,1659200.0
2011-03-01 11:00:00,20.57,20.65,20.53,20.54,1002400.0,19.1776,19.2522,19.1403,19.1496,1002400.0
2011-03-01 11:05:00,20.55,20.59,20.51,20.57,649200.0,19.159,19.1963,19.1217,19.1776,649200.0
2011-03-01 11:10:00,20.57,20.68,20.49,20.53,1271600.0,19.1776,19.2802,19.103,19.1403,1271600.0
2011-03-01 11:15:00,20.53,20.58,20.49,20.58,646000.0,19.1403,19.1869,19.103,19.1869,646000.0
2011-03-01 11:20:00,20.58,20.58,20.5,20.5,304400.0,19.1869,19.1869,19.1124,19.1124,304400.0
2011-03-01 11:25:00,20.5,20.52,20.35,20.35,842000.0,19.1124,19.131,18.9725,18.9725,842000.0
2011-03-01 11:30:00,20.35,20.39,20.31,20.38,1074000.0,18.9725,19.0098,18.9352,19.0005,1074000.0
2011-03-01 11:35:00,20.38,20.42,20.27,20.31,801600.0,19.0005,19.0378,18.8979,18.9352,801600.0
2011-03-01 11:40:00,20.3,20.41,20.26,20.36,442000.0,18.9259,19.0284,18.8886,18.9818,442000.0
2011-03-01 11:45:00,20.35,20.39,20.22,20.25,703200.0,18.9725,19.0098,18.8513,18.8793,703200.0
2011-03-01 11:50:00,20.25,20.27,20.13,20.16,1070800.0,18.8793,18.8979,18.7674,18.7954,1070800.0
2011-03-01 11:55:00,20.16,20.21,20.02,20.05,1409600.0,18.7954,18.842,18.6648,18.6928,1409600.0
2011-03-01 12:00:00,20.05,20.05,19.94,20.0,1366400.0,18.6928,18.6928,18.5903,18.6462,1366400.0
2011-03-01 12:05:00,20.0,20.02,19.96,19.96,705600.0,18.6462,18.6648,18.6089,18.6089,705600.0
2011-03-01 12:10:00,19.97,20.01,19.94,19.94,457200.0,18.6182,18.6555,18.5903,18.5903,457200.0
2011-03-01 12:15:00,19.95,19.98,19.92,19.97,409600.0,18.5996,18.6276,18.5716,18.6182,409600.0
2011-03-01 12:20:00,19.96,19.98,19.93,19.94,334800.0,18.6089,18.6276,18.5809,18.5903,334800.0
2011-03-01 12:25:00,19.95,19.96,19.85,19.86,675200.0,18.5996,18.6089,18.5064,18.5157,675200.0
2011-03-01 12:30:00,19.87,20.09,19.83,20.03,1131200.0,18.525,18.7301,18.4877,18.6742,1131200.0
2011-03-01 12:35:00,20.03,20.08,20.01,20.02,293200.0,18.6742,18.7208,18.6555,18.6648,293200.0
2011-03-01 12:40:00,20.03,20.14,20.02,20.07,953200.0,18.6742,18.7767,18.6648,18.7115,953200.0
2011-03-01 12:45:00,20.1,20.13,20.09,20.1,227200.0,18.7394,18.7674,18.7301,18.7394,227200.0
2011-03-01 12:50:00,20.1,20.12,19.96,19.98,498800.0,18.7394,18.7581,18.6089,18.6276,498800.0
2011-03-01 12:55:00,19.98,20.07,19.96,20.0,314400.0,18.6276,18.7115,18.6089,18.6462,314400.0
2011-03-01 13:00:00,19.99,19.99,19.86,19.91,414000.0,18.6369,18.6369,18.5157,18.5623,414000.0
2011-03-01 13:05:00,19.91,19.95,19.89,19.92,323600.0,18.5623,18.5996,18.5436,18.5716,323600.0
2011-03-01 13:10:00,19.9,20.0,19.89,19.95,352400.0,18.553,18.6462,18.5436,18.5996,352400.0
2011-03-01 13:15:00,19.94,19.96,19.88,19.94,194400.0,18.5903,18.6089,18.5343,18.5903,194400.0
2011-03-01 13:20:00,19.93,19.96,19.83,19.9,366800.0,18.5809,18.6089,18.4877,18.553,366800.0
2011-03-01 13:25:00,19.9,19.91,19.75,19.79,915600.0,18.553,18.5623,18.4131,18.4504,915600.0
2011-03-01 13:30:00,19.77,19.83,19.75,19.83,360000.0,18.4318,18.4877,18.4131,18.4877,360000.0
2011-03-01 13:35:00,19.82,19.87,19.8,19.82,296400.0,18.4784,18.525,18.4597,18.4784,296400.0
2011-03-01 13:40:00,19.82,19.84,19.7,19.71,351200.0,18.4784,18.497,18.3665,18.3758,351200.0
2011-03-01 13:45:00,19.71,19.8,19.67,19.7,834400.0,18.3758,18.4597,18.3385,18.3665,834400.0
2011-03-01 13:50:00,19.7,19.74,19.66,19.71,470400.0,18.3665,18.4038,18.3292,18.3758,470400.0
2011-03-01 13:55:00,19.72,19.84,19.72,19.78,464000.0,18.3852,18.497,18.3852,18.4411,464000.0
2011-03-01 14:00:00,19.78,19.8,19.67,19.68,814400.0,18.4411,18.4597,18.3385,18.3479,814400.0
2011-03-01 14:05:00,19.68,19.73,19.61,19.67,667600.0,18.3479,18.3945,18.2826,18.3385,667600.0
2011-03-01 14:10:00,19.67,19.73,19.6,19.63,603600.0,18.3385,18.3945,18.2733,18.3012,603600.0
2011-03-01 14:15:00,19.63,19.73,19.6,19.72,452000.0,18.3012,18.3945,18.2733,18.3852,452000.0
2011-03-01 14:20:00,19.71,19.73,19.55,19.56,538400.0,18.3758,18.3945,18.2267,18.236,538400.0
2011-03-01 14:25:00,19.56,19.61,19.43,19.44,1162800.0,18.236,18.2826,18.1148,18.1241,1162800.0
2011-03-01 14:30:00,19.43,19.51,19.39,19.39,920000.0,18.1148,18.1894,18.0775,18.0775,920000.0
2011-03-01 14:35:00,19.39,19.42,19.35,19.42,897600.0,18.0775,18.1055,18.0402,18.1055,897600.0
2011-03-01 14:40:00,19.4,19.48,19.39,19.47,631200.0,18.0868,18.1614,18.0775,18.1521,631200.0
2011-03-01 14:45:00,19.48,19.48,19.43,19.43,488400.0,18.1614,18.1614,18.1148,18.1148,488400.0
2011-03-01 14:50:00,19.43,19.55,19.42,19.5,676400.0,18.1148,18.2267,18.1055,18.18,676400.0
2011-03-01 14:55:00,19.5,19.5,19.38,19.42,712400.0,18.18,18.18,18.0682,18.1055,712400.0
2011-03-01 15:00:00,19.42,19.52,19.4,19.43,987600.0,18.1055,18.1987,18.0868,18.1148,987600.0
2011-03-01 15:05:00,19.42,19.44,19.28,19.28,809200.0,18.1055,18.1241,17.9749,17.9749,809200.0
2011-03-01 15:10:00,19.28,19.36,19.25,19.35,931200.0,17.9749,18.0495,17.947,18.0402,931200.0
2011-03-01 15:15:00,19.35,19.57,19.32,19.56,1518800.0,18.0402,18.2453,18.0122,18.236,1518800.0
2011-03-01 15:20:00,19.56,19.62,19.52,19.56,1078000.0,18.236,18.2919,18.1987,18.236,1078000.0
2011-03-01 15:25:00,19.56,19.58,19.43,19.45,923200.0,18.236,18.2546,18.1148,18.1334,923200.0
2011-03-01 15:30:00,19.45,19.61,19.45,19.6,905200.0,18.1334,18.2826,18.1334,18.2733,905200.0
2011-03-01 15:35:00,19.59,19.62,19.49,19.57,792400.0,18.264,18.2919,18.1707,18.2453,792400.0
2011-03-01 15:40:00,19.56,19.66,19.53,19.54,975200.0,18.236,18.3292,18.208,18.2173,975200.0
2011-03-01 15:45:00,19.54,19.57,19.43,19.49,1124000.0,18.2173,18.2453,18.1148,18.1707,1124000.0
2011-03-01 15:50:00,19.5,19.54,19.46,19.52,640000.0,18.18,18.2173,18.1428,18.1987,640000.0
2011-03-01 15:55:00,19.52,19.53,19.42,19.46,978000.0,18.1987,18.208,18.1055,18.1428,978000.0
2011-03-02 09:30:00,19.39,19.64,19.38,19.39,1586400.0,18.0775,18.3106,18.0682,18.0775,1586400.0
2011-03-02 09:35:00,19.39,19.49,19.33,19.36,954400.0,18.0775,18.1707,18.0216,18.0495,954400.0
2011-03-02 09:40:00,19.36,19.61,19.36,19.45,956400.0,18.0495,18.2826,18.0495,18.1334,956400.0
2011-03-02 09:45:00,19.45,19.49,19.36,19.43,758800.0,18.1334,18.1707,18.0495,18.1148,758800.0
2011-03-02 09:50:00,19.43,19.59,19.39,19.56,520000.0,18.1148,18.264,18.0775,18.236,520000.0
2011-03-02 09:55:00,19.56,19.58,19.49,19.53,382400.0,18.236,18.2546,18.1707,18.208,382400.0
2011-03-02 10:00:00,19.53,19.62,19.53,19.55,611600.0,18.208,18.2919,18.208,18.2267,611600.0
2011-03-02 10:05:00,19.56,19.68,19.51,19.56,793600.0,18.236,18.3479,18.1894,18.236,793600.0
2011-03-02 10:10:00,19.55,19.58,19.43,19.45,909200.0,18.2267,18.2546,18.1148,18.1334,909200.0
2011-03-02 10:15:00,19.45,19.56,19.43,19.56,549200.0,18.1334,18.236,18.1148,18.236,549200.0
2011-03-02 10:20:00,19.56,19.62,19.41,19.41,615600.0,18.236,18.2919,18.0961,18.0961,615600.0
2011-03-02 10:25:00,19.41,19.54,19.39,19.47,440400.0,18.0961,18.2173,18.0775,18.1521,440400.0
2011-03-02 10:30:00,19.46,19.61,19.43,19.58,673200.0,18.1428,18.2826,18.1148,18.2546,673200.0
2011-03-02 10:35:00,19.59,19.8,19.59,19.8,1403600.0,18.264,18.4597,18.264,18.4597,1403600.0
2011-03-02 10:40:00,19.8,19.85,19.72,19.76,1055200.0,18.4597,18.5064,18.3852,18.4224,1055200.0
2011-03-02 10:45:00,19.76,19.88,19.74,19.86,963600.0,18.4224,18.5343,18.4038,18.5157,963600.0
2011-03-02 10:50:00,19.85,19.98,19.83,19.93,878000.0,18.5064,18.6276,18.4877,18.5809,878000.0
2011-03-02 10:55:00,19.93,19.99,19.86,19.88,978000.0,18.5809,18.6369,18.5157,18.5343,978000.0
2011-03-02 11:00:00,19.87,20.0,19.87,19.95,842400.0,18.525,18.6462,18.525,18.5996,842400.0
2011-03-02 11:05:00,19.95,19.99,19.88,19.93,739200.0,18.5996,18.6369,18.5343,18.5809,739200.0
2011-03-02 11:10:00,19.94,19.97,19.87,19.89,414000.0,18.5903,18.6182,18.525,18.5436,414000.0
2011-03-02 11:15:00,19.89,19.92,19.82,19.86,513200.0,18.5436,18.5716,18.4784,18.5157,513200.0
2011-03-02 11:20:00,19.88,19.88,19.76,19.85,452000.0,18.5343,18.5343,18.4224,18.5064,452000.0
2011-03-02 11:25:00,19.83,19.83,19.7,19.72,562400.0,18.4877,18.4877,18.3665,18.3852,562400.0
2011-03-02 11:30:00,19.72,19.83,19.68,19.79,545200.0,18.3852,18.4877,18.3479,18.4504,545200.0
2011-03-02 11:35:00,19.8,19.84,19.73,19.75,469600.0,18.4597,18.497,18.3945,18.4131,469600.0
2011-03-02 11:40:00,19.77,19.82,19.64,19.64,591200.0,18.4318,18.4784,18.3106,18.3106,591200.0
2011-03-02 11:45:00,19.65,19.67,19.48,19.5,832400.0,18.3199,18.3385,18.1614,18.18,832400.0
2011-03-02 11:50:00,19.5,19.56,19.44,19.44,566800.0,18.18,18.236,18.1241,18.1241,566800.0
2011-03-02 11:55:00,19.45,19.45,19.29,19.31,1420800.0,18.1334,18.1334,17.9843,18.0029,1420800.0
2011-03-02 12:00:00,19.29,19.38,19.18,19.37,1121200.0,17.9843,18.0682,17.8817,18.0588,1121200.0
2011-03-02 12:05:00,19.37,19.42,19.3,19.41,507600.0,18.0588,18.1055,17.9936,18.0961,507600.0
2011-03-02 12:10:00,19.42,19.46,19.39,19.41,480000.0,18.1055,18.1428,18.0775,18.0961,480000.0
2011-03-02 12:15:00,19.42,19.47,19.39,19.45,447600.0,18.1055,18.1521,18.0775,18.1334,447600.0
2011-03-02 12:20:00,19.46,19.56,19.46,19.54,456400.0,18.1428,18.236,18.1428,18.2173,456400.0
2011-03-02 12:25:00,19.54,19.64,19.54,19.6,333600.0,18.2173,18.3106,18.2173,18.2733,333600.0
2011-03-02 12:30:00,19.6,19.68,19.57,19.62,356800.0,18.2733,18.3479,18.2453,18.2919,356800.0
2011-03-02 12:35:00,19.62,19.7,19.61,19.67,379200.0,18.2919,18.3665,18.2826,18.3385,379200.0
2011-03-02 12:40:00,19.67,19.72,19.66,19.66,376800.0,18.3385,18.3852,18.3292,18.3292,376800.0
2011-03-02 12:45:00,19.65,19.71,19.64,19.71,394000.0,18.3199,18.3758,18.3106,18.3758,394000.0
2011-03-02 12:50:00,19.71,19.75,19.64,19.67,327200.0,18.3758,18.4131,18.3106,18.3385,327200.0
2011-03-02 12:55:00,19.66,19.68,19.63,19.65,103200.0,18.3292,18.3479,18.3012,18.3199,103200.0
2011-03-02 13:00:00,19.66,19.77,19.63,19.71,221600.0,18.3292,18.4318,18.3012,18.3758,221600.0
2011-03-02 13:05:00,19.74,19.78,19.56,19.56,522000.0,18.4038,18.4411,18.236,18.236,522000.0
2011-03-02 13:10:00,19.57,19.57,19.46,19.55,501200.0,18.2453,18.2453,18.1428,18.2267,501200.0
2011-03-02 13:15:00,19.56,19.59,19.5,19.5,177600.0,18.236,18.264,18.18,18.18,177600.0
2011-03-02 13:20:00,19.5,19.58,19.5,19.54,146000.0,18.18,18.2546,18.18,18.2173,146000.0
2011-03-02 13:25:00,19.56,19.59,19.53,19.54,63200.0,18.236,18.264,18.208,18.2173,63200.0
2011-03-02 13:30:00,19.53,19.59,19.52,19.54,78800.0,18.208,18.264,18.1987,18.2173,78800.0
2011-03-02 13:35:00,19.53,19.56,19.48,19.49,75200.0,18.208,18.236,18.1614,18.1707,75200.0
2011-03-02 13:40:00,19.48,19.48,19.35,19.36,428000.0,18.1614,18.1614,18.0402,18.0495,428000.0
2011-03-02 13:45:00,19.36,19.39,19.33,19.39,262000.0,18.0495,18.0775,18.0216,18.0775,262000.0
2011-03-02 13:50:00,19.39,19.44,19.39,19.39,168800.0,18.0775,18.1241,18.0775,18.0775,168800.0
2011-03-02 13:55:00,19.38,19.39,19.33,19.39,265200.0,18.0682,18.0775,18.0216,18.0775,265200.0
2011-03-02 14:00:00,19.38,19.45,19.26,19.27,553600.0,18.0682,18.1334,17.9563,17.9656,553600.0
2011-03-02 14:05:00,19.28,19.55,19.28,19.48,524800.0,17.9749,18.2267,17.9749,18.1614,524800.0
2011-03-02 14:10:00,19.49,19.64,19.49,19.58,469200.0,18.1707,18.3106,18.1707,18.2546,469200.0
2011-03-02 14:15:00,19.57,19.67,19.46,19.47,371600.0,18.2453,18.3385,18.1428,18.1521,371600.0
2011-03-02 14:20:00,19.47,19.54,19.4,19.44,343600.0,18.1521,18.2173,18.0868,18.1241,343600.0
2011-03-02 14:25:00,19.42,19.47,19.33,19.38,340800.0,18.1055,18.1521,18.0216,18.0682,340800.0
2011-03-02 14:30:00,19.42,19.53,19.37,19.47,157200.0,18.1055,18.208,18.0588,18.1521,157200.0
2011-03-02 14:35:00,19.48,19.63,19.48,19.52,233200.0,18.1614,18.3012,18.1614,18.1987,233200.0
2011-03-02 14:40:00,19.54,19.71,19.54,19.7,365600.0,18.2173,18.3758,18.2173,18.3665,365600.0
2011-03-02 14:45:00,19.71,19.81,19.7,19.76,485600.0,18.3758,18.4691,18.3665,18.4224,485600.0
2011-03-02 14:50:00,19.77,19.78,19.68,19.73,153600.0,18.4318,18.4411,18.3479,18.3945,153600.0
2011-03-02 14:55:00,19.72,19.75,19.66,19.71,111200.0,18.3852,18.4131,18.3292,18.3758,111200.0
2011-03-02 15:00:00,19.72,19.83,19.72,19.82,346000.0,18.3852,18.4877,18.3852,18.4784,346000.0
2011-03-02 15:05:00,19.82,19.91,19.82,19.9,376400.0,18.4784,18.5623,18.4784,18.553,376400.0
2011-03-02 15:10:00,19.9,19.9,19.8,19.81,505600.0,18.553,18.553,18.4597,18.4691,505600.0
2011-03-02 15:15:00,19.81,19.85,19.79,19.82,169600.0,18.4691,18.5064,18.4504,18.4784,169600.0
2011-03-02 15:20:00,19.83,19.88,19.8,19.81,203600.0,18.4877,18.5343,18.4597,18.4691,203600.0
2011-03-02 15:25:00,19.81,19.86,19.75,19.77,215600.0,18.4691,18.5157,18.4131,18.4318,215600.0
2011-03-02 15:30:00,19.77,19.78,19.72,19.73,338000.0,18.4318,18.4411,18.3852,18.3945,338000.0
2011-03-02 15:35:00,19.73,19.75,19.69,19.74,252800.0,18.3945,18.4131,18.3572,18.4038,252800.0
2011-03-02 15:40:00,19.74,19.78,19.68,19.71,530400.0,18.4038,18.4411,18.3479,18.3758,530400.0
2011-03-02 15:45:00,19.71,19.76,19.67,19.73,571200.0,18.3758,18.4224,18.3385,18.3945,571200.0
2011-03-02 15:50:00,19.73,19.75,19.68,19.68,478400.0,18.3945,18.4131,18.3479,18.3479,478400.0
2011-03-02 15:55:00,19.68,19.73,19.65,19.69,691200.0,18.3479,18.3945,18.3199,18.3572,691200.0
2011-03-03 09:30:00,20.3,20.58,20.29,20.51,2525200.0,18.9259,19.1869,18.9166,19.1217,2525200.0
2011-03-03 09:35:00,20.52,20.58,20.44,20.46,850400.0,19.131,19.1869,19.0564,19.0751,850400.0
2011-03-03 09:40:00,20.46,20.66,20.45,20.66,1257600.0,19.0751,19.2615,19.0657,19.2615,1257600.0
2011-03-03 09:45:00,20.66,20.75,20.66,20.68,1300000.0,19.2615,19.3454,19.2615,19.2802,1300000.0
2011-03-03 09:50:00,20.68,20.7,20.62,20.64,304400.0,19.2802,19.2988,19.2242,19.2429,304400.0
2011-03-03 09:55:00,20.64,20.7,20.6,20.69,448800.0,19.2429,19.2988,19.2056,19.2895,448800.0
2011-03-03 10:00:00,20.68,20.76,20.62,20.64,1221600.0,19.2802,19.3548,19.2242,19.2429,1221600.0
2011-03-03 10:05:00,20.63,20.63,20.53,20.61,427200.0,19.2336,19.2336,19.1403,19.2149,427200.0
2011-03-03 10:10:00,20.6,20.72,20.6,20.7,638000.0,19.2056,19.3175,19.2056,19.2988,638000.0
2011-03-03 10:15:00,20.7,20.73,20.62,20.63,791600.0,19.2988,19.3268,19.2242,19.2336,791600.0
2011-03-03 10:20:00,20.62,20.66,20.57,20.65,386400.0,19.2242,19.2615,19.1776,19.2522,386400.0
2011-03-03 10:25:00,20.66,20.74,20.62,20.64,1212400.0,19.2615,19.3361,19.2242,19.2429,1212400.0
2011-03-03 10:30:00,20.65,20.67,20.55,20.58,632400.0,19.2522,19.2708,19.159,19.1869,632400.0
2011-03-03 10:35:00,20.59,20.61,20.55,20.58,330800.0,19.1963,19.2149,19.159,19.1869,330800.0
2011-03-03 10:40:00,20.59,20.74,20.59,20.72,736000.0,19.1963,19.3361,19.1963,19.3175,736000.0
2011-03-03 10:45:00,20.72,20.89,20.7,20.79,1377600.0,19.3175,19.476,19.2988,19.3827,1377600.0
2011-03-03 10:50:00,20.79,20.83,20.76,20.76,302800.0,19.3827,19.42,19.3548,19.3548,302800.0
2011-03-03 10:55:00,20.77,20.84,20.73,20.81,301200.0,19.3641,19.4293,19.3268,19.4014,301200.0
2011-03-03 11:00:00,20.82,20.88,20.8,20.83,358400.0,19.4107,19.4666,19.392,19.42,358400.0
2011-03-03 11:05:00,20.85,20.93,20.78,20.92,526800.0,19.4387,19.5132,19.3734,19.5039,526800.0
2011-03-03 11:10:00,20.92,20.95,20.8,20.84,349200.0,19.5039,19.5319,19.392,19.4293,349200.0
2011-03-03 11:15:00,20.84,20.91,20.84,20.88,298400.0,19.4293,19.4946,19.4293,19.4666,298400.0
2011-03-03 11:20:00,20.88,20.9,20.85,20.86,217600.0,19.4666,19.4853,19.4387,19.448,217600.0
2011-03-03 11:25:00,20.87,20.91,20.84,20.86,276000.0,19.4573,19.4946,19.4293,19.448,276000.0
2011-03-03 11:30:00,20.87,20.95,20.87,20.89,249600.0,19.4573,19.5319,19.4573,19.476,249600.0
2011-03-03 11:35:00,20.89,20.9,20.86,20.86,158000.0,19.476,19.4853,19.448,19.448,158000.0
2011-03-03 11:40:00,20.89,20.94,20.88,20.89,95200.0,19.476,19.5226,19.4666,19.476,95200.0
2011-03-03 11:45:00,20.91,20.99,20.9,20.98,505200.0,19.4946,19.5692,19.4853,19.5599,505200.0
2011-03-03 11:50:00,20.97,21.03,20.97,21.0,624800.0,19.5505,19.6065,19.5505,19.5785,624800.0
2011-03-03 11:55:00,21.01,21.11,21.0,21.1,576000.0,19.5878,19.6811,19.5785,19.6717,576000.0
2011-03-03 12:00:00,21.1,21.11,21.06,21.07,403200.0,19.6717,19.6811,19.6344,19.6438,403200.0
2011-03-03 12:05:00,21.08,21.11,21.07,21.07,706400.0,19.6531,19.6811,19.6438,19.6438,706400.0
2011-03-03 12:10:00,21.08,21.08,21.04,21.06,287200.0,19.6531,19.6531,19.6158,19.6344,287200.0
2011-03-03 12:15:00,21.05,21.08,21.04,21.05,180800.0,19.6251,19.6531,19.6158,19.6251,180800.0
2011-03-03 12:20:00,21.05,21.09,21.02,21.09,512800.0,19.6251,19.6624,19.5972,19.6624,512800.0
2011-03-03 12:25:00,21.09,21.1,21.05,21.07,388000.0,19.6624,19.6717,19.6251,19.6438,388000.0
2011-03-03 12:30:00,21.08,21.09,21.07,21.07,268800.0,19.6531,19.6624,19.6438,19.6438,268800.0
2011-03-03 12:35:00,21.07,21.09,21.07,21.09,261600.0,19.6438,19.6624,19.6438,19.6624,261600.0
2011-03-03 12:40:00,21.09,21.13,21.06,21.13,932800.0,19.6624,19.6997,19.6344,19.6997,932800.0
2011-03-03 12:45:00,21.13,21.15,21.09,21.14,202800.0,19.6997,19.7184,19.6624,19.709,202800.0
2011-03-03 12:50:00,21.14,21.19,21.13,21.17,304000.0,19.709,19.7556,19.6997,19.737,304000.0
2011-03-03 12:55:00,21.17,21.18,21.08,21.09,288000.0,19.737,19.7463,19.6531,19.6624,288000.0
2011-03-03 13:00:00,21.09,21.11,21.08,21.1,204400.0,19.6624,19.6811,19.6531,19.6717,204400.0
2011-03-03 13:05:00,21.1,21.1,21.08,21.08,149600.0,19.6717,19.6717,19.6531,19.6531,149600.0
2011-03-03 13:10:00,21.09,21.13,21.08,21.11,159200.0,19.6624,19.6997,19.6531,19.6811,159200.0
2011-03-03 13:15:00,21.11,21.12,21.09,21.09,138400.0,19.6811,19.6904,19.6624,19.6624,138400.0
2011-03-03 13:20:00,21.09,21.11,21.08,21.11,73200.0,19.6624,19.6811,19.6531,19.6811,73200.0
2011-03-03 13:25:00,21.1,21.14,21.0,21.01,387200.0,19.6717,19.709,19.5785,19.5878,387200.0
2011-03-03 13:30:00,21.01,21.06,21.0,21.05,256400.0,19.5878,19.6344,19.5785,19.6251,256400.0
2011-03-03 13:35:00,21.06,21.08,21.03,21.04,132800.0,19.6344,19.6531,19.6065,19.6158,132800.0
2011-03-03 13:40:00,21.04,21.04,20.96,20.97,308000.0,19.6158,19.6158,19.5412,19.5505,308000.0
2011-03-03 13:45:00,20.98,21.03,20.95,21.02,226400.0,19.5599,19.6065,19.5319,19.5972,226400.0
2011-03-03 13:50:00,21.02,21.02,20.96,21.0,183200.0,19.5972,19.5972,19.5412,19.5785,183200.0
2011-03-03 13:55:00,21.0,21.0,20.96,20.98,127200.0,19.5785,19.5785,19.5412,19.5599,127200.0
2011-03-03 14:00:00,20.97,21.08,20.97,21.08,394000.0,19.5505,19.6531,19.5505,19.6531,394000.0
2011-03-03 14:05:00,21.08,21.08,21.02,21.06,278000.0,19.6531,19.6531,19.5972,19.6344,278000.0
2011-03-03 14:10:00,21.07,21.13,21.05,21.11,270400.0,19.6438,19.6997,19.6251,19.6811,270400.0
2011-03-03 14:15:00,21.12,21.15,21.09,21.1,305200.0,19.6904,19.7184,19.6624,19.6717,305200.0
2011-03-03 14:20:00,21.09,21.1,21.05,21.05,145600.0,19.6624,19.6717,19.6251,19.6251,145600.0
2011-03-03 14:25:00,21.06,21.06,21.02,21.03,227600.0,19.6344,19.6344,19.5972,19.6065,227600.0
2011-03-03 14:30:00,21.05,21.08,21.03,21.06,130400.0,19.6251,19.6531,19.6065,19.6344,130400.0
2011-03-03 14:35:00,21.07,21.09,21.04,21.05,120400.0,19.6438,19.6624,19.6158,19.6251,120400.0
2011-03-03 14:40:00,21.04,21.09,21.02,21.06,112000.0,19.6158,19.6624,19.5972,19.6344,112000.0
2011-03-03 14:45:00,21.06,21.06,21.02,21.02,158000.0,19.6344,19.6344,19.5972,19.5972,158000.0
2011-03-03 14:50:00,21.03,21.08,21.02,21.03,205600.0,19.6065,19.6531,19.5972,19.6065,205600.0
2011-03-03 14:55:00,21.04,21.11,21.03,21.07,297600.0,19.6158,19.6811,19.6065,19.6438,297600.0
2011-03-03 15:00:00,21.07,21.11,21.06,21.06,168000.0,19.6438,19.6811,19.6344,19.6344,168000.0
2011-03-03 15:05:00,21.07,21.12,21.06,21.07,140000.0,19.6438,19.6904,19.6344,19.6438,140000.0
2011-03-03 15:10:00,21.08,21.1,21.06,21.07,130800.0,19.6531,19.6717,19.6344,19.6438,130800.0
2011-03-03 15:15:00,21.08,21.08,21.04,21.08,122000.0,19.6531,19.6531,19.6158,19.6531,122000.0
2011-03-03 15:20:00,21.08,21.08,21.03,21.03,74800.0,19.6531,19.6531,19.6065,19.6065,74800.0
2011-03-03 15:25:00,21.03,21.03,21.0,21.01,232400.0,19.6065,19.6065,19.5785,19.5878,232400.0
2011-03-03 15:30:00,21.01,21.02,20.93,20.97,1098400.0,19.5878,19.5972,19.5132,19.5505,1098400.0
2011-03-03 15:35:00,20.97,21.01,20.93,21.0,824800.0,19.5505,19.5878,19.5132,19.5785,824800.0
2011-03-03 15:40:00,21.0,21.03,20.99,21.03,346000.0,19.5785,19.6065,19.5692,19.6065,346000.0
2011-03-03 15:45:00,21.03,21.05,20.97,20.97,319600.0,19.6065,19.6251,19.5505,19.5505,319600.0
2011-03-03 15:50:00,20.97,21.03,20.97,20.98,350000.0,19.5505,19.6065,19.5505,19.5599,350000.0
2011-03-03 15:55:00,20.98,21.05,20.95,21.05,1130400.0,19.5599,19.6251,19.5319,19.6251,1130400.0
2011-03-04 09:30:00,21.04,21.08,20.96,20.96,1252800.0,19.6158,19.6531,19.5412,19.5412,1252800.0
2011-03-04 09:35:00,20.97,20.97,20.74,20.86,1764000.0,19.5505,19.5505,19.3361,19.448,1764000.0
2011-03-04 09:40:00,20.86,20.93,20.64,20.65,1094800.0,19.448,19.5132,19.2429,19.2522,1094800.0
2011-03-04 09:45:00,20.64,20.87,20.64,20.79,813600.0,19.2429,19.4573,19.2429,19.3827,813600.0
2011-03-04 09:50:00,20.79,20.88,20.64,20.86,880000.0,19.3827,19.4666,19.2429,19.448,880000.0
2011-03-04 09:55:00,20.87,20.92,20.82,20.89,443600.0,19.4573,19.5039,19.4107,19.476,443600.0
2011-03-04 10:00:00,20.89,20.94,20.81,20.81,369600.0,19.476,19.5226,19.4014,19.4014,369600.0
2011-03-04 10:05:00,20.81,20.85,20.72,20.77,730400.0,19.4014,19.4387,19.3175,19.3641,730400.0
2011-03-04 10:10:00,20.75,20.77,20.62,20.68,777600.0,19.3454,19.3641,19.2242,19.2802,777600.0
2011-03-04 10:15:00,20.68,20.75,20.64,20.68,714000.0,19.2802,19.3454,19.2429,19.2802,714000.0
2011-03-04 10:20:00,20.68,20.69,20.58,20.67,699200.0,19.2802,19.2895,19.1869,19.2708,699200.0
2011-03-04 10:25:00,20.68,20.72,20.58,20.71,637600.0,19.2802,19.3175,19.1869,19.3081,637600.0
2011-03-04 10:30:00,20.7,20.82,20.68,20.81,520800.0,19.2988,19.4107,19.2802,19.4014,520800.0
2011-03-04 10:35:00,20.81,20.84,20.75,20.82,559600.0,19.4014,19.4293,19.3454,19.4107,559600.0
2011-03-04 10:40:00,20.82,20.9,20.79,20.8,845600.0,19.4107,19.4853,19.3827,19.392,845600.0
2011-03-04 10:45:00,20.81,20.85,20.76,20.81,246400.0,19.4014,19.4387,19.3548,19.4014,246400.0
2011-03-04 10:50:00,20.8,20.88,20.79,20.88,303600.0,19.392,19.4666,19.3827,19.4666,303600.0
2011-03-04 10:55:00,20.88,20.93,20.88,20.9,464800.0,19.4666,19.5132,19.4666,19.4853,464800.0
2011-03-04 11:00:00,20.89,20.94,20.82,20.84,432000.0,19.476,19.5226,19.4107,19.4293,432000.0
2011-03-04 11:05:00,20.84,20.87,20.74,20.75,520000.0,19.4293,19.4573,19.3361,19.3454,520000.0
2011-03-04 11:10:00,20.75,20.78,20.7,20.78,369600.0,19.3454,19.3734,19.2988,19.3734,369600.0
2011-03-04 11:15:00,20.78,20.79,20.7,20.74,665200.0,19.3734,19.3827,19.2988,19.3361,665200.0
2011-03-04 11:20:00,20.73,20.78,20.71,20.75,242000.0,19.3268,19.3734,19.3081,19.3454,242000.0
2011-03-04 11:25:00,20.75,20.77,20.72,20.74,103200.0,19.3454,19.3641,19.3175,19.3361,103200.0
2011-03-04 11:30:00,20.74,20.9,20.7,20.86,691200.0,19.3361,19.4853,19.2988,19.448,691200.0
2011-03-04 11:35:00,20.86,20.89,20.83,20.88,256400.0,19.448,19.476,19.42,19.4666,256400.0
2011-03-04 11:40:00,20.87,20.88,20.8,20.81,88800.0,19.4573,19.4666,19.392,19.4014,88800.0
2011-03-04 11:45:00,20.82,20.86,20.78,20.78,165600.0,19.4107,19.448,19.3734,19.3734,165600.0
2011-03-04 11:50:00,20.78,20.83,20.77,20.81,133600.0,19.3734,19.42,19.3641,19.4014,133600.0
2011-03-04 11:55:00,20.8,20.8,20.65,20.67,725600.0,19.392,19.392,19.2522,19.2708,725600.0
2011-03-04 12:00:00,20.66,20.68,20.62,20.63,660000.0,19.2615,19.2802,19.2242,19.2336,660000.0
2011-03-04 12:05:00,20.64,20.66,20.61,20.62,636400.0,19.2429,19.2615,19.2149,19.2242,636400.0
2011-03-04 12:10:00,20.62,20.64,20.5,20.5,1528400.0,19.2242,19.2429,19.1124,19.1124,1528400.0
2011-03-04 12:15:00,20.5,20.55,20.47,20.5,1522400.0,19.1124,19.159,19.0844,19.1124,1522400.0
2011-03-04 12:20:00,20.5,20.51,20.32,20.39,1073200.0,19.1124,19.1217,18.9445,19.0098,1073200.0
2011-03-04 12:25:00,20.39,20.42,20.34,20.41,418400.0,19.0098,19.0378,18.9632,19.0284,418400.0
2011-03-04 12:30:00,20.41,20.44,20.35,20.4,461600.0,19.0284,19.0564,18.9725,19.0191,461600.0
2011-03-04 12:35:00,20.4,20.46,20.38,20.45,498000.0,19.0191,19.0751,19.0005,19.0657,498000.0
2011-03-04 12:40:00,20.45,20.46,20.43,20.45,283200.0,19.0657,19.0751,19.0471,19.0657,283200.0
2011-03-04 12:45:00,20.45,20.51,20.45,20.48,291200.0,19.0657,19.1217,19.0657,19.0937,291200.0
2011-03-04 12:50:00,20.48,20.49,20.39,20.43,351600.0,19.0937,19.103,19.0098,19.0471,351600.0
2011-03-04 12:55:00,20.43,20.43,20.35,20.38,346400.0,19.0471,19.0471,18.9725,19.0005,346400.0
2011-03-04 13:00:00,20.38,20.45,20.37,20.38,222000.0,19.0005,19.0657,18.9912,19.0005,222000.0
2011-03-04 13:05:00,20.39,20.44,20.39,20.43,141600.0,19.0098,19.0564,19.0098,19.0471,141600.0
2011-03-04 13:10:00,20.43,20.43,20.35,20.36,298800.0,19.0471,19.0471,18.9725,18.9818,298800.0
2011-03-04 13:15:00,20.35,20.38,20.34,20.37,198800.0,18.9725,19.0005,18.9632,18.9912,198800.0
2011-03-04 13:20:00,20.35,20.42,20.35,20.41,168400.0,18.9725,19.0378,18.9725,19.0284,168400.0
2011-03-04 13:25:00,20.41,20.41,20.35,20.39,176000.0,19.0284,19.0284,18.9725,19.0098,176000.0
2011-03-04 13:30:00,20.38,20.45,20.36,20.43,206400.0,19.0005,19.0657,18.9818,19.0471,206400.0
2011-03-04 13:35:00,20.43,20.51,20.43,20.5,344800.0,19.0471,19.1217,19.0471,19.1124,344800.0
2011-03-04 13:40:00,20.48,20.49,20.4,20.4,227200.0,19.0937,19.103,19.0191,19.0191,227200.0
2011-03-04 13:45:00,20.4,20.41,20.35,20.36,364000.0,19.0191,19.0284,18.9725,18.9818,364000.0
2011-03-04 13:50:00,20.36,20.41,20.27,20.28,534400.0,18.9818,19.0284,18.8979,18.9072,534400.0
2011-03-04 13:55:00,20.27,20.33,20.25,20.31,649600.0,18.8979,18.9539,18.8793,18.9352,649600.0
2011-03-04 14:00:00,20.31,20.31,20.24,20.26,694400.0,18.9352,18.9352,18.87,18.8886,694400.0
2011-03-04 14:05:00,20.25,20.28,20.19,20.19,588000.0,18.8793,18.9072,18.8233,18.8233,588000.0
2011-03-04 14:10:00,20.2,20.25,20.19,20.23,439200.0,18.8327,18.8793,18.8233,18.8606,439200.0
2011-03-04 14:15:00,20.23,20.25,20.17,20.24,463600.0,18.8606,18.8793,18.8047,18.87,463600.0
2011-03-04 14:20:00,20.24,20.3,20.21,20.27,322400.0,18.87,18.9259,18.842,18.8979,322400.0
2011-03-04 14:25:00,20.27,20.31,20.27,20.28,294400.0,18.8979,18.9352,18.8979,18.9072,294400.0
2011-03-04 14:30:00,20.29,20.36,20.27,20.33,360800.0,18.9166,18.9818,18.8979,18.9539,360800.0
2011-03-04 14:35:00,20.32,20.34,20.29,20.33,192400.0,18.9445,18.9632,18.9166,18.9539,192400.0
2011-03-04 14:40:00,20.33,20.34,20.29,20.32,273200.0,18.9539,18.9632,18.9166,18.9445,273200.0
2011-03-04 14:45:00,20.32,20.33,20.25,20.29,208800.0,18.9445,18.9539,18.8793,18.9166,208800.0
2011-03-04 14:50:00,20.28,20.33,20.28,20.31,95600.0,18.9072,18.9539,18.9072,18.9352,95600.0
2011-03-04 14:55:00,20.31,20.47,20.3,20.47,611600.0,18.9352,19.0844,18.9259,19.0844,611600.0
2011-03-04 15:00:00,20.47,20.61,20.47,20.53,840000.0,19.0844,19.2149,19.0844,19.1403,840000.0
2011-03-04 15:05:00,20.54,20.58,20.5,20.51,481600.0,19.1496,19.1869,19.1124,19.1217,481600.0
2011-03-04 15:10:00,20.51,20.58,20.49,20.51,297200.0,19.1217,19.1869,19.103,19.1217,297200.0
2011-03-04 15:15:00,20.51,20.55,20.47,20.54,299200.0,19.1217,19.159,19.0844,19.1496,299200.0
2011-03-04 15:20:00,20.52,20.52,20.41,20.47,454000.0,19.131,19.131,19.0284,19.0844,454000.0
2011-03-04 15:25:00,20.46,20.48,20.4,20.42,211200.0,19.0751,19.0937,19.0191,19.0378,211200.0
2011-03-04 15:30:00,20.43,20.45,20.34,20.4,647600.0,19.0471,19.0657,18.9632,19.0191,647600.0
2011-03-04 15:35:00,20.4,20.5,20.36,20.5,499600.0,19.0191,19.1124,18.9818,19.1124,499600.0
2011-03-04 15:40:00,20.5,20.56,20.48,20.5,470400.0,19.1124,19.1683,19.0937,19.1124,470400.0
2011-03-04 15:45:00,20.5,20.68,20.5,20.64,2163200.0,19.1124,19.2802,19.1124,19.2429,2163200.0
2011-03-04 15:50:00,20.65,20.75,20.62,20.73,1463600.0,19.2522,19.3454,19.2242,19.3268,1463600.0
2011-03-04 15:55:00,20.73,20.79,20.67,20.79,1082400.0,19.3268,19.3827,19.2708,19.3827,1082400.0
2011-03-07 09:30:00,21.0,21.04,20.94,20.95,816800.0,19.5785,19.6158,19.5226,19.5319,816800.0
2011-03-07 09:35:00,20.94,21.0,20.8,20.94,992000.0,19.5226,19.5785,19.392,19.5226,992000.0
2011-03-07 09:40:00,20.94,21.0,20.89,20.95,878000.0,19.5226,19.5785,19.476,19.5319,878000.0
2011-03-07 09:45:00,20.95,20.98,20.84,20.92,540000.0,19.5319,19.5599,19.4293,19.5039,540000.0
2011-03-07 09:50:00,20.93,20.99,20.75,20.77,670000.0,19.5132,19.5692,19.3454,19.3641,670000.0
2011-03-07 09:55:00,20.77,20.91,20.76,20.8,586800.0,19.3641,19.4946,19.3548,19.392,586800.0
2011-03-07 10:00:00,20.81,20.85,20.7,20.77,978000.0,19.4014,19.4387,19.2988,19.3641,978000.0
2011-03-07 10:05:00,20.76,20.79,20.67,20.71,446000.0,19.3548,19.3827,19.2708,19.3081,446000.0
2011-03-07 10:10:00,20.71,20.79,20.59,20.66,512400.0,19.3081,19.3827,19.1963,19.2615,512400.0
2011-03-07 10:15:00,20.66,20.67,20.57,20.58,376800.0,19.2615,19.2708,19.1776,19.1869,376800.0
2011-03-07 10:20:00,20.58,20.7,20.55,20.67,559600.0,19.1869,19.2988,19.159,19.2708,559600.0
2011-03-07 10:25:00,20.68,20.77,20.58,20.7,466800.0,19.2802,19.3641,19.1869,19.2988,466800.0
2011-03-07 10:30:00,20.7,20.75,20.58,20.66,382000.0,19.2988,19.3454,19.1869,19.2615,382000.0
2011-03-07 10:35:00,20.66,20.66,20.36,20.38,770800.0,19.2615,19.2615,18.9818,19.0005,770800.0
2011-03-07 10:40:00,20.38,20.46,20.05,20.09,1577600.0,19.0005,19.0751,18.6928,18.7301,1577600.0
2011-03-07 10:45:00,20.09,20.11,20.03,20.1,684400.0,18.7301,18.7488,18.6742,18.7394,684400.0
2011-03-07 10:50:00,20.1,20.15,20.0,20.02,634400.0,18.7394,18.786,18.6462,18.6648,634400.0
2011-03-07 10:55:00,20.03,20.15,19.98,20.0,1019600.0,18.6742,18.786,18.6276,18.6462,1019600.0
2011-03-07 11:00:00,20.01,20.01,19.74,19.79,1622000.0,18.6555,18.6555,18.4038,18.4504,1622000.0
2011-03-07 11:05:00,19.79,19.82,19.69,19.81,1061600.0,18.4504,18.4784,18.3572,18.4691,1061600.0
2011-03-07 11:10:00,19.81,19.82,19.75,19.77,454000.0,18.4691,18.4784,18.4131,18.4318,454000.0
2011-03-07 11:15:00,19.77,19.96,19.74,19.95,822800.0,18.4318,18.6089,18.4038,18.5996,822800.0
2011-03-07 11:20:00,19.95,19.97,19.88,19.94,472000.0,18.5996,18.6182,18.5343,18.5903,472000.0
2011-03-07 11:25:00,19.93,19.95,19.75,19.77,902800.0,18.5809,18.5996,18.4131,18.4318,902800.0
2011-03-07 11:30:00,19.77,19.82,19.71,19.72,940800.0,18.4318,18.4784,18.3758,18.3852,940800.0
2011-03-07 11:35:00,19.71,19.88,19.7,19.88,818000.0,18.3758,18.5343,18.3665,18.5343,818000.0
2011-03-07 11:40:00,19.87,19.88,19.75,19.76,433600.0,18.525,18.5343,18.4131,18.4224,433600.0
2011-03-07 11:45:00,19.76,19.77,19.58,19.61,1396000.0,18.4224,18.4318,18.2546,18.2826,1396000.0
2011-03-07 11:50:00,19.6,19.63,19.5,19.58,1290800.0,18.2733,18.3012,18.18,18.2546,1290800.0
2011-03-07 11:55:00,19.57,19.59,19.41,19.48,1418000.0,18.2453,18.264,18.0961,18.1614,1418000.0
2011-03-07 12:00:00,19.49,19.58,19.45,19.51,469600.0,18.1707,18.2546,18.1334,18.1894,469600.0
2011-03-07 12:05:00,19.51,19.68,19.48,19.66,866000.0,18.1894,18.3479,18.1614,18.3292,866000.0
2011-03-07 12:10:00,19.66,19.67,19.58,19.65,554800.0,18.3292,18.3385,18.2546,18.3199,554800.0
2011-03-07 12:15:00,19.65,19.66,19.56,19.57,292800.0,18.3199,18.3292,18.236,18.2453,292800.0
2011-03-07 12:20:00,19.57,19.58,19.49,19.49,286400.0,18.2453,18.2546,18.1707,18.1707,286400.0
2011-03-07 12:25:00,19.49,19.58,19.45,19.47,607600.0,18.1707,18.2546,18.1334,18.1521,607600.0
2011-03-07 12:30:00,19.46,19.57,19.43,19.53,459600.0,18.1428,18.2453,18.1148,18.208,459600.0
2011-03-07 12:35:00,19.53,19.54,19.48,19.5,232400.0,18.208,18.2173,18.1614,18.18,232400.0
2011-03-07 12:40:00,19.52,19.53,19.42,19.44,266800.0,18.1987,18.208,18.1055,18.1241,266800.0
2011-03-07 12:45:00,19.45,19.48,19.37,19.37,611200.0,18.1334,18.1614,18.0588,18.0588,611200.0
2011-03-07 12:50:00,19.38,19.39,19.34,19.36,602400.0,18.0682,18.0775,18.0309,18.0495,602400.0
2011-03-07 12:55:00,19.36,19.4,19.29,19.34,824800.0,18.0495,18.0868,17.9843,18.0309,824800.0
2011-03-07 13:00:00,19.34,19.36,19.25,19.3,661600.0,18.0309,18.0495,17.947,17.9936,661600.0
2011-03-07 13:05:00,19.28,19.41,19.27,19.34,478400.0,17.9749,18.0961,17.9656,18.0309,478400.0
2011-03-07 13:10:00,19.34,19.39,19.25,19.36,585200.0,18.0309,18.0775,17.947,18.0495,585200.0
2011-03-07 13:15:00,19.36,19.43,19.34,19.39,548800.0,18.0495,18.1148,18.0309,18.0775,548800.0
2011-03-07 13:20:00,19.39,19.41,19.31,19.31,520400.0,18.0775,18.0961,18.0029,18.0029,520400.0
2011-03-07 13:25:00,19.32,19.38,19.3,19.3,354400.0,18.0122,18.0682,17.9936,17.9936,354400.0
2011-03-07 13:30:00,19.3,19.43,19.25,19.43,718000.0,17.9936,18.1148,17.947,18.1148,718000.0
2011-03-07 13:35:00,19.43,19.44,19.38,19.39,198000.0,18.1148,18.1241,18.0682,18.0775,198000.0
2011-03-07 13:40:00,19.39,19.49,19.39,19.42,461200.0,18.0775,18.1707,18.0775,18.1055,461200.0
2011-03-07 13:45:00,19.42,19.52,19.38,19.49,483200.0,18.1055,18.1987,18.0682,18.1707,483200.0
2011-03-07 13:50:00,19.49,19.51,19.34,19.36,360000.0,18.1707,18.1894,18.0309,18.0495,360000.0
2011-03-07 13:55:00,19.37,19.47,19.36,19.38,274000.0,18.0588,18.1521,18.0495,18.0682,274000.0
2011-03-07 14:00:00,19.39,19.56,19.36,19.5,503200.0,18.0775,18.236,18.0495,18.18,503200.0
2011-03-07 14:05:00,19.51,19.58,19.48,19.49,434400.0,18.1894,18.2546,18.1614,18.1707,434400.0
2011-03-07 14:10:00,19.5,19.51,19.41,19.41,304800.0,18.18,18.1894,18.0961,18.0961,304800.0
2011-03-07 14:15:00,19.41,19.69,19.41,19.68,704000.0,18.0961,18.3572,18.0961,18.3479,704000.0
2011-03-07 14:20:00,19.67,19.75,19.61,19.66,923600.0,18.3385,18.4131,18.2826,18.3292,923600.0
2011-03-07 14:25:00,19.66,19.73,19.63,19.65,342400.0,18.3292,18.3945,18.3012,18.3199,342400.0
2011-03-07 14:30:00,19.64,19.67,19.61,19.61,282400.0,18.3106,18.3385,18.2826,18.2826,282400.0
2011-03-07 14:35:00,19.61,19.68,19.55,19.63,406800.0,18.2826,18.3479,18.2267,18.3012,406800.0
2011-03-07 14:40:00,19.61,19.66,19.59,19.6,224400.0,18.2826,18.3292,18.264,18.2733,224400.0
2011-03-07 14:45:00,19.61,19.72,19.61,19.68,379600.0,18.2826,18.3852,18.2826,18.3479,379600.0
2011-03-07 14:50:00,19.68,19.72,19.61,19.69,415200.0,18.3479,18.3852,18.2826,18.3572,415200.0
2011-03-07 14:55:00,19.69,19.74,19.64,19.71,372000.0,18.3572,18.4038,18.3106,18.3758,372000.0
2011-03-07 15:00:00,19.7,19.72,19.63,19.67,409600.0,18.3665,18.3852,18.3012,18.3385,409600.0
2011-03-07 15:05:00,19.67,19.77,19.65,19.73,656800.0,18.3385,18.4318,18.3199,18.3945,656800.0
2011-03-07 15:10:00,19.73,19.86,19.73,19.82,1040800.0,18.3945,18.5157,18.3945,18.4784,1040800.0
2011-03-07 15:15:00,19.82,19.87,19.78,19.83,931600.0,18.4784,18.525,18.4411,18.4877,931600.0
2011-03-07 15:20:00,19.82,19.84,19.75,19.83,558000.0,18.4784,18.497,18.4131,18.4877,558000.0
2011-03-07 15:25:00,19.83,20.0,19.82,19.96,1018800.0,18.4877,18.6462,18.4784,18.6089,1018800.0
2011-03-07 15:30:00,19.96,20.05,19.91,20.04,784400.0,18.6089,18.6928,18.5623,18.6835,784400.0
2011-03-07 15:35:00,20.03,20.12,20.01,20.03,944800.0,18.6742,18.7581,18.6555,18.6742,944800.0
2011-03-07 15:40:00,20.04,20.06,19.97,20.03,849600.0,18.6835,18.7021,18.6182,18.6742,849600.0
2011-03-07 15:45:00,20.02,20.08,19.99,20.01,985200.0,18.6648,18.7208,18.6369,18.6555,985200.0
2011-03-07 15:50:00,20.01,20.02,19.88,19.93,950800.0,18.6555,18.6648,18.5343,18.5809,950800.0
2011-03-07 15:55:00,19.92,19.97,19.75,19.77,1133600.0,18.5716,18.6182,18.4131,18.4318,1133600.0
2011-03-08 09:30:00,19.79,19.88,19.75,19.75,928000.0,18.4504,18.5343,18.4131,18.4131,928000.0
2011-03-08 09:35:00,19.76,19.77,19.57,19.62,993600.0,18.4224,18.4318,18.2453,18.2919,993600.0
2011-03-08 09:40:00,19.63,19.72,19.53,19.54,1023200.0,18.3012,18.3852,18.208,18.2173,1023200.0
2011-03-08 09:45:00,19.53,19.53,19.35,19.43,1032800.0,18.208,18.208,18.0402,18.1148,1032800.0
2011-03-08 09:50:00,19.44,19.66,19.41,19.57,944800.0,18.1241,18.3292,18.0961,18.2453,944800.0
2011-03-08 09:55:00,19.57,19.87,19.57,19.84,832400.0,18.2453,18.525,18.2453,18.497,832400.0
2011-03-08 10:00:00,19.84,20.13,19.84,20.07,1670000.0,18.497,18.7674,18.497,18.7115,1670000.0
2011-03-08 10:05:00,20.08,20.16,20.01,20.03,1149200.0,18.7208,18.7954,18.6555,18.6742,1149200.0
2011-03-08 10:10:00,20.03,20.24,20.0,20.2,870000.0,18.6742,18.87,18.6462,18.8327,870000.0
2011-03-08 10:15:00,20.2,20.39,20.2,20.34,1597600.0,18.8327,19.0098,18.8327,18.9632,1597600.0
2011-03-08 10:20:00,20.35,20.45,20.3,20.3,930800.0,18.9725,19.0657,18.9259,18.9259,930800.0
2011-03-08 10:25:00,20.31,20.41,20.28,20.4,655200.0,18.9352,19.0284,18.9072,19.0191,655200.0
2011-03-08 10:30:00,20.4,20.47,20.32,20.45,1043200.0,19.0191,19.0844,18.9445,19.0657,1043200.0
2011-03-08 10:35:00,20.45,20.56,20.42,20.45,946400.0,19.0657,19.1683,19.0378,19.0657,946400.0
2011-03-08 10:40:00,20.45,20.54,20.3,20.41,801200.0,19.0657,19.1496,18.9259,19.0284,801200.0
2011-03-08 10:45:00,20.42,20.55,20.38,20.5,638800.0,19.0378,19.159,19.0005,19.1124,638800.0
2011-03-08 10:50:00,20.49,20.7,20.46,20.67,855200.0,19.103,19.2988,19.0751,19.2708,855200.0
2011-03-08 10:55:00,20.67,20.7,20.61,20.63,408800.0,19.2708,19.2988,19.2149,19.2336,408800.0
2011-03-08 11:00:00,20.63,20.64,20.54,20.58,452400.0,19.2336,19.2429,19.1496,19.1869,452400.0
2011-03-08 11:05:00,20.58,20.64,20.55,20.61,458400.0,19.1869,19.2429,19.159,19.2149,458400.0
2011-03-08 11:10:00,20.61,20.67,20.53,20.66,387600.0,19.2149,19.2708,19.1403,19.2615,387600.0
2011-03-08 11:15:00,20.65,20.74,20.59,20.72,672400.0,19.2522,19.3361,19.1963,19.3175,672400.0
2011-03-08 11:20:00,20.73,20.81,20.69,20.8,912800.0,19.3268,19.4014,19.2895,19.392,912800.0
2011-03-08 11:25:00,20.8,20.86,20.76,20.85,707600.0,19.392,19.448,19.3548,19.4387,707600.0
2011-03-08 11:30:00,20.86,20.91,20.84,20.86,708800.0,19.448,19.4946,19.4293,19.448,708800.0
2011-03-08 11:35:00,20.86,20.87,20.79,20.8,245200.0,19.448,19.4573,19.3827,19.392,245200.0
2011-03-08 11:40:00,20.8,20.82,20.75,20.8,210400.0,19.392,19.4107,19.3454,19.392,210400.0
2011-03-08 11:45:00,20.81,20.89,20.81,20.87,507200.0,19.4014,19.476,19.4014,19.4573,507200.0
2011-03-08 11:50:00,20.88,20.93,20.86,20.93,457600.0,19.4666,19.5132,19.448,19.5132,457600.0
2011-03-08 11:55:00,20.93,20.97,20.89,20.95,374400.0,19.5132,19.5505,19.476,19.5319,374400.0
2011-03-08 12:00:00,20.95,20.99,20.93,20.93,552800.0,19.5319,19.5692,19.5132,19.5132,552800.0
2011-03-08 12:05:00,20.94,20.94,20.9,20.92,327600.0,19.5226,19.5226,19.4853,19.5039,327600.0
2011-03-08 12:10:00,20.93,20.94,20.85,20.85,232400.0,19.5132,19.5226,19.4387,19.4387,232400.0
2011-03-08 12:15:00,20.85,20.87,20.82,20.87,201200.0,19.4387,19.4573,19.4107,19.4573,201200.0
2011-03-08 12:20:00,20.87,20.92,20.85,20.9,209200.0,19.4573,19.5039,19.4387,19.4853,209200.0
2011-03-08 12:25:00,20.9,20.93,20.86,20.89,220800.0,19.4853,19.5132,19.448,19.476,220800.0
2011-03-08 12:30:00,20.88,20.93,20.86,20.92,192400.0,19.4666,19.5132,19.448,19.5039,192400.0
2011-03-08 12:35:00,20.92,20.94,20.9,20.91,124400.0,19.5039,19.5226,19.4853,19.4946,124400.0
2011-03-08 12:40:00,20.91,20.93,20.83,20.84,183600.0,19.4946,19.5132,19.42,19.4293,183600.0
2011-03-08 12:45:00,20.84,20.87,20.81,20.83,325600.0,19.4293,19.4573,19.4014,19.42,325600.0
2011-03-08 12:50:00,20.84,20.86,20.82,20.86,159600.0,19.4293,19.448,19.4107,19.448,159600.0
2011-03-08 12:55:00,20.85,20.85,20.82,20.83,93600.0,19.4387,19.4387,19.4107,19.42,93600.0
2011-03-08 13:00:00,20.84,20.88,20.83,20.86,122800.0,19.4293,19.4666,19.42,19.448,122800.0
2011-03-08 13:05:00,20.85,20.88,20.82,20.88,205600.0,19.4387,19.4666,19.4107,19.4666,205600.0
2011-03-08 13:10:00,20.87,20.89,20.85,20.88,109600.0,19.4573,19.476,19.4387,19.4666,109600.0
2011-03-08 13:15:00,20.88,20.88,20.81,20.83,190400.0,19.4666,19.4666,19.4014,19.42,190400.0
2011-03-08 13:20:00,20.83,20.88,20.83,20.87,82800.0,19.42,19.4666,19.42,19.4573,82800.0
2011-03-08 13:25:00,20.87,20.91,20.86,20.91,124000.0,19.4573,19.4946,19.448,19.4946,124000.0
2011-03-08 13:30:00,20.9,20.92,20.87,20.92,86000.0,19.4853,19.5039,19.4573,19.5039,86000.0
2011-03-08 13:35:00,20.92,20.93,20.88,20.89,127600.0,19.5039,19.5132,19.4666,19.476,127600.0
2011-03-08 13:40:00,20.89,20.9,20.86,20.87,76400.0,19.476,19.4853,19.448,19.4573,76400.0
2011-03-08 13:45:00,20.87,20.93,20.84,20.92,233200.0,19.4573,19.5132,19.4293,19.5039,233200.0
2011-03-08 13:50:00,20.92,20.93,20.89,20.92,230800.0,19.5039,19.5132,19.476,19.5039,230800.0
2011-03-08 13:55:00,20.91,20.93,20.9,20.91,195600.0,19.4946,19.5132,19.4853,19.4946,195600.0
2011-03-08 14:00:00,20.91,20.93,20.79,20.81,291600.0,19.4946,19.5132,19.3827,19.4014,291600.0
2011-03-08 14:05:00,20.8,20.82,20.73,20.74,431200.0,19.392,19.4107,19.3268,19.3361,431200.0
2011-03-08 14:10:00,20.74,20.74,20.64,20.65,435200.0,19.3361,19.3361,19.2429,19.2522,435200.0
2011-03-08 14:15:00,20.64,20.68,20.56,20.68,633600.0,19.2429,19.2802,19.1683,19.2802,633600.0
2011-03-08 14:20:00,20.68,20.7,20.61,20.62,226800.0,19.2802,19.2988,19.2149,19.2242,226800.0
2011-03-08 14:25:00,20.61,20.67,20.61,20.64,172000.0,19.2149,19.2708,19.2149,19.2429,172000.0
2011-03-08 14:30:00,20.64,20.67,20.5,20.53,474800.0,19.2429,19.2708,19.1124,19.1403,474800.0
2011-03-08 14:35:00,20.52,20.63,20.52,20.61,232800.0,19.131,19.2336,19.131,19.2149,232800.0
2011-03-08 14:40:00,20.61,20.75,20.61,20.72,478800.0,19.2149,19.3454,19.2149,19.3175,478800.0
2011-03-08 14:45:00,20.72,20.78,20.69,20.77,379600.0,19.3175,19.3734,19.2895,19.3641,379600.0
2011-03-08 14:50:00,20.77,20.8,20.71,20.75,384000.0,19.3641,19.392,19.3081,19.3454,384000.0
2011-03-08 14:55:00,20.76,20.8,20.74,20.75,342000.0,19.3548,19.392,19.3361,19.3454,342000.0
2011-03-08 15:00:00,20.75,20.77,20.68,20.7,212800.0,19.3454,19.3641,19.2802,19.2988,212800.0
2011-03-08 15:05:00,20.7,20.8,20.7,20.8,191600.0,19.2988,19.392,19.2988,19.392,191600.0
2011-03-08 15:10:00,20.8,20.81,20.75,20.81,266800.0,19.392,19.4014,19.3454,19.4014,266800.0
2011-03-08 15:15:00,20.81,20.87,20.8,20.8,325600.0,19.4014,19.4573,19.392,19.392,325600.0
2011-03-08 15:20:00,20.81,20.81,20.78,20.79,161200.0,19.4014,19.4014,19.3734,19.3827,161200.0
2011-03-08 15:25:00,20.79,20.8,20.67,20.75,396400.0,19.3827,19.392,19.2708,19.3454,396400.0
2011-03-08 15:30:00,20.76,20.8,20.67,20.78,184800.0,19.3548,19.392,19.2708,19.3734,184800.0
2011-03-08 15:35:00,20.79,20.79,20.76,20.78,95600.0,19.3827,19.3827,19.3548,19.3734,95600.0
2011-03-08 15:40:00,20.79,20.8,20.74,20.79,244800.0,19.3827,19.392,19.3361,19.3827,244800.0
2011-03-08 15:45:00,20.79,20.79,20.7,20.75,251200.0,19.3827,19.3827,19.2988,19.3454,251200.0
2011-03-08 15:50:00,20.75,20.75,20.68,20.72,680800.0,19.3454,19.3454,19.2802,19.3175,680800.0
2011-03-08 15:55:00,20.72,20.73,20.67,20.7,582400.0,19.3175,19.3268,19.2708,19.2988,582400.0
2011-03-09 09:30:00,20.58,20.6,20.43,20.47,731200.0,19.1869,19.2056,19.0471,19.0844,731200.0
2011-03-09 09:35:00,20.47,20.53,20.28,20.35,1082400.0,19.0844,19.1403,18.9072,18.9725,1082400.0
2011-03-09 09:40:00,20.34,20.39,20.22,20.36,1165200.0,18.9632,19.0098,18.8513,18.9818,1165200.0
2011-03-09 09:45:00,20.36,20.5,20.25,20.41,983200.0,18.9818,19.1124,18.8793,19.0284,983200.0
2011-03-09 09:50:00,20.39,20.5,20.33,20.44,637200.0,19.0098,19.1124,18.9539,19.0564,637200.0
2011-03-09 09:55:00,20.43,20.47,20.38,20.42,359600.0,19.0471,19.0844,19.0005,19.0378,359600.0
2011-03-09 10:00:00,20.4,20.42,20.24,20.33,710800.0,19.0191,19.0378,18.87,18.9539,710800.0
2011-03-09 10:05:00,20.33,20.52,20.3,20.49,855600.0,18.9539,19.131,18.9259,19.103,855600.0
2011-03-09 10:10:00,20.49,20.52,20.41,20.42,412400.0,19.103,19.131,19.0284,19.0378,412400.0
2011-03-09 10:15:00,20.42,20.54,20.41,20.54,1012800.0,19.0378,19.1496,19.0284,19.1496,1012800.0
2011-03-09 10:20:00,20.54,20.68,20.54,20.68,847200.0,19.1496,19.2802,19.1496,19.2802,847200.0
2011-03-09 10:25:00,20.68,20.73,20.67,20.71,719200.0,19.2802,19.3268,19.2708,19.3081,719200.0
2011-03-09 10:30:00,20.7,20.78,20.64,20.69,882400.0,19.2988,19.3734,19.2429,19.2895,882400.0
2011-03-09 10:35:00,20.69,20.75,20.59,20.69,673200.0,19.2895,19.3454,19.1963,19.2895,673200.0
2011-03-09 10:40:00,20.68,20.74,20.6,20.68,434000.0,19.2802,19.3361,19.2056,19.2802,434000.0
2011-03-09 10:45:00,20.65,20.69,20.58,20.66,334000.0,19.2522,19.2895,19.1869,19.2615,334000.0
2011-03-09 10:50:00,20.63,20.63,20.35,20.37,1492800.0,19.2336,19.2336,18.9725,18.9912,1492800.0
2011-03-09 10:55:00,20.37,20.38,20.26,20.32,1246000.0,18.9912,19.0005,18.8886,18.9445,1246000.0
2011-03-09 11:00:00,20.31,20.4,20.24,20.36,722800.0,18.9352,19.0191,18.87,18.9818,722800.0
2011-03-09 11:05:00,20.36,20.43,20.33,20.38,326800.0,18.9818,19.0471,18.9539,19.0005,326800.0
2011-03-09 11:10:00,20.38,20.51,20.36,20.43,674000.0,19.0005,19.1217,18.9818,19.0471,674000.0
2011-03-09 11:15:00,20.42,20.55,20.42,20.55,417200.0,19.0378,19.159,19.0378,19.159,417200.0
2011-03-09 11:20:00,20.54,20.6,20.48,20.53,397600.0,19.1496,19.2056,19.0937,19.1403,397600.0
2011-03-09 11:25:00,20.53,20.62,20.45,20.45,385600.0,19.1403,19.2242,19.0657,19.0657,385600.0
2011-03-09 11:30:00,20.45,20.47,20.33,20.47,1088800.0,19.0657,19.0844,18.9539,19.0844,1088800.0
2011-03-09 11:35:00,20.46,20.63,20.42,20.63,1066400.0,19.0751,19.2336,19.0378,19.2336,1066400.0
2011-03-09 11:40:00,20.63,20.63,20.53,20.57,311600.0,19.2336,19.2336,19.1403,19.1776,311600.0
2011-03-09 11:45:00,20.57,20.63,20.55,20.56,285600.0,19.1776,19.2336,19.159,19.1683,285600.0
2011-03-09 11:50:00,20.57,20.62,20.53,20.59,162000.0,19.1776,19.2242,19.1403,19.1963,162000.0
2011-03-09 11:55:00,20.59,20.75,20.59,20.69,983200.0,19.1963,19.3454,19.1963,19.2895,983200.0
2011-03-09 12:00:00,20.7,20.83,20.69,20.71,1052400.0,19.2988,19.42,19.2895,19.3081,1052400.0
2011-03-09 12:05:00,20.71,20.74,20.7,20.71,216000.0,19.3081,19.3361,19.2988,19.3081,216000.0
2011-03-09 12:10:00,20.71,20.72,20.65,20.67,201600.0,19.3081,19.3175,19.2522,19.2708,201600.0
2011-03-09 12:15:00,20.67,20.71,20.65,20.69,140000.0,19.2708,19.3081,19.2522,19.2895,140000.0
2011-03-09 12:20:00,20.7,20.73,20.66,20.67,146400.0,19.2988,19.3268,19.2615,19.2708,146400.0
2011-03-09 12:25:00,20.67,20.67,20.51,20.56,753600.0,19.2708,19.2708,19.1217,19.1683,753600.0
2011-03-09 12:30:00,20.55,20.57,20.52,20.53,73600.0,19.159,19.1776,19.131,19.1403,73600.0
2011-03-09 12:35:00,20.53,20.65,20.52,20.63,122000.0,19.1403,19.2522,19.131,19.2336,122000.0
2011-03-09 12:40:00,20.64,20.65,20.52,20.52,306000.0,19.2429,19.2522,19.131,19.131,306000.0
2011-03-09 12:45:00,20.53,20.67,20.52,20.65,235200.0,19.1403,19.2708,19.131,19.2522,235200.0
2011-03-09 12:50:00,20.67,20.72,20.57,20.62,430000.0,19.2708,19.3175,19.1776,19.2242,430000.0
2011-03-09 12:55:00,20.62,20.62,20.52,20.55,262400.0,19.2242,19.2242,19.131,19.159,262400.0
2011-03-09 13:00:00,20.54,20.59,20.52,20.53,522400.0,19.1496,19.1963,19.131,19.1403,522400.0
2011-03-09 13:05:00,20.54,20.54,20.45,20.54,298800.0,19.1496,19.1496,19.0657,19.1496,298800.0
2011-03-09 13:10:00,20.54,20.58,20.51,20.54,260000.0,19.1496,19.1869,19.1217,19.1496,260000.0
2011-03-09 13:15:00,20.54,20.59,20.5,20.58,170400.0,19.1496,19.1963,19.1124,19.1869,170400.0
2011-03-09 13:20:00,20.58,20.59,20.52,20.56,126800.0,19.1869,19.1963,19.131,19.1683,126800.0
2011-03-09 13:25:00,20.57,20.65,20.57,20.58,294000.0,19.1776,19.2522,19.1776,19.1869,294000.0
2011-03-09 13:30:00,20.61,20.62,20.57,20.6,62000.0,19.2149,19.2242,19.1776,19.2056,62000.0
2011-03-09 13:35:00,20.6,20.63,20.52,20.55,196400.0,19.2056,19.2336,19.131,19.159,196400.0
2011-03-09 13:40:00,20.56,20.57,20.48,20.52,394400.0,19.1683,19.1776,19.0937,19.131,394400.0
2011-03-09 13:45:00,20.51,20.56,20.49,20.53,240400.0,19.1217,19.1683,19.103,19.1403,240400.0
2011-03-09 13:50:00,20.52,20.52,20.45,20.46,521600.0,19.131,19.131,19.0657,19.0751,521600.0
2011-03-09 13:55:00,20.45,20.51,20.45,20.49,218400.0,19.0657,19.1217,19.0657,19.103,218400.0
2011-03-09 14:00:00,20.49,20.58,20.49,20.52,340000.0,19.103,19.1869,19.103,19.131,340000.0
2011-03-09 14:05:00,20.51,20.53,20.46,20.49,198400.0,19.1217,19.1403,19.0751,19.103,198400.0
2011-03-09 14:10:00,20.48,20.57,20.46,20.57,208800.0,19.0937,19.1776,19.0751,19.1776,208800.0
2011-03-09 14:15:00,20.57,20.61,20.52,20.56,370000.0,19.1776,19.2149,19.131,19.1683,370000.0
2011-03-09 14:20:00,20.57,20.58,20.47,20.52,176000.0,19.1776,19.1869,19.0844,19.131,176000.0
2011-03-09 14:25:00,20.51,20.53,20.47,20.47,135200.0,19.1217,19.1403,19.0844,19.0844,135200.0
2011-03-09 14:30:00,20.47,20.47,20.41,20.43,932000.0,19.0844,19.0844,19.0284,19.0471,932000.0
2011-03-09 14:35:00,20.42,20.43,20.36,20.41,1107200.0,19.0378,19.0471,18.9818,19.0284,1107200.0
2011-03-09 14:40:00,20.41,20.47,20.38,20.47,237200.0,19.0284,19.0844,19.0005,19.0844,237200.0
2011-03-09 14:45:00,20.47,20.52,20.45,20.46,535200.0,19.0844,19.131,19.0657,19.0751,535200.0
2011-03-09 14:50:00,20.48,20.6,20.48,20.57,484400.0,19.0937,19.2056,19.0937,19.1776,484400.0
2011-03-09 14:55:00,20.57,20.61,20.55,20.57,234000.0,19.1776,19.2149,19.159,19.1776,234000.0
2011-03-09 15:00:00,20.57,20.64,20.55,20.63,202000.0,19.1776,19.2429,19.159,19.2336,202000.0
2011-03-09 15:05:00,20.63,20.64,20.58,20.62,173200.0,19.2336,19.2429,19.1869,19.2242,173200.0
2011-03-09 15:10:00,20.63,20.67,20.56,20.59,260800.0,19.2336,19.2708,19.1683,19.1963,260800.0
2011-03-09 15:15:00,20.59,20.62,20.57,20.59,62400.0,19.1963,19.2242,19.1776,19.1963,62400.0
2011-03-09 15:20:00,20.56,20.59,20.55,20.56,178000.0,19.1683,19.1963,19.159,19.1683,178000.0
2011-03-09 15:25:00,20.57,20.59,20.52,20.59,221600.0,19.1776,19.1963,19.131,19.1963,221600.0
2011-03-09 15:30:00,20.59,20.59,20.52,20.52,159600.0,19.1963,19.1963,19.131,19.131,159600.0
2011-03-09 15:35:00,20.51,20.52,20.45,20.5,277600.0,19.1217,19.131,19.0657,19.1124,277600.0
2011-03-09 15:40:00,20.49,20.54,20.45,20.46,326000.0,19.103,19.1496,19.0657,19.0751,326000.0
2011-03-09 15:45:00,20.46,20.54,20.43,20.52,451200.0,19.0751,19.1496,19.0471,19.131,451200.0
2011-03-09 15:50:00,20.51,20.52,20.44,20.47,366400.0,19.1217,19.131,19.0564,19.0844,366400.0
2011-03-09 15:55:00,20.46,20.48,20.43,20.45,490400.0,19.0751,19.0937,19.0471,19.0657,490400.0
2011-03-10 09:30:00,19.67,19.68,19.23,19.27,3086400.0,18.3385,18.3479,17.9283,17.9656,3086400.0
2011-03-10 09:35:00,19.27,19.29,19.09,19.24,3206800.0,17.9656,17.9843,17.7978,17.9376,3206800.0
2011-03-10 09:40:00,19.24,19.24,19.05,19.15,2076000.0,17.9376,17.9376,17.7605,17.8537,2076000.0
2011-03-10 09:45:00,19.15,19.29,19.12,19.26,2174800.0,17.8537,17.9843,17.8258,17.9563,2174800.0
2011-03-10 09:50:00,19.27,19.33,19.22,19.27,1202400.0,17.9656,18.0216,17.919,17.9656,1202400.0
2011-03-10 09:55:00,19.25,19.29,19.13,19.13,884800.0,17.947,17.9843,17.8351,17.8351,884800.0
2011-03-10 10:00:00,19.13,19.18,19.01,19.04,1171200.0,17.8351,17.8817,17.7232,17.7512,1171200.0
2011-03-10 10:05:00,19.05,19.06,18.88,18.95,2264400.0,17.7605,17.7698,17.602,17.6673,2264400.0
2011-03-10 10:10:00,18.95,19.05,18.93,19.03,1209600.0,17.6673,17.7605,17.6486,17.7419,1209600.0
2011-03-10 10:15:00,19.03,19.1,19.03,19.06,842000.0,17.7419,17.8071,17.7419,17.7698,842000.0
2011-03-10 10:20:00,19.07,19.13,19.06,19.13,774000.0,17.7792,17.8351,17.7698,17.8351,774000.0
2011-03-10 10:25:00,19.13,19.14,18.97,18.99,1051600.0,17.8351,17.8444,17.6859,17.7046,1051600.0
2011-03-10 10:30:00,18.99,19.0,18.83,18.86,1543600.0,17.7046,17.7139,17.5554,17.5834,1543600.0
2011-03-10 10:35:00,18.86,18.86,18.69,18.74,1542400.0,17.5834,17.5834,17.4249,17.4715,1542400.0
2011-03-10 10:40:00,18.74,18.96,18.72,18.92,1708400.0,17.4715,17.6766,17.4528,17.6393,1708400.0
2011-03-10 10:45:00,18.91,18.99,18.78,18.81,1522800.0,17.63,17.7046,17.5088,17.5367,1522800.0
2011-03-10 10:50:00,18.81,18.91,18.79,18.9,910400.0,17.5367,17.63,17.5181,17.6207,910400.0
2011-03-10 10:55:00,18.9,18.99,18.88,18.96,676000.0,17.6207,17.7046,17.602,17.6766,676000.0
2011-03-10 11:00:00,18.97,19.0,18.93,18.97,586400.0,17.6859,17.7139,17.6486,17.6859,586400.0
2011-03-10 11:05:00,18.96,19.0,18.94,18.97,385200.0,17.6766,17.7139,17.658,17.6859,385200.0
2011-03-10 11:10:00,18.98,18.98,18.9,18.94,389200.0,17.6952,17.6952,17.6207,17.658,389200.0
2011-03-10 11:15:00,18.94,19.08,18.88,19.08,1066800.0,17.658,17.7885,17.602,17.7885,1066800.0
2011-03-10 11:20:00,19.08,19.08,19.02,19.05,442000.0,17.7885,17.7885,17.7325,17.7605,442000.0
2011-03-10 11:25:00,19.05,19.11,19.02,19.04,370000.0,17.7605,17.8164,17.7325,17.7512,370000.0
2011-03-10 11:30:00,19.05,19.09,19.0,19.09,243600.0,17.7605,17.7978,17.7139,17.7978,243600.0
2011-03-10 11:35:00,19.09,19.17,19.04,19.17,755200.0,17.7978,17.8724,17.7512,17.8724,755200.0
2011-03-10 11:40:00,19.17,19.18,19.06,19.12,697600.0,17.8724,17.8817,17.7698,17.8258,697600.0
2011-03-10 11:45:00,19.11,19.11,18.98,19.0,348000.0,17.8164,17.8164,17.6952,17.7139,348000.0
2011-03-10 11:50:00,19.0,19.03,18.96,19.03,497600.0,17.7139,17.7419,17.6766,17.7419,497600.0
2011-03-10 11:55:00,19.03,19.18,19.03,19.15,630400.0,17.7419,17.8817,17.7419,17.8537,630400.0
2011-03-10 12:00:00,19.15,19.2,19.08,19.09,704000.0,17.8537,17.9004,17.7885,17.7978,704000.0
2011-03-10 12:05:00,19.09,19.11,19.0,19.03,458800.0,17.7978,17.8164,17.7139,17.7419,458800.0
2011-03-10 12:10:00,19.03,19.09,19.01,19.06,302400.0,17.7419,17.7978,17.7232,17.7698,302400.0
2011-03-10 12:15:00,19.07,19.08,19.03,19.03,149200.0,17.7792,17.7885,17.7419,17.7419,149200.0
2011-03-10 12:20:00,19.03,19.14,19.02,19.12,356800.0,17.7419,17.8444,17.7325,17.8258,356800.0
2011-03-10 12:25:00,19.11,19.11,18.94,19.02,441600.0,17.8164,17.8164,17.658,17.7325,441600.0
2011-03-10 12:30:00,19.02,19.05,18.94,18.97,326000.0,17.7325,17.7605,17.658,17.6859,326000.0
2011-03-10 12:35:00,18.97,19.08,18.96,19.06,284400.0,17.6859,17.7885,17.6766,17.7698,284400.0
2011-03-10 12:40:00,19.06,19.07,19.01,19.05,144400.0,17.7698,17.7792,17.7232,17.7605,144400.0
2011-03-10 12:45:00,19.07,19.08,18.98,18.99,297600.0,17.7792,17.7885,17.6952,17.7046,297600.0
2011-03-10 12:50:00,18.99,19.21,18.98,19.21,575600.0,17.7046,17.9097,17.6952,17.9097,575600.0
2011-03-10 12:55:00,19.21,19.25,19.16,19.23,433200.0,17.9097,17.947,17.8631,17.9283,433200.0
2011-03-10 13:00:00,19.23,19.25,19.14,19.18,266800.0,17.9283,17.947,17.8444,17.8817,266800.0
2011-03-10 13:05:00,19.18,19.25,19.14,19.24,283200.0,17.8817,17.947,17.8444,17.9376,283200.0
2011-03-10 13:10:00,19.23,19.31,19.22,19.3,480400.0,17.9283,18.0029,17.919,17.9936,480400.0
2011-03-10 13:15:00,19.3,19.35,19.29,19.3,632800.0,17.9936,18.0402,17.9843,17.9936,632800.0
2011-03-10 13:20:00,19.29,19.31,19.18,19.18,536800.0,17.9843,18.0029,17.8817,17.8817,536800.0
2011-03-10 13:25:00,19.19,19.21,19.08,19.09,781600.0,17.891,17.9097,17.7885,17.7978,781600.0
2011-03-10 13:30:00,19.09,19.1,18.9,18.9,1461600.0,17.7978,17.8071,17.6207,17.6207,1461600.0
2011-03-10 13:35:00,18.91,19.02,18.83,18.83,1705600.0,17.63,17.7325,17.5554,17.5554,1705600.0
2011-03-10 13:40:00,18.82,19.02,18.81,18.9,666800.0,17.5461,17.7325,17.5367,17.6207,666800.0
2011-03-10 13:45:00,18.9,19.01,18.86,19.0,760400.0,17.6207,17.7232,17.5834,17.7139,760400.0
2011-03-10 13:50:00,19.0,19.06,18.89,18.92,465600.0,17.7139,17.7698,17.6113,17.6393,465600.0
2011-03-10 13:55:00,18.92,18.99,18.91,18.98,347600.0,17.6393,17.7046,17.63,17.6952,347600.0
2011-03-10 14:00:00,18.98,19.05,18.96,18.96,640800.0,17.6952,17.7605,17.6766,17.6766,640800.0
2011-03-10 14:05:00,18.96,19.05,18.93,19.02,550800.0,17.6766,17.7605,17.6486,17.7325,550800.0
2011-03-10 14:10:00,19.03,19.06,18.96,18.97,313600.0,17.7419,17.7698,17.6766,17.6859,313600.0
2011-03-10 14:15:00,18.97,19.02,18.96,19.02,280800.0,17.6859,17.7325,17.6766,17.7325,280800.0
2011-03-10 14:20:00,19.0,19.04,18.97,18.97,228800.0,17.7139,17.7512,17.6859,17.6859,228800.0
2011-03-10 14:25:00,18.97,19.02,18.93,18.93,519200.0,17.6859,17.7325,17.6486,17.6486,519200.0
2011-03-10 14:30:00,18.93,19.0,18.92,18.98,233600.0,17.6486,17.7139,17.6393,17.6952,233600.0
2011-03-10 14:35:00,18.98,19.15,18.98,19.13,640800.0,17.6952,17.8537,17.6952,17.8351,640800.0
2011-03-10 14:40:00,19.13,19.17,19.02,19.04,596400.0,17.8351,17.8724,17.7325,17.7512,596400.0
2011-03-10 14:45:00,19.04,19.07,19.03,19.04,288000.0,17.7512,17.7792,17.7419,17.7512,288000.0
2011-03-10 14:50:00,19.04,19.05,19.01,19.04,222000.0,17.7512,17.7605,17.7232,17.7512,222000.0
2011-03-10 14:55:00,19.04,19.08,19.03,19.05,185600.0,17.7512,17.7885,17.7419,17.7605,185600.0
2011-03-10 15:00:00,19.05,19.09,18.89,18.92,1059600.0,17.7605,17.7978,17.6113,17.6393,1059600.0
2011-03-10 15:05:00,18.92,19.06,18.92,19.01,634000.0,17.6393,17.7698,17.6393,17.7232,634000.0
2011-03-10 15:10:00,19.0,19.02,18.88,18.89,553600.0,17.7139,17.7325,17.602,17.6113,553600.0
2011-03-10 15:15:00,18.88,18.91,18.78,18.8,837600.0,17.602,17.63,17.5088,17.5274,837600.0
2011-03-10 15:20:00,18.8,18.9,18.78,18.88,695600.0,17.5274,17.6207,17.5088,17.602,695600.0
2011-03-10 15:25:00,18.89,18.91,18.8,18.81,570000.0,17.6113,17.63,17.5274,17.5367,570000.0
2011-03-10 15:30:00,18.81,18.84,18.76,18.78,1010400.0,17.5367,17.5647,17.4901,17.5088,1010400.0
2011-03-10 15:35:00,18.79,18.93,18.76,18.92,870800.0,17.5181,17.6486,17.4901,17.6393,870800.0
2011-03-10 15:40:00,18.93,19.11,18.93,19.08,1361600.0,17.6486,17.8164,17.6486,17.7885,1361600.0
2011-03-10 15:45:00,19.08,19.08,18.93,18.97,700400.0,17.7885,17.7885,17.6486,17.6859,700400.0
2011-03-10 15:50:00,18.96,18.97,18.9,18.92,729200.0,17.6766,17.6859,17.6207,17.6393,729200.0
2011-03-10 15:55:00,18.92,18.93,18.87,18.87,1609600.0,17.6393,17.6486,17.5927,17.5927,1609600.0
2011-03-11 09:30:00,18.44,18.72,18.4,18.68,2264400.0,17.1918,17.4528,17.1545,17.4155,2264400.0
2011-03-11 09:35:00,18.68,18.83,18.65,18.8,1607200.0,17.4155,17.5554,17.3876,17.5274,1607200.0
2011-03-11 09:40:00,18.8,19.0,18.8,18.93,1836000.0,17.5274,17.7139,17.5274,17.6486,1836000.0
2011-03-11 09:45:00,18.93,18.97,18.71,18.72,1035600.0,17.6486,17.6859,17.4435,17.4528,1035600.0
2011-03-11 09:50:00,18.72,18.75,18.63,18.67,1304400.0,17.4528,17.4808,17.3689,17.4062,1304400.0
2011-03-11 09:55:00,18.65,18.74,18.5,18.71,1644000.0,17.3876,17.4715,17.2477,17.4435,1644000.0
2011-03-11 10:00:00,18.7,18.72,18.61,18.63,430400.0,17.4342,17.4528,17.3503,17.3689,430400.0
2011-03-11 10:05:00,18.62,18.62,18.47,18.48,678800.0,17.3596,17.3596,17.2198,17.2291,678800.0
2011-03-11 10:10:00,18.48,18.59,18.47,18.57,424400.0,17.2291,17.3316,17.2198,17.313,424400.0
2011-03-11 10:15:00,18.59,18.77,18.58,18.71,668000.0,17.3316,17.4995,17.3223,17.4435,668000.0
2011-03-11 10:20:00,18.73,18.79,18.61,18.67,664400.0,17.4622,17.5181,17.3503,17.4062,664400.0
2011-03-11 10:25:00,18.68,18.75,18.6,18.61,458000.0,17.4155,17.4808,17.341,17.3503,458000.0
2011-03-11 10:30:00,18.61,18.67,18.5,18.5,772000.0,17.3503,17.4062,17.2477,17.2477,772000.0
2011-03-11 10:35:00,18.5,18.57,18.46,18.56,939200.0,17.2477,17.313,17.2104,17.3037,939200.0
2011-03-11 10:40:00,18.55,18.55,18.48,18.5,308000.0,17.2943,17.2943,17.2291,17.2477,308000.0
2011-03-11 10:45:00,18.5,18.61,18.44,18.57,632400.0,17.2477,17.3503,17.1918,17.313,632400.0
2011-03-11 10:50:00,18.57,18.61,18.47,18.58,566000.0,17.313,17.3503,17.2198,17.3223,566000.0
2011-03-11 10:55:00,18.58,18.59,18.53,18.58,197600.0,17.3223,17.3316,17.2757,17.3223,197600.0
2011-03-11 11:00:00,18.58,18.63,18.53,18.56,300000.0,17.3223,17.3689,17.2757,17.3037,300000.0
2011-03-11 11:05:00,18.57,18.6,18.52,18.54,260400.0,17.313,17.341,17.2664,17.285,260400.0
2011-03-11 11:10:00,18.53,18.66,18.53,18.64,348000.0,17.2757,17.3969,17.2757,17.3783,348000.0
2011-03-11 11:15:00,18.62,18.65,18.59,18.65,150400.0,17.3596,17.3876,17.3316,17.3876,150400.0
2011-03-11 11:20:00,18.65,18.74,18.63,18.73,354800.0,17.3876,17.4715,17.3689,17.4622,354800.0
2011-03-11 11:25:00,18.73,18.75,18.69,18.69,394800.0,17.4622,17.4808,17.4249,17.4249,394800.0
2011-03-11 11:30:00,18.69,18.74,18.69,18.72,343600.0,17.4249,17.4715,17.4249,17.4528,343600.0
2011-03-11 11:35:00,18.74,18.78,18.71,18.76,852800.0,17.4715,17.5088,17.4435,17.4901,852800.0
2011-03-11 11:40:00,18.74,18.88,18.74,18.85,655600.0,17.4715,17.602,17.4715,17.574,655600.0
2011-03-11 11:45:00,18.86,18.95,18.86,18.89,589600.0,17.5834,17.6673,17.5834,17.6113,589600.0
2011-03-11 11:50:00,18.9,18.94,18.86,18.94,361200.0,17.6207,17.658,17.5834,17.658,361200.0
2011-03-11 11:55:00,18.94,18.98,18.89,18.96,428800.0,17.658,17.6952,17.6113,17.6766,428800.0
2011-03-11 12:00:00,18.97,19.03,18.96,18.99,654400.0,17.6859,17.7419,17.6766,17.7046,654400.0
2011-03-11 12:05:00,19.0,19.05,18.98,19.0,334800.0,17.7139,17.7605,17.6952,17.7139,334800.0
2011-03-11 12:10:00,19.0,19.0,18.88,18.92,658000.0,17.7139,17.7139,17.602,17.6393,658000.0
2011-03-11 12:15:00,18.92,18.97,18.91,18.97,330800.0,17.6393,17.6859,17.63,17.6859,330800.0
2011-03-11 12:20:00,18.97,19.12,18.96,19.11,832000.0,17.6859,17.8258,17.6766,17.8164,832000.0
2011-03-11 12:25:00,19.11,19.15,19.08,19.09,632400.0,17.8164,17.8537,17.7885,17.7978,632400.0
2011-03-11 12:30:00,19.09,19.1,19.04,19.04,276800.0,17.7978,17.8071,17.7512,17.7512,276800.0
2011-03-11 12:35:00,19.05,19.09,19.02,19.04,296800.0,17.7605,17.7978,17.7325,17.7512,296800.0
2011-03-11 12:40:00,19.04,19.08,19.02,19.05,208800.0,17.7512,17.7885,17.7325,17.7605,208800.0
2011-03-11 12:45:00,19.06,19.08,18.98,18.99,308800.0,17.7698,17.7885,17.6952,17.7046,308800.0
2011-03-11 12:50:00,18.99,19.03,18.98,19.02,191200.0,17.7046,17.7419,17.6952,17.7325,191200.0
2011-03-11 12:55:00,19.02,19.03,18.98,19.01,89600.0,17.7325,17.7419,17.6952,17.7232,89600.0
2011-03-11 13:00:00,19.01,19.01,18.96,18.96,162400.0,17.7232,17.7232,17.6766,17.6766,162400.0
2011-03-11 13:05:00,18.97,18.99,18.96,18.97,133600.0,17.6859,17.7046,17.6766,17.6859,133600.0
2011-03-11 13:10:00,18.97,18.99,18.82,18.82,456400.0,17.6859,17.7046,17.5461,17.5461,456400.0
2011-03-11 13:15:00,18.83,18.84,18.76,18.83,556400.0,17.5554,17.5647,17.4901,17.5554,556400.0
2011-03-11 13:20:00,18.82,18.89,18.8,18.88,330400.0,17.5461,17.6113,17.5274,17.602,330400.0
2011-03-11 13:25:00,18.89,18.94,18.87,18.9,377600.0,17.6113,17.658,17.5927,17.6207,377600.0
2011-03-11 13:30:00,18.91,18.93,18.88,18.88,196000.0,17.63,17.6486,17.602,17.602,196000.0
2011-03-11 13:35:00,18.88,18.95,18.86,18.88,392800.0,17.602,17.6673,17.5834,17.602,392800.0
2011-03-11 13:40:00,18.88,18.93,18.85,18.91,144000.0,17.602,17.6486,17.574,17.63,144000.0
2011-03-11 13:45:00,18.93,18.98,18.93,18.97,180800.0,17.6486,17.6952,17.6486,17.6859,180800.0
2011-03-11 13:50:00,18.98,19.04,18.93,19.04,326000.0,17.6952,17.7512,17.6486,17.7512,326000.0
2011-03-11 13:55:00,19.03,19.03,18.91,18.93,236400.0,17.7419,17.7419,17.63,17.6486,236400.0
2011-03-11 14:00:00,18.92,18.96,18.91,18.94,92800.0,17.6393,17.6766,17.63,17.658,92800.0
2011-03-11 14:05:00,18.95,18.99,18.94,18.96,91200.0,17.6673,17.7046,17.658,17.6766,91200.0
2011-03-11 14:10:00,18.96,19.03,18.95,19.0,157200.0,17.6766,17.7419,17.6673,17.7139,157200.0
2011-03-11 14:15:00,18.99,19.09,18.98,19.08,243200.0,17.7046,17.7978,17.6952,17.7885,243200.0
2011-03-11 14:20:00,19.08,19.11,19.06,19.08,415200.0,17.7885,17.8164,17.7698,17.7885,415200.0
2011-03-11 14:25:00,19.07,19.1,19.06,19.1,208000.0,17.7792,17.8071,17.7698,17.8071,208000.0
2011-03-11 14:30:00,19.1,19.14,19.09,19.1,636400.0,17.8071,17.8444,17.7978,17.8071,636400.0
2011-03-11 14:35:00,19.11,19.12,19.03,19.06,355600.0,17.8164,17.8258,17.7419,17.7698,355600.0
2011-03-11 14:40:00,19.06,19.16,19.06,19.11,327200.0,17.7698,17.8631,17.7698,17.8164,327200.0
2011-03-11 14:45:00,19.11,19.16,19.08,19.11,160400.0,17.8164,17.8631,17.7885,17.8164,160400.0
2011-03-11 14:50:00,19.1,19.13,19.09,19.11,111600.0,17.8071,17.8351,17.7978,17.8164,111600.0
2011-03-11 14:55:00,19.11,19.13,19.11,19.12,122800.0,17.8164,17.8351,17.8164,17.8258,122800.0
2011-03-11 15:00:00,19.12,19.22,19.11,19.21,469200.0,17.8258,17.919,17.8164,17.9097,469200.0
2011-03-11 15:05:00,19.22,19.25,19.19,19.19,441200.0,17.919,17.947,17.891,17.891,441200.0
2011-03-11 15:10:00,19.2,19.21,19.16,19.19,311600.0,17.9004,17.9097,17.8631,17.891,311600.0
2011-03-11 15:15:00,19.19,19.24,19.19,19.22,512400.0,17.891,17.9376,17.891,17.919,512400.0
2011-03-11 15:20:00,19.23,19.32,19.22,19.32,750000.0,17.9283,18.0122,17.919,18.0122,750000.0
2011-03-11 15:25:00,19.32,19.32,19.26,19.31,412400.0,18.0122,18.0122,17.9563,18.0029,412400.0
2011-03-11 15:30:00,19.31,19.39,19.16,19.17,1182800.0,18.0029,18.0775,17.8631,17.8724,1182800.0
2011-03-11 15:35:00,19.17,19.27,19.15,19.18,537600.0,17.8724,17.9656,17.8537,17.8817,537600.0
2011-03-11 15:40:00,19.19,19.21,19.13,19.18,411600.0,17.891,17.9097,17.8351,17.8817,411600.0
2011-03-11 15:45:00,19.18,19.25,19.11,19.19,753600.0,17.8817,17.947,17.8164,17.891,753600.0
2011-03-11 15:50:00,19.2,19.28,19.19,19.22,595600.0,17.9004,17.9749,17.891,17.919,595600.0
2011-03-11 15:55:00,19.22,19.23,19.02,19.02,1713200.0,17.919,17.9283,17.7325,17.7325,1713200.0
2011-03-14 09:30:00,18.44,18.69,18.42,18.69,1634800.0,17.1918,17.4249,17.1731,17.4249,1634800.0
2011-03-14 09:35:00,18.69,18.8,18.67,18.75,1496400.0,17.4249,17.5274,17.4062,17.4808,1496400.0
2011-03-14 09:40:00,18.75,18.79,18.61,18.71,708400.0,17.4808,17.5181,17.3503,17.4435,708400.0
2011-03-14 09:45:00,18.71,18.88,18.65,18.84,637200.0,17.4435,17.602,17.3876,17.5647,637200.0
2011-03-14 09:50:00,18.84,19.02,18.81,18.9,606800.0,17.5647,17.7325,17.5367,17.6207,606800.0
2011-03-14 09:55:00,18.9,19.14,18.84,19.05,622400.0,17.6207,17.8444,17.5647,17.7605,622400.0
2011-03-14 10:00:00,19.05,19.12,19.03,19.08,355600.0,17.7605,17.8258,17.7419,17.7885,355600.0
2011-03-14 10:05:00,19.09,19.09,18.91,18.93,469600.0,17.7978,17.7978,17.63,17.6486,469600.0
2011-03-14 10:10:00,18.94,18.94,18.83,18.88,584400.0,17.658,17.658,17.5554,17.602,584400.0
2011-03-14 10:15:00,18.88,18.97,18.8,18.81,415200.0,17.602,17.6859,17.5274,17.5367,415200.0
2011-03-14 10:20:00,18.82,18.92,18.76,18.81,472800.0,17.5461,17.6393,17.4901,17.5367,472800.0
2011-03-14 10:25:00,18.81,18.97,18.8,18.87,496000.0,17.5367,17.6859,17.5274,17.5927,496000.0
2011-03-14 10:30:00,18.88,18.88,18.54,18.58,989600.0,17.602,17.602,17.285,17.3223,989600.0
2011-03-14 10:35:00,18.58,18.69,18.57,18.68,808000.0,17.3223,17.4249,17.313,17.4155,808000.0
2011-03-14 10:40:00,18.66,18.68,18.61,18.63,230000.0,17.3969,17.4155,17.3503,17.3689,230000.0
2011-03-14 10:45:00,18.65,18.78,18.61,18.75,702000.0,17.3876,17.5088,17.3503,17.4808,702000.0
2011-03-14 10:50:00,18.76,18.86,18.73,18.77,587200.0,17.4901,17.5834,17.4622,17.4995,587200.0
2011-03-14 10:55:00,18.78,18.8,18.59,18.6,397200.0,17.5088,17.5274,17.3316,17.341,397200.0
2011-03-14 11:00:00,18.6,18.67,18.5,18.65,611200.0,17.341,17.4062,17.2477,17.3876,611200.0
2011-03-14 11:05:00,18.65,18.68,18.48,18.52,523200.0,17.3876,17.4155,17.2291,17.2664,523200.0
2011-03-14 11:10:00,18.52,18.57,18.27,18.31,1702000.0,17.2664,17.313,17.0333,17.0706,1702000.0
2011-03-14 11:15:00,18.3,18.31,18.18,18.19,952400.0,17.0613,17.0706,16.9494,16.9587,952400.0
2011-03-14 11:20:00,18.2,18.31,18.18,18.29,557200.0,16.968,17.0706,16.9494,17.0519,557200.0
2011-03-14 11:25:00,18.28,18.33,18.23,18.23,460000.0,17.0426,17.0892,16.996,16.996,460000.0
2011-03-14 11:30:00,18.23,18.29,18.14,18.25,577600.0,16.996,17.0519,16.9121,17.0147,577600.0
2011-03-14 11:35:00,18.25,18.32,18.25,18.31,348800.0,17.0147,17.0799,17.0147,17.0706,348800.0
2011-03-14 11:40:00,18.31,18.52,18.3,18.51,1096400.0,17.0706,17.2664,17.0613,17.2571,1096400.0
2011-03-14 11:45:00,18.51,18.51,18.39,18.42,664800.0,17.2571,17.2571,17.1452,17.1731,664800.0
2011-03-14 11:50:00,18.39,18.44,18.34,18.35,416000.0,17.1452,17.1918,17.0986,17.1079,416000.0
2011-03-14 11:55:00,18.34,18.41,18.33,18.39,213600.0,17.0986,17.1638,17.0892,17.1452,213600.0
2011-03-14 12:00:00,18.39,18.48,18.38,18.43,317200.0,17.1452,17.2291,17.1359,17.1825,317200.0
2011-03-14 12:05:00,18.43,18.43,18.4,18.4,132800.0,17.1825,17.1825,17.1545,17.1545,132800.0
2011-03-14 12:10:00,18.41,18.44,18.38,18.38,164000.0,17.1638,17.1918,17.1359,17.1359,164000.0
2011-03-14 12:15:00,18.37,18.38,18.28,18.36,276400.0,17.1265,17.1359,17.0426,17.1172,276400.0
2011-03-14 12:20:00,18.37,18.47,18.37,18.46,212800.0,17.1265,17.2198,17.1265,17.2104,212800.0
2011-03-14 12:25:00,18.46,18.46,18.42,18.42,214400.0,17.2104,17.2104,17.1731,17.1731,214400.0
2011-03-14 12:30:00,18.41,18.49,18.4,18.43,331600.0,17.1638,17.2384,17.1545,17.1825,331600.0
2011-03-14 12:35:00,18.43,18.43,18.31,18.33,184800.0,17.1825,17.1825,17.0706,17.0892,184800.0
2011-03-14 12:40:00,18.32,18.39,18.3,18.36,124800.0,17.0799,17.1452,17.0613,17.1172,124800.0
2011-03-14 12:45:00,18.36,18.43,18.35,18.41,342000.0,17.1172,17.1825,17.1079,17.1638,342000.0
2011-03-14 12:50:00,18.42,18.43,18.38,18.38,114800.0,17.1731,17.1825,17.1359,17.1359,114800.0
2011-03-14 12:55:00,18.38,18.46,18.36,18.46,266000.0,17.1359,17.2104,17.1172,17.2104,266000.0
2011-03-14 13:00:00,18.46,18.51,18.45,18.49,386000.0,17.2104,17.2571,17.2011,17.2384,386000.0
2011-03-14 13:05:00,18.48,18.63,18.48,18.63,818400.0,17.2291,17.3689,17.2291,17.3689,818400.0
2011-03-14 13:10:00,18.62,18.7,18.61,18.7,598000.0,17.3596,17.4342,17.3503,17.4342,598000.0
2011-03-14 13:15:00,18.7,18.72,18.63,18.65,454400.0,17.4342,17.4528,17.3689,17.3876,454400.0
2011-03-14 13:20:00,18.66,18.66,18.53,18.55,403600.0,17.3969,17.3969,17.2757,17.2943,403600.0
2011-03-14 13:25:00,18.55,18.61,18.55,18.56,201200.0,17.2943,17.3503,17.2943,17.3037,201200.0
2011-03-14 13:30:00,18.56,18.58,18.51,18.52,252800.0,17.3037,17.3223,17.2571,17.2664,252800.0
2011-03-14 13:35:00,18.52,18.54,18.45,18.49,448800.0,17.2664,17.285,17.2011,17.2384,448800.0
2011-03-14 13:40:00,18.49,18.61,18.49,18.57,241600.0,17.2384,17.3503,17.2384,17.313,241600.0
2011-03-14 13:45:00,18.57,18.6,18.56,18.58,210000.0,17.313,17.341,17.3037,17.3223,210000.0
2011-03-14 13:50:00,18.58,18.7,18.58,18.67,337200.0,17.3223,17.4342,17.3223,17.4062,337200.0
2011-03-14 13:55:00,18.67,18.69,18.53,18.56,552800.0,17.4062,17.4249,17.2757,17.3037,552800.0
2011-03-14 14:00:00,18.54,18.61,18.54,18.55,302800.0,17.285,17.3503,17.285,17.2943,302800.0
2011-03-14 14:05:00,18.55,18.73,18.55,18.68,637600.0,17.2943,17.4622,17.2943,17.4155,637600.0
2011-03-14 14:10:00,18.68,18.72,18.64,18.66,432000.0,17.4155,17.4528,17.3783,17.3969,432000.0
2011-03-14 14:15:00,18.67,18.7,18.63,18.64,180800.0,17.4062,17.4342,17.3689,17.3783,180800.0
2011-03-14 14:20:00,18.65,18.78,18.65,18.72,618000.0,17.3876,17.5088,17.3876,17.4528,618000.0
2011-03-14 14:25:00,18.73,18.77,18.64,18.75,402400.0,17.4622,17.4995,17.3783,17.4808,402400.0
2011-03-14 14:30:00,18.76,18.76,18.65,18.66,246800.0,17.4901,17.4901,17.3876,17.3969,246800.0
2011-03-14 14:35:00,18.65,18.69,18.59,18.6,328800.0,17.3876,17.4249,17.3316,17.341,328800.0
2011-03-14 14:40:00,18.59,18.65,18.57,18.57,136400.0,17.3316,17.3876,17.313,17.313,136400.0
2011-03-14 14:45:00,18.57,18.68,18.56,18.66,150400.0,17.313,17.4155,17.3037,17.3969,150400.0
2011-03-14 14:50:00,18.66,18.66,18.54,18.58,188000.0,17.3969,17.3969,17.285,17.3223,188000.0
2011-03-14 14:55:00,18.58,18.66,18.58,18.59,363200.0,17.3223,17.3969,17.3223,17.3316,363200.0
2011-03-14 15:00:00,18.59,18.66,18.57,18.57,240800.0,17.3316,17.3969,17.313,17.313,240800.0
2011-03-14 15:05:00,18.59,18.72,18.59,18.64,423200.0,17.3316,17.4528,17.3316,17.3783,423200.0
2011-03-14 15:10:00,18.65,18.81,18.65,18.8,728000.0,17.3876,17.5367,17.3876,17.5274,728000.0
2011-03-14 15:15:00,18.79,18.82,18.75,18.76,284800.0,17.5181,17.5461,17.4808,17.4901,284800.0
2011-03-14 15:20:00,18.77,18.8,18.71,18.79,355200.0,17.4995,17.5274,17.4435,17.5181,355200.0
2011-03-14 15:25:00,18.78,18.81,18.72,18.79,251200.0,17.5088,17.5367,17.4528,17.5181,251200.0
2011-03-14 15:30:00,18.78,18.83,18.75,18.75,381200.0,17.5088,17.5554,17.4808,17.4808,381200.0
2011-03-14 15:35:00,18.75,18.8,18.7,18.76,250800.0,17.4808,17.5274,17.4342,17.4901,250800.0
2011-03-14 15:40:00,18.76,18.91,18.76,18.88,981200.0,17.4901,17.63,17.4901,17.602,981200.0
2011-03-14 15:45:00,18.88,18.92,18.8,18.8,754800.0,17.602,17.6393,17.5274,17.5274,754800.0
2011-03-14 15:50:00,18.81,18.88,18.77,18.8,600800.0,17.5367,17.602,17.4995,17.5274,600800.0
2011-03-14 15:55:00,18.81,18.85,18.72,18.73,882400.0,17.5367,17.574,17.4528,17.4622,882400.0
2011-03-15 09:30:00,17.49,17.49,17.22,17.27,3091200.0,16.3061,16.3061,16.0544,16.101,3091200.0
2011-03-15 09:35:00,17.25,17.5,17.19,17.43,1826400.0,16.0823,16.3154,16.0264,16.2502,1826400.0
2011-03-15 09:40:00,17.43,17.69,17.38,17.66,1998800.0,16.2502,16.4926,16.2035,16.4646,1998800.0
2011-03-15 09:45:00,17.66,17.76,17.56,17.75,1824000.0,16.4646,16.5578,16.3714,16.5485,1824000.0
2011-03-15 09:50:00,17.75,17.8,17.64,17.64,1494400.0,16.5485,16.5951,16.4459,16.4459,1494400.0
2011-03-15 09:55:00,17.64,17.66,17.38,17.43,1652800.0,16.4459,16.4646,16.2035,16.2502,1652800.0
2011-03-15 10:00:00,17.41,17.56,17.4,17.54,1190800.0,16.2315,16.3714,16.2222,16.3527,1190800.0
2011-03-15 10:05:00,17.54,17.66,17.4,17.56,1002000.0,16.3527,16.4646,16.2222,16.3714,1002000.0
2011-03-15 10:10:00,17.56,17.7,17.51,17.69,1181600.0,16.3714,16.5019,16.3247,16.4926,1181600.0
2011-03-15 10:15:00,17.7,17.71,17.6,17.63,518400.0,16.5019,16.5112,16.4087,16.4366,518400.0
2011-03-15 10:20:00,17.63,17.79,17.6,17.78,590400.0,16.4366,16.5858,16.4087,16.5765,590400.0
2011-03-15 10:25:00,17.78,17.88,17.75,17.88,844400.0,16.5765,16.6697,16.5485,16.6697,844400.0
2011-03-15 10:30:00,17.87,17.89,17.78,17.81,683600.0,16.6604,16.679,16.5765,16.6044,683600.0
2011-03-15 10:35:00,17.8,17.9,17.76,17.87,668000.0,16.5951,16.6883,16.5578,16.6604,668000.0
2011-03-15 10:40:00,17.88,17.98,17.83,17.97,606800.0,16.6697,16.7629,16.6231,16.7536,606800.0
2011-03-15 10:45:00,17.97,17.97,17.88,17.9,470000.0,16.7536,16.7536,16.6697,16.6883,470000.0
2011-03-15 10:50:00,17.9,17.98,17.87,17.96,402400.0,16.6883,16.7629,16.6604,16.7443,402400.0
2011-03-15 10:55:00,17.95,17.95,17.85,17.95,411200.0,16.735,16.735,16.6417,16.735,411200.0
2011-03-15 11:00:00,17.96,17.96,17.79,17.79,413200.0,16.7443,16.7443,16.5858,16.5858,413200.0
2011-03-15 11:05:00,17.81,17.84,17.76,17.78,545600.0,16.6044,16.6324,16.5578,16.5765,545600.0
2011-03-15 11:10:00,17.78,17.88,17.77,17.86,405200.0,16.5765,16.6697,16.5671,16.6511,405200.0
2011-03-15 11:15:00,17.87,17.91,17.8,17.9,197200.0,16.6604,16.6977,16.5951,16.6883,197200.0
2011-03-15 11:20:00,17.9,17.96,17.78,17.79,330800.0,16.6883,16.7443,16.5765,16.5858,330800.0
2011-03-15 11:25:00,17.78,17.95,17.77,17.92,498000.0,16.5765,16.735,16.5671,16.707,498000.0
2011-03-15 11:30:00,17.93,17.96,17.89,17.92,382400.0,16.7163,16.7443,16.679,16.707,382400.0
2011-03-15 11:35:00,17.91,17.96,17.88,17.95,332800.0,16.6977,16.7443,16.6697,16.735,332800.0
2011-03-15 11:40:00,17.95,18.07,17.95,18.04,538800.0,16.735,16.8468,16.735,16.8189,538800.0
2011-03-15 11:45:00,18.04,18.06,17.98,17.99,225200.0,16.8189,16.8375,16.7629,16.7723,225200.0
2011-03-15 11:50:00,17.99,18.0,17.91,17.98,410400.0,16.7723,16.7816,16.6977,16.7629,410400.0
2011-03-15 11:55:00,17.98,18.05,17.98,18.05,220800.0,16.7629,16.8282,16.7629,16.8282,220800.0
2011-03-15 12:00:00,18.05,18.15,18.02,18.13,738800.0,16.8282,16.9214,16.8002,16.9028,738800.0
2011-03-15 12:05:00,18.13,18.17,18.12,18.14,201600.0,16.9028,16.9401,16.8935,16.9121,201600.0
2011-03-15 12:10:00,18.14,18.16,18.11,18.15,184400.0,16.9121,16.9307,16.8841,16.9214,184400.0
2011-03-15 12:15:00,18.15,18.16,18.08,18.09,276800.0,16.9214,16.9307,16.8562,16.8655,276800.0
2011-03-15 12:20:00,18.09,18.13,18.08,18.13,158400.0,16.8655,16.9028,16.8562,16.9028,158400.0
2011-03-15 12:25:00,18.14,18.24,18.13,18.23,465600.0,16.9121,17.0053,16.9028,16.996,465600.0
2011-03-15 12:30:00,18.23,18.23,18.09,18.11,372000.0,16.996,16.996,16.8655,16.8841,372000.0
2011-03-15 12:35:00,18.12,18.15,18.09,18.1,224400.0,16.8935,16.9214,16.8655,16.8748,224400.0
2011-03-15 12:40:00,18.11,18.11,17.99,17.99,723600.0,16.8841,16.8841,16.7723,16.7723,723600.0
2011-03-15 12:45:00,17.99,18.0,17.91,17.96,279200.0,16.7723,16.7816,16.6977,16.7443,279200.0
2011-03-15 12:50:00,17.96,18.05,17.96,18.03,241200.0,16.7443,16.8282,16.7443,16.8095,241200.0
2011-03-15 12:55:00,18.03,18.08,17.98,18.05,222400.0,16.8095,16.8562,16.7629,16.8282,222400.0
2011-03-15 13:00:00,18.04,18.08,17.99,17.99,217600.0,16.8189,16.8562,16.7723,16.7723,217600.0
2011-03-15 13:05:00,18.0,18.04,17.98,17.99,234000.0,16.7816,16.8189,16.7629,16.7723,234000.0
2011-03-15 13:10:00,17.98,18.07,17.95,18.04,176800.0,16.7629,16.8468,16.735,16.8189,176800.0
2011-03-15 13:15:00,18.02,18.04,17.94,17.97,226000.0,16.8002,16.8189,16.7256,16.7536,226000.0
2011-03-15 13:20:00,17.96,18.04,17.96,18.0,138000.0,16.7443,16.8189,16.7443,16.7816,138000.0
2011-03-15 13:25:00,17.99,18.03,17.91,17.93,339600.0,16.7723,16.8095,16.6977,16.7163,339600.0
2011-03-15 13:30:00,17.94,18.02,17.93,18.02,220800.0,16.7256,16.8002,16.7163,16.8002,220800.0
2011-03-15 13:35:00,18.01,18.01,17.95,18.0,88800.0,16.7909,16.7909,16.735,16.7816,88800.0
2011-03-15 13:40:00,18.01,18.07,17.96,17.97,206800.0,16.7909,16.8468,16.7443,16.7536,206800.0
2011-03-15 13:45:00,17.96,18.03,17.92,18.02,192800.0,16.7443,16.8095,16.707,16.8002,192800.0
2011-03-15 13:50:00,18.03,18.07,17.98,17.99,146000.0,16.8095,16.8468,16.7629,16.7723,146000.0
2011-03-15 13:55:00,17.99,18.06,17.99,18.04,76800.0,16.7723,16.8375,16.7723,16.8189,76800.0
2011-03-15 14:00:00,18.04,18.05,18.0,18.01,90000.0,16.8189,16.8282,16.7816,16.7909,90000.0
2011-03-15 14:05:00,18.01,18.07,18.01,18.06,112000.0,16.7909,16.8468,16.7909,16.8375,112000.0
2011-03-15 14:10:00,18.06,18.1,18.05,18.07,94000.0,16.8375,16.8748,16.8282,16.8468,94000.0
2011-03-15 14:15:00,18.08,18.13,17.93,17.95,856000.0,16.8562,16.9028,16.7163,16.735,856000.0
2011-03-15 14:20:00,17.95,18.14,17.93,18.13,453600.0,16.735,16.9121,16.7163,16.9028,453600.0
2011-03-15 14:25:00,18.13,18.21,18.03,18.18,803200.0,16.9028,16.9774,16.8095,16.9494,803200.0
2011-03-15 14:30:00,18.19,18.23,18.16,18.17,299600.0,16.9587,16.996,16.9307,16.9401,299600.0
2011-03-15 14:35:00,18.16,18.22,18.14,18.15,172800.0,16.9307,16.9867,16.9121,16.9214,172800.0
2011-03-15 14:40:00,18.15,18.27,18.14,18.26,408000.0,16.9214,17.0333,16.9121,17.024,408000.0
2011-03-15 14:45:00,18.26,18.33,18.25,18.25,430000.0,17.024,17.0892,17.0147,17.0147,430000.0
2011-03-15 14:50:00,18.25,18.32,18.2,18.28,322800.0,17.0147,17.0799,16.968,17.0426,322800.0
2011-03-15 14:55:00,18.28,18.35,18.21,18.24,206000.0,17.0426,17.1079,16.9774,17.0053,206000.0
2011-03-15 15:00:00,18.22,18.37,18.22,18.35,206400.0,16.9867,17.1265,16.9867,17.1079,206400.0
2011-03-15 15:05:00,18.37,18.4,18.32,18.35,473600.0,17.1265,17.1545,17.0799,17.1079,473600.0
2011-03-15 15:10:00,18.35,18.4,18.32,18.33,199600.0,17.1079,17.1545,17.0799,17.0892,199600.0
2011-03-15 15:15:00,18.34,18.43,18.31,18.41,384800.0,17.0986,17.1825,17.0706,17.1638,384800.0
2011-03-15 15:20:00,18.42,18.53,18.42,18.51,568000.0,17.1731,17.2757,17.1731,17.2571,568000.0
2011-03-15 15:25:00,18.51,18.53,18.47,18.49,324000.0,17.2571,17.2757,17.2198,17.2384,324000.0
2011-03-15 15:30:00,18.49,18.51,18.41,18.44,448400.0,17.2384,17.2571,17.1638,17.1918,448400.0
2011-03-15 15:35:00,18.43,18.5,18.4,18.49,327200.0,17.1825,17.2477,17.1545,17.2384,327200.0
2011-03-15 15:40:00,18.5,18.66,18.47,18.58,1303200.0,17.2477,17.3969,17.2198,17.3223,1303200.0
2011-03-15 15:45:00,18.58,18.58,18.44,18.48,665600.0,17.3223,17.3223,17.1918,17.2291,665600.0
2011-03-15 15:50:00,18.48,18.49,18.4,18.46,383200.0,17.2291,17.2384,17.1545,17.2104,383200.0
2011-03-15 15:55:00,18.46,18.49,18.24,18.24,1174800.0,17.2104,17.2384,17.0053,17.0053,1174800.0
2011-03-16 09:30:00,17.99,18.19,17.97,18.18,1962000.0,16.7723,16.9587,16.7536,16.9494,1962000.0
2011-03-16 09:35:00,18.17,18.24,18.1,18.11,982400.0,16.9401,17.0053,16.8748,16.8841,982400.0
2011-03-16 09:40:00,18.1,18.29,17.94,18.29,1774400.0,16.8748,17.0519,16.7256,17.0519,1774400.0
2011-03-16 09:45:00,18.29,18.29,18.03,18.15,1191600.0,17.0519,17.0519,16.8095,16.9214,1191600.0
2011-03-16 09:50:00,18.15,18.34,18.15,18.33,1295600.0,16.9214,17.0986,16.9214,17.0892,1295600.0
2011-03-16 09:55:00,18.32,18.36,18.22,18.26,599600.0,17.0799,17.1172,16.9867,17.024,599600.0
2011-03-16 10:00:00,18.26,18.4,18.26,18.35,677600.0,17.024,17.1545,17.024,17.1079,677600.0
2011-03-16 10:05:00,18.35,18.46,18.29,18.34,833200.0,17.1079,17.2104,17.0519,17.0986,833200.0
2011-03-16 10:10:00,18.35,18.49,18.3,18.33,1000800.0,17.1079,17.2384,17.0613,17.0892,1000800.0
2011-03-16 10:15:00,18.33,18.47,18.31,18.45,943200.0,17.0892,17.2198,17.0706,17.2011,943200.0
2011-03-16 10:20:00,18.45,18.45,18.35,18.42,570000.0,17.2011,17.2011,17.1079,17.1731,570000.0
2011-03-16 10:25:00,18.42,18.49,18.36,18.46,605200.0,17.1731,17.2384,17.1172,17.2104,605200.0
2011-03-16 10:30:00,18.46,18.53,18.41,18.47,886800.0,17.2104,17.2757,17.1638,17.2198,886800.0
2011-03-16 10:35:00,18.47,18.51,18.36,18.49,620800.0,17.2198,17.2571,17.1172,17.2384,620800.0
2011-03-16 10:40:00,18.49,18.57,18.48,18.54,691600.0,17.2384,17.313,17.2291,17.285,691600.0
2011-03-16 10:45:00,18.53,18.64,18.51,18.6,486800.0,17.2757,17.3783,17.2571,17.341,486800.0
2011-03-16 10:50:00,18.6,18.6,18.5,18.51,408000.0,17.341,17.341,17.2477,17.2571,408000.0
2011-03-16 10:55:00,18.52,18.52,18.25,18.26,1127600.0,17.2664,17.2664,17.0147,17.024,1127600.0
2011-03-16 11:00:00,18.26,18.27,17.88,18.01,4785200.0,17.024,17.0333,16.6697,16.7909,4785200.0
2011-03-16 11:05:00,18.01,18.17,17.67,18.13,2222400.0,16.7909,16.9401,16.4739,16.9028,2222400.0
2011-03-16 11:10:00,18.14,18.25,18.0,18.18,1092800.0,16.9121,17.0147,16.7816,16.9494,1092800.0
2011-03-16 11:15:00,18.22,18.22,18.05,18.05,716400.0,16.9867,16.9867,16.8282,16.8282,716400.0
2011-03-16 11:20:00,18.04,18.06,17.91,17.95,715200.0,16.8189,16.8375,16.6977,16.735,715200.0
2011-03-16 11:25:00,17.95,18.06,17.92,18.05,776800.0,16.735,16.8375,16.707,16.8282,776800.0
2011-03-16 11:30:00,18.05,18.15,18.03,18.09,997200.0,16.8282,16.9214,16.8095,16.8655,997200.0
2011-03-16 11:35:00,18.09,18.17,17.92,18.0,794000.0,16.8655,16.9401,16.707,16.7816,794000.0
2011-03-16 11:40:00,17.99,18.11,17.96,18.01,707600.0,16.7723,16.8841,16.7443,16.7909,707600.0
2011-03-16 11:45:00,18.02,18.02,17.87,17.98,814000.0,16.8002,16.8002,16.6604,16.7629,814000.0
2011-03-16 11:50:00,18.0,18.0,17.84,17.85,478000.0,16.7816,16.7816,16.6324,16.6417,478000.0
2011-03-16 11:55:00,17.85,17.94,17.82,17.85,466000.0,16.6417,16.7256,16.6138,16.6417,466000.0
2011-03-16 12:00:00,17.86,17.88,17.71,17.75,936000.0,16.6511,16.6697,16.5112,16.5485,936000.0
2011-03-16 12:05:00,17.74,17.87,17.71,17.86,666800.0,16.5392,16.6604,16.5112,16.6511,666800.0
2011-03-16 12:10:00,17.87,18.02,17.79,17.8,1179600.0,16.6604,16.8002,16.5858,16.5951,1179600.0
2011-03-16 12:15:00,17.79,17.86,17.72,17.82,828800.0,16.5858,16.6511,16.5205,16.6138,828800.0
2011-03-16 12:20:00,17.8,17.95,17.76,17.95,702400.0,16.5951,16.735,16.5578,16.735,702400.0
2011-03-16 12:25:00,17.94,18.02,17.92,17.99,791600.0,16.7256,16.8002,16.707,16.7723,791600.0
2011-03-16 12:30:00,18.01,18.02,17.87,17.98,665200.0,16.7909,16.8002,16.6604,16.7629,665200.0
2011-03-16 12:35:00,17.98,18.01,17.84,17.86,318000.0,16.7629,16.7909,16.6324,16.6511,318000.0
2011-03-16 12:40:00,17.86,17.97,17.84,17.9,208000.0,16.6511,16.7536,16.6324,16.6883,208000.0
2011-03-16 12:45:00,17.91,18.1,17.9,18.06,824800.0,16.6977,16.8748,16.6883,16.8375,824800.0
2011-03-16 12:50:00,18.05,18.09,17.96,18.02,268800.0,16.8282,16.8655,16.7443,16.8002,268800.0
2011-03-16 12:55:00,18.02,18.09,17.99,18.07,223600.0,16.8002,16.8655,16.7723,16.8468,223600.0
2011-03-16 13:00:00,18.07,18.15,18.07,18.13,536000.0,16.8468,16.9214,16.8468,16.9028,536000.0
2011-03-16 13:05:00,18.13,18.13,18.03,18.04,339600.0,16.9028,16.9028,16.8095,16.8189,339600.0
2011-03-16 13:10:00,18.03,18.05,17.97,18.02,308400.0,16.8095,16.8282,16.7536,16.8002,308400.0
2011-03-16 13:15:00,18.03,18.04,17.97,18.03,246000.0,16.8095,16.8189,16.7536,16.8095,246000.0
2011-03-16 13:20:00,18.04,18.07,17.84,17.85,502400.0,16.8189,16.8468,16.6324,16.6417,502400.0
2011-03-16 13:25:00,17.86,17.97,17.84,17.95,316000.0,16.6511,16.7536,16.6324,16.735,316000.0
2011-03-16 13:30:00,17.95,17.97,17.79,17.87,327200.0,16.735,16.7536,16.5858,16.6604,327200.0
2011-03-16 13:35:00,17.86,17.88,17.76,17.84,756800.0,16.6511,16.6697,16.5578,16.6324,756800.0
2011-03-16 13:40:00,17.83,18.09,17.75,17.86,1236000.0,16.6231,16.8655,16.5485,16.6511,1236000.0
2011-03-16 13:45:00,17.87,17.92,17.82,17.9,780000.0,16.6604,16.707,16.6138,16.6883,780000.0
2011-03-16 13:50:00,17.9,17.99,17.86,17.86,455200.0,16.6883,16.7723,16.6511,16.6511,455200.0
2011-03-16 13:55:00,17.86,17.91,17.81,17.82,604000.0,16.6511,16.6977,16.6044,16.6138,604000.0
2011-03-16 14:00:00,17.82,17.82,17.68,17.7,1132400.0,16.6138,16.6138,16.4832,16.5019,1132400.0
2011-03-16 14:05:00,17.7,17.71,17.54,17.65,1537600.0,16.5019,16.5112,16.3527,16.4553,1537600.0
2011-03-16 14:10:00,17.65,17.66,17.39,17.58,1588400.0,16.4553,16.4646,16.2129,16.39,1588400.0
2011-03-16 14:15:00,17.57,17.6,17.36,17.37,1231600.0,16.3807,16.4087,16.1849,16.1942,1231600.0
2011-03-16 14:20:00,17.36,17.69,17.34,17.67,1542400.0,16.1849,16.4926,16.1663,16.4739,1542400.0
2011-03-16 14:25:00,17.67,17.79,17.63,17.66,1199600.0,16.4739,16.5858,16.4366,16.4646,1199600.0
2011-03-16 14:30:00,17.65,17.76,17.59,17.68,680400.0,16.4553,16.5578,16.3993,16.4832,680400.0
2011-03-16 14:35:00,17.68,17.94,17.65,17.92,1388800.0,16.4832,16.7256,16.4553,16.707,1388800.0
2011-03-16 14:40:00,17.91,18.06,17.85,17.9,1850000.0,16.6977,16.8375,16.6417,16.6883,1850000.0
2011-03-16 14:45:00,17.91,18.04,17.84,17.99,952800.0,16.6977,16.8189,16.6324,16.7723,952800.0
2011-03-16 14:50:00,17.98,18.07,17.95,18.01,654400.0,16.7629,16.8468,16.735,16.7909,654400.0
2011-03-16 14:55:00,18.0,18.13,17.99,18.05,905200.0,16.7816,16.9028,16.7723,16.8282,905200.0
2011-03-16 15:00:00,18.04,18.13,18.0,18.11,761600.0,16.8189,16.9028,16.7816,16.8841,761600.0
2011-03-16 15:05:00,18.1,18.1,17.96,18.06,533600.0,16.8748,16.8748,16.7443,16.8375,533600.0
2011-03-16 15:10:00,18.06,18.1,17.93,17.93,612000.0,16.8375,16.8748,16.7163,16.7163,612000.0
2011-03-16 15:15:00,17.93,18.07,17.93,17.99,508000.0,16.7163,16.8468,16.7163,16.7723,508000.0
2011-03-16 15:20:00,18.0,18.09,17.96,17.98,702400.0,16.7816,16.8655,16.7443,16.7629,702400.0
2011-03-16 15:25:00,17.98,18.06,17.79,17.92,851600.0,16.7629,16.8375,16.5858,16.707,851600.0
2011-03-16 15:30:00,17.91,17.99,17.8,17.87,608400.0,16.6977,16.7723,16.5951,16.6604,608400.0
2011-03-16 15:35:00,17.87,17.94,17.83,17.85,289600.0,16.6604,16.7256,16.6231,16.6417,289600.0
2011-03-16 15:40:00,17.83,17.97,17.8,17.96,499200.0,16.6231,16.7536,16.5951,16.7443,499200.0
2011-03-16 15:45:00,17.96,17.96,17.76,17.84,781200.0,16.7443,16.7443,16.5578,16.6324,781200.0
2011-03-16 15:50:00,17.84,17.84,17.7,17.74,871600.0,16.6324,16.6324,16.5019,16.5392,871600.0
2011-03-16 15:55:00,17.75,17.75,17.57,17.69,1108800.0,16.5485,16.5485,16.3807,16.4926,1108800.0
2011-03-17 09:30:00,18.39,18.51,18.27,18.35,1713200.0,17.1452,17.2571,17.0333,17.1079,1713200.0
2011-03-17 09:35:00,18.35,18.43,18.24,18.41,1284400.0,17.1079,17.1825,17.0053,17.1638,1284400.0
2011-03-17 09:40:00,18.41,18.42,18.1,18.14,1948000.0,17.1638,17.1731,16.8748,16.9121,1948000.0
2011-03-17 09:45:00,18.15,18.15,18.02,18.08,1267600.0,16.9214,16.9214,16.8002,16.8562,1267600.0
2011-03-17 09:50:00,18.06,18.2,18.04,18.11,806400.0,16.8375,16.968,16.8189,16.8841,806400.0
2011-03-17 09:55:00,18.11,18.25,18.11,18.14,1022000.0,16.8841,17.0147,16.8841,16.9121,1022000.0
2011-03-17 10:00:00,18.17,18.31,18.13,18.18,1498800.0,16.9401,17.0706,16.9028,16.9494,1498800.0
2011-03-17 10:05:00,18.18,18.26,18.16,18.25,416000.0,16.9494,17.024,16.9307,17.0147,416000.0
2011-03-17 10:10:00,18.25,18.28,18.18,18.18,467200.0,17.0147,17.0426,16.9494,16.9494,467200.0
2011-03-17 10:15:00,18.18,18.35,18.18,18.34,1175600.0,16.9494,17.1079,16.9494,17.0986,1175600.0
2011-03-17 10:20:00,18.34,18.35,18.25,18.34,737600.0,17.0986,17.1079,17.0147,17.0986,737600.0
2011-03-17 10:25:00,18.34,18.38,18.3,18.34,1519600.0,17.0986,17.1359,17.0613,17.0986,1519600.0
2011-03-17 10:30:00,18.36,18.39,18.32,18.32,782000.0,17.1172,17.1452,17.0799,17.0799,782000.0
2011-03-17 10:35:00,18.34,18.39,18.32,18.33,329200.0,17.0986,17.1452,17.0799,17.0892,329200.0
2011-03-17 10:40:00,18.32,18.32,18.16,18.21,840800.0,17.0799,17.0799,16.9307,16.9774,840800.0
2011-03-17 10:45:00,18.21,18.27,18.19,18.24,270400.0,16.9774,17.0333,16.9587,17.0053,270400.0
2011-03-17 10:50:00,18.24,18.25,18.16,18.22,510400.0,17.0053,17.0147,16.9307,16.9867,510400.0
2011-03-17 10:55:00,18.23,18.25,18.16,18.2,233200.0,16.996,17.0147,16.9307,16.968,233200.0
2011-03-17 11:00:00,18.19,18.29,18.19,18.28,338400.0,16.9587,17.0519,16.9587,17.0426,338400.0
2011-03-17 11:05:00,18.28,18.32,18.27,18.31,204800.0,17.0426,17.0799,17.0333,17.0706,204800.0
2011-03-17 11:10:00,18.3,18.3,18.17,18.17,264800.0,17.0613,17.0613,16.9401,16.9401,264800.0
2011-03-17 11:15:00,18.17,18.2,18.12,18.18,376800.0,16.9401,16.968,16.8935,16.9494,376800.0
2011-03-17 11:20:00,18.18,18.27,18.16,18.19,302000.0,16.9494,17.0333,16.9307,16.9587,302000.0
2011-03-17 11:25:00,18.18,18.21,18.14,18.16,347600.0,16.9494,16.9774,16.9121,16.9307,347600.0
2011-03-17 11:30:00,18.16,18.23,18.14,18.22,424400.0,16.9307,16.996,16.9121,16.9867,424400.0
2011-03-17 11:35:00,18.22,18.25,18.2,18.25,191600.0,16.9867,17.0147,16.968,17.0147,191600.0
2011-03-17 11:40:00,18.25,18.25,18.19,18.21,138800.0,17.0147,17.0147,16.9587,16.9774,138800.0
2011-03-17 11:45:00,18.2,18.2,18.11,18.11,812800.0,16.968,16.968,16.8841,16.8841,812800.0
2011-03-17 11:50:00,18.11,18.2,18.08,18.18,399200.0,16.8841,16.968,16.8562,16.9494,399200.0
2011-03-17 11:55:00,18.18,18.2,18.11,18.12,331200.0,16.9494,16.968,16.8841,16.8935,331200.0
2011-03-17 12:00:00,18.11,18.18,18.11,18.16,257200.0,16.8841,16.9494,16.8841,16.9307,257200.0
2011-03-17 12:05:00,18.17,18.22,18.15,18.21,150800.0,16.9401,16.9867,16.9214,16.9774,150800.0
2011-03-17 12:10:00,18.2,18.23,18.18,18.2,129200.0,16.968,16.996,16.9494,16.968,129200.0
2011-03-17 12:15:00,18.22,18.24,18.19,18.2,207200.0,16.9867,17.0053,16.9587,16.968,207200.0
2011-03-17 12:20:00,18.2,18.24,18.2,18.22,52800.0,16.968,17.0053,16.968,16.9867,52800.0
2011-03-17 12:25:00,18.21,18.24,18.2,18.22,80000.0,16.9774,17.0053,16.968,16.9867,80000.0
2011-03-17 12:30:00,18.24,18.27,18.22,18.22,301600.0,17.0053,17.0333,16.9867,16.9867,301600.0
2011-03-17 12:35:00,18.24,18.26,18.18,18.2,197600.0,17.0053,17.024,16.9494,16.968,197600.0
2011-03-17 12:40:00,18.2,18.23,18.2,18.2,77200.0,16.968,16.996,16.968,16.968,77200.0
2011-03-17 12:45:00,18.2,18.2,18.13,18.17,210000.0,16.968,16.968,16.9028,16.9401,210000.0
2011-03-17 12:50:00,18.17,18.2,18.16,18.2,104000.0,16.9401,16.968,16.9307,16.968,104000.0
2011-03-17 12:55:00,18.2,18.22,18.13,18.13,117600.0,16.968,16.9867,16.9028,16.9028,117600.0
2011-03-17 13:00:00,18.13,18.17,18.12,18.15,128800.0,16.9028,16.9401,16.8935,16.9214,128800.0
2011-03-17 13:05:00,18.15,18.19,18.15,18.19,176800.0,16.9214,16.9587,16.9214,16.9587,176800.0
2011-03-17 13:10:00,18.19,18.24,18.18,18.23,204400.0,16.9587,17.0053,16.9494,16.996,204400.0
2011-03-17 13:15:00,18.23,18.25,18.16,18.17,234800.0,16.996,17.0147,16.9307,16.9401,234800.0
2011-03-17 13:20:00,18.17,18.18,18.07,18.08,365200.0,16.9401,16.9494,16.8468,16.8562,365200.0
2011-03-17 13:25:00,18.08,18.1,17.96,17.98,1339600.0,16.8562,16.8748,16.7443,16.7629,1339600.0
2011-03-17 13:30:00,17.98,18.04,17.93,18.03,842800.0,16.7629,16.8189,16.7163,16.8095,842800.0
2011-03-17 13:35:00,18.03,18.07,17.97,17.99,529200.0,16.8095,16.8468,16.7536,16.7723,529200.0
2011-03-17 13:40:00,17.99,18.0,17.92,17.93,208800.0,16.7723,16.7816,16.707,16.7163,208800.0
2011-03-17 13:45:00,17.92,17.96,17.9,17.93,440000.0,16.707,16.7443,16.6883,16.7163,440000.0
2011-03-17 13:50:00,17.92,17.93,17.85,17.86,1186800.0,16.707,16.7163,16.6417,16.6511,1186800.0
2011-03-17 13:55:00,17.86,17.95,17.86,17.95,291200.0,16.6511,16.735,16.6511,16.735,291200.0
2011-03-17 14:00:00,17.93,17.96,17.88,17.95,260000.0,16.7163,16.7443,16.6697,16.735,260000.0
2011-03-17 14:05:00,17.95,17.99,17.91,17.92,550400.0,16.735,16.7723,16.6977,16.707,550400.0
2011-03-17 14:10:00,17.91,17.93,17.84,17.86,431200.0,16.6977,16.7163,16.6324,16.6511,431200.0
2011-03-17 14:15:00,17.87,17.93,17.84,17.91,487200.0,16.6604,16.7163,16.6324,16.6977,487200.0
2011-03-17 14:20:00,17.91,17.91,17.83,17.89,325600.0,16.6977,16.6977,16.6231,16.679,325600.0
2011-03-17 14:25:00,17.88,17.95,17.85,17.89,367200.0,16.6697,16.735,16.6417,16.679,367200.0
2011-03-17 14:30:00,17.9,17.97,17.89,17.96,461600.0,16.6883,16.7536,16.679,16.7443,461600.0
2011-03-17 14:35:00,17.96,17.99,17.92,17.92,364800.0,16.7443,16.7723,16.707,16.707,364800.0
2011-03-17 14:40:00,17.92,17.99,17.92,17.95,165200.0,16.707,16.7723,16.707,16.735,165200.0
2011-03-17 14:45:00,17.95,17.99,17.94,17.95,246800.0,16.735,16.7723,16.7256,16.735,246800.0
2011-03-17 14:50:00,17.95,18.05,17.94,18.04,320400.0,16.735,16.8282,16.7256,16.8189,320400.0
2011-03-17 14:55:00,18.04,18.05,17.98,17.99,261600.0,16.8189,16.8282,16.7629,16.7723,261600.0
2011-03-17 15:00:00,17.99,18.05,17.95,18.01,538400.0,16.7723,16.8282,16.735,16.7909,538400.0
2011-03-17 15:05:00,18.02,18.06,18.02,18.04,233200.0,16.8002,16.8375,16.8002,16.8189,233200.0
2011-03-17 15:10:00,18.04,18.04,18.01,18.01,211600.0,16.8189,16.8189,16.7909,16.7909,211600.0
2011-03-17 15:15:00,18.01,18.02,17.93,17.96,503600.0,16.7909,16.8002,16.7163,16.7443,503600.0
2011-03-17 15:20:00,17.98,18.01,17.96,17.96,238000.0,16.7629,16.7909,16.7443,16.7443,238000.0
2011-03-17 15:25:00,17.96,17.96,17.87,17.89,710000.0,16.7443,16.7443,16.6604,16.679,710000.0
2011-03-17 15:30:00,17.88,17.94,17.86,17.9,308800.0,16.6697,16.7256,16.6511,16.6883,308800.0
2011-03-17 15:35:00,17.9,17.97,17.89,17.95,186400.0,16.6883,16.7536,16.679,16.735,186400.0
2011-03-17 15:40:00,17.96,17.97,17.91,17.93,242800.0,16.7443,16.7536,16.6977,16.7163,242800.0
2011-03-17 15:45:00,17.93,18.04,17.93,17.96,658000.0,16.7163,16.8189,16.7163,16.7443,658000.0
2011-03-17 15:50:00,17.97,17.97,17.89,17.96,354000.0,16.7536,16.7536,16.679,16.7443,354000.0
2011-03-17 15:55:00,17.96,17.96,17.81,17.81,1856800.0,16.7443,16.7443,16.6044,16.6044,1856800.0
2011-03-18 09:30:00,18.4,18.49,18.31,18.36,1470400.0,17.1545,17.2384,17.0706,17.1172,1470400.0
2011-03-18 09:35:00,18.36,18.48,18.33,18.36,1359600.0,17.1172,17.2291,17.0892,17.1172,1359600.0
2011-03-18 09:40:00,18.37,18.5,18.33,18.47,1338000.0,17.1265,17.2477,17.0892,17.2198,1338000.0
2011-03-18 09:45:00,18.48,18.5,18.36,18.41,1045600.0,17.2291,17.2477,17.1172,17.1638,1045600.0
2011-03-18 09:50:00,18.4,18.5,18.38,18.5,896000.0,17.1545,17.2477,17.1359,17.2477,896000.0
2011-03-18 09:55:00,18.5,18.52,18.38,18.41,678000.0,17.2477,17.2664,17.1359,17.1638,678000.0
2011-03-18 10:00:00,18.42,18.46,18.32,18.33,511600.0,17.1731,17.2104,17.0799,17.0892,511600.0
2011-03-18 10:05:00,18.31,18.37,18.22,18.32,882400.0,17.0706,17.1265,16.9867,17.0799,882400.0
2011-03-18 10:10:00,18.34,18.42,18.28,18.38,752000.0,17.0986,17.1731,17.0426,17.1359,752000.0
2011-03-18 10:15:00,18.36,18.44,18.36,18.42,572400.0,17.1172,17.1918,17.1172,17.1731,572400.0
2011-03-18 10:20:00,18.42,18.43,18.37,18.41,274400.0,17.1731,17.1825,17.1265,17.1638,274400.0
2011-03-18 10:25:00,18.41,18.46,18.34,18.34,502400.0,17.1638,17.2104,17.0986,17.0986,502400.0
2011-03-18 10:30:00,18.35,18.38,18.31,18.36,775600.0,17.1079,17.1359,17.0706,17.1172,775600.0
2011-03-18 10:35:00,18.36,18.47,18.36,18.44,389200.0,17.1172,17.2198,17.1172,17.1918,389200.0
2011-03-18 10:40:00,18.43,18.49,18.42,18.46,265600.0,17.1825,17.2384,17.1731,17.2104,265600.0
2011-03-18 10:45:00,18.47,18.47,18.41,18.45,167600.0,17.2198,17.2198,17.1638,17.2011,167600.0
2011-03-18 10:50:00,18.45,18.47,18.42,18.43,261200.0,17.2011,17.2198,17.1731,17.1825,261200.0
2011-03-18 10:55:00,18.43,18.47,18.41,18.47,295600.0,17.1825,17.2198,17.1638,17.2198,295600.0
2011-03-18 11:00:00,18.47,18.52,18.45,18.48,1698400.0,17.2198,17.2664,17.2011,17.2291,1698400.0
2011-03-18 11:05:00,18.48,18.49,18.41,18.42,410000.0,17.2291,17.2384,17.1638,17.1731,410000.0
2011-03-18 11:10:00,18.43,18.45,18.4,18.42,288800.0,17.1825,17.2011,17.1545,17.1731,288800.0
2011-03-18 11:15:00,18.43,18.47,18.42,18.42,281200.0,17.1825,17.2198,17.1731,17.1731,281200.0
2011-03-18 11:20:00,18.43,18.43,18.36,18.4,468800.0,17.1825,17.1825,17.1172,17.1545,468800.0
2011-03-18 11:25:00,18.41,18.42,18.29,18.29,539600.0,17.1638,17.1731,17.0519,17.0519,539600.0
2011-03-18 11:30:00,18.29,18.36,18.27,18.34,446800.0,17.0519,17.1172,17.0333,17.0986,446800.0
2011-03-18 11:35:00,18.33,18.45,18.32,18.42,656400.0,17.0892,17.2011,17.0799,17.1731,656400.0
2011-03-18 11:40:00,18.42,18.46,18.31,18.33,298000.0,17.1731,17.2104,17.0706,17.0892,298000.0
2011-03-18 11:45:00,18.34,18.35,18.25,18.3,345600.0,17.0986,17.1079,17.0147,17.0613,345600.0
2011-03-18 11:50:00,18.31,18.35,18.3,18.32,227600.0,17.0706,17.1079,17.0613,17.0799,227600.0
2011-03-18 11:55:00,18.32,18.38,18.3,18.35,164800.0,17.0799,17.1359,17.0613,17.1079,164800.0
2011-03-18 12:00:00,18.35,18.39,18.35,18.37,134000.0,17.1079,17.1452,17.1079,17.1265,134000.0
2011-03-18 12:05:00,18.37,18.42,18.37,18.4,250800.0,17.1265,17.1731,17.1265,17.1545,250800.0
2011-03-18 12:10:00,18.4,18.41,18.34,18.38,380800.0,17.1545,17.1638,17.0986,17.1359,380800.0
2011-03-18 12:15:00,18.38,18.43,18.36,18.38,96400.0,17.1359,17.1825,17.1172,17.1359,96400.0
2011-03-18 12:20:00,18.38,18.44,18.37,18.43,420000.0,17.1359,17.1918,17.1265,17.1825,420000.0
2011-03-18 12:25:00,18.43,18.45,18.41,18.45,332000.0,17.1825,17.2011,17.1638,17.2011,332000.0
2011-03-18 12:30:00,18.45,18.45,18.42,18.42,234400.0,17.2011,17.2011,17.1731,17.1731,234400.0
2011-03-18 12:35:00,18.43,18.45,18.35,18.37,182400.0,17.1825,17.2011,17.1079,17.1265,182400.0
2011-03-18 12:40:00,18.38,18.4,18.32,18.35,236800.0,17.1359,17.1545,17.0799,17.1079,236800.0
2011-03-18 12:45:00,18.35,18.41,18.35,18.38,33200.0,17.1079,17.1638,17.1079,17.1359,33200.0
2011-03-18 12:50:00,18.39,18.41,18.37,18.37,44000.0,17.1452,17.1638,17.1265,17.1265,44000.0
2011-03-18 12:55:00,18.37,18.42,18.37,18.39,93600.0,17.1265,17.1731,17.1265,17.1452,93600.0
2011-03-18 13:00:00,18.4,18.43,18.39,18.43,93600.0,17.1545,17.1825,17.1452,17.1825,93600.0
2011-03-18 13:05:00,18.43,18.46,18.43,18.44,446000.0,17.1825,17.2104,17.1825,17.1918,446000.0
2011-03-18 13:10:00,18.45,18.48,18.44,18.46,672800.0,17.2011,17.2291,17.1918,17.2104,672800.0
2011-03-18 13:15:00,18.47,18.49,18.44,18.49,746400.0,17.2198,17.2384,17.1918,17.2384,746400.0
2011-03-18 13:20:00,18.49,18.49,18.42,18.47,312000.0,17.2384,17.2384,17.1731,17.2198,312000.0
2011-03-18 13:25:00,18.45,18.46,18.41,18.45,219600.0,17.2011,17.2104,17.1638,17.2011,219600.0
2011-03-18 13:30:00,18.46,18.48,18.42,18.47,164800.0,17.2104,17.2291,17.1731,17.2198,164800.0
2011-03-18 13:35:00,18.48,18.56,18.48,18.55,480400.0,17.2291,17.3037,17.2291,17.2943,480400.0
2011-03-18 13:40:00,18.55,18.56,18.47,18.47,335600.0,17.2943,17.3037,17.2198,17.2198,335600.0
2011-03-18 13:45:00,18.47,18.52,18.47,18.52,138800.0,17.2198,17.2664,17.2198,17.2664,138800.0
2011-03-18 13:50:00,18.52,18.55,18.48,18.48,122400.0,17.2664,17.2943,17.2291,17.2291,122400.0
2011-03-18 13:55:00,18.49,18.52,18.48,18.49,155600.0,17.2384,17.2664,17.2291,17.2384,155600.0
2011-03-18 14:00:00,18.49,18.5,18.42,18.44,314000.0,17.2384,17.2477,17.1731,17.1918,314000.0
2011-03-18 14:05:00,18.45,18.45,18.42,18.43,86400.0,17.2011,17.2011,17.1731,17.1825,86400.0
2011-03-18 14:10:00,18.43,18.44,18.38,18.43,280400.0,17.1825,17.1918,17.1359,17.1825,280400.0
2011-03-18 14:15:00,18.42,18.43,18.3,18.31,676400.0,17.1731,17.1825,17.0613,17.0706,676400.0
2011-03-18 14:20:00,18.32,18.41,18.32,18.39,404800.0,17.0799,17.1638,17.0799,17.1452,404800.0
2011-03-18 14:25:00,18.39,18.44,18.36,18.43,208400.0,17.1452,17.1918,17.1172,17.1825,208400.0
2011-03-18 14:30:00,18.44,18.46,18.37,18.37,335600.0,17.1918,17.2104,17.1265,17.1265,335600.0
2011-03-18 14:35:00,18.38,18.51,18.38,18.5,290800.0,17.1359,17.2571,17.1359,17.2477,290800.0
2011-03-18 14:40:00,18.5,18.52,18.45,18.46,254800.0,17.2477,17.2664,17.2011,17.2104,254800.0
2011-03-18 14:45:00,18.46,18.48,18.43,18.46,120000.0,17.2104,17.2291,17.1825,17.2104,120000.0
2011-03-18 14:50:00,18.46,18.5,18.42,18.46,204400.0,17.2104,17.2477,17.1731,17.2104,204400.0
2011-03-18 14:55:00,18.46,18.47,18.33,18.37,553600.0,17.2104,17.2198,17.0892,17.1265,553600.0
2011-03-18 15:00:00,18.36,18.4,18.36,18.39,184400.0,17.1172,17.1545,17.1172,17.1452,184400.0
2011-03-18 15:05:00,18.38,18.39,18.33,18.36,326400.0,17.1359,17.1452,17.0892,17.1172,326400.0
2011-03-18 15:10:00,18.36,18.38,18.29,18.31,538400.0,17.1172,17.1359,17.0519,17.0706,538400.0
2011-03-18 15:15:00,18.31,18.36,18.28,18.36,716000.0,17.0706,17.1172,17.0426,17.1172,716000.0
2011-03-18 15:20:00,18.36,18.36,18.31,18.35,141600.0,17.1172,17.1172,17.0706,17.1079,141600.0
2011-03-18 15:25:00,18.35,18.36,18.3,18.31,217600.0,17.1079,17.1172,17.0613,17.0706,217600.0
2011-03-18 15:30:00,18.31,18.41,18.31,18.39,470800.0,17.0706,17.1638,17.0706,17.1452,470800.0
2011-03-18 15:35:00,18.38,18.41,18.37,18.38,189600.0,17.1359,17.1638,17.1265,17.1359,189600.0
2011-03-18 15:40:00,18.38,18.4,18.34,18.35,204400.0,17.1359,17.1545,17.0986,17.1079,204400.0
2011-03-18 15:45:00,18.35,18.38,18.3,18.34,468400.0,17.1079,17.1359,17.0613,17.0986,468400.0
2011-03-18 15:50:00,18.34,18.39,18.33,18.38,464800.0,17.0986,17.1452,17.0892,17.1359,464800.0
2011-03-18 15:55:00,18.38,18.5,18.36,18.48,950000.0,17.1359,17.2477,17.1172,17.2291,950000.0
2011-03-21 09:30:00,19.2,19.29,19.13,19.28,1573600.0,17.9004,17.9843,17.8351,17.9749,1573600.0
2011-03-21 09:35:00,19.28,19.29,19.2,19.26,944400.0,17.9749,17.9843,17.9004,17.9563,944400.0
2011-03-21 09:40:00,19.26,19.32,19.23,19.29,724000.0,17.9563,18.0122,17.9283,17.9843,724000.0
2011-03-21 09:45:00,19.3,19.51,19.3,19.5,1296000.0,17.9936,18.1894,17.9936,18.18,1296000.0
2011-03-21 09:50:00,19.5,19.52,19.41,19.46,402800.0,18.18,18.1987,18.0961,18.1428,402800.0
2011-03-21 09:55:00,19.47,19.5,19.43,19.45,475200.0,18.1521,18.18,18.1148,18.1334,475200.0
2011-03-21 10:00:00,19.47,19.5,19.43,19.5,519200.0,18.1521,18.18,18.1148,18.18,519200.0
2011-03-21 10:05:00,19.5,19.6,19.5,19.54,862400.0,18.18,18.2733,18.18,18.2173,862400.0
2011-03-21 10:10:00,19.55,19.62,19.53,19.54,460000.0,18.2267,18.2919,18.208,18.2173,460000.0
2011-03-21 10:15:00,19.54,19.54,19.45,19.49,350400.0,18.2173,18.2173,18.1334,18.1707,350400.0
2011-03-21 10:20:00,19.5,19.53,19.46,19.5,267200.0,18.18,18.208,18.1428,18.18,267200.0
2011-03-21 10:25:00,19.51,19.56,19.5,19.56,252400.0,18.1894,18.236,18.18,18.236,252400.0
2011-03-21 10:30:00,19.56,19.58,19.48,19.48,369200.0,18.236,18.2546,18.1614,18.1614,369200.0
2011-03-21 10:35:00,19.48,19.53,19.48,19.49,148000.0,18.1614,18.208,18.1614,18.1707,148000.0
2011-03-21 10:40:00,19.49,19.53,19.48,19.52,292800.0,18.1707,18.208,18.1614,18.1987,292800.0
2011-03-21 10:45:00,19.52,19.55,19.5,19.55,168000.0,18.1987,18.2267,18.18,18.2267,168000.0
2011-03-21 10:50:00,19.55,19.57,19.52,19.55,274800.0,18.2267,18.2453,18.1987,18.2267,274800.0
2011-03-21 10:55:00,19.54,19.6,19.54,19.59,316400.0,18.2173,18.2733,18.2173,18.264,316400.0
2011-03-21 11:00:00,19.59,19.65,19.57,19.63,332400.0,18.264,18.3199,18.2453,18.3012,332400.0
2011-03-21 11:05:00,19.62,19.66,19.61,19.65,157600.0,18.2919,18.3292,18.2826,18.3199,157600.0
2011-03-21 11:10:00,19.65,19.66,19.61,19.63,146000.0,18.3199,18.3292,18.2826,18.3012,146000.0
2011-03-21 11:15:00,19.63,19.7,19.61,19.69,270800.0,18.3012,18.3665,18.2826,18.3572,270800.0
2011-03-21 11:20:00,19.7,19.71,19.65,19.67,164800.0,18.3665,18.3758,18.3199,18.3385,164800.0
2011-03-21 11:25:00,19.67,19.68,19.63,19.64,100400.0,18.3385,18.3479,18.3012,18.3106,100400.0
2011-03-21 11:30:00,19.65,19.66,19.58,19.58,175200.0,18.3199,18.3292,18.2546,18.2546,175200.0
2011-03-21 11:35:00,19.58,19.62,19.58,19.6,105600.0,18.2546,18.2919,18.2546,18.2733,105600.0
2011-03-21 11:40:00,19.6,19.63,19.59,19.61,78000.0,18.2733,18.3012,18.264,18.2826,78000.0
2011-03-21 11:45:00,19.61,19.65,19.6,19.63,110800.0,18.2826,18.3199,18.2733,18.3012,110800.0
2011-03-21 11:50:00,19.64,19.66,19.6,19.6,121200.0,18.3106,18.3292,18.2733,18.2733,121200.0
2011-03-21 11:55:00,19.6,19.62,19.6,19.61,62400.0,18.2733,18.2919,18.2733,18.2826,62400.0
2011-03-21 12:00:00,19.62,19.64,19.6,19.63,168400.0,18.2919,18.3106,18.2733,18.3012,168400.0
2011-03-21 12:05:00,19.63,19.64,19.61,19.63,56400.0,18.3012,18.3106,18.2826,18.3012,56400.0
2011-03-21 12:10:00,19.63,19.63,19.61,19.61,81200.0,18.3012,18.3012,18.2826,18.2826,81200.0
2011-03-21 12:15:00,19.62,19.64,19.61,19.63,59200.0,18.2919,18.3106,18.2826,18.3012,59200.0
2011-03-21 12:20:00,19.63,19.64,19.6,19.63,121600.0,18.3012,18.3106,18.2733,18.3012,121600.0
2011-03-21 12:25:00,19.61,19.66,19.61,19.66,89200.0,18.2826,18.3292,18.2826,18.3292,89200.0
2011-03-21 12:30:00,19.66,19.68,19.65,19.67,91600.0,18.3292,18.3479,18.3199,18.3385,91600.0
2011-03-21 12:35:00,19.67,19.69,19.63,19.65,104000.0,18.3385,18.3572,18.3012,18.3199,104000.0
2011-03-21 12:40:00,19.65,19.66,19.61,19.61,70000.0,18.3199,18.3292,18.2826,18.2826,70000.0
2011-03-21 12:45:00,19.61,19.63,19.59,19.61,108400.0,18.2826,18.3012,18.264,18.2826,108400.0
2011-03-21 12:50:00,19.61,19.61,19.56,19.59,149200.0,18.2826,18.2826,18.236,18.264,149200.0
2011-03-21 12:55:00,19.6,19.61,19.57,19.59,48800.0,18.2733,18.2826,18.2453,18.264,48800.0
2011-03-21 13:00:00,19.59,19.59,19.56,19.57,157600.0,18.264,18.264,18.236,18.2453,157600.0
2011-03-21 13:05:00,19.57,19.59,19.54,19.55,226800.0,18.2453,18.264,18.2173,18.2267,226800.0
2011-03-21 13:10:00,19.56,19.56,19.51,19.52,118000.0,18.236,18.236,18.1894,18.1987,118000.0
2011-03-21 13:15:00,19.52,19.55,19.5,19.53,213600.0,18.1987,18.2267,18.18,18.208,213600.0
2011-03-21 13:20:00,19.53,19.55,19.51,19.54,66800.0,18.208,18.2267,18.1894,18.2173,66800.0
2011-03-21 13:25:00,19.55,19.55,19.45,19.48,316000.0,18.2267,18.2267,18.1334,18.1614,316000.0
2011-03-21 13:30:00,19.47,19.47,19.4,19.41,364400.0,18.1521,18.1521,18.0868,18.0961,364400.0
2011-03-21 13:35:00,19.41,19.47,19.41,19.46,149200.0,18.0961,18.1521,18.0961,18.1428,149200.0
2011-03-21 13:40:00,19.46,19.48,19.39,19.43,310000.0,18.1428,18.1614,18.0775,18.1148,310000.0
2011-03-21 13:45:00,19.44,19.52,19.44,19.44,470000.0,18.1241,18.1987,18.1241,18.1241,470000.0
2011-03-21 13:50:00,19.44,19.49,19.44,19.48,160000.0,18.1241,18.1707,18.1241,18.1614,160000.0
2011-03-21 13:55:00,19.48,19.55,19.48,19.55,126000.0,18.1614,18.2267,18.1614,18.2267,126000.0
2011-03-21 14:00:00,19.55,19.58,19.54,19.57,245200.0,18.2267,18.2546,18.2173,18.2453,245200.0
2011-03-21 14:05:00,19.57,19.58,19.55,19.58,100000.0,18.2453,18.2546,18.2267,18.2546,100000.0
2011-03-21 14:10:00,19.58,19.59,19.53,19.58,214400.0,18.2546,18.264,18.208,18.2546,214400.0
2011-03-21 14:15:00,19.56,19.61,19.56,19.6,190000.0,18.236,18.2826,18.236,18.2733,190000.0
2011-03-21 14:20:00,19.61,19.61,19.55,19.57,149600.0,18.2826,18.2826,18.2267,18.2453,149600.0
2011-03-21 14:25:00,19.57,19.63,19.57,19.58,228800.0,18.2453,18.3012,18.2453,18.2546,228800.0
2011-03-21 14:30:00,19.59,19.63,19.59,19.63,120800.0,18.264,18.3012,18.264,18.3012,120800.0
2011-03-21 14:35:00,19.63,19.66,19.61,19.66,240400.0,18.3012,18.3292,18.2826,18.3292,240400.0
2011-03-21 14:40:00,19.66,19.66,19.58,19.59,157200.0,18.3292,18.3292,18.2546,18.264,157200.0
2011-03-21 14:45:00,19.59,19.61,19.56,19.57,148400.0,18.264,18.2826,18.236,18.2453,148400.0
2011-03-21 14:50:00,19.56,19.58,19.54,19.58,282800.0,18.236,18.2546,18.2173,18.2546,282800.0
2011-03-21 14:55:00,19.59,19.61,19.57,19.57,163200.0,18.264,18.2826,18.2453,18.2453,163200.0
2011-03-21 15:00:00,19.57,19.62,19.56,19.6,154800.0,18.2453,18.2919,18.236,18.2733,154800.0
2011-03-21 15:05:00,19.6,19.64,19.59,19.63,223200.0,18.2733,18.3106,18.264,18.3012,223200.0
2011-03-21 15:10:00,19.63,19.63,19.57,19.58,238400.0,18.3012,18.3012,18.2453,18.2546,238400.0
2011-03-21 15:15:00,19.58,19.6,19.55,19.56,351200.0,18.2546,18.2733,18.2267,18.236,351200.0
2011-03-21 15:20:00,19.56,19.57,19.51,19.55,339200.0,18.236,18.2453,18.1894,18.2267,339200.0
2011-03-21 15:25:00,19.54,19.56,19.52,19.54,167200.0,18.2173,18.236,18.1987,18.2173,167200.0
2011-03-21 15:30:00,19.54,19.61,19.54,19.6,481600.0,18.2173,18.2826,18.2173,18.2733,481600.0
2011-03-21 15:35:00,19.6,19.66,19.58,19.65,288800.0,18.2733,18.3292,18.2546,18.3199,288800.0
2011-03-21 15:40:00,19.65,19.66,19.62,19.66,199200.0,18.3199,18.3292,18.2919,18.3292,199200.0
2011-03-21 15:45:00,19.66,19.7,19.63,19.7,592000.0,18.3292,18.3665,18.3012,18.3665,592000.0
2011-03-21 15:50:00,19.68,19.71,19.65,19.7,495200.0,18.3479,18.3758,18.3199,18.3665,495200.0
2011-03-21 15:55:00,19.69,19.78,19.63,19.77,1104800.0,18.3572,18.4411,18.3012,18.4318,1104800.0
2011-03-22 09:30:00,19.88,19.97,19.81,19.95,816400.0,18.5343,18.6182,18.4691,18.5996,816400.0
2011-03-22 09:35:00,19.95,19.98,19.89,19.95,458000.0,18.5996,18.6276,18.5436,18.5996,458000.0
2011-03-22 09:40:00,19.93,19.93,19.78,19.83,431200.0,18.5809,18.5809,18.4411,18.4877,431200.0
2011-03-22 09:45:00,19.82,19.83,19.72,19.75,320400.0,18.4784,18.4877,18.3852,18.4131,320400.0
2011-03-22 09:50:00,19.74,19.86,19.74,19.8,346000.0,18.4038,18.5157,18.4038,18.4597,346000.0
2011-03-22 09:55:00,19.79,19.85,19.71,19.72,331200.0,18.4504,18.5064,18.3758,18.3852,331200.0
2011-03-22 10:00:00,19.7,19.81,19.7,19.73,290000.0,18.3665,18.4691,18.3665,18.3945,290000.0
2011-03-22 10:05:00,19.74,19.82,19.72,19.8,222000.0,18.4038,18.4784,18.3852,18.4597,222000.0
2011-03-22 10:10:00,19.82,19.82,19.67,19.7,396000.0,18.4784,18.4784,18.3385,18.3665,396000.0
2011-03-22 10:15:00,19.69,19.73,19.63,19.71,400800.0,18.3572,18.3945,18.3012,18.3758,400800.0
2011-03-22 10:20:00,19.73,19.73,19.68,19.71,157600.0,18.3945,18.3945,18.3479,18.3758,157600.0
2011-03-22 10:25:00,19.74,19.82,19.73,19.81,237200.0,18.4038,18.4784,18.3945,18.4691,237200.0
2011-03-22 10:30:00,19.81,19.81,19.67,19.71,326000.0,18.4691,18.4691,18.3385,18.3758,326000.0
2011-03-22 10:35:00,19.71,19.74,19.65,19.66,282000.0,18.3758,18.4038,18.3199,18.3292,282000.0
2011-03-22 10:40:00,19.69,19.74,19.64,19.65,336400.0,18.3572,18.4038,18.3106,18.3199,336400.0
2011-03-22 10:45:00,19.67,19.67,19.6,19.61,258000.0,18.3385,18.3385,18.2733,18.2826,258000.0
2011-03-22 10:50:00,19.61,19.65,19.56,19.58,218800.0,18.2826,18.3199,18.236,18.2546,218800.0
2011-03-22 10:55:00,19.57,19.59,19.49,19.49,514800.0,18.2453,18.264,18.1707,18.1707,514800.0
2011-03-22 11:00:00,19.5,19.57,19.48,19.54,475200.0,18.18,18.2453,18.1614,18.2173,475200.0
2011-03-22 11:05:00,19.54,19.56,19.5,19.56,181600.0,18.2173,18.236,18.18,18.236,181600.0
2011-03-22 11:10:00,19.55,19.57,19.5,19.52,94400.0,18.2267,18.2453,18.18,18.1987,94400.0
2011-03-22 11:15:00,19.52,19.56,19.5,19.52,357200.0,18.1987,18.236,18.18,18.1987,357200.0
2011-03-22 11:20:00,19.51,19.52,19.46,19.5,352400.0,18.1894,18.1987,18.1428,18.18,352400.0
2011-03-22 11:25:00,19.51,19.53,19.49,19.52,329200.0,18.1894,18.208,18.1707,18.1987,329200.0
2011-03-22 11:30:00,19.52,19.52,19.46,19.5,131200.0,18.1987,18.1987,18.1428,18.18,131200.0
2011-03-22 11:35:00,19.49,19.54,19.48,19.52,168000.0,18.1707,18.2173,18.1614,18.1987,168000.0
2011-03-22 11:40:00,19.51,19.55,19.5,19.54,144400.0,18.1894,18.2267,18.18,18.2173,144400.0
2011-03-22 11:45:00,19.55,19.56,19.52,19.54,125600.0,18.2267,18.236,18.1987,18.2173,125600.0
2011-03-22 11:50:00,19.55,19.59,19.53,19.57,223200.0,18.2267,18.264,18.208,18.2453,223200.0
2011-03-22 11:55:00,19.57,19.57,19.52,19.54,59600.0,18.2453,18.2453,18.1987,18.2173,59600.0
2011-03-22 12:00:00,19.55,19.57,19.51,19.52,80400.0,18.2267,18.2453,18.1894,18.1987,80400.0
2011-03-22 12:05:00,19.52,19.52,19.49,19.5,167600.0,18.1987,18.1987,18.1707,18.18,167600.0
2011-03-22 12:10:00,19.5,19.53,19.49,19.53,56400.0,18.18,18.208,18.1707,18.208,56400.0
2011-03-22 12:15:00,19.53,19.55,19.52,19.53,86800.0,18.208,18.2267,18.1987,18.208,86800.0
2011-03-22 12:20:00,19.54,19.56,19.52,19.55,91200.0,18.2173,18.236,18.1987,18.2267,91200.0
2011-03-22 12:25:00,19.56,19.57,19.45,19.47,191200.0,18.236,18.2453,18.1334,18.1521,191200.0
2011-03-22 12:30:00,19.46,19.47,19.44,19.46,180000.0,18.1428,18.1521,18.1241,18.1428,180000.0
2011-03-22 12:35:00,19.46,19.47,19.44,19.46,180800.0,18.1428,18.1521,18.1241,18.1428,180800.0
2011-03-22 12:40:00,19.46,19.5,19.44,19.49,146000.0,18.1428,18.18,18.1241,18.1707,146000.0
2011-03-22 12:45:00,19.5,19.51,19.49,19.51,122800.0,18.18,18.1894,18.1707,18.1894,122800.0
2011-03-22 12:50:00,19.5,19.51,19.46,19.49,68000.0,18.18,18.1894,18.1428,18.1707,68000.0
2011-03-22 12:55:00,19.48,19.51,19.48,19.49,52800.0,18.1614,18.1894,18.1614,18.1707,52800.0
2011-03-22 13:00:00,19.49,19.5,19.41,19.43,269200.0,18.1707,18.18,18.0961,18.1148,269200.0
2011-03-22 13:05:00,19.44,19.45,19.4,19.4,220000.0,18.1241,18.1334,18.0868,18.0868,220000.0
2011-03-22 13:10:00,19.41,19.43,19.41,19.43,243600.0,18.0961,18.1148,18.0961,18.1148,243600.0
2011-03-22 13:15:00,19.43,19.43,19.4,19.42,35600.0,18.1148,18.1148,18.0868,18.1055,35600.0
2011-03-22 13:20:00,19.41,19.42,19.37,19.39,233200.0,18.0961,18.1055,18.0588,18.0775,233200.0
2011-03-22 13:25:00,19.4,19.4,19.35,19.36,212800.0,18.0868,18.0868,18.0402,18.0495,212800.0
2011-03-22 13:30:00,19.36,19.41,19.33,19.4,240400.0,18.0495,18.0961,18.0216,18.0868,240400.0
2011-03-22 13:35:00,19.39,19.42,19.38,19.38,103600.0,18.0775,18.1055,18.0682,18.0682,103600.0
2011-03-22 13:40:00,19.39,19.4,19.37,19.39,121200.0,18.0775,18.0868,18.0588,18.0775,121200.0
2011-03-22 13:45:00,19.39,19.47,19.38,19.47,221600.0,18.0775,18.1521,18.0682,18.1521,221600.0
2011-03-22 13:50:00,19.48,19.51,19.47,19.5,358000.0,18.1614,18.1894,18.1521,18.18,358000.0
2011-03-22 13:55:00,19.5,19.56,19.5,19.51,395200.0,18.18,18.236,18.18,18.1894,395200.0
2011-03-22 14:00:00,19.51,19.54,19.5,19.5,128800.0,18.1894,18.2173,18.18,18.18,128800.0
2011-03-22 14:05:00,19.5,19.5,19.42,19.42,203200.0,18.18,18.18,18.1055,18.1055,203200.0
2011-03-22 14:10:00,19.42,19.44,19.4,19.43,226000.0,18.1055,18.1241,18.0868,18.1148,226000.0
2011-03-22 14:15:00,19.41,19.42,19.32,19.36,461200.0,18.0961,18.1055,18.0122,18.0495,461200.0
2011-03-22 14:20:00,19.35,19.39,19.33,19.38,627600.0,18.0402,18.0775,18.0216,18.0682,627600.0
2011-03-22 14:25:00,19.37,19.4,19.35,19.4,194800.0,18.0588,18.0868,18.0402,18.0868,194800.0
2011-03-22 14:30:00,19.4,19.45,19.39,19.45,208400.0,18.0868,18.1334,18.0775,18.1334,208400.0
2011-03-22 14:35:00,19.45,19.45,19.4,19.43,95200.0,18.1334,18.1334,18.0868,18.1148,95200.0
2011-03-22 14:40:00,19.43,19.46,19.42,19.46,300000.0,18.1148,18.1428,18.1055,18.1428,300000.0
2011-03-22 14:45:00,19.46,19.46,19.44,19.44,223200.0,18.1428,18.1428,18.1241,18.1241,223200.0
2011-03-22 14:50:00,19.45,19.45,19.4,19.44,132000.0,18.1334,18.1334,18.0868,18.1241,132000.0
2011-03-22 14:55:00,19.44,19.51,19.43,19.48,302000.0,18.1241,18.1894,18.1148,18.1614,302000.0
2011-03-22 15:00:00,19.5,19.51,19.43,19.45,176400.0,18.18,18.1894,18.1148,18.1334,176400.0
2011-03-22 15:05:00,19.43,19.46,19.41,19.45,170400.0,18.1148,18.1428,18.0961,18.1334,170400.0
2011-03-22 15:10:00,19.46,19.5,19.45,19.5,342400.0,18.1428,18.18,18.1334,18.18,342400.0
2011-03-22 15:15:00,19.5,19.5,19.45,19.46,93600.0,18.18,18.18,18.1334,18.1428,93600.0
2011-03-22 15:20:00,19.47,19.48,19.45,19.48,94000.0,18.1521,18.1614,18.1334,18.1614,94000.0
2011-03-22 15:25:00,19.48,19.51,19.46,19.5,140400.0,18.1614,18.1894,18.1428,18.18,140400.0
2011-03-22 15:30:00,19.5,19.56,19.49,19.53,404800.0,18.18,18.236,18.1707,18.208,404800.0
2011-03-22 15:35:00,19.53,19.57,19.53,19.56,239600.0,18.208,18.2453,18.208,18.236,239600.0
2011-03-22 15:40:00,19.56,19.57,19.53,19.57,227200.0,18.236,18.2453,18.208,18.2453,227200.0
2011-03-22 15:45:00,19.57,19.57,19.51,19.51,148000.0,18.2453,18.2453,18.1894,18.1894,148000.0
2011-03-22 15:50:00,19.52,19.54,19.47,19.47,390000.0,18.1987,18.2173,18.1521,18.1521,390000.0
2011-03-22 15:55:00,19.47,19.5,19.45,19.49,422400.0,18.1521,18.18,18.1334,18.1707,422400.0
2011-03-23 09:30:00,19.34,19.36,19.12,19.23,709200.0,18.0309,18.0495,17.8258,17.9283,709200.0
2011-03-23 09:35:00,19.22,19.22,19.11,19.14,691200.0,17.919,17.919,17.8164,17.8444,691200.0
2011-03-23 09:40:00,19.13,19.13,18.96,19.02,1254400.0,17.8351,17.8351,17.6766,17.7325,1254400.0
2011-03-23 09:45:00,19.01,19.11,18.92,19.05,576800.0,17.7232,17.8164,17.6393,17.7605,576800.0
2011-03-23 09:50:00,19.07,19.11,19.03,19.06,304400.0,17.7792,17.8164,17.7419,17.7698,304400.0
2011-03-23 09:55:00,19.08,19.24,19.08,19.17,848000.0,17.7885,17.9376,17.7885,17.8724,848000.0
2011-03-23 10:00:00,19.11,19.14,18.91,19.05,907600.0,17.8164,17.8444,17.63,17.7605,907600.0
2011-03-23 10:05:00,19.06,19.06,18.95,18.95,424800.0,17.7698,17.7698,17.6673,17.6673,424800.0
2011-03-23 10:10:00,18.95,18.97,18.86,18.95,606800.0,17.6673,17.6859,17.5834,17.6673,606800.0
2011-03-23 10:15:00,18.94,19.02,18.93,18.97,595600.0,17.658,17.7325,17.6486,17.6859,595600.0
2011-03-23 10:20:00,18.97,19.08,18.97,19.03,308800.0,17.6859,17.7885,17.6859,17.7419,308800.0
2011-03-23 10:25:00,19.04,19.09,18.98,19.08,137600.0,17.7512,17.7978,17.6952,17.7885,137600.0
2011-03-23 10:30:00,19.09,19.09,19.02,19.06,266800.0,17.7978,17.7978,17.7325,17.7698,266800.0
2011-03-23 10:35:00,19.04,19.05,18.96,19.02,213200.0,17.7512,17.7605,17.6766,17.7325,213200.0
2011-03-23 10:40:00,19.01,19.01,18.92,18.93,236800.0,17.7232,17.7232,17.6393,17.6486,236800.0
2011-03-23 10:45:00,18.92,18.93,18.73,18.8,1267600.0,17.6393,17.6486,17.4622,17.5274,1267600.0
2011-03-23 10:50:00,18.79,18.83,18.76,18.79,334400.0,17.5181,17.5554,17.4901,17.5181,334400.0
2011-03-23 10:55:00,18.81,18.81,18.73,18.79,381200.0,17.5367,17.5367,17.4622,17.5181,381200.0
2011-03-23 11:00:00,18.8,18.85,18.8,18.83,344800.0,17.5274,17.574,17.5274,17.5554,344800.0
2011-03-23 11:05:00,18.84,18.91,18.82,18.88,495200.0,17.5647,17.63,17.5461,17.602,495200.0
2011-03-23 11:10:00,18.89,19.07,18.88,18.99,982400.0,17.6113,17.7792,17.602,17.7046,982400.0
2011-03-23 11:15:00,18.99,19.03,18.99,19.0,146000.0,17.7046,17.7419,17.7046,17.7139,146000.0
2011-03-23 11:20:00,19.0,19.01,18.96,19.0,268400.0,17.7139,17.7232,17.6766,17.7139,268400.0
2011-03-23 11:25:00,19.0,19.11,19.0,19.1,407600.0,17.7139,17.8164,17.7139,17.8071,407600.0
2011-03-23 11:30:00,19.1,19.24,19.1,19.21,546000.0,17.8071,17.9376,17.8071,17.9097,546000.0
2011-03-23 11:35:00,19.23,19.29,19.16,19.22,683600.0,17.9283,17.9843,17.8631,17.919,683600.0
2011-03-23 11:40:00,19.23,19.28,19.2,19.23,455600.0,17.9283,17.9749,17.9004,17.9283,455600.0
2011-03-23 11:45:00,19.24,19.33,19.23,19.25,592400.0,17.9376,18.0216,17.9283,17.947,592400.0
2011-03-23 11:50:00,19.24,19.28,19.23,19.25,128400.0,17.9376,17.9749,17.9283,17.947,128400.0
2011-03-23 11:55:00,19.26,19.26,19.19,19.23,136400.0,17.9563,17.9563,17.891,17.9283,136400.0
2011-03-23 12:00:00,19.23,19.25,19.22,19.24,130400.0,17.9283,17.947,17.919,17.9376,130400.0
2011-03-23 12:05:00,19.24,19.28,19.22,19.22,170400.0,17.9376,17.9749,17.919,17.919,170400.0
2011-03-23 12:10:00,19.22,19.25,19.2,19.25,87200.0,17.919,17.947,17.9004,17.947,87200.0
2011-03-23 12:15:00,19.24,19.24,19.2,19.23,86000.0,17.9376,17.9376,17.9004,17.9283,86000.0
2011-03-23 12:20:00,19.23,19.33,19.21,19.29,203600.0,17.9283,18.0216,17.9097,17.9843,203600.0
2011-03-23 12:25:00,19.29,19.46,19.28,19.45,741600.0,17.9843,18.1428,17.9749,18.1334,741600.0
2011-03-23 12:30:00,19.45,19.51,19.41,19.43,369200.0,18.1334,18.1894,18.0961,18.1148,369200.0
2011-03-23 12:35:00,19.45,19.47,19.42,19.43,130000.0,18.1334,18.1521,18.1055,18.1148,130000.0
2011-03-23 12:40:00,19.45,19.47,19.4,19.41,314000.0,18.1334,18.1521,18.0868,18.0961,314000.0
2011-03-23 12:45:00,19.41,19.43,19.38,19.4,77200.0,18.0961,18.1148,18.0682,18.0868,77200.0
2011-03-23 12:50:00,19.41,19.43,19.35,19.36,259200.0,18.0961,18.1148,18.0402,18.0495,259200.0
2011-03-23 12:55:00,19.36,19.43,19.36,19.41,78000.0,18.0495,18.1148,18.0495,18.0961,78000.0
2011-03-23 13:00:00,19.4,19.43,19.38,19.38,77200.0,18.0868,18.1148,18.0682,18.0682,77200.0
2011-03-23 13:05:00,19.37,19.39,19.36,19.39,51600.0,18.0588,18.0775,18.0495,18.0775,51600.0
2011-03-23 13:10:00,19.38,19.39,19.35,19.39,202800.0,18.0682,18.0775,18.0402,18.0775,202800.0
2011-03-23 13:15:00,19.39,19.45,19.39,19.39,204800.0,18.0775,18.1334,18.0775,18.0775,204800.0
2011-03-23 13:20:00,19.4,19.4,19.37,19.39,116400.0,18.0868,18.0868,18.0588,18.0775,116400.0
2011-03-23 13:25:00,19.38,19.4,19.36,19.4,69200.0,18.0682,18.0868,18.0495,18.0868,69200.0
2011-03-23 13:30:00,19.4,19.51,19.39,19.5,303200.0,18.0868,18.1894,18.0775,18.18,303200.0
2011-03-23 13:35:00,19.5,19.5,19.45,19.49,76000.0,18.18,18.18,18.1334,18.1707,76000.0
2011-03-23 13:40:00,19.48,19.55,19.47,19.55,234800.0,18.1614,18.2267,18.1521,18.2267,234800.0
2011-03-23 13:45:00,19.55,19.57,19.53,19.55,294000.0,18.2267,18.2453,18.208,18.2267,294000.0
2011-03-23 13:50:00,19.55,19.61,19.55,19.6,377200.0,18.2267,18.2826,18.2267,18.2733,377200.0
2011-03-23 13:55:00,19.6,19.61,19.53,19.54,176400.0,18.2733,18.2826,18.208,18.2173,176400.0
2011-03-23 14:00:00,19.55,19.55,19.48,19.49,230800.0,18.2267,18.2267,18.1614,18.1707,230800.0
2011-03-23 14:05:00,19.5,19.57,19.49,19.56,134000.0,18.18,18.2453,18.1707,18.236,134000.0
2011-03-23 14:10:00,19.56,19.57,19.52,19.55,128000.0,18.236,18.2453,18.1987,18.2267,128000.0
2011-03-23 14:15:00,19.55,19.58,19.53,19.54,167200.0,18.2267,18.2546,18.208,18.2173,167200.0
2011-03-23 14:20:00,19.55,19.58,19.53,19.53,165600.0,18.2267,18.2546,18.208,18.208,165600.0
2011-03-23 14:25:00,19.54,19.58,19.54,19.57,99600.0,18.2173,18.2546,18.2173,18.2453,99600.0
2011-03-23 14:30:00,19.57,19.57,19.54,19.56,67600.0,18.2453,18.2453,18.2173,18.236,67600.0
2011-03-23 14:35:00,19.55,19.57,19.54,19.57,98400.0,18.2267,18.2453,18.2173,18.2453,98400.0
2011-03-23 14:40:00,19.57,19.6,19.57,19.59,179200.0,18.2453,18.2733,18.2453,18.264,179200.0
2011-03-23 14:45:00,19.59,19.63,19.56,19.63,172400.0,18.264,18.3012,18.236,18.3012,172400.0
2011-03-23 14:50:00,19.62,19.76,19.62,19.75,696400.0,18.2919,18.4224,18.2919,18.4131,696400.0
2011-03-23 14:55:00,19.74,19.78,19.7,19.74,292000.0,18.4038,18.4411,18.3665,18.4038,292000.0
2011-03-23 15:00:00,19.73,19.74,19.69,19.71,78000.0,18.3945,18.4038,18.3572,18.3758,78000.0
2011-03-23 15:05:00,19.72,19.72,19.66,19.69,189600.0,18.3852,18.3852,18.3292,18.3572,189600.0
2011-03-23 15:10:00,19.7,19.79,19.69,19.75,405200.0,18.3665,18.4504,18.3572,18.4131,405200.0
2011-03-23 15:15:00,19.75,19.81,19.75,19.77,222800.0,18.4131,18.4691,18.4131,18.4318,222800.0
2011-03-23 15:20:00,19.77,19.81,19.74,19.81,503200.0,18.4318,18.4691,18.4038,18.4691,503200.0
2011-03-23 15:25:00,19.8,19.81,19.76,19.8,166800.0,18.4597,18.4691,18.4224,18.4597,166800.0
2011-03-23 15:30:00,19.8,19.81,19.75,19.75,237200.0,18.4597,18.4691,18.4131,18.4131,237200.0
2011-03-23 15:35:00,19.76,19.78,19.71,19.77,283200.0,18.4224,18.4411,18.3758,18.4318,283200.0
2011-03-23 15:40:00,19.78,19.8,19.75,19.8,257200.0,18.4411,18.4597,18.4131,18.4597,257200.0
2011-03-23 15:45:00,19.8,19.8,19.69,19.72,365200.0,18.4597,18.4597,18.3572,18.3852,365200.0
2011-03-23 15:50:00,19.73,19.77,19.71,19.74,276000.0,18.3945,18.4318,18.3758,18.4038,276000.0
2011-03-23 15:55:00,19.75,19.75,19.62,19.64,750800.0,18.4131,18.4131,18.2919,18.3106,750800.0
2011-03-24 09:30:00,20.04,20.09,19.89,19.93,909200.0,18.6835,18.7301,18.5436,18.5809,909200.0
2011-03-24 09:35:00,19.95,19.97,19.8,19.82,654400.0,18.5996,18.6182,18.4597,18.4784,654400.0
2011-03-24 09:40:00,19.82,19.82,19.7,19.72,848400.0,18.4784,18.4784,18.3665,18.3852,848400.0
2011-03-24 09:45:00,19.72,19.75,19.66,19.69,430400.0,18.3852,18.4131,18.3292,18.3572,430400.0
2011-03-24 09:50:00,19.7,19.75,19.64,19.72,549600.0,18.3665,18.4131,18.3106,18.3852,549600.0
2011-03-24 09:55:00,19.72,19.8,19.7,19.72,676800.0,18.3852,18.4597,18.3665,18.3852,676800.0
2011-03-24 10:00:00,19.7,19.83,19.66,19.8,531600.0,18.3665,18.4877,18.3292,18.4597,531600.0
2011-03-24 10:05:00,19.79,19.83,19.71,19.74,656800.0,18.4504,18.4877,18.3758,18.4038,656800.0
2011-03-24 10:10:00,19.74,19.74,19.5,19.57,934000.0,18.4038,18.4038,18.18,18.2453,934000.0
2011-03-24 10:15:00,19.57,19.62,19.54,19.62,400800.0,18.2453,18.2919,18.2173,18.2919,400800.0
2011-03-24 10:20:00,19.62,19.71,19.6,19.65,248400.0,18.2919,18.3758,18.2733,18.3199,248400.0
2011-03-24 10:25:00,19.65,19.76,19.62,19.73,280400.0,18.3199,18.4224,18.2919,18.3945,280400.0
2011-03-24 10:30:00,19.73,19.78,19.7,19.78,216000.0,18.3945,18.4411,18.3665,18.4411,216000.0
2011-03-24 10:35:00,19.78,19.85,19.74,19.78,492800.0,18.4411,18.5064,18.4038,18.4411,492800.0
2011-03-24 10:40:00,19.79,19.83,19.78,19.79,197200.0,18.4504,18.4877,18.4411,18.4504,197200.0
2011-03-24 10:45:00,19.79,19.8,19.73,19.73,190800.0,18.4504,18.4597,18.3945,18.3945,190800.0
2011-03-24 10:50:00,19.74,19.88,19.74,19.85,326400.0,18.4038,18.5343,18.4038,18.5064,326400.0
2011-03-24 10:55:00,19.85,19.97,19.85,19.96,541200.0,18.5064,18.6182,18.5064,18.6089,541200.0
2011-03-24 11:00:00,19.95,20.04,19.93,20.03,562400.0,18.5996,18.6835,18.5809,18.6742,562400.0
2011-03-24 11:05:00,20.01,20.05,19.98,19.99,448800.0,18.6555,18.6928,18.6276,18.6369,448800.0
2011-03-24 11:10:00,20.02,20.04,19.99,19.99,99600.0,18.6648,18.6835,18.6369,18.6369,99600.0
2011-03-24 11:15:00,19.99,20.0,19.97,19.98,172400.0,18.6369,18.6462,18.6182,18.6276,172400.0
2011-03-24 11:20:00,20.0,20.04,19.99,19.99,246400.0,18.6462,18.6835,18.6369,18.6369,246400.0
2011-03-24 11:25:00,19.99,20.0,19.94,19.99,205200.0,18.6369,18.6462,18.5903,18.6369,205200.0
2011-03-24 11:30:00,19.99,20.02,19.99,20.01,82000.0,18.6369,18.6648,18.6369,18.6555,82000.0
2011-03-24 11:35:00,20.02,20.05,20.0,20.04,165600.0,18.6648,18.6928,18.6462,18.6835,165600.0
2011-03-24 11:40:00,20.04,20.05,19.99,20.01,163200.0,18.6835,18.6928,18.6369,18.6555,163200.0
2011-03-24 11:45:00,20.01,20.02,19.98,20.0,104000.0,18.6555,18.6648,18.6276,18.6462,104000.0
2011-03-24 11:50:00,20.01,20.03,20.0,20.02,117600.0,18.6555,18.6742,18.6462,18.6648,117600.0
2011-03-24 11:55:00,20.03,20.05,19.99,20.04,164000.0,18.6742,18.6928,18.6369,18.6835,164000.0
2011-03-24 12:00:00,20.05,20.15,20.04,20.15,781600.0,18.6928,18.786,18.6835,18.786,781600.0
2011-03-24 12:05:00,20.15,20.2,20.13,20.19,474400.0,18.786,18.8327,18.7674,18.8233,474400.0
2011-03-24 12:10:00,20.18,20.22,20.15,20.17,283200.0,18.814,18.8513,18.786,18.8047,283200.0
2011-03-24 12:15:00,20.17,20.19,20.15,20.18,173200.0,18.8047,18.8233,18.786,18.814,173200.0
2011-03-24 12:20:00,20.18,20.18,20.15,20.18,178000.0,18.814,18.814,18.786,18.814,178000.0
2011-03-24 12:25:00,20.18,20.25,20.17,20.21,422400.0,18.814,18.8793,18.8047,18.842,422400.0
2011-03-24 12:30:00,20.21,20.21,20.04,20.07,542400.0,18.842,18.842,18.6835,18.7115,542400.0
2011-03-24 12:35:00,20.06,20.09,20.0,20.04,277200.0,18.7021,18.7301,18.6462,18.6835,277200.0
2011-03-24 12:40:00,20.04,20.05,19.96,19.98,488400.0,18.6835,18.6928,18.6089,18.6276,488400.0
2011-03-24 12:45:00,19.98,20.02,19.98,20.02,77200.0,18.6276,18.6648,18.6276,18.6648,77200.0
2011-03-24 12:50:00,20.02,20.02,19.89,19.89,352400.0,18.6648,18.6648,18.5436,18.5436,352400.0
2011-03-24 12:55:00,19.9,19.92,19.85,19.91,335600.0,18.553,18.5716,18.5064,18.5623,335600.0
2011-03-24 13:00:00,19.91,19.92,19.82,19.88,361600.0,18.5623,18.5716,18.4784,18.5343,361600.0
2011-03-24 13:05:00,19.88,19.92,19.85,19.87,210000.0,18.5343,18.5716,18.5064,18.525,210000.0
2011-03-24 13:10:00,19.86,19.9,19.85,19.88,81200.0,18.5157,18.553,18.5064,18.5343,81200.0
2011-03-24 13:15:00,19.88,19.94,19.88,19.92,192400.0,18.5343,18.5903,18.5343,18.5716,192400.0
2011-03-24 13:20:00,19.92,19.93,19.89,19.92,68400.0,18.5716,18.5809,18.5436,18.5716,68400.0
2011-03-24 13:25:00,19.91,19.94,19.89,19.93,101200.0,18.5623,18.5903,18.5436,18.5809,101200.0
2011-03-24 13:30:00,19.93,19.99,19.93,19.98,268800.0,18.5809,18.6369,18.5809,18.6276,268800.0
2011-03-24 13:35:00,19.97,19.99,19.93,19.94,158800.0,18.6182,18.6369,18.5809,18.5903,158800.0
2011-03-24 13:40:00,19.95,19.97,19.93,19.96,58400.0,18.5996,18.6182,18.5809,18.6089,58400.0
2011-03-24 13:45:00,19.96,19.96,19.85,19.9,293600.0,18.6089,18.6089,18.5064,18.553,293600.0
2011-03-24 13:50:00,19.91,19.92,19.83,19.88,246800.0,18.5623,18.5716,18.4877,18.5343,246800.0
2011-03-24 13:55:00,19.89,19.99,19.89,19.98,216400.0,18.5436,18.6369,18.5436,18.6276,216400.0
2011-03-24 14:00:00,19.98,20.02,19.95,20.01,235200.0,18.6276,18.6648,18.5996,18.6555,235200.0
2011-03-24 14:05:00,20.0,20.05,19.99,20.03,229200.0,18.6462,18.6928,18.6369,18.6742,229200.0
2011-03-24 14:10:00,20.03,20.03,19.99,19.99,153600.0,18.6742,18.6742,18.6369,18.6369,153600.0
2011-03-24 14:15:00,19.98,20.02,19.97,20.02,89200.0,18.6276,18.6648,18.6182,18.6648,89200.0
2011-03-24 14:20:00,20.02,20.05,20.01,20.02,80000.0,18.6648,18.6928,18.6555,18.6648,80000.0
2011-03-24 14:25:00,20.03,20.04,20.0,20.03,67600.0,18.6742,18.6835,18.6462,18.6742,67600.0
2011-03-24 14:30:00,20.03,20.06,20.02,20.05,91600.0,18.6742,18.7021,18.6648,18.6928,91600.0
2011-03-24 14:35:00,20.06,20.09,20.01,20.02,232800.0,18.7021,18.7301,18.6555,18.6648,232800.0
2011-03-24 14:40:00,20.02,20.08,20.01,20.05,69200.0,18.6648,18.7208,18.6555,18.6928,69200.0
2011-03-24 14:45:00,20.05,20.1,20.04,20.05,220400.0,18.6928,18.7394,18.6835,18.6928,220400.0
2011-03-24 14:50:00,20.05,20.08,19.99,20.0,142400.0,18.6928,18.7208,18.6369,18.6462,142400.0
2011-03-24 14:55:00,20.01,20.04,19.98,20.02,208000.0,18.6555,18.6835,18.6276,18.6648,208000.0
2011-03-24 15:00:00,20.03,20.03,19.98,20.0,59600.0,18.6742,18.6742,18.6276,18.6462,59600.0
2011-03-24 15:05:00,20.02,20.05,20.0,20.05,20800.0,18.6648,18.6928,18.6462,18.6928,20800.0
2011-03-24 15:10:00,20.05,20.07,20.04,20.06,102800.0,18.6928,18.7115,18.6835,18.7021,102800.0
2011-03-24 15:15:00,20.07,20.15,20.07,20.15,410000.0,18.7115,18.786,18.7115,18.786,410000.0
2011-03-24 15:20:00,20.15,20.22,20.13,20.19,519200.0,18.786,18.8513,18.7674,18.8233,519200.0
2011-03-24 15:25:00,20.19,20.21,20.15,20.18,206800.0,18.8233,18.842,18.786,18.814,206800.0
2011-03-24 15:30:00,20.19,20.21,20.18,20.19,184000.0,18.8233,18.842,18.814,18.8233,184000.0
2011-03-24 15:35:00,20.19,20.21,20.1,20.13,478000.0,18.8233,18.842,18.7394,18.7674,478000.0
2011-03-24 15:40:00,20.13,20.15,20.07,20.12,368400.0,18.7674,18.786,18.7115,18.7581,368400.0
2011-03-24 15:45:00,20.11,20.14,20.06,20.11,159600.0,18.7488,18.7767,18.7021,18.7488,159600.0
2011-03-24 15:50:00,20.1,20.11,20.02,20.04,312000.0,18.7394,18.7488,18.6648,18.6835,312000.0
2011-03-24 15:55:00,20.04,20.1,20.03,20.07,582800.0,18.6835,18.7394,18.6742,18.7115,582800.0
2011-03-25 09:30:00,20.39,20.42,20.2,20.28,804400.0,19.0098,19.0378,18.8327,18.9072,804400.0
2011-03-25 09:35:00,20.28,20.31,20.19,20.22,590000.0,18.9072,18.9352,18.8233,18.8513,590000.0
2011-03-25 09:40:00,20.2,20.24,20.1,20.16,898400.0,18.8327,18.87,18.7394,18.7954,898400.0
2011-03-25 09:45:00,20.15,20.24,20.13,20.24,501200.0,18.786,18.87,18.7674,18.87,501200.0
2011-03-25 09:50:00,20.24,20.3,20.22,20.28,455600.0,18.87,18.9259,18.8513,18.9072,455600.0
2011-03-25 09:55:00,20.28,20.29,20.17,20.27,469200.0,18.9072,18.9166,18.8047,18.8979,469200.0
2011-03-25 10:00:00,20.28,20.36,20.24,20.36,466800.0,18.9072,18.9818,18.87,18.9818,466800.0
2011-03-25 10:05:00,20.36,20.38,20.31,20.38,234800.0,18.9818,19.0005,18.9352,19.0005,234800.0
2011-03-25 10:10:00,20.37,20.4,20.34,20.35,286000.0,18.9912,19.0191,18.9632,18.9725,286000.0
2011-03-25 10:15:00,20.36,20.4,20.33,20.33,190800.0,18.9818,19.0191,18.9539,18.9539,190800.0
2011-03-25 10:20:00,20.34,20.41,20.34,20.41,211600.0,18.9632,19.0284,18.9632,19.0284,211600.0
2011-03-25 10:25:00,20.41,20.5,20.4,20.47,508400.0,19.0284,19.1124,19.0191,19.0844,508400.0
2011-03-25 10:30:00,20.48,20.65,20.48,20.64,962800.0,19.0937,19.2522,19.0937,19.2429,962800.0
2011-03-25 10:35:00,20.64,20.66,20.59,20.6,429200.0,19.2429,19.2615,19.1963,19.2056,429200.0
2011-03-25 10:40:00,20.61,20.69,20.61,20.67,424000.0,19.2149,19.2895,19.2149,19.2708,424000.0
2011-03-25 10:45:00,20.68,20.76,20.68,20.72,778000.0,19.2802,19.3548,19.2802,19.3175,778000.0
2011-03-25 10:50:00,20.73,20.99,20.7,20.93,1329200.0,19.3268,19.5692,19.2988,19.5132,1329200.0
2011-03-25 10:55:00,20.93,21.0,20.91,20.95,780000.0,19.5132,19.5785,19.4946,19.5319,780000.0
2011-03-25 11:00:00,20.96,21.09,20.96,21.04,850000.0,19.5412,19.6624,19.5412,19.6158,850000.0
2011-03-25 11:05:00,21.01,21.15,21.0,21.11,628400.0,19.5878,19.7184,19.5785,19.6811,628400.0
2011-03-25 11:10:00,21.11,21.13,21.03,21.05,407200.0,19.6811,19.6997,19.6065,19.6251,407200.0
2011-03-25 11:15:00,21.04,21.1,21.03,21.08,203600.0,19.6158,19.6717,19.6065,19.6531,203600.0
2011-03-25 11:20:00,21.1,21.1,21.05,21.07,248800.0,19.6717,19.6717,19.6251,19.6438,248800.0
2011-03-25 11:25:00,21.07,21.08,20.99,21.03,302400.0,19.6438,19.6531,19.5692,19.6065,302400.0
2011-03-25 11:30:00,21.03,21.07,21.0,21.05,242400.0,19.6065,19.6438,19.5785,19.6251,242400.0
2011-03-25 11:35:00,21.05,21.08,21.0,21.03,386000.0,19.6251,19.6531,19.5785,19.6065,386000.0
2011-03-25 11:40:00,21.02,21.03,20.97,21.0,556000.0,19.5972,19.6065,19.5505,19.5785,556000.0
2011-03-25 11:45:00,21.0,21.12,21.0,21.11,1062000.0,19.5785,19.6904,19.5785,19.6811,1062000.0
2011-03-25 11:50:00,21.11,21.18,21.1,21.15,374800.0,19.6811,19.7463,19.6717,19.7184,374800.0
2011-03-25 11:55:00,21.16,21.16,21.09,21.11,195200.0,19.7277,19.7277,19.6624,19.6811,195200.0
2011-03-25 12:00:00,21.13,21.14,21.07,21.1,151200.0,19.6997,19.709,19.6438,19.6717,151200.0
2011-03-25 12:05:00,21.1,21.13,21.09,21.13,74000.0,19.6717,19.6997,19.6624,19.6997,74000.0
2011-03-25 12:10:00,21.13,21.16,21.12,21.16,107200.0,19.6997,19.7277,19.6904,19.7277,107200.0
2011-03-25 12:15:00,21.15,21.18,21.11,21.17,478400.0,19.7184,19.7463,19.6811,19.737,478400.0
2011-03-25 12:20:00,21.17,21.18,21.13,21.16,115600.0,19.737,19.7463,19.6997,19.7277,115600.0
2011-03-25 12:25:00,21.16,21.18,21.15,21.15,269200.0,19.7277,19.7463,19.7184,19.7184,269200.0
2011-03-25 12:30:00,21.15,21.15,21.03,21.05,432000.0,19.7184,19.7184,19.6065,19.6251,432000.0
2011-03-25 12:35:00,21.03,21.05,21.0,21.04,311200.0,19.6065,19.6251,19.5785,19.6158,311200.0
2011-03-25 12:40:00,21.05,21.07,21.0,21.01,170800.0,19.6251,19.6438,19.5785,19.5878,170800.0
2011-03-25 12:45:00,21.0,21.05,21.0,21.05,98800.0,19.5785,19.6251,19.5785,19.6251,98800.0
2011-03-25 12:50:00,21.05,21.07,20.95,20.96,348000.0,19.6251,19.6438,19.5319,19.5412,348000.0
2011-03-25 12:55:00,20.96,20.97,20.91,20.93,261600.0,19.5412,19.5505,19.4946,19.5132,261600.0
2011-03-25 13:00:00,20.93,20.94,20.88,20.89,153600.0,19.5132,19.5226,19.4666,19.476,153600.0
2011-03-25 13:05:00,20.9,21.0,20.9,21.0,265600.0,19.4853,19.5785,19.4853,19.5785,265600.0
2011-03-25 13:10:00,20.99,21.0,20.93,20.94,188800.0,19.5692,19.5785,19.5132,19.5226,188800.0
2011-03-25 13:15:00,20.93,20.94,20.89,20.92,224000.0,19.5132,19.5226,19.476,19.5039,224000.0
2011-03-25 13:20:00,20.91,20.95,20.9,20.95,186000.0,19.4946,19.5319,19.4853,19.5319,186000.0
2011-03-25 13:25:00,20.94,20.99,20.93,20.99,176400.0,19.5226,19.5692,19.5132,19.5692,176400.0
2011-03-25 13:30:00,20.99,21.0,20.94,20.98,90000.0,19.5692,19.5785,19.5226,19.5599,90000.0
2011-03-25 13:35:00,20.98,21.03,20.96,21.0,74000.0,19.5599,19.6065,19.5412,19.5785,74000.0
2011-03-25 13:40:00,21.01,21.03,21.0,21.0,141600.0,19.5878,19.6065,19.5785,19.5785,141600.0
2011-03-25 13:45:00,21.01,21.04,21.0,21.04,55600.0,19.5878,19.6158,19.5785,19.6158,55600.0
2011-03-25 13:50:00,21.04,21.05,21.01,21.01,109200.0,19.6158,19.6251,19.5878,19.5878,109200.0
2011-03-25 13:55:00,21.0,21.0,20.9,20.93,387200.0,19.5785,19.5785,19.4853,19.5132,387200.0
2011-03-25 14:00:00,20.94,20.95,20.88,20.88,123200.0,19.5226,19.5319,19.4666,19.4666,123200.0
2011-03-25 14:05:00,20.89,20.96,20.88,20.96,116800.0,19.476,19.5412,19.4666,19.5412,116800.0
2011-03-25 14:10:00,20.96,20.98,20.93,20.93,112800.0,19.5412,19.5599,19.5132,19.5132,112800.0
2011-03-25 14:15:00,20.93,20.95,20.83,20.85,736800.0,19.5132,19.5319,19.42,19.4387,736800.0
2011-03-25 14:20:00,20.85,20.87,20.83,20.84,205200.0,19.4387,19.4573,19.42,19.4293,205200.0
2011-03-25 14:25:00,20.83,20.89,20.8,20.87,415200.0,19.42,19.476,19.392,19.4573,415200.0
2011-03-25 14:30:00,20.86,20.86,20.79,20.8,433600.0,19.448,19.448,19.3827,19.392,433600.0
2011-03-25 14:35:00,20.81,20.81,20.77,20.79,314400.0,19.4014,19.4014,19.3641,19.3827,314400.0
2011-03-25 14:40:00,20.79,20.8,20.75,20.78,369200.0,19.3827,19.392,19.3454,19.3734,369200.0
2011-03-25 14:45:00,20.79,20.87,20.78,20.82,371600.0,19.3827,19.4573,19.3734,19.4107,371600.0
2011-03-25 14:50:00,20.82,20.86,20.81,20.86,267200.0,19.4107,19.448,19.4014,19.448,267200.0
2011-03-25 14:55:00,20.86,20.86,20.83,20.85,68800.0,19.448,19.448,19.42,19.4387,68800.0
2011-03-25 15:00:00,20.85,20.85,20.81,20.84,166000.0,19.4387,19.4387,19.4014,19.4293,166000.0
2011-03-25 15:05:00,20.83,20.87,20.79,20.85,216400.0,19.42,19.4573,19.3827,19.4387,216400.0
2011-03-25 15:10:00,20.85,20.97,20.82,20.96,387200.0,19.4387,19.5505,19.4107,19.5412,387200.0
2011-03-25 15:15:00,20.96,20.96,20.89,20.91,214000.0,19.5412,19.5412,19.476,19.4946,214000.0
2011-03-25 15:20:00,20.91,20.92,20.77,20.77,385200.0,19.4946,19.5039,19.3641,19.3641,385200.0
2011-03-25 15:25:00,20.78,20.78,20.68,20.72,903600.0,19.3734,19.3734,19.2802,19.3175,903600.0
2011-03-25 15:30:00,20.73,20.8,20.66,20.66,329600.0,19.3268,19.392,19.2615,19.2615,329600.0
2011-03-25 15:35:00,20.67,20.75,20.67,20.75,301600.0,19.2708,19.3454,19.2708,19.3454,301600.0
2011-03-25 15:40:00,20.75,20.78,20.73,20.77,225600.0,19.3454,19.3734,19.3268,19.3641,225600.0
2011-03-25 15:45:00,20.78,20.78,20.63,20.66,566800.0,19.3734,19.3734,19.2336,19.2615,566800.0
2011-03-25 15:50:00,20.65,20.66,20.57,20.6,406800.0,19.2522,19.2615,19.1776,19.2056,406800.0
2011-03-25 15:55:00,20.61,20.61,20.55,20.57,640400.0,19.2149,19.2149,19.159,19.1776,640400.0
2011-03-28 09:30:00,20.78,20.8,20.65,20.71,846800.0,19.3734,19.392,19.2522,19.3081,846800.0
2011-03-28 09:35:00,20.7,20.72,20.63,20.67,733600.0,19.2988,19.3175,19.2336,19.2708,733600.0
2011-03-28 09:40:00,20.67,20.69,20.57,20.59,940800.0,19.2708,19.2895,19.1776,19.1963,940800.0
2011-03-28 09:45:00,20.59,20.74,20.59,20.69,691600.0,19.1963,19.3361,19.1963,19.2895,691600.0
2011-03-28 09:50:00,20.71,20.88,20.69,20.87,572800.0,19.3081,19.4666,19.2895,19.4573,572800.0
2011-03-28 09:55:00,20.86,20.94,20.84,20.87,704400.0,19.448,19.5226,19.4293,19.4573,704400.0
2011-03-28 10:00:00,20.88,20.91,20.76,20.8,660000.0,19.4666,19.4946,19.3548,19.392,660000.0
2011-03-28 10:05:00,20.8,20.85,20.75,20.84,267200.0,19.392,19.4387,19.3454,19.4293,267200.0
2011-03-28 10:10:00,20.84,20.93,20.75,20.93,580000.0,19.4293,19.5132,19.3454,19.5132,580000.0
2011-03-28 10:15:00,20.93,20.97,20.88,20.89,488800.0,19.5132,19.5505,19.4666,19.476,488800.0
2011-03-28 10:20:00,20.9,20.94,20.84,20.85,212400.0,19.4853,19.5226,19.4293,19.4387,212400.0
2011-03-28 10:25:00,20.84,20.9,20.81,20.83,231600.0,19.4293,19.4853,19.4014,19.42,231600.0
2011-03-28 10:30:00,20.82,20.89,20.8,20.86,282000.0,19.4107,19.476,19.392,19.448,282000.0
2011-03-28 10:35:00,20.87,20.94,20.85,20.91,285200.0,19.4573,19.5226,19.4387,19.4946,285200.0
2011-03-28 10:40:00,20.91,20.94,20.89,20.93,240800.0,19.4946,19.5226,19.476,19.5132,240800.0
2011-03-28 10:45:00,20.93,20.96,20.83,20.85,431200.0,19.5132,19.5412,19.42,19.4387,431200.0
2011-03-28 10:50:00,20.85,20.86,20.75,20.77,1074000.0,19.4387,19.448,19.3454,19.3641,1074000.0
2011-03-28 10:55:00,20.76,20.82,20.75,20.79,471200.0,19.3548,19.4107,19.3454,19.3827,471200.0
2011-03-28 11:00:00,20.81,20.81,20.66,20.75,536000.0,19.4014,19.4014,19.2615,19.3454,536000.0
2011-03-28 11:05:00,20.75,20.78,20.69,20.76,253200.0,19.3454,19.3734,19.2895,19.3548,253200.0
2011-03-28 11:10:00,20.77,20.78,20.74,20.77,246000.0,19.3641,19.3734,19.3361,19.3641,246000.0
2011-03-28 11:15:00,20.77,20.81,20.75,20.75,186000.0,19.3641,19.4014,19.3454,19.3454,186000.0
2011-03-28 11:20:00,20.77,20.79,20.75,20.79,96800.0,19.3641,19.3827,19.3454,19.3827,96800.0
2011-03-28 11:25:00,20.79,20.83,20.77,20.82,119600.0,19.3827,19.42,19.3641,19.4107,119600.0
2011-03-28 11:30:00,20.82,20.85,20.78,20.81,173600.0,19.4107,19.4387,19.3734,19.4014,173600.0
2011-03-28 11:35:00,20.8,20.81,20.69,20.73,324800.0,19.392,19.4014,19.2895,19.3268,324800.0
2011-03-28 11:40:00,20.73,20.74,20.63,20.68,400400.0,19.3268,19.3361,19.2336,19.2802,400400.0
2011-03-28 11:45:00,20.67,20.72,20.6,20.71,353600.0,19.2708,19.3175,19.2056,19.3081,353600.0
2011-03-28 11:50:00,20.71,20.75,20.69,20.71,162800.0,19.3081,19.3454,19.2895,19.3081,162800.0
2011-03-28 11:55:00,20.73,20.75,20.71,20.75,209600.0,19.3268,19.3454,19.3081,19.3454,209600.0
2011-03-28 12:00:00,20.75,20.79,20.73,20.76,162400.0,19.3454,19.3827,19.3268,19.3548,162400.0
2011-03-28 12:05:00,20.76,20.76,20.71,20.72,186800.0,19.3548,19.3548,19.3081,19.3175,186800.0
2011-03-28 12:10:00,20.73,20.75,20.7,20.75,49600.0,19.3268,19.3454,19.2988,19.3454,49600.0
2011-03-28 12:15:00,20.75,20.76,20.71,20.72,72000.0,19.3454,19.3548,19.3081,19.3175,72000.0
2011-03-28 12:20:00,20.7,20.74,20.67,20.69,111600.0,19.2988,19.3361,19.2708,19.2895,111600.0
2011-03-28 12:25:00,20.71,20.71,20.67,20.68,61200.0,19.3081,19.3081,19.2708,19.2802,61200.0
2011-03-28 12:30:00,20.68,20.73,20.68,20.73,61200.0,19.2802,19.3268,19.2802,19.3268,61200.0
2011-03-28 12:35:00,20.73,20.73,20.7,20.73,29600.0,19.3268,19.3268,19.2988,19.3268,29600.0
2011-03-28 12:40:00,20.73,20.75,20.72,20.74,46400.0,19.3268,19.3454,19.3175,19.3361,46400.0
2011-03-28 12:45:00,20.75,20.75,20.72,20.72,39200.0,19.3454,19.3454,19.3175,19.3175,39200.0
2011-03-28 12:50:00,20.72,20.72,20.68,20.68,30400.0,19.3175,19.3175,19.2802,19.2802,30400.0
2011-03-28 12:55:00,20.68,20.7,20.67,20.7,80000.0,19.2802,19.2988,19.2708,19.2988,80000.0
2011-03-28 13:00:00,20.7,20.71,20.67,20.69,67200.0,19.2988,19.3081,19.2708,19.2895,67200.0
2011-03-28 13:05:00,20.7,20.72,20.7,20.72,56000.0,19.2988,19.3175,19.2988,19.3175,56000.0
2011-03-28 13:10:00,20.73,20.79,20.72,20.78,158400.0,19.3268,19.3827,19.3175,19.3734,158400.0
2011-03-28 13:15:00,20.78,20.79,20.75,20.75,109200.0,19.3734,19.3827,19.3454,19.3454,109200.0
2011-03-28 13:20:00,20.75,20.76,20.74,20.76,72800.0,19.3454,19.3548,19.3361,19.3548,72800.0
2011-03-28 13:25:00,20.75,20.76,20.73,20.75,36400.0,19.3454,19.3548,19.3268,19.3454,36400.0
2011-03-28 13:30:00,20.73,20.75,20.71,20.72,58000.0,19.3268,19.3454,19.3081,19.3175,58000.0
2011-03-28 13:35:00,20.73,20.77,20.73,20.76,114000.0,19.3268,19.3641,19.3268,19.3548,114000.0
2011-03-28 13:40:00,20.76,20.78,20.74,20.76,135600.0,19.3548,19.3734,19.3361,19.3548,135600.0
2011-03-28 13:45:00,20.74,20.75,20.74,20.74,47600.0,19.3361,19.3454,19.3361,19.3361,47600.0
2011-03-28 13:50:00,20.74,20.74,20.7,20.71,104400.0,19.3361,19.3361,19.2988,19.3081,104400.0
2011-03-28 13:55:00,20.72,20.72,20.7,20.71,53600.0,19.3175,19.3175,19.2988,19.3081,53600.0
2011-03-28 14:00:00,20.7,20.71,20.69,20.69,76000.0,19.2988,19.3081,19.2895,19.2895,76000.0
2011-03-28 14:05:00,20.69,20.7,20.66,20.68,96000.0,19.2895,19.2988,19.2615,19.2802,96000.0
2011-03-28 14:10:00,20.68,20.71,20.68,20.71,110000.0,19.2802,19.3081,19.2802,19.3081,110000.0
2011-03-28 14:15:00,20.71,20.72,20.69,20.71,96000.0,19.3081,19.3175,19.2895,19.3081,96000.0
2011-03-28 14:20:00,20.71,20.81,20.7,20.8,458000.0,19.3081,19.4014,19.2988,19.392,458000.0
2011-03-28 14:25:00,20.78,20.79,20.76,20.78,48800.0,19.3734,19.3827,19.3548,19.3734,48800.0
2011-03-28 14:30:00,20.78,20.8,20.78,20.78,69600.0,19.3734,19.392,19.3734,19.3734,69600.0
2011-03-28 14:35:00,20.79,20.81,20.78,20.81,82000.0,19.3827,19.4014,19.3734,19.4014,82000.0
2011-03-28 14:40:00,20.81,20.83,20.78,20.78,236400.0,19.4014,19.42,19.3734,19.3734,236400.0
2011-03-28 14:45:00,20.79,20.79,20.68,20.7,805600.0,19.3827,19.3827,19.2802,19.2988,805600.0
2011-03-28 14:50:00,20.68,20.71,20.63,20.68,260800.0,19.2802,19.3081,19.2336,19.2802,260800.0
2011-03-28 14:55:00,20.68,20.69,20.66,20.68,87600.0,19.2802,19.2895,19.2615,19.2802,87600.0
2011-03-28 15:00:00,20.68,20.78,20.67,20.78,290400.0,19.2802,19.3734,19.2708,19.3734,290400.0
2011-03-28 15:05:00,20.78,20.78,20.67,20.7,194800.0,19.3734,19.3734,19.2708,19.2988,194800.0
2011-03-28 15:10:00,20.69,20.71,20.68,20.71,126400.0,19.2895,19.3081,19.2802,19.3081,126400.0
2011-03-28 15:15:00,20.7,20.71,20.68,20.69,42400.0,19.2988,19.3081,19.2802,19.2895,42400.0
2011-03-28 15:20:00,20.69,20.7,20.66,20.67,120400.0,19.2895,19.2988,19.2615,19.2708,120400.0
2011-03-28 15:25:00,20.67,20.72,20.56,20.59,581600.0,19.2708,19.3175,19.1683,19.1963,581600.0
2011-03-28 15:30:00,20.59,20.65,20.58,20.63,244800.0,19.1963,19.2522,19.1869,19.2336,244800.0
2011-03-28 15:35:00,20.61,20.63,20.57,20.58,244400.0,19.2149,19.2336,19.1776,19.1869,244400.0
2011-03-28 15:40:00,20.57,20.58,20.48,20.49,452400.0,19.1776,19.1869,19.0937,19.103,452400.0
2011-03-28 15:45:00,20.49,20.49,20.4,20.42,414400.0,19.103,19.103,19.0191,19.0378,414400.0
2011-03-28 15:50:00,20.42,20.48,20.41,20.43,296000.0,19.0378,19.0937,19.0284,19.0471,296000.0
2011-03-28 15:55:00,20.42,20.45,20.39,20.45,448400.0,19.0378,19.0657,19.0098,19.0657,448400.0
2011-03-29 09:30:00,20.48,20.55,20.36,20.41,557600.0,19.0937,19.159,18.9818,19.0284,557600.0
2011-03-29 09:35:00,20.37,20.39,20.25,20.26,508800.0,18.9912,19.0098,18.8793,18.8886,508800.0
2011-03-29 09:40:00,20.26,20.31,20.21,20.24,548400.0,18.8886,18.9352,18.842,18.87,548400.0
2011-03-29 09:45:00,20.24,20.25,20.1,20.2,860000.0,18.87,18.8793,18.7394,18.8327,860000.0
2011-03-29 09:50:00,20.2,20.37,20.2,20.28,538400.0,18.8327,18.9912,18.8327,18.9072,538400.0
2011-03-29 09:55:00,20.28,20.36,20.24,20.31,211600.0,18.9072,18.9818,18.87,18.9352,211600.0
2011-03-29 10:00:00,20.3,20.5,20.23,20.48,632400.0,18.9259,19.1124,18.8606,19.0937,632400.0
2011-03-29 10:05:00,20.48,20.63,20.48,20.63,1230800.0,19.0937,19.2336,19.0937,19.2336,1230800.0
2011-03-29 10:10:00,20.63,20.73,20.63,20.73,868000.0,19.2336,19.3268,19.2336,19.3268,868000.0
2011-03-29 10:15:00,20.73,20.81,20.71,20.77,625600.0,19.3268,19.4014,19.3081,19.3641,625600.0
2011-03-29 10:20:00,20.76,20.76,20.7,20.73,109200.0,19.3548,19.3548,19.2988,19.3268,109200.0
2011-03-29 10:25:00,20.71,20.79,20.71,20.72,368800.0,19.3081,19.3827,19.3081,19.3175,368800.0
2011-03-29 10:30:00,20.72,20.77,20.72,20.74,244800.0,19.3175,19.3641,19.3175,19.3361,244800.0
2011-03-29 10:35:00,20.75,20.75,20.61,20.62,319200.0,19.3454,19.3454,19.2149,19.2242,319200.0
2011-03-29 10:40:00,20.64,20.67,20.63,20.64,112000.0,19.2429,19.2708,19.2336,19.2429,112000.0
2011-03-29 10:45:00,20.66,20.74,20.66,20.71,125200.0,19.2615,19.3361,19.2615,19.3081,125200.0
2011-03-29 10:50:00,20.71,20.76,20.67,20.67,294800.0,19.3081,19.3548,19.2708,19.2708,294800.0
2011-03-29 10:55:00,20.68,20.74,20.66,20.7,104400.0,19.2802,19.3361,19.2615,19.2988,104400.0
2011-03-29 11:00:00,20.73,20.8,20.72,20.79,441200.0,19.3268,19.392,19.3175,19.3827,441200.0
2011-03-29 11:05:00,20.79,20.94,20.76,20.91,753200.0,19.3827,19.5226,19.3548,19.4946,753200.0
2011-03-29 11:10:00,20.92,20.92,20.86,20.88,198400.0,19.5039,19.5039,19.448,19.4666,198400.0
2011-03-29 11:15:00,20.89,20.9,20.83,20.85,610400.0,19.476,19.4853,19.42,19.4387,610400.0
2011-03-29 11:20:00,20.85,20.91,20.85,20.87,563600.0,19.4387,19.4946,19.4387,19.4573,563600.0
2011-03-29 11:25:00,20.88,20.91,20.86,20.88,127200.0,19.4666,19.4946,19.448,19.4666,127200.0
2011-03-29 11:30:00,20.88,20.91,20.86,20.88,354400.0,19.4666,19.4946,19.448,19.4666,354400.0
2011-03-29 11:35:00,20.87,20.87,20.79,20.83,200800.0,19.4573,19.4573,19.3827,19.42,200800.0
2011-03-29 11:40:00,20.84,20.86,20.82,20.84,90800.0,19.4293,19.448,19.4107,19.4293,90800.0
2011-03-29 11:45:00,20.86,20.87,20.84,20.86,198800.0,19.448,19.4573,19.4293,19.448,198800.0
2011-03-29 11:50:00,20.88,20.89,20.85,20.85,196800.0,19.4666,19.476,19.4387,19.4387,196800.0
2011-03-29 11:55:00,20.85,20.89,20.84,20.89,60800.0,19.4387,19.476,19.4293,19.476,60800.0
2011-03-29 12:00:00,20.88,20.9,20.85,20.88,105200.0,19.4666,19.4853,19.4387,19.4666,105200.0
2011-03-29 12:05:00,20.87,20.89,20.81,20.83,59200.0,19.4573,19.476,19.4014,19.42,59200.0
2011-03-29 12:10:00,20.83,20.86,20.83,20.85,27200.0,19.42,19.448,19.42,19.4387,27200.0
2011-03-29 12:15:00,20.84,20.88,20.84,20.88,85200.0,19.4293,19.4666,19.4293,19.4666,85200.0
2011-03-29 12:20:00,20.88,20.9,20.86,20.9,108000.0,19.4666,19.4853,19.448,19.4853,108000.0
2011-03-29 12:25:00,20.9,20.92,20.84,20.85,185600.0,19.4853,19.5039,19.4293,19.4387,185600.0
2011-03-29 12:30:00,20.85,20.86,20.83,20.84,142000.0,19.4387,19.448,19.42,19.4293,142000.0
2011-03-29 12:35:00,20.83,20.87,20.83,20.87,93600.0,19.42,19.4573,19.42,19.4573,93600.0
2011-03-29 12:40:00,20.87,20.87,20.82,20.82,110000.0,19.4573,19.4573,19.4107,19.4107,110000.0
2011-03-29 12:45:00,20.83,20.83,20.8,20.82,153600.0,19.42,19.42,19.392,19.4107,153600.0
2011-03-29 12:50:00,20.82,20.84,20.81,20.83,59600.0,19.4107,19.4293,19.4014,19.42,59600.0
2011-03-29 12:55:00,20.83,20.85,20.8,20.83,74000.0,19.42,19.4387,19.392,19.42,74000.0
2011-03-29 13:00:00,20.83,20.86,20.82,20.85,62400.0,19.42,19.448,19.4107,19.4387,62400.0
2011-03-29 13:05:00,20.86,20.86,20.85,20.85,105600.0,19.448,19.448,19.4387,19.4387,105600.0
2011-03-29 13:10:00,20.85,20.86,20.83,20.85,43200.0,19.4387,19.448,19.42,19.4387,43200.0
2011-03-29 13:15:00,20.84,20.85,20.84,20.84,17600.0,19.4293,19.4387,19.4293,19.4293,17600.0
2011-03-29 13:20:00,20.85,20.86,20.85,20.85,48400.0,19.4387,19.448,19.4387,19.4387,48400.0
2011-03-29 13:25:00,20.85,20.86,20.83,20.83,60400.0,19.4387,19.448,19.42,19.42,60400.0
2011-03-29 13:30:00,20.85,20.87,20.84,20.85,64800.0,19.4387,19.4573,19.4293,19.4387,64800.0
2011-03-29 13:35:00,20.86,20.87,20.85,20.86,22400.0,19.448,19.4573,19.4387,19.448,22400.0
2011-03-29 13:40:00,20.86,20.9,20.85,20.9,72000.0,19.448,19.4853,19.4387,19.4853,72000.0
2011-03-29 13:45:00,20.9,20.93,20.9,20.93,470400.0,19.4853,19.5132,19.4853,19.5132,470400.0
2011-03-29 13:50:00,20.93,20.93,20.89,20.9,99600.0,19.5132,19.5132,19.476,19.4853,99600.0
2011-03-29 13:55:00,20.9,20.9,20.86,20.88,66800.0,19.4853,19.4853,19.448,19.4666,66800.0
2011-03-29 14:00:00,20.87,20.93,20.87,20.92,183200.0,19.4573,19.5132,19.4573,19.5039,183200.0
2011-03-29 14:05:00,20.92,21.0,20.91,20.98,567600.0,19.5039,19.5785,19.4946,19.5599,567600.0
2011-03-29 14:10:00,20.99,20.99,20.93,20.95,323200.0,19.5692,19.5692,19.5132,19.5319,323200.0
2011-03-29 14:15:00,20.94,20.98,20.94,20.98,101600.0,19.5226,19.5599,19.5226,19.5599,101600.0
2011-03-29 14:20:00,20.97,20.98,20.91,20.92,107600.0,19.5505,19.5599,19.4946,19.5039,107600.0
2011-03-29 14:25:00,20.92,20.93,20.88,20.89,64400.0,19.5039,19.5132,19.4666,19.476,64400.0
2011-03-29 14:30:00,20.91,20.92,20.9,20.91,34400.0,19.4946,19.5039,19.4853,19.4946,34400.0
2011-03-29 14:35:00,20.91,20.96,20.9,20.91,136800.0,19.4946,19.5412,19.4853,19.4946,136800.0
2011-03-29 14:40:00,20.91,20.96,20.91,20.96,77600.0,19.4946,19.5412,19.4946,19.5412,77600.0
2011-03-29 14:45:00,20.94,20.98,20.94,20.97,65600.0,19.5226,19.5599,19.5226,19.5505,65600.0
2011-03-29 14:50:00,20.97,20.98,20.95,20.97,91200.0,19.5505,19.5599,19.5319,19.5505,91200.0
2011-03-29 14:55:00,20.97,21.0,20.96,20.96,115600.0,19.5505,19.5785,19.5412,19.5412,115600.0
2011-03-29 15:00:00,20.97,21.0,20.97,21.0,149200.0,19.5505,19.5785,19.5505,19.5785,149200.0
2011-03-29 15:05:00,21.0,21.01,20.96,20.99,487200.0,19.5785,19.5878,19.5412,19.5692,487200.0
2011-03-29 15:10:00,20.99,21.04,20.99,21.01,276000.0,19.5692,19.6158,19.5692,19.5878,276000.0
2011-03-29 15:15:00,21.0,21.05,20.99,21.01,223600.0,19.5785,19.6251,19.5692,19.5878,223600.0
2011-03-29 15:20:00,21.01,21.03,20.97,20.98,166800.0,19.5878,19.6065,19.5505,19.5599,166800.0
2011-03-29 15:25:00,20.99,21.0,20.96,21.0,118000.0,19.5692,19.5785,19.5412,19.5785,118000.0
2011-03-29 15:30:00,21.0,21.02,20.95,20.96,178000.0,19.5785,19.5972,19.5319,19.5412,178000.0
2011-03-29 15:35:00,20.96,20.97,20.92,20.96,139200.0,19.5412,19.5505,19.5039,19.5412,139200.0
2011-03-29 15:40:00,20.96,20.97,20.92,20.96,83200.0,19.5412,19.5505,19.5039,19.5412,83200.0
2011-03-29 15:45:00,20.97,21.0,20.93,20.95,223600.0,19.5505,19.5785,19.5132,19.5319,223600.0
2011-03-29 15:50:00,20.95,20.98,20.94,20.95,367200.0,19.5319,19.5599,19.5226,19.5319,367200.0
2011-03-29 15:55:00,20.95,20.99,20.91,20.97,630000.0,19.5319,19.5692,19.4946,19.5505,630000.0
2011-03-30 09:30:00,21.27,21.31,21.17,21.27,848800.0,19.8302,19.8675,19.737,19.8302,848800.0
2011-03-30 09:35:00,21.27,21.38,21.26,21.34,620800.0,19.8302,19.9328,19.8209,19.8955,620800.0
2011-03-30 09:40:00,21.35,21.37,21.29,21.35,535200.0,19.9048,19.9235,19.8489,19.9048,535200.0
2011-03-30 09:45:00,21.36,21.36,21.31,21.33,340800.0,19.9141,19.9141,19.8675,19.8862,340800.0
2011-03-30 09:50:00,21.34,21.38,21.33,21.34,224400.0,19.8955,19.9328,19.8862,19.8955,224400.0
2011-03-30 09:55:00,21.34,21.46,21.33,21.43,441200.0,19.8955,20.0074,19.8862,19.9794,441200.0
2011-03-30 10:00:00,21.43,21.48,21.42,21.46,217600.0,19.9794,20.026,19.9701,20.0074,217600.0
2011-03-30 10:05:00,21.46,21.46,21.3,21.3,396400.0,20.0074,20.0074,19.8582,19.8582,396400.0
2011-03-30 10:10:00,21.3,21.34,21.26,21.3,448800.0,19.8582,19.8955,19.8209,19.8582,448800.0
2011-03-30 10:15:00,21.31,21.35,21.28,21.33,226400.0,19.8675,19.9048,19.8396,19.8862,226400.0
2011-03-30 10:20:00,21.33,21.35,21.29,21.33,146000.0,19.8862,19.9048,19.8489,19.8862,146000.0
2011-03-30 10:25:00,21.34,21.34,21.21,21.22,552400.0,19.8955,19.8955,19.7743,19.7836,552400.0
2011-03-30 10:30:00,21.22,21.35,21.22,21.32,300400.0,19.7836,19.9048,19.7836,19.8768,300400.0
2011-03-30 10:35:00,21.31,21.32,21.22,21.25,318800.0,19.8675,19.8768,19.7836,19.8116,318800.0
2011-03-30 10:40:00,21.25,21.42,21.24,21.42,597600.0,19.8116,19.9701,19.8023,19.9701,597600.0
2011-03-30 10:45:00,21.43,21.43,21.4,21.42,217200.0,19.9794,19.9794,19.9514,19.9701,217200.0
2011-03-30 10:50:00,21.41,21.45,21.4,21.45,253600.0,19.9608,19.998,19.9514,19.998,253600.0
2011-03-30 10:55:00,21.45,21.53,21.44,21.48,657600.0,19.998,20.0726,19.9887,20.026,657600.0
2011-03-30 11:00:00,21.49,21.51,21.4,21.43,308400.0,20.0353,20.054,19.9514,19.9794,308400.0
2011-03-30 11:05:00,21.43,21.46,21.41,21.46,134000.0,19.9794,20.0074,19.9608,20.0074,134000.0
2011-03-30 11:10:00,21.46,21.46,21.43,21.43,69200.0,20.0074,20.0074,19.9794,19.9794,69200.0
2011-03-30 11:15:00,21.44,21.5,21.43,21.5,219200.0,19.9887,20.0447,19.9794,20.0447,219200.0
2011-03-30 11:20:00,21.5,21.5,21.45,21.48,87200.0,20.0447,20.0447,19.998,20.026,87200.0
2011-03-30 11:25:00,21.48,21.51,21.47,21.49,60800.0,20.026,20.054,20.0167,20.0353,60800.0
2011-03-30 11:30:00,21.49,21.51,21.47,21.5,42800.0,20.0353,20.054,20.0167,20.0447,42800.0
2011-03-30 11:35:00,21.51,21.51,21.49,21.51,126400.0,20.054,20.054,20.0353,20.054,126400.0
2011-03-30 11:40:00,21.51,21.61,21.51,21.58,460400.0,20.054,20.1472,20.054,20.1192,460400.0
2011-03-30 11:45:00,21.6,21.63,21.57,21.61,326800.0,20.1379,20.1659,20.1099,20.1472,326800.0
2011-03-30 11:50:00,21.61,21.65,21.6,21.63,183600.0,20.1472,20.1845,20.1379,20.1659,183600.0
2011-03-30 11:55:00,21.63,21.64,21.59,21.62,216400.0,20.1659,20.1752,20.1286,20.1565,216400.0
2011-03-30 12:00:00,21.62,21.66,21.62,21.64,224400.0,20.1565,20.1938,20.1565,20.1752,224400.0
2011-03-30 12:05:00,21.64,21.66,21.61,21.62,172800.0,20.1752,20.1938,20.1472,20.1565,172800.0
2011-03-30 12:10:00,21.61,21.67,21.61,21.67,135200.0,20.1472,20.2032,20.1472,20.2032,135200.0
2011-03-30 12:15:00,21.67,21.72,21.66,21.71,656800.0,20.2032,20.2498,20.1938,20.2404,656800.0
2011-03-30 12:20:00,21.7,21.74,21.68,21.73,181200.0,20.2311,20.2684,20.2125,20.2591,181200.0
2011-03-30 12:25:00,21.73,21.74,21.7,21.71,122000.0,20.2591,20.2684,20.2311,20.2404,122000.0
2011-03-30 12:30:00,21.7,21.73,21.68,21.69,111200.0,20.2311,20.2591,20.2125,20.2218,111200.0
2011-03-30 12:35:00,21.69,21.7,21.68,21.7,122000.0,20.2218,20.2311,20.2125,20.2311,122000.0
2011-03-30 12:40:00,21.7,21.7,21.67,21.68,54000.0,20.2311,20.2311,20.2032,20.2125,54000.0
2011-03-30 12:45:00,21.68,21.69,21.66,21.68,50800.0,20.2125,20.2218,20.1938,20.2125,50800.0
2011-03-30 12:50:00,21.68,21.7,21.67,21.68,99600.0,20.2125,20.2311,20.2032,20.2125,99600.0
2011-03-30 12:55:00,21.69,21.71,21.64,21.68,86800.0,20.2218,20.2404,20.1752,20.2125,86800.0
2011-03-30 13:00:00,21.68,21.7,21.67,21.68,224400.0,20.2125,20.2311,20.2032,20.2125,224400.0
2011-03-30 13:05:00,21.7,21.71,21.67,21.68,119200.0,20.2311,20.2404,20.2032,20.2125,119200.0
2011-03-30 13:10:00,21.68,21.7,21.67,21.68,76000.0,20.2125,20.2311,20.2032,20.2125,76000.0
2011-03-30 13:15:00,21.69,21.7,21.67,21.7,29600.0,20.2218,20.2311,20.2032,20.2311,29600.0
2011-03-30 13:20:00,21.69,21.71,21.68,21.7,105600.0,20.2218,20.2404,20.2125,20.2311,105600.0
2011-03-30 13:25:00,21.71,21.71,21.68,21.71,113200.0,20.2404,20.2404,20.2125,20.2404,113200.0
2011-03-30 13:30:00,21.72,21.72,21.69,21.7,82000.0,20.2498,20.2498,20.2218,20.2311,82000.0
2011-03-30 13:35:00,21.7,21.73,21.69,21.69,71200.0,20.2311,20.2591,20.2218,20.2218,71200.0
2011-03-30 13:40:00,21.69,21.73,21.69,21.71,128000.0,20.2218,20.2591,20.2218,20.2404,128000.0
2011-03-30 13:45:00,21.7,21.72,21.68,21.68,80800.0,20.2311,20.2498,20.2125,20.2125,80800.0
2011-03-30 13:50:00,21.69,21.69,21.63,21.65,159600.0,20.2218,20.2218,20.1659,20.1845,159600.0
2011-03-30 13:55:00,21.65,21.68,21.65,21.68,52000.0,20.1845,20.2125,20.1845,20.2125,52000.0
2011-03-30 14:00:00,21.68,21.72,21.68,21.72,60400.0,20.2125,20.2498,20.2125,20.2498,60400.0
2011-03-30 14:05:00,21.71,21.71,21.68,21.7,86800.0,20.2404,20.2404,20.2125,20.2311,86800.0
2011-03-30 14:10:00,21.7,21.71,21.68,21.7,54000.0,20.2311,20.2404,20.2125,20.2311,54000.0
2011-03-30 14:15:00,21.68,21.72,21.68,21.71,71200.0,20.2125,20.2498,20.2125,20.2404,71200.0
2011-03-30 14:20:00,21.71,21.75,21.71,21.72,223200.0,20.2404,20.2777,20.2404,20.2498,223200.0
2011-03-30 14:25:00,21.72,21.74,21.72,21.73,82000.0,20.2498,20.2684,20.2498,20.2591,82000.0
2011-03-30 14:30:00,21.74,21.81,21.72,21.77,420000.0,20.2684,20.3337,20.2498,20.2964,420000.0
2011-03-30 14:35:00,21.76,21.8,21.76,21.78,176400.0,20.2871,20.3244,20.2871,20.3057,176400.0
2011-03-30 14:40:00,21.78,21.81,21.78,21.79,134400.0,20.3057,20.3337,20.3057,20.315,134400.0
2011-03-30 14:45:00,21.79,21.79,21.7,21.71,222400.0,20.315,20.315,20.2311,20.2404,222400.0
2011-03-30 14:50:00,21.71,21.72,21.68,21.7,211600.0,20.2404,20.2498,20.2125,20.2311,211600.0
2011-03-30 14:55:00,21.7,21.74,21.7,21.71,133200.0,20.2311,20.2684,20.2311,20.2404,133200.0
2011-03-30 15:00:00,21.7,21.77,21.7,21.77,190400.0,20.2311,20.2964,20.2311,20.2964,190400.0
2011-03-30 15:05:00,21.77,21.78,21.74,21.75,199200.0,20.2964,20.3057,20.2684,20.2777,199200.0
2011-03-30 15:10:00,21.74,21.8,21.74,21.76,223200.0,20.2684,20.3244,20.2684,20.2871,223200.0
2011-03-30 15:15:00,21.77,21.85,21.76,21.83,368400.0,20.2964,20.371,20.2871,20.3523,368400.0
2011-03-30 15:20:00,21.83,21.84,21.8,21.81,117600.0,20.3523,20.3616,20.3244,20.3337,117600.0
2011-03-30 15:25:00,21.82,21.84,21.81,21.81,164400.0,20.343,20.3616,20.3337,20.3337,164400.0
2011-03-30 15:30:00,21.81,21.87,21.8,21.86,394400.0,20.3337,20.3896,20.3244,20.3803,394400.0
2011-03-30 15:35:00,21.86,21.9,21.85,21.89,481200.0,20.3803,20.4176,20.371,20.4083,481200.0
2011-03-30 15:40:00,21.88,21.89,21.85,21.87,257600.0,20.3989,20.4083,20.371,20.3896,257600.0
2011-03-30 15:45:00,21.87,21.89,21.74,21.76,436400.0,20.3896,20.4083,20.2684,20.2871,436400.0
2011-03-30 15:50:00,21.75,21.85,21.75,21.85,648800.0,20.2777,20.371,20.2777,20.371,648800.0
2011-03-30 15:55:00,21.84,21.84,21.75,21.81,1265600.0,20.3616,20.3616,20.2777,20.3337,1265600.0
2011-03-31 09:30:00,21.75,21.84,21.75,21.83,605600.0,20.2777,20.3616,20.2777,20.3523,605600.0
2011-03-31 09:35:00,21.83,21.9,21.8,21.86,558000.0,20.3523,20.4176,20.3244,20.3803,558000.0
2011-03-31 09:40:00,21.88,21.94,21.84,21.91,779600.0,20.3989,20.4549,20.3616,20.4269,779600.0
2011-03-31 09:45:00,21.91,21.93,21.8,21.82,482800.0,20.4269,20.4456,20.3244,20.343,482800.0
2011-03-31 09:50:00,21.83,21.86,21.72,21.75,606400.0,20.3523,20.3803,20.2498,20.2777,606400.0
2011-03-31 09:55:00,21.75,21.82,21.75,21.81,320000.0,20.2777,20.343,20.2777,20.3337,320000.0
2011-03-31 10:00:00,21.8,21.88,21.71,21.73,611200.0,20.3244,20.3989,20.2404,20.2591,611200.0
2011-03-31 10:05:00,21.73,21.76,21.68,21.72,414800.0,20.2591,20.2871,20.2125,20.2498,414800.0
2011-03-31 10:10:00,21.73,21.81,21.7,21.81,270400.0,20.2591,20.3337,20.2311,20.3337,270400.0
2011-03-31 10:15:00,21.81,21.83,21.77,21.78,708000.0,20.3337,20.3523,20.2964,20.3057,708000.0
2011-03-31 10:20:00,21.77,21.86,21.77,21.85,306800.0,20.2964,20.3803,20.2964,20.371,306800.0
2011-03-31 10:25:00,21.85,21.9,21.83,21.85,273200.0,20.371,20.4176,20.3523,20.371,273200.0
2011-03-31 10:30:00,21.86,21.94,21.86,21.92,294000.0,20.3803,20.4549,20.3803,20.4362,294000.0
2011-03-31 10:35:00,21.93,21.99,21.91,21.93,470000.0,20.4456,20.5015,20.4269,20.4456,470000.0
2011-03-31 10:40:00,21.93,21.95,21.91,21.95,290400.0,20.4456,20.4642,20.4269,20.4642,290400.0
2011-03-31 10:45:00,21.95,21.95,21.88,21.89,198800.0,20.4642,20.4642,20.3989,20.4083,198800.0
2011-03-31 10:50:00,21.9,21.9,21.84,21.86,256000.0,20.4176,20.4176,20.3616,20.3803,256000.0
2011-03-31 10:55:00,21.85,21.94,21.85,21.94,241200.0,20.371,20.4549,20.371,20.4549,241200.0
2011-03-31 11:00:00,21.94,21.95,21.88,21.89,137600.0,20.4549,20.4642,20.3989,20.4083,137600.0
2011-03-31 11:05:00,21.89,21.91,21.81,21.83,243600.0,20.4083,20.4269,20.3337,20.3523,243600.0
2011-03-31 11:10:00,21.82,21.86,21.82,21.84,157200.0,20.343,20.3803,20.343,20.3616,157200.0
2011-03-31 11:15:00,21.85,21.9,21.85,21.86,164000.0,20.371,20.4176,20.371,20.3803,164000.0
2011-03-31 11:20:00,21.86,21.88,21.75,21.79,319200.0,20.3803,20.3989,20.2777,20.315,319200.0
2011-03-31 11:25:00,21.79,21.81,21.76,21.79,227200.0,20.315,20.3337,20.2871,20.315,227200.0
2011-03-31 11:30:00,21.8,21.8,21.7,21.73,304000.0,20.3244,20.3244,20.2311,20.2591,304000.0
2011-03-31 11:35:00,21.72,21.78,21.7,21.78,340800.0,20.2498,20.3057,20.2311,20.3057,340800.0
2011-03-31 11:40:00,21.76,21.79,21.75,21.77,152000.0,20.2871,20.315,20.2777,20.2964,152000.0
2011-03-31 11:45:00,21.77,21.81,21.76,21.8,255200.0,20.2964,20.3337,20.2871,20.3244,255200.0
2011-03-31 11:50:00,21.8,21.81,21.77,21.8,128400.0,20.3244,20.3337,20.2964,20.3244,128400.0
2011-03-31 11:55:00,21.8,21.81,21.75,21.78,168000.0,20.3244,20.3337,20.2777,20.3057,168000.0
2011-03-31 12:00:00,21.78,21.84,21.78,21.84,180800.0,20.3057,20.3616,20.3057,20.3616,180800.0
2011-03-31 12:05:00,21.82,21.85,21.82,21.83,134000.0,20.343,20.371,20.343,20.3523,134000.0
2011-03-31 12:10:00,21.82,21.86,21.81,21.84,78000.0,20.343,20.3803,20.3337,20.3616,78000.0
2011-03-31 12:15:00,21.83,21.87,21.83,21.86,78400.0,20.3523,20.3896,20.3523,20.3803,78400.0
2011-03-31 12:20:00,21.86,21.89,21.84,21.87,222800.0,20.3803,20.4083,20.3616,20.3896,222800.0
2011-03-31 12:25:00,21.88,21.91,21.88,21.9,122000.0,20.3989,20.4269,20.3989,20.4176,122000.0
2011-03-31 12:30:00,21.91,21.91,21.88,21.88,71600.0,20.4269,20.4269,20.3989,20.3989,71600.0
2011-03-31 12:35:00,21.88,21.89,21.86,21.89,111200.0,20.3989,20.4083,20.3803,20.4083,111200.0
2011-03-31 12:40:00,21.89,21.9,21.85,21.89,163200.0,20.4083,20.4176,20.371,20.4083,163200.0
2011-03-31 12:45:00,21.88,21.9,21.84,21.85,118800.0,20.3989,20.4176,20.3616,20.371,118800.0
2011-03-31 12:50:00,21.86,21.91,21.86,21.9,26400.0,20.3803,20.4269,20.3803,20.4176,26400.0
2011-03-31 12:55:00,21.91,21.93,21.9,21.92,249200.0,20.4269,20.4456,20.4176,20.4362,249200.0
2011-03-31 13:00:00,21.92,21.94,21.92,21.93,190400.0,20.4362,20.4549,20.4362,20.4456,190400.0
2011-03-31 13:05:00,21.93,21.94,21.91,21.91,27200.0,20.4456,20.4549,20.4269,20.4269,27200.0
2011-03-31 13:10:00,21.91,21.93,21.91,21.92,62400.0,20.4269,20.4456,20.4269,20.4362,62400.0
2011-03-31 13:15:00,21.91,21.93,21.9,21.91,22800.0,20.4269,20.4456,20.4176,20.4269,22800.0
2011-03-31 13:20:00,21.91,21.92,21.89,21.92,50400.0,20.4269,20.4362,20.4083,20.4362,50400.0
2011-03-31 13:25:00,21.92,21.93,21.91,21.92,172400.0,20.4362,20.4456,20.4269,20.4362,172400.0
2011-03-31 13:30:00,21.92,21.93,21.92,21.93,82800.0,20.4362,20.4456,20.4362,20.4456,82800.0
2011-03-31 13:35:00,21.93,21.96,21.92,21.95,166400.0,20.4456,20.4735,20.4362,20.4642,166400.0
2011-03-31 13:40:00,21.95,21.98,21.95,21.96,309200.0,20.4642,20.4922,20.4642,20.4735,309200.0
2011-03-31 13:45:00,21.96,21.96,21.94,21.96,50400.0,20.4735,20.4735,20.4549,20.4735,50400.0
2011-03-31 13:50:00,21.97,21.99,21.96,21.98,59200.0,20.4828,20.5015,20.4735,20.4922,59200.0
2011-03-31 13:55:00,21.98,21.98,21.94,21.96,174800.0,20.4922,20.4922,20.4549,20.4735,174800.0
2011-03-31 14:00:00,21.97,21.97,21.94,21.96,104400.0,20.4828,20.4828,20.4549,20.4735,104400.0
2011-03-31 14:05:00,21.97,22.02,21.94,22.02,472800.0,20.4828,20.5295,20.4549,20.5295,472800.0
2011-03-31 14:10:00,22.02,22.06,22.02,22.05,268000.0,20.5295,20.5668,20.5295,20.5574,268000.0
2011-03-31 14:15:00,22.05,22.07,22.03,22.04,514000.0,20.5574,20.5761,20.5388,20.5481,514000.0
2011-03-31 14:20:00,22.03,22.04,22.02,22.02,99200.0,20.5388,20.5481,20.5295,20.5295,99200.0
2011-03-31 14:25:00,22.03,22.03,21.98,21.99,196800.0,20.5388,20.5388,20.4922,20.5015,196800.0
2011-03-31 14:30:00,21.98,22.01,21.96,22.0,264400.0,20.4922,20.5201,20.4735,20.5108,264400.0
2011-03-31 14:35:00,22.0,22.02,21.98,22.01,92400.0,20.5108,20.5295,20.4922,20.5201,92400.0
2011-03-31 14:40:00,22.01,22.03,22.0,22.01,123200.0,20.5201,20.5388,20.5108,20.5201,123200.0
2011-03-31 14:45:00,22.02,22.06,22.02,22.06,166800.0,20.5295,20.5668,20.5295,20.5668,166800.0
2011-03-31 14:50:00,22.04,22.05,22.03,22.04,70000.0,20.5481,20.5574,20.5388,20.5481,70000.0
2011-03-31 14:55:00,22.04,22.06,22.03,22.05,186800.0,20.5481,20.5668,20.5388,20.5574,186800.0
2011-03-31 15:00:00,22.04,22.06,22.03,22.05,60800.0,20.5481,20.5668,20.5388,20.5574,60800.0
2011-03-31 15:05:00,22.05,22.08,22.05,22.06,217600.0,20.5574,20.5854,20.5574,20.5668,217600.0
2011-03-31 15:10:00,22.06,22.06,22.03,22.05,247600.0,20.5668,20.5668,20.5388,20.5574,247600.0
2011-03-31 15:15:00,22.06,22.09,22.05,22.08,306400.0,20.5668,20.5947,20.5574,20.5854,306400.0
2011-03-31 15:20:00,22.08,22.09,22.08,22.08,246400.0,20.5854,20.5947,20.5854,20.5854,246400.0
2011-03-31 15:25:00,22.07,22.08,22.04,22.06,290000.0,20.5761,20.5854,20.5481,20.5668,290000.0
2011-03-31 15:30:00,22.07,22.08,21.97,21.97,315200.0,20.5761,20.5854,20.4828,20.4828,315200.0
2011-03-31 15:35:00,21.97,22.02,21.95,22.01,218000.0,20.4828,20.5295,20.4642,20.5201,218000.0
2011-03-31 15:40:00,22.02,22.08,22.01,22.05,444000.0,20.5295,20.5854,20.5201,20.5574,444000.0
2011-03-31 15:45:00,22.06,22.07,21.98,22.06,421600.0,20.5668,20.5761,20.4922,20.5668,421600.0
2011-03-31 15:50:00,22.06,22.13,22.06,22.08,707600.0,20.5668,20.632,20.5668,20.5854,707600.0
2011-03-31 15:55:00,22.08,22.12,22.02,22.03,1063600.0,20.5854,20.6227,20.5295,20.5388,1063600.0
2011-04-01 09:30:00,22.51,22.56,22.46,22.47,846800.0,20.9863,21.0329,20.9397,20.949,846800.0
2011-04-01 09:35:00,22.48,22.53,22.43,22.46,483200.0,20.9583,21.0049,20.9117,20.9397,483200.0
2011-04-01 09:40:00,22.46,22.48,22.31,22.33,723200.0,20.9397,20.9583,20.7998,20.8185,723200.0
2011-04-01 09:45:00,22.33,22.33,22.22,22.24,577600.0,20.8185,20.8185,20.7159,20.7346,577600.0
2011-04-01 09:50:00,22.23,22.29,22.23,22.29,684400.0,20.7252,20.7812,20.7252,20.7812,684400.0
2011-04-01 09:55:00,22.29,22.36,22.27,22.31,917600.0,20.7812,20.8464,20.7625,20.7998,917600.0
2011-04-01 10:00:00,22.32,22.44,22.28,22.43,863200.0,20.8092,20.921,20.7719,20.9117,863200.0
2011-04-01 10:05:00,22.43,22.48,22.42,22.45,449200.0,20.9117,20.9583,20.9024,20.9304,449200.0
2011-04-01 10:10:00,22.45,22.6,22.45,22.52,976000.0,20.9304,21.0702,20.9304,20.9956,976000.0
2011-04-01 10:15:00,22.52,22.57,22.49,22.56,329200.0,20.9956,21.0422,20.9677,21.0329,329200.0
2011-04-01 10:20:00,22.56,22.63,22.55,22.61,542800.0,21.0329,21.0982,21.0236,21.0795,542800.0
2011-04-01 10:25:00,22.63,22.65,22.54,22.58,286400.0,21.0982,21.1168,21.0143,21.0516,286400.0
2011-04-01 10:30:00,22.59,22.68,22.59,22.65,271200.0,21.0609,21.1448,21.0609,21.1168,271200.0
2011-04-01 10:35:00,22.65,22.65,22.6,22.63,167600.0,21.1168,21.1168,21.0702,21.0982,167600.0
2011-04-01 10:40:00,22.63,22.64,22.55,22.56,314000.0,21.0982,21.1075,21.0236,21.0329,314000.0
2011-04-01 10:45:00,22.56,22.59,22.55,22.58,178400.0,21.0329,21.0609,21.0236,21.0516,178400.0
2011-04-01 10:50:00,22.57,22.59,22.55,22.58,132800.0,21.0422,21.0609,21.0236,21.0516,132800.0
2011-04-01 10:55:00,22.58,22.64,22.57,22.62,209200.0,21.0516,21.1075,21.0422,21.0889,209200.0
2011-04-01 11:00:00,22.63,22.65,22.58,22.62,329600.0,21.0982,21.1168,21.0516,21.0889,329600.0
2011-04-01 11:05:00,22.63,22.64,22.59,22.6,106800.0,21.0982,21.1075,21.0609,21.0702,106800.0
2011-04-01 11:10:00,22.61,22.64,22.6,22.61,128400.0,21.0795,21.1075,21.0702,21.0795,128400.0
2011-04-01 11:15:00,22.61,22.62,22.58,22.59,108000.0,21.0795,21.0889,21.0516,21.0609,108000.0
2011-04-01 11:20:00,22.59,22.67,22.59,22.61,270400.0,21.0609,21.1355,21.0609,21.0795,270400.0
2011-04-01 11:25:00,22.61,22.65,22.61,22.65,290800.0,21.0795,21.1168,21.0795,21.1168,290800.0
2011-04-01 11:30:00,22.65,22.69,22.63,22.68,287200.0,21.1168,21.1541,21.0982,21.1448,287200.0
2011-04-01 11:35:00,22.68,22.7,22.64,22.67,196400.0,21.1448,21.1634,21.1075,21.1355,196400.0
2011-04-01 11:40:00,22.67,22.68,22.63,22.65,144000.0,21.1355,21.1448,21.0982,21.1168,144000.0
2011-04-01 11:45:00,22.65,22.65,22.59,22.61,167200.0,21.1168,21.1168,21.0609,21.0795,167200.0
2011-04-01 11:50:00,22.61,22.62,22.6,22.61,65600.0,21.0795,21.0889,21.0702,21.0795,65600.0
2011-04-01 11:55:00,22.61,22.64,22.6,22.62,148400.0,21.0795,21.1075,21.0702,21.0889,148400.0
2011-04-01 12:00:00,22.63,22.63,22.61,22.61,83600.0,21.0982,21.0982,21.0795,21.0795,83600.0
2011-04-01 12:05:00,22.61,22.63,22.61,22.63,71200.0,21.0795,21.0982,21.0795,21.0982,71200.0
2011-04-01 12:10:00,22.63,22.63,22.57,22.59,136800.0,21.0982,21.0982,21.0422,21.0609,136800.0
2011-04-01 12:15:00,22.59,22.6,22.58,22.6,76400.0,21.0609,21.0702,21.0516,21.0702,76400.0
2011-04-01 12:20:00,22.6,22.61,22.59,22.61,51200.0,21.0702,21.0795,21.0609,21.0795,51200.0
2011-04-01 12:25:00,22.61,22.63,22.6,22.61,88800.0,21.0795,21.0982,21.0702,21.0795,88800.0
2011-04-01 12:30:00,22.61,22.61,22.58,22.59,25200.0,21.0795,21.0795,21.0516,21.0609,25200.0
2011-04-01 12:35:00,22.58,22.63,22.58,22.61,42400.0,21.0516,21.0982,21.0516,21.0795,42400.0
2011-04-01 12:40:00,22.61,22.62,22.6,22.61,41600.0,21.0795,21.0889,21.0702,21.0795,41600.0
2011-04-01 12:45:00,22.6,22.6,22.53,22.54,181200.0,21.0702,21.0702,21.0049,21.0143,181200.0
2011-04-01 12:50:00,22.54,22.58,22.53,22.57,76000.0,21.0143,21.0516,21.0049,21.0422,76000.0
2011-04-01 12:55:00,22.58,22.58,22.56,22.56,62000.0,21.0516,21.0516,21.0329,21.0329,62000.0
2011-04-01 13:00:00,22.56,22.58,22.56,22.58,68800.0,21.0329,21.0516,21.0329,21.0516,68800.0
2011-04-01 13:05:00,22.57,22.58,22.55,22.58,60000.0,21.0422,21.0516,21.0236,21.0516,60000.0
2011-04-01 13:10:00,22.57,22.57,22.54,22.55,42400.0,21.0422,21.0422,21.0143,21.0236,42400.0
2011-04-01 13:15:00,22.55,22.56,22.52,22.53,107200.0,21.0236,21.0329,20.9956,21.0049,107200.0
2011-04-01 13:20:00,22.53,22.55,22.52,22.54,62800.0,21.0049,21.0236,20.9956,21.0143,62800.0
2011-04-01 13:25:00,22.54,22.56,22.5,22.5,127600.0,21.0143,21.0329,20.977,20.977,127600.0
2011-04-01 13:30:00,22.5,22.54,22.5,22.54,66800.0,20.977,21.0143,20.977,21.0143,66800.0
2011-04-01 13:35:00,22.54,22.57,22.52,22.57,59600.0,21.0143,21.0422,20.9956,21.0422,59600.0
2011-04-01 13:40:00,22.57,22.59,22.56,22.57,229200.0,21.0422,21.0609,21.0329,21.0422,229200.0
2011-04-01 13:45:00,22.57,22.59,22.55,22.58,134000.0,21.0422,21.0609,21.0236,21.0516,134000.0
2011-04-01 13:50:00,22.59,22.59,22.58,22.58,26400.0,21.0609,21.0609,21.0516,21.0516,26400.0
2011-04-01 13:55:00,22.58,22.62,22.58,22.61,81200.0,21.0516,21.0889,21.0516,21.0795,81200.0
2011-04-01 14:00:00,22.61,22.61,22.59,22.6,53200.0,21.0795,21.0795,21.0609,21.0702,53200.0
2011-04-01 14:05:00,22.6,22.62,22.59,22.61,122400.0,21.0702,21.0889,21.0609,21.0795,122400.0
2011-04-01 14:10:00,22.61,22.63,22.59,22.6,111600.0,21.0795,21.0982,21.0609,21.0702,111600.0
2011-04-01 14:15:00,22.6,22.6,22.56,22.56,83200.0,21.0702,21.0702,21.0329,21.0329,83200.0
2011-04-01 14:20:00,22.57,22.57,22.51,22.52,192800.0,21.0422,21.0422,20.9863,20.9956,192800.0
2011-04-01 14:25:00,22.52,22.55,22.52,22.53,160000.0,20.9956,21.0236,20.9956,21.0049,160000.0
2011-04-01 14:30:00,22.53,22.54,22.5,22.51,412400.0,21.0049,21.0143,20.977,20.9863,412400.0
2011-04-01 14:35:00,22.51,22.53,22.44,22.45,272800.0,20.9863,21.0049,20.921,20.9304,272800.0
2011-04-01 14:40:00,22.44,22.45,22.37,22.39,606000.0,20.921,20.9304,20.8558,20.8744,606000.0
2011-04-01 14:45:00,22.38,22.43,22.32,22.36,373200.0,20.8651,20.9117,20.8092,20.8464,373200.0
2011-04-01 14:50:00,22.36,22.4,22.3,22.31,487200.0,20.8464,20.8837,20.7905,20.7998,487200.0
2011-04-01 14:55:00,22.31,22.35,22.28,22.34,262400.0,20.7998,20.8371,20.7719,20.8278,262400.0
2011-04-01 15:00:00,22.33,22.33,22.15,22.24,884400.0,20.8185,20.8185,20.6507,20.7346,884400.0
2011-04-01 15:05:00,22.24,22.26,22.18,22.21,291600.0,20.7346,20.7532,20.6786,20.7066,291600.0
2011-04-01 15:10:00,22.21,22.25,22.1,22.15,721600.0,20.7066,20.7439,20.604,20.6507,721600.0
2011-04-01 15:15:00,22.14,22.18,22.12,22.13,386000.0,20.6413,20.6786,20.6227,20.632,386000.0
2011-04-01 15:20:00,22.13,22.18,22.13,22.16,333200.0,20.632,20.6786,20.632,20.66,333200.0
2011-04-01 15:25:00,22.16,22.24,22.15,22.22,438400.0,20.66,20.7346,20.6507,20.7159,438400.0
2011-04-01 15:30:00,22.23,22.29,22.22,22.24,456800.0,20.7252,20.7812,20.7159,20.7346,456800.0
2011-04-01 15:35:00,22.24,22.27,22.21,22.25,214400.0,20.7346,20.7625,20.7066,20.7439,214400.0
2011-04-01 15:40:00,22.25,22.3,22.22,22.29,344400.0,20.7439,20.7905,20.7159,20.7812,344400.0
2011-04-01 15:45:00,22.29,22.35,22.25,22.26,605200.0,20.7812,20.8371,20.7439,20.7532,605200.0
2011-04-01 15:50:00,22.26,22.29,22.2,22.27,471600.0,20.7532,20.7812,20.6973,20.7625,471600.0
2011-04-01 15:55:00,22.26,22.32,22.22,22.32,1194000.0,20.7532,20.8092,20.7159,20.8092,1194000.0
2011-04-04 09:30:00,22.5,22.59,22.48,22.51,592400.0,20.977,21.0609,20.9583,20.9863,592400.0
2011-04-04 09:35:00,22.52,22.64,22.52,22.62,586800.0,20.9956,21.1075,20.9956,21.0889,586800.0
2011-04-04 09:40:00,22.61,22.64,22.5,22.52,788000.0,21.0795,21.1075,20.977,20.9956,788000.0
2011-04-04 09:45:00,22.5,22.64,22.5,22.62,540800.0,20.977,21.1075,20.977,21.0889,540800.0
2011-04-04 09:50:00,22.62,22.62,22.39,22.47,699600.0,21.0889,21.0889,20.8744,20.949,699600.0
2011-04-04 09:55:00,22.47,22.51,22.44,22.5,369200.0,20.949,20.9863,20.921,20.977,369200.0
2011-04-04 10:00:00,22.51,22.54,22.4,22.43,387600.0,20.9863,21.0143,20.8837,20.9117,387600.0
2011-04-04 10:05:00,22.42,22.45,22.38,22.44,286000.0,20.9024,20.9304,20.8651,20.921,286000.0
2011-04-04 10:10:00,22.45,22.52,22.41,22.5,367200.0,20.9304,20.9956,20.8931,20.977,367200.0
2011-04-04 10:15:00,22.51,22.51,22.47,22.51,183600.0,20.9863,20.9863,20.949,20.9863,183600.0
2011-04-04 10:20:00,22.52,22.6,22.49,22.58,272400.0,20.9956,21.0702,20.9677,21.0516,272400.0
2011-04-04 10:25:00,22.59,22.6,22.5,22.53,232800.0,21.0609,21.0702,20.977,21.0049,232800.0
2011-04-04 10:30:00,22.52,22.61,22.52,22.6,176800.0,20.9956,21.0795,20.9956,21.0702,176800.0
2011-04-04 10:35:00,22.6,22.64,22.6,22.63,225200.0,21.0702,21.1075,21.0702,21.0982,225200.0
2011-04-04 10:40:00,22.63,22.66,22.59,22.62,319600.0,21.0982,21.1261,21.0609,21.0889,319600.0
2011-04-04 10:45:00,22.63,22.63,22.57,22.6,204400.0,21.0982,21.0982,21.0422,21.0702,204400.0
2011-04-04 10:50:00,22.6,22.64,22.58,22.61,93600.0,21.0702,21.1075,21.0516,21.0795,93600.0
2011-04-04 10:55:00,22.6,22.61,22.53,22.56,251600.0,21.0702,21.0795,21.0049,21.0329,251600.0
2011-04-04 11:00:00,22.56,22.63,22.56,22.58,201600.0,21.0329,21.0982,21.0329,21.0516,201600.0
2011-04-04 11:05:00,22.58,22.58,22.52,22.55,155600.0,21.0516,21.0516,20.9956,21.0236,155600.0
2011-04-04 11:10:00,22.55,22.58,22.5,22.58,225200.0,21.0236,21.0516,20.977,21.0516,225200.0
2011-04-04 11:15:00,22.57,22.62,22.56,22.61,146400.0,21.0422,21.0889,21.0329,21.0795,146400.0
2011-04-04 11:20:00,22.61,22.62,22.59,22.6,55200.0,21.0795,21.0889,21.0609,21.0702,55200.0
2011-04-04 11:25:00,22.6,22.64,22.57,22.63,202400.0,21.0702,21.1075,21.0422,21.0982,202400.0
2011-04-04 11:30:00,22.62,22.62,22.57,22.6,80800.0,21.0889,21.0889,21.0422,21.0702,80800.0
2011-04-04 11:35:00,22.6,22.61,22.58,22.59,43200.0,21.0702,21.0795,21.0516,21.0609,43200.0
2011-04-04 11:40:00,22.6,22.61,22.59,22.6,24400.0,21.0702,21.0795,21.0609,21.0702,24400.0
2011-04-04 11:45:00,22.6,22.63,22.6,22.61,100400.0,21.0702,21.0982,21.0702,21.0795,100400.0
2011-04-04 11:50:00,22.62,22.63,22.6,22.62,113200.0,21.0889,21.0982,21.0702,21.0889,113200.0
2011-04-04 11:55:00,22.63,22.65,22.6,22.62,288000.0,21.0982,21.1168,21.0702,21.0889,288000.0
2011-04-04 12:00:00,22.63,22.64,22.61,22.64,59600.0,21.0982,21.1075,21.0795,21.1075,59600.0
2011-04-04 12:05:00,22.65,22.65,22.6,22.6,56000.0,21.1168,21.1168,21.0702,21.0702,56000.0
2011-04-04 12:10:00,22.61,22.65,22.61,22.62,180400.0,21.0795,21.1168,21.0795,21.0889,180400.0
2011-04-04 12:15:00,22.62,22.63,22.61,22.62,18400.0,21.0889,21.0982,21.0795,21.0889,18400.0
2011-04-04 12:20:00,22.61,22.64,22.61,22.61,72000.0,21.0795,21.1075,21.0795,21.0795,72000.0
2011-04-04 12:25:00,22.62,22.65,22.61,22.63,271200.0,21.0889,21.1168,21.0795,21.0982,271200.0
2011-04-04 12:30:00,22.63,22.65,22.61,22.63,288800.0,21.0982,21.1168,21.0795,21.0982,288800.0
2011-04-04 12:35:00,22.62,22.65,22.59,22.64,325200.0,21.0889,21.1168,21.0609,21.1075,325200.0
2011-04-04 12:40:00,22.65,22.65,22.61,22.61,68800.0,21.1168,21.1168,21.0795,21.0795,68800.0
2011-04-04 12:45:00,22.61,22.63,22.56,22.59,137600.0,21.0795,21.0982,21.0329,21.0609,137600.0
2011-04-04 12:50:00,22.59,22.59,22.49,22.5,283600.0,21.0609,21.0609,20.9677,20.977,283600.0
2011-04-04 12:55:00,22.51,22.56,22.51,22.54,124000.0,20.9863,21.0329,20.9863,21.0143,124000.0
2011-04-04 13:00:00,22.55,22.57,22.54,22.57,124400.0,21.0236,21.0422,21.0143,21.0422,124400.0
2011-04-04 13:05:00,22.56,22.57,22.54,22.56,87200.0,21.0329,21.0422,21.0143,21.0329,87200.0
2011-04-04 13:10:00,22.55,22.57,22.54,22.55,46400.0,21.0236,21.0422,21.0143,21.0236,46400.0
2011-04-04 13:15:00,22.55,22.56,22.54,22.55,52800.0,21.0236,21.0329,21.0143,21.0236,52800.0
2011-04-04 13:20:00,22.56,22.56,22.53,22.53,20000.0,21.0329,21.0329,21.0049,21.0049,20000.0
2011-04-04 13:25:00,22.52,22.55,22.51,22.53,30000.0,20.9956,21.0236,20.9863,21.0049,30000.0
2011-04-04 13:30:00,22.54,22.54,22.4,22.44,280000.0,21.0143,21.0143,20.8837,20.921,280000.0
2011-04-04 13:35:00,22.43,22.48,22.42,22.46,68800.0,20.9117,20.9583,20.9024,20.9397,68800.0
2011-04-04 13:40:00,22.45,22.48,22.4,22.46,184400.0,20.9304,20.9583,20.8837,20.9397,184400.0
2011-04-04 13:45:00,22.44,22.45,22.36,22.41,318400.0,20.921,20.9304,20.8464,20.8931,318400.0
2011-04-04 13:50:00,22.4,22.41,22.32,22.39,229600.0,20.8837,20.8931,20.8092,20.8744,229600.0
2011-04-04 13:55:00,22.37,22.41,22.35,22.39,246400.0,20.8558,20.8931,20.8371,20.8744,246400.0
2011-04-04 14:00:00,22.4,22.42,22.35,22.39,134400.0,20.8837,20.9024,20.8371,20.8744,134400.0
2011-04-04 14:05:00,22.4,22.5,22.39,22.45,341200.0,20.8837,20.977,20.8744,20.9304,341200.0
2011-04-04 14:10:00,22.46,22.48,22.42,22.43,110800.0,20.9397,20.9583,20.9024,20.9117,110800.0
2011-04-04 14:15:00,22.44,22.48,22.43,22.46,74800.0,20.921,20.9583,20.9117,20.9397,74800.0
2011-04-04 14:20:00,22.46,22.48,22.39,22.4,130400.0,20.9397,20.9583,20.8744,20.8837,130400.0
2011-04-04 14:25:00,22.41,22.49,22.41,22.47,134800.0,20.8931,20.9677,20.8931,20.949,134800.0
2011-04-04 14:30:00,22.48,22.52,22.48,22.5,241600.0,20.9583,20.9956,20.9583,20.977,241600.0
2011-04-04 14:35:00,22.49,22.5,22.48,22.49,53200.0,20.9677,20.977,20.9583,20.9677,53200.0
2011-04-04 14:40:00,22.49,22.52,22.46,22.52,70400.0,20.9677,20.9956,20.9397,20.9956,70400.0
2011-04-04 14:45:00,22.52,22.53,22.49,22.5,84400.0,20.9956,21.0049,20.9677,20.977,84400.0
2011-04-04 14:50:00,22.51,22.52,22.44,22.46,122800.0,20.9863,20.9956,20.921,20.9397,122800.0
2011-04-04 14:55:00,22.46,22.47,22.41,22.42,90400.0,20.9397,20.949,20.8931,20.9024,90400.0
2011-04-04 15:00:00,22.42,22.42,22.34,22.35,178800.0,20.9024,20.9024,20.8278,20.8371,178800.0
2011-04-04 15:05:00,22.36,22.39,22.35,22.35,116000.0,20.8464,20.8744,20.8371,20.8371,116000.0
2011-04-04 15:10:00,22.36,22.41,22.36,22.39,96800.0,20.8464,20.8931,20.8464,20.8744,96800.0
2011-04-04 15:15:00,22.38,22.43,22.38,22.43,116000.0,20.8651,20.9117,20.8651,20.9117,116000.0
2011-04-04 15:20:00,22.43,22.46,22.41,22.45,140000.0,20.9117,20.9397,20.8931,20.9304,140000.0
2011-04-04 15:25:00,22.44,22.54,22.43,22.52,370400.0,20.921,21.0143,20.9117,20.9956,370400.0
2011-04-04 15:30:00,22.51,22.53,22.47,22.47,142800.0,20.9863,21.0049,20.949,20.949,142800.0
2011-04-04 15:35:00,22.47,22.53,22.46,22.53,170000.0,20.949,21.0049,20.9397,21.0049,170000.0
2011-04-04 15:40:00,22.53,22.55,22.5,22.54,347200.0,21.0049,21.0236,20.977,21.0143,347200.0
2011-04-04 15:45:00,22.54,22.6,22.54,22.57,410800.0,21.0143,21.0702,21.0143,21.0422,410800.0
2011-04-04 15:50:00,22.57,22.58,22.51,22.53,222400.0,21.0422,21.0516,20.9863,21.0049,222400.0
2011-04-04 15:55:00,22.54,22.57,22.46,22.49,488800.0,21.0143,21.0422,20.9397,20.9677,488800.0
2011-04-05 09:30:00,22.43,22.54,22.43,22.5,700000.0,20.9117,21.0143,20.9117,20.977,700000.0
2011-04-05 09:35:00,22.5,22.6,22.4,22.41,622400.0,20.977,21.0702,20.8837,20.8931,622400.0
2011-04-05 09:40:00,22.41,22.45,22.32,22.4,647200.0,20.8931,20.9304,20.8092,20.8837,647200.0
2011-04-05 09:45:00,22.4,22.51,22.4,22.47,744800.0,20.8837,20.9863,20.8837,20.949,744800.0
2011-04-05 09:50:00,22.48,22.55,22.47,22.5,499600.0,20.9583,21.0236,20.949,20.977,499600.0
2011-04-05 09:55:00,22.51,22.56,22.48,22.5,347200.0,20.9863,21.0329,20.9583,20.977,347200.0
2011-04-05 10:00:00,22.49,22.54,22.4,22.43,761600.0,20.9677,21.0143,20.8837,20.9117,761600.0
2011-04-05 10:05:00,22.4,22.42,22.35,22.39,365600.0,20.8837,20.9024,20.8371,20.8744,365600.0
2011-04-05 10:10:00,22.39,22.53,22.38,22.48,367200.0,20.8744,21.0049,20.8651,20.9583,367200.0
2011-04-05 10:15:00,22.49,22.58,22.48,22.51,292400.0,20.9677,21.0516,20.9583,20.9863,292400.0
2011-04-05 10:20:00,22.51,22.69,22.49,22.68,691600.0,20.9863,21.1541,20.9677,21.1448,691600.0
2011-04-05 10:25:00,22.69,22.79,22.66,22.77,795200.0,21.1541,21.2473,21.1261,21.2287,795200.0
2011-04-05 10:30:00,22.76,22.89,22.76,22.83,542000.0,21.2194,21.3406,21.2194,21.2846,542000.0
2011-04-05 10:35:00,22.83,22.89,22.76,22.77,351600.0,21.2846,21.3406,21.2194,21.2287,351600.0
2011-04-05 10:40:00,22.78,22.79,22.72,22.79,280800.0,21.238,21.2473,21.1821,21.2473,280800.0
2011-04-05 10:45:00,22.79,22.83,22.78,22.8,272000.0,21.2473,21.2846,21.238,21.2567,272000.0
2011-04-05 10:50:00,22.8,22.83,22.77,22.78,97200.0,21.2567,21.2846,21.2287,21.238,97200.0
2011-04-05 10:55:00,22.78,22.78,22.74,22.76,164000.0,21.238,21.238,21.2007,21.2194,164000.0
2011-04-05 11:00:00,22.76,22.81,22.76,22.81,89200.0,21.2194,21.266,21.2194,21.266,89200.0
2011-04-05 11:05:00,22.8,22.81,22.76,22.78,119600.0,21.2567,21.266,21.2194,21.238,119600.0
2011-04-05 11:10:00,22.77,22.81,22.75,22.81,194000.0,21.2287,21.266,21.2101,21.266,194000.0
2011-04-05 11:15:00,22.81,22.87,22.81,22.87,282400.0,21.266,21.3219,21.266,21.3219,282400.0
2011-04-05 11:20:00,22.87,22.88,22.84,22.86,234400.0,21.3219,21.3313,21.294,21.3126,234400.0
2011-04-05 11:25:00,22.87,22.88,22.84,22.86,160000.0,21.3219,21.3313,21.294,21.3126,160000.0
2011-04-05 11:30:00,22.87,22.93,22.83,22.93,208000.0,21.3219,21.3779,21.2846,21.3779,208000.0
2011-04-05 11:35:00,22.93,22.98,22.93,22.97,455200.0,21.3779,21.4245,21.3779,21.4152,455200.0
2011-04-05 11:40:00,22.97,22.99,22.96,22.97,215200.0,21.4152,21.4338,21.4058,21.4152,215200.0
2011-04-05 11:45:00,22.97,22.97,22.91,22.92,97200.0,21.4152,21.4152,21.3592,21.3685,97200.0
2011-04-05 11:50:00,22.92,22.96,22.88,22.95,151200.0,21.3685,21.4058,21.3313,21.3965,151200.0
2011-04-05 11:55:00,22.96,23.15,22.95,23.13,669200.0,21.4058,21.583,21.3965,21.5643,669200.0
2011-04-05 12:00:00,23.12,23.13,23.09,23.13,129600.0,21.555,21.5643,21.527,21.5643,129600.0
2011-04-05 12:05:00,23.11,23.13,23.07,23.1,195600.0,21.5457,21.5643,21.5084,21.5364,195600.0
2011-04-05 12:10:00,23.1,23.13,23.09,23.13,79200.0,21.5364,21.5643,21.527,21.5643,79200.0
2011-04-05 12:15:00,23.13,23.14,23.1,23.13,265600.0,21.5643,21.5737,21.5364,21.5643,265600.0
2011-04-05 12:20:00,23.13,23.19,23.13,23.17,236800.0,21.5643,21.6203,21.5643,21.6016,236800.0
2011-04-05 12:25:00,23.16,23.18,23.13,23.16,100400.0,21.5923,21.6109,21.5643,21.5923,100400.0
2011-04-05 12:30:00,23.17,23.17,23.14,23.14,320000.0,21.6016,21.6016,21.5737,21.5737,320000.0
2011-04-05 12:35:00,23.14,23.16,23.1,23.1,86400.0,21.5737,21.5923,21.5364,21.5364,86400.0
2011-04-05 12:40:00,23.11,23.13,23.08,23.11,298800.0,21.5457,21.5643,21.5177,21.5457,298800.0
2011-04-05 12:45:00,23.11,23.25,23.11,23.25,476800.0,21.5457,21.6762,21.5457,21.6762,476800.0
2011-04-05 12:50:00,23.25,23.26,23.18,23.21,184400.0,21.6762,21.6855,21.6109,21.6389,184400.0
2011-04-05 12:55:00,23.21,23.25,23.2,23.21,72000.0,21.6389,21.6762,21.6296,21.6389,72000.0
2011-04-05 13:00:00,23.21,23.23,23.19,23.22,81200.0,21.6389,21.6576,21.6203,21.6482,81200.0
2011-04-05 13:05:00,23.2,23.25,23.2,23.22,75200.0,21.6296,21.6762,21.6296,21.6482,75200.0
2011-04-05 13:10:00,23.22,23.28,23.22,23.23,90000.0,21.6482,21.7042,21.6482,21.6576,90000.0
2011-04-05 13:15:00,23.23,23.23,23.15,23.18,183600.0,21.6576,21.6576,21.583,21.6109,183600.0
2011-04-05 13:20:00,23.18,23.23,23.16,23.21,106400.0,21.6109,21.6576,21.5923,21.6389,106400.0
2011-04-05 13:25:00,23.22,23.22,23.14,23.16,106800.0,21.6482,21.6482,21.5737,21.5923,106800.0
2011-04-05 13:30:00,23.15,23.17,23.14,23.15,57600.0,21.583,21.6016,21.5737,21.583,57600.0
2011-04-05 13:35:00,23.16,23.16,23.13,23.16,50800.0,21.5923,21.5923,21.5643,21.5923,50800.0
2011-04-05 13:40:00,23.14,23.2,23.14,23.18,36000.0,21.5737,21.6296,21.5737,21.6109,36000.0
2011-04-05 13:45:00,23.18,23.18,23.14,23.15,33600.0,21.6109,21.6109,21.5737,21.583,33600.0
2011-04-05 13:50:00,23.16,23.19,23.15,23.17,35200.0,21.5923,21.6203,21.583,21.6016,35200.0
2011-04-05 13:55:00,23.17,23.18,23.11,23.13,97200.0,21.6016,21.6109,21.5457,21.5643,97200.0
2011-04-05 14:00:00,23.11,23.16,23.01,23.01,304400.0,21.5457,21.5923,21.4525,21.4525,304400.0
2011-04-05 14:05:00,23.01,23.03,22.98,23.03,289200.0,21.4525,21.4711,21.4245,21.4711,289200.0
2011-04-05 14:10:00,23.03,23.08,22.99,23.06,101200.0,21.4711,21.5177,21.4338,21.4991,101200.0
2011-04-05 14:15:00,23.06,23.06,22.98,23.0,270000.0,21.4991,21.4991,21.4245,21.4431,270000.0
2011-04-05 14:20:00,23.01,23.08,23.01,23.04,129600.0,21.4525,21.5177,21.4525,21.4804,129600.0
2011-04-05 14:25:00,23.04,23.09,23.04,23.07,122000.0,21.4804,21.527,21.4804,21.5084,122000.0
2011-04-05 14:30:00,23.07,23.11,23.02,23.02,240800.0,21.5084,21.5457,21.4618,21.4618,240800.0
2011-04-05 14:35:00,23.03,23.04,23.0,23.02,112800.0,21.4711,21.4804,21.4431,21.4618,112800.0
2011-04-05 14:40:00,23.01,23.02,22.94,22.94,302800.0,21.4525,21.4618,21.3872,21.3872,302800.0
2011-04-05 14:45:00,22.94,23.0,22.92,22.98,89600.0,21.3872,21.4431,21.3685,21.4245,89600.0
2011-04-05 14:50:00,22.99,23.0,22.94,22.99,97200.0,21.4338,21.4431,21.3872,21.4338,97200.0
2011-04-05 14:55:00,22.98,23.04,22.96,23.02,162000.0,21.4245,21.4804,21.4058,21.4618,162000.0
2011-04-05 15:00:00,23.02,23.03,22.92,22.94,160800.0,21.4618,21.4711,21.3685,21.3872,160800.0
2011-04-05 15:05:00,22.95,22.99,22.85,22.87,507200.0,21.3965,21.4338,21.3033,21.3219,507200.0
2011-04-05 15:10:00,22.87,22.88,22.81,22.83,327600.0,21.3219,21.3313,21.266,21.2846,327600.0
2011-04-05 15:15:00,22.84,22.89,22.84,22.89,192400.0,21.294,21.3406,21.294,21.3406,192400.0
2011-04-05 15:20:00,22.89,22.91,22.85,22.9,158000.0,21.3406,21.3592,21.3033,21.3499,158000.0
2011-04-05 15:25:00,22.91,22.93,22.86,22.86,141200.0,21.3592,21.3779,21.3126,21.3126,141200.0
2011-04-05 15:30:00,22.86,22.89,22.81,22.83,355200.0,21.3126,21.3406,21.266,21.2846,355200.0
2011-04-05 15:35:00,22.83,22.9,22.83,22.85,131200.0,21.2846,21.3499,21.2846,21.3033,131200.0
2011-04-05 15:40:00,22.86,22.89,22.84,22.86,123600.0,21.3126,21.3406,21.294,21.3126,123600.0
2011-04-05 15:45:00,22.87,22.88,22.83,22.86,404000.0,21.3219,21.3313,21.2846,21.3126,404000.0
2011-04-05 15:50:00,22.85,22.86,22.75,22.76,995200.0,21.3033,21.3126,21.2101,21.2194,995200.0
2011-04-05 15:55:00,22.76,22.85,22.75,22.82,606400.0,21.2194,21.3033,21.2101,21.2753,606400.0
2011-04-06 09:30:00,23.2,23.23,23.08,23.15,682000.0,21.6296,21.6576,21.5177,21.583,682000.0
2011-04-06 09:35:00,23.15,23.39,23.13,23.35,1336400.0,21.583,21.8067,21.5643,21.7694,1336400.0
2011-04-06 09:40:00,23.35,23.39,23.29,23.38,416800.0,21.7694,21.8067,21.7135,21.7974,416800.0
2011-04-06 09:45:00,23.39,23.4,23.34,23.35,329600.0,21.8067,21.8161,21.7601,21.7694,329600.0
2011-04-06 09:50:00,23.36,23.4,23.28,23.29,336800.0,21.7788,21.8161,21.7042,21.7135,336800.0
2011-04-06 09:55:00,23.29,23.34,23.21,23.25,439600.0,21.7135,21.7601,21.6389,21.6762,439600.0
2011-04-06 10:00:00,23.27,23.36,23.24,23.33,351200.0,21.6949,21.7788,21.6669,21.7508,351200.0
2011-04-06 10:05:00,23.34,23.35,23.26,23.27,169600.0,21.7601,21.7694,21.6855,21.6949,169600.0
2011-04-06 10:10:00,23.28,23.29,23.15,23.16,398800.0,21.7042,21.7135,21.583,21.5923,398800.0
2011-04-06 10:15:00,23.16,23.21,23.08,23.12,494000.0,21.5923,21.6389,21.5177,21.555,494000.0
2011-04-06 10:20:00,23.12,23.18,23.1,23.16,356400.0,21.555,21.6109,21.5364,21.5923,356400.0
2011-04-06 10:25:00,23.15,23.23,23.15,23.22,380400.0,21.583,21.6576,21.583,21.6482,380400.0
2011-04-06 10:30:00,23.22,23.31,23.15,23.28,323200.0,21.6482,21.7321,21.583,21.7042,323200.0
2011-04-06 10:35:00,23.29,23.3,23.13,23.14,431200.0,21.7135,21.7228,21.5643,21.5737,431200.0
2011-04-06 10:40:00,23.16,23.29,23.13,23.28,248800.0,21.5923,21.7135,21.5643,21.7042,248800.0
2011-04-06 10:45:00,23.28,23.31,23.25,23.28,298800.0,21.7042,21.7321,21.6762,21.7042,298800.0
2011-04-06 10:50:00,23.29,23.3,23.15,23.19,327200.0,21.7135,21.7228,21.583,21.6203,327200.0
2011-04-06 10:55:00,23.2,23.21,23.04,23.08,391600.0,21.6296,21.6389,21.4804,21.5177,391600.0
2011-04-06 11:00:00,23.08,23.1,22.98,23.02,429200.0,21.5177,21.5364,21.4245,21.4618,429200.0
2011-04-06 11:05:00,23.01,23.02,22.85,22.86,1239200.0,21.4525,21.4618,21.3033,21.3126,1239200.0
2011-04-06 11:10:00,22.86,22.9,22.84,22.87,682800.0,21.3126,21.3499,21.294,21.3219,682800.0
2011-04-06 11:15:00,22.89,22.92,22.86,22.9,559600.0,21.3406,21.3685,21.3126,21.3499,559600.0
2011-04-06 11:20:00,22.9,22.97,22.86,22.96,448800.0,21.3499,21.4152,21.3126,21.4058,448800.0
2011-04-06 11:25:00,22.97,22.98,22.93,22.93,369200.0,21.4152,21.4245,21.3779,21.3779,369200.0
2011-04-06 11:30:00,22.93,23.0,22.89,22.9,446400.0,21.3779,21.4431,21.3406,21.3499,446400.0
2011-04-06 11:35:00,22.89,22.89,22.74,22.78,650400.0,21.3406,21.3406,21.2007,21.238,650400.0
2011-04-06 11:40:00,22.79,22.82,22.75,22.76,279600.0,21.2473,21.2753,21.2101,21.2194,279600.0
2011-04-06 11:45:00,22.76,22.81,22.72,22.81,325600.0,21.2194,21.266,21.1821,21.266,325600.0
2011-04-06 11:50:00,22.81,22.84,22.78,22.84,261600.0,21.266,21.294,21.238,21.294,261600.0
2011-04-06 11:55:00,22.84,22.86,22.72,22.76,232000.0,21.294,21.3126,21.1821,21.2194,232000.0
2011-04-06 12:00:00,22.72,22.75,22.69,22.72,311600.0,21.1821,21.2101,21.1541,21.1821,311600.0
2011-04-06 12:05:00,22.71,22.81,22.7,22.79,246000.0,21.1728,21.266,21.1634,21.2473,246000.0
2011-04-06 12:10:00,22.8,22.86,22.79,22.83,205200.0,21.2567,21.3126,21.2473,21.2846,205200.0
2011-04-06 12:15:00,22.82,22.82,22.75,22.75,188000.0,21.2753,21.2753,21.2101,21.2101,188000.0
2011-04-06 12:20:00,22.75,22.88,22.75,22.88,314000.0,21.2101,21.3313,21.2101,21.3313,314000.0
2011-04-06 12:25:00,22.87,22.88,22.79,22.82,189600.0,21.3219,21.3313,21.2473,21.2753,189600.0
2011-04-06 12:30:00,22.82,22.86,22.75,22.75,215600.0,21.2753,21.3126,21.2101,21.2101,215600.0
2011-04-06 12:35:00,22.76,22.77,22.75,22.76,92400.0,21.2194,21.2287,21.2101,21.2194,92400.0
2011-04-06 12:40:00,22.75,22.76,22.71,22.73,190800.0,21.2101,21.2194,21.1728,21.1914,190800.0
2011-04-06 12:45:00,22.73,22.73,22.7,22.73,64000.0,21.1914,21.1914,21.1634,21.1914,64000.0
2011-04-06 12:50:00,22.72,22.74,22.68,22.68,256800.0,21.1821,21.2007,21.1448,21.1448,256800.0
2011-04-06 12:55:00,22.68,22.71,22.63,22.7,327600.0,21.1448,21.1728,21.0982,21.1634,327600.0
2011-04-06 13:00:00,22.7,22.73,22.68,22.71,108800.0,21.1634,21.1914,21.1448,21.1728,108800.0
2011-04-06 13:05:00,22.71,22.73,22.68,22.69,54000.0,21.1728,21.1914,21.1448,21.1541,54000.0
2011-04-06 13:10:00,22.69,22.74,22.68,22.72,107200.0,21.1541,21.2007,21.1448,21.1821,107200.0
2011-04-06 13:15:00,22.73,22.82,22.72,22.8,229200.0,21.1914,21.2753,21.1821,21.2567,229200.0
2011-04-06 13:20:00,22.8,22.8,22.77,22.79,120400.0,21.2567,21.2567,21.2287,21.2473,120400.0
2011-04-06 13:25:00,22.79,22.8,22.76,22.8,55600.0,21.2473,21.2567,21.2194,21.2567,55600.0
2011-04-06 13:30:00,22.8,22.84,22.78,22.81,96000.0,21.2567,21.294,21.238,21.266,96000.0
2011-04-06 13:35:00,22.81,22.84,22.77,22.78,114800.0,21.266,21.294,21.2287,21.238,114800.0
2011-04-06 13:40:00,22.79,22.8,22.75,22.77,98400.0,21.2473,21.2567,21.2101,21.2287,98400.0
2011-04-06 13:45:00,22.77,22.81,22.73,22.75,79600.0,21.2287,21.266,21.1914,21.2101,79600.0
2011-04-06 13:50:00,22.76,22.81,22.76,22.8,41200.0,21.2194,21.266,21.2194,21.2567,41200.0
2011-04-06 13:55:00,22.8,22.88,22.77,22.87,128800.0,21.2567,21.3313,21.2287,21.3219,128800.0
2011-04-06 14:00:00,22.88,22.88,22.81,22.85,84000.0,21.3313,21.3313,21.266,21.3033,84000.0
2011-04-06 14:05:00,22.84,22.96,22.81,22.95,243600.0,21.294,21.4058,21.266,21.3965,243600.0
2011-04-06 14:10:00,22.96,23.01,22.91,22.98,638000.0,21.4058,21.4525,21.3592,21.4245,638000.0
2011-04-06 14:15:00,22.98,23.02,22.98,23.0,263600.0,21.4245,21.4618,21.4245,21.4431,263600.0
2011-04-06 14:20:00,22.99,22.99,22.97,22.98,205600.0,21.4338,21.4338,21.4152,21.4245,205600.0
2011-04-06 14:25:00,22.96,22.99,22.94,22.95,93600.0,21.4058,21.4338,21.3872,21.3965,93600.0
2011-04-06 14:30:00,22.95,23.0,22.95,23.0,168000.0,21.3965,21.4431,21.3965,21.4431,168000.0
2011-04-06 14:35:00,23.0,23.03,22.99,23.02,238000.0,21.4431,21.4711,21.4338,21.4618,238000.0
2011-04-06 14:40:00,23.01,23.01,22.96,22.97,104800.0,21.4525,21.4525,21.4058,21.4152,104800.0
2011-04-06 14:45:00,22.99,23.06,22.99,23.01,450400.0,21.4338,21.4991,21.4338,21.4525,450400.0
2011-04-06 14:50:00,23.02,23.05,23.01,23.01,70800.0,21.4618,21.4897,21.4525,21.4525,70800.0
2011-04-06 14:55:00,23.02,23.05,23.0,23.03,101600.0,21.4618,21.4897,21.4431,21.4711,101600.0
2011-04-06 15:00:00,23.02,23.05,22.98,23.04,115200.0,21.4618,21.4897,21.4245,21.4804,115200.0
2011-04-06 15:05:00,23.05,23.05,22.96,22.96,226800.0,21.4897,21.4897,21.4058,21.4058,226800.0
2011-04-06 15:10:00,22.96,23.03,22.96,22.99,135600.0,21.4058,21.4711,21.4058,21.4338,135600.0
2011-04-06 15:15:00,22.99,23.03,22.99,23.0,88400.0,21.4338,21.4711,21.4338,21.4431,88400.0
2011-04-06 15:20:00,23.01,23.01,22.89,22.91,307200.0,21.4525,21.4525,21.3406,21.3592,307200.0
2011-04-06 15:25:00,22.91,22.96,22.9,22.9,117600.0,21.3592,21.4058,21.3499,21.3499,117600.0
2011-04-06 15:30:00,22.9,22.98,22.9,22.97,43200.0,21.3499,21.4245,21.3499,21.4152,43200.0
2011-04-06 15:35:00,22.97,22.98,22.95,22.96,48000.0,21.4152,21.4245,21.3965,21.4058,48000.0
2011-04-06 15:40:00,22.97,22.99,22.95,22.99,151600.0,21.4152,21.4338,21.3965,21.4338,151600.0
2011-04-06 15:45:00,22.98,23.01,22.95,23.0,452000.0,21.4245,21.4525,21.3965,21.4431,452000.0
2011-04-06 15:50:00,22.99,23.0,22.97,22.97,262800.0,21.4338,21.4431,21.4152,21.4152,262800.0
2011-04-06 15:55:00,22.97,22.98,22.91,22.95,582000.0,21.4152,21.4245,21.3592,21.3965,582000.0
2011-04-07 09:30:00,23.06,23.09,22.93,23.03,440400.0,21.4991,21.527,21.3779,21.4711,440400.0
2011-04-07 09:35:00,23.05,23.11,22.98,23.01,344400.0,21.4897,21.5457,21.4245,21.4525,344400.0
2011-04-07 09:40:00,23.01,23.17,23.0,23.14,323200.0,21.4525,21.6016,21.4431,21.5737,323200.0
2011-04-07 09:45:00,23.14,23.23,23.14,23.19,374400.0,21.5737,21.6576,21.5737,21.6203,374400.0
2011-04-07 09:50:00,23.18,23.3,23.17,23.29,491200.0,21.6109,21.7228,21.6016,21.7135,491200.0
2011-04-07 09:55:00,23.3,23.31,23.26,23.28,266400.0,21.7228,21.7321,21.6855,21.7042,266400.0
2011-04-07 10:00:00,23.29,23.31,23.22,23.24,219200.0,21.7135,21.7321,21.6482,21.6669,219200.0
2011-04-07 10:05:00,23.23,23.24,23.14,23.16,344000.0,21.6576,21.6669,21.5737,21.5923,344000.0
2011-04-07 10:10:00,23.17,23.22,23.13,23.16,355200.0,21.6016,21.6482,21.5643,21.5923,355200.0
2011-04-07 10:15:00,23.17,23.19,23.04,23.06,316400.0,21.6016,21.6203,21.4804,21.4991,316400.0
2011-04-07 10:20:00,23.06,23.12,23.05,23.08,297600.0,21.4991,21.555,21.4897,21.5177,297600.0
2011-04-07 10:25:00,23.09,23.1,23.0,23.0,318400.0,21.527,21.5364,21.4431,21.4431,318400.0
2011-04-07 10:30:00,23.01,23.04,22.98,22.99,333600.0,21.4525,21.4804,21.4245,21.4338,333600.0
2011-04-07 10:35:00,22.99,22.99,22.8,22.87,957200.0,21.4338,21.4338,21.2567,21.3219,957200.0
2011-04-07 10:40:00,22.87,22.88,22.5,22.53,1681200.0,21.3219,21.3313,20.977,21.0049,1681200.0
2011-04-07 10:45:00,22.53,22.76,22.45,22.68,1408000.0,21.0049,21.2194,20.9304,21.1448,1408000.0
2011-04-07 10:50:00,22.68,22.83,22.67,22.79,568800.0,21.1448,21.2846,21.1355,21.2473,568800.0
2011-04-07 10:55:00,22.79,22.8,22.72,22.74,525200.0,21.2473,21.2567,21.1821,21.2007,525200.0
2011-04-07 11:00:00,22.75,22.82,22.7,22.74,388000.0,21.2101,21.2753,21.1634,21.2007,388000.0
2011-04-07 11:05:00,22.75,22.9,22.74,22.83,491200.0,21.2101,21.3499,21.2007,21.2846,491200.0
2011-04-07 11:10:00,22.83,22.97,22.83,22.86,534000.0,21.2846,21.4152,21.2846,21.3126,534000.0
2011-04-07 11:15:00,22.87,22.94,22.79,22.81,273200.0,21.3219,21.3872,21.2473,21.266,273200.0
2011-04-07 11:20:00,22.81,22.83,22.75,22.79,234000.0,21.266,21.2846,21.2101,21.2473,234000.0
2011-04-07 11:25:00,22.8,22.85,22.71,22.76,408800.0,21.2567,21.3033,21.1728,21.2194,408800.0
2011-04-07 11:30:00,22.77,22.78,22.43,22.46,747200.0,21.2287,21.238,20.9117,20.9397,747200.0
2011-04-07 11:35:00,22.46,22.53,22.38,22.51,620000.0,20.9397,21.0049,20.8651,20.9863,620000.0
2011-04-07 11:40:00,22.51,22.58,22.46,22.51,283600.0,20.9863,21.0516,20.9397,20.9863,283600.0
2011-04-07 11:45:00,22.51,22.52,22.42,22.46,374800.0,20.9863,20.9956,20.9024,20.9397,374800.0
2011-04-07 11:50:00,22.47,22.52,22.43,22.5,193600.0,20.949,20.9956,20.9117,20.977,193600.0
2011-04-07 11:55:00,22.5,22.66,22.45,22.65,444400.0,20.977,21.1261,20.9304,21.1168,444400.0
2011-04-07 12:00:00,22.64,22.66,22.57,22.57,243600.0,21.1075,21.1261,21.0422,21.0422,243600.0
2011-04-07 12:05:00,22.56,22.77,22.54,22.75,611200.0,21.0329,21.2287,21.0143,21.2101,611200.0
2011-04-07 12:10:00,22.75,22.82,22.7,22.77,595600.0,21.2101,21.2753,21.1634,21.2287,595600.0
2011-04-07 12:15:00,22.77,22.81,22.75,22.75,179200.0,21.2287,21.266,21.2101,21.2101,179200.0
2011-04-07 12:20:00,22.75,22.79,22.71,22.72,115200.0,21.2101,21.2473,21.1728,21.1821,115200.0
2011-04-07 12:25:00,22.73,22.78,22.73,22.75,348800.0,21.1914,21.238,21.1914,21.2101,348800.0
2011-04-07 12:30:00,22.75,22.8,22.75,22.79,132400.0,21.2101,21.2567,21.2101,21.2473,132400.0
2011-04-07 12:35:00,22.79,22.95,22.79,22.92,424400.0,21.2473,21.3965,21.2473,21.3685,424400.0
2011-04-07 12:40:00,22.93,22.95,22.89,22.91,229600.0,21.3779,21.3965,21.3406,21.3592,229600.0
2011-04-07 12:45:00,22.9,22.95,22.9,22.95,60400.0,21.3499,21.3965,21.3499,21.3965,60400.0
2011-04-07 12:50:00,22.95,22.97,22.93,22.95,176000.0,21.3965,21.4152,21.3779,21.3965,176000.0
2011-04-07 12:55:00,22.95,22.95,22.93,22.95,72800.0,21.3965,21.3965,21.3779,21.3965,72800.0
2011-04-07 13:00:00,22.95,22.99,22.85,22.88,255600.0,21.3965,21.4338,21.3033,21.3313,255600.0
2011-04-07 13:05:00,22.87,22.99,22.86,22.96,143200.0,21.3219,21.4338,21.3126,21.4058,143200.0
2011-04-07 13:10:00,22.95,22.96,22.75,22.78,384800.0,21.3965,21.4058,21.2101,21.238,384800.0
2011-04-07 13:15:00,22.78,22.78,22.7,22.71,304800.0,21.238,21.238,21.1634,21.1728,304800.0
2011-04-07 13:20:00,22.7,22.73,22.65,22.73,300400.0,21.1634,21.1914,21.1168,21.1914,300400.0
2011-04-07 13:25:00,22.73,22.74,22.68,22.7,135200.0,21.1914,21.2007,21.1448,21.1634,135200.0
2011-04-07 13:30:00,22.68,22.74,22.63,22.73,185200.0,21.1448,21.2007,21.0982,21.1914,185200.0
2011-04-07 13:35:00,22.74,22.8,22.73,22.73,247200.0,21.2007,21.2567,21.1914,21.1914,247200.0
2011-04-07 13:40:00,22.73,22.75,22.66,22.68,117600.0,21.1914,21.2101,21.1261,21.1448,117600.0
2011-04-07 13:45:00,22.68,22.69,22.59,22.68,191600.0,21.1448,21.1541,21.0609,21.1448,191600.0
2011-04-07 13:50:00,22.69,22.74,22.68,22.74,140000.0,21.1541,21.2007,21.1448,21.2007,140000.0
2011-04-07 13:55:00,22.75,22.79,22.68,22.7,291600.0,21.2101,21.2473,21.1448,21.1634,291600.0
2011-04-07 14:00:00,22.72,22.77,22.72,22.75,158400.0,21.1821,21.2287,21.1821,21.2101,158400.0
2011-04-07 14:05:00,22.75,22.75,22.7,22.72,82800.0,21.2101,21.2101,21.1634,21.1821,82800.0
2011-04-07 14:10:00,22.72,22.78,22.69,22.69,227600.0,21.1821,21.238,21.1541,21.1541,227600.0
2011-04-07 14:15:00,22.69,22.75,22.65,22.72,140000.0,21.1541,21.2101,21.1168,21.1821,140000.0
2011-04-07 14:20:00,22.74,22.74,22.66,22.71,96400.0,21.2007,21.2007,21.1261,21.1728,96400.0
2011-04-07 14:25:00,22.71,22.71,22.6,22.61,254400.0,21.1728,21.1728,21.0702,21.0795,254400.0
2011-04-07 14:30:00,22.61,22.66,22.59,22.63,80800.0,21.0795,21.1261,21.0609,21.0982,80800.0
2011-04-07 14:35:00,22.64,22.71,22.61,22.61,179200.0,21.1075,21.1728,21.0795,21.0795,179200.0
2011-04-07 14:40:00,22.62,22.72,22.6,22.71,136400.0,21.0889,21.1821,21.0702,21.1728,136400.0
2011-04-07 14:45:00,22.72,22.72,22.68,22.68,68000.0,21.1821,21.1821,21.1448,21.1448,68000.0
2011-04-07 14:50:00,22.69,22.77,22.68,22.75,284800.0,21.1541,21.2287,21.1448,21.2101,284800.0
2011-04-07 14:55:00,22.75,22.75,22.69,22.71,185600.0,21.2101,21.2101,21.1541,21.1728,185600.0
2011-04-07 15:00:00,22.71,22.71,22.63,22.67,263600.0,21.1728,21.1728,21.0982,21.1355,263600.0
2011-04-07 15:05:00,22.66,22.68,22.61,22.68,176000.0,21.1261,21.1448,21.0795,21.1448,176000.0
2011-04-07 15:10:00,22.69,22.69,22.63,22.66,184400.0,21.1541,21.1541,21.0982,21.1261,184400.0
2011-04-07 15:15:00,22.66,22.75,22.65,22.74,159200.0,21.1261,21.2101,21.1168,21.2007,159200.0
2011-04-07 15:20:00,22.74,22.74,22.67,22.68,248400.0,21.2007,21.2007,21.1355,21.1448,248400.0
2011-04-07 15:25:00,22.68,22.69,22.58,22.64,284000.0,21.1448,21.1541,21.0516,21.1075,284000.0
2011-04-07 15:30:00,22.63,22.66,22.56,22.66,194800.0,21.0982,21.1261,21.0329,21.1261,194800.0
2011-04-07 15:35:00,22.66,22.73,22.65,22.71,272800.0,21.1261,21.1914,21.1168,21.1728,272800.0
2011-04-07 15:40:00,22.72,22.76,22.72,22.75,352800.0,21.1821,21.2194,21.1821,21.2101,352800.0
2011-04-07 15:45:00,22.75,22.77,22.61,22.63,359600.0,21.2101,21.2287,21.0795,21.0982,359600.0
2011-04-07 15:50:00,22.64,22.67,22.59,22.61,333200.0,21.1075,21.1355,21.0609,21.0795,333200.0
2011-04-07 15:55:00,22.61,22.64,22.58,22.59,467600.0,21.0795,21.1075,21.0516,21.0609,467600.0
2011-04-08 09:30:00,22.9,22.98,22.86,22.92,587200.0,21.3499,21.4245,21.3126,21.3685,587200.0
2011-04-08 09:35:00,22.92,22.97,22.82,22.83,468800.0,21.3685,21.4152,21.2753,21.2846,468800.0
2011-04-08 09:40:00,22.82,22.88,22.79,22.82,421600.0,21.2753,21.3313,21.2473,21.2753,421600.0
2011-04-08 09:45:00,22.82,22.85,22.67,22.67,647200.0,21.2753,21.3033,21.1355,21.1355,647200.0
2011-04-08 09:50:00,22.67,22.7,22.61,22.65,563600.0,21.1355,21.1634,21.0795,21.1168,563600.0
2011-04-08 09:55:00,22.65,22.73,22.62,22.72,398800.0,21.1168,21.1914,21.0889,21.1821,398800.0
2011-04-08 10:00:00,22.71,22.77,22.68,22.71,325200.0,21.1728,21.2287,21.1448,21.1728,325200.0
2011-04-08 10:05:00,22.71,22.71,22.59,22.59,308400.0,21.1728,21.1728,21.0609,21.0609,308400.0
2011-04-08 10:10:00,22.59,22.72,22.58,22.7,313200.0,21.0609,21.1821,21.0516,21.1634,313200.0
2011-04-08 10:15:00,22.68,22.75,22.49,22.55,747600.0,21.1448,21.2101,20.9677,21.0236,747600.0
2011-04-08 10:20:00,22.55,22.55,22.46,22.55,529200.0,21.0236,21.0236,20.9397,21.0236,529200.0
2011-04-08 10:25:00,22.54,22.59,22.46,22.48,287600.0,21.0143,21.0609,20.9397,20.9583,287600.0
2011-04-08 10:30:00,22.48,22.58,22.46,22.49,392800.0,20.9583,21.0516,20.9397,20.9677,392800.0
2011-04-08 10:35:00,22.48,22.52,22.41,22.5,510400.0,20.9583,20.9956,20.8931,20.977,510400.0
2011-04-08 10:40:00,22.51,22.55,22.5,22.53,204800.0,20.9863,21.0236,20.977,21.0049,204800.0
2011-04-08 10:45:00,22.5,22.54,22.47,22.5,197200.0,20.977,21.0143,20.949,20.977,197200.0
2011-04-08 10:50:00,22.5,22.53,22.43,22.48,355200.0,20.977,21.0049,20.9117,20.9583,355200.0
2011-04-08 10:55:00,22.48,22.52,22.42,22.42,1015600.0,20.9583,20.9956,20.9024,20.9024,1015600.0
2011-04-08 11:00:00,22.42,22.42,22.27,22.3,976000.0,20.9024,20.9024,20.7625,20.7905,976000.0
2011-04-08 11:05:00,22.3,22.34,22.24,22.3,613600.0,20.7905,20.8278,20.7346,20.7905,613600.0
2011-04-08 11:10:00,22.3,22.3,22.24,22.27,164000.0,20.7905,20.7905,20.7346,20.7625,164000.0
2011-04-08 11:15:00,22.26,22.36,22.25,22.32,293200.0,20.7532,20.8464,20.7439,20.8092,293200.0
2011-04-08 11:20:00,22.32,22.36,22.31,22.32,176400.0,20.8092,20.8464,20.7998,20.8092,176400.0
2011-04-08 11:25:00,22.31,22.32,22.25,22.25,192000.0,20.7998,20.8092,20.7439,20.7439,192000.0
2011-04-08 11:30:00,22.25,22.35,22.2,22.34,482400.0,20.7439,20.8371,20.6973,20.8278,482400.0
2011-04-08 11:35:00,22.35,22.4,22.35,22.38,401600.0,20.8371,20.8837,20.8371,20.8651,401600.0
2011-04-08 11:40:00,22.37,22.42,22.36,22.38,189600.0,20.8558,20.9024,20.8464,20.8651,189600.0
2011-04-08 11:45:00,22.41,22.42,22.36,22.36,117600.0,20.8931,20.9024,20.8464,20.8464,117600.0
2011-04-08 11:50:00,22.37,22.37,22.32,22.36,142800.0,20.8558,20.8558,20.8092,20.8464,142800.0
2011-04-08 11:55:00,22.33,22.34,22.29,22.3,96800.0,20.8185,20.8278,20.7812,20.7905,96800.0
2011-04-08 12:00:00,22.3,22.33,22.28,22.31,101200.0,20.7905,20.8185,20.7719,20.7998,101200.0
2011-04-08 12:05:00,22.31,22.33,22.25,22.28,279200.0,20.7998,20.8185,20.7439,20.7719,279200.0
2011-04-08 12:10:00,22.28,22.28,22.26,22.27,23600.0,20.7719,20.7719,20.7532,20.7625,23600.0
2011-04-08 12:15:00,22.29,22.33,22.29,22.31,51200.0,20.7812,20.8185,20.7812,20.7998,51200.0
2011-04-08 12:20:00,22.3,22.3,22.22,22.23,268800.0,20.7905,20.7905,20.7159,20.7252,268800.0
2011-04-08 12:25:00,22.23,22.28,22.22,22.25,100400.0,20.7252,20.7719,20.7159,20.7439,100400.0
2011-04-08 12:30:00,22.26,22.32,22.25,22.29,81200.0,20.7532,20.8092,20.7439,20.7812,81200.0
2011-04-08 12:35:00,22.3,22.38,22.3,22.36,192000.0,20.7905,20.8651,20.7905,20.8464,192000.0
2011-04-08 12:40:00,22.35,22.37,22.31,22.31,84400.0,20.8371,20.8558,20.7998,20.7998,84400.0
2011-04-08 12:45:00,22.32,22.36,22.32,22.32,86400.0,20.8092,20.8464,20.8092,20.8092,86400.0
2011-04-08 12:50:00,22.33,22.34,22.24,22.24,287200.0,20.8185,20.8278,20.7346,20.7346,287200.0
2011-04-08 12:55:00,22.25,22.25,22.18,22.21,422000.0,20.7439,20.7439,20.6786,20.7066,422000.0
2011-04-08 13:00:00,22.2,22.23,22.18,22.21,153600.0,20.6973,20.7252,20.6786,20.7066,153600.0
2011-04-08 13:05:00,22.23,22.25,22.2,22.24,114000.0,20.7252,20.7439,20.6973,20.7346,114000.0
2011-04-08 13:10:00,22.24,22.25,22.21,22.22,58800.0,20.7346,20.7439,20.7066,20.7159,58800.0
2011-04-08 13:15:00,22.24,22.25,22.21,22.24,141600.0,20.7346,20.7439,20.7066,20.7346,141600.0
2011-04-08 13:20:00,22.24,22.28,22.23,22.24,96800.0,20.7346,20.7719,20.7252,20.7346,96800.0
2011-04-08 13:25:00,22.25,22.28,22.23,22.26,155600.0,20.7439,20.7719,20.7252,20.7532,155600.0
2011-04-08 13:30:00,22.27,22.29,22.21,22.26,121200.0,20.7625,20.7812,20.7066,20.7532,121200.0
2011-04-08 13:35:00,22.27,22.29,22.24,22.25,42800.0,20.7625,20.7812,20.7346,20.7439,42800.0
2011-04-08 13:40:00,22.25,22.27,22.21,22.22,102800.0,20.7439,20.7625,20.7066,20.7159,102800.0
2011-04-08 13:45:00,22.21,22.25,22.19,22.23,125600.0,20.7066,20.7439,20.688,20.7252,125600.0
2011-04-08 13:50:00,22.22,22.23,22.17,22.2,181200.0,20.7159,20.7252,20.6693,20.6973,181200.0
2011-04-08 13:55:00,22.2,22.21,22.16,22.2,124400.0,20.6973,20.7066,20.66,20.6973,124400.0
2011-04-08 14:00:00,22.19,22.21,22.17,22.17,51600.0,20.688,20.7066,20.6693,20.6693,51600.0
2011-04-08 14:05:00,22.18,22.21,22.17,22.17,36800.0,20.6786,20.7066,20.6693,20.6693,36800.0
2011-04-08 14:10:00,22.17,22.18,22.09,22.09,468000.0,20.6693,20.6786,20.5947,20.5947,468000.0
2011-04-08 14:15:00,22.08,22.11,22.01,22.04,585200.0,20.5854,20.6134,20.5201,20.5481,585200.0
2011-04-08 14:20:00,22.04,22.05,21.98,22.01,378800.0,20.5481,20.5574,20.4922,20.5201,378800.0
2011-04-08 14:25:00,22.01,22.03,21.97,21.99,348400.0,20.5201,20.5388,20.4828,20.5015,348400.0
2011-04-08 14:30:00,21.99,22.0,21.94,21.96,441200.0,20.5015,20.5108,20.4549,20.4735,441200.0
2011-04-08 14:35:00,21.95,21.96,21.85,21.9,794000.0,20.4642,20.4735,20.371,20.4176,794000.0
2011-04-08 14:40:00,21.9,21.91,21.81,21.81,332800.0,20.4176,20.4269,20.3337,20.3337,332800.0
2011-04-08 14:45:00,21.83,21.88,21.73,21.79,686800.0,20.3523,20.3989,20.2591,20.315,686800.0
2011-04-08 14:50:00,21.78,21.8,21.72,21.79,665600.0,20.3057,20.3244,20.2498,20.315,665600.0
2011-04-08 14:55:00,21.79,21.79,21.61,21.63,986400.0,20.315,20.315,20.1472,20.1659,986400.0
2011-04-08 15:00:00,21.62,21.67,21.59,21.63,437600.0,20.1565,20.2032,20.1286,20.1659,437600.0
2011-04-08 15:05:00,21.65,21.76,21.62,21.74,496800.0,20.1845,20.2871,20.1565,20.2684,496800.0
2011-04-08 15:10:00,21.74,21.8,21.73,21.74,835600.0,20.2684,20.3244,20.2591,20.2684,835600.0
2011-04-08 15:15:00,21.73,21.74,21.67,21.73,340000.0,20.2591,20.2684,20.2032,20.2591,340000.0
2011-04-08 15:20:00,21.74,21.74,21.68,21.7,262800.0,20.2684,20.2684,20.2125,20.2311,262800.0
2011-04-08 15:25:00,21.71,21.72,21.67,21.71,194800.0,20.2404,20.2498,20.2032,20.2404,194800.0
2011-04-08 15:30:00,21.71,21.84,21.69,21.81,459600.0,20.2404,20.3616,20.2218,20.3337,459600.0
2011-04-08 15:35:00,21.81,21.83,21.75,21.76,210000.0,20.3337,20.3523,20.2777,20.2871,210000.0
2011-04-08 15:40:00,21.76,21.83,21.74,21.8,331200.0,20.2871,20.3523,20.2684,20.3244,331200.0
2011-04-08 15:45:00,21.81,21.88,21.8,21.8,439600.0,20.3337,20.3989,20.3244,20.3244,439600.0
2011-04-08 15:50:00,21.81,21.92,21.81,21.91,384400.0,20.3337,20.4362,20.3337,20.4269,384400.0
2011-04-08 15:55:00,21.92,21.95,21.86,21.9,1131200.0,20.4362,20.4642,20.3803,20.4176,1131200.0
2011-04-11 09:30:00,21.91,22.09,21.91,22.07,822400.0,20.4269,20.5947,20.4269,20.5761,822400.0
2011-04-11 09:35:00,22.06,22.12,21.89,21.96,892400.0,20.5668,20.6227,20.4083,20.4735,892400.0
2011-04-11 09:40:00,21.94,21.95,21.84,21.89,574800.0,20.4549,20.4642,20.3616,20.4083,574800.0
2011-04-11 09:45:00,21.9,22.0,21.89,22.0,816400.0,20.4176,20.5108,20.4083,20.5108,816400.0
2011-04-11 09:50:00,22.01,22.05,21.97,22.0,354800.0,20.5201,20.5574,20.4828,20.5108,354800.0
2011-04-11 09:55:00,21.99,22.01,21.88,21.88,335200.0,20.5015,20.5201,20.3989,20.3989,335200.0
2011-04-11 10:00:00,21.88,21.96,21.82,21.89,473600.0,20.3989,20.4735,20.343,20.4083,473600.0
2011-04-11 10:05:00,21.87,21.89,21.76,21.81,336000.0,20.3896,20.4083,20.2871,20.3337,336000.0
2011-04-11 10:10:00,21.81,21.82,21.73,21.81,451200.0,20.3337,20.343,20.2591,20.3337,451200.0
2011-04-11 10:15:00,21.81,21.84,21.7,21.71,306000.0,20.3337,20.3616,20.2311,20.2404,306000.0
2011-04-11 10:20:00,21.71,21.72,21.64,21.67,301200.0,20.2404,20.2498,20.1752,20.2032,301200.0
2011-04-11 10:25:00,21.67,21.71,21.65,21.67,416400.0,20.2032,20.2404,20.1845,20.2032,416400.0
2011-04-11 10:30:00,21.66,21.7,21.6,21.66,326000.0,20.1938,20.2311,20.1379,20.1938,326000.0
2011-04-11 10:35:00,21.66,21.76,21.65,21.74,212400.0,20.1938,20.2871,20.1845,20.2684,212400.0
2011-04-11 10:40:00,21.74,21.85,21.7,21.84,221600.0,20.2684,20.371,20.2311,20.3616,221600.0
2011-04-11 10:45:00,21.83,21.92,21.83,21.9,370800.0,20.3523,20.4362,20.3523,20.4176,370800.0
2011-04-11 10:50:00,21.9,21.9,21.85,21.89,224800.0,20.4176,20.4176,20.371,20.4083,224800.0
2011-04-11 10:55:00,21.89,21.91,21.86,21.87,109200.0,20.4083,20.4269,20.3803,20.3896,109200.0
2011-04-11 11:00:00,21.87,21.9,21.8,21.82,168800.0,20.3896,20.4176,20.3244,20.343,168800.0
2011-04-11 11:05:00,21.82,21.9,21.81,21.89,149200.0,20.343,20.4176,20.3337,20.4083,149200.0
2011-04-11 11:10:00,21.88,21.88,21.84,21.87,73600.0,20.3989,20.3989,20.3616,20.3896,73600.0
2011-04-11 11:15:00,21.88,22.01,21.88,21.98,396400.0,20.3989,20.5201,20.3989,20.4922,396400.0
2011-04-11 11:20:00,21.98,21.99,21.83,21.85,219600.0,20.4922,20.5015,20.3523,20.371,219600.0
2011-04-11 11:25:00,21.85,21.86,21.77,21.77,122400.0,20.371,20.3803,20.2964,20.2964,122400.0
2011-04-11 11:30:00,21.78,21.79,21.73,21.75,233600.0,20.3057,20.315,20.2591,20.2777,233600.0
2011-04-11 11:35:00,21.74,21.76,21.71,21.74,248400.0,20.2684,20.2871,20.2404,20.2684,248400.0
2011-04-11 11:40:00,21.73,21.75,21.73,21.74,92800.0,20.2591,20.2777,20.2591,20.2684,92800.0
2011-04-11 11:45:00,21.73,21.75,21.72,21.75,38400.0,20.2591,20.2777,20.2498,20.2777,38400.0
2011-04-11 11:50:00,21.74,21.78,21.71,21.71,171200.0,20.2684,20.3057,20.2404,20.2404,171200.0
2011-04-11 11:55:00,21.72,21.73,21.63,21.63,170000.0,20.2498,20.2591,20.1659,20.1659,170000.0
2011-04-11 12:00:00,21.63,21.69,21.63,21.67,227200.0,20.1659,20.2218,20.1659,20.2032,227200.0
2011-04-11 12:05:00,21.66,21.67,21.63,21.65,1067600.0,20.1938,20.2032,20.1659,20.1845,1067600.0
2011-04-11 12:10:00,21.64,21.66,21.63,21.63,70400.0,20.1752,20.1938,20.1659,20.1659,70400.0
2011-04-11 12:15:00,21.63,21.63,21.54,21.57,394400.0,20.1659,20.1659,20.082,20.1099,394400.0
2011-04-11 12:20:00,21.57,21.64,21.57,21.62,175600.0,20.1099,20.1752,20.1099,20.1565,175600.0
2011-04-11 12:25:00,21.63,21.72,21.62,21.69,135200.0,20.1659,20.2498,20.1565,20.2218,135200.0
2011-04-11 12:30:00,21.69,21.7,21.62,21.62,123200.0,20.2218,20.2311,20.1565,20.1565,123200.0
2011-04-11 12:35:00,21.62,21.63,21.44,21.5,500400.0,20.1565,20.1659,19.9887,20.0447,500400.0
2011-04-11 12:40:00,21.5,21.54,21.44,21.53,402800.0,20.0447,20.082,19.9887,20.0726,402800.0
2011-04-11 12:45:00,21.54,21.55,21.5,21.5,186000.0,20.082,20.0913,20.0447,20.0447,186000.0
2011-04-11 12:50:00,21.5,21.52,21.46,21.51,82400.0,20.0447,20.0633,20.0074,20.054,82400.0
2011-04-11 12:55:00,21.51,21.52,21.43,21.43,170800.0,20.054,20.0633,19.9794,19.9794,170800.0
2011-04-11 13:00:00,21.43,21.44,21.38,21.43,460000.0,19.9794,19.9887,19.9328,19.9794,460000.0
2011-04-11 13:05:00,21.43,21.49,21.43,21.48,161200.0,19.9794,20.0353,19.9794,20.026,161200.0
2011-04-11 13:10:00,21.49,21.5,21.43,21.49,201600.0,20.0353,20.0447,19.9794,20.0353,201600.0
2011-04-11 13:15:00,21.49,21.49,21.39,21.43,174800.0,20.0353,20.0353,19.9421,19.9794,174800.0
2011-04-11 13:20:00,21.43,21.52,21.43,21.48,104000.0,19.9794,20.0633,19.9794,20.026,104000.0
2011-04-11 13:25:00,21.47,21.5,21.45,21.48,117200.0,20.0167,20.0447,19.998,20.026,117200.0
2011-04-11 13:30:00,21.48,21.5,21.46,21.47,105600.0,20.026,20.0447,20.0074,20.0167,105600.0
2011-04-11 13:35:00,21.46,21.48,21.4,21.42,99200.0,20.0074,20.026,19.9514,19.9701,99200.0
2011-04-11 13:40:00,21.43,21.53,21.42,21.52,167200.0,19.9794,20.0726,19.9701,20.0633,167200.0
2011-04-11 13:45:00,21.51,21.51,21.4,21.41,124800.0,20.054,20.054,19.9514,19.9608,124800.0
2011-04-11 13:50:00,21.41,21.48,21.36,21.48,273200.0,19.9608,20.026,19.9141,20.026,273200.0
2011-04-11 13:55:00,21.48,21.5,21.43,21.49,128800.0,20.026,20.0447,19.9794,20.0353,128800.0
2011-04-11 14:00:00,21.49,21.51,21.46,21.5,246800.0,20.0353,20.054,20.0074,20.0447,246800.0
2011-04-11 14:05:00,21.48,21.57,21.47,21.55,336400.0,20.026,20.1099,20.0167,20.0913,336400.0
2011-04-11 14:10:00,21.56,21.56,21.51,21.52,139600.0,20.1006,20.1006,20.054,20.0633,139600.0
2011-04-11 14:15:00,21.52,21.56,21.5,21.54,146800.0,20.0633,20.1006,20.0447,20.082,146800.0
2011-04-11 14:20:00,21.55,21.55,21.49,21.5,107200.0,20.0913,20.0913,20.0353,20.0447,107200.0
2011-04-11 14:25:00,21.5,21.52,21.49,21.52,71200.0,20.0447,20.0633,20.0353,20.0633,71200.0
2011-04-11 14:30:00,21.52,21.55,21.43,21.46,160800.0,20.0633,20.0913,19.9794,20.0074,160800.0
2011-04-11 14:35:00,21.46,21.46,21.4,21.43,280800.0,20.0074,20.0074,19.9514,19.9794,280800.0
2011-04-11 14:40:00,21.41,21.43,21.39,21.41,160000.0,19.9608,19.9794,19.9421,19.9608,160000.0
2011-04-11 14:45:00,21.41,21.41,21.36,21.38,165200.0,19.9608,19.9608,19.9141,19.9328,165200.0
2011-04-11 14:50:00,21.37,21.44,21.37,21.4,171200.0,19.9235,19.9887,19.9235,19.9514,171200.0
2011-04-11 14:55:00,21.39,21.39,21.3,21.33,460400.0,19.9421,19.9421,19.8582,19.8862,460400.0
2011-04-11 15:00:00,21.33,21.34,21.22,21.24,844000.0,19.8862,19.8955,19.7836,19.8023,844000.0
2011-04-11 15:05:00,21.25,21.27,21.24,21.25,398000.0,19.8116,19.8302,19.8023,19.8116,398000.0
2011-04-11 15:10:00,21.25,21.25,21.13,21.14,721200.0,19.8116,19.8116,19.6997,19.709,721200.0
2011-04-11 15:15:00,21.13,21.23,21.06,21.18,756400.0,19.6997,19.7929,19.6344,19.7463,756400.0
2011-04-11 15:20:00,21.19,21.26,21.17,21.24,376800.0,19.7556,19.8209,19.737,19.8023,376800.0
2011-04-11 15:25:00,21.22,21.25,21.18,21.18,128000.0,19.7836,19.8116,19.7463,19.7463,128000.0
2011-04-11 15:30:00,21.19,21.24,21.18,21.19,215600.0,19.7556,19.8023,19.7463,19.7556,215600.0
2011-04-11 15:35:00,21.19,21.23,21.18,21.23,71600.0,19.7556,19.7929,19.7463,19.7929,71600.0
2011-04-11 15:40:00,21.23,21.26,21.22,21.25,135600.0,19.7929,19.8209,19.7836,19.8116,135600.0
2011-04-11 15:45:00,21.25,21.32,21.24,21.32,383200.0,19.8116,19.8768,19.8023,19.8768,383200.0
2011-04-11 15:50:00,21.32,21.36,21.32,21.35,462000.0,19.8768,19.9141,19.8768,19.9048,462000.0
2011-04-11 15:55:00,21.35,21.36,21.3,21.3,506400.0,19.9048,19.9141,19.8582,19.8582,506400.0
2011-04-12 09:30:00,20.96,21.02,20.8,20.89,1698800.0,19.5412,19.5972,19.392,19.476,1698800.0
2011-04-12 09:35:00,20.89,21.1,20.83,21.03,1102400.0,19.476,19.6717,19.42,19.6065,1102400.0
2011-04-12 09:40:00,21.03,21.09,20.98,21.07,422800.0,19.6065,19.6624,19.5599,19.6438,422800.0
2011-04-12 09:45:00,21.07,21.17,21.03,21.06,605600.0,19.6438,19.737,19.6065,19.6344,605600.0
2011-04-12 09:50:00,21.05,21.07,20.88,20.93,666400.0,19.6251,19.6438,19.4666,19.5132,666400.0
2011-04-12 09:55:00,20.92,20.93,20.69,20.8,1051600.0,19.5039,19.5132,19.2895,19.392,1051600.0
2011-04-12 10:00:00,20.79,20.83,20.73,20.79,785600.0,19.3827,19.42,19.3268,19.3827,785600.0
2011-04-12 10:05:00,20.78,20.79,20.58,20.6,900000.0,19.3734,19.3827,19.1869,19.2056,900000.0
2011-04-12 10:10:00,20.59,20.7,20.5,20.65,1131200.0,19.1963,19.2988,19.1124,19.2522,1131200.0
2011-04-12 10:15:00,20.66,20.73,20.61,20.66,467200.0,19.2615,19.3268,19.2149,19.2615,467200.0
2011-04-12 10:20:00,20.65,20.68,20.56,20.59,394400.0,19.2522,19.2802,19.1683,19.1963,394400.0
2011-04-12 10:25:00,20.59,20.74,20.56,20.72,654800.0,19.1963,19.3361,19.1683,19.3175,654800.0
2011-04-12 10:30:00,20.72,20.74,20.65,20.65,360800.0,19.3175,19.3361,19.2522,19.2522,360800.0
2011-04-12 10:35:00,20.66,20.66,20.53,20.63,538000.0,19.2615,19.2615,19.1403,19.2336,538000.0
2011-04-12 10:40:00,20.61,20.69,20.55,20.58,374000.0,19.2149,19.2895,19.159,19.1869,374000.0
2011-04-12 10:45:00,20.57,20.57,20.48,20.55,1204400.0,19.1776,19.1776,19.0937,19.159,1204400.0
2011-04-12 10:50:00,20.56,20.61,20.44,20.47,704800.0,19.1683,19.2149,19.0564,19.0844,704800.0
2011-04-12 10:55:00,20.47,20.49,20.43,20.45,798400.0,19.0844,19.103,19.0471,19.0657,798400.0
2011-04-12 11:00:00,20.44,20.49,20.42,20.43,486000.0,19.0564,19.103,19.0378,19.0471,486000.0
2011-04-12 11:05:00,20.43,20.47,20.41,20.43,688000.0,19.0471,19.0844,19.0284,19.0471,688000.0
2011-04-12 11:10:00,20.43,20.57,20.43,20.53,376400.0,19.0471,19.1776,19.0471,19.1403,376400.0
2011-04-12 11:15:00,20.55,20.55,20.44,20.46,257600.0,19.159,19.159,19.0564,19.0751,257600.0
2011-04-12 11:20:00,20.45,20.5,20.43,20.49,126400.0,19.0657,19.1124,19.0471,19.103,126400.0
2011-04-12 11:25:00,20.49,20.53,20.46,20.53,115600.0,19.103,19.1403,19.0751,19.1403,115600.0
2011-04-12 11:30:00,20.52,20.59,20.5,20.58,525600.0,19.131,19.1963,19.1124,19.1869,525600.0
2011-04-12 11:35:00,20.56,20.65,20.56,20.63,565200.0,19.1683,19.2522,19.1683,19.2336,565200.0
2011-04-12 11:40:00,20.61,20.63,20.58,20.61,346400.0,19.2149,19.2336,19.1869,19.2149,346400.0
2011-04-12 11:45:00,20.61,20.62,20.54,20.54,204400.0,19.2149,19.2242,19.1496,19.1496,204400.0
2011-04-12 11:50:00,20.54,20.54,20.51,20.51,148400.0,19.1496,19.1496,19.1217,19.1217,148400.0
2011-04-12 11:55:00,20.51,20.52,20.48,20.5,264400.0,19.1217,19.131,19.0937,19.1124,264400.0
2011-04-12 12:00:00,20.5,20.55,20.49,20.53,197600.0,19.1124,19.159,19.103,19.1403,197600.0
2011-04-12 12:05:00,20.53,20.54,20.48,20.49,126000.0,19.1403,19.1496,19.0937,19.103,126000.0
2011-04-12 12:10:00,20.5,20.52,20.48,20.5,86800.0,19.1124,19.131,19.0937,19.1124,86800.0
2011-04-12 12:15:00,20.5,20.56,20.5,20.54,182800.0,19.1124,19.1683,19.1124,19.1496,182800.0
2011-04-12 12:20:00,20.54,20.55,20.5,20.52,121600.0,19.1496,19.159,19.1124,19.131,121600.0
2011-04-12 12:25:00,20.54,20.57,20.53,20.55,135600.0,19.1496,19.1776,19.1403,19.159,135600.0
2011-04-12 12:30:00,20.55,20.55,20.49,20.5,206800.0,19.159,19.159,19.103,19.1124,206800.0
2011-04-12 12:35:00,20.51,20.52,20.49,20.52,208000.0,19.1217,19.131,19.103,19.131,208000.0
2011-04-12 12:40:00,20.51,20.59,20.51,20.58,168800.0,19.1217,19.1963,19.1217,19.1869,168800.0
2011-04-12 12:45:00,20.58,20.68,20.58,20.64,486800.0,19.1869,19.2802,19.1869,19.2429,486800.0
2011-04-12 12:50:00,20.65,20.66,20.6,20.61,309200.0,19.2522,19.2615,19.2056,19.2149,309200.0
2011-04-12 12:55:00,20.61,20.64,20.58,20.61,154000.0,19.2149,19.2429,19.1869,19.2149,154000.0
2011-04-12 13:00:00,20.61,20.64,20.55,20.63,160000.0,19.2149,19.2429,19.159,19.2336,160000.0
2011-04-12 13:05:00,20.63,20.66,20.57,20.57,148800.0,19.2336,19.2615,19.1776,19.1776,148800.0
2011-04-12 13:10:00,20.59,20.61,20.51,20.52,244400.0,19.1963,19.2149,19.1217,19.131,244400.0
2011-04-12 13:15:00,20.51,20.53,20.49,20.49,219200.0,19.1217,19.1403,19.103,19.103,219200.0
2011-04-12 13:20:00,20.49,20.54,20.49,20.53,102000.0,19.103,19.1496,19.103,19.1403,102000.0
2011-04-12 13:25:00,20.54,20.61,20.53,20.61,170400.0,19.1496,19.2149,19.1403,19.2149,170400.0
2011-04-12 13:30:00,20.61,20.65,20.6,20.64,231200.0,19.2149,19.2522,19.2056,19.2429,231200.0
2011-04-12 13:35:00,20.64,20.66,20.61,20.61,232000.0,19.2429,19.2615,19.2149,19.2149,232000.0
2011-04-12 13:40:00,20.61,20.63,20.57,20.61,168000.0,19.2149,19.2336,19.1776,19.2149,168000.0
2011-04-12 13:45:00,20.61,20.73,20.6,20.69,322800.0,19.2149,19.3268,19.2056,19.2895,322800.0
2011-04-12 13:50:00,20.7,20.72,20.67,20.72,123200.0,19.2988,19.3175,19.2708,19.3175,123200.0
2011-04-12 13:55:00,20.72,20.74,20.67,20.67,338800.0,19.3175,19.3361,19.2708,19.2708,338800.0
2011-04-12 14:00:00,20.67,20.72,20.66,20.68,126400.0,19.2708,19.3175,19.2615,19.2802,126400.0
2011-04-12 14:05:00,20.68,20.85,20.64,20.79,1044800.0,19.2802,19.4387,19.2429,19.3827,1044800.0
2011-04-12 14:10:00,20.8,20.83,20.73,20.75,350000.0,19.392,19.42,19.3268,19.3454,350000.0
2011-04-12 14:15:00,20.76,20.77,20.71,20.72,151600.0,19.3548,19.3641,19.3081,19.3175,151600.0
2011-04-12 14:20:00,20.71,20.8,20.71,20.78,152000.0,19.3081,19.392,19.3081,19.3734,152000.0
2011-04-12 14:25:00,20.77,20.78,20.7,20.75,405200.0,19.3641,19.3734,19.2988,19.3454,405200.0
2011-04-12 14:30:00,20.75,20.8,20.71,20.72,156000.0,19.3454,19.392,19.3081,19.3175,156000.0
2011-04-12 14:35:00,20.72,20.73,20.67,20.69,283200.0,19.3175,19.3268,19.2708,19.2895,283200.0
2011-04-12 14:40:00,20.69,20.74,20.67,20.67,168400.0,19.2895,19.3361,19.2708,19.2708,168400.0
2011-04-12 14:45:00,20.68,20.68,20.57,20.62,624400.0,19.2802,19.2802,19.1776,19.2242,624400.0
2011-04-12 14:50:00,20.61,20.64,20.58,20.64,166800.0,19.2149,19.2429,19.1869,19.2429,166800.0
2011-04-12 14:55:00,20.64,20.65,20.59,20.6,126800.0,19.2429,19.2522,19.1963,19.2056,126800.0
2011-04-12 15:00:00,20.64,20.65,20.59,20.6,121600.0,19.2429,19.2522,19.1963,19.2056,121600.0
2011-04-12 15:05:00,20.6,20.66,20.6,20.62,96400.0,19.2056,19.2615,19.2056,19.2242,96400.0
2011-04-12 15:10:00,20.61,20.62,20.59,20.6,130000.0,19.2149,19.2242,19.1963,19.2056,130000.0
2011-04-12 15:15:00,20.6,20.61,20.59,20.59,110800.0,19.2056,19.2149,19.1963,19.1963,110800.0
2011-04-12 15:20:00,20.59,20.59,20.48,20.53,838800.0,19.1963,19.1963,19.0937,19.1403,838800.0
2011-04-12 15:25:00,20.52,20.52,20.46,20.49,551600.0,19.131,19.131,19.0751,19.103,551600.0
2011-04-12 15:30:00,20.48,20.49,20.42,20.45,431200.0,19.0937,19.103,19.0378,19.0657,431200.0
2011-04-12 15:35:00,20.45,20.52,20.45,20.49,347200.0,19.0657,19.131,19.0657,19.103,347200.0
2011-04-12 15:40:00,20.5,20.51,20.47,20.48,124400.0,19.1124,19.1217,19.0844,19.0937,124400.0
2011-04-12 15:45:00,20.48,20.48,20.43,20.47,218800.0,19.0937,19.0937,19.0471,19.0844,218800.0
2011-04-12 15:50:00,20.47,20.53,20.46,20.49,1195200.0,19.0844,19.1403,19.0751,19.103,1195200.0
2011-04-12 15:55:00,20.49,20.51,20.45,20.48,720000.0,19.103,19.1217,19.0657,19.0937,720000.0
2011-04-13 09:30:00,20.85,20.96,20.81,20.82,1654800.0,19.4387,19.5412,19.4014,19.4107,1654800.0
2011-04-13 09:35:00,20.82,20.87,20.79,20.8,792000.0,19.4107,19.4573,19.3827,19.392,792000.0
2011-04-13 09:40:00,20.8,20.89,20.75,20.78,940000.0,19.392,19.476,19.3454,19.3734,940000.0
2011-04-13 09:45:00,20.78,20.81,20.74,20.78,804400.0,19.3734,19.4014,19.3361,19.3734,804400.0
2011-04-13 09:50:00,20.78,20.84,20.78,20.83,546400.0,19.3734,19.4293,19.3734,19.42,546400.0
2011-04-13 09:55:00,20.83,20.83,20.66,20.67,512400.0,19.42,19.42,19.2615,19.2708,512400.0
2011-04-13 10:00:00,20.66,20.73,20.63,20.68,497200.0,19.2615,19.3268,19.2336,19.2802,497200.0
2011-04-13 10:05:00,20.69,20.7,20.55,20.57,757600.0,19.2895,19.2988,19.159,19.1776,757600.0
2011-04-13 10:10:00,20.56,20.61,20.55,20.55,599600.0,19.1683,19.2149,19.159,19.159,599600.0
2011-04-13 10:15:00,20.55,20.71,20.55,20.67,420400.0,19.159,19.3081,19.159,19.2708,420400.0
2011-04-13 10:20:00,20.67,20.7,20.6,20.68,400800.0,19.2708,19.2988,19.2056,19.2802,400800.0
2011-04-13 10:25:00,20.69,20.75,20.66,20.72,432000.0,19.2895,19.3454,19.2615,19.3175,432000.0
2011-04-13 10:30:00,20.73,20.79,20.71,20.73,479200.0,19.3268,19.3827,19.3081,19.3268,479200.0
2011-04-13 10:35:00,20.73,20.74,20.65,20.65,285200.0,19.3268,19.3361,19.2522,19.2522,285200.0
2011-04-13 10:40:00,20.66,20.79,20.65,20.78,323200.0,19.2615,19.3827,19.2522,19.3734,323200.0
2011-04-13 10:45:00,20.78,20.93,20.78,20.93,646400.0,19.3734,19.5132,19.3734,19.5132,646400.0
2011-04-13 10:50:00,20.93,20.96,20.84,20.85,362400.0,19.5132,19.5412,19.4293,19.4387,362400.0
2011-04-13 10:55:00,20.84,20.86,20.8,20.82,169600.0,19.4293,19.448,19.392,19.4107,169600.0
2011-04-13 11:00:00,20.83,20.86,20.81,20.81,135200.0,19.42,19.448,19.4014,19.4014,135200.0
2011-04-13 11:05:00,20.8,20.8,20.73,20.76,318800.0,19.392,19.392,19.3268,19.3548,318800.0
2011-04-13 11:10:00,20.76,20.76,20.7,20.74,514000.0,19.3548,19.3548,19.2988,19.3361,514000.0
2011-04-13 11:15:00,20.74,20.74,20.66,20.7,165200.0,19.3361,19.3361,19.2615,19.2988,165200.0
2011-04-13 11:20:00,20.7,20.72,20.63,20.64,386000.0,19.2988,19.3175,19.2336,19.2429,386000.0
2011-04-13 11:25:00,20.64,20.65,20.56,20.61,528800.0,19.2429,19.2522,19.1683,19.2149,528800.0
2011-04-13 11:30:00,20.61,20.66,20.58,20.61,273200.0,19.2149,19.2615,19.1869,19.2149,273200.0
2011-04-13 11:35:00,20.61,20.63,20.48,20.48,564000.0,19.2149,19.2336,19.0937,19.0937,564000.0
2011-04-13 11:40:00,20.48,20.55,20.45,20.53,534800.0,19.0937,19.159,19.0657,19.1403,534800.0
2011-04-13 11:45:00,20.53,20.58,20.52,20.57,172000.0,19.1403,19.1869,19.131,19.1776,172000.0
2011-04-13 11:50:00,20.57,20.6,20.54,20.59,250800.0,19.1776,19.2056,19.1496,19.1963,250800.0
2011-04-13 11:55:00,20.58,20.59,20.37,20.38,1005200.0,19.1869,19.1963,18.9912,19.0005,1005200.0
2011-04-13 12:00:00,20.39,20.5,20.38,20.48,454000.0,19.0098,19.1124,19.0005,19.0937,454000.0
2011-04-13 12:05:00,20.49,20.59,20.46,20.59,317600.0,19.103,19.1963,19.0751,19.1963,317600.0
2011-04-13 12:10:00,20.59,20.65,20.56,20.6,342800.0,19.1963,19.2522,19.1683,19.2056,342800.0
2011-04-13 12:15:00,20.6,20.61,20.56,20.58,152400.0,19.2056,19.2149,19.1683,19.1869,152400.0
2011-04-13 12:20:00,20.61,20.61,20.49,20.5,196400.0,19.2149,19.2149,19.103,19.1124,196400.0
2011-04-13 12:25:00,20.5,20.52,20.46,20.48,272800.0,19.1124,19.131,19.0751,19.0937,272800.0
2011-04-13 12:30:00,20.48,20.48,20.39,20.4,328400.0,19.0937,19.0937,19.0098,19.0191,328400.0
2011-04-13 12:35:00,20.4,20.4,20.15,20.29,1439600.0,19.0191,19.0191,18.786,18.9166,1439600.0
2011-04-13 12:40:00,20.29,20.31,20.26,20.26,402000.0,18.9166,18.9352,18.8886,18.8886,402000.0
2011-04-13 12:45:00,20.26,20.26,20.16,20.25,801200.0,18.8886,18.8886,18.7954,18.8793,801200.0
2011-04-13 12:50:00,20.25,20.27,20.18,20.24,482000.0,18.8793,18.8979,18.814,18.87,482000.0
2011-04-13 12:55:00,20.25,20.25,20.22,20.22,195600.0,18.8793,18.8793,18.8513,18.8513,195600.0
2011-04-13 13:00:00,20.22,20.28,20.17,20.28,494000.0,18.8513,18.9072,18.8047,18.9072,494000.0
2011-04-13 13:05:00,20.26,20.3,20.25,20.26,251600.0,18.8886,18.9259,18.8793,18.8886,251600.0
2011-04-13 13:10:00,20.28,20.3,20.22,20.22,325200.0,18.9072,18.9259,18.8513,18.8513,325200.0
2011-04-13 13:15:00,20.24,20.29,20.23,20.27,111600.0,18.87,18.9166,18.8606,18.8979,111600.0
2011-04-13 13:20:00,20.27,20.3,20.27,20.27,229200.0,18.8979,18.9259,18.8979,18.8979,229200.0
2011-04-13 13:25:00,20.28,20.28,20.2,20.23,305600.0,18.9072,18.9072,18.8327,18.8606,305600.0
2011-04-13 13:30:00,20.25,20.29,20.21,20.28,157200.0,18.8793,18.9166,18.842,18.9072,157200.0
2011-04-13 13:35:00,20.28,20.28,20.15,20.2,274000.0,18.9072,18.9072,18.786,18.8327,274000.0
2011-04-13 13:40:00,20.19,20.25,20.18,20.24,164800.0,18.8233,18.8793,18.814,18.87,164800.0
2011-04-13 13:45:00,20.24,20.24,20.18,20.22,196000.0,18.87,18.87,18.814,18.8513,196000.0
2011-04-13 13:50:00,20.21,20.23,20.17,20.21,210800.0,18.842,18.8606,18.8047,18.842,210800.0
2011-04-13 13:55:00,20.21,20.22,20.11,20.15,513600.0,18.842,18.8513,18.7488,18.786,513600.0
2011-04-13 14:00:00,20.16,20.25,20.14,20.23,506400.0,18.7954,18.8793,18.7767,18.8606,506400.0
2011-04-13 14:05:00,20.24,20.29,20.2,20.27,186000.0,18.87,18.9166,18.8327,18.8979,186000.0
2011-04-13 14:10:00,20.28,20.31,20.22,20.23,315200.0,18.9072,18.9352,18.8513,18.8606,315200.0
2011-04-13 14:15:00,20.23,20.25,20.14,20.25,296800.0,18.8606,18.8793,18.7767,18.8793,296800.0
2011-04-13 14:20:00,20.25,20.3,20.2,20.28,176400.0,18.8793,18.9259,18.8327,18.9072,176400.0
2011-04-13 14:25:00,20.29,20.35,20.23,20.31,562400.0,18.9166,18.9725,18.8606,18.9352,562400.0
2011-04-13 14:30:00,20.3,20.33,20.25,20.29,225600.0,18.9259,18.9539,18.8793,18.9166,225600.0
2011-04-13 14:35:00,20.29,20.37,20.28,20.29,304000.0,18.9166,18.9912,18.9072,18.9166,304000.0
2011-04-13 14:40:00,20.32,20.47,20.32,20.47,332000.0,18.9445,19.0844,18.9445,19.0844,332000.0
2011-04-13 14:45:00,20.48,20.56,20.47,20.5,867600.0,19.0937,19.1683,19.0844,19.1124,867600.0
2011-04-13 14:50:00,20.49,20.62,20.48,20.56,498400.0,19.103,19.2242,19.0937,19.1683,498400.0
2011-04-13 14:55:00,20.57,20.63,20.57,20.58,214000.0,19.1776,19.2336,19.1776,19.1869,214000.0
2011-04-13 15:00:00,20.59,20.7,20.59,20.64,396400.0,19.1963,19.2988,19.1963,19.2429,396400.0
2011-04-13 15:05:00,20.64,20.67,20.6,20.62,309600.0,19.2429,19.2708,19.2056,19.2242,309600.0
2011-04-13 15:10:00,20.63,20.66,20.58,20.59,155200.0,19.2336,19.2615,19.1869,19.1963,155200.0
2011-04-13 15:15:00,20.59,20.67,20.56,20.66,235200.0,19.1963,19.2708,19.1683,19.2615,235200.0
2011-04-13 15:20:00,20.67,20.68,20.61,20.63,95600.0,19.2708,19.2802,19.2149,19.2336,95600.0
2011-04-13 15:25:00,20.62,20.63,20.56,20.59,282800.0,19.2242,19.2336,19.1683,19.1963,282800.0
2011-04-13 15:30:00,20.6,20.6,20.5,20.52,185200.0,19.2056,19.2056,19.1124,19.131,185200.0
2011-04-13 15:35:00,20.53,20.59,20.5,20.59,124400.0,19.1403,19.1963,19.1124,19.1963,124400.0
2011-04-13 15:40:00,20.59,20.61,20.55,20.57,297200.0,19.1963,19.2149,19.159,19.1776,297200.0
2011-04-13 15:45:00,20.57,20.63,20.52,20.56,306400.0,19.1776,19.2336,19.131,19.1683,306400.0
2011-04-13 15:50:00,20.57,20.57,20.52,20.53,183200.0,19.1776,19.1776,19.131,19.1403,183200.0
2011-04-13 15:55:00,20.54,20.55,20.51,20.54,1530000.0,19.1496,19.159,19.1217,19.1496,1530000.0
2011-04-14 09:30:00,20.07,20.19,20.04,20.13,782400.0,18.7115,18.8233,18.6835,18.7674,782400.0
2011-04-14 09:35:00,20.13,20.23,20.07,20.23,665200.0,18.7674,18.8606,18.7115,18.8606,665200.0
2011-04-14 09:40:00,20.22,20.31,20.11,20.16,657200.0,18.8513,18.9352,18.7488,18.7954,657200.0
2011-04-14 09:45:00,20.15,20.16,19.98,20.02,979200.0,18.786,18.7954,18.6276,18.6648,979200.0
2011-04-14 09:50:00,20.02,20.16,19.95,20.16,1153600.0,18.6648,18.7954,18.5996,18.7954,1153600.0
2011-04-14 09:55:00,20.14,20.36,20.1,20.32,777200.0,18.7767,18.9818,18.7394,18.9445,777200.0
2011-04-14 10:00:00,20.32,20.46,20.3,20.42,704000.0,18.9445,19.0751,18.9259,19.0378,704000.0
2011-04-14 10:05:00,20.42,20.46,20.27,20.32,816800.0,19.0378,19.0751,18.8979,18.9445,816800.0
2011-04-14 10:10:00,20.32,20.41,20.22,20.24,326000.0,18.9445,19.0284,18.8513,18.87,326000.0
2011-04-14 10:15:00,20.22,20.42,20.22,20.37,358800.0,18.8513,19.0378,18.8513,18.9912,358800.0
2011-04-14 10:20:00,20.37,20.44,20.32,20.39,544000.0,18.9912,19.0564,18.9445,19.0098,544000.0
2011-04-14 10:25:00,20.39,20.49,20.37,20.44,338400.0,19.0098,19.103,18.9912,19.0564,338400.0
2011-04-14 10:30:00,20.43,20.51,20.42,20.43,456800.0,19.0471,19.1217,19.0378,19.0471,456800.0
2011-04-14 10:35:00,20.42,20.51,20.42,20.46,215200.0,19.0378,19.1217,19.0378,19.0751,215200.0
2011-04-14 10:40:00,20.47,20.47,20.39,20.42,265200.0,19.0844,19.0844,19.0098,19.0378,265200.0
2011-04-14 10:45:00,20.4,20.46,20.39,20.44,86000.0,19.0191,19.0751,19.0098,19.0564,86000.0
2011-04-14 10:50:00,20.44,20.48,20.41,20.41,174800.0,19.0564,19.0937,19.0284,19.0284,174800.0
2011-04-14 10:55:00,20.41,20.46,20.34,20.35,183200.0,19.0284,19.0751,18.9632,18.9725,183200.0
2011-04-14 11:00:00,20.36,20.42,20.33,20.4,116800.0,18.9818,19.0378,18.9539,19.0191,116800.0
2011-04-14 11:05:00,20.41,20.43,20.36,20.39,102400.0,19.0284,19.0471,18.9818,19.0098,102400.0
2011-04-14 11:10:00,20.39,20.4,20.28,20.29,157200.0,19.0098,19.0191,18.9072,18.9166,157200.0
2011-04-14 11:15:00,20.28,20.29,20.21,20.28,372000.0,18.9072,18.9166,18.842,18.9072,372000.0
2011-04-14 11:20:00,20.27,20.29,20.25,20.25,48000.0,18.8979,18.9166,18.8793,18.8793,48000.0
2011-04-14 11:25:00,20.25,20.32,20.19,20.27,156400.0,18.8793,18.9445,18.8233,18.8979,156400.0
2011-04-14 11:30:00,20.29,20.34,20.27,20.27,157200.0,18.9166,18.9632,18.8979,18.8979,157200.0
2011-04-14 11:35:00,20.26,20.3,20.22,20.29,107200.0,18.8886,18.9259,18.8513,18.9166,107200.0
2011-04-14 11:40:00,20.28,20.28,20.14,20.21,295200.0,18.9072,18.9072,18.7767,18.842,295200.0
2011-04-14 11:45:00,20.2,20.34,20.2,20.26,221600.0,18.8327,18.9632,18.8327,18.8886,221600.0
2011-04-14 11:50:00,20.27,20.35,20.24,20.35,64400.0,18.8979,18.9725,18.87,18.9725,64400.0
2011-04-14 11:55:00,20.36,20.37,20.28,20.34,139200.0,18.9818,18.9912,18.9072,18.9632,139200.0
2011-04-14 12:00:00,20.35,20.5,20.35,20.5,343600.0,18.9725,19.1124,18.9725,19.1124,343600.0
2011-04-14 12:05:00,20.5,20.5,20.43,20.45,154800.0,19.1124,19.1124,19.0471,19.0657,154800.0
2011-04-14 12:10:00,20.45,20.58,20.45,20.58,236400.0,19.0657,19.1869,19.0657,19.1869,236400.0
2011-04-14 12:15:00,20.58,20.58,20.49,20.49,222400.0,19.1869,19.1869,19.103,19.103,222400.0
2011-04-14 12:20:00,20.48,20.54,20.48,20.49,76400.0,19.0937,19.1496,19.0937,19.103,76400.0
2011-04-14 12:25:00,20.48,20.58,20.48,20.58,198000.0,19.0937,19.1869,19.0937,19.1869,198000.0
2011-04-14 12:30:00,20.58,20.6,20.54,20.6,643200.0,19.1869,19.2056,19.1496,19.2056,643200.0
2011-04-14 12:35:00,20.58,20.6,20.54,20.56,124800.0,19.1869,19.2056,19.1496,19.1683,124800.0
2011-04-14 12:40:00,20.56,20.6,20.51,20.59,160800.0,19.1683,19.2056,19.1217,19.1963,160800.0
2011-04-14 12:45:00,20.58,20.59,20.53,20.53,55600.0,19.1869,19.1963,19.1403,19.1403,55600.0
2011-04-14 12:50:00,20.55,20.65,20.55,20.65,213600.0,19.159,19.2522,19.159,19.2522,213600.0
2011-04-14 12:55:00,20.65,20.68,20.64,20.64,196400.0,19.2522,19.2802,19.2429,19.2429,196400.0
2011-04-14 13:00:00,20.63,20.67,20.61,20.61,180000.0,19.2336,19.2708,19.2149,19.2149,180000.0
2011-04-14 13:05:00,20.62,20.63,20.58,20.59,84000.0,19.2242,19.2336,19.1869,19.1963,84000.0
2011-04-14 13:10:00,20.59,20.6,20.56,20.56,42400.0,19.1963,19.2056,19.1683,19.1683,42400.0
2011-04-14 13:15:00,20.56,20.57,20.48,20.49,282400.0,19.1683,19.1776,19.0937,19.103,282400.0
2011-04-14 13:20:00,20.49,20.5,20.4,20.41,282000.0,19.103,19.1124,19.0191,19.0284,282000.0
2011-04-14 13:25:00,20.41,20.5,20.41,20.5,204800.0,19.0284,19.1124,19.0284,19.1124,204800.0
2011-04-14 13:30:00,20.5,20.5,20.45,20.48,84400.0,19.1124,19.1124,19.0657,19.0937,84400.0
2011-04-14 13:35:00,20.47,20.5,20.47,20.47,69600.0,19.0844,19.1124,19.0844,19.0844,69600.0
2011-04-14 13:40:00,20.46,20.46,20.37,20.4,197200.0,19.0751,19.0751,18.9912,19.0191,197200.0
2011-04-14 13:45:00,20.4,20.44,20.38,20.43,50400.0,19.0191,19.0564,19.0005,19.0471,50400.0
2011-04-14 13:50:00,20.43,20.43,20.34,20.36,76000.0,19.0471,19.0471,18.9632,18.9818,76000.0
2011-04-14 13:55:00,20.35,20.38,20.33,20.35,190800.0,18.9725,19.0005,18.9539,18.9725,190800.0
2011-04-14 14:00:00,20.34,20.4,20.34,20.36,74400.0,18.9632,19.0191,18.9632,18.9818,74400.0
2011-04-14 14:05:00,20.39,20.5,20.39,20.48,248800.0,19.0098,19.1124,19.0098,19.0937,248800.0
2011-04-14 14:10:00,20.47,20.51,20.46,20.5,154800.0,19.0844,19.1217,19.0751,19.1124,154800.0
2011-04-14 14:15:00,20.53,20.56,20.51,20.55,172000.0,19.1403,19.1683,19.1217,19.159,172000.0
2011-04-14 14:20:00,20.56,20.6,20.54,20.54,120000.0,19.1683,19.2056,19.1496,19.1496,120000.0
2011-04-14 14:25:00,20.55,20.63,20.53,20.54,218400.0,19.159,19.2336,19.1403,19.1496,218400.0
2011-04-14 14:30:00,20.56,20.66,20.56,20.66,269600.0,19.1683,19.2615,19.1683,19.2615,269600.0
2011-04-14 14:35:00,20.66,20.71,20.64,20.67,244000.0,19.2615,19.3081,19.2429,19.2708,244000.0
2011-04-14 14:40:00,20.65,20.68,20.59,20.6,118000.0,19.2522,19.2802,19.1963,19.2056,118000.0
2011-04-14 14:45:00,20.6,20.61,20.56,20.58,94800.0,19.2056,19.2149,19.1683,19.1869,94800.0
2011-04-14 14:50:00,20.58,20.66,20.58,20.64,65200.0,19.1869,19.2615,19.1869,19.2429,65200.0
2011-04-14 14:55:00,20.65,20.7,20.62,20.66,173200.0,19.2522,19.2988,19.2242,19.2615,173200.0
2011-04-14 15:00:00,20.65,20.76,20.65,20.73,250400.0,19.2522,19.3548,19.2522,19.3268,250400.0
2011-04-14 15:05:00,20.75,20.79,20.73,20.75,212400.0,19.3454,19.3827,19.3268,19.3454,212400.0
2011-04-14 15:10:00,20.73,20.84,20.71,20.84,633600.0,19.3268,19.4293,19.3081,19.4293,633600.0
2011-04-14 15:15:00,20.83,20.85,20.81,20.84,243200.0,19.42,19.4387,19.4014,19.4293,243200.0
2011-04-14 15:20:00,20.83,20.85,20.78,20.79,355600.0,19.42,19.4387,19.3734,19.3827,355600.0
2011-04-14 15:25:00,20.81,20.84,20.79,20.83,116000.0,19.4014,19.4293,19.3827,19.42,116000.0
2011-04-14 15:30:00,20.84,20.84,20.75,20.76,246800.0,19.4293,19.4293,19.3454,19.3548,246800.0
2011-04-14 15:35:00,20.77,20.82,20.73,20.81,136000.0,19.3641,19.4107,19.3268,19.4014,136000.0
2011-04-14 15:40:00,20.8,20.81,20.72,20.73,194400.0,19.392,19.4014,19.3175,19.3268,194400.0
2011-04-14 15:45:00,20.74,20.8,20.73,20.78,152800.0,19.3361,19.392,19.3268,19.3734,152800.0
2011-04-14 15:50:00,20.75,20.81,20.74,20.81,252400.0,19.3454,19.4014,19.3361,19.4014,252400.0
2011-04-14 15:55:00,20.81,20.88,20.8,20.85,624400.0,19.4014,19.4666,19.392,19.4387,624400.0
2011-04-15 09:30:00,20.84,20.86,20.7,20.72,941600.0,19.4293,19.448,19.2988,19.3175,941600.0
2011-04-15 09:35:00,20.71,20.77,20.65,20.68,718800.0,19.3081,19.3641,19.2522,19.2802,718800.0
2011-04-15 09:40:00,20.67,20.71,20.6,20.63,558000.0,19.2708,19.3081,19.2056,19.2336,558000.0
2011-04-15 09:45:00,20.63,20.66,20.54,20.56,834800.0,19.2336,19.2615,19.1496,19.1683,834800.0
2011-04-15 09:50:00,20.56,20.69,20.55,20.67,431200.0,19.1683,19.2895,19.159,19.2708,431200.0
2011-04-15 09:55:00,20.68,20.81,20.67,20.77,1045600.0,19.2802,19.4014,19.2708,19.3641,1045600.0
2011-04-15 10:00:00,20.77,20.96,20.77,20.94,980000.0,19.3641,19.5412,19.3641,19.5226,980000.0
2011-04-15 10:05:00,20.94,21.0,20.88,20.9,860000.0,19.5226,19.5785,19.4666,19.4853,860000.0
2011-04-15 10:10:00,20.91,20.93,20.85,20.9,334000.0,19.4946,19.5132,19.4387,19.4853,334000.0
2011-04-15 10:15:00,20.9,20.91,20.75,20.79,755600.0,19.4853,19.4946,19.3454,19.3827,755600.0
2011-04-15 10:20:00,20.79,20.8,20.72,20.77,560000.0,19.3827,19.392,19.3175,19.3641,560000.0
2011-04-15 10:25:00,20.77,20.83,20.74,20.82,432800.0,19.3641,19.42,19.3361,19.4107,432800.0
2011-04-15 10:30:00,20.82,20.9,20.62,20.68,1314800.0,19.4107,19.4853,19.2242,19.2802,1314800.0
2011-04-15 10:35:00,20.68,20.69,20.58,20.62,427200.0,19.2802,19.2895,19.1869,19.2242,427200.0
2011-04-15 10:40:00,20.61,20.73,20.6,20.71,438400.0,19.2149,19.3268,19.2056,19.3081,438400.0
2011-04-15 10:45:00,20.71,20.81,20.64,20.8,404000.0,19.3081,19.4014,19.2429,19.392,404000.0
2011-04-15 10:50:00,20.8,20.9,20.8,20.89,506800.0,19.392,19.4853,19.392,19.476,506800.0
2011-04-15 10:55:00,20.89,20.95,20.88,20.92,632400.0,19.476,19.5319,19.4666,19.5039,632400.0
2011-04-15 11:00:00,20.93,20.98,20.89,20.96,426000.0,19.5132,19.5599,19.476,19.5412,426000.0
2011-04-15 11:05:00,20.96,20.97,20.86,20.88,241200.0,19.5412,19.5505,19.448,19.4666,241200.0
2011-04-15 11:10:00,20.87,20.91,20.84,20.91,274400.0,19.4573,19.4946,19.4293,19.4946,274400.0
2011-04-15 11:15:00,20.9,20.96,20.9,20.94,136800.0,19.4853,19.5412,19.4853,19.5226,136800.0
2011-04-15 11:20:00,20.94,21.08,20.94,21.04,543600.0,19.5226,19.6531,19.5226,19.6158,543600.0
2011-04-15 11:25:00,21.05,21.14,21.02,21.14,474400.0,19.6251,19.709,19.5972,19.709,474400.0
2011-04-15 11:30:00,21.13,21.18,21.12,21.14,339600.0,19.6997,19.7463,19.6904,19.709,339600.0
2011-04-15 11:35:00,21.15,21.17,21.11,21.13,206000.0,19.7184,19.737,19.6811,19.6997,206000.0
2011-04-15 11:40:00,21.13,21.14,21.1,21.1,64800.0,19.6997,19.709,19.6717,19.6717,64800.0
2011-04-15 11:45:00,21.1,21.15,21.1,21.13,97200.0,19.6717,19.7184,19.6717,19.6997,97200.0
2011-04-15 11:50:00,21.13,21.16,21.12,21.16,258400.0,19.6997,19.7277,19.6904,19.7277,258400.0
2011-04-15 11:55:00,21.16,21.25,21.14,21.14,622400.0,19.7277,19.8116,19.709,19.709,622400.0
2011-04-15 12:00:00,21.15,21.17,21.14,21.16,200000.0,19.7184,19.737,19.709,19.7277,200000.0
2011-04-15 12:05:00,21.16,21.2,21.15,21.2,92400.0,19.7277,19.765,19.7184,19.765,92400.0
2011-04-15 12:10:00,21.21,21.3,21.21,21.3,339600.0,19.7743,19.8582,19.7743,19.8582,339600.0
2011-04-15 12:15:00,21.3,21.31,21.27,21.3,220400.0,19.8582,19.8675,19.8302,19.8582,220400.0
2011-04-15 12:20:00,21.29,21.3,21.23,21.24,202000.0,19.8489,19.8582,19.7929,19.8023,202000.0
2011-04-15 12:25:00,21.23,21.28,21.23,21.24,108400.0,19.7929,19.8396,19.7929,19.8023,108400.0
2011-04-15 12:30:00,21.25,21.26,21.2,21.22,183600.0,19.8116,19.8209,19.765,19.7836,183600.0
2011-04-15 12:35:00,21.24,21.28,21.22,21.27,106000.0,19.8023,19.8396,19.7836,19.8302,106000.0
2011-04-15 12:40:00,21.27,21.28,21.24,21.25,353600.0,19.8302,19.8396,19.8023,19.8116,353600.0
2011-04-15 12:45:00,21.25,21.35,21.24,21.32,264000.0,19.8116,19.9048,19.8023,19.8768,264000.0
2011-04-15 12:50:00,21.32,21.35,21.31,21.33,138800.0,19.8768,19.9048,19.8675,19.8862,138800.0
2011-04-15 12:55:00,21.33,21.34,21.31,21.33,44400.0,19.8862,19.8955,19.8675,19.8862,44400.0
2011-04-15 13:00:00,21.33,21.36,21.29,21.31,103200.0,19.8862,19.9141,19.8489,19.8675,103200.0
2011-04-15 13:05:00,21.31,21.31,21.28,21.3,79600.0,19.8675,19.8675,19.8396,19.8582,79600.0
2011-04-15 13:10:00,21.31,21.31,21.29,21.31,78800.0,19.8675,19.8675,19.8489,19.8675,78800.0
2011-04-15 13:15:00,21.31,21.31,21.28,21.28,64000.0,19.8675,19.8675,19.8396,19.8396,64000.0
2011-04-15 13:20:00,21.28,21.28,21.23,21.25,168400.0,19.8396,19.8396,19.7929,19.8116,168400.0
2011-04-15 13:25:00,21.25,21.25,21.2,21.21,266800.0,19.8116,19.8116,19.765,19.7743,266800.0
2011-04-15 13:30:00,21.21,21.25,21.2,21.24,213200.0,19.7743,19.8116,19.765,19.8023,213200.0
2011-04-15 13:35:00,21.24,21.24,21.21,21.23,143600.0,19.8023,19.8023,19.7743,19.7929,143600.0
2011-04-15 13:40:00,21.23,21.24,21.18,21.18,154400.0,19.7929,19.8023,19.7463,19.7463,154400.0
2011-04-15 13:45:00,21.2,21.26,21.18,21.23,346800.0,19.765,19.8209,19.7463,19.7929,346800.0
2011-04-15 13:50:00,21.24,21.25,21.22,21.25,118000.0,19.8023,19.8116,19.7836,19.8116,118000.0
2011-04-15 13:55:00,21.25,21.26,21.2,21.21,141600.0,19.8116,19.8209,19.765,19.7743,141600.0
2011-04-15 14:00:00,21.21,21.25,21.21,21.22,124800.0,19.7743,19.8116,19.7743,19.7836,124800.0
2011-04-15 14:05:00,21.22,21.25,21.2,21.24,81200.0,19.7836,19.8116,19.765,19.8023,81200.0
2011-04-15 14:10:00,21.24,21.26,21.22,21.24,145600.0,19.8023,19.8209,19.7836,19.8023,145600.0
2011-04-15 14:15:00,21.24,21.3,21.24,21.29,258000.0,19.8023,19.8582,19.8023,19.8489,258000.0
2011-04-15 14:20:00,21.29,21.33,21.28,21.33,250800.0,19.8489,19.8862,19.8396,19.8862,250800.0
2011-04-15 14:25:00,21.33,21.35,21.28,21.32,275600.0,19.8862,19.9048,19.8396,19.8768,275600.0
2011-04-15 14:30:00,21.32,21.38,21.31,21.37,261200.0,19.8768,19.9328,19.8675,19.9235,261200.0
2011-04-15 14:35:00,21.37,21.38,21.35,21.36,184000.0,19.9235,19.9328,19.9048,19.9141,184000.0
2011-04-15 14:40:00,21.36,21.38,21.35,21.37,64000.0,19.9141,19.9328,19.9048,19.9235,64000.0
2011-04-15 14:45:00,21.38,21.38,21.31,21.32,138800.0,19.9328,19.9328,19.8675,19.8768,138800.0
2011-04-15 14:50:00,21.32,21.34,21.29,21.34,232000.0,19.8768,19.8955,19.8489,19.8955,232000.0
2011-04-15 14:55:00,21.34,21.37,21.32,21.37,185200.0,19.8955,19.9235,19.8768,19.9235,185200.0
2011-04-15 15:00:00,21.36,21.38,21.33,21.34,97600.0,19.9141,19.9328,19.8862,19.8955,97600.0
2011-04-15 15:05:00,21.33,21.35,21.31,21.35,75600.0,19.8862,19.9048,19.8675,19.9048,75600.0
2011-04-15 15:10:00,21.34,21.34,21.24,21.27,496800.0,19.8955,19.8955,19.8023,19.8302,496800.0
2011-04-15 15:15:00,21.26,21.28,21.2,21.27,360400.0,19.8209,19.8396,19.765,19.8302,360400.0
2011-04-15 15:20:00,21.27,21.27,21.21,21.25,308000.0,19.8302,19.8302,19.7743,19.8116,308000.0
2011-04-15 15:25:00,21.25,21.28,21.22,21.27,356000.0,19.8116,19.8396,19.7836,19.8302,356000.0
2011-04-15 15:30:00,21.27,21.35,21.26,21.33,372800.0,19.8302,19.9048,19.8209,19.8862,372800.0
2011-04-15 15:35:00,21.32,21.33,21.25,21.29,329200.0,19.8768,19.8862,19.8116,19.8489,329200.0
2011-04-15 15:40:00,21.29,21.33,21.23,21.24,332800.0,19.8489,19.8862,19.7929,19.8023,332800.0
2011-04-15 15:45:00,21.25,21.28,21.22,21.27,263600.0,19.8116,19.8396,19.7836,19.8302,263600.0
2011-04-15 15:50:00,21.27,21.37,21.25,21.37,579600.0,19.8302,19.9235,19.8116,19.9235,579600.0
2011-04-15 15:55:00,21.36,21.45,21.35,21.45,1192000.0,19.9141,19.998,19.9048,19.998,1192000.0
2011-04-18 09:30:00,20.48,20.51,20.12,20.14,2545600.0,19.0937,19.1217,18.7581,18.7767,2545600.0
2011-04-18 09:35:00,20.14,20.28,20.13,20.26,1181600.0,18.7767,18.9072,18.7674,18.8886,1181600.0
2011-04-18 09:40:00,20.28,20.39,20.14,20.25,1554400.0,18.9072,19.0098,18.7767,18.8793,1554400.0
2011-04-18 09:45:00,20.24,20.43,20.2,20.39,1061600.0,18.87,19.0471,18.8327,19.0098,1061600.0
2011-04-18 09:50:00,20.38,20.44,20.28,20.4,676000.0,19.0005,19.0564,18.9072,19.0191,676000.0
2011-04-18 09:55:00,20.39,20.42,20.24,20.32,490400.0,19.0098,19.0378,18.87,18.9445,490400.0
2011-04-18 10:00:00,20.29,20.35,20.14,20.23,1197200.0,18.9166,18.9725,18.7767,18.8606,1197200.0
2011-04-18 10:05:00,20.23,20.24,20.0,20.09,1652000.0,18.8606,18.87,18.6462,18.7301,1652000.0
2011-04-18 10:10:00,20.08,20.21,20.05,20.2,873200.0,18.7208,18.842,18.6928,18.8327,873200.0
2011-04-18 10:15:00,20.19,20.33,20.15,20.3,903600.0,18.8233,18.9539,18.786,18.9259,903600.0
2011-04-18 10:20:00,20.31,20.43,20.22,20.28,978000.0,18.9352,19.0471,18.8513,18.9072,978000.0
2011-04-18 10:25:00,20.29,20.42,20.17,20.24,568000.0,18.9166,19.0378,18.8047,18.87,568000.0
2011-04-18 10:30:00,20.21,20.33,20.2,20.25,489200.0,18.842,18.9539,18.8327,18.8793,489200.0
2011-04-18 10:35:00,20.25,20.3,20.21,20.22,254000.0,18.8793,18.9259,18.842,18.8513,254000.0
2011-04-18 10:40:00,20.21,20.26,20.11,20.14,508400.0,18.842,18.8886,18.7488,18.7767,508400.0
2011-04-18 10:45:00,20.15,20.16,20.09,20.11,343200.0,18.786,18.7954,18.7301,18.7488,343200.0
2011-04-18 10:50:00,20.1,20.2,20.06,20.12,451200.0,18.7394,18.8327,18.7021,18.7581,451200.0
2011-04-18 10:55:00,20.12,20.13,20.0,20.11,821200.0,18.7581,18.7674,18.6462,18.7488,821200.0
2011-04-18 11:00:00,20.11,20.19,20.02,20.02,520800.0,18.7488,18.8233,18.6648,18.6648,520800.0
2011-04-18 11:05:00,20.02,20.05,19.96,20.01,1092400.0,18.6648,18.6928,18.6089,18.6555,1092400.0
2011-04-18 11:10:00,20.01,20.11,20.0,20.06,414800.0,18.6555,18.7488,18.6462,18.7021,414800.0
2011-04-18 11:15:00,20.05,20.13,20.04,20.06,291600.0,18.6928,18.7674,18.6835,18.7021,291600.0
2011-04-18 11:20:00,20.08,20.2,20.08,20.18,497600.0,18.7208,18.8327,18.7208,18.814,497600.0
2011-04-18 11:25:00,20.18,20.21,20.15,20.18,424800.0,18.814,18.842,18.786,18.814,424800.0
2011-04-18 11:30:00,20.17,20.19,20.11,20.13,166000.0,18.8047,18.8233,18.7488,18.7674,166000.0
2011-04-18 11:35:00,20.13,20.24,20.13,20.21,370800.0,18.7674,18.87,18.7674,18.842,370800.0
2011-04-18 11:40:00,20.2,20.21,20.12,20.17,237200.0,18.8327,18.842,18.7581,18.8047,237200.0
2011-04-18 11:45:00,20.17,20.22,20.1,20.18,298800.0,18.8047,18.8513,18.7394,18.814,298800.0
2011-04-18 11:50:00,20.18,20.26,20.14,20.21,296000.0,18.814,18.8886,18.7767,18.842,296000.0
2011-04-18 11:55:00,20.19,20.23,20.14,20.16,177200.0,18.8233,18.8606,18.7767,18.7954,177200.0
2011-04-18 12:00:00,20.15,20.15,20.06,20.08,207200.0,18.786,18.786,18.7021,18.7208,207200.0
2011-04-18 12:05:00,20.08,20.19,20.07,20.13,373200.0,18.7208,18.8233,18.7115,18.7674,373200.0
2011-04-18 12:10:00,20.12,20.16,20.03,20.06,248000.0,18.7581,18.7954,18.6742,18.7021,248000.0
2011-04-18 12:15:00,20.07,20.09,20.06,20.07,106800.0,18.7115,18.7301,18.7021,18.7115,106800.0
2011-04-18 12:20:00,20.07,20.09,20.02,20.06,276800.0,18.7115,18.7301,18.6648,18.7021,276800.0
2011-04-18 12:25:00,20.05,20.1,20.02,20.1,184000.0,18.6928,18.7394,18.6648,18.7394,184000.0
2011-04-18 12:30:00,20.09,20.12,20.07,20.11,262400.0,18.7301,18.7581,18.7115,18.7488,262400.0
2011-04-18 12:35:00,20.1,20.11,20.08,20.1,70800.0,18.7394,18.7488,18.7208,18.7394,70800.0
2011-04-18 12:40:00,20.09,20.1,20.05,20.06,80400.0,18.7301,18.7394,18.6928,18.7021,80400.0
2011-04-18 12:45:00,20.07,20.08,20.05,20.05,23600.0,18.7115,18.7208,18.6928,18.6928,23600.0
2011-04-18 12:50:00,20.04,20.04,20.0,20.0,296400.0,18.6835,18.6835,18.6462,18.6462,296400.0
2011-04-18 12:55:00,20.0,20.06,20.0,20.04,147200.0,18.6462,18.7021,18.6462,18.6835,147200.0
2011-04-18 13:00:00,20.04,20.05,20.01,20.02,90000.0,18.6835,18.6928,18.6555,18.6648,90000.0
2011-04-18 13:05:00,20.01,20.02,19.98,19.98,293200.0,18.6555,18.6648,18.6276,18.6276,293200.0
2011-04-18 13:10:00,19.99,19.99,19.91,19.94,576800.0,18.6369,18.6369,18.5623,18.5903,576800.0
2011-04-18 13:15:00,19.94,19.97,19.89,19.96,387600.0,18.5903,18.6182,18.5436,18.6089,387600.0
2011-04-18 13:20:00,19.95,19.97,19.95,19.96,215200.0,18.5996,18.6182,18.5996,18.6089,215200.0
2011-04-18 13:25:00,19.95,19.96,19.92,19.95,200800.0,18.5996,18.6089,18.5716,18.5996,200800.0
2011-04-18 13:30:00,19.95,20.0,19.93,20.0,219600.0,18.5996,18.6462,18.5809,18.6462,219600.0
2011-04-18 13:35:00,20.0,20.0,19.94,19.95,138400.0,18.6462,18.6462,18.5903,18.5996,138400.0
2011-04-18 13:40:00,19.94,20.03,19.9,20.03,333600.0,18.5903,18.6742,18.553,18.6742,333600.0
2011-04-18 13:45:00,20.03,20.05,20.0,20.02,236000.0,18.6742,18.6928,18.6462,18.6648,236000.0
2011-04-18 13:50:00,20.03,20.15,20.02,20.15,510000.0,18.6742,18.786,18.6648,18.786,510000.0
2011-04-18 13:55:00,20.15,20.16,20.1,20.13,444800.0,18.786,18.7954,18.7394,18.7674,444800.0
2011-04-18 14:00:00,20.12,20.15,20.04,20.08,351600.0,18.7581,18.786,18.6835,18.7208,351600.0
2011-04-18 14:05:00,20.08,20.14,20.05,20.11,230400.0,18.7208,18.7767,18.6928,18.7488,230400.0
2011-04-18 14:10:00,20.12,20.2,20.09,20.19,479200.0,18.7581,18.8327,18.7301,18.8233,479200.0
2011-04-18 14:15:00,20.19,20.19,20.13,20.16,159200.0,18.8233,18.8233,18.7674,18.7954,159200.0
2011-04-18 14:20:00,20.17,20.21,20.15,20.2,185600.0,18.8047,18.842,18.786,18.8327,185600.0
2011-04-18 14:25:00,20.2,20.2,20.14,20.16,194000.0,18.8327,18.8327,18.7767,18.7954,194000.0
2011-04-18 14:30:00,20.17,20.19,20.15,20.16,63600.0,18.8047,18.8233,18.786,18.7954,63600.0
2011-04-18 14:35:00,20.16,20.32,20.15,20.31,561200.0,18.7954,18.9445,18.786,18.9352,561200.0
2011-04-18 14:40:00,20.31,20.32,20.22,20.27,570800.0,18.9352,18.9445,18.8513,18.8979,570800.0
2011-04-18 14:45:00,20.28,20.37,20.26,20.33,753200.0,18.9072,18.9912,18.8886,18.9539,753200.0
2011-04-18 14:50:00,20.32,20.36,20.29,20.3,238000.0,18.9445,18.9818,18.9166,18.9259,238000.0
2011-04-18 14:55:00,20.3,20.37,20.28,20.3,420400.0,18.9259,18.9912,18.9072,18.9259,420400.0
2011-04-18 15:00:00,20.3,20.35,20.23,20.25,366000.0,18.9259,18.9725,18.8606,18.8793,366000.0
2011-04-18 15:05:00,20.25,20.3,20.17,20.21,504400.0,18.8793,18.9259,18.8047,18.842,504400.0
2011-04-18 15:10:00,20.21,20.28,20.19,20.27,176000.0,18.842,18.9072,18.8233,18.8979,176000.0
2011-04-18 15:15:00,20.27,20.47,20.26,20.45,833200.0,18.8979,19.0844,18.8886,19.0657,833200.0
2011-04-18 15:20:00,20.45,20.48,20.36,20.38,541200.0,19.0657,19.0937,18.9818,19.0005,541200.0
2011-04-18 15:25:00,20.38,20.42,20.33,20.38,307600.0,19.0005,19.0378,18.9539,19.0005,307600.0
2011-04-18 15:30:00,20.4,20.46,20.34,20.38,464800.0,19.0191,19.0751,18.9632,19.0005,464800.0
2011-04-18 15:35:00,20.38,20.38,20.18,20.24,928400.0,19.0005,19.0005,18.814,18.87,928400.0
2011-04-18 15:40:00,20.23,20.26,20.18,20.19,612400.0,18.8606,18.8886,18.814,18.8233,612400.0
2011-04-18 15:45:00,20.18,20.3,20.14,20.3,641200.0,18.814,18.9259,18.7767,18.9259,641200.0
2011-04-18 15:50:00,20.3,20.32,20.23,20.32,884000.0,18.9259,18.9445,18.8606,18.9445,884000.0
2011-04-18 15:55:00,20.32,20.43,20.32,20.42,1622400.0,18.9445,19.0471,18.9445,19.0378,1622400.0
2011-04-19 09:30:00,20.62,20.75,20.59,20.72,825200.0,19.2242,19.3454,19.1963,19.3175,825200.0
2011-04-19 09:35:00,20.72,20.8,20.7,20.74,676400.0,19.3175,19.392,19.2988,19.3361,676400.0
2011-04-19 09:40:00,20.73,20.84,20.71,20.74,792000.0,19.3268,19.4293,19.3081,19.3361,792000.0
2011-04-19 09:45:00,20.75,20.78,20.59,20.61,612400.0,19.3454,19.3734,19.1963,19.2149,612400.0
2011-04-19 09:50:00,20.61,20.61,20.43,20.45,1323600.0,19.2149,19.2149,19.0471,19.0657,1323600.0
2011-04-19 09:55:00,20.45,20.56,20.44,20.52,718000.0,19.0657,19.1683,19.0564,19.131,718000.0
2011-04-19 10:00:00,20.52,20.53,20.42,20.48,522800.0,19.131,19.1403,19.0378,19.0937,522800.0
2011-04-19 10:05:00,20.48,20.53,20.4,20.49,448800.0,19.0937,19.1403,19.0191,19.103,448800.0
2011-04-19 10:10:00,20.49,20.57,20.46,20.47,725200.0,19.103,19.1776,19.0751,19.0844,725200.0
2011-04-19 10:15:00,20.47,20.59,20.46,20.53,404000.0,19.0844,19.1963,19.0751,19.1403,404000.0
2011-04-19 10:20:00,20.54,20.59,20.48,20.55,298800.0,19.1496,19.1963,19.0937,19.159,298800.0
2011-04-19 10:25:00,20.56,20.57,20.52,20.52,232000.0,19.1683,19.1776,19.131,19.131,232000.0
2011-04-19 10:30:00,20.53,20.53,20.37,20.38,749600.0,19.1403,19.1403,18.9912,19.0005,749600.0
2011-04-19 10:35:00,20.38,20.43,20.34,20.35,534800.0,19.0005,19.0471,18.9632,18.9725,534800.0
2011-04-19 10:40:00,20.36,20.38,20.31,20.38,441200.0,18.9818,19.0005,18.9352,19.0005,441200.0
2011-04-19 10:45:00,20.37,20.38,20.27,20.35,593600.0,18.9912,19.0005,18.8979,18.9725,593600.0
2011-04-19 10:50:00,20.36,20.39,20.33,20.36,275200.0,18.9818,19.0098,18.9539,18.9818,275200.0
2011-04-19 10:55:00,20.36,20.37,20.3,20.31,248800.0,18.9818,18.9912,18.9259,18.9352,248800.0
2011-04-19 11:00:00,20.3,20.3,20.23,20.27,709600.0,18.9259,18.9259,18.8606,18.8979,709600.0
2011-04-19 11:05:00,20.27,20.31,20.24,20.3,544800.0,18.8979,18.9352,18.87,18.9259,544800.0
2011-04-19 11:10:00,20.31,20.31,20.23,20.28,362800.0,18.9352,18.9352,18.8606,18.9072,362800.0
2011-04-19 11:15:00,20.28,20.31,20.23,20.25,321200.0,18.9072,18.9352,18.8606,18.8793,321200.0
2011-04-19 11:20:00,20.25,20.27,20.17,20.18,965600.0,18.8793,18.8979,18.8047,18.814,965600.0
2011-04-19 11:25:00,20.17,20.2,20.09,20.13,1004000.0,18.8047,18.8327,18.7301,18.7674,1004000.0
2011-04-19 11:30:00,20.13,20.21,20.11,20.21,450800.0,18.7674,18.842,18.7488,18.842,450800.0
2011-04-19 11:35:00,20.2,20.23,20.17,20.2,335600.0,18.8327,18.8606,18.8047,18.8327,335600.0
2011-04-19 11:40:00,20.2,20.21,20.16,20.2,180000.0,18.8327,18.842,18.7954,18.8327,180000.0
2011-04-19 11:45:00,20.21,20.21,20.14,20.15,383600.0,18.842,18.842,18.7767,18.786,383600.0
2011-04-19 11:50:00,20.14,20.21,20.14,20.21,147600.0,18.7767,18.842,18.7767,18.842,147600.0
2011-04-19 11:55:00,20.21,20.25,20.2,20.22,460800.0,18.842,18.8793,18.8327,18.8513,460800.0
2011-04-19 12:00:00,20.23,20.24,20.17,20.22,300400.0,18.8606,18.87,18.8047,18.8513,300400.0
2011-04-19 12:05:00,20.22,20.22,20.18,20.22,148800.0,18.8513,18.8513,18.814,18.8513,148800.0
2011-04-19 12:10:00,20.21,20.25,20.2,20.24,426400.0,18.842,18.8793,18.8327,18.87,426400.0
2011-04-19 12:15:00,20.24,20.24,20.17,20.19,473200.0,18.87,18.87,18.8047,18.8233,473200.0
2011-04-19 12:20:00,20.19,20.21,20.18,20.18,72000.0,18.8233,18.842,18.814,18.814,72000.0
2011-04-19 12:25:00,20.18,20.18,20.11,20.12,674800.0,18.814,18.814,18.7488,18.7581,674800.0
2011-04-19 12:30:00,20.12,20.14,20.1,20.13,257600.0,18.7581,18.7767,18.7394,18.7674,257600.0
2011-04-19 12:35:00,20.13,20.15,20.12,20.14,235600.0,18.7674,18.786,18.7581,18.7767,235600.0
2011-04-19 12:40:00,20.14,20.14,20.11,20.12,130000.0,18.7767,18.7767,18.7488,18.7581,130000.0
2011-04-19 12:45:00,20.12,20.15,20.09,20.09,507600.0,18.7581,18.786,18.7301,18.7301,507600.0
2011-04-19 12:50:00,20.1,20.22,20.1,20.21,572000.0,18.7394,18.8513,18.7394,18.842,572000.0
2011-04-19 12:55:00,20.21,20.23,20.18,20.18,246000.0,18.842,18.8606,18.814,18.814,246000.0
2011-04-19 13:00:00,20.19,20.27,20.19,20.24,320000.0,18.8233,18.8979,18.8233,18.87,320000.0
2011-04-19 13:05:00,20.24,20.26,20.22,20.24,229600.0,18.87,18.8886,18.8513,18.87,229600.0
2011-04-19 13:10:00,20.23,20.31,20.22,20.28,279200.0,18.8606,18.9352,18.8513,18.9072,279200.0
2011-04-19 13:15:00,20.29,20.34,20.27,20.31,542800.0,18.9166,18.9632,18.8979,18.9352,542800.0
2011-04-19 13:20:00,20.32,20.38,20.3,20.34,409200.0,18.9445,19.0005,18.9259,18.9632,409200.0
2011-04-19 13:25:00,20.35,20.38,20.33,20.33,200800.0,18.9725,19.0005,18.9539,18.9539,200800.0
2011-04-19 13:30:00,20.33,20.35,20.32,20.35,157600.0,18.9539,18.9725,18.9445,18.9725,157600.0
2011-04-19 13:35:00,20.34,20.39,20.33,20.38,210400.0,18.9632,19.0098,18.9539,19.0005,210400.0
2011-04-19 13:40:00,20.38,20.48,20.38,20.46,667600.0,19.0005,19.0937,19.0005,19.0751,667600.0
2011-04-19 13:45:00,20.46,20.46,20.4,20.46,231200.0,19.0751,19.0751,19.0191,19.0751,231200.0
2011-04-19 13:50:00,20.45,20.48,20.42,20.42,275600.0,19.0657,19.0937,19.0378,19.0378,275600.0
2011-04-19 13:55:00,20.43,20.44,20.41,20.41,135200.0,19.0471,19.0564,19.0284,19.0284,135200.0
2011-04-19 14:00:00,20.42,20.43,20.36,20.36,369600.0,19.0378,19.0471,18.9818,18.9818,369600.0
2011-04-19 14:05:00,20.36,20.36,20.33,20.34,294000.0,18.9818,18.9818,18.9539,18.9632,294000.0
2011-04-19 14:10:00,20.35,20.42,20.34,20.38,216000.0,18.9725,19.0378,18.9632,19.0005,216000.0
2011-04-19 14:15:00,20.39,20.42,20.36,20.41,158400.0,19.0098,19.0378,18.9818,19.0284,158400.0
2011-04-19 14:20:00,20.4,20.4,20.34,20.36,176000.0,19.0191,19.0191,18.9632,18.9818,176000.0
2011-04-19 14:25:00,20.36,20.36,20.31,20.31,316400.0,18.9818,18.9818,18.9352,18.9352,316400.0
2011-04-19 14:30:00,20.32,20.35,20.29,20.33,263200.0,18.9445,18.9725,18.9166,18.9539,263200.0
2011-04-19 14:35:00,20.34,20.36,20.33,20.35,108800.0,18.9632,18.9818,18.9539,18.9725,108800.0
2011-04-19 14:40:00,20.35,20.43,20.35,20.43,220000.0,18.9725,19.0471,18.9725,19.0471,220000.0
2011-04-19 14:45:00,20.43,20.45,20.36,20.37,368000.0,19.0471,19.0657,18.9818,18.9912,368000.0
2011-04-19 14:50:00,20.38,20.39,20.36,20.39,93600.0,19.0005,19.0098,18.9818,19.0098,93600.0
2011-04-19 14:55:00,20.4,20.42,20.36,20.36,130400.0,19.0191,19.0378,18.9818,18.9818,130400.0
2011-04-19 15:00:00,20.37,20.45,20.37,20.43,156800.0,18.9912,19.0657,18.9912,19.0471,156800.0
2011-04-19 15:05:00,20.42,20.49,20.41,20.47,336400.0,19.0378,19.103,19.0284,19.0844,336400.0
2011-04-19 15:10:00,20.46,20.5,20.46,20.48,223600.0,19.0751,19.1124,19.0751,19.0937,223600.0
2011-04-19 15:15:00,20.48,20.5,20.45,20.47,145200.0,19.0937,19.1124,19.0657,19.0844,145200.0
2011-04-19 15:20:00,20.48,20.48,20.43,20.44,200400.0,19.0937,19.0937,19.0471,19.0564,200400.0
2011-04-19 15:25:00,20.44,20.48,20.42,20.43,412000.0,19.0564,19.0937,19.0378,19.0471,412000.0
2011-04-19 15:30:00,20.43,20.43,20.39,20.4,379600.0,19.0471,19.0471,19.0098,19.0191,379600.0
2011-04-19 15:35:00,20.4,20.45,20.4,20.42,314800.0,19.0191,19.0657,19.0191,19.0378,314800.0
2011-04-19 15:40:00,20.42,20.43,20.37,20.4,490000.0,19.0378,19.0471,18.9912,19.0191,490000.0
2011-04-19 15:45:00,20.4,20.44,20.36,20.38,387200.0,19.0191,19.0564,18.9818,19.0005,387200.0
2011-04-19 15:50:00,20.38,20.45,20.37,20.4,731200.0,19.0005,19.0657,18.9912,19.0191,731200.0
2011-04-19 15:55:00,20.4,20.47,20.39,20.43,851600.0,19.0191,19.0844,19.0098,19.0471,851600.0
2011-04-20 09:30:00,21.45,21.57,21.4,21.45,1668000.0,19.998,20.1099,19.9514,19.998,1668000.0
2011-04-20 09:35:00,21.46,21.46,21.36,21.41,1456000.0,20.0074,20.0074,19.9141,19.9608,1456000.0
2011-04-20 09:40:00,21.42,21.45,21.29,21.34,991200.0,19.9701,19.998,19.8489,19.8955,991200.0
2011-04-20 09:45:00,21.33,21.39,21.32,21.36,1058800.0,19.8862,19.9421,19.8768,19.9141,1058800.0
2011-04-20 09:50:00,21.36,21.37,21.26,21.34,636800.0,19.9141,19.9235,19.8209,19.8955,636800.0
2011-04-20 09:55:00,21.34,21.36,21.24,21.31,634400.0,19.8955,19.9141,19.8023,19.8675,634400.0
2011-04-20 10:00:00,21.31,21.44,21.27,21.41,604800.0,19.8675,19.9887,19.8302,19.9608,604800.0
2011-04-20 10:05:00,21.42,21.51,21.41,21.49,596800.0,19.9701,20.054,19.9608,20.0353,596800.0
2011-04-20 10:10:00,21.5,21.55,21.45,21.52,617200.0,20.0447,20.0913,19.998,20.0633,617200.0
2011-04-20 10:15:00,21.52,21.66,21.52,21.6,799200.0,20.0633,20.1938,20.0633,20.1379,799200.0
2011-04-20 10:20:00,21.6,21.61,21.55,21.55,263600.0,20.1379,20.1472,20.0913,20.0913,263600.0
2011-04-20 10:25:00,21.55,21.6,21.55,21.58,160800.0,20.0913,20.1379,20.0913,20.1192,160800.0
2011-04-20 10:30:00,21.58,21.61,21.57,21.6,291600.0,20.1192,20.1472,20.1099,20.1379,291600.0
2011-04-20 10:35:00,21.6,21.63,21.58,21.61,142800.0,20.1379,20.1659,20.1192,20.1472,142800.0
2011-04-20 10:40:00,21.61,21.62,21.58,21.58,150400.0,20.1472,20.1565,20.1192,20.1192,150400.0
2011-04-20 10:45:00,21.6,21.68,21.58,21.65,632800.0,20.1379,20.2125,20.1192,20.1845,632800.0
2011-04-20 10:50:00,21.64,21.68,21.61,21.65,114800.0,20.1752,20.2125,20.1472,20.1845,114800.0
2011-04-20 10:55:00,21.64,21.67,21.61,21.62,157600.0,20.1752,20.2032,20.1472,20.1565,157600.0
2011-04-20 11:00:00,21.62,21.64,21.59,21.61,86000.0,20.1565,20.1752,20.1286,20.1472,86000.0
2011-04-20 11:05:00,21.61,21.66,21.6,21.61,112800.0,20.1472,20.1938,20.1379,20.1472,112800.0
2011-04-20 11:10:00,21.61,21.63,21.59,21.63,139600.0,20.1472,20.1659,20.1286,20.1659,139600.0
2011-04-20 11:15:00,21.64,21.65,21.58,21.6,208800.0,20.1752,20.1845,20.1192,20.1379,208800.0
2011-04-20 11:20:00,21.61,21.61,21.55,21.55,178800.0,20.1472,20.1472,20.0913,20.0913,178800.0
2011-04-20 11:25:00,21.56,21.59,21.51,21.58,284400.0,20.1006,20.1286,20.054,20.1192,284400.0
2011-04-20 11:30:00,21.58,21.61,21.57,21.59,108400.0,20.1192,20.1472,20.1099,20.1286,108400.0
2011-04-20 11:35:00,21.58,21.58,21.55,21.57,94400.0,20.1192,20.1192,20.0913,20.1099,94400.0
2011-04-20 11:40:00,21.57,21.6,21.57,21.59,85200.0,20.1099,20.1379,20.1099,20.1286,85200.0
2011-04-20 11:45:00,21.58,21.61,21.57,21.59,154000.0,20.1192,20.1472,20.1099,20.1286,154000.0
2011-04-20 11:50:00,21.6,21.65,21.59,21.62,194000.0,20.1379,20.1845,20.1286,20.1565,194000.0
2011-04-20 11:55:00,21.63,21.65,21.6,21.61,439600.0,20.1659,20.1845,20.1379,20.1472,439600.0
2011-04-20 12:00:00,21.62,21.62,21.53,21.54,468000.0,20.1565,20.1565,20.0726,20.082,468000.0
2011-04-20 12:05:00,21.54,21.59,21.54,21.56,195600.0,20.082,20.1286,20.082,20.1006,195600.0
2011-04-20 12:10:00,21.56,21.57,21.52,21.53,124000.0,20.1006,20.1099,20.0633,20.0726,124000.0
2011-04-20 12:15:00,21.54,21.55,21.52,21.53,56800.0,20.082,20.0913,20.0633,20.0726,56800.0
2011-04-20 12:20:00,21.53,21.54,21.51,21.53,86400.0,20.0726,20.082,20.054,20.0726,86400.0
2011-04-20 12:25:00,21.53,21.55,21.47,21.47,211600.0,20.0726,20.0913,20.0167,20.0167,211600.0
2011-04-20 12:30:00,21.47,21.51,21.46,21.5,250000.0,20.0167,20.054,20.0074,20.0447,250000.0
2011-04-20 12:35:00,21.49,21.5,21.42,21.46,242800.0,20.0353,20.0447,19.9701,20.0074,242800.0
2011-04-20 12:40:00,21.45,21.49,21.45,21.48,67200.0,19.998,20.0353,19.998,20.026,67200.0
2011-04-20 12:45:00,21.47,21.49,21.43,21.43,109600.0,20.0167,20.0353,19.9794,19.9794,109600.0
2011-04-20 12:50:00,21.43,21.45,21.43,21.43,93200.0,19.9794,19.998,19.9794,19.9794,93200.0
2011-04-20 12:55:00,21.43,21.47,21.43,21.43,296400.0,19.9794,20.0167,19.9794,19.9794,296400.0
2011-04-20 13:00:00,21.43,21.49,21.34,21.38,558800.0,19.9794,20.0353,19.8955,19.9328,558800.0
2011-04-20 13:05:00,21.38,21.43,21.38,21.38,116800.0,19.9328,19.9794,19.9328,19.9328,116800.0
2011-04-20 13:10:00,21.38,21.4,21.3,21.3,224400.0,19.9328,19.9514,19.8582,19.8582,224400.0
2011-04-20 13:15:00,21.3,21.35,21.28,21.3,488000.0,19.8582,19.9048,19.8396,19.8582,488000.0
2011-04-20 13:20:00,21.3,21.36,21.29,21.3,337200.0,19.8582,19.9141,19.8489,19.8582,337200.0
2011-04-20 13:25:00,21.3,21.37,21.27,21.36,138800.0,19.8582,19.9235,19.8302,19.9141,138800.0
2011-04-20 13:30:00,21.35,21.37,21.28,21.29,101200.0,19.9048,19.9235,19.8396,19.8489,101200.0
2011-04-20 13:35:00,21.29,21.31,21.28,21.31,68800.0,19.8489,19.8675,19.8396,19.8675,68800.0
2011-04-20 13:40:00,21.31,21.36,21.3,21.36,471600.0,19.8675,19.9141,19.8582,19.9141,471600.0
2011-04-20 13:45:00,21.36,21.36,21.32,21.35,274000.0,19.9141,19.9141,19.8768,19.9048,274000.0
2011-04-20 13:50:00,21.35,21.45,21.34,21.42,407200.0,19.9048,19.998,19.8955,19.9701,407200.0
2011-04-20 13:55:00,21.41,21.45,21.39,21.41,192000.0,19.9608,19.998,19.9421,19.9608,192000.0
2011-04-20 14:00:00,21.41,21.41,21.35,21.38,226800.0,19.9608,19.9608,19.9048,19.9328,226800.0
2011-04-20 14:05:00,21.35,21.36,21.33,21.34,116400.0,19.9048,19.9141,19.8862,19.8955,116400.0
2011-04-20 14:10:00,21.34,21.39,21.32,21.38,169200.0,19.8955,19.9421,19.8768,19.9328,169200.0
2011-04-20 14:15:00,21.37,21.43,21.36,21.42,74000.0,19.9235,19.9794,19.9141,19.9701,74000.0
2011-04-20 14:20:00,21.41,21.45,21.4,21.4,203200.0,19.9608,19.998,19.9514,19.9514,203200.0
2011-04-20 14:25:00,21.41,21.45,21.39,21.42,318000.0,19.9608,19.998,19.9421,19.9701,318000.0
2011-04-20 14:30:00,21.42,21.44,21.4,21.43,149600.0,19.9701,19.9887,19.9514,19.9794,149600.0
2011-04-20 14:35:00,21.43,21.48,21.43,21.48,325600.0,19.9794,20.026,19.9794,20.026,325600.0
2011-04-20 14:40:00,21.48,21.52,21.46,21.47,334400.0,20.026,20.0633,20.0074,20.0167,334400.0
2011-04-20 14:45:00,21.47,21.5,21.46,21.48,154400.0,20.0167,20.0447,20.0074,20.026,154400.0
2011-04-20 14:50:00,21.48,21.48,21.45,21.48,88800.0,20.026,20.026,19.998,20.026,88800.0
2011-04-20 14:55:00,21.48,21.48,21.43,21.45,474800.0,20.026,20.026,19.9794,19.998,474800.0
2011-04-20 15:00:00,21.45,21.46,21.41,21.43,191200.0,19.998,20.0074,19.9608,19.9794,191200.0
2011-04-20 15:05:00,21.43,21.45,21.38,21.42,126800.0,19.9794,19.998,19.9328,19.9701,126800.0
2011-04-20 15:10:00,21.41,21.48,21.41,21.47,240400.0,19.9608,20.026,19.9608,20.0167,240400.0
2011-04-20 15:15:00,21.46,21.49,21.46,21.46,143600.0,20.0074,20.0353,20.0074,20.0074,143600.0
2011-04-20 15:20:00,21.46,21.51,21.41,21.51,270800.0,20.0074,20.054,19.9608,20.054,270800.0
2011-04-20 15:25:00,21.51,21.55,21.48,21.55,390000.0,20.054,20.0913,20.026,20.0913,390000.0
2011-04-20 15:30:00,21.55,21.55,21.51,21.53,170000.0,20.0913,20.0913,20.054,20.0726,170000.0
2011-04-20 15:35:00,21.51,21.58,21.5,21.58,499600.0,20.054,20.1192,20.0447,20.1192,499600.0
2011-04-20 15:40:00,21.58,21.6,21.56,21.6,505200.0,20.1192,20.1379,20.1006,20.1379,505200.0
2011-04-20 15:45:00,21.6,21.63,21.52,21.53,546400.0,20.1379,20.1659,20.0633,20.0726,546400.0
2011-04-20 15:50:00,21.53,21.61,21.53,21.56,801200.0,20.0726,20.1472,20.0726,20.1006,801200.0
2011-04-20 15:55:00,21.56,21.72,21.55,21.71,1880400.0,20.1006,20.2498,20.0913,20.2404,1880400.0
2011-04-21 09:30:00,22.07,22.08,21.84,21.89,1332000.0,20.5761,20.5854,20.3616,20.4083,1332000.0
2011-04-21 09:35:00,21.89,21.95,21.85,21.88,846000.0,20.4083,20.4642,20.371,20.3989,846000.0
2011-04-21 09:40:00,21.89,21.89,21.73,21.78,930800.0,20.4083,20.4083,20.2591,20.3057,930800.0
2011-04-21 09:45:00,21.79,21.79,21.71,21.78,725200.0,20.315,20.315,20.2404,20.3057,725200.0
2011-04-21 09:50:00,21.78,21.89,21.77,21.87,628400.0,20.3057,20.4083,20.2964,20.3896,628400.0
2011-04-21 09:55:00,21.88,21.9,21.85,21.86,359200.0,20.3989,20.4176,20.371,20.3803,359200.0
2011-04-21 10:00:00,21.84,21.84,21.6,21.64,1686800.0,20.3616,20.3616,20.1379,20.1752,1686800.0
2011-04-21 10:05:00,21.64,21.72,21.61,21.71,365600.0,20.1752,20.2498,20.1472,20.2404,365600.0
2011-04-21 10:10:00,21.7,21.73,21.66,21.69,226400.0,20.2311,20.2591,20.1938,20.2218,226400.0
2011-04-21 10:15:00,21.69,21.74,21.62,21.74,378000.0,20.2218,20.2684,20.1565,20.2684,378000.0
2011-04-21 10:20:00,21.75,21.83,21.75,21.82,369600.0,20.2777,20.3523,20.2777,20.343,369600.0
2011-04-21 10:25:00,21.82,21.83,21.75,21.77,406400.0,20.343,20.3523,20.2777,20.2964,406400.0
2011-04-21 10:30:00,21.77,21.81,21.68,21.68,403200.0,20.2964,20.3337,20.2125,20.2125,403200.0
2011-04-21 10:35:00,21.7,21.73,21.67,21.72,144400.0,20.2311,20.2591,20.2032,20.2498,144400.0
2011-04-21 10:40:00,21.72,21.85,21.71,21.83,270400.0,20.2498,20.371,20.2404,20.3523,270400.0
2011-04-21 10:45:00,21.84,21.85,21.75,21.76,257600.0,20.3616,20.371,20.2777,20.2871,257600.0
2011-04-21 10:50:00,21.78,21.82,21.71,21.79,252800.0,20.3057,20.343,20.2404,20.315,252800.0
2011-04-21 10:55:00,21.79,21.9,21.79,21.86,328800.0,20.315,20.4176,20.315,20.3803,328800.0
2011-04-21 11:00:00,21.87,21.9,21.84,21.88,246800.0,20.3896,20.4176,20.3616,20.3989,246800.0
2011-04-21 11:05:00,21.89,21.93,21.84,21.91,250800.0,20.4083,20.4456,20.3616,20.4269,250800.0
2011-04-21 11:10:00,21.91,21.91,21.88,21.9,44000.0,20.4269,20.4269,20.3989,20.4176,44000.0
2011-04-21 11:15:00,21.89,21.93,21.86,21.87,198400.0,20.4083,20.4456,20.3803,20.3896,198400.0
2011-04-21 11:20:00,21.88,21.89,21.84,21.86,94400.0,20.3989,20.4083,20.3616,20.3803,94400.0
2011-04-21 11:25:00,21.86,21.93,21.83,21.92,415200.0,20.3803,20.4456,20.3523,20.4362,415200.0
2011-04-21 11:30:00,21.92,21.97,21.88,21.93,396400.0,20.4362,20.4828,20.3989,20.4456,396400.0
2011-04-21 11:35:00,21.93,21.95,21.91,21.94,208000.0,20.4456,20.4642,20.4269,20.4549,208000.0
2011-04-21 11:40:00,21.94,21.94,21.88,21.89,133200.0,20.4549,20.4549,20.3989,20.4083,133200.0
2011-04-21 11:45:00,21.89,21.93,21.83,21.92,255200.0,20.4083,20.4456,20.3523,20.4362,255200.0
2011-04-21 11:50:00,21.93,21.93,21.85,21.87,284800.0,20.4456,20.4456,20.371,20.3896,284800.0
2011-04-21 11:55:00,21.88,21.88,21.84,21.88,218000.0,20.3989,20.3989,20.3616,20.3989,218000.0
2011-04-21 12:00:00,21.88,21.88,21.84,21.88,149600.0,20.3989,20.3989,20.3616,20.3989,149600.0
2011-04-21 12:05:00,21.88,21.9,21.88,21.88,43200.0,20.3989,20.4176,20.3989,20.3989,43200.0
2011-04-21 12:10:00,21.89,21.9,21.86,21.89,441200.0,20.4083,20.4176,20.3803,20.4083,441200.0
2011-04-21 12:15:00,21.89,21.91,21.88,21.88,95600.0,20.4083,20.4269,20.3989,20.3989,95600.0
2011-04-21 12:20:00,21.88,21.9,21.88,21.88,115200.0,20.3989,20.4176,20.3989,20.3989,115200.0
2011-04-21 12:25:00,21.89,21.9,21.88,21.88,277600.0,20.4083,20.4176,20.3989,20.3989,277600.0
2011-04-21 12:30:00,21.88,21.9,21.88,21.89,84800.0,20.3989,20.4176,20.3989,20.4083,84800.0
2011-04-21 12:35:00,21.89,21.89,21.85,21.87,198800.0,20.4083,20.4083,20.371,20.3896,198800.0
2011-04-21 12:40:00,21.86,21.92,21.86,21.9,128800.0,20.3803,20.4362,20.3803,20.4176,128800.0
2011-04-21 12:45:00,21.9,21.93,21.9,21.92,299600.0,20.4176,20.4456,20.4176,20.4362,299600.0
2011-04-21 12:50:00,21.92,21.94,21.92,21.93,107600.0,20.4362,20.4549,20.4362,20.4456,107600.0
2011-04-21 12:55:00,21.93,21.93,21.91,21.91,169600.0,20.4456,20.4456,20.4269,20.4269,169600.0
2011-04-21 13:00:00,21.91,21.93,21.91,21.92,56800.0,20.4269,20.4456,20.4269,20.4362,56800.0
2011-04-21 13:05:00,21.92,21.93,21.91,21.92,100400.0,20.4362,20.4456,20.4269,20.4362,100400.0
2011-04-21 13:10:00,21.92,21.95,21.92,21.94,125200.0,20.4362,20.4642,20.4362,20.4549,125200.0
2011-04-21 13:15:00,21.94,21.94,21.91,21.91,114400.0,20.4549,20.4549,20.4269,20.4269,114400.0
2011-04-21 13:20:00,21.91,21.92,21.88,21.89,174000.0,20.4269,20.4362,20.3989,20.4083,174000.0
2011-04-21 13:25:00,21.89,21.91,21.88,21.91,88800.0,20.4083,20.4269,20.3989,20.4269,88800.0
2011-04-21 13:30:00,21.91,21.93,21.88,21.89,129200.0,20.4269,20.4456,20.3989,20.4083,129200.0
2011-04-21 13:35:00,21.89,21.89,21.86,21.87,128400.0,20.4083,20.4083,20.3803,20.3896,128400.0
2011-04-21 13:40:00,21.87,21.88,21.84,21.86,242000.0,20.3896,20.3989,20.3616,20.3803,242000.0
2011-04-21 13:45:00,21.86,21.89,21.86,21.89,168400.0,20.3803,20.4083,20.3803,20.4083,168400.0
2011-04-21 13:50:00,21.89,21.93,21.87,21.92,115200.0,20.4083,20.4456,20.3896,20.4362,115200.0
2011-04-21 13:55:00,21.92,21.92,21.9,21.91,66800.0,20.4362,20.4362,20.4176,20.4269,66800.0
2011-04-21 14:00:00,21.91,21.91,21.87,21.89,62800.0,20.4269,20.4269,20.3896,20.4083,62800.0
2011-04-21 14:05:00,21.89,21.91,21.88,21.89,88800.0,20.4083,20.4269,20.3989,20.4083,88800.0
2011-04-21 14:10:00,21.91,21.93,21.89,21.93,130400.0,20.4269,20.4456,20.4083,20.4456,130400.0
2011-04-21 14:15:00,21.92,21.92,21.9,21.91,34000.0,20.4362,20.4362,20.4176,20.4269,34000.0
2011-04-21 14:20:00,21.91,21.93,21.91,21.93,44000.0,20.4269,20.4456,20.4269,20.4456,44000.0
2011-04-21 14:25:00,21.93,21.98,21.93,21.96,191600.0,20.4456,20.4922,20.4456,20.4735,191600.0
2011-04-21 14:30:00,21.96,22.0,21.96,21.97,196800.0,20.4735,20.5108,20.4735,20.4828,196800.0
2011-04-21 14:35:00,21.97,22.0,21.96,22.0,125600.0,20.4828,20.5108,20.4735,20.5108,125600.0
2011-04-21 14:40:00,22.0,22.0,21.97,22.0,172800.0,20.5108,20.5108,20.4828,20.5108,172800.0
2011-04-21 14:45:00,22.0,22.0,21.97,21.98,168400.0,20.5108,20.5108,20.4828,20.4922,168400.0
2011-04-21 14:50:00,21.98,22.0,21.97,21.99,149200.0,20.4922,20.5108,20.4828,20.5015,149200.0
2011-04-21 14:55:00,22.0,22.0,21.94,21.95,125200.0,20.5108,20.5108,20.4549,20.4642,125200.0
2011-04-21 15:00:00,21.95,21.99,21.93,21.97,212800.0,20.4642,20.5015,20.4456,20.4828,212800.0
2011-04-21 15:05:00,21.97,21.99,21.96,21.97,96000.0,20.4828,20.5015,20.4735,20.4828,96000.0
2011-04-21 15:10:00,21.97,21.98,21.96,21.97,100800.0,20.4828,20.4922,20.4735,20.4828,100800.0
2011-04-21 15:15:00,21.98,22.0,21.96,21.96,191600.0,20.4922,20.5108,20.4735,20.4735,191600.0
2011-04-21 15:20:00,21.96,22.01,21.94,22.0,209200.0,20.4735,20.5201,20.4549,20.5108,209200.0
2011-04-21 15:25:00,22.0,22.0,21.97,21.98,111600.0,20.5108,20.5108,20.4828,20.4922,111600.0
2011-04-21 15:30:00,21.98,22.01,21.98,22.01,138400.0,20.4922,20.5201,20.4922,20.5201,138400.0
2011-04-21 15:35:00,22.01,22.08,22.01,22.06,496400.0,20.5201,20.5854,20.5201,20.5668,496400.0
2011-04-21 15:40:00,22.05,22.07,22.03,22.06,279200.0,20.5574,20.5761,20.5388,20.5668,279200.0
2011-04-21 15:45:00,22.06,22.15,22.05,22.14,693200.0,20.5668,20.6507,20.5574,20.6413,693200.0
2011-04-21 15:50:00,22.14,22.16,22.13,22.14,367600.0,20.6413,20.66,20.632,20.6413,367600.0
2011-04-21 15:55:00,22.14,22.16,22.12,22.15,874800.0,20.6413,20.66,20.6227,20.6507,874800.0
2011-04-25 09:30:00,22.08,22.11,21.95,21.97,577600.0,20.5854,20.6134,20.4642,20.4828,577600.0
2011-04-25 09:35:00,21.98,22.07,21.97,22.02,313600.0,20.4922,20.5761,20.4828,20.5295,313600.0
2011-04-25 09:40:00,22.03,22.03,21.95,21.96,376400.0,20.5388,20.5388,20.4642,20.4735,376400.0
2011-04-25 09:45:00,21.95,22.16,21.95,22.13,623600.0,20.4642,20.66,20.4642,20.632,623600.0
2011-04-25 09:50:00,22.13,22.16,22.09,22.1,516000.0,20.632,20.66,20.5947,20.604,516000.0
2011-04-25 09:55:00,22.1,22.19,22.09,22.17,445200.0,20.604,20.688,20.5947,20.6693,445200.0
2011-04-25 10:00:00,22.17,22.21,22.15,22.15,490000.0,20.6693,20.7066,20.6507,20.6507,490000.0
2011-04-25 10:05:00,22.15,22.15,22.0,22.04,525600.0,20.6507,20.6507,20.5108,20.5481,525600.0
2011-04-25 10:10:00,22.05,22.06,21.96,22.05,412000.0,20.5574,20.5668,20.4735,20.5574,412000.0
2011-04-25 10:15:00,22.05,22.12,22.03,22.04,313600.0,20.5574,20.6227,20.5388,20.5481,313600.0
2011-04-25 10:20:00,22.04,22.04,21.94,21.97,392000.0,20.5481,20.5481,20.4549,20.4828,392000.0
2011-04-25 10:25:00,21.98,22.03,21.93,22.01,192400.0,20.4922,20.5388,20.4456,20.5201,192400.0
2011-04-25 10:30:00,22.02,22.03,21.99,21.99,214800.0,20.5295,20.5388,20.5015,20.5015,214800.0
2011-04-25 10:35:00,21.99,22.0,21.9,21.97,434000.0,20.5015,20.5108,20.4176,20.4828,434000.0
2011-04-25 10:40:00,21.97,21.99,21.93,21.95,167200.0,20.4828,20.5015,20.4456,20.4642,167200.0
2011-04-25 10:45:00,21.95,21.98,21.85,21.9,736000.0,20.4642,20.4922,20.371,20.4176,736000.0
2011-04-25 10:50:00,21.9,21.96,21.88,21.88,190800.0,20.4176,20.4735,20.3989,20.3989,190800.0
2011-04-25 10:55:00,21.88,21.88,21.79,21.8,454000.0,20.3989,20.3989,20.315,20.3244,454000.0
2011-04-25 11:00:00,21.81,21.81,21.72,21.75,783200.0,20.3337,20.3337,20.2498,20.2777,783200.0
2011-04-25 11:05:00,21.76,21.76,21.66,21.66,338000.0,20.2871,20.2871,20.1938,20.1938,338000.0
2011-04-25 11:10:00,21.66,21.71,21.63,21.65,741600.0,20.1938,20.2404,20.1659,20.1845,741600.0
2011-04-25 11:15:00,21.66,21.72,21.63,21.71,165600.0,20.1938,20.2498,20.1659,20.2404,165600.0
2011-04-25 11:20:00,21.7,21.74,21.68,21.72,195600.0,20.2311,20.2684,20.2125,20.2498,195600.0
2011-04-25 11:25:00,21.72,21.78,21.71,21.77,317200.0,20.2498,20.3057,20.2404,20.2964,317200.0
2011-04-25 11:30:00,21.77,21.78,21.76,21.77,139600.0,20.2964,20.3057,20.2871,20.2964,139600.0
2011-04-25 11:35:00,21.77,21.81,21.75,21.8,354400.0,20.2964,20.3337,20.2777,20.3244,354400.0
2011-04-25 11:40:00,21.81,21.85,21.8,21.84,208400.0,20.3337,20.371,20.3244,20.3616,208400.0
2011-04-25 11:45:00,21.84,21.85,21.78,21.81,166800.0,20.3616,20.371,20.3057,20.3337,166800.0
2011-04-25 11:50:00,21.82,21.84,21.8,21.84,100000.0,20.343,20.3616,20.3244,20.3616,100000.0
2011-04-25 11:55:00,21.84,21.92,21.84,21.9,413600.0,20.3616,20.4362,20.3616,20.4176,413600.0
2011-04-25 12:00:00,21.9,21.93,21.87,21.92,200800.0,20.4176,20.4456,20.3896,20.4362,200800.0
2011-04-25 12:05:00,21.93,21.93,21.88,21.9,133200.0,20.4456,20.4456,20.3989,20.4176,133200.0
2011-04-25 12:10:00,21.9,21.92,21.86,21.88,105600.0,20.4176,20.4362,20.3803,20.3989,105600.0
2011-04-25 12:15:00,21.88,21.89,21.85,21.88,119600.0,20.3989,20.4083,20.371,20.3989,119600.0
2011-04-25 12:20:00,21.88,21.91,21.86,21.91,86800.0,20.3989,20.4269,20.3803,20.4269,86800.0
2011-04-25 12:25:00,21.92,21.92,21.88,21.91,180000.0,20.4362,20.4362,20.3989,20.4269,180000.0
2011-04-25 12:30:00,21.91,21.93,21.9,21.92,68000.0,20.4269,20.4456,20.4176,20.4362,68000.0
2011-04-25 12:35:00,21.92,21.93,21.92,21.92,62400.0,20.4362,20.4456,20.4362,20.4362,62400.0
2011-04-25 12:40:00,21.92,21.93,21.85,21.86,130000.0,20.4362,20.4456,20.371,20.3803,130000.0
2011-04-25 12:45:00,21.86,21.86,21.83,21.86,137600.0,20.3803,20.3803,20.3523,20.3803,137600.0
2011-04-25 12:50:00,21.86,21.91,21.86,21.9,107600.0,20.3803,20.4269,20.3803,20.4176,107600.0
2011-04-25 12:55:00,21.88,21.89,21.86,21.89,115600.0,20.3989,20.4083,20.3803,20.4083,115600.0
2011-04-25 13:00:00,21.88,21.91,21.88,21.88,38000.0,20.3989,20.4269,20.3989,20.3989,38000.0
2011-04-25 13:05:00,21.88,21.9,21.88,21.89,32800.0,20.3989,20.4176,20.3989,20.4083,32800.0
2011-04-25 13:10:00,21.89,21.92,21.87,21.87,122800.0,20.4083,20.4362,20.3896,20.3896,122800.0
2011-04-25 13:15:00,21.87,21.9,21.86,21.89,250800.0,20.3896,20.4176,20.3803,20.4083,250800.0
2011-04-25 13:20:00,21.9,21.91,21.89,21.9,81200.0,20.4176,20.4269,20.4083,20.4176,81200.0
2011-04-25 13:25:00,21.89,21.9,21.89,21.9,120000.0,20.4083,20.4176,20.4083,20.4176,120000.0
2011-04-25 13:30:00,21.91,21.93,21.9,21.93,91200.0,20.4269,20.4456,20.4176,20.4456,91200.0
2011-04-25 13:35:00,21.93,21.99,21.93,21.98,216400.0,20.4456,20.5015,20.4456,20.4922,216400.0
2011-04-25 13:40:00,21.98,21.99,21.95,21.95,85600.0,20.4922,20.5015,20.4642,20.4642,85600.0
2011-04-25 13:45:00,21.95,21.96,21.94,21.96,29200.0,20.4642,20.4735,20.4549,20.4735,29200.0
2011-04-25 13:50:00,21.95,21.97,21.95,21.96,47600.0,20.4642,20.4828,20.4642,20.4735,47600.0
2011-04-25 13:55:00,21.97,21.99,21.96,21.99,42000.0,20.4828,20.5015,20.4735,20.5015,42000.0
2011-04-25 14:00:00,21.99,22.04,21.98,22.03,261200.0,20.5015,20.5481,20.4922,20.5388,261200.0
2011-04-25 14:05:00,22.02,22.02,21.98,22.0,137600.0,20.5295,20.5295,20.4922,20.5108,137600.0
2011-04-25 14:10:00,22.0,22.0,21.99,21.99,112000.0,20.5108,20.5108,20.5015,20.5015,112000.0
2011-04-25 14:15:00,22.0,22.0,21.97,21.97,109600.0,20.5108,20.5108,20.4828,20.4828,109600.0
2011-04-25 14:20:00,21.97,21.99,21.94,21.97,244400.0,20.4828,20.5015,20.4549,20.4828,244400.0
2011-04-25 14:25:00,21.96,21.98,21.96,21.97,23200.0,20.4735,20.4922,20.4735,20.4828,23200.0
2011-04-25 14:30:00,21.97,21.98,21.96,21.96,92000.0,20.4828,20.4922,20.4735,20.4735,92000.0
2011-04-25 14:35:00,21.97,21.97,21.95,21.96,49600.0,20.4828,20.4828,20.4642,20.4735,49600.0
2011-04-25 14:40:00,21.96,21.96,21.95,21.95,32400.0,20.4735,20.4735,20.4642,20.4642,32400.0
2011-04-25 14:45:00,21.95,21.97,21.94,21.95,26800.0,20.4642,20.4828,20.4549,20.4642,26800.0
2011-04-25 14:50:00,21.95,21.96,21.94,21.95,83600.0,20.4642,20.4735,20.4549,20.4642,83600.0
2011-04-25 14:55:00,21.95,21.98,21.95,21.96,74000.0,20.4642,20.4922,20.4642,20.4735,74000.0
2011-04-25 15:00:00,21.97,21.97,21.95,21.96,64800.0,20.4828,20.4828,20.4642,20.4735,64800.0
2011-04-25 15:05:00,21.96,21.97,21.93,21.93,124800.0,20.4735,20.4828,20.4456,20.4456,124800.0
2011-04-25 15:10:00,21.93,21.93,21.89,21.9,211600.0,20.4456,20.4456,20.4083,20.4176,211600.0
2011-04-25 15:15:00,21.9,21.93,21.9,21.9,106000.0,20.4176,20.4456,20.4176,20.4176,106000.0
2011-04-25 15:20:00,21.9,21.91,21.88,21.89,165600.0,20.4176,20.4269,20.3989,20.4083,165600.0
2011-04-25 15:25:00,21.89,21.95,21.88,21.94,204000.0,20.4083,20.4642,20.3989,20.4549,204000.0
2011-04-25 15:30:00,21.94,21.97,21.91,21.93,119600.0,20.4549,20.4828,20.4269,20.4456,119600.0
2011-04-25 15:35:00,21.93,22.0,21.93,21.98,160800.0,20.4456,20.5108,20.4456,20.4922,160800.0
2011-04-25 15:40:00,21.98,22.03,21.98,21.99,252800.0,20.4922,20.5388,20.4922,20.5015,252800.0
2011-04-25 15:45:00,22.0,22.0,21.95,22.0,260000.0,20.5108,20.5108,20.4642,20.5108,260000.0
2011-04-25 15:50:00,22.0,22.08,21.99,22.02,672400.0,20.5108,20.5854,20.5015,20.5295,672400.0
2011-04-25 15:55:00,22.01,22.07,22.01,22.05,378800.0,20.5201,20.5761,20.5201,20.5574,378800.0
2011-04-26 09:30:00,22.21,22.28,22.13,22.24,847600.0,20.7066,20.7719,20.632,20.7346,847600.0
2011-04-26 09:35:00,22.25,22.25,22.1,22.14,512000.0,20.7439,20.7439,20.604,20.6413,512000.0
2011-04-26 09:40:00,22.14,22.16,22.07,22.15,445600.0,20.6413,20.66,20.5761,20.6507,445600.0
2011-04-26 09:45:00,22.16,22.31,22.15,22.3,592400.0,20.66,20.7998,20.6507,20.7905,592400.0
2011-04-26 09:50:00,22.3,22.44,22.23,22.41,1076000.0,20.7905,20.921,20.7252,20.8931,1076000.0
2011-04-26 09:55:00,22.41,22.41,22.32,22.34,426000.0,20.8931,20.8931,20.8092,20.8278,426000.0
2011-04-26 10:00:00,22.34,22.46,22.33,22.38,679600.0,20.8278,20.9397,20.8185,20.8651,679600.0
2011-04-26 10:05:00,22.38,22.4,22.29,22.3,330800.0,20.8651,20.8837,20.7812,20.7905,330800.0
2011-04-26 10:10:00,22.31,22.42,22.3,22.37,310000.0,20.7998,20.9024,20.7905,20.8558,310000.0
2011-04-26 10:15:00,22.4,22.46,22.32,22.39,444800.0,20.8837,20.9397,20.8092,20.8744,444800.0
2011-04-26 10:20:00,22.4,22.46,22.39,22.45,728400.0,20.8837,20.9397,20.8744,20.9304,728400.0
2011-04-26 10:25:00,22.44,22.5,22.42,22.46,458400.0,20.921,20.977,20.9024,20.9397,458400.0
2011-04-26 10:30:00,22.47,22.53,22.46,22.49,374800.0,20.949,21.0049,20.9397,20.9677,374800.0
2011-04-26 10:35:00,22.49,22.63,22.49,22.61,642400.0,20.9677,21.0982,20.9677,21.0795,642400.0
2011-04-26 10:40:00,22.62,22.75,22.61,22.75,746800.0,21.0889,21.2101,21.0795,21.2101,746800.0
2011-04-26 10:45:00,22.75,22.75,22.71,22.74,430800.0,21.2101,21.2101,21.1728,21.2007,430800.0
2011-04-26 10:50:00,22.74,22.77,22.72,22.72,544000.0,21.2007,21.2287,21.1821,21.1821,544000.0
2011-04-26 10:55:00,22.73,22.8,22.72,22.8,615600.0,21.1914,21.2567,21.1821,21.2567,615600.0
2011-04-26 11:00:00,22.8,22.83,22.77,22.81,426800.0,21.2567,21.2846,21.2287,21.266,426800.0
2011-04-26 11:05:00,22.8,22.82,22.78,22.79,223200.0,21.2567,21.2753,21.238,21.2473,223200.0
2011-04-26 11:10:00,22.79,22.82,22.78,22.82,196000.0,21.2473,21.2753,21.238,21.2753,196000.0
2011-04-26 11:15:00,22.81,22.81,22.76,22.78,170000.0,21.266,21.266,21.2194,21.238,170000.0
2011-04-26 11:20:00,22.77,22.88,22.77,22.84,740400.0,21.2287,21.3313,21.2287,21.294,740400.0
2011-04-26 11:25:00,22.83,22.94,22.83,22.9,801200.0,21.2846,21.3872,21.2846,21.3499,801200.0
2011-04-26 11:30:00,22.9,22.96,22.89,22.92,484000.0,21.3499,21.4058,21.3406,21.3685,484000.0
2011-04-26 11:35:00,22.92,22.97,22.91,22.93,221600.0,21.3685,21.4152,21.3592,21.3779,221600.0
2011-04-26 11:40:00,22.93,22.99,22.91,22.92,380400.0,21.3779,21.4338,21.3592,21.3685,380400.0
2011-04-26 11:45:00,22.93,22.99,22.93,22.99,294000.0,21.3779,21.4338,21.3779,21.4338,294000.0
2011-04-26 11:50:00,22.98,22.99,22.94,22.96,171600.0,21.4245,21.4338,21.3872,21.4058,171600.0
2011-04-26 11:55:00,22.96,23.04,22.96,23.03,1460000.0,21.4058,21.4804,21.4058,21.4711,1460000.0
2011-04-26 12:00:00,23.03,23.08,23.0,23.05,493600.0,21.4711,21.5177,21.4431,21.4897,493600.0
2011-04-26 12:05:00,23.04,23.07,23.02,23.05,183200.0,21.4804,21.5084,21.4618,21.4897,183200.0
2011-04-26 12:10:00,23.03,23.1,23.03,23.07,220400.0,21.4711,21.5364,21.4711,21.5084,220400.0
2011-04-26 12:15:00,23.06,23.06,22.96,23.0,352000.0,21.4991,21.4991,21.4058,21.4431,352000.0
2011-04-26 12:20:00,23.0,23.03,22.98,22.99,114800.0,21.4431,21.4711,21.4245,21.4338,114800.0
2011-04-26 12:25:00,22.99,23.0,22.95,22.99,194800.0,21.4338,21.4431,21.3965,21.4338,194800.0
2011-04-26 12:30:00,23.0,23.01,22.95,22.99,174400.0,21.4431,21.4525,21.3965,21.4338,174400.0
2011-04-26 12:35:00,23.02,23.02,22.98,22.99,83200.0,21.4618,21.4618,21.4245,21.4338,83200.0
2011-04-26 12:40:00,22.98,23.0,22.96,22.96,102800.0,21.4245,21.4431,21.4058,21.4058,102800.0
2011-04-26 12:45:00,22.97,22.97,22.87,22.88,306800.0,21.4152,21.4152,21.3219,21.3313,306800.0
2011-04-26 12:50:00,22.88,22.95,22.87,22.93,331200.0,21.3313,21.3965,21.3219,21.3779,331200.0
2011-04-26 12:55:00,22.93,22.93,22.89,22.92,72000.0,21.3779,21.3779,21.3406,21.3685,72000.0
2011-04-26 13:00:00,22.92,22.92,22.89,22.89,74800.0,21.3685,21.3685,21.3406,21.3406,74800.0
2011-04-26 13:05:00,22.89,22.91,22.85,22.85,227200.0,21.3406,21.3592,21.3033,21.3033,227200.0
2011-04-26 13:10:00,22.86,22.93,22.85,22.93,223600.0,21.3126,21.3779,21.3033,21.3779,223600.0
2011-04-26 13:15:00,22.93,22.95,22.91,22.91,70000.0,21.3779,21.3965,21.3592,21.3592,70000.0
2011-04-26 13:20:00,22.9,22.92,22.88,22.88,76800.0,21.3499,21.3685,21.3313,21.3313,76800.0
2011-04-26 13:25:00,22.88,22.91,22.88,22.91,96800.0,21.3313,21.3592,21.3313,21.3592,96800.0
2011-04-26 13:30:00,22.91,22.91,22.83,22.83,264800.0,21.3592,21.3592,21.2846,21.2846,264800.0
2011-04-26 13:35:00,22.83,22.89,22.82,22.85,151600.0,21.2846,21.3406,21.2753,21.3033,151600.0
2011-04-26 13:40:00,22.86,22.91,22.84,22.88,216800.0,21.3126,21.3592,21.294,21.3313,216800.0
2011-04-26 13:45:00,22.88,22.88,22.85,22.88,94000.0,21.3313,21.3313,21.3033,21.3313,94000.0
2011-04-26 13:50:00,22.87,22.93,22.86,22.92,112400.0,21.3219,21.3779,21.3126,21.3685,112400.0
2011-04-26 13:55:00,22.92,22.94,22.87,22.92,153600.0,21.3685,21.3872,21.3219,21.3685,153600.0
2011-04-26 14:00:00,22.92,22.92,22.89,22.9,121600.0,21.3685,21.3685,21.3406,21.3499,121600.0
2011-04-26 14:05:00,22.9,22.91,22.87,22.88,114000.0,21.3499,21.3592,21.3219,21.3313,114000.0
2011-04-26 14:10:00,22.88,22.92,22.87,22.91,47200.0,21.3313,21.3685,21.3219,21.3592,47200.0
2011-04-26 14:15:00,22.92,22.96,22.91,22.96,196400.0,21.3685,21.4058,21.3592,21.4058,196400.0
2011-04-26 14:20:00,22.96,22.98,22.93,22.93,151600.0,21.4058,21.4245,21.3779,21.3779,151600.0
2011-04-26 14:25:00,22.94,22.95,22.92,22.95,92800.0,21.3872,21.3965,21.3685,21.3965,92800.0
2011-04-26 14:30:00,22.95,22.97,22.9,22.94,90400.0,21.3965,21.4152,21.3499,21.3872,90400.0
2011-04-26 14:35:00,22.95,22.95,22.86,22.88,221600.0,21.3965,21.3965,21.3126,21.3313,221600.0
2011-04-26 14:40:00,22.88,22.9,22.87,22.88,74000.0,21.3313,21.3499,21.3219,21.3313,74000.0
2011-04-26 14:45:00,22.88,22.89,22.83,22.85,107600.0,21.3313,21.3406,21.2846,21.3033,107600.0
2011-04-26 14:50:00,22.84,22.86,22.8,22.82,222000.0,21.294,21.3126,21.2567,21.2753,222000.0
2011-04-26 14:55:00,22.83,22.87,22.82,22.84,184400.0,21.2846,21.3219,21.2753,21.294,184400.0
2011-04-26 15:00:00,22.83,22.87,22.82,22.86,88800.0,21.2846,21.3219,21.2753,21.3126,88800.0
2011-04-26 15:05:00,22.86,22.88,22.83,22.88,115600.0,21.3126,21.3313,21.2846,21.3313,115600.0
2011-04-26 15:10:00,22.88,22.9,22.85,22.88,298800.0,21.3313,21.3499,21.3033,21.3313,298800.0
2011-04-26 15:15:00,22.89,22.89,22.82,22.84,160000.0,21.3406,21.3406,21.2753,21.294,160000.0
2011-04-26 15:20:00,22.84,22.85,22.78,22.81,590400.0,21.294,21.3033,21.238,21.266,590400.0
2011-04-26 15:25:00,22.81,22.81,22.78,22.78,420800.0,21.266,21.266,21.238,21.238,420800.0
2011-04-26 15:30:00,22.78,22.82,22.78,22.79,283200.0,21.238,21.2753,21.238,21.2473,283200.0
2011-04-26 15:35:00,22.79,22.83,22.76,22.76,842400.0,21.2473,21.2846,21.2194,21.2194,842400.0
2011-04-26 15:40:00,22.76,22.79,22.74,22.77,613600.0,21.2194,21.2473,21.2007,21.2287,613600.0
2011-04-26 15:45:00,22.77,22.78,22.73,22.75,440400.0,21.2287,21.238,21.1914,21.2101,440400.0
2011-04-26 15:50:00,22.74,22.75,22.7,22.71,442800.0,21.2007,21.2101,21.1634,21.1728,442800.0
2011-04-26 15:55:00,22.71,22.76,22.68,22.72,865200.0,21.1728,21.2194,21.1448,21.1821,865200.0
2011-04-27 09:30:00,22.77,22.87,22.69,22.83,833600.0,21.2287,21.3219,21.1541,21.2846,833600.0
2011-04-27 09:35:00,22.82,22.84,22.65,22.7,406800.0,21.2753,21.294,21.1168,21.1634,406800.0
2011-04-27 09:40:00,22.7,22.76,22.68,22.7,706800.0,21.1634,21.2194,21.1448,21.1634,706800.0
2011-04-27 09:45:00,22.7,22.8,22.68,22.8,328400.0,21.1634,21.2567,21.1448,21.2567,328400.0
2011-04-27 09:50:00,22.8,22.88,22.77,22.85,287600.0,21.2567,21.3313,21.2287,21.3033,287600.0
2011-04-27 09:55:00,22.86,22.88,22.78,22.79,249200.0,21.3126,21.3313,21.238,21.2473,249200.0
2011-04-27 10:00:00,22.77,22.78,22.61,22.62,655200.0,21.2287,21.238,21.0795,21.0889,655200.0
2011-04-27 10:05:00,22.62,22.67,22.56,22.61,590400.0,21.0889,21.1355,21.0329,21.0795,590400.0
2011-04-27 10:10:00,22.61,22.63,22.56,22.58,191600.0,21.0795,21.0982,21.0329,21.0516,191600.0
2011-04-27 10:15:00,22.58,22.6,22.51,22.58,498400.0,21.0516,21.0702,20.9863,21.0516,498400.0
2011-04-27 10:20:00,22.57,22.59,22.52,22.55,240000.0,21.0422,21.0609,20.9956,21.0236,240000.0
2011-04-27 10:25:00,22.58,22.61,22.56,22.56,171200.0,21.0516,21.0795,21.0329,21.0329,171200.0
2011-04-27 10:30:00,22.57,22.57,22.5,22.51,408000.0,21.0422,21.0422,20.977,20.9863,408000.0
2011-04-27 10:35:00,22.51,22.59,22.5,22.58,384000.0,20.9863,21.0609,20.977,21.0516,384000.0
2011-04-27 10:40:00,22.58,22.6,22.53,22.57,214800.0,21.0516,21.0702,21.0049,21.0422,214800.0
2011-04-27 10:45:00,22.57,22.65,22.57,22.62,322400.0,21.0422,21.1168,21.0422,21.0889,322400.0
2011-04-27 10:50:00,22.61,22.61,22.51,22.52,189200.0,21.0795,21.0795,20.9863,20.9956,189200.0
2011-04-27 10:55:00,22.53,22.57,22.52,22.55,118800.0,21.0049,21.0422,20.9956,21.0236,118800.0
2011-04-27 11:00:00,22.56,22.6,22.56,22.59,125200.0,21.0329,21.0702,21.0329,21.0609,125200.0
2011-04-27 11:05:00,22.6,22.61,22.58,22.61,124400.0,21.0702,21.0795,21.0516,21.0795,124400.0
2011-04-27 11:10:00,22.59,22.6,22.52,22.6,113600.0,21.0609,21.0702,20.9956,21.0702,113600.0
2011-04-27 11:15:00,22.6,22.61,22.56,22.57,62400.0,21.0702,21.0795,21.0329,21.0422,62400.0
2011-04-27 11:20:00,22.55,22.57,22.53,22.54,36400.0,21.0236,21.0422,21.0049,21.0143,36400.0
2011-04-27 11:25:00,22.53,22.57,22.53,22.55,52400.0,21.0049,21.0422,21.0049,21.0236,52400.0
2011-04-27 11:30:00,22.55,22.58,22.54,22.57,286800.0,21.0236,21.0516,21.0143,21.0422,286800.0
2011-04-27 11:35:00,22.56,22.56,22.52,22.53,184000.0,21.0329,21.0329,20.9956,21.0049,184000.0
2011-04-27 11:40:00,22.53,22.61,22.53,22.59,88400.0,21.0049,21.0795,21.0049,21.0609,88400.0
2011-04-27 11:45:00,22.59,22.66,22.58,22.65,424800.0,21.0609,21.1261,21.0516,21.1168,424800.0
2011-04-27 11:50:00,22.65,22.71,22.64,22.69,224800.0,21.1168,21.1728,21.1075,21.1541,224800.0
2011-04-27 11:55:00,22.69,22.71,22.67,22.69,165200.0,21.1541,21.1728,21.1355,21.1541,165200.0
2011-04-27 12:00:00,22.68,22.71,22.66,22.68,110400.0,21.1448,21.1728,21.1261,21.1448,110400.0
2011-04-27 12:05:00,22.67,22.68,22.63,22.64,83600.0,21.1355,21.1448,21.0982,21.1075,83600.0
2011-04-27 12:10:00,22.65,22.66,22.6,22.61,142800.0,21.1168,21.1261,21.0702,21.0795,142800.0
2011-04-27 12:15:00,22.63,22.66,22.62,22.64,77200.0,21.0982,21.1261,21.0889,21.1075,77200.0
2011-04-27 12:20:00,22.64,22.65,22.61,22.63,45200.0,21.1075,21.1168,21.0795,21.0982,45200.0
2011-04-27 12:25:00,22.63,22.66,22.6,22.63,44000.0,21.0982,21.1261,21.0702,21.0982,44000.0
2011-04-27 12:30:00,22.61,22.75,22.58,22.63,314800.0,21.0795,21.2101,21.0516,21.0982,314800.0
2011-04-27 12:35:00,22.62,22.82,22.56,22.79,728400.0,21.0889,21.2753,21.0329,21.2473,728400.0
2011-04-27 12:40:00,22.78,22.82,22.74,22.75,333200.0,21.238,21.2753,21.2007,21.2101,333200.0
2011-04-27 12:45:00,22.77,22.79,22.7,22.74,231200.0,21.2287,21.2473,21.1634,21.2007,231200.0
2011-04-27 12:50:00,22.73,22.82,22.71,22.82,282000.0,21.1914,21.2753,21.1728,21.2753,282000.0
2011-04-27 12:55:00,22.82,22.82,22.77,22.77,550000.0,21.2753,21.2753,21.2287,21.2287,550000.0
2011-04-27 13:00:00,22.77,22.82,22.75,22.78,182000.0,21.2287,21.2753,21.2101,21.238,182000.0
2011-04-27 13:05:00,22.78,22.79,22.76,22.78,29600.0,21.238,21.2473,21.2194,21.238,29600.0
2011-04-27 13:10:00,22.79,22.79,22.72,22.72,216400.0,21.2473,21.2473,21.1821,21.1821,216400.0
2011-04-27 13:15:00,22.73,22.82,22.73,22.81,124000.0,21.1914,21.2753,21.1914,21.266,124000.0
2011-04-27 13:20:00,22.82,22.86,22.79,22.81,240800.0,21.2753,21.3126,21.2473,21.266,240800.0
2011-04-27 13:25:00,22.82,22.84,22.74,22.75,193200.0,21.2753,21.294,21.2007,21.2101,193200.0
2011-04-27 13:30:00,22.74,22.8,22.73,22.75,154800.0,21.2007,21.2567,21.1914,21.2101,154800.0
2011-04-27 13:35:00,22.75,22.8,22.74,22.77,105600.0,21.2101,21.2567,21.2007,21.2287,105600.0
2011-04-27 13:40:00,22.77,22.82,22.73,22.8,270800.0,21.2287,21.2753,21.1914,21.2567,270800.0
2011-04-27 13:45:00,22.81,22.83,22.78,22.78,63200.0,21.266,21.2846,21.238,21.238,63200.0
2011-04-27 13:50:00,22.78,22.85,22.77,22.84,84800.0,21.238,21.3033,21.2287,21.294,84800.0
2011-04-27 13:55:00,22.85,22.88,22.84,22.86,313600.0,21.3033,21.3313,21.294,21.3126,313600.0
2011-04-27 14:00:00,22.86,22.94,22.86,22.86,366000.0,21.3126,21.3872,21.3126,21.3126,366000.0
2011-04-27 14:05:00,22.87,22.89,22.84,22.86,115600.0,21.3219,21.3406,21.294,21.3126,115600.0
2011-04-27 14:10:00,22.86,22.88,22.81,22.84,138400.0,21.3126,21.3313,21.266,21.294,138400.0
2011-04-27 14:15:00,22.83,22.83,22.74,22.75,220000.0,21.2846,21.2846,21.2007,21.2101,220000.0
2011-04-27 14:20:00,22.77,22.82,22.75,22.8,170000.0,21.2287,21.2753,21.2101,21.2567,170000.0
2011-04-27 14:25:00,22.8,22.82,22.7,22.7,234400.0,21.2567,21.2753,21.1634,21.1634,234400.0
2011-04-27 14:30:00,22.7,22.76,22.7,22.74,203600.0,21.1634,21.2194,21.1634,21.2007,203600.0
2011-04-27 14:35:00,22.75,22.81,22.74,22.81,153600.0,21.2101,21.266,21.2007,21.266,153600.0
2011-04-27 14:40:00,22.81,22.81,22.72,22.72,269200.0,21.266,21.266,21.1821,21.1821,269200.0
2011-04-27 14:45:00,22.72,22.82,22.72,22.79,285600.0,21.1821,21.2753,21.1821,21.2473,285600.0
2011-04-27 14:50:00,22.79,22.95,22.78,22.93,569200.0,21.2473,21.3965,21.238,21.3779,569200.0
2011-04-27 14:55:00,22.93,22.98,22.91,22.98,326800.0,21.3779,21.4245,21.3592,21.4245,326800.0
2011-04-27 15:00:00,22.97,23.05,22.95,23.03,590400.0,21.4152,21.4897,21.3965,21.4711,590400.0
2011-04-27 15:05:00,23.03,23.06,22.97,22.98,296400.0,21.4711,21.4991,21.4152,21.4245,296400.0
2011-04-27 15:10:00,22.98,23.02,22.97,22.97,159200.0,21.4245,21.4618,21.4152,21.4152,159200.0
2011-04-27 15:15:00,22.96,23.02,22.95,23.02,191200.0,21.4058,21.4618,21.3965,21.4618,191200.0
2011-04-27 15:20:00,23.01,23.02,22.97,22.99,149200.0,21.4525,21.4618,21.4152,21.4338,149200.0
2011-04-27 15:25:00,22.98,23.03,22.97,23.03,346400.0,21.4245,21.4711,21.4152,21.4711,346400.0
2011-04-27 15:30:00,23.02,23.13,23.02,23.12,526800.0,21.4618,21.5643,21.4618,21.555,526800.0
2011-04-27 15:35:00,23.12,23.15,23.11,23.15,433200.0,21.555,21.583,21.5457,21.583,433200.0
2011-04-27 15:40:00,23.15,23.18,23.11,23.14,464000.0,21.583,21.6109,21.5457,21.5737,464000.0
2011-04-27 15:45:00,23.14,23.18,23.12,23.13,402400.0,21.5737,21.6109,21.555,21.5643,402400.0
2011-04-27 15:50:00,23.13,23.17,23.13,23.16,374800.0,21.5643,21.6016,21.5643,21.5923,374800.0
2011-04-27 15:55:00,23.16,23.17,23.09,23.14,1044400.0,21.5923,21.6016,21.527,21.5737,1044400.0
2011-04-28 09:30:00,23.05,23.15,22.99,23.11,824000.0,21.4897,21.583,21.4338,21.5457,824000.0
2011-04-28 09:35:00,23.11,23.13,23.05,23.08,479600.0,21.5457,21.5643,21.4897,21.5177,479600.0
2011-04-28 09:40:00,23.1,23.21,23.1,23.18,643600.0,21.5364,21.6389,21.5364,21.6109,643600.0
2011-04-28 09:45:00,23.18,23.22,23.12,23.18,393600.0,21.6109,21.6482,21.555,21.6109,393600.0
2011-04-28 09:50:00,23.18,23.22,23.13,23.2,470800.0,21.6109,21.6482,21.5643,21.6296,470800.0
2011-04-28 09:55:00,23.21,23.26,23.2,23.23,474800.0,21.6389,21.6855,21.6296,21.6576,474800.0
2011-04-28 10:00:00,23.23,23.29,23.16,23.28,1267200.0,21.6576,21.7135,21.5923,21.7042,1267200.0
2011-04-28 10:05:00,23.28,23.3,23.22,23.27,474400.0,21.7042,21.7228,21.6482,21.6949,474400.0
2011-04-28 10:10:00,23.27,23.27,23.2,23.23,268000.0,21.6949,21.6949,21.6296,21.6576,268000.0
2011-04-28 10:15:00,23.23,23.26,23.15,23.2,314800.0,21.6576,21.6855,21.583,21.6296,314800.0
2011-04-28 10:20:00,23.2,23.2,23.12,23.13,308000.0,21.6296,21.6296,21.555,21.5643,308000.0
2011-04-28 10:25:00,23.13,23.2,23.13,23.17,198800.0,21.5643,21.6296,21.5643,21.6016,198800.0
2011-04-28 10:30:00,23.17,23.19,23.08,23.15,408800.0,21.6016,21.6203,21.5177,21.583,408800.0
2011-04-28 10:35:00,23.16,23.16,23.08,23.1,203200.0,21.5923,21.5923,21.5177,21.5364,203200.0
2011-04-28 10:40:00,23.1,23.14,23.1,23.14,297600.0,21.5364,21.5737,21.5364,21.5737,297600.0
2011-04-28 10:45:00,23.14,23.22,23.12,23.21,389200.0,21.5737,21.6482,21.555,21.6389,389200.0
2011-04-28 10:50:00,23.21,23.25,23.17,23.19,249600.0,21.6389,21.6762,21.6016,21.6203,249600.0
2011-04-28 10:55:00,23.19,23.24,23.18,23.21,123200.0,21.6203,21.6669,21.6109,21.6389,123200.0
2011-04-28 11:00:00,23.21,23.3,23.21,23.29,452400.0,21.6389,21.7228,21.6389,21.7135,452400.0
2011-04-28 11:05:00,23.3,23.34,23.28,23.32,746000.0,21.7228,21.7601,21.7042,21.7415,746000.0
2011-04-28 11:10:00,23.32,23.34,23.3,23.32,82000.0,21.7415,21.7601,21.7228,21.7415,82000.0
2011-04-28 11:15:00,23.33,23.33,23.26,23.28,275600.0,21.7508,21.7508,21.6855,21.7042,275600.0
2011-04-28 11:20:00,23.27,23.36,23.25,23.32,551600.0,21.6949,21.7788,21.6762,21.7415,551600.0
2011-04-28 11:25:00,23.33,23.35,23.29,23.29,141600.0,21.7508,21.7694,21.7135,21.7135,141600.0
2011-04-28 11:30:00,23.29,23.34,23.28,23.33,112000.0,21.7135,21.7601,21.7042,21.7508,112000.0
2011-04-28 11:35:00,23.32,23.35,23.2,23.22,390000.0,21.7415,21.7694,21.6296,21.6482,390000.0
2011-04-28 11:40:00,23.22,23.26,23.2,23.22,208000.0,21.6482,21.6855,21.6296,21.6482,208000.0
2011-04-28 11:45:00,23.22,23.23,23.15,23.15,405200.0,21.6482,21.6576,21.583,21.583,405200.0
2011-04-28 11:50:00,23.16,23.16,23.1,23.14,982000.0,21.5923,21.5923,21.5364,21.5737,982000.0
2011-04-28 11:55:00,23.14,23.19,23.12,23.18,194400.0,21.5737,21.6203,21.555,21.6109,194400.0
2011-04-28 12:00:00,23.17,23.19,23.12,23.12,210800.0,21.6016,21.6203,21.555,21.555,210800.0
2011-04-28 12:05:00,23.13,23.15,23.1,23.14,312000.0,21.5643,21.583,21.5364,21.5737,312000.0
2011-04-28 12:10:00,23.13,23.18,23.13,23.17,221200.0,21.5643,21.6109,21.5643,21.6016,221200.0
2011-04-28 12:15:00,23.16,23.22,23.15,23.21,319200.0,21.5923,21.6482,21.583,21.6389,319200.0
2011-04-28 12:20:00,23.2,23.22,23.14,23.15,213600.0,21.6296,21.6482,21.5737,21.583,213600.0
2011-04-28 12:25:00,23.15,23.32,23.15,23.29,555200.0,21.583,21.7415,21.583,21.7135,555200.0
2011-04-28 12:30:00,23.28,23.31,23.25,23.27,299200.0,21.7042,21.7321,21.6762,21.6949,299200.0
2011-04-28 12:35:00,23.28,23.31,23.27,23.3,76400.0,21.7042,21.7321,21.6949,21.7228,76400.0
2011-04-28 12:40:00,23.3,23.31,23.27,23.3,130800.0,21.7228,21.7321,21.6949,21.7228,130800.0
2011-04-28 12:45:00,23.3,23.31,23.23,23.26,173600.0,21.7228,21.7321,21.6576,21.6855,173600.0
2011-04-28 12:50:00,23.26,23.26,23.21,23.22,162400.0,21.6855,21.6855,21.6389,21.6482,162400.0
2011-04-28 12:55:00,23.22,23.28,23.21,23.24,359600.0,21.6482,21.7042,21.6389,21.6669,359600.0
2011-04-28 13:00:00,23.24,23.28,23.22,23.25,188000.0,21.6669,21.7042,21.6482,21.6762,188000.0
2011-04-28 13:05:00,23.25,23.26,23.14,23.14,317600.0,21.6762,21.6855,21.5737,21.5737,317600.0
2011-04-28 13:10:00,23.14,23.17,23.07,23.07,867600.0,21.5737,21.6016,21.5084,21.5084,867600.0
2011-04-28 13:15:00,23.07,23.12,23.06,23.08,1034000.0,21.5084,21.555,21.4991,21.5177,1034000.0
2011-04-28 13:20:00,23.09,23.14,23.06,23.11,606000.0,21.527,21.5737,21.4991,21.5457,606000.0
2011-04-28 13:25:00,23.11,23.16,23.08,23.16,232000.0,21.5457,21.5923,21.5177,21.5923,232000.0
2011-04-28 13:30:00,23.15,23.17,23.14,23.15,262000.0,21.583,21.6016,21.5737,21.583,262000.0
2011-04-28 13:35:00,23.16,23.16,23.02,23.08,697600.0,21.5923,21.5923,21.4618,21.5177,697600.0
2011-04-28 13:40:00,23.08,23.16,23.08,23.16,208000.0,21.5177,21.5923,21.5177,21.5923,208000.0
2011-04-28 13:45:00,23.16,23.18,23.11,23.14,175200.0,21.5923,21.6109,21.5457,21.5737,175200.0
2011-04-28 13:50:00,23.15,23.17,23.14,23.14,60400.0,21.583,21.6016,21.5737,21.5737,60400.0
2011-04-28 13:55:00,23.14,23.19,23.14,23.16,135600.0,21.5737,21.6203,21.5737,21.5923,135600.0
2011-04-28 14:00:00,23.17,23.17,23.15,23.16,47200.0,21.6016,21.6016,21.583,21.5923,47200.0
2011-04-28 14:05:00,23.16,23.16,23.15,23.15,140000.0,21.5923,21.5923,21.583,21.583,140000.0
2011-04-28 14:10:00,23.15,23.19,23.14,23.16,72400.0,21.583,21.6203,21.5737,21.5923,72400.0
2011-04-28 14:15:00,23.17,23.24,23.16,23.23,172000.0,21.6016,21.6669,21.5923,21.6576,172000.0
2011-04-28 14:20:00,23.23,23.23,23.18,23.22,146000.0,21.6576,21.6576,21.6109,21.6482,146000.0
2011-04-28 14:25:00,23.22,23.22,23.18,23.18,122800.0,21.6482,21.6482,21.6109,21.6109,122800.0
2011-04-28 14:30:00,23.18,23.21,23.18,23.2,96800.0,21.6109,21.6389,21.6109,21.6296,96800.0
2011-04-28 14:35:00,23.2,23.23,23.2,23.23,48000.0,21.6296,21.6576,21.6296,21.6576,48000.0
2011-04-28 14:40:00,23.23,23.23,23.2,23.22,110000.0,21.6576,21.6576,21.6296,21.6482,110000.0
2011-04-28 14:45:00,23.22,23.25,23.22,23.23,335600.0,21.6482,21.6762,21.6482,21.6576,335600.0
2011-04-28 14:50:00,23.23,23.29,23.21,23.29,616400.0,21.6576,21.7135,21.6389,21.7135,616400.0
2011-04-28 14:55:00,23.29,23.32,23.25,23.25,243200.0,21.7135,21.7415,21.6762,21.6762,243200.0
2011-04-28 15:00:00,23.27,23.27,23.2,23.23,352000.0,21.6949,21.6949,21.6296,21.6576,352000.0
2011-04-28 15:05:00,23.22,23.3,23.21,23.25,233200.0,21.6482,21.7228,21.6389,21.6762,233200.0
2011-04-28 15:10:00,23.25,23.35,23.24,23.31,298400.0,21.6762,21.7694,21.6669,21.7321,298400.0
2011-04-28 15:15:00,23.31,23.36,23.31,23.33,410000.0,21.7321,21.7788,21.7321,21.7508,410000.0
2011-04-28 15:20:00,23.33,23.36,23.3,23.34,358000.0,21.7508,21.7788,21.7228,21.7601,358000.0
2011-04-28 15:25:00,23.33,23.39,23.32,23.38,555600.0,21.7508,21.8067,21.7415,21.7974,555600.0
2011-04-28 15:30:00,23.38,23.45,23.37,23.4,536400.0,21.7974,21.8627,21.7881,21.8161,536400.0
2011-04-28 15:35:00,23.4,23.43,23.38,23.42,272400.0,21.8161,21.844,21.7974,21.8347,272400.0
2011-04-28 15:40:00,23.42,23.46,23.39,23.43,411200.0,21.8347,21.872,21.8067,21.844,411200.0
2011-04-28 15:45:00,23.45,23.47,23.4,23.41,656000.0,21.8627,21.8813,21.8161,21.8254,656000.0
2011-04-28 15:50:00,23.41,23.43,23.31,23.34,375600.0,21.8254,21.844,21.7321,21.7601,375600.0
2011-04-28 15:55:00,23.34,23.75,23.25,23.47,907200.0,21.7601,22.1424,21.6762,21.8813,907200.0
2011-04-29 09:30:00,23.53,23.61,23.45,23.61,574000.0,21.9373,22.0118,21.8627,22.0118,574000.0
2011-04-29 09:35:00,23.6,23.71,23.57,23.62,682400.0,22.0025,22.1051,21.9745,22.0212,682400.0
2011-04-29 09:40:00,23.63,23.71,23.61,23.64,500000.0,22.0305,22.1051,22.0118,22.0398,500000.0
2011-04-29 09:45:00,23.64,23.64,23.52,23.52,354400.0,22.0398,22.0398,21.9279,21.9279,354400.0
2011-04-29 09:50:00,23.53,23.57,23.51,23.53,289200.0,21.9373,21.9745,21.9186,21.9373,289200.0
2011-04-29 09:55:00,23.53,23.54,23.36,23.37,577600.0,21.9373,21.9466,21.7788,21.7881,577600.0
2011-04-29 10:00:00,23.37,23.4,23.32,23.35,392400.0,21.7881,21.8161,21.7415,21.7694,392400.0
2011-04-29 10:05:00,23.35,23.39,23.34,23.37,462000.0,21.7694,21.8067,21.7601,21.7881,462000.0
2011-04-29 10:10:00,23.37,23.43,23.36,23.41,405200.0,21.7881,21.844,21.7788,21.8254,405200.0
2011-04-29 10:15:00,23.41,23.42,23.33,23.4,461200.0,21.8254,21.8347,21.7508,21.8161,461200.0
2011-04-29 10:20:00,23.4,23.41,23.35,23.35,256400.0,21.8161,21.8254,21.7694,21.7694,256400.0
2011-04-29 10:25:00,23.35,23.49,23.34,23.47,341200.0,21.7694,21.9,21.7601,21.8813,341200.0
2011-04-29 10:30:00,23.47,23.48,23.45,23.47,335600.0,21.8813,21.8906,21.8627,21.8813,335600.0
2011-04-29 10:35:00,23.47,23.49,23.43,23.46,317200.0,21.8813,21.9,21.844,21.872,317200.0
2011-04-29 10:40:00,23.46,23.48,23.43,23.47,113200.0,21.872,21.8906,21.844,21.8813,113200.0
2011-04-29 10:45:00,23.46,23.55,23.45,23.51,396000.0,21.872,21.9559,21.8627,21.9186,396000.0
2011-04-29 10:50:00,23.51,23.55,23.5,23.54,268800.0,21.9186,21.9559,21.9093,21.9466,268800.0
2011-04-29 10:55:00,23.54,23.58,23.54,23.54,371200.0,21.9466,21.9839,21.9466,21.9466,371200.0
2011-04-29 11:00:00,23.55,23.59,23.54,23.54,167200.0,21.9559,21.9932,21.9466,21.9466,167200.0
2011-04-29 11:05:00,23.54,23.58,23.53,23.56,259600.0,21.9466,21.9839,21.9373,21.9652,259600.0
2011-04-29 11:10:00,23.55,23.59,23.55,23.57,178400.0,21.9559,21.9932,21.9559,21.9745,178400.0
2011-04-29 11:15:00,23.58,23.59,23.5,23.52,176000.0,21.9839,21.9932,21.9093,21.9279,176000.0
2011-04-29 11:20:00,23.52,23.54,23.5,23.54,86800.0,21.9279,21.9466,21.9093,21.9466,86800.0
2011-04-29 11:25:00,23.54,23.56,23.53,23.55,159600.0,21.9466,21.9652,21.9373,21.9559,159600.0
2011-04-29 11:30:00,23.53,23.61,23.53,23.59,298800.0,21.9373,22.0118,21.9373,21.9932,298800.0
2011-04-29 11:35:00,23.59,23.61,23.59,23.6,192800.0,21.9932,22.0118,21.9932,22.0025,192800.0
2011-04-29 11:40:00,23.61,23.65,23.61,23.63,735200.0,22.0118,22.0491,22.0118,22.0305,735200.0
2011-04-29 11:45:00,23.63,23.73,23.61,23.7,817200.0,22.0305,22.1237,22.0118,22.0957,817200.0
2011-04-29 11:50:00,23.71,23.78,23.68,23.74,590800.0,22.1051,22.1703,22.0771,22.133,590800.0
2011-04-29 11:55:00,23.76,23.77,23.73,23.75,122000.0,22.1517,22.161,22.1237,22.1424,122000.0
2011-04-29 12:00:00,23.75,23.78,23.73,23.75,201600.0,22.1424,22.1703,22.1237,22.1424,201600.0
2011-04-29 12:05:00,23.75,23.78,23.75,23.75,62400.0,22.1424,22.1703,22.1424,22.1424,62400.0
2011-04-29 12:10:00,23.76,23.82,23.75,23.82,238400.0,22.1517,22.2076,22.1424,22.2076,238400.0
2011-04-29 12:15:00,23.82,23.86,23.81,23.83,773200.0,22.2076,22.2449,22.1983,22.2169,773200.0
2011-04-29 12:20:00,23.83,23.85,23.81,23.85,295600.0,22.2169,22.2356,22.1983,22.2356,295600.0
2011-04-29 12:25:00,23.84,23.84,23.8,23.82,248000.0,22.2263,22.2263,22.189,22.2076,248000.0
2011-04-29 12:30:00,23.83,23.84,23.81,23.84,76400.0,22.2169,22.2263,22.1983,22.2263,76400.0
2011-04-29 12:35:00,23.84,23.84,23.81,23.81,74800.0,22.2263,22.2263,22.1983,22.1983,74800.0
2011-04-29 12:40:00,23.82,23.82,23.8,23.81,40000.0,22.2076,22.2076,22.189,22.1983,40000.0
2011-04-29 12:45:00,23.8,23.8,23.75,23.75,184800.0,22.189,22.189,22.1424,22.1424,184800.0
2011-04-29 12:50:00,23.75,23.77,23.74,23.75,57600.0,22.1424,22.161,22.133,22.1424,57600.0
2011-04-29 12:55:00,23.74,23.78,23.74,23.78,66000.0,22.133,22.1703,22.133,22.1703,66000.0
2011-04-29 13:00:00,23.77,23.82,23.77,23.81,68800.0,22.161,22.2076,22.161,22.1983,68800.0
2011-04-29 13:05:00,23.8,23.83,23.78,23.82,82400.0,22.189,22.2169,22.1703,22.2076,82400.0
2011-04-29 13:10:00,23.83,23.85,23.82,23.83,101600.0,22.2169,22.2356,22.2076,22.2169,101600.0
2011-04-29 13:15:00,23.83,23.83,23.78,23.8,50000.0,22.2169,22.2169,22.1703,22.189,50000.0
2011-04-29 13:20:00,23.8,23.81,23.8,23.8,15200.0,22.189,22.1983,22.189,22.189,15200.0
2011-04-29 13:25:00,23.8,23.82,23.79,23.81,28800.0,22.189,22.2076,22.1797,22.1983,28800.0
2011-04-29 13:30:00,23.81,23.82,23.79,23.82,102000.0,22.1983,22.2076,22.1797,22.2076,102000.0
2011-04-29 13:35:00,23.83,23.85,23.82,23.85,91200.0,22.2169,22.2356,22.2076,22.2356,91200.0
2011-04-29 13:40:00,23.84,23.85,23.83,23.85,75200.0,22.2263,22.2356,22.2169,22.2356,75200.0
2011-04-29 13:45:00,23.85,23.86,23.82,23.82,106400.0,22.2356,22.2449,22.2076,22.2076,106400.0
2011-04-29 13:50:00,23.83,23.83,23.77,23.8,148800.0,22.2169,22.2169,22.161,22.189,148800.0
2011-04-29 13:55:00,23.81,23.82,23.76,23.77,60000.0,22.1983,22.2076,22.1517,22.161,60000.0
2011-04-29 14:00:00,23.78,23.79,23.75,23.79,83600.0,22.1703,22.1797,22.1424,22.1797,83600.0
2011-04-29 14:05:00,23.79,23.81,23.78,23.8,41600.0,22.1797,22.1983,22.1703,22.189,41600.0
2011-04-29 14:10:00,23.82,23.82,23.78,23.78,30400.0,22.2076,22.2076,22.1703,22.1703,30400.0
2011-04-29 14:15:00,23.78,23.82,23.77,23.8,39200.0,22.1703,22.2076,22.161,22.189,39200.0
2011-04-29 14:20:00,23.81,23.82,23.77,23.77,47600.0,22.1983,22.2076,22.161,22.161,47600.0
2011-04-29 14:25:00,23.77,23.82,23.77,23.8,28000.0,22.161,22.2076,22.161,22.189,28000.0
2011-04-29 14:30:00,23.8,23.81,23.78,23.81,30800.0,22.189,22.1983,22.1703,22.1983,30800.0
2011-04-29 14:35:00,23.81,23.93,23.81,23.91,601600.0,22.1983,22.3102,22.1983,22.2915,601600.0
2011-04-29 14:40:00,23.91,23.91,23.83,23.84,130400.0,22.2915,22.2915,22.2169,22.2263,130400.0
2011-04-29 14:45:00,23.83,23.86,23.82,23.83,96800.0,22.2169,22.2449,22.2076,22.2169,96800.0
2011-04-29 14:50:00,23.83,23.83,23.78,23.8,152000.0,22.2169,22.2169,22.1703,22.189,152000.0
2011-04-29 14:55:00,23.81,23.82,23.77,23.77,68400.0,22.1983,22.2076,22.161,22.161,68400.0
2011-04-29 15:00:00,23.78,23.78,23.72,23.76,189600.0,22.1703,22.1703,22.1144,22.1517,189600.0
2011-04-29 15:05:00,23.76,23.82,23.76,23.79,107600.0,22.1517,22.2076,22.1517,22.1797,107600.0
2011-04-29 15:10:00,23.79,23.8,23.76,23.79,61600.0,22.1797,22.189,22.1517,22.1797,61600.0
2011-04-29 15:15:00,23.79,23.81,23.7,23.72,226800.0,22.1797,22.1983,22.0957,22.1144,226800.0
2011-04-29 15:20:00,23.71,23.74,23.69,23.69,128000.0,22.1051,22.133,22.0864,22.0864,128000.0
2011-04-29 15:25:00,23.69,23.72,23.68,23.72,318400.0,22.0864,22.1144,22.0771,22.1144,318400.0
2011-04-29 15:30:00,23.72,23.75,23.7,23.74,70400.0,22.1144,22.1424,22.0957,22.133,70400.0
2011-04-29 15:35:00,23.74,23.79,23.73,23.77,97200.0,22.133,22.1797,22.1237,22.161,97200.0
2011-04-29 15:40:00,23.76,23.77,23.72,23.73,256000.0,22.1517,22.161,22.1144,22.1237,256000.0
2011-04-29 15:45:00,23.73,23.83,23.73,23.81,378800.0,22.1237,22.2169,22.1237,22.1983,378800.0
2011-04-29 15:50:00,23.8,23.88,23.8,23.86,385200.0,22.189,22.2636,22.189,22.2449,385200.0
2011-04-29 15:55:00,23.85,23.89,23.68,23.68,706400.0,22.2356,22.2729,22.0771,22.0771,706400.0
2011-05-02 09:30:00,24.0,24.06,23.88,23.92,746400.0,22.3754,22.4314,22.2636,22.3009,746400.0
2011-05-02 09:35:00,23.93,23.93,23.8,23.86,461200.0,22.3102,22.3102,22.189,22.2449,461200.0
2011-05-02 09:40:00,23.86,23.87,23.68,23.7,658800.0,22.2449,22.2542,22.0771,22.0957,658800.0
2011-05-02 09:45:00,23.69,23.75,23.67,23.75,540000.0,22.0864,22.1424,22.0678,22.1424,540000.0
2011-05-02 09:50:00,23.74,23.81,23.7,23.8,586800.0,22.133,22.1983,22.0957,22.189,586800.0
2011-05-02 09:55:00,23.81,23.82,23.73,23.73,289600.0,22.1983,22.2076,22.1237,22.1237,289600.0
2011-05-02 10:00:00,23.75,23.86,23.75,23.83,848400.0,22.1424,22.2449,22.1424,22.2169,848400.0
2011-05-02 10:05:00,23.82,23.83,23.61,23.68,692400.0,22.2076,22.2169,22.0118,22.0771,692400.0
2011-05-02 10:10:00,23.68,23.76,23.64,23.71,280800.0,22.0771,22.1517,22.0398,22.1051,280800.0
2011-05-02 10:15:00,23.71,23.79,23.66,23.76,655200.0,22.1051,22.1797,22.0585,22.1517,655200.0
2011-05-02 10:20:00,23.77,23.86,23.73,23.85,364000.0,22.161,22.2449,22.1237,22.2356,364000.0
2011-05-02 10:25:00,23.84,23.95,23.83,23.92,968800.0,22.2263,22.3288,22.2169,22.3009,968800.0
2011-05-02 10:30:00,23.92,23.97,23.89,23.94,446000.0,22.3009,22.3475,22.2729,22.3195,446000.0
2011-05-02 10:35:00,23.95,23.95,23.87,23.89,128000.0,22.3288,22.3288,22.2542,22.2729,128000.0
2011-05-02 10:40:00,23.89,23.89,23.85,23.87,127200.0,22.2729,22.2729,22.2356,22.2542,127200.0
2011-05-02 10:45:00,23.86,23.94,23.85,23.88,269200.0,22.2449,22.3195,22.2356,22.2636,269200.0
2011-05-02 10:50:00,23.89,23.89,23.79,23.83,306400.0,22.2729,22.2729,22.1797,22.2169,306400.0
2011-05-02 10:55:00,23.84,23.84,23.77,23.79,162800.0,22.2263,22.2263,22.161,22.1797,162800.0
2011-05-02 11:00:00,23.79,23.84,23.73,23.76,178800.0,22.1797,22.2263,22.1237,22.1517,178800.0
2011-05-02 11:05:00,23.76,23.83,23.74,23.82,250400.0,22.1517,22.2169,22.133,22.2076,250400.0
2011-05-02 11:10:00,23.81,23.82,23.79,23.8,388800.0,22.1983,22.2076,22.1797,22.189,388800.0
2011-05-02 11:15:00,23.79,23.8,23.72,23.74,260800.0,22.1797,22.189,22.1144,22.133,260800.0
2011-05-02 11:20:00,23.74,23.74,23.51,23.55,1147600.0,22.133,22.133,21.9186,21.9559,1147600.0
2011-05-02 11:25:00,23.54,23.6,23.53,23.54,311200.0,21.9466,22.0025,21.9373,21.9466,311200.0
2011-05-02 11:30:00,23.55,23.55,23.46,23.46,590000.0,21.9559,21.9559,21.872,21.872,590000.0
2011-05-02 11:35:00,23.47,23.52,23.47,23.49,450000.0,21.8813,21.9279,21.8813,21.9,450000.0
2011-05-02 11:40:00,23.49,23.49,23.38,23.42,550800.0,21.9,21.9,21.7974,21.8347,550800.0
2011-05-02 11:45:00,23.43,23.48,23.35,23.35,317200.0,21.844,21.8906,21.7694,21.7694,317200.0
2011-05-02 11:50:00,23.35,23.42,23.33,23.41,483600.0,21.7694,21.8347,21.7508,21.8254,483600.0
2011-05-02 11:55:00,23.41,23.42,23.36,23.38,182000.0,21.8254,21.8347,21.7788,21.7974,182000.0
2011-05-02 12:00:00,23.38,23.4,23.34,23.35,392400.0,21.7974,21.8161,21.7601,21.7694,392400.0
2011-05-02 12:05:00,23.36,23.36,23.26,23.29,408400.0,21.7788,21.7788,21.6855,21.7135,408400.0
2011-05-02 12:10:00,23.28,23.34,23.27,23.32,320400.0,21.7042,21.7601,21.6949,21.7415,320400.0
2011-05-02 12:15:00,23.32,23.34,23.22,23.25,385200.0,21.7415,21.7601,21.6482,21.6762,385200.0
2011-05-02 12:20:00,23.25,23.28,23.13,23.14,640000.0,21.6762,21.7042,21.5643,21.5737,640000.0
2011-05-02 12:25:00,23.14,23.17,23.04,23.04,1114800.0,21.5737,21.6016,21.4804,21.4804,1114800.0
2011-05-02 12:30:00,23.03,23.14,22.95,23.09,1222400.0,21.4711,21.5737,21.3965,21.527,1222400.0
2011-05-02 12:35:00,23.09,23.13,23.05,23.08,323600.0,21.527,21.5643,21.4897,21.5177,323600.0
2011-05-02 12:40:00,23.09,23.12,23.04,23.11,356000.0,21.527,21.555,21.4804,21.5457,356000.0
2011-05-02 12:45:00,23.09,23.09,23.04,23.06,311600.0,21.527,21.527,21.4804,21.4991,311600.0
2011-05-02 12:50:00,23.06,23.12,23.05,23.11,135200.0,21.4991,21.555,21.4897,21.5457,135200.0
2011-05-02 12:55:00,23.13,23.15,23.07,23.07,488800.0,21.5643,21.583,21.5084,21.5084,488800.0
2011-05-02 13:00:00,23.08,23.1,23.06,23.09,296800.0,21.5177,21.5364,21.4991,21.527,296800.0
2011-05-02 13:05:00,23.1,23.1,23.08,23.08,163600.0,21.5364,21.5364,21.5177,21.5177,163600.0
2011-05-02 13:10:00,23.08,23.14,23.08,23.13,118000.0,21.5177,21.5737,21.5177,21.5643,118000.0
2011-05-02 13:15:00,23.14,23.18,23.14,23.16,352000.0,21.5737,21.6109,21.5737,21.5923,352000.0
2011-05-02 13:20:00,23.17,23.18,23.15,23.15,80800.0,21.6016,21.6109,21.583,21.583,80800.0
2011-05-02 13:25:00,23.15,23.28,23.15,23.25,599600.0,21.583,21.7042,21.583,21.6762,599600.0
2011-05-02 13:30:00,23.24,23.29,23.23,23.27,473600.0,21.6669,21.7135,21.6576,21.6949,473600.0
2011-05-02 13:35:00,23.27,23.31,23.25,23.26,251600.0,21.6949,21.7321,21.6762,21.6855,251600.0
2011-05-02 13:40:00,23.26,23.3,23.25,23.25,100400.0,21.6855,21.7228,21.6762,21.6762,100400.0
2011-05-02 13:45:00,23.26,23.28,23.23,23.25,244400.0,21.6855,21.7042,21.6576,21.6762,244400.0
2011-05-02 13:50:00,23.25,23.25,23.18,23.19,261600.0,21.6762,21.6762,21.6109,21.6203,261600.0
2011-05-02 13:55:00,23.19,23.24,23.19,23.22,208800.0,21.6203,21.6669,21.6203,21.6482,208800.0
2011-05-02 14:00:00,23.22,23.27,23.21,23.26,145600.0,21.6482,21.6949,21.6389,21.6855,145600.0
2011-05-02 14:05:00,23.26,23.28,23.24,23.26,144000.0,21.6855,21.7042,21.6669,21.6855,144000.0
2011-05-02 14:10:00,23.26,23.3,23.25,23.29,275200.0,21.6855,21.7228,21.6762,21.7135,275200.0
2011-05-02 14:15:00,23.29,23.3,23.26,23.27,128800.0,21.7135,21.7228,21.6855,21.6949,128800.0
2011-05-02 14:20:00,23.27,23.27,23.19,23.19,209200.0,21.6949,21.6949,21.6203,21.6203,209200.0
2011-05-02 14:25:00,23.19,23.19,23.13,23.17,309200.0,21.6203,21.6203,21.5643,21.6016,309200.0
2011-05-02 14:30:00,23.17,23.22,23.17,23.21,176000.0,21.6016,21.6482,21.6016,21.6389,176000.0
2011-05-02 14:35:00,23.21,23.22,23.17,23.21,180400.0,21.6389,21.6482,21.6016,21.6389,180400.0
2011-05-02 14:40:00,23.21,23.22,23.17,23.18,178400.0,21.6389,21.6482,21.6016,21.6109,178400.0
2011-05-02 14:45:00,23.19,23.2,23.13,23.13,314000.0,21.6203,21.6296,21.5643,21.5643,314000.0
2011-05-02 14:50:00,23.13,23.14,23.09,23.14,232400.0,21.5643,21.5737,21.527,21.5737,232400.0
2011-05-02 14:55:00,23.15,23.15,23.04,23.05,461200.0,21.583,21.583,21.4804,21.4897,461200.0
2011-05-02 15:00:00,23.05,23.12,23.05,23.1,151200.0,21.4897,21.555,21.4897,21.5364,151200.0
2011-05-02 15:05:00,23.09,23.17,23.09,23.16,148000.0,21.527,21.6016,21.527,21.5923,148000.0
2011-05-02 15:10:00,23.16,23.17,23.08,23.08,203600.0,21.5923,21.6016,21.5177,21.5177,203600.0
2011-05-02 15:15:00,23.09,23.11,23.04,23.06,188000.0,21.527,21.5457,21.4804,21.4991,188000.0
2011-05-02 15:20:00,23.06,23.07,23.03,23.05,183200.0,21.4991,21.5084,21.4711,21.4897,183200.0
2011-05-02 15:25:00,23.05,23.05,22.98,22.98,674800.0,21.4897,21.4897,21.4245,21.4245,674800.0
2011-05-02 15:30:00,22.98,23.0,22.97,22.98,312800.0,21.4245,21.4431,21.4152,21.4245,312800.0
2011-05-02 15:35:00,22.98,22.99,22.93,22.95,660000.0,21.4245,21.4338,21.3779,21.3965,660000.0
2011-05-02 15:40:00,22.94,22.95,22.79,22.8,1140400.0,21.3872,21.3965,21.2473,21.2567,1140400.0
2011-05-02 15:45:00,22.8,22.94,22.8,22.92,422800.0,21.2567,21.3872,21.2567,21.3685,422800.0
2011-05-02 15:50:00,22.92,22.95,22.9,22.94,287600.0,21.3685,21.3965,21.3499,21.3872,287600.0
2011-05-02 15:55:00,22.95,22.97,22.84,22.87,1228400.0,21.3965,21.4152,21.294,21.3219,1228400.0
2011-05-03 09:30:00,22.79,22.93,22.75,22.87,1129200.0,21.2473,21.3779,21.2101,21.3219,1129200.0
2011-05-03 09:35:00,22.87,22.88,22.73,22.76,689200.0,21.3219,21.3313,21.1914,21.2194,689200.0
2011-05-03 09:40:00,22.75,22.82,22.54,22.57,902800.0,21.2101,21.2753,21.0143,21.0422,902800.0
2011-05-03 09:45:00,22.57,22.6,22.38,22.6,1401600.0,21.0422,21.0702,20.8651,21.0702,1401600.0
2011-05-03 09:50:00,22.6,22.71,22.56,22.68,558400.0,21.0702,21.1728,21.0329,21.1448,558400.0
2011-05-03 09:55:00,22.68,22.85,22.67,22.76,446000.0,21.1448,21.3033,21.1355,21.2194,446000.0
2011-05-03 10:00:00,22.78,22.95,22.77,22.82,763600.0,21.238,21.3965,21.2287,21.2753,763600.0
2011-05-03 10:05:00,22.82,22.9,22.7,22.76,336800.0,21.2753,21.3499,21.1634,21.2194,336800.0
2011-05-03 10:10:00,22.76,22.82,22.63,22.68,465200.0,21.2194,21.2753,21.0982,21.1448,465200.0
2011-05-03 10:15:00,22.7,22.82,22.61,22.63,467600.0,21.1634,21.2753,21.0795,21.0982,467600.0
2011-05-03 10:20:00,22.63,22.68,22.43,22.43,671200.0,21.0982,21.1448,20.9117,20.9117,671200.0
2011-05-03 10:25:00,22.43,22.55,22.4,22.44,605200.0,20.9117,21.0236,20.8837,20.921,605200.0
2011-05-03 10:30:00,22.45,22.49,22.33,22.4,491200.0,20.9304,20.9677,20.8185,20.8837,491200.0
2011-05-03 10:35:00,22.39,22.39,22.24,22.24,778000.0,20.8744,20.8744,20.7346,20.7346,778000.0
2011-05-03 10:40:00,22.24,22.25,22.13,22.17,638800.0,20.7346,20.7439,20.632,20.6693,638800.0
2011-05-03 10:45:00,22.17,22.18,22.05,22.18,874400.0,20.6693,20.6786,20.5574,20.6786,874400.0
2011-05-03 10:50:00,22.18,22.21,22.11,22.19,290800.0,20.6786,20.7066,20.6134,20.688,290800.0
2011-05-03 10:55:00,22.19,22.19,22.09,22.14,265600.0,20.688,20.688,20.5947,20.6413,265600.0
2011-05-03 11:00:00,22.14,22.24,22.14,22.23,303200.0,20.6413,20.7346,20.6413,20.7252,303200.0
2011-05-03 11:05:00,22.23,22.23,22.09,22.11,196400.0,20.7252,20.7252,20.5947,20.6134,196400.0
2011-05-03 11:10:00,22.11,22.22,22.11,22.22,130000.0,20.6134,20.7159,20.6134,20.7159,130000.0
2011-05-03 11:15:00,22.23,22.33,22.22,22.33,344400.0,20.7252,20.8185,20.7159,20.8185,344400.0
2011-05-03 11:20:00,22.32,22.38,22.31,22.31,361200.0,20.8092,20.8651,20.7998,20.7998,361200.0
2011-05-03 11:25:00,22.31,22.31,22.16,22.25,268800.0,20.7998,20.7998,20.66,20.7439,268800.0
2011-05-03 11:30:00,22.24,22.25,22.14,22.21,236400.0,20.7346,20.7439,20.6413,20.7066,236400.0
2011-05-03 11:35:00,22.2,22.24,22.17,22.22,148800.0,20.6973,20.7346,20.6693,20.7159,148800.0
2011-05-03 11:40:00,22.2,22.29,22.15,22.27,406400.0,20.6973,20.7812,20.6507,20.7625,406400.0
2011-05-03 11:45:00,22.27,22.28,22.12,22.12,171600.0,20.7625,20.7719,20.6227,20.6227,171600.0
2011-05-03 11:50:00,22.11,22.14,22.11,22.12,448400.0,20.6134,20.6413,20.6134,20.6227,448400.0
2011-05-03 11:55:00,22.11,22.17,22.11,22.17,119200.0,20.6134,20.6693,20.6134,20.6693,119200.0
2011-05-03 12:00:00,22.18,22.25,22.16,22.21,165200.0,20.6786,20.7439,20.66,20.7066,165200.0
2011-05-03 12:05:00,22.2,22.21,22.17,22.17,143600.0,20.6973,20.7066,20.6693,20.6693,143600.0
2011-05-03 12:10:00,22.17,22.21,22.16,22.18,42800.0,20.6693,20.7066,20.66,20.6786,42800.0
2011-05-03 12:15:00,22.18,22.19,22.17,22.18,44400.0,20.6786,20.688,20.6693,20.6786,44400.0
2011-05-03 12:20:00,22.18,22.18,22.13,22.16,139600.0,20.6786,20.6786,20.632,20.66,139600.0
2011-05-03 12:25:00,22.15,22.15,22.11,22.12,89200.0,20.6507,20.6507,20.6134,20.6227,89200.0
2011-05-03 12:30:00,22.12,22.13,22.11,22.12,169200.0,20.6227,20.632,20.6134,20.6227,169200.0
2011-05-03 12:35:00,22.12,22.14,22.06,22.07,614800.0,20.6227,20.6413,20.5668,20.5761,614800.0
2011-05-03 12:40:00,22.06,22.11,22.02,22.11,448400.0,20.5668,20.6134,20.5295,20.6134,448400.0
2011-05-03 12:45:00,22.11,22.15,22.1,22.11,238400.0,20.6134,20.6507,20.604,20.6134,238400.0
2011-05-03 12:50:00,22.12,22.12,22.08,22.11,122400.0,20.6227,20.6227,20.5854,20.6134,122400.0
2011-05-03 12:55:00,22.1,22.1,22.02,22.03,154000.0,20.604,20.604,20.5295,20.5388,154000.0
2011-05-03 13:00:00,22.03,22.05,22.0,22.03,108400.0,20.5388,20.5574,20.5108,20.5388,108400.0
2011-05-03 13:05:00,22.03,22.09,21.99,22.09,371600.0,20.5388,20.5947,20.5015,20.5947,371600.0
2011-05-03 13:10:00,22.1,22.15,22.09,22.1,249200.0,20.604,20.6507,20.5947,20.604,249200.0
2011-05-03 13:15:00,22.11,22.13,22.08,22.09,97600.0,20.6134,20.632,20.5854,20.5947,97600.0
2011-05-03 13:20:00,22.09,22.09,22.0,22.02,307600.0,20.5947,20.5947,20.5108,20.5295,307600.0
2011-05-03 13:25:00,22.01,22.02,21.77,21.78,1432000.0,20.5201,20.5295,20.2964,20.3057,1432000.0
2011-05-03 13:30:00,21.79,21.84,21.73,21.83,776400.0,20.315,20.3616,20.2591,20.3523,776400.0
2011-05-03 13:35:00,21.83,21.86,21.8,21.81,212800.0,20.3523,20.3803,20.3244,20.3337,212800.0
2011-05-03 13:40:00,21.8,21.81,21.74,21.8,331600.0,20.3244,20.3337,20.2684,20.3244,331600.0
2011-05-03 13:45:00,21.78,21.8,21.71,21.78,406400.0,20.3057,20.3244,20.2404,20.3057,406400.0
2011-05-03 13:50:00,21.78,21.82,21.73,21.81,199600.0,20.3057,20.343,20.2591,20.3337,199600.0
2011-05-03 13:55:00,21.82,21.85,21.78,21.83,288800.0,20.343,20.371,20.3057,20.3523,288800.0
2011-05-03 14:00:00,21.83,21.83,21.79,21.81,165200.0,20.3523,20.3523,20.315,20.3337,165200.0
2011-05-03 14:05:00,21.81,21.81,21.71,21.74,364000.0,20.3337,20.3337,20.2404,20.2684,364000.0
2011-05-03 14:10:00,21.74,21.74,21.54,21.68,1207600.0,20.2684,20.2684,20.082,20.2125,1207600.0
2011-05-03 14:15:00,21.68,21.75,21.65,21.66,391600.0,20.2125,20.2777,20.1845,20.1938,391600.0
2011-05-03 14:20:00,21.65,21.72,21.61,21.61,292000.0,20.1845,20.2498,20.1472,20.1472,292000.0
2011-05-03 14:25:00,21.61,21.78,21.61,21.77,227600.0,20.1472,20.3057,20.1472,20.2964,227600.0
2011-05-03 14:30:00,21.76,21.8,21.7,21.71,193200.0,20.2871,20.3244,20.2311,20.2404,193200.0
2011-05-03 14:35:00,21.7,21.74,21.63,21.63,140400.0,20.2311,20.2684,20.1659,20.1659,140400.0
2011-05-03 14:40:00,21.63,21.78,21.61,21.74,300800.0,20.1659,20.3057,20.1472,20.2684,300800.0
2011-05-03 14:45:00,21.74,21.77,21.67,21.72,100000.0,20.2684,20.2964,20.2032,20.2498,100000.0
2011-05-03 14:50:00,21.72,21.72,21.6,21.6,233600.0,20.2498,20.2498,20.1379,20.1379,233600.0
2011-05-03 14:55:00,21.6,21.66,21.59,21.65,493200.0,20.1379,20.1938,20.1286,20.1845,493200.0
2011-05-03 15:00:00,21.66,21.74,21.66,21.74,436400.0,20.1938,20.2684,20.1938,20.2684,436400.0
2011-05-03 15:05:00,21.74,21.75,21.7,21.72,290000.0,20.2684,20.2777,20.2311,20.2498,290000.0
2011-05-03 15:10:00,21.72,21.79,21.69,21.79,524000.0,20.2498,20.315,20.2218,20.315,524000.0
2011-05-03 15:15:00,21.79,21.84,21.77,21.77,470800.0,20.315,20.3616,20.2964,20.2964,470800.0
2011-05-03 15:20:00,21.78,21.88,21.77,21.88,444400.0,20.3057,20.3989,20.2964,20.3989,444400.0
2011-05-03 15:25:00,21.88,21.91,21.83,21.89,463200.0,20.3989,20.4269,20.3523,20.4083,463200.0
2011-05-03 15:30:00,21.89,21.95,21.87,21.94,574800.0,20.4083,20.4642,20.3896,20.4549,574800.0
2011-05-03 15:35:00,21.93,21.93,21.86,21.93,304800.0,20.4456,20.4456,20.3803,20.4456,304800.0
2011-05-03 15:40:00,21.93,21.96,21.88,21.95,272400.0,20.4456,20.4735,20.3989,20.4642,272400.0
2011-05-03 15:45:00,21.96,22.01,21.91,21.92,614400.0,20.4735,20.5201,20.4269,20.4362,614400.0
2011-05-03 15:50:00,21.93,22.1,21.93,22.08,799600.0,20.4456,20.604,20.4456,20.5854,799600.0
2011-05-03 15:55:00,22.09,22.1,21.99,22.03,1049200.0,20.5947,20.604,20.5015,20.5388,1049200.0
2011-05-04 09:30:00,22.09,22.12,21.84,21.89,973600.0,20.5947,20.6227,20.3616,20.4083,973600.0
2011-05-04 09:35:00,21.89,21.99,21.81,21.97,831200.0,20.4083,20.5015,20.3337,20.4828,831200.0
2011-05-04 09:40:00,21.98,22.0,21.78,21.86,630800.0,20.4922,20.5108,20.3057,20.3803,630800.0
2011-05-04 09:45:00,21.86,22.01,21.81,22.0,462400.0,20.3803,20.5201,20.3337,20.5108,462400.0
2011-05-04 09:50:00,22.0,22.04,21.89,21.97,744000.0,20.5108,20.5481,20.4083,20.4828,744000.0
2011-05-04 09:55:00,21.97,22.05,21.71,21.81,900800.0,20.4828,20.5574,20.2404,20.3337,900800.0
2011-05-04 10:00:00,21.81,21.81,21.58,21.75,1296000.0,20.3337,20.3337,20.1192,20.2777,1296000.0
2011-05-04 10:05:00,21.75,21.75,21.37,21.38,1307600.0,20.2777,20.2777,19.9235,19.9328,1307600.0
2011-05-04 10:10:00,21.38,21.47,21.34,21.42,942400.0,19.9328,20.0167,19.8955,19.9701,942400.0
2011-05-04 10:15:00,21.42,21.5,21.38,21.49,538000.0,19.9701,20.0447,19.9328,20.0353,538000.0
2011-05-04 10:20:00,21.5,21.53,21.46,21.47,640400.0,20.0447,20.0726,20.0074,20.0167,640400.0
2011-05-04 10:25:00,21.46,21.51,21.39,21.4,774400.0,20.0074,20.054,19.9421,19.9514,774400.0
2011-05-04 10:30:00,21.4,21.49,21.38,21.42,920400.0,19.9514,20.0353,19.9328,19.9701,920400.0
2011-05-04 10:35:00,21.42,21.43,21.27,21.29,826800.0,19.9701,19.9794,19.8302,19.8489,826800.0
2011-05-04 10:40:00,21.3,21.33,21.19,21.2,638800.0,19.8582,19.8862,19.7556,19.765,638800.0
2011-05-04 10:45:00,21.18,21.25,20.97,20.98,1724400.0,19.7463,19.8116,19.5505,19.5599,1724400.0
2011-05-04 10:50:00,21.0,21.1,20.99,21.08,626000.0,19.5785,19.6717,19.5692,19.6531,626000.0
2011-05-04 10:55:00,21.08,21.21,21.08,21.21,630800.0,19.6531,19.7743,19.6531,19.7743,630800.0
2011-05-04 11:00:00,21.21,21.28,21.16,21.22,418800.0,19.7743,19.8396,19.7277,19.7836,418800.0
2011-05-04 11:05:00,21.22,21.26,21.18,21.23,377200.0,19.7836,19.8209,19.7463,19.7929,377200.0
2011-05-04 11:10:00,21.23,21.31,21.19,21.23,354800.0,19.7929,19.8675,19.7556,19.7929,354800.0
2011-05-04 11:15:00,21.23,21.23,20.94,21.02,1022800.0,19.7929,19.7929,19.5226,19.5972,1022800.0
2011-05-04 11:20:00,21.02,21.06,20.97,21.01,542000.0,19.5972,19.6344,19.5505,19.5878,542000.0
2011-05-04 11:25:00,21.0,21.08,20.95,21.06,580000.0,19.5785,19.6531,19.5319,19.6344,580000.0
2011-05-04 11:30:00,21.04,21.1,21.0,21.09,214000.0,19.6158,19.6717,19.5785,19.6624,214000.0
2011-05-04 11:35:00,21.09,21.1,20.98,21.04,365600.0,19.6624,19.6717,19.5599,19.6158,365600.0
2011-05-04 11:40:00,21.03,21.1,20.96,21.08,230400.0,19.6065,19.6717,19.5412,19.6531,230400.0
2011-05-04 11:45:00,21.08,21.11,21.01,21.05,169200.0,19.6531,19.6811,19.5878,19.6251,169200.0
2011-05-04 11:50:00,21.06,21.1,21.0,21.02,234000.0,19.6344,19.6717,19.5785,19.5972,234000.0
2011-05-04 11:55:00,21.02,21.15,20.98,21.15,317200.0,19.5972,19.7184,19.5599,19.7184,317200.0
2011-05-04 12:00:00,21.14,21.2,21.12,21.15,258800.0,19.709,19.765,19.6904,19.7184,258800.0
2011-05-04 12:05:00,21.15,21.15,21.07,21.11,134000.0,19.7184,19.7184,19.6438,19.6811,134000.0
2011-05-04 12:10:00,21.11,21.13,21.06,21.08,180400.0,19.6811,19.6997,19.6344,19.6531,180400.0
2011-05-04 12:15:00,21.09,21.09,21.03,21.04,169600.0,19.6624,19.6624,19.6065,19.6158,169600.0
2011-05-04 12:20:00,21.04,21.04,20.9,20.9,516000.0,19.6158,19.6158,19.4853,19.4853,516000.0
2011-05-04 12:25:00,20.9,20.92,20.81,20.83,790400.0,19.4853,19.5039,19.4014,19.42,790400.0
2011-05-04 12:30:00,20.83,20.9,20.83,20.9,270800.0,19.42,19.4853,19.42,19.4853,270800.0
2011-05-04 12:35:00,20.9,20.91,20.87,20.88,224000.0,19.4853,19.4946,19.4573,19.4666,224000.0
2011-05-04 12:40:00,20.88,20.9,20.82,20.84,359600.0,19.4666,19.4853,19.4107,19.4293,359600.0
2011-05-04 12:45:00,20.84,20.91,20.81,20.91,296800.0,19.4293,19.4946,19.4014,19.4946,296800.0
2011-05-04 12:50:00,20.9,20.91,20.79,20.88,534400.0,19.4853,19.4946,19.3827,19.4666,534400.0
2011-05-04 12:55:00,20.88,20.99,20.86,20.97,286800.0,19.4666,19.5692,19.448,19.5505,286800.0
2011-05-04 13:00:00,20.96,21.06,20.93,21.04,414400.0,19.5412,19.6344,19.5132,19.6158,414400.0
2011-05-04 13:05:00,21.05,21.09,21.0,21.0,483200.0,19.6251,19.6624,19.5785,19.5785,483200.0
2011-05-04 13:10:00,21.0,21.08,20.99,21.02,114000.0,19.5785,19.6531,19.5692,19.5972,114000.0
2011-05-04 13:15:00,21.03,21.05,20.96,21.04,172400.0,19.6065,19.6251,19.5412,19.6158,172400.0
2011-05-04 13:20:00,21.04,21.13,21.03,21.11,428800.0,19.6158,19.6997,19.6065,19.6811,428800.0
2011-05-04 13:25:00,21.1,21.13,21.07,21.1,318000.0,19.6717,19.6997,19.6438,19.6717,318000.0
2011-05-04 13:30:00,21.11,21.19,21.11,21.17,318000.0,19.6811,19.7556,19.6811,19.737,318000.0
2011-05-04 13:35:00,21.17,21.38,21.15,21.34,1275200.0,19.737,19.9328,19.7184,19.8955,1275200.0
2011-05-04 13:40:00,21.34,21.39,21.31,21.34,511200.0,19.8955,19.9421,19.8675,19.8955,511200.0
2011-05-04 13:45:00,21.33,21.34,21.27,21.28,314800.0,19.8862,19.8955,19.8302,19.8396,314800.0
2011-05-04 13:50:00,21.27,21.35,21.27,21.34,210400.0,19.8302,19.9048,19.8302,19.8955,210400.0
2011-05-04 13:55:00,21.35,21.43,21.33,21.38,218800.0,19.9048,19.9794,19.8862,19.9328,218800.0
2011-05-04 14:00:00,21.38,21.39,21.25,21.26,416400.0,19.9328,19.9421,19.8116,19.8209,416400.0
2011-05-04 14:05:00,21.26,21.29,21.21,21.23,241600.0,19.8209,19.8489,19.7743,19.7929,241600.0
2011-05-04 14:10:00,21.22,21.25,21.15,21.23,434400.0,19.7836,19.8116,19.7184,19.7929,434400.0
2011-05-04 14:15:00,21.23,21.38,21.2,21.37,436000.0,19.7929,19.9328,19.765,19.9235,436000.0
2011-05-04 14:20:00,21.39,21.51,21.38,21.5,1245200.0,19.9421,20.054,19.9328,20.0447,1245200.0
2011-05-04 14:25:00,21.5,21.55,21.48,21.53,1057200.0,20.0447,20.0913,20.026,20.0726,1057200.0
2011-05-04 14:30:00,21.54,21.62,21.5,21.51,484000.0,20.082,20.1565,20.0447,20.054,484000.0
2011-05-04 14:35:00,21.52,21.57,21.49,21.57,252800.0,20.0633,20.1099,20.0353,20.1099,252800.0
2011-05-04 14:40:00,21.58,21.63,21.56,21.56,342800.0,20.1192,20.1659,20.1006,20.1006,342800.0
2011-05-04 14:45:00,21.56,21.56,21.49,21.56,244000.0,20.1006,20.1006,20.0353,20.1006,244000.0
2011-05-04 14:50:00,21.54,21.62,21.54,21.62,230400.0,20.082,20.1565,20.082,20.1565,230400.0
2011-05-04 14:55:00,21.61,21.62,21.43,21.45,407200.0,20.1472,20.1565,19.9794,19.998,407200.0
2011-05-04 15:00:00,21.45,21.47,21.36,21.38,354800.0,19.998,20.0167,19.9141,19.9328,354800.0
2011-05-04 15:05:00,21.38,21.41,21.29,21.3,407200.0,19.9328,19.9608,19.8489,19.8582,407200.0
2011-05-04 15:10:00,21.31,21.37,21.3,21.3,353200.0,19.8675,19.9235,19.8582,19.8582,353200.0
2011-05-04 15:15:00,21.31,21.36,21.24,21.33,614400.0,19.8675,19.9141,19.8023,19.8862,614400.0
2011-05-04 15:20:00,21.33,21.35,21.3,21.34,260400.0,19.8862,19.9048,19.8582,19.8955,260400.0
2011-05-04 15:25:00,21.34,21.43,21.32,21.41,393200.0,19.8955,19.9794,19.8768,19.9608,393200.0
2011-05-04 15:30:00,21.4,21.42,21.32,21.32,281600.0,19.9514,19.9701,19.8768,19.8768,281600.0
2011-05-04 15:35:00,21.32,21.45,21.29,21.37,506000.0,19.8768,19.998,19.8489,19.9235,506000.0
2011-05-04 15:40:00,21.37,21.43,21.33,21.35,424800.0,19.9235,19.9794,19.8862,19.9048,424800.0
2011-05-04 15:45:00,21.35,21.39,21.27,21.29,546800.0,19.9048,19.9421,19.8302,19.8489,546800.0
2011-05-04 15:50:00,21.29,21.33,21.18,21.2,797200.0,19.8489,19.8862,19.7463,19.765,797200.0
2011-05-04 15:55:00,21.2,21.24,21.14,21.2,1080000.0,19.765,19.8023,19.709,19.765,1080000.0
2011-05-05 09:30:00,20.72,20.77,20.56,20.67,987200.0,19.3175,19.3641,19.1683,19.2708,987200.0
2011-05-05 09:35:00,20.66,20.72,20.57,20.66,1002000.0,19.2615,19.3175,19.1776,19.2615,1002000.0
2011-05-05 09:40:00,20.66,20.85,20.65,20.78,967200.0,19.2615,19.4387,19.2522,19.3734,967200.0
2011-05-05 09:45:00,20.78,20.94,20.77,20.88,852800.0,19.3734,19.5226,19.3641,19.4666,852800.0
2011-05-05 09:50:00,20.89,20.91,20.8,20.8,487200.0,19.476,19.4946,19.392,19.392,487200.0
2011-05-05 09:55:00,20.78,20.86,20.68,20.83,352400.0,19.3734,19.448,19.2802,19.42,352400.0
2011-05-05 10:00:00,20.83,21.13,20.82,21.05,1138000.0,19.42,19.6997,19.4107,19.6251,1138000.0
2011-05-05 10:05:00,21.06,21.18,21.03,21.03,440000.0,19.6344,19.7463,19.6065,19.6065,440000.0
2011-05-05 10:10:00,21.03,21.09,20.92,20.95,690800.0,19.6065,19.6624,19.5039,19.5319,690800.0
2011-05-05 10:15:00,20.95,20.95,20.79,20.85,512800.0,19.5319,19.5319,19.3827,19.4387,512800.0
2011-05-05 10:20:00,20.85,20.97,20.85,20.88,534400.0,19.4387,19.5505,19.4387,19.4666,534400.0
2011-05-05 10:25:00,20.88,20.88,20.8,20.84,429200.0,19.4666,19.4666,19.392,19.4293,429200.0
2011-05-05 10:30:00,20.85,20.94,20.76,20.93,320400.0,19.4387,19.5226,19.3548,19.5132,320400.0
2011-05-05 10:35:00,20.93,21.05,20.93,21.05,480800.0,19.5132,19.6251,19.5132,19.6251,480800.0
2011-05-05 10:40:00,21.05,21.09,21.0,21.0,552000.0,19.6251,19.6624,19.5785,19.5785,552000.0
2011-05-05 10:45:00,21.01,21.09,21.0,21.07,277200.0,19.5878,19.6624,19.5785,19.6438,277200.0
2011-05-05 10:50:00,21.05,21.06,20.94,20.95,250000.0,19.6251,19.6344,19.5226,19.5319,250000.0
2011-05-05 10:55:00,20.96,21.05,20.93,21.05,232400.0,19.5412,19.6251,19.5132,19.6251,232400.0
2011-05-05 11:00:00,21.04,21.15,21.02,21.11,729200.0,19.6158,19.7184,19.5972,19.6811,729200.0
2011-05-05 11:05:00,21.11,21.11,20.83,20.87,644000.0,19.6811,19.6811,19.42,19.4573,644000.0
2011-05-05 11:10:00,20.87,20.88,20.78,20.84,478800.0,19.4573,19.4666,19.3734,19.4293,478800.0
2011-05-05 11:15:00,20.83,21.0,20.78,20.95,497600.0,19.42,19.5785,19.3734,19.5319,497600.0
2011-05-05 11:20:00,20.94,21.03,20.92,21.02,270400.0,19.5226,19.6065,19.5039,19.5972,270400.0
2011-05-05 11:25:00,21.02,21.07,21.0,21.05,331600.0,19.5972,19.6438,19.5785,19.6251,331600.0
2011-05-05 11:30:00,21.06,21.18,21.02,21.15,594000.0,19.6344,19.7463,19.5972,19.7184,594000.0
2011-05-05 11:35:00,21.15,21.28,21.14,21.25,569600.0,19.7184,19.8396,19.709,19.8116,569600.0
2011-05-05 11:40:00,21.25,21.31,21.24,21.27,302000.0,19.8116,19.8675,19.8023,19.8302,302000.0
2011-05-05 11:45:00,21.28,21.44,21.28,21.38,576000.0,19.8396,19.9887,19.8396,19.9328,576000.0
2011-05-05 11:50:00,21.39,21.46,21.33,21.39,376400.0,19.9421,20.0074,19.8862,19.9421,376400.0
2011-05-05 11:55:00,21.41,21.54,21.4,21.47,562400.0,19.9608,20.082,19.9514,20.0167,562400.0
2011-05-05 12:00:00,21.49,21.76,21.47,21.75,1349600.0,20.0353,20.2871,20.0167,20.2777,1349600.0
2011-05-05 12:05:00,21.75,21.8,21.68,21.68,656000.0,20.2777,20.3244,20.2125,20.2125,656000.0
2011-05-05 12:10:00,21.68,21.74,21.64,21.66,346000.0,20.2125,20.2684,20.1752,20.1938,346000.0
2011-05-05 12:15:00,21.66,21.67,21.55,21.59,342400.0,20.1938,20.2032,20.0913,20.1286,342400.0
2011-05-05 12:20:00,21.59,21.65,21.55,21.64,366400.0,20.1286,20.1845,20.0913,20.1752,366400.0
2011-05-05 12:25:00,21.64,21.69,21.61,21.65,326000.0,20.1752,20.2218,20.1472,20.1845,326000.0
2011-05-05 12:30:00,21.65,21.65,21.47,21.5,574400.0,20.1845,20.1845,20.0167,20.0447,574400.0
2011-05-05 12:35:00,21.5,21.51,21.42,21.43,249200.0,20.0447,20.054,19.9701,19.9794,249200.0
2011-05-05 12:40:00,21.43,21.49,21.39,21.43,357200.0,19.9794,20.0353,19.9421,19.9794,357200.0
2011-05-05 12:45:00,21.44,21.44,21.35,21.36,350800.0,19.9887,19.9887,19.9048,19.9141,350800.0
2011-05-05 12:50:00,21.36,21.37,21.3,21.31,355600.0,19.9141,19.9235,19.8582,19.8675,355600.0
2011-05-05 12:55:00,21.31,21.35,21.25,21.34,347200.0,19.8675,19.9048,19.8116,19.8955,347200.0
2011-05-05 13:00:00,21.33,21.37,21.29,21.37,330000.0,19.8862,19.9235,19.8489,19.9235,330000.0
2011-05-05 13:05:00,21.36,21.38,21.29,21.31,334000.0,19.9141,19.9328,19.8489,19.8675,334000.0
2011-05-05 13:10:00,21.31,21.44,21.31,21.44,280000.0,19.8675,19.9887,19.8675,19.9887,280000.0
2011-05-05 13:15:00,21.43,21.51,21.39,21.44,519600.0,19.9794,20.054,19.9421,19.9887,519600.0
2011-05-05 13:20:00,21.45,21.52,21.43,21.43,212000.0,19.998,20.0633,19.9794,19.9794,212000.0
2011-05-05 13:25:00,21.43,21.48,21.42,21.45,109600.0,19.9794,20.026,19.9701,19.998,109600.0
2011-05-05 13:30:00,21.46,21.5,21.37,21.37,132400.0,20.0074,20.0447,19.9235,19.9235,132400.0
2011-05-05 13:35:00,21.39,21.4,21.33,21.36,175600.0,19.9421,19.9514,19.8862,19.9141,175600.0
2011-05-05 13:40:00,21.35,21.35,21.3,21.31,281200.0,19.9048,19.9048,19.8582,19.8675,281200.0
2011-05-05 13:45:00,21.31,21.36,21.29,21.33,450400.0,19.8675,19.9141,19.8489,19.8862,450400.0
2011-05-05 13:50:00,21.33,21.38,21.3,21.31,276800.0,19.8862,19.9328,19.8582,19.8675,276800.0
2011-05-05 13:55:00,21.31,21.47,21.3,21.46,410000.0,19.8675,20.0167,19.8582,20.0074,410000.0
2011-05-05 14:00:00,21.46,21.47,21.35,21.36,328800.0,20.0074,20.0167,19.9048,19.9141,328800.0
2011-05-05 14:05:00,21.36,21.37,21.32,21.33,180000.0,19.9141,19.9235,19.8768,19.8862,180000.0
2011-05-05 14:10:00,21.32,21.4,21.29,21.39,521600.0,19.8768,19.9514,19.8489,19.9421,521600.0
2011-05-05 14:15:00,21.39,21.43,21.36,21.42,253200.0,19.9421,19.9794,19.9141,19.9701,253200.0
2011-05-05 14:20:00,21.42,21.59,21.4,21.57,898800.0,19.9701,20.1286,19.9514,20.1099,898800.0
2011-05-05 14:25:00,21.56,21.6,21.54,21.6,452800.0,20.1006,20.1379,20.082,20.1379,452800.0
2011-05-05 14:30:00,21.6,21.65,21.56,21.64,502000.0,20.1379,20.1845,20.1006,20.1752,502000.0
2011-05-05 14:35:00,21.65,21.73,21.64,21.72,775200.0,20.1845,20.2591,20.1752,20.2498,775200.0
2011-05-05 14:40:00,21.71,21.71,21.59,21.59,558400.0,20.2404,20.2404,20.1286,20.1286,558400.0
2011-05-05 14:45:00,21.59,21.61,21.49,21.54,514800.0,20.1286,20.1472,20.0353,20.082,514800.0
2011-05-05 14:50:00,21.54,21.56,21.4,21.41,282800.0,20.082,20.1006,19.9514,19.9608,282800.0
2011-05-05 14:55:00,21.41,21.46,21.38,21.39,476000.0,19.9608,20.0074,19.9328,19.9421,476000.0
2011-05-05 15:00:00,21.4,21.41,21.3,21.33,1128800.0,19.9514,19.9608,19.8582,19.8862,1128800.0
2011-05-05 15:05:00,21.33,21.33,21.17,21.17,998800.0,19.8862,19.8862,19.737,19.737,998800.0
2011-05-05 15:10:00,21.17,21.17,20.86,21.01,1918800.0,19.737,19.737,19.448,19.5878,1918800.0
2011-05-05 15:15:00,21.0,21.04,20.83,20.87,1104400.0,19.5785,19.6158,19.42,19.4573,1104400.0
2011-05-05 15:20:00,20.88,20.9,20.63,20.71,1938800.0,19.4666,19.4853,19.2336,19.3081,1938800.0
2011-05-05 15:25:00,20.71,20.86,20.57,20.57,1704000.0,19.3081,19.448,19.1776,19.1776,1704000.0
2011-05-05 15:30:00,20.57,20.82,20.55,20.79,1256800.0,19.1776,19.4107,19.159,19.3827,1256800.0
2011-05-05 15:35:00,20.79,20.92,20.77,20.79,828000.0,19.3827,19.5039,19.3641,19.3827,828000.0
2011-05-05 15:40:00,20.8,21.0,20.7,20.99,1056000.0,19.392,19.5785,19.2988,19.5692,1056000.0
2011-05-05 15:45:00,21.0,21.02,20.88,20.92,813600.0,19.5785,19.5972,19.4666,19.5039,813600.0
2011-05-05 15:50:00,20.92,21.0,20.83,20.91,477600.0,19.5039,19.5785,19.42,19.4946,477600.0
2011-05-05 15:55:00,20.91,20.98,20.84,20.84,836800.0,19.4946,19.5599,19.4293,19.4293,836800.0
2011-05-06 09:30:00,21.56,21.85,21.54,21.81,2060400.0,20.1006,20.371,20.082,20.3337,2060400.0
2011-05-06 09:35:00,21.81,21.82,21.61,21.63,1247200.0,20.3337,20.343,20.1472,20.1659,1247200.0
2011-05-06 09:40:00,21.63,21.66,21.46,21.48,1164000.0,20.1659,20.1938,20.0074,20.026,1164000.0
2011-05-06 09:45:00,21.49,21.6,21.4,21.42,880000.0,20.0353,20.1379,19.9514,19.9701,880000.0
2011-05-06 09:50:00,21.42,21.48,21.31,21.43,722000.0,19.9701,20.026,19.8675,19.9794,722000.0
2011-05-06 09:55:00,21.42,21.54,21.42,21.51,381200.0,19.9701,20.082,19.9701,20.054,381200.0
2011-05-06 10:00:00,21.52,21.57,21.48,21.55,399200.0,20.0633,20.1099,20.026,20.0913,399200.0
2011-05-06 10:05:00,21.55,21.55,21.36,21.38,514800.0,20.0913,20.0913,19.9141,19.9328,514800.0
2011-05-06 10:10:00,21.38,21.45,21.34,21.43,481600.0,19.9328,19.998,19.8955,19.9794,481600.0
2011-05-06 10:15:00,21.45,21.45,21.34,21.39,312000.0,19.998,19.998,19.8955,19.9421,312000.0
2011-05-06 10:20:00,21.4,21.57,21.37,21.54,637200.0,19.9514,20.1099,19.9235,20.082,637200.0
2011-05-06 10:25:00,21.55,21.6,21.52,21.53,482800.0,20.0913,20.1379,20.0633,20.0726,482800.0
2011-05-06 10:30:00,21.54,21.56,21.5,21.54,266800.0,20.082,20.1006,20.0447,20.082,266800.0
2011-05-06 10:35:00,21.55,21.68,21.54,21.67,403200.0,20.0913,20.2125,20.082,20.2032,403200.0
2011-05-06 10:40:00,21.68,21.78,21.64,21.77,528000.0,20.2125,20.3057,20.1752,20.2964,528000.0
2011-05-06 10:45:00,21.76,21.79,21.7,21.74,643200.0,20.2871,20.315,20.2311,20.2684,643200.0
2011-05-06 10:50:00,21.76,21.76,21.61,21.63,534400.0,20.2871,20.2871,20.1472,20.1659,534400.0
2011-05-06 10:55:00,21.63,21.65,21.57,21.61,249600.0,20.1659,20.1845,20.1099,20.1472,249600.0
2011-05-06 11:00:00,21.6,21.72,21.6,21.7,232400.0,20.1379,20.2498,20.1379,20.2311,232400.0
2011-05-06 11:05:00,21.7,21.73,21.68,21.69,258400.0,20.2311,20.2591,20.2125,20.2218,258400.0
2011-05-06 11:10:00,21.69,21.75,21.68,21.74,241200.0,20.2218,20.2777,20.2125,20.2684,241200.0
2011-05-06 11:15:00,21.74,21.92,21.71,21.87,698800.0,20.2684,20.4362,20.2404,20.3896,698800.0
2011-05-06 11:20:00,21.86,21.93,21.83,21.88,432400.0,20.3803,20.4456,20.3523,20.3989,432400.0
2011-05-06 11:25:00,21.88,21.97,21.87,21.9,409200.0,20.3989,20.4828,20.3896,20.4176,409200.0
2011-05-06 11:30:00,21.9,21.99,21.88,21.89,299200.0,20.4176,20.5015,20.3989,20.4083,299200.0
2011-05-06 11:35:00,21.89,21.91,21.84,21.88,232800.0,20.4083,20.4269,20.3616,20.3989,232800.0
2011-05-06 11:40:00,21.88,21.91,21.86,21.86,255200.0,20.3989,20.4269,20.3803,20.3803,255200.0
2011-05-06 11:45:00,21.87,21.98,21.87,21.97,302400.0,20.3896,20.4922,20.3896,20.4828,302400.0
2011-05-06 11:50:00,21.97,21.98,21.85,21.86,189600.0,20.4828,20.4922,20.371,20.3803,189600.0
2011-05-06 11:55:00,21.87,21.88,21.71,21.81,728800.0,20.3896,20.3989,20.2404,20.3337,728800.0
2011-05-06 12:00:00,21.81,21.83,21.71,21.75,443600.0,20.3337,20.3523,20.2404,20.2777,443600.0
2011-05-06 12:05:00,21.74,21.77,21.57,21.6,482400.0,20.2684,20.2964,20.1099,20.1379,482400.0
2011-05-06 12:10:00,21.61,21.72,21.52,21.63,860800.0,20.1472,20.2498,20.0633,20.1659,860800.0
2011-05-06 12:15:00,21.63,21.66,21.44,21.47,390400.0,20.1659,20.1938,19.9887,20.0167,390400.0
2011-05-06 12:20:00,21.48,21.6,21.46,21.59,183200.0,20.026,20.1379,20.0074,20.1286,183200.0
2011-05-06 12:25:00,21.61,21.71,21.53,21.54,338400.0,20.1472,20.2404,20.0726,20.082,338400.0
2011-05-06 12:30:00,21.53,21.67,21.51,21.58,170400.0,20.0726,20.2032,20.054,20.1192,170400.0
2011-05-06 12:35:00,21.57,21.61,21.53,21.53,318400.0,20.1099,20.1472,20.0726,20.0726,318400.0
2011-05-06 12:40:00,21.53,21.56,21.29,21.34,797200.0,20.0726,20.1006,19.8489,19.8955,797200.0
2011-05-06 12:45:00,21.34,21.4,21.29,21.36,393600.0,19.8955,19.9514,19.8489,19.9141,393600.0
2011-05-06 12:50:00,21.36,21.47,21.32,21.47,361200.0,19.9141,20.0167,19.8768,20.0167,361200.0
2011-05-06 12:55:00,21.47,21.48,21.38,21.48,224000.0,20.0167,20.026,19.9328,20.026,224000.0
2011-05-06 13:00:00,21.48,21.54,21.45,21.51,437200.0,20.026,20.082,19.998,20.054,437200.0
2011-05-06 13:05:00,21.5,21.64,21.46,21.63,368800.0,20.0447,20.1752,20.0074,20.1659,368800.0
2011-05-06 13:10:00,21.63,21.64,21.43,21.51,531600.0,20.1659,20.1752,19.9794,20.054,531600.0
2011-05-06 13:15:00,21.48,21.52,21.24,21.26,1103600.0,20.026,20.0633,19.8023,19.8209,1103600.0
2011-05-06 13:20:00,21.26,21.36,21.23,21.35,506000.0,19.8209,19.9141,19.7929,19.9048,506000.0
2011-05-06 13:25:00,21.35,21.36,21.23,21.3,435600.0,19.9048,19.9141,19.7929,19.8582,435600.0
2011-05-06 13:30:00,21.29,21.45,21.27,21.42,556000.0,19.8489,19.998,19.8302,19.9701,556000.0
2011-05-06 13:35:00,21.41,21.43,21.31,21.35,202800.0,19.9608,19.9794,19.8675,19.9048,202800.0
2011-05-06 13:40:00,21.36,21.44,21.3,21.3,218400.0,19.9141,19.9887,19.8582,19.8582,218400.0
2011-05-06 13:45:00,21.3,21.36,21.28,21.3,196000.0,19.8582,19.9141,19.8396,19.8582,196000.0
2011-05-06 13:50:00,21.29,21.4,21.29,21.35,152800.0,19.8489,19.9514,19.8489,19.9048,152800.0
2011-05-06 13:55:00,21.34,21.36,21.28,21.28,192400.0,19.8955,19.9141,19.8396,19.8396,192400.0
2011-05-06 14:00:00,21.28,21.31,21.21,21.31,389600.0,19.8396,19.8675,19.7743,19.8675,389600.0
2011-05-06 14:05:00,21.31,21.33,21.29,21.33,240800.0,19.8675,19.8862,19.8489,19.8862,240800.0
2011-05-06 14:10:00,21.33,21.42,21.32,21.35,443600.0,19.8862,19.9701,19.8768,19.9048,443600.0
2011-05-06 14:15:00,21.35,21.39,21.25,21.36,270000.0,19.9048,19.9421,19.8116,19.9141,270000.0
2011-05-06 14:20:00,21.35,21.36,21.22,21.26,329600.0,19.9048,19.9141,19.7836,19.8209,329600.0
2011-05-06 14:25:00,21.24,21.24,21.1,21.13,455200.0,19.8023,19.8023,19.6717,19.6997,455200.0
2011-05-06 14:30:00,21.12,21.17,20.87,20.91,859200.0,19.6904,19.737,19.4573,19.4946,859200.0
2011-05-06 14:35:00,20.89,20.97,20.88,20.97,533600.0,19.476,19.5505,19.4666,19.5505,533600.0
2011-05-06 14:40:00,20.97,21.09,20.97,21.07,448400.0,19.5505,19.6624,19.5505,19.6438,448400.0
2011-05-06 14:45:00,21.07,21.11,20.95,21.02,352800.0,19.6438,19.6811,19.5319,19.5972,352800.0
2011-05-06 14:50:00,21.02,21.13,20.96,21.0,443200.0,19.5972,19.6997,19.5412,19.5785,443200.0
2011-05-06 14:55:00,20.98,21.08,20.94,21.02,306000.0,19.5599,19.6531,19.5226,19.5972,306000.0
2011-05-06 15:00:00,21.01,21.15,20.99,21.1,391600.0,19.5878,19.7184,19.5692,19.6717,391600.0
2011-05-06 15:05:00,21.12,21.14,21.04,21.12,241200.0,19.6904,19.709,19.6158,19.6904,241200.0
2011-05-06 15:10:00,21.13,21.22,21.13,21.16,254800.0,19.6997,19.7836,19.6997,19.7277,254800.0
2011-05-06 15:15:00,21.18,21.23,21.16,21.22,106400.0,19.7463,19.7929,19.7277,19.7836,106400.0
2011-05-06 15:20:00,21.22,21.22,21.12,21.13,187600.0,19.7836,19.7836,19.6904,19.6997,187600.0
2011-05-06 15:25:00,21.14,21.14,21.02,21.1,419600.0,19.709,19.709,19.5972,19.6717,419600.0
2011-05-06 15:30:00,21.1,21.19,21.08,21.19,245600.0,19.6717,19.7556,19.6531,19.7556,245600.0
2011-05-06 15:35:00,21.18,21.29,21.15,21.22,682800.0,19.7463,19.8489,19.7184,19.7836,682800.0
2011-05-06 15:40:00,21.22,21.38,21.21,21.36,404000.0,19.7836,19.9328,19.7743,19.9141,404000.0
2011-05-06 15:45:00,21.36,21.37,21.26,21.28,419600.0,19.9141,19.9235,19.8209,19.8396,419600.0
2011-05-06 15:50:00,21.28,21.31,21.19,21.23,546000.0,19.8396,19.8675,19.7556,19.7929,546000.0
2011-05-06 15:55:00,21.23,21.28,21.15,21.17,638000.0,19.7929,19.8396,19.7184,19.737,638000.0
2011-05-09 09:30:00,21.12,21.23,21.02,21.23,967600.0,19.6904,19.7929,19.5972,19.7929,967600.0
2011-05-09 09:35:00,21.23,21.27,21.16,21.21,658800.0,19.7929,19.8302,19.7277,19.7743,658800.0
2011-05-09 09:40:00,21.21,21.23,21.07,21.23,710400.0,19.7743,19.7929,19.6438,19.7929,710400.0
2011-05-09 09:45:00,21.23,21.31,21.18,21.2,813200.0,19.7929,19.8675,19.7463,19.765,813200.0
2011-05-09 09:50:00,21.19,21.3,21.09,21.12,596000.0,19.7556,19.8582,19.6624,19.6904,596000.0
2011-05-09 09:55:00,21.13,21.25,21.08,21.18,426000.0,19.6997,19.8116,19.6531,19.7463,426000.0
2011-05-09 10:00:00,21.16,21.27,21.11,21.16,281600.0,19.7277,19.8302,19.6811,19.7277,281600.0
2011-05-09 10:05:00,21.17,21.34,21.15,21.34,434800.0,19.737,19.8955,19.7184,19.8955,434800.0
2011-05-09 10:10:00,21.34,21.42,21.33,21.37,590000.0,19.8955,19.9701,19.8862,19.9235,590000.0
2011-05-09 10:15:00,21.38,21.46,21.24,21.24,480800.0,19.9328,20.0074,19.8023,19.8023,480800.0
2011-05-09 10:20:00,21.24,21.3,21.1,21.26,544800.0,19.8023,19.8582,19.6717,19.8209,544800.0
2011-05-09 10:25:00,21.25,21.38,21.21,21.27,553600.0,19.8116,19.9328,19.7743,19.8302,553600.0
2011-05-09 10:30:00,21.26,21.34,21.18,21.33,240400.0,19.8209,19.8955,19.7463,19.8862,240400.0
2011-05-09 10:35:00,21.35,21.35,21.22,21.23,218800.0,19.9048,19.9048,19.7836,19.7929,218800.0
2011-05-09 10:40:00,21.22,21.32,21.21,21.32,208800.0,19.7836,19.8768,19.7743,19.8768,208800.0
2011-05-09 10:45:00,21.3,21.35,21.22,21.31,223200.0,19.8582,19.9048,19.7836,19.8675,223200.0
2011-05-09 10:50:00,21.32,21.5,21.29,21.5,505200.0,19.8768,20.0447,19.8489,20.0447,505200.0
2011-05-09 10:55:00,21.49,21.5,21.39,21.4,719200.0,20.0353,20.0447,19.9421,19.9514,719200.0
2011-05-09 11:00:00,21.41,21.5,21.41,21.45,335600.0,19.9608,20.0447,19.9608,19.998,335600.0
2011-05-09 11:05:00,21.45,21.49,21.41,21.47,213600.0,19.998,20.0353,19.9608,20.0167,213600.0
2011-05-09 11:10:00,21.47,21.5,21.45,21.48,120800.0,20.0167,20.0447,19.998,20.026,120800.0
2011-05-09 11:15:00,21.48,21.51,21.44,21.49,225600.0,20.026,20.054,19.9887,20.0353,225600.0
2011-05-09 11:20:00,21.5,21.56,21.45,21.46,319600.0,20.0447,20.1006,19.998,20.0074,319600.0
2011-05-09 11:25:00,21.46,21.51,21.43,21.51,219600.0,20.0074,20.054,19.9794,20.054,219600.0
2011-05-09 11:30:00,21.51,21.52,21.47,21.47,125200.0,20.054,20.0633,20.0167,20.0167,125200.0
2011-05-09 11:35:00,21.49,21.54,21.47,21.52,106800.0,20.0353,20.082,20.0167,20.0633,106800.0
2011-05-09 11:40:00,21.51,21.52,21.38,21.39,184000.0,20.054,20.0633,19.9328,19.9421,184000.0
2011-05-09 11:45:00,21.4,21.47,21.34,21.47,271200.0,19.9514,20.0167,19.8955,20.0167,271200.0
2011-05-09 11:50:00,21.47,21.59,21.44,21.59,306800.0,20.0167,20.1286,19.9887,20.1286,306800.0
2011-05-09 11:55:00,21.58,21.63,21.57,21.61,356400.0,20.1192,20.1659,20.1099,20.1472,356400.0
2011-05-09 12:00:00,21.61,21.69,21.59,21.68,460400.0,20.1472,20.2218,20.1286,20.2125,460400.0
2011-05-09 12:05:00,21.69,21.78,21.69,21.74,574000.0,20.2218,20.3057,20.2218,20.2684,574000.0
2011-05-09 12:10:00,21.75,21.84,21.75,21.83,324400.0,20.2777,20.3616,20.2777,20.3523,324400.0
2011-05-09 12:15:00,21.84,21.91,21.8,21.81,624000.0,20.3616,20.4269,20.3244,20.3337,624000.0
2011-05-09 12:20:00,21.81,21.82,21.78,21.79,167200.0,20.3337,20.343,20.3057,20.315,167200.0
2011-05-09 12:25:00,21.79,21.81,21.75,21.76,194400.0,20.315,20.3337,20.2777,20.2871,194400.0
2011-05-09 12:30:00,21.76,21.83,21.76,21.82,196800.0,20.2871,20.3523,20.2871,20.343,196800.0
2011-05-09 12:35:00,21.83,21.86,21.81,21.84,112400.0,20.3523,20.3803,20.3337,20.3616,112400.0
2011-05-09 12:40:00,21.85,21.86,21.81,21.81,118400.0,20.371,20.3803,20.3337,20.3337,118400.0
2011-05-09 12:45:00,21.81,21.86,21.81,21.86,176800.0,20.3337,20.3803,20.3337,20.3803,176800.0
2011-05-09 12:50:00,21.86,21.86,21.73,21.76,264000.0,20.3803,20.3803,20.2591,20.2871,264000.0
2011-05-09 12:55:00,21.75,21.75,21.71,21.73,187200.0,20.2777,20.2777,20.2404,20.2591,187200.0
2011-05-09 13:00:00,21.71,21.79,21.69,21.76,248400.0,20.2404,20.315,20.2218,20.2871,248400.0
2011-05-09 13:05:00,21.76,21.77,21.73,21.75,103200.0,20.2871,20.2964,20.2591,20.2777,103200.0
2011-05-09 13:10:00,21.76,21.83,21.76,21.81,136800.0,20.2871,20.3523,20.2871,20.3337,136800.0
2011-05-09 13:15:00,21.81,21.83,21.78,21.78,101200.0,20.3337,20.3523,20.3057,20.3057,101200.0
2011-05-09 13:20:00,21.79,21.79,21.73,21.73,293600.0,20.315,20.315,20.2591,20.2591,293600.0
2011-05-09 13:25:00,21.74,21.83,21.73,21.77,102400.0,20.2684,20.3523,20.2591,20.2964,102400.0
2011-05-09 13:30:00,21.77,21.83,21.76,21.8,85600.0,20.2964,20.3523,20.2871,20.3244,85600.0
2011-05-09 13:35:00,21.82,21.83,21.78,21.82,73600.0,20.343,20.3523,20.3057,20.343,73600.0
2011-05-09 13:40:00,21.81,21.86,21.81,21.86,221600.0,20.3337,20.3803,20.3337,20.3803,221600.0
2011-05-09 13:45:00,21.86,21.88,21.85,21.85,399200.0,20.3803,20.3989,20.371,20.371,399200.0
2011-05-09 13:50:00,21.85,21.88,21.84,21.85,215600.0,20.371,20.3989,20.3616,20.371,215600.0
2011-05-09 13:55:00,21.84,21.86,21.82,21.85,81600.0,20.3616,20.3803,20.343,20.371,81600.0
2011-05-09 14:00:00,21.86,21.86,21.79,21.8,189200.0,20.3803,20.3803,20.315,20.3244,189200.0
2011-05-09 14:05:00,21.79,21.86,21.79,21.86,106000.0,20.315,20.3803,20.315,20.3803,106000.0
2011-05-09 14:10:00,21.86,21.89,21.86,21.88,147600.0,20.3803,20.4083,20.3803,20.3989,147600.0
2011-05-09 14:15:00,21.88,21.88,21.82,21.85,169600.0,20.3989,20.3989,20.343,20.371,169600.0
2011-05-09 14:20:00,21.86,21.86,21.82,21.83,90800.0,20.3803,20.3803,20.343,20.3523,90800.0
2011-05-09 14:25:00,21.82,21.87,21.82,21.86,58800.0,20.343,20.3896,20.343,20.3803,58800.0
2011-05-09 14:30:00,21.86,21.92,21.86,21.9,244800.0,20.3803,20.4362,20.3803,20.4176,244800.0
2011-05-09 14:35:00,21.9,21.96,21.88,21.96,154000.0,20.4176,20.4735,20.3989,20.4735,154000.0
2011-05-09 14:40:00,21.96,21.98,21.87,21.88,392800.0,20.4735,20.4922,20.3896,20.3989,392800.0
2011-05-09 14:45:00,21.87,21.88,21.77,21.79,446400.0,20.3896,20.3989,20.2964,20.315,446400.0
2011-05-09 14:50:00,21.79,21.82,21.76,21.78,176400.0,20.315,20.343,20.2871,20.3057,176400.0
2011-05-09 14:55:00,21.77,21.82,21.77,21.81,122000.0,20.2964,20.343,20.2964,20.3337,122000.0
2011-05-09 15:00:00,21.81,21.87,21.8,21.84,185600.0,20.3337,20.3896,20.3244,20.3616,185600.0
2011-05-09 15:05:00,21.84,21.85,21.79,21.85,153200.0,20.3616,20.371,20.315,20.371,153200.0
2011-05-09 15:10:00,21.85,21.87,21.8,21.8,169600.0,20.371,20.3896,20.3244,20.3244,169600.0
2011-05-09 15:15:00,21.81,21.87,21.81,21.85,128000.0,20.3337,20.3896,20.3337,20.371,128000.0
2011-05-09 15:20:00,21.84,21.86,21.82,21.84,124000.0,20.3616,20.3803,20.343,20.3616,124000.0
2011-05-09 15:25:00,21.85,21.89,21.79,21.8,381600.0,20.371,20.4083,20.315,20.3244,381600.0
2011-05-09 15:30:00,21.8,21.85,21.77,21.78,178400.0,20.3244,20.371,20.2964,20.3057,178400.0
2011-05-09 15:35:00,21.78,21.85,21.75,21.84,144400.0,20.3057,20.371,20.2777,20.3616,144400.0
2011-05-09 15:40:00,21.84,21.84,21.75,21.81,283200.0,20.3616,20.3616,20.2777,20.3337,283200.0
2011-05-09 15:45:00,21.81,21.92,21.81,21.88,388400.0,20.3337,20.4362,20.3337,20.3989,388400.0
2011-05-09 15:50:00,21.88,21.94,21.86,21.86,457200.0,20.3989,20.4549,20.3803,20.3803,457200.0
2011-05-09 15:55:00,21.86,21.91,21.8,21.88,1101200.0,20.3803,20.4269,20.3244,20.3989,1101200.0
2011-05-10 09:30:00,22.25,22.37,22.18,22.34,853600.0,20.7439,20.8558,20.6786,20.8278,853600.0
2011-05-10 09:35:00,22.35,22.35,22.19,22.21,629600.0,20.8371,20.8371,20.688,20.7066,629600.0
2011-05-10 09:40:00,22.21,22.35,22.19,22.34,466400.0,20.7066,20.8371,20.688,20.8278,466400.0
2011-05-10 09:45:00,22.33,22.44,22.3,22.44,562800.0,20.8185,20.921,20.7905,20.921,562800.0
2011-05-10 09:50:00,22.45,22.48,22.38,22.41,550400.0,20.9304,20.9583,20.8651,20.8931,550400.0
2011-05-10 09:55:00,22.41,22.56,22.41,22.52,702400.0,20.8931,21.0329,20.8931,20.9956,702400.0
2011-05-10 10:00:00,22.53,22.58,22.4,22.42,836400.0,21.0049,21.0516,20.8837,20.9024,836400.0
2011-05-10 10:05:00,22.44,22.48,22.35,22.43,452800.0,20.921,20.9583,20.8371,20.9117,452800.0
2011-05-10 10:10:00,22.42,22.55,22.4,22.54,434000.0,20.9024,21.0236,20.8837,21.0143,434000.0
2011-05-10 10:15:00,22.54,22.55,22.45,22.48,308000.0,21.0143,21.0236,20.9304,20.9583,308000.0
2011-05-10 10:20:00,22.47,22.64,22.46,22.58,1195200.0,20.949,21.1075,20.9397,21.0516,1195200.0
2011-05-10 10:25:00,22.58,22.63,22.55,22.56,370000.0,21.0516,21.0982,21.0236,21.0329,370000.0
2011-05-10 10:30:00,22.56,22.63,22.56,22.6,368400.0,21.0329,21.0982,21.0329,21.0702,368400.0
2011-05-10 10:35:00,22.59,22.63,22.55,22.57,283600.0,21.0609,21.0982,21.0236,21.0422,283600.0
2011-05-10 10:40:00,22.57,22.57,22.51,22.53,313200.0,21.0422,21.0422,20.9863,21.0049,313200.0
2011-05-10 10:45:00,22.53,22.58,22.49,22.56,358000.0,21.0049,21.0516,20.9677,21.0329,358000.0
2011-05-10 10:50:00,22.55,22.6,22.55,22.58,155600.0,21.0236,21.0702,21.0236,21.0516,155600.0
2011-05-10 10:55:00,22.59,22.62,22.55,22.58,170400.0,21.0609,21.0889,21.0236,21.0516,170400.0
2011-05-10 11:00:00,22.59,22.67,22.57,22.6,541600.0,21.0609,21.1355,21.0422,21.0702,541600.0
2011-05-10 11:05:00,22.6,22.61,22.56,22.6,175600.0,21.0702,21.0795,21.0329,21.0702,175600.0
2011-05-10 11:10:00,22.59,22.61,22.56,22.61,158000.0,21.0609,21.0795,21.0329,21.0795,158000.0
2011-05-10 11:15:00,22.6,22.61,22.5,22.52,160000.0,21.0702,21.0795,20.977,20.9956,160000.0
2011-05-10 11:20:00,22.52,22.53,22.45,22.47,256800.0,20.9956,21.0049,20.9304,20.949,256800.0
2011-05-10 11:25:00,22.46,22.49,22.44,22.45,403600.0,20.9397,20.9677,20.921,20.9304,403600.0
2011-05-10 11:30:00,22.46,22.48,22.44,22.45,162800.0,20.9397,20.9583,20.921,20.9304,162800.0
2011-05-10 11:35:00,22.46,22.51,22.45,22.45,182800.0,20.9397,20.9863,20.9304,20.9304,182800.0
2011-05-10 11:40:00,22.46,22.57,22.46,22.54,200000.0,20.9397,21.0422,20.9397,21.0143,200000.0
2011-05-10 11:45:00,22.55,22.61,22.55,22.59,142000.0,21.0236,21.0795,21.0236,21.0609,142000.0
2011-05-10 11:50:00,22.59,22.65,22.57,22.64,315600.0,21.0609,21.1168,21.0422,21.1075,315600.0
2011-05-10 11:55:00,22.64,22.68,22.58,22.6,443200.0,21.1075,21.1448,21.0516,21.0702,443200.0
2011-05-10 12:00:00,22.6,22.65,22.59,22.6,114400.0,21.0702,21.1168,21.0609,21.0702,114400.0
2011-05-10 12:05:00,22.6,22.63,22.6,22.62,174000.0,21.0702,21.0982,21.0702,21.0889,174000.0
2011-05-10 12:10:00,22.62,22.63,22.59,22.61,103600.0,21.0889,21.0982,21.0609,21.0795,103600.0
2011-05-10 12:15:00,22.61,22.66,22.59,22.66,93600.0,21.0795,21.1261,21.0609,21.1261,93600.0
2011-05-10 12:20:00,22.66,22.68,22.62,22.65,321200.0,21.1261,21.1448,21.0889,21.1168,321200.0
2011-05-10 12:25:00,22.65,22.65,22.59,22.61,312400.0,21.1168,21.1168,21.0609,21.0795,312400.0
2011-05-10 12:30:00,22.61,22.64,22.59,22.63,166400.0,21.0795,21.1075,21.0609,21.0982,166400.0
2011-05-10 12:35:00,22.63,22.65,22.61,22.63,285600.0,21.0982,21.1168,21.0795,21.0982,285600.0
2011-05-10 12:40:00,22.65,22.66,22.59,22.61,320000.0,21.1168,21.1261,21.0609,21.0795,320000.0
2011-05-10 12:45:00,22.62,22.63,22.59,22.6,156800.0,21.0889,21.0982,21.0609,21.0702,156800.0
2011-05-10 12:50:00,22.61,22.63,22.58,22.61,188400.0,21.0795,21.0982,21.0516,21.0795,188400.0
2011-05-10 12:55:00,22.61,22.62,22.61,22.61,46800.0,21.0795,21.0889,21.0795,21.0795,46800.0
2011-05-10 13:00:00,22.61,22.61,22.51,22.57,165600.0,21.0795,21.0795,20.9863,21.0422,165600.0
2011-05-10 13:05:00,22.56,22.59,22.55,22.56,78800.0,21.0329,21.0609,21.0236,21.0329,78800.0
2011-05-10 13:10:00,22.56,22.58,22.52,22.56,132400.0,21.0329,21.0516,20.9956,21.0329,132400.0
2011-05-10 13:15:00,22.55,22.57,22.54,22.57,64400.0,21.0236,21.0422,21.0143,21.0422,64400.0
2011-05-10 13:20:00,22.58,22.59,22.53,22.57,132800.0,21.0516,21.0609,21.0049,21.0422,132800.0
2011-05-10 13:25:00,22.58,22.6,22.55,22.59,130000.0,21.0516,21.0702,21.0236,21.0609,130000.0
2011-05-10 13:30:00,22.58,22.6,22.55,22.56,100000.0,21.0516,21.0702,21.0236,21.0329,100000.0
2011-05-10 13:35:00,22.56,22.59,22.56,22.58,52000.0,21.0329,21.0609,21.0329,21.0516,52000.0
2011-05-10 13:40:00,22.58,22.6,22.58,22.59,40800.0,21.0516,21.0702,21.0516,21.0609,40800.0
2011-05-10 13:45:00,22.6,22.6,22.56,22.58,50000.0,21.0702,21.0702,21.0329,21.0516,50000.0
2011-05-10 13:50:00,22.58,22.6,22.5,22.54,423600.0,21.0516,21.0702,20.977,21.0143,423600.0
2011-05-10 13:55:00,22.54,22.58,22.52,22.57,52400.0,21.0143,21.0516,20.9956,21.0422,52400.0
2011-05-10 14:00:00,22.57,22.6,22.56,22.57,126000.0,21.0422,21.0702,21.0329,21.0422,126000.0
2011-05-10 14:05:00,22.58,22.61,22.58,22.6,104000.0,21.0516,21.0795,21.0516,21.0702,104000.0
2011-05-10 14:10:00,22.6,22.63,22.59,22.62,81200.0,21.0702,21.0982,21.0609,21.0889,81200.0
2011-05-10 14:15:00,22.59,22.6,22.53,22.55,70000.0,21.0609,21.0702,21.0049,21.0236,70000.0
2011-05-10 14:20:00,22.55,22.55,22.53,22.53,71600.0,21.0236,21.0236,21.0049,21.0049,71600.0
2011-05-10 14:25:00,22.53,22.59,22.52,22.58,224000.0,21.0049,21.0609,20.9956,21.0516,224000.0
2011-05-10 14:30:00,22.57,22.61,22.56,22.61,63600.0,21.0422,21.0795,21.0329,21.0795,63600.0
2011-05-10 14:35:00,22.6,22.67,22.58,22.67,602800.0,21.0702,21.1355,21.0516,21.1355,602800.0
2011-05-10 14:40:00,22.67,22.77,22.65,22.76,737600.0,21.1355,21.2287,21.1168,21.2194,737600.0
2011-05-10 14:45:00,22.76,22.78,22.72,22.74,344400.0,21.2194,21.238,21.1821,21.2007,344400.0
2011-05-10 14:50:00,22.74,22.77,22.74,22.75,326800.0,21.2007,21.2287,21.2007,21.2101,326800.0
2011-05-10 14:55:00,22.75,22.79,22.75,22.78,152400.0,21.2101,21.2473,21.2101,21.238,152400.0
2011-05-10 15:00:00,22.78,22.82,22.74,22.81,667200.0,21.238,21.2753,21.2007,21.266,667200.0
2011-05-10 15:05:00,22.81,22.86,22.78,22.86,404000.0,21.266,21.3126,21.238,21.3126,404000.0
2011-05-10 15:10:00,22.86,22.89,22.83,22.85,276000.0,21.3126,21.3406,21.2846,21.3033,276000.0
2011-05-10 15:15:00,22.85,22.91,22.84,22.89,347200.0,21.3033,21.3592,21.294,21.3406,347200.0
2011-05-10 15:20:00,22.9,22.9,22.83,22.86,213600.0,21.3499,21.3499,21.2846,21.3126,213600.0
2011-05-10 15:25:00,22.86,22.9,22.85,22.86,288000.0,21.3126,21.3499,21.3033,21.3126,288000.0
2011-05-10 15:30:00,22.86,22.88,22.84,22.86,272400.0,21.3126,21.3313,21.294,21.3126,272400.0
2011-05-10 15:35:00,22.86,22.87,22.82,22.84,198400.0,21.3126,21.3219,21.2753,21.294,198400.0
2011-05-10 15:40:00,22.83,22.87,22.79,22.86,239600.0,21.2846,21.3219,21.2473,21.3126,239600.0
2011-05-10 15:45:00,22.86,22.86,22.82,22.85,222000.0,21.3126,21.3126,21.2753,21.3033,222000.0
2011-05-10 15:50:00,22.85,22.88,22.84,22.85,446400.0,21.3033,21.3313,21.294,21.3033,446400.0
2011-05-10 15:55:00,22.86,22.91,22.84,22.91,1026400.0,21.3126,21.3592,21.294,21.3592,1026400.0
2011-05-11 09:30:00,22.7,22.73,22.49,22.49,1027200.0,21.1634,21.1914,20.9677,20.9677,1027200.0
2011-05-11 09:35:00,22.5,22.6,22.47,22.59,730800.0,20.977,21.0702,20.949,21.0609,730800.0
2011-05-11 09:40:00,22.59,22.64,22.51,22.6,566400.0,21.0609,21.1075,20.9863,21.0702,566400.0
2011-05-11 09:45:00,22.6,22.7,22.6,22.68,581200.0,21.0702,21.1634,21.0702,21.1448,581200.0
2011-05-11 09:50:00,22.7,22.79,22.7,22.7,554000.0,21.1634,21.2473,21.1634,21.1634,554000.0
2011-05-11 09:55:00,22.7,22.71,22.56,22.6,620400.0,21.1634,21.1728,21.0329,21.0702,620400.0
2011-05-11 10:00:00,22.59,22.6,22.42,22.43,1201600.0,21.0609,21.0702,20.9024,20.9117,1201600.0
2011-05-11 10:05:00,22.44,22.53,22.4,22.44,528400.0,20.921,21.0049,20.8837,20.921,528400.0
2011-05-11 10:10:00,22.44,22.45,22.36,22.42,758800.0,20.921,20.9304,20.8464,20.9024,758800.0
2011-05-11 10:15:00,22.42,22.51,22.4,22.47,464800.0,20.9024,20.9863,20.8837,20.949,464800.0
2011-05-11 10:20:00,22.47,22.49,22.4,22.41,322400.0,20.949,20.9677,20.8837,20.8931,322400.0
2011-05-11 10:25:00,22.41,22.42,22.32,22.38,532000.0,20.8931,20.9024,20.8092,20.8651,532000.0
2011-05-11 10:30:00,22.37,22.38,22.26,22.34,1004400.0,20.8558,20.8651,20.7532,20.8278,1004400.0
2011-05-11 10:35:00,22.34,22.34,22.13,22.15,1083200.0,20.8278,20.8278,20.632,20.6507,1083200.0
2011-05-11 10:40:00,22.14,22.22,22.13,22.18,564000.0,20.6413,20.7159,20.632,20.6786,564000.0
2011-05-11 10:45:00,22.17,22.24,22.16,22.22,508400.0,20.6693,20.7346,20.66,20.7159,508400.0
2011-05-11 10:50:00,22.22,22.28,22.2,22.28,427200.0,20.7159,20.7719,20.6973,20.7719,427200.0
2011-05-11 10:55:00,22.28,22.31,22.24,22.25,515200.0,20.7719,20.7998,20.7346,20.7439,515200.0
2011-05-11 11:00:00,22.25,22.31,22.22,22.28,315200.0,20.7439,20.7998,20.7159,20.7719,315200.0
2011-05-11 11:05:00,22.28,22.3,22.25,22.29,157600.0,20.7719,20.7905,20.7439,20.7812,157600.0
2011-05-11 11:10:00,22.29,22.31,22.22,22.24,325200.0,20.7812,20.7998,20.7159,20.7346,325200.0
2011-05-11 11:15:00,22.24,22.38,22.23,22.36,395200.0,20.7346,20.8651,20.7252,20.8464,395200.0
2011-05-11 11:20:00,22.36,22.39,22.34,22.38,307200.0,20.8464,20.8744,20.8278,20.8651,307200.0
2011-05-11 11:25:00,22.37,22.39,22.31,22.31,255600.0,20.8558,20.8744,20.7998,20.7998,255600.0
2011-05-11 11:30:00,22.33,22.4,22.33,22.34,183600.0,20.8185,20.8837,20.8185,20.8278,183600.0
2011-05-11 11:35:00,22.33,22.34,22.26,22.27,224400.0,20.8185,20.8278,20.7532,20.7625,224400.0
2011-05-11 11:40:00,22.27,22.31,22.26,22.29,94000.0,20.7625,20.7998,20.7532,20.7812,94000.0
2011-05-11 11:45:00,22.27,22.32,22.21,22.22,249200.0,20.7625,20.8092,20.7066,20.7159,249200.0
2011-05-11 11:50:00,22.21,22.24,22.2,22.23,302800.0,20.7066,20.7346,20.6973,20.7252,302800.0
2011-05-11 11:55:00,22.23,22.23,22.0,22.06,1124400.0,20.7252,20.7252,20.5108,20.5668,1124400.0
2011-05-11 12:00:00,22.05,22.07,21.88,21.9,1050000.0,20.5574,20.5761,20.3989,20.4176,1050000.0
2011-05-11 12:05:00,21.91,21.93,21.85,21.9,601200.0,20.4269,20.4456,20.371,20.4176,601200.0
2011-05-11 12:10:00,21.89,21.89,21.69,21.72,992800.0,20.4083,20.4083,20.2218,20.2498,992800.0
2011-05-11 12:15:00,21.71,21.72,21.46,21.66,1663200.0,20.2404,20.2498,20.0074,20.1938,1663200.0
2011-05-11 12:20:00,21.66,21.77,21.62,21.73,661200.0,20.1938,20.2964,20.1565,20.2591,661200.0
2011-05-11 12:25:00,21.73,21.77,21.68,21.71,284400.0,20.2591,20.2964,20.2125,20.2404,284400.0
2011-05-11 12:30:00,21.71,21.72,21.64,21.69,552000.0,20.2404,20.2498,20.1752,20.2218,552000.0
2011-05-11 12:35:00,21.69,21.86,21.69,21.77,612400.0,20.2218,20.3803,20.2218,20.2964,612400.0
2011-05-11 12:40:00,21.77,21.84,21.73,21.76,440400.0,20.2964,20.3616,20.2591,20.2871,440400.0
2011-05-11 12:45:00,21.76,21.76,21.6,21.63,935200.0,20.2871,20.2871,20.1379,20.1659,935200.0
2011-05-11 12:50:00,21.64,21.71,21.61,21.7,440000.0,20.1752,20.2404,20.1472,20.2311,440000.0
2011-05-11 12:55:00,21.7,21.78,21.67,21.77,381200.0,20.2311,20.3057,20.2032,20.2964,381200.0
2011-05-11 13:00:00,21.79,21.8,21.74,21.76,502400.0,20.315,20.3244,20.2684,20.2871,502400.0
2011-05-11 13:05:00,21.77,21.78,21.68,21.68,249600.0,20.2964,20.3057,20.2125,20.2125,249600.0
2011-05-11 13:10:00,21.69,21.74,21.68,21.73,160000.0,20.2218,20.2684,20.2125,20.2591,160000.0
2011-05-11 13:15:00,21.71,21.75,21.68,21.71,157600.0,20.2404,20.2777,20.2125,20.2404,157600.0
2011-05-11 13:20:00,21.7,21.74,21.7,21.72,126800.0,20.2311,20.2684,20.2311,20.2498,126800.0
2011-05-11 13:25:00,21.74,21.75,21.57,21.58,757600.0,20.2684,20.2777,20.1099,20.1192,757600.0
2011-05-11 13:30:00,21.58,21.6,21.52,21.52,512000.0,20.1192,20.1379,20.0633,20.0633,512000.0
2011-05-11 13:35:00,21.52,21.62,21.36,21.6,1663600.0,20.0633,20.1565,19.9141,20.1379,1663600.0
2011-05-11 13:40:00,21.6,21.65,21.54,21.63,440000.0,20.1379,20.1845,20.082,20.1659,440000.0
2011-05-11 13:45:00,21.63,21.65,21.56,21.58,293200.0,20.1659,20.1845,20.1006,20.1192,293200.0
2011-05-11 13:50:00,21.6,21.64,21.58,21.64,236800.0,20.1379,20.1752,20.1192,20.1752,236800.0
2011-05-11 13:55:00,21.64,21.65,21.52,21.55,228800.0,20.1752,20.1845,20.0633,20.0913,228800.0
2011-05-11 14:00:00,21.54,21.6,21.53,21.57,139200.0,20.082,20.1379,20.0726,20.1099,139200.0
2011-05-11 14:05:00,21.57,21.6,21.51,21.53,98800.0,20.1099,20.1379,20.054,20.0726,98800.0
2011-05-11 14:10:00,21.53,21.57,21.49,21.5,234400.0,20.0726,20.1099,20.0353,20.0447,234400.0
2011-05-11 14:15:00,21.5,21.56,21.5,21.55,114800.0,20.0447,20.1006,20.0447,20.0913,114800.0
2011-05-11 14:20:00,21.55,21.58,21.48,21.51,218800.0,20.0913,20.1192,20.026,20.054,218800.0
2011-05-11 14:25:00,21.5,21.58,21.46,21.55,379200.0,20.0447,20.1192,20.0074,20.0913,379200.0
2011-05-11 14:30:00,21.54,21.61,21.53,21.56,200400.0,20.082,20.1472,20.0726,20.1006,200400.0
2011-05-11 14:35:00,21.55,21.71,21.55,21.68,348400.0,20.0913,20.2404,20.0913,20.2125,348400.0
2011-05-11 14:40:00,21.68,21.74,21.64,21.68,346000.0,20.2125,20.2684,20.1752,20.2125,346000.0
2011-05-11 14:45:00,21.67,21.72,21.66,21.69,217600.0,20.2032,20.2498,20.1938,20.2218,217600.0
2011-05-11 14:50:00,21.68,21.7,21.65,21.66,195200.0,20.2125,20.2311,20.1845,20.1938,195200.0
2011-05-11 14:55:00,21.66,21.7,21.6,21.61,346000.0,20.1938,20.2311,20.1379,20.1472,346000.0
2011-05-11 15:00:00,21.61,21.64,21.6,21.61,214400.0,20.1472,20.1752,20.1379,20.1472,214400.0
2011-05-11 15:05:00,21.61,21.67,21.6,21.63,253600.0,20.1472,20.2032,20.1379,20.1659,253600.0
2011-05-11 15:10:00,21.62,21.65,21.6,21.65,223200.0,20.1565,20.1845,20.1379,20.1845,223200.0
2011-05-11 15:15:00,21.65,21.73,21.61,21.72,378000.0,20.1845,20.2591,20.1472,20.2498,378000.0
2011-05-11 15:20:00,21.72,21.86,21.69,21.83,785200.0,20.2498,20.3803,20.2218,20.3523,785200.0
2011-05-11 15:25:00,21.85,21.87,21.79,21.79,443600.0,20.371,20.3896,20.315,20.315,443600.0
2011-05-11 15:30:00,21.79,21.84,21.75,21.76,350000.0,20.315,20.3616,20.2777,20.2871,350000.0
2011-05-11 15:35:00,21.76,21.76,21.65,21.68,531600.0,20.2871,20.2871,20.1845,20.2125,531600.0
2011-05-11 15:40:00,21.68,21.73,21.65,21.68,499600.0,20.2125,20.2591,20.1845,20.2125,499600.0
2011-05-11 15:45:00,21.7,21.76,21.66,21.73,676000.0,20.2311,20.2871,20.1938,20.2591,676000.0
2011-05-11 15:50:00,21.73,21.81,21.7,21.8,644800.0,20.2591,20.3337,20.2311,20.3244,644800.0
2011-05-11 15:55:00,21.8,21.84,21.71,21.71,1069200.0,20.3244,20.3616,20.2404,20.2404,1069200.0
2011-05-12 09:30:00,21.31,21.39,21.22,21.36,1050400.0,19.8675,19.9421,19.7836,19.9141,1050400.0
2011-05-12 09:35:00,21.36,21.4,21.09,21.1,996000.0,19.9141,19.9514,19.6624,19.6717,996000.0
2011-05-12 09:40:00,21.1,21.22,20.95,20.96,1158000.0,19.6717,19.7836,19.5319,19.5412,1158000.0
2011-05-12 09:45:00,20.96,21.08,20.95,21.06,682000.0,19.5412,19.6531,19.5319,19.6344,682000.0
2011-05-12 09:50:00,21.06,21.21,21.03,21.16,666400.0,19.6344,19.7743,19.6065,19.7277,666400.0
2011-05-12 09:55:00,21.15,21.25,21.09,21.24,689200.0,19.7184,19.8116,19.6624,19.8023,689200.0
2011-05-12 10:00:00,21.23,21.34,21.13,21.18,664000.0,19.7929,19.8955,19.6997,19.7463,664000.0
2011-05-12 10:05:00,21.17,21.42,21.05,21.41,742000.0,19.737,19.9701,19.6251,19.9608,742000.0
2011-05-12 10:10:00,21.41,21.69,21.41,21.66,1135600.0,19.9608,20.2218,19.9608,20.1938,1135600.0
2011-05-12 10:15:00,21.67,21.75,21.58,21.59,566400.0,20.2032,20.2777,20.1192,20.1286,566400.0
2011-05-12 10:20:00,21.6,21.67,21.54,21.59,340800.0,20.1379,20.2032,20.082,20.1286,340800.0
2011-05-12 10:25:00,21.59,21.68,21.56,21.61,302800.0,20.1286,20.2125,20.1006,20.1472,302800.0
2011-05-12 10:30:00,21.6,21.66,21.51,21.59,424800.0,20.1379,20.1938,20.054,20.1286,424800.0
2011-05-12 10:35:00,21.59,21.63,21.51,21.59,116800.0,20.1286,20.1659,20.054,20.1286,116800.0
2011-05-12 10:40:00,21.6,21.62,21.41,21.43,304400.0,20.1379,20.1565,19.9608,19.9794,304400.0
2011-05-12 10:45:00,21.43,21.48,21.4,21.48,162800.0,19.9794,20.026,19.9514,20.026,162800.0
2011-05-12 10:50:00,21.5,21.5,21.3,21.36,179200.0,20.0447,20.0447,19.8582,19.9141,179200.0
2011-05-12 10:55:00,21.36,21.47,21.35,21.41,183200.0,19.9141,20.0167,19.9048,19.9608,183200.0
2011-05-12 11:00:00,21.41,21.54,21.32,21.52,260800.0,19.9608,20.082,19.8768,20.0633,260800.0
2011-05-12 11:05:00,21.5,21.54,21.4,21.4,214400.0,20.0447,20.082,19.9514,19.9514,214400.0
2011-05-12 11:10:00,21.39,21.57,21.38,21.53,324800.0,19.9421,20.1099,19.9328,20.0726,324800.0
2011-05-12 11:15:00,21.53,21.63,21.49,21.62,190800.0,20.0726,20.1659,20.0353,20.1565,190800.0
2011-05-12 11:20:00,21.63,21.7,21.59,21.7,325600.0,20.1659,20.2311,20.1286,20.2311,325600.0
2011-05-12 11:25:00,21.7,21.98,21.7,21.91,880800.0,20.2311,20.4922,20.2311,20.4269,880800.0
2011-05-12 11:30:00,21.93,22.02,21.92,21.95,738000.0,20.4456,20.5295,20.4362,20.4642,738000.0
2011-05-12 11:35:00,21.96,22.03,21.94,21.98,262400.0,20.4735,20.5388,20.4549,20.4922,262400.0
2011-05-12 11:40:00,21.99,22.08,21.99,22.04,540000.0,20.5015,20.5854,20.5015,20.5481,540000.0
2011-05-12 11:45:00,22.04,22.07,21.98,22.06,317200.0,20.5481,20.5761,20.4922,20.5668,317200.0
2011-05-12 11:50:00,22.06,22.2,22.03,22.15,571200.0,20.5668,20.6973,20.5388,20.6507,571200.0
2011-05-12 11:55:00,22.15,22.17,21.99,22.0,316400.0,20.6507,20.6693,20.5015,20.5108,316400.0
2011-05-12 12:00:00,21.98,22.07,21.97,22.07,192800.0,20.4922,20.5761,20.4828,20.5761,192800.0
2011-05-12 12:05:00,22.07,22.07,21.97,22.02,78000.0,20.5761,20.5761,20.4828,20.5295,78000.0
2011-05-12 12:10:00,22.0,22.04,21.97,22.02,158400.0,20.5108,20.5481,20.4828,20.5295,158400.0
2011-05-12 12:15:00,22.01,22.05,21.98,22.04,103200.0,20.5201,20.5574,20.4922,20.5481,103200.0
2011-05-12 12:20:00,22.04,22.11,22.04,22.1,186800.0,20.5481,20.6134,20.5481,20.604,186800.0
2011-05-12 12:25:00,22.11,22.16,22.09,22.16,134000.0,20.6134,20.66,20.5947,20.66,134000.0
2011-05-12 12:30:00,22.16,22.2,22.09,22.11,236000.0,20.66,20.6973,20.5947,20.6134,236000.0
2011-05-12 12:35:00,22.1,22.12,22.03,22.06,182400.0,20.604,20.6227,20.5388,20.5668,182400.0
2011-05-12 12:40:00,22.05,22.08,21.88,21.92,388000.0,20.5574,20.5854,20.3989,20.4362,388000.0
2011-05-12 12:45:00,21.93,22.0,21.93,21.97,152800.0,20.4456,20.5108,20.4456,20.4828,152800.0
2011-05-12 12:50:00,21.97,22.02,21.96,21.99,112800.0,20.4828,20.5295,20.4735,20.5015,112800.0
2011-05-12 12:55:00,21.99,22.14,21.99,22.12,272400.0,20.5015,20.6413,20.5015,20.6227,272400.0
2011-05-12 13:00:00,22.12,22.37,22.11,22.33,704000.0,20.6227,20.8558,20.6134,20.8185,704000.0
2011-05-12 13:05:00,22.34,22.35,22.24,22.25,411200.0,20.8278,20.8371,20.7346,20.7439,411200.0
2011-05-12 13:10:00,22.24,22.37,22.23,22.36,362000.0,20.7346,20.8558,20.7252,20.8464,362000.0
2011-05-12 13:15:00,22.37,22.43,22.32,22.33,433200.0,20.8558,20.9117,20.8092,20.8185,433200.0
2011-05-12 13:20:00,22.34,22.45,22.34,22.42,270000.0,20.8278,20.9304,20.8278,20.9024,270000.0
2011-05-12 13:25:00,22.42,22.44,22.37,22.38,389200.0,20.9024,20.921,20.8558,20.8651,389200.0
2011-05-12 13:30:00,22.39,22.41,22.32,22.35,171200.0,20.8744,20.8931,20.8092,20.8371,171200.0
2011-05-12 13:35:00,22.34,22.41,22.29,22.36,300000.0,20.8278,20.8931,20.7812,20.8464,300000.0
2011-05-12 13:40:00,22.38,22.38,22.22,22.28,271200.0,20.8651,20.8651,20.7159,20.7719,271200.0
2011-05-12 13:45:00,22.28,22.3,22.24,22.27,140800.0,20.7719,20.7905,20.7346,20.7625,140800.0
2011-05-12 13:50:00,22.27,22.42,22.27,22.4,159600.0,20.7625,20.9024,20.7625,20.8837,159600.0
2011-05-12 13:55:00,22.4,22.41,22.28,22.3,126400.0,20.8837,20.8931,20.7719,20.7905,126400.0
2011-05-12 14:00:00,22.29,22.31,22.24,22.28,89600.0,20.7812,20.7998,20.7346,20.7719,89600.0
2011-05-12 14:05:00,22.28,22.4,22.28,22.31,398400.0,20.7719,20.8837,20.7719,20.7998,398400.0
2011-05-12 14:10:00,22.33,22.37,22.27,22.29,107200.0,20.8185,20.8558,20.7625,20.7812,107200.0
2011-05-12 14:15:00,22.28,22.32,22.23,22.27,149200.0,20.7719,20.8092,20.7252,20.7625,149200.0
2011-05-12 14:20:00,22.27,22.28,22.15,22.15,407200.0,20.7625,20.7719,20.6507,20.6507,407200.0
2011-05-12 14:25:00,22.16,22.21,22.14,22.21,175200.0,20.66,20.7066,20.6413,20.7066,175200.0
2011-05-12 14:30:00,22.21,22.23,22.07,22.22,566400.0,20.7066,20.7252,20.5761,20.7159,566400.0
2011-05-12 14:35:00,22.23,22.34,22.21,22.29,469200.0,20.7252,20.8278,20.7066,20.7812,469200.0
2011-05-12 14:40:00,22.28,22.3,22.25,22.3,288800.0,20.7719,20.7905,20.7439,20.7905,288800.0
2011-05-12 14:45:00,22.3,22.36,22.28,22.31,155200.0,20.7905,20.8464,20.7719,20.7998,155200.0
2011-05-12 14:50:00,22.31,22.31,22.17,22.17,147600.0,20.7998,20.7998,20.6693,20.6693,147600.0
2011-05-12 14:55:00,22.18,22.19,22.1,22.11,303600.0,20.6786,20.688,20.604,20.6134,303600.0
2011-05-12 15:00:00,22.1,22.17,22.04,22.12,339200.0,20.604,20.6693,20.5481,20.6227,339200.0
2011-05-12 15:05:00,22.13,22.26,22.11,22.26,389600.0,20.632,20.7532,20.6134,20.7532,389600.0
2011-05-12 15:10:00,22.25,22.27,22.18,22.18,178400.0,20.7439,20.7625,20.6786,20.6786,178400.0
2011-05-12 15:15:00,22.18,22.32,22.17,22.27,488400.0,20.6786,20.8092,20.6693,20.7625,488400.0
2011-05-12 15:20:00,22.26,22.3,22.17,22.19,194800.0,20.7532,20.7905,20.6693,20.688,194800.0
2011-05-12 15:25:00,22.18,22.25,22.15,22.21,175200.0,20.6786,20.7439,20.6507,20.7066,175200.0
2011-05-12 15:30:00,22.21,22.23,22.14,22.18,125600.0,20.7066,20.7252,20.6413,20.6786,125600.0
2011-05-12 15:35:00,22.18,22.23,22.12,22.23,269200.0,20.6786,20.7252,20.6227,20.7252,269200.0
2011-05-12 15:40:00,22.22,22.23,22.13,22.21,215200.0,20.7159,20.7252,20.632,20.7066,215200.0
2011-05-12 15:45:00,22.22,22.28,22.18,22.27,300800.0,20.7159,20.7719,20.6786,20.7625,300800.0
2011-05-12 15:50:00,22.27,22.32,22.25,22.27,554800.0,20.7625,20.8092,20.7439,20.7625,554800.0
2011-05-12 15:55:00,22.26,22.27,22.2,22.25,806000.0,20.7532,20.7625,20.6973,20.7439,806000.0
2011-05-13 09:30:00,22.31,22.49,22.23,22.24,593600.0,20.7998,20.9677,20.7252,20.7346,593600.0
2011-05-13 09:35:00,22.24,22.25,22.09,22.12,665200.0,20.7346,20.7439,20.5947,20.6227,665200.0
2011-05-13 09:40:00,22.1,22.17,22.0,22.11,626000.0,20.604,20.6693,20.5108,20.6134,626000.0
2011-05-13 09:45:00,22.08,22.11,21.98,22.06,440400.0,20.5854,20.6134,20.4922,20.5668,440400.0
2011-05-13 09:50:00,22.06,22.13,21.97,22.13,462400.0,20.5668,20.632,20.4828,20.632,462400.0
2011-05-13 09:55:00,22.1,22.28,22.08,22.11,869600.0,20.604,20.7719,20.5854,20.6134,869600.0
2011-05-13 10:00:00,22.11,22.17,21.86,21.9,841200.0,20.6134,20.6693,20.3803,20.4176,841200.0
2011-05-13 10:05:00,21.88,21.92,21.7,21.75,971600.0,20.3989,20.4362,20.2311,20.2777,971600.0
2011-05-13 10:10:00,21.75,21.91,21.7,21.87,875200.0,20.2777,20.4269,20.2311,20.3896,875200.0
2011-05-13 10:15:00,21.86,22.08,21.86,22.06,574400.0,20.3803,20.5854,20.3803,20.5668,574400.0
2011-05-13 10:20:00,22.06,22.1,21.97,22.0,494400.0,20.5668,20.604,20.4828,20.5108,494400.0
2011-05-13 10:25:00,22.02,22.05,21.93,22.01,239200.0,20.5295,20.5574,20.4456,20.5201,239200.0
2011-05-13 10:30:00,22.02,22.24,21.99,22.23,743600.0,20.5295,20.7346,20.5015,20.7252,743600.0
2011-05-13 10:35:00,22.23,22.3,22.21,22.3,514800.0,20.7252,20.7905,20.7066,20.7905,514800.0
2011-05-13 10:40:00,22.3,22.39,22.25,22.28,542800.0,20.7905,20.8744,20.7439,20.7719,542800.0
2011-05-13 10:45:00,22.26,22.28,22.2,22.27,138800.0,20.7532,20.7719,20.6973,20.7625,138800.0
2011-05-13 10:50:00,22.28,22.29,22.2,22.27,121200.0,20.7719,20.7812,20.6973,20.7625,121200.0
2011-05-13 10:55:00,22.28,22.28,22.14,22.16,323600.0,20.7719,20.7719,20.6413,20.66,323600.0
2011-05-13 11:00:00,22.15,22.16,21.91,21.94,582400.0,20.6507,20.66,20.4269,20.4549,582400.0
2011-05-13 11:05:00,21.93,21.97,21.82,21.9,537200.0,20.4456,20.4828,20.343,20.4176,537200.0
2011-05-13 11:10:00,21.89,21.95,21.81,21.93,555200.0,20.4083,20.4642,20.3337,20.4456,555200.0
2011-05-13 11:15:00,21.93,21.98,21.74,21.75,504800.0,20.4456,20.4922,20.2684,20.2777,504800.0
2011-05-13 11:20:00,21.75,21.78,21.58,21.68,984800.0,20.2777,20.3057,20.1192,20.2125,984800.0
2011-05-13 11:25:00,21.67,21.74,21.63,21.68,302800.0,20.2032,20.2684,20.1659,20.2125,302800.0
2011-05-13 11:30:00,21.67,21.74,21.62,21.69,345200.0,20.2032,20.2684,20.1565,20.2218,345200.0
2011-05-13 11:35:00,21.7,21.8,21.7,21.71,355200.0,20.2311,20.3244,20.2311,20.2404,355200.0
2011-05-13 11:40:00,21.72,21.77,21.63,21.66,273600.0,20.2498,20.2964,20.1659,20.1938,273600.0
2011-05-13 11:45:00,21.66,21.73,21.6,21.68,430800.0,20.1938,20.2591,20.1379,20.2125,430800.0
2011-05-13 11:50:00,21.68,21.75,21.61,21.61,267200.0,20.2125,20.2777,20.1472,20.1472,267200.0
2011-05-13 11:55:00,21.62,21.68,21.49,21.51,821200.0,20.1565,20.2125,20.0353,20.054,821200.0
2011-05-13 12:00:00,21.52,21.59,21.49,21.56,416000.0,20.0633,20.1286,20.0353,20.1006,416000.0
2011-05-13 12:05:00,21.56,21.58,21.37,21.38,639600.0,20.1006,20.1192,19.9235,19.9328,639600.0
2011-05-13 12:10:00,21.38,21.43,21.16,21.16,1975200.0,19.9328,19.9794,19.7277,19.7277,1975200.0
2011-05-13 12:15:00,21.17,21.28,21.14,21.27,841200.0,19.737,19.8396,19.709,19.8302,841200.0
2011-05-13 12:20:00,21.27,21.36,21.2,21.27,934800.0,19.8302,19.9141,19.765,19.8302,934800.0
2011-05-13 12:25:00,21.25,21.34,21.2,21.33,336800.0,19.8116,19.8955,19.765,19.8862,336800.0
2011-05-13 12:30:00,21.34,21.48,21.32,21.44,540800.0,19.8955,20.026,19.8768,19.9887,540800.0
2011-05-13 12:35:00,21.45,21.48,21.36,21.36,238000.0,19.998,20.026,19.9141,19.9141,238000.0
2011-05-13 12:40:00,21.36,21.44,21.35,21.44,279600.0,19.9141,19.9887,19.9048,19.9887,279600.0
2011-05-13 12:45:00,21.45,21.47,21.35,21.44,274800.0,19.998,20.0167,19.9048,19.9887,274800.0
2011-05-13 12:50:00,21.43,21.5,21.39,21.43,382400.0,19.9794,20.0447,19.9421,19.9794,382400.0
2011-05-13 12:55:00,21.43,21.46,21.29,21.35,391600.0,19.9794,20.0074,19.8489,19.9048,391600.0
2011-05-13 13:00:00,21.36,21.43,21.31,21.4,181600.0,19.9141,19.9794,19.8675,19.9514,181600.0
2011-05-13 13:05:00,21.38,21.4,21.32,21.37,227600.0,19.9328,19.9514,19.8768,19.9235,227600.0
2011-05-13 13:10:00,21.37,21.43,21.34,21.39,194000.0,19.9235,19.9794,19.8955,19.9421,194000.0
2011-05-13 13:15:00,21.39,21.39,21.33,21.35,205200.0,19.9421,19.9421,19.8862,19.9048,205200.0
2011-05-13 13:20:00,21.35,21.43,21.35,21.39,325200.0,19.9048,19.9794,19.9048,19.9421,325200.0
2011-05-13 13:25:00,21.4,21.4,21.27,21.3,286000.0,19.9514,19.9514,19.8302,19.8582,286000.0
2011-05-13 13:30:00,21.3,21.35,21.28,21.32,145200.0,19.8582,19.9048,19.8396,19.8768,145200.0
2011-05-13 13:35:00,21.31,21.32,21.24,21.27,265600.0,19.8675,19.8768,19.8023,19.8302,265600.0
2011-05-13 13:40:00,21.27,21.29,21.21,21.29,248800.0,19.8302,19.8489,19.7743,19.8489,248800.0
2011-05-13 13:45:00,21.28,21.3,21.26,21.27,143600.0,19.8396,19.8582,19.8209,19.8302,143600.0
2011-05-13 13:50:00,21.27,21.31,21.23,21.23,180000.0,19.8302,19.8675,19.7929,19.7929,180000.0
2011-05-13 13:55:00,21.24,21.31,21.24,21.29,145600.0,19.8023,19.8675,19.8023,19.8489,145600.0
2011-05-13 14:00:00,21.29,21.3,21.24,21.3,149200.0,19.8489,19.8582,19.8023,19.8582,149200.0
2011-05-13 14:05:00,21.3,21.39,21.29,21.37,268800.0,19.8582,19.9421,19.8489,19.9235,268800.0
2011-05-13 14:10:00,21.37,21.43,21.33,21.43,222800.0,19.9235,19.9794,19.8862,19.9794,222800.0
2011-05-13 14:15:00,21.43,21.47,21.39,21.43,307200.0,19.9794,20.0167,19.9421,19.9794,307200.0
2011-05-13 14:20:00,21.44,21.56,21.44,21.5,433200.0,19.9887,20.1006,19.9887,20.0447,433200.0
2011-05-13 14:25:00,21.52,21.53,21.48,21.52,426000.0,20.0633,20.0726,20.026,20.0633,426000.0
2011-05-13 14:30:00,21.53,21.6,21.51,21.55,422800.0,20.0726,20.1379,20.054,20.0913,422800.0
2011-05-13 14:35:00,21.54,21.57,21.48,21.56,299600.0,20.082,20.1099,20.026,20.1006,299600.0
2011-05-13 14:40:00,21.56,21.58,21.49,21.49,185600.0,20.1006,20.1192,20.0353,20.0353,185600.0
2011-05-13 14:45:00,21.49,21.54,21.45,21.48,230400.0,20.0353,20.082,19.998,20.026,230400.0
2011-05-13 14:50:00,21.47,21.51,21.45,21.46,167200.0,20.0167,20.054,19.998,20.0074,167200.0
2011-05-13 14:55:00,21.48,21.48,21.37,21.4,431600.0,20.026,20.026,19.9235,19.9514,431600.0
2011-05-13 15:00:00,21.41,21.41,21.35,21.35,257600.0,19.9608,19.9608,19.9048,19.9048,257600.0
2011-05-13 15:05:00,21.35,21.45,21.35,21.44,265200.0,19.9048,19.998,19.9048,19.9887,265200.0
2011-05-13 15:10:00,21.44,21.49,21.43,21.48,198400.0,19.9887,20.0353,19.9794,20.026,198400.0
2011-05-13 15:15:00,21.48,21.48,21.4,21.41,159200.0,20.026,20.026,19.9514,19.9608,159200.0
2011-05-13 15:20:00,21.39,21.45,21.38,21.4,254000.0,19.9421,19.998,19.9328,19.9514,254000.0
2011-05-13 15:25:00,21.4,21.4,21.3,21.33,444400.0,19.9514,19.9514,19.8582,19.8862,444400.0
2011-05-13 15:30:00,21.33,21.41,21.32,21.37,414000.0,19.8862,19.9608,19.8768,19.9235,414000.0
2011-05-13 15:35:00,21.37,21.45,21.35,21.39,282000.0,19.9235,19.998,19.9048,19.9421,282000.0
2011-05-13 15:40:00,21.4,21.41,21.36,21.39,143600.0,19.9514,19.9608,19.9141,19.9421,143600.0
2011-05-13 15:45:00,21.39,21.4,21.33,21.37,432000.0,19.9421,19.9514,19.8862,19.9235,432000.0
2011-05-13 15:50:00,21.36,21.37,21.3,21.35,476000.0,19.9141,19.9235,19.8582,19.9048,476000.0
2011-05-13 15:55:00,21.35,21.36,21.31,21.34,1192000.0,19.9048,19.9141,19.8675,19.8955,1192000.0
2011-05-16 09:30:00,20.89,20.96,20.77,20.86,996800.0,19.476,19.5412,19.3641,19.448,996800.0
2011-05-16 09:35:00,20.86,21.05,20.86,20.98,1340400.0,19.448,19.6251,19.448,19.5599,1340400.0
2011-05-16 09:40:00,20.98,21.13,20.96,21.04,599200.0,19.5599,19.6997,19.5412,19.6158,599200.0
2011-05-16 09:45:00,21.05,21.05,20.83,20.87,685200.0,19.6251,19.6251,19.42,19.4573,685200.0
2011-05-16 09:50:00,20.88,20.95,20.79,20.91,1027200.0,19.4666,19.5319,19.3827,19.4946,1027200.0
2011-05-16 09:55:00,20.91,20.95,20.8,20.92,457600.0,19.4946,19.5319,19.392,19.5039,457600.0
2011-05-16 10:00:00,20.92,21.09,20.89,21.03,988400.0,19.5039,19.6624,19.476,19.6065,988400.0
2011-05-16 10:05:00,21.04,21.15,20.97,21.03,1068800.0,19.6158,19.7184,19.5505,19.6065,1068800.0
2011-05-16 10:10:00,21.03,21.1,20.97,20.97,488400.0,19.6065,19.6717,19.5505,19.5505,488400.0
2011-05-16 10:15:00,20.98,21.08,20.93,21.07,485600.0,19.5599,19.6531,19.5132,19.6438,485600.0
2011-05-16 10:20:00,21.07,21.16,21.02,21.05,908800.0,19.6438,19.7277,19.5972,19.6251,908800.0
2011-05-16 10:25:00,21.04,21.18,21.01,21.06,978800.0,19.6158,19.7463,19.5878,19.6344,978800.0
2011-05-16 10:30:00,21.05,21.13,21.05,21.13,345200.0,19.6251,19.6997,19.6251,19.6997,345200.0
2011-05-16 10:35:00,21.13,21.26,21.11,21.18,620400.0,19.6997,19.8209,19.6811,19.7463,620400.0
2011-05-16 10:40:00,21.18,21.33,21.16,21.33,510000.0,19.7463,19.8862,19.7277,19.8862,510000.0
2011-05-16 10:45:00,21.32,21.34,21.22,21.24,409200.0,19.8768,19.8955,19.7836,19.8023,409200.0
2011-05-16 10:50:00,21.23,21.36,21.23,21.33,443600.0,19.7929,19.9141,19.7929,19.8862,443600.0
2011-05-16 10:55:00,21.33,21.4,21.28,21.4,369600.0,19.8862,19.9514,19.8396,19.9514,369600.0
2011-05-16 11:00:00,21.4,21.55,21.36,21.53,1052800.0,19.9514,20.0913,19.9141,20.0726,1052800.0
2011-05-16 11:05:00,21.53,21.61,21.5,21.5,566800.0,20.0726,20.1472,20.0447,20.0447,566800.0
2011-05-16 11:10:00,21.51,21.56,21.47,21.47,526400.0,20.054,20.1006,20.0167,20.0167,526400.0
2011-05-16 11:15:00,21.48,21.49,21.4,21.43,349200.0,20.026,20.0353,19.9514,19.9794,349200.0
2011-05-16 11:20:00,21.43,21.47,21.4,21.41,206800.0,19.9794,20.0167,19.9514,19.9608,206800.0
2011-05-16 11:25:00,21.41,21.41,21.32,21.37,482400.0,19.9608,19.9608,19.8768,19.9235,482400.0
2011-05-16 11:30:00,21.36,21.37,21.3,21.33,328400.0,19.9141,19.9235,19.8582,19.8862,328400.0
2011-05-16 11:35:00,21.33,21.36,21.3,21.33,263600.0,19.8862,19.9141,19.8582,19.8862,263600.0
2011-05-16 11:40:00,21.33,21.33,21.14,21.14,656800.0,19.8862,19.8862,19.709,19.709,656800.0
2011-05-16 11:45:00,21.14,21.17,21.04,21.08,633200.0,19.709,19.737,19.6158,19.6531,633200.0
2011-05-16 11:50:00,21.07,21.13,21.0,21.02,343600.0,19.6438,19.6997,19.5785,19.5972,343600.0
2011-05-16 11:55:00,21.02,21.1,21.0,21.09,488800.0,19.5972,19.6717,19.5785,19.6624,488800.0
2011-05-16 12:00:00,21.09,21.11,21.03,21.03,366000.0,19.6624,19.6811,19.6065,19.6065,366000.0
2011-05-16 12:05:00,21.04,21.04,20.94,20.98,552400.0,19.6158,19.6158,19.5226,19.5599,552400.0
2011-05-16 12:10:00,20.98,20.98,20.91,20.96,497600.0,19.5599,19.5599,19.4946,19.5412,497600.0
2011-05-16 12:15:00,20.96,21.06,20.94,21.05,328400.0,19.5412,19.6344,19.5226,19.6251,328400.0
2011-05-16 12:20:00,21.05,21.08,21.03,21.07,215600.0,19.6251,19.6531,19.6065,19.6438,215600.0
2011-05-16 12:25:00,21.07,21.11,21.04,21.06,271200.0,19.6438,19.6811,19.6158,19.6344,271200.0
2011-05-16 12:30:00,21.07,21.14,21.05,21.09,291200.0,19.6438,19.709,19.6251,19.6624,291200.0
2011-05-16 12:35:00,21.09,21.13,21.02,21.1,192800.0,19.6624,19.6997,19.5972,19.6717,192800.0
2011-05-16 12:40:00,21.1,21.16,21.0,21.01,386400.0,19.6717,19.7277,19.5785,19.5878,386400.0
2011-05-16 12:45:00,21.0,21.03,20.96,20.98,382800.0,19.5785,19.6065,19.5412,19.5599,382800.0
2011-05-16 12:50:00,20.97,20.97,20.83,20.88,645600.0,19.5505,19.5505,19.42,19.4666,645600.0
2011-05-16 12:55:00,20.88,20.88,20.8,20.83,510800.0,19.4666,19.4666,19.392,19.42,510800.0
2011-05-16 13:00:00,20.8,20.82,20.73,20.78,786400.0,19.392,19.4107,19.3268,19.3734,786400.0
2011-05-16 13:05:00,20.77,20.79,20.71,20.71,494400.0,19.3641,19.3827,19.3081,19.3081,494400.0
2011-05-16 13:10:00,20.71,20.77,20.67,20.74,484800.0,19.3081,19.3641,19.2708,19.3361,484800.0
2011-05-16 13:15:00,20.75,20.86,20.69,20.85,632000.0,19.3454,19.448,19.2895,19.4387,632000.0
2011-05-16 13:20:00,20.85,20.88,20.82,20.87,380400.0,19.4387,19.4666,19.4107,19.4573,380400.0
2011-05-16 13:25:00,20.86,20.87,20.79,20.83,258000.0,19.448,19.4573,19.3827,19.42,258000.0
2011-05-16 13:30:00,20.83,20.91,20.82,20.87,340000.0,19.42,19.4946,19.4107,19.4573,340000.0
2011-05-16 13:35:00,20.87,20.94,20.86,20.94,158800.0,19.4573,19.5226,19.448,19.5226,158800.0
2011-05-16 13:40:00,20.94,21.03,20.92,21.0,396400.0,19.5226,19.6065,19.5039,19.5785,396400.0
2011-05-16 13:45:00,21.0,21.04,20.96,20.99,275600.0,19.5785,19.6158,19.5412,19.5692,275600.0
2011-05-16 13:50:00,20.99,21.02,20.95,20.95,210800.0,19.5692,19.5972,19.5319,19.5319,210800.0
2011-05-16 13:55:00,20.96,20.99,20.92,20.92,189600.0,19.5412,19.5692,19.5039,19.5039,189600.0
2011-05-16 14:00:00,20.92,20.97,20.89,20.96,152800.0,19.5039,19.5505,19.476,19.5412,152800.0
2011-05-16 14:05:00,20.97,21.07,20.97,21.03,354000.0,19.5505,19.6438,19.5505,19.6065,354000.0
2011-05-16 14:10:00,21.03,21.06,20.97,20.98,235200.0,19.6065,19.6344,19.5505,19.5599,235200.0
2011-05-16 14:15:00,20.98,21.03,20.89,20.95,178800.0,19.5599,19.6065,19.476,19.5319,178800.0
2011-05-16 14:20:00,20.95,20.98,20.81,20.85,321600.0,19.5319,19.5599,19.4014,19.4387,321600.0
2011-05-16 14:25:00,20.84,20.84,20.72,20.74,445600.0,19.4293,19.4293,19.3175,19.3361,445600.0
2011-05-16 14:30:00,20.74,20.83,20.73,20.75,371200.0,19.3361,19.42,19.3268,19.3454,371200.0
2011-05-16 14:35:00,20.74,20.74,20.6,20.7,1192800.0,19.3361,19.3361,19.2056,19.2988,1192800.0
2011-05-16 14:40:00,20.69,20.72,20.6,20.67,403200.0,19.2895,19.3175,19.2056,19.2708,403200.0
2011-05-16 14:45:00,20.67,20.74,20.64,20.73,206400.0,19.2708,19.3361,19.2429,19.3268,206400.0
2011-05-16 14:50:00,20.73,20.76,20.61,20.63,513600.0,19.3268,19.3548,19.2149,19.2336,513600.0
2011-05-16 14:55:00,20.63,20.71,20.63,20.66,261200.0,19.2336,19.3081,19.2336,19.2615,261200.0
2011-05-16 15:00:00,20.66,20.77,20.65,20.75,270000.0,19.2615,19.3641,19.2522,19.3454,270000.0
2011-05-16 15:05:00,20.75,20.81,20.7,20.73,372800.0,19.3454,19.4014,19.2988,19.3268,372800.0
2011-05-16 15:10:00,20.73,20.73,20.57,20.63,770000.0,19.3268,19.3268,19.1776,19.2336,770000.0
2011-05-16 15:15:00,20.63,20.69,20.6,20.62,429600.0,19.2336,19.2895,19.2056,19.2242,429600.0
2011-05-16 15:20:00,20.61,20.69,20.56,20.62,610800.0,19.2149,19.2895,19.1683,19.2242,610800.0
2011-05-16 15:25:00,20.63,20.66,20.57,20.58,419200.0,19.2336,19.2615,19.1776,19.1869,419200.0
2011-05-16 15:30:00,20.58,20.67,20.56,20.65,355600.0,19.1869,19.2708,19.1683,19.2522,355600.0
2011-05-16 15:35:00,20.64,20.65,20.55,20.6,280400.0,19.2429,19.2522,19.159,19.2056,280400.0
2011-05-16 15:40:00,20.6,20.61,20.5,20.5,915200.0,19.2056,19.2149,19.1124,19.1124,915200.0
2011-05-16 15:45:00,20.5,20.51,20.39,20.43,1414000.0,19.1124,19.1217,19.0098,19.0471,1414000.0
2011-05-16 15:50:00,20.43,20.46,20.36,20.45,1081600.0,19.0471,19.0751,18.9818,19.0657,1081600.0
2011-05-16 15:55:00,20.44,20.46,20.35,20.38,1115200.0,19.0564,19.0751,18.9725,19.0005,1115200.0
2011-05-17 09:30:00,19.9,20.05,19.81,20.03,1716000.0,18.553,18.6928,18.4691,18.6742,1716000.0
2011-05-17 09:35:00,20.01,20.1,19.91,19.95,933200.0,18.6555,18.7394,18.5623,18.5996,933200.0
2011-05-17 09:40:00,19.94,20.09,19.86,20.08,730000.0,18.5903,18.7301,18.5157,18.7208,730000.0
2011-05-17 09:45:00,20.08,20.2,20.07,20.17,848400.0,18.7208,18.8327,18.7115,18.8047,848400.0
2011-05-17 09:50:00,20.17,20.19,20.1,20.17,487600.0,18.8047,18.8233,18.7394,18.8047,487600.0
2011-05-17 09:55:00,20.18,20.31,20.18,20.23,865600.0,18.814,18.9352,18.814,18.8606,865600.0
2011-05-17 10:00:00,20.23,20.24,20.07,20.14,550400.0,18.8606,18.87,18.7115,18.7767,550400.0
2011-05-17 10:05:00,20.14,20.17,20.0,20.04,568000.0,18.7767,18.8047,18.6462,18.6835,568000.0
2011-05-17 10:10:00,20.06,20.19,20.04,20.18,448800.0,18.7021,18.8233,18.6835,18.814,448800.0
2011-05-17 10:15:00,20.2,20.38,20.2,20.33,649600.0,18.8327,19.0005,18.8327,18.9539,649600.0
2011-05-17 10:20:00,20.33,20.33,20.2,20.25,366400.0,18.9539,18.9539,18.8327,18.8793,366400.0
2011-05-17 10:25:00,20.25,20.41,20.24,20.38,658400.0,18.8793,19.0284,18.87,19.0005,658400.0
2011-05-17 10:30:00,20.38,20.38,20.24,20.24,414000.0,19.0005,19.0005,18.87,18.87,414000.0
2011-05-17 10:35:00,20.25,20.28,20.14,20.19,362400.0,18.8793,18.9072,18.7767,18.8233,362400.0
2011-05-17 10:40:00,20.18,20.22,20.13,20.17,160000.0,18.814,18.8513,18.7674,18.8047,160000.0
2011-05-17 10:45:00,20.16,20.16,20.0,20.07,457600.0,18.7954,18.7954,18.6462,18.7115,457600.0
2011-05-17 10:50:00,20.06,20.08,20.0,20.02,219200.0,18.7021,18.7208,18.6462,18.6648,219200.0
2011-05-17 10:55:00,20.04,20.12,19.95,20.01,531600.0,18.6835,18.7581,18.5996,18.6555,531600.0
2011-05-17 11:00:00,20.01,20.01,19.85,19.96,801600.0,18.6555,18.6555,18.5064,18.6089,801600.0
2011-05-17 11:05:00,19.95,19.96,19.73,19.88,1217600.0,18.5996,18.6089,18.3945,18.5343,1217600.0
2011-05-17 11:10:00,19.88,19.99,19.86,19.93,784000.0,18.5343,18.6369,18.5157,18.5809,784000.0
2011-05-17 11:15:00,19.93,19.96,19.84,19.91,336800.0,18.5809,18.6089,18.497,18.5623,336800.0
2011-05-17 11:20:00,19.91,20.05,19.91,20.0,558000.0,18.5623,18.6928,18.5623,18.6462,558000.0
2011-05-17 11:25:00,20.0,20.03,19.89,19.97,528800.0,18.6462,18.6742,18.5436,18.6182,528800.0
2011-05-17 11:30:00,19.97,20.0,19.79,19.84,316800.0,18.6182,18.6462,18.4504,18.497,316800.0
2011-05-17 11:35:00,19.81,19.87,19.78,19.78,488800.0,18.4691,18.525,18.4411,18.4411,488800.0
2011-05-17 11:40:00,19.78,19.86,19.78,19.85,420000.0,18.4411,18.5157,18.4411,18.5064,420000.0
2011-05-17 11:45:00,19.85,19.98,19.84,19.98,508400.0,18.5064,18.6276,18.497,18.6276,508400.0
2011-05-17 11:50:00,19.98,19.99,19.88,19.88,232000.0,18.6276,18.6369,18.5343,18.5343,232000.0
2011-05-17 11:55:00,19.89,19.96,19.88,19.95,284800.0,18.5436,18.6089,18.5343,18.5996,284800.0
2011-05-17 12:00:00,19.94,19.98,19.89,19.95,566000.0,18.5903,18.6276,18.5436,18.5996,566000.0
2011-05-17 12:05:00,19.95,19.99,19.87,19.91,303200.0,18.5996,18.6369,18.525,18.5623,303200.0
2011-05-17 12:10:00,19.9,20.04,19.9,20.03,397600.0,18.553,18.6835,18.553,18.6742,397600.0
2011-05-17 12:15:00,20.04,20.08,20.01,20.05,392800.0,18.6835,18.7208,18.6555,18.6928,392800.0
2011-05-17 12:20:00,20.04,20.11,20.03,20.08,350800.0,18.6835,18.7488,18.6742,18.7208,350800.0
2011-05-17 12:25:00,20.07,20.07,20.0,20.03,240000.0,18.7115,18.7115,18.6462,18.6742,240000.0
2011-05-17 12:30:00,20.01,20.18,19.97,20.16,678400.0,18.6555,18.814,18.6182,18.7954,678400.0
2011-05-17 12:35:00,20.15,20.15,20.07,20.14,380800.0,18.786,18.786,18.7115,18.7767,380800.0
2011-05-17 12:40:00,20.14,20.25,20.14,20.22,727200.0,18.7767,18.8793,18.7767,18.8513,727200.0
2011-05-17 12:45:00,20.22,20.25,20.01,20.01,568800.0,18.8513,18.8793,18.6555,18.6555,568800.0
2011-05-17 12:50:00,20.0,20.06,19.97,19.98,460400.0,18.6462,18.7021,18.6182,18.6276,460400.0
2011-05-17 12:55:00,19.97,19.99,19.89,19.96,455600.0,18.6182,18.6369,18.5436,18.6089,455600.0
2011-05-17 13:00:00,19.96,19.99,19.92,19.93,231600.0,18.6089,18.6369,18.5716,18.5809,231600.0
2011-05-17 13:05:00,19.96,19.98,19.92,19.97,151600.0,18.6089,18.6276,18.5716,18.6182,151600.0
2011-05-17 13:10:00,19.97,20.01,19.92,20.0,122000.0,18.6182,18.6555,18.5716,18.6462,122000.0
2011-05-17 13:15:00,20.0,20.08,19.99,19.99,461600.0,18.6462,18.7208,18.6369,18.6369,461600.0
2011-05-17 13:20:00,19.99,20.06,19.97,20.05,98000.0,18.6369,18.7021,18.6182,18.6928,98000.0
2011-05-17 13:25:00,20.05,20.11,20.03,20.09,187200.0,18.6928,18.7488,18.6742,18.7301,187200.0
2011-05-17 13:30:00,20.1,20.15,20.06,20.08,324400.0,18.7394,18.786,18.7021,18.7208,324400.0
2011-05-17 13:35:00,20.08,20.11,20.04,20.04,253200.0,18.7208,18.7488,18.6835,18.6835,253200.0
2011-05-17 13:40:00,20.05,20.09,20.03,20.09,79200.0,18.6928,18.7301,18.6742,18.7301,79200.0
2011-05-17 13:45:00,20.11,20.13,20.05,20.08,245200.0,18.7488,18.7674,18.6928,18.7208,245200.0
2011-05-17 13:50:00,20.08,20.11,20.01,20.03,201600.0,18.7208,18.7488,18.6555,18.6742,201600.0
2011-05-17 13:55:00,20.01,20.09,20.0,20.09,224400.0,18.6555,18.7301,18.6462,18.7301,224400.0
2011-05-17 14:00:00,20.09,20.21,20.08,20.19,645200.0,18.7301,18.842,18.7208,18.8233,645200.0
2011-05-17 14:05:00,20.19,20.23,20.11,20.11,484800.0,18.8233,18.8606,18.7488,18.7488,484800.0
2011-05-17 14:10:00,20.11,20.14,20.06,20.11,182400.0,18.7488,18.7767,18.7021,18.7488,182400.0
2011-05-17 14:15:00,20.11,20.13,20.04,20.07,173200.0,18.7488,18.7674,18.6835,18.7115,173200.0
2011-05-17 14:20:00,20.07,20.08,19.98,19.98,645600.0,18.7115,18.7208,18.6276,18.6276,645600.0
2011-05-17 14:25:00,19.98,20.05,19.95,20.04,336400.0,18.6276,18.6928,18.5996,18.6835,336400.0
2011-05-17 14:30:00,20.03,20.08,20.01,20.05,126000.0,18.6742,18.7208,18.6555,18.6928,126000.0
2011-05-17 14:35:00,20.05,20.1,20.01,20.1,136000.0,18.6928,18.7394,18.6555,18.7394,136000.0
2011-05-17 14:40:00,20.09,20.1,19.97,19.97,190400.0,18.7301,18.7394,18.6182,18.6182,190400.0
2011-05-17 14:45:00,19.97,20.12,19.96,20.09,340400.0,18.6182,18.7581,18.6089,18.7301,340400.0
2011-05-17 14:50:00,20.09,20.18,20.09,20.14,401600.0,18.7301,18.814,18.7301,18.7767,401600.0
2011-05-17 14:55:00,20.14,20.32,20.12,20.32,586000.0,18.7767,18.9445,18.7581,18.9445,586000.0
2011-05-17 15:00:00,20.32,20.33,20.23,20.27,346400.0,18.9445,18.9539,18.8606,18.8979,346400.0
2011-05-17 15:05:00,20.26,20.29,20.15,20.24,460400.0,18.8886,18.9166,18.786,18.87,460400.0
2011-05-17 15:10:00,20.26,20.29,20.23,20.23,250000.0,18.8886,18.9166,18.8606,18.8606,250000.0
2011-05-17 15:15:00,20.22,20.23,20.12,20.2,440400.0,18.8513,18.8606,18.7581,18.8327,440400.0
2011-05-17 15:20:00,20.2,20.27,20.14,20.18,435200.0,18.8327,18.8979,18.7767,18.814,435200.0
2011-05-17 15:25:00,20.17,20.22,20.12,20.15,263200.0,18.8047,18.8513,18.7581,18.786,263200.0
2011-05-17 15:30:00,20.15,20.2,20.14,20.2,126000.0,18.786,18.8327,18.7767,18.8327,126000.0
2011-05-17 15:35:00,20.19,20.3,20.18,20.27,616400.0,18.8233,18.9259,18.814,18.8979,616400.0
2011-05-17 15:40:00,20.27,20.29,20.13,20.14,375600.0,18.8979,18.9166,18.7674,18.7767,375600.0
2011-05-17 15:45:00,20.15,20.24,20.14,20.2,237600.0,18.786,18.87,18.7767,18.8327,237600.0
2011-05-17 15:50:00,20.19,20.2,20.07,20.13,489600.0,18.8233,18.8327,18.7115,18.7674,489600.0
2011-05-17 15:55:00,20.15,20.22,20.11,20.22,667200.0,18.786,18.8513,18.7488,18.8513,667200.0
2011-05-18 09:30:00,20.29,20.35,20.19,20.26,903600.0,18.9166,18.9725,18.8233,18.8886,903600.0
2011-05-18 09:35:00,20.26,20.37,20.21,20.34,1118800.0,18.8886,18.9912,18.842,18.9632,1118800.0
2011-05-18 09:40:00,20.33,20.5,20.32,20.49,1202000.0,18.9539,19.1124,18.9445,19.103,1202000.0
2011-05-18 09:45:00,20.49,20.62,20.45,20.57,1179200.0,19.103,19.2242,19.0657,19.1776,1179200.0
2011-05-18 09:50:00,20.57,20.57,20.48,20.5,442800.0,19.1776,19.1776,19.0937,19.1124,442800.0
2011-05-18 09:55:00,20.49,20.55,20.35,20.38,591200.0,19.103,19.159,18.9725,19.0005,591200.0
2011-05-18 10:00:00,20.38,20.49,20.31,20.49,782000.0,19.0005,19.103,18.9352,19.103,782000.0
2011-05-18 10:05:00,20.49,20.61,20.46,20.57,750800.0,19.103,19.2149,19.0751,19.1776,750800.0
2011-05-18 10:10:00,20.57,20.59,20.5,20.52,496800.0,19.1776,19.1963,19.1124,19.131,496800.0
2011-05-18 10:15:00,20.5,20.52,20.43,20.51,460400.0,19.1124,19.131,19.0471,19.1217,460400.0
2011-05-18 10:20:00,20.52,20.56,20.44,20.51,477600.0,19.131,19.1683,19.0564,19.1217,477600.0
2011-05-18 10:25:00,20.53,20.61,20.5,20.59,513600.0,19.1403,19.2149,19.1124,19.1963,513600.0
2011-05-18 10:30:00,20.59,20.74,20.59,20.72,1317600.0,19.1963,19.3361,19.1963,19.3175,1317600.0
2011-05-18 10:35:00,20.72,20.77,20.7,20.71,838000.0,19.3175,19.3641,19.2988,19.3081,838000.0
2011-05-18 10:40:00,20.72,20.75,20.69,20.7,219600.0,19.3175,19.3454,19.2895,19.2988,219600.0
2011-05-18 10:45:00,20.71,20.81,20.71,20.77,424000.0,19.3081,19.4014,19.3081,19.3641,424000.0
2011-05-18 10:50:00,20.77,20.8,20.71,20.72,610800.0,19.3641,19.392,19.3081,19.3175,610800.0
2011-05-18 10:55:00,20.72,20.73,20.66,20.68,569200.0,19.3175,19.3268,19.2615,19.2802,569200.0
2011-05-18 11:00:00,20.69,20.78,20.69,20.77,370800.0,19.2895,19.3734,19.2895,19.3641,370800.0
2011-05-18 11:05:00,20.77,20.81,20.73,20.74,380800.0,19.3641,19.4014,19.3268,19.3361,380800.0
2011-05-18 11:10:00,20.74,20.75,20.68,20.72,411600.0,19.3361,19.3454,19.2802,19.3175,411600.0
2011-05-18 11:15:00,20.72,20.76,20.67,20.75,428000.0,19.3175,19.3548,19.2708,19.3454,428000.0
2011-05-18 11:20:00,20.75,20.75,20.63,20.65,588000.0,19.3454,19.3454,19.2336,19.2522,588000.0
2011-05-18 11:25:00,20.66,20.71,20.64,20.69,207200.0,19.2615,19.3081,19.2429,19.2895,207200.0
2011-05-18 11:30:00,20.69,20.73,20.66,20.7,311200.0,19.2895,19.3268,19.2615,19.2988,311200.0
2011-05-18 11:35:00,20.7,20.75,20.68,20.72,183200.0,19.2988,19.3454,19.2802,19.3175,183200.0
2011-05-18 11:40:00,20.72,20.75,20.7,20.74,163600.0,19.3175,19.3454,19.2988,19.3361,163600.0
2011-05-18 11:45:00,20.74,20.76,20.72,20.76,140800.0,19.3361,19.3548,19.3175,19.3548,140800.0
2011-05-18 11:50:00,20.76,20.83,20.75,20.79,340800.0,19.3548,19.42,19.3454,19.3827,340800.0
2011-05-18 11:55:00,20.81,20.82,20.79,20.8,105600.0,19.4014,19.4107,19.3827,19.392,105600.0
2011-05-18 12:00:00,20.8,20.89,20.8,20.86,393600.0,19.392,19.476,19.392,19.448,393600.0
2011-05-18 12:05:00,20.85,20.86,20.71,20.75,458800.0,19.4387,19.448,19.3081,19.3454,458800.0
2011-05-18 12:10:00,20.75,20.77,20.73,20.75,208800.0,19.3454,19.3641,19.3268,19.3454,208800.0
2011-05-18 12:15:00,20.74,20.79,20.74,20.79,152800.0,19.3361,19.3827,19.3361,19.3827,152800.0
2011-05-18 12:20:00,20.79,20.8,20.77,20.79,133600.0,19.3827,19.392,19.3641,19.3827,133600.0
2011-05-18 12:25:00,20.79,20.83,20.77,20.83,125600.0,19.3827,19.42,19.3641,19.42,125600.0
2011-05-18 12:30:00,20.83,20.91,20.82,20.84,363600.0,19.42,19.4946,19.4107,19.4293,363600.0
2011-05-18 12:35:00,20.84,20.86,20.82,20.83,146000.0,19.4293,19.448,19.4107,19.42,146000.0
2011-05-18 12:40:00,20.82,20.87,20.81,20.86,109200.0,19.4107,19.4573,19.4014,19.448,109200.0
2011-05-18 12:45:00,20.87,20.88,20.83,20.86,146000.0,19.4573,19.4666,19.42,19.448,146000.0
2011-05-18 12:50:00,20.86,20.86,20.8,20.83,164400.0,19.448,19.448,19.392,19.42,164400.0
2011-05-18 12:55:00,20.83,20.86,20.82,20.82,168000.0,19.42,19.448,19.4107,19.4107,168000.0
2011-05-18 13:00:00,20.83,20.9,20.83,20.89,160800.0,19.42,19.4853,19.42,19.476,160800.0
2011-05-18 13:05:00,20.9,20.95,20.9,20.93,367600.0,19.4853,19.5319,19.4853,19.5132,367600.0
2011-05-18 13:10:00,20.94,20.96,20.91,20.93,303600.0,19.5226,19.5412,19.4946,19.5132,303600.0
2011-05-18 13:15:00,20.93,20.94,20.87,20.9,220400.0,19.5132,19.5226,19.4573,19.4853,220400.0
2011-05-18 13:20:00,20.9,20.94,20.89,20.9,142000.0,19.4853,19.5226,19.476,19.4853,142000.0
2011-05-18 13:25:00,20.9,20.92,20.88,20.89,108000.0,19.4853,19.5039,19.4666,19.476,108000.0
2011-05-18 13:30:00,20.89,20.92,20.88,20.89,221600.0,19.476,19.5039,19.4666,19.476,221600.0
2011-05-18 13:35:00,20.89,20.92,20.88,20.89,245200.0,19.476,19.5039,19.4666,19.476,245200.0
2011-05-18 13:40:00,20.9,20.92,20.88,20.9,132000.0,19.4853,19.5039,19.4666,19.4853,132000.0
2011-05-18 13:45:00,20.92,20.94,20.91,20.94,105600.0,19.5039,19.5226,19.4946,19.5226,105600.0
2011-05-18 13:50:00,20.94,21.0,20.94,20.99,180800.0,19.5226,19.5785,19.5226,19.5692,180800.0
2011-05-18 13:55:00,21.0,21.06,20.99,21.0,485600.0,19.5785,19.6344,19.5692,19.5785,485600.0
2011-05-18 14:00:00,21.02,21.04,20.94,20.98,429200.0,19.5972,19.6158,19.5226,19.5599,429200.0
2011-05-18 14:05:00,20.97,21.14,20.97,21.1,765200.0,19.5505,19.709,19.5505,19.6717,765200.0
2011-05-18 14:10:00,21.11,21.13,21.06,21.07,278800.0,19.6811,19.6997,19.6344,19.6438,278800.0
2011-05-18 14:15:00,21.07,21.07,21.01,21.04,281200.0,19.6438,19.6438,19.5878,19.6158,281200.0
2011-05-18 14:20:00,21.05,21.06,20.95,20.96,320800.0,19.6251,19.6344,19.5319,19.5412,320800.0
2011-05-18 14:25:00,20.96,21.0,20.92,20.97,323600.0,19.5412,19.5785,19.5039,19.5505,323600.0
2011-05-18 14:30:00,20.96,21.03,20.96,21.03,232800.0,19.5412,19.6065,19.5412,19.6065,232800.0
2011-05-18 14:35:00,21.03,21.05,20.89,20.91,428400.0,19.6065,19.6251,19.476,19.4946,428400.0
2011-05-18 14:40:00,20.91,20.97,20.9,20.93,222000.0,19.4946,19.5505,19.4853,19.5132,222000.0
2011-05-18 14:45:00,20.96,20.98,20.93,20.93,162000.0,19.5412,19.5599,19.5132,19.5132,162000.0
2011-05-18 14:50:00,20.94,20.97,20.92,20.93,167600.0,19.5226,19.5505,19.5039,19.5132,167600.0
2011-05-18 14:55:00,20.92,21.01,20.9,20.95,290000.0,19.5039,19.5878,19.4853,19.5319,290000.0
2011-05-18 15:00:00,20.93,21.0,20.92,21.0,194000.0,19.5132,19.5785,19.5039,19.5785,194000.0
2011-05-18 15:05:00,21.0,21.04,20.96,20.96,264000.0,19.5785,19.6158,19.5412,19.5412,264000.0
2011-05-18 15:10:00,20.97,21.04,20.96,21.01,242000.0,19.5505,19.6158,19.5412,19.5878,242000.0
2011-05-18 15:15:00,21.03,21.1,21.01,21.09,273600.0,19.6065,19.6717,19.5878,19.6624,273600.0
2011-05-18 15:20:00,21.09,21.1,21.03,21.07,225600.0,19.6624,19.6717,19.6065,19.6438,225600.0
2011-05-18 15:25:00,21.07,21.11,21.05,21.1,187200.0,19.6438,19.6811,19.6251,19.6717,187200.0
2011-05-18 15:30:00,21.1,21.13,21.05,21.06,356800.0,19.6717,19.6997,19.6251,19.6344,356800.0
2011-05-18 15:35:00,21.06,21.07,21.02,21.05,250000.0,19.6344,19.6438,19.5972,19.6251,250000.0
2011-05-18 15:40:00,21.05,21.14,21.02,21.13,367200.0,19.6251,19.709,19.5972,19.6997,367200.0
2011-05-18 15:45:00,21.14,21.15,21.06,21.08,420400.0,19.709,19.7184,19.6344,19.6531,420400.0
2011-05-18 15:50:00,21.08,21.15,21.04,21.13,527600.0,19.6531,19.7184,19.6158,19.6997,527600.0
2011-05-18 15:55:00,21.13,21.14,21.09,21.13,628800.0,19.6997,19.709,19.6624,19.6997,628800.0
2011-05-19 09:30:00,21.56,21.58,21.45,21.54,881600.0,20.1006,20.1192,19.998,20.082,881600.0
2011-05-19 09:35:00,21.54,21.62,21.44,21.45,699200.0,20.082,20.1565,19.9887,19.998,699200.0
2011-05-19 09:40:00,21.45,21.46,21.35,21.42,754000.0,19.998,20.0074,19.9048,19.9701,754000.0
2011-05-19 09:45:00,21.43,21.53,21.38,21.48,658000.0,19.9794,20.0726,19.9328,20.026,658000.0
2011-05-19 09:50:00,21.48,21.59,21.48,21.57,397200.0,20.026,20.1286,20.026,20.1099,397200.0
2011-05-19 09:55:00,21.58,21.64,21.5,21.53,613200.0,20.1192,20.1752,20.0447,20.0726,613200.0
2011-05-19 10:00:00,21.51,21.52,21.23,21.42,1785600.0,20.054,20.0633,19.7929,19.9701,1785600.0
2011-05-19 10:05:00,21.42,21.46,21.28,21.31,886400.0,19.9701,20.0074,19.8396,19.8675,886400.0
2011-05-19 10:10:00,21.29,21.33,21.08,21.13,1459600.0,19.8489,19.8862,19.6531,19.6997,1459600.0
2011-05-19 10:15:00,21.13,21.18,21.05,21.18,878800.0,19.6997,19.7463,19.6251,19.7463,878800.0
2011-05-19 10:20:00,21.18,21.29,21.17,21.2,720800.0,19.7463,19.8489,19.737,19.765,720800.0
2011-05-19 10:25:00,21.2,21.27,21.14,21.26,585200.0,19.765,19.8302,19.709,19.8209,585200.0
2011-05-19 10:30:00,21.26,21.27,21.1,21.11,703600.0,19.8209,19.8302,19.6717,19.6811,703600.0
2011-05-19 10:35:00,21.13,21.22,21.09,21.15,434000.0,19.6997,19.7836,19.6624,19.7184,434000.0
2011-05-19 10:40:00,21.15,21.17,20.93,20.93,996800.0,19.7184,19.737,19.5132,19.5132,996800.0
2011-05-19 10:45:00,20.93,21.0,20.9,20.95,466400.0,19.5132,19.5785,19.4853,19.5319,466400.0
2011-05-19 10:50:00,20.95,20.96,20.8,20.81,774400.0,19.5319,19.5412,19.392,19.4014,774400.0
2011-05-19 10:55:00,20.81,20.86,20.79,20.86,593200.0,19.4014,19.448,19.3827,19.448,593200.0
2011-05-19 11:00:00,20.85,20.89,20.82,20.87,494800.0,19.4387,19.476,19.4107,19.4573,494800.0
2011-05-19 11:05:00,20.88,20.88,20.78,20.78,385200.0,19.4666,19.4666,19.3734,19.3734,385200.0
2011-05-19 11:10:00,20.78,20.79,20.7,20.73,761200.0,19.3734,19.3827,19.2988,19.3268,761200.0
2011-05-19 11:15:00,20.73,20.82,20.72,20.82,384800.0,19.3268,19.4107,19.3175,19.4107,384800.0
2011-05-19 11:20:00,20.82,20.83,20.77,20.78,210000.0,19.4107,19.42,19.3641,19.3734,210000.0
2011-05-19 11:25:00,20.78,20.86,20.78,20.84,270000.0,19.3734,19.448,19.3734,19.4293,270000.0
2011-05-19 11:30:00,20.84,20.88,20.78,20.79,506800.0,19.4293,19.4666,19.3734,19.3827,506800.0
2011-05-19 11:35:00,20.8,20.86,20.8,20.82,189600.0,19.392,19.448,19.392,19.4107,189600.0
2011-05-19 11:40:00,20.82,20.84,20.77,20.8,169200.0,19.4107,19.4293,19.3641,19.392,169200.0
2011-05-19 11:45:00,20.8,20.86,20.79,20.82,201600.0,19.392,19.448,19.3827,19.4107,201600.0
2011-05-19 11:50:00,20.83,20.84,20.79,20.81,89600.0,19.42,19.4293,19.3827,19.4014,89600.0
2011-05-19 11:55:00,20.8,20.81,20.75,20.81,212400.0,19.392,19.4014,19.3454,19.4014,212400.0
2011-05-19 12:00:00,20.8,20.84,20.8,20.82,86400.0,19.392,19.4293,19.392,19.4107,86400.0
2011-05-19 12:05:00,20.82,21.03,20.8,20.98,742000.0,19.4107,19.6065,19.392,19.5599,742000.0
2011-05-19 12:10:00,20.98,21.08,20.97,21.06,412000.0,19.5599,19.6531,19.5505,19.6344,412000.0
2011-05-19 12:15:00,21.08,21.14,21.05,21.12,606400.0,19.6531,19.709,19.6251,19.6904,606400.0
2011-05-19 12:20:00,21.13,21.17,21.08,21.09,383600.0,19.6997,19.737,19.6531,19.6624,383600.0
2011-05-19 12:25:00,21.08,21.2,21.06,21.15,327200.0,19.6531,19.765,19.6344,19.7184,327200.0
2011-05-19 12:30:00,21.18,21.23,21.13,21.18,423200.0,19.7463,19.7929,19.6997,19.7463,423200.0
2011-05-19 12:35:00,21.18,21.25,21.16,21.24,368800.0,19.7463,19.8116,19.7277,19.8023,368800.0
2011-05-19 12:40:00,21.24,21.25,21.19,21.19,139600.0,19.8023,19.8116,19.7556,19.7556,139600.0
2011-05-19 12:45:00,21.18,21.2,21.12,21.17,282000.0,19.7463,19.765,19.6904,19.737,282000.0
2011-05-19 12:50:00,21.17,21.2,21.13,21.17,186800.0,19.737,19.765,19.6997,19.737,186800.0
2011-05-19 12:55:00,21.17,21.18,21.12,21.17,146000.0,19.737,19.7463,19.6904,19.737,146000.0
2011-05-19 13:00:00,21.17,21.2,21.14,21.15,128800.0,19.737,19.765,19.709,19.7184,128800.0
2011-05-19 13:05:00,21.16,21.26,21.15,21.25,297200.0,19.7277,19.8209,19.7184,19.8116,297200.0
2011-05-19 13:10:00,21.25,21.31,21.23,21.29,337200.0,19.8116,19.8675,19.7929,19.8489,337200.0
2011-05-19 13:15:00,21.3,21.43,21.26,21.41,617200.0,19.8582,19.9794,19.8209,19.9608,617200.0
2011-05-19 13:20:00,21.41,21.41,21.35,21.39,249600.0,19.9608,19.9608,19.9048,19.9421,249600.0
2011-05-19 13:25:00,21.38,21.42,21.34,21.39,298800.0,19.9328,19.9701,19.8955,19.9421,298800.0
2011-05-19 13:30:00,21.39,21.41,21.38,21.4,119200.0,19.9421,19.9608,19.9328,19.9514,119200.0
2011-05-19 13:35:00,21.41,21.41,21.32,21.33,200400.0,19.9608,19.9608,19.8768,19.8862,200400.0
2011-05-19 13:40:00,21.33,21.33,21.27,21.3,249200.0,19.8862,19.8862,19.8302,19.8582,249200.0
2011-05-19 13:45:00,21.3,21.38,21.3,21.35,133200.0,19.8582,19.9328,19.8582,19.9048,133200.0
2011-05-19 13:50:00,21.35,21.36,21.33,21.33,155200.0,19.9048,19.9141,19.8862,19.8862,155200.0
2011-05-19 13:55:00,21.33,21.42,21.33,21.4,260800.0,19.8862,19.9701,19.8862,19.9514,260800.0
2011-05-19 14:00:00,21.38,21.43,21.38,21.42,134800.0,19.9328,19.9794,19.9328,19.9701,134800.0
2011-05-19 14:05:00,21.43,21.45,21.37,21.37,188800.0,19.9794,19.998,19.9235,19.9235,188800.0
2011-05-19 14:10:00,21.36,21.4,21.31,21.34,213200.0,19.9141,19.9514,19.8675,19.8955,213200.0
2011-05-19 14:15:00,21.34,21.34,21.23,21.25,340000.0,19.8955,19.8955,19.7929,19.8116,340000.0
2011-05-19 14:20:00,21.24,21.31,21.21,21.21,233200.0,19.8023,19.8675,19.7743,19.7743,233200.0
2011-05-19 14:25:00,21.21,21.25,21.14,21.2,284400.0,19.7743,19.8116,19.709,19.765,284400.0
2011-05-19 14:30:00,21.2,21.23,21.15,21.23,234800.0,19.765,19.7929,19.7184,19.7929,234800.0
2011-05-19 14:35:00,21.23,21.26,21.21,21.24,156400.0,19.7929,19.8209,19.7743,19.8023,156400.0
2011-05-19 14:40:00,21.23,21.25,21.08,21.11,328800.0,19.7929,19.8116,19.6531,19.6811,328800.0
2011-05-19 14:45:00,21.1,21.17,21.09,21.15,188800.0,19.6717,19.737,19.6624,19.7184,188800.0
2011-05-19 14:50:00,21.16,21.25,21.14,21.19,238800.0,19.7277,19.8116,19.709,19.7556,238800.0
2011-05-19 14:55:00,21.18,21.23,21.17,21.22,148400.0,19.7463,19.7929,19.737,19.7836,148400.0
2011-05-19 15:00:00,21.2,21.29,21.2,21.22,248400.0,19.765,19.8489,19.765,19.7836,248400.0
2011-05-19 15:05:00,21.22,21.25,21.19,21.24,236800.0,19.7836,19.8116,19.7556,19.8023,236800.0
2011-05-19 15:10:00,21.23,21.25,21.22,21.23,157600.0,19.7929,19.8116,19.7836,19.7929,157600.0
2011-05-19 15:15:00,21.23,21.24,21.18,21.23,134800.0,19.7929,19.8023,19.7463,19.7929,134800.0
2011-05-19 15:20:00,21.24,21.28,21.24,21.25,346800.0,19.8023,19.8396,19.8023,19.8116,346800.0
2011-05-19 15:25:00,21.25,21.28,21.23,21.26,132800.0,19.8116,19.8396,19.7929,19.8209,132800.0
2011-05-19 15:30:00,21.27,21.31,21.23,21.25,222000.0,19.8302,19.8675,19.7929,19.8116,222000.0
2011-05-19 15:35:00,21.25,21.3,21.23,21.28,231600.0,19.8116,19.8582,19.7929,19.8396,231600.0
2011-05-19 15:40:00,21.28,21.3,21.23,21.27,231200.0,19.8396,19.8582,19.7929,19.8302,231200.0
2011-05-19 15:45:00,21.27,21.34,21.25,21.34,468800.0,19.8302,19.8955,19.8116,19.8955,468800.0
2011-05-19 15:50:00,21.34,21.42,21.3,21.42,711600.0,19.8955,19.9701,19.8582,19.9701,711600.0
2011-05-19 15:55:00,21.41,21.42,21.24,21.24,1202000.0,19.9608,19.9701,19.8023,19.8023,1202000.0
2011-05-20 09:30:00,21.09,21.12,21.01,21.09,505200.0,19.6624,19.6904,19.5878,19.6624,505200.0
2011-05-20 09:35:00,21.08,21.13,20.99,21.11,643600.0,19.6531,19.6997,19.5692,19.6811,643600.0
2011-05-20 09:40:00,21.1,21.16,21.04,21.04,668800.0,19.6717,19.7277,19.6158,19.6158,668800.0
2011-05-20 09:45:00,21.04,21.04,20.91,20.92,874000.0,19.6158,19.6158,19.4946,19.5039,874000.0
2011-05-20 09:50:00,20.92,20.94,20.78,20.82,958400.0,19.5039,19.5226,19.3734,19.4107,958400.0
2011-05-20 09:55:00,20.81,20.81,20.72,20.79,1833600.0,19.4014,19.4014,19.3175,19.3827,1833600.0
2011-05-20 10:00:00,20.79,20.82,20.63,20.8,1904400.0,19.3827,19.4107,19.2336,19.392,1904400.0
2011-05-20 10:05:00,20.79,20.79,20.68,20.69,681600.0,19.3827,19.3827,19.2802,19.2895,681600.0
2011-05-20 10:10:00,20.7,20.76,20.64,20.65,731200.0,19.2988,19.3548,19.2429,19.2522,731200.0
2011-05-20 10:15:00,20.65,20.73,20.61,20.71,888000.0,19.2522,19.3268,19.2149,19.3081,888000.0
2011-05-20 10:20:00,20.71,20.73,20.66,20.67,488400.0,19.3081,19.3268,19.2615,19.2708,488400.0
2011-05-20 10:25:00,20.68,20.8,20.67,20.76,793200.0,19.2802,19.392,19.2708,19.3548,793200.0
2011-05-20 10:30:00,20.76,20.78,20.67,20.7,541200.0,19.3548,19.3734,19.2708,19.2988,541200.0
2011-05-20 10:35:00,20.71,20.73,20.63,20.67,509600.0,19.3081,19.3268,19.2336,19.2708,509600.0
2011-05-20 10:40:00,20.67,20.71,20.54,20.54,958000.0,19.2708,19.3081,19.1496,19.1496,958000.0
2011-05-20 10:45:00,20.55,20.55,20.38,20.45,1425600.0,19.159,19.159,19.0005,19.0657,1425600.0
2011-05-20 10:50:00,20.44,20.52,20.4,20.48,761200.0,19.0564,19.131,19.0191,19.0937,761200.0
2011-05-20 10:55:00,20.48,20.51,20.39,20.48,544000.0,19.0937,19.1217,19.0098,19.0937,544000.0
2011-05-20 11:00:00,20.48,20.56,20.44,20.55,620000.0,19.0937,19.1683,19.0564,19.159,620000.0
2011-05-20 11:05:00,20.55,20.56,20.5,20.55,644400.0,19.159,19.1683,19.1124,19.159,644400.0
2011-05-20 11:10:00,20.55,20.62,20.55,20.59,416000.0,19.159,19.2242,19.159,19.1963,416000.0
2011-05-20 11:15:00,20.59,20.66,20.56,20.62,432000.0,19.1963,19.2615,19.1683,19.2242,432000.0
2011-05-20 11:20:00,20.62,20.64,20.58,20.62,324800.0,19.2242,19.2429,19.1869,19.2242,324800.0
2011-05-20 11:25:00,20.62,20.63,20.56,20.6,195200.0,19.2242,19.2336,19.1683,19.2056,195200.0
2011-05-20 11:30:00,20.6,20.69,20.6,20.67,494400.0,19.2056,19.2895,19.2056,19.2708,494400.0
2011-05-20 11:35:00,20.67,20.76,20.66,20.71,718800.0,19.2708,19.3548,19.2615,19.3081,718800.0
2011-05-20 11:40:00,20.72,20.73,20.63,20.66,447200.0,19.3175,19.3268,19.2336,19.2615,447200.0
2011-05-20 11:45:00,20.66,20.7,20.59,20.6,263600.0,19.2615,19.2988,19.1963,19.2056,263600.0
2011-05-20 11:50:00,20.6,20.62,20.56,20.57,223600.0,19.2056,19.2242,19.1683,19.1776,223600.0
2011-05-20 11:55:00,20.56,20.63,20.55,20.58,216400.0,19.1683,19.2336,19.159,19.1869,216400.0
2011-05-20 12:00:00,20.57,20.69,20.57,20.66,278400.0,19.1776,19.2895,19.1776,19.2615,278400.0
2011-05-20 12:05:00,20.66,20.67,20.6,20.61,186800.0,19.2615,19.2708,19.2056,19.2149,186800.0
2011-05-20 12:10:00,20.62,20.7,20.6,20.67,350800.0,19.2242,19.2988,19.2056,19.2708,350800.0
2011-05-20 12:15:00,20.68,20.78,20.68,20.75,664800.0,19.2802,19.3734,19.2802,19.3454,664800.0
2011-05-20 12:20:00,20.75,20.93,20.75,20.9,1083600.0,19.3454,19.5132,19.3454,19.4853,1083600.0
2011-05-20 12:25:00,20.9,21.0,20.9,20.99,1010000.0,19.4853,19.5785,19.4853,19.5692,1010000.0
2011-05-20 12:30:00,21.0,21.07,21.0,21.01,847600.0,19.5785,19.6438,19.5785,19.5878,847600.0
2011-05-20 12:35:00,21.02,21.06,20.98,21.03,526800.0,19.5972,19.6344,19.5599,19.6065,526800.0
2011-05-20 12:40:00,21.04,21.07,21.0,21.0,304400.0,19.6158,19.6438,19.5785,19.5785,304400.0
2011-05-20 12:45:00,21.01,21.02,20.94,20.96,278000.0,19.5878,19.5972,19.5226,19.5412,278000.0
2011-05-20 12:50:00,20.96,20.98,20.92,20.93,359200.0,19.5412,19.5599,19.5039,19.5132,359200.0
2011-05-20 12:55:00,20.93,20.96,20.9,20.92,182000.0,19.5132,19.5412,19.4853,19.5039,182000.0
2011-05-20 13:00:00,20.92,20.96,20.92,20.93,166000.0,19.5039,19.5412,19.5039,19.5132,166000.0
2011-05-20 13:05:00,20.93,20.99,20.92,20.96,214000.0,19.5132,19.5692,19.5039,19.5412,214000.0
2011-05-20 13:10:00,20.95,20.98,20.91,20.92,190000.0,19.5319,19.5599,19.4946,19.5039,190000.0
2011-05-20 13:15:00,20.91,20.98,20.9,20.95,221200.0,19.4946,19.5599,19.4853,19.5319,221200.0
2011-05-20 13:20:00,20.95,21.05,20.92,21.04,554000.0,19.5319,19.6251,19.5039,19.6158,554000.0
2011-05-20 13:25:00,21.04,21.06,20.99,21.04,267200.0,19.6158,19.6344,19.5692,19.6158,267200.0
2011-05-20 13:30:00,21.04,21.21,21.04,21.19,803200.0,19.6158,19.7743,19.6158,19.7556,803200.0
2011-05-20 13:35:00,21.19,21.23,21.15,21.22,286000.0,19.7556,19.7929,19.7184,19.7836,286000.0
2011-05-20 13:40:00,21.23,21.25,21.13,21.16,403600.0,19.7929,19.8116,19.6997,19.7277,403600.0
2011-05-20 13:45:00,21.16,21.18,21.14,21.16,352000.0,19.7277,19.7463,19.709,19.7277,352000.0
2011-05-20 13:50:00,21.15,21.16,21.11,21.13,170000.0,19.7184,19.7277,19.6811,19.6997,170000.0
2011-05-20 13:55:00,21.12,21.13,21.08,21.13,236800.0,19.6904,19.6997,19.6531,19.6997,236800.0
2011-05-20 14:00:00,21.13,21.17,21.09,21.1,290800.0,19.6997,19.737,19.6624,19.6717,290800.0
2011-05-20 14:05:00,21.11,21.14,21.07,21.07,248800.0,19.6811,19.709,19.6438,19.6438,248800.0
2011-05-20 14:10:00,21.07,21.11,21.02,21.04,416400.0,19.6438,19.6811,19.5972,19.6158,416400.0
2011-05-20 14:15:00,21.03,21.07,21.02,21.06,103600.0,19.6065,19.6438,19.5972,19.6344,103600.0
2011-05-20 14:20:00,21.05,21.06,21.0,21.05,146400.0,19.6251,19.6344,19.5785,19.6251,146400.0
2011-05-20 14:25:00,21.05,21.09,21.05,21.07,164000.0,19.6251,19.6624,19.6251,19.6438,164000.0
2011-05-20 14:30:00,21.08,21.11,21.06,21.06,207200.0,19.6531,19.6811,19.6344,19.6344,207200.0
2011-05-20 14:35:00,21.06,21.09,21.04,21.08,248800.0,19.6344,19.6624,19.6158,19.6531,248800.0
2011-05-20 14:40:00,21.08,21.14,21.06,21.13,328400.0,19.6531,19.709,19.6344,19.6997,328400.0
2011-05-20 14:45:00,21.14,21.17,21.13,21.14,324800.0,19.709,19.737,19.6997,19.709,324800.0
2011-05-20 14:50:00,21.14,21.16,21.11,21.11,274000.0,19.709,19.7277,19.6811,19.6811,274000.0
2011-05-20 14:55:00,21.11,21.12,20.92,20.92,774800.0,19.6811,19.6904,19.5039,19.5039,774800.0
2011-05-20 15:00:00,20.92,20.94,20.85,20.87,454800.0,19.5039,19.5226,19.4387,19.4573,454800.0
2011-05-20 15:05:00,20.86,20.94,20.86,20.9,279200.0,19.448,19.5226,19.448,19.4853,279200.0
2011-05-20 15:10:00,20.9,20.98,20.9,20.93,211200.0,19.4853,19.5599,19.4853,19.5132,211200.0
2011-05-20 15:15:00,20.93,20.95,20.9,20.93,148800.0,19.5132,19.5319,19.4853,19.5132,148800.0
2011-05-20 15:20:00,20.94,21.0,20.9,20.96,215600.0,19.5226,19.5785,19.4853,19.5412,215600.0
2011-05-20 15:25:00,20.96,20.99,20.94,20.95,250400.0,19.5412,19.5692,19.5226,19.5319,250400.0
2011-05-20 15:30:00,20.96,21.05,20.93,21.05,285600.0,19.5412,19.6251,19.5132,19.6251,285600.0
2011-05-20 15:35:00,21.05,21.05,20.96,21.01,345600.0,19.6251,19.6251,19.5412,19.5878,345600.0
2011-05-20 15:40:00,21.01,21.01,20.95,20.95,235200.0,19.5878,19.5878,19.5319,19.5319,235200.0
2011-05-20 15:45:00,20.95,20.96,20.89,20.91,438000.0,19.5319,19.5412,19.476,19.4946,438000.0
2011-05-20 15:50:00,20.91,20.92,20.77,20.79,1060000.0,19.4946,19.5039,19.3641,19.3827,1060000.0
2011-05-20 15:55:00,20.79,20.86,20.78,20.79,566000.0,19.3827,19.448,19.3734,19.3827,566000.0
2011-05-23 09:30:00,19.71,19.75,19.57,19.67,1876400.0,18.3758,18.4131,18.2453,18.3385,1876400.0
2011-05-23 09:35:00,19.66,19.85,19.65,19.84,1247600.0,18.3292,18.5064,18.3199,18.497,1247600.0
2011-05-23 09:40:00,19.83,19.88,19.75,19.8,1476800.0,18.4877,18.5343,18.4131,18.4597,1476800.0
2011-05-23 09:45:00,19.8,19.85,19.74,19.84,738800.0,18.4597,18.5064,18.4038,18.497,738800.0
2011-05-23 09:50:00,19.85,19.85,19.72,19.73,980400.0,18.5064,18.5064,18.3852,18.3945,980400.0
2011-05-23 09:55:00,19.73,19.83,19.72,19.78,644000.0,18.3945,18.4877,18.3852,18.4411,644000.0
2011-05-23 10:00:00,19.78,19.89,19.74,19.86,848000.0,18.4411,18.5436,18.4038,18.5157,848000.0
2011-05-23 10:05:00,19.85,19.88,19.82,19.83,481200.0,18.5064,18.5343,18.4784,18.4877,481200.0
2011-05-23 10:10:00,19.83,19.84,19.74,19.77,564000.0,18.4877,18.497,18.4038,18.4318,564000.0
2011-05-23 10:15:00,19.77,19.8,19.7,19.71,636800.0,18.4318,18.4597,18.3665,18.3758,636800.0
2011-05-23 10:20:00,19.71,19.82,19.68,19.8,567200.0,18.3758,18.4784,18.3479,18.4597,567200.0
2011-05-23 10:25:00,19.8,19.81,19.74,19.79,286000.0,18.4597,18.4691,18.4038,18.4504,286000.0
2011-05-23 10:30:00,19.79,19.93,19.79,19.91,719200.0,18.4504,18.5809,18.4504,18.5623,719200.0
2011-05-23 10:35:00,19.91,19.94,19.88,19.88,459200.0,18.5623,18.5903,18.5343,18.5343,459200.0
2011-05-23 10:40:00,19.88,19.9,19.84,19.88,258000.0,18.5343,18.553,18.497,18.5343,258000.0
2011-05-23 10:45:00,19.88,19.88,19.77,19.81,543200.0,18.5343,18.5343,18.4318,18.4691,543200.0
2011-05-23 10:50:00,19.81,19.87,19.75,19.86,404800.0,18.4691,18.525,18.4131,18.5157,404800.0
2011-05-23 10:55:00,19.86,19.92,19.78,19.78,393200.0,18.5157,18.5716,18.4411,18.4411,393200.0
2011-05-23 11:00:00,19.78,19.94,19.76,19.93,496000.0,18.4411,18.5903,18.4224,18.5809,496000.0
2011-05-23 11:05:00,19.93,19.94,19.82,19.86,439600.0,18.5809,18.5903,18.4784,18.5157,439600.0
2011-05-23 11:10:00,19.86,19.9,19.81,19.83,331600.0,18.5157,18.553,18.4691,18.4877,331600.0
2011-05-23 11:15:00,19.82,19.86,19.76,19.85,566800.0,18.4784,18.5157,18.4224,18.5064,566800.0
2011-05-23 11:20:00,19.85,19.86,19.8,19.85,239200.0,18.5064,18.5157,18.4597,18.5064,239200.0
2011-05-23 11:25:00,19.85,19.88,19.81,19.87,255200.0,18.5064,18.5343,18.4691,18.525,255200.0
2011-05-23 11:30:00,19.87,19.88,19.78,19.8,354400.0,18.525,18.5343,18.4411,18.4597,354400.0
2011-05-23 11:35:00,19.79,19.79,19.66,19.71,1050400.0,18.4504,18.4504,18.3292,18.3758,1050400.0
2011-05-23 11:40:00,19.71,19.71,19.65,19.7,351200.0,18.3758,18.3758,18.3199,18.3665,351200.0
2011-05-23 11:45:00,19.7,19.74,19.65,19.69,369600.0,18.3665,18.4038,18.3199,18.3572,369600.0
2011-05-23 11:50:00,19.7,19.78,19.69,19.77,472000.0,18.3665,18.4411,18.3572,18.4318,472000.0
2011-05-23 11:55:00,19.77,19.79,19.7,19.73,259200.0,18.4318,18.4504,18.3665,18.3945,259200.0
2011-05-23 12:00:00,19.73,19.77,19.71,19.71,203200.0,18.3945,18.4318,18.3758,18.3758,203200.0
2011-05-23 12:05:00,19.71,19.77,19.67,19.75,231600.0,18.3758,18.4318,18.3385,18.4131,231600.0
2011-05-23 12:10:00,19.74,19.76,19.63,19.7,499600.0,18.4038,18.4224,18.3012,18.3665,499600.0
2011-05-23 12:15:00,19.7,19.72,19.64,19.7,308800.0,18.3665,18.3852,18.3106,18.3665,308800.0
2011-05-23 12:20:00,19.7,19.74,19.68,19.71,304800.0,18.3665,18.4038,18.3479,18.3758,304800.0
2011-05-23 12:25:00,19.69,19.76,19.68,19.76,292000.0,18.3572,18.4224,18.3479,18.4224,292000.0
2011-05-23 12:30:00,19.76,19.81,19.73,19.8,587600.0,18.4224,18.4691,18.3945,18.4597,587600.0
2011-05-23 12:35:00,19.8,19.81,19.74,19.74,294000.0,18.4597,18.4691,18.4038,18.4038,294000.0
2011-05-23 12:40:00,19.75,19.77,19.73,19.75,106400.0,18.4131,18.4318,18.3945,18.4131,106400.0
2011-05-23 12:45:00,19.75,19.81,19.74,19.8,293600.0,18.4131,18.4691,18.4038,18.4597,293600.0
2011-05-23 12:50:00,19.8,19.8,19.76,19.8,85200.0,18.4597,18.4597,18.4224,18.4597,85200.0
2011-05-23 12:55:00,19.79,19.81,19.75,19.8,164400.0,18.4504,18.4691,18.4131,18.4597,164400.0
2011-05-23 13:00:00,19.8,19.8,19.73,19.73,121600.0,18.4597,18.4597,18.3945,18.3945,121600.0
2011-05-23 13:05:00,19.74,19.76,19.71,19.75,112400.0,18.4038,18.4224,18.3758,18.4131,112400.0
2011-05-23 13:10:00,19.75,19.78,19.73,19.73,229600.0,18.4131,18.4411,18.3945,18.3945,229600.0
2011-05-23 13:15:00,19.74,19.75,19.7,19.71,207200.0,18.4038,18.4131,18.3665,18.3758,207200.0
2011-05-23 13:20:00,19.71,19.75,19.71,19.75,121600.0,18.3758,18.4131,18.3758,18.4131,121600.0
2011-05-23 13:25:00,19.76,19.77,19.67,19.69,289600.0,18.4224,18.4318,18.3385,18.3572,289600.0
2011-05-23 13:30:00,19.7,19.73,19.68,19.72,130400.0,18.3665,18.3945,18.3479,18.3852,130400.0
2011-05-23 13:35:00,19.73,19.75,19.69,19.72,186400.0,18.3945,18.4131,18.3572,18.3852,186400.0
2011-05-23 13:40:00,19.72,19.74,19.71,19.71,28000.0,18.3852,18.4038,18.3758,18.3758,28000.0
2011-05-23 13:45:00,19.71,19.77,19.7,19.75,243200.0,18.3758,18.4318,18.3665,18.4131,243200.0
2011-05-23 13:50:00,19.76,19.78,19.74,19.76,179600.0,18.4224,18.4411,18.4038,18.4224,179600.0
2011-05-23 13:55:00,19.76,19.83,19.73,19.79,336800.0,18.4224,18.4877,18.3945,18.4504,336800.0
2011-05-23 14:00:00,19.8,19.82,19.78,19.8,85200.0,18.4597,18.4784,18.4411,18.4597,85200.0
2011-05-23 14:05:00,19.81,19.9,19.8,19.89,541600.0,18.4691,18.553,18.4597,18.5436,541600.0
2011-05-23 14:10:00,19.89,20.0,19.89,19.92,776400.0,18.5436,18.6462,18.5436,18.5716,776400.0
2011-05-23 14:15:00,19.93,19.96,19.9,19.93,263600.0,18.5809,18.6089,18.553,18.5809,263600.0
2011-05-23 14:20:00,19.92,19.95,19.89,19.94,252000.0,18.5716,18.5996,18.5436,18.5903,252000.0
2011-05-23 14:25:00,19.94,19.98,19.9,19.92,355600.0,18.5903,18.6276,18.553,18.5716,355600.0
2011-05-23 14:30:00,19.92,20.0,19.9,19.98,372800.0,18.5716,18.6462,18.553,18.6276,372800.0
2011-05-23 14:35:00,19.99,20.11,19.98,20.06,754000.0,18.6369,18.7488,18.6276,18.7021,754000.0
2011-05-23 14:40:00,20.06,20.06,19.98,20.03,504800.0,18.7021,18.7021,18.6276,18.6742,504800.0
2011-05-23 14:45:00,20.03,20.04,19.93,19.93,452000.0,18.6742,18.6835,18.5809,18.5809,452000.0
2011-05-23 14:50:00,19.93,19.99,19.93,19.96,156400.0,18.5809,18.6369,18.5809,18.6089,156400.0
2011-05-23 14:55:00,19.96,20.01,19.93,19.96,452800.0,18.6089,18.6555,18.5809,18.6089,452800.0
2011-05-23 15:00:00,19.96,20.01,19.94,19.98,340400.0,18.6089,18.6555,18.5903,18.6276,340400.0
2011-05-23 15:05:00,19.99,20.07,19.97,19.99,699600.0,18.6369,18.7115,18.6182,18.6369,699600.0
2011-05-23 15:10:00,19.99,20.02,19.94,19.96,780400.0,18.6369,18.6648,18.5903,18.6089,780400.0
2011-05-23 15:15:00,19.96,19.97,19.93,19.95,245200.0,18.6089,18.6182,18.5809,18.5996,245200.0
2011-05-23 15:20:00,19.96,19.99,19.95,19.95,276000.0,18.6089,18.6369,18.5996,18.5996,276000.0
2011-05-23 15:25:00,19.95,19.95,19.88,19.91,605200.0,18.5996,18.5996,18.5343,18.5623,605200.0
2011-05-23 15:30:00,19.9,19.95,19.89,19.89,363600.0,18.553,18.5996,18.5436,18.5436,363600.0
2011-05-23 15:35:00,19.9,19.91,19.78,19.79,556000.0,18.553,18.5623,18.4411,18.4504,556000.0
2011-05-23 15:40:00,19.79,19.83,19.71,19.72,653600.0,18.4504,18.4877,18.3758,18.3852,653600.0
2011-05-23 15:45:00,19.72,19.78,19.69,19.73,663200.0,18.3852,18.4411,18.3572,18.3945,663200.0
2011-05-23 15:50:00,19.73,19.75,19.7,19.7,813200.0,18.3945,18.4131,18.3665,18.3665,813200.0
2011-05-23 15:55:00,19.71,19.75,19.67,19.68,896400.0,18.3758,18.4131,18.3385,18.3479,896400.0
2011-05-24 09:30:00,19.84,19.92,19.78,19.78,1487200.0,18.497,18.5716,18.4411,18.4411,1487200.0
2011-05-24 09:35:00,19.79,19.91,19.77,19.84,1039600.0,18.4504,18.5623,18.4318,18.497,1039600.0
2011-05-24 09:40:00,19.82,19.86,19.73,19.76,1000000.0,18.4784,18.5157,18.3945,18.4224,1000000.0
2011-05-24 09:45:00,19.76,19.82,19.74,19.76,405200.0,18.4224,18.4784,18.4038,18.4224,405200.0
2011-05-24 09:50:00,19.75,19.91,19.75,19.9,586400.0,18.4131,18.5623,18.4131,18.553,586400.0
2011-05-24 09:55:00,19.89,19.98,19.89,19.96,954800.0,18.5436,18.6276,18.5436,18.6089,954800.0
2011-05-24 10:00:00,19.95,20.08,19.89,19.9,1326000.0,18.5996,18.7208,18.5436,18.553,1326000.0
2011-05-24 10:05:00,19.9,20.0,19.88,19.95,597200.0,18.553,18.6462,18.5343,18.5996,597200.0
2011-05-24 10:10:00,19.95,20.1,19.95,20.08,970000.0,18.5996,18.7394,18.5996,18.7208,970000.0
2011-05-24 10:15:00,20.09,20.11,20.02,20.05,577200.0,18.7301,18.7488,18.6648,18.6928,577200.0
2011-05-24 10:20:00,20.04,20.1,20.0,20.03,455200.0,18.6835,18.7394,18.6462,18.6742,455200.0
2011-05-24 10:25:00,20.03,20.06,19.89,19.9,631200.0,18.6742,18.7021,18.5436,18.553,631200.0
2011-05-24 10:30:00,19.9,19.94,19.82,19.86,813200.0,18.553,18.5903,18.4784,18.5157,813200.0
2011-05-24 10:35:00,19.86,19.88,19.65,19.7,1256000.0,18.5157,18.5343,18.3199,18.3665,1256000.0
2011-05-24 10:40:00,19.69,19.73,19.63,19.71,672800.0,18.3572,18.3945,18.3012,18.3758,672800.0
2011-05-24 10:45:00,19.72,19.73,19.66,19.69,476800.0,18.3852,18.3945,18.3292,18.3572,476800.0
2011-05-24 10:50:00,19.68,19.71,19.6,19.64,727600.0,18.3479,18.3758,18.2733,18.3106,727600.0
2011-05-24 10:55:00,19.64,19.65,19.54,19.6,1046400.0,18.3106,18.3199,18.2173,18.2733,1046400.0
2011-05-24 11:00:00,19.6,19.75,19.6,19.74,993600.0,18.2733,18.4131,18.2733,18.4038,993600.0
2011-05-24 11:05:00,19.73,19.74,19.67,19.72,365600.0,18.3945,18.4038,18.3385,18.3852,365600.0
2011-05-24 11:10:00,19.71,19.76,19.65,19.72,806400.0,18.3758,18.4224,18.3199,18.3852,806400.0
2011-05-24 11:15:00,19.72,19.75,19.65,19.67,306400.0,18.3852,18.4131,18.3199,18.3385,306400.0
2011-05-24 11:20:00,19.68,19.7,19.61,19.63,338400.0,18.3479,18.3665,18.2826,18.3012,338400.0
2011-05-24 11:25:00,19.63,19.66,19.59,19.59,292400.0,18.3012,18.3292,18.264,18.264,292400.0
2011-05-24 11:30:00,19.59,19.73,19.58,19.7,382000.0,18.264,18.3945,18.2546,18.3665,382000.0
2011-05-24 11:35:00,19.7,19.71,19.63,19.65,216400.0,18.3665,18.3758,18.3012,18.3199,216400.0
2011-05-24 11:40:00,19.64,19.64,19.51,19.58,796800.0,18.3106,18.3106,18.1894,18.2546,796800.0
2011-05-24 11:45:00,19.56,19.62,19.5,19.53,948000.0,18.236,18.2919,18.18,18.208,948000.0
2011-05-24 11:50:00,19.53,19.56,19.5,19.54,514000.0,18.208,18.236,18.18,18.2173,514000.0
2011-05-24 11:55:00,19.54,19.56,19.47,19.49,572000.0,18.2173,18.236,18.1521,18.1707,572000.0
2011-05-24 12:00:00,19.49,19.49,19.41,19.43,968400.0,18.1707,18.1707,18.0961,18.1148,968400.0
2011-05-24 12:05:00,19.43,19.49,19.4,19.47,360000.0,18.1148,18.1707,18.0868,18.1521,360000.0
2011-05-24 12:10:00,19.48,19.51,19.44,19.49,470000.0,18.1614,18.1894,18.1241,18.1707,470000.0
2011-05-24 12:15:00,19.49,19.5,19.43,19.46,172000.0,18.1707,18.18,18.1148,18.1428,172000.0
2011-05-24 12:20:00,19.45,19.46,19.36,19.4,440400.0,18.1334,18.1428,18.0495,18.0868,440400.0
2011-05-24 12:25:00,19.4,19.48,19.39,19.45,358400.0,18.0868,18.1614,18.0775,18.1334,358400.0
2011-05-24 12:30:00,19.45,19.46,19.34,19.38,472400.0,18.1334,18.1428,18.0309,18.0682,472400.0
2011-05-24 12:35:00,19.38,19.43,19.38,19.43,416800.0,18.0682,18.1148,18.0682,18.1148,416800.0
2011-05-24 12:40:00,19.43,19.53,19.43,19.52,672800.0,18.1148,18.208,18.1148,18.1987,672800.0
2011-05-24 12:45:00,19.52,19.52,19.46,19.47,434800.0,18.1987,18.1987,18.1428,18.1521,434800.0
2011-05-24 12:50:00,19.47,19.5,19.46,19.47,158000.0,18.1521,18.18,18.1428,18.1521,158000.0
2011-05-24 12:55:00,19.47,19.48,19.44,19.45,160000.0,18.1521,18.1614,18.1241,18.1334,160000.0
2011-05-24 13:00:00,19.44,19.52,19.44,19.52,241600.0,18.1241,18.1987,18.1241,18.1987,241600.0
2011-05-24 13:05:00,19.52,19.58,19.52,19.53,383600.0,18.1987,18.2546,18.1987,18.208,383600.0
2011-05-24 13:10:00,19.53,19.53,19.47,19.49,170800.0,18.208,18.208,18.1521,18.1707,170800.0
2011-05-24 13:15:00,19.49,19.5,19.41,19.41,718400.0,18.1707,18.18,18.0961,18.0961,718400.0
2011-05-24 13:20:00,19.42,19.43,19.38,19.43,651600.0,18.1055,18.1148,18.0682,18.1148,651600.0
2011-05-24 13:25:00,19.43,19.44,19.39,19.39,468000.0,18.1148,18.1241,18.0775,18.0775,468000.0
2011-05-24 13:30:00,19.39,19.42,19.32,19.34,405200.0,18.0775,18.1055,18.0122,18.0309,405200.0
2011-05-24 13:35:00,19.34,19.39,19.3,19.37,603600.0,18.0309,18.0775,17.9936,18.0588,603600.0
2011-05-24 13:40:00,19.37,19.42,19.33,19.42,424400.0,18.0588,18.1055,18.0216,18.1055,424400.0
2011-05-24 13:45:00,19.41,19.46,19.4,19.43,304000.0,18.0961,18.1428,18.0868,18.1148,304000.0
2011-05-24 13:50:00,19.42,19.55,19.42,19.55,356000.0,18.1055,18.2267,18.1055,18.2267,356000.0
2011-05-24 13:55:00,19.54,19.55,19.5,19.54,430000.0,18.2173,18.2267,18.18,18.2173,430000.0
2011-05-24 14:00:00,19.54,19.57,19.5,19.52,359200.0,18.2173,18.2453,18.18,18.1987,359200.0
2011-05-24 14:05:00,19.52,19.58,19.5,19.57,386000.0,18.1987,18.2546,18.18,18.2453,386000.0
2011-05-24 14:10:00,19.57,19.63,19.56,19.61,609200.0,18.2453,18.3012,18.236,18.2826,609200.0
2011-05-24 14:15:00,19.61,19.63,19.58,19.63,340800.0,18.2826,18.3012,18.2546,18.3012,340800.0
2011-05-24 14:20:00,19.64,19.67,19.61,19.65,378400.0,18.3106,18.3385,18.2826,18.3199,378400.0
2011-05-24 14:25:00,19.65,19.65,19.61,19.64,372000.0,18.3199,18.3199,18.2826,18.3106,372000.0
2011-05-24 14:30:00,19.65,19.68,19.61,19.61,348800.0,18.3199,18.3479,18.2826,18.2826,348800.0
2011-05-24 14:35:00,19.61,19.63,19.59,19.61,193200.0,18.2826,18.3012,18.264,18.2826,193200.0
2011-05-24 14:40:00,19.6,19.62,19.57,19.59,294000.0,18.2733,18.2919,18.2453,18.264,294000.0
2011-05-24 14:45:00,19.6,19.63,19.59,19.59,228000.0,18.2733,18.3012,18.264,18.264,228000.0
2011-05-24 14:50:00,19.6,19.6,19.54,19.56,276800.0,18.2733,18.2733,18.2173,18.236,276800.0
2011-05-24 14:55:00,19.56,19.63,19.55,19.6,218800.0,18.236,18.3012,18.2267,18.2733,218800.0
2011-05-24 15:00:00,19.6,19.69,19.59,19.68,433200.0,18.2733,18.3572,18.264,18.3479,433200.0
2011-05-24 15:05:00,19.68,19.7,19.61,19.67,470000.0,18.3479,18.3665,18.2826,18.3385,470000.0
2011-05-24 15:10:00,19.68,19.72,19.6,19.69,752000.0,18.3479,18.3852,18.2733,18.3572,752000.0
2011-05-24 15:15:00,19.7,19.71,19.66,19.68,398400.0,18.3665,18.3758,18.3292,18.3479,398400.0
2011-05-24 15:20:00,19.68,19.75,19.68,19.73,577200.0,18.3479,18.4131,18.3479,18.3945,577200.0
2011-05-24 15:25:00,19.73,19.75,19.7,19.7,406000.0,18.3945,18.4131,18.3665,18.3665,406000.0
2011-05-24 15:30:00,19.7,19.71,19.67,19.68,357200.0,18.3665,18.3758,18.3385,18.3479,357200.0
2011-05-24 15:35:00,19.68,19.68,19.61,19.61,293200.0,18.3479,18.3479,18.2826,18.2826,293200.0
2011-05-24 15:40:00,19.62,19.63,19.57,19.57,367600.0,18.2919,18.3012,18.2453,18.2453,367600.0
2011-05-24 15:45:00,19.57,19.6,19.53,19.54,663600.0,18.2453,18.2733,18.208,18.2173,663600.0
2011-05-24 15:50:00,19.54,19.54,19.43,19.46,1068800.0,18.2173,18.2173,18.1148,18.1428,1068800.0
2011-05-24 15:55:00,19.45,19.46,19.38,19.4,807200.0,18.1334,18.1428,18.0682,18.0868,807200.0
2011-05-25 09:30:00,19.24,19.39,19.24,19.32,1160000.0,17.9376,18.0775,17.9376,18.0122,1160000.0
2011-05-25 09:35:00,19.33,19.54,19.28,19.52,1462000.0,18.0216,18.2173,17.9749,18.1987,1462000.0
2011-05-25 09:40:00,19.52,19.66,19.5,19.57,1266800.0,18.1987,18.3292,18.18,18.2453,1266800.0
2011-05-25 09:45:00,19.56,19.69,19.52,19.64,803200.0,18.236,18.3572,18.1987,18.3106,803200.0
2011-05-25 09:50:00,19.63,19.64,19.54,19.56,927200.0,18.3012,18.3106,18.2173,18.236,927200.0
2011-05-25 09:55:00,19.55,19.65,19.52,19.53,482000.0,18.2267,18.3199,18.1987,18.208,482000.0
2011-05-25 10:00:00,19.53,19.56,19.45,19.45,487600.0,18.208,18.236,18.1334,18.1334,487600.0
2011-05-25 10:05:00,19.44,19.51,19.39,19.48,652400.0,18.1241,18.1894,18.0775,18.1614,652400.0
2011-05-25 10:10:00,19.48,19.49,19.32,19.42,711600.0,18.1614,18.1707,18.0122,18.1055,711600.0
2011-05-25 10:15:00,19.4,19.49,19.38,19.4,277200.0,18.0868,18.1707,18.0682,18.0868,277200.0
2011-05-25 10:20:00,19.38,19.48,19.35,19.47,278400.0,18.0682,18.1614,18.0402,18.1521,278400.0
2011-05-25 10:25:00,19.47,19.61,19.47,19.59,634800.0,18.1521,18.2826,18.1521,18.264,634800.0
2011-05-25 10:30:00,19.58,19.68,19.55,19.64,967200.0,18.2546,18.3479,18.2267,18.3106,967200.0
2011-05-25 10:35:00,19.65,19.84,19.64,19.83,1640400.0,18.3199,18.497,18.3106,18.4877,1640400.0
2011-05-25 10:40:00,19.81,19.87,19.81,19.83,664000.0,18.4691,18.525,18.4691,18.4877,664000.0
2011-05-25 10:45:00,19.83,19.85,19.77,19.79,282400.0,18.4877,18.5064,18.4318,18.4504,282400.0
2011-05-25 10:50:00,19.79,19.83,19.78,19.79,146000.0,18.4504,18.4877,18.4411,18.4504,146000.0
2011-05-25 10:55:00,19.79,19.83,19.74,19.75,485600.0,18.4504,18.4877,18.4038,18.4131,485600.0
2011-05-25 11:00:00,19.75,19.82,19.71,19.82,294400.0,18.4131,18.4784,18.3758,18.4784,294400.0
2011-05-25 11:05:00,19.82,19.91,19.81,19.86,652800.0,18.4784,18.5623,18.4691,18.5157,652800.0
2011-05-25 11:10:00,19.86,19.95,19.85,19.93,440800.0,18.5157,18.5996,18.5064,18.5809,440800.0
2011-05-25 11:15:00,19.94,19.97,19.92,19.93,446000.0,18.5903,18.6182,18.5716,18.5809,446000.0
2011-05-25 11:20:00,19.94,20.0,19.93,19.95,312400.0,18.5903,18.6462,18.5809,18.5996,312400.0
2011-05-25 11:25:00,19.94,20.03,19.93,19.98,580400.0,18.5903,18.6742,18.5809,18.6276,580400.0
2011-05-25 11:30:00,19.99,20.01,19.97,19.97,318800.0,18.6369,18.6555,18.6182,18.6182,318800.0
2011-05-25 11:35:00,19.97,20.06,19.96,20.03,460000.0,18.6182,18.7021,18.6089,18.6742,460000.0
2011-05-25 11:40:00,20.04,20.12,20.03,20.12,514000.0,18.6835,18.7581,18.6742,18.7581,514000.0
2011-05-25 11:45:00,20.12,20.17,20.07,20.08,820000.0,18.7581,18.8047,18.7115,18.7208,820000.0
2011-05-25 11:50:00,20.08,20.09,20.04,20.07,308000.0,18.7208,18.7301,18.6835,18.7115,308000.0
2011-05-25 11:55:00,20.07,20.09,20.06,20.08,232400.0,18.7115,18.7301,18.7021,18.7208,232400.0
2011-05-25 12:00:00,20.07,20.12,20.07,20.08,204000.0,18.7115,18.7581,18.7115,18.7208,204000.0
2011-05-25 12:05:00,20.1,20.14,20.05,20.07,664800.0,18.7394,18.7767,18.6928,18.7115,664800.0
2011-05-25 12:10:00,20.07,20.1,20.04,20.05,242800.0,18.7115,18.7394,18.6835,18.6928,242800.0
2011-05-25 12:15:00,20.06,20.07,19.99,20.0,373600.0,18.7021,18.7115,18.6369,18.6462,373600.0
2011-05-25 12:20:00,19.99,20.05,19.99,20.03,170800.0,18.6369,18.6928,18.6369,18.6742,170800.0
2011-05-25 12:25:00,20.03,20.07,20.02,20.04,204000.0,18.6742,18.7115,18.6648,18.6835,204000.0
2011-05-25 12:30:00,20.03,20.08,20.02,20.06,158800.0,18.6742,18.7208,18.6648,18.7021,158800.0
2011-05-25 12:35:00,20.06,20.07,20.02,20.03,95200.0,18.7021,18.7115,18.6648,18.6742,95200.0
2011-05-25 12:40:00,20.03,20.04,20.0,20.02,84000.0,18.6742,18.6835,18.6462,18.6648,84000.0
2011-05-25 12:45:00,20.01,20.03,19.97,19.99,293200.0,18.6555,18.6742,18.6182,18.6369,293200.0
2011-05-25 12:50:00,19.99,19.99,19.96,19.98,136400.0,18.6369,18.6369,18.6089,18.6276,136400.0
2011-05-25 12:55:00,19.98,20.13,19.98,20.12,696400.0,18.6276,18.7674,18.6276,18.7581,696400.0
2011-05-25 13:00:00,20.12,20.12,20.07,20.1,190000.0,18.7581,18.7581,18.7115,18.7394,190000.0
2011-05-25 13:05:00,20.11,20.11,20.08,20.11,117200.0,18.7488,18.7488,18.7208,18.7488,117200.0
2011-05-25 13:10:00,20.1,20.1,20.02,20.05,188400.0,18.7394,18.7394,18.6648,18.6928,188400.0
2011-05-25 13:15:00,20.05,20.08,20.02,20.04,148800.0,18.6928,18.7208,18.6648,18.6835,148800.0
2011-05-25 13:20:00,20.05,20.06,19.97,19.97,198000.0,18.6928,18.7021,18.6182,18.6182,198000.0
2011-05-25 13:25:00,19.98,19.99,19.9,19.91,421200.0,18.6276,18.6369,18.553,18.5623,421200.0
2011-05-25 13:30:00,19.91,19.97,19.9,19.95,132800.0,18.5623,18.6182,18.553,18.5996,132800.0
2011-05-25 13:35:00,19.95,20.01,19.95,19.96,566000.0,18.5996,18.6555,18.5996,18.6089,566000.0
2011-05-25 13:40:00,19.96,20.02,19.92,20.01,349200.0,18.6089,18.6648,18.5716,18.6555,349200.0
2011-05-25 13:45:00,20.02,20.03,19.99,19.99,237600.0,18.6648,18.6742,18.6369,18.6369,237600.0
2011-05-25 13:50:00,19.99,20.0,19.95,19.98,93200.0,18.6369,18.6462,18.5996,18.6276,93200.0
2011-05-25 13:55:00,19.98,19.99,19.94,19.95,54800.0,18.6276,18.6369,18.5903,18.5996,54800.0
2011-05-25 14:00:00,19.95,20.0,19.93,19.95,136000.0,18.5996,18.6462,18.5809,18.5996,136000.0
2011-05-25 14:05:00,19.95,20.0,19.94,19.98,134800.0,18.5996,18.6462,18.5903,18.6276,134800.0
2011-05-25 14:10:00,19.98,20.03,19.98,20.03,224000.0,18.6276,18.6742,18.6276,18.6742,224000.0
2011-05-25 14:15:00,20.02,20.07,20.0,20.04,226000.0,18.6648,18.7115,18.6462,18.6835,226000.0
2011-05-25 14:20:00,20.05,20.05,20.02,20.04,141200.0,18.6928,18.6928,18.6648,18.6835,141200.0
2011-05-25 14:25:00,20.05,20.12,20.04,20.11,316800.0,18.6928,18.7581,18.6835,18.7488,316800.0
2011-05-25 14:30:00,20.11,20.16,20.1,20.14,426800.0,18.7488,18.7954,18.7394,18.7767,426800.0
2011-05-25 14:35:00,20.14,20.14,20.06,20.1,157600.0,18.7767,18.7767,18.7021,18.7394,157600.0
2011-05-25 14:40:00,20.11,20.11,20.06,20.1,92000.0,18.7488,18.7488,18.7021,18.7394,92000.0
2011-05-25 14:45:00,20.11,20.12,20.08,20.1,140800.0,18.7488,18.7581,18.7208,18.7394,140800.0
2011-05-25 14:50:00,20.11,20.2,20.11,20.14,701200.0,18.7488,18.8327,18.7488,18.7767,701200.0
2011-05-25 14:55:00,20.14,20.18,20.11,20.17,213200.0,18.7767,18.814,18.7488,18.8047,213200.0
2011-05-25 15:00:00,20.16,20.23,20.13,20.21,594800.0,18.7954,18.8606,18.7674,18.842,594800.0
2011-05-25 15:05:00,20.22,20.3,20.21,20.24,793600.0,18.8513,18.9259,18.842,18.87,793600.0
2011-05-25 15:10:00,20.24,20.32,20.22,20.24,510400.0,18.87,18.9445,18.8513,18.87,510400.0
2011-05-25 15:15:00,20.24,20.27,20.21,20.25,285600.0,18.87,18.8979,18.842,18.8793,285600.0
2011-05-25 15:20:00,20.25,20.26,20.22,20.24,212800.0,18.8793,18.8886,18.8513,18.87,212800.0
2011-05-25 15:25:00,20.24,20.3,20.23,20.29,408400.0,18.87,18.9259,18.8606,18.9166,408400.0
2011-05-25 15:30:00,20.29,20.29,20.24,20.24,193200.0,18.9166,18.9166,18.87,18.87,193200.0
2011-05-25 15:35:00,20.24,20.29,20.23,20.24,204800.0,18.87,18.9166,18.8606,18.87,204800.0
2011-05-25 15:40:00,20.24,20.29,20.23,20.25,262400.0,18.87,18.9166,18.8606,18.8793,262400.0
2011-05-25 15:45:00,20.25,20.25,20.14,20.16,990000.0,18.8793,18.8793,18.7767,18.7954,990000.0
2011-05-25 15:50:00,20.16,20.21,20.12,20.13,808000.0,18.7954,18.842,18.7581,18.7674,808000.0
2011-05-25 15:55:00,20.12,20.15,20.1,20.11,894000.0,18.7581,18.786,18.7394,18.7488,894000.0
2011-05-26 09:30:00,19.88,20.03,19.86,20.02,762400.0,18.5343,18.6742,18.5157,18.6648,762400.0
2011-05-26 09:35:00,20.02,20.18,20.02,20.12,952800.0,18.6648,18.814,18.6648,18.7581,952800.0
2011-05-26 09:40:00,20.12,20.12,19.99,20.09,749200.0,18.7581,18.7581,18.6369,18.7301,749200.0
2011-05-26 09:45:00,20.09,20.1,20.0,20.1,400400.0,18.7301,18.7394,18.6462,18.7394,400400.0
2011-05-26 09:50:00,20.09,20.16,20.0,20.03,775200.0,18.7301,18.7954,18.6462,18.6742,775200.0
2011-05-26 09:55:00,20.03,20.03,19.88,19.93,1213600.0,18.6742,18.6742,18.5343,18.5809,1213600.0
2011-05-26 10:00:00,19.93,19.97,19.85,19.97,785200.0,18.5809,18.6182,18.5064,18.6182,785200.0
2011-05-26 10:05:00,19.96,20.04,19.92,19.97,616400.0,18.6089,18.6835,18.5716,18.6182,616400.0
2011-05-26 10:10:00,19.97,20.03,19.89,19.9,816000.0,18.6182,18.6742,18.5436,18.553,816000.0
2011-05-26 10:15:00,19.9,20.05,19.9,20.02,457200.0,18.553,18.6928,18.553,18.6648,457200.0
2011-05-26 10:20:00,20.01,20.16,19.94,20.13,585200.0,18.6555,18.7954,18.5903,18.7674,585200.0
2011-05-26 10:25:00,20.13,20.16,20.08,20.13,431200.0,18.7674,18.7954,18.7208,18.7674,431200.0
2011-05-26 10:30:00,20.13,20.15,20.05,20.09,420000.0,18.7674,18.786,18.6928,18.7301,420000.0
2011-05-26 10:35:00,20.08,20.24,20.06,20.23,504000.0,18.7208,18.87,18.7021,18.8606,504000.0
2011-05-26 10:40:00,20.23,20.23,20.13,20.2,310400.0,18.8606,18.8606,18.7674,18.8327,310400.0
2011-05-26 10:45:00,20.2,20.2,20.08,20.11,354400.0,18.8327,18.8327,18.7208,18.7488,354400.0
2011-05-26 10:50:00,20.1,20.15,19.99,20.03,530800.0,18.7394,18.786,18.6369,18.6742,530800.0
2011-05-26 10:55:00,20.03,20.03,19.96,20.02,350400.0,18.6742,18.6742,18.6089,18.6648,350400.0
2011-05-26 11:00:00,20.0,20.02,19.94,19.99,241600.0,18.6462,18.6648,18.5903,18.6369,241600.0
2011-05-26 11:05:00,19.98,20.08,19.96,20.04,523600.0,18.6276,18.7208,18.6089,18.6835,523600.0
2011-05-26 11:10:00,20.04,20.06,20.0,20.03,181600.0,18.6835,18.7021,18.6462,18.6742,181600.0
2011-05-26 11:15:00,20.02,20.17,19.98,20.17,479200.0,18.6648,18.8047,18.6276,18.8047,479200.0
2011-05-26 11:20:00,20.17,20.18,20.12,20.14,202400.0,18.8047,18.814,18.7581,18.7767,202400.0
2011-05-26 11:25:00,20.14,20.26,20.14,20.25,382800.0,18.7767,18.8886,18.7767,18.8793,382800.0
2011-05-26 11:30:00,20.25,20.31,20.25,20.25,747600.0,18.8793,18.9352,18.8793,18.8793,747600.0
2011-05-26 11:35:00,20.25,20.3,20.18,20.2,402000.0,18.8793,18.9259,18.814,18.8327,402000.0
2011-05-26 11:40:00,20.2,20.28,20.19,20.27,208800.0,18.8327,18.9072,18.8233,18.8979,208800.0
2011-05-26 11:45:00,20.28,20.3,20.24,20.3,116800.0,18.9072,18.9259,18.87,18.9259,116800.0
2011-05-26 11:50:00,20.29,20.42,20.27,20.36,510400.0,18.9166,19.0378,18.8979,18.9818,510400.0
2011-05-26 11:55:00,20.37,20.42,20.36,20.39,198400.0,18.9912,19.0378,18.9818,19.0098,198400.0
2011-05-26 12:00:00,20.4,20.4,20.37,20.37,218800.0,19.0191,19.0191,18.9912,18.9912,218800.0
2011-05-26 12:05:00,20.37,20.37,20.33,20.34,192400.0,18.9912,18.9912,18.9539,18.9632,192400.0
2011-05-26 12:10:00,20.35,20.44,20.34,20.39,412400.0,18.9725,19.0564,18.9632,19.0098,412400.0
2011-05-26 12:15:00,20.39,20.42,20.36,20.4,128000.0,19.0098,19.0378,18.9818,19.0191,128000.0
2011-05-26 12:20:00,20.4,20.42,20.37,20.38,104400.0,19.0191,19.0378,18.9912,19.0005,104400.0
2011-05-26 12:25:00,20.4,20.46,20.4,20.46,240400.0,19.0191,19.0751,19.0191,19.0751,240400.0
2011-05-26 12:30:00,20.46,20.5,20.46,20.48,340800.0,19.0751,19.1124,19.0751,19.0937,340800.0
2011-05-26 12:35:00,20.48,20.51,20.45,20.5,408000.0,19.0937,19.1217,19.0657,19.1124,408000.0
2011-05-26 12:40:00,20.49,20.61,20.48,20.59,652000.0,19.103,19.2149,19.0937,19.1963,652000.0
2011-05-26 12:45:00,20.59,20.71,20.58,20.7,658800.0,19.1963,19.3081,19.1869,19.2988,658800.0
2011-05-26 12:50:00,20.71,20.75,20.67,20.68,405600.0,19.3081,19.3454,19.2708,19.2802,405600.0
2011-05-26 12:55:00,20.68,20.68,20.65,20.67,290800.0,19.2802,19.2802,19.2522,19.2708,290800.0
2011-05-26 13:00:00,20.66,20.74,20.66,20.73,278400.0,19.2615,19.3361,19.2615,19.3268,278400.0
2011-05-26 13:05:00,20.73,20.74,20.71,20.71,214800.0,19.3268,19.3361,19.3081,19.3081,214800.0
2011-05-26 13:10:00,20.71,20.73,20.66,20.68,207600.0,19.3081,19.3268,19.2615,19.2802,207600.0
2011-05-26 13:15:00,20.68,20.77,20.68,20.75,558400.0,19.2802,19.3641,19.2802,19.3454,558400.0
2011-05-26 13:20:00,20.75,20.76,20.7,20.74,188800.0,19.3454,19.3548,19.2988,19.3361,188800.0
2011-05-26 13:25:00,20.75,20.78,20.72,20.74,318000.0,19.3454,19.3734,19.3175,19.3361,318000.0
2011-05-26 13:30:00,20.74,20.75,20.7,20.75,317600.0,19.3361,19.3454,19.2988,19.3454,317600.0
2011-05-26 13:35:00,20.74,20.74,20.64,20.7,294800.0,19.3361,19.3361,19.2429,19.2988,294800.0
2011-05-26 13:40:00,20.7,20.71,20.66,20.7,93600.0,19.2988,19.3081,19.2615,19.2988,93600.0
2011-05-26 13:45:00,20.69,20.71,20.65,20.66,160000.0,19.2895,19.3081,19.2522,19.2615,160000.0
2011-05-26 13:50:00,20.66,20.71,20.61,20.63,322000.0,19.2615,19.3081,19.2149,19.2336,322000.0
2011-05-26 13:55:00,20.63,20.65,20.61,20.65,100400.0,19.2336,19.2522,19.2149,19.2522,100400.0
2011-05-26 14:00:00,20.65,20.68,20.64,20.67,216000.0,19.2522,19.2802,19.2429,19.2708,216000.0
2011-05-26 14:05:00,20.67,20.7,20.65,20.68,79200.0,19.2708,19.2988,19.2522,19.2802,79200.0
2011-05-26 14:10:00,20.69,20.74,20.68,20.73,202400.0,19.2895,19.3361,19.2802,19.3268,202400.0
2011-05-26 14:15:00,20.73,20.74,20.71,20.73,68000.0,19.3268,19.3361,19.3081,19.3268,68000.0
2011-05-26 14:20:00,20.72,20.76,20.71,20.75,212800.0,19.3175,19.3548,19.3081,19.3454,212800.0
2011-05-26 14:25:00,20.75,20.85,20.75,20.82,434400.0,19.3454,19.4387,19.3454,19.4107,434400.0
2011-05-26 14:30:00,20.83,20.9,20.81,20.9,488400.0,19.42,19.4853,19.4014,19.4853,488400.0
2011-05-26 14:35:00,20.9,20.92,20.84,20.85,382800.0,19.4853,19.5039,19.4293,19.4387,382800.0
2011-05-26 14:40:00,20.86,20.88,20.84,20.85,142400.0,19.448,19.4666,19.4293,19.4387,142400.0
2011-05-26 14:45:00,20.86,20.91,20.84,20.89,208000.0,19.448,19.4946,19.4293,19.476,208000.0
2011-05-26 14:50:00,20.89,20.9,20.86,20.86,177200.0,19.476,19.4853,19.448,19.448,177200.0
2011-05-26 14:55:00,20.86,20.91,20.86,20.87,411600.0,19.448,19.4946,19.448,19.4573,411600.0
2011-05-26 15:00:00,20.88,20.92,20.86,20.91,676800.0,19.4666,19.5039,19.448,19.4946,676800.0
2011-05-26 15:05:00,20.91,20.92,20.82,20.83,242800.0,19.4946,19.5039,19.4107,19.42,242800.0
2011-05-26 15:10:00,20.83,20.83,20.73,20.74,528800.0,19.42,19.42,19.3268,19.3361,528800.0
2011-05-26 15:15:00,20.74,20.82,20.72,20.81,286000.0,19.3361,19.4107,19.3175,19.4014,286000.0
2011-05-26 15:20:00,20.81,20.86,20.78,20.83,372000.0,19.4014,19.448,19.3734,19.42,372000.0
2011-05-26 15:25:00,20.83,20.87,20.82,20.86,231600.0,19.42,19.4573,19.4107,19.448,231600.0
2011-05-26 15:30:00,20.86,20.9,20.82,20.84,386800.0,19.448,19.4853,19.4107,19.4293,386800.0
2011-05-26 15:35:00,20.85,20.9,20.81,20.89,282400.0,19.4387,19.4853,19.4014,19.476,282400.0
2011-05-26 15:40:00,20.89,20.9,20.86,20.87,307600.0,19.476,19.4853,19.448,19.4573,307600.0
2011-05-26 15:45:00,20.86,20.88,20.8,20.82,596800.0,19.448,19.4666,19.392,19.4107,596800.0
2011-05-26 15:50:00,20.82,20.88,20.81,20.84,526400.0,19.4107,19.4666,19.4014,19.4293,526400.0
2011-05-26 15:55:00,20.83,20.92,20.83,20.89,1126400.0,19.42,19.5039,19.42,19.476,1126400.0
2011-05-27 09:30:00,21.18,21.2,21.1,21.17,862800.0,19.7463,19.765,19.6717,19.737,862800.0
2011-05-27 09:35:00,21.18,21.23,21.18,21.21,463200.0,19.7463,19.7929,19.7463,19.7743,463200.0
2011-05-27 09:40:00,21.22,21.28,21.18,21.27,814800.0,19.7836,19.8396,19.7463,19.8302,814800.0
2011-05-27 09:45:00,21.27,21.35,21.25,21.28,702000.0,19.8302,19.9048,19.8116,19.8396,702000.0
2011-05-27 09:50:00,21.29,21.3,21.21,21.25,419600.0,19.8489,19.8582,19.7743,19.8116,419600.0
2011-05-27 09:55:00,21.28,21.41,21.27,21.38,682800.0,19.8396,19.9608,19.8302,19.9328,682800.0
2011-05-27 10:00:00,21.38,21.38,21.13,21.16,1186400.0,19.9328,19.9328,19.6997,19.7277,1186400.0
2011-05-27 10:05:00,21.17,21.27,21.17,21.18,742800.0,19.737,19.8302,19.737,19.7463,742800.0
2011-05-27 10:10:00,21.19,21.23,21.13,21.16,565600.0,19.7556,19.7929,19.6997,19.7277,565600.0
2011-05-27 10:15:00,21.16,21.31,21.16,21.31,576000.0,19.7277,19.8675,19.7277,19.8675,576000.0
2011-05-27 10:20:00,21.3,21.31,21.23,21.27,306800.0,19.8582,19.8675,19.7929,19.8302,306800.0
2011-05-27 10:25:00,21.26,21.36,21.26,21.36,729600.0,19.8209,19.9141,19.8209,19.9141,729600.0
2011-05-27 10:30:00,21.36,21.37,21.28,21.28,296400.0,19.9141,19.9235,19.8396,19.8396,296400.0
2011-05-27 10:35:00,21.28,21.31,21.26,21.28,319600.0,19.8396,19.8675,19.8209,19.8396,319600.0
2011-05-27 10:40:00,21.28,21.35,21.28,21.35,280000.0,19.8396,19.9048,19.8396,19.9048,280000.0
2011-05-27 10:45:00,21.35,21.39,21.35,21.38,418800.0,19.9048,19.9421,19.9048,19.9328,418800.0
2011-05-27 10:50:00,21.39,21.43,21.37,21.42,654400.0,19.9421,19.9794,19.9235,19.9701,654400.0
2011-05-27 10:55:00,21.41,21.48,21.39,21.45,976800.0,19.9608,20.026,19.9421,19.998,976800.0
2011-05-27 11:00:00,21.45,21.54,21.44,21.5,608400.0,19.998,20.082,19.9887,20.0447,608400.0
2011-05-27 11:05:00,21.5,21.52,21.45,21.47,269600.0,20.0447,20.0633,19.998,20.0167,269600.0
2011-05-27 11:10:00,21.48,21.49,21.43,21.45,214000.0,20.026,20.0353,19.9794,19.998,214000.0
2011-05-27 11:15:00,21.47,21.49,21.46,21.48,149600.0,20.0167,20.0353,20.0074,20.026,149600.0
2011-05-27 11:20:00,21.49,21.52,21.47,21.48,300800.0,20.0353,20.0633,20.0167,20.026,300800.0
2011-05-27 11:25:00,21.49,21.51,21.4,21.42,366000.0,20.0353,20.054,19.9514,19.9701,366000.0
2011-05-27 11:30:00,21.42,21.42,21.34,21.37,371200.0,19.9701,19.9701,19.8955,19.9235,371200.0
2011-05-27 11:35:00,21.38,21.4,21.36,21.4,304400.0,19.9328,19.9514,19.9141,19.9514,304400.0
2011-05-27 11:40:00,21.4,21.5,21.38,21.49,398800.0,19.9514,20.0447,19.9328,20.0353,398800.0
2011-05-27 11:45:00,21.49,21.52,21.49,21.5,224000.0,20.0353,20.0633,20.0353,20.0447,224000.0
2011-05-27 11:50:00,21.5,21.54,21.49,21.53,270800.0,20.0447,20.082,20.0353,20.0726,270800.0
2011-05-27 11:55:00,21.53,21.54,21.46,21.47,219600.0,20.0726,20.082,20.0074,20.0167,219600.0
2011-05-27 12:00:00,21.46,21.5,21.39,21.39,362000.0,20.0074,20.0447,19.9421,19.9421,362000.0
2011-05-27 12:05:00,21.41,21.42,21.34,21.35,330800.0,19.9608,19.9701,19.8955,19.9048,330800.0
2011-05-27 12:10:00,21.36,21.38,21.32,21.32,234400.0,19.9141,19.9328,19.8768,19.8768,234400.0
2011-05-27 12:15:00,21.34,21.39,21.32,21.38,141600.0,19.8955,19.9421,19.8768,19.9328,141600.0
2011-05-27 12:20:00,21.38,21.39,21.35,21.36,130400.0,19.9328,19.9421,19.9048,19.9141,130400.0
2011-05-27 12:25:00,21.35,21.37,21.32,21.37,189600.0,19.9048,19.9235,19.8768,19.9235,189600.0
2011-05-27 12:30:00,21.36,21.41,21.35,21.36,125200.0,19.9141,19.9608,19.9048,19.9141,125200.0
2011-05-27 12:35:00,21.36,21.39,21.35,21.39,79200.0,19.9141,19.9421,19.9048,19.9421,79200.0
2011-05-27 12:40:00,21.39,21.4,21.34,21.37,92800.0,19.9421,19.9514,19.8955,19.9235,92800.0
2011-05-27 12:45:00,21.37,21.41,21.33,21.41,178000.0,19.9235,19.9608,19.8862,19.9608,178000.0
2011-05-27 12:50:00,21.41,21.42,21.32,21.33,216000.0,19.9608,19.9701,19.8768,19.8862,216000.0
2011-05-27 12:55:00,21.33,21.33,21.27,21.27,316000.0,19.8862,19.8862,19.8302,19.8302,316000.0
2011-05-27 13:00:00,21.28,21.32,21.27,21.31,156400.0,19.8396,19.8768,19.8302,19.8675,156400.0
2011-05-27 13:05:00,21.31,21.32,21.29,21.31,75600.0,19.8675,19.8768,19.8489,19.8675,75600.0
2011-05-27 13:10:00,21.32,21.35,21.28,21.28,212400.0,19.8768,19.9048,19.8396,19.8396,212400.0
2011-05-27 13:15:00,21.28,21.32,21.25,21.3,169600.0,19.8396,19.8768,19.8116,19.8582,169600.0
2011-05-27 13:20:00,21.3,21.33,21.27,21.27,159600.0,19.8582,19.8862,19.8302,19.8302,159600.0
2011-05-27 13:25:00,21.28,21.3,21.27,21.29,108400.0,19.8396,19.8582,19.8302,19.8489,108400.0
2011-05-27 13:30:00,21.3,21.3,21.27,21.28,89200.0,19.8582,19.8582,19.8302,19.8396,89200.0
2011-05-27 13:35:00,21.28,21.29,21.25,21.26,244400.0,19.8396,19.8489,19.8116,19.8209,244400.0
2011-05-27 13:40:00,21.28,21.29,21.26,21.28,133200.0,19.8396,19.8489,19.8209,19.8396,133200.0
2011-05-27 13:45:00,21.28,21.3,21.26,21.29,110000.0,19.8396,19.8582,19.8209,19.8489,110000.0
2011-05-27 13:50:00,21.3,21.31,21.27,21.31,169600.0,19.8582,19.8675,19.8302,19.8675,169600.0
2011-05-27 13:55:00,21.31,21.33,21.3,21.31,248000.0,19.8675,19.8862,19.8582,19.8675,248000.0
2011-05-27 14:00:00,21.31,21.34,21.27,21.27,185200.0,19.8675,19.8955,19.8302,19.8302,185200.0
2011-05-27 14:05:00,21.27,21.29,21.2,21.23,890000.0,19.8302,19.8489,19.765,19.7929,890000.0
2011-05-27 14:10:00,21.23,21.24,21.2,21.23,84800.0,19.7929,19.8023,19.765,19.7929,84800.0
2011-05-27 14:15:00,21.24,21.25,21.23,21.24,92400.0,19.8023,19.8116,19.7929,19.8023,92400.0
2011-05-27 14:20:00,21.24,21.28,21.24,21.27,90400.0,19.8023,19.8396,19.8023,19.8302,90400.0
2011-05-27 14:25:00,21.27,21.28,21.24,21.27,44400.0,19.8302,19.8396,19.8023,19.8302,44400.0
2011-05-27 14:30:00,21.27,21.28,21.25,21.25,108800.0,19.8302,19.8396,19.8116,19.8116,108800.0
2011-05-27 14:35:00,21.27,21.29,21.25,21.27,145200.0,19.8302,19.8489,19.8116,19.8302,145200.0
2011-05-27 14:40:00,21.28,21.29,21.19,21.2,373600.0,19.8396,19.8489,19.7556,19.765,373600.0
2011-05-27 14:45:00,21.19,21.21,21.13,21.13,376000.0,19.7556,19.7743,19.6997,19.6997,376000.0
2011-05-27 14:50:00,21.13,21.13,21.05,21.09,360400.0,19.6997,19.6997,19.6251,19.6624,360400.0
2011-05-27 14:55:00,21.09,21.09,21.04,21.07,214000.0,19.6624,19.6624,19.6158,19.6438,214000.0
2011-05-27 15:00:00,21.06,21.09,21.04,21.08,144400.0,19.6344,19.6624,19.6158,19.6531,144400.0
2011-05-27 15:05:00,21.09,21.13,21.08,21.12,252800.0,19.6624,19.6997,19.6531,19.6904,252800.0
2011-05-27 15:10:00,21.12,21.18,21.12,21.16,176000.0,19.6904,19.7463,19.6904,19.7277,176000.0
2011-05-27 15:15:00,21.15,21.21,21.14,21.2,133600.0,19.7184,19.7743,19.709,19.765,133600.0
2011-05-27 15:20:00,21.2,21.23,21.19,21.21,194000.0,19.765,19.7929,19.7556,19.7743,194000.0
2011-05-27 15:25:00,21.21,21.25,21.21,21.24,154400.0,19.7743,19.8116,19.7743,19.8023,154400.0
2011-05-27 15:30:00,21.24,21.31,21.21,21.29,314800.0,19.8023,19.8675,19.7743,19.8489,314800.0
2011-05-27 15:35:00,21.29,21.31,21.28,21.28,255200.0,19.8489,19.8675,19.8396,19.8396,255200.0
2011-05-27 15:40:00,21.27,21.31,21.25,21.31,358800.0,19.8302,19.8675,19.8116,19.8675,358800.0
2011-05-27 15:45:00,21.31,21.34,21.3,21.32,326000.0,19.8675,19.8955,19.8582,19.8768,326000.0
2011-05-27 15:50:00,21.32,21.33,21.28,21.3,247200.0,19.8768,19.8862,19.8396,19.8582,247200.0
2011-05-27 15:55:00,21.29,21.33,21.25,21.32,692000.0,19.8489,19.8862,19.8116,19.8768,692000.0
2011-05-31 09:30:00,22.08,22.11,22.02,22.04,1050000.0,20.5854,20.6134,20.5295,20.5481,1050000.0
2011-05-31 09:35:00,22.04,22.05,22.0,22.02,660000.0,20.5481,20.5574,20.5108,20.5295,660000.0
2011-05-31 09:40:00,22.02,22.11,21.97,21.98,714800.0,20.5295,20.6134,20.4828,20.4922,714800.0
2011-05-31 09:45:00,21.99,21.99,21.84,21.85,887600.0,20.5015,20.5015,20.3616,20.371,887600.0
2011-05-31 09:50:00,21.86,21.98,21.86,21.94,772800.0,20.3803,20.4922,20.3803,20.4549,772800.0
2011-05-31 09:55:00,21.94,21.95,21.84,21.84,470400.0,20.4549,20.4642,20.3616,20.3616,470400.0
2011-05-31 10:00:00,21.83,21.84,21.63,21.64,1066800.0,20.3523,20.3616,20.1659,20.1752,1066800.0
2011-05-31 10:05:00,21.64,21.71,21.64,21.68,744400.0,20.1752,20.2404,20.1752,20.2125,744400.0
2011-05-31 10:10:00,21.68,21.72,21.66,21.66,886000.0,20.2125,20.2498,20.1938,20.1938,886000.0
2011-05-31 10:15:00,21.66,21.68,21.52,21.6,1005200.0,20.1938,20.2125,20.0633,20.1379,1005200.0
2011-05-31 10:20:00,21.59,21.63,21.47,21.53,751200.0,20.1286,20.1659,20.0167,20.0726,751200.0
2011-05-31 10:25:00,21.52,21.6,21.47,21.58,737600.0,20.0633,20.1379,20.0167,20.1192,737600.0
2011-05-31 10:30:00,21.58,21.59,21.43,21.5,693200.0,20.1192,20.1286,19.9794,20.0447,693200.0
2011-05-31 10:35:00,21.51,21.55,21.47,21.5,445200.0,20.054,20.0913,20.0167,20.0447,445200.0
2011-05-31 10:40:00,21.5,21.58,21.5,21.57,288400.0,20.0447,20.1192,20.0447,20.1099,288400.0
2011-05-31 10:45:00,21.58,21.68,21.56,21.64,572800.0,20.1192,20.2125,20.1006,20.1752,572800.0
2011-05-31 10:50:00,21.64,21.65,21.57,21.65,345200.0,20.1752,20.1845,20.1099,20.1845,345200.0
2011-05-31 10:55:00,21.65,21.65,21.6,21.6,309200.0,20.1845,20.1845,20.1379,20.1379,309200.0
2011-05-31 11:00:00,21.59,21.75,21.59,21.74,764000.0,20.1286,20.2777,20.1286,20.2684,764000.0
2011-05-31 11:05:00,21.74,21.76,21.71,21.73,420400.0,20.2684,20.2871,20.2404,20.2591,420400.0
2011-05-31 11:10:00,21.72,21.75,21.7,21.75,239200.0,20.2498,20.2777,20.2311,20.2777,239200.0
2011-05-31 11:15:00,21.75,21.78,21.73,21.75,336000.0,20.2777,20.3057,20.2591,20.2777,336000.0
2011-05-31 11:20:00,21.74,21.77,21.72,21.75,198000.0,20.2684,20.2964,20.2498,20.2777,198000.0
2011-05-31 11:25:00,21.75,21.76,21.66,21.75,418800.0,20.2777,20.2871,20.1938,20.2777,418800.0
2011-05-31 11:30:00,21.75,21.89,21.75,21.88,488000.0,20.2777,20.4083,20.2777,20.3989,488000.0
2011-05-31 11:35:00,21.88,21.89,21.83,21.83,220400.0,20.3989,20.4083,20.3523,20.3523,220400.0
2011-05-31 11:40:00,21.82,21.87,21.82,21.84,132400.0,20.343,20.3896,20.343,20.3616,132400.0
2011-05-31 11:45:00,21.84,21.87,21.83,21.85,142800.0,20.3616,20.3896,20.3523,20.371,142800.0
2011-05-31 11:50:00,21.86,21.86,21.83,21.85,95600.0,20.3803,20.3803,20.3523,20.371,95600.0
2011-05-31 11:55:00,21.85,21.86,21.72,21.76,318800.0,20.371,20.3803,20.2498,20.2871,318800.0
2011-05-31 12:00:00,21.75,21.75,21.64,21.68,301200.0,20.2777,20.2777,20.1752,20.2125,301200.0
2011-05-31 12:05:00,21.68,21.83,21.67,21.83,494800.0,20.2125,20.3523,20.2032,20.3523,494800.0
2011-05-31 12:10:00,21.83,21.84,21.75,21.76,199200.0,20.3523,20.3616,20.2777,20.2871,199200.0
2011-05-31 12:15:00,21.76,21.76,21.6,21.64,354800.0,20.2871,20.2871,20.1379,20.1752,354800.0
2011-05-31 12:20:00,21.64,21.7,21.61,21.68,277600.0,20.1752,20.2311,20.1472,20.2125,277600.0
2011-05-31 12:25:00,21.68,21.71,21.67,21.68,119600.0,20.2125,20.2404,20.2032,20.2125,119600.0
2011-05-31 12:30:00,21.67,21.68,21.52,21.54,389200.0,20.2032,20.2125,20.0633,20.082,389200.0
2011-05-31 12:35:00,21.54,21.62,21.54,21.59,365200.0,20.082,20.1565,20.082,20.1286,365200.0
2011-05-31 12:40:00,21.6,21.7,21.59,21.68,405200.0,20.1379,20.2311,20.1286,20.2125,405200.0
2011-05-31 12:45:00,21.67,21.7,21.66,21.67,175200.0,20.2032,20.2311,20.1938,20.2032,175200.0
2011-05-31 12:50:00,21.67,21.76,21.63,21.75,198400.0,20.2032,20.2871,20.1659,20.2777,198400.0
2011-05-31 12:55:00,21.75,21.76,21.71,21.72,142000.0,20.2777,20.2871,20.2404,20.2498,142000.0
2011-05-31 13:00:00,21.73,21.78,21.72,21.77,123600.0,20.2591,20.3057,20.2498,20.2964,123600.0
2011-05-31 13:05:00,21.78,21.78,21.72,21.77,152800.0,20.3057,20.3057,20.2498,20.2964,152800.0
2011-05-31 13:10:00,21.78,21.82,21.77,21.82,188400.0,20.3057,20.343,20.2964,20.343,188400.0
2011-05-31 13:15:00,21.82,21.91,21.8,21.9,360400.0,20.343,20.4269,20.3244,20.4176,360400.0
2011-05-31 13:20:00,21.9,21.91,21.86,21.88,213600.0,20.4176,20.4269,20.3803,20.3989,213600.0
2011-05-31 13:25:00,21.88,21.89,21.81,21.81,126400.0,20.3989,20.4083,20.3337,20.3337,126400.0
2011-05-31 13:30:00,21.81,21.83,21.79,21.83,82800.0,20.3337,20.3523,20.315,20.3523,82800.0
2011-05-31 13:35:00,21.83,21.87,21.81,21.81,110800.0,20.3523,20.3896,20.3337,20.3337,110800.0
2011-05-31 13:40:00,21.81,21.86,21.8,21.86,124800.0,20.3337,20.3803,20.3244,20.3803,124800.0
2011-05-31 13:45:00,21.86,21.92,21.86,21.88,176800.0,20.3803,20.4362,20.3803,20.3989,176800.0
2011-05-31 13:50:00,21.88,22.0,21.87,21.95,425600.0,20.3989,20.5108,20.3896,20.4642,425600.0
2011-05-31 13:55:00,21.95,21.98,21.92,21.95,198000.0,20.4642,20.4922,20.4362,20.4642,198000.0
2011-05-31 14:00:00,21.95,21.96,21.91,21.93,91600.0,20.4642,20.4735,20.4269,20.4456,91600.0
2011-05-31 14:05:00,21.93,21.97,21.92,21.97,121600.0,20.4456,20.4828,20.4362,20.4828,121600.0
2011-05-31 14:10:00,21.97,22.01,21.95,21.98,352800.0,20.4828,20.5201,20.4642,20.4922,352800.0
2011-05-31 14:15:00,21.97,22.01,21.95,21.98,226800.0,20.4828,20.5201,20.4642,20.4922,226800.0
2011-05-31 14:20:00,21.98,21.99,21.9,21.95,303200.0,20.4922,20.5015,20.4176,20.4642,303200.0
2011-05-31 14:25:00,21.96,21.97,21.92,21.94,136000.0,20.4735,20.4828,20.4362,20.4549,136000.0
2011-05-31 14:30:00,21.94,21.94,21.87,21.89,187200.0,20.4549,20.4549,20.3896,20.4083,187200.0
2011-05-31 14:35:00,21.89,21.91,21.86,21.86,121200.0,20.4083,20.4269,20.3803,20.3803,121200.0
2011-05-31 14:40:00,21.86,21.94,21.85,21.93,232000.0,20.3803,20.4549,20.371,20.4456,232000.0
2011-05-31 14:45:00,21.93,21.99,21.89,21.89,372000.0,20.4456,20.5015,20.4083,20.4083,372000.0
2011-05-31 14:50:00,21.91,21.98,21.9,21.96,167200.0,20.4269,20.4922,20.4176,20.4735,167200.0
2011-05-31 14:55:00,21.97,21.97,21.95,21.95,104400.0,20.4828,20.4828,20.4642,20.4642,104400.0
2011-05-31 15:00:00,21.95,21.95,21.88,21.88,150000.0,20.4642,20.4642,20.3989,20.3989,150000.0
2011-05-31 15:05:00,21.89,21.91,21.88,21.9,70800.0,20.4083,20.4269,20.3989,20.4176,70800.0
2011-05-31 15:10:00,21.9,21.91,21.86,21.88,156000.0,20.4176,20.4269,20.3803,20.3989,156000.0
2011-05-31 15:15:00,21.88,21.92,21.86,21.92,226800.0,20.3989,20.4362,20.3803,20.4362,226800.0
2011-05-31 15:20:00,21.91,21.96,21.88,21.95,424800.0,20.4269,20.4735,20.3989,20.4642,424800.0
2011-05-31 15:25:00,21.95,21.97,21.93,21.95,255600.0,20.4642,20.4828,20.4456,20.4642,255600.0
2011-05-31 15:30:00,21.95,21.97,21.9,21.95,226400.0,20.4642,20.4828,20.4176,20.4642,226400.0
2011-05-31 15:35:00,21.96,21.97,21.93,21.93,120800.0,20.4735,20.4828,20.4456,20.4456,120800.0
2011-05-31 15:40:00,21.94,22.05,21.93,22.02,587200.0,20.4549,20.5574,20.4456,20.5295,587200.0
2011-05-31 15:45:00,22.02,22.1,22.02,22.09,895200.0,20.5295,20.604,20.5295,20.5947,895200.0
2011-05-31 15:50:00,22.1,22.16,22.08,22.14,925600.0,20.604,20.66,20.5854,20.6413,925600.0
2011-05-31 15:55:00,22.14,22.24,22.14,22.23,839600.0,20.6413,20.7346,20.6413,20.7252,839600.0
2011-06-01 09:30:00,22.14,22.15,22.02,22.07,746800.0,20.6413,20.6507,20.5295,20.5761,746800.0
2011-06-01 09:35:00,22.07,22.1,22.0,22.02,665200.0,20.5761,20.604,20.5108,20.5295,665200.0
2011-06-01 09:40:00,22.03,22.11,21.97,22.0,727200.0,20.5388,20.6134,20.4828,20.5108,727200.0
2011-06-01 09:45:00,22.0,22.05,21.94,21.95,594000.0,20.5108,20.5574,20.4549,20.4642,594000.0
2011-06-01 09:50:00,21.95,21.98,21.91,21.97,574800.0,20.4642,20.4922,20.4269,20.4828,574800.0
2011-06-01 09:55:00,21.97,21.99,21.86,21.88,451600.0,20.4828,20.5015,20.3803,20.3989,451600.0
2011-06-01 10:00:00,21.88,21.88,21.68,21.76,1607200.0,20.3989,20.3989,20.2125,20.2871,1607200.0
2011-06-01 10:05:00,21.76,21.84,21.68,21.7,891200.0,20.2871,20.3616,20.2125,20.2311,891200.0
2011-06-01 10:10:00,21.7,21.7,21.46,21.53,1628800.0,20.2311,20.2311,20.0074,20.0726,1628800.0
2011-06-01 10:15:00,21.54,21.64,21.48,21.63,1155200.0,20.082,20.1752,20.026,20.1659,1155200.0
2011-06-01 10:20:00,21.63,21.72,21.61,21.66,805600.0,20.1659,20.2498,20.1472,20.1938,805600.0
2011-06-01 10:25:00,21.66,21.67,21.59,21.6,385600.0,20.1938,20.2032,20.1286,20.1379,385600.0
2011-06-01 10:30:00,21.6,21.66,21.52,21.52,507600.0,20.1379,20.1938,20.0633,20.0633,507600.0
2011-06-01 10:35:00,21.52,21.61,21.49,21.51,427200.0,20.0633,20.1472,20.0353,20.054,427200.0
2011-06-01 10:40:00,21.51,21.53,21.41,21.49,892400.0,20.054,20.0726,19.9608,20.0353,892400.0
2011-06-01 10:45:00,21.47,21.5,21.34,21.34,985200.0,20.0167,20.0447,19.8955,19.8955,985200.0
2011-06-01 10:50:00,21.34,21.38,21.25,21.36,1177200.0,19.8955,19.9328,19.8116,19.9141,1177200.0
2011-06-01 10:55:00,21.36,21.45,21.32,21.45,620400.0,19.9141,19.998,19.8768,19.998,620400.0
2011-06-01 11:00:00,21.45,21.48,21.41,21.42,497200.0,19.998,20.026,19.9608,19.9701,497200.0
2011-06-01 11:05:00,21.42,21.45,21.37,21.44,370800.0,19.9701,19.998,19.9235,19.9887,370800.0
2011-06-01 11:10:00,21.44,21.45,21.38,21.38,323200.0,19.9887,19.998,19.9328,19.9328,323200.0
2011-06-01 11:15:00,21.38,21.39,21.33,21.35,372800.0,19.9328,19.9421,19.8862,19.9048,372800.0
2011-06-01 11:20:00,21.36,21.41,21.35,21.4,342400.0,19.9141,19.9608,19.9048,19.9514,342400.0
2011-06-01 11:25:00,21.4,21.46,21.39,21.45,444400.0,19.9514,20.0074,19.9421,19.998,444400.0
2011-06-01 11:30:00,21.45,21.47,21.34,21.35,822800.0,19.998,20.0167,19.8955,19.9048,822800.0
2011-06-01 11:35:00,21.36,21.36,21.29,21.32,438400.0,19.9141,19.9141,19.8489,19.8768,438400.0
2011-06-01 11:40:00,21.31,21.39,21.3,21.39,410000.0,19.8675,19.9421,19.8582,19.9421,410000.0
2011-06-01 11:45:00,21.39,21.41,21.33,21.37,306400.0,19.9421,19.9608,19.8862,19.9235,306400.0
2011-06-01 11:50:00,21.37,21.43,21.33,21.39,397200.0,19.9235,19.9794,19.8862,19.9421,397200.0
2011-06-01 11:55:00,21.38,21.4,21.34,21.34,187200.0,19.9328,19.9514,19.8955,19.8955,187200.0
2011-06-01 12:00:00,21.34,21.4,21.3,21.31,264400.0,19.8955,19.9514,19.8582,19.8675,264400.0
2011-06-01 12:05:00,21.31,21.32,21.17,21.18,1269200.0,19.8675,19.8768,19.737,19.7463,1269200.0
2011-06-01 12:10:00,21.18,21.19,21.04,21.07,1032400.0,19.7463,19.7556,19.6158,19.6438,1032400.0
2011-06-01 12:15:00,21.07,21.11,20.94,21.0,996800.0,19.6438,19.6811,19.5226,19.5785,996800.0
2011-06-01 12:20:00,20.99,21.05,20.94,21.03,578800.0,19.5692,19.6251,19.5226,19.6065,578800.0
2011-06-01 12:25:00,21.04,21.04,20.95,20.98,521600.0,19.6158,19.6158,19.5319,19.5599,521600.0
2011-06-01 12:30:00,20.98,21.08,20.98,21.06,560000.0,19.5599,19.6531,19.5599,19.6344,560000.0
2011-06-01 12:35:00,21.05,21.11,21.01,21.1,261200.0,19.6251,19.6811,19.5878,19.6717,261200.0
2011-06-01 12:40:00,21.09,21.11,20.99,21.03,516000.0,19.6624,19.6811,19.5692,19.6065,516000.0
2011-06-01 12:45:00,21.03,21.06,21.01,21.06,155200.0,19.6065,19.6344,19.5878,19.6344,155200.0
2011-06-01 12:50:00,21.05,21.07,21.03,21.05,143200.0,19.6251,19.6438,19.6065,19.6251,143200.0
2011-06-01 12:55:00,21.05,21.05,20.96,21.01,590000.0,19.6251,19.6251,19.5412,19.5878,590000.0
2011-06-01 13:00:00,21.0,21.1,21.0,21.07,320400.0,19.5785,19.6717,19.5785,19.6438,320400.0
2011-06-01 13:05:00,21.08,21.08,20.99,21.0,251600.0,19.6531,19.6531,19.5692,19.5785,251600.0
2011-06-01 13:10:00,21.0,21.0,20.84,20.85,1131600.0,19.5785,19.5785,19.4293,19.4387,1131600.0
2011-06-01 13:15:00,20.85,20.89,20.78,20.87,815200.0,19.4387,19.476,19.3734,19.4573,815200.0
2011-06-01 13:20:00,20.88,20.9,20.75,20.77,842400.0,19.4666,19.4853,19.3454,19.3641,842400.0
2011-06-01 13:25:00,20.77,20.79,20.66,20.71,931600.0,19.3641,19.3827,19.2615,19.3081,931600.0
2011-06-01 13:30:00,20.71,20.8,20.65,20.78,492800.0,19.3081,19.392,19.2522,19.3734,492800.0
2011-06-01 13:35:00,20.78,20.82,20.74,20.82,393200.0,19.3734,19.4107,19.3361,19.4107,393200.0
2011-06-01 13:40:00,20.81,20.92,20.79,20.92,334400.0,19.4014,19.5039,19.3827,19.5039,334400.0
2011-06-01 13:45:00,20.92,20.92,20.84,20.88,336800.0,19.5039,19.5039,19.4293,19.4666,336800.0
2011-06-01 13:50:00,20.88,20.88,20.82,20.84,249200.0,19.4666,19.4666,19.4107,19.4293,249200.0
2011-06-01 13:55:00,20.83,20.95,20.83,20.94,357600.0,19.42,19.5319,19.42,19.5226,357600.0
2011-06-01 14:00:00,20.93,20.93,20.84,20.86,271600.0,19.5132,19.5132,19.4293,19.448,271600.0
2011-06-01 14:05:00,20.86,20.86,20.78,20.81,205200.0,19.448,19.448,19.3734,19.4014,205200.0
2011-06-01 14:10:00,20.81,20.82,20.7,20.75,586800.0,19.4014,19.4107,19.2988,19.3454,586800.0
2011-06-01 14:15:00,20.75,20.78,20.68,20.76,668800.0,19.3454,19.3734,19.2802,19.3548,668800.0
2011-06-01 14:20:00,20.77,20.83,20.73,20.73,435200.0,19.3641,19.42,19.3268,19.3268,435200.0
2011-06-01 14:25:00,20.74,20.76,20.66,20.66,599600.0,19.3361,19.3548,19.2615,19.2615,599600.0
2011-06-01 14:30:00,20.66,20.66,20.58,20.63,1167600.0,19.2615,19.2615,19.1869,19.2336,1167600.0
2011-06-01 14:35:00,20.64,20.7,20.58,20.7,382400.0,19.2429,19.2988,19.1869,19.2988,382400.0
2011-06-01 14:40:00,20.7,20.7,20.55,20.59,576800.0,19.2988,19.2988,19.159,19.1963,576800.0
2011-06-01 14:45:00,20.59,20.68,20.54,20.63,699200.0,19.1963,19.2802,19.1496,19.2336,699200.0
2011-06-01 14:50:00,20.63,20.67,20.6,20.67,430800.0,19.2336,19.2708,19.2056,19.2708,430800.0
2011-06-01 14:55:00,20.67,20.68,20.61,20.65,622400.0,19.2708,19.2802,19.2149,19.2522,622400.0
2011-06-01 15:00:00,20.65,20.67,20.57,20.64,812000.0,19.2522,19.2708,19.1776,19.2429,812000.0
2011-06-01 15:05:00,20.64,20.67,20.6,20.6,1122000.0,19.2429,19.2708,19.2056,19.2056,1122000.0
2011-06-01 15:10:00,20.61,20.63,20.52,20.52,582000.0,19.2149,19.2336,19.131,19.131,582000.0
2011-06-01 15:15:00,20.52,20.54,20.48,20.53,708400.0,19.131,19.1496,19.0937,19.1403,708400.0
2011-06-01 15:20:00,20.53,20.53,20.41,20.43,750800.0,19.1403,19.1403,19.0284,19.0471,750800.0
2011-06-01 15:25:00,20.43,20.49,20.41,20.49,827200.0,19.0471,19.103,19.0284,19.103,827200.0
2011-06-01 15:30:00,20.49,20.54,20.45,20.53,704400.0,19.103,19.1496,19.0657,19.1403,704400.0
2011-06-01 15:35:00,20.52,20.52,20.44,20.44,538800.0,19.131,19.131,19.0564,19.0564,538800.0
2011-06-01 15:40:00,20.44,20.45,20.23,20.25,1522800.0,19.0564,19.0657,18.8606,18.8793,1522800.0
2011-06-01 15:45:00,20.25,20.27,20.1,20.13,1209600.0,18.8793,18.8979,18.7394,18.7674,1209600.0
2011-06-01 15:50:00,20.13,20.16,20.03,20.16,2293600.0,18.7674,18.7954,18.6742,18.7954,2293600.0
2011-06-01 15:55:00,20.16,20.18,20.1,20.13,1536400.0,18.7954,18.814,18.7394,18.7674,1536400.0
2011-06-02 09:30:00,20.27,20.38,20.18,20.38,1088400.0,18.8979,19.0005,18.814,19.0005,1088400.0
2011-06-02 09:35:00,20.38,20.5,20.32,20.39,1269200.0,19.0005,19.1124,18.9445,19.0098,1269200.0
2011-06-02 09:40:00,20.4,20.4,20.14,20.14,897600.0,19.0191,19.0191,18.7767,18.7767,897600.0
2011-06-02 09:45:00,20.15,20.22,19.99,20.04,1254800.0,18.786,18.8513,18.6369,18.6835,1254800.0
2011-06-02 09:50:00,20.03,20.28,20.01,20.24,828400.0,18.6742,18.9072,18.6555,18.87,828400.0
2011-06-02 09:55:00,20.25,20.36,20.25,20.35,557600.0,18.8793,18.9818,18.8793,18.9725,557600.0
2011-06-02 10:00:00,20.35,20.5,20.29,20.49,817200.0,18.9725,19.1124,18.9166,19.103,817200.0
2011-06-02 10:05:00,20.48,20.49,20.35,20.36,592000.0,19.0937,19.103,18.9725,18.9818,592000.0
2011-06-02 10:10:00,20.36,20.45,20.27,20.29,554800.0,18.9818,19.0657,18.8979,18.9166,554800.0
2011-06-02 10:15:00,20.28,20.33,20.22,20.25,593600.0,18.9072,18.9539,18.8513,18.8793,593600.0
2011-06-02 10:20:00,20.25,20.25,20.12,20.12,418800.0,18.8793,18.8793,18.7581,18.7581,418800.0
2011-06-02 10:25:00,20.12,20.2,20.06,20.19,487600.0,18.7581,18.8327,18.7021,18.8233,487600.0
2011-06-02 10:30:00,20.2,20.3,20.14,20.3,508400.0,18.8327,18.9259,18.7767,18.9259,508400.0
2011-06-02 10:35:00,20.29,20.35,20.24,20.33,306400.0,18.9166,18.9725,18.87,18.9539,306400.0
2011-06-02 10:40:00,20.33,20.41,20.28,20.33,472000.0,18.9539,19.0284,18.9072,18.9539,472000.0
2011-06-02 10:45:00,20.33,20.37,20.3,20.33,235200.0,18.9539,18.9912,18.9259,18.9539,235200.0
2011-06-02 10:50:00,20.3,20.33,20.21,20.28,325200.0,18.9259,18.9539,18.842,18.9072,325200.0
2011-06-02 10:55:00,20.27,20.31,20.22,20.23,145200.0,18.8979,18.9352,18.8513,18.8606,145200.0
2011-06-02 11:00:00,20.22,20.27,20.17,20.25,308000.0,18.8513,18.8979,18.8047,18.8793,308000.0
2011-06-02 11:05:00,20.25,20.26,20.12,20.14,300000.0,18.8793,18.8886,18.7581,18.7767,300000.0
2011-06-02 11:10:00,20.14,20.16,20.03,20.09,481600.0,18.7767,18.7954,18.6742,18.7301,481600.0
2011-06-02 11:15:00,20.09,20.13,20.04,20.12,266400.0,18.7301,18.7674,18.6835,18.7581,266400.0
2011-06-02 11:20:00,20.12,20.15,20.01,20.08,441200.0,18.7581,18.786,18.6555,18.7208,441200.0
2011-06-02 11:25:00,20.07,20.07,19.91,19.94,655600.0,18.7115,18.7115,18.5623,18.5903,655600.0
2011-06-02 11:30:00,19.95,19.95,19.76,19.81,856400.0,18.5996,18.5996,18.4224,18.4691,856400.0
2011-06-02 11:35:00,19.81,19.9,19.78,19.79,399200.0,18.4691,18.553,18.4411,18.4504,399200.0
2011-06-02 11:40:00,19.78,19.9,19.74,19.89,778800.0,18.4411,18.553,18.4038,18.5436,778800.0
2011-06-02 11:45:00,19.88,19.89,19.73,19.79,594000.0,18.5343,18.5436,18.3945,18.4504,594000.0
2011-06-02 11:50:00,19.81,19.85,19.76,19.82,398400.0,18.4691,18.5064,18.4224,18.4784,398400.0
2011-06-02 11:55:00,19.83,19.94,19.82,19.91,419600.0,18.4877,18.5903,18.4784,18.5623,419600.0
2011-06-02 12:00:00,19.91,19.93,19.88,19.89,240000.0,18.5623,18.5809,18.5343,18.5436,240000.0
2011-06-02 12:05:00,19.9,19.9,19.77,19.79,452400.0,18.553,18.553,18.4318,18.4504,452400.0
2011-06-02 12:10:00,19.78,19.83,19.75,19.83,378000.0,18.4411,18.4877,18.4131,18.4877,378000.0
2011-06-02 12:15:00,19.82,19.92,19.79,19.92,396000.0,18.4784,18.5716,18.4504,18.5716,396000.0
2011-06-02 12:20:00,19.92,19.95,19.89,19.9,242000.0,18.5716,18.5996,18.5436,18.553,242000.0
2011-06-02 12:25:00,19.89,19.9,19.84,19.9,189600.0,18.5436,18.553,18.497,18.553,189600.0
2011-06-02 12:30:00,19.9,19.91,19.84,19.85,185600.0,18.553,18.5623,18.497,18.5064,185600.0
2011-06-02 12:35:00,19.86,19.88,19.79,19.85,265200.0,18.5157,18.5343,18.4504,18.5064,265200.0
2011-06-02 12:40:00,19.86,20.0,19.83,19.99,414400.0,18.5157,18.6462,18.4877,18.6369,414400.0
2011-06-02 12:45:00,19.99,20.03,19.96,20.03,535600.0,18.6369,18.6742,18.6089,18.6742,535600.0
2011-06-02 12:50:00,20.03,20.13,20.03,20.11,423600.0,18.6742,18.7674,18.6742,18.7488,423600.0
2011-06-02 12:55:00,20.11,20.11,20.06,20.09,253600.0,18.7488,18.7488,18.7021,18.7301,253600.0
2011-06-02 13:00:00,20.1,20.2,20.1,20.19,353600.0,18.7394,18.8327,18.7394,18.8233,353600.0
2011-06-02 13:05:00,20.2,20.26,20.16,20.16,416000.0,18.8327,18.8886,18.7954,18.7954,416000.0
2011-06-02 13:10:00,20.16,20.18,20.06,20.08,276400.0,18.7954,18.814,18.7021,18.7208,276400.0
2011-06-02 13:15:00,20.07,20.19,20.07,20.18,264400.0,18.7115,18.8233,18.7115,18.814,264400.0
2011-06-02 13:20:00,20.17,20.21,20.13,20.13,121600.0,18.8047,18.842,18.7674,18.7674,121600.0
2011-06-02 13:25:00,20.13,20.22,20.11,20.16,258000.0,18.7674,18.8513,18.7488,18.7954,258000.0
2011-06-02 13:30:00,20.15,20.17,20.02,20.07,642800.0,18.786,18.8047,18.6648,18.7115,642800.0
2011-06-02 13:35:00,20.07,20.07,19.95,19.96,377200.0,18.7115,18.7115,18.5996,18.6089,377200.0
2011-06-02 13:40:00,19.96,20.03,19.95,20.02,220000.0,18.6089,18.6742,18.5996,18.6648,220000.0
2011-06-02 13:45:00,20.01,20.03,19.98,19.98,130400.0,18.6555,18.6742,18.6276,18.6276,130400.0
2011-06-02 13:50:00,19.98,20.04,19.92,20.03,276000.0,18.6276,18.6835,18.5716,18.6742,276000.0
2011-06-02 13:55:00,20.03,20.2,20.02,20.16,398400.0,18.6742,18.8327,18.6648,18.7954,398400.0
2011-06-02 14:00:00,20.15,20.24,20.13,20.18,363600.0,18.786,18.87,18.7674,18.814,363600.0
2011-06-02 14:05:00,20.18,20.19,20.1,20.11,211600.0,18.814,18.8233,18.7394,18.7488,211600.0
2011-06-02 14:10:00,20.13,20.22,20.13,20.17,207600.0,18.7674,18.8513,18.7674,18.8047,207600.0
2011-06-02 14:15:00,20.18,20.21,19.92,19.96,753200.0,18.814,18.842,18.5716,18.6089,753200.0
2011-06-02 14:20:00,19.96,19.99,19.9,19.95,319200.0,18.6089,18.6369,18.553,18.5996,319200.0
2011-06-02 14:25:00,19.92,20.0,19.91,19.98,146400.0,18.5716,18.6462,18.5623,18.6276,146400.0
2011-06-02 14:30:00,19.98,20.1,19.96,20.1,378400.0,18.6276,18.7394,18.6089,18.7394,378400.0
2011-06-02 14:35:00,20.09,20.15,20.07,20.11,223200.0,18.7301,18.786,18.7115,18.7488,223200.0
2011-06-02 14:40:00,20.14,20.18,20.11,20.14,206400.0,18.7767,18.814,18.7488,18.7767,206400.0
2011-06-02 14:45:00,20.11,20.21,20.11,20.19,300400.0,18.7488,18.842,18.7488,18.8233,300400.0
2011-06-02 14:50:00,20.2,20.21,20.14,20.19,208400.0,18.8327,18.842,18.7767,18.8233,208400.0
2011-06-02 14:55:00,20.18,20.23,20.15,20.22,222400.0,18.814,18.8606,18.786,18.8513,222400.0
2011-06-02 15:00:00,20.23,20.28,20.17,20.23,445200.0,18.8606,18.9072,18.8047,18.8606,445200.0
2011-06-02 15:05:00,20.23,20.26,20.17,20.18,138800.0,18.8606,18.8886,18.8047,18.814,138800.0
2011-06-02 15:10:00,20.18,20.21,20.15,20.15,195200.0,18.814,18.842,18.786,18.786,195200.0
2011-06-02 15:15:00,20.15,20.19,20.11,20.11,195600.0,18.786,18.8233,18.7488,18.7488,195600.0
2011-06-02 15:20:00,20.11,20.18,20.1,20.14,169600.0,18.7488,18.814,18.7394,18.7767,169600.0
2011-06-02 15:25:00,20.13,20.14,20.08,20.14,189600.0,18.7674,18.7767,18.7208,18.7767,189600.0
2011-06-02 15:30:00,20.14,20.19,20.06,20.1,362000.0,18.7767,18.8233,18.7021,18.7394,362000.0
2011-06-02 15:35:00,20.1,20.1,20.02,20.05,244800.0,18.7394,18.7394,18.6648,18.6928,244800.0
2011-06-02 15:40:00,20.06,20.15,20.06,20.1,298000.0,18.7021,18.786,18.7021,18.7394,298000.0
2011-06-02 15:45:00,20.09,20.1,20.02,20.04,223200.0,18.7301,18.7394,18.6648,18.6835,223200.0
2011-06-02 15:50:00,20.04,20.04,19.95,19.97,481200.0,18.6835,18.6835,18.5996,18.6182,481200.0
2011-06-02 15:55:00,19.98,20.09,19.98,20.07,607600.0,18.6276,18.7301,18.6276,18.7115,607600.0
2011-06-03 09:30:00,19.16,19.2,19.08,19.19,1952800.0,17.8631,17.9004,17.7885,17.891,1952800.0
2011-06-03 09:35:00,19.19,19.34,19.18,19.3,1911600.0,17.891,18.0309,17.8817,17.9936,1911600.0
2011-06-03 09:40:00,19.3,19.36,19.28,19.34,1010400.0,17.9936,18.0495,17.9749,18.0309,1010400.0
2011-06-03 09:45:00,19.35,19.44,19.32,19.37,967600.0,18.0402,18.1241,18.0122,18.0588,967600.0
2011-06-03 09:50:00,19.38,19.41,19.23,19.25,1125600.0,18.0682,18.0961,17.9283,17.947,1125600.0
2011-06-03 09:55:00,19.24,19.37,19.24,19.33,460000.0,17.9376,18.0588,17.9376,18.0216,460000.0
2011-06-03 10:00:00,19.33,19.52,19.32,19.48,1414000.0,18.0216,18.1987,18.0122,18.1614,1414000.0
2011-06-03 10:05:00,19.49,19.5,19.36,19.43,768000.0,18.1707,18.18,18.0495,18.1148,768000.0
2011-06-03 10:10:00,19.43,19.51,19.38,19.4,758000.0,18.1148,18.1894,18.0682,18.0868,758000.0
2011-06-03 10:15:00,19.41,19.44,19.34,19.38,529600.0,18.0961,18.1241,18.0309,18.0682,529600.0
2011-06-03 10:20:00,19.37,19.37,19.29,19.3,710800.0,18.0588,18.0588,17.9843,17.9936,710800.0
2011-06-03 10:25:00,19.3,19.49,19.29,19.49,1057600.0,17.9936,18.1707,17.9843,18.1707,1057600.0
2011-06-03 10:30:00,19.49,19.66,19.47,19.66,1154000.0,18.1707,18.3292,18.1521,18.3292,1154000.0
2011-06-03 10:35:00,19.66,19.69,19.6,19.63,715600.0,18.3292,18.3572,18.2733,18.3012,715600.0
2011-06-03 10:40:00,19.63,19.74,19.6,19.73,656400.0,18.3012,18.4038,18.2733,18.3945,656400.0
2011-06-03 10:45:00,19.73,19.83,19.72,19.73,800400.0,18.3945,18.4877,18.3852,18.3945,800400.0
2011-06-03 10:50:00,19.73,19.79,19.64,19.67,552000.0,18.3945,18.4504,18.3106,18.3385,552000.0
2011-06-03 10:55:00,19.67,19.7,19.65,19.68,438000.0,18.3385,18.3665,18.3199,18.3479,438000.0
2011-06-03 11:00:00,19.68,19.71,19.64,19.68,371600.0,18.3479,18.3758,18.3106,18.3479,371600.0
2011-06-03 11:05:00,19.68,19.68,19.5,19.53,554000.0,18.3479,18.3479,18.18,18.208,554000.0
2011-06-03 11:10:00,19.53,19.59,19.53,19.57,346000.0,18.208,18.264,18.208,18.2453,346000.0
2011-06-03 11:15:00,19.57,19.59,19.38,19.41,808000.0,18.2453,18.264,18.0682,18.0961,808000.0
2011-06-03 11:20:00,19.41,19.56,19.41,19.47,430800.0,18.0961,18.236,18.0961,18.1521,430800.0
2011-06-03 11:25:00,19.47,19.5,19.36,19.39,473600.0,18.1521,18.18,18.0495,18.0775,473600.0
2011-06-03 11:30:00,19.39,19.48,19.38,19.38,559600.0,18.0775,18.1614,18.0682,18.0682,559600.0
2011-06-03 11:35:00,19.38,19.39,19.27,19.3,774000.0,18.0682,18.0775,17.9656,17.9936,774000.0
2011-06-03 11:40:00,19.3,19.36,19.25,19.36,460000.0,17.9936,18.0495,17.947,18.0495,460000.0
2011-06-03 11:45:00,19.36,19.41,19.31,19.4,438800.0,18.0495,18.0961,18.0029,18.0868,438800.0
2011-06-03 11:50:00,19.4,19.53,19.38,19.5,649600.0,18.0868,18.208,18.0682,18.18,649600.0
2011-06-03 11:55:00,19.5,19.55,19.49,19.54,309600.0,18.18,18.2267,18.1707,18.2173,309600.0
2011-06-03 12:00:00,19.54,19.62,19.49,19.49,522000.0,18.2173,18.2919,18.1707,18.1707,522000.0
2011-06-03 12:05:00,19.49,19.51,19.44,19.44,242800.0,18.1707,18.1894,18.1241,18.1241,242800.0
2011-06-03 12:10:00,19.45,19.52,19.45,19.49,187600.0,18.1334,18.1987,18.1334,18.1707,187600.0
2011-06-03 12:15:00,19.49,19.55,19.46,19.55,265200.0,18.1707,18.2267,18.1428,18.2267,265200.0
2011-06-03 12:20:00,19.55,19.6,19.53,19.56,303600.0,18.2267,18.2733,18.208,18.236,303600.0
2011-06-03 12:25:00,19.56,19.59,19.55,19.57,118400.0,18.236,18.264,18.2267,18.2453,118400.0
2011-06-03 12:30:00,19.57,19.59,19.51,19.54,234800.0,18.2453,18.264,18.1894,18.2173,234800.0
2011-06-03 12:35:00,19.53,19.64,19.47,19.59,579200.0,18.208,18.3106,18.1521,18.264,579200.0
2011-06-03 12:40:00,19.6,19.69,19.6,19.67,498800.0,18.2733,18.3572,18.2733,18.3385,498800.0
2011-06-03 12:45:00,19.67,19.71,19.63,19.71,360800.0,18.3385,18.3758,18.3012,18.3758,360800.0
2011-06-03 12:50:00,19.71,19.71,19.63,19.64,271600.0,18.3758,18.3758,18.3012,18.3106,271600.0
2011-06-03 12:55:00,19.65,19.66,19.6,19.62,248400.0,18.3199,18.3292,18.2733,18.2919,248400.0
2011-06-03 13:00:00,19.62,19.62,19.58,19.59,144400.0,18.2919,18.2919,18.2546,18.264,144400.0
2011-06-03 13:05:00,19.58,19.66,19.58,19.63,220400.0,18.2546,18.3292,18.2546,18.3012,220400.0
2011-06-03 13:10:00,19.62,19.63,19.56,19.58,255600.0,18.2919,18.3012,18.236,18.2546,255600.0
2011-06-03 13:15:00,19.58,19.63,19.57,19.61,137200.0,18.2546,18.3012,18.2453,18.2826,137200.0
2011-06-03 13:20:00,19.61,19.62,19.57,19.58,150000.0,18.2826,18.2919,18.2453,18.2546,150000.0
2011-06-03 13:25:00,19.57,19.57,19.51,19.52,218400.0,18.2453,18.2453,18.1894,18.1987,218400.0
2011-06-03 13:30:00,19.53,19.53,19.48,19.51,244400.0,18.208,18.208,18.1614,18.1894,244400.0
2011-06-03 13:35:00,19.51,19.56,19.49,19.53,219600.0,18.1894,18.236,18.1707,18.208,219600.0
2011-06-03 13:40:00,19.52,19.59,19.52,19.54,151600.0,18.1987,18.264,18.1987,18.2173,151600.0
2011-06-03 13:45:00,19.54,19.59,19.54,19.57,98400.0,18.2173,18.264,18.2173,18.2453,98400.0
2011-06-03 13:50:00,19.56,19.57,19.54,19.57,152800.0,18.236,18.2453,18.2173,18.2453,152800.0
2011-06-03 13:55:00,19.57,19.57,19.45,19.47,332800.0,18.2453,18.2453,18.1334,18.1521,332800.0
2011-06-03 14:00:00,19.46,19.46,19.39,19.44,438800.0,18.1428,18.1428,18.0775,18.1241,438800.0
2011-06-03 14:05:00,19.44,19.44,19.39,19.4,138400.0,18.1241,18.1241,18.0775,18.0868,138400.0
2011-06-03 14:10:00,19.4,19.43,19.35,19.37,416800.0,18.0868,18.1148,18.0402,18.0588,416800.0
2011-06-03 14:15:00,19.37,19.41,19.37,19.39,366800.0,18.0588,18.0961,18.0588,18.0775,366800.0
2011-06-03 14:20:00,19.4,19.41,19.31,19.35,495200.0,18.0868,18.0961,18.0029,18.0402,495200.0
2011-06-03 14:25:00,19.34,19.4,19.34,19.35,235200.0,18.0309,18.0868,18.0309,18.0402,235200.0
2011-06-03 14:30:00,19.35,19.36,19.31,19.32,357200.0,18.0402,18.0495,18.0029,18.0122,357200.0
2011-06-03 14:35:00,19.32,19.35,19.28,19.29,470400.0,18.0122,18.0402,17.9749,17.9843,470400.0
2011-06-03 14:40:00,19.29,19.32,19.27,19.31,386400.0,17.9843,18.0122,17.9656,18.0029,386400.0
2011-06-03 14:45:00,19.31,19.32,19.26,19.29,236800.0,18.0029,18.0122,17.9563,17.9843,236800.0
2011-06-03 14:50:00,19.28,19.31,19.26,19.27,282400.0,17.9749,18.0029,17.9563,17.9656,282400.0
2011-06-03 14:55:00,19.26,19.3,19.19,19.21,531600.0,17.9563,17.9936,17.891,17.9097,531600.0
2011-06-03 15:00:00,19.2,19.25,19.17,19.2,568000.0,17.9004,17.947,17.8724,17.9004,568000.0
2011-06-03 15:05:00,19.2,19.2,19.14,19.14,611600.0,17.9004,17.9004,17.8444,17.8444,611600.0
2011-06-03 15:10:00,19.14,19.16,19.1,19.14,873200.0,17.8444,17.8631,17.8071,17.8444,873200.0
2011-06-03 15:15:00,19.14,19.18,19.11,19.11,298800.0,17.8444,17.8817,17.8164,17.8164,298800.0
2011-06-03 15:20:00,19.11,19.19,19.1,19.18,536800.0,17.8164,17.891,17.8071,17.8817,536800.0
2011-06-03 15:25:00,19.18,19.19,19.14,19.18,374000.0,17.8817,17.891,17.8444,17.8817,374000.0
2011-06-03 15:30:00,19.18,19.32,19.18,19.28,786800.0,17.8817,18.0122,17.8817,17.9749,786800.0
2011-06-03 15:35:00,19.28,19.38,19.22,19.36,706800.0,17.9749,18.0682,17.919,18.0495,706800.0
2011-06-03 15:40:00,19.36,19.36,19.28,19.28,642000.0,18.0495,18.0495,17.9749,17.9749,642000.0
2011-06-03 15:45:00,19.28,19.29,19.21,19.23,813200.0,17.9749,17.9843,17.9097,17.9283,813200.0
2011-06-03 15:50:00,19.23,19.23,19.11,19.11,838000.0,17.9283,17.9283,17.8164,17.8164,838000.0
2011-06-03 15:55:00,19.11,19.21,19.11,19.21,1057600.0,17.8164,17.9097,17.8164,17.9097,1057600.0
2011-06-06 09:30:00,19.12,19.31,19.12,19.21,1048000.0,17.8258,18.0029,17.8258,17.9097,1048000.0
2011-06-06 09:35:00,19.21,19.34,19.21,19.33,919600.0,17.9097,18.0309,17.9097,18.0216,919600.0
2011-06-06 09:40:00,19.32,19.34,19.17,19.25,946400.0,18.0122,18.0309,17.8724,17.947,946400.0
2011-06-06 09:45:00,19.25,19.25,19.08,19.1,974800.0,17.947,17.947,17.7885,17.8071,974800.0
2011-06-06 09:50:00,19.1,19.12,19.0,19.1,929600.0,17.8071,17.8258,17.7139,17.8071,929600.0
2011-06-06 09:55:00,19.09,19.11,19.03,19.11,622400.0,17.7978,17.8164,17.7419,17.8164,622400.0
2011-06-06 10:00:00,19.11,19.13,18.92,18.93,1246000.0,17.8164,17.8351,17.6393,17.6486,1246000.0
2011-06-06 10:05:00,18.93,18.95,18.77,18.79,1246800.0,17.6486,17.6673,17.4995,17.5181,1246800.0
2011-06-06 10:10:00,18.8,18.85,18.79,18.84,452400.0,17.5274,17.574,17.5181,17.5647,452400.0
2011-06-06 10:15:00,18.83,18.83,18.73,18.75,923200.0,17.5554,17.5554,17.4622,17.4808,923200.0
2011-06-06 10:20:00,18.75,18.8,18.65,18.77,1120800.0,17.4808,17.5274,17.3876,17.4995,1120800.0
2011-06-06 10:25:00,18.76,18.89,18.76,18.87,722800.0,17.4901,17.6113,17.4901,17.5927,722800.0
2011-06-06 10:30:00,18.87,18.93,18.83,18.88,716800.0,17.5927,17.6486,17.5554,17.602,716800.0
2011-06-06 10:35:00,18.87,18.89,18.79,18.82,288800.0,17.5927,17.6113,17.5181,17.5461,288800.0
2011-06-06 10:40:00,18.82,18.84,18.74,18.75,529600.0,17.5461,17.5647,17.4715,17.4808,529600.0
2011-06-06 10:45:00,18.75,18.75,18.67,18.71,682000.0,17.4808,17.4808,17.4062,17.4435,682000.0
2011-06-06 10:50:00,18.71,18.83,18.71,18.78,604800.0,17.4435,17.5554,17.4435,17.5088,604800.0
2011-06-06 10:55:00,18.78,18.81,18.69,18.74,596000.0,17.5088,17.5367,17.4249,17.4715,596000.0
2011-06-06 11:00:00,18.74,18.88,18.71,18.85,577200.0,17.4715,17.602,17.4435,17.574,577200.0
2011-06-06 11:05:00,18.85,18.88,18.82,18.88,501600.0,17.574,17.602,17.5461,17.602,501600.0
2011-06-06 11:10:00,18.88,18.93,18.87,18.92,525200.0,17.602,17.6486,17.5927,17.6393,525200.0
2011-06-06 11:15:00,18.93,18.95,18.84,18.88,424400.0,17.6486,17.6673,17.5647,17.602,424400.0
2011-06-06 11:20:00,18.87,18.96,18.86,18.95,417200.0,17.5927,17.6766,17.5834,17.6673,417200.0
2011-06-06 11:25:00,18.96,19.02,18.94,18.98,534400.0,17.6766,17.7325,17.658,17.6952,534400.0
2011-06-06 11:30:00,18.98,19.0,18.95,19.0,364400.0,17.6952,17.7139,17.6673,17.7139,364400.0
2011-06-06 11:35:00,19.0,19.06,19.0,19.02,576400.0,17.7139,17.7698,17.7139,17.7325,576400.0
2011-06-06 11:40:00,19.01,19.02,18.93,18.93,458800.0,17.7232,17.7325,17.6486,17.6486,458800.0
2011-06-06 11:45:00,18.93,18.93,18.88,18.88,304400.0,17.6486,17.6486,17.602,17.602,304400.0
2011-06-06 11:50:00,18.89,18.92,18.85,18.91,279200.0,17.6113,17.6393,17.574,17.63,279200.0
2011-06-06 11:55:00,18.91,18.93,18.88,18.88,334000.0,17.63,17.6486,17.602,17.602,334000.0
2011-06-06 12:00:00,18.88,18.88,18.8,18.8,480800.0,17.602,17.602,17.5274,17.5274,480800.0
2011-06-06 12:05:00,18.8,18.87,18.77,18.86,342000.0,17.5274,17.5927,17.4995,17.5834,342000.0
2011-06-06 12:10:00,18.86,18.88,18.78,18.85,302800.0,17.5834,17.602,17.5088,17.574,302800.0
2011-06-06 12:15:00,18.85,18.86,18.82,18.83,152800.0,17.574,17.5834,17.5461,17.5554,152800.0
2011-06-06 12:20:00,18.83,18.89,18.83,18.88,129600.0,17.5554,17.6113,17.5554,17.602,129600.0
2011-06-06 12:25:00,18.87,18.9,18.84,18.85,225600.0,17.5927,17.6207,17.5647,17.574,225600.0
2011-06-06 12:30:00,18.85,18.85,18.8,18.8,242800.0,17.574,17.574,17.5274,17.5274,242800.0
2011-06-06 12:35:00,18.79,18.81,18.78,18.79,187600.0,17.5181,17.5367,17.5088,17.5181,187600.0
2011-06-06 12:40:00,18.8,18.8,18.74,18.77,313200.0,17.5274,17.5274,17.4715,17.4995,313200.0
2011-06-06 12:45:00,18.78,18.78,18.74,18.74,226800.0,17.5088,17.5088,17.4715,17.4715,226800.0
2011-06-06 12:50:00,18.74,18.76,18.74,18.75,242800.0,17.4715,17.4901,17.4715,17.4808,242800.0
2011-06-06 12:55:00,18.75,18.8,18.74,18.8,200800.0,17.4808,17.5274,17.4715,17.5274,200800.0
2011-06-06 13:00:00,18.8,18.8,18.68,18.69,382000.0,17.5274,17.5274,17.4155,17.4249,382000.0
2011-06-06 13:05:00,18.69,18.75,18.68,18.72,268800.0,17.4249,17.4808,17.4155,17.4528,268800.0
2011-06-06 13:10:00,18.72,18.83,18.71,18.83,301200.0,17.4528,17.5554,17.4435,17.5554,301200.0
2011-06-06 13:15:00,18.84,18.86,18.77,18.81,316000.0,17.5647,17.5834,17.4995,17.5367,316000.0
2011-06-06 13:20:00,18.82,18.82,18.72,18.75,244000.0,17.5461,17.5461,17.4528,17.4808,244000.0
2011-06-06 13:25:00,18.75,18.76,18.68,18.74,341200.0,17.4808,17.4901,17.4155,17.4715,341200.0
2011-06-06 13:30:00,18.73,18.75,18.59,18.62,808800.0,17.4622,17.4808,17.3316,17.3596,808800.0
2011-06-06 13:35:00,18.62,18.67,18.6,18.65,276400.0,17.3596,17.4062,17.341,17.3876,276400.0
2011-06-06 13:40:00,18.65,18.65,18.55,18.55,463600.0,17.3876,17.3876,17.2943,17.2943,463600.0
2011-06-06 13:45:00,18.56,18.65,18.5,18.62,1272400.0,17.3037,17.3876,17.2477,17.3596,1272400.0
2011-06-06 13:50:00,18.62,18.71,18.62,18.69,360000.0,17.3596,17.4435,17.3596,17.4249,360000.0
2011-06-06 13:55:00,18.69,18.69,18.61,18.64,384000.0,17.4249,17.4249,17.3503,17.3783,384000.0
2011-06-06 14:00:00,18.65,18.71,18.63,18.64,357600.0,17.3876,17.4435,17.3689,17.3783,357600.0
2011-06-06 14:05:00,18.64,18.75,18.57,18.74,487200.0,17.3783,17.4808,17.313,17.4715,487200.0
2011-06-06 14:10:00,18.74,18.74,18.67,18.72,360400.0,17.4715,17.4715,17.4062,17.4528,360400.0
2011-06-06 14:15:00,18.71,18.72,18.65,18.66,140400.0,17.4435,17.4528,17.3876,17.3969,140400.0
2011-06-06 14:20:00,18.68,18.75,18.66,18.73,308000.0,17.4155,17.4808,17.3969,17.4622,308000.0
2011-06-06 14:25:00,18.74,18.75,18.63,18.65,330400.0,17.4715,17.4808,17.3689,17.3876,330400.0
2011-06-06 14:30:00,18.64,18.68,18.61,18.68,167600.0,17.3783,17.4155,17.3503,17.4155,167600.0
2011-06-06 14:35:00,18.69,18.71,18.58,18.6,310800.0,17.4249,17.4435,17.3223,17.341,310800.0
2011-06-06 14:40:00,18.59,18.66,18.56,18.65,403600.0,17.3316,17.3969,17.3037,17.3876,403600.0
2011-06-06 14:45:00,18.67,18.69,18.53,18.58,377200.0,17.4062,17.4249,17.2757,17.3223,377200.0
2011-06-06 14:50:00,18.59,18.61,18.5,18.51,460800.0,17.3316,17.3503,17.2477,17.2571,460800.0
2011-06-06 14:55:00,18.52,18.55,18.45,18.54,851200.0,17.2664,17.2943,17.2011,17.285,851200.0
2011-06-06 15:00:00,18.54,18.58,18.49,18.5,693600.0,17.285,17.3223,17.2384,17.2477,693600.0
2011-06-06 15:05:00,18.5,18.51,18.4,18.43,682800.0,17.2477,17.2571,17.1545,17.1825,682800.0
2011-06-06 15:10:00,18.43,18.44,18.32,18.36,710000.0,17.1825,17.1918,17.0799,17.1172,710000.0
2011-06-06 15:15:00,18.36,18.42,18.34,18.39,594400.0,17.1172,17.1731,17.0986,17.1452,594400.0
2011-06-06 15:20:00,18.39,18.4,18.29,18.31,525200.0,17.1452,17.1545,17.0519,17.0706,525200.0
2011-06-06 15:25:00,18.31,18.32,18.23,18.28,632000.0,17.0706,17.0799,16.996,17.0426,632000.0
2011-06-06 15:30:00,18.28,18.45,18.27,18.44,695600.0,17.0426,17.2011,17.0333,17.1918,695600.0
2011-06-06 15:35:00,18.44,18.44,18.35,18.39,566000.0,17.1918,17.1918,17.1079,17.1452,566000.0
2011-06-06 15:40:00,18.39,18.48,18.39,18.39,752400.0,17.1452,17.2291,17.1452,17.1452,752400.0
2011-06-06 15:45:00,18.39,18.4,18.31,18.33,668000.0,17.1452,17.1545,17.0706,17.0892,668000.0
2011-06-06 15:50:00,18.33,18.33,18.25,18.26,666400.0,17.0892,17.0892,17.0147,17.024,666400.0
2011-06-06 15:55:00,18.26,18.34,18.25,18.26,1110400.0,17.024,17.0986,17.0147,17.024,1110400.0
2011-06-07 09:30:00,18.61,18.64,18.53,18.59,1208000.0,17.3503,17.3783,17.2757,17.3316,1208000.0
2011-06-07 09:35:00,18.59,18.62,18.49,18.6,1123600.0,17.3316,17.3596,17.2384,17.341,1123600.0
2011-06-07 09:40:00,18.6,18.6,18.45,18.45,1042800.0,17.341,17.341,17.2011,17.2011,1042800.0
2011-06-07 09:45:00,18.45,18.48,18.4,18.44,1288000.0,17.2011,17.2291,17.1545,17.1918,1288000.0
2011-06-07 09:50:00,18.43,18.46,18.37,18.43,748800.0,17.1825,17.2104,17.1265,17.1825,748800.0
2011-06-07 09:55:00,18.43,18.57,18.42,18.55,1004800.0,17.1825,17.313,17.1731,17.2943,1004800.0
2011-06-07 10:00:00,18.54,18.65,18.53,18.63,1205200.0,17.285,17.3876,17.2757,17.3689,1205200.0
2011-06-07 10:05:00,18.63,18.8,18.63,18.76,1426400.0,17.3689,17.5274,17.3689,17.4901,1426400.0
2011-06-07 10:10:00,18.76,18.8,18.71,18.74,810400.0,17.4901,17.5274,17.4435,17.4715,810400.0
2011-06-07 10:15:00,18.75,18.81,18.74,18.75,649600.0,17.4808,17.5367,17.4715,17.4808,649600.0
2011-06-07 10:20:00,18.75,18.79,18.73,18.77,538800.0,17.4808,17.5181,17.4622,17.4995,538800.0
2011-06-07 10:25:00,18.77,18.79,18.67,18.71,559200.0,17.4995,17.5181,17.4062,17.4435,559200.0
2011-06-07 10:30:00,18.72,18.77,18.64,18.7,473200.0,17.4528,17.4995,17.3783,17.4342,473200.0
2011-06-07 10:35:00,18.7,18.85,18.7,18.82,672400.0,17.4342,17.574,17.4342,17.5461,672400.0
2011-06-07 10:40:00,18.83,18.85,18.77,18.8,694000.0,17.5554,17.574,17.4995,17.5274,694000.0
2011-06-07 10:45:00,18.81,18.84,18.77,18.83,262000.0,17.5367,17.5647,17.4995,17.5554,262000.0
2011-06-07 10:50:00,18.83,18.85,18.78,18.79,393200.0,17.5554,17.574,17.5088,17.5181,393200.0
2011-06-07 10:55:00,18.79,18.84,18.78,18.8,173600.0,17.5181,17.5647,17.5088,17.5274,173600.0
2011-06-07 11:00:00,18.8,18.83,18.7,18.7,456000.0,17.5274,17.5554,17.4342,17.4342,456000.0
2011-06-07 11:05:00,18.71,18.77,18.7,18.77,357200.0,17.4435,17.4995,17.4342,17.4995,357200.0
2011-06-07 11:10:00,18.75,18.75,18.68,18.69,321200.0,17.4808,17.4808,17.4155,17.4249,321200.0
2011-06-07 11:15:00,18.69,18.71,18.65,18.7,273200.0,17.4249,17.4435,17.3876,17.4342,273200.0
2011-06-07 11:20:00,18.69,18.74,18.67,18.67,226400.0,17.4249,17.4715,17.4062,17.4062,226400.0
2011-06-07 11:25:00,18.68,18.68,18.62,18.63,345600.0,17.4155,17.4155,17.3596,17.3689,345600.0
2011-06-07 11:30:00,18.64,18.64,18.56,18.58,486400.0,17.3783,17.3783,17.3037,17.3223,486400.0
2011-06-07 11:35:00,18.58,18.61,18.51,18.53,448400.0,17.3223,17.3503,17.2571,17.2757,448400.0
2011-06-07 11:40:00,18.53,18.6,18.53,18.57,411600.0,17.2757,17.341,17.2757,17.313,411600.0
2011-06-07 11:45:00,18.58,18.61,18.57,18.59,204800.0,17.3223,17.3503,17.313,17.3316,204800.0
2011-06-07 11:50:00,18.59,18.67,18.58,18.64,284000.0,17.3316,17.4062,17.3223,17.3783,284000.0
2011-06-07 11:55:00,18.64,18.66,18.58,18.66,269200.0,17.3783,17.3969,17.3223,17.3969,269200.0
2011-06-07 12:00:00,18.66,18.68,18.66,18.66,148800.0,17.3969,17.4155,17.3969,17.3969,148800.0
2011-06-07 12:05:00,18.67,18.7,18.6,18.68,258400.0,17.4062,17.4342,17.341,17.4155,258400.0
2011-06-07 12:10:00,18.69,18.71,18.67,18.69,119600.0,17.4249,17.4435,17.4062,17.4249,119600.0
2011-06-07 12:15:00,18.69,18.7,18.61,18.68,124000.0,17.4249,17.4342,17.3503,17.4155,124000.0
2011-06-07 12:20:00,18.68,18.73,18.67,18.72,186000.0,17.4155,17.4622,17.4062,17.4528,186000.0
2011-06-07 12:25:00,18.72,18.74,18.67,18.68,208800.0,17.4528,17.4715,17.4062,17.4155,208800.0
2011-06-07 12:30:00,18.69,18.72,18.68,18.71,95600.0,17.4249,17.4528,17.4155,17.4435,95600.0
2011-06-07 12:35:00,18.71,18.72,18.66,18.7,98400.0,17.4435,17.4528,17.3969,17.4342,98400.0
2011-06-07 12:40:00,18.68,18.69,18.61,18.65,203600.0,17.4155,17.4249,17.3503,17.3876,203600.0
2011-06-07 12:45:00,18.65,18.67,18.61,18.65,150800.0,17.3876,17.4062,17.3503,17.3876,150800.0
2011-06-07 12:50:00,18.64,18.71,18.64,18.71,187200.0,17.3783,17.4435,17.3783,17.4435,187200.0
2011-06-07 12:55:00,18.71,18.74,18.68,18.72,270000.0,17.4435,17.4715,17.4155,17.4528,270000.0
2011-06-07 13:00:00,18.72,18.74,18.67,18.73,116400.0,17.4528,17.4715,17.4062,17.4622,116400.0
2011-06-07 13:05:00,18.74,18.81,18.74,18.79,570000.0,17.4715,17.5367,17.4715,17.5181,570000.0
2011-06-07 13:10:00,18.8,18.83,18.77,18.78,310000.0,17.5274,17.5554,17.4995,17.5088,310000.0
2011-06-07 13:15:00,18.78,18.79,18.75,18.78,149200.0,17.5088,17.5181,17.4808,17.5088,149200.0
2011-06-07 13:20:00,18.78,18.78,18.73,18.75,132000.0,17.5088,17.5088,17.4622,17.4808,132000.0
2011-06-07 13:25:00,18.76,18.79,18.75,18.77,119600.0,17.4901,17.5181,17.4808,17.4995,119600.0
2011-06-07 13:30:00,18.77,18.8,18.76,18.8,110000.0,17.4995,17.5274,17.4901,17.5274,110000.0
2011-06-07 13:35:00,18.8,18.84,18.79,18.83,184800.0,17.5274,17.5647,17.5181,17.5554,184800.0
2011-06-07 13:40:00,18.84,18.84,18.79,18.8,166800.0,17.5647,17.5647,17.5181,17.5274,166800.0
2011-06-07 13:45:00,18.8,18.8,18.74,18.74,171200.0,17.5274,17.5274,17.4715,17.4715,171200.0
2011-06-07 13:50:00,18.74,18.8,18.74,18.8,180400.0,17.4715,17.5274,17.4715,17.5274,180400.0
2011-06-07 13:55:00,18.8,18.8,18.75,18.76,159600.0,17.5274,17.5274,17.4808,17.4901,159600.0
2011-06-07 14:00:00,18.77,18.82,18.75,18.82,162800.0,17.4995,17.5461,17.4808,17.5461,162800.0
2011-06-07 14:05:00,18.81,18.86,18.81,18.86,430000.0,17.5367,17.5834,17.5367,17.5834,430000.0
2011-06-07 14:10:00,18.86,18.86,18.83,18.84,235600.0,17.5834,17.5834,17.5554,17.5647,235600.0
2011-06-07 14:15:00,18.85,18.86,18.82,18.86,486800.0,17.574,17.5834,17.5461,17.5834,486800.0
2011-06-07 14:20:00,18.86,18.86,18.79,18.79,230000.0,17.5834,17.5834,17.5181,17.5181,230000.0
2011-06-07 14:25:00,18.8,18.83,18.79,18.83,134800.0,17.5274,17.5554,17.5181,17.5554,134800.0
2011-06-07 14:30:00,18.82,18.83,18.69,18.73,480400.0,17.5461,17.5554,17.4249,17.4622,480400.0
2011-06-07 14:35:00,18.73,18.75,18.7,18.74,205200.0,17.4622,17.4808,17.4342,17.4715,205200.0
2011-06-07 14:40:00,18.75,18.76,18.71,18.75,114400.0,17.4808,17.4901,17.4435,17.4808,114400.0
2011-06-07 14:45:00,18.76,18.83,18.76,18.79,323200.0,17.4901,17.5554,17.4901,17.5181,323200.0
2011-06-07 14:50:00,18.79,18.8,18.73,18.75,163200.0,17.5181,17.5274,17.4622,17.4808,163200.0
2011-06-07 14:55:00,18.74,18.78,18.68,18.77,194000.0,17.4715,17.5088,17.4155,17.4995,194000.0
2011-06-07 15:00:00,18.77,18.82,18.75,18.81,185600.0,17.4995,17.5461,17.4808,17.5367,185600.0
2011-06-07 15:05:00,18.8,18.81,18.73,18.73,192400.0,17.5274,17.5367,17.4622,17.4622,192400.0
2011-06-07 15:10:00,18.73,18.8,18.73,18.75,163200.0,17.4622,17.5274,17.4622,17.4808,163200.0
2011-06-07 15:15:00,18.76,18.8,18.71,18.73,341600.0,17.4901,17.5274,17.4435,17.4622,341600.0
2011-06-07 15:20:00,18.74,18.74,18.63,18.66,437200.0,17.4715,17.4715,17.3689,17.3969,437200.0
2011-06-07 15:25:00,18.66,18.73,18.65,18.68,341200.0,17.3969,17.4622,17.3876,17.4155,341200.0
2011-06-07 15:30:00,18.68,18.7,18.6,18.65,382400.0,17.4155,17.4342,17.341,17.3876,382400.0
2011-06-07 15:35:00,18.65,18.69,18.61,18.63,282800.0,17.3876,17.4249,17.3503,17.3689,282800.0
2011-06-07 15:40:00,18.63,18.65,18.53,18.58,460000.0,17.3689,17.3876,17.2757,17.3223,460000.0
2011-06-07 15:45:00,18.59,18.67,18.49,18.5,903600.0,17.3316,17.4062,17.2384,17.2477,903600.0
2011-06-07 15:50:00,18.5,18.53,18.42,18.53,746000.0,17.2477,17.2757,17.1731,17.2757,746000.0
2011-06-07 15:55:00,18.52,18.53,18.36,18.39,557200.0,17.2664,17.2757,17.1172,17.1452,557200.0
2011-06-08 09:30:00,18.2,18.24,18.12,18.13,1285200.0,16.968,17.0053,16.8935,16.9028,1285200.0
2011-06-08 09:35:00,18.13,18.26,18.08,18.23,1080800.0,16.9028,17.024,16.8562,16.996,1080800.0
2011-06-08 09:40:00,18.24,18.37,18.24,18.29,1181600.0,17.0053,17.1265,17.0053,17.0519,1181600.0
2011-06-08 09:45:00,18.28,18.29,18.06,18.1,1189600.0,17.0426,17.0519,16.8375,16.8748,1189600.0
2011-06-08 09:50:00,18.1,18.17,18.05,18.06,1087200.0,16.8748,16.9401,16.8282,16.8375,1087200.0
2011-06-08 09:55:00,18.06,18.06,17.93,17.98,1243600.0,16.8375,16.8375,16.7163,16.7629,1243600.0
2011-06-08 10:00:00,17.99,18.16,17.97,18.13,1062800.0,16.7723,16.9307,16.7536,16.9028,1062800.0
2011-06-08 10:05:00,18.13,18.23,18.1,18.19,996000.0,16.9028,16.996,16.8748,16.9587,996000.0
2011-06-08 10:10:00,18.19,18.25,18.15,18.2,795600.0,16.9587,17.0147,16.9214,16.968,795600.0
2011-06-08 10:15:00,18.19,18.29,18.16,18.17,742400.0,16.9587,17.0519,16.9307,16.9401,742400.0
2011-06-08 10:20:00,18.17,18.22,18.1,18.11,819600.0,16.9401,16.9867,16.8748,16.8841,819600.0
2011-06-08 10:25:00,18.11,18.18,18.07,18.16,463200.0,16.8841,16.9494,16.8468,16.9307,463200.0
2011-06-08 10:30:00,18.16,18.18,18.0,18.02,854400.0,16.9307,16.9494,16.7816,16.8002,854400.0
2011-06-08 10:35:00,18.02,18.14,18.02,18.08,539200.0,16.8002,16.9121,16.8002,16.8562,539200.0
2011-06-08 10:40:00,18.07,18.16,18.02,18.12,518400.0,16.8468,16.9307,16.8002,16.8935,518400.0
2011-06-08 10:45:00,18.12,18.29,18.11,18.29,818800.0,16.8935,17.0519,16.8841,17.0519,818800.0
2011-06-08 10:50:00,18.29,18.3,18.2,18.2,482800.0,17.0519,17.0613,16.968,16.968,482800.0
2011-06-08 10:55:00,18.2,18.22,18.14,18.18,540400.0,16.968,16.9867,16.9121,16.9494,540400.0
2011-06-08 11:00:00,18.19,18.32,18.19,18.32,668400.0,16.9587,17.0799,16.9587,17.0799,668400.0
2011-06-08 11:05:00,18.32,18.36,18.29,18.29,820400.0,17.0799,17.1172,17.0519,17.0519,820400.0
2011-06-08 11:10:00,18.29,18.29,18.07,18.1,951600.0,17.0519,17.0519,16.8468,16.8748,951600.0
2011-06-08 11:15:00,18.09,18.13,18.04,18.1,584400.0,16.8655,16.9028,16.8189,16.8748,584400.0
2011-06-08 11:20:00,18.11,18.12,18.05,18.1,319200.0,16.8841,16.8935,16.8282,16.8748,319200.0
2011-06-08 11:25:00,18.1,18.12,17.99,17.99,750400.0,16.8748,16.8935,16.7723,16.7723,750400.0
2011-06-08 11:30:00,18.0,18.09,17.97,18.09,624800.0,16.7816,16.8655,16.7536,16.8655,624800.0
2011-06-08 11:35:00,18.09,18.12,18.07,18.08,364400.0,16.8655,16.8935,16.8468,16.8562,364400.0
2011-06-08 11:40:00,18.08,18.09,18.02,18.07,315200.0,16.8562,16.8655,16.8002,16.8468,315200.0
2011-06-08 11:45:00,18.07,18.15,18.05,18.09,494400.0,16.8468,16.9214,16.8282,16.8655,494400.0
2011-06-08 11:50:00,18.09,18.16,18.05,18.15,415200.0,16.8655,16.9307,16.8282,16.9214,415200.0
2011-06-08 11:55:00,18.16,18.26,18.13,18.25,674000.0,16.9307,17.024,16.9028,17.0147,674000.0
2011-06-08 12:00:00,18.26,18.26,18.19,18.22,572400.0,17.024,17.024,16.9587,16.9867,572400.0
2011-06-08 12:05:00,18.21,18.21,18.16,18.18,281200.0,16.9774,16.9774,16.9307,16.9494,281200.0
2011-06-08 12:10:00,18.2,18.23,18.17,18.18,271200.0,16.968,16.996,16.9401,16.9494,271200.0
2011-06-08 12:15:00,18.18,18.18,18.11,18.13,308800.0,16.9494,16.9494,16.8841,16.9028,308800.0
2011-06-08 12:20:00,18.13,18.16,18.04,18.05,376000.0,16.9028,16.9307,16.8189,16.8282,376000.0
2011-06-08 12:25:00,18.04,18.08,18.0,18.05,390800.0,16.8189,16.8562,16.7816,16.8282,390800.0
2011-06-08 12:30:00,18.05,18.08,18.04,18.05,236800.0,16.8282,16.8562,16.8189,16.8282,236800.0
2011-06-08 12:35:00,18.06,18.07,18.0,18.07,364000.0,16.8375,16.8468,16.7816,16.8468,364000.0
2011-06-08 12:40:00,18.05,18.06,18.02,18.04,254400.0,16.8282,16.8375,16.8002,16.8189,254400.0
2011-06-08 12:45:00,18.04,18.09,18.02,18.05,332400.0,16.8189,16.8655,16.8002,16.8282,332400.0
2011-06-08 12:50:00,18.05,18.13,18.04,18.07,415200.0,16.8282,16.9028,16.8189,16.8468,415200.0
2011-06-08 12:55:00,18.07,18.15,18.05,18.15,340400.0,16.8468,16.9214,16.8282,16.9214,340400.0
2011-06-08 13:00:00,18.14,18.18,18.12,18.13,440000.0,16.9121,16.9494,16.8935,16.9028,440000.0
2011-06-08 13:05:00,18.13,18.2,18.13,18.14,340800.0,16.9028,16.968,16.9028,16.9121,340800.0
2011-06-08 13:10:00,18.14,18.14,18.08,18.09,365600.0,16.9121,16.9121,16.8562,16.8655,365600.0
2011-06-08 13:15:00,18.09,18.11,18.06,18.11,158000.0,16.8655,16.8841,16.8375,16.8841,158000.0
2011-06-08 13:20:00,18.11,18.12,18.04,18.05,293200.0,16.8841,16.8935,16.8189,16.8282,293200.0
2011-06-08 13:25:00,18.05,18.09,18.03,18.08,230800.0,16.8282,16.8655,16.8095,16.8562,230800.0
2011-06-08 13:30:00,18.07,18.08,17.96,17.99,623200.0,16.8468,16.8562,16.7443,16.7723,623200.0
2011-06-08 13:35:00,17.99,18.0,17.86,17.88,1189200.0,16.7723,16.7816,16.6511,16.6697,1189200.0
2011-06-08 13:40:00,17.88,17.89,17.82,17.86,885600.0,16.6697,16.679,16.6138,16.6511,885600.0
2011-06-08 13:45:00,17.85,17.89,17.84,17.87,352400.0,16.6417,16.679,16.6324,16.6604,352400.0
2011-06-08 13:50:00,17.87,17.89,17.84,17.86,284000.0,16.6604,16.679,16.6324,16.6511,284000.0
2011-06-08 13:55:00,17.86,17.86,17.77,17.86,772800.0,16.6511,16.6511,16.5671,16.6511,772800.0
2011-06-08 14:00:00,17.85,17.96,17.81,17.9,821200.0,16.6417,16.7443,16.6044,16.6883,821200.0
2011-06-08 14:05:00,17.9,17.95,17.84,17.89,442800.0,16.6883,16.735,16.6324,16.679,442800.0
2011-06-08 14:10:00,17.9,17.9,17.81,17.87,522400.0,16.6883,16.6883,16.6044,16.6604,522400.0
2011-06-08 14:15:00,17.86,17.93,17.85,17.87,284400.0,16.6511,16.7163,16.6417,16.6604,284400.0
2011-06-08 14:20:00,17.87,17.87,17.71,17.74,1263200.0,16.6604,16.6604,16.5112,16.5392,1263200.0
2011-06-08 14:25:00,17.73,17.82,17.72,17.75,512800.0,16.5299,16.6138,16.5205,16.5485,512800.0
2011-06-08 14:30:00,17.75,17.9,17.75,17.88,654800.0,16.5485,16.6883,16.5485,16.6697,654800.0
2011-06-08 14:35:00,17.87,18.07,17.87,17.99,1203200.0,16.6604,16.8468,16.6604,16.7723,1203200.0
2011-06-08 14:40:00,18.01,18.05,17.97,17.98,427600.0,16.7909,16.8282,16.7536,16.7629,427600.0
2011-06-08 14:45:00,17.99,18.0,17.93,17.96,432800.0,16.7723,16.7816,16.7163,16.7443,432800.0
2011-06-08 14:50:00,17.96,17.99,17.94,17.97,183600.0,16.7443,16.7723,16.7256,16.7536,183600.0
2011-06-08 14:55:00,17.97,18.05,17.96,17.96,344400.0,16.7536,16.8282,16.7443,16.7443,344400.0
2011-06-08 15:00:00,17.97,17.99,17.9,17.96,275200.0,16.7536,16.7723,16.6883,16.7443,275200.0
2011-06-08 15:05:00,17.96,17.97,17.91,17.94,258000.0,16.7443,16.7536,16.6977,16.7256,258000.0
2011-06-08 15:10:00,17.94,17.97,17.84,17.87,482000.0,16.7256,16.7536,16.6324,16.6604,482000.0
2011-06-08 15:15:00,17.87,17.88,17.76,17.77,412400.0,16.6604,16.6697,16.5578,16.5671,412400.0
2011-06-08 15:20:00,17.77,17.78,17.71,17.73,478000.0,16.5671,16.5765,16.5112,16.5299,478000.0
2011-06-08 15:25:00,17.74,17.78,17.7,17.74,904400.0,16.5392,16.5765,16.5019,16.5392,904400.0
2011-06-08 15:30:00,17.74,17.83,17.73,17.73,609200.0,16.5392,16.6231,16.5299,16.5299,609200.0
2011-06-08 15:35:00,17.74,17.81,17.68,17.75,667200.0,16.5392,16.6044,16.4832,16.5485,667200.0
2011-06-08 15:40:00,17.75,17.8,17.71,17.79,635200.0,16.5485,16.5951,16.5112,16.5858,635200.0
2011-06-08 15:45:00,17.79,17.87,17.76,17.81,954000.0,16.5858,16.6604,16.5578,16.6044,954000.0
2011-06-08 15:50:00,17.8,17.85,17.78,17.8,606800.0,16.5951,16.6417,16.5765,16.5951,606800.0
2011-06-08 15:55:00,17.81,17.83,17.75,17.77,863200.0,16.6044,16.6231,16.5485,16.5671,863200.0
2011-06-09 09:30:00,17.93,17.96,17.76,17.76,1463200.0,16.7163,16.7443,16.5578,16.5578,1463200.0
2011-06-09 09:35:00,17.76,17.81,17.7,17.75,1689600.0,16.5578,16.6044,16.5019,16.5485,1689600.0
2011-06-09 09:40:00,17.77,17.85,17.76,17.81,918800.0,16.5671,16.6417,16.5578,16.6044,918800.0
2011-06-09 09:45:00,17.81,17.86,17.75,17.84,740400.0,16.6044,16.6511,16.5485,16.6324,740400.0
2011-06-09 09:50:00,17.85,17.93,17.82,17.93,925600.0,16.6417,16.7163,16.6138,16.7163,925600.0
2011-06-09 09:55:00,17.93,17.98,17.88,17.97,949600.0,16.7163,16.7629,16.6697,16.7536,949600.0
2011-06-09 10:00:00,17.97,18.08,17.96,18.05,1320000.0,16.7536,16.8562,16.7443,16.8282,1320000.0
2011-06-09 10:05:00,18.05,18.11,18.03,18.05,994400.0,16.8282,16.8841,16.8095,16.8282,994400.0
2011-06-09 10:10:00,18.05,18.11,18.03,18.06,857600.0,16.8282,16.8841,16.8095,16.8375,857600.0
2011-06-09 10:15:00,18.06,18.07,18.0,18.04,466800.0,16.8375,16.8468,16.7816,16.8189,466800.0
2011-06-09 10:20:00,18.05,18.07,17.99,18.0,541600.0,16.8282,16.8468,16.7723,16.7816,541600.0
2011-06-09 10:25:00,17.99,18.05,17.97,18.01,571200.0,16.7723,16.8282,16.7536,16.7909,571200.0
2011-06-09 10:30:00,18.0,18.15,17.99,18.12,1012800.0,16.7816,16.9214,16.7723,16.8935,1012800.0
2011-06-09 10:35:00,18.14,18.18,18.1,18.15,714000.0,16.9121,16.9494,16.8748,16.9214,714000.0
2011-06-09 10:40:00,18.14,18.18,18.05,18.05,728800.0,16.9121,16.9494,16.8282,16.8282,728800.0
2011-06-09 10:45:00,18.05,18.22,18.04,18.21,668400.0,16.8282,16.9867,16.8189,16.9774,668400.0
2011-06-09 10:50:00,18.22,18.27,18.2,18.21,802800.0,16.9867,17.0333,16.968,16.9774,802800.0
2011-06-09 10:55:00,18.2,18.21,18.14,18.17,412400.0,16.968,16.9774,16.9121,16.9401,412400.0
2011-06-09 11:00:00,18.17,18.18,18.12,18.16,381200.0,16.9401,16.9494,16.8935,16.9307,381200.0
2011-06-09 11:05:00,18.15,18.21,18.09,18.09,475200.0,16.9214,16.9774,16.8655,16.8655,475200.0
2011-06-09 11:10:00,18.09,18.1,18.04,18.05,552000.0,16.8655,16.8748,16.8189,16.8282,552000.0
2011-06-09 11:15:00,18.05,18.07,18.0,18.03,570000.0,16.8282,16.8468,16.7816,16.8095,570000.0
2011-06-09 11:20:00,18.03,18.05,17.98,17.99,535200.0,16.8095,16.8282,16.7629,16.7723,535200.0
2011-06-09 11:25:00,17.99,18.04,17.96,18.02,607200.0,16.7723,16.8189,16.7443,16.8002,607200.0
2011-06-09 11:30:00,18.02,18.08,18.02,18.06,404800.0,16.8002,16.8562,16.8002,16.8375,404800.0
2011-06-09 11:35:00,18.06,18.1,18.06,18.07,275200.0,16.8375,16.8748,16.8375,16.8468,275200.0
2011-06-09 11:40:00,18.07,18.09,18.05,18.05,227200.0,16.8468,16.8655,16.8282,16.8282,227200.0
2011-06-09 11:45:00,18.05,18.12,18.05,18.11,254000.0,16.8282,16.8935,16.8282,16.8841,254000.0
2011-06-09 11:50:00,18.11,18.24,18.11,18.19,731600.0,16.8841,17.0053,16.8841,16.9587,731600.0
2011-06-09 11:55:00,18.19,18.21,18.14,18.15,418000.0,16.9587,16.9774,16.9121,16.9214,418000.0
2011-06-09 12:00:00,18.15,18.2,18.11,18.19,336000.0,16.9214,16.968,16.8841,16.9587,336000.0
2011-06-09 12:05:00,18.19,18.26,18.19,18.26,482800.0,16.9587,17.024,16.9587,17.024,482800.0
2011-06-09 12:10:00,18.26,18.29,18.21,18.22,486800.0,17.024,17.0519,16.9774,16.9867,486800.0
2011-06-09 12:15:00,18.21,18.25,18.2,18.24,201600.0,16.9774,17.0147,16.968,17.0053,201600.0
2011-06-09 12:20:00,18.24,18.24,18.18,18.18,320000.0,17.0053,17.0053,16.9494,16.9494,320000.0
2011-06-09 12:25:00,18.18,18.19,18.14,18.17,191200.0,16.9494,16.9587,16.9121,16.9401,191200.0
2011-06-09 12:30:00,18.18,18.2,18.16,18.17,134800.0,16.9494,16.968,16.9307,16.9401,134800.0
2011-06-09 12:35:00,18.16,18.17,18.12,18.14,318000.0,16.9307,16.9401,16.8935,16.9121,318000.0
2011-06-09 12:40:00,18.15,18.22,18.15,18.2,438400.0,16.9214,16.9867,16.9214,16.968,438400.0
2011-06-09 12:45:00,18.2,18.25,18.17,18.17,348000.0,16.968,17.0147,16.9401,16.9401,348000.0
2011-06-09 12:50:00,18.17,18.2,18.15,18.19,116800.0,16.9401,16.968,16.9214,16.9587,116800.0
2011-06-09 12:55:00,18.19,18.2,18.15,18.16,78800.0,16.9587,16.968,16.9214,16.9307,78800.0
2011-06-09 13:00:00,18.17,18.2,18.13,18.14,128800.0,16.9401,16.968,16.9028,16.9121,128800.0
2011-06-09 13:05:00,18.14,18.2,18.14,18.2,144800.0,16.9121,16.968,16.9121,16.968,144800.0
2011-06-09 13:10:00,18.2,18.24,18.19,18.22,266800.0,16.968,17.0053,16.9587,16.9867,266800.0
2011-06-09 13:15:00,18.22,18.26,18.21,18.25,295600.0,16.9867,17.024,16.9774,17.0147,295600.0
2011-06-09 13:20:00,18.25,18.26,18.24,18.25,124800.0,17.0147,17.024,17.0053,17.0147,124800.0
2011-06-09 13:25:00,18.25,18.26,18.2,18.23,248400.0,17.0147,17.024,16.968,16.996,248400.0
2011-06-09 13:30:00,18.24,18.24,18.21,18.22,84800.0,17.0053,17.0053,16.9774,16.9867,84800.0
2011-06-09 13:35:00,18.22,18.24,18.18,18.2,139200.0,16.9867,17.0053,16.9494,16.968,139200.0
2011-06-09 13:40:00,18.2,18.25,18.19,18.24,145200.0,16.968,17.0147,16.9587,17.0053,145200.0
2011-06-09 13:45:00,18.25,18.25,18.2,18.24,73600.0,17.0147,17.0147,16.968,17.0053,73600.0
2011-06-09 13:50:00,18.24,18.33,18.24,18.3,510400.0,17.0053,17.0892,17.0053,17.0613,510400.0
2011-06-09 13:55:00,18.3,18.31,18.26,18.26,134800.0,17.0613,17.0706,17.024,17.024,134800.0
2011-06-09 14:00:00,18.26,18.3,18.25,18.28,126400.0,17.024,17.0613,17.0147,17.0426,126400.0
2011-06-09 14:05:00,18.27,18.29,18.23,18.23,111200.0,17.0333,17.0519,16.996,16.996,111200.0
2011-06-09 14:10:00,18.24,18.29,18.24,18.26,152800.0,17.0053,17.0519,17.0053,17.024,152800.0
2011-06-09 14:15:00,18.27,18.32,18.27,18.3,173200.0,17.0333,17.0799,17.0333,17.0613,173200.0
2011-06-09 14:20:00,18.3,18.31,18.28,18.3,111200.0,17.0613,17.0706,17.0426,17.0613,111200.0
2011-06-09 14:25:00,18.3,18.31,18.25,18.27,144000.0,17.0613,17.0706,17.0147,17.0333,144000.0
2011-06-09 14:30:00,18.27,18.29,18.23,18.23,168000.0,17.0333,17.0519,16.996,16.996,168000.0
2011-06-09 14:35:00,18.23,18.25,18.22,18.24,102400.0,16.996,17.0147,16.9867,17.0053,102400.0
2011-06-09 14:40:00,18.24,18.27,18.22,18.24,169600.0,17.0053,17.0333,16.9867,17.0053,169600.0
2011-06-09 14:45:00,18.25,18.26,18.22,18.24,72400.0,17.0147,17.024,16.9867,17.0053,72400.0
2011-06-09 14:50:00,18.24,18.32,18.24,18.32,206400.0,17.0053,17.0799,17.0053,17.0799,206400.0
2011-06-09 14:55:00,18.32,18.32,18.27,18.31,132000.0,17.0799,17.0799,17.0333,17.0706,132000.0
2011-06-09 15:00:00,18.31,18.35,18.29,18.33,243600.0,17.0706,17.1079,17.0519,17.0892,243600.0
2011-06-09 15:05:00,18.32,18.33,18.29,18.3,127600.0,17.0799,17.0892,17.0519,17.0613,127600.0
2011-06-09 15:10:00,18.31,18.34,18.3,18.32,106000.0,17.0706,17.0986,17.0613,17.0799,106000.0
2011-06-09 15:15:00,18.32,18.32,18.21,18.23,343600.0,17.0799,17.0799,16.9774,16.996,343600.0
2011-06-09 15:20:00,18.22,18.24,18.18,18.23,329600.0,16.9867,17.0053,16.9494,16.996,329600.0
2011-06-09 15:25:00,18.24,18.25,18.17,18.19,311200.0,17.0053,17.0147,16.9401,16.9587,311200.0
2011-06-09 15:30:00,18.19,18.21,18.11,18.13,295600.0,16.9587,16.9774,16.8841,16.9028,295600.0
2011-06-09 15:35:00,18.13,18.22,18.12,18.2,315600.0,16.9028,16.9867,16.8935,16.968,315600.0
2011-06-09 15:40:00,18.2,18.22,18.15,18.18,313200.0,16.968,16.9867,16.9214,16.9494,313200.0
2011-06-09 15:45:00,18.18,18.18,18.03,18.08,714800.0,16.9494,16.9494,16.8095,16.8562,714800.0
2011-06-09 15:50:00,18.07,18.08,18.02,18.08,426800.0,16.8468,16.8562,16.8002,16.8562,426800.0
2011-06-09 15:55:00,18.07,18.09,18.04,18.04,599200.0,16.8468,16.8655,16.8189,16.8189,599200.0
2011-06-10 09:30:00,17.72,17.8,17.71,17.75,848400.0,16.5205,16.5951,16.5112,16.5485,848400.0
2011-06-10 09:35:00,17.75,17.8,17.66,17.67,1029600.0,16.5485,16.5951,16.4646,16.4739,1029600.0
2011-06-10 09:40:00,17.67,17.72,17.6,17.68,1141200.0,16.4739,16.5205,16.4087,16.4832,1141200.0
2011-06-10 09:45:00,17.68,17.8,17.65,17.74,745600.0,16.4832,16.5951,16.4553,16.5392,745600.0
2011-06-10 09:50:00,17.74,17.74,17.59,17.64,963200.0,16.5392,16.5392,16.3993,16.4459,963200.0
2011-06-10 09:55:00,17.64,17.66,17.57,17.6,823600.0,16.4459,16.4646,16.3807,16.4087,823600.0
2011-06-10 10:00:00,17.6,17.61,17.54,17.55,1090000.0,16.4087,16.418,16.3527,16.362,1090000.0
2011-06-10 10:05:00,17.54,17.56,17.4,17.41,1832800.0,16.3527,16.3714,16.2222,16.2315,1832800.0
2011-06-10 10:10:00,17.4,17.51,17.4,17.5,965600.0,16.2222,16.3247,16.2222,16.3154,965600.0
2011-06-10 10:15:00,17.5,17.56,17.47,17.56,591600.0,16.3154,16.3714,16.2875,16.3714,591600.0
2011-06-10 10:20:00,17.56,17.56,17.41,17.45,890000.0,16.3714,16.3714,16.2315,16.2688,890000.0
2011-06-10 10:25:00,17.45,17.53,17.41,17.51,633200.0,16.2688,16.3434,16.2315,16.3247,633200.0
2011-06-10 10:30:00,17.5,17.52,17.35,17.4,979600.0,16.3154,16.3341,16.1756,16.2222,979600.0
2011-06-10 10:35:00,17.41,17.43,17.37,17.37,407200.0,16.2315,16.2502,16.1942,16.1942,407200.0
2011-06-10 10:40:00,17.36,17.38,17.29,17.32,1230000.0,16.1849,16.2035,16.1196,16.1476,1230000.0
2011-06-10 10:45:00,17.32,17.34,17.27,17.34,716400.0,16.1476,16.1663,16.101,16.1663,716400.0
2011-06-10 10:50:00,17.34,17.37,17.25,17.28,696400.0,16.1663,16.1942,16.0823,16.1103,696400.0
2011-06-10 10:55:00,17.28,17.32,17.2,17.27,1020000.0,16.1103,16.1476,16.0357,16.101,1020000.0
2011-06-10 11:00:00,17.27,17.28,17.18,17.18,820000.0,16.101,16.1103,16.0171,16.0171,820000.0
2011-06-10 11:05:00,17.19,17.2,17.03,17.06,1550000.0,16.0264,16.0357,15.8772,15.9052,1550000.0
2011-06-10 11:10:00,17.05,17.13,17.04,17.09,572000.0,15.8959,15.9705,15.8866,15.9332,572000.0
2011-06-10 11:15:00,17.09,17.16,17.06,17.15,559600.0,15.9332,15.9984,15.9052,15.9891,559600.0
2011-06-10 11:20:00,17.15,17.26,17.15,17.24,768400.0,15.9891,16.0917,15.9891,16.073,768400.0
2011-06-10 11:25:00,17.25,17.31,17.21,17.22,681200.0,16.0823,16.1383,16.0451,16.0544,681200.0
2011-06-10 11:30:00,17.22,17.22,17.14,17.2,405600.0,16.0544,16.0544,15.9798,16.0357,405600.0
2011-06-10 11:35:00,17.18,17.24,17.13,17.16,482800.0,16.0171,16.073,15.9705,15.9984,482800.0
2011-06-10 11:40:00,17.15,17.25,17.12,17.25,360400.0,15.9891,16.0823,15.9611,16.0823,360400.0
2011-06-10 11:45:00,17.25,17.29,17.22,17.29,336000.0,16.0823,16.1196,16.0544,16.1196,336000.0
2011-06-10 11:50:00,17.29,17.31,17.26,17.3,461200.0,16.1196,16.1383,16.0917,16.129,461200.0
2011-06-10 11:55:00,17.3,17.3,17.25,17.27,280000.0,16.129,16.129,16.0823,16.101,280000.0
2011-06-10 12:00:00,17.28,17.31,17.26,17.27,326800.0,16.1103,16.1383,16.0917,16.101,326800.0
2011-06-10 12:05:00,17.27,17.3,17.26,17.3,286400.0,16.101,16.129,16.0917,16.129,286400.0
2011-06-10 12:10:00,17.3,17.3,17.18,17.2,489200.0,16.129,16.129,16.0171,16.0357,489200.0
2011-06-10 12:15:00,17.19,17.26,17.18,17.26,237200.0,16.0264,16.0917,16.0171,16.0917,237200.0
2011-06-10 12:20:00,17.26,17.29,17.24,17.24,247200.0,16.0917,16.1196,16.073,16.073,247200.0
2011-06-10 12:25:00,17.23,17.27,17.18,17.2,280800.0,16.0637,16.101,16.0171,16.0357,280800.0
2011-06-10 12:30:00,17.19,17.29,17.17,17.29,351600.0,16.0264,16.1196,16.0078,16.1196,351600.0
2011-06-10 12:35:00,17.28,17.35,17.26,17.32,621600.0,16.1103,16.1756,16.0917,16.1476,621600.0
2011-06-10 12:40:00,17.32,17.34,17.29,17.29,280400.0,16.1476,16.1663,16.1196,16.1196,280400.0
2011-06-10 12:45:00,17.3,17.31,17.28,17.3,167200.0,16.129,16.1383,16.1103,16.129,167200.0
2011-06-10 12:50:00,17.3,17.33,17.28,17.31,212800.0,16.129,16.1569,16.1103,16.1383,212800.0
2011-06-10 12:55:00,17.31,17.33,17.29,17.29,146000.0,16.1383,16.1569,16.1196,16.1196,146000.0
2011-06-10 13:00:00,17.29,17.29,17.23,17.26,238800.0,16.1196,16.1196,16.0637,16.0917,238800.0
2011-06-10 13:05:00,17.26,17.3,17.23,17.28,199200.0,16.0917,16.129,16.0637,16.1103,199200.0
2011-06-10 13:10:00,17.27,17.28,17.13,17.16,537200.0,16.101,16.1103,15.9705,15.9984,537200.0
2011-06-10 13:15:00,17.15,17.17,17.13,17.15,255200.0,15.9891,16.0078,15.9705,15.9891,255200.0
2011-06-10 13:20:00,17.14,17.18,17.11,17.12,212400.0,15.9798,16.0171,15.9518,15.9611,212400.0
2011-06-10 13:25:00,17.13,17.16,17.1,17.16,382800.0,15.9705,15.9984,15.9425,15.9984,382800.0
2011-06-10 13:30:00,17.16,17.16,17.09,17.09,201200.0,15.9984,15.9984,15.9332,15.9332,201200.0
2011-06-10 13:35:00,17.09,17.11,17.05,17.05,441600.0,15.9332,15.9518,15.8959,15.8959,441600.0
2011-06-10 13:40:00,17.05,17.06,16.97,16.98,700000.0,15.8959,15.9052,15.8213,15.8306,700000.0
2011-06-10 13:45:00,16.97,17.02,16.95,17.0,830400.0,15.8213,15.8679,15.8027,15.8493,830400.0
2011-06-10 13:50:00,16.99,17.03,16.96,17.02,270800.0,15.8399,15.8772,15.812,15.8679,270800.0
2011-06-10 13:55:00,17.02,17.02,16.98,17.0,181200.0,15.8679,15.8679,15.8306,15.8493,181200.0
2011-06-10 14:00:00,17.01,17.19,17.0,17.19,622800.0,15.8586,16.0264,15.8493,16.0264,622800.0
2011-06-10 14:05:00,17.19,17.41,17.16,17.28,1382400.0,16.0264,16.2315,15.9984,16.1103,1382400.0
2011-06-10 14:10:00,17.28,17.35,17.2,17.34,643200.0,16.1103,16.1756,16.0357,16.1663,643200.0
2011-06-10 14:15:00,17.35,17.5,17.31,17.47,1300000.0,16.1756,16.3154,16.1383,16.2875,1300000.0
2011-06-10 14:20:00,17.48,17.49,17.31,17.31,923600.0,16.2968,16.3061,16.1383,16.1383,923600.0
2011-06-10 14:25:00,17.31,17.46,17.3,17.39,552400.0,16.1383,16.2781,16.129,16.2129,552400.0
2011-06-10 14:30:00,17.38,17.47,17.33,17.35,536400.0,16.2035,16.2875,16.1569,16.1756,536400.0
2011-06-10 14:35:00,17.34,17.41,17.31,17.33,371200.0,16.1663,16.2315,16.1383,16.1569,371200.0
2011-06-10 14:40:00,17.32,17.45,17.32,17.36,625200.0,16.1476,16.2688,16.1476,16.1849,625200.0
2011-06-10 14:45:00,17.35,17.42,17.35,17.41,456000.0,16.1756,16.2408,16.1756,16.2315,456000.0
2011-06-10 14:50:00,17.4,17.49,17.4,17.46,464400.0,16.2222,16.3061,16.2222,16.2781,464400.0
2011-06-10 14:55:00,17.48,17.63,17.46,17.62,851200.0,16.2968,16.4366,16.2781,16.4273,851200.0
2011-06-10 15:00:00,17.62,17.66,17.5,17.54,931200.0,16.4273,16.4646,16.3154,16.3527,931200.0
2011-06-10 15:05:00,17.56,17.56,17.41,17.49,635200.0,16.3714,16.3714,16.2315,16.3061,635200.0
2011-06-10 15:10:00,17.49,17.54,17.46,17.51,331600.0,16.3061,16.3527,16.2781,16.3247,331600.0
2011-06-10 15:15:00,17.51,17.61,17.47,17.56,728400.0,16.3247,16.418,16.2875,16.3714,728400.0
2011-06-10 15:20:00,17.56,17.56,17.48,17.53,467200.0,16.3714,16.3714,16.2968,16.3434,467200.0
2011-06-10 15:25:00,17.53,17.53,17.42,17.45,498800.0,16.3434,16.3434,16.2408,16.2688,498800.0
2011-06-10 15:30:00,17.45,17.49,17.39,17.43,443600.0,16.2688,16.3061,16.2129,16.2502,443600.0
2011-06-10 15:35:00,17.43,17.43,17.29,17.31,648400.0,16.2502,16.2502,16.1196,16.1383,648400.0
2011-06-10 15:40:00,17.31,17.35,17.22,17.23,538400.0,16.1383,16.1756,16.0544,16.0637,538400.0
2011-06-10 15:45:00,17.22,17.23,17.11,17.16,716400.0,16.0544,16.0637,15.9518,15.9984,716400.0
2011-06-10 15:50:00,17.15,17.17,17.1,17.11,1011600.0,15.9891,16.0078,15.9425,15.9518,1011600.0
2011-06-10 15:55:00,17.11,17.2,17.1,17.14,1072400.0,15.9518,16.0357,15.9425,15.9798,1072400.0
2011-06-13 09:30:00,17.35,17.42,17.28,17.41,861600.0,16.1756,16.2408,16.1103,16.2315,861600.0
2011-06-13 09:35:00,17.42,17.54,17.41,17.46,1327200.0,16.2408,16.3527,16.2315,16.2781,1327200.0
2011-06-13 09:40:00,17.45,17.61,17.45,17.58,957600.0,16.2688,16.418,16.2688,16.39,957600.0
2011-06-13 09:45:00,17.57,17.6,17.52,17.53,1209600.0,16.3807,16.4087,16.3341,16.3434,1209600.0
2011-06-13 09:50:00,17.53,17.56,17.43,17.46,936000.0,16.3434,16.3714,16.2502,16.2781,936000.0
2011-06-13 09:55:00,17.46,17.55,17.46,17.5,882000.0,16.2781,16.362,16.2781,16.3154,882000.0
2011-06-13 10:00:00,17.5,17.58,17.35,17.41,1556400.0,16.3154,16.39,16.1756,16.2315,1556400.0
2011-06-13 10:05:00,17.41,17.42,17.31,17.34,716800.0,16.2315,16.2408,16.1383,16.1663,716800.0
2011-06-13 10:10:00,17.34,17.38,17.25,17.35,758400.0,16.1663,16.2035,16.0823,16.1756,758400.0
2011-06-13 10:15:00,17.35,17.37,17.26,17.36,558800.0,16.1756,16.1942,16.0917,16.1849,558800.0
2011-06-13 10:20:00,17.36,17.48,17.31,17.45,880400.0,16.1849,16.2968,16.1383,16.2688,880400.0
2011-06-13 10:25:00,17.44,17.5,17.44,17.49,456800.0,16.2595,16.3154,16.2595,16.3061,456800.0
2011-06-13 10:30:00,17.49,17.49,17.34,17.37,516000.0,16.3061,16.3061,16.1663,16.1942,516000.0
2011-06-13 10:35:00,17.38,17.44,17.36,17.39,343200.0,16.2035,16.2595,16.1849,16.2129,343200.0
2011-06-13 10:40:00,17.4,17.41,17.26,17.29,597600.0,16.2222,16.2315,16.0917,16.1196,597600.0
2011-06-13 10:45:00,17.29,17.37,17.27,17.33,445200.0,16.1196,16.1942,16.101,16.1569,445200.0
2011-06-13 10:50:00,17.33,17.37,17.31,17.31,184400.0,16.1569,16.1942,16.1383,16.1383,184400.0
2011-06-13 10:55:00,17.32,17.33,17.19,17.22,797600.0,16.1476,16.1569,16.0264,16.0544,797600.0
2011-06-13 11:00:00,17.23,17.23,17.13,17.14,561600.0,16.0637,16.0637,15.9705,15.9798,561600.0
2011-06-13 11:05:00,17.14,17.19,17.11,17.12,668800.0,15.9798,16.0264,15.9518,15.9611,668800.0
2011-06-13 11:10:00,17.12,17.19,17.11,17.19,478000.0,15.9611,16.0264,15.9518,16.0264,478000.0
2011-06-13 11:15:00,17.19,17.23,17.15,17.22,382000.0,16.0264,16.0637,15.9891,16.0544,382000.0
2011-06-13 11:20:00,17.23,17.3,17.19,17.3,587600.0,16.0637,16.129,16.0264,16.129,587600.0
2011-06-13 11:25:00,17.29,17.31,17.27,17.28,370400.0,16.1196,16.1383,16.101,16.1103,370400.0
2011-06-13 11:30:00,17.26,17.3,17.25,17.27,222800.0,16.0917,16.129,16.0823,16.101,222800.0
2011-06-13 11:35:00,17.26,17.26,17.2,17.2,294000.0,16.0917,16.0917,16.0357,16.0357,294000.0
2011-06-13 11:40:00,17.2,17.25,17.17,17.2,312400.0,16.0357,16.0823,16.0078,16.0357,312400.0
2011-06-13 11:45:00,17.18,17.21,17.11,17.13,384000.0,16.0171,16.0451,15.9518,15.9705,384000.0
2011-06-13 11:50:00,17.13,17.14,17.06,17.09,519600.0,15.9705,15.9798,15.9052,15.9332,519600.0
2011-06-13 11:55:00,17.08,17.09,17.03,17.06,366400.0,15.9239,15.9332,15.8772,15.9052,366400.0
2011-06-13 12:00:00,17.06,17.1,17.04,17.07,636400.0,15.9052,15.9425,15.8866,15.9145,636400.0
2011-06-13 12:05:00,17.08,17.1,17.05,17.05,606000.0,15.9239,15.9425,15.8959,15.8959,606000.0
2011-06-13 12:10:00,17.05,17.06,17.0,17.04,536000.0,15.8959,15.9052,15.8493,15.8866,536000.0
2011-06-13 12:15:00,17.04,17.05,16.94,16.98,695600.0,15.8866,15.8959,15.7933,15.8306,695600.0
2011-06-13 12:20:00,16.98,17.0,16.9,16.93,1040800.0,15.8306,15.8493,15.756,15.784,1040800.0
2011-06-13 12:25:00,16.93,16.95,16.89,16.91,438800.0,15.784,15.8027,15.7467,15.7654,438800.0
2011-06-13 12:30:00,16.91,17.01,16.9,17.0,602000.0,15.7654,15.8586,15.756,15.8493,602000.0
2011-06-13 12:35:00,17.0,17.0,16.96,17.0,278400.0,15.8493,15.8493,15.812,15.8493,278400.0
2011-06-13 12:40:00,17.0,17.0,16.96,17.0,279200.0,15.8493,15.8493,15.812,15.8493,279200.0
2011-06-13 12:45:00,17.0,17.0,16.96,16.98,159200.0,15.8493,15.8493,15.812,15.8306,159200.0
2011-06-13 12:50:00,16.97,16.99,16.92,16.94,356800.0,15.8213,15.8399,15.7747,15.7933,356800.0
2011-06-13 12:55:00,16.93,16.96,16.89,16.94,434400.0,15.784,15.812,15.7467,15.7933,434400.0
2011-06-13 13:00:00,16.93,16.93,16.82,16.84,728800.0,15.784,15.784,15.6815,15.7001,728800.0
2011-06-13 13:05:00,16.85,16.86,16.76,16.8,690800.0,15.7094,15.7187,15.6255,15.6628,690800.0
2011-06-13 13:10:00,16.8,16.86,16.77,16.86,615200.0,15.6628,15.7187,15.6348,15.7187,615200.0
2011-06-13 13:15:00,16.86,16.97,16.86,16.95,526000.0,15.7187,15.8213,15.7187,15.8027,526000.0
2011-06-13 13:20:00,16.95,16.98,16.92,16.98,263600.0,15.8027,15.8306,15.7747,15.8306,263600.0
2011-06-13 13:25:00,16.98,17.03,16.95,17.01,588400.0,15.8306,15.8772,15.8027,15.8586,588400.0
2011-06-13 13:30:00,17.01,17.06,17.0,17.02,399200.0,15.8586,15.9052,15.8493,15.8679,399200.0
2011-06-13 13:35:00,17.01,17.07,17.0,17.06,330400.0,15.8586,15.9145,15.8493,15.9052,330400.0
2011-06-13 13:40:00,17.07,17.12,17.07,17.1,632800.0,15.9145,15.9611,15.9145,15.9425,632800.0
2011-06-13 13:45:00,17.1,17.12,17.06,17.08,246800.0,15.9425,15.9611,15.9052,15.9239,246800.0
2011-06-13 13:50:00,17.08,17.19,17.06,17.18,851600.0,15.9239,16.0264,15.9052,16.0171,851600.0
2011-06-13 13:55:00,17.18,17.34,17.16,17.34,1248400.0,16.0171,16.1663,15.9984,16.1663,1248400.0
2011-06-13 14:00:00,17.33,17.35,17.25,17.31,877600.0,16.1569,16.1756,16.0823,16.1383,877600.0
2011-06-13 14:05:00,17.31,17.41,17.3,17.37,921200.0,16.1383,16.2315,16.129,16.1942,921200.0
2011-06-13 14:10:00,17.37,17.39,17.3,17.31,468400.0,16.1942,16.2129,16.129,16.1383,468400.0
2011-06-13 14:15:00,17.31,17.35,17.24,17.28,624400.0,16.1383,16.1756,16.073,16.1103,624400.0
2011-06-13 14:20:00,17.29,17.33,17.24,17.32,670800.0,16.1196,16.1569,16.073,16.1476,670800.0
2011-06-13 14:25:00,17.32,17.33,17.24,17.24,422400.0,16.1476,16.1569,16.073,16.073,422400.0
2011-06-13 14:30:00,17.24,17.24,17.13,17.14,450000.0,16.073,16.073,15.9705,15.9798,450000.0
2011-06-13 14:35:00,17.14,17.18,17.09,17.17,682400.0,15.9798,16.0171,15.9332,16.0078,682400.0
2011-06-13 14:40:00,17.17,17.3,17.15,17.29,538800.0,16.0078,16.129,15.9891,16.1196,538800.0
2011-06-13 14:45:00,17.29,17.36,17.27,17.36,638000.0,16.1196,16.1849,16.101,16.1849,638000.0
2011-06-13 14:50:00,17.35,17.35,17.23,17.24,435200.0,16.1756,16.1756,16.0637,16.073,435200.0
2011-06-13 14:55:00,17.25,17.26,17.16,17.18,251600.0,16.0823,16.0917,15.9984,16.0171,251600.0
2011-06-13 15:00:00,17.18,17.18,17.12,17.18,492000.0,16.0171,16.0171,15.9611,16.0171,492000.0
2011-06-13 15:05:00,17.18,17.25,17.14,17.15,538800.0,16.0171,16.0823,15.9798,15.9891,538800.0
2011-06-13 15:10:00,17.16,17.19,17.1,17.14,473200.0,15.9984,16.0264,15.9425,15.9798,473200.0
2011-06-13 15:15:00,17.14,17.19,17.06,17.15,704000.0,15.9798,16.0264,15.9052,15.9891,704000.0
2011-06-13 15:20:00,17.16,17.22,17.15,17.16,373200.0,15.9984,16.0544,15.9891,15.9984,373200.0
2011-06-13 15:25:00,17.16,17.22,17.16,17.18,476000.0,15.9984,16.0544,15.9984,16.0171,476000.0
2011-06-13 15:30:00,17.18,17.18,17.07,17.11,408000.0,16.0171,16.0171,15.9145,15.9518,408000.0
2011-06-13 15:35:00,17.1,17.12,17.03,17.04,592800.0,15.9425,15.9611,15.8772,15.8866,592800.0
2011-06-13 15:40:00,17.04,17.11,17.01,17.06,593600.0,15.8866,15.9518,15.8586,15.9052,593600.0
2011-06-13 15:45:00,17.06,17.1,17.0,17.09,813600.0,15.9052,15.9425,15.8493,15.9332,813600.0
2011-06-13 15:50:00,17.08,17.15,17.06,17.15,506800.0,15.9239,15.9891,15.9052,15.9891,506800.0
2011-06-13 15:55:00,17.15,17.17,17.01,17.04,837200.0,15.9891,16.0078,15.8586,15.8866,837200.0
2011-06-14 09:30:00,17.47,17.66,17.44,17.66,1999200.0,16.2875,16.4646,16.2595,16.4646,1999200.0
2011-06-14 09:35:00,17.63,17.68,17.57,17.61,1234400.0,16.4366,16.4832,16.3807,16.418,1234400.0
2011-06-14 09:40:00,17.63,17.7,17.54,17.7,1255600.0,16.4366,16.5019,16.3527,16.5019,1255600.0
2011-06-14 09:45:00,17.7,17.81,17.69,17.79,1161600.0,16.5019,16.6044,16.4926,16.5858,1161600.0
2011-06-14 09:50:00,17.79,17.83,17.78,17.82,596400.0,16.5858,16.6231,16.5765,16.6138,596400.0
2011-06-14 09:55:00,17.82,17.88,17.82,17.86,913600.0,16.6138,16.6697,16.6138,16.6511,913600.0
2011-06-14 10:00:00,17.86,17.9,17.81,17.89,641600.0,16.6511,16.6883,16.6044,16.679,641600.0
2011-06-14 10:05:00,17.89,17.93,17.86,17.9,725200.0,16.679,16.7163,16.6511,16.6883,725200.0
2011-06-14 10:10:00,17.89,17.92,17.84,17.85,628000.0,16.679,16.707,16.6324,16.6417,628000.0
2011-06-14 10:15:00,17.84,17.86,17.81,17.85,440800.0,16.6324,16.6511,16.6044,16.6417,440800.0
2011-06-14 10:20:00,17.86,17.91,17.83,17.9,381200.0,16.6511,16.6977,16.6231,16.6883,381200.0
2011-06-14 10:25:00,17.9,18.01,17.89,18.0,886000.0,16.6883,16.7909,16.679,16.7816,886000.0
2011-06-14 10:30:00,18.0,18.09,18.0,18.08,870800.0,16.7816,16.8655,16.7816,16.8562,870800.0
2011-06-14 10:35:00,18.08,18.13,18.05,18.12,728400.0,16.8562,16.9028,16.8282,16.8935,728400.0
2011-06-14 10:40:00,18.12,18.15,18.08,18.1,693600.0,16.8935,16.9214,16.8562,16.8748,693600.0
2011-06-14 10:45:00,18.11,18.12,18.08,18.09,488400.0,16.8841,16.8935,16.8562,16.8655,488400.0
2011-06-14 10:50:00,18.09,18.1,18.07,18.09,228400.0,16.8655,16.8748,16.8468,16.8655,228400.0
2011-06-14 10:55:00,18.09,18.1,18.07,18.09,288000.0,16.8655,16.8748,16.8468,16.8655,288000.0
2011-06-14 11:00:00,18.08,18.09,18.0,18.04,551200.0,16.8562,16.8655,16.7816,16.8189,551200.0
2011-06-14 11:05:00,18.04,18.08,17.99,18.06,440000.0,16.8189,16.8562,16.7723,16.8375,440000.0
2011-06-14 11:10:00,18.06,18.09,18.04,18.07,306400.0,16.8375,16.8655,16.8189,16.8468,306400.0
2011-06-14 11:15:00,18.06,18.09,18.05,18.06,248800.0,16.8375,16.8655,16.8282,16.8375,248800.0
2011-06-14 11:20:00,18.06,18.12,18.04,18.04,456800.0,16.8375,16.8935,16.8189,16.8189,456800.0
2011-06-14 11:25:00,18.04,18.06,18.02,18.05,340000.0,16.8189,16.8375,16.8002,16.8282,340000.0
2011-06-14 11:30:00,18.05,18.1,18.05,18.06,283200.0,16.8282,16.8748,16.8282,16.8375,283200.0
2011-06-14 11:35:00,18.05,18.09,18.03,18.05,243600.0,16.8282,16.8655,16.8095,16.8282,243600.0
2011-06-14 11:40:00,18.04,18.07,18.04,18.05,275200.0,16.8189,16.8468,16.8189,16.8282,275200.0
2011-06-14 11:45:00,18.05,18.11,18.05,18.08,453200.0,16.8282,16.8841,16.8282,16.8562,453200.0
2011-06-14 11:50:00,18.08,18.11,18.06,18.1,228400.0,16.8562,16.8841,16.8375,16.8748,228400.0
2011-06-14 11:55:00,18.11,18.19,18.11,18.19,513200.0,16.8841,16.9587,16.8841,16.9587,513200.0
2011-06-14 12:00:00,18.19,18.2,18.16,18.19,365600.0,16.9587,16.968,16.9307,16.9587,365600.0
2011-06-14 12:05:00,18.19,18.2,18.15,18.17,305200.0,16.9587,16.968,16.9214,16.9401,305200.0
2011-06-14 12:10:00,18.17,18.17,18.13,18.14,260800.0,16.9401,16.9401,16.9028,16.9121,260800.0
2011-06-14 12:15:00,18.14,18.15,18.11,18.11,259200.0,16.9121,16.9214,16.8841,16.8841,259200.0
2011-06-14 12:20:00,18.11,18.13,18.1,18.12,222400.0,16.8841,16.9028,16.8748,16.8935,222400.0
2011-06-14 12:25:00,18.12,18.16,18.11,18.16,214000.0,16.8935,16.9307,16.8841,16.9307,214000.0
2011-06-14 12:30:00,18.16,18.17,18.14,18.15,124800.0,16.9307,16.9401,16.9121,16.9214,124800.0
2011-06-14 12:35:00,18.15,18.16,18.13,18.13,114400.0,16.9214,16.9307,16.9028,16.9028,114400.0
2011-06-14 12:40:00,18.13,18.18,18.13,18.18,161600.0,16.9028,16.9494,16.9028,16.9494,161600.0
2011-06-14 12:45:00,18.17,18.18,18.16,18.18,128400.0,16.9401,16.9494,16.9307,16.9494,128400.0
2011-06-14 12:50:00,18.18,18.19,18.16,18.17,153600.0,16.9494,16.9587,16.9307,16.9401,153600.0
2011-06-14 12:55:00,18.17,18.22,18.16,18.18,252000.0,16.9401,16.9867,16.9307,16.9494,252000.0
2011-06-14 13:00:00,18.19,18.2,18.14,18.14,219200.0,16.9587,16.968,16.9121,16.9121,219200.0
2011-06-14 13:05:00,18.14,18.17,18.13,18.15,257600.0,16.9121,16.9401,16.9028,16.9214,257600.0
2011-06-14 13:10:00,18.16,18.18,18.15,18.18,144800.0,16.9307,16.9494,16.9214,16.9494,144800.0
2011-06-14 13:15:00,18.18,18.19,18.17,18.18,83600.0,16.9494,16.9587,16.9401,16.9494,83600.0
2011-06-14 13:20:00,18.18,18.21,18.17,18.2,138400.0,16.9494,16.9774,16.9401,16.968,138400.0
2011-06-14 13:25:00,18.2,18.22,18.2,18.21,162800.0,16.968,16.9867,16.968,16.9774,162800.0
2011-06-14 13:30:00,18.22,18.27,18.2,18.26,567200.0,16.9867,17.0333,16.968,17.024,567200.0
2011-06-14 13:35:00,18.26,18.28,18.23,18.24,368400.0,17.024,17.0426,16.996,17.0053,368400.0
2011-06-14 13:40:00,18.24,18.24,18.21,18.23,248000.0,17.0053,17.0053,16.9774,16.996,248000.0
2011-06-14 13:45:00,18.23,18.24,18.15,18.18,358800.0,16.996,17.0053,16.9214,16.9494,358800.0
2011-06-14 13:50:00,18.18,18.19,18.15,18.18,457600.0,16.9494,16.9587,16.9214,16.9494,457600.0
2011-06-14 13:55:00,18.18,18.21,18.17,18.18,173600.0,16.9494,16.9774,16.9401,16.9494,173600.0
2011-06-14 14:00:00,18.2,18.22,18.14,18.18,183600.0,16.968,16.9867,16.9121,16.9494,183600.0
2011-06-14 14:05:00,18.18,18.18,18.13,18.13,303200.0,16.9494,16.9494,16.9028,16.9028,303200.0
2011-06-14 14:10:00,18.13,18.14,18.08,18.09,360800.0,16.9028,16.9121,16.8562,16.8655,360800.0
2011-06-14 14:15:00,18.1,18.12,18.07,18.11,188800.0,16.8748,16.8935,16.8468,16.8841,188800.0
2011-06-14 14:20:00,18.1,18.14,18.1,18.14,240000.0,16.8748,16.9121,16.8748,16.9121,240000.0
2011-06-14 14:25:00,18.14,18.18,18.13,18.17,459600.0,16.9121,16.9494,16.9028,16.9401,459600.0
2011-06-14 14:30:00,18.16,18.17,18.13,18.16,300000.0,16.9307,16.9401,16.9028,16.9307,300000.0
2011-06-14 14:35:00,18.16,18.17,18.11,18.12,298000.0,16.9307,16.9401,16.8841,16.8935,298000.0
2011-06-14 14:40:00,18.12,18.18,18.12,18.15,204800.0,16.8935,16.9494,16.8935,16.9214,204800.0
2011-06-14 14:45:00,18.15,18.23,18.15,18.23,293600.0,16.9214,16.996,16.9214,16.996,293600.0
2011-06-14 14:50:00,18.23,18.25,18.21,18.23,314400.0,16.996,17.0147,16.9774,16.996,314400.0
2011-06-14 14:55:00,18.23,18.24,18.21,18.22,246800.0,16.996,17.0053,16.9774,16.9867,246800.0
2011-06-14 15:00:00,18.22,18.28,18.22,18.27,310000.0,16.9867,17.0426,16.9867,17.0333,310000.0
2011-06-14 15:05:00,18.27,18.28,18.2,18.21,376400.0,17.0333,17.0426,16.968,16.9774,376400.0
2011-06-14 15:10:00,18.22,18.22,18.18,18.21,240000.0,16.9867,16.9867,16.9494,16.9774,240000.0
2011-06-14 15:15:00,18.21,18.24,18.18,18.21,201200.0,16.9774,17.0053,16.9494,16.9774,201200.0
2011-06-14 15:20:00,18.21,18.21,18.13,18.13,159200.0,16.9774,16.9774,16.9028,16.9028,159200.0
2011-06-14 15:25:00,18.14,18.17,18.1,18.17,358800.0,16.9121,16.9401,16.8748,16.9401,358800.0
2011-06-14 15:30:00,18.17,18.17,18.09,18.11,356400.0,16.9401,16.9401,16.8655,16.8841,356400.0
2011-06-14 15:35:00,18.12,18.12,18.02,18.05,564800.0,16.8935,16.8935,16.8002,16.8282,564800.0
2011-06-14 15:40:00,18.06,18.11,18.04,18.1,345600.0,16.8375,16.8841,16.8189,16.8748,345600.0
2011-06-14 15:45:00,18.1,18.1,18.04,18.09,803600.0,16.8748,16.8748,16.8189,16.8655,803600.0
2011-06-14 15:50:00,18.08,18.11,18.04,18.05,665600.0,16.8562,16.8841,16.8189,16.8282,665600.0
2011-06-14 15:55:00,18.06,18.13,18.05,18.12,1544800.0,16.8375,16.9028,16.8282,16.8935,1544800.0
2011-06-15 09:30:00,17.55,17.58,17.36,17.58,2019600.0,16.362,16.39,16.1849,16.39,2019600.0
2011-06-15 09:35:00,17.56,17.62,17.5,17.53,1030800.0,16.3714,16.4273,16.3154,16.3434,1030800.0
2011-06-15 09:40:00,17.52,17.7,17.45,17.68,1194000.0,16.3341,16.5019,16.2688,16.4832,1194000.0
2011-06-15 09:45:00,17.7,17.74,17.67,17.7,931200.0,16.5019,16.5392,16.4739,16.5019,931200.0
2011-06-15 09:50:00,17.7,17.84,17.7,17.82,728800.0,16.5019,16.6324,16.5019,16.6138,728800.0
2011-06-15 09:55:00,17.81,17.84,17.75,17.76,452800.0,16.6044,16.6324,16.5485,16.5578,452800.0
2011-06-15 10:00:00,17.76,17.82,17.72,17.77,455200.0,16.5578,16.6138,16.5205,16.5671,455200.0
2011-06-15 10:05:00,17.78,17.93,17.75,17.93,724400.0,16.5765,16.7163,16.5485,16.7163,724400.0
2011-06-15 10:10:00,17.93,17.96,17.87,17.92,455600.0,16.7163,16.7443,16.6604,16.707,455600.0
2011-06-15 10:15:00,17.92,17.95,17.84,17.86,432800.0,16.707,16.735,16.6324,16.6511,432800.0
2011-06-15 10:20:00,17.86,17.91,17.83,17.89,352800.0,16.6511,16.6977,16.6231,16.679,352800.0
2011-06-15 10:25:00,17.89,17.89,17.82,17.84,299600.0,16.679,16.679,16.6138,16.6324,299600.0
2011-06-15 10:30:00,17.85,17.91,17.75,17.79,555200.0,16.6417,16.6977,16.5485,16.5858,555200.0
2011-06-15 10:35:00,17.78,17.81,17.72,17.81,418000.0,16.5765,16.6044,16.5205,16.6044,418000.0
2011-06-15 10:40:00,17.81,17.88,17.78,17.88,362000.0,16.6044,16.6697,16.5765,16.6697,362000.0
2011-06-15 10:45:00,17.88,17.95,17.88,17.91,559200.0,16.6697,16.735,16.6697,16.6977,559200.0
2011-06-15 10:50:00,17.91,17.95,17.87,17.88,354800.0,16.6977,16.735,16.6604,16.6697,354800.0
2011-06-15 10:55:00,17.88,17.95,17.88,17.89,346000.0,16.6697,16.735,16.6697,16.679,346000.0
2011-06-15 11:00:00,17.89,17.94,17.83,17.86,354800.0,16.679,16.7256,16.6231,16.6511,354800.0
2011-06-15 11:05:00,17.85,17.89,17.82,17.84,260400.0,16.6417,16.679,16.6138,16.6324,260400.0
2011-06-15 11:10:00,17.83,17.83,17.72,17.75,400000.0,16.6231,16.6231,16.5205,16.5485,400000.0
2011-06-15 11:15:00,17.75,17.79,17.73,17.79,297200.0,16.5485,16.5858,16.5299,16.5858,297200.0
2011-06-15 11:20:00,17.79,17.82,17.75,17.8,244800.0,16.5858,16.6138,16.5485,16.5951,244800.0
2011-06-15 11:25:00,17.8,17.81,17.74,17.77,228000.0,16.5951,16.6044,16.5392,16.5671,228000.0
2011-06-15 11:30:00,17.78,17.79,17.65,17.68,658800.0,16.5765,16.5858,16.4553,16.4832,658800.0
2011-06-15 11:35:00,17.68,17.69,17.5,17.53,844400.0,16.4832,16.4926,16.3154,16.3434,844400.0
2011-06-15 11:40:00,17.53,17.55,17.46,17.49,694400.0,16.3434,16.362,16.2781,16.3061,694400.0
2011-06-15 11:45:00,17.48,17.54,17.47,17.48,476400.0,16.2968,16.3527,16.2875,16.2968,476400.0
2011-06-15 11:50:00,17.48,17.51,17.39,17.51,1103200.0,16.2968,16.3247,16.2129,16.3247,1103200.0
2011-06-15 11:55:00,17.51,17.52,17.41,17.47,615600.0,16.3247,16.3341,16.2315,16.2875,615600.0
2011-06-15 12:00:00,17.47,17.54,17.45,17.53,687600.0,16.2875,16.3527,16.2688,16.3434,687600.0
2011-06-15 12:05:00,17.53,17.54,17.5,17.52,291600.0,16.3434,16.3527,16.3154,16.3341,291600.0
2011-06-15 12:10:00,17.52,17.54,17.49,17.52,246000.0,16.3341,16.3527,16.3061,16.3341,246000.0
2011-06-15 12:15:00,17.52,17.52,17.32,17.34,898800.0,16.3341,16.3341,16.1476,16.1663,898800.0
2011-06-15 12:20:00,17.33,17.37,17.24,17.24,822000.0,16.1569,16.1942,16.073,16.073,822000.0
2011-06-15 12:25:00,17.25,17.41,17.16,17.41,1050800.0,16.0823,16.2315,15.9984,16.2315,1050800.0
2011-06-15 12:30:00,17.41,17.46,17.39,17.42,457200.0,16.2315,16.2781,16.2129,16.2408,457200.0
2011-06-15 12:35:00,17.42,17.47,17.39,17.42,205200.0,16.2408,16.2875,16.2129,16.2408,205200.0
2011-06-15 12:40:00,17.41,17.51,17.41,17.45,245200.0,16.2315,16.3247,16.2315,16.2688,245200.0
2011-06-15 12:45:00,17.45,17.49,17.43,17.43,193200.0,16.2688,16.3061,16.2502,16.2502,193200.0
2011-06-15 12:50:00,17.44,17.5,17.39,17.41,239600.0,16.2595,16.3154,16.2129,16.2315,239600.0
2011-06-15 12:55:00,17.41,17.42,17.2,17.25,1113200.0,16.2315,16.2408,16.0357,16.0823,1113200.0
2011-06-15 13:00:00,17.26,17.35,17.26,17.3,418000.0,16.0917,16.1756,16.0917,16.129,418000.0
2011-06-15 13:05:00,17.28,17.32,17.23,17.23,451200.0,16.1103,16.1476,16.0637,16.0637,451200.0
2011-06-15 13:10:00,17.23,17.27,17.17,17.26,692400.0,16.0637,16.101,16.0078,16.0917,692400.0
2011-06-15 13:15:00,17.26,17.28,17.13,17.13,628400.0,16.0917,16.1103,15.9705,15.9705,628400.0
2011-06-15 13:20:00,17.14,17.24,17.11,17.24,703600.0,15.9798,16.073,15.9518,16.073,703600.0
2011-06-15 13:25:00,17.24,17.32,17.19,17.28,413200.0,16.073,16.1476,16.0264,16.1103,413200.0
2011-06-15 13:30:00,17.27,17.27,17.2,17.2,262800.0,16.101,16.101,16.0357,16.0357,262800.0
2011-06-15 13:35:00,17.2,17.21,17.14,17.18,430800.0,16.0357,16.0451,15.9798,16.0171,430800.0
2011-06-15 13:40:00,17.18,17.31,17.18,17.28,525200.0,16.0171,16.1383,16.0171,16.1103,525200.0
2011-06-15 13:45:00,17.28,17.3,17.19,17.23,398800.0,16.1103,16.129,16.0264,16.0637,398800.0
2011-06-15 13:50:00,17.23,17.25,17.16,17.16,332800.0,16.0637,16.0823,15.9984,15.9984,332800.0
2011-06-15 13:55:00,17.16,17.28,17.15,17.27,296400.0,15.9984,16.1103,15.9891,16.101,296400.0
2011-06-15 14:00:00,17.27,17.36,17.25,17.34,592400.0,16.101,16.1849,16.0823,16.1663,592400.0
2011-06-15 14:05:00,17.34,17.46,17.34,17.36,1062400.0,16.1663,16.2781,16.1663,16.1849,1062400.0
2011-06-15 14:10:00,17.36,17.39,17.34,17.35,419200.0,16.1849,16.2129,16.1663,16.1756,419200.0
2011-06-15 14:15:00,17.37,17.38,17.27,17.29,304400.0,16.1942,16.2035,16.101,16.1196,304400.0
2011-06-15 14:20:00,17.28,17.31,17.2,17.2,530400.0,16.1103,16.1383,16.0357,16.0357,530400.0
2011-06-15 14:25:00,17.2,17.25,17.15,17.15,788000.0,16.0357,16.0823,15.9891,15.9891,788000.0
2011-06-15 14:30:00,17.16,17.3,17.14,17.28,635600.0,15.9984,16.129,15.9798,16.1103,635600.0
2011-06-15 14:35:00,17.27,17.34,17.25,17.31,314400.0,16.101,16.1663,16.0823,16.1383,314400.0
2011-06-15 14:40:00,17.3,17.3,17.17,17.2,487200.0,16.129,16.129,16.0078,16.0357,487200.0
2011-06-15 14:45:00,17.19,17.35,17.07,17.22,1495600.0,16.0264,16.1756,15.9145,16.0544,1495600.0
2011-06-15 14:50:00,17.22,17.22,17.09,17.13,875200.0,16.0544,16.0544,15.9332,15.9705,875200.0
2011-06-15 14:55:00,17.14,17.17,17.09,17.1,664800.0,15.9798,16.0078,15.9332,15.9425,664800.0
2011-06-15 15:00:00,17.1,17.17,17.03,17.06,1093200.0,15.9425,16.0078,15.8772,15.9052,1093200.0
2011-06-15 15:05:00,17.07,17.07,16.96,17.0,1225600.0,15.9145,15.9145,15.812,15.8493,1225600.0
2011-06-15 15:10:00,17.0,17.06,16.96,17.05,570800.0,15.8493,15.9052,15.812,15.8959,570800.0
2011-06-15 15:15:00,17.04,17.06,16.98,17.04,598800.0,15.8866,15.9052,15.8306,15.8866,598800.0
2011-06-15 15:20:00,17.04,17.13,16.97,17.11,1073200.0,15.8866,15.9705,15.8213,15.9518,1073200.0
2011-06-15 15:25:00,17.11,17.2,17.09,17.17,813200.0,15.9518,16.0357,15.9332,16.0078,813200.0
2011-06-15 15:30:00,17.17,17.2,17.09,17.13,430800.0,16.0078,16.0357,15.9332,15.9705,430800.0
2011-06-15 15:35:00,17.13,17.17,17.1,17.12,432400.0,15.9705,16.0078,15.9425,15.9611,432400.0
2011-06-15 15:40:00,17.11,17.2,17.11,17.18,600000.0,15.9518,16.0357,15.9518,16.0171,600000.0
2011-06-15 15:45:00,17.19,17.29,17.17,17.2,1131200.0,16.0264,16.1196,16.0078,16.0357,1131200.0
2011-06-15 15:50:00,17.19,17.21,17.12,17.21,1024000.0,16.0264,16.0451,15.9611,16.0451,1024000.0
2011-06-15 15:55:00,17.21,17.21,17.13,17.16,1549600.0,16.0451,16.0451,15.9705,15.9984,1549600.0
2011-06-16 09:30:00,17.21,17.29,17.05,17.11,1029200.0,16.0451,16.1196,15.8959,15.9518,1029200.0
2011-06-16 09:35:00,17.11,17.33,17.1,17.31,2116000.0,15.9518,16.1569,15.9425,16.1383,2116000.0
2011-06-16 09:40:00,17.31,17.41,17.26,17.34,1478000.0,16.1383,16.2315,16.0917,16.1663,1478000.0
2011-06-16 09:45:00,17.33,17.37,17.26,17.27,1157200.0,16.1569,16.1942,16.0917,16.101,1157200.0
2011-06-16 09:50:00,17.26,17.38,17.26,17.28,486800.0,16.0917,16.2035,16.0917,16.1103,486800.0
2011-06-16 09:55:00,17.28,17.31,17.2,17.21,635600.0,16.1103,16.1383,16.0357,16.0451,635600.0
2011-06-16 10:00:00,17.21,17.25,16.93,17.24,3257600.0,16.0451,16.0823,15.784,16.073,3257600.0
2011-06-16 10:05:00,17.23,17.45,17.23,17.4,1960400.0,16.0637,16.2688,16.0637,16.2222,1960400.0
2011-06-16 10:10:00,17.41,17.57,17.4,17.55,1315200.0,16.2315,16.3807,16.2222,16.362,1315200.0
2011-06-16 10:15:00,17.55,17.59,17.44,17.47,874800.0,16.362,16.3993,16.2595,16.2875,874800.0
2011-06-16 10:20:00,17.47,17.51,17.42,17.5,429600.0,16.2875,16.3247,16.2408,16.3154,429600.0
2011-06-16 10:25:00,17.5,17.55,17.38,17.43,903600.0,16.3154,16.362,16.2035,16.2502,903600.0
2011-06-16 10:30:00,17.43,17.48,17.38,17.45,405200.0,16.2502,16.2968,16.2035,16.2688,405200.0
2011-06-16 10:35:00,17.44,17.63,17.43,17.63,1306800.0,16.2595,16.4366,16.2502,16.4366,1306800.0
2011-06-16 10:40:00,17.63,17.71,17.63,17.67,1025600.0,16.4366,16.5112,16.4366,16.4739,1025600.0
2011-06-16 10:45:00,17.66,17.68,17.59,17.63,348800.0,16.4646,16.4832,16.3993,16.4366,348800.0
2011-06-16 10:50:00,17.63,17.69,17.58,17.6,508400.0,16.4366,16.4926,16.39,16.4087,508400.0
2011-06-16 10:55:00,17.61,17.62,17.54,17.55,399600.0,16.418,16.4273,16.3527,16.362,399600.0
2011-06-16 11:00:00,17.55,17.56,17.43,17.47,854800.0,16.362,16.3714,16.2502,16.2875,854800.0
2011-06-16 11:05:00,17.46,17.47,17.39,17.43,442000.0,16.2781,16.2875,16.2129,16.2502,442000.0
2011-06-16 11:10:00,17.43,17.5,17.38,17.46,574400.0,16.2502,16.3154,16.2035,16.2781,574400.0
2011-06-16 11:15:00,17.47,17.61,17.43,17.61,752800.0,16.2875,16.418,16.2502,16.418,752800.0
2011-06-16 11:20:00,17.61,17.65,17.51,17.52,1304400.0,16.418,16.4553,16.3247,16.3341,1304400.0
2011-06-16 11:25:00,17.52,17.65,17.52,17.63,737200.0,16.3341,16.4553,16.3341,16.4366,737200.0
2011-06-16 11:30:00,17.64,17.69,17.58,17.6,556400.0,16.4459,16.4926,16.39,16.4087,556400.0
2011-06-16 11:35:00,17.6,17.63,17.54,17.58,287200.0,16.4087,16.4366,16.3527,16.39,287200.0
2011-06-16 11:40:00,17.57,17.6,17.52,17.54,264800.0,16.3807,16.4087,16.3341,16.3527,264800.0
2011-06-16 11:45:00,17.54,17.65,17.54,17.58,342000.0,16.3527,16.4553,16.3527,16.39,342000.0
2011-06-16 11:50:00,17.58,17.63,17.58,17.62,145600.0,16.39,16.4366,16.39,16.4273,145600.0
2011-06-16 11:55:00,17.61,17.62,17.53,17.57,212800.0,16.418,16.4273,16.3434,16.3807,212800.0
2011-06-16 12:00:00,17.57,17.67,17.57,17.66,406800.0,16.3807,16.4739,16.3807,16.4646,406800.0
2011-06-16 12:05:00,17.66,17.67,17.61,17.61,316800.0,16.4646,16.4739,16.418,16.418,316800.0
2011-06-16 12:10:00,17.61,17.66,17.6,17.62,168400.0,16.418,16.4646,16.4087,16.4273,168400.0
2011-06-16 12:15:00,17.63,17.64,17.56,17.61,334800.0,16.4366,16.4459,16.3714,16.418,334800.0
2011-06-16 12:20:00,17.6,17.67,17.59,17.63,400000.0,16.4087,16.4739,16.3993,16.4366,400000.0
2011-06-16 12:25:00,17.63,17.7,17.62,17.68,801200.0,16.4366,16.5019,16.4273,16.4832,801200.0
2011-06-16 12:30:00,17.69,17.72,17.66,17.67,306000.0,16.4926,16.5205,16.4646,16.4739,306000.0
2011-06-16 12:35:00,17.66,17.69,17.64,17.67,230400.0,16.4646,16.4926,16.4459,16.4739,230400.0
2011-06-16 12:40:00,17.67,17.68,17.63,17.66,147200.0,16.4739,16.4832,16.4366,16.4646,147200.0
2011-06-16 12:45:00,17.66,17.68,17.62,17.65,275600.0,16.4646,16.4832,16.4273,16.4553,275600.0
2011-06-16 12:50:00,17.66,17.68,17.64,17.67,257600.0,16.4646,16.4832,16.4459,16.4739,257600.0
2011-06-16 12:55:00,17.67,17.68,17.56,17.58,343200.0,16.4739,16.4832,16.3714,16.39,343200.0
2011-06-16 13:00:00,17.57,17.58,17.49,17.53,466000.0,16.3807,16.39,16.3061,16.3434,466000.0
2011-06-16 13:05:00,17.52,17.53,17.46,17.52,312000.0,16.3341,16.3434,16.2781,16.3341,312000.0
2011-06-16 13:10:00,17.52,17.53,17.48,17.5,276000.0,16.3341,16.3434,16.2968,16.3154,276000.0
2011-06-16 13:15:00,17.49,17.58,17.49,17.54,347200.0,16.3061,16.39,16.3061,16.3527,347200.0
2011-06-16 13:20:00,17.55,17.55,17.46,17.52,355600.0,16.362,16.362,16.2781,16.3341,355600.0
2011-06-16 13:25:00,17.5,17.51,17.43,17.44,396800.0,16.3154,16.3247,16.2502,16.2595,396800.0
2011-06-16 13:30:00,17.44,17.44,17.32,17.33,586800.0,16.2595,16.2595,16.1476,16.1569,586800.0
2011-06-16 13:35:00,17.33,17.38,17.28,17.28,734000.0,16.1569,16.2035,16.1103,16.1103,734000.0
2011-06-16 13:40:00,17.28,17.3,17.12,17.15,1477600.0,16.1103,16.129,15.9611,15.9891,1477600.0
2011-06-16 13:45:00,17.16,17.2,17.13,17.2,724800.0,15.9984,16.0357,15.9705,16.0357,724800.0
2011-06-16 13:50:00,17.19,17.21,17.08,17.09,669600.0,16.0264,16.0451,15.9239,15.9332,669600.0
2011-06-16 13:55:00,17.08,17.12,17.01,17.02,982000.0,15.9239,15.9611,15.8586,15.8679,982000.0
2011-06-16 14:00:00,17.02,17.08,17.0,17.08,986400.0,15.8679,15.9239,15.8493,15.9239,986400.0
2011-06-16 14:05:00,17.07,17.09,17.01,17.08,605600.0,15.9145,15.9332,15.8586,15.9239,605600.0
2011-06-16 14:10:00,17.06,17.08,16.97,16.99,920400.0,15.9052,15.9239,15.8213,15.8399,920400.0
2011-06-16 14:15:00,16.99,17.03,16.93,16.98,926000.0,15.8399,15.8772,15.784,15.8306,926000.0
2011-06-16 14:20:00,16.98,17.02,16.95,16.95,439200.0,15.8306,15.8679,15.8027,15.8027,439200.0
2011-06-16 14:25:00,16.95,17.09,16.93,17.05,653600.0,15.8027,15.9332,15.784,15.8959,653600.0
2011-06-16 14:30:00,17.03,17.05,16.95,16.96,272000.0,15.8772,15.8959,15.8027,15.812,272000.0
2011-06-16 14:35:00,16.96,16.96,16.82,16.84,1202000.0,15.812,15.812,15.6815,15.7001,1202000.0
2011-06-16 14:40:00,16.84,16.92,16.81,16.82,754800.0,15.7001,15.7747,15.6721,15.6815,754800.0
2011-06-16 14:45:00,16.82,16.83,16.69,16.69,1975200.0,15.6815,15.6908,15.5603,15.5603,1975200.0
2011-06-16 14:50:00,16.7,16.78,16.64,16.74,1489600.0,15.5696,15.6442,15.5136,15.6069,1489600.0
2011-06-16 14:55:00,16.74,16.9,16.74,16.89,754800.0,15.6069,15.756,15.6069,15.7467,754800.0
2011-06-16 15:00:00,16.89,16.95,16.84,16.92,724400.0,15.7467,15.8027,15.7001,15.7747,724400.0
2011-06-16 15:05:00,16.92,17.04,16.92,17.02,990400.0,15.7747,15.8866,15.7747,15.8679,990400.0
2011-06-16 15:10:00,17.02,17.08,17.01,17.03,872800.0,15.8679,15.9239,15.8586,15.8772,872800.0
2011-06-16 15:15:00,17.03,17.04,16.98,17.0,494800.0,15.8772,15.8866,15.8306,15.8493,494800.0
2011-06-16 15:20:00,17.0,17.11,17.0,17.1,793200.0,15.8493,15.9518,15.8493,15.9425,793200.0
2011-06-16 15:25:00,17.09,17.16,17.06,17.08,892000.0,15.9332,15.9984,15.9052,15.9239,892000.0
2011-06-16 15:30:00,17.07,17.22,17.07,17.18,934400.0,15.9145,16.0544,15.9145,16.0171,934400.0
2011-06-16 15:35:00,17.18,17.29,17.18,17.25,1041600.0,16.0171,16.1196,16.0171,16.0823,1041600.0
2011-06-16 15:40:00,17.25,17.26,17.2,17.22,753200.0,16.0823,16.0917,16.0357,16.0544,753200.0
2011-06-16 15:45:00,17.22,17.27,17.2,17.21,636000.0,16.0544,16.101,16.0357,16.0451,636000.0
2011-06-16 15:50:00,17.21,17.31,17.21,17.31,710800.0,16.0451,16.1383,16.0451,16.1383,710800.0
2011-06-16 15:55:00,17.31,17.31,17.24,17.3,837200.0,16.1383,16.1383,16.073,16.129,837200.0
2011-06-17 09:30:00,17.79,17.8,17.6,17.63,1896000.0,16.5858,16.5951,16.4087,16.4366,1896000.0
2011-06-17 09:35:00,17.62,17.68,17.56,17.56,954000.0,16.4273,16.4832,16.3714,16.3714,954000.0
2011-06-17 09:40:00,17.56,17.66,17.53,17.6,924800.0,16.3714,16.4646,16.3434,16.4087,924800.0
2011-06-17 09:45:00,17.61,17.74,17.61,17.66,951200.0,16.418,16.5392,16.418,16.4646,951200.0
2011-06-17 09:50:00,17.66,17.69,17.5,17.53,840400.0,16.4646,16.4926,16.3154,16.3434,840400.0
2011-06-17 09:55:00,17.55,17.64,17.5,17.58,1240000.0,16.362,16.4459,16.3154,16.39,1240000.0
2011-06-17 10:00:00,17.57,17.81,17.51,17.81,2150000.0,16.3807,16.6044,16.3247,16.6044,2150000.0
2011-06-17 10:05:00,17.81,17.81,17.71,17.75,1101600.0,16.6044,16.6044,16.5112,16.5485,1101600.0
2011-06-17 10:10:00,17.75,17.89,17.75,17.83,1099600.0,16.5485,16.679,16.5485,16.6231,1099600.0
2011-06-17 10:15:00,17.83,17.87,17.74,17.78,865200.0,16.6231,16.6604,16.5392,16.5765,865200.0
2011-06-17 10:20:00,17.78,17.8,17.63,17.64,748800.0,16.5765,16.5951,16.4366,16.4459,748800.0
2011-06-17 10:25:00,17.64,17.68,17.5,17.54,1016000.0,16.4459,16.4832,16.3154,16.3527,1016000.0
2011-06-17 10:30:00,17.54,17.63,17.5,17.59,735600.0,16.3527,16.4366,16.3154,16.3993,735600.0
2011-06-17 10:35:00,17.6,17.68,17.56,17.66,1250000.0,16.4087,16.4832,16.3714,16.4646,1250000.0
2011-06-17 10:40:00,17.66,17.71,17.66,17.69,369600.0,16.4646,16.5112,16.4646,16.4926,369600.0
2011-06-17 10:45:00,17.7,17.78,17.66,17.78,550400.0,16.5019,16.5765,16.4646,16.5765,550400.0
2011-06-17 10:50:00,17.77,17.79,17.71,17.72,459200.0,16.5671,16.5858,16.5112,16.5205,459200.0
2011-06-17 10:55:00,17.71,17.76,17.66,17.67,363600.0,16.5112,16.5578,16.4646,16.4739,363600.0
2011-06-17 11:00:00,17.67,17.68,17.54,17.56,628800.0,16.4739,16.4832,16.3527,16.3714,628800.0
2011-06-17 11:05:00,17.56,17.62,17.56,17.59,374400.0,16.3714,16.4273,16.3714,16.3993,374400.0
2011-06-17 11:10:00,17.59,17.73,17.58,17.72,493200.0,16.3993,16.5299,16.39,16.5205,493200.0
2011-06-17 11:15:00,17.72,17.76,17.68,17.75,484400.0,16.5205,16.5578,16.4832,16.5485,484400.0
2011-06-17 11:20:00,17.75,17.77,17.69,17.72,275200.0,16.5485,16.5671,16.4926,16.5205,275200.0
2011-06-17 11:25:00,17.72,17.81,17.7,17.8,427200.0,16.5205,16.6044,16.5019,16.5951,427200.0
2011-06-17 11:30:00,17.8,17.82,17.72,17.74,547600.0,16.5951,16.6138,16.5205,16.5392,547600.0
2011-06-17 11:35:00,17.75,17.78,17.67,17.67,335600.0,16.5485,16.5765,16.4739,16.4739,335600.0
2011-06-17 11:40:00,17.68,17.73,17.67,17.72,218800.0,16.4832,16.5299,16.4739,16.5205,218800.0
2011-06-17 11:45:00,17.72,17.79,17.72,17.79,340400.0,16.5205,16.5858,16.5205,16.5858,340400.0
2011-06-17 11:50:00,17.79,17.8,17.72,17.75,226000.0,16.5858,16.5951,16.5205,16.5485,226000.0
2011-06-17 11:55:00,17.75,17.81,17.74,17.79,291600.0,16.5485,16.6044,16.5392,16.5858,291600.0
2011-06-17 12:00:00,17.79,17.8,17.74,17.75,256800.0,16.5858,16.5951,16.5392,16.5485,256800.0
2011-06-17 12:05:00,17.75,17.8,17.74,17.79,237600.0,16.5485,16.5951,16.5392,16.5858,237600.0
2011-06-17 12:10:00,17.79,17.8,17.75,17.75,144000.0,16.5858,16.5951,16.5485,16.5485,144000.0
2011-06-17 12:15:00,17.75,17.76,17.68,17.69,270400.0,16.5485,16.5578,16.4832,16.4926,270400.0
2011-06-17 12:20:00,17.7,17.7,17.6,17.64,363200.0,16.5019,16.5019,16.4087,16.4459,363200.0
2011-06-17 12:25:00,17.65,17.66,17.6,17.65,315600.0,16.4553,16.4646,16.4087,16.4553,315600.0
2011-06-17 12:30:00,17.65,17.69,17.59,17.59,416800.0,16.4553,16.4926,16.3993,16.3993,416800.0
2011-06-17 12:35:00,17.59,17.64,17.55,17.58,478800.0,16.3993,16.4459,16.362,16.39,478800.0
2011-06-17 12:40:00,17.58,17.58,17.5,17.54,781200.0,16.39,16.39,16.3154,16.3527,781200.0
2011-06-17 12:45:00,17.54,17.56,17.52,17.55,314400.0,16.3527,16.3714,16.3341,16.362,314400.0
2011-06-17 12:50:00,17.55,17.55,17.33,17.34,1242800.0,16.362,16.362,16.1569,16.1663,1242800.0
2011-06-17 12:55:00,17.34,17.44,17.32,17.43,665600.0,16.1663,16.2595,16.1476,16.2502,665600.0
2011-06-17 13:00:00,17.43,17.45,17.34,17.35,303200.0,16.2502,16.2688,16.1663,16.1756,303200.0
2011-06-17 13:05:00,17.35,17.39,17.3,17.36,572400.0,16.1756,16.2129,16.129,16.1849,572400.0
2011-06-17 13:10:00,17.36,17.37,17.32,17.32,388800.0,16.1849,16.1942,16.1476,16.1476,388800.0
2011-06-17 13:15:00,17.32,17.33,17.22,17.23,707200.0,16.1476,16.1569,16.0544,16.0637,707200.0
2011-06-17 13:20:00,17.23,17.3,17.2,17.26,512400.0,16.0637,16.129,16.0357,16.0917,512400.0
2011-06-17 13:25:00,17.25,17.36,17.23,17.35,596800.0,16.0823,16.1849,16.0637,16.1756,596800.0
2011-06-17 13:30:00,17.35,17.45,17.34,17.42,833200.0,16.1756,16.2688,16.1663,16.2408,833200.0
2011-06-17 13:35:00,17.41,17.44,17.38,17.44,544400.0,16.2315,16.2595,16.2035,16.2595,544400.0
2011-06-17 13:40:00,17.43,17.44,17.29,17.3,517600.0,16.2502,16.2595,16.1196,16.129,517600.0
2011-06-17 13:45:00,17.3,17.31,17.26,17.31,425200.0,16.129,16.1383,16.0917,16.1383,425200.0
2011-06-17 13:50:00,17.31,17.31,17.18,17.23,614000.0,16.1383,16.1383,16.0171,16.0637,614000.0
2011-06-17 13:55:00,17.23,17.28,17.2,17.25,393200.0,16.0637,16.1103,16.0357,16.0823,393200.0
2011-06-17 14:00:00,17.25,17.31,17.2,17.23,494800.0,16.0823,16.1383,16.0357,16.0637,494800.0
2011-06-17 14:05:00,17.23,17.29,17.2,17.22,464800.0,16.0637,16.1196,16.0357,16.0544,464800.0
2011-06-17 14:10:00,17.21,17.26,17.21,17.26,261600.0,16.0451,16.0917,16.0451,16.0917,261600.0
2011-06-17 14:15:00,17.27,17.38,17.25,17.34,562400.0,16.101,16.2035,16.0823,16.1663,562400.0
2011-06-17 14:20:00,17.34,17.41,17.34,17.38,392400.0,16.1663,16.2315,16.1663,16.2035,392400.0
2011-06-17 14:25:00,17.38,17.5,17.36,17.49,626800.0,16.2035,16.3154,16.1849,16.3061,626800.0
2011-06-17 14:30:00,17.49,17.51,17.44,17.46,616800.0,16.3061,16.3247,16.2595,16.2781,616800.0
2011-06-17 14:35:00,17.46,17.46,17.38,17.41,365200.0,16.2781,16.2781,16.2035,16.2315,365200.0
2011-06-17 14:40:00,17.42,17.42,17.36,17.37,272000.0,16.2408,16.2408,16.1849,16.1942,272000.0
2011-06-17 14:45:00,17.38,17.39,17.31,17.36,348400.0,16.2035,16.2129,16.1383,16.1849,348400.0
2011-06-17 14:50:00,17.36,17.42,17.34,17.38,313200.0,16.1849,16.2408,16.1663,16.2035,313200.0
2011-06-17 14:55:00,17.38,17.42,17.34,17.34,332800.0,16.2035,16.2408,16.1663,16.1663,332800.0
2011-06-17 15:00:00,17.35,17.39,17.32,17.34,312400.0,16.1756,16.2129,16.1476,16.1663,312400.0
2011-06-17 15:05:00,17.34,17.36,17.28,17.28,257600.0,16.1663,16.1849,16.1103,16.1103,257600.0
2011-06-17 15:10:00,17.28,17.29,17.19,17.22,523200.0,16.1103,16.1196,16.0264,16.0544,523200.0
2011-06-17 15:15:00,17.22,17.22,17.03,17.11,1174400.0,16.0544,16.0544,15.8772,15.9518,1174400.0
2011-06-17 15:20:00,17.11,17.2,17.11,17.19,541600.0,15.9518,16.0357,15.9518,16.0264,541600.0
2011-06-17 15:25:00,17.18,17.24,17.13,17.21,473200.0,16.0171,16.073,15.9705,16.0451,473200.0
2011-06-17 15:30:00,17.21,17.23,17.16,17.2,378400.0,16.0451,16.0637,15.9984,16.0357,378400.0
2011-06-17 15:35:00,17.2,17.33,17.18,17.27,716400.0,16.0357,16.1569,16.0171,16.101,716400.0
2011-06-17 15:40:00,17.28,17.36,17.27,17.35,699200.0,16.1103,16.1849,16.101,16.1756,699200.0
2011-06-17 15:45:00,17.36,17.39,17.31,17.34,721200.0,16.1849,16.2129,16.1383,16.1663,721200.0
2011-06-17 15:50:00,17.35,17.35,17.27,17.34,667600.0,16.1756,16.1756,16.101,16.1663,667600.0
2011-06-17 15:55:00,17.34,17.34,17.28,17.28,1293200.0,16.1663,16.1663,16.1103,16.1103,1293200.0
2011-06-20 09:30:00,17.11,17.31,17.09,17.3,719600.0,15.9518,16.1383,15.9332,16.129,719600.0
2011-06-20 09:35:00,17.3,17.3,17.19,17.24,533200.0,16.129,16.129,16.0264,16.073,533200.0
2011-06-20 09:40:00,17.24,17.5,17.24,17.43,1065600.0,16.073,16.3154,16.073,16.2502,1065600.0
2011-06-20 09:45:00,17.43,17.57,17.4,17.55,670800.0,16.2502,16.3807,16.2222,16.362,670800.0
2011-06-20 09:50:00,17.55,17.64,17.55,17.57,974000.0,16.362,16.4459,16.362,16.3807,974000.0
2011-06-20 09:55:00,17.57,17.61,17.52,17.54,468000.0,16.3807,16.418,16.3341,16.3527,468000.0
2011-06-20 10:00:00,17.53,17.6,17.45,17.45,498400.0,16.3434,16.4087,16.2688,16.2688,498400.0
2011-06-20 10:05:00,17.46,17.52,17.39,17.4,364800.0,16.2781,16.3341,16.2129,16.2222,364800.0
2011-06-20 10:10:00,17.39,17.45,17.31,17.31,503600.0,16.2129,16.2688,16.1383,16.1383,503600.0
2011-06-20 10:15:00,17.3,17.35,17.23,17.33,497200.0,16.129,16.1756,16.0637,16.1569,497200.0
2011-06-20 10:20:00,17.33,17.37,17.25,17.28,326800.0,16.1569,16.1942,16.0823,16.1103,326800.0
2011-06-20 10:25:00,17.27,17.42,17.21,17.4,534000.0,16.101,16.2408,16.0451,16.2222,534000.0
2011-06-20 10:30:00,17.39,17.5,17.39,17.49,737600.0,16.2129,16.3154,16.2129,16.3061,737600.0
2011-06-20 10:35:00,17.5,17.58,17.5,17.55,504800.0,16.3154,16.39,16.3154,16.362,504800.0
2011-06-20 10:40:00,17.55,17.61,17.54,17.56,479600.0,16.362,16.418,16.3527,16.3714,479600.0
2011-06-20 10:45:00,17.57,17.61,17.56,17.59,424400.0,16.3807,16.418,16.3714,16.3993,424400.0
2011-06-20 10:50:00,17.59,17.59,17.51,17.51,416800.0,16.3993,16.3993,16.3247,16.3247,416800.0
2011-06-20 10:55:00,17.52,17.55,17.47,17.49,287200.0,16.3341,16.362,16.2875,16.3061,287200.0
2011-06-20 11:00:00,17.5,17.54,17.48,17.54,274800.0,16.3154,16.3527,16.2968,16.3527,274800.0
2011-06-20 11:05:00,17.53,17.56,17.48,17.48,252800.0,16.3434,16.3714,16.2968,16.2968,252800.0
2011-06-20 11:10:00,17.49,17.55,17.48,17.5,259600.0,16.3061,16.362,16.2968,16.3154,259600.0
2011-06-20 11:15:00,17.5,17.51,17.42,17.45,231600.0,16.3154,16.3247,16.2408,16.2688,231600.0
2011-06-20 11:20:00,17.45,17.6,17.45,17.58,342800.0,16.2688,16.4087,16.2688,16.39,342800.0
2011-06-20 11:25:00,17.58,17.63,17.57,17.6,422800.0,16.39,16.4366,16.3807,16.4087,422800.0
2011-06-20 11:30:00,17.61,17.7,17.61,17.61,541200.0,16.418,16.5019,16.418,16.418,541200.0
2011-06-20 11:35:00,17.61,17.65,17.61,17.65,150400.0,16.418,16.4553,16.418,16.4553,150400.0
2011-06-20 11:40:00,17.65,17.74,17.65,17.74,364400.0,16.4553,16.5392,16.4553,16.5392,364400.0
2011-06-20 11:45:00,17.74,17.77,17.72,17.74,692800.0,16.5392,16.5671,16.5205,16.5392,692800.0
2011-06-20 11:50:00,17.74,17.76,17.69,17.72,278000.0,16.5392,16.5578,16.4926,16.5205,278000.0
2011-06-20 11:55:00,17.73,17.8,17.72,17.78,394000.0,16.5299,16.5951,16.5205,16.5765,394000.0
2011-06-20 12:00:00,17.78,17.85,17.76,17.78,518000.0,16.5765,16.6417,16.5578,16.5765,518000.0
2011-06-20 12:05:00,17.79,17.83,17.77,17.77,298800.0,16.5858,16.6231,16.5671,16.5671,298800.0
2011-06-20 12:10:00,17.77,17.79,17.74,17.77,202800.0,16.5671,16.5858,16.5392,16.5671,202800.0
2011-06-20 12:15:00,17.77,17.82,17.77,17.82,239200.0,16.5671,16.6138,16.5671,16.6138,239200.0
2011-06-20 12:20:00,17.82,17.82,17.77,17.82,126400.0,16.6138,16.6138,16.5671,16.6138,126400.0
2011-06-20 12:25:00,17.82,17.91,17.81,17.91,495200.0,16.6138,16.6977,16.6044,16.6977,495200.0
2011-06-20 12:30:00,17.9,17.91,17.88,17.89,188800.0,16.6883,16.6977,16.6697,16.679,188800.0
2011-06-20 12:35:00,17.89,17.91,17.88,17.88,222800.0,16.679,16.6977,16.6697,16.6697,222800.0
2011-06-20 12:40:00,17.89,17.89,17.87,17.88,115200.0,16.679,16.679,16.6604,16.6697,115200.0
2011-06-20 12:45:00,17.88,17.91,17.87,17.9,138800.0,16.6697,16.6977,16.6604,16.6883,138800.0
2011-06-20 12:50:00,17.9,17.94,17.84,17.84,336400.0,16.6883,16.7256,16.6324,16.6324,336400.0
2011-06-20 12:55:00,17.84,17.86,17.81,17.84,294000.0,16.6324,16.6511,16.6044,16.6324,294000.0
2011-06-20 13:00:00,17.83,17.87,17.78,17.78,306800.0,16.6231,16.6604,16.5765,16.5765,306800.0
2011-06-20 13:05:00,17.79,17.82,17.75,17.82,372400.0,16.5858,16.6138,16.5485,16.6138,372400.0
2011-06-20 13:10:00,17.81,17.82,17.75,17.75,151600.0,16.6044,16.6138,16.5485,16.5485,151600.0
2011-06-20 13:15:00,17.75,17.81,17.74,17.8,164000.0,16.5485,16.6044,16.5392,16.5951,164000.0
2011-06-20 13:20:00,17.79,17.79,17.74,17.79,95600.0,16.5858,16.5858,16.5392,16.5858,95600.0
2011-06-20 13:25:00,17.79,17.82,17.77,17.77,144000.0,16.5858,16.6138,16.5671,16.5671,144000.0
2011-06-20 13:30:00,17.78,17.8,17.76,17.79,85200.0,16.5765,16.5951,16.5578,16.5858,85200.0
2011-06-20 13:35:00,17.8,17.86,17.79,17.8,302800.0,16.5951,16.6511,16.5858,16.5951,302800.0
2011-06-20 13:40:00,17.81,17.83,17.74,17.74,176800.0,16.6044,16.6231,16.5392,16.5392,176800.0
2011-06-20 13:45:00,17.74,17.75,17.66,17.68,310400.0,16.5392,16.5485,16.4646,16.4832,310400.0
2011-06-20 13:50:00,17.69,17.7,17.66,17.69,170800.0,16.4926,16.5019,16.4646,16.4926,170800.0
2011-06-20 13:55:00,17.68,17.7,17.61,17.63,256400.0,16.4832,16.5019,16.418,16.4366,256400.0
2011-06-20 14:00:00,17.64,17.7,17.62,17.65,269200.0,16.4459,16.5019,16.4273,16.4553,269200.0
2011-06-20 14:05:00,17.66,17.7,17.66,17.69,125600.0,16.4646,16.5019,16.4646,16.4926,125600.0
2011-06-20 14:10:00,17.69,17.69,17.64,17.66,126800.0,16.4926,16.4926,16.4459,16.4646,126800.0
2011-06-20 14:15:00,17.67,17.69,17.63,17.67,131600.0,16.4739,16.4926,16.4366,16.4739,131600.0
2011-06-20 14:20:00,17.67,17.67,17.58,17.61,314400.0,16.4739,16.4739,16.39,16.418,314400.0
2011-06-20 14:25:00,17.61,17.64,17.58,17.64,194800.0,16.418,16.4459,16.39,16.4459,194800.0
2011-06-20 14:30:00,17.64,17.71,17.63,17.71,322400.0,16.4459,16.5112,16.4366,16.5112,322400.0
2011-06-20 14:35:00,17.71,17.75,17.71,17.71,383200.0,16.5112,16.5485,16.5112,16.5112,383200.0
2011-06-20 14:40:00,17.72,17.74,17.68,17.74,238400.0,16.5205,16.5392,16.4832,16.5392,238400.0
2011-06-20 14:45:00,17.74,17.8,17.72,17.72,394000.0,16.5392,16.5951,16.5205,16.5205,394000.0
2011-06-20 14:50:00,17.72,17.78,17.64,17.66,483600.0,16.5205,16.5765,16.4459,16.4646,483600.0
2011-06-20 14:55:00,17.67,17.75,17.66,17.72,236800.0,16.4739,16.5485,16.4646,16.5205,236800.0
2011-06-20 15:00:00,17.72,17.72,17.68,17.69,166400.0,16.5205,16.5205,16.4832,16.4926,166400.0
2011-06-20 15:05:00,17.69,17.72,17.62,17.63,207600.0,16.4926,16.5205,16.4273,16.4366,207600.0
2011-06-20 15:10:00,17.64,17.64,17.53,17.56,404400.0,16.4459,16.4459,16.3434,16.3714,404400.0
2011-06-20 15:15:00,17.55,17.61,17.51,17.52,371600.0,16.362,16.418,16.3247,16.3341,371600.0
2011-06-20 15:20:00,17.51,17.56,17.48,17.54,402000.0,16.3247,16.3714,16.2968,16.3527,402000.0
2011-06-20 15:25:00,17.54,17.57,17.49,17.54,368800.0,16.3527,16.3807,16.3061,16.3527,368800.0
2011-06-20 15:30:00,17.54,17.63,17.52,17.63,439600.0,16.3527,16.4366,16.3341,16.4366,439600.0
2011-06-20 15:35:00,17.63,17.68,17.61,17.66,712400.0,16.4366,16.4832,16.418,16.4646,712400.0
2011-06-20 15:40:00,17.66,17.67,17.62,17.65,370400.0,16.4646,16.4739,16.4273,16.4553,370400.0
2011-06-20 15:45:00,17.66,17.73,17.61,17.66,694400.0,16.4646,16.5299,16.418,16.4646,694400.0
2011-06-20 15:50:00,17.67,17.69,17.62,17.64,309200.0,16.4739,16.4926,16.4273,16.4459,309200.0
2011-06-20 15:55:00,17.64,17.75,17.63,17.75,580800.0,16.4459,16.5485,16.4366,16.5485,580800.0
2011-06-21 09:30:00,18.19,18.21,18.1,18.1,999200.0,16.9587,16.9774,16.8748,16.8748,999200.0
2011-06-21 09:35:00,18.1,18.25,18.08,18.24,954800.0,16.8748,17.0147,16.8562,17.0053,954800.0
2011-06-21 09:40:00,18.24,18.34,18.23,18.3,1395200.0,17.0053,17.0986,16.996,17.0613,1395200.0
2011-06-21 09:45:00,18.29,18.34,18.25,18.29,835200.0,17.0519,17.0986,17.0147,17.0519,835200.0
2011-06-21 09:50:00,18.29,18.47,18.27,18.46,1220000.0,17.0519,17.2198,17.0333,17.2104,1220000.0
2011-06-21 09:55:00,18.47,18.54,18.44,18.53,1155200.0,17.2198,17.285,17.1918,17.2757,1155200.0
2011-06-21 10:00:00,18.53,18.7,18.5,18.63,1501200.0,17.2757,17.4342,17.2477,17.3689,1501200.0
2011-06-21 10:05:00,18.62,18.68,18.6,18.63,617200.0,17.3596,17.4155,17.341,17.3689,617200.0
2011-06-21 10:10:00,18.63,18.66,18.58,18.59,773200.0,17.3689,17.3969,17.3223,17.3316,773200.0
2011-06-21 10:15:00,18.59,18.68,18.58,18.67,601600.0,17.3316,17.4155,17.3223,17.4062,601600.0
2011-06-21 10:20:00,18.68,18.73,18.66,18.71,557600.0,17.4155,17.4622,17.3969,17.4435,557600.0
2011-06-21 10:25:00,18.7,18.71,18.63,18.64,830400.0,17.4342,17.4435,17.3689,17.3783,830400.0
2011-06-21 10:30:00,18.64,18.69,18.59,18.61,446800.0,17.3783,17.4249,17.3316,17.3503,446800.0
2011-06-21 10:35:00,18.61,18.69,18.6,18.68,405600.0,17.3503,17.4249,17.341,17.4155,405600.0
2011-06-21 10:40:00,18.68,18.75,18.68,18.71,684800.0,17.4155,17.4808,17.4155,17.4435,684800.0
2011-06-21 10:45:00,18.71,18.79,18.71,18.73,837600.0,17.4435,17.5181,17.4435,17.4622,837600.0
2011-06-21 10:50:00,18.74,18.77,18.73,18.75,541600.0,17.4715,17.4995,17.4622,17.4808,541600.0
2011-06-21 10:55:00,18.75,18.76,18.71,18.74,326400.0,17.4808,17.4901,17.4435,17.4715,326400.0
2011-06-21 11:00:00,18.75,18.82,18.7,18.79,739200.0,17.4808,17.5461,17.4342,17.5181,739200.0
2011-06-21 11:05:00,18.79,18.82,18.77,18.78,373600.0,17.5181,17.5461,17.4995,17.5088,373600.0
2011-06-21 11:10:00,18.78,18.79,18.72,18.74,400800.0,17.5088,17.5181,17.4528,17.4715,400800.0
2011-06-21 11:15:00,18.74,18.79,18.72,18.74,439600.0,17.4715,17.5181,17.4528,17.4715,439600.0
2011-06-21 11:20:00,18.75,18.81,18.75,18.78,481600.0,17.4808,17.5367,17.4808,17.5088,481600.0
2011-06-21 11:25:00,18.78,18.82,18.78,18.81,728800.0,17.5088,17.5461,17.5088,17.5367,728800.0
2011-06-21 11:30:00,18.81,18.86,18.8,18.85,792000.0,17.5367,17.5834,17.5274,17.574,792000.0
2011-06-21 11:35:00,18.85,18.89,18.83,18.88,460400.0,17.574,17.6113,17.5554,17.602,460400.0
2011-06-21 11:40:00,18.87,18.88,18.75,18.76,764400.0,17.5927,17.602,17.4808,17.4901,764400.0
2011-06-21 11:45:00,18.76,18.77,18.73,18.73,494400.0,17.4901,17.4995,17.4622,17.4622,494400.0
2011-06-21 11:50:00,18.74,18.75,18.7,18.72,295200.0,17.4715,17.4808,17.4342,17.4528,295200.0
2011-06-21 11:55:00,18.71,18.74,18.68,18.73,434800.0,17.4435,17.4715,17.4155,17.4622,434800.0
2011-06-21 12:00:00,18.73,18.74,18.68,18.69,446800.0,17.4622,17.4715,17.4155,17.4249,446800.0
2011-06-21 12:05:00,18.69,18.73,18.68,18.73,314000.0,17.4249,17.4622,17.4155,17.4622,314000.0
2011-06-21 12:10:00,18.73,18.73,18.69,18.7,248400.0,17.4622,17.4622,17.4249,17.4342,248400.0
2011-06-21 12:15:00,18.7,18.76,18.7,18.75,242800.0,17.4342,17.4901,17.4342,17.4808,242800.0
2011-06-21 12:20:00,18.74,18.8,18.74,18.76,459600.0,17.4715,17.5274,17.4715,17.4901,459600.0
2011-06-21 12:25:00,18.77,18.77,18.71,18.73,242800.0,17.4995,17.4995,17.4435,17.4622,242800.0
2011-06-21 12:30:00,18.73,18.75,18.72,18.74,105200.0,17.4622,17.4808,17.4528,17.4715,105200.0
2011-06-21 12:35:00,18.74,18.74,18.65,18.69,578000.0,17.4715,17.4715,17.3876,17.4249,578000.0
2011-06-21 12:40:00,18.69,18.71,18.66,18.7,289200.0,17.4249,17.4435,17.3969,17.4342,289200.0
2011-06-21 12:45:00,18.7,18.73,18.68,18.72,182000.0,17.4342,17.4622,17.4155,17.4528,182000.0
2011-06-21 12:50:00,18.72,18.78,18.7,18.74,399200.0,17.4528,17.5088,17.4342,17.4715,399200.0
2011-06-21 12:55:00,18.74,18.75,18.7,18.74,204000.0,17.4715,17.4808,17.4342,17.4715,204000.0
2011-06-21 13:00:00,18.75,18.75,18.71,18.73,103200.0,17.4808,17.4808,17.4435,17.4622,103200.0
2011-06-21 13:05:00,18.73,18.73,18.64,18.65,1322000.0,17.4622,17.4622,17.3783,17.3876,1322000.0
2011-06-21 13:10:00,18.65,18.67,18.6,18.66,464000.0,17.3876,17.4062,17.341,17.3969,464000.0
2011-06-21 13:15:00,18.67,18.67,18.6,18.61,200800.0,17.4062,17.4062,17.341,17.3503,200800.0
2011-06-21 13:20:00,18.62,18.65,18.62,18.64,239600.0,17.3596,17.3876,17.3596,17.3783,239600.0
2011-06-21 13:25:00,18.64,18.65,18.62,18.62,210000.0,17.3783,17.3876,17.3596,17.3596,210000.0
2011-06-21 13:30:00,18.63,18.64,18.56,18.56,355600.0,17.3689,17.3783,17.3037,17.3037,355600.0
2011-06-21 13:35:00,18.56,18.6,18.56,18.56,422000.0,17.3037,17.341,17.3037,17.3037,422000.0
2011-06-21 13:40:00,18.57,18.59,18.56,18.58,382400.0,17.313,17.3316,17.3037,17.3223,382400.0
2011-06-21 13:45:00,18.58,18.64,18.58,18.64,316000.0,17.3223,17.3783,17.3223,17.3783,316000.0
2011-06-21 13:50:00,18.64,18.65,18.61,18.62,295600.0,17.3783,17.3876,17.3503,17.3596,295600.0
2011-06-21 13:55:00,18.62,18.64,18.6,18.63,164000.0,17.3596,17.3783,17.341,17.3689,164000.0
2011-06-21 14:00:00,18.63,18.66,18.63,18.65,266800.0,17.3689,17.3969,17.3689,17.3876,266800.0
2011-06-21 14:05:00,18.66,18.72,18.66,18.71,428800.0,17.3969,17.4528,17.3969,17.4435,428800.0
2011-06-21 14:10:00,18.71,18.78,18.71,18.76,635200.0,17.4435,17.5088,17.4435,17.4901,635200.0
2011-06-21 14:15:00,18.76,18.76,18.7,18.72,227600.0,17.4901,17.4901,17.4342,17.4528,227600.0
2011-06-21 14:20:00,18.72,18.77,18.72,18.76,418800.0,17.4528,17.4995,17.4528,17.4901,418800.0
2011-06-21 14:25:00,18.75,18.77,18.74,18.74,169600.0,17.4808,17.4995,17.4715,17.4715,169600.0
2011-06-21 14:30:00,18.74,18.77,18.74,18.75,173600.0,17.4715,17.4995,17.4715,17.4808,173600.0
2011-06-21 14:35:00,18.75,18.87,18.75,18.85,724000.0,17.4808,17.5927,17.4808,17.574,724000.0
2011-06-21 14:40:00,18.84,18.86,18.83,18.86,197200.0,17.5647,17.5834,17.5554,17.5834,197200.0
2011-06-21 14:45:00,18.86,18.88,18.81,18.88,309600.0,17.5834,17.602,17.5367,17.602,309600.0
2011-06-21 14:50:00,18.88,18.91,18.85,18.89,463600.0,17.602,17.63,17.574,17.6113,463600.0
2011-06-21 14:55:00,18.9,18.98,18.89,18.97,480800.0,17.6207,17.6952,17.6113,17.6859,480800.0
2011-06-21 15:00:00,18.97,18.97,18.86,18.9,468800.0,17.6859,17.6859,17.5834,17.6207,468800.0
2011-06-21 15:05:00,18.9,18.97,18.88,18.94,344000.0,17.6207,17.6859,17.602,17.658,344000.0
2011-06-21 15:10:00,18.93,18.94,18.89,18.92,253200.0,17.6486,17.658,17.6113,17.6393,253200.0
2011-06-21 15:15:00,18.91,18.91,18.88,18.9,226800.0,17.63,17.63,17.602,17.6207,226800.0
2011-06-21 15:20:00,18.9,18.91,18.86,18.88,300400.0,17.6207,17.63,17.5834,17.602,300400.0
2011-06-21 15:25:00,18.89,18.9,18.84,18.85,308800.0,17.6113,17.6207,17.5647,17.574,308800.0
2011-06-21 15:30:00,18.85,18.86,18.8,18.85,441600.0,17.574,17.5834,17.5274,17.574,441600.0
2011-06-21 15:35:00,18.85,18.92,18.85,18.91,282800.0,17.574,17.6393,17.574,17.63,282800.0
2011-06-21 15:40:00,18.91,18.92,18.79,18.83,446800.0,17.63,17.6393,17.5181,17.5554,446800.0
2011-06-21 15:45:00,18.85,18.94,18.84,18.93,650000.0,17.574,17.658,17.5647,17.6486,650000.0
2011-06-21 15:50:00,18.93,18.96,18.92,18.93,492800.0,17.6486,17.6766,17.6393,17.6486,492800.0
2011-06-21 15:55:00,18.93,18.94,18.89,18.91,1347600.0,17.6486,17.658,17.6113,17.63,1347600.0
2011-06-22 09:30:00,18.6,18.74,18.56,18.74,1131600.0,17.341,17.4715,17.3037,17.4715,1131600.0
2011-06-22 09:35:00,18.74,18.77,18.65,18.72,812400.0,17.4715,17.4995,17.3876,17.4528,812400.0
2011-06-22 09:40:00,18.72,18.85,18.68,18.82,1038000.0,17.4528,17.574,17.4155,17.5461,1038000.0
2011-06-22 09:45:00,18.82,18.9,18.81,18.85,743600.0,17.5461,17.6207,17.5367,17.574,743600.0
2011-06-22 09:50:00,18.85,18.85,18.78,18.81,742400.0,17.574,17.574,17.5088,17.5367,742400.0
2011-06-22 09:55:00,18.82,18.92,18.8,18.9,518400.0,17.5461,17.6393,17.5274,17.6207,518400.0
2011-06-22 10:00:00,18.88,18.9,18.76,18.83,549600.0,17.602,17.6207,17.4901,17.5554,549600.0
2011-06-22 10:05:00,18.83,18.93,18.82,18.89,572400.0,17.5554,17.6486,17.5461,17.6113,572400.0
2011-06-22 10:10:00,18.89,18.89,18.78,18.78,412000.0,17.6113,17.6113,17.5088,17.5088,412000.0
2011-06-22 10:15:00,18.78,18.78,18.68,18.72,633200.0,17.5088,17.5088,17.4155,17.4528,633200.0
2011-06-22 10:20:00,18.72,18.83,18.69,18.81,366000.0,17.4528,17.5554,17.4249,17.5367,366000.0
2011-06-22 10:25:00,18.81,18.86,18.77,18.83,298800.0,17.5367,17.5834,17.4995,17.5554,298800.0
2011-06-22 10:30:00,18.83,18.93,18.83,18.88,621200.0,17.5554,17.6486,17.5554,17.602,621200.0
2011-06-22 10:35:00,18.89,18.91,18.87,18.89,320400.0,17.6113,17.63,17.5927,17.6113,320400.0
2011-06-22 10:40:00,18.89,18.92,18.83,18.86,314800.0,17.6113,17.6393,17.5554,17.5834,314800.0
2011-06-22 10:45:00,18.86,18.94,18.84,18.92,440400.0,17.5834,17.658,17.5647,17.6393,440400.0
2011-06-22 10:50:00,18.92,19.03,18.9,19.02,641600.0,17.6393,17.7419,17.6207,17.7325,641600.0
2011-06-22 10:55:00,19.02,19.13,19.0,19.09,940000.0,17.7325,17.8351,17.7139,17.7978,940000.0
2011-06-22 11:00:00,19.09,19.1,19.04,19.08,416800.0,17.7978,17.8071,17.7512,17.7885,416800.0
2011-06-22 11:05:00,19.08,19.09,19.03,19.05,338400.0,17.7885,17.7978,17.7419,17.7605,338400.0
2011-06-22 11:10:00,19.05,19.09,19.03,19.04,236000.0,17.7605,17.7978,17.7419,17.7512,236000.0
2011-06-22 11:15:00,19.05,19.16,19.05,19.16,354800.0,17.7605,17.8631,17.7605,17.8631,354800.0
2011-06-22 11:20:00,19.17,19.22,19.12,19.15,374400.0,17.8724,17.919,17.8258,17.8537,374400.0
2011-06-22 11:25:00,19.16,19.19,19.14,19.18,158000.0,17.8631,17.891,17.8444,17.8817,158000.0
2011-06-22 11:30:00,19.19,19.19,19.12,19.13,241600.0,17.891,17.891,17.8258,17.8351,241600.0
2011-06-22 11:35:00,19.13,19.21,19.13,19.2,210400.0,17.8351,17.9097,17.8351,17.9004,210400.0
2011-06-22 11:40:00,19.2,19.21,19.1,19.14,327600.0,17.9004,17.9097,17.8071,17.8444,327600.0
2011-06-22 11:45:00,19.14,19.15,19.11,19.14,143600.0,17.8444,17.8537,17.8164,17.8444,143600.0
2011-06-22 11:50:00,19.13,19.15,19.1,19.14,172400.0,17.8351,17.8537,17.8071,17.8444,172400.0
2011-06-22 11:55:00,19.13,19.14,19.08,19.08,156400.0,17.8351,17.8444,17.7885,17.7885,156400.0
2011-06-22 12:00:00,19.08,19.1,19.01,19.04,372800.0,17.7885,17.8071,17.7232,17.7512,372800.0
2011-06-22 12:05:00,19.04,19.1,19.03,19.1,207200.0,17.7512,17.8071,17.7419,17.8071,207200.0
2011-06-22 12:10:00,19.11,19.14,19.09,19.11,245600.0,17.8164,17.8444,17.7978,17.8164,245600.0
2011-06-22 12:15:00,19.11,19.19,19.11,19.13,254000.0,17.8164,17.891,17.8164,17.8351,254000.0
2011-06-22 12:20:00,19.12,19.13,19.08,19.1,246000.0,17.8258,17.8351,17.7885,17.8071,246000.0
2011-06-22 12:25:00,19.1,19.13,19.05,19.12,295200.0,17.8071,17.8351,17.7605,17.8258,295200.0
2011-06-22 12:30:00,19.11,19.11,18.95,18.99,580000.0,17.8164,17.8164,17.6673,17.7046,580000.0
2011-06-22 12:35:00,18.98,19.0,18.9,18.98,570000.0,17.6952,17.7139,17.6207,17.6952,570000.0
2011-06-22 12:40:00,18.98,19.09,18.95,19.09,528800.0,17.6952,17.7978,17.6673,17.7978,528800.0
2011-06-22 12:45:00,19.08,19.14,19.07,19.1,533200.0,17.7885,17.8444,17.7792,17.8071,533200.0
2011-06-22 12:50:00,19.1,19.16,19.09,19.11,232800.0,17.8071,17.8631,17.7978,17.8164,232800.0
2011-06-22 12:55:00,19.1,19.13,19.08,19.13,144000.0,17.8071,17.8351,17.7885,17.8351,144000.0
2011-06-22 13:00:00,19.12,19.13,19.05,19.09,210800.0,17.8258,17.8351,17.7605,17.7978,210800.0
2011-06-22 13:05:00,19.09,19.11,19.06,19.11,124800.0,17.7978,17.8164,17.7698,17.8164,124800.0
2011-06-22 13:10:00,19.11,19.13,19.08,19.09,129600.0,17.8164,17.8351,17.7885,17.7978,129600.0
2011-06-22 13:15:00,19.09,19.15,19.09,19.13,198800.0,17.7978,17.8537,17.7978,17.8351,198800.0
2011-06-22 13:20:00,19.12,19.17,19.11,19.13,217600.0,17.8258,17.8724,17.8164,17.8351,217600.0
2011-06-22 13:25:00,19.13,19.16,19.13,19.16,166400.0,17.8351,17.8631,17.8351,17.8631,166400.0
2011-06-22 13:30:00,19.16,19.2,19.15,19.19,323600.0,17.8631,17.9004,17.8537,17.891,323600.0
2011-06-22 13:35:00,19.2,19.2,19.15,19.17,209600.0,17.9004,17.9004,17.8537,17.8724,209600.0
2011-06-22 13:40:00,19.16,19.19,19.14,19.18,183600.0,17.8631,17.891,17.8444,17.8817,183600.0
2011-06-22 13:45:00,19.17,19.18,19.14,19.17,109600.0,17.8724,17.8817,17.8444,17.8724,109600.0
2011-06-22 13:50:00,19.17,19.19,19.15,19.19,75600.0,17.8724,17.891,17.8537,17.891,75600.0
2011-06-22 13:55:00,19.18,19.2,19.17,19.19,192800.0,17.8817,17.9004,17.8724,17.891,192800.0
2011-06-22 14:00:00,19.18,19.18,19.07,19.07,543200.0,17.8817,17.8817,17.7792,17.7792,543200.0
2011-06-22 14:05:00,19.06,19.13,18.99,19.12,665600.0,17.7698,17.8351,17.7046,17.8258,665600.0
2011-06-22 14:10:00,19.11,19.12,19.05,19.08,381200.0,17.8164,17.8258,17.7605,17.7885,381200.0
2011-06-22 14:15:00,19.08,19.14,19.06,19.07,220400.0,17.7885,17.8444,17.7698,17.7792,220400.0
2011-06-22 14:20:00,19.07,19.16,19.06,19.14,280000.0,17.7792,17.8631,17.7698,17.8444,280000.0
2011-06-22 14:25:00,19.14,19.19,19.05,19.07,568800.0,17.8444,17.891,17.7605,17.7792,568800.0
2011-06-22 14:30:00,19.05,19.07,19.0,19.04,308400.0,17.7605,17.7792,17.7139,17.7512,308400.0
2011-06-22 14:35:00,19.04,19.05,18.94,18.94,351600.0,17.7512,17.7605,17.658,17.658,351600.0
2011-06-22 14:40:00,18.94,18.98,18.84,18.89,582400.0,17.658,17.6952,17.5647,17.6113,582400.0
2011-06-22 14:45:00,18.89,18.96,18.88,18.95,250000.0,17.6113,17.6766,17.602,17.6673,250000.0
2011-06-22 14:50:00,18.95,19.0,18.78,18.78,982400.0,17.6673,17.7139,17.5088,17.5088,982400.0
2011-06-22 14:55:00,18.78,18.81,18.73,18.8,667600.0,17.5088,17.5367,17.4622,17.5274,667600.0
2011-06-22 15:00:00,18.8,18.84,18.76,18.81,425200.0,17.5274,17.5647,17.4901,17.5367,425200.0
2011-06-22 15:05:00,18.8,18.88,18.76,18.88,441200.0,17.5274,17.602,17.4901,17.602,441200.0
2011-06-22 15:10:00,18.88,18.91,18.81,18.81,352400.0,17.602,17.63,17.5367,17.5367,352400.0
2011-06-22 15:15:00,18.81,18.84,18.77,18.83,313600.0,17.5367,17.5647,17.4995,17.5554,313600.0
2011-06-22 15:20:00,18.84,18.88,18.8,18.82,307200.0,17.5647,17.602,17.5274,17.5461,307200.0
2011-06-22 15:25:00,18.82,18.83,18.77,18.8,543200.0,17.5461,17.5554,17.4995,17.5274,543200.0
2011-06-22 15:30:00,18.8,18.81,18.67,18.71,930800.0,17.5274,17.5367,17.4062,17.4435,930800.0
2011-06-22 15:35:00,18.72,18.76,18.66,18.67,538400.0,17.4528,17.4901,17.3969,17.4062,538400.0
2011-06-22 15:40:00,18.67,18.69,18.56,18.56,1090000.0,17.4062,17.4249,17.3037,17.3037,1090000.0
2011-06-22 15:45:00,18.56,18.62,18.54,18.57,1242000.0,17.3037,17.3596,17.285,17.313,1242000.0
2011-06-22 15:50:00,18.56,18.61,18.53,18.54,930800.0,17.3037,17.3503,17.2757,17.285,930800.0
2011-06-22 15:55:00,18.54,18.54,18.45,18.47,1140000.0,17.285,17.285,17.2011,17.2198,1140000.0
2011-06-23 09:30:00,17.85,17.87,17.47,17.55,2666400.0,16.6417,16.6604,16.2875,16.362,2666400.0
2011-06-23 09:35:00,17.55,17.67,17.49,17.64,1404800.0,16.362,16.4739,16.3061,16.4459,1404800.0
2011-06-23 09:40:00,17.64,17.65,17.28,17.31,1901200.0,16.4459,16.4553,16.1103,16.1383,1901200.0
2011-06-23 09:45:00,17.31,17.57,17.3,17.48,2288800.0,16.1383,16.3807,16.129,16.2968,2288800.0
2011-06-23 09:50:00,17.49,17.51,17.29,17.35,1296800.0,16.3061,16.3247,16.1196,16.1756,1296800.0
2011-06-23 09:55:00,17.36,17.53,17.31,17.52,1332800.0,16.1849,16.3434,16.1383,16.3341,1332800.0
2011-06-23 10:00:00,17.53,17.72,17.44,17.69,1590800.0,16.3434,16.5205,16.2595,16.4926,1590800.0
2011-06-23 10:05:00,17.69,17.86,17.65,17.83,1569200.0,16.4926,16.6511,16.4553,16.6231,1569200.0
2011-06-23 10:10:00,17.83,17.97,17.81,17.86,1546000.0,16.6231,16.7536,16.6044,16.6511,1546000.0
2011-06-23 10:15:00,17.85,17.89,17.77,17.8,741200.0,16.6417,16.679,16.5671,16.5951,741200.0
2011-06-23 10:20:00,17.81,17.84,17.67,17.68,832800.0,16.6044,16.6324,16.4739,16.4832,832800.0
2011-06-23 10:25:00,17.67,17.89,17.59,17.86,1221200.0,16.4739,16.679,16.3993,16.6511,1221200.0
2011-06-23 10:30:00,17.86,17.88,17.67,17.7,770400.0,16.6511,16.6697,16.4739,16.5019,770400.0
2011-06-23 10:35:00,17.67,17.71,17.55,17.69,1132000.0,16.4739,16.5112,16.362,16.4926,1132000.0
2011-06-23 10:40:00,17.68,17.71,17.57,17.61,487200.0,16.4832,16.5112,16.3807,16.418,487200.0
2011-06-23 10:45:00,17.61,17.61,17.46,17.5,1116400.0,16.418,16.418,16.2781,16.3154,1116400.0
2011-06-23 10:50:00,17.49,17.56,17.44,17.53,822400.0,16.3061,16.3714,16.2595,16.3434,822400.0
2011-06-23 10:55:00,17.53,17.67,17.5,17.65,988400.0,16.3434,16.4739,16.3154,16.4553,988400.0
2011-06-23 11:00:00,17.65,17.71,17.59,17.62,644000.0,16.4553,16.5112,16.3993,16.4273,644000.0
2011-06-23 11:05:00,17.61,17.71,17.61,17.7,488400.0,16.418,16.5112,16.418,16.5019,488400.0
2011-06-23 11:10:00,17.7,17.71,17.56,17.59,475600.0,16.5019,16.5112,16.3714,16.3993,475600.0
2011-06-23 11:15:00,17.59,17.66,17.52,17.61,556000.0,16.3993,16.4646,16.3341,16.418,556000.0
2011-06-23 11:20:00,17.61,17.67,17.6,17.62,216000.0,16.418,16.4739,16.4087,16.4273,216000.0
2011-06-23 11:25:00,17.62,17.77,17.61,17.76,760400.0,16.4273,16.5671,16.418,16.5578,760400.0
2011-06-23 11:30:00,17.75,17.83,17.73,17.79,695200.0,16.5485,16.6231,16.5299,16.5858,695200.0
2011-06-23 11:35:00,17.8,17.85,17.75,17.75,544000.0,16.5951,16.6417,16.5485,16.5485,544000.0
2011-06-23 11:40:00,17.76,17.8,17.74,17.8,315200.0,16.5578,16.5951,16.5392,16.5951,315200.0
2011-06-23 11:45:00,17.8,17.81,17.72,17.75,268800.0,16.5951,16.6044,16.5205,16.5485,268800.0
2011-06-23 11:50:00,17.75,17.76,17.68,17.69,254800.0,16.5485,16.5578,16.4832,16.4926,254800.0
2011-06-23 11:55:00,17.7,17.82,17.68,17.8,510000.0,16.5019,16.6138,16.4832,16.5951,510000.0
2011-06-23 12:00:00,17.8,17.88,17.79,17.88,620800.0,16.5951,16.6697,16.5858,16.6697,620800.0
2011-06-23 12:05:00,17.88,17.91,17.8,17.82,658000.0,16.6697,16.6977,16.5951,16.6138,658000.0
2011-06-23 12:10:00,17.83,17.87,17.81,17.84,228000.0,16.6231,16.6604,16.6044,16.6324,228000.0
2011-06-23 12:15:00,17.83,17.85,17.72,17.72,372000.0,16.6231,16.6417,16.5205,16.5205,372000.0
2011-06-23 12:20:00,17.74,17.78,17.72,17.75,194800.0,16.5392,16.5765,16.5205,16.5485,194800.0
2011-06-23 12:25:00,17.74,17.75,17.64,17.68,333200.0,16.5392,16.5485,16.4459,16.4832,333200.0
2011-06-23 12:30:00,17.68,17.75,17.68,17.72,208400.0,16.4832,16.5485,16.4832,16.5205,208400.0
2011-06-23 12:35:00,17.72,17.81,17.71,17.79,192800.0,16.5205,16.6044,16.5112,16.5858,192800.0
2011-06-23 12:40:00,17.8,17.94,17.78,17.92,546800.0,16.5951,16.7256,16.5765,16.707,546800.0
2011-06-23 12:45:00,17.92,17.99,17.9,17.98,611200.0,16.707,16.7723,16.6883,16.7629,611200.0
2011-06-23 12:50:00,17.99,18.07,17.99,18.03,874000.0,16.7723,16.8468,16.7723,16.8095,874000.0
2011-06-23 12:55:00,18.04,18.12,18.02,18.12,482400.0,16.8189,16.8935,16.8002,16.8935,482400.0
2011-06-23 13:00:00,18.12,18.24,18.1,18.23,909200.0,16.8935,17.0053,16.8748,16.996,909200.0
2011-06-23 13:05:00,18.23,18.29,18.21,18.23,865200.0,16.996,17.0519,16.9774,16.996,865200.0
2011-06-23 13:10:00,18.22,18.27,18.19,18.2,510400.0,16.9867,17.0333,16.9587,16.968,510400.0
2011-06-23 13:15:00,18.2,18.21,18.14,18.15,326800.0,16.968,16.9774,16.9121,16.9214,326800.0
2011-06-23 13:20:00,18.15,18.2,18.14,18.14,256000.0,16.9214,16.968,16.9121,16.9121,256000.0
2011-06-23 13:25:00,18.14,18.2,18.13,18.18,323600.0,16.9121,16.968,16.9028,16.9494,323600.0
2011-06-23 13:30:00,18.18,18.39,18.18,18.38,873600.0,16.9494,17.1452,16.9494,17.1359,873600.0
2011-06-23 13:35:00,18.39,18.42,18.3,18.3,759200.0,17.1452,17.1731,17.0613,17.0613,759200.0
2011-06-23 13:40:00,18.29,18.31,18.22,18.22,274800.0,17.0519,17.0706,16.9867,16.9867,274800.0
2011-06-23 13:45:00,18.22,18.27,18.21,18.24,258000.0,16.9867,17.0333,16.9774,17.0053,258000.0
2011-06-23 13:50:00,18.25,18.28,18.18,18.2,464000.0,17.0147,17.0426,16.9494,16.968,464000.0
2011-06-23 13:55:00,18.2,18.31,18.19,18.3,331200.0,16.968,17.0706,16.9587,17.0613,331200.0
2011-06-23 14:00:00,18.31,18.31,18.16,18.16,614000.0,17.0706,17.0706,16.9307,16.9307,614000.0
2011-06-23 14:05:00,18.16,18.18,18.09,18.17,579600.0,16.9307,16.9494,16.8655,16.9401,579600.0
2011-06-23 14:10:00,18.18,18.21,18.05,18.07,416000.0,16.9494,16.9774,16.8282,16.8468,416000.0
2011-06-23 14:15:00,18.05,18.08,17.99,18.06,526000.0,16.8282,16.8562,16.7723,16.8375,526000.0
2011-06-23 14:20:00,18.07,18.09,18.01,18.08,239200.0,16.8468,16.8655,16.7909,16.8562,239200.0
2011-06-23 14:25:00,18.09,18.13,18.08,18.11,270000.0,16.8655,16.9028,16.8562,16.8841,270000.0
2011-06-23 14:30:00,18.1,18.2,18.1,18.17,421200.0,16.8748,16.968,16.8748,16.9401,421200.0
2011-06-23 14:35:00,18.16,18.17,17.96,17.97,594400.0,16.9307,16.9401,16.7443,16.7536,594400.0
2011-06-23 14:40:00,17.97,18.03,17.93,18.0,440800.0,16.7536,16.8095,16.7163,16.7816,440800.0
2011-06-23 14:45:00,18.0,18.02,17.89,17.95,427600.0,16.7816,16.8002,16.679,16.735,427600.0
2011-06-23 14:50:00,17.94,18.01,17.91,17.96,382400.0,16.7256,16.7909,16.6977,16.7443,382400.0
2011-06-23 14:55:00,17.97,18.56,17.96,18.56,1888800.0,16.7536,17.3037,16.7443,17.3037,1888800.0
2011-06-23 15:00:00,18.56,18.6,18.26,18.36,1709600.0,17.3037,17.341,17.024,17.1172,1709600.0
2011-06-23 15:05:00,18.36,18.68,18.32,18.58,1710000.0,17.1172,17.4155,17.0799,17.3223,1710000.0
2011-06-23 15:10:00,18.56,18.69,18.49,18.63,1158000.0,17.3037,17.4249,17.2384,17.3689,1158000.0
2011-06-23 15:15:00,18.63,18.79,18.63,18.65,1406400.0,17.3689,17.5181,17.3689,17.3876,1406400.0
2011-06-23 15:20:00,18.65,18.71,18.56,18.66,1144400.0,17.3876,17.4435,17.3037,17.3969,1144400.0
2011-06-23 15:25:00,18.67,18.67,18.49,18.49,700000.0,17.4062,17.4062,17.2384,17.2384,700000.0
2011-06-23 15:30:00,18.5,18.52,18.33,18.41,1036000.0,17.2477,17.2664,17.0892,17.1638,1036000.0
2011-06-23 15:35:00,18.41,18.51,18.36,18.4,725600.0,17.1638,17.2571,17.1172,17.1545,725600.0
2011-06-23 15:40:00,18.39,18.59,18.39,18.48,677200.0,17.1452,17.3316,17.1452,17.2291,677200.0
2011-06-23 15:45:00,18.48,18.64,18.44,18.64,804400.0,17.2291,17.3783,17.1918,17.3783,804400.0
2011-06-23 15:50:00,18.62,18.7,18.62,18.67,837200.0,17.3596,17.4342,17.3596,17.4062,837200.0
2011-06-23 15:55:00,18.67,18.72,18.65,18.66,1163200.0,17.4062,17.4528,17.3876,17.3969,1163200.0
2011-06-24 09:30:00,18.87,18.91,18.78,18.86,1150800.0,17.5927,17.63,17.5088,17.5834,1150800.0
2011-06-24 09:35:00,18.87,18.97,18.72,18.93,1456400.0,17.5927,17.6859,17.4528,17.6486,1456400.0
2011-06-24 09:40:00,18.93,18.98,18.77,18.78,1319200.0,17.6486,17.6952,17.4995,17.5088,1319200.0
2011-06-24 09:45:00,18.77,18.84,18.57,18.6,1798800.0,17.4995,17.5647,17.313,17.341,1798800.0
2011-06-24 09:50:00,18.59,18.61,18.51,18.61,1173600.0,17.3316,17.3503,17.2571,17.3503,1173600.0
2011-06-24 09:55:00,18.61,18.75,18.56,18.71,1121600.0,17.3503,17.4808,17.3037,17.4435,1121600.0
2011-06-24 10:00:00,18.7,18.77,18.56,18.65,1335600.0,17.4342,17.4995,17.3037,17.3876,1335600.0
2011-06-24 10:05:00,18.66,18.68,18.52,18.56,964000.0,17.3969,17.4155,17.2664,17.3037,964000.0
2011-06-24 10:10:00,18.56,18.59,18.32,18.39,1613600.0,17.3037,17.3316,17.0799,17.1452,1613600.0
2011-06-24 10:15:00,18.38,18.4,18.32,18.39,1171200.0,17.1359,17.1545,17.0799,17.1452,1171200.0
2011-06-24 10:20:00,18.38,18.42,18.33,18.36,730000.0,17.1359,17.1731,17.0892,17.1172,730000.0
2011-06-24 10:25:00,18.36,18.36,18.23,18.3,1450000.0,17.1172,17.1172,16.996,17.0613,1450000.0
2011-06-24 10:30:00,18.3,18.44,18.24,18.42,1088800.0,17.0613,17.1918,17.0053,17.1731,1088800.0
2011-06-24 10:35:00,18.42,18.51,18.41,18.47,1006800.0,17.1731,17.2571,17.1638,17.2198,1006800.0
2011-06-24 10:40:00,18.47,18.54,18.37,18.37,911200.0,17.2198,17.285,17.1265,17.1265,911200.0
2011-06-24 10:45:00,18.37,18.41,18.31,18.35,778400.0,17.1265,17.1638,17.0706,17.1079,778400.0
2011-06-24 10:50:00,18.35,18.38,18.24,18.37,1109600.0,17.1079,17.1359,17.0053,17.1265,1109600.0
2011-06-24 10:55:00,18.37,18.42,18.31,18.4,941200.0,17.1265,17.1731,17.0706,17.1545,941200.0
2011-06-24 11:00:00,18.4,18.48,18.38,18.48,642400.0,17.1545,17.2291,17.1359,17.2291,642400.0
2011-06-24 11:05:00,18.48,18.48,18.33,18.4,810800.0,17.2291,17.2291,17.0892,17.1545,810800.0
2011-06-24 11:10:00,18.39,18.41,18.27,18.35,931200.0,17.1452,17.1638,17.0333,17.1079,931200.0
2011-06-24 11:15:00,18.35,18.46,18.34,18.46,643200.0,17.1079,17.2104,17.0986,17.2104,643200.0
2011-06-24 11:20:00,18.45,18.53,18.42,18.51,681600.0,17.2011,17.2757,17.1731,17.2571,681600.0
2011-06-24 11:25:00,18.52,18.62,18.44,18.59,1350000.0,17.2664,17.3596,17.1918,17.3316,1350000.0
2011-06-24 11:30:00,18.59,18.63,18.5,18.53,736000.0,17.3316,17.3689,17.2477,17.2757,736000.0
2011-06-24 11:35:00,18.53,18.61,18.53,18.58,473200.0,17.2757,17.3503,17.2757,17.3223,473200.0
2011-06-24 11:40:00,18.57,18.61,18.51,18.61,565600.0,17.313,17.3503,17.2571,17.3503,565600.0
2011-06-24 11:45:00,18.61,18.63,18.57,18.57,580000.0,17.3503,17.3689,17.313,17.313,580000.0
2011-06-24 11:50:00,18.56,18.56,18.5,18.5,458400.0,17.3037,17.3037,17.2477,17.2477,458400.0
2011-06-24 11:55:00,18.5,18.51,18.39,18.44,696400.0,17.2477,17.2571,17.1452,17.1918,696400.0
2011-06-24 12:00:00,18.44,18.52,18.41,18.51,556800.0,17.1918,17.2664,17.1638,17.2571,556800.0
2011-06-24 12:05:00,18.52,18.52,18.35,18.39,601200.0,17.2664,17.2664,17.1079,17.1452,601200.0
2011-06-24 12:10:00,18.38,18.38,18.34,18.35,520800.0,17.1359,17.1359,17.0986,17.1079,520800.0
2011-06-24 12:15:00,18.35,18.42,18.34,18.39,473200.0,17.1079,17.1731,17.0986,17.1452,473200.0
2011-06-24 12:20:00,18.39,18.41,18.32,18.35,344800.0,17.1452,17.1638,17.0799,17.1079,344800.0
2011-06-24 12:25:00,18.34,18.38,18.31,18.36,476000.0,17.0986,17.1359,17.0706,17.1172,476000.0
2011-06-24 12:30:00,18.36,18.45,18.34,18.45,439600.0,17.1172,17.2011,17.0986,17.2011,439600.0
2011-06-24 12:35:00,18.46,18.48,18.43,18.47,352800.0,17.2104,17.2291,17.1825,17.2198,352800.0
2011-06-24 12:40:00,18.48,18.48,18.36,18.38,731600.0,17.2291,17.2291,17.1172,17.1359,731600.0
2011-06-24 12:45:00,18.38,18.38,18.29,18.3,509200.0,17.1359,17.1359,17.0519,17.0613,509200.0
2011-06-24 12:50:00,18.29,18.34,18.25,18.29,738000.0,17.0519,17.0986,17.0147,17.0519,738000.0
2011-06-24 12:55:00,18.29,18.36,18.29,18.35,411200.0,17.0519,17.1172,17.0519,17.1079,411200.0
2011-06-24 13:00:00,18.36,18.36,18.24,18.28,690800.0,17.1172,17.1172,17.0053,17.0426,690800.0
2011-06-24 13:05:00,18.26,18.32,18.23,18.31,556000.0,17.024,17.0799,16.996,17.0706,556000.0
2011-06-24 13:10:00,18.31,18.38,18.28,18.34,612000.0,17.0706,17.1359,17.0426,17.0986,612000.0
2011-06-24 13:15:00,18.34,18.37,18.32,18.34,284800.0,17.0986,17.1265,17.0799,17.0986,284800.0
2011-06-24 13:20:00,18.34,18.36,18.29,18.36,312000.0,17.0986,17.1172,17.0519,17.1172,312000.0
2011-06-24 13:25:00,18.35,18.38,18.34,18.36,354000.0,17.1079,17.1359,17.0986,17.1172,354000.0
2011-06-24 13:30:00,18.36,18.37,18.29,18.32,284400.0,17.1172,17.1265,17.0519,17.0799,284400.0
2011-06-24 13:35:00,18.31,18.45,18.3,18.42,628000.0,17.0706,17.2011,17.0613,17.1731,628000.0
2011-06-24 13:40:00,18.42,18.46,18.34,18.38,517600.0,17.1731,17.2104,17.0986,17.1359,517600.0
2011-06-24 13:45:00,18.38,18.42,18.36,18.4,390400.0,17.1359,17.1731,17.1172,17.1545,390400.0
2011-06-24 13:50:00,18.41,18.46,18.39,18.4,464000.0,17.1638,17.2104,17.1452,17.1545,464000.0
2011-06-24 13:55:00,18.39,18.39,18.33,18.36,351600.0,17.1452,17.1452,17.0892,17.1172,351600.0
2011-06-24 14:00:00,18.36,18.38,18.28,18.28,416400.0,17.1172,17.1359,17.0426,17.0426,416400.0
2011-06-24 14:05:00,18.28,18.3,18.25,18.26,457200.0,17.0426,17.0613,17.0147,17.024,457200.0
2011-06-24 14:10:00,18.26,18.29,18.21,18.21,844400.0,17.024,17.0519,16.9774,16.9774,844400.0
2011-06-24 14:15:00,18.22,18.27,18.2,18.27,646800.0,16.9867,17.0333,16.968,17.0333,646800.0
2011-06-24 14:20:00,18.26,18.31,18.2,18.3,528400.0,17.024,17.0706,16.968,17.0613,528400.0
2011-06-24 14:25:00,18.3,18.32,18.26,18.29,404400.0,17.0613,17.0799,17.024,17.0519,404400.0
2011-06-24 14:30:00,18.29,18.31,18.2,18.21,458000.0,17.0519,17.0706,16.968,16.9774,458000.0
2011-06-24 14:35:00,18.21,18.21,18.08,18.15,918400.0,16.9774,16.9774,16.8562,16.9214,918400.0
2011-06-24 14:40:00,18.16,18.22,18.15,18.2,392800.0,16.9307,16.9867,16.9214,16.968,392800.0
2011-06-24 14:45:00,18.19,18.24,18.15,18.15,390000.0,16.9587,17.0053,16.9214,16.9214,390000.0
2011-06-24 14:50:00,18.15,18.25,18.14,18.24,381600.0,16.9214,17.0147,16.9121,17.0053,381600.0
2011-06-24 14:55:00,18.23,18.24,18.15,18.19,567600.0,16.996,17.0053,16.9214,16.9587,567600.0
2011-06-24 15:00:00,18.19,18.21,18.14,18.15,284400.0,16.9587,16.9774,16.9121,16.9214,284400.0
2011-06-24 15:05:00,18.15,18.17,18.1,18.13,371200.0,16.9214,16.9401,16.8748,16.9028,371200.0
2011-06-24 15:10:00,18.12,18.18,18.11,18.16,324800.0,16.8935,16.9494,16.8841,16.9307,324800.0
2011-06-24 15:15:00,18.16,18.2,18.13,18.16,466400.0,16.9307,16.968,16.9028,16.9307,466400.0
2011-06-24 15:20:00,18.16,18.16,18.09,18.12,404800.0,16.9307,16.9307,16.8655,16.8935,404800.0
2011-06-24 15:25:00,18.12,18.19,18.11,18.16,422800.0,16.8935,16.9587,16.8841,16.9307,422800.0
2011-06-24 15:30:00,18.16,18.35,18.15,18.35,1276800.0,16.9307,17.1079,16.9214,17.1079,1276800.0
2011-06-24 15:35:00,18.35,18.37,18.29,18.32,583200.0,17.1079,17.1265,17.0519,17.0799,583200.0
2011-06-24 15:40:00,18.32,18.38,18.29,18.32,654400.0,17.0799,17.1359,17.0519,17.0799,654400.0
2011-06-24 15:45:00,18.3,18.32,18.17,18.18,655200.0,17.0613,17.0799,16.9401,16.9494,655200.0
2011-06-24 15:50:00,18.18,18.23,18.13,18.2,806000.0,16.9494,16.996,16.9028,16.968,806000.0
2011-06-24 15:55:00,18.2,18.41,18.2,18.39,1661200.0,16.968,17.1638,16.968,17.1452,1661200.0
2011-06-27 09:30:00,18.38,18.45,18.19,18.2,727600.0,17.1359,17.2011,16.9587,16.968,727600.0
2011-06-27 09:35:00,18.2,18.2,18.08,18.09,1069600.0,16.968,16.968,16.8562,16.8655,1069600.0
2011-06-27 09:40:00,18.1,18.37,18.06,18.35,1104000.0,16.8748,17.1265,16.8375,17.1079,1104000.0
2011-06-27 09:45:00,18.36,18.43,18.33,18.42,766400.0,17.1172,17.1825,17.0892,17.1731,766400.0
2011-06-27 09:50:00,18.43,18.52,18.4,18.48,978800.0,17.1825,17.2664,17.1545,17.2291,978800.0
2011-06-27 09:55:00,18.47,18.51,18.42,18.43,522000.0,17.2198,17.2571,17.1731,17.1825,522000.0
2011-06-27 10:00:00,18.44,18.52,18.42,18.51,539200.0,17.1918,17.2664,17.1731,17.2571,539200.0
2011-06-27 10:05:00,18.5,18.52,18.43,18.45,428400.0,17.2477,17.2664,17.1825,17.2011,428400.0
2011-06-27 10:10:00,18.44,18.59,18.44,18.58,652000.0,17.1918,17.3316,17.1918,17.3223,652000.0
2011-06-27 10:15:00,18.58,18.65,18.53,18.65,572000.0,17.3223,17.3876,17.2757,17.3876,572000.0
2011-06-27 10:20:00,18.65,18.72,18.61,18.7,895600.0,17.3876,17.4528,17.3503,17.4342,895600.0
2011-06-27 10:25:00,18.7,18.81,18.7,18.81,823600.0,17.4342,17.5367,17.4342,17.5367,823600.0
2011-06-27 10:30:00,18.81,18.87,18.73,18.75,884800.0,17.5367,17.5927,17.4622,17.4808,884800.0
2011-06-27 10:35:00,18.75,18.76,18.67,18.68,584800.0,17.4808,17.4901,17.4062,17.4155,584800.0
2011-06-27 10:40:00,18.68,18.76,18.65,18.75,462800.0,17.4155,17.4901,17.3876,17.4808,462800.0
2011-06-27 10:45:00,18.75,18.79,18.72,18.76,559200.0,17.4808,17.5181,17.4528,17.4901,559200.0
2011-06-27 10:50:00,18.76,18.78,18.68,18.72,418400.0,17.4901,17.5088,17.4155,17.4528,418400.0
2011-06-27 10:55:00,18.72,18.73,18.68,18.71,224800.0,17.4528,17.4622,17.4155,17.4435,224800.0
2011-06-27 11:00:00,18.71,18.75,18.69,18.74,520000.0,17.4435,17.4808,17.4249,17.4715,520000.0
2011-06-27 11:05:00,18.74,18.74,18.62,18.63,492800.0,17.4715,17.4715,17.3596,17.3689,492800.0
2011-06-27 11:10:00,18.64,18.69,18.61,18.67,542000.0,17.3783,17.4249,17.3503,17.4062,542000.0
2011-06-27 11:15:00,18.67,18.68,18.59,18.61,398000.0,17.4062,17.4155,17.3316,17.3503,398000.0
2011-06-27 11:20:00,18.61,18.63,18.6,18.61,392800.0,17.3503,17.3689,17.341,17.3503,392800.0
2011-06-27 11:25:00,18.62,18.67,18.61,18.66,315200.0,17.3596,17.4062,17.3503,17.3969,315200.0
2011-06-27 11:30:00,18.66,18.68,18.63,18.67,217200.0,17.3969,17.4155,17.3689,17.4062,217200.0
2011-06-27 11:35:00,18.68,18.75,18.68,18.72,504400.0,17.4155,17.4808,17.4155,17.4528,504400.0
2011-06-27 11:40:00,18.73,18.73,18.67,18.68,328800.0,17.4622,17.4622,17.4062,17.4155,328800.0
2011-06-27 11:45:00,18.68,18.78,18.68,18.78,530400.0,17.4155,17.5088,17.4155,17.5088,530400.0
2011-06-27 11:50:00,18.78,18.82,18.77,18.78,565600.0,17.5088,17.5461,17.4995,17.5088,565600.0
2011-06-27 11:55:00,18.78,18.81,18.73,18.77,587600.0,17.5088,17.5367,17.4622,17.4995,587600.0
2011-06-27 12:00:00,18.78,18.83,18.77,18.79,432800.0,17.5088,17.5554,17.4995,17.5181,432800.0
2011-06-27 12:05:00,18.8,18.83,18.77,18.8,211600.0,17.5274,17.5554,17.4995,17.5274,211600.0
2011-06-27 12:10:00,18.8,18.82,18.77,18.79,184400.0,17.5274,17.5461,17.4995,17.5181,184400.0
2011-06-27 12:15:00,18.79,18.81,18.71,18.73,348000.0,17.5181,17.5367,17.4435,17.4622,348000.0
2011-06-27 12:20:00,18.72,18.74,18.68,18.68,219600.0,17.4528,17.4715,17.4155,17.4155,219600.0
2011-06-27 12:25:00,18.69,18.74,18.69,18.72,223200.0,17.4249,17.4715,17.4249,17.4528,223200.0
2011-06-27 12:30:00,18.72,18.73,18.67,18.67,330000.0,17.4528,17.4622,17.4062,17.4062,330000.0
2011-06-27 12:35:00,18.67,18.7,18.67,18.68,156000.0,17.4062,17.4342,17.4062,17.4155,156000.0
2011-06-27 12:40:00,18.68,18.72,18.68,18.7,153600.0,17.4155,17.4528,17.4155,17.4342,153600.0
2011-06-27 12:45:00,18.7,18.72,18.68,18.69,202400.0,17.4342,17.4528,17.4155,17.4249,202400.0
2011-06-27 12:50:00,18.7,18.71,18.68,18.69,148000.0,17.4342,17.4435,17.4155,17.4249,148000.0
2011-06-27 12:55:00,18.69,18.7,18.64,18.66,250400.0,17.4249,17.4342,17.3783,17.3969,250400.0
2011-06-27 13:00:00,18.66,18.73,18.65,18.7,386000.0,17.3969,17.4622,17.3876,17.4342,386000.0
2011-06-27 13:05:00,18.72,18.73,18.7,18.72,140000.0,17.4528,17.4622,17.4342,17.4528,140000.0
2011-06-27 13:10:00,18.71,18.75,18.69,18.75,172000.0,17.4435,17.4808,17.4249,17.4808,172000.0
2011-06-27 13:15:00,18.75,18.77,18.72,18.74,278800.0,17.4808,17.4995,17.4528,17.4715,278800.0
2011-06-27 13:20:00,18.74,18.74,18.62,18.66,490800.0,17.4715,17.4715,17.3596,17.3969,490800.0
2011-06-27 13:25:00,18.66,18.66,18.55,18.56,506800.0,17.3969,17.3969,17.2943,17.3037,506800.0
2011-06-27 13:30:00,18.56,18.58,18.54,18.56,436400.0,17.3037,17.3223,17.285,17.3037,436400.0
2011-06-27 13:35:00,18.56,18.6,18.53,18.56,371200.0,17.3037,17.341,17.2757,17.3037,371200.0
2011-06-27 13:40:00,18.56,18.57,18.5,18.54,380400.0,17.3037,17.313,17.2477,17.285,380400.0
2011-06-27 13:45:00,18.54,18.57,18.54,18.55,299600.0,17.285,17.313,17.285,17.2943,299600.0
2011-06-27 13:50:00,18.55,18.65,18.54,18.6,526400.0,17.2943,17.3876,17.285,17.341,526400.0
2011-06-27 13:55:00,18.61,18.62,18.58,18.6,255600.0,17.3503,17.3596,17.3223,17.341,255600.0
2011-06-27 14:00:00,18.6,18.74,18.6,18.73,634800.0,17.341,17.4715,17.341,17.4622,634800.0
2011-06-27 14:05:00,18.72,18.81,18.71,18.8,735200.0,17.4528,17.5367,17.4435,17.5274,735200.0
2011-06-27 14:10:00,18.8,18.89,18.79,18.88,855600.0,17.5274,17.6113,17.5181,17.602,855600.0
2011-06-27 14:15:00,18.87,18.89,18.84,18.86,467200.0,17.5927,17.6113,17.5647,17.5834,467200.0
2011-06-27 14:20:00,18.86,18.89,18.83,18.84,498400.0,17.5834,17.6113,17.5554,17.5647,498400.0
2011-06-27 14:25:00,18.84,18.87,18.82,18.86,298800.0,17.5647,17.5927,17.5461,17.5834,298800.0
2011-06-27 14:30:00,18.86,18.89,18.84,18.86,314400.0,17.5834,17.6113,17.5647,17.5834,314400.0
2011-06-27 14:35:00,18.86,18.9,18.85,18.9,195600.0,17.5834,17.6207,17.574,17.6207,195600.0
2011-06-27 14:40:00,18.9,18.94,18.88,18.89,496000.0,17.6207,17.658,17.602,17.6113,496000.0
2011-06-27 14:45:00,18.9,18.92,18.86,18.88,274400.0,17.6207,17.6393,17.5834,17.602,274400.0
2011-06-27 14:50:00,18.87,18.88,18.81,18.84,274400.0,17.5927,17.602,17.5367,17.5647,274400.0
2011-06-27 14:55:00,18.83,18.84,18.82,18.83,114800.0,17.5554,17.5647,17.5461,17.5554,114800.0
2011-06-27 15:00:00,18.83,18.88,18.83,18.86,142400.0,17.5554,17.602,17.5554,17.5834,142400.0
2011-06-27 15:05:00,18.86,18.87,18.78,18.79,278800.0,17.5834,17.5927,17.5088,17.5181,278800.0
2011-06-27 15:10:00,18.78,18.85,18.78,18.85,184800.0,17.5088,17.574,17.5088,17.574,184800.0
2011-06-27 15:15:00,18.85,18.87,18.81,18.87,162400.0,17.574,17.5927,17.5367,17.5927,162400.0
2011-06-27 15:20:00,18.87,18.93,18.86,18.9,490400.0,17.5927,17.6486,17.5834,17.6207,490400.0
2011-06-27 15:25:00,18.91,18.93,18.88,18.88,242400.0,17.63,17.6486,17.602,17.602,242400.0
2011-06-27 15:30:00,18.88,18.91,18.87,18.89,122000.0,17.602,17.63,17.5927,17.6113,122000.0
2011-06-27 15:35:00,18.9,18.9,18.86,18.86,383200.0,17.6207,17.6207,17.5834,17.5834,383200.0
2011-06-27 15:40:00,18.86,18.91,18.84,18.89,425600.0,17.5834,17.63,17.5647,17.6113,425600.0
2011-06-27 15:45:00,18.88,18.9,18.83,18.89,410400.0,17.602,17.6207,17.5554,17.6113,410400.0
2011-06-27 15:50:00,18.89,18.91,18.85,18.88,480000.0,17.6113,17.63,17.574,17.602,480000.0
2011-06-27 15:55:00,18.88,18.89,18.8,18.81,728800.0,17.602,17.6113,17.5274,17.5367,728800.0
2011-06-28 09:30:00,19.02,19.06,18.91,18.97,1521600.0,17.7325,17.7698,17.63,17.6859,1521600.0
2011-06-28 09:35:00,18.97,19.11,18.9,19.1,1889200.0,17.6859,17.8164,17.6207,17.8071,1889200.0
2011-06-28 09:40:00,19.1,19.21,19.04,19.2,1296800.0,17.8071,17.9097,17.7512,17.9004,1296800.0
2011-06-28 09:45:00,19.2,19.27,19.18,19.19,1100000.0,17.9004,17.9656,17.8817,17.891,1100000.0
2011-06-28 09:50:00,19.2,19.25,19.14,19.17,720800.0,17.9004,17.947,17.8444,17.8724,720800.0
2011-06-28 09:55:00,19.16,19.21,19.13,19.17,694400.0,17.8631,17.9097,17.8351,17.8724,694400.0
2011-06-28 10:00:00,19.17,19.29,19.13,19.29,740800.0,17.8724,17.9843,17.8351,17.9843,740800.0
2011-06-28 10:05:00,19.29,19.3,19.21,19.28,619600.0,17.9843,17.9936,17.9097,17.9749,619600.0
2011-06-28 10:10:00,19.29,19.37,19.26,19.34,805600.0,17.9843,18.0588,17.9563,18.0309,805600.0
2011-06-28 10:15:00,19.34,19.38,19.27,19.28,585200.0,18.0309,18.0682,17.9656,17.9749,585200.0
2011-06-28 10:20:00,19.28,19.32,19.25,19.32,420800.0,17.9749,18.0122,17.947,18.0122,420800.0
2011-06-28 10:25:00,19.32,19.36,19.25,19.32,814000.0,18.0122,18.0495,17.947,18.0122,814000.0
2011-06-28 10:30:00,19.34,19.42,19.32,19.39,1186800.0,18.0309,18.1055,18.0122,18.0775,1186800.0
2011-06-28 10:35:00,19.39,19.4,19.29,19.33,530000.0,18.0775,18.0868,17.9843,18.0216,530000.0
2011-06-28 10:40:00,19.34,19.39,19.32,19.36,348800.0,18.0309,18.0775,18.0122,18.0495,348800.0
2011-06-28 10:45:00,19.36,19.39,19.29,19.31,309200.0,18.0495,18.0775,17.9843,18.0029,309200.0
2011-06-28 10:50:00,19.3,19.36,19.3,19.32,313600.0,17.9936,18.0495,17.9936,18.0122,313600.0
2011-06-28 10:55:00,19.33,19.38,19.29,19.29,462800.0,18.0216,18.0682,17.9843,17.9843,462800.0
2011-06-28 11:00:00,19.3,19.3,19.25,19.26,522800.0,17.9936,17.9936,17.947,17.9563,522800.0
2011-06-28 11:05:00,19.26,19.31,19.25,19.31,392000.0,17.9563,18.0029,17.947,18.0029,392000.0
2011-06-28 11:10:00,19.31,19.34,19.27,19.33,514800.0,18.0029,18.0309,17.9656,18.0216,514800.0
2011-06-28 11:15:00,19.33,19.38,19.32,19.34,430800.0,18.0216,18.0682,18.0122,18.0309,430800.0
2011-06-28 11:20:00,19.34,19.38,19.33,19.37,399200.0,18.0309,18.0682,18.0216,18.0588,399200.0
2011-06-28 11:25:00,19.37,19.38,19.32,19.32,240400.0,18.0588,18.0682,18.0122,18.0122,240400.0
2011-06-28 11:30:00,19.34,19.39,19.33,19.36,208000.0,18.0309,18.0775,18.0216,18.0495,208000.0
2011-06-28 11:35:00,19.37,19.38,19.33,19.35,193600.0,18.0588,18.0682,18.0216,18.0402,193600.0
2011-06-28 11:40:00,19.35,19.38,19.34,19.34,271600.0,18.0402,18.0682,18.0309,18.0309,271600.0
2011-06-28 11:45:00,19.35,19.42,19.35,19.38,395600.0,18.0402,18.1055,18.0402,18.0682,395600.0
2011-06-28 11:50:00,19.39,19.43,19.39,19.41,414400.0,18.0775,18.1148,18.0775,18.0961,414400.0
2011-06-28 11:55:00,19.41,19.43,19.36,19.43,244000.0,18.0961,18.1148,18.0495,18.1148,244000.0
2011-06-28 12:00:00,19.43,19.5,19.41,19.48,534400.0,18.1148,18.18,18.0961,18.1614,534400.0
2011-06-28 12:05:00,19.49,19.49,19.46,19.46,197600.0,18.1707,18.1707,18.1428,18.1428,197600.0
2011-06-28 12:10:00,19.47,19.48,19.44,19.48,140400.0,18.1521,18.1614,18.1241,18.1614,140400.0
2011-06-28 12:15:00,19.48,19.54,19.47,19.51,507200.0,18.1614,18.2173,18.1521,18.1894,507200.0
2011-06-28 12:20:00,19.5,19.52,19.49,19.49,171200.0,18.18,18.1987,18.1707,18.1707,171200.0
2011-06-28 12:25:00,19.49,19.5,19.46,19.48,198000.0,18.1707,18.18,18.1428,18.1614,198000.0
2011-06-28 12:30:00,19.49,19.51,19.47,19.49,453200.0,18.1707,18.1894,18.1521,18.1707,453200.0
2011-06-28 12:35:00,19.48,19.53,19.48,19.51,241200.0,18.1614,18.208,18.1614,18.1894,241200.0
2011-06-28 12:40:00,19.51,19.53,19.46,19.5,597200.0,18.1894,18.208,18.1428,18.18,597200.0
2011-06-28 12:45:00,19.5,19.52,19.49,19.51,112000.0,18.18,18.1987,18.1707,18.1894,112000.0
2011-06-28 12:50:00,19.51,19.51,19.47,19.5,206000.0,18.1894,18.1894,18.1521,18.18,206000.0
2011-06-28 12:55:00,19.5,19.54,19.49,19.52,276400.0,18.18,18.2173,18.1707,18.1987,276400.0
2011-06-28 13:00:00,19.52,19.56,19.49,19.56,561200.0,18.1987,18.236,18.1707,18.236,561200.0
2011-06-28 13:05:00,19.56,19.59,19.53,19.57,502000.0,18.236,18.264,18.208,18.2453,502000.0
2011-06-28 13:10:00,19.57,19.58,19.52,19.53,274400.0,18.2453,18.2546,18.1987,18.208,274400.0
2011-06-28 13:15:00,19.53,19.56,19.52,19.55,167600.0,18.208,18.236,18.1987,18.2267,167600.0
2011-06-28 13:20:00,19.54,19.55,19.51,19.52,304400.0,18.2173,18.2267,18.1894,18.1987,304400.0
2011-06-28 13:25:00,19.53,19.56,19.53,19.55,154800.0,18.208,18.236,18.208,18.2267,154800.0
2011-06-28 13:30:00,19.54,19.55,19.46,19.48,442400.0,18.2173,18.2267,18.1428,18.1614,442400.0
2011-06-28 13:35:00,19.48,19.53,19.45,19.51,354400.0,18.1614,18.208,18.1334,18.1894,354400.0
2011-06-28 13:40:00,19.52,19.53,19.47,19.48,282400.0,18.1987,18.208,18.1521,18.1614,282400.0
2011-06-28 13:45:00,19.48,19.55,19.48,19.54,196000.0,18.1614,18.2267,18.1614,18.2173,196000.0
2011-06-28 13:50:00,19.54,19.58,19.51,19.56,260000.0,18.2173,18.2546,18.1894,18.236,260000.0
2011-06-28 13:55:00,19.56,19.58,19.55,19.55,98800.0,18.236,18.2546,18.2267,18.2267,98800.0
2011-06-28 14:00:00,19.55,19.6,19.53,19.56,288400.0,18.2267,18.2733,18.208,18.236,288400.0
2011-06-28 14:05:00,19.57,19.58,19.53,19.55,183200.0,18.2453,18.2546,18.208,18.2267,183200.0
2011-06-28 14:10:00,19.55,19.58,19.53,19.54,191600.0,18.2267,18.2546,18.208,18.2173,191600.0
2011-06-28 14:15:00,19.54,19.58,19.54,19.57,136000.0,18.2173,18.2546,18.2173,18.2453,136000.0
2011-06-28 14:20:00,19.57,19.6,19.54,19.56,248000.0,18.2453,18.2733,18.2173,18.236,248000.0
2011-06-28 14:25:00,19.56,19.63,19.56,19.63,510400.0,18.236,18.3012,18.236,18.3012,510400.0
2011-06-28 14:30:00,19.63,19.64,19.61,19.62,224800.0,18.3012,18.3106,18.2826,18.2919,224800.0
2011-06-28 14:35:00,19.63,19.67,19.63,19.66,306800.0,18.3012,18.3385,18.3012,18.3292,306800.0
2011-06-28 14:40:00,19.66,19.66,19.62,19.63,136400.0,18.3292,18.3292,18.2919,18.3012,136400.0
2011-06-28 14:45:00,19.63,19.66,19.61,19.65,248400.0,18.3012,18.3292,18.2826,18.3199,248400.0
2011-06-28 14:50:00,19.65,19.65,19.59,19.62,253600.0,18.3199,18.3199,18.264,18.2919,253600.0
2011-06-28 14:55:00,19.61,19.65,19.61,19.63,173600.0,18.2826,18.3199,18.2826,18.3012,173600.0
2011-06-28 15:00:00,19.63,19.63,19.59,19.6,290000.0,18.3012,18.3012,18.264,18.2733,290000.0
2011-06-28 15:05:00,19.61,19.63,19.59,19.61,366000.0,18.2826,18.3012,18.264,18.2826,366000.0
2011-06-28 15:10:00,19.61,19.62,19.56,19.56,272000.0,18.2826,18.2919,18.236,18.236,272000.0
2011-06-28 15:15:00,19.56,19.58,19.53,19.55,309600.0,18.236,18.2546,18.208,18.2267,309600.0
2011-06-28 15:20:00,19.55,19.57,19.54,19.56,250800.0,18.2267,18.2453,18.2173,18.236,250800.0
2011-06-28 15:25:00,19.56,19.57,19.53,19.55,268400.0,18.236,18.2453,18.208,18.2267,268400.0
2011-06-28 15:30:00,19.56,19.56,19.53,19.54,225200.0,18.236,18.236,18.208,18.2173,225200.0
2011-06-28 15:35:00,19.54,19.57,19.51,19.56,397600.0,18.2173,18.2453,18.1894,18.236,397600.0
2011-06-28 15:40:00,19.57,19.59,19.53,19.58,405600.0,18.2453,18.264,18.208,18.2546,405600.0
2011-06-28 15:45:00,19.59,19.67,19.59,19.62,786400.0,18.264,18.3385,18.264,18.2919,786400.0
2011-06-28 15:50:00,19.63,19.67,19.62,19.64,557200.0,18.3012,18.3385,18.2919,18.3106,557200.0
2011-06-28 15:55:00,19.64,19.72,19.63,19.72,876000.0,18.3106,18.3852,18.3012,18.3852,876000.0
2011-06-29 09:30:00,19.91,19.98,19.81,19.81,2111600.0,18.5623,18.6276,18.4691,18.4691,2111600.0
2011-06-29 09:35:00,19.82,19.85,19.68,19.76,1498000.0,18.4784,18.5064,18.3479,18.4224,1498000.0
2011-06-29 09:40:00,19.75,19.8,19.65,19.67,1219600.0,18.4131,18.4597,18.3199,18.3385,1219600.0
2011-06-29 09:45:00,19.66,19.78,19.65,19.68,926800.0,18.3292,18.4411,18.3199,18.3479,926800.0
2011-06-29 09:50:00,19.69,19.77,19.65,19.72,644400.0,18.3572,18.4318,18.3199,18.3852,644400.0
2011-06-29 09:55:00,19.72,19.73,19.6,19.67,757600.0,18.3852,18.3945,18.2733,18.3385,757600.0
2011-06-29 10:00:00,19.69,19.74,19.47,19.54,1860400.0,18.3572,18.4038,18.1521,18.2173,1860400.0
2011-06-29 10:05:00,19.53,19.55,19.43,19.49,902000.0,18.208,18.2267,18.1148,18.1707,902000.0
2011-06-29 10:10:00,19.48,19.65,19.47,19.64,1050800.0,18.1614,18.3199,18.1521,18.3106,1050800.0
2011-06-29 10:15:00,19.64,19.72,19.62,19.67,614000.0,18.3106,18.3852,18.2919,18.3385,614000.0
2011-06-29 10:20:00,19.67,19.77,19.66,19.73,706800.0,18.3385,18.4318,18.3292,18.3945,706800.0
2011-06-29 10:25:00,19.74,19.77,19.68,19.76,590000.0,18.4038,18.4318,18.3479,18.4224,590000.0
2011-06-29 10:30:00,19.77,19.84,19.76,19.82,822800.0,18.4318,18.497,18.4224,18.4784,822800.0
2011-06-29 10:35:00,19.82,19.85,19.77,19.84,486000.0,18.4784,18.5064,18.4318,18.497,486000.0
2011-06-29 10:40:00,19.84,19.94,19.84,19.91,936000.0,18.497,18.5903,18.497,18.5623,936000.0
2011-06-29 10:45:00,19.91,19.91,19.85,19.87,534800.0,18.5623,18.5623,18.5064,18.525,534800.0
2011-06-29 10:50:00,19.86,19.91,19.84,19.89,642800.0,18.5157,18.5623,18.497,18.5436,642800.0
2011-06-29 10:55:00,19.89,19.97,19.88,19.96,834000.0,18.5436,18.6182,18.5343,18.6089,834000.0
2011-06-29 11:00:00,19.96,19.96,19.9,19.95,400000.0,18.6089,18.6089,18.553,18.5996,400000.0
2011-06-29 11:05:00,19.94,20.0,19.92,19.98,614800.0,18.5903,18.6462,18.5716,18.6276,614800.0
2011-06-29 11:10:00,19.98,19.98,19.9,19.94,418400.0,18.6276,18.6276,18.553,18.5903,418400.0
2011-06-29 11:15:00,19.94,19.99,19.92,19.93,422800.0,18.5903,18.6369,18.5716,18.5809,422800.0
2011-06-29 11:20:00,19.93,19.96,19.91,19.92,398000.0,18.5809,18.6089,18.5623,18.5716,398000.0
2011-06-29 11:25:00,19.92,19.93,19.87,19.91,704800.0,18.5716,18.5809,18.525,18.5623,704800.0
2011-06-29 11:30:00,19.91,19.97,19.9,19.9,438000.0,18.5623,18.6182,18.553,18.553,438000.0
2011-06-29 11:35:00,19.9,19.92,19.86,19.88,412800.0,18.553,18.5716,18.5157,18.5343,412800.0
2011-06-29 11:40:00,19.88,19.91,19.85,19.88,280400.0,18.5343,18.5623,18.5064,18.5343,280400.0
2011-06-29 11:45:00,19.88,19.93,19.85,19.9,290000.0,18.5343,18.5809,18.5064,18.553,290000.0
2011-06-29 11:50:00,19.89,19.93,19.89,19.92,166800.0,18.5436,18.5809,18.5436,18.5716,166800.0
2011-06-29 11:55:00,19.93,19.98,19.93,19.97,333600.0,18.5809,18.6276,18.5809,18.6182,333600.0
2011-06-29 12:00:00,19.97,20.06,19.94,20.05,635600.0,18.6182,18.7021,18.5903,18.6928,635600.0
2011-06-29 12:05:00,20.06,20.08,20.03,20.05,414000.0,18.7021,18.7208,18.6742,18.6928,414000.0
2011-06-29 12:10:00,20.05,20.06,20.01,20.02,201600.0,18.6928,18.7021,18.6555,18.6648,201600.0
2011-06-29 12:15:00,20.02,20.05,20.01,20.02,219200.0,18.6648,18.6928,18.6555,18.6648,219200.0
2011-06-29 12:20:00,20.02,20.03,19.99,20.0,158400.0,18.6648,18.6742,18.6369,18.6462,158400.0
2011-06-29 12:25:00,20.0,20.03,19.98,20.0,169600.0,18.6462,18.6742,18.6276,18.6462,169600.0
2011-06-29 12:30:00,20.0,20.03,19.99,20.02,250000.0,18.6462,18.6742,18.6369,18.6648,250000.0
2011-06-29 12:35:00,20.03,20.04,20.0,20.02,115600.0,18.6742,18.6835,18.6462,18.6648,115600.0
2011-06-29 12:40:00,20.02,20.02,19.97,19.99,339600.0,18.6648,18.6648,18.6182,18.6369,339600.0
2011-06-29 12:45:00,19.99,20.03,19.98,20.03,194800.0,18.6369,18.6742,18.6276,18.6742,194800.0
2011-06-29 12:50:00,20.02,20.04,19.98,19.99,212800.0,18.6648,18.6835,18.6276,18.6369,212800.0
2011-06-29 12:55:00,20.0,20.01,19.99,19.99,119600.0,18.6462,18.6555,18.6369,18.6369,119600.0
2011-06-29 13:00:00,19.99,20.03,19.96,20.02,319200.0,18.6369,18.6742,18.6089,18.6648,319200.0
2011-06-29 13:05:00,20.02,20.05,20.01,20.05,222400.0,18.6648,18.6928,18.6555,18.6928,222400.0
2011-06-29 13:10:00,20.05,20.12,20.04,20.1,570000.0,18.6928,18.7581,18.6835,18.7394,570000.0
2011-06-29 13:15:00,20.11,20.13,20.06,20.08,235600.0,18.7488,18.7674,18.7021,18.7208,235600.0
2011-06-29 13:20:00,20.08,20.08,20.04,20.06,291200.0,18.7208,18.7208,18.6835,18.7021,291200.0
2011-06-29 13:25:00,20.05,20.07,19.98,20.02,373600.0,18.6928,18.7115,18.6276,18.6648,373600.0
2011-06-29 13:30:00,20.03,20.09,20.0,20.07,250000.0,18.6742,18.7301,18.6462,18.7115,250000.0
2011-06-29 13:35:00,20.08,20.08,20.05,20.08,164400.0,18.7208,18.7208,18.6928,18.7208,164400.0
2011-06-29 13:40:00,20.08,20.1,20.06,20.09,129600.0,18.7208,18.7394,18.7021,18.7301,129600.0
2011-06-29 13:45:00,20.09,20.09,20.05,20.05,136000.0,18.7301,18.7301,18.6928,18.6928,136000.0
2011-06-29 13:50:00,20.06,20.07,19.99,20.0,292400.0,18.7021,18.7115,18.6369,18.6462,292400.0
2011-06-29 13:55:00,20.0,20.02,19.91,19.93,559200.0,18.6462,18.6648,18.5623,18.5809,559200.0
2011-06-29 14:00:00,19.93,19.99,19.91,19.95,287200.0,18.5809,18.6369,18.5623,18.5996,287200.0
2011-06-29 14:05:00,19.95,19.95,19.82,19.82,720400.0,18.5996,18.5996,18.4784,18.4784,720400.0
2011-06-29 14:10:00,19.82,19.83,19.76,19.79,644800.0,18.4784,18.4877,18.4224,18.4504,644800.0
2011-06-29 14:15:00,19.79,19.86,19.77,19.86,349600.0,18.4504,18.5157,18.4318,18.5157,349600.0
2011-06-29 14:20:00,19.86,19.89,19.68,19.72,984400.0,18.5157,18.5436,18.3479,18.3852,984400.0
2011-06-29 14:25:00,19.72,19.72,19.64,19.7,817600.0,18.3852,18.3852,18.3106,18.3665,817600.0
2011-06-29 14:30:00,19.7,19.77,19.69,19.76,582000.0,18.3665,18.4318,18.3572,18.4224,582000.0
2011-06-29 14:35:00,19.77,19.77,19.7,19.71,408400.0,18.4318,18.4318,18.3665,18.3758,408400.0
2011-06-29 14:40:00,19.7,19.73,19.64,19.66,617600.0,18.3665,18.3945,18.3106,18.3292,617600.0
2011-06-29 14:45:00,19.67,19.74,19.67,19.69,574400.0,18.3385,18.4038,18.3385,18.3572,574400.0
2011-06-29 14:50:00,19.69,19.79,19.68,19.75,457200.0,18.3572,18.4504,18.3479,18.4131,457200.0
2011-06-29 14:55:00,19.75,19.82,19.73,19.8,582400.0,18.4131,18.4784,18.3945,18.4597,582400.0
2011-06-29 15:00:00,19.8,19.84,19.78,19.8,506800.0,18.4597,18.497,18.4411,18.4597,506800.0
2011-06-29 15:05:00,19.8,19.81,19.74,19.75,548000.0,18.4597,18.4691,18.4038,18.4131,548000.0
2011-06-29 15:10:00,19.76,19.91,19.76,19.86,1023200.0,18.4224,18.5623,18.4224,18.5157,1023200.0
2011-06-29 15:15:00,19.86,19.88,19.81,19.85,380000.0,18.5157,18.5343,18.4691,18.5064,380000.0
2011-06-29 15:20:00,19.84,19.85,19.78,19.85,409200.0,18.497,18.5064,18.4411,18.5064,409200.0
2011-06-29 15:25:00,19.86,19.93,19.85,19.87,539600.0,18.5157,18.5809,18.5064,18.525,539600.0
2011-06-29 15:30:00,19.87,19.93,19.85,19.92,296000.0,18.525,18.5809,18.5064,18.5716,296000.0
2011-06-29 15:35:00,19.92,19.96,19.91,19.94,742800.0,18.5716,18.6089,18.5623,18.5903,742800.0
2011-06-29 15:40:00,19.95,19.98,19.92,19.94,395200.0,18.5996,18.6276,18.5716,18.5903,395200.0
2011-06-29 15:45:00,19.93,19.97,19.86,19.91,637600.0,18.5809,18.6182,18.5157,18.5623,637600.0
2011-06-29 15:50:00,19.9,19.97,19.89,19.95,698400.0,18.553,18.6182,18.5436,18.5996,698400.0
2011-06-29 15:55:00,19.95,19.96,19.88,19.96,701600.0,18.5996,18.6089,18.5343,18.6089,701600.0
2011-06-30 09:30:00,20.13,20.24,20.11,20.18,860400.0,18.7674,18.87,18.7488,18.814,860400.0
2011-06-30 09:35:00,20.2,20.28,20.06,20.08,983200.0,18.8327,18.9072,18.7021,18.7208,983200.0
2011-06-30 09:40:00,20.1,20.27,20.04,20.25,959600.0,18.7394,18.8979,18.6835,18.8793,959600.0
2011-06-30 09:45:00,20.24,20.45,20.22,20.34,1966400.0,18.87,19.0657,18.8513,18.9632,1966400.0
2011-06-30 09:50:00,20.34,20.35,20.26,20.31,836800.0,18.9632,18.9725,18.8886,18.9352,836800.0
2011-06-30 09:55:00,20.32,20.34,20.24,20.27,745600.0,18.9445,18.9632,18.87,18.8979,745600.0
2011-06-30 10:00:00,20.27,20.43,20.27,20.42,976400.0,18.8979,19.0471,18.8979,19.0378,976400.0
2011-06-30 10:05:00,20.43,20.48,20.39,20.42,1010800.0,19.0471,19.0937,19.0098,19.0378,1010800.0
2011-06-30 10:10:00,20.43,20.43,20.36,20.39,626800.0,19.0471,19.0471,18.9818,19.0098,626800.0
2011-06-30 10:15:00,20.39,20.43,20.34,20.38,633600.0,19.0098,19.0471,18.9632,19.0005,633600.0
2011-06-30 10:20:00,20.38,20.47,20.37,20.46,865200.0,19.0005,19.0844,18.9912,19.0751,865200.0
2011-06-30 10:25:00,20.46,20.5,20.41,20.42,687200.0,19.0751,19.1124,19.0284,19.0378,687200.0
2011-06-30 10:30:00,20.43,20.45,20.38,20.4,338000.0,19.0471,19.0657,19.0005,19.0191,338000.0
2011-06-30 10:35:00,20.4,20.44,20.38,20.38,324000.0,19.0191,19.0564,19.0005,19.0005,324000.0
2011-06-30 10:40:00,20.38,20.42,20.35,20.37,402400.0,19.0005,19.0378,18.9725,18.9912,402400.0
2011-06-30 10:45:00,20.36,20.36,20.3,20.34,548400.0,18.9818,18.9818,18.9259,18.9632,548400.0
2011-06-30 10:50:00,20.34,20.4,20.33,20.37,370800.0,18.9632,19.0191,18.9539,18.9912,370800.0
2011-06-30 10:55:00,20.38,20.38,20.32,20.38,252400.0,19.0005,19.0005,18.9445,19.0005,252400.0
2011-06-30 11:00:00,20.38,20.5,20.36,20.49,1006400.0,19.0005,19.1124,18.9818,19.103,1006400.0
2011-06-30 11:05:00,20.5,20.5,20.45,20.47,336800.0,19.1124,19.1124,19.0657,19.0844,336800.0
2011-06-30 11:10:00,20.47,20.5,20.45,20.47,322800.0,19.0844,19.1124,19.0657,19.0844,322800.0
2011-06-30 11:15:00,20.47,20.5,20.43,20.45,370800.0,19.0844,19.1124,19.0471,19.0657,370800.0
2011-06-30 11:20:00,20.45,20.49,20.43,20.45,183600.0,19.0657,19.103,19.0471,19.0657,183600.0
2011-06-30 11:25:00,20.46,20.48,20.43,20.48,207200.0,19.0751,19.0937,19.0471,19.0937,207200.0
2011-06-30 11:30:00,20.48,20.5,20.46,20.46,431200.0,19.0937,19.1124,19.0751,19.0751,431200.0
2011-06-30 11:35:00,20.47,20.5,20.44,20.46,373600.0,19.0844,19.1124,19.0564,19.0751,373600.0
2011-06-30 11:40:00,20.46,20.47,20.43,20.46,224000.0,19.0751,19.0844,19.0471,19.0751,224000.0
2011-06-30 11:45:00,20.45,20.5,20.44,20.48,456800.0,19.0657,19.1124,19.0564,19.0937,456800.0
2011-06-30 11:50:00,20.48,20.51,20.47,20.5,273200.0,19.0937,19.1217,19.0844,19.1124,273200.0
2011-06-30 11:55:00,20.5,20.56,20.5,20.52,722800.0,19.1124,19.1683,19.1124,19.131,722800.0
2011-06-30 12:00:00,20.52,20.56,20.52,20.55,246000.0,19.131,19.1683,19.131,19.159,246000.0
2011-06-30 12:05:00,20.56,20.58,20.53,20.58,413600.0,19.1683,19.1869,19.1403,19.1869,413600.0
2011-06-30 12:10:00,20.58,20.58,20.52,20.52,268000.0,19.1869,19.1869,19.131,19.131,268000.0
2011-06-30 12:15:00,20.53,20.54,20.5,20.52,193200.0,19.1403,19.1496,19.1124,19.131,193200.0
2011-06-30 12:20:00,20.51,20.54,20.5,20.5,124000.0,19.1217,19.1496,19.1124,19.1124,124000.0
2011-06-30 12:25:00,20.51,20.53,20.49,20.5,275600.0,19.1217,19.1403,19.103,19.1124,275600.0
2011-06-30 12:30:00,20.49,20.5,20.45,20.46,231600.0,19.103,19.1124,19.0657,19.0751,231600.0
2011-06-30 12:35:00,20.46,20.46,20.43,20.45,285600.0,19.0751,19.0751,19.0471,19.0657,285600.0
2011-06-30 12:40:00,20.45,20.46,20.43,20.45,200400.0,19.0657,19.0751,19.0471,19.0657,200400.0
2011-06-30 12:45:00,20.46,20.47,20.44,20.45,179200.0,19.0751,19.0844,19.0564,19.0657,179200.0
2011-06-30 12:50:00,20.45,20.5,20.45,20.5,512400.0,19.0657,19.1124,19.0657,19.1124,512400.0
2011-06-30 12:55:00,20.5,20.5,20.48,20.5,270400.0,19.1124,19.1124,19.0937,19.1124,270400.0
2011-06-30 13:00:00,20.5,20.57,20.5,20.56,539200.0,19.1124,19.1776,19.1124,19.1683,539200.0
2011-06-30 13:05:00,20.56,20.58,20.5,20.52,327600.0,19.1683,19.1869,19.1124,19.131,327600.0
2011-06-30 13:10:00,20.52,20.52,20.46,20.48,290000.0,19.131,19.131,19.0751,19.0937,290000.0
2011-06-30 13:15:00,20.48,20.48,20.41,20.44,359200.0,19.0937,19.0937,19.0284,19.0564,359200.0
2011-06-30 13:20:00,20.44,20.49,20.42,20.47,259200.0,19.0564,19.103,19.0378,19.0844,259200.0
2011-06-30 13:25:00,20.47,20.48,20.42,20.46,220000.0,19.0844,19.0937,19.0378,19.0751,220000.0
2011-06-30 13:30:00,20.46,20.53,20.46,20.53,519200.0,19.0751,19.1403,19.0751,19.1403,519200.0
2011-06-30 13:35:00,20.53,20.53,20.47,20.48,238000.0,19.1403,19.1403,19.0844,19.0937,238000.0
2011-06-30 13:40:00,20.48,20.52,20.47,20.5,178800.0,19.0937,19.131,19.0844,19.1124,178800.0
2011-06-30 13:45:00,20.5,20.51,20.47,20.5,170400.0,19.1124,19.1217,19.0844,19.1124,170400.0
2011-06-30 13:50:00,20.5,20.52,20.48,20.51,140400.0,19.1124,19.131,19.0937,19.1217,140400.0
2011-06-30 13:55:00,20.51,20.55,20.51,20.53,282400.0,19.1217,19.159,19.1217,19.1403,282400.0
2011-06-30 14:00:00,20.54,20.6,20.54,20.56,753600.0,19.1496,19.2056,19.1496,19.1683,753600.0
2011-06-30 14:05:00,20.56,20.57,20.54,20.56,141600.0,19.1683,19.1776,19.1496,19.1683,141600.0
2011-06-30 14:10:00,20.55,20.58,20.53,20.53,256400.0,19.159,19.1869,19.1403,19.1403,256400.0
2011-06-30 14:15:00,20.53,20.55,20.49,20.51,327200.0,19.1403,19.159,19.103,19.1217,327200.0
2011-06-30 14:20:00,20.51,20.55,20.5,20.54,265600.0,19.1217,19.159,19.1124,19.1496,265600.0
2011-06-30 14:25:00,20.54,20.55,20.48,20.5,198400.0,19.1496,19.159,19.0937,19.1124,198400.0
2011-06-30 14:30:00,20.49,20.56,20.49,20.56,270400.0,19.103,19.1683,19.103,19.1683,270400.0
2011-06-30 14:35:00,20.56,20.59,20.53,20.53,280800.0,19.1683,19.1963,19.1403,19.1403,280800.0
2011-06-30 14:40:00,20.54,20.57,20.53,20.55,326400.0,19.1496,19.1776,19.1403,19.159,326400.0
2011-06-30 14:45:00,20.55,20.55,20.47,20.48,296800.0,19.159,19.159,19.0844,19.0937,296800.0
2011-06-30 14:50:00,20.48,20.55,20.47,20.54,328000.0,19.0937,19.159,19.0844,19.1496,328000.0
2011-06-30 14:55:00,20.54,20.57,20.5,20.5,381200.0,19.1496,19.1776,19.1124,19.1124,381200.0
2011-06-30 15:00:00,20.5,20.5,20.46,20.47,296000.0,19.1124,19.1124,19.0751,19.0844,296000.0
2011-06-30 15:05:00,20.47,20.5,20.46,20.48,387600.0,19.0844,19.1124,19.0751,19.0937,387600.0
2011-06-30 15:10:00,20.48,20.48,20.43,20.44,496800.0,19.0937,19.0937,19.0471,19.0564,496800.0
2011-06-30 15:15:00,20.44,20.48,20.43,20.48,292400.0,19.0564,19.0937,19.0471,19.0937,292400.0
2011-06-30 15:20:00,20.48,20.52,20.48,20.5,402800.0,19.0937,19.131,19.0937,19.1124,402800.0
2011-06-30 15:25:00,20.5,20.51,20.47,20.48,234800.0,19.1124,19.1217,19.0844,19.0937,234800.0
2011-06-30 15:30:00,20.48,20.51,20.47,20.5,513200.0,19.0937,19.1217,19.0844,19.1124,513200.0
2011-06-30 15:35:00,20.5,20.57,20.49,20.54,497200.0,19.1124,19.1776,19.103,19.1496,497200.0
2011-06-30 15:40:00,20.54,20.57,20.53,20.57,338400.0,19.1496,19.1776,19.1403,19.1776,338400.0
2011-06-30 15:45:00,20.57,20.57,20.47,20.51,868800.0,19.1776,19.1776,19.0844,19.1217,868800.0
2011-06-30 15:50:00,20.5,20.53,20.48,20.5,556800.0,19.1124,19.1403,19.0937,19.1124,556800.0
2011-06-30 15:55:00,20.5,20.5,20.42,20.45,1158400.0,19.1124,19.1124,19.0378,19.0657,1158400.0
2011-07-01 09:30:00,20.47,20.5,20.29,20.35,1038000.0,19.0844,19.1124,18.9166,18.9725,1038000.0
2011-07-01 09:35:00,20.34,20.35,20.29,20.32,801600.0,18.9632,18.9725,18.9166,18.9445,801600.0
2011-07-01 09:40:00,20.31,20.42,20.31,20.41,560400.0,18.9352,19.0378,18.9352,19.0284,560400.0
2011-07-01 09:45:00,20.42,20.5,20.41,20.46,679600.0,19.0378,19.1124,19.0284,19.0751,679600.0
2011-07-01 09:50:00,20.46,20.58,20.44,20.55,665200.0,19.0751,19.1869,19.0564,19.159,665200.0
2011-07-01 09:55:00,20.52,20.56,20.52,20.55,292800.0,19.131,19.1683,19.131,19.159,292800.0
2011-07-01 10:00:00,20.55,20.99,20.55,20.93,2765200.0,19.159,19.5692,19.159,19.5132,2765200.0
2011-07-01 10:05:00,20.92,20.95,20.86,20.88,725600.0,19.5039,19.5319,19.448,19.4666,725600.0
2011-07-01 10:10:00,20.88,20.95,20.88,20.93,926000.0,19.4666,19.5319,19.4666,19.5132,926000.0
2011-07-01 10:15:00,20.93,20.96,20.89,20.9,433600.0,19.5132,19.5412,19.476,19.4853,433600.0
2011-07-01 10:20:00,20.9,21.07,20.88,21.04,1019200.0,19.4853,19.6438,19.4666,19.6158,1019200.0
2011-07-01 10:25:00,21.05,21.15,21.02,21.08,902800.0,19.6251,19.7184,19.5972,19.6531,902800.0
2011-07-01 10:30:00,21.08,21.13,21.03,21.11,366400.0,19.6531,19.6997,19.6065,19.6811,366400.0
2011-07-01 10:35:00,21.11,21.18,21.09,21.14,705200.0,19.6811,19.7463,19.6624,19.709,705200.0
2011-07-01 10:40:00,21.15,21.15,21.03,21.08,334800.0,19.7184,19.7184,19.6065,19.6531,334800.0
2011-07-01 10:45:00,21.08,21.09,21.04,21.06,421600.0,19.6531,19.6624,19.6158,19.6344,421600.0
2011-07-01 10:50:00,21.07,21.11,21.06,21.08,340000.0,19.6438,19.6811,19.6344,19.6531,340000.0
2011-07-01 10:55:00,21.07,21.1,21.03,21.03,482400.0,19.6438,19.6717,19.6065,19.6065,482400.0
2011-07-01 11:00:00,21.03,21.08,21.0,21.05,435200.0,19.6065,19.6531,19.5785,19.6251,435200.0
2011-07-01 11:05:00,21.05,21.08,21.02,21.08,307200.0,19.6251,19.6531,19.5972,19.6531,307200.0
2011-07-01 11:10:00,21.08,21.09,21.02,21.06,258000.0,19.6531,19.6624,19.5972,19.6344,258000.0
2011-07-01 11:15:00,21.07,21.1,21.06,21.09,414000.0,19.6438,19.6717,19.6344,19.6624,414000.0
2011-07-01 11:20:00,21.09,21.16,21.09,21.15,330400.0,19.6624,19.7277,19.6624,19.7184,330400.0
2011-07-01 11:25:00,21.15,21.16,21.09,21.11,283200.0,19.7184,19.7277,19.6624,19.6811,283200.0
2011-07-01 11:30:00,21.11,21.14,21.09,21.13,277200.0,19.6811,19.709,19.6624,19.6997,277200.0
2011-07-01 11:35:00,21.13,21.16,21.1,21.1,441600.0,19.6997,19.7277,19.6717,19.6717,441600.0
2011-07-01 11:40:00,21.1,21.1,21.05,21.08,240800.0,19.6717,19.6717,19.6251,19.6531,240800.0
2011-07-01 11:45:00,21.09,21.09,21.06,21.07,128000.0,19.6624,19.6624,19.6344,19.6438,128000.0
2011-07-01 11:50:00,21.07,21.1,21.05,21.08,215600.0,19.6438,19.6717,19.6251,19.6531,215600.0
2011-07-01 11:55:00,21.09,21.14,21.09,21.1,214000.0,19.6624,19.709,19.6624,19.6717,214000.0
2011-07-01 12:00:00,21.11,21.14,21.07,21.11,232000.0,19.6811,19.709,19.6438,19.6811,232000.0
2011-07-01 12:05:00,21.12,21.14,21.11,21.12,105200.0,19.6904,19.709,19.6811,19.6904,105200.0
2011-07-01 12:10:00,21.12,21.17,21.11,21.15,383600.0,19.6904,19.737,19.6811,19.7184,383600.0
2011-07-01 12:15:00,21.15,21.18,21.13,21.15,159600.0,19.7184,19.7463,19.6997,19.7184,159600.0
2011-07-01 12:20:00,21.15,21.23,21.14,21.23,532400.0,19.7184,19.7929,19.709,19.7929,532400.0
2011-07-01 12:25:00,21.23,21.27,21.2,21.26,539200.0,19.7929,19.8302,19.765,19.8209,539200.0
2011-07-01 12:30:00,21.26,21.27,21.2,21.21,197600.0,19.8209,19.8302,19.765,19.7743,197600.0
2011-07-01 12:35:00,21.21,21.25,21.21,21.24,242800.0,19.7743,19.8116,19.7743,19.8023,242800.0
2011-07-01 12:40:00,21.24,21.25,21.21,21.21,126000.0,19.8023,19.8116,19.7743,19.7743,126000.0
2011-07-01 12:45:00,21.22,21.22,21.2,21.22,92800.0,19.7836,19.7836,19.765,19.7836,92800.0
2011-07-01 12:50:00,21.22,21.23,21.18,21.21,163200.0,19.7836,19.7929,19.7463,19.7743,163200.0
2011-07-01 12:55:00,21.21,21.25,21.2,21.25,176800.0,19.7743,19.8116,19.765,19.8116,176800.0
2011-07-01 13:00:00,21.25,21.29,21.22,21.28,352000.0,19.8116,19.8489,19.7836,19.8396,352000.0
2011-07-01 13:05:00,21.28,21.36,21.25,21.35,503600.0,19.8396,19.9141,19.8116,19.9048,503600.0
2011-07-01 13:10:00,21.34,21.35,21.3,21.3,132400.0,19.8955,19.9048,19.8582,19.8582,132400.0
2011-07-01 13:15:00,21.3,21.33,21.3,21.31,187200.0,19.8582,19.8862,19.8582,19.8675,187200.0
2011-07-01 13:20:00,21.31,21.34,21.3,21.32,166000.0,19.8675,19.8955,19.8582,19.8768,166000.0
2011-07-01 13:25:00,21.32,21.34,21.3,21.33,161600.0,19.8768,19.8955,19.8582,19.8862,161600.0
2011-07-01 13:30:00,21.33,21.34,21.3,21.33,199200.0,19.8862,19.8955,19.8582,19.8862,199200.0
2011-07-01 13:35:00,21.34,21.4,21.31,21.38,950800.0,19.8955,19.9514,19.8675,19.9328,950800.0
2011-07-01 13:40:00,21.37,21.37,21.32,21.34,281600.0,19.9235,19.9235,19.8768,19.8955,281600.0
2011-07-01 13:45:00,21.35,21.37,21.34,21.34,177200.0,19.9048,19.9235,19.8955,19.8955,177200.0
2011-07-01 13:50:00,21.34,21.37,21.33,21.35,172000.0,19.8955,19.9235,19.8862,19.9048,172000.0
2011-07-01 13:55:00,21.36,21.37,21.33,21.35,152800.0,19.9141,19.9235,19.8862,19.9048,152800.0
2011-07-01 14:00:00,21.36,21.36,21.33,21.34,144400.0,19.9141,19.9141,19.8862,19.8955,144400.0
2011-07-01 14:05:00,21.34,21.35,21.32,21.33,195200.0,19.8955,19.9048,19.8768,19.8862,195200.0
2011-07-01 14:10:00,21.33,21.35,21.31,21.35,134400.0,19.8862,19.9048,19.8675,19.9048,134400.0
2011-07-01 14:15:00,21.35,21.38,21.34,21.34,234400.0,19.9048,19.9328,19.8955,19.8955,234400.0
2011-07-01 14:20:00,21.33,21.39,21.33,21.38,178000.0,19.8862,19.9421,19.8862,19.9328,178000.0
2011-07-01 14:25:00,21.36,21.38,21.33,21.35,196000.0,19.9141,19.9328,19.8862,19.9048,196000.0
2011-07-01 14:30:00,21.36,21.4,21.34,21.4,235600.0,19.9141,19.9514,19.8955,19.9514,235600.0
2011-07-01 14:35:00,21.39,21.42,21.38,21.4,221200.0,19.9421,19.9701,19.9328,19.9514,221200.0
2011-07-01 14:40:00,21.41,21.41,21.38,21.41,114000.0,19.9608,19.9608,19.9328,19.9608,114000.0
2011-07-01 14:45:00,21.41,21.44,21.39,21.44,253600.0,19.9608,19.9887,19.9421,19.9887,253600.0
2011-07-01 14:50:00,21.43,21.46,21.41,21.42,275200.0,19.9794,20.0074,19.9608,19.9701,275200.0
2011-07-01 14:55:00,21.43,21.48,21.41,21.46,306800.0,19.9794,20.026,19.9608,20.0074,306800.0
2011-07-01 15:00:00,21.46,21.47,21.44,21.46,161600.0,20.0074,20.0167,19.9887,20.0074,161600.0
2011-07-01 15:05:00,21.46,21.48,21.41,21.42,293600.0,20.0074,20.026,19.9608,19.9701,293600.0
2011-07-01 15:10:00,21.42,21.45,21.39,21.45,179600.0,19.9701,19.998,19.9421,19.998,179600.0
2011-07-01 15:15:00,21.43,21.44,21.36,21.38,236800.0,19.9794,19.9887,19.9141,19.9328,236800.0
2011-07-01 15:20:00,21.38,21.38,21.31,21.32,284800.0,19.9328,19.9328,19.8675,19.8768,284800.0
2011-07-01 15:25:00,21.32,21.36,21.31,21.33,367200.0,19.8768,19.9141,19.8675,19.8862,367200.0
2011-07-01 15:30:00,21.33,21.35,21.28,21.34,322800.0,19.8862,19.9048,19.8396,19.8955,322800.0
2011-07-01 15:35:00,21.34,21.35,21.29,21.34,307600.0,19.8955,19.9048,19.8489,19.8955,307600.0
2011-07-01 15:40:00,21.34,21.37,21.31,21.34,348000.0,19.8955,19.9235,19.8675,19.8955,348000.0
2011-07-01 15:45:00,21.35,21.44,21.35,21.37,560000.0,19.9048,19.9887,19.9048,19.9235,560000.0
2011-07-01 15:50:00,21.37,21.44,21.35,21.35,721600.0,19.9235,19.9887,19.9048,19.9048,721600.0
2011-07-01 15:55:00,21.35,21.4,21.3,21.36,1482400.0,19.9048,19.9514,19.8582,19.9141,1482400.0
2011-07-05 09:30:00,21.43,21.47,21.33,21.39,743600.0,19.9794,20.0167,19.8862,19.9421,743600.0
2011-07-05 09:35:00,21.4,21.42,21.21,21.23,855200.0,19.9514,19.9701,19.7743,19.7929,855200.0
2011-07-05 09:40:00,21.24,21.37,21.2,21.34,697200.0,19.8023,19.9235,19.765,19.8955,697200.0
2011-07-05 09:45:00,21.36,21.44,21.35,21.4,560000.0,19.9141,19.9887,19.9048,19.9514,560000.0
2011-07-05 09:50:00,21.41,21.41,21.36,21.4,528800.0,19.9608,19.9608,19.9141,19.9514,528800.0
2011-07-05 09:55:00,21.4,21.41,21.35,21.38,341600.0,19.9514,19.9608,19.9048,19.9328,341600.0
2011-07-05 10:00:00,21.4,21.5,21.3,21.48,1208000.0,19.9514,20.0447,19.8582,20.026,1208000.0
2011-07-05 10:05:00,21.49,21.53,21.39,21.4,1046800.0,20.0353,20.0726,19.9421,19.9514,1046800.0
2011-07-05 10:10:00,21.39,21.47,21.39,21.4,808400.0,19.9421,20.0167,19.9421,19.9514,808400.0
2011-07-05 10:15:00,21.4,21.41,21.2,21.21,1062000.0,19.9514,19.9608,19.765,19.7743,1062000.0
2011-07-05 10:20:00,21.21,21.25,21.17,21.18,674800.0,19.7743,19.8116,19.737,19.7463,674800.0
2011-07-05 10:25:00,21.19,21.29,21.18,21.28,1168000.0,19.7556,19.8489,19.7463,19.8396,1168000.0
2011-07-05 10:30:00,21.28,21.34,21.25,21.26,658400.0,19.8396,19.8955,19.8116,19.8209,658400.0
2011-07-05 10:35:00,21.25,21.31,21.22,21.25,576000.0,19.8116,19.8675,19.7836,19.8116,576000.0
2011-07-05 10:40:00,21.26,21.33,21.25,21.3,560000.0,19.8209,19.8862,19.8116,19.8582,560000.0
2011-07-05 10:45:00,21.3,21.34,21.19,21.21,657200.0,19.8582,19.8955,19.7556,19.7743,657200.0
2011-07-05 10:50:00,21.21,21.25,21.19,21.2,372000.0,19.7743,19.8116,19.7556,19.765,372000.0
2011-07-05 10:55:00,21.2,21.23,21.15,21.21,590000.0,19.765,19.7929,19.7184,19.7743,590000.0
2011-07-05 11:00:00,21.22,21.25,21.15,21.17,274800.0,19.7836,19.8116,19.7184,19.737,274800.0
2011-07-05 11:05:00,21.16,21.2,21.13,21.16,453600.0,19.7277,19.765,19.6997,19.7277,453600.0
2011-07-05 11:10:00,21.16,21.24,21.15,21.22,266800.0,19.7277,19.8023,19.7184,19.7836,266800.0
2011-07-05 11:15:00,21.22,21.3,21.19,21.28,518400.0,19.7836,19.8582,19.7556,19.8396,518400.0
2011-07-05 11:20:00,21.27,21.31,21.26,21.27,373200.0,19.8302,19.8675,19.8209,19.8302,373200.0
2011-07-05 11:25:00,21.29,21.3,21.23,21.28,337200.0,19.8489,19.8582,19.7929,19.8396,337200.0
2011-07-05 11:30:00,21.28,21.33,21.24,21.27,447200.0,19.8396,19.8862,19.8023,19.8302,447200.0
2011-07-05 11:35:00,21.27,21.31,21.27,21.27,211600.0,19.8302,19.8675,19.8302,19.8302,211600.0
2011-07-05 11:40:00,21.28,21.33,21.27,21.32,188800.0,19.8396,19.8862,19.8302,19.8768,188800.0
2011-07-05 11:45:00,21.32,21.38,21.31,21.36,358800.0,19.8768,19.9328,19.8675,19.9141,358800.0
2011-07-05 11:50:00,21.35,21.36,21.33,21.35,221600.0,19.9048,19.9141,19.8862,19.9048,221600.0
2011-07-05 11:55:00,21.35,21.36,21.33,21.36,143200.0,19.9048,19.9141,19.8862,19.9141,143200.0
2011-07-05 12:00:00,21.36,21.39,21.33,21.35,267200.0,19.9141,19.9421,19.8862,19.9048,267200.0
2011-07-05 12:05:00,21.34,21.43,21.34,21.41,268400.0,19.8955,19.9794,19.8955,19.9608,268400.0
2011-07-05 12:10:00,21.41,21.46,21.4,21.41,235600.0,19.9608,20.0074,19.9514,19.9608,235600.0
2011-07-05 12:15:00,21.41,21.43,21.4,21.41,140400.0,19.9608,19.9794,19.9514,19.9608,140400.0
2011-07-05 12:20:00,21.41,21.41,21.37,21.4,190400.0,19.9608,19.9608,19.9235,19.9514,190400.0
2011-07-05 12:25:00,21.41,21.45,21.41,21.45,158000.0,19.9608,19.998,19.9608,19.998,158000.0
2011-07-05 12:30:00,21.45,21.47,21.43,21.43,116800.0,19.998,20.0167,19.9794,19.9794,116800.0
2011-07-05 12:35:00,21.44,21.46,21.43,21.45,122000.0,19.9887,20.0074,19.9794,19.998,122000.0
2011-07-05 12:40:00,21.45,21.48,21.44,21.44,264400.0,19.998,20.026,19.9887,19.9887,264400.0
2011-07-05 12:45:00,21.44,21.45,21.4,21.42,199600.0,19.9887,19.998,19.9514,19.9701,199600.0
2011-07-05 12:50:00,21.42,21.45,21.42,21.45,116800.0,19.9701,19.998,19.9701,19.998,116800.0
2011-07-05 12:55:00,21.45,21.46,21.42,21.44,75600.0,19.998,20.0074,19.9701,19.9887,75600.0
2011-07-05 13:00:00,21.44,21.48,21.43,21.47,196400.0,19.9887,20.026,19.9794,20.0167,196400.0
2011-07-05 13:05:00,21.47,21.5,21.46,21.49,386000.0,20.0167,20.0447,20.0074,20.0353,386000.0
2011-07-05 13:10:00,21.49,21.5,21.48,21.5,118000.0,20.0353,20.0447,20.026,20.0447,118000.0
2011-07-05 13:15:00,21.5,21.51,21.49,21.49,148000.0,20.0447,20.054,20.0353,20.0353,148000.0
2011-07-05 13:20:00,21.5,21.51,21.49,21.5,125600.0,20.0447,20.054,20.0353,20.0447,125600.0
2011-07-05 13:25:00,21.5,21.51,21.48,21.48,107200.0,20.0447,20.054,20.026,20.026,107200.0
2011-07-05 13:30:00,21.48,21.5,21.47,21.49,108400.0,20.026,20.0447,20.0167,20.0353,108400.0
2011-07-05 13:35:00,21.49,21.5,21.48,21.49,132400.0,20.0353,20.0447,20.026,20.0353,132400.0
2011-07-05 13:40:00,21.49,21.5,21.46,21.49,135600.0,20.0353,20.0447,20.0074,20.0353,135600.0
2011-07-05 13:45:00,21.49,21.55,21.49,21.55,364400.0,20.0353,20.0913,20.0353,20.0913,364400.0
2011-07-05 13:50:00,21.55,21.56,21.54,21.55,175200.0,20.0913,20.1006,20.082,20.0913,175200.0
2011-07-05 13:55:00,21.55,21.6,21.55,21.57,312000.0,20.0913,20.1379,20.0913,20.1099,312000.0
2011-07-05 14:00:00,21.58,21.6,21.42,21.44,1022800.0,20.1192,20.1379,19.9701,19.9887,1022800.0
2011-07-05 14:05:00,21.44,21.47,21.38,21.4,532400.0,19.9887,20.0167,19.9328,19.9514,532400.0
2011-07-05 14:10:00,21.4,21.5,21.39,21.47,355200.0,19.9514,20.0447,19.9421,20.0167,355200.0
2011-07-05 14:15:00,21.47,21.48,21.4,21.4,331200.0,20.0167,20.026,19.9514,19.9514,331200.0
2011-07-05 14:20:00,21.41,21.42,21.31,21.34,924800.0,19.9608,19.9701,19.8675,19.8955,924800.0
2011-07-05 14:25:00,21.34,21.36,21.31,21.34,493600.0,19.8955,19.9141,19.8675,19.8955,493600.0
2011-07-05 14:30:00,21.34,21.36,21.29,21.3,474000.0,19.8955,19.9141,19.8489,19.8582,474000.0
2011-07-05 14:35:00,21.3,21.43,21.29,21.41,530400.0,19.8582,19.9794,19.8489,19.9608,530400.0
2011-07-05 14:40:00,21.42,21.44,21.38,21.4,274800.0,19.9701,19.9887,19.9328,19.9514,274800.0
2011-07-05 14:45:00,21.4,21.45,21.38,21.42,326800.0,19.9514,19.998,19.9328,19.9701,326800.0
2011-07-05 14:50:00,21.43,21.43,21.4,21.41,127600.0,19.9794,19.9794,19.9514,19.9608,127600.0
2011-07-05 14:55:00,21.4,21.44,21.37,21.41,288400.0,19.9514,19.9887,19.9235,19.9608,288400.0
2011-07-05 15:00:00,21.41,21.45,21.36,21.41,322400.0,19.9608,19.998,19.9141,19.9608,322400.0
2011-07-05 15:05:00,21.41,21.47,21.4,21.46,240000.0,19.9608,20.0167,19.9514,20.0074,240000.0
2011-07-05 15:10:00,21.47,21.47,21.4,21.41,240000.0,20.0167,20.0167,19.9514,19.9608,240000.0
2011-07-05 15:15:00,21.41,21.48,21.4,21.44,202400.0,19.9608,20.026,19.9514,19.9887,202400.0
2011-07-05 15:20:00,21.44,21.56,21.43,21.55,630800.0,19.9887,20.1006,19.9794,20.0913,630800.0
2011-07-05 15:25:00,21.55,21.56,21.51,21.55,197200.0,20.0913,20.1006,20.054,20.0913,197200.0
2011-07-05 15:30:00,21.55,21.58,21.51,21.52,381200.0,20.0913,20.1192,20.054,20.0633,381200.0
2011-07-05 15:35:00,21.52,21.54,21.48,21.5,240800.0,20.0633,20.082,20.026,20.0447,240800.0
2011-07-05 15:40:00,21.49,21.51,21.45,21.5,323600.0,20.0353,20.054,19.998,20.0447,323600.0
2011-07-05 15:45:00,21.5,21.5,21.43,21.43,272800.0,20.0447,20.0447,19.9794,19.9794,272800.0
2011-07-05 15:50:00,21.43,21.56,21.42,21.52,634800.0,19.9794,20.1006,19.9701,20.0633,634800.0
2011-07-05 15:55:00,21.52,21.54,21.47,21.52,284000.0,20.0633,20.082,20.0167,20.0633,284000.0
2011-07-06 09:30:00,21.43,21.5,21.38,21.5,1330800.0,19.9794,20.0447,19.9328,20.0447,1330800.0
2011-07-06 09:35:00,21.5,21.6,21.34,21.36,1408000.0,20.0447,20.1379,19.8955,19.9141,1408000.0
2011-07-06 09:40:00,21.36,21.45,21.33,21.39,816000.0,19.9141,19.998,19.8862,19.9421,816000.0
2011-07-06 09:45:00,21.38,21.51,21.38,21.48,801600.0,19.9328,20.054,19.9328,20.026,801600.0
2011-07-06 09:50:00,21.48,21.49,21.36,21.36,570000.0,20.026,20.0353,19.9141,19.9141,570000.0
2011-07-06 09:55:00,21.38,21.44,21.36,21.4,452800.0,19.9328,19.9887,19.9141,19.9514,452800.0
2011-07-06 10:00:00,21.39,21.5,21.29,21.33,1198000.0,19.9421,20.0447,19.8489,19.8862,1198000.0
2011-07-06 10:05:00,21.33,21.37,21.26,21.36,929200.0,19.8862,19.9235,19.8209,19.9141,929200.0
2011-07-06 10:10:00,21.36,21.41,21.29,21.29,662000.0,19.9141,19.9608,19.8489,19.8489,662000.0
2011-07-06 10:15:00,21.3,21.33,21.19,21.21,912800.0,19.8582,19.8862,19.7556,19.7743,912800.0
2011-07-06 10:20:00,21.21,21.33,21.2,21.32,445600.0,19.7743,19.8862,19.765,19.8768,445600.0
2011-07-06 10:25:00,21.32,21.4,21.27,21.39,486400.0,19.8768,19.9514,19.8302,19.9421,486400.0
2011-07-06 10:30:00,21.39,21.45,21.37,21.45,634400.0,19.9421,19.998,19.9235,19.998,634400.0
2011-07-06 10:35:00,21.43,21.48,21.38,21.45,376400.0,19.9794,20.026,19.9328,19.998,376400.0
2011-07-06 10:40:00,21.45,21.48,21.4,21.41,433600.0,19.998,20.026,19.9514,19.9608,433600.0
2011-07-06 10:45:00,21.42,21.44,21.35,21.43,380800.0,19.9701,19.9887,19.9048,19.9794,380800.0
2011-07-06 10:50:00,21.44,21.56,21.42,21.49,487600.0,19.9887,20.1006,19.9701,20.0353,487600.0
2011-07-06 10:55:00,21.49,21.54,21.46,21.5,344000.0,20.0353,20.082,20.0074,20.0447,344000.0
2011-07-06 11:00:00,21.5,21.56,21.43,21.47,500000.0,20.0447,20.1006,19.9794,20.0167,500000.0
2011-07-06 11:05:00,21.47,21.5,21.38,21.41,338400.0,20.0167,20.0447,19.9328,19.9608,338400.0
2011-07-06 11:10:00,21.41,21.49,21.41,21.45,254400.0,19.9608,20.0353,19.9608,19.998,254400.0
2011-07-06 11:15:00,21.45,21.49,21.42,21.46,268400.0,19.998,20.0353,19.9701,20.0074,268400.0
2011-07-06 11:20:00,21.48,21.51,21.46,21.48,327600.0,20.026,20.054,20.0074,20.026,327600.0
2011-07-06 11:25:00,21.49,21.55,21.47,21.54,306000.0,20.0353,20.0913,20.0167,20.082,306000.0
2011-07-06 11:30:00,21.54,21.58,21.52,21.57,590400.0,20.082,20.1192,20.0633,20.1099,590400.0
2011-07-06 11:35:00,21.56,21.69,21.56,21.61,786000.0,20.1006,20.2218,20.1006,20.1472,786000.0
2011-07-06 11:40:00,21.61,21.75,21.61,21.7,550400.0,20.1472,20.2777,20.1472,20.2311,550400.0
2011-07-06 11:45:00,21.69,21.74,21.69,21.7,304000.0,20.2218,20.2684,20.2218,20.2311,304000.0
2011-07-06 11:50:00,21.7,21.72,21.68,21.7,282800.0,20.2311,20.2498,20.2125,20.2311,282800.0
2011-07-06 11:55:00,21.69,21.78,21.69,21.74,364400.0,20.2218,20.3057,20.2218,20.2684,364400.0
2011-07-06 12:00:00,21.74,21.77,21.71,21.71,178400.0,20.2684,20.2964,20.2404,20.2404,178400.0
2011-07-06 12:05:00,21.71,21.73,21.67,21.67,247600.0,20.2404,20.2591,20.2032,20.2032,247600.0
2011-07-06 12:10:00,21.69,21.73,21.68,21.72,250000.0,20.2218,20.2591,20.2125,20.2498,250000.0
2011-07-06 12:15:00,21.73,21.76,21.69,21.76,268400.0,20.2591,20.2871,20.2218,20.2871,268400.0
2011-07-06 12:20:00,21.76,21.78,21.7,21.71,246000.0,20.2871,20.3057,20.2311,20.2404,246000.0
2011-07-06 12:25:00,21.71,21.75,21.7,21.74,310400.0,20.2404,20.2777,20.2311,20.2684,310400.0
2011-07-06 12:30:00,21.74,21.75,21.69,21.73,194000.0,20.2684,20.2777,20.2218,20.2591,194000.0
2011-07-06 12:35:00,21.73,21.87,21.73,21.86,684000.0,20.2591,20.3896,20.2591,20.3803,684000.0
2011-07-06 12:40:00,21.86,21.86,21.83,21.84,242000.0,20.3803,20.3803,20.3523,20.3616,242000.0
2011-07-06 12:45:00,21.84,21.84,21.8,21.82,120000.0,20.3616,20.3616,20.3244,20.343,120000.0
2011-07-06 12:50:00,21.82,21.83,21.8,21.81,234400.0,20.343,20.3523,20.3244,20.3337,234400.0
2011-07-06 12:55:00,21.81,21.89,21.8,21.88,362400.0,20.3337,20.4083,20.3244,20.3989,362400.0
2011-07-06 13:00:00,21.88,21.88,21.83,21.84,247200.0,20.3989,20.3989,20.3523,20.3616,247200.0
2011-07-06 13:05:00,21.84,21.85,21.8,21.81,366400.0,20.3616,20.371,20.3244,20.3337,366400.0
2011-07-06 13:10:00,21.81,21.81,21.76,21.76,278800.0,20.3337,20.3337,20.2871,20.2871,278800.0
2011-07-06 13:15:00,21.76,21.83,21.75,21.78,194800.0,20.2871,20.3523,20.2777,20.3057,194800.0
2011-07-06 13:20:00,21.79,21.81,21.74,21.75,247600.0,20.315,20.3337,20.2684,20.2777,247600.0
2011-07-06 13:25:00,21.75,21.77,21.74,21.75,164000.0,20.2777,20.2964,20.2684,20.2777,164000.0
2011-07-06 13:30:00,21.75,21.77,21.72,21.75,183600.0,20.2777,20.2964,20.2498,20.2777,183600.0
2011-07-06 13:35:00,21.75,21.78,21.75,21.77,127600.0,20.2777,20.3057,20.2777,20.2964,127600.0
2011-07-06 13:40:00,21.78,21.81,21.75,21.79,198400.0,20.3057,20.3337,20.2777,20.315,198400.0
2011-07-06 13:45:00,21.78,21.82,21.77,21.78,176400.0,20.3057,20.343,20.2964,20.3057,176400.0
2011-07-06 13:50:00,21.79,21.79,21.73,21.74,139200.0,20.315,20.315,20.2591,20.2684,139200.0
2011-07-06 13:55:00,21.73,21.87,21.73,21.84,497600.0,20.2591,20.3896,20.2591,20.3616,497600.0
2011-07-06 14:00:00,21.85,21.86,21.82,21.83,193200.0,20.371,20.3803,20.343,20.3523,193200.0
2011-07-06 14:05:00,21.84,21.85,21.68,21.7,483200.0,20.3616,20.371,20.2125,20.2311,483200.0
2011-07-06 14:10:00,21.7,21.74,21.69,21.69,217200.0,20.2311,20.2684,20.2218,20.2218,217200.0
2011-07-06 14:15:00,21.69,21.74,21.67,21.72,191600.0,20.2218,20.2684,20.2032,20.2498,191600.0
2011-07-06 14:20:00,21.72,21.74,21.61,21.65,549600.0,20.2498,20.2684,20.1472,20.1845,549600.0
2011-07-06 14:25:00,21.66,21.7,21.66,21.68,270800.0,20.1938,20.2311,20.1938,20.2125,270800.0
2011-07-06 14:30:00,21.68,21.7,21.63,21.65,158800.0,20.2125,20.2311,20.1659,20.1845,158800.0
2011-07-06 14:35:00,21.66,21.71,21.64,21.7,303200.0,20.1938,20.2404,20.1752,20.2311,303200.0
2011-07-06 14:40:00,21.7,21.73,21.66,21.71,256800.0,20.2311,20.2591,20.1938,20.2404,256800.0
2011-07-06 14:45:00,21.71,21.77,21.7,21.74,342800.0,20.2404,20.2964,20.2311,20.2684,342800.0
2011-07-06 14:50:00,21.74,21.75,21.7,21.71,226800.0,20.2684,20.2777,20.2311,20.2404,226800.0
2011-07-06 14:55:00,21.71,21.73,21.65,21.65,333600.0,20.2404,20.2591,20.1845,20.1845,333600.0
2011-07-06 15:00:00,21.65,21.68,21.61,21.63,263200.0,20.1845,20.2125,20.1472,20.1659,263200.0
2011-07-06 15:05:00,21.63,21.71,21.58,21.67,432400.0,20.1659,20.2404,20.1192,20.2032,432400.0
2011-07-06 15:10:00,21.67,21.71,21.63,21.64,266000.0,20.2032,20.2404,20.1659,20.1752,266000.0
2011-07-06 15:15:00,21.63,21.69,21.61,21.68,289200.0,20.1659,20.2218,20.1472,20.2125,289200.0
2011-07-06 15:20:00,21.68,21.71,21.66,21.7,300400.0,20.2125,20.2404,20.1938,20.2311,300400.0
2011-07-06 15:25:00,21.71,21.74,21.67,21.72,296800.0,20.2404,20.2684,20.2032,20.2498,296800.0
2011-07-06 15:30:00,21.72,21.74,21.66,21.7,181200.0,20.2498,20.2684,20.1938,20.2311,181200.0
2011-07-06 15:35:00,21.7,21.71,21.65,21.69,158400.0,20.2311,20.2404,20.1845,20.2218,158400.0
2011-07-06 15:40:00,21.69,21.73,21.66,21.71,377600.0,20.2218,20.2591,20.1938,20.2404,377600.0
2011-07-06 15:45:00,21.72,21.77,21.7,21.71,466800.0,20.2498,20.2964,20.2311,20.2404,466800.0
2011-07-06 15:50:00,21.72,21.79,21.72,21.76,383200.0,20.2498,20.315,20.2498,20.2871,383200.0
2011-07-06 15:55:00,21.76,21.8,21.74,21.79,582400.0,20.2871,20.3244,20.2684,20.315,582400.0
2011-07-07 09:30:00,22.44,22.46,22.36,22.38,1180000.0,20.921,20.9397,20.8464,20.8651,1180000.0
2011-07-07 09:35:00,22.39,22.42,22.33,22.38,873600.0,20.8744,20.9024,20.8185,20.8651,873600.0
2011-07-07 09:40:00,22.39,22.4,22.28,22.32,756400.0,20.8744,20.8837,20.7719,20.8092,756400.0
2011-07-07 09:45:00,22.33,22.33,22.23,22.28,854000.0,20.8185,20.8185,20.7252,20.7719,854000.0
2011-07-07 09:50:00,22.28,22.49,22.26,22.43,1227200.0,20.7719,20.9677,20.7532,20.9117,1227200.0
2011-07-07 09:55:00,22.44,22.48,22.41,22.44,405200.0,20.921,20.9583,20.8931,20.921,405200.0
2011-07-07 10:00:00,22.46,22.49,22.43,22.46,433600.0,20.9397,20.9677,20.9117,20.9397,433600.0
2011-07-07 10:05:00,22.47,22.48,22.38,22.43,663200.0,20.949,20.9583,20.8651,20.9117,663200.0
2011-07-07 10:10:00,22.45,22.54,22.44,22.53,1013600.0,20.9304,21.0143,20.921,21.0049,1013600.0
2011-07-07 10:15:00,22.53,22.6,22.53,22.55,580800.0,21.0049,21.0702,21.0049,21.0236,580800.0
2011-07-07 10:20:00,22.55,22.57,22.51,22.56,454000.0,21.0236,21.0422,20.9863,21.0329,454000.0
2011-07-07 10:25:00,22.57,22.67,22.54,22.65,627600.0,21.0422,21.1355,21.0143,21.1168,627600.0
2011-07-07 10:30:00,22.64,22.73,22.64,22.7,822000.0,21.1075,21.1914,21.1075,21.1634,822000.0
2011-07-07 10:35:00,22.71,22.78,22.7,22.75,752800.0,21.1728,21.238,21.1634,21.2101,752800.0
2011-07-07 10:40:00,22.74,22.86,22.74,22.86,724000.0,21.2007,21.3126,21.2007,21.3126,724000.0
2011-07-07 10:45:00,22.85,22.94,22.82,22.86,1026000.0,21.3033,21.3872,21.2753,21.3126,1026000.0
2011-07-07 10:50:00,22.86,22.9,22.85,22.88,498800.0,21.3126,21.3499,21.3033,21.3313,498800.0
2011-07-07 10:55:00,22.88,22.96,22.86,22.95,503200.0,21.3313,21.4058,21.3126,21.3965,503200.0
2011-07-07 11:00:00,22.95,22.95,22.88,22.92,496000.0,21.3965,21.3965,21.3313,21.3685,496000.0
2011-07-07 11:05:00,22.92,22.94,22.85,22.92,463600.0,21.3685,21.3872,21.3033,21.3685,463600.0
2011-07-07 11:10:00,22.93,22.93,22.85,22.86,312000.0,21.3779,21.3779,21.3033,21.3126,312000.0
2011-07-07 11:15:00,22.86,22.89,22.86,22.87,230400.0,21.3126,21.3406,21.3126,21.3219,230400.0
2011-07-07 11:20:00,22.88,22.88,22.83,22.85,305600.0,21.3313,21.3313,21.2846,21.3033,305600.0
2011-07-07 11:25:00,22.85,22.88,22.84,22.86,229200.0,21.3033,21.3313,21.294,21.3126,229200.0
2011-07-07 11:30:00,22.86,22.88,22.82,22.86,341600.0,21.3126,21.3313,21.2753,21.3126,341600.0
2011-07-07 11:35:00,22.85,22.87,22.8,22.83,324000.0,21.3033,21.3219,21.2567,21.2846,324000.0
2011-07-07 11:40:00,22.85,22.85,22.8,22.84,219200.0,21.3033,21.3033,21.2567,21.294,219200.0
2011-07-07 11:45:00,22.84,22.87,22.83,22.86,156800.0,21.294,21.3219,21.2846,21.3126,156800.0
2011-07-07 11:50:00,22.86,22.91,22.85,22.91,178800.0,21.3126,21.3592,21.3033,21.3592,178800.0
2011-07-07 11:55:00,22.91,22.91,22.87,22.87,154800.0,21.3592,21.3592,21.3219,21.3219,154800.0
2011-07-07 12:00:00,22.88,22.9,22.85,22.86,243200.0,21.3313,21.3499,21.3033,21.3126,243200.0
2011-07-07 12:05:00,22.87,22.91,22.86,22.9,232400.0,21.3219,21.3592,21.3126,21.3499,232400.0
2011-07-07 12:10:00,22.9,22.94,22.9,22.93,228000.0,21.3499,21.3872,21.3499,21.3779,228000.0
2011-07-07 12:15:00,22.93,22.94,22.91,22.93,198000.0,21.3779,21.3872,21.3592,21.3779,198000.0
2011-07-07 12:20:00,22.93,22.99,22.93,22.97,343600.0,21.3779,21.4338,21.3779,21.4152,343600.0
2011-07-07 12:25:00,22.98,23.0,22.97,22.98,324400.0,21.4245,21.4431,21.4152,21.4245,324400.0
2011-07-07 12:30:00,22.98,22.99,22.94,22.94,224400.0,21.4245,21.4338,21.3872,21.3872,224400.0
2011-07-07 12:35:00,22.95,22.95,22.9,22.92,330000.0,21.3965,21.3965,21.3499,21.3685,330000.0
2011-07-07 12:40:00,22.92,22.95,22.91,22.94,197200.0,21.3685,21.3965,21.3592,21.3872,197200.0
2011-07-07 12:45:00,22.94,22.96,22.92,22.93,166400.0,21.3872,21.4058,21.3685,21.3779,166400.0
2011-07-07 12:50:00,22.93,22.95,22.92,22.95,133200.0,21.3779,21.3965,21.3685,21.3965,133200.0
2011-07-07 12:55:00,22.95,22.96,22.93,22.94,204400.0,21.3965,21.4058,21.3779,21.3872,204400.0
2011-07-07 13:00:00,22.94,22.95,22.92,22.93,117200.0,21.3872,21.3965,21.3685,21.3779,117200.0
2011-07-07 13:05:00,22.93,22.95,22.9,22.95,291600.0,21.3779,21.3965,21.3499,21.3965,291600.0
2011-07-07 13:10:00,22.94,22.96,22.93,22.93,255200.0,21.3872,21.4058,21.3779,21.3779,255200.0
2011-07-07 13:15:00,22.94,22.95,22.92,22.93,134000.0,21.3872,21.3965,21.3685,21.3779,134000.0
2011-07-07 13:20:00,22.92,22.97,22.91,22.97,404000.0,21.3685,21.4152,21.3592,21.4152,404000.0
2011-07-07 13:25:00,22.97,23.0,22.96,22.99,456800.0,21.4152,21.4431,21.4058,21.4338,456800.0
2011-07-07 13:30:00,22.99,22.99,22.96,22.96,155200.0,21.4338,21.4338,21.4058,21.4058,155200.0
2011-07-07 13:35:00,22.96,23.0,22.96,23.0,313600.0,21.4058,21.4431,21.4058,21.4431,313600.0
2011-07-07 13:40:00,23.0,23.01,22.98,23.01,266000.0,21.4431,21.4525,21.4245,21.4525,266000.0
2011-07-07 13:45:00,23.01,23.02,22.95,22.96,198800.0,21.4525,21.4618,21.3965,21.4058,198800.0
2011-07-07 13:50:00,22.95,22.99,22.91,22.91,454400.0,21.3965,21.4338,21.3592,21.3592,454400.0
2011-07-07 13:55:00,22.92,22.92,22.86,22.88,417200.0,21.3685,21.3685,21.3126,21.3313,417200.0
2011-07-07 14:00:00,22.88,22.92,22.87,22.88,445200.0,21.3313,21.3685,21.3219,21.3313,445200.0
2011-07-07 14:05:00,22.88,22.92,22.88,22.89,227600.0,21.3313,21.3685,21.3313,21.3406,227600.0
2011-07-07 14:10:00,22.9,22.92,22.88,22.88,165200.0,21.3499,21.3685,21.3313,21.3313,165200.0
2011-07-07 14:15:00,22.88,22.91,22.86,22.9,379200.0,21.3313,21.3592,21.3126,21.3499,379200.0
2011-07-07 14:20:00,22.91,22.93,22.88,22.89,311600.0,21.3592,21.3779,21.3313,21.3406,311600.0
2011-07-07 14:25:00,22.89,22.93,22.89,22.91,357600.0,21.3406,21.3779,21.3406,21.3592,357600.0
2011-07-07 14:30:00,22.91,22.93,22.9,22.91,208800.0,21.3592,21.3779,21.3499,21.3592,208800.0
2011-07-07 14:35:00,22.91,22.92,22.86,22.87,280800.0,21.3592,21.3685,21.3126,21.3219,280800.0
2011-07-07 14:40:00,22.88,22.9,22.87,22.87,205200.0,21.3313,21.3499,21.3219,21.3219,205200.0
2011-07-07 14:45:00,22.86,22.88,22.84,22.85,296000.0,21.3126,21.3313,21.294,21.3033,296000.0
2011-07-07 14:50:00,22.85,22.86,22.83,22.86,217600.0,21.3033,21.3126,21.2846,21.3126,217600.0
2011-07-07 14:55:00,22.85,22.87,22.82,22.86,270000.0,21.3033,21.3219,21.2753,21.3126,270000.0
2011-07-07 15:00:00,22.86,22.86,22.83,22.85,174000.0,21.3126,21.3126,21.2846,21.3033,174000.0
2011-07-07 15:05:00,22.85,22.88,22.83,22.88,274800.0,21.3033,21.3313,21.2846,21.3313,274800.0
2011-07-07 15:10:00,22.88,22.92,22.87,22.91,302000.0,21.3313,21.3685,21.3219,21.3592,302000.0
2011-07-07 15:15:00,22.91,22.93,22.9,22.92,196800.0,21.3592,21.3779,21.3499,21.3685,196800.0
2011-07-07 15:20:00,22.92,22.93,22.89,22.89,203200.0,21.3685,21.3779,21.3406,21.3406,203200.0
2011-07-07 15:25:00,22.9,22.9,22.83,22.84,448800.0,21.3499,21.3499,21.2846,21.294,448800.0
2011-07-07 15:30:00,22.83,22.85,22.76,22.79,600400.0,21.2846,21.3033,21.2194,21.2473,600400.0
2011-07-07 15:35:00,22.79,22.84,22.77,22.8,582400.0,21.2473,21.294,21.2287,21.2567,582400.0
2011-07-07 15:40:00,22.8,22.8,22.75,22.76,589200.0,21.2567,21.2567,21.2101,21.2194,589200.0
2011-07-07 15:45:00,22.77,22.77,22.68,22.74,910400.0,21.2287,21.2287,21.1448,21.2007,910400.0
2011-07-07 15:50:00,22.73,22.78,22.7,22.77,796800.0,21.1914,21.238,21.1634,21.2287,796800.0
2011-07-07 15:55:00,22.77,22.8,22.72,22.76,882400.0,21.2287,21.2567,21.1821,21.2194,882400.0
2011-07-08 09:30:00,21.95,22.11,21.88,22.1,1753600.0,20.4642,20.6134,20.3989,20.604,1753600.0
2011-07-08 09:35:00,22.1,22.13,22.05,22.09,1338800.0,20.604,20.632,20.5574,20.5947,1338800.0
2011-07-08 09:40:00,22.09,22.27,22.04,22.25,1113200.0,20.5947,20.7625,20.5481,20.7439,1113200.0
2011-07-08 09:45:00,22.25,22.26,22.09,22.09,893200.0,20.7439,20.7532,20.5947,20.5947,893200.0
2011-07-08 09:50:00,22.09,22.2,22.04,22.18,867600.0,20.5947,20.6973,20.5481,20.6786,867600.0
2011-07-08 09:55:00,22.18,22.21,22.11,22.14,571600.0,20.6786,20.7066,20.6134,20.6413,571600.0
2011-07-08 10:00:00,22.14,22.14,21.99,22.0,783600.0,20.6413,20.6413,20.5015,20.5108,783600.0
2011-07-08 10:05:00,22.0,22.14,21.99,22.13,765600.0,20.5108,20.6413,20.5015,20.632,765600.0
2011-07-08 10:10:00,22.12,22.13,21.98,22.02,794000.0,20.6227,20.632,20.4922,20.5295,794000.0
2011-07-08 10:15:00,22.02,22.08,21.83,21.86,1516800.0,20.5295,20.5854,20.3523,20.3803,1516800.0
2011-07-08 10:20:00,21.86,21.87,21.79,21.85,1012800.0,20.3803,20.3896,20.315,20.371,1012800.0
2011-07-08 10:25:00,21.84,21.93,21.8,21.91,635200.0,20.3616,20.4456,20.3244,20.4269,635200.0
2011-07-08 10:30:00,21.91,21.91,21.75,21.83,950000.0,20.4269,20.4269,20.2777,20.3523,950000.0
2011-07-08 10:35:00,21.83,21.97,21.78,21.93,1036000.0,20.3523,20.4828,20.3057,20.4456,1036000.0
2011-07-08 10:40:00,21.93,22.0,21.88,21.89,763200.0,20.4456,20.5108,20.3989,20.4083,763200.0
2011-07-08 10:45:00,21.89,21.95,21.83,21.85,775600.0,20.4083,20.4642,20.3523,20.371,775600.0
2011-07-08 10:50:00,21.84,21.89,21.79,21.89,665600.0,20.3616,20.4083,20.315,20.4083,665600.0
2011-07-08 10:55:00,21.89,21.94,21.85,21.89,571600.0,20.4083,20.4549,20.371,20.4083,571600.0
2011-07-08 11:00:00,21.89,21.9,21.77,21.78,685200.0,20.4083,20.4176,20.2964,20.3057,685200.0
2011-07-08 11:05:00,21.78,21.83,21.74,21.8,664400.0,20.3057,20.3523,20.2684,20.3244,664400.0
2011-07-08 11:10:00,21.8,21.82,21.7,21.79,815200.0,20.3244,20.343,20.2311,20.315,815200.0
2011-07-08 11:15:00,21.78,21.84,21.74,21.83,860800.0,20.3057,20.3616,20.2684,20.3523,860800.0
2011-07-08 11:20:00,21.83,21.89,21.81,21.89,724800.0,20.3523,20.4083,20.3337,20.4083,724800.0
2011-07-08 11:25:00,21.89,21.89,21.85,21.86,370000.0,20.4083,20.4083,20.371,20.3803,370000.0
2011-07-08 11:30:00,21.86,21.88,21.79,21.86,653200.0,20.3803,20.3989,20.315,20.3803,653200.0
2011-07-08 11:35:00,21.86,22.03,21.86,22.02,972800.0,20.3803,20.5388,20.3803,20.5295,972800.0
2011-07-08 11:40:00,22.01,22.03,21.97,22.02,588800.0,20.5201,20.5388,20.4828,20.5295,588800.0
2011-07-08 11:45:00,22.02,22.04,21.98,22.01,694400.0,20.5295,20.5481,20.4922,20.5201,694400.0
2011-07-08 11:50:00,22.01,22.05,22.0,22.04,340800.0,20.5201,20.5574,20.5108,20.5481,340800.0
2011-07-08 11:55:00,22.05,22.11,22.02,22.06,638400.0,20.5574,20.6134,20.5295,20.5668,638400.0
2011-07-08 12:00:00,22.07,22.1,22.04,22.08,279200.0,20.5761,20.604,20.5481,20.5854,279200.0
2011-07-08 12:05:00,22.08,22.14,22.06,22.09,529600.0,20.5854,20.6413,20.5668,20.5947,529600.0
2011-07-08 12:10:00,22.09,22.1,22.03,22.06,339600.0,20.5947,20.604,20.5388,20.5668,339600.0
2011-07-08 12:15:00,22.05,22.06,22.0,22.04,207600.0,20.5574,20.5668,20.5108,20.5481,207600.0
2011-07-08 12:20:00,22.04,22.09,22.04,22.07,170400.0,20.5481,20.5947,20.5481,20.5761,170400.0
2011-07-08 12:25:00,22.08,22.09,22.02,22.06,314400.0,20.5854,20.5947,20.5295,20.5668,314400.0
2011-07-08 12:30:00,22.06,22.08,22.05,22.07,70400.0,20.5668,20.5854,20.5574,20.5761,70400.0
2011-07-08 12:35:00,22.07,22.12,22.06,22.11,230000.0,20.5761,20.6227,20.5668,20.6134,230000.0
2011-07-08 12:40:00,22.11,22.16,22.11,22.12,416000.0,20.6134,20.66,20.6134,20.6227,416000.0
2011-07-08 12:45:00,22.13,22.17,22.12,22.16,215200.0,20.632,20.6693,20.6227,20.66,215200.0
2011-07-08 12:50:00,22.15,22.16,22.1,22.13,333600.0,20.6507,20.66,20.604,20.632,333600.0
2011-07-08 12:55:00,22.13,22.15,22.1,22.13,288400.0,20.632,20.6507,20.604,20.632,288400.0
2011-07-08 13:00:00,22.13,22.13,22.08,22.11,210000.0,20.632,20.632,20.5854,20.6134,210000.0
2011-07-08 13:05:00,22.11,22.14,22.1,22.13,276800.0,20.6134,20.6413,20.604,20.632,276800.0
2011-07-08 13:10:00,22.13,22.13,22.06,22.07,355200.0,20.632,20.632,20.5668,20.5761,355200.0
2011-07-08 13:15:00,22.07,22.11,22.06,22.11,177200.0,20.5761,20.6134,20.5668,20.6134,177200.0
2011-07-08 13:20:00,22.11,22.12,22.08,22.11,172000.0,20.6134,20.6227,20.5854,20.6134,172000.0
2011-07-08 13:25:00,22.12,22.21,22.11,22.2,452400.0,20.6227,20.7066,20.6134,20.6973,452400.0
2011-07-08 13:30:00,22.2,22.3,22.2,22.28,899200.0,20.6973,20.7905,20.6973,20.7719,899200.0
2011-07-08 13:35:00,22.28,22.3,22.25,22.27,419200.0,20.7719,20.7905,20.7439,20.7625,419200.0
2011-07-08 13:40:00,22.27,22.28,22.21,22.22,460400.0,20.7625,20.7719,20.7066,20.7159,460400.0
2011-07-08 13:45:00,22.22,22.23,22.13,22.14,591200.0,20.7159,20.7252,20.632,20.6413,591200.0
2011-07-08 13:50:00,22.14,22.18,22.13,22.16,449200.0,20.6413,20.6786,20.632,20.66,449200.0
2011-07-08 13:55:00,22.16,22.18,22.11,22.14,357200.0,20.66,20.6786,20.6134,20.6413,357200.0
2011-07-08 14:00:00,22.13,22.16,22.1,22.11,410000.0,20.632,20.66,20.604,20.6134,410000.0
2011-07-08 14:05:00,22.12,22.19,22.11,22.18,440400.0,20.6227,20.688,20.6134,20.6786,440400.0
2011-07-08 14:10:00,22.18,22.19,22.12,22.14,154000.0,20.6786,20.688,20.6227,20.6413,154000.0
2011-07-08 14:15:00,22.13,22.13,22.02,22.08,312400.0,20.632,20.632,20.5295,20.5854,312400.0
2011-07-08 14:20:00,22.07,22.09,22.03,22.09,371200.0,20.5761,20.5947,20.5388,20.5947,371200.0
2011-07-08 14:25:00,22.09,22.11,22.08,22.1,88400.0,20.5947,20.6134,20.5854,20.604,88400.0
2011-07-08 14:30:00,22.1,22.16,22.1,22.14,328800.0,20.604,20.66,20.604,20.6413,328800.0
2011-07-08 14:35:00,22.14,22.14,22.09,22.13,188000.0,20.6413,20.6413,20.5947,20.632,188000.0
2011-07-08 14:40:00,22.12,22.15,22.08,22.09,382400.0,20.6227,20.6507,20.5854,20.5947,382400.0
2011-07-08 14:45:00,22.1,22.15,22.09,22.12,205200.0,20.604,20.6507,20.5947,20.6227,205200.0
2011-07-08 14:50:00,22.11,22.15,22.1,22.13,198400.0,20.6134,20.6507,20.604,20.632,198400.0
2011-07-08 14:55:00,22.12,22.16,22.12,22.14,211200.0,20.6227,20.66,20.6227,20.6413,211200.0
2011-07-08 15:00:00,22.15,22.22,22.13,22.19,597600.0,20.6507,20.7159,20.632,20.688,597600.0
2011-07-08 15:05:00,22.19,22.22,22.17,22.2,277600.0,20.688,20.7159,20.6693,20.6973,277600.0
2011-07-08 15:10:00,22.2,22.22,22.15,22.17,238800.0,20.6973,20.7159,20.6507,20.6693,238800.0
2011-07-08 15:15:00,22.18,22.18,22.12,22.12,184000.0,20.6786,20.6786,20.6227,20.6227,184000.0
2011-07-08 15:20:00,22.13,22.15,22.11,22.13,195200.0,20.632,20.6507,20.6134,20.632,195200.0
2011-07-08 15:25:00,22.14,22.18,22.13,22.15,199600.0,20.6413,20.6786,20.632,20.6507,199600.0
2011-07-08 15:30:00,22.15,22.25,22.13,22.23,560800.0,20.6507,20.7439,20.632,20.7252,560800.0
2011-07-08 15:35:00,22.23,22.35,22.22,22.31,762800.0,20.7252,20.8371,20.7159,20.7998,762800.0
2011-07-08 15:40:00,22.31,22.35,22.26,22.31,568000.0,20.7998,20.8371,20.7532,20.7998,568000.0
2011-07-08 15:45:00,22.31,22.36,22.3,22.34,530400.0,20.7998,20.8464,20.7905,20.8278,530400.0
2011-07-08 15:50:00,22.34,22.38,22.32,22.36,592800.0,20.8278,20.8651,20.8092,20.8464,592800.0
2011-07-08 15:55:00,22.36,22.41,22.35,22.37,997600.0,20.8464,20.8931,20.8371,20.8558,997600.0
2011-07-11 09:30:00,21.52,21.58,21.45,21.57,916400.0,20.0633,20.1192,19.998,20.1099,916400.0
2011-07-11 09:35:00,21.58,21.64,21.53,21.61,812800.0,20.1192,20.1752,20.0726,20.1472,812800.0
2011-07-11 09:40:00,21.61,21.63,21.52,21.62,859600.0,20.1472,20.1659,20.0633,20.1565,859600.0
2011-07-11 09:45:00,21.62,21.72,21.57,21.7,722400.0,20.1565,20.2498,20.1099,20.2311,722400.0
2011-07-11 09:50:00,21.7,21.83,21.68,21.82,698000.0,20.2311,20.3523,20.2125,20.343,698000.0
2011-07-11 09:55:00,21.83,21.88,21.75,21.75,732800.0,20.3523,20.3989,20.2777,20.2777,732800.0
2011-07-11 10:00:00,21.75,21.78,21.64,21.65,673600.0,20.2777,20.3057,20.1752,20.1845,673600.0
2011-07-11 10:05:00,21.65,21.66,21.52,21.53,852400.0,20.1845,20.1938,20.0633,20.0726,852400.0
2011-07-11 10:10:00,21.53,21.55,21.45,21.53,820400.0,20.0726,20.0913,19.998,20.0726,820400.0
2011-07-11 10:15:00,21.53,21.54,21.34,21.36,1186400.0,20.0726,20.082,19.8955,19.9141,1186400.0
2011-07-11 10:20:00,21.36,21.42,21.29,21.4,874000.0,19.9141,19.9701,19.8489,19.9514,874000.0
2011-07-11 10:25:00,21.4,21.42,21.31,21.39,457600.0,19.9514,19.9701,19.8675,19.9421,457600.0
2011-07-11 10:30:00,21.38,21.41,21.32,21.32,492400.0,19.9328,19.9608,19.8768,19.8768,492400.0
2011-07-11 10:35:00,21.33,21.33,21.24,21.27,876000.0,19.8862,19.8862,19.8023,19.8302,876000.0
2011-07-11 10:40:00,21.27,21.28,21.21,21.22,507600.0,19.8302,19.8396,19.7743,19.7836,507600.0
2011-07-11 10:45:00,21.21,21.29,21.18,21.21,604400.0,19.7743,19.8489,19.7463,19.7743,604400.0
2011-07-11 10:50:00,21.22,21.23,21.16,21.17,495200.0,19.7836,19.7929,19.7277,19.737,495200.0
2011-07-11 10:55:00,21.16,21.17,20.99,21.0,1770800.0,19.7277,19.737,19.5692,19.5785,1770800.0
2011-07-11 11:00:00,21.0,21.02,20.85,20.88,1152800.0,19.5785,19.5972,19.4387,19.4666,1152800.0
2011-07-11 11:05:00,20.88,21.04,20.86,21.04,1176000.0,19.4666,19.6158,19.448,19.6158,1176000.0
2011-07-11 11:10:00,21.04,21.07,20.94,20.99,956000.0,19.6158,19.6438,19.5226,19.5692,956000.0
2011-07-11 11:15:00,20.99,21.01,20.92,20.98,485200.0,19.5692,19.5878,19.5039,19.5599,485200.0
2011-07-11 11:20:00,20.98,21.12,20.98,21.08,1064400.0,19.5599,19.6904,19.5599,19.6531,1064400.0
2011-07-11 11:25:00,21.09,21.15,21.06,21.15,453200.0,19.6624,19.7184,19.6344,19.7184,453200.0
2011-07-11 11:30:00,21.14,21.18,21.11,21.17,529600.0,19.709,19.7463,19.6811,19.737,529600.0
2011-07-11 11:35:00,21.18,21.21,21.1,21.11,386400.0,19.7463,19.7743,19.6717,19.6811,386400.0
2011-07-11 11:40:00,21.11,21.15,21.08,21.13,280400.0,19.6811,19.7184,19.6531,19.6997,280400.0
2011-07-11 11:45:00,21.13,21.18,21.12,21.16,304000.0,19.6997,19.7463,19.6904,19.7277,304000.0
2011-07-11 11:50:00,21.16,21.24,21.16,21.21,292400.0,19.7277,19.8023,19.7277,19.7743,292400.0
2011-07-11 11:55:00,21.2,21.21,21.12,21.12,592000.0,19.765,19.7743,19.6904,19.6904,592000.0
2011-07-11 12:00:00,21.11,21.12,21.07,21.08,356000.0,19.6811,19.6904,19.6438,19.6531,356000.0
2011-07-11 12:05:00,21.08,21.11,21.07,21.1,190000.0,19.6531,19.6811,19.6438,19.6717,190000.0
2011-07-11 12:10:00,21.1,21.11,21.04,21.04,205200.0,19.6717,19.6811,19.6158,19.6158,205200.0
2011-07-11 12:15:00,21.05,21.18,21.04,21.17,254400.0,19.6251,19.7463,19.6158,19.737,254400.0
2011-07-11 12:20:00,21.17,21.2,21.11,21.11,200400.0,19.737,19.765,19.6811,19.6811,200400.0
2011-07-11 12:25:00,21.11,21.18,21.11,21.15,126400.0,19.6811,19.7463,19.6811,19.7184,126400.0
2011-07-11 12:30:00,21.16,21.16,21.07,21.09,170000.0,19.7277,19.7277,19.6438,19.6624,170000.0
2011-07-11 12:35:00,21.1,21.1,21.05,21.09,144400.0,19.6717,19.6717,19.6251,19.6624,144400.0
2011-07-11 12:40:00,21.09,21.14,21.09,21.13,162400.0,19.6624,19.709,19.6624,19.6997,162400.0
2011-07-11 12:45:00,21.12,21.12,21.02,21.02,166000.0,19.6904,19.6904,19.5972,19.5972,166000.0
2011-07-11 12:50:00,21.03,21.06,21.01,21.03,156000.0,19.6065,19.6344,19.5878,19.6065,156000.0
2011-07-11 12:55:00,21.04,21.05,21.02,21.03,170000.0,19.6158,19.6251,19.5972,19.6065,170000.0
2011-07-11 13:00:00,21.03,21.06,21.0,21.05,204000.0,19.6065,19.6344,19.5785,19.6251,204000.0
2011-07-11 13:05:00,21.05,21.05,20.97,20.99,243200.0,19.6251,19.6251,19.5505,19.5692,243200.0
2011-07-11 13:10:00,20.99,20.99,20.95,20.96,164800.0,19.5692,19.5692,19.5319,19.5412,164800.0
2011-07-11 13:15:00,20.97,20.97,20.89,20.92,727200.0,19.5505,19.5505,19.476,19.5039,727200.0
2011-07-11 13:20:00,20.91,20.97,20.9,20.96,366400.0,19.4946,19.5505,19.4853,19.5412,366400.0
2011-07-11 13:25:00,20.95,20.97,20.91,20.95,366000.0,19.5319,19.5505,19.4946,19.5319,366000.0
2011-07-11 13:30:00,20.94,21.03,20.93,21.0,354800.0,19.5226,19.6065,19.5132,19.5785,354800.0
2011-07-11 13:35:00,21.0,21.02,20.96,21.02,205200.0,19.5785,19.5972,19.5412,19.5972,205200.0
2011-07-11 13:40:00,21.02,21.02,20.92,20.98,213200.0,19.5972,19.5972,19.5039,19.5599,213200.0
2011-07-11 13:45:00,20.98,21.01,20.95,21.01,134400.0,19.5599,19.5878,19.5319,19.5878,134400.0
2011-07-11 13:50:00,21.01,21.02,20.98,21.01,256000.0,19.5878,19.5972,19.5599,19.5878,256000.0
2011-07-11 13:55:00,21.02,21.05,21.01,21.04,199600.0,19.5972,19.6251,19.5878,19.6158,199600.0
2011-07-11 14:00:00,21.03,21.05,21.01,21.01,283200.0,19.6065,19.6251,19.5878,19.5878,283200.0
2011-07-11 14:05:00,21.01,21.03,20.98,21.01,188000.0,19.5878,19.6065,19.5599,19.5878,188000.0
2011-07-11 14:10:00,21.0,21.01,20.94,20.94,194000.0,19.5785,19.5878,19.5226,19.5226,194000.0
2011-07-11 14:15:00,20.94,20.95,20.88,20.88,344800.0,19.5226,19.5319,19.4666,19.4666,344800.0
2011-07-11 14:20:00,20.88,20.94,20.88,20.88,286000.0,19.4666,19.5226,19.4666,19.4666,286000.0
2011-07-11 14:25:00,20.88,20.91,20.86,20.89,296400.0,19.4666,19.4946,19.448,19.476,296400.0
2011-07-11 14:30:00,20.89,20.89,20.79,20.81,637600.0,19.476,19.476,19.3827,19.4014,637600.0
2011-07-11 14:35:00,20.81,20.94,20.8,20.93,518800.0,19.4014,19.5226,19.392,19.5132,518800.0
2011-07-11 14:40:00,20.93,20.93,20.88,20.9,310800.0,19.5132,19.5132,19.4666,19.4853,310800.0
2011-07-11 14:45:00,20.91,20.91,20.84,20.84,302800.0,19.4946,19.4946,19.4293,19.4293,302800.0
2011-07-11 14:50:00,20.84,20.89,20.8,20.85,376400.0,19.4293,19.476,19.392,19.4387,376400.0
2011-07-11 14:55:00,20.85,20.88,20.83,20.86,312400.0,19.4387,19.4666,19.42,19.448,312400.0
2011-07-11 15:00:00,20.87,20.92,20.86,20.86,304400.0,19.4573,19.5039,19.448,19.448,304400.0
2011-07-11 15:05:00,20.86,20.87,20.76,20.78,499600.0,19.448,19.4573,19.3548,19.3734,499600.0
2011-07-11 15:10:00,20.78,20.83,20.76,20.81,369200.0,19.3734,19.42,19.3548,19.4014,369200.0
2011-07-11 15:15:00,20.81,20.85,20.79,20.8,443200.0,19.4014,19.4387,19.3827,19.392,443200.0
2011-07-11 15:20:00,20.8,20.88,20.8,20.82,538400.0,19.392,19.4666,19.392,19.4107,538400.0
2011-07-11 15:25:00,20.81,20.9,20.78,20.89,450000.0,19.4014,19.4853,19.3734,19.476,450000.0
2011-07-11 15:30:00,20.9,20.96,20.88,20.89,668000.0,19.4853,19.5412,19.4666,19.476,668000.0
2011-07-11 15:35:00,20.91,20.92,20.85,20.92,363200.0,19.4946,19.5039,19.4387,19.5039,363200.0
2011-07-11 15:40:00,20.91,20.97,20.89,20.93,649600.0,19.4946,19.5505,19.476,19.5132,649600.0
2011-07-11 15:45:00,20.93,20.94,20.8,20.81,425200.0,19.5132,19.5226,19.392,19.4014,425200.0
2011-07-11 15:50:00,20.81,20.86,20.75,20.86,1270400.0,19.4014,19.448,19.3454,19.448,1270400.0
2011-07-11 15:55:00,20.86,20.95,20.86,20.9,1722800.0,19.448,19.5319,19.448,19.4853,1722800.0
2011-07-12 09:30:00,20.6,20.8,20.6,20.72,972400.0,19.2056,19.392,19.2056,19.3175,972400.0
2011-07-12 09:35:00,20.71,20.75,20.56,20.7,1011600.0,19.3081,19.3454,19.1683,19.2988,1011600.0
2011-07-12 09:40:00,20.7,20.84,20.69,20.81,1148800.0,19.2988,19.4293,19.2895,19.4014,1148800.0
2011-07-12 09:45:00,20.81,20.83,20.69,20.72,811600.0,19.4014,19.42,19.2895,19.3175,811600.0
2011-07-12 09:50:00,20.72,20.79,20.55,20.55,892800.0,19.3175,19.3827,19.159,19.159,892800.0
2011-07-12 09:55:00,20.55,20.77,20.53,20.76,1177600.0,19.159,19.3641,19.1403,19.3548,1177600.0
2011-07-12 10:00:00,20.77,20.93,20.71,20.92,1506000.0,19.3641,19.5132,19.3081,19.5039,1506000.0
2011-07-12 10:05:00,20.92,20.98,20.85,20.9,867200.0,19.5039,19.5599,19.4387,19.4853,867200.0
2011-07-12 10:10:00,20.89,20.9,20.8,20.82,573600.0,19.476,19.4853,19.392,19.4107,573600.0
2011-07-12 10:15:00,20.82,21.0,20.81,20.97,648000.0,19.4107,19.5785,19.4014,19.5505,648000.0
2011-07-12 10:20:00,20.97,21.02,20.88,20.88,974400.0,19.5505,19.5972,19.4666,19.4666,974400.0
2011-07-12 10:25:00,20.88,20.93,20.81,20.92,616400.0,19.4666,19.5132,19.4014,19.5039,616400.0
2011-07-12 10:30:00,20.93,20.95,20.84,20.95,471600.0,19.5132,19.5319,19.4293,19.5319,471600.0
2011-07-12 10:35:00,20.96,21.0,20.93,20.96,603600.0,19.5412,19.5785,19.5132,19.5412,603600.0
2011-07-12 10:40:00,20.96,21.05,20.91,20.93,568400.0,19.5412,19.6251,19.4946,19.5132,568400.0
2011-07-12 10:45:00,20.93,21.0,20.88,20.9,347200.0,19.5132,19.5785,19.4666,19.4853,347200.0
2011-07-12 10:50:00,20.9,20.9,20.76,20.83,763600.0,19.4853,19.4853,19.3548,19.42,763600.0
2011-07-12 10:55:00,20.82,20.89,20.8,20.86,360800.0,19.4107,19.476,19.392,19.448,360800.0
2011-07-12 11:00:00,20.87,20.93,20.83,20.92,277600.0,19.4573,19.5132,19.42,19.5039,277600.0
2011-07-12 11:05:00,20.91,20.94,20.82,20.85,225600.0,19.4946,19.5226,19.4107,19.4387,225600.0
2011-07-12 11:10:00,20.85,20.98,20.84,20.97,810000.0,19.4387,19.5599,19.4293,19.5505,810000.0
2011-07-12 11:15:00,20.96,21.04,20.94,21.03,758800.0,19.5412,19.6158,19.5226,19.6065,758800.0
2011-07-12 11:20:00,21.03,21.19,21.03,21.19,1115600.0,19.6065,19.7556,19.6065,19.7556,1115600.0
2011-07-12 11:25:00,21.19,21.21,21.13,21.14,732400.0,19.7556,19.7743,19.6997,19.709,732400.0
2011-07-12 11:30:00,21.13,21.17,21.1,21.14,246800.0,19.6997,19.737,19.6717,19.709,246800.0
2011-07-12 11:35:00,21.14,21.17,21.09,21.1,269600.0,19.709,19.737,19.6624,19.6717,269600.0
2011-07-12 11:40:00,21.1,21.25,21.1,21.23,631600.0,19.6717,19.8116,19.6717,19.7929,631600.0
2011-07-12 11:45:00,21.24,21.26,21.16,21.18,707200.0,19.8023,19.8209,19.7277,19.7463,707200.0
2011-07-12 11:50:00,21.17,21.2,21.11,21.11,275200.0,19.737,19.765,19.6811,19.6811,275200.0
2011-07-12 11:55:00,21.12,21.17,21.11,21.16,205600.0,19.6904,19.737,19.6811,19.7277,205600.0
2011-07-12 12:00:00,21.15,21.2,21.09,21.13,280400.0,19.7184,19.765,19.6624,19.6997,280400.0
2011-07-12 12:05:00,21.13,21.24,21.12,21.22,240800.0,19.6997,19.8023,19.6904,19.7836,240800.0
2011-07-12 12:10:00,21.22,21.23,21.12,21.13,140000.0,19.7836,19.7929,19.6904,19.6997,140000.0
2011-07-12 12:15:00,21.14,21.15,21.1,21.13,282000.0,19.709,19.7184,19.6717,19.6997,282000.0
2011-07-12 12:20:00,21.13,21.15,21.11,21.11,80000.0,19.6997,19.7184,19.6811,19.6811,80000.0
2011-07-12 12:25:00,21.11,21.12,21.03,21.05,239200.0,19.6811,19.6904,19.6065,19.6251,239200.0
2011-07-12 12:30:00,21.04,21.09,21.03,21.09,142400.0,19.6158,19.6624,19.6065,19.6624,142400.0
2011-07-12 12:35:00,21.08,21.08,21.0,21.02,317600.0,19.6531,19.6531,19.5785,19.5972,317600.0
2011-07-12 12:40:00,21.02,21.02,20.96,20.97,253200.0,19.5972,19.5972,19.5412,19.5505,253200.0
2011-07-12 12:45:00,20.98,21.04,20.96,21.0,172000.0,19.5599,19.6158,19.5412,19.5785,172000.0
2011-07-12 12:50:00,21.0,21.0,20.98,20.99,77600.0,19.5785,19.5785,19.5599,19.5692,77600.0
2011-07-12 12:55:00,20.98,21.02,20.97,21.0,200000.0,19.5599,19.5972,19.5505,19.5785,200000.0
2011-07-12 13:00:00,21.01,21.02,20.95,20.97,203200.0,19.5878,19.5972,19.5319,19.5505,203200.0
2011-07-12 13:05:00,20.96,21.07,20.96,21.05,240000.0,19.5412,19.6438,19.5412,19.6251,240000.0
2011-07-12 13:10:00,21.05,21.07,21.03,21.03,264000.0,19.6251,19.6438,19.6065,19.6065,264000.0
2011-07-12 13:15:00,21.03,21.04,20.88,20.98,621600.0,19.6065,19.6158,19.4666,19.5599,621600.0
2011-07-12 13:20:00,20.97,21.0,20.95,20.98,159200.0,19.5505,19.5785,19.5319,19.5599,159200.0
2011-07-12 13:25:00,20.97,20.98,20.85,20.86,362800.0,19.5505,19.5599,19.4387,19.448,362800.0
2011-07-12 13:30:00,20.85,20.89,20.82,20.89,308000.0,19.4387,19.476,19.4107,19.476,308000.0
2011-07-12 13:35:00,20.88,20.9,20.85,20.89,127200.0,19.4666,19.4853,19.4387,19.476,127200.0
2011-07-12 13:40:00,20.89,20.9,20.83,20.86,180800.0,19.476,19.4853,19.42,19.448,180800.0
2011-07-12 13:45:00,20.86,20.93,20.86,20.92,230400.0,19.448,19.5132,19.448,19.5039,230400.0
2011-07-12 13:50:00,20.91,20.93,20.86,20.88,105200.0,19.4946,19.5132,19.448,19.4666,105200.0
2011-07-12 13:55:00,20.87,20.88,20.86,20.88,49600.0,19.4573,19.4666,19.448,19.4666,49600.0
2011-07-12 14:00:00,20.87,21.0,20.85,20.93,666800.0,19.4573,19.5785,19.4387,19.5132,666800.0
2011-07-12 14:05:00,20.93,21.08,20.92,21.06,596000.0,19.5132,19.6531,19.5039,19.6344,596000.0
2011-07-12 14:10:00,21.05,21.23,21.05,21.15,954000.0,19.6251,19.7929,19.6251,19.7184,954000.0
2011-07-12 14:15:00,21.16,21.25,21.16,21.2,462400.0,19.7277,19.8116,19.7277,19.765,462400.0
2011-07-12 14:20:00,21.21,21.25,21.17,21.18,485600.0,19.7743,19.8116,19.737,19.7463,485600.0
2011-07-12 14:25:00,21.17,21.2,21.14,21.18,272400.0,19.737,19.765,19.709,19.7463,272400.0
2011-07-12 14:30:00,21.18,21.21,20.99,21.06,727600.0,19.7463,19.7743,19.5692,19.6344,727600.0
2011-07-12 14:35:00,21.04,21.05,20.96,21.0,208400.0,19.6158,19.6251,19.5412,19.5785,208400.0
2011-07-12 14:40:00,21.0,21.02,20.91,20.91,576000.0,19.5785,19.5972,19.4946,19.4946,576000.0
2011-07-12 14:45:00,20.91,21.01,20.9,20.99,929200.0,19.4946,19.5878,19.4853,19.5692,929200.0
2011-07-12 14:50:00,20.99,21.02,20.93,20.97,270000.0,19.5692,19.5972,19.5132,19.5505,270000.0
2011-07-12 14:55:00,20.96,20.96,20.9,20.91,276000.0,19.5412,19.5412,19.4853,19.4946,276000.0
2011-07-12 15:00:00,20.9,20.98,20.88,20.94,296000.0,19.4853,19.5599,19.4666,19.5226,296000.0
2011-07-12 15:05:00,20.95,20.99,20.88,20.9,512400.0,19.5319,19.5692,19.4666,19.4853,512400.0
2011-07-12 15:10:00,20.91,20.95,20.81,20.81,376800.0,19.4946,19.5319,19.4014,19.4014,376800.0
2011-07-12 15:15:00,20.82,20.92,20.82,20.92,391600.0,19.4107,19.5039,19.4107,19.5039,391600.0
2011-07-12 15:20:00,20.92,20.94,20.83,20.89,339600.0,19.5039,19.5226,19.42,19.476,339600.0
2011-07-12 15:25:00,20.88,20.88,20.74,20.83,859600.0,19.4666,19.4666,19.3361,19.42,859600.0
2011-07-12 15:30:00,20.84,20.85,20.75,20.79,373200.0,19.4293,19.4387,19.3454,19.3827,373200.0
2011-07-12 15:35:00,20.78,20.84,20.74,20.82,402400.0,19.3734,19.4293,19.3361,19.4107,402400.0
2011-07-12 15:40:00,20.82,20.82,20.73,20.74,566800.0,19.4107,19.4107,19.3268,19.3361,566800.0
2011-07-12 15:45:00,20.73,20.75,20.54,20.55,874000.0,19.3268,19.3454,19.1496,19.159,874000.0
2011-07-12 15:50:00,20.54,20.64,20.53,20.55,721600.0,19.1496,19.2429,19.1403,19.159,721600.0
2011-07-12 15:55:00,20.55,20.64,20.55,20.59,1044800.0,19.159,19.2429,19.159,19.1963,1044800.0
2011-07-13 09:30:00,20.97,21.08,20.95,20.97,898800.0,19.5505,19.6531,19.5319,19.5505,898800.0
2011-07-13 09:35:00,20.97,21.1,20.97,21.06,677200.0,19.5505,19.6717,19.5505,19.6344,677200.0
2011-07-13 09:40:00,21.06,21.18,21.05,21.14,720400.0,19.6344,19.7463,19.6251,19.709,720400.0
2011-07-13 09:45:00,21.14,21.21,21.12,21.13,481200.0,19.709,19.7743,19.6904,19.6997,481200.0
2011-07-13 09:50:00,21.13,21.14,21.04,21.08,459600.0,19.6997,19.709,19.6158,19.6531,459600.0
2011-07-13 09:55:00,21.07,21.1,20.85,20.91,1202000.0,19.6438,19.6717,19.4387,19.4946,1202000.0
2011-07-13 10:00:00,20.91,21.2,20.9,21.14,1990800.0,19.4946,19.765,19.4853,19.709,1990800.0
2011-07-13 10:05:00,21.15,21.27,21.13,21.15,1404000.0,19.7184,19.8302,19.6997,19.7184,1404000.0
2011-07-13 10:10:00,21.15,21.25,21.09,21.18,658000.0,19.7184,19.8116,19.6624,19.7463,658000.0
2011-07-13 10:15:00,21.21,21.38,21.19,21.38,1100400.0,19.7743,19.9328,19.7556,19.9328,1100400.0
2011-07-13 10:20:00,21.38,21.49,21.37,21.46,920400.0,19.9328,20.0353,19.9235,20.0074,920400.0
2011-07-13 10:25:00,21.47,21.48,21.39,21.41,472800.0,20.0167,20.026,19.9421,19.9608,472800.0
2011-07-13 10:30:00,21.41,21.61,21.41,21.59,925200.0,19.9608,20.1472,19.9608,20.1286,925200.0
2011-07-13 10:35:00,21.59,21.64,21.55,21.58,537200.0,20.1286,20.1752,20.0913,20.1192,537200.0
2011-07-13 10:40:00,21.59,21.65,21.58,21.61,310400.0,20.1286,20.1845,20.1192,20.1472,310400.0
2011-07-13 10:45:00,21.61,21.65,21.57,21.6,320400.0,20.1472,20.1845,20.1099,20.1379,320400.0
2011-07-13 10:50:00,21.6,21.62,21.57,21.61,210000.0,20.1379,20.1565,20.1099,20.1472,210000.0
2011-07-13 10:55:00,21.61,21.64,21.54,21.56,316000.0,20.1472,20.1752,20.082,20.1006,316000.0
2011-07-13 11:00:00,21.57,21.57,21.49,21.5,428800.0,20.1099,20.1099,20.0353,20.0447,428800.0
2011-07-13 11:05:00,21.5,21.59,21.5,21.56,237600.0,20.0447,20.1286,20.0447,20.1006,237600.0
2011-07-13 11:10:00,21.56,21.63,21.56,21.59,211600.0,20.1006,20.1659,20.1006,20.1286,211600.0
2011-07-13 11:15:00,21.59,21.67,21.57,21.66,366000.0,20.1286,20.2032,20.1099,20.1938,366000.0
2011-07-13 11:20:00,21.66,21.69,21.66,21.69,305600.0,20.1938,20.2218,20.1938,20.2218,305600.0
2011-07-13 11:25:00,21.69,21.78,21.69,21.75,448800.0,20.2218,20.3057,20.2218,20.2777,448800.0
2011-07-13 11:30:00,21.75,21.75,21.69,21.73,249600.0,20.2777,20.2777,20.2218,20.2591,249600.0
2011-07-13 11:35:00,21.73,21.74,21.67,21.67,154800.0,20.2591,20.2684,20.2032,20.2032,154800.0
2011-07-13 11:40:00,21.68,21.71,21.66,21.69,142000.0,20.2125,20.2404,20.1938,20.2218,142000.0
2011-07-13 11:45:00,21.69,21.7,21.61,21.61,193600.0,20.2218,20.2311,20.1472,20.1472,193600.0
2011-07-13 11:50:00,21.61,21.64,21.59,21.6,348000.0,20.1472,20.1752,20.1286,20.1379,348000.0
2011-07-13 11:55:00,21.6,21.65,21.59,21.6,312000.0,20.1379,20.1845,20.1286,20.1379,312000.0
2011-07-13 12:00:00,21.61,21.66,21.54,21.57,377600.0,20.1472,20.1938,20.082,20.1099,377600.0
2011-07-13 12:05:00,21.56,21.58,21.51,21.57,229600.0,20.1006,20.1192,20.054,20.1099,229600.0
2011-07-13 12:10:00,21.57,21.65,21.57,21.64,267600.0,20.1099,20.1845,20.1099,20.1752,267600.0
2011-07-13 12:15:00,21.64,21.65,21.61,21.64,141600.0,20.1752,20.1845,20.1472,20.1752,141600.0
2011-07-13 12:20:00,21.64,21.65,21.6,21.62,68800.0,20.1752,20.1845,20.1379,20.1565,68800.0
2011-07-13 12:25:00,21.62,21.65,21.62,21.64,104400.0,20.1565,20.1845,20.1565,20.1752,104400.0
2011-07-13 12:30:00,21.64,21.65,21.6,21.62,126000.0,20.1752,20.1845,20.1379,20.1565,126000.0
2011-07-13 12:35:00,21.61,21.64,21.55,21.56,248000.0,20.1472,20.1752,20.0913,20.1006,248000.0
2011-07-13 12:40:00,21.56,21.57,21.52,21.53,198800.0,20.1006,20.1099,20.0633,20.0726,198800.0
2011-07-13 12:45:00,21.53,21.59,21.49,21.57,398800.0,20.0726,20.1286,20.0353,20.1099,398800.0
2011-07-13 12:50:00,21.56,21.59,21.53,21.57,115200.0,20.1006,20.1286,20.0726,20.1099,115200.0
2011-07-13 12:55:00,21.58,21.58,21.54,21.55,229200.0,20.1192,20.1192,20.082,20.0913,229200.0
2011-07-13 13:00:00,21.55,21.56,21.45,21.46,375200.0,20.0913,20.1006,19.998,20.0074,375200.0
2011-07-13 13:05:00,21.45,21.47,21.4,21.46,434400.0,19.998,20.0167,19.9514,20.0074,434400.0
2011-07-13 13:10:00,21.45,21.45,21.41,21.43,154000.0,19.998,19.998,19.9608,19.9794,154000.0
2011-07-13 13:15:00,21.42,21.43,21.35,21.4,538800.0,19.9701,19.9794,19.9048,19.9514,538800.0
2011-07-13 13:20:00,21.39,21.4,21.35,21.39,206800.0,19.9421,19.9514,19.9048,19.9421,206800.0
2011-07-13 13:25:00,21.39,21.39,21.34,21.38,152000.0,19.9421,19.9421,19.8955,19.9328,152000.0
2011-07-13 13:30:00,21.39,21.42,21.36,21.4,279600.0,19.9421,19.9701,19.9141,19.9514,279600.0
2011-07-13 13:35:00,21.4,21.45,21.39,21.44,306000.0,19.9514,19.998,19.9421,19.9887,306000.0
2011-07-13 13:40:00,21.44,21.45,21.42,21.44,162800.0,19.9887,19.998,19.9701,19.9887,162800.0
2011-07-13 13:45:00,21.44,21.44,21.37,21.38,159200.0,19.9887,19.9887,19.9235,19.9328,159200.0
2011-07-13 13:50:00,21.38,21.4,21.26,21.28,652400.0,19.9328,19.9514,19.8209,19.8396,652400.0
2011-07-13 13:55:00,21.28,21.31,21.27,21.31,230800.0,19.8396,19.8675,19.8302,19.8675,230800.0
2011-07-13 14:00:00,21.3,21.34,21.24,21.34,699600.0,19.8582,19.8955,19.8023,19.8955,699600.0
2011-07-13 14:05:00,21.34,21.36,21.31,21.34,308800.0,19.8955,19.9141,19.8675,19.8955,308800.0
2011-07-13 14:10:00,21.34,21.35,21.22,21.27,484800.0,19.8955,19.9048,19.7836,19.8302,484800.0
2011-07-13 14:15:00,21.27,21.3,21.24,21.27,453200.0,19.8302,19.8582,19.8023,19.8302,453200.0
2011-07-13 14:20:00,21.27,21.28,21.17,21.18,469200.0,19.8302,19.8396,19.737,19.7463,469200.0
2011-07-13 14:25:00,21.18,21.23,21.16,21.23,372800.0,19.7463,19.7929,19.7277,19.7929,372800.0
2011-07-13 14:30:00,21.23,21.3,21.22,21.27,454400.0,19.7929,19.8582,19.7836,19.8302,454400.0
2011-07-13 14:35:00,21.27,21.31,21.25,21.31,302800.0,19.8302,19.8675,19.8116,19.8675,302800.0
2011-07-13 14:40:00,21.31,21.31,21.24,21.27,356800.0,19.8675,19.8675,19.8023,19.8302,356800.0
2011-07-13 14:45:00,21.27,21.32,21.25,21.3,368000.0,19.8302,19.8768,19.8116,19.8582,368000.0
2011-07-13 14:50:00,21.29,21.35,21.29,21.35,377600.0,19.8489,19.9048,19.8489,19.9048,377600.0
2011-07-13 14:55:00,21.35,21.35,21.3,21.33,419200.0,19.9048,19.9048,19.8582,19.8862,419200.0
2011-07-13 15:00:00,21.34,21.41,21.26,21.29,866800.0,19.8955,19.9608,19.8209,19.8489,866800.0
2011-07-13 15:05:00,21.3,21.32,21.21,21.24,1348800.0,19.8582,19.8768,19.7743,19.8023,1348800.0
2011-07-13 15:10:00,21.23,21.24,21.03,21.05,1054800.0,19.7929,19.8023,19.6065,19.6251,1054800.0
2011-07-13 15:15:00,21.04,21.1,20.94,20.99,1706400.0,19.6158,19.6717,19.5226,19.5692,1706400.0
2011-07-13 15:20:00,20.98,20.99,20.91,20.99,773600.0,19.5599,19.5692,19.4946,19.5692,773600.0
2011-07-13 15:25:00,20.98,21.08,20.96,21.07,686800.0,19.5599,19.6531,19.5412,19.6438,686800.0
2011-07-13 15:30:00,21.07,21.08,20.99,21.04,327200.0,19.6438,19.6531,19.5692,19.6158,327200.0
2011-07-13 15:35:00,21.04,21.08,20.98,20.98,387600.0,19.6158,19.6531,19.5599,19.5599,387600.0
2011-07-13 15:40:00,20.98,20.98,20.86,20.96,765600.0,19.5599,19.5599,19.448,19.5412,765600.0
2011-07-13 15:45:00,20.96,21.03,20.9,21.03,537200.0,19.5412,19.6065,19.4853,19.6065,537200.0
2011-07-13 15:50:00,21.03,21.06,20.97,21.05,534000.0,19.6065,19.6344,19.5505,19.6251,534000.0
2011-07-13 15:55:00,21.06,21.14,21.04,21.11,1593600.0,19.6344,19.709,19.6158,19.6811,1593600.0
2011-07-14 09:30:00,21.24,21.29,21.1,21.12,1350800.0,19.8023,19.8489,19.6717,19.6904,1350800.0
2011-07-14 09:35:00,21.12,21.2,21.07,21.17,802000.0,19.6904,19.765,19.6438,19.737,802000.0
2011-07-14 09:40:00,21.17,21.31,21.16,21.21,1020400.0,19.737,19.8675,19.7277,19.7743,1020400.0
2011-07-14 09:45:00,21.2,21.25,21.13,21.24,604000.0,19.765,19.8116,19.6997,19.8023,604000.0
2011-07-14 09:50:00,21.24,21.45,21.24,21.45,1254800.0,19.8023,19.998,19.8023,19.998,1254800.0
2011-07-14 09:55:00,21.45,21.52,21.43,21.44,939600.0,19.998,20.0633,19.9794,19.9887,939600.0
2011-07-14 10:00:00,21.46,21.56,21.38,21.38,780000.0,20.0074,20.1006,19.9328,19.9328,780000.0
2011-07-14 10:05:00,21.38,21.53,21.38,21.5,473200.0,19.9328,20.0726,19.9328,20.0447,473200.0
2011-07-14 10:10:00,21.5,21.53,21.25,21.31,1055200.0,20.0447,20.0726,19.8116,19.8675,1055200.0
2011-07-14 10:15:00,21.31,21.39,21.3,21.36,314400.0,19.8675,19.9421,19.8582,19.9141,314400.0
2011-07-14 10:20:00,21.37,21.46,21.34,21.34,444000.0,19.9235,20.0074,19.8955,19.8955,444000.0
2011-07-14 10:25:00,21.33,21.51,21.33,21.44,499600.0,19.8862,20.054,19.8862,19.9887,499600.0
2011-07-14 10:30:00,21.45,21.47,21.26,21.28,1245200.0,19.998,20.0167,19.8209,19.8396,1245200.0
2011-07-14 10:35:00,21.28,21.31,21.09,21.14,1304800.0,19.8396,19.8675,19.6624,19.709,1304800.0
2011-07-14 10:40:00,21.14,21.14,21.01,21.01,1528000.0,19.709,19.709,19.5878,19.5878,1528000.0
2011-07-14 10:45:00,21.01,21.02,20.93,20.98,920000.0,19.5878,19.5972,19.5132,19.5599,920000.0
2011-07-14 10:50:00,20.97,20.99,20.91,20.93,624000.0,19.5505,19.5692,19.4946,19.5132,624000.0
2011-07-14 10:55:00,20.93,20.96,20.75,20.83,1170000.0,19.5132,19.5412,19.3454,19.42,1170000.0
2011-07-14 11:00:00,20.82,20.91,20.8,20.9,549200.0,19.4107,19.4946,19.392,19.4853,549200.0
2011-07-14 11:05:00,20.89,20.92,20.83,20.92,434400.0,19.476,19.5039,19.42,19.5039,434400.0
2011-07-14 11:10:00,20.92,20.92,20.83,20.85,464000.0,19.5039,19.5039,19.42,19.4387,464000.0
2011-07-14 11:15:00,20.85,20.92,20.85,20.91,394800.0,19.4387,19.5039,19.4387,19.4946,394800.0
2011-07-14 11:20:00,20.91,20.93,20.84,20.89,502800.0,19.4946,19.5132,19.4293,19.476,502800.0
2011-07-14 11:25:00,20.88,20.91,20.86,20.9,214800.0,19.4666,19.4946,19.448,19.4853,214800.0
2011-07-14 11:30:00,20.9,20.9,20.76,20.8,551200.0,19.4853,19.4853,19.3548,19.392,551200.0
2011-07-14 11:35:00,20.79,20.83,20.57,20.59,1077600.0,19.3827,19.42,19.1776,19.1963,1077600.0
2011-07-14 11:40:00,20.58,20.71,20.58,20.7,382000.0,19.1869,19.3081,19.1869,19.2988,382000.0
2011-07-14 11:45:00,20.7,20.72,20.67,20.7,178800.0,19.2988,19.3175,19.2708,19.2988,178800.0
2011-07-14 11:50:00,20.7,20.7,20.64,20.64,274000.0,19.2988,19.2988,19.2429,19.2429,274000.0
2011-07-14 11:55:00,20.63,20.69,20.61,20.67,261200.0,19.2336,19.2895,19.2149,19.2708,261200.0
2011-07-14 12:00:00,20.67,20.67,20.56,20.59,599600.0,19.2708,19.2708,19.1683,19.1963,599600.0
2011-07-14 12:05:00,20.59,20.64,20.54,20.58,434000.0,19.1963,19.2429,19.1496,19.1869,434000.0
2011-07-14 12:10:00,20.59,20.59,20.53,20.55,415600.0,19.1963,19.1963,19.1403,19.159,415600.0
2011-07-14 12:15:00,20.55,20.56,20.3,20.3,1989200.0,19.159,19.1683,18.9259,18.9259,1989200.0
2011-07-14 12:20:00,20.3,20.33,20.25,20.25,858000.0,18.9259,18.9539,18.8793,18.8793,858000.0
2011-07-14 12:25:00,20.25,20.34,20.23,20.33,734000.0,18.8793,18.9632,18.8606,18.9539,734000.0
2011-07-14 12:30:00,20.34,20.37,20.3,20.34,331600.0,18.9632,18.9912,18.9259,18.9632,331600.0
2011-07-14 12:35:00,20.34,20.36,20.32,20.33,234000.0,18.9632,18.9818,18.9445,18.9539,234000.0
2011-07-14 12:40:00,20.33,20.45,20.33,20.42,456400.0,18.9539,19.0657,18.9539,19.0378,456400.0
2011-07-14 12:45:00,20.42,20.44,20.34,20.36,293600.0,19.0378,19.0564,18.9632,18.9818,293600.0
2011-07-14 12:50:00,20.36,20.37,20.19,20.2,932000.0,18.9818,18.9912,18.8233,18.8327,932000.0
2011-07-14 12:55:00,20.18,20.21,20.11,20.18,1020000.0,18.814,18.842,18.7488,18.814,1020000.0
2011-07-14 13:00:00,20.16,20.24,20.07,20.07,673600.0,18.7954,18.87,18.7115,18.7115,673600.0
2011-07-14 13:05:00,20.07,20.15,20.06,20.13,412400.0,18.7115,18.786,18.7021,18.7674,412400.0
2011-07-14 13:10:00,20.14,20.16,20.04,20.04,336800.0,18.7767,18.7954,18.6835,18.6835,336800.0
2011-07-14 13:15:00,20.04,20.08,19.98,20.02,768800.0,18.6835,18.7208,18.6276,18.6648,768800.0
2011-07-14 13:20:00,20.02,20.1,19.96,20.07,560000.0,18.6648,18.7394,18.6089,18.7115,560000.0
2011-07-14 13:25:00,20.06,20.15,19.98,20.15,754400.0,18.7021,18.786,18.6276,18.786,754400.0
2011-07-14 13:30:00,20.14,20.53,20.09,20.48,1958800.0,18.7767,19.1403,18.7301,19.0937,1958800.0
2011-07-14 13:35:00,20.49,20.52,20.36,20.37,1001200.0,19.103,19.131,18.9818,18.9912,1001200.0
2011-07-14 13:40:00,20.38,20.52,20.36,20.46,385200.0,19.0005,19.131,18.9818,19.0751,385200.0
2011-07-14 13:45:00,20.47,20.47,20.26,20.35,516400.0,19.0844,19.0844,18.8886,18.9725,516400.0
2011-07-14 13:50:00,20.35,20.35,20.22,20.29,467600.0,18.9725,18.9725,18.8513,18.9166,467600.0
2011-07-14 13:55:00,20.3,20.47,20.24,20.46,466800.0,18.9259,19.0844,18.87,19.0751,466800.0
2011-07-14 14:00:00,20.46,20.51,20.39,20.43,632800.0,19.0751,19.1217,19.0098,19.0471,632800.0
2011-07-14 14:05:00,20.42,20.42,20.34,20.35,242400.0,19.0378,19.0378,18.9632,18.9725,242400.0
2011-07-14 14:10:00,20.39,20.61,20.39,20.55,957200.0,19.0098,19.2149,19.0098,19.159,957200.0
2011-07-14 14:15:00,20.53,20.65,20.42,20.45,751600.0,19.1403,19.2522,19.0378,19.0657,751600.0
2011-07-14 14:20:00,20.46,20.48,20.31,20.33,822800.0,19.0751,19.0937,18.9352,18.9539,822800.0
2011-07-14 14:25:00,20.34,20.34,20.23,20.33,564400.0,18.9632,18.9632,18.8606,18.9539,564400.0
2011-07-14 14:30:00,20.31,20.37,20.3,20.34,274800.0,18.9352,18.9912,18.9259,18.9632,274800.0
2011-07-14 14:35:00,20.34,20.34,20.21,20.24,240000.0,18.9632,18.9632,18.842,18.87,240000.0
2011-07-14 14:40:00,20.25,20.32,20.24,20.32,218400.0,18.8793,18.9445,18.87,18.9445,218400.0
2011-07-14 14:45:00,20.32,20.32,20.2,20.21,352000.0,18.9445,18.9445,18.8327,18.842,352000.0
2011-07-14 14:50:00,20.21,20.25,20.14,20.16,474800.0,18.842,18.8793,18.7767,18.7954,474800.0
2011-07-14 14:55:00,20.16,20.24,20.13,20.24,273200.0,18.7954,18.87,18.7674,18.87,273200.0
2011-07-14 15:00:00,20.24,20.25,20.17,20.17,289200.0,18.87,18.8793,18.8047,18.8047,289200.0
2011-07-14 15:05:00,20.18,20.21,20.03,20.08,563600.0,18.814,18.842,18.6742,18.7208,563600.0
2011-07-14 15:10:00,20.07,20.21,20.03,20.18,590000.0,18.7115,18.842,18.6742,18.814,590000.0
2011-07-14 15:15:00,20.2,20.22,20.11,20.2,256800.0,18.8327,18.8513,18.7488,18.8327,256800.0
2011-07-14 15:20:00,20.2,20.3,20.18,20.18,527600.0,18.8327,18.9259,18.814,18.814,527600.0
2011-07-14 15:25:00,20.2,20.22,20.13,20.18,586800.0,18.8327,18.8513,18.7674,18.814,586800.0
2011-07-14 15:30:00,20.18,20.25,20.15,20.22,362800.0,18.814,18.8793,18.786,18.8513,362800.0
2011-07-14 15:35:00,20.22,20.36,20.21,20.28,725200.0,18.8513,18.9818,18.842,18.9072,725200.0
2011-07-14 15:40:00,20.28,20.35,20.23,20.24,556800.0,18.9072,18.9725,18.8606,18.87,556800.0
2011-07-14 15:45:00,20.24,20.24,20.16,20.23,372000.0,18.87,18.87,18.7954,18.8606,372000.0
2011-07-14 15:50:00,20.21,20.21,20.1,20.13,820800.0,18.842,18.842,18.7394,18.7674,820800.0
2011-07-14 15:55:00,20.14,20.18,20.09,20.11,834000.0,18.7767,18.814,18.7301,18.7488,834000.0
2011-07-15 09:30:00,20.36,20.49,20.32,20.45,1313200.0,18.9818,19.103,18.9445,19.0657,1313200.0
2011-07-15 09:35:00,20.44,20.5,20.31,20.4,1397600.0,19.0564,19.1124,18.9352,19.0191,1397600.0
2011-07-15 09:40:00,20.38,20.4,20.22,20.24,611600.0,19.0005,19.0191,18.8513,18.87,611600.0
2011-07-15 09:45:00,20.24,20.45,20.17,20.43,1221600.0,18.87,19.0657,18.8047,19.0471,1221600.0
2011-07-15 09:50:00,20.42,20.46,20.18,20.25,737200.0,19.0378,19.0751,18.814,18.8793,737200.0
2011-07-15 09:55:00,20.19,20.3,20.11,20.24,944400.0,18.8233,18.9259,18.7488,18.87,944400.0
2011-07-15 10:00:00,20.24,20.51,20.23,20.42,1188000.0,18.87,19.1217,18.8606,19.0378,1188000.0
2011-07-15 10:05:00,20.42,20.5,20.28,20.36,655600.0,19.0378,19.1124,18.9072,18.9818,655600.0
2011-07-15 10:10:00,20.34,20.35,20.19,20.29,605600.0,18.9632,18.9725,18.8233,18.9166,605600.0
2011-07-15 10:15:00,20.29,20.34,20.18,20.21,515200.0,18.9166,18.9632,18.814,18.842,515200.0
2011-07-15 10:20:00,20.22,20.25,20.11,20.25,620800.0,18.8513,18.8793,18.7488,18.8793,620800.0
2011-07-15 10:25:00,20.24,20.28,20.11,20.28,709200.0,18.87,18.9072,18.7488,18.9072,709200.0
2011-07-15 10:30:00,20.29,20.36,20.24,20.25,488400.0,18.9166,18.9818,18.87,18.8793,488400.0
2011-07-15 10:35:00,20.25,20.32,20.24,20.29,204400.0,18.8793,18.9445,18.87,18.9166,204400.0
2011-07-15 10:40:00,20.28,20.5,20.25,20.49,748400.0,18.9072,19.1124,18.8793,19.103,748400.0
2011-07-15 10:45:00,20.49,20.5,20.38,20.38,383200.0,19.103,19.1124,19.0005,19.0005,383200.0
2011-07-15 10:50:00,20.4,20.47,20.36,20.39,228800.0,19.0191,19.0844,18.9818,19.0098,228800.0
2011-07-15 10:55:00,20.39,20.39,20.24,20.31,284000.0,19.0098,19.0098,18.87,18.9352,284000.0
2011-07-15 11:00:00,20.31,20.35,20.23,20.32,316800.0,18.9352,18.9725,18.8606,18.9445,316800.0
2011-07-15 11:05:00,20.32,20.44,20.32,20.38,415600.0,18.9445,19.0564,18.9445,19.0005,415600.0
2011-07-15 11:10:00,20.38,20.46,20.34,20.44,438800.0,19.0005,19.0751,18.9632,19.0564,438800.0
2011-07-15 11:15:00,20.44,20.48,20.41,20.43,262000.0,19.0564,19.0937,19.0284,19.0471,262000.0
2011-07-15 11:20:00,20.44,20.44,20.37,20.43,182800.0,19.0564,19.0564,18.9912,19.0471,182800.0
2011-07-15 11:25:00,20.41,20.46,20.36,20.42,273200.0,19.0284,19.0751,18.9818,19.0378,273200.0
2011-07-15 11:30:00,20.42,20.44,20.36,20.37,149600.0,19.0378,19.0564,18.9818,18.9912,149600.0
2011-07-15 11:35:00,20.38,20.43,20.36,20.37,101200.0,19.0005,19.0471,18.9818,18.9912,101200.0
2011-07-15 11:40:00,20.38,20.39,20.3,20.32,264800.0,19.0005,19.0098,18.9259,18.9445,264800.0
2011-07-15 11:45:00,20.33,20.35,20.27,20.32,123200.0,18.9539,18.9725,18.8979,18.9445,123200.0
2011-07-15 11:50:00,20.34,20.39,20.33,20.38,186800.0,18.9632,19.0098,18.9539,19.0005,186800.0
2011-07-15 11:55:00,20.37,20.41,20.32,20.33,130800.0,18.9912,19.0284,18.9445,18.9539,130800.0
2011-07-15 12:00:00,20.33,20.49,20.33,20.47,729600.0,18.9539,19.103,18.9539,19.0844,729600.0
2011-07-15 12:05:00,20.48,20.59,20.42,20.45,1150400.0,19.0937,19.1963,19.0378,19.0657,1150400.0
2011-07-15 12:10:00,20.45,20.49,20.43,20.46,195600.0,19.0657,19.103,19.0471,19.0751,195600.0
2011-07-15 12:15:00,20.47,20.47,20.35,20.37,382400.0,19.0844,19.0844,18.9725,18.9912,382400.0
2011-07-15 12:20:00,20.38,20.43,20.33,20.35,447200.0,19.0005,19.0471,18.9539,18.9725,447200.0
2011-07-15 12:25:00,20.35,20.42,20.34,20.41,177200.0,18.9725,19.0378,18.9632,19.0284,177200.0
2011-07-15 12:30:00,20.41,20.46,20.37,20.39,196800.0,19.0284,19.0751,18.9912,19.0098,196800.0
2011-07-15 12:35:00,20.4,20.41,20.36,20.36,96400.0,19.0191,19.0284,18.9818,18.9818,96400.0
2011-07-15 12:40:00,20.37,20.41,20.29,20.29,388800.0,18.9912,19.0284,18.9166,18.9166,388800.0
2011-07-15 12:45:00,20.29,20.39,20.29,20.37,248400.0,18.9166,19.0098,18.9166,18.9912,248400.0
2011-07-15 12:50:00,20.37,20.38,20.33,20.36,114800.0,18.9912,19.0005,18.9539,18.9818,114800.0
2011-07-15 12:55:00,20.35,20.43,20.35,20.38,270800.0,18.9725,19.0471,18.9725,19.0005,270800.0
2011-07-15 13:00:00,20.38,20.41,20.35,20.39,143200.0,19.0005,19.0284,18.9725,19.0098,143200.0
2011-07-15 13:05:00,20.39,20.43,20.39,20.42,199600.0,19.0098,19.0471,19.0098,19.0378,199600.0
2011-07-15 13:10:00,20.43,20.46,20.38,20.41,169200.0,19.0471,19.0751,19.0005,19.0284,169200.0
2011-07-15 13:15:00,20.4,20.44,20.39,20.39,80800.0,19.0191,19.0564,19.0098,19.0098,80800.0
2011-07-15 13:20:00,20.39,20.42,20.39,20.41,56400.0,19.0098,19.0378,19.0098,19.0284,56400.0
2011-07-15 13:25:00,20.41,20.47,20.4,20.43,422400.0,19.0284,19.0844,19.0191,19.0471,422400.0
2011-07-15 13:30:00,20.43,20.44,20.38,20.41,76000.0,19.0471,19.0564,19.0005,19.0284,76000.0
2011-07-15 13:35:00,20.41,20.43,20.4,20.4,41200.0,19.0284,19.0471,19.0191,19.0191,41200.0
2011-07-15 13:40:00,20.41,20.42,20.39,20.4,94400.0,19.0284,19.0378,19.0098,19.0191,94400.0
2011-07-15 13:45:00,20.4,20.41,20.35,20.36,106000.0,19.0191,19.0284,18.9725,18.9818,106000.0
2011-07-15 13:50:00,20.35,20.39,20.34,20.37,263600.0,18.9725,19.0098,18.9632,18.9912,263600.0
2011-07-15 13:55:00,20.36,20.38,20.25,20.27,469600.0,18.9818,19.0005,18.8793,18.8979,469600.0
2011-07-15 14:00:00,20.27,20.31,20.25,20.26,275600.0,18.8979,18.9352,18.8793,18.8886,275600.0
2011-07-15 14:05:00,20.26,20.29,20.24,20.26,332800.0,18.8886,18.9166,18.87,18.8886,332800.0
2011-07-15 14:10:00,20.26,20.26,20.18,20.2,518400.0,18.8886,18.8886,18.814,18.8327,518400.0
2011-07-15 14:15:00,20.21,20.27,20.2,20.25,336800.0,18.842,18.8979,18.8327,18.8793,336800.0
2011-07-15 14:20:00,20.24,20.24,20.14,20.15,575600.0,18.87,18.87,18.7767,18.786,575600.0
2011-07-15 14:25:00,20.15,20.15,20.07,20.09,736800.0,18.786,18.786,18.7115,18.7301,736800.0
2011-07-15 14:30:00,20.09,20.13,20.06,20.11,332000.0,18.7301,18.7674,18.7021,18.7488,332000.0
2011-07-15 14:35:00,20.1,20.15,20.08,20.13,395200.0,18.7394,18.786,18.7208,18.7674,395200.0
2011-07-15 14:40:00,20.14,20.15,20.09,20.14,168400.0,18.7767,18.786,18.7301,18.7767,168400.0
2011-07-15 14:45:00,20.13,20.25,20.13,20.19,490000.0,18.7674,18.8793,18.7674,18.8233,490000.0
2011-07-15 14:50:00,20.2,20.25,20.19,20.2,269600.0,18.8327,18.8793,18.8233,18.8327,269600.0
2011-07-15 14:55:00,20.21,20.24,20.18,20.19,390800.0,18.842,18.87,18.814,18.8233,390800.0
2011-07-15 15:00:00,20.18,20.24,20.17,20.18,192000.0,18.814,18.87,18.8047,18.814,192000.0
2011-07-15 15:05:00,20.17,20.34,20.15,20.32,805600.0,18.8047,18.9632,18.786,18.9445,805600.0
2011-07-15 15:10:00,20.33,20.37,20.28,20.36,345600.0,18.9539,18.9912,18.9072,18.9818,345600.0
2011-07-15 15:15:00,20.36,20.36,20.31,20.33,219600.0,18.9818,18.9818,18.9352,18.9539,219600.0
2011-07-15 15:20:00,20.32,20.4,20.3,20.39,283600.0,18.9445,19.0191,18.9259,19.0098,283600.0
2011-07-15 15:25:00,20.39,20.45,20.38,20.43,564400.0,19.0098,19.0657,19.0005,19.0471,564400.0
2011-07-15 15:30:00,20.42,20.49,20.38,20.4,518000.0,19.0378,19.103,19.0005,19.0191,518000.0
2011-07-15 15:35:00,20.4,20.45,20.39,20.44,315600.0,19.0191,19.0657,19.0098,19.0564,315600.0
2011-07-15 15:40:00,20.45,20.49,20.4,20.47,313600.0,19.0657,19.103,19.0191,19.0844,313600.0
2011-07-15 15:45:00,20.47,20.48,20.43,20.48,229200.0,19.0844,19.0937,19.0471,19.0937,229200.0
2011-07-15 15:50:00,20.48,20.48,20.4,20.45,650000.0,19.0937,19.0937,19.0191,19.0657,650000.0
2011-07-15 15:55:00,20.45,20.51,20.41,20.49,1140400.0,19.0657,19.1217,19.0284,19.103,1140400.0
2011-07-18 09:30:00,20.24,20.3,20.07,20.12,1383200.0,18.87,18.9259,18.7115,18.7581,1383200.0
2011-07-18 09:35:00,20.11,20.28,20.06,20.26,1058400.0,18.7488,18.9072,18.7021,18.8886,1058400.0
2011-07-18 09:40:00,20.25,20.38,20.19,20.2,1173200.0,18.8793,19.0005,18.8233,18.8327,1173200.0
2011-07-18 09:45:00,20.19,20.23,20.09,20.11,900400.0,18.8233,18.8606,18.7301,18.7488,900400.0
2011-07-18 09:50:00,20.11,20.12,19.97,20.02,1401200.0,18.7488,18.7581,18.6182,18.6648,1401200.0
2011-07-18 09:55:00,20.0,20.03,19.83,19.85,1538400.0,18.6462,18.6742,18.4877,18.5064,1538400.0
2011-07-18 10:00:00,19.85,19.92,19.67,19.72,1665600.0,18.5064,18.5716,18.3385,18.3852,1665600.0
2011-07-18 10:05:00,19.72,19.72,19.52,19.61,2055200.0,18.3852,18.3852,18.1987,18.2826,2055200.0
2011-07-18 10:10:00,19.6,19.64,19.47,19.49,1518800.0,18.2733,18.3106,18.1521,18.1707,1518800.0
2011-07-18 10:15:00,19.48,19.6,19.42,19.57,1146800.0,18.1614,18.2733,18.1055,18.2453,1146800.0
2011-07-18 10:20:00,19.57,19.68,19.55,19.65,645600.0,18.2453,18.3479,18.2267,18.3199,645600.0
2011-07-18 10:25:00,19.65,19.69,19.58,19.63,758800.0,18.3199,18.3572,18.2546,18.3012,758800.0
2011-07-18 10:30:00,19.61,19.61,19.49,19.51,446000.0,18.2826,18.2826,18.1707,18.1894,446000.0
2011-07-18 10:35:00,19.51,19.66,19.5,19.56,655600.0,18.1894,18.3292,18.18,18.236,655600.0
2011-07-18 10:40:00,19.57,19.66,19.56,19.66,315600.0,18.2453,18.3292,18.236,18.3292,315600.0
2011-07-18 10:45:00,19.63,19.63,19.48,19.5,686400.0,18.3012,18.3012,18.1614,18.18,686400.0
2011-07-18 10:50:00,19.5,19.53,19.37,19.38,1261200.0,18.18,18.208,18.0588,18.0682,1261200.0
2011-07-18 10:55:00,19.38,19.5,19.33,19.45,964400.0,18.0682,18.18,18.0216,18.1334,964400.0
2011-07-18 11:00:00,19.45,19.49,19.4,19.41,384400.0,18.1334,18.1707,18.0868,18.0961,384400.0
2011-07-18 11:05:00,19.41,19.5,19.4,19.45,315200.0,18.0961,18.18,18.0868,18.1334,315200.0
2011-07-18 11:10:00,19.46,19.48,19.39,19.41,296000.0,18.1428,18.1614,18.0775,18.0961,296000.0
2011-07-18 11:15:00,19.4,19.46,19.4,19.43,300800.0,18.0868,18.1428,18.0868,18.1148,300800.0
2011-07-18 11:20:00,19.44,19.49,19.44,19.46,319200.0,18.1241,18.1707,18.1241,18.1428,319200.0
2011-07-18 11:25:00,19.48,19.6,19.48,19.49,780400.0,18.1614,18.2733,18.1614,18.1707,780400.0
2011-07-18 11:30:00,19.51,19.53,19.41,19.43,616400.0,18.1894,18.208,18.0961,18.1148,616400.0
2011-07-18 11:35:00,19.43,19.44,19.34,19.38,867200.0,18.1148,18.1241,18.0309,18.0682,867200.0
2011-07-18 11:40:00,19.38,19.38,19.3,19.32,904400.0,18.0682,18.0682,17.9936,18.0122,904400.0
2011-07-18 11:45:00,19.33,19.39,19.25,19.29,670800.0,18.0216,18.0775,17.947,17.9843,670800.0
2011-07-18 11:50:00,19.29,19.3,19.25,19.25,842800.0,17.9843,17.9936,17.947,17.947,842800.0
2011-07-18 11:55:00,19.25,19.29,19.2,19.24,866800.0,17.947,17.9843,17.9004,17.9376,866800.0
2011-07-18 12:00:00,19.24,19.32,19.24,19.28,481600.0,17.9376,18.0122,17.9376,17.9749,481600.0
2011-07-18 12:05:00,19.27,19.27,19.18,19.25,560800.0,17.9656,17.9656,17.8817,17.947,560800.0
2011-07-18 12:10:00,19.24,19.37,19.24,19.36,569200.0,17.9376,18.0588,17.9376,18.0495,569200.0
2011-07-18 12:15:00,19.35,19.38,19.33,19.34,309600.0,18.0402,18.0682,18.0216,18.0309,309600.0
2011-07-18 12:20:00,19.34,19.36,19.29,19.33,388000.0,18.0309,18.0495,17.9843,18.0216,388000.0
2011-07-18 12:25:00,19.34,19.38,19.33,19.36,162800.0,18.0309,18.0682,18.0216,18.0495,162800.0
2011-07-18 12:30:00,19.36,19.38,19.29,19.35,171200.0,18.0495,18.0682,17.9843,18.0402,171200.0
2011-07-18 12:35:00,19.35,19.43,19.34,19.39,280400.0,18.0402,18.1148,18.0309,18.0775,280400.0
2011-07-18 12:40:00,19.4,19.42,19.39,19.39,193600.0,18.0868,18.1055,18.0775,18.0775,193600.0
2011-07-18 12:45:00,19.39,19.39,19.33,19.34,205600.0,18.0775,18.0775,18.0216,18.0309,205600.0
2011-07-18 12:50:00,19.35,19.38,19.34,19.35,83600.0,18.0402,18.0682,18.0309,18.0402,83600.0
2011-07-18 12:55:00,19.35,19.45,19.34,19.44,301200.0,18.0402,18.1334,18.0309,18.1241,301200.0
2011-07-18 13:00:00,19.44,19.44,19.35,19.36,239200.0,18.1241,18.1241,18.0402,18.0495,239200.0
2011-07-18 13:05:00,19.36,19.41,19.34,19.4,118000.0,18.0495,18.0961,18.0309,18.0868,118000.0
2011-07-18 13:10:00,19.4,19.4,19.35,19.38,102000.0,18.0868,18.0868,18.0402,18.0682,102000.0
2011-07-18 13:15:00,19.36,19.37,19.28,19.3,519200.0,18.0495,18.0588,17.9749,17.9936,519200.0
2011-07-18 13:20:00,19.3,19.35,19.27,19.29,188800.0,17.9936,18.0402,17.9656,17.9843,188800.0
2011-07-18 13:25:00,19.29,19.35,19.27,19.33,205600.0,17.9843,18.0402,17.9656,18.0216,205600.0
2011-07-18 13:30:00,19.34,19.41,19.34,19.4,470400.0,18.0309,18.0961,18.0309,18.0868,470400.0
2011-07-18 13:35:00,19.4,19.5,19.38,19.48,754800.0,18.0868,18.18,18.0682,18.1614,754800.0
2011-07-18 13:40:00,19.48,19.5,19.45,19.46,362400.0,18.1614,18.18,18.1334,18.1428,362400.0
2011-07-18 13:45:00,19.45,19.52,19.45,19.48,340000.0,18.1334,18.1987,18.1334,18.1614,340000.0
2011-07-18 13:50:00,19.48,19.55,19.44,19.55,426400.0,18.1614,18.2267,18.1241,18.2267,426400.0
2011-07-18 13:55:00,19.55,19.65,19.52,19.63,895600.0,18.2267,18.3199,18.1987,18.3012,895600.0
2011-07-18 14:00:00,19.64,19.65,19.51,19.54,612000.0,18.3106,18.3199,18.1894,18.2173,612000.0
2011-07-18 14:05:00,19.55,19.6,19.54,19.58,371600.0,18.2267,18.2733,18.2173,18.2546,371600.0
2011-07-18 14:10:00,19.58,19.61,19.54,19.58,223200.0,18.2546,18.2826,18.2173,18.2546,223200.0
2011-07-18 14:15:00,19.57,19.59,19.54,19.56,129600.0,18.2453,18.264,18.2173,18.236,129600.0
2011-07-18 14:20:00,19.58,19.6,19.51,19.53,265200.0,18.2546,18.2733,18.1894,18.208,265200.0
2011-07-18 14:25:00,19.53,19.55,19.5,19.5,163600.0,18.208,18.2267,18.18,18.18,163600.0
2011-07-18 14:30:00,19.51,19.53,19.4,19.43,487200.0,18.1894,18.208,18.0868,18.1148,487200.0
2011-07-18 14:35:00,19.43,19.49,19.41,19.47,259200.0,18.1148,18.1707,18.0961,18.1521,259200.0
2011-07-18 14:40:00,19.46,19.53,19.44,19.5,330400.0,18.1428,18.208,18.1241,18.18,330400.0
2011-07-18 14:45:00,19.5,19.51,19.47,19.5,127200.0,18.18,18.1894,18.1521,18.18,127200.0
2011-07-18 14:50:00,19.5,19.53,19.47,19.53,274000.0,18.18,18.208,18.1521,18.208,274000.0
2011-07-18 14:55:00,19.52,19.61,19.49,19.61,669600.0,18.1987,18.2826,18.1707,18.2826,669600.0
2011-07-18 15:00:00,19.61,19.72,19.6,19.66,1026400.0,18.2826,18.3852,18.2733,18.3292,1026400.0
2011-07-18 15:05:00,19.67,19.68,19.58,19.62,534000.0,18.3385,18.3479,18.2546,18.2919,534000.0
2011-07-18 15:10:00,19.61,19.61,19.56,19.57,374000.0,18.2826,18.2826,18.236,18.2453,374000.0
2011-07-18 15:15:00,19.57,19.62,19.56,19.58,414000.0,18.2453,18.2919,18.236,18.2546,414000.0
2011-07-18 15:20:00,19.57,19.6,19.5,19.54,406400.0,18.2453,18.2733,18.18,18.2173,406400.0
2011-07-18 15:25:00,19.56,19.57,19.5,19.57,338000.0,18.236,18.2453,18.18,18.2453,338000.0
2011-07-18 15:30:00,19.57,19.6,19.51,19.52,339600.0,18.2453,18.2733,18.1894,18.1987,339600.0
2011-07-18 15:35:00,19.53,19.67,19.48,19.66,721600.0,18.208,18.3385,18.1614,18.3292,721600.0
2011-07-18 15:40:00,19.67,19.68,19.55,19.57,482400.0,18.3385,18.3479,18.2267,18.2453,482400.0
2011-07-18 15:45:00,19.56,19.63,19.55,19.58,665200.0,18.236,18.3012,18.2267,18.2546,665200.0
2011-07-18 15:50:00,19.58,19.64,19.55,19.63,693200.0,18.2546,18.3106,18.2267,18.3012,693200.0
2011-07-18 15:55:00,19.63,19.64,19.54,19.55,1164000.0,18.3012,18.3106,18.2173,18.2267,1164000.0
2011-07-19 09:30:00,20.07,20.33,20.02,20.3,1929200.0,18.7115,18.9539,18.6648,18.9259,1929200.0
2011-07-19 09:35:00,20.3,20.39,20.27,20.36,766400.0,18.9259,19.0098,18.8979,18.9818,766400.0
2011-07-19 09:40:00,20.37,20.48,20.36,20.42,1178000.0,18.9912,19.0937,18.9818,19.0378,1178000.0
2011-07-19 09:45:00,20.42,20.43,20.28,20.35,845600.0,19.0378,19.0471,18.9072,18.9725,845600.0
2011-07-19 09:50:00,20.35,20.45,20.33,20.43,494000.0,18.9725,19.0657,18.9539,19.0471,494000.0
2011-07-19 09:55:00,20.42,20.45,20.31,20.36,608800.0,19.0378,19.0657,18.9352,18.9818,608800.0
2011-07-19 10:00:00,20.36,20.43,20.33,20.4,361600.0,18.9818,19.0471,18.9539,19.0191,361600.0
2011-07-19 10:05:00,20.41,20.5,20.35,20.5,770000.0,19.0284,19.1124,18.9725,19.1124,770000.0
2011-07-19 10:10:00,20.5,20.51,20.43,20.46,534800.0,19.1124,19.1217,19.0471,19.0751,534800.0
2011-07-19 10:15:00,20.46,20.53,20.46,20.49,518800.0,19.0751,19.1403,19.0751,19.103,518800.0
2011-07-19 10:20:00,20.5,20.52,20.47,20.49,230800.0,19.1124,19.131,19.0844,19.103,230800.0
2011-07-19 10:25:00,20.5,20.54,20.46,20.47,406800.0,19.1124,19.1496,19.0751,19.0844,406800.0
2011-07-19 10:30:00,20.47,20.53,20.47,20.49,392000.0,19.0844,19.1403,19.0844,19.103,392000.0
2011-07-19 10:35:00,20.48,20.5,20.45,20.46,217600.0,19.0937,19.1124,19.0657,19.0751,217600.0
2011-07-19 10:40:00,20.46,20.5,20.43,20.47,230800.0,19.0751,19.1124,19.0471,19.0844,230800.0
2011-07-19 10:45:00,20.47,20.49,20.45,20.49,161200.0,19.0844,19.103,19.0657,19.103,161200.0
2011-07-19 10:50:00,20.49,20.53,20.47,20.47,351600.0,19.103,19.1403,19.0844,19.0844,351600.0
2011-07-19 10:55:00,20.5,20.5,20.44,20.45,130400.0,19.1124,19.1124,19.0564,19.0657,130400.0
2011-07-19 11:00:00,20.46,20.47,20.4,20.43,300800.0,19.0751,19.0844,19.0191,19.0471,300800.0
2011-07-19 11:05:00,20.43,20.44,20.36,20.39,288000.0,19.0471,19.0564,18.9818,19.0098,288000.0
2011-07-19 11:10:00,20.39,20.4,20.36,20.39,254000.0,19.0098,19.0191,18.9818,19.0098,254000.0
2011-07-19 11:15:00,20.4,20.42,20.35,20.36,231200.0,19.0191,19.0378,18.9725,18.9818,231200.0
2011-07-19 11:20:00,20.36,20.4,20.35,20.38,252400.0,18.9818,19.0191,18.9725,19.0005,252400.0
2011-07-19 11:25:00,20.39,20.45,20.39,20.43,280400.0,19.0098,19.0657,19.0098,19.0471,280400.0
2011-07-19 11:30:00,20.42,20.45,20.38,20.41,192000.0,19.0378,19.0657,19.0005,19.0284,192000.0
2011-07-19 11:35:00,20.41,20.42,20.25,20.27,766000.0,19.0284,19.0378,18.8793,18.8979,766000.0
2011-07-19 11:40:00,20.25,20.28,20.18,20.27,495600.0,18.8793,18.9072,18.814,18.8979,495600.0
2011-07-19 11:45:00,20.25,20.29,20.23,20.26,197600.0,18.8793,18.9166,18.8606,18.8886,197600.0
2011-07-19 11:50:00,20.27,20.31,20.26,20.3,350400.0,18.8979,18.9352,18.8886,18.9259,350400.0
2011-07-19 11:55:00,20.31,20.36,20.23,20.3,466400.0,18.9352,18.9818,18.8606,18.9259,466400.0
2011-07-19 12:00:00,20.3,20.36,20.3,20.3,172800.0,18.9259,18.9818,18.9259,18.9259,172800.0
2011-07-19 12:05:00,20.3,20.34,20.28,20.28,184000.0,18.9259,18.9632,18.9072,18.9072,184000.0
2011-07-19 12:10:00,20.28,20.34,20.28,20.33,230400.0,18.9072,18.9632,18.9072,18.9539,230400.0
2011-07-19 12:15:00,20.34,20.37,20.28,20.3,498000.0,18.9632,18.9912,18.9072,18.9259,498000.0
2011-07-19 12:20:00,20.3,20.3,20.24,20.26,268800.0,18.9259,18.9259,18.87,18.8886,268800.0
2011-07-19 12:25:00,20.27,20.28,20.23,20.27,426000.0,18.8979,18.9072,18.8606,18.8979,426000.0
2011-07-19 12:30:00,20.28,20.36,20.25,20.36,256400.0,18.9072,18.9818,18.8793,18.9818,256400.0
2011-07-19 12:35:00,20.35,20.38,20.3,20.3,364000.0,18.9725,19.0005,18.9259,18.9259,364000.0
2011-07-19 12:40:00,20.3,20.3,20.2,20.25,386800.0,18.9259,18.9259,18.8327,18.8793,386800.0
2011-07-19 12:45:00,20.24,20.25,20.19,20.21,147600.0,18.87,18.8793,18.8233,18.842,147600.0
2011-07-19 12:50:00,20.21,20.27,20.2,20.25,215600.0,18.842,18.8979,18.8327,18.8793,215600.0
2011-07-19 12:55:00,20.26,20.28,20.24,20.27,130400.0,18.8886,18.9072,18.87,18.8979,130400.0
2011-07-19 13:00:00,20.28,20.29,20.24,20.25,148000.0,18.9072,18.9166,18.87,18.8793,148000.0
2011-07-19 13:05:00,20.26,20.26,20.23,20.24,107200.0,18.8886,18.8886,18.8606,18.87,107200.0
2011-07-19 13:10:00,20.24,20.25,20.16,20.21,499200.0,18.87,18.8793,18.7954,18.842,499200.0
2011-07-19 13:15:00,20.22,20.3,20.21,20.3,289600.0,18.8513,18.9259,18.842,18.9259,289600.0
2011-07-19 13:20:00,20.29,20.32,20.25,20.28,291200.0,18.9166,18.9445,18.8793,18.9072,291200.0
2011-07-19 13:25:00,20.29,20.35,20.28,20.35,308800.0,18.9166,18.9725,18.9072,18.9725,308800.0
2011-07-19 13:30:00,20.35,20.46,20.33,20.36,946800.0,18.9725,19.0751,18.9539,18.9818,946800.0
2011-07-19 13:35:00,20.36,20.47,20.32,20.46,866800.0,18.9818,19.0844,18.9445,19.0751,866800.0
2011-07-19 13:40:00,20.46,20.63,20.39,20.63,1315200.0,19.0751,19.2336,19.0098,19.2336,1315200.0
2011-07-19 13:45:00,20.63,20.63,20.47,20.5,584400.0,19.2336,19.2336,19.0844,19.1124,584400.0
2011-07-19 13:50:00,20.5,20.54,20.5,20.5,250000.0,19.1124,19.1496,19.1124,19.1124,250000.0
2011-07-19 13:55:00,20.51,20.56,20.5,20.56,161200.0,19.1217,19.1683,19.1124,19.1683,161200.0
2011-07-19 14:00:00,20.56,20.56,20.5,20.52,279200.0,19.1683,19.1683,19.1124,19.131,279200.0
2011-07-19 14:05:00,20.53,20.54,20.5,20.53,103600.0,19.1403,19.1496,19.1124,19.1403,103600.0
2011-07-19 14:10:00,20.53,20.57,20.5,20.53,372400.0,19.1403,19.1776,19.1124,19.1403,372400.0
2011-07-19 14:15:00,20.54,20.56,20.48,20.5,257600.0,19.1496,19.1683,19.0937,19.1124,257600.0
2011-07-19 14:20:00,20.49,20.54,20.48,20.51,240800.0,19.103,19.1496,19.0937,19.1217,240800.0
2011-07-19 14:25:00,20.5,20.56,20.5,20.56,158000.0,19.1124,19.1683,19.1124,19.1683,158000.0
2011-07-19 14:30:00,20.56,20.57,20.5,20.54,356000.0,19.1683,19.1776,19.1124,19.1496,356000.0
2011-07-19 14:35:00,20.53,20.56,20.53,20.55,281200.0,19.1403,19.1683,19.1403,19.159,281200.0
2011-07-19 14:40:00,20.56,20.59,20.54,20.58,265600.0,19.1683,19.1963,19.1496,19.1869,265600.0
2011-07-19 14:45:00,20.58,20.68,20.56,20.67,906800.0,19.1869,19.2802,19.1683,19.2708,906800.0
2011-07-19 14:50:00,20.66,20.73,20.65,20.71,443600.0,19.2615,19.3268,19.2522,19.3081,443600.0
2011-07-19 14:55:00,20.7,20.75,20.68,20.74,420000.0,19.2988,19.3454,19.2802,19.3361,420000.0
2011-07-19 15:00:00,20.75,20.81,20.72,20.81,413200.0,19.3454,19.4014,19.3175,19.4014,413200.0
2011-07-19 15:05:00,20.81,20.88,20.81,20.86,643600.0,19.4014,19.4666,19.4014,19.448,643600.0
2011-07-19 15:10:00,20.86,20.9,20.84,20.87,524000.0,19.448,19.4853,19.4293,19.4573,524000.0
2011-07-19 15:15:00,20.88,20.91,20.82,20.84,357200.0,19.4666,19.4946,19.4107,19.4293,357200.0
2011-07-19 15:20:00,20.83,20.89,20.83,20.88,567600.0,19.42,19.476,19.42,19.4666,567600.0
2011-07-19 15:25:00,20.87,20.88,20.82,20.84,334800.0,19.4573,19.4666,19.4107,19.4293,334800.0
2011-07-19 15:30:00,20.83,20.85,20.81,20.82,318800.0,19.42,19.4387,19.4014,19.4107,318800.0
2011-07-19 15:35:00,20.82,20.88,20.81,20.86,372800.0,19.4107,19.4666,19.4014,19.448,372800.0
2011-07-19 15:40:00,20.85,20.87,20.82,20.83,347200.0,19.4387,19.4573,19.4107,19.42,347200.0
2011-07-19 15:45:00,20.83,20.87,20.82,20.84,346400.0,19.42,19.4573,19.4107,19.4293,346400.0
2011-07-19 15:50:00,20.84,20.86,20.82,20.83,526000.0,19.4293,19.448,19.4107,19.42,526000.0
2011-07-19 15:55:00,20.83,20.85,20.8,20.85,940400.0,19.42,19.4387,19.392,19.4387,940400.0
2011-07-20 09:30:00,20.87,20.92,20.66,20.72,1886400.0,19.4573,19.5039,19.2615,19.3175,1886400.0
2011-07-20 09:35:00,20.72,20.75,20.55,20.72,1615600.0,19.3175,19.3454,19.159,19.3175,1615600.0
2011-07-20 09:40:00,20.73,20.73,20.5,20.58,1212000.0,19.3268,19.3268,19.1124,19.1869,1212000.0
2011-07-20 09:45:00,20.58,20.64,20.54,20.55,801200.0,19.1869,19.2429,19.1496,19.159,801200.0
2011-07-20 09:50:00,20.54,20.6,20.42,20.48,1086400.0,19.1496,19.2056,19.0378,19.0937,1086400.0
2011-07-20 09:55:00,20.48,20.56,20.47,20.56,452000.0,19.0937,19.1683,19.0844,19.1683,452000.0
2011-07-20 10:00:00,20.53,20.63,20.4,20.52,1154800.0,19.1403,19.2336,19.0191,19.131,1154800.0
2011-07-20 10:05:00,20.52,20.6,20.49,20.54,552000.0,19.131,19.2056,19.103,19.1496,552000.0
2011-07-20 10:10:00,20.54,20.65,20.5,20.54,932800.0,19.1496,19.2522,19.1124,19.1496,932800.0
2011-07-20 10:15:00,20.54,20.54,20.34,20.43,1101600.0,19.1496,19.1496,18.9632,19.0471,1101600.0
2011-07-20 10:20:00,20.43,20.48,20.41,20.43,443200.0,19.0471,19.0937,19.0284,19.0471,443200.0
2011-07-20 10:25:00,20.43,20.55,20.41,20.52,559200.0,19.0471,19.159,19.0284,19.131,559200.0
2011-07-20 10:30:00,20.52,20.61,20.47,20.6,713600.0,19.131,19.2149,19.0844,19.2056,713600.0
2011-07-20 10:35:00,20.59,20.61,20.55,20.58,633200.0,19.1963,19.2149,19.159,19.1869,633200.0
2011-07-20 10:40:00,20.59,20.65,20.58,20.63,637200.0,19.1963,19.2522,19.1869,19.2336,637200.0
2011-07-20 10:45:00,20.64,20.65,20.55,20.57,489200.0,19.2429,19.2522,19.159,19.1776,489200.0
2011-07-20 10:50:00,20.56,20.57,20.52,20.57,364400.0,19.1683,19.1776,19.131,19.1776,364400.0
2011-07-20 10:55:00,20.56,20.61,20.54,20.6,276800.0,19.1683,19.2149,19.1496,19.2056,276800.0
2011-07-20 11:00:00,20.6,20.63,20.54,20.57,477600.0,19.2056,19.2336,19.1496,19.1776,477600.0
2011-07-20 11:05:00,20.58,20.64,20.56,20.63,588400.0,19.1869,19.2429,19.1683,19.2336,588400.0
2011-07-20 11:10:00,20.63,20.64,20.59,20.61,516400.0,19.2336,19.2429,19.1963,19.2149,516400.0
2011-07-20 11:15:00,20.61,20.63,20.57,20.63,422800.0,19.2149,19.2336,19.1776,19.2336,422800.0
2011-07-20 11:20:00,20.63,20.64,20.58,20.59,272800.0,19.2336,19.2429,19.1869,19.1963,272800.0
2011-07-20 11:25:00,20.6,20.6,20.53,20.54,348000.0,19.2056,19.2056,19.1403,19.1496,348000.0
2011-07-20 11:30:00,20.54,20.56,20.48,20.55,353200.0,19.1496,19.1683,19.0937,19.159,353200.0
2011-07-20 11:35:00,20.55,20.57,20.49,20.5,302800.0,19.159,19.1776,19.103,19.1124,302800.0
2011-07-20 11:40:00,20.5,20.55,20.49,20.52,164800.0,19.1124,19.159,19.103,19.131,164800.0
2011-07-20 11:45:00,20.51,20.52,20.4,20.42,422000.0,19.1217,19.131,19.0191,19.0378,422000.0
2011-07-20 11:50:00,20.42,20.44,20.39,20.42,324400.0,19.0378,19.0564,19.0098,19.0378,324400.0
2011-07-20 11:55:00,20.43,20.45,20.38,20.41,398400.0,19.0471,19.0657,19.0005,19.0284,398400.0
2011-07-20 12:00:00,20.43,20.46,20.41,20.44,183600.0,19.0471,19.0751,19.0284,19.0564,183600.0
2011-07-20 12:05:00,20.44,20.48,20.42,20.45,336800.0,19.0564,19.0937,19.0378,19.0657,336800.0
2011-07-20 12:10:00,20.45,20.49,20.41,20.49,234400.0,19.0657,19.103,19.0284,19.103,234400.0
2011-07-20 12:15:00,20.48,20.5,20.44,20.47,195600.0,19.0937,19.1124,19.0564,19.0844,195600.0
2011-07-20 12:20:00,20.47,20.48,20.41,20.45,276800.0,19.0844,19.0937,19.0284,19.0657,276800.0
2011-07-20 12:25:00,20.46,20.48,20.44,20.48,170800.0,19.0751,19.0937,19.0564,19.0937,170800.0
2011-07-20 12:30:00,20.48,20.49,20.41,20.43,172800.0,19.0937,19.103,19.0284,19.0471,172800.0
2011-07-20 12:35:00,20.43,20.46,20.41,20.42,168800.0,19.0471,19.0751,19.0284,19.0378,168800.0
2011-07-20 12:40:00,20.41,20.46,20.41,20.43,192400.0,19.0284,19.0751,19.0284,19.0471,192400.0
2011-07-20 12:45:00,20.43,20.49,20.42,20.49,190800.0,19.0471,19.103,19.0378,19.103,190800.0
2011-07-20 12:50:00,20.49,20.53,20.47,20.51,302400.0,19.103,19.1403,19.0844,19.1217,302400.0
2011-07-20 12:55:00,20.52,20.53,20.48,20.52,142400.0,19.131,19.1403,19.0937,19.131,142400.0
2011-07-20 13:00:00,20.52,20.53,20.48,20.52,178800.0,19.131,19.1403,19.0937,19.131,178800.0
2011-07-20 13:05:00,20.52,20.54,20.5,20.51,208400.0,19.131,19.1496,19.1124,19.1217,208400.0
2011-07-20 13:10:00,20.52,20.53,20.49,20.51,165200.0,19.131,19.1403,19.103,19.1217,165200.0
2011-07-20 13:15:00,20.51,20.54,20.5,20.52,131200.0,19.1217,19.1496,19.1124,19.131,131200.0
2011-07-20 13:20:00,20.52,20.56,20.5,20.56,193200.0,19.131,19.1683,19.1124,19.1683,193200.0
2011-07-20 13:25:00,20.56,20.6,20.55,20.59,376800.0,19.1683,19.2056,19.159,19.1963,376800.0
2011-07-20 13:30:00,20.6,20.63,20.55,20.55,358000.0,19.2056,19.2336,19.159,19.159,358000.0
2011-07-20 13:35:00,20.55,20.63,20.53,20.61,271600.0,19.159,19.2336,19.1403,19.2149,271600.0
2011-07-20 13:40:00,20.6,20.66,20.56,20.6,501200.0,19.2056,19.2615,19.1683,19.2056,501200.0
2011-07-20 13:45:00,20.6,20.64,20.59,20.61,299200.0,19.2056,19.2429,19.1963,19.2149,299200.0
2011-07-20 13:50:00,20.61,20.67,20.61,20.66,356000.0,19.2149,19.2708,19.2149,19.2615,356000.0
2011-07-20 13:55:00,20.66,20.7,20.64,20.66,426800.0,19.2615,19.2988,19.2429,19.2615,426800.0
2011-07-20 14:00:00,20.66,20.7,20.65,20.68,267600.0,19.2615,19.2988,19.2522,19.2802,267600.0
2011-07-20 14:05:00,20.68,20.69,20.65,20.69,281200.0,19.2802,19.2895,19.2522,19.2895,281200.0
2011-07-20 14:10:00,20.69,20.71,20.67,20.71,356000.0,19.2895,19.3081,19.2708,19.3081,356000.0
2011-07-20 14:15:00,20.71,20.74,20.69,20.72,394400.0,19.3081,19.3361,19.2895,19.3175,394400.0
2011-07-20 14:20:00,20.72,20.73,20.69,20.72,149200.0,19.3175,19.3268,19.2895,19.3175,149200.0
2011-07-20 14:25:00,20.73,20.79,20.72,20.79,394400.0,19.3268,19.3827,19.3175,19.3827,394400.0
2011-07-20 14:30:00,20.79,20.8,20.75,20.79,255600.0,19.3827,19.392,19.3454,19.3827,255600.0
2011-07-20 14:35:00,20.79,20.82,20.76,20.79,208000.0,19.3827,19.4107,19.3548,19.3827,208000.0
2011-07-20 14:40:00,20.79,20.81,20.77,20.79,150400.0,19.3827,19.4014,19.3641,19.3827,150400.0
2011-07-20 14:45:00,20.79,20.79,20.66,20.66,473200.0,19.3827,19.3827,19.2615,19.2615,473200.0
2011-07-20 14:50:00,20.67,20.72,20.67,20.7,191600.0,19.2708,19.3175,19.2708,19.2988,191600.0
2011-07-20 14:55:00,20.7,20.71,20.66,20.71,263200.0,19.2988,19.3081,19.2615,19.3081,263200.0
2011-07-20 15:00:00,20.71,20.73,20.68,20.71,168400.0,19.3081,19.3268,19.2802,19.3081,168400.0
2011-07-20 15:05:00,20.7,20.75,20.68,20.75,347600.0,19.2988,19.3454,19.2802,19.3454,347600.0
2011-07-20 15:10:00,20.75,20.8,20.74,20.77,480000.0,19.3454,19.392,19.3361,19.3641,480000.0
2011-07-20 15:15:00,20.77,20.79,20.75,20.77,163200.0,19.3641,19.3827,19.3454,19.3641,163200.0
2011-07-20 15:20:00,20.76,20.77,20.67,20.7,266000.0,19.3548,19.3641,19.2708,19.2988,266000.0
2011-07-20 15:25:00,20.71,20.73,20.67,20.69,261200.0,19.3081,19.3268,19.2708,19.2895,261200.0
2011-07-20 15:30:00,20.69,20.73,20.68,20.71,144000.0,19.2895,19.3268,19.2802,19.3081,144000.0
2011-07-20 15:35:00,20.7,20.8,20.7,20.79,398400.0,19.2988,19.392,19.2988,19.3827,398400.0
2011-07-20 15:40:00,20.79,20.81,20.77,20.78,227600.0,19.3827,19.4014,19.3641,19.3734,227600.0
2011-07-20 15:45:00,20.76,20.76,20.66,20.68,417200.0,19.3548,19.3548,19.2615,19.2802,417200.0
2011-07-20 15:50:00,20.68,20.74,20.67,20.72,303200.0,19.2802,19.3361,19.2708,19.3175,303200.0
2011-07-20 15:55:00,20.72,20.76,20.69,20.74,566800.0,19.3175,19.3548,19.2895,19.3361,566800.0
2011-07-21 09:30:00,20.94,20.97,20.9,20.91,836400.0,19.5226,19.5505,19.4853,19.4946,836400.0
2011-07-21 09:35:00,20.92,20.93,20.79,20.89,641600.0,19.5039,19.5132,19.3827,19.476,641600.0
2011-07-21 09:40:00,20.87,21.05,20.85,21.03,602400.0,19.4573,19.6251,19.4387,19.6065,602400.0
2011-07-21 09:45:00,21.04,21.3,21.0,21.23,1257600.0,19.6158,19.8582,19.5785,19.7929,1257600.0
2011-07-21 09:50:00,21.23,21.28,21.2,21.22,774000.0,19.7929,19.8396,19.765,19.7836,774000.0
2011-07-21 09:55:00,21.23,21.23,21.11,21.18,641200.0,19.7929,19.7929,19.6811,19.7463,641200.0
2011-07-21 10:00:00,21.18,21.38,21.12,21.37,1660400.0,19.7463,19.9328,19.6904,19.9235,1660400.0
2011-07-21 10:05:00,21.37,21.49,21.37,21.4,1469600.0,19.9235,20.0353,19.9235,19.9514,1469600.0
2011-07-21 10:10:00,21.41,21.47,21.38,21.39,437600.0,19.9608,20.0167,19.9328,19.9421,437600.0
2011-07-21 10:15:00,21.4,21.43,21.32,21.36,586000.0,19.9514,19.9794,19.8768,19.9141,586000.0
2011-07-21 10:20:00,21.38,21.48,21.36,21.45,612400.0,19.9328,20.026,19.9141,19.998,612400.0
2011-07-21 10:25:00,21.44,21.55,21.44,21.53,1524000.0,19.9887,20.0913,19.9887,20.0726,1524000.0
2011-07-21 10:30:00,21.53,21.56,21.49,21.52,937600.0,20.0726,20.1006,20.0353,20.0633,937600.0
2011-07-21 10:35:00,21.52,21.55,21.48,21.49,473600.0,20.0633,20.0913,20.026,20.0353,473600.0
2011-07-21 10:40:00,21.5,21.54,21.47,21.51,339600.0,20.0447,20.082,20.0167,20.054,339600.0
2011-07-21 10:45:00,21.52,21.53,21.47,21.48,199600.0,20.0633,20.0726,20.0167,20.026,199600.0
2011-07-21 10:50:00,21.49,21.56,21.48,21.52,578800.0,20.0353,20.1006,20.026,20.0633,578800.0
2011-07-21 10:55:00,21.52,21.52,21.44,21.44,290800.0,20.0633,20.0633,19.9887,19.9887,290800.0
2011-07-21 11:00:00,21.44,21.48,21.42,21.42,225600.0,19.9887,20.026,19.9701,19.9701,225600.0
2011-07-21 11:05:00,21.43,21.43,21.35,21.37,284000.0,19.9794,19.9794,19.9048,19.9235,284000.0
2011-07-21 11:10:00,21.37,21.41,21.36,21.4,269200.0,19.9235,19.9608,19.9141,19.9514,269200.0
2011-07-21 11:15:00,21.4,21.43,21.38,21.4,296800.0,19.9514,19.9794,19.9328,19.9514,296800.0
2011-07-21 11:20:00,21.4,21.4,21.31,21.35,388800.0,19.9514,19.9514,19.8675,19.9048,388800.0
2011-07-21 11:25:00,21.35,21.37,21.22,21.27,601200.0,19.9048,19.9235,19.7836,19.8302,601200.0
2011-07-21 11:30:00,21.26,21.28,21.21,21.21,457200.0,19.8209,19.8396,19.7743,19.7743,457200.0
2011-07-21 11:35:00,21.22,21.28,21.21,21.23,343600.0,19.7836,19.8396,19.7743,19.7929,343600.0
2011-07-21 11:40:00,21.23,21.24,21.08,21.09,1160400.0,19.7929,19.8023,19.6531,19.6624,1160400.0
2011-07-21 11:45:00,21.09,21.13,21.06,21.07,482800.0,19.6624,19.6997,19.6344,19.6438,482800.0
2011-07-21 11:50:00,21.07,21.14,21.06,21.09,546800.0,19.6438,19.709,19.6344,19.6624,546800.0
2011-07-21 11:55:00,21.08,21.15,21.04,21.13,455600.0,19.6531,19.7184,19.6158,19.6997,455600.0
2011-07-21 12:00:00,21.13,21.19,21.12,21.17,335200.0,19.6997,19.7556,19.6904,19.737,335200.0
2011-07-21 12:05:00,21.18,21.2,21.15,21.16,352400.0,19.7463,19.765,19.7184,19.7277,352400.0
2011-07-21 12:10:00,21.15,21.19,21.12,21.18,149200.0,19.7184,19.7556,19.6904,19.7463,149200.0
2011-07-21 12:15:00,21.18,21.18,21.08,21.1,212400.0,19.7463,19.7463,19.6531,19.6717,212400.0
2011-07-21 12:20:00,21.1,21.13,21.08,21.09,216400.0,19.6717,19.6997,19.6531,19.6624,216400.0
2011-07-21 12:25:00,21.09,21.14,21.09,21.14,92800.0,19.6624,19.709,19.6624,19.709,92800.0
2011-07-21 12:30:00,21.14,21.15,21.11,21.13,167200.0,19.709,19.7184,19.6811,19.6997,167200.0
2011-07-21 12:35:00,21.13,21.24,21.12,21.23,1019200.0,19.6997,19.8023,19.6904,19.7929,1019200.0
2011-07-21 12:40:00,21.23,21.4,21.23,21.39,1061600.0,19.7929,19.9514,19.7929,19.9421,1061600.0
2011-07-21 12:45:00,21.4,21.46,21.34,21.38,898800.0,19.9514,20.0074,19.8955,19.9328,898800.0
2011-07-21 12:50:00,21.39,21.39,21.14,21.19,1276800.0,19.9421,19.9421,19.709,19.7556,1276800.0
2011-07-21 12:55:00,21.18,21.28,21.17,21.28,349200.0,19.7463,19.8396,19.737,19.8396,349200.0
2011-07-21 13:00:00,21.27,21.35,21.25,21.34,407600.0,19.8302,19.9048,19.8116,19.8955,407600.0
2011-07-21 13:05:00,21.32,21.34,21.23,21.25,248400.0,19.8768,19.8955,19.7929,19.8116,248400.0
2011-07-21 13:10:00,21.25,21.29,21.21,21.29,168800.0,19.8116,19.8489,19.7743,19.8489,168800.0
2011-07-21 13:15:00,21.3,21.35,21.28,21.33,258800.0,19.8582,19.9048,19.8396,19.8862,258800.0
2011-07-21 13:20:00,21.33,21.35,21.29,21.31,150400.0,19.8862,19.9048,19.8489,19.8675,150400.0
2011-07-21 13:25:00,21.31,21.37,21.29,21.37,178000.0,19.8675,19.9235,19.8489,19.9235,178000.0
2011-07-21 13:30:00,21.37,21.37,21.3,21.32,97600.0,19.9235,19.9235,19.8582,19.8768,97600.0
2011-07-21 13:35:00,21.33,21.37,21.3,21.37,142800.0,19.8862,19.9235,19.8582,19.9235,142800.0
2011-07-21 13:40:00,21.36,21.36,21.3,21.3,144000.0,19.9141,19.9141,19.8582,19.8582,144000.0
2011-07-21 13:45:00,21.29,21.33,21.28,21.29,211200.0,19.8489,19.8862,19.8396,19.8489,211200.0
2011-07-21 13:50:00,21.29,21.31,21.25,21.29,230000.0,19.8489,19.8675,19.8116,19.8489,230000.0
2011-07-21 13:55:00,21.3,21.32,21.27,21.31,215200.0,19.8582,19.8768,19.8302,19.8675,215200.0
2011-07-21 14:00:00,21.31,21.35,21.31,21.32,90800.0,19.8675,19.9048,19.8675,19.8768,90800.0
2011-07-21 14:05:00,21.32,21.33,21.25,21.28,150400.0,19.8768,19.8862,19.8116,19.8396,150400.0
2011-07-21 14:10:00,21.29,21.3,21.23,21.27,172400.0,19.8489,19.8582,19.7929,19.8302,172400.0
2011-07-21 14:15:00,21.28,21.3,21.22,21.24,160000.0,19.8396,19.8582,19.7836,19.8023,160000.0
2011-07-21 14:20:00,21.24,21.27,21.22,21.25,124800.0,19.8023,19.8302,19.7836,19.8116,124800.0
2011-07-21 14:25:00,21.25,21.35,21.24,21.32,340000.0,19.8116,19.9048,19.8023,19.8768,340000.0
2011-07-21 14:30:00,21.33,21.36,21.29,21.34,270000.0,19.8862,19.9141,19.8489,19.8955,270000.0
2011-07-21 14:35:00,21.35,21.41,21.34,21.38,262400.0,19.9048,19.9608,19.8955,19.9328,262400.0
2011-07-21 14:40:00,21.37,21.4,21.35,21.39,221200.0,19.9235,19.9514,19.9048,19.9421,221200.0
2011-07-21 14:45:00,21.39,21.39,21.35,21.36,107200.0,19.9421,19.9421,19.9048,19.9141,107200.0
2011-07-21 14:50:00,21.36,21.37,21.31,21.36,209600.0,19.9141,19.9235,19.8675,19.9141,209600.0
2011-07-21 14:55:00,21.35,21.39,21.34,21.37,156400.0,19.9048,19.9421,19.8955,19.9235,156400.0
2011-07-21 15:00:00,21.37,21.4,21.33,21.35,442000.0,19.9235,19.9514,19.8862,19.9048,442000.0
2011-07-21 15:05:00,21.35,21.43,21.3,21.32,826000.0,19.9048,19.9794,19.8582,19.8768,826000.0
2011-07-21 15:10:00,21.31,21.34,21.29,21.33,272400.0,19.8675,19.8955,19.8489,19.8862,272400.0
2011-07-21 15:15:00,21.33,21.43,21.33,21.42,534000.0,19.8862,19.9794,19.8862,19.9701,534000.0
2011-07-21 15:20:00,21.42,21.43,21.36,21.4,247200.0,19.9701,19.9794,19.9141,19.9514,247200.0
2011-07-21 15:25:00,21.4,21.43,21.38,21.41,158800.0,19.9514,19.9794,19.9328,19.9608,158800.0
2011-07-21 15:30:00,21.41,21.41,21.36,21.36,111600.0,19.9608,19.9608,19.9141,19.9141,111600.0
2011-07-21 15:35:00,21.37,21.38,21.27,21.31,453600.0,19.9235,19.9328,19.8302,19.8675,453600.0
2011-07-21 15:40:00,21.31,21.35,21.3,21.33,257600.0,19.8675,19.9048,19.8582,19.8862,257600.0
2011-07-21 15:45:00,21.34,21.39,21.32,21.33,399200.0,19.8955,19.9421,19.8768,19.8862,399200.0
2011-07-21 15:50:00,21.33,21.39,21.33,21.33,710800.0,19.8862,19.9421,19.8862,19.8862,710800.0
2011-07-21 15:55:00,21.33,21.39,21.3,21.33,724400.0,19.8862,19.9421,19.8582,19.8862,724400.0
2011-07-22 09:30:00,21.23,21.32,21.11,21.3,833600.0,19.7929,19.8768,19.6811,19.8582,833600.0
2011-07-22 09:35:00,21.29,21.42,21.22,21.22,616400.0,19.8489,19.9701,19.7836,19.7836,616400.0
2011-07-22 09:40:00,21.22,21.31,21.13,21.18,445200.0,19.7836,19.8675,19.6997,19.7463,445200.0
2011-07-22 09:45:00,21.18,21.23,21.07,21.18,789200.0,19.7463,19.7929,19.6438,19.7463,789200.0
2011-07-22 09:50:00,21.18,21.18,21.03,21.11,1032800.0,19.7463,19.7463,19.6065,19.6811,1032800.0
2011-07-22 09:55:00,21.12,21.18,21.05,21.07,542000.0,19.6904,19.7463,19.6251,19.6438,542000.0
2011-07-22 10:00:00,21.08,21.16,21.03,21.13,608800.0,19.6531,19.7277,19.6065,19.6997,608800.0
2011-07-22 10:05:00,21.14,21.21,21.11,21.14,555200.0,19.709,19.7743,19.6811,19.709,555200.0
2011-07-22 10:10:00,21.14,21.23,21.12,21.2,287600.0,19.709,19.7929,19.6904,19.765,287600.0
2011-07-22 10:15:00,21.2,21.21,21.04,21.08,598400.0,19.765,19.7743,19.6158,19.6531,598400.0
2011-07-22 10:20:00,21.07,21.11,20.9,20.91,883200.0,19.6438,19.6811,19.4853,19.4946,883200.0
2011-07-22 10:25:00,20.91,21.03,20.91,20.99,486000.0,19.4946,19.6065,19.4946,19.5692,486000.0
2011-07-22 10:30:00,21.0,21.06,20.97,21.05,344000.0,19.5785,19.6344,19.5505,19.6251,344000.0
2011-07-22 10:35:00,21.04,21.13,21.0,21.1,550800.0,19.6158,19.6997,19.5785,19.6717,550800.0
2011-07-22 10:40:00,21.11,21.15,21.08,21.1,640000.0,19.6811,19.7184,19.6531,19.6717,640000.0
2011-07-22 10:45:00,21.1,21.13,21.07,21.11,164400.0,19.6717,19.6997,19.6438,19.6811,164400.0
2011-07-22 10:50:00,21.11,21.12,21.05,21.09,206400.0,19.6811,19.6904,19.6251,19.6624,206400.0
2011-07-22 10:55:00,21.11,21.18,21.07,21.18,304800.0,19.6811,19.7463,19.6438,19.7463,304800.0
2011-07-22 11:00:00,21.17,21.2,21.16,21.17,402800.0,19.737,19.765,19.7277,19.737,402800.0
2011-07-22 11:05:00,21.17,21.18,21.14,21.16,180800.0,19.737,19.7463,19.709,19.7277,180800.0
2011-07-22 11:10:00,21.16,21.2,21.16,21.18,266800.0,19.7277,19.765,19.7277,19.7463,266800.0
2011-07-22 11:15:00,21.16,21.24,21.16,21.2,461600.0,19.7277,19.8023,19.7277,19.765,461600.0
2011-07-22 11:20:00,21.21,21.22,21.15,21.19,368400.0,19.7743,19.7836,19.7184,19.7556,368400.0
2011-07-22 11:25:00,21.2,21.2,21.15,21.19,129200.0,19.765,19.765,19.7184,19.7556,129200.0
2011-07-22 11:30:00,21.18,21.23,21.18,21.22,376000.0,19.7463,19.7929,19.7463,19.7836,376000.0
2011-07-22 11:35:00,21.22,21.35,21.17,21.35,865600.0,19.7836,19.9048,19.737,19.9048,865600.0
2011-07-22 11:40:00,21.35,21.38,21.28,21.36,462000.0,19.9048,19.9328,19.8396,19.9141,462000.0
2011-07-22 11:45:00,21.36,21.37,21.32,21.33,289600.0,19.9141,19.9235,19.8768,19.8862,289600.0
2011-07-22 11:50:00,21.33,21.35,21.33,21.33,159600.0,19.8862,19.9048,19.8862,19.8862,159600.0
2011-07-22 11:55:00,21.33,21.38,21.33,21.35,202400.0,19.8862,19.9328,19.8862,19.9048,202400.0
2011-07-22 12:00:00,21.36,21.36,21.3,21.33,234400.0,19.9141,19.9141,19.8582,19.8862,234400.0
2011-07-22 12:05:00,21.34,21.47,21.34,21.44,594000.0,19.8955,20.0167,19.8955,19.9887,594000.0
2011-07-22 12:10:00,21.44,21.49,21.43,21.48,414800.0,19.9887,20.0353,19.9794,20.026,414800.0
2011-07-22 12:15:00,21.48,21.48,21.4,21.41,148000.0,20.026,20.026,19.9514,19.9608,148000.0
2011-07-22 12:20:00,21.41,21.43,21.38,21.38,130400.0,19.9608,19.9794,19.9328,19.9328,130400.0
2011-07-22 12:25:00,21.38,21.43,21.38,21.42,164800.0,19.9328,19.9794,19.9328,19.9701,164800.0
2011-07-22 12:30:00,21.43,21.45,21.41,21.45,74800.0,19.9794,19.998,19.9608,19.998,74800.0
2011-07-22 12:35:00,21.45,21.45,21.36,21.39,300000.0,19.998,19.998,19.9141,19.9421,300000.0
2011-07-22 12:40:00,21.4,21.43,21.38,21.42,111200.0,19.9514,19.9794,19.9328,19.9701,111200.0
2011-07-22 12:45:00,21.42,21.45,21.41,21.44,99200.0,19.9701,19.998,19.9608,19.9887,99200.0
2011-07-22 12:50:00,21.45,21.48,21.44,21.46,144400.0,19.998,20.026,19.9887,20.0074,144400.0
2011-07-22 12:55:00,21.47,21.52,21.44,21.52,460000.0,20.0167,20.0633,19.9887,20.0633,460000.0
2011-07-22 13:00:00,21.52,21.53,21.46,21.49,302000.0,20.0633,20.0726,20.0074,20.0353,302000.0
2011-07-22 13:05:00,21.49,21.49,21.47,21.49,326000.0,20.0353,20.0353,20.0167,20.0353,326000.0
2011-07-22 13:10:00,21.49,21.49,21.45,21.47,168400.0,20.0353,20.0353,19.998,20.0167,168400.0
2011-07-22 13:15:00,21.48,21.52,21.47,21.49,124400.0,20.026,20.0633,20.0167,20.0353,124400.0
2011-07-22 13:20:00,21.5,21.5,21.43,21.46,229200.0,20.0447,20.0447,19.9794,20.0074,229200.0
2011-07-22 13:25:00,21.47,21.49,21.44,21.48,89600.0,20.0167,20.0353,19.9887,20.026,89600.0
2011-07-22 13:30:00,21.47,21.49,21.45,21.47,168800.0,20.0167,20.0353,19.998,20.0167,168800.0
2011-07-22 13:35:00,21.48,21.48,21.45,21.48,216400.0,20.026,20.026,19.998,20.026,216400.0
2011-07-22 13:40:00,21.48,21.49,21.46,21.48,58400.0,20.026,20.0353,20.0074,20.026,58400.0
2011-07-22 13:45:00,21.48,21.48,21.45,21.47,100000.0,20.026,20.026,19.998,20.0167,100000.0
2011-07-22 13:50:00,21.47,21.49,21.46,21.48,175600.0,20.0167,20.0353,20.0074,20.026,175600.0
2011-07-22 13:55:00,21.47,21.51,21.47,21.49,295200.0,20.0167,20.054,20.0167,20.0353,295200.0
2011-07-22 14:00:00,21.49,21.49,21.43,21.43,228400.0,20.0353,20.0353,19.9794,19.9794,228400.0
2011-07-22 14:05:00,21.43,21.48,21.38,21.47,536800.0,19.9794,20.026,19.9328,20.0167,536800.0
2011-07-22 14:10:00,21.47,21.48,21.46,21.47,218800.0,20.0167,20.026,20.0074,20.0167,218800.0
2011-07-22 14:15:00,21.48,21.5,21.46,21.49,375200.0,20.026,20.0447,20.0074,20.0353,375200.0
2011-07-22 14:20:00,21.49,21.5,21.47,21.49,118400.0,20.0353,20.0447,20.0167,20.0353,118400.0
2011-07-22 14:25:00,21.49,21.5,21.48,21.49,75600.0,20.0353,20.0447,20.026,20.0353,75600.0
2011-07-22 14:30:00,21.49,21.51,21.49,21.49,166400.0,20.0353,20.054,20.0353,20.0353,166400.0
2011-07-22 14:35:00,21.48,21.49,21.46,21.47,113200.0,20.026,20.0353,20.0074,20.0167,113200.0
2011-07-22 14:40:00,21.48,21.5,21.48,21.49,98000.0,20.026,20.0447,20.026,20.0353,98000.0
2011-07-22 14:45:00,21.49,21.5,21.46,21.47,34800.0,20.0353,20.0447,20.0074,20.0167,34800.0
2011-07-22 14:50:00,21.48,21.5,21.47,21.48,114400.0,20.026,20.0447,20.0167,20.026,114400.0
2011-07-22 14:55:00,21.48,21.5,21.48,21.49,68400.0,20.026,20.0447,20.026,20.0353,68400.0
2011-07-22 15:00:00,21.49,21.55,21.48,21.52,304400.0,20.0353,20.0913,20.026,20.0633,304400.0
2011-07-22 15:05:00,21.53,21.53,21.5,21.5,105200.0,20.0726,20.0726,20.0447,20.0447,105200.0
2011-07-22 15:10:00,21.52,21.52,21.47,21.48,304800.0,20.0633,20.0633,20.0167,20.026,304800.0
2011-07-22 15:15:00,21.48,21.51,21.45,21.49,198000.0,20.026,20.054,19.998,20.0353,198000.0
2011-07-22 15:20:00,21.49,21.5,21.47,21.48,100800.0,20.0353,20.0447,20.0167,20.026,100800.0
2011-07-22 15:25:00,21.48,21.48,21.45,21.46,112000.0,20.026,20.026,19.998,20.0074,112000.0
2011-07-22 15:30:00,21.45,21.47,21.4,21.41,323200.0,19.998,20.0167,19.9514,19.9608,323200.0
2011-07-22 15:35:00,21.4,21.43,21.39,21.4,298000.0,19.9514,19.9794,19.9421,19.9514,298000.0
2011-07-22 15:40:00,21.39,21.39,21.33,21.38,546000.0,19.9421,19.9421,19.8862,19.9328,546000.0
2011-07-22 15:45:00,21.38,21.47,21.38,21.44,345600.0,19.9328,20.0167,19.9328,19.9887,345600.0
2011-07-22 15:50:00,21.43,21.44,21.37,21.37,331200.0,19.9794,19.9887,19.9235,19.9235,331200.0
2011-07-22 15:55:00,21.38,21.4,21.36,21.37,736400.0,19.9328,19.9514,19.9141,19.9235,736400.0
2011-07-25 09:30:00,20.61,20.67,20.4,20.66,1570800.0,19.2149,19.2708,19.0191,19.2615,1570800.0
2011-07-25 09:35:00,20.65,20.75,20.6,20.69,756000.0,19.2522,19.3454,19.2056,19.2895,756000.0
2011-07-25 09:40:00,20.7,20.75,20.53,20.68,1017600.0,19.2988,19.3454,19.1403,19.2802,1017600.0
2011-07-25 09:45:00,20.68,20.89,20.62,20.72,1172000.0,19.2802,19.476,19.2242,19.3175,1172000.0
2011-07-25 09:50:00,20.72,20.88,20.72,20.81,580000.0,19.3175,19.4666,19.3175,19.4014,580000.0
2011-07-25 09:55:00,20.82,20.97,20.78,20.93,968000.0,19.4107,19.5505,19.3734,19.5132,968000.0
2011-07-25 10:00:00,20.95,21.01,20.94,20.99,552000.0,19.5319,19.5878,19.5226,19.5692,552000.0
2011-07-25 10:05:00,21.0,21.04,20.94,21.03,468400.0,19.5785,19.6158,19.5226,19.6065,468400.0
2011-07-25 10:10:00,21.04,21.08,20.94,20.98,745200.0,19.6158,19.6531,19.5226,19.5599,745200.0
2011-07-25 10:15:00,20.97,21.06,20.97,21.03,222800.0,19.5505,19.6344,19.5505,19.6065,222800.0
2011-07-25 10:20:00,21.03,21.16,21.01,21.1,384000.0,19.6065,19.7277,19.5878,19.6717,384000.0
2011-07-25 10:25:00,21.11,21.15,21.08,21.11,338800.0,19.6811,19.7184,19.6531,19.6811,338800.0
2011-07-25 10:30:00,21.12,21.14,21.0,21.02,473600.0,19.6904,19.709,19.5785,19.5972,473600.0
2011-07-25 10:35:00,21.02,21.06,20.96,20.99,321200.0,19.5972,19.6344,19.5412,19.5692,321200.0
2011-07-25 10:40:00,20.98,21.12,20.97,21.02,372000.0,19.5599,19.6904,19.5505,19.5972,372000.0
2011-07-25 10:45:00,21.02,21.07,20.97,21.02,235600.0,19.5972,19.6438,19.5505,19.5972,235600.0
2011-07-25 10:50:00,21.01,21.02,20.91,20.95,306000.0,19.5878,19.5972,19.4946,19.5319,306000.0
2011-07-25 10:55:00,20.93,20.96,20.81,20.95,752800.0,19.5132,19.5412,19.4014,19.5319,752800.0
2011-07-25 11:00:00,20.95,21.01,20.92,21.0,409200.0,19.5319,19.5878,19.5039,19.5785,409200.0
2011-07-25 11:05:00,21.0,21.02,20.97,20.99,255600.0,19.5785,19.5972,19.5505,19.5692,255600.0
2011-07-25 11:10:00,20.97,20.99,20.95,20.95,115600.0,19.5505,19.5692,19.5319,19.5319,115600.0
2011-07-25 11:15:00,20.95,21.01,20.95,20.98,175600.0,19.5319,19.5878,19.5319,19.5599,175600.0
2011-07-25 11:20:00,20.98,21.04,20.96,21.04,160800.0,19.5599,19.6158,19.5412,19.6158,160800.0
2011-07-25 11:25:00,21.04,21.11,21.02,21.09,278400.0,19.6158,19.6811,19.5972,19.6624,278400.0
2011-07-25 11:30:00,21.1,21.12,21.06,21.08,127600.0,19.6717,19.6904,19.6344,19.6531,127600.0
2011-07-25 11:35:00,21.09,21.13,21.07,21.09,172800.0,19.6624,19.6997,19.6438,19.6624,172800.0
2011-07-25 11:40:00,21.09,21.1,21.03,21.09,101200.0,19.6624,19.6717,19.6065,19.6624,101200.0
2011-07-25 11:45:00,21.09,21.12,21.03,21.04,92000.0,19.6624,19.6904,19.6065,19.6158,92000.0
2011-07-25 11:50:00,21.03,21.05,20.96,20.98,276800.0,19.6065,19.6251,19.5412,19.5599,276800.0
2011-07-25 11:55:00,21.0,21.04,20.99,21.02,160000.0,19.5785,19.6158,19.5692,19.5972,160000.0
2011-07-25 12:00:00,21.02,21.05,20.99,21.0,83200.0,19.5972,19.6251,19.5692,19.5785,83200.0
2011-07-25 12:05:00,21.01,21.06,20.99,21.03,123600.0,19.5878,19.6344,19.5692,19.6065,123600.0
2011-07-25 12:10:00,21.05,21.05,21.02,21.02,36400.0,19.6251,19.6251,19.5972,19.5972,36400.0
2011-07-25 12:15:00,21.03,21.08,21.01,21.03,114400.0,19.6065,19.6531,19.5878,19.6065,114400.0
2011-07-25 12:20:00,21.04,21.06,21.02,21.05,76800.0,19.6158,19.6344,19.5972,19.6251,76800.0
2011-07-25 12:25:00,21.05,21.08,21.04,21.05,462800.0,19.6251,19.6531,19.6158,19.6251,462800.0
2011-07-25 12:30:00,21.05,21.11,21.05,21.09,182800.0,19.6251,19.6811,19.6251,19.6624,182800.0
2011-07-25 12:35:00,21.09,21.1,21.06,21.07,208800.0,19.6624,19.6717,19.6344,19.6438,208800.0
2011-07-25 12:40:00,21.07,21.1,21.07,21.1,72400.0,19.6438,19.6717,19.6438,19.6717,72400.0
2011-07-25 12:45:00,21.1,21.13,21.08,21.11,173200.0,19.6717,19.6997,19.6531,19.6811,173200.0
2011-07-25 12:50:00,21.13,21.13,21.1,21.1,68800.0,19.6997,19.6997,19.6717,19.6717,68800.0
2011-07-25 12:55:00,21.1,21.11,21.09,21.11,108400.0,19.6717,19.6811,19.6624,19.6811,108400.0
2011-07-25 13:00:00,21.09,21.12,21.09,21.12,130000.0,19.6624,19.6904,19.6624,19.6904,130000.0
2011-07-25 13:05:00,21.11,21.16,21.1,21.13,461600.0,19.6811,19.7277,19.6717,19.6997,461600.0
2011-07-25 13:10:00,21.12,21.12,21.08,21.11,137600.0,19.6904,19.6904,19.6531,19.6811,137600.0
2011-07-25 13:15:00,21.12,21.14,21.11,21.13,105600.0,19.6904,19.709,19.6811,19.6997,105600.0
2011-07-25 13:20:00,21.13,21.14,21.08,21.09,82400.0,19.6997,19.709,19.6531,19.6624,82400.0
2011-07-25 13:25:00,21.09,21.1,21.08,21.09,42800.0,19.6624,19.6717,19.6531,19.6624,42800.0
2011-07-25 13:30:00,21.09,21.11,21.08,21.11,40800.0,19.6624,19.6811,19.6531,19.6811,40800.0
2011-07-25 13:35:00,21.11,21.12,21.05,21.06,126000.0,19.6811,19.6904,19.6251,19.6344,126000.0
2011-07-25 13:40:00,21.05,21.06,21.01,21.03,124800.0,19.6251,19.6344,19.5878,19.6065,124800.0
2011-07-25 13:45:00,21.04,21.07,21.01,21.04,147600.0,19.6158,19.6438,19.5878,19.6158,147600.0
2011-07-25 13:50:00,21.03,21.06,21.02,21.05,81200.0,19.6065,19.6344,19.5972,19.6251,81200.0
2011-07-25 13:55:00,21.05,21.06,21.02,21.03,316000.0,19.6251,19.6344,19.5972,19.6065,316000.0
2011-07-25 14:00:00,21.03,21.09,21.02,21.07,196800.0,19.6065,19.6624,19.5972,19.6438,196800.0
2011-07-25 14:05:00,21.07,21.08,21.04,21.08,73600.0,19.6438,19.6531,19.6158,19.6531,73600.0
2011-07-25 14:10:00,21.08,21.11,21.08,21.1,404400.0,19.6531,19.6811,19.6531,19.6717,404400.0
2011-07-25 14:15:00,21.11,21.11,21.09,21.1,42000.0,19.6811,19.6811,19.6624,19.6717,42000.0
2011-07-25 14:20:00,21.1,21.11,21.07,21.09,113600.0,19.6717,19.6811,19.6438,19.6624,113600.0
2011-07-25 14:25:00,21.09,21.11,21.06,21.08,203200.0,19.6624,19.6811,19.6344,19.6531,203200.0
2011-07-25 14:30:00,21.08,21.09,21.0,21.03,191200.0,19.6531,19.6624,19.5785,19.6065,191200.0
2011-07-25 14:35:00,21.03,21.06,20.95,20.95,457200.0,19.6065,19.6344,19.5319,19.5319,457200.0
2011-07-25 14:40:00,20.95,21.01,20.93,20.96,626800.0,19.5319,19.5878,19.5132,19.5412,626800.0
2011-07-25 14:45:00,20.96,20.97,20.9,20.93,276800.0,19.5412,19.5505,19.4853,19.5132,276800.0
2011-07-25 14:50:00,20.93,20.96,20.89,20.92,216400.0,19.5132,19.5412,19.476,19.5039,216400.0
2011-07-25 14:55:00,20.91,20.95,20.9,20.91,145200.0,19.4946,19.5319,19.4853,19.4946,145200.0
2011-07-25 15:00:00,20.91,20.92,20.8,20.8,410800.0,19.4946,19.5039,19.392,19.392,410800.0
2011-07-25 15:05:00,20.79,20.8,20.68,20.68,668400.0,19.3827,19.392,19.2802,19.2802,668400.0
2011-07-25 15:10:00,20.68,20.68,20.6,20.63,864800.0,19.2802,19.2802,19.2056,19.2336,864800.0
2011-07-25 15:15:00,20.62,20.74,20.61,20.72,711600.0,19.2242,19.3361,19.2149,19.3175,711600.0
2011-07-25 15:20:00,20.72,20.74,20.67,20.69,262400.0,19.3175,19.3361,19.2708,19.2895,262400.0
2011-07-25 15:25:00,20.7,20.71,20.64,20.71,273600.0,19.2988,19.3081,19.2429,19.3081,273600.0
2011-07-25 15:30:00,20.72,20.79,20.68,20.78,494400.0,19.3175,19.3827,19.2802,19.3734,494400.0
2011-07-25 15:35:00,20.78,20.88,20.77,20.85,469600.0,19.3734,19.4666,19.3641,19.4387,469600.0
2011-07-25 15:40:00,20.85,20.86,20.8,20.8,273600.0,19.4387,19.448,19.392,19.392,273600.0
2011-07-25 15:45:00,20.81,20.81,20.68,20.71,639200.0,19.4014,19.4014,19.2802,19.3081,639200.0
2011-07-25 15:50:00,20.71,20.74,20.68,20.71,495600.0,19.3081,19.3361,19.2802,19.3081,495600.0
2011-07-25 15:55:00,20.71,20.71,20.62,20.63,1088800.0,19.3081,19.3081,19.2242,19.2336,1088800.0
2011-07-26 09:30:00,20.5,20.66,20.41,20.48,1501600.0,19.1124,19.2615,19.0284,19.0937,1501600.0
2011-07-26 09:35:00,20.47,20.62,20.41,20.52,1036800.0,19.0844,19.2242,19.0284,19.131,1036800.0
2011-07-26 09:40:00,20.53,20.66,20.45,20.47,979200.0,19.1403,19.2615,19.0657,19.0844,979200.0
2011-07-26 09:45:00,20.47,20.48,20.36,20.46,940800.0,19.0844,19.0937,18.9818,19.0751,940800.0
2011-07-26 09:50:00,20.45,20.49,20.33,20.34,760800.0,19.0657,19.103,18.9539,18.9632,760800.0
2011-07-26 09:55:00,20.34,20.35,20.13,20.23,1698800.0,18.9632,18.9725,18.7674,18.8606,1698800.0
2011-07-26 10:00:00,20.22,20.34,20.16,20.2,1604800.0,18.8513,18.9632,18.7954,18.8327,1604800.0
2011-07-26 10:05:00,20.19,20.2,20.01,20.07,1257200.0,18.8233,18.8327,18.6555,18.7115,1257200.0
2011-07-26 10:10:00,20.07,20.19,20.03,20.17,826400.0,18.7115,18.8233,18.6742,18.8047,826400.0
2011-07-26 10:15:00,20.16,20.23,20.1,20.11,622000.0,18.7954,18.8606,18.7394,18.7488,622000.0
2011-07-26 10:20:00,20.12,20.21,20.1,20.18,449600.0,18.7581,18.842,18.7394,18.814,449600.0
2011-07-26 10:25:00,20.18,20.2,20.13,20.18,313200.0,18.814,18.8327,18.7674,18.814,313200.0
2011-07-26 10:30:00,20.17,20.18,20.08,20.13,374400.0,18.8047,18.814,18.7208,18.7674,374400.0
2011-07-26 10:35:00,20.15,20.2,20.14,20.16,245200.0,18.786,18.8327,18.7767,18.7954,245200.0
2011-07-26 10:40:00,20.15,20.29,20.15,20.25,582800.0,18.786,18.9166,18.786,18.8793,582800.0
2011-07-26 10:45:00,20.25,20.33,20.25,20.27,630000.0,18.8793,18.9539,18.8793,18.8979,630000.0
2011-07-26 10:50:00,20.29,20.32,20.28,20.29,191200.0,18.9166,18.9445,18.9072,18.9166,191200.0
2011-07-26 10:55:00,20.29,20.3,20.24,20.3,462800.0,18.9166,18.9259,18.87,18.9259,462800.0
2011-07-26 11:00:00,20.3,20.34,20.29,20.34,417200.0,18.9259,18.9632,18.9166,18.9632,417200.0
2011-07-26 11:05:00,20.33,20.5,20.33,20.5,890800.0,18.9539,19.1124,18.9539,19.1124,890800.0
2011-07-26 11:10:00,20.51,20.55,20.49,20.49,648000.0,19.1217,19.159,19.103,19.103,648000.0
2011-07-26 11:15:00,20.5,20.55,20.5,20.52,281600.0,19.1124,19.159,19.1124,19.131,281600.0
2011-07-26 11:20:00,20.53,20.55,20.48,20.51,288400.0,19.1403,19.159,19.0937,19.1217,288400.0
2011-07-26 11:25:00,20.51,20.53,20.49,20.53,254800.0,19.1217,19.1403,19.103,19.1403,254800.0
2011-07-26 11:30:00,20.53,20.54,20.47,20.49,330400.0,19.1403,19.1496,19.0844,19.103,330400.0
2011-07-26 11:35:00,20.48,20.48,20.42,20.46,283200.0,19.0937,19.0937,19.0378,19.0751,283200.0
2011-07-26 11:40:00,20.45,20.45,20.4,20.43,323600.0,19.0657,19.0657,19.0191,19.0471,323600.0
2011-07-26 11:45:00,20.42,20.46,20.4,20.4,148400.0,19.0378,19.0751,19.0191,19.0191,148400.0
2011-07-26 11:50:00,20.4,20.42,20.38,20.39,122400.0,19.0191,19.0378,19.0005,19.0098,122400.0
2011-07-26 11:55:00,20.39,20.43,20.39,20.43,234400.0,19.0098,19.0471,19.0098,19.0471,234400.0
2011-07-26 12:00:00,20.43,20.43,20.4,20.4,137200.0,19.0471,19.0471,19.0191,19.0191,137200.0
2011-07-26 12:05:00,20.4,20.45,20.4,20.44,122400.0,19.0191,19.0657,19.0191,19.0564,122400.0
2011-07-26 12:10:00,20.44,20.53,20.43,20.53,252800.0,19.0564,19.1403,19.0471,19.1403,252800.0
2011-07-26 12:15:00,20.52,20.55,20.49,20.51,369600.0,19.131,19.159,19.103,19.1217,369600.0
2011-07-26 12:20:00,20.52,20.54,20.49,20.5,185600.0,19.131,19.1496,19.103,19.1124,185600.0
2011-07-26 12:25:00,20.5,20.52,20.48,20.5,192800.0,19.1124,19.131,19.0937,19.1124,192800.0
2011-07-26 12:30:00,20.5,20.5,20.46,20.47,173200.0,19.1124,19.1124,19.0751,19.0844,173200.0
2011-07-26 12:35:00,20.47,20.49,20.45,20.48,78400.0,19.0844,19.103,19.0657,19.0937,78400.0
2011-07-26 12:40:00,20.48,20.5,20.48,20.49,130000.0,19.0937,19.1124,19.0937,19.103,130000.0
2011-07-26 12:45:00,20.49,20.49,20.32,20.33,708000.0,19.103,19.103,18.9445,18.9539,708000.0
2011-07-26 12:50:00,20.33,20.37,20.32,20.36,132800.0,18.9539,18.9912,18.9445,18.9818,132800.0
2011-07-26 12:55:00,20.35,20.42,20.35,20.41,166000.0,18.9725,19.0378,18.9725,19.0284,166000.0
2011-07-26 13:00:00,20.41,20.47,20.38,20.38,360000.0,19.0284,19.0844,19.0005,19.0005,360000.0
2011-07-26 13:05:00,20.39,20.39,20.34,20.36,346400.0,19.0098,19.0098,18.9632,18.9818,346400.0
2011-07-26 13:10:00,20.35,20.39,20.3,20.34,179600.0,18.9725,19.0098,18.9259,18.9632,179600.0
2011-07-26 13:15:00,20.34,20.34,20.3,20.3,204400.0,18.9632,18.9632,18.9259,18.9259,204400.0
2011-07-26 13:20:00,20.3,20.31,20.25,20.27,286800.0,18.9259,18.9352,18.8793,18.8979,286800.0
2011-07-26 13:25:00,20.26,20.29,20.25,20.29,282400.0,18.8886,18.9166,18.8793,18.9166,282400.0
2011-07-26 13:30:00,20.29,20.32,20.28,20.29,206000.0,18.9166,18.9445,18.9072,18.9166,206000.0
2011-07-26 13:35:00,20.3,20.3,20.25,20.25,139600.0,18.9259,18.9259,18.8793,18.8793,139600.0
2011-07-26 13:40:00,20.26,20.28,20.25,20.26,158800.0,18.8886,18.9072,18.8793,18.8886,158800.0
2011-07-26 13:45:00,20.25,20.26,20.2,20.24,450800.0,18.8793,18.8886,18.8327,18.87,450800.0
2011-07-26 13:50:00,20.24,20.32,20.23,20.31,233200.0,18.87,18.9445,18.8606,18.9352,233200.0
2011-07-26 13:55:00,20.3,20.33,20.28,20.32,212000.0,18.9259,18.9539,18.9072,18.9445,212000.0
2011-07-26 14:00:00,20.32,20.4,20.3,20.36,494000.0,18.9445,19.0191,18.9259,18.9818,494000.0
2011-07-26 14:05:00,20.36,20.38,20.35,20.38,232000.0,18.9818,19.0005,18.9725,19.0005,232000.0
2011-07-26 14:10:00,20.38,20.46,20.36,20.43,455600.0,19.0005,19.0751,18.9818,19.0471,455600.0
2011-07-26 14:15:00,20.43,20.49,20.43,20.47,391200.0,19.0471,19.103,19.0471,19.0844,391200.0
2011-07-26 14:20:00,20.47,20.49,20.41,20.42,316000.0,19.0844,19.103,19.0284,19.0378,316000.0
2011-07-26 14:25:00,20.42,20.44,20.4,20.41,195200.0,19.0378,19.0564,19.0191,19.0284,195200.0
2011-07-26 14:30:00,20.42,20.45,20.39,20.43,207200.0,19.0378,19.0657,19.0098,19.0471,207200.0
2011-07-26 14:35:00,20.45,20.45,20.37,20.38,275600.0,19.0657,19.0657,18.9912,19.0005,275600.0
2011-07-26 14:40:00,20.38,20.41,20.31,20.35,356800.0,19.0005,19.0284,18.9352,18.9725,356800.0
2011-07-26 14:45:00,20.35,20.36,20.31,20.32,168000.0,18.9725,18.9818,18.9352,18.9445,168000.0
2011-07-26 14:50:00,20.32,20.39,20.32,20.35,258000.0,18.9445,19.0098,18.9445,18.9725,258000.0
2011-07-26 14:55:00,20.35,20.37,20.28,20.28,201600.0,18.9725,18.9912,18.9072,18.9072,201600.0
2011-07-26 15:00:00,20.3,20.32,20.25,20.31,278000.0,18.9259,18.9445,18.8793,18.9352,278000.0
2011-07-26 15:05:00,20.32,20.32,20.23,20.27,227600.0,18.9445,18.9445,18.8606,18.8979,227600.0
2011-07-26 15:10:00,20.27,20.31,20.25,20.27,319600.0,18.8979,18.9352,18.8793,18.8979,319600.0
2011-07-26 15:15:00,20.27,20.27,20.22,20.27,391600.0,18.8979,18.8979,18.8513,18.8979,391600.0
2011-07-26 15:20:00,20.27,20.29,20.23,20.26,424400.0,18.8979,18.9166,18.8606,18.8886,424400.0
2011-07-26 15:25:00,20.25,20.29,20.24,20.28,254400.0,18.8793,18.9166,18.87,18.9072,254400.0
2011-07-26 15:30:00,20.28,20.29,20.21,20.22,629200.0,18.9072,18.9166,18.842,18.8513,629200.0
2011-07-26 15:35:00,20.22,20.26,20.19,20.22,442800.0,18.8513,18.8886,18.8233,18.8513,442800.0
2011-07-26 15:40:00,20.22,20.23,20.17,20.18,404000.0,18.8513,18.8606,18.8047,18.814,404000.0
2011-07-26 15:45:00,20.18,20.18,20.1,20.12,711200.0,18.814,18.814,18.7394,18.7581,711200.0
2011-07-26 15:50:00,20.12,20.15,20.08,20.15,603200.0,18.7581,18.786,18.7208,18.786,603200.0
2011-07-26 15:55:00,20.14,20.18,20.13,20.17,1032800.0,18.7767,18.814,18.7674,18.8047,1032800.0
2011-07-27 09:30:00,19.78,19.79,19.54,19.58,2178400.0,18.4411,18.4504,18.2173,18.2546,2178400.0
2011-07-27 09:35:00,19.56,19.64,19.55,19.6,980800.0,18.236,18.3106,18.2267,18.2733,980800.0
2011-07-27 09:40:00,19.6,19.6,19.44,19.47,1719200.0,18.2733,18.2733,18.1241,18.1521,1719200.0
2011-07-27 09:45:00,19.46,19.49,19.42,19.45,1423200.0,18.1428,18.1707,18.1055,18.1334,1423200.0
2011-07-27 09:50:00,19.44,19.45,19.29,19.3,2355200.0,18.1241,18.1334,17.9843,17.9936,2355200.0
2011-07-27 09:55:00,19.3,19.33,19.25,19.31,1284800.0,17.9936,18.0216,17.947,18.0029,1284800.0
2011-07-27 10:00:00,19.3,19.31,19.24,19.25,1361200.0,17.9936,18.0029,17.9376,17.947,1361200.0
2011-07-27 10:05:00,19.25,19.25,19.0,19.01,2236000.0,17.947,17.947,17.7139,17.7232,2236000.0
2011-07-27 10:10:00,19.01,19.05,18.9,19.04,1565200.0,17.7232,17.7605,17.6207,17.7512,1565200.0
2011-07-27 10:15:00,19.04,19.04,18.95,18.96,1021200.0,17.7512,17.7512,17.6673,17.6766,1021200.0
2011-07-27 10:20:00,18.96,18.99,18.82,18.88,1492000.0,17.6766,17.7046,17.5461,17.602,1492000.0
2011-07-27 10:25:00,18.87,18.91,18.75,18.75,2338800.0,17.5927,17.63,17.4808,17.4808,2338800.0
2011-07-27 10:30:00,18.75,18.82,18.65,18.81,1934000.0,17.4808,17.5461,17.3876,17.5367,1934000.0
2011-07-27 10:35:00,18.81,18.85,18.75,18.83,1095200.0,17.5367,17.574,17.4808,17.5554,1095200.0
2011-07-27 10:40:00,18.83,18.84,18.75,18.79,1400800.0,17.5554,17.5647,17.4808,17.5181,1400800.0
2011-07-27 10:45:00,18.78,18.79,18.72,18.76,1201200.0,17.5088,17.5181,17.4528,17.4901,1201200.0
2011-07-27 10:50:00,18.76,18.99,18.74,18.96,1594400.0,17.4901,17.7046,17.4715,17.6766,1594400.0
2011-07-27 10:55:00,18.97,19.03,18.95,18.99,850000.0,17.6859,17.7419,17.6673,17.7046,850000.0
2011-07-27 11:00:00,18.99,19.0,18.95,18.98,464000.0,17.7046,17.7139,17.6673,17.6952,464000.0
2011-07-27 11:05:00,18.98,19.05,18.96,19.0,655600.0,17.6952,17.7605,17.6766,17.7139,655600.0
2011-07-27 11:10:00,18.99,19.01,18.96,19.01,347200.0,17.7046,17.7232,17.6766,17.7232,347200.0
2011-07-27 11:15:00,19.01,19.11,19.01,19.08,758000.0,17.7232,17.8164,17.7232,17.7885,758000.0
2011-07-27 11:20:00,19.08,19.13,19.06,19.06,692400.0,17.7885,17.8351,17.7698,17.7698,692400.0
2011-07-27 11:25:00,19.08,19.16,19.06,19.15,854800.0,17.7885,17.8631,17.7698,17.8537,854800.0
2011-07-27 11:30:00,19.15,19.23,19.13,19.13,1115600.0,17.8537,17.9283,17.8351,17.8351,1115600.0
2011-07-27 11:35:00,19.13,19.16,19.02,19.04,899200.0,17.8351,17.8631,17.7325,17.7512,899200.0
2011-07-27 11:40:00,19.04,19.1,19.03,19.06,410000.0,17.7512,17.8071,17.7419,17.7698,410000.0
2011-07-27 11:45:00,19.07,19.08,19.02,19.05,254000.0,17.7792,17.7885,17.7325,17.7605,254000.0
2011-07-27 11:50:00,19.05,19.07,18.88,18.92,864400.0,17.7605,17.7792,17.602,17.6393,864400.0
2011-07-27 11:55:00,18.92,18.92,18.83,18.89,607600.0,17.6393,17.6393,17.5554,17.6113,607600.0
2011-07-27 12:00:00,18.88,18.91,18.86,18.89,405600.0,17.602,17.63,17.5834,17.6113,405600.0
2011-07-27 12:05:00,18.9,18.9,18.81,18.81,376400.0,17.6207,17.6207,17.5367,17.5367,376400.0
2011-07-27 12:10:00,18.82,18.96,18.82,18.93,524800.0,17.5461,17.6766,17.5461,17.6486,524800.0
2011-07-27 12:15:00,18.94,18.96,18.9,18.92,302000.0,17.658,17.6766,17.6207,17.6393,302000.0
2011-07-27 12:20:00,18.93,18.97,18.82,18.84,582000.0,17.6486,17.6859,17.5461,17.5647,582000.0
2011-07-27 12:25:00,18.85,18.87,18.82,18.86,192800.0,17.574,17.5927,17.5461,17.5834,192800.0
2011-07-27 12:30:00,18.86,18.89,18.82,18.84,481200.0,17.5834,17.6113,17.5461,17.5647,481200.0
2011-07-27 12:35:00,18.84,18.85,18.81,18.83,201600.0,17.5647,17.574,17.5367,17.5554,201600.0
2011-07-27 12:40:00,18.83,18.92,18.82,18.88,352400.0,17.5554,17.6393,17.5461,17.602,352400.0
2011-07-27 12:45:00,18.88,18.93,18.87,18.88,198400.0,17.602,17.6486,17.5927,17.602,198400.0
2011-07-27 12:50:00,18.89,18.91,18.86,18.88,186800.0,17.6113,17.63,17.5834,17.602,186800.0
2011-07-27 12:55:00,18.89,18.89,18.82,18.82,232400.0,17.6113,17.6113,17.5461,17.5461,232400.0
2011-07-27 13:00:00,18.82,18.86,18.79,18.84,476800.0,17.5461,17.5834,17.5181,17.5647,476800.0
2011-07-27 13:05:00,18.84,18.89,18.79,18.89,425200.0,17.5647,17.6113,17.5181,17.6113,425200.0
2011-07-27 13:10:00,18.89,18.9,18.83,18.83,281600.0,17.6113,17.6207,17.5554,17.5554,281600.0
2011-07-27 13:15:00,18.84,18.84,18.77,18.84,282400.0,17.5647,17.5647,17.4995,17.5647,282400.0
2011-07-27 13:20:00,18.84,18.84,18.74,18.76,704000.0,17.5647,17.5647,17.4715,17.4901,704000.0
2011-07-27 13:25:00,18.76,18.79,18.74,18.77,572400.0,17.4901,17.5181,17.4715,17.4995,572400.0
2011-07-27 13:30:00,18.76,18.81,18.75,18.78,404400.0,17.4901,17.5367,17.4808,17.5088,404400.0
2011-07-27 13:35:00,18.78,18.79,18.73,18.74,399600.0,17.5088,17.5181,17.4622,17.4715,399600.0
2011-07-27 13:40:00,18.74,18.88,18.74,18.85,566800.0,17.4715,17.602,17.4715,17.574,566800.0
2011-07-27 13:45:00,18.85,18.88,18.82,18.83,324000.0,17.574,17.602,17.5461,17.5554,324000.0
2011-07-27 13:50:00,18.83,18.86,18.83,18.86,108400.0,17.5554,17.5834,17.5554,17.5834,108400.0
2011-07-27 13:55:00,18.85,18.86,18.82,18.83,215200.0,17.574,17.5834,17.5461,17.5554,215200.0
2011-07-27 14:00:00,18.84,18.84,18.75,18.81,458800.0,17.5647,17.5647,17.4808,17.5367,458800.0
2011-07-27 14:05:00,18.81,18.85,18.78,18.8,338000.0,17.5367,17.574,17.5088,17.5274,338000.0
2011-07-27 14:10:00,18.8,18.81,18.74,18.76,432000.0,17.5274,17.5367,17.4715,17.4901,432000.0
2011-07-27 14:15:00,18.75,18.76,18.72,18.74,404000.0,17.4808,17.4901,17.4528,17.4715,404000.0
2011-07-27 14:20:00,18.74,18.74,18.72,18.74,144000.0,17.4715,17.4715,17.4528,17.4715,144000.0
2011-07-27 14:25:00,18.73,18.74,18.63,18.64,896000.0,17.4622,17.4715,17.3689,17.3783,896000.0
2011-07-27 14:30:00,18.65,18.65,18.6,18.62,730400.0,17.3876,17.3876,17.341,17.3596,730400.0
2011-07-27 14:35:00,18.62,18.62,18.49,18.61,1300800.0,17.3596,17.3596,17.2384,17.3503,1300800.0
2011-07-27 14:40:00,18.61,18.61,18.53,18.54,473200.0,17.3503,17.3503,17.2757,17.285,473200.0
2011-07-27 14:45:00,18.53,18.64,18.53,18.62,343600.0,17.2757,17.3783,17.2757,17.3596,343600.0
2011-07-27 14:50:00,18.62,18.64,18.56,18.59,465600.0,17.3596,17.3783,17.3037,17.3316,465600.0
2011-07-27 14:55:00,18.59,18.59,18.46,18.54,1103600.0,17.3316,17.3316,17.2104,17.285,1103600.0
2011-07-27 15:00:00,18.54,18.61,18.51,18.52,828000.0,17.285,17.3503,17.2571,17.2664,828000.0
2011-07-27 15:05:00,18.52,18.54,18.48,18.5,594000.0,17.2664,17.285,17.2291,17.2477,594000.0
2011-07-27 15:10:00,18.5,18.5,18.45,18.47,594800.0,17.2477,17.2477,17.2011,17.2198,594800.0
2011-07-27 15:15:00,18.47,18.51,18.4,18.47,658000.0,17.2198,17.2571,17.1545,17.2198,658000.0
2011-07-27 15:20:00,18.47,18.47,18.37,18.44,1028400.0,17.2198,17.2198,17.1265,17.1918,1028400.0
2011-07-27 15:25:00,18.44,18.55,18.42,18.54,709200.0,17.1918,17.2943,17.1731,17.285,709200.0
2011-07-27 15:30:00,18.55,18.63,18.55,18.6,594000.0,17.2943,17.3689,17.2943,17.341,594000.0
2011-07-27 15:35:00,18.6,18.63,18.54,18.6,790800.0,17.341,17.3689,17.285,17.341,790800.0
2011-07-27 15:40:00,18.6,18.6,18.53,18.54,486000.0,17.341,17.341,17.2757,17.285,486000.0
2011-07-27 15:45:00,18.54,18.54,18.36,18.38,1238400.0,17.285,17.285,17.1172,17.1359,1238400.0
2011-07-27 15:50:00,18.37,18.39,18.29,18.37,1904400.0,17.1265,17.1452,17.0519,17.1265,1904400.0
2011-07-27 15:55:00,18.37,18.43,18.34,18.37,1718000.0,17.1265,17.1825,17.0986,17.1265,1718000.0
2011-07-28 09:30:00,18.36,18.49,18.3,18.42,1611200.0,17.1172,17.2384,17.0613,17.1731,1611200.0
2011-07-28 09:35:00,18.42,18.54,18.38,18.4,961600.0,17.1731,17.285,17.1359,17.1545,961600.0
2011-07-28 09:40:00,18.39,18.39,18.31,18.35,714400.0,17.1452,17.1452,17.0706,17.1079,714400.0
2011-07-28 09:45:00,18.35,18.53,18.29,18.45,1469200.0,17.1079,17.2757,17.0519,17.2011,1469200.0
2011-07-28 09:50:00,18.45,18.59,18.43,18.55,1004800.0,17.2011,17.3316,17.1825,17.2943,1004800.0
2011-07-28 09:55:00,18.54,18.55,18.48,18.55,904400.0,17.285,17.2943,17.2291,17.2943,904400.0
2011-07-28 10:00:00,18.55,18.59,18.4,18.52,1083600.0,17.2943,17.3316,17.1545,17.2664,1083600.0
2011-07-28 10:05:00,18.52,18.65,18.51,18.64,606400.0,17.2664,17.3876,17.2571,17.3783,606400.0
2011-07-28 10:10:00,18.64,18.72,18.61,18.69,582400.0,17.3783,17.4528,17.3503,17.4249,582400.0
2011-07-28 10:15:00,18.68,18.8,18.67,18.77,745200.0,17.4155,17.5274,17.4062,17.4995,745200.0
2011-07-28 10:20:00,18.77,18.79,18.68,18.69,605200.0,17.4995,17.5181,17.4155,17.4249,605200.0
2011-07-28 10:25:00,18.69,18.73,18.65,18.68,536400.0,17.4249,17.4622,17.3876,17.4155,536400.0
2011-07-28 10:30:00,18.69,18.75,18.68,18.7,453200.0,17.4249,17.4808,17.4155,17.4342,453200.0
2011-07-28 10:35:00,18.71,18.71,18.6,18.63,410800.0,17.4435,17.4435,17.341,17.3689,410800.0
2011-07-28 10:40:00,18.64,18.72,18.61,18.7,496800.0,17.3783,17.4528,17.3503,17.4342,496800.0
2011-07-28 10:45:00,18.7,18.74,18.63,18.72,467200.0,17.4342,17.4715,17.3689,17.4528,467200.0
2011-07-28 10:50:00,18.71,18.74,18.67,18.67,258000.0,17.4435,17.4715,17.4062,17.4062,258000.0
2011-07-28 10:55:00,18.68,18.71,18.66,18.69,238400.0,17.4155,17.4435,17.3969,17.4249,238400.0
2011-07-28 11:00:00,18.69,18.74,18.64,18.74,354400.0,17.4249,17.4715,17.3783,17.4715,354400.0
2011-07-28 11:05:00,18.74,18.79,18.71,18.78,716400.0,17.4715,17.5181,17.4435,17.5088,716400.0
2011-07-28 11:10:00,18.78,18.81,18.74,18.8,745200.0,17.5088,17.5367,17.4715,17.5274,745200.0
2011-07-28 11:15:00,18.8,18.85,18.78,18.84,396800.0,17.5274,17.574,17.5088,17.5647,396800.0
2011-07-28 11:20:00,18.84,18.97,18.84,18.94,1223600.0,17.5647,17.6859,17.5647,17.658,1223600.0
2011-07-28 11:25:00,18.95,19.04,18.95,19.0,1166800.0,17.6673,17.7512,17.6673,17.7139,1166800.0
2011-07-28 11:30:00,19.0,19.0,18.95,18.98,495600.0,17.7139,17.7139,17.6673,17.6952,495600.0
2011-07-28 11:35:00,18.97,18.97,18.93,18.95,357600.0,17.6859,17.6859,17.6486,17.6673,357600.0
2011-07-28 11:40:00,18.96,19.02,18.95,18.98,450800.0,17.6766,17.7325,17.6673,17.6952,450800.0
2011-07-28 11:45:00,18.99,19.0,18.94,18.95,221200.0,17.7046,17.7139,17.658,17.6673,221200.0
2011-07-28 11:50:00,18.95,18.97,18.92,18.94,237200.0,17.6673,17.6859,17.6393,17.658,237200.0
2011-07-28 11:55:00,18.93,18.99,18.92,18.98,362000.0,17.6486,17.7046,17.6393,17.6952,362000.0
2011-07-28 12:00:00,18.99,19.04,18.97,19.03,514000.0,17.7046,17.7512,17.6859,17.7419,514000.0
2011-07-28 12:05:00,19.02,19.04,18.98,18.99,154800.0,17.7325,17.7512,17.6952,17.7046,154800.0
2011-07-28 12:10:00,18.99,19.0,18.89,18.91,420800.0,17.7046,17.7139,17.6113,17.63,420800.0
2011-07-28 12:15:00,18.91,18.91,18.84,18.85,665600.0,17.63,17.63,17.5647,17.574,665600.0
2011-07-28 12:20:00,18.85,18.92,18.83,18.91,367200.0,17.574,17.6393,17.5554,17.63,367200.0
2011-07-28 12:25:00,18.9,18.93,18.89,18.91,209600.0,17.6207,17.6486,17.6113,17.63,209600.0
2011-07-28 12:30:00,18.91,18.95,18.89,18.93,301600.0,17.63,17.6673,17.6113,17.6486,301600.0
2011-07-28 12:35:00,18.93,18.95,18.83,18.86,411200.0,17.6486,17.6673,17.5554,17.5834,411200.0
2011-07-28 12:40:00,18.86,18.89,18.83,18.84,329200.0,17.5834,17.6113,17.5554,17.5647,329200.0
2011-07-28 12:45:00,18.85,18.85,18.8,18.81,408000.0,17.574,17.574,17.5274,17.5367,408000.0
2011-07-28 12:50:00,18.81,18.83,18.75,18.83,656800.0,17.5367,17.5554,17.4808,17.5554,656800.0
2011-07-28 12:55:00,18.83,18.86,18.81,18.86,281200.0,17.5554,17.5834,17.5367,17.5834,281200.0
2011-07-28 13:00:00,18.85,18.86,18.79,18.81,335600.0,17.574,17.5834,17.5181,17.5367,335600.0
2011-07-28 13:05:00,18.8,18.82,18.79,18.8,158800.0,17.5274,17.5461,17.5181,17.5274,158800.0
2011-07-28 13:10:00,18.8,18.86,18.77,18.82,309200.0,17.5274,17.5834,17.4995,17.5461,309200.0
2011-07-28 13:15:00,18.81,18.84,18.76,18.78,311600.0,17.5367,17.5647,17.4901,17.5088,311600.0
2011-07-28 13:20:00,18.78,18.79,18.65,18.66,538000.0,17.5088,17.5181,17.3876,17.3969,538000.0
2011-07-28 13:25:00,18.66,18.72,18.64,18.7,260000.0,17.3969,17.4528,17.3783,17.4342,260000.0
2011-07-28 13:30:00,18.7,18.72,18.68,18.69,151600.0,17.4342,17.4528,17.4155,17.4249,151600.0
2011-07-28 13:35:00,18.69,18.75,18.69,18.75,440400.0,17.4249,17.4808,17.4249,17.4808,440400.0
2011-07-28 13:40:00,18.75,18.83,18.72,18.74,572800.0,17.4808,17.5554,17.4528,17.4715,572800.0
2011-07-28 13:45:00,18.74,18.75,18.68,18.71,383200.0,17.4715,17.4808,17.4155,17.4435,383200.0
2011-07-28 13:50:00,18.71,18.72,18.65,18.65,337600.0,17.4435,17.4528,17.3876,17.3876,337600.0
2011-07-28 13:55:00,18.65,18.67,18.63,18.65,188000.0,17.3876,17.4062,17.3689,17.3876,188000.0
2011-07-28 14:00:00,18.66,18.67,18.63,18.64,120400.0,17.3969,17.4062,17.3689,17.3783,120400.0
2011-07-28 14:05:00,18.63,18.63,18.52,18.53,639600.0,17.3689,17.3689,17.2664,17.2757,639600.0
2011-07-28 14:10:00,18.52,18.53,18.39,18.48,1120800.0,17.2664,17.2757,17.1452,17.2291,1120800.0
2011-07-28 14:15:00,18.48,18.52,18.46,18.48,330000.0,17.2291,17.2664,17.2104,17.2291,330000.0
2011-07-28 14:20:00,18.47,18.5,18.44,18.45,296400.0,17.2198,17.2477,17.1918,17.2011,296400.0
2011-07-28 14:25:00,18.45,18.45,18.35,18.39,644000.0,17.2011,17.2011,17.1079,17.1452,644000.0
2011-07-28 14:30:00,18.39,18.41,18.34,18.39,309600.0,17.1452,17.1638,17.0986,17.1452,309600.0
2011-07-28 14:35:00,18.4,18.41,18.31,18.32,298000.0,17.1545,17.1638,17.0706,17.0799,298000.0
2011-07-28 14:40:00,18.32,18.41,18.32,18.39,225200.0,17.0799,17.1638,17.0799,17.1452,225200.0
2011-07-28 14:45:00,18.4,18.43,18.38,18.42,368400.0,17.1545,17.1825,17.1359,17.1731,368400.0
2011-07-28 14:50:00,18.42,18.52,18.41,18.5,580800.0,17.1731,17.2664,17.1638,17.2477,580800.0
2011-07-28 14:55:00,18.5,18.52,18.45,18.49,516800.0,17.2477,17.2664,17.2011,17.2384,516800.0
2011-07-28 15:00:00,18.49,18.5,18.42,18.42,365600.0,17.2384,17.2477,17.1731,17.1731,365600.0
2011-07-28 15:05:00,18.42,18.47,18.39,18.42,321200.0,17.1731,17.2198,17.1452,17.1731,321200.0
2011-07-28 15:10:00,18.42,18.45,18.4,18.4,135600.0,17.1731,17.2011,17.1545,17.1545,135600.0
2011-07-28 15:15:00,18.4,18.42,18.36,18.42,187600.0,17.1545,17.1731,17.1172,17.1731,187600.0
2011-07-28 15:20:00,18.41,18.41,18.34,18.34,186800.0,17.1638,17.1638,17.0986,17.0986,186800.0
2011-07-28 15:25:00,18.34,18.38,18.29,18.3,395200.0,17.0986,17.1359,17.0519,17.0613,395200.0
2011-07-28 15:30:00,18.31,18.33,18.24,18.24,602800.0,17.0706,17.0892,17.0053,17.0053,602800.0
2011-07-28 15:35:00,18.24,18.38,18.24,18.32,774400.0,17.0053,17.1359,17.0053,17.0799,774400.0
2011-07-28 15:40:00,18.31,18.32,18.23,18.23,424400.0,17.0706,17.0799,16.996,16.996,424400.0
2011-07-28 15:45:00,18.23,18.29,18.17,18.24,946000.0,16.996,17.0519,16.9401,17.0053,946000.0
2011-07-28 15:50:00,18.24,18.28,18.19,18.27,1052400.0,17.0053,17.0426,16.9587,17.0333,1052400.0
2011-07-28 15:55:00,18.27,18.3,18.25,18.29,946000.0,17.0333,17.0613,17.0147,17.0519,946000.0
2011-07-29 09:30:00,17.51,17.54,17.39,17.46,2279600.0,16.3247,16.3527,16.2129,16.2781,2279600.0
2011-07-29 09:35:00,17.47,17.56,17.23,17.34,2346000.0,16.2875,16.3714,16.0637,16.1663,2346000.0
2011-07-29 09:40:00,17.35,17.46,17.2,17.24,1471200.0,16.1756,16.2781,16.0357,16.073,1471200.0
2011-07-29 09:45:00,17.24,17.47,17.11,17.46,1818000.0,16.073,16.2875,15.9518,16.2781,1818000.0
2011-07-29 09:50:00,17.45,17.57,17.38,17.48,1113200.0,16.2688,16.3807,16.2035,16.2968,1113200.0
2011-07-29 09:55:00,17.5,17.74,17.48,17.69,1562800.0,16.3154,16.5392,16.2968,16.4926,1562800.0
2011-07-29 10:00:00,17.7,17.7,17.51,17.57,812000.0,16.5019,16.5019,16.3247,16.3807,812000.0
2011-07-29 10:05:00,17.58,17.8,17.57,17.72,1235200.0,16.39,16.5951,16.3807,16.5205,1235200.0
2011-07-29 10:10:00,17.73,17.74,17.57,17.62,495600.0,16.5299,16.5392,16.3807,16.4273,495600.0
2011-07-29 10:15:00,17.63,17.69,17.46,17.54,820400.0,16.4366,16.4926,16.2781,16.3527,820400.0
2011-07-29 10:20:00,17.55,17.77,17.53,17.71,663600.0,16.362,16.5671,16.3434,16.5112,663600.0
2011-07-29 10:25:00,17.71,17.71,17.6,17.68,476800.0,16.5112,16.5112,16.4087,16.4832,476800.0
2011-07-29 10:30:00,17.68,17.73,17.61,17.7,468800.0,16.4832,16.5299,16.418,16.5019,468800.0
2011-07-29 10:35:00,17.69,17.76,17.61,17.7,1148800.0,16.4926,16.5578,16.418,16.5019,1148800.0
2011-07-29 10:40:00,17.7,17.71,17.57,17.64,480000.0,16.5019,16.5112,16.3807,16.4459,480000.0
2011-07-29 10:45:00,17.63,17.85,17.55,17.84,778000.0,16.4366,16.6417,16.362,16.6324,778000.0
2011-07-29 10:50:00,17.83,18.1,17.83,18.07,1474800.0,16.6231,16.8748,16.6231,16.8468,1474800.0
2011-07-29 10:55:00,18.08,18.3,18.05,18.18,1537600.0,16.8562,17.0613,16.8282,16.9494,1537600.0
2011-07-29 11:00:00,18.18,18.19,18.08,18.11,701200.0,16.9494,16.9587,16.8562,16.8841,701200.0
2011-07-29 11:05:00,18.11,18.43,18.11,18.43,2091200.0,16.8841,17.1825,16.8841,17.1825,2091200.0
2011-07-29 11:10:00,18.43,18.5,18.34,18.36,1118800.0,17.1825,17.2477,17.0986,17.1172,1118800.0
2011-07-29 11:15:00,18.36,18.49,18.35,18.47,644400.0,17.1172,17.2384,17.1079,17.2198,644400.0
2011-07-29 11:20:00,18.47,18.48,18.38,18.43,680400.0,17.2198,17.2291,17.1359,17.1825,680400.0
2011-07-29 11:25:00,18.43,18.48,18.25,18.26,1018800.0,17.1825,17.2291,17.0147,17.024,1018800.0
2011-07-29 11:30:00,18.26,18.31,18.2,18.23,782000.0,17.024,17.0706,16.968,16.996,782000.0
2011-07-29 11:35:00,18.23,18.25,18.18,18.18,400800.0,16.996,17.0147,16.9494,16.9494,400800.0
2011-07-29 11:40:00,18.18,18.26,18.15,18.21,509200.0,16.9494,17.024,16.9214,16.9774,509200.0
2011-07-29 11:45:00,18.22,18.24,18.09,18.11,372400.0,16.9867,17.0053,16.8655,16.8841,372400.0
2011-07-29 11:50:00,18.11,18.19,18.09,18.15,364800.0,16.8841,16.9587,16.8655,16.9214,364800.0
2011-07-29 11:55:00,18.15,18.18,18.13,18.14,294800.0,16.9214,16.9494,16.9028,16.9121,294800.0
2011-07-29 12:00:00,18.15,18.17,17.99,18.03,568400.0,16.9214,16.9401,16.7723,16.8095,568400.0
2011-07-29 12:05:00,18.04,18.05,17.95,18.05,526000.0,16.8189,16.8282,16.735,16.8282,526000.0
2011-07-29 12:10:00,18.04,18.05,17.93,17.93,407200.0,16.8189,16.8282,16.7163,16.7163,407200.0
2011-07-29 12:15:00,17.93,18.01,17.9,17.98,869600.0,16.7163,16.7909,16.6883,16.7629,869600.0
2011-07-29 12:20:00,17.98,18.05,17.95,18.04,280400.0,16.7629,16.8282,16.735,16.8189,280400.0
2011-07-29 12:25:00,18.02,18.06,17.97,17.99,356000.0,16.8002,16.8375,16.7536,16.7723,356000.0
2011-07-29 12:30:00,18.01,18.04,17.92,17.95,282400.0,16.7909,16.8189,16.707,16.735,282400.0
2011-07-29 12:35:00,17.95,18.15,17.95,18.09,971200.0,16.735,16.9214,16.735,16.8655,971200.0
2011-07-29 12:40:00,18.09,18.16,18.08,18.12,625600.0,16.8655,16.9307,16.8562,16.8935,625600.0
2011-07-29 12:45:00,18.13,18.14,18.04,18.06,297600.0,16.9028,16.9121,16.8189,16.8375,297600.0
2011-07-29 12:50:00,18.06,18.08,18.0,18.01,205600.0,16.8375,16.8562,16.7816,16.7909,205600.0
2011-07-29 12:55:00,18.02,18.13,18.0,18.03,311600.0,16.8002,16.9028,16.7816,16.8095,311600.0
2011-07-29 13:00:00,18.03,18.1,17.99,18.02,356800.0,16.8095,16.8748,16.7723,16.8002,356800.0
2011-07-29 13:05:00,18.03,18.11,18.0,18.1,344800.0,16.8095,16.8841,16.7816,16.8748,344800.0
2011-07-29 13:10:00,18.11,18.11,18.05,18.08,197600.0,16.8841,16.8841,16.8282,16.8562,197600.0
2011-07-29 13:15:00,18.07,18.09,18.05,18.07,119200.0,16.8468,16.8655,16.8282,16.8468,119200.0
2011-07-29 13:20:00,18.08,18.17,18.07,18.17,602000.0,16.8562,16.9401,16.8468,16.9401,602000.0
2011-07-29 13:25:00,18.17,18.17,18.09,18.11,203600.0,16.9401,16.9401,16.8655,16.8841,203600.0
2011-07-29 13:30:00,18.1,18.13,18.05,18.13,204800.0,16.8748,16.9028,16.8282,16.9028,204800.0
2011-07-29 13:35:00,18.13,18.18,18.09,18.18,309600.0,16.9028,16.9494,16.8655,16.9494,309600.0
2011-07-29 13:40:00,18.17,18.25,18.17,18.23,510000.0,16.9401,17.0147,16.9401,16.996,510000.0
2011-07-29 13:45:00,18.23,18.36,18.22,18.34,748800.0,16.996,17.1172,16.9867,17.0986,748800.0
2011-07-29 13:50:00,18.34,18.36,18.28,18.29,429200.0,17.0986,17.1172,17.0426,17.0519,429200.0
2011-07-29 13:55:00,18.29,18.36,18.28,18.34,201600.0,17.0519,17.1172,17.0426,17.0986,201600.0
2011-07-29 14:00:00,18.35,18.36,18.27,18.35,346000.0,17.1079,17.1172,17.0333,17.1079,346000.0
2011-07-29 14:05:00,18.36,18.48,18.36,18.44,694400.0,17.1172,17.2291,17.1172,17.1918,694400.0
2011-07-29 14:10:00,18.43,18.44,18.34,18.36,470800.0,17.1825,17.1918,17.0986,17.1172,470800.0
2011-07-29 14:15:00,18.36,18.36,18.26,18.27,324000.0,17.1172,17.1172,17.024,17.0333,324000.0
2011-07-29 14:20:00,18.26,18.26,18.2,18.25,381600.0,17.024,17.024,16.968,17.0147,381600.0
2011-07-29 14:25:00,18.25,18.26,18.16,18.2,314000.0,17.0147,17.024,16.9307,16.968,314000.0
2011-07-29 14:30:00,18.21,18.24,18.14,18.21,338800.0,16.9774,17.0053,16.9121,16.9774,338800.0
2011-07-29 14:35:00,18.19,18.29,18.17,18.29,438000.0,16.9587,17.0519,16.9401,17.0519,438000.0
2011-07-29 14:40:00,18.29,18.31,18.23,18.24,338000.0,17.0519,17.0706,16.996,17.0053,338000.0
2011-07-29 14:45:00,18.24,18.27,18.22,18.24,198400.0,17.0053,17.0333,16.9867,17.0053,198400.0
2011-07-29 14:50:00,18.23,18.27,18.22,18.27,104000.0,16.996,17.0333,16.9867,17.0333,104000.0
2011-07-29 14:55:00,18.27,18.32,18.17,18.18,500000.0,17.0333,17.0799,16.9401,16.9494,500000.0
2011-07-29 15:00:00,18.18,18.22,18.11,18.18,341600.0,16.9494,16.9867,16.8841,16.9494,341600.0
2011-07-29 15:05:00,18.18,18.25,18.18,18.25,222400.0,16.9494,17.0147,16.9494,17.0147,222400.0
2011-07-29 15:10:00,18.25,18.25,18.17,18.18,227600.0,17.0147,17.0147,16.9401,16.9494,227600.0
2011-07-29 15:15:00,18.19,18.28,18.18,18.22,364800.0,16.9587,17.0426,16.9494,16.9867,364800.0
2011-07-29 15:20:00,18.23,18.24,18.13,18.15,268000.0,16.996,17.0053,16.9028,16.9214,268000.0
2011-07-29 15:25:00,18.15,18.15,18.07,18.11,505200.0,16.9214,16.9214,16.8468,16.8841,505200.0
2011-07-29 15:30:00,18.11,18.11,18.04,18.1,272800.0,16.8841,16.8841,16.8189,16.8748,272800.0
2011-07-29 15:35:00,18.11,18.15,18.07,18.15,362800.0,16.8841,16.9214,16.8468,16.9214,362800.0
2011-07-29 15:40:00,18.16,18.2,18.13,18.17,639200.0,16.9307,16.968,16.9028,16.9401,639200.0
2011-07-29 15:45:00,18.17,18.17,18.01,18.07,1588000.0,16.9401,16.9401,16.7909,16.8468,1588000.0
2011-07-29 15:50:00,18.07,18.13,18.01,18.12,716000.0,16.8468,16.9028,16.7909,16.8935,716000.0
2011-07-29 15:55:00,18.12,18.22,18.11,18.21,1883600.0,16.8935,16.9867,16.8841,16.9774,1883600.0
2011-08-01 09:30:00,18.84,19.06,18.76,18.79,3422400.0,17.5647,17.7698,17.4901,17.5181,3422400.0
2011-08-01 09:35:00,18.8,18.8,18.54,18.61,2637200.0,17.5274,17.5274,17.285,17.3503,2637200.0
2011-08-01 09:40:00,18.59,18.61,18.38,18.47,1725600.0,17.3316,17.3503,17.1359,17.2198,1725600.0
2011-08-01 09:45:00,18.47,18.48,18.33,18.4,2378000.0,17.2198,17.2291,17.0892,17.1545,2378000.0
2011-08-01 09:50:00,18.38,18.39,18.25,18.3,1601600.0,17.1359,17.1452,17.0147,17.0613,1601600.0
2011-08-01 09:55:00,18.3,18.36,18.27,18.35,1100800.0,17.0613,17.1172,17.0333,17.1079,1100800.0
2011-08-01 10:00:00,18.33,18.38,17.73,17.83,3993200.0,17.0892,17.1359,16.5299,16.6231,3993200.0
2011-08-01 10:05:00,17.83,18.07,17.75,18.04,2263200.0,16.6231,16.8468,16.5485,16.8189,2263200.0
2011-08-01 10:10:00,18.05,18.1,17.88,18.02,1622800.0,16.8282,16.8748,16.6697,16.8002,1622800.0
2011-08-01 10:15:00,18.01,18.17,17.99,18.13,995200.0,16.7909,16.9401,16.7723,16.9028,995200.0
2011-08-01 10:20:00,18.13,18.22,18.09,18.12,932000.0,16.9028,16.9867,16.8655,16.8935,932000.0
2011-08-01 10:25:00,18.11,18.15,18.01,18.03,1010800.0,16.8841,16.9214,16.7909,16.8095,1010800.0
2011-08-01 10:30:00,18.02,18.1,17.95,17.98,1259600.0,16.8002,16.8748,16.735,16.7629,1259600.0
2011-08-01 10:35:00,18.0,18.06,17.97,18.04,526000.0,16.7816,16.8375,16.7536,16.8189,526000.0
2011-08-01 10:40:00,18.04,18.05,17.98,18.04,502400.0,16.8189,16.8282,16.7629,16.8189,502400.0
2011-08-01 10:45:00,18.05,18.13,18.01,18.06,894800.0,16.8282,16.9028,16.7909,16.8375,894800.0
2011-08-01 10:50:00,18.07,18.09,17.98,17.99,472000.0,16.8468,16.8655,16.7629,16.7723,472000.0
2011-08-01 10:55:00,18.0,18.02,17.88,17.91,804800.0,16.7816,16.8002,16.6697,16.6977,804800.0
2011-08-01 11:00:00,17.91,17.93,17.75,17.79,1406000.0,16.6977,16.7163,16.5485,16.5858,1406000.0
2011-08-01 11:05:00,17.79,17.79,17.66,17.78,1570000.0,16.5858,16.5858,16.4646,16.5765,1570000.0
2011-08-01 11:10:00,17.78,17.83,17.7,17.79,1053600.0,16.5765,16.6231,16.5019,16.5858,1053600.0
2011-08-01 11:15:00,17.79,17.81,17.71,17.72,482800.0,16.5858,16.6044,16.5112,16.5205,482800.0
2011-08-01 11:20:00,17.72,17.8,17.71,17.75,358000.0,16.5205,16.5951,16.5112,16.5485,358000.0
2011-08-01 11:25:00,17.75,17.86,17.73,17.81,666400.0,16.5485,16.6511,16.5299,16.6044,666400.0
2011-08-01 11:30:00,17.8,17.81,17.62,17.63,1142800.0,16.5951,16.6044,16.4273,16.4366,1142800.0
2011-08-01 11:35:00,17.64,17.65,17.48,17.57,1673600.0,16.4459,16.4553,16.2968,16.3807,1673600.0
2011-08-01 11:40:00,17.57,17.6,17.53,17.57,592800.0,16.3807,16.4087,16.3434,16.3807,592800.0
2011-08-01 11:45:00,17.57,17.64,17.54,17.62,780400.0,16.3807,16.4459,16.3527,16.4273,780400.0
2011-08-01 11:50:00,17.61,17.63,17.56,17.59,693200.0,16.418,16.4366,16.3714,16.3993,693200.0
2011-08-01 11:55:00,17.58,17.59,17.48,17.51,804000.0,16.39,16.3993,16.2968,16.3247,804000.0
2011-08-01 12:00:00,17.51,17.59,17.5,17.59,668400.0,16.3247,16.3993,16.3154,16.3993,668400.0
2011-08-01 12:05:00,17.58,17.59,17.46,17.54,935200.0,16.39,16.3993,16.2781,16.3527,935200.0
2011-08-01 12:10:00,17.53,17.58,17.49,17.52,620400.0,16.3434,16.39,16.3061,16.3341,620400.0
2011-08-01 12:15:00,17.53,17.55,17.41,17.44,1180400.0,16.3434,16.362,16.2315,16.2595,1180400.0
2011-08-01 12:20:00,17.45,17.5,17.38,17.47,684000.0,16.2688,16.3154,16.2035,16.2875,684000.0
2011-08-01 12:25:00,17.46,17.58,17.46,17.57,411600.0,16.2781,16.39,16.2781,16.3807,411600.0
2011-08-01 12:30:00,17.58,17.61,17.52,17.55,1169200.0,16.39,16.418,16.3341,16.362,1169200.0
2011-08-01 12:35:00,17.55,17.55,17.52,17.53,388800.0,16.362,16.362,16.3341,16.3434,388800.0
2011-08-01 12:40:00,17.53,17.54,17.43,17.45,747600.0,16.3434,16.3527,16.2502,16.2688,747600.0
2011-08-01 12:45:00,17.44,17.49,17.41,17.48,677200.0,16.2595,16.3061,16.2315,16.2968,677200.0
2011-08-01 12:50:00,17.48,17.58,17.47,17.57,903600.0,16.2968,16.39,16.2875,16.3807,903600.0
2011-08-01 12:55:00,17.57,17.59,17.5,17.5,962000.0,16.3807,16.3993,16.3154,16.3154,962000.0
2011-08-01 13:00:00,17.51,17.53,17.46,17.48,728400.0,16.3247,16.3434,16.2781,16.2968,728400.0
2011-08-01 13:05:00,17.48,17.48,17.35,17.38,1525200.0,16.2968,16.2968,16.1756,16.2035,1525200.0
2011-08-01 13:10:00,17.38,17.42,17.36,17.41,454400.0,16.2035,16.2408,16.1849,16.2315,454400.0
2011-08-01 13:15:00,17.41,17.45,17.37,17.44,639200.0,16.2315,16.2688,16.1942,16.2595,639200.0
2011-08-01 13:20:00,17.45,17.49,17.44,17.48,402000.0,16.2688,16.3061,16.2595,16.2968,402000.0
2011-08-01 13:25:00,17.48,17.53,17.46,17.47,441200.0,16.2968,16.3434,16.2781,16.2875,441200.0
2011-08-01 13:30:00,17.47,17.54,17.47,17.51,336000.0,16.2875,16.3527,16.2875,16.3247,336000.0
2011-08-01 13:35:00,17.52,17.53,17.49,17.52,562800.0,16.3341,16.3434,16.3061,16.3341,562800.0
2011-08-01 13:40:00,17.51,17.53,17.49,17.53,293600.0,16.3247,16.3434,16.3061,16.3434,293600.0
2011-08-01 13:45:00,17.53,17.54,17.48,17.51,382400.0,16.3434,16.3527,16.2968,16.3247,382400.0
2011-08-01 13:50:00,17.51,17.53,17.49,17.52,194800.0,16.3247,16.3434,16.3061,16.3341,194800.0
2011-08-01 13:55:00,17.51,17.53,17.48,17.53,178400.0,16.3247,16.3434,16.2968,16.3434,178400.0
2011-08-01 14:00:00,17.53,17.53,17.49,17.5,221200.0,16.3434,16.3434,16.3061,16.3154,221200.0
2011-08-01 14:05:00,17.5,17.5,17.42,17.42,411600.0,16.3154,16.3154,16.2408,16.2408,411600.0
2011-08-01 14:10:00,17.42,17.44,17.38,17.4,430000.0,16.2408,16.2595,16.2035,16.2222,430000.0
2011-08-01 14:15:00,17.4,17.46,17.35,17.43,584800.0,16.2222,16.2781,16.1756,16.2502,584800.0
2011-08-01 14:20:00,17.43,17.46,17.4,17.42,240000.0,16.2502,16.2781,16.2222,16.2408,240000.0
2011-08-01 14:25:00,17.42,17.44,17.4,17.43,326000.0,16.2408,16.2595,16.2222,16.2502,326000.0
2011-08-01 14:30:00,17.41,17.5,17.39,17.49,317200.0,16.2315,16.3154,16.2129,16.3061,317200.0
2011-08-01 14:35:00,17.5,17.54,17.48,17.54,467200.0,16.3154,16.3527,16.2968,16.3527,467200.0
2011-08-01 14:40:00,17.54,17.58,17.53,17.54,728800.0,16.3527,16.39,16.3434,16.3527,728800.0
2011-08-01 14:45:00,17.54,17.64,17.54,17.6,442400.0,16.3527,16.4459,16.3527,16.4087,442400.0
2011-08-01 14:50:00,17.6,17.63,17.55,17.63,539600.0,16.4087,16.4366,16.362,16.4366,539600.0
2011-08-01 14:55:00,17.63,17.71,17.63,17.71,956400.0,16.4366,16.5112,16.4366,16.5112,956400.0
2011-08-01 15:00:00,17.71,17.8,17.7,17.75,1269200.0,16.5112,16.5951,16.5019,16.5485,1269200.0
2011-08-01 15:05:00,17.74,17.76,17.67,17.71,847600.0,16.5392,16.5578,16.4739,16.5112,847600.0
2011-08-01 15:10:00,17.71,17.73,17.65,17.73,500800.0,16.5112,16.5299,16.4553,16.5299,500800.0
2011-08-01 15:15:00,17.73,17.75,17.64,17.7,595200.0,16.5299,16.5485,16.4459,16.5019,595200.0
2011-08-01 15:20:00,17.7,17.78,17.67,17.75,718000.0,16.5019,16.5765,16.4739,16.5485,718000.0
2011-08-01 15:25:00,17.75,17.81,17.75,17.78,870400.0,16.5485,16.6044,16.5485,16.5765,870400.0
2011-08-01 15:30:00,17.78,17.81,17.65,17.68,806000.0,16.5765,16.6044,16.4553,16.4832,806000.0
2011-08-01 15:35:00,17.68,17.84,17.59,17.84,1618000.0,16.4832,16.6324,16.3993,16.6324,1618000.0
2011-08-01 15:40:00,17.84,17.89,17.77,17.86,1296000.0,16.6324,16.679,16.5671,16.6511,1296000.0
2011-08-01 15:45:00,17.84,17.89,17.81,17.84,1066800.0,16.6324,16.679,16.6044,16.6324,1066800.0
2011-08-01 15:50:00,17.84,17.87,17.71,17.77,1165600.0,16.6324,16.6604,16.5112,16.5671,1165600.0
2011-08-01 15:55:00,17.77,17.93,17.73,17.93,1454400.0,16.5671,16.7163,16.5299,16.7163,1454400.0
2011-08-02 09:30:00,17.64,17.76,17.54,17.64,1248400.0,16.4459,16.5578,16.3527,16.4459,1248400.0
2011-08-02 09:35:00,17.66,17.81,17.65,17.81,950000.0,16.4646,16.6044,16.4553,16.6044,950000.0
2011-08-02 09:40:00,17.81,17.94,17.81,17.86,962400.0,16.6044,16.7256,16.6044,16.6511,962400.0
2011-08-02 09:45:00,17.86,18.01,17.86,17.99,1637600.0,16.6511,16.7909,16.6511,16.7723,1637600.0
2011-08-02 09:50:00,17.98,18.08,17.9,17.95,1542000.0,16.7629,16.8562,16.6883,16.735,1542000.0
2011-08-02 09:55:00,17.94,18.05,17.91,18.03,778400.0,16.7256,16.8282,16.6977,16.8095,778400.0
2011-08-02 10:00:00,18.04,18.16,18.02,18.1,1275600.0,16.8189,16.9307,16.8002,16.8748,1275600.0
2011-08-02 10:05:00,18.11,18.13,18.0,18.01,468800.0,16.8841,16.9028,16.7816,16.7909,468800.0
2011-08-02 10:10:00,18.01,18.07,17.97,17.99,559600.0,16.7909,16.8468,16.7536,16.7723,559600.0
2011-08-02 10:15:00,17.99,18.01,17.88,17.9,975200.0,16.7723,16.7909,16.6697,16.6883,975200.0
2011-08-02 10:20:00,17.89,17.91,17.82,17.87,488800.0,16.679,16.6977,16.6138,16.6604,488800.0
2011-08-02 10:25:00,17.89,17.89,17.75,17.76,1549200.0,16.679,16.679,16.5485,16.5578,1549200.0
2011-08-02 10:30:00,17.76,17.77,17.65,17.68,1181600.0,16.5578,16.5671,16.4553,16.4832,1181600.0
2011-08-02 10:35:00,17.67,17.77,17.66,17.74,1043200.0,16.4739,16.5671,16.4646,16.5392,1043200.0
2011-08-02 10:40:00,17.73,17.8,17.71,17.79,719200.0,16.5299,16.5951,16.5112,16.5858,719200.0
2011-08-02 10:45:00,17.8,17.81,17.68,17.7,496800.0,16.5951,16.6044,16.4832,16.5019,496800.0
2011-08-02 10:50:00,17.7,17.71,17.57,17.58,804800.0,16.5019,16.5112,16.3807,16.39,804800.0
2011-08-02 10:55:00,17.58,17.61,17.54,17.58,760400.0,16.39,16.418,16.3527,16.39,760400.0
2011-08-02 11:00:00,17.58,17.58,17.48,17.55,1079200.0,16.39,16.39,16.2968,16.362,1079200.0
2011-08-02 11:05:00,17.56,17.58,17.5,17.51,516000.0,16.3714,16.39,16.3154,16.3247,516000.0
2011-08-02 11:10:00,17.5,17.51,17.36,17.43,1848000.0,16.3154,16.3247,16.1849,16.2502,1848000.0
2011-08-02 11:15:00,17.43,17.43,17.31,17.32,1022400.0,16.2502,16.2502,16.1383,16.1476,1022400.0
2011-08-02 11:20:00,17.33,17.36,17.25,17.29,1401600.0,16.1569,16.1849,16.0823,16.1196,1401600.0
2011-08-02 11:25:00,17.31,17.34,17.29,17.31,438000.0,16.1383,16.1663,16.1196,16.1383,438000.0
2011-08-02 11:30:00,17.3,17.36,17.28,17.31,704000.0,16.129,16.1849,16.1103,16.1383,704000.0
2011-08-02 11:35:00,17.3,17.34,17.28,17.28,486800.0,16.129,16.1663,16.1103,16.1103,486800.0
2011-08-02 11:40:00,17.28,17.29,17.2,17.21,978800.0,16.1103,16.1196,16.0357,16.0451,978800.0
2011-08-02 11:45:00,17.2,17.25,17.16,17.23,684400.0,16.0357,16.0823,15.9984,16.0637,684400.0
2011-08-02 11:50:00,17.25,17.3,17.24,17.28,693600.0,16.0823,16.129,16.073,16.1103,693600.0
2011-08-02 11:55:00,17.27,17.27,17.21,17.23,426800.0,16.101,16.101,16.0451,16.0637,426800.0
2011-08-02 12:00:00,17.24,17.24,17.16,17.18,456000.0,16.073,16.073,15.9984,16.0171,456000.0
2011-08-02 12:05:00,17.17,17.2,17.14,17.17,512800.0,16.0078,16.0357,15.9798,16.0078,512800.0
2011-08-02 12:10:00,17.17,17.19,17.12,17.19,1021600.0,16.0078,16.0264,15.9611,16.0264,1021600.0
2011-08-02 12:15:00,17.18,17.28,17.17,17.26,925600.0,16.0171,16.1103,16.0078,16.0917,925600.0
2011-08-02 12:20:00,17.25,17.36,17.25,17.31,1264000.0,16.0823,16.1849,16.0823,16.1383,1264000.0
2011-08-02 12:25:00,17.32,17.32,17.27,17.3,348400.0,16.1476,16.1476,16.101,16.129,348400.0
2011-08-02 12:30:00,17.3,17.32,17.18,17.22,1126800.0,16.129,16.1476,16.0171,16.0544,1126800.0
2011-08-02 12:35:00,17.22,17.24,17.06,17.15,1719200.0,16.0544,16.073,15.9052,15.9891,1719200.0
2011-08-02 12:40:00,17.15,17.2,17.09,17.11,648000.0,15.9891,16.0357,15.9332,15.9518,648000.0
2011-08-02 12:45:00,17.11,17.12,16.92,16.97,2006400.0,15.9518,15.9611,15.7747,15.8213,2006400.0
2011-08-02 12:50:00,16.98,17.02,16.93,16.93,897600.0,15.8306,15.8679,15.784,15.784,897600.0
2011-08-02 12:55:00,16.93,17.05,16.92,16.99,1116400.0,15.784,15.8959,15.7747,15.8399,1116400.0
2011-08-02 13:00:00,16.98,17.16,16.98,17.11,1467200.0,15.8306,15.9984,15.8306,15.9518,1467200.0
2011-08-02 13:05:00,17.1,17.15,17.02,17.13,1132000.0,15.9425,15.9891,15.8679,15.9705,1132000.0
2011-08-02 13:10:00,17.13,17.13,16.98,16.98,656000.0,15.9705,15.9705,15.8306,15.8306,656000.0
2011-08-02 13:15:00,16.98,17.12,16.97,17.1,720400.0,15.8306,15.9611,15.8213,15.9425,720400.0
2011-08-02 13:20:00,17.1,17.14,17.06,17.07,368000.0,15.9425,15.9798,15.9052,15.9145,368000.0
2011-08-02 13:25:00,17.07,17.1,17.04,17.05,397600.0,15.9145,15.9425,15.8866,15.8959,397600.0
2011-08-02 13:30:00,17.06,17.08,17.01,17.02,572800.0,15.9052,15.9239,15.8586,15.8679,572800.0
2011-08-02 13:35:00,17.02,17.04,16.88,16.93,1462400.0,15.8679,15.8866,15.7374,15.784,1462400.0
2011-08-02 13:40:00,16.93,16.97,16.85,16.9,763200.0,15.784,15.8213,15.7094,15.756,763200.0
2011-08-02 13:45:00,16.9,16.92,16.82,16.88,644000.0,15.756,15.7747,15.6815,15.7374,644000.0
2011-08-02 13:50:00,16.88,16.88,16.78,16.79,791200.0,15.7374,15.7374,15.6442,15.6535,791200.0
2011-08-02 13:55:00,16.79,16.8,16.64,16.69,2171600.0,15.6535,15.6628,15.5136,15.5603,2171600.0
2011-08-02 14:00:00,16.69,16.77,16.66,16.73,913600.0,15.5603,15.6348,15.5323,15.5975,913600.0
2011-08-02 14:05:00,16.73,16.78,16.73,16.74,550400.0,15.5975,15.6442,15.5975,15.6069,550400.0
2011-08-02 14:10:00,16.74,16.85,16.74,16.85,784000.0,15.6069,15.7094,15.6069,15.7094,784000.0
2011-08-02 14:15:00,16.84,16.91,16.81,16.91,714000.0,15.7001,15.7654,15.6721,15.7654,714000.0
2011-08-02 14:20:00,16.91,16.97,16.89,16.89,775600.0,15.7654,15.8213,15.7467,15.7467,775600.0
2011-08-02 14:25:00,16.88,16.9,16.8,16.83,482000.0,15.7374,15.756,15.6628,15.6908,482000.0
2011-08-02 14:30:00,16.83,16.84,16.73,16.77,776800.0,15.6908,15.7001,15.5975,15.6348,776800.0
2011-08-02 14:35:00,16.77,16.79,16.75,16.75,387600.0,15.6348,15.6535,15.6162,15.6162,387600.0
2011-08-02 14:40:00,16.74,16.75,16.67,16.71,617600.0,15.6069,15.6162,15.5416,15.5789,617600.0
2011-08-02 14:45:00,16.71,16.79,16.71,16.76,855600.0,15.5789,15.6535,15.5789,15.6255,855600.0
2011-08-02 14:50:00,16.77,16.88,16.75,16.88,833200.0,15.6348,15.7374,15.6162,15.7374,833200.0
2011-08-02 14:55:00,16.88,16.97,16.88,16.95,1037600.0,15.7374,15.8213,15.7374,15.8027,1037600.0
2011-08-02 15:00:00,16.95,16.98,16.92,16.92,573600.0,15.8027,15.8306,15.7747,15.7747,573600.0
2011-08-02 15:05:00,16.93,16.96,16.91,16.93,452400.0,15.784,15.812,15.7654,15.784,452400.0
2011-08-02 15:10:00,16.93,16.96,16.83,16.83,635600.0,15.784,15.812,15.6908,15.6908,635600.0
2011-08-02 15:15:00,16.83,16.9,16.75,16.79,980400.0,15.6908,15.756,15.6162,15.6535,980400.0
2011-08-02 15:20:00,16.79,16.79,16.7,16.7,763600.0,15.6535,15.6535,15.5696,15.5696,763600.0
2011-08-02 15:25:00,16.71,16.71,16.6,16.63,1479600.0,15.5789,15.5789,15.4763,15.5043,1479600.0
2011-08-02 15:30:00,16.63,16.66,16.58,16.64,1459200.0,15.5043,15.5323,15.4577,15.5136,1459200.0
2011-08-02 15:35:00,16.64,16.64,16.58,16.59,690800.0,15.5136,15.5136,15.4577,15.467,690800.0
2011-08-02 15:40:00,16.6,16.6,16.45,16.46,2333600.0,15.4763,15.4763,15.3365,15.3458,2333600.0
2011-08-02 15:45:00,16.45,16.49,16.38,16.38,1704800.0,15.3365,15.3738,15.2712,15.2712,1704800.0
2011-08-02 15:50:00,16.38,16.38,16.18,16.23,2941200.0,15.2712,15.2712,15.0848,15.1314,2941200.0
2011-08-02 15:55:00,16.23,16.26,16.09,16.21,3704000.0,15.1314,15.1594,15.0009,15.1127,3704000.0
2011-08-03 09:30:00,16.15,16.3,16.1,16.2,2453200.0,15.0568,15.1967,15.0102,15.1034,2453200.0
2011-08-03 09:35:00,16.2,16.28,16.02,16.04,1832800.0,15.1034,15.178,14.9356,14.9543,1832800.0
2011-08-03 09:40:00,16.05,16.12,15.96,15.96,1334000.0,14.9636,15.0288,14.8797,14.8797,1334000.0
2011-08-03 09:45:00,15.96,16.0,15.87,15.94,1614400.0,14.8797,14.917,14.7958,14.861,1614400.0
2011-08-03 09:50:00,15.94,16.09,15.92,16.07,1716800.0,14.861,15.0009,14.8424,14.9822,1716800.0
2011-08-03 09:55:00,16.07,16.13,15.96,16.12,1441200.0,14.9822,15.0382,14.8797,15.0288,1441200.0
2011-08-03 10:00:00,16.12,16.22,16.0,16.1,2674400.0,15.0288,15.1221,14.917,15.0102,2674400.0
2011-08-03 10:05:00,16.1,16.11,15.94,16.05,1602000.0,15.0102,15.0195,14.861,14.9636,1602000.0
2011-08-03 10:10:00,16.05,16.09,15.88,15.97,1404400.0,14.9636,15.0009,14.8051,14.889,1404400.0
2011-08-03 10:15:00,15.97,15.99,15.79,15.82,1472400.0,14.889,14.9076,14.7212,14.7491,1472400.0
2011-08-03 10:20:00,15.82,15.83,15.43,15.5,2760400.0,14.7491,14.7585,14.3855,14.4508,2760400.0
2011-08-03 10:25:00,15.5,15.73,15.49,15.64,1892800.0,14.4508,14.6652,14.4415,14.5813,1892800.0
2011-08-03 10:30:00,15.65,15.65,15.22,15.24,2474000.0,14.5907,14.5907,14.1898,14.2084,2474000.0
2011-08-03 10:35:00,15.25,15.31,14.99,15.17,3199200.0,14.2177,14.2737,13.9753,14.1431,3199200.0
2011-08-03 10:40:00,15.18,15.38,15.02,15.34,3027200.0,14.1525,14.3389,14.0033,14.3016,3027200.0
2011-08-03 10:45:00,15.34,15.38,15.26,15.36,1461600.0,14.3016,14.3389,14.227,14.3203,1461600.0
2011-08-03 10:50:00,15.37,15.72,15.3,15.7,2269200.0,14.3296,14.6559,14.2643,14.6373,2269200.0
2011-08-03 10:55:00,15.71,15.83,15.64,15.81,1642000.0,14.6466,14.7585,14.5813,14.7398,1642000.0
2011-08-03 11:00:00,15.81,16.01,15.79,15.84,2832400.0,14.7398,14.9263,14.7212,14.7678,2832400.0
2011-08-03 11:05:00,15.84,15.86,15.68,15.73,1456000.0,14.7678,14.7864,14.6186,14.6652,1456000.0
2011-08-03 11:10:00,15.73,15.93,15.71,15.9,1426800.0,14.6652,14.8517,14.6466,14.8237,1426800.0
2011-08-03 11:15:00,15.9,16.1,15.83,16.07,1799200.0,14.8237,15.0102,14.7585,14.9822,1799200.0
2011-08-03 11:20:00,16.07,16.09,15.95,15.98,1366000.0,14.9822,15.0009,14.8703,14.8983,1366000.0
2011-08-03 11:25:00,15.99,16.04,15.89,15.93,961200.0,14.9076,14.9543,14.8144,14.8517,961200.0
2011-08-03 11:30:00,15.94,16.04,15.92,16.04,902400.0,14.861,14.9543,14.8424,14.9543,902400.0
2011-08-03 11:35:00,16.03,16.18,16.02,16.14,1758400.0,14.9449,15.0848,14.9356,15.0475,1758400.0
2011-08-03 11:40:00,16.14,16.14,15.89,15.91,1139200.0,15.0475,15.0475,14.8144,14.8331,1139200.0
2011-08-03 11:45:00,15.9,15.97,15.89,15.97,502800.0,14.8237,14.889,14.8144,14.889,502800.0
2011-08-03 11:50:00,15.97,16.06,15.92,16.05,684800.0,14.889,14.9729,14.8424,14.9636,684800.0
2011-08-03 11:55:00,16.05,16.12,16.0,16.03,572800.0,14.9636,15.0288,14.917,14.9449,572800.0
2011-08-03 12:00:00,16.03,16.04,15.79,15.81,900800.0,14.9449,14.9543,14.7212,14.7398,900800.0
2011-08-03 12:05:00,15.81,15.88,15.78,15.86,426400.0,14.7398,14.8051,14.7119,14.7864,426400.0
2011-08-03 12:10:00,15.83,15.85,15.8,15.81,208800.0,14.7585,14.7771,14.7305,14.7398,208800.0
2011-08-03 12:15:00,15.81,15.81,15.63,15.65,857200.0,14.7398,14.7398,14.572,14.5907,857200.0
2011-08-03 12:20:00,15.65,15.67,15.56,15.66,1184000.0,14.5907,14.6093,14.5067,14.6,1184000.0
2011-08-03 12:25:00,15.66,15.69,15.63,15.67,522000.0,14.6,14.6279,14.572,14.6093,522000.0
2011-08-03 12:30:00,15.67,15.67,15.59,15.64,322800.0,14.6093,14.6093,14.5347,14.5813,322800.0
2011-08-03 12:35:00,15.64,15.81,15.63,15.79,1140800.0,14.5813,14.7398,14.572,14.7212,1140800.0
2011-08-03 12:40:00,15.8,15.81,15.71,15.79,535200.0,14.7305,14.7398,14.6466,14.7212,535200.0
2011-08-03 12:45:00,15.78,15.81,15.73,15.81,361200.0,14.7119,14.7398,14.6652,14.7398,361200.0
2011-08-03 12:50:00,15.81,15.92,15.8,15.84,1405200.0,14.7398,14.8424,14.7305,14.7678,1405200.0
2011-08-03 12:55:00,15.84,15.85,15.79,15.83,358000.0,14.7678,14.7771,14.7212,14.7585,358000.0
2011-08-03 13:00:00,15.82,15.83,15.66,15.66,686800.0,14.7491,14.7585,14.6,14.6,686800.0
2011-08-03 13:05:00,15.67,15.72,15.66,15.71,528800.0,14.6093,14.6559,14.6,14.6466,528800.0
2011-08-03 13:10:00,15.7,15.83,15.67,15.79,438400.0,14.6373,14.7585,14.6093,14.7212,438400.0
2011-08-03 13:15:00,15.79,15.83,15.78,15.8,326000.0,14.7212,14.7585,14.7119,14.7305,326000.0
2011-08-03 13:20:00,15.8,15.95,15.77,15.94,664400.0,14.7305,14.8703,14.7025,14.861,664400.0
2011-08-03 13:25:00,15.94,15.97,15.87,15.97,557600.0,14.861,14.889,14.7958,14.889,557600.0
2011-08-03 13:30:00,15.98,16.15,15.95,16.15,1220400.0,14.8983,15.0568,14.8703,15.0568,1220400.0
2011-08-03 13:35:00,16.15,16.22,16.08,16.21,1060800.0,15.0568,15.1221,14.9915,15.1127,1060800.0
2011-08-03 13:40:00,16.22,16.43,16.2,16.43,2350800.0,15.1221,15.3179,15.1034,15.3179,2350800.0
2011-08-03 13:45:00,16.43,16.55,16.38,16.4,2136000.0,15.3179,15.4297,15.2712,15.2899,2136000.0
2011-08-03 13:50:00,16.4,16.4,16.29,16.33,904000.0,15.2899,15.2899,15.1873,15.2246,904000.0
2011-08-03 13:55:00,16.34,16.37,16.23,16.29,794800.0,15.2339,15.2619,15.1314,15.1873,794800.0
2011-08-03 14:00:00,16.29,16.43,16.28,16.43,1064400.0,15.1873,15.3179,15.178,15.3179,1064400.0
2011-08-03 14:05:00,16.43,16.43,16.22,16.24,932400.0,15.3179,15.3179,15.1221,15.1407,932400.0
2011-08-03 14:10:00,16.25,16.36,16.24,16.35,646800.0,15.15,15.2526,15.1407,15.2433,646800.0
2011-08-03 14:15:00,16.35,16.36,16.18,16.18,887200.0,15.2433,15.2526,15.0848,15.0848,887200.0
2011-08-03 14:20:00,16.18,16.26,16.11,16.19,977600.0,15.0848,15.1594,15.0195,15.0941,977600.0
2011-08-03 14:25:00,16.19,16.22,16.05,16.1,958000.0,15.0941,15.1221,14.9636,15.0102,958000.0
2011-08-03 14:30:00,16.11,16.18,16.05,16.09,564800.0,15.0195,15.0848,14.9636,15.0009,564800.0
2011-08-03 14:35:00,16.1,16.13,16.06,16.12,358000.0,15.0102,15.0382,14.9729,15.0288,358000.0
2011-08-03 14:40:00,16.11,16.25,16.1,16.19,854400.0,15.0195,15.15,15.0102,15.0941,854400.0
2011-08-03 14:45:00,16.19,16.24,16.1,16.23,544000.0,15.0941,15.1407,15.0102,15.1314,544000.0
2011-08-03 14:50:00,16.23,16.24,16.16,16.22,567200.0,15.1314,15.1407,15.0661,15.1221,567200.0
2011-08-03 14:55:00,16.22,16.31,16.17,16.27,1025200.0,15.1221,15.206,15.0755,15.1687,1025200.0
2011-08-03 15:00:00,16.26,16.33,16.25,16.31,787600.0,15.1594,15.2246,15.15,15.206,787600.0
2011-08-03 15:05:00,16.3,16.32,16.14,16.14,718400.0,15.1967,15.2153,15.0475,15.0475,718400.0
2011-08-03 15:10:00,16.14,16.2,16.1,16.12,786400.0,15.0475,15.1034,15.0102,15.0288,786400.0
2011-08-03 15:15:00,16.11,16.31,16.11,16.3,1187200.0,15.0195,15.206,15.0195,15.1967,1187200.0
2011-08-03 15:20:00,16.3,16.42,16.28,16.39,1320800.0,15.1967,15.3085,15.178,15.2806,1320800.0
2011-08-03 15:25:00,16.39,16.43,16.33,16.35,1288800.0,15.2806,15.3179,15.2246,15.2433,1288800.0
2011-08-03 15:30:00,16.34,16.36,16.22,16.23,1173600.0,15.2339,15.2526,15.1221,15.1314,1173600.0
2011-08-03 15:35:00,16.23,16.3,16.18,16.29,943200.0,15.1314,15.1967,15.0848,15.1873,943200.0
2011-08-03 15:40:00,16.29,16.44,16.27,16.36,1512400.0,15.1873,15.3272,15.1687,15.2526,1512400.0
2011-08-03 15:45:00,16.36,16.41,16.32,16.37,876000.0,15.2526,15.2992,15.2153,15.2619,876000.0
2011-08-03 15:50:00,16.37,16.42,16.36,16.39,892000.0,15.2619,15.3085,15.2526,15.2806,892000.0
2011-08-03 15:55:00,16.4,16.5,16.38,16.49,1727200.0,15.2899,15.3831,15.2712,15.3738,1727200.0
2011-08-04 09:30:00,15.73,15.78,15.56,15.75,2092000.0,14.6652,14.7119,14.5067,14.6839,2092000.0
2011-08-04 09:35:00,15.74,15.82,15.58,15.59,2042000.0,14.6746,14.7491,14.5254,14.5347,2042000.0
2011-08-04 09:40:00,15.6,15.75,15.52,15.52,2048400.0,14.544,14.6839,14.4695,14.4695,2048400.0
2011-08-04 09:45:00,15.52,15.68,15.44,15.44,2030000.0,14.4695,14.6186,14.3949,14.3949,2030000.0
2011-08-04 09:50:00,15.45,15.51,15.35,15.51,2438400.0,14.4042,14.4601,14.311,14.4601,2438400.0
2011-08-04 09:55:00,15.51,15.7,15.51,15.63,1930000.0,14.4601,14.6373,14.4601,14.572,1930000.0
2011-08-04 10:00:00,15.63,15.73,15.53,15.56,1895200.0,14.572,14.6652,14.4788,14.5067,1895200.0
2011-08-04 10:05:00,15.56,15.62,15.47,15.51,1280000.0,14.5067,14.5627,14.4228,14.4601,1280000.0
2011-08-04 10:10:00,15.49,15.49,15.37,15.46,1248400.0,14.4415,14.4415,14.3296,14.4135,1248400.0
2011-08-04 10:15:00,15.46,15.46,15.26,15.27,2324400.0,14.4135,14.4135,14.227,14.2364,2324400.0
2011-08-04 10:20:00,15.27,15.45,15.26,15.42,1932800.0,14.2364,14.4042,14.227,14.3762,1932800.0
2011-08-04 10:25:00,15.42,15.61,15.41,15.48,2186400.0,14.3762,14.5534,14.3669,14.4322,2186400.0
2011-08-04 10:30:00,15.48,15.62,15.47,15.52,1319600.0,14.4322,14.5627,14.4228,14.4695,1319600.0
2011-08-04 10:35:00,15.51,15.55,15.35,15.43,1749200.0,14.4601,14.4974,14.311,14.3855,1749200.0
2011-08-04 10:40:00,15.43,15.44,15.28,15.31,1245200.0,14.3855,14.3949,14.2457,14.2737,1245200.0
2011-08-04 10:45:00,15.32,15.35,15.17,15.33,2036400.0,14.283,14.311,14.1431,14.2923,2036400.0
2011-08-04 10:50:00,15.33,15.34,15.19,15.22,1314400.0,14.2923,14.3016,14.1618,14.1898,1314400.0
2011-08-04 10:55:00,15.22,15.22,15.13,15.18,2290800.0,14.1898,14.1898,14.1058,14.1525,2290800.0
2011-08-04 11:00:00,15.18,15.2,15.03,15.15,2112400.0,14.1525,14.1711,14.0126,14.1245,2112400.0
2011-08-04 11:05:00,15.15,15.31,15.15,15.2,1450400.0,14.1245,14.2737,14.1245,14.1711,1450400.0
2011-08-04 11:10:00,15.21,15.24,15.07,15.17,1378000.0,14.1804,14.2084,14.0499,14.1431,1378000.0
2011-08-04 11:15:00,15.17,15.31,15.13,15.28,1168400.0,14.1431,14.2737,14.1058,14.2457,1168400.0
2011-08-04 11:20:00,15.28,15.36,15.03,15.03,1477200.0,14.2457,14.3203,14.0126,14.0126,1477200.0
2011-08-04 11:25:00,15.03,15.14,15.0,15.02,1523600.0,14.0126,14.1152,13.9846,14.0033,1523600.0
2011-08-04 11:30:00,15.02,15.2,15.0,15.18,1493200.0,14.0033,14.1711,13.9846,14.1525,1493200.0
2011-08-04 11:35:00,15.17,15.19,15.11,15.13,558000.0,14.1431,14.1618,14.0872,14.1058,558000.0
2011-08-04 11:40:00,15.13,15.13,14.9,14.95,3027600.0,14.1058,14.1058,13.8914,13.938,3027600.0
2011-08-04 11:45:00,14.95,14.97,14.71,14.74,2961600.0,13.938,13.9567,13.7143,13.7422,2961600.0
2011-08-04 11:50:00,14.75,14.89,14.69,14.86,1616000.0,13.7516,13.8821,13.6956,13.8541,1616000.0
2011-08-04 11:55:00,14.87,14.95,14.85,14.95,1024000.0,13.8634,13.938,13.8448,13.938,1024000.0
2011-08-04 12:00:00,14.95,15.06,14.86,15.05,996800.0,13.938,14.0406,13.8541,14.0313,996800.0
2011-08-04 12:05:00,15.05,15.1,14.91,14.97,1106000.0,14.0313,14.0779,13.9007,13.9567,1106000.0
2011-08-04 12:10:00,14.97,15.17,14.93,15.11,1198000.0,13.9567,14.1431,13.9194,14.0872,1198000.0
2011-08-04 12:15:00,15.12,15.12,15.0,15.02,734000.0,14.0965,14.0965,13.9846,14.0033,734000.0
2011-08-04 12:20:00,15.01,15.08,14.96,14.97,635200.0,13.994,14.0592,13.9474,13.9567,635200.0
2011-08-04 12:25:00,14.96,15.09,14.88,15.06,894400.0,13.9474,14.0686,13.8728,14.0406,894400.0
2011-08-04 12:30:00,15.06,15.22,15.06,15.21,914400.0,14.0406,14.1898,14.0406,14.1804,914400.0
2011-08-04 12:35:00,15.21,15.21,15.07,15.17,900000.0,14.1804,14.1804,14.0499,14.1431,900000.0
2011-08-04 12:40:00,15.16,15.2,15.13,15.18,501200.0,14.1338,14.1711,14.1058,14.1525,501200.0
2011-08-04 12:45:00,15.19,15.26,15.17,15.23,639600.0,14.1618,14.227,14.1431,14.1991,639600.0
2011-08-04 12:50:00,15.23,15.23,15.13,15.15,634000.0,14.1991,14.1991,14.1058,14.1245,634000.0
2011-08-04 12:55:00,15.17,15.19,15.04,15.06,549200.0,14.1431,14.1618,14.0219,14.0406,549200.0
2011-08-04 13:00:00,15.06,15.15,15.03,15.06,387200.0,14.0406,14.1245,14.0126,14.0406,387200.0
2011-08-04 13:05:00,15.06,15.12,15.04,15.07,282800.0,14.0406,14.0965,14.0219,14.0499,282800.0
2011-08-04 13:10:00,15.06,15.08,14.92,14.98,592000.0,14.0406,14.0592,13.9101,13.966,592000.0
2011-08-04 13:15:00,14.97,15.0,14.93,14.96,339200.0,13.9567,13.9846,13.9194,13.9474,339200.0
2011-08-04 13:20:00,14.96,15.05,14.95,14.99,365200.0,13.9474,14.0313,13.938,13.9753,365200.0
2011-08-04 13:25:00,14.99,15.09,14.98,15.05,333600.0,13.9753,14.0686,13.966,14.0313,333600.0
2011-08-04 13:30:00,15.05,15.05,14.9,14.92,567200.0,14.0313,14.0313,13.8914,13.9101,567200.0
2011-08-04 13:35:00,14.93,14.95,14.87,14.93,716000.0,13.9194,13.938,13.8634,13.9194,716000.0
2011-08-04 13:40:00,14.93,14.96,14.78,14.79,738400.0,13.9194,13.9474,13.7795,13.7889,738400.0
2011-08-04 13:45:00,14.79,14.79,14.7,14.77,1086400.0,13.7889,13.7889,13.705,13.7702,1086400.0
2011-08-04 13:50:00,14.76,14.83,14.75,14.77,476000.0,13.7609,13.8262,13.7516,13.7702,476000.0
2011-08-04 13:55:00,14.76,14.87,14.71,14.76,824800.0,13.7609,13.8634,13.7143,13.7609,824800.0
2011-08-04 14:00:00,14.76,14.78,14.63,14.72,935200.0,13.7609,13.7795,13.6397,13.7236,935200.0
2011-08-04 14:05:00,14.7,14.71,14.58,14.66,1115200.0,13.705,13.7143,13.5931,13.6677,1115200.0
2011-08-04 14:10:00,14.65,14.67,14.5,14.54,1063200.0,13.6583,13.677,13.5185,13.5558,1063200.0
2011-08-04 14:15:00,14.54,14.57,14.44,14.47,1559600.0,13.5558,13.5838,13.4626,13.4905,1559600.0
2011-08-04 14:20:00,14.47,14.47,14.38,14.4,2758800.0,13.4905,13.4905,13.4066,13.4253,2758800.0
2011-08-04 14:25:00,14.4,14.4,14.22,14.28,2293600.0,13.4253,13.4253,13.2574,13.3134,2293600.0
2011-08-04 14:30:00,14.28,14.46,14.22,14.45,1663200.0,13.3134,13.4812,13.2574,13.4719,1663200.0
2011-08-04 14:35:00,14.45,14.56,14.41,14.52,1923200.0,13.4719,13.5744,13.4346,13.5371,1923200.0
2011-08-04 14:40:00,14.52,14.6,14.47,14.55,1265600.0,13.5371,13.6117,13.4905,13.5651,1265600.0
2011-08-04 14:45:00,14.55,14.65,14.48,14.6,1081600.0,13.5651,13.6583,13.4998,13.6117,1081600.0
2011-08-04 14:50:00,14.59,14.6,14.5,14.5,857200.0,13.6024,13.6117,13.5185,13.5185,857200.0
2011-08-04 14:55:00,14.5,14.5,14.37,14.4,1234800.0,13.5185,13.5185,13.3973,13.4253,1234800.0
2011-08-04 15:00:00,14.4,14.45,14.32,14.44,1226400.0,13.4253,13.4719,13.3507,13.4626,1226400.0
2011-08-04 15:05:00,14.44,14.6,14.43,14.55,1112800.0,13.4626,13.6117,13.4532,13.5651,1112800.0
2011-08-04 15:10:00,14.56,14.59,14.41,14.42,988000.0,13.5744,13.6024,13.4346,13.4439,988000.0
2011-08-04 15:15:00,14.41,14.46,14.24,14.27,1408400.0,13.4346,13.4812,13.2761,13.3041,1408400.0
2011-08-04 15:20:00,14.27,14.32,14.17,14.22,1474800.0,13.3041,13.3507,13.2108,13.2574,1474800.0
2011-08-04 15:25:00,14.23,14.27,14.04,14.04,1838000.0,13.2668,13.3041,13.0896,13.0896,1838000.0
2011-08-04 15:30:00,14.04,14.06,13.91,13.93,1934400.0,13.0896,13.1083,12.9684,12.9871,1934400.0
2011-08-04 15:35:00,13.94,14.06,13.88,13.99,1874000.0,12.9964,13.1083,12.9405,13.043,1874000.0
2011-08-04 15:40:00,13.99,13.99,13.71,13.8,2379200.0,13.043,13.043,12.782,12.8659,2379200.0
2011-08-04 15:45:00,13.8,13.84,13.69,13.74,2135600.0,12.8659,12.9032,12.7633,12.8099,2135600.0
2011-08-04 15:50:00,13.74,13.74,13.61,13.69,2036400.0,12.8099,12.8099,12.6887,12.7633,2036400.0
2011-08-04 15:55:00,13.69,13.74,13.51,13.54,2466800.0,12.7633,12.8099,12.5955,12.6235,2466800.0
2011-08-05 09:30:00,14.03,14.21,13.95,14.03,2848400.0,13.0803,13.2481,13.0057,13.0803,2848400.0
2011-08-05 09:35:00,14.03,14.07,13.72,13.78,2047600.0,13.0803,13.1176,12.7913,12.8472,2047600.0
2011-08-05 09:40:00,13.77,13.8,13.4,13.45,2434800.0,12.8379,12.8659,12.493,12.5396,2434800.0
2011-08-05 09:45:00,13.45,13.53,13.28,13.3,2883600.0,12.5396,12.6142,12.3811,12.3997,2883600.0
2011-08-05 09:50:00,13.29,13.33,12.52,12.61,5269600.0,12.3904,12.4277,11.6725,11.7564,5269600.0
2011-08-05 09:55:00,12.57,12.9,12.47,12.58,4870000.0,11.7191,12.0268,11.6259,11.7285,4870000.0
2011-08-05 10:00:00,12.57,12.75,12.42,12.59,2778400.0,11.7191,11.887,11.5793,11.7378,2778400.0
2011-08-05 10:05:00,12.58,13.1,12.53,13.08,2959600.0,11.7285,12.2133,11.6818,12.1946,2959600.0
2011-08-05 10:10:00,13.08,13.17,12.84,12.97,2926800.0,12.1946,12.2785,11.9709,12.0921,2926800.0
2011-08-05 10:15:00,12.95,13.3,12.92,13.29,2751200.0,12.0734,12.3997,12.0454,12.3904,2751200.0
2011-08-05 10:20:00,13.29,13.51,13.26,13.5,2532800.0,12.3904,12.5955,12.3624,12.5862,2532800.0
2011-08-05 10:25:00,13.5,13.58,13.35,13.35,2230800.0,12.5862,12.6608,12.4463,12.4463,2230800.0
2011-08-05 10:30:00,13.36,13.37,13.12,13.16,1940000.0,12.4557,12.465,12.2319,12.2692,1940000.0
2011-08-05 10:35:00,13.17,13.24,12.94,13.08,1904800.0,12.2785,12.3438,12.0641,12.1946,1904800.0
2011-08-05 10:40:00,13.07,13.1,12.9,12.93,1722800.0,12.1853,12.2133,12.0268,12.0548,1722800.0
2011-08-05 10:45:00,12.93,12.93,12.77,12.85,1480000.0,12.0548,12.0548,11.9056,11.9802,1480000.0
2011-08-05 10:50:00,12.89,13.06,12.83,13.01,2021600.0,12.0175,12.176,11.9615,12.1294,2021600.0
2011-08-05 10:55:00,13.01,13.14,12.87,13.14,1277600.0,12.1294,12.2506,11.9988,12.2506,1277600.0
2011-08-05 11:00:00,13.13,13.14,12.85,12.87,1265200.0,12.2412,12.2506,11.9802,11.9988,1265200.0
2011-08-05 11:05:00,12.87,12.93,12.74,12.82,1489200.0,11.9988,12.0548,11.8776,11.9522,1489200.0
2011-08-05 11:10:00,12.82,12.86,12.63,12.63,1498000.0,11.9522,11.9895,11.7751,11.7751,1498000.0
2011-08-05 11:15:00,12.63,12.68,12.5,12.55,2174400.0,11.7751,11.8217,11.6539,11.7005,2174400.0
2011-08-05 11:20:00,12.54,12.56,12.44,12.53,1415200.0,11.6912,11.7098,11.5979,11.6818,1415200.0
2011-08-05 11:25:00,12.52,12.94,12.52,12.73,2843600.0,11.6725,12.0641,11.6725,11.8683,2843600.0
2011-08-05 11:30:00,12.72,12.87,12.64,12.84,1586000.0,11.859,11.9988,11.7844,11.9709,1586000.0
2011-08-05 11:35:00,12.83,12.87,12.56,12.57,1542000.0,11.9615,11.9988,11.7098,11.7191,1542000.0
2011-08-05 11:40:00,12.56,12.62,12.44,12.57,1395600.0,11.7098,11.7658,11.5979,11.7191,1395600.0
2011-08-05 11:45:00,12.56,12.59,12.13,12.14,3315200.0,11.7098,11.7378,11.3089,11.3182,3315200.0
2011-08-05 11:50:00,12.15,12.22,12.1,12.18,1718400.0,11.3276,11.3928,11.281,11.3555,1718400.0
2011-08-05 11:55:00,12.17,12.19,11.86,12.02,2432400.0,11.3462,11.3649,11.0572,11.2064,2432400.0
2011-08-05 12:00:00,12.03,12.17,11.96,12.06,1828800.0,11.2157,11.3462,11.1504,11.2437,1828800.0
2011-08-05 12:05:00,12.06,12.29,12.0,12.28,1496400.0,11.2437,11.4581,11.1877,11.4488,1496400.0
2011-08-05 12:10:00,12.27,12.54,12.25,12.51,2678800.0,11.4394,11.6912,11.4208,11.6632,2678800.0
2011-08-05 12:15:00,12.51,12.88,12.5,12.63,2993600.0,11.6632,12.0082,11.6539,11.7751,2993600.0
2011-08-05 12:20:00,12.63,12.88,12.45,12.81,2143200.0,11.7751,12.0082,11.6073,11.9429,2143200.0
2011-08-05 12:25:00,12.84,12.87,12.5,12.58,1825600.0,11.9709,11.9988,11.6539,11.7285,1825600.0
2011-08-05 12:30:00,12.56,12.79,12.52,12.75,1216400.0,11.7098,11.9242,11.6725,11.887,1216400.0
2011-08-05 12:35:00,12.76,13.17,12.73,13.08,3258400.0,11.8963,12.2785,11.8683,12.1946,3258400.0
2011-08-05 12:40:00,13.08,13.32,12.86,13.28,2785600.0,12.1946,12.4184,11.9895,12.3811,2785600.0
2011-08-05 12:45:00,13.27,13.57,13.16,13.43,3296000.0,12.3718,12.6514,12.2692,12.5209,3296000.0
2011-08-05 12:50:00,13.43,13.66,13.27,13.31,3172400.0,12.5209,12.7354,12.3718,12.409,3172400.0
2011-08-05 12:55:00,13.32,13.47,13.26,13.36,1569200.0,12.4184,12.5582,12.3624,12.4557,1569200.0
2011-08-05 13:00:00,13.36,13.58,13.12,13.13,2309600.0,12.4557,12.6608,12.2319,12.2412,2309600.0
2011-08-05 13:05:00,13.11,13.27,12.94,13.15,2077600.0,12.2226,12.3718,12.0641,12.2599,2077600.0
2011-08-05 13:10:00,13.14,13.35,13.13,13.27,1010800.0,12.2506,12.4463,12.2412,12.3718,1010800.0
2011-08-05 13:15:00,13.27,13.5,13.27,13.49,1488000.0,12.3718,12.5862,12.3718,12.5769,1488000.0
2011-08-05 13:20:00,13.5,13.6,13.44,13.5,1482400.0,12.5862,12.6794,12.5302,12.5862,1482400.0
2011-08-05 13:25:00,13.49,13.5,13.39,13.47,1296000.0,12.5769,12.5862,12.4836,12.5582,1296000.0
2011-08-05 13:30:00,13.46,13.56,13.37,13.4,931600.0,12.5489,12.6421,12.465,12.493,931600.0
2011-08-05 13:35:00,13.4,13.4,13.27,13.33,892400.0,12.493,12.493,12.3718,12.4277,892400.0
2011-08-05 13:40:00,13.32,13.41,13.19,13.37,1062400.0,12.4184,12.5023,12.2972,12.465,1062400.0
2011-08-05 13:45:00,13.36,13.47,13.23,13.44,842400.0,12.4557,12.5582,12.3345,12.5302,842400.0
2011-08-05 13:50:00,13.45,13.67,13.39,13.6,1927600.0,12.5396,12.7447,12.4836,12.6794,1927600.0
2011-08-05 13:55:00,13.59,13.65,13.4,13.49,1187200.0,12.6701,12.726,12.493,12.5769,1187200.0
2011-08-05 14:00:00,13.47,13.53,13.33,13.38,1046400.0,12.5582,12.6142,12.4277,12.4743,1046400.0
2011-08-05 14:05:00,13.38,13.39,13.21,13.23,794800.0,12.4743,12.4836,12.3158,12.3345,794800.0
2011-08-05 14:10:00,13.22,13.27,13.09,13.26,1121200.0,12.3251,12.3718,12.2039,12.3624,1121200.0
2011-08-05 14:15:00,13.25,13.25,13.14,13.24,558000.0,12.3531,12.3531,12.2506,12.3438,558000.0
2011-08-05 14:20:00,13.23,13.36,13.2,13.28,736000.0,12.3345,12.4557,12.3065,12.3811,736000.0
2011-08-05 14:25:00,13.28,13.3,13.18,13.22,442000.0,12.3811,12.3997,12.2878,12.3251,442000.0
2011-08-05 14:30:00,13.21,13.28,13.15,13.21,527200.0,12.3158,12.3811,12.2599,12.3158,527200.0
2011-08-05 14:35:00,13.23,13.41,13.21,13.41,587200.0,12.3345,12.5023,12.3158,12.5023,587200.0
2011-08-05 14:40:00,13.41,13.41,13.27,13.35,586000.0,12.5023,12.5023,12.3718,12.4463,586000.0
2011-08-05 14:45:00,13.35,13.35,13.18,13.18,532400.0,12.4463,12.4463,12.2878,12.2878,532400.0
2011-08-05 14:50:00,13.18,13.19,13.0,13.07,1298800.0,12.2878,12.2972,12.12,12.1853,1298800.0
2011-08-05 14:55:00,13.08,13.1,12.97,13.06,881200.0,12.1946,12.2133,12.0921,12.176,881200.0
2011-08-05 15:00:00,13.06,13.13,12.81,12.84,1108400.0,12.176,12.2412,11.9429,11.9709,1108400.0
2011-08-05 15:05:00,12.83,12.83,12.56,12.7,1491200.0,11.9615,11.9615,11.7098,11.8403,1491200.0
2011-08-05 15:10:00,12.7,12.99,12.65,12.91,1458400.0,11.8403,12.1107,11.7937,12.0361,1458400.0
2011-08-05 15:15:00,12.92,13.0,12.82,12.85,894000.0,12.0454,12.12,11.9522,11.9802,894000.0
2011-08-05 15:20:00,12.85,13.05,12.83,12.97,917200.0,11.9802,12.1666,11.9615,12.0921,917200.0
2011-08-05 15:25:00,12.97,13.0,12.66,12.66,919600.0,12.0921,12.12,11.803,11.803,919600.0
2011-08-05 15:30:00,12.66,12.87,12.65,12.82,807600.0,11.803,11.9988,11.7937,11.9522,807600.0
2011-08-05 15:35:00,12.82,13.07,12.78,13.05,945200.0,11.9522,12.1853,11.9149,12.1666,945200.0
2011-08-05 15:40:00,13.05,13.16,13.05,13.11,1448000.0,12.1666,12.2692,12.1666,12.2226,1448000.0
2011-08-05 15:45:00,13.12,13.12,12.91,12.97,1148800.0,12.2319,12.2319,12.0361,12.0921,1148800.0
2011-08-05 15:50:00,12.97,12.98,12.85,12.97,970000.0,12.0921,12.1014,11.9802,12.0921,970000.0
2011-08-05 15:55:00,12.98,12.99,12.8,12.8,2231200.0,12.1014,12.1107,11.9336,11.9336,2231200.0
2011-08-08 09:30:00,11.53,12.03,11.47,12.02,4800800.0,10.7495,11.2157,10.6936,11.2064,4800800.0
2011-08-08 09:35:00,12.02,12.27,11.97,12.22,3204000.0,11.2064,11.4394,11.1597,11.3928,3204000.0
2011-08-08 09:40:00,12.22,12.42,12.12,12.31,2678000.0,11.3928,11.5793,11.2996,11.4767,2678000.0
2011-08-08 09:45:00,12.31,12.33,12.03,12.04,2432400.0,11.4767,11.4954,11.2157,11.225,2432400.0
2011-08-08 09:50:00,12.06,12.21,11.89,12.01,2590800.0,11.2437,11.3835,11.0852,11.197,2590800.0
2011-08-08 09:55:00,12.01,12.15,11.93,12.1,1650400.0,11.197,11.3276,11.1225,11.281,1650400.0
2011-08-08 10:00:00,12.09,12.21,11.97,11.99,2168400.0,11.2716,11.3835,11.1597,11.1784,2168400.0
2011-08-08 10:05:00,11.98,12.07,11.92,11.96,1284400.0,11.1691,11.253,11.1131,11.1504,1284400.0
2011-08-08 10:10:00,11.96,11.98,11.76,11.76,1346000.0,11.1504,11.1691,10.964,10.964,1346000.0
2011-08-08 10:15:00,11.77,11.79,11.56,11.64,2649600.0,10.9733,10.9919,10.7775,10.8521,2649600.0
2011-08-08 10:20:00,11.65,11.67,11.51,11.6,2029200.0,10.8614,10.8801,10.7309,10.8148,2029200.0
2011-08-08 10:25:00,11.6,11.61,11.37,11.42,2835200.0,10.8148,10.8241,10.6004,10.647,2835200.0
2011-08-08 10:30:00,11.42,11.52,11.32,11.39,3303200.0,10.647,10.7402,10.5537,10.619,3303200.0
2011-08-08 10:35:00,11.38,11.44,11.24,11.44,2572800.0,10.6097,10.6656,10.4792,10.6656,2572800.0
2011-08-08 10:40:00,11.44,11.62,11.39,11.55,3090000.0,10.6656,10.8334,10.619,10.7682,3090000.0
2011-08-08 10:45:00,11.57,11.71,11.38,11.7,2666400.0,10.7868,10.9173,10.6097,10.908,2666400.0
2011-08-08 10:50:00,11.71,11.72,11.52,11.53,1555600.0,10.9173,10.9267,10.7402,10.7495,1555600.0
2011-08-08 10:55:00,11.53,11.55,11.38,11.42,1964000.0,10.7495,10.7682,10.6097,10.647,1964000.0
2011-08-08 11:00:00,11.42,11.52,11.34,11.52,1412000.0,10.647,10.7402,10.5724,10.7402,1412000.0
2011-08-08 11:05:00,11.52,11.82,11.49,11.81,2629200.0,10.7402,11.0199,10.7122,11.0106,2629200.0
2011-08-08 11:10:00,11.81,11.97,11.73,11.77,2536000.0,11.0106,11.1597,10.936,10.9733,2536000.0
2011-08-08 11:15:00,11.76,11.83,11.65,11.7,1508000.0,10.964,11.0292,10.8614,10.908,1508000.0
2011-08-08 11:20:00,11.71,11.71,11.5,11.55,1332400.0,10.9173,10.9173,10.7216,10.7682,1332400.0
2011-08-08 11:25:00,11.55,11.6,11.47,11.55,1173200.0,10.7682,10.8148,10.6936,10.7682,1173200.0
2011-08-08 11:30:00,11.53,11.53,11.37,11.45,1485200.0,10.7495,10.7495,10.6004,10.6749,1485200.0
2011-08-08 11:35:00,11.46,11.47,11.39,11.45,864000.0,10.6843,10.6936,10.619,10.6749,864000.0
2011-08-08 11:40:00,11.46,11.54,11.4,11.43,1420000.0,10.6843,10.7589,10.6283,10.6563,1420000.0
2011-08-08 11:45:00,11.43,11.57,11.36,11.57,1550800.0,10.6563,10.7868,10.591,10.7868,1550800.0
2011-08-08 11:50:00,11.56,11.63,11.48,11.59,1547600.0,10.7775,10.8428,10.7029,10.8055,1547600.0
2011-08-08 11:55:00,11.59,11.62,11.45,11.48,1082800.0,10.8055,10.8334,10.6749,10.7029,1082800.0
2011-08-08 12:00:00,11.47,11.49,11.3,11.31,927200.0,10.6936,10.7122,10.5351,10.5444,927200.0
2011-08-08 12:05:00,11.3,11.39,11.26,11.38,978400.0,10.5351,10.619,10.4978,10.6097,978400.0
2011-08-08 12:10:00,11.36,11.42,11.32,11.35,586800.0,10.591,10.647,10.5537,10.5817,586800.0
2011-08-08 12:15:00,11.35,11.35,11.19,11.22,1564400.0,10.5817,10.5817,10.4325,10.4605,1564400.0
2011-08-08 12:20:00,11.22,11.32,11.16,11.3,1406400.0,10.4605,10.5537,10.4046,10.5351,1406400.0
2011-08-08 12:25:00,11.3,11.3,11.09,11.11,1480800.0,10.5351,10.5351,10.3393,10.358,1480800.0
2011-08-08 12:30:00,11.11,11.17,11.09,11.15,1420000.0,10.358,10.4139,10.3393,10.3953,1420000.0
2011-08-08 12:35:00,11.14,11.18,11.05,11.07,1179200.0,10.3859,10.4232,10.302,10.3207,1179200.0
2011-08-08 12:40:00,11.07,11.18,11.01,11.07,2721200.0,10.3207,10.4232,10.2647,10.3207,2721200.0
2011-08-08 12:45:00,11.08,11.22,11.02,11.14,1563200.0,10.33,10.4605,10.2741,10.3859,1563200.0
2011-08-08 12:50:00,11.12,11.21,11.1,11.12,1262000.0,10.3673,10.4512,10.3486,10.3673,1262000.0
2011-08-08 12:55:00,11.12,11.15,10.98,11.01,1021200.0,10.3673,10.3953,10.2368,10.2647,1021200.0
2011-08-08 13:00:00,11.01,11.49,10.99,11.04,1083200.0,10.2647,10.7122,10.2461,10.2927,1083200.0
2011-08-08 13:05:00,11.04,11.06,10.9,10.92,1944800.0,10.2927,10.3113,10.1622,10.1808,1944800.0
2011-08-08 13:10:00,10.93,10.97,10.8,10.84,1550400.0,10.1901,10.2274,10.0689,10.1062,1550400.0
2011-08-08 13:15:00,10.84,10.93,10.79,10.92,1172000.0,10.1062,10.1901,10.0596,10.1808,1172000.0
2011-08-08 13:20:00,10.92,11.02,10.85,11.0,1287200.0,10.1808,10.2741,10.1156,10.2554,1287200.0
2011-08-08 13:25:00,10.99,11.03,10.94,10.94,683600.0,10.2461,10.2834,10.1995,10.1995,683600.0
2011-08-08 13:30:00,10.95,10.98,10.89,10.92,814000.0,10.2088,10.2368,10.1529,10.1808,814000.0
2011-08-08 13:35:00,10.9,10.93,10.71,10.72,1808800.0,10.1622,10.1901,9.985,9.9944,1808800.0
2011-08-08 13:40:00,10.72,10.83,10.69,10.7,1781200.0,9.9944,10.0969,9.9664,9.9757,1781200.0
2011-08-08 13:45:00,10.7,10.73,10.61,10.68,1969600.0,9.9757,10.0037,9.8918,9.9571,1969600.0
2011-08-08 13:50:00,10.68,10.85,10.6,10.78,2543200.0,9.9571,10.1156,9.8825,10.0503,2543200.0
2011-08-08 13:55:00,10.78,10.82,10.58,10.61,1811200.0,10.0503,10.0876,9.8638,9.8918,1811200.0
2011-08-08 14:00:00,10.61,10.78,10.53,10.75,2286000.0,9.8918,10.0503,9.8172,10.0223,2286000.0
2011-08-08 14:05:00,10.75,10.76,10.5,10.58,1886400.0,10.0223,10.0317,9.7893,9.8638,1886400.0
2011-08-08 14:10:00,10.58,10.66,10.42,10.44,1936000.0,9.8638,9.9384,9.7147,9.7333,1936000.0
2011-08-08 14:15:00,10.44,10.44,10.24,10.32,3256000.0,9.7333,9.7333,9.5469,9.6214,3256000.0
2011-08-08 14:20:00,10.33,10.33,10.02,10.09,3246800.0,9.6308,9.6308,9.3417,9.407,3246800.0
2011-08-08 14:25:00,10.09,10.21,9.85,10.18,5108400.0,9.407,9.5189,9.1833,9.4909,5108400.0
2011-08-08 14:30:00,10.18,10.47,10.09,10.42,3689600.0,9.4909,9.7613,9.407,9.7147,3689600.0
2011-08-08 14:35:00,10.43,10.55,10.24,10.26,3180400.0,9.724,9.8359,9.5469,9.5655,3180400.0
2011-08-08 14:40:00,10.26,10.49,10.26,10.37,2428800.0,9.5655,9.7799,9.5655,9.6681,2428800.0
2011-08-08 14:45:00,10.37,10.42,10.18,10.25,1949600.0,9.6681,9.7147,9.4909,9.5562,1949600.0
2011-08-08 14:50:00,10.3,10.33,10.22,10.29,1030400.0,9.6028,9.6308,9.5282,9.5935,1030400.0
2011-08-08 14:55:00,10.27,10.28,10.1,10.15,1632000.0,9.5748,9.5841,9.4163,9.4629,1632000.0
2011-08-08 15:00:00,10.16,10.23,10.13,10.2,956000.0,9.4723,9.5375,9.4443,9.5096,956000.0
2011-08-08 15:05:00,10.2,10.51,10.17,10.5,2408000.0,9.5096,9.7986,9.4816,9.7893,2408000.0
2011-08-08 15:10:00,10.5,10.76,10.44,10.76,3246800.0,9.7893,10.0317,9.7333,10.0317,3246800.0
2011-08-08 15:15:00,10.75,10.99,10.63,10.86,4254000.0,10.0223,10.2461,9.9105,10.1249,4254000.0
2011-08-08 15:20:00,10.86,10.91,10.78,10.9,1798800.0,10.1249,10.1715,10.0503,10.1622,1798800.0
2011-08-08 15:25:00,10.89,10.89,10.55,10.58,2362000.0,10.1529,10.1529,9.8359,9.8638,2362000.0
2011-08-08 15:30:00,10.6,10.65,10.41,10.45,1928000.0,9.8825,9.9291,9.7053,9.7426,1928000.0
2011-08-08 15:35:00,10.45,10.52,10.34,10.47,1817600.0,9.7426,9.8079,9.6401,9.7613,1817600.0
2011-08-08 15:40:00,10.47,10.52,10.24,10.24,1992400.0,9.7613,9.8079,9.5469,9.5469,1992400.0
2011-08-08 15:45:00,10.24,10.24,9.88,9.95,2841600.0,9.5469,9.5469,9.2112,9.2765,2841600.0
2011-08-08 15:50:00,9.94,9.95,9.76,9.88,3847200.0,9.2672,9.2765,9.0993,9.2112,3847200.0
2011-08-08 15:55:00,9.88,9.88,9.44,9.46,5331200.0,9.2112,9.2112,8.801,8.8197,5331200.0
2011-08-09 09:30:00,10.22,10.3,9.9,9.95,3853600.0,9.5282,9.6028,9.2299,9.2765,3853600.0
2011-08-09 09:35:00,9.94,10.05,9.68,9.69,2672400.0,9.2672,9.3697,9.0248,9.0341,2672400.0
2011-08-09 09:40:00,9.69,9.72,9.3,9.34,3106800.0,9.0341,9.0621,8.6705,8.7078,3106800.0
2011-08-09 09:45:00,9.35,9.62,9.35,9.56,4130000.0,8.7171,8.9688,8.7171,8.9129,4130000.0
2011-08-09 09:50:00,9.56,9.85,9.56,9.74,3698800.0,8.9129,9.1833,8.9129,9.0807,3698800.0
2011-08-09 09:55:00,9.74,9.99,9.71,9.97,2765200.0,9.0807,9.3138,9.0527,9.2951,2765200.0
2011-08-09 10:00:00,9.98,10.21,9.97,10.1,3869600.0,9.3045,9.5189,9.2951,9.4163,3869600.0
2011-08-09 10:05:00,10.1,10.2,9.94,10.02,2923200.0,9.4163,9.5096,9.2672,9.3417,2923200.0
2011-08-09 10:10:00,10.03,10.22,9.97,10.21,1934800.0,9.3511,9.5282,9.2951,9.5189,1934800.0
2011-08-09 10:15:00,10.21,10.26,10.03,10.16,2250400.0,9.5189,9.5655,9.3511,9.4723,2250400.0
2011-08-09 10:20:00,10.16,10.2,10.06,10.17,1707600.0,9.4723,9.5096,9.379,9.4816,1707600.0
2011-08-09 10:25:00,10.15,10.38,10.15,10.37,2719200.0,9.4629,9.6774,9.4629,9.6681,2719200.0
2011-08-09 10:30:00,10.37,10.51,10.36,10.5,2652400.0,9.6681,9.7986,9.6587,9.7893,2652400.0
2011-08-09 10:35:00,10.51,10.52,10.39,10.39,2677600.0,9.7986,9.8079,9.6867,9.6867,2677600.0
2011-08-09 10:40:00,10.39,10.4,10.24,10.25,2032400.0,9.6867,9.696,9.5469,9.5562,2032400.0
2011-08-09 10:45:00,10.25,10.49,10.24,10.43,1917200.0,9.5562,9.7799,9.5469,9.724,1917200.0
2011-08-09 10:50:00,10.43,10.5,10.39,10.45,1615200.0,9.724,9.7893,9.6867,9.7426,1615200.0
2011-08-09 10:55:00,10.44,10.5,10.39,10.44,1560000.0,9.7333,9.7893,9.6867,9.7333,1560000.0
2011-08-09 11:00:00,10.45,10.45,10.24,10.24,2142000.0,9.7426,9.7426,9.5469,9.5469,2142000.0
2011-08-09 11:05:00,10.24,10.36,10.22,10.25,1593200.0,9.5469,9.6587,9.5282,9.5562,1593200.0
2011-08-09 11:10:00,10.25,10.25,10.13,10.21,1821200.0,9.5562,9.5562,9.4443,9.5189,1821200.0
2011-08-09 11:15:00,10.21,10.31,10.2,10.3,1268400.0,9.5189,9.6121,9.5096,9.6028,1268400.0
2011-08-09 11:20:00,10.3,10.43,10.3,10.37,1259600.0,9.6028,9.724,9.6028,9.6681,1259600.0
2011-08-09 11:25:00,10.38,10.51,10.35,10.5,1139200.0,9.6774,9.7986,9.6494,9.7893,1139200.0
2011-08-09 11:30:00,10.5,10.53,10.41,10.48,1310800.0,9.7893,9.8172,9.7053,9.7706,1310800.0
2011-08-09 11:35:00,10.47,10.52,10.42,10.47,992400.0,9.7613,9.8079,9.7147,9.7613,992400.0
2011-08-09 11:40:00,10.45,10.53,10.44,10.52,789600.0,9.7426,9.8172,9.7333,9.8079,789600.0
2011-08-09 11:45:00,10.51,10.53,10.45,10.46,912400.0,9.7986,9.8172,9.7426,9.752,912400.0
2011-08-09 11:50:00,10.45,10.54,10.44,10.53,1050400.0,9.7426,9.8265,9.7333,9.8172,1050400.0
2011-08-09 11:55:00,10.53,10.63,10.53,10.58,1588000.0,9.8172,9.9105,9.8172,9.8638,1588000.0
2011-08-09 12:00:00,10.58,10.66,10.57,10.6,1179200.0,9.8638,9.9384,9.8545,9.8825,1179200.0
2011-08-09 12:05:00,10.59,10.7,10.55,10.67,1260800.0,9.8732,9.9757,9.8359,9.9477,1260800.0
2011-08-09 12:10:00,10.67,10.68,10.6,10.63,963600.0,9.9477,9.9571,9.8825,9.9105,963600.0
2011-08-09 12:15:00,10.62,10.63,10.59,10.62,484000.0,9.9011,9.9105,9.8732,9.9011,484000.0
2011-08-09 12:20:00,10.61,10.67,10.58,10.66,641600.0,9.8918,9.9477,9.8638,9.9384,641600.0
2011-08-09 12:25:00,10.65,10.66,10.6,10.62,416800.0,9.9291,9.9384,9.8825,9.9011,416800.0
2011-08-09 12:30:00,10.62,10.64,10.6,10.63,232800.0,9.9011,9.9198,9.8825,9.9105,232800.0
2011-08-09 12:35:00,10.63,10.68,10.63,10.67,526400.0,9.9105,9.9571,9.9105,9.9477,526400.0
2011-08-09 12:40:00,10.67,10.67,10.61,10.62,459600.0,9.9477,9.9477,9.8918,9.9011,459600.0
2011-08-09 12:45:00,10.62,10.62,10.53,10.53,500400.0,9.9011,9.9011,9.8172,9.8172,500400.0
2011-08-09 12:50:00,10.53,10.55,10.43,10.55,1202000.0,9.8172,9.8359,9.724,9.8359,1202000.0
2011-08-09 12:55:00,10.55,10.56,10.49,10.49,555600.0,9.8359,9.8452,9.7799,9.7799,555600.0
2011-08-09 13:00:00,10.49,10.49,10.4,10.44,1070400.0,9.7799,9.7799,9.696,9.7333,1070400.0
2011-08-09 13:05:00,10.44,10.51,10.37,10.5,796000.0,9.7333,9.7986,9.6681,9.7893,796000.0
2011-08-09 13:10:00,10.5,10.52,10.47,10.51,498400.0,9.7893,9.8079,9.7613,9.7986,498400.0
2011-08-09 13:15:00,10.52,10.53,10.46,10.46,515600.0,9.8079,9.8172,9.752,9.752,515600.0
2011-08-09 13:20:00,10.46,10.48,10.44,10.44,379600.0,9.752,9.7706,9.7333,9.7333,379600.0
2011-08-09 13:25:00,10.44,10.49,10.41,10.43,422000.0,9.7333,9.7799,9.7053,9.724,422000.0
2011-08-09 13:30:00,10.42,10.46,10.36,10.38,799200.0,9.7147,9.752,9.6587,9.6774,799200.0
2011-08-09 13:35:00,10.38,10.41,10.31,10.33,729200.0,9.6774,9.7053,9.6121,9.6308,729200.0
2011-08-09 13:40:00,10.33,10.34,10.31,10.33,599200.0,9.6308,9.6401,9.6121,9.6308,599200.0
2011-08-09 13:45:00,10.33,10.33,10.18,10.2,1136000.0,9.6308,9.6308,9.4909,9.5096,1136000.0
2011-08-09 13:50:00,10.2,10.24,10.07,10.07,1480800.0,9.5096,9.5469,9.3884,9.3884,1480800.0
2011-08-09 13:55:00,10.06,10.2,9.97,10.15,2536400.0,9.379,9.5096,9.2951,9.4629,2536400.0
2011-08-09 14:00:00,10.15,10.2,10.13,10.14,1028400.0,9.4629,9.5096,9.4443,9.4536,1028400.0
2011-08-09 14:05:00,10.13,10.15,10.05,10.1,990800.0,9.4443,9.4629,9.3697,9.4163,990800.0
2011-08-09 14:10:00,10.09,10.14,10.03,10.05,700800.0,9.407,9.4536,9.3511,9.3697,700800.0
2011-08-09 14:15:00,10.07,10.38,10.05,10.13,2790400.0,9.3884,9.6774,9.3697,9.4443,2790400.0
2011-08-09 14:20:00,10.13,10.15,9.48,9.63,6560400.0,9.4443,9.4629,8.8383,8.9781,6560400.0
2011-08-09 14:25:00,9.63,10.08,9.63,9.97,3994400.0,8.9781,9.3977,8.9781,9.2951,3994400.0
2011-08-09 14:30:00,9.97,10.0,9.7,9.73,2156000.0,9.2951,9.3231,9.0434,9.0714,2156000.0
2011-08-09 14:35:00,9.72,9.8,9.43,9.43,2389600.0,9.0621,9.1366,8.7917,8.7917,2389600.0
2011-08-09 14:40:00,9.43,9.43,8.84,8.87,6196000.0,8.7917,8.7917,8.2416,8.2696,6196000.0
2011-08-09 14:45:00,8.87,9.4,8.86,9.33,4734400.0,8.2696,8.7637,8.2603,8.6985,4734400.0
2011-08-09 14:50:00,9.3,9.74,9.29,9.54,4312400.0,8.6705,9.0807,8.6612,8.8942,4312400.0
2011-08-09 14:55:00,9.54,9.61,9.37,9.44,1981600.0,8.8942,8.9595,8.7357,8.801,1981600.0
2011-08-09 15:00:00,9.43,9.89,9.23,9.61,2743200.0,8.7917,9.2205,8.6052,8.9595,2743200.0
2011-08-09 15:05:00,9.61,9.7,9.49,9.59,2373200.0,8.9595,9.0434,8.8476,8.9409,2373200.0
2011-08-09 15:10:00,9.59,9.97,9.55,9.9,3100400.0,8.9409,9.2951,8.9036,9.2299,3100400.0
2011-08-09 15:15:00,9.9,10.12,9.88,10.07,2584800.0,9.2299,9.435,9.2112,9.3884,2584800.0
2011-08-09 15:20:00,10.07,10.08,9.85,9.96,1970000.0,9.3884,9.3977,9.1833,9.2858,1970000.0
2011-08-09 15:25:00,9.96,10.1,9.86,10.05,1482000.0,9.2858,9.4163,9.1926,9.3697,1482000.0
2011-08-09 15:30:00,10.05,10.09,9.91,10.01,1396800.0,9.3697,9.407,9.2392,9.3324,1396800.0
2011-08-09 15:35:00,10.01,10.09,9.89,10.08,1567600.0,9.3324,9.407,9.2205,9.3977,1567600.0
2011-08-09 15:40:00,10.08,10.44,10.06,10.39,3460000.0,9.3977,9.7333,9.379,9.6867,3460000.0
2011-08-09 15:45:00,10.39,10.78,10.38,10.73,4363600.0,9.6867,10.0503,9.6774,10.0037,4363600.0
2011-08-09 15:50:00,10.74,10.98,10.74,10.98,4901200.0,10.013,10.2368,10.013,10.2368,4901200.0
2011-08-09 15:55:00,10.98,11.4,10.97,11.37,5601200.0,10.2368,10.6283,10.2274,10.6004,5601200.0
2011-08-10 09:30:00,10.27,10.4,10.04,10.06,4714800.0,9.5748,9.696,9.3604,9.379,4714800.0
2011-08-10 09:35:00,10.07,10.34,9.97,10.33,4305200.0,9.3884,9.6401,9.2951,9.6308,4305200.0
2011-08-10 09:40:00,10.33,10.63,10.19,10.6,4727600.0,9.6308,9.9105,9.5002,9.8825,4727600.0
2011-08-10 09:45:00,10.6,10.67,10.48,10.57,2734000.0,9.8825,9.9477,9.7706,9.8545,2734000.0
2011-08-10 09:50:00,10.57,10.63,10.36,10.44,2032000.0,9.8545,9.9105,9.6587,9.7333,2032000.0
2011-08-10 09:55:00,10.43,10.61,10.3,10.31,2242400.0,9.724,9.8918,9.6028,9.6121,2242400.0
2011-08-10 10:00:00,10.3,10.33,10.07,10.27,2900400.0,9.6028,9.6308,9.3884,9.5748,2900400.0
2011-08-10 10:05:00,10.26,10.46,10.19,10.2,1850000.0,9.5655,9.752,9.5002,9.5096,1850000.0
2011-08-10 10:10:00,10.2,10.29,10.01,10.24,4175600.0,9.5096,9.5935,9.3324,9.5469,4175600.0
2011-08-10 10:15:00,10.25,10.31,10.13,10.19,1947600.0,9.5562,9.6121,9.4443,9.5002,1947600.0
2011-08-10 10:20:00,10.19,10.29,9.94,10.08,2688000.0,9.5002,9.5935,9.2672,9.3977,2688000.0
2011-08-10 10:25:00,10.07,10.29,10.04,10.22,2262000.0,9.3884,9.5935,9.3604,9.5282,2262000.0
2011-08-10 10:30:00,10.22,10.59,10.13,10.47,3768000.0,9.5282,9.8732,9.4443,9.7613,3768000.0
2011-08-10 10:35:00,10.47,10.52,10.18,10.32,2478000.0,9.7613,9.8079,9.4909,9.6214,2478000.0
2011-08-10 10:40:00,10.32,10.49,10.2,10.2,2318000.0,9.6214,9.7799,9.5096,9.5096,2318000.0
2011-08-10 10:45:00,10.2,10.29,10.17,10.25,1352000.0,9.5096,9.5935,9.4816,9.5562,1352000.0
2011-08-10 10:50:00,10.26,10.26,10.05,10.11,1765200.0,9.5655,9.5655,9.3697,9.4257,1765200.0
2011-08-10 10:55:00,10.11,10.35,10.09,10.26,1594800.0,9.4257,9.6494,9.407,9.5655,1594800.0
2011-08-10 11:00:00,10.26,10.27,10.02,10.03,1772800.0,9.5655,9.5748,9.3417,9.3511,1772800.0
2011-08-10 11:05:00,10.03,10.14,9.99,10.1,1385600.0,9.3511,9.4536,9.3138,9.4163,1385600.0
2011-08-10 11:10:00,10.1,10.21,10.06,10.17,1239600.0,9.4163,9.5189,9.379,9.4816,1239600.0
2011-08-10 11:15:00,10.17,10.28,10.1,10.19,1936400.0,9.4816,9.5841,9.4163,9.5002,1936400.0
2011-08-10 11:20:00,10.19,10.22,10.07,10.14,984400.0,9.5002,9.5282,9.3884,9.4536,984400.0
2011-08-10 11:25:00,10.13,10.15,9.99,10.03,1274400.0,9.4443,9.4629,9.3138,9.3511,1274400.0
2011-08-10 11:30:00,10.03,10.21,10.0,10.18,1476400.0,9.3511,9.5189,9.3231,9.4909,1476400.0
2011-08-10 11:35:00,10.16,10.18,9.98,10.08,1382000.0,9.4723,9.4909,9.3045,9.3977,1382000.0
2011-08-10 11:40:00,10.07,10.28,10.01,10.19,1718800.0,9.3884,9.5841,9.3324,9.5002,1718800.0
2011-08-10 11:45:00,10.19,10.22,10.05,10.09,986800.0,9.5002,9.5282,9.3697,9.407,986800.0
2011-08-10 11:50:00,10.09,10.27,10.09,10.25,972400.0,9.407,9.5748,9.407,9.5562,972400.0
2011-08-10 11:55:00,10.26,10.37,10.19,10.24,1781600.0,9.5655,9.6681,9.5002,9.5469,1781600.0
2011-08-10 12:00:00,10.24,10.35,10.13,10.32,1230000.0,9.5469,9.6494,9.4443,9.6214,1230000.0
2011-08-10 12:05:00,10.32,10.39,10.29,10.29,1905200.0,9.6214,9.6867,9.5935,9.5935,1905200.0
2011-08-10 12:10:00,10.3,10.3,10.22,10.27,934400.0,9.6028,9.6028,9.5282,9.5748,934400.0
2011-08-10 12:15:00,10.27,10.42,10.26,10.4,1390800.0,9.5748,9.7147,9.5655,9.696,1390800.0
2011-08-10 12:20:00,10.41,10.42,10.3,10.35,963200.0,9.7053,9.7147,9.6028,9.6494,963200.0
2011-08-10 12:25:00,10.33,10.35,10.13,10.13,1336000.0,9.6308,9.6494,9.4443,9.4443,1336000.0
2011-08-10 12:30:00,10.13,10.26,10.13,10.24,914800.0,9.4443,9.5655,9.4443,9.5469,914800.0
2011-08-10 12:35:00,10.24,10.26,10.01,10.06,1614400.0,9.5469,9.5655,9.3324,9.379,1614400.0
2011-08-10 12:40:00,10.06,10.12,10.0,10.11,1568000.0,9.379,9.435,9.3231,9.4257,1568000.0
2011-08-10 12:45:00,10.1,10.19,10.09,10.11,827200.0,9.4163,9.5002,9.407,9.4257,827200.0
2011-08-10 12:50:00,10.1,10.21,10.08,10.2,571200.0,9.4163,9.5189,9.3977,9.5096,571200.0
2011-08-10 12:55:00,10.21,10.32,10.15,10.29,1035200.0,9.5189,9.6214,9.4629,9.5935,1035200.0
2011-08-10 13:00:00,10.28,10.35,10.17,10.34,1042400.0,9.5841,9.6494,9.4816,9.6401,1042400.0
2011-08-10 13:05:00,10.35,10.35,10.17,10.24,1060400.0,9.6494,9.6494,9.4816,9.5469,1060400.0
2011-08-10 13:10:00,10.25,10.3,10.18,10.24,797600.0,9.5562,9.6028,9.4909,9.5469,797600.0
2011-08-10 13:15:00,10.23,10.28,10.03,10.11,1436400.0,9.5375,9.5841,9.3511,9.4257,1436400.0
2011-08-10 13:20:00,10.11,10.19,10.03,10.14,854400.0,9.4257,9.5002,9.3511,9.4536,854400.0
2011-08-10 13:25:00,10.14,10.27,10.1,10.21,1047200.0,9.4536,9.5748,9.4163,9.5189,1047200.0
2011-08-10 13:30:00,10.2,10.26,10.1,10.21,1016800.0,9.5096,9.5655,9.4163,9.5189,1016800.0
2011-08-10 13:35:00,10.22,10.27,10.16,10.21,451600.0,9.5282,9.5748,9.4723,9.5189,451600.0
2011-08-10 13:40:00,10.21,10.24,10.15,10.18,472400.0,9.5189,9.5469,9.4629,9.4909,472400.0
2011-08-10 13:45:00,10.19,10.4,10.19,10.3,3015200.0,9.5002,9.696,9.5002,9.6028,3015200.0
2011-08-10 13:50:00,10.3,10.5,10.29,10.5,2549600.0,9.6028,9.7893,9.5935,9.7893,2549600.0
2011-08-10 13:55:00,10.5,10.6,10.47,10.56,2776000.0,9.7893,9.8825,9.7613,9.8452,2776000.0
2011-08-10 14:00:00,10.55,10.59,10.44,10.54,1707600.0,9.8359,9.8732,9.7333,9.8265,1707600.0
2011-08-10 14:05:00,10.54,10.81,10.52,10.79,3066400.0,9.8265,10.0783,9.8079,10.0596,3066400.0
2011-08-10 14:10:00,10.79,10.99,10.78,10.9,4290400.0,10.0596,10.2461,10.0503,10.1622,4290400.0
2011-08-10 14:15:00,10.91,10.97,10.65,10.74,3650400.0,10.1715,10.2274,9.9291,10.013,3650400.0
2011-08-10 14:20:00,10.74,10.87,10.72,10.8,1883200.0,10.013,10.1342,9.9944,10.0689,1883200.0
2011-08-10 14:25:00,10.81,10.93,10.7,10.74,2126000.0,10.0783,10.1901,9.9757,10.013,2126000.0
2011-08-10 14:30:00,10.74,10.84,10.66,10.66,1624000.0,10.013,10.1062,9.9384,9.9384,1624000.0
2011-08-10 14:35:00,10.66,10.73,10.54,10.57,2326400.0,9.9384,10.0037,9.8265,9.8545,2326400.0
2011-08-10 14:40:00,10.58,10.68,10.56,10.64,1361200.0,9.8638,9.9571,9.8452,9.9198,1361200.0
2011-08-10 14:45:00,10.65,10.83,10.61,10.68,2121200.0,9.9291,10.0969,9.8918,9.9571,2121200.0
2011-08-10 14:50:00,10.68,10.69,10.4,10.44,2155600.0,9.9571,9.9664,9.696,9.7333,2155600.0
2011-08-10 14:55:00,10.43,10.55,10.38,10.38,1420800.0,9.724,9.8359,9.6774,9.6774,1420800.0
2011-08-10 15:00:00,10.38,10.49,10.31,10.48,1636800.0,9.6774,9.7799,9.6121,9.7706,1636800.0
2011-08-10 15:05:00,10.48,10.53,10.2,10.22,2352400.0,9.7706,9.8172,9.5096,9.5282,2352400.0
2011-08-10 15:10:00,10.22,10.32,10.13,10.14,1695600.0,9.5282,9.6214,9.4443,9.4536,1695600.0
2011-08-10 15:15:00,10.15,10.34,10.09,10.23,3010400.0,9.4629,9.6401,9.407,9.5375,3010400.0
2011-08-10 15:20:00,10.23,10.38,10.22,10.37,1423200.0,9.5375,9.6774,9.5282,9.6681,1423200.0
2011-08-10 15:25:00,10.38,10.47,10.13,10.19,2458400.0,9.6774,9.7613,9.4443,9.5002,2458400.0
2011-08-10 15:30:00,10.19,10.22,9.92,9.93,3611600.0,9.5002,9.5282,9.2485,9.2578,3611600.0
2011-08-10 15:35:00,9.93,10.16,9.92,10.16,2472000.0,9.2578,9.4723,9.2485,9.4723,2472000.0
2011-08-10 15:40:00,10.16,10.31,10.02,10.12,2906400.0,9.4723,9.6121,9.3417,9.435,2906400.0
2011-08-10 15:45:00,10.12,10.13,9.95,9.99,1743200.0,9.435,9.4443,9.2765,9.3138,1743200.0
2011-08-10 15:50:00,9.99,9.99,9.79,9.81,3754000.0,9.3138,9.3138,9.1273,9.146,3754000.0
2011-08-10 15:55:00,9.81,9.81,9.57,9.64,4059600.0,9.146,9.146,8.9222,8.9875,4059600.0
2011-08-11 09:30:00,9.84,10.32,9.84,10.29,4139200.0,9.1739,9.6214,9.1739,9.5935,4139200.0
2011-08-11 09:35:00,10.29,10.44,10.09,10.16,3903600.0,9.5935,9.7333,9.407,9.4723,3903600.0
2011-08-11 09:40:00,10.15,10.25,9.81,9.85,2759600.0,9.4629,9.5562,9.146,9.1833,2759600.0
2011-08-11 09:45:00,9.84,10.2,9.81,9.93,3189600.0,9.1739,9.5096,9.146,9.2578,3189600.0
2011-08-11 09:50:00,9.93,9.93,9.69,9.78,3343600.0,9.2578,9.2578,9.0341,9.118,3343600.0
2011-08-11 09:55:00,9.77,10.05,9.65,9.9,2644000.0,9.1087,9.3697,8.9968,9.2299,2644000.0
2011-08-11 10:00:00,9.91,10.46,9.88,10.12,2212800.0,9.2392,9.752,9.2112,9.435,2212800.0
2011-08-11 10:05:00,10.12,10.12,9.87,9.95,1586800.0,9.435,9.435,9.2019,9.2765,1586800.0
2011-08-11 10:10:00,9.95,9.95,9.74,9.93,2322800.0,9.2765,9.2765,9.0807,9.2578,2322800.0
2011-08-11 10:15:00,9.92,10.27,9.92,10.18,3260000.0,9.2485,9.5748,9.2485,9.4909,3260000.0
2011-08-11 10:20:00,10.18,10.3,10.04,10.23,1900000.0,9.4909,9.6028,9.3604,9.5375,1900000.0
2011-08-11 10:25:00,10.23,10.33,10.13,10.15,1862000.0,9.5375,9.6308,9.4443,9.4629,1862000.0
2011-08-11 10:30:00,10.15,10.37,10.15,10.27,2233600.0,9.4629,9.6681,9.4629,9.5748,2233600.0
2011-08-11 10:35:00,10.27,10.37,10.13,10.35,1410000.0,9.5748,9.6681,9.4443,9.6494,1410000.0
2011-08-11 10:40:00,10.35,10.38,10.23,10.35,1398000.0,9.6494,9.6774,9.5375,9.6494,1398000.0
2011-08-11 10:45:00,10.35,10.56,10.33,10.55,2820400.0,9.6494,9.8452,9.6308,9.8359,2820400.0
2011-08-11 10:50:00,10.55,10.58,10.43,10.44,1918400.0,9.8359,9.8638,9.724,9.7333,1918400.0
2011-08-11 10:55:00,10.44,10.47,10.34,10.37,1701600.0,9.7333,9.7613,9.6401,9.6681,1701600.0
2011-08-11 11:00:00,10.37,10.49,10.33,10.47,1473600.0,9.6681,9.7799,9.6308,9.7613,1473600.0
2011-08-11 11:05:00,10.47,10.51,10.41,10.41,1311600.0,9.7613,9.7986,9.7053,9.7053,1311600.0
2011-08-11 11:10:00,10.42,10.44,10.29,10.34,1519200.0,9.7147,9.7333,9.5935,9.6401,1519200.0
2011-08-11 11:15:00,10.34,10.36,10.25,10.33,1370400.0,9.6401,9.6587,9.5562,9.6308,1370400.0
2011-08-11 11:20:00,10.34,10.36,10.23,10.26,870800.0,9.6401,9.6587,9.5375,9.5655,870800.0
2011-08-11 11:25:00,10.26,10.37,10.18,10.36,1250400.0,9.5655,9.6681,9.4909,9.6587,1250400.0
2011-08-11 11:30:00,10.36,10.44,10.36,10.37,1327200.0,9.6587,9.7333,9.6587,9.6681,1327200.0
2011-08-11 11:35:00,10.38,10.39,10.26,10.34,682400.0,9.6774,9.6867,9.5655,9.6401,682400.0
2011-08-11 11:40:00,10.34,10.44,10.32,10.43,849600.0,9.6401,9.7333,9.6214,9.724,849600.0
2011-08-11 11:45:00,10.43,10.45,10.35,10.39,690400.0,9.724,9.7426,9.6494,9.6867,690400.0
2011-08-11 11:50:00,10.39,10.51,10.37,10.48,1077200.0,9.6867,9.7986,9.6681,9.7706,1077200.0
2011-08-11 11:55:00,10.49,10.49,10.36,10.37,672400.0,9.7799,9.7799,9.6587,9.6681,672400.0
2011-08-11 12:00:00,10.38,10.4,10.28,10.31,756400.0,9.6774,9.696,9.5841,9.6121,756400.0
2011-08-11 12:05:00,10.31,10.41,10.3,10.33,572800.0,9.6121,9.7053,9.6028,9.6308,572800.0
2011-08-11 12:10:00,10.32,10.37,10.25,10.36,627200.0,9.6214,9.6681,9.5562,9.6587,627200.0
2011-08-11 12:15:00,10.37,10.4,10.31,10.32,577600.0,9.6681,9.696,9.6121,9.6214,577600.0
2011-08-11 12:20:00,10.32,10.39,10.26,10.29,539200.0,9.6214,9.6867,9.5655,9.5935,539200.0
2011-08-11 12:25:00,10.29,10.29,10.24,10.27,580800.0,9.5935,9.5935,9.5469,9.5748,580800.0
2011-08-11 12:30:00,10.26,10.42,10.26,10.41,891600.0,9.5655,9.7147,9.5655,9.7053,891600.0
2011-08-11 12:35:00,10.4,10.43,10.37,10.43,483200.0,9.696,9.724,9.6681,9.724,483200.0
2011-08-11 12:40:00,10.43,10.55,10.43,10.55,1443600.0,9.724,9.8359,9.724,9.8359,1443600.0
2011-08-11 12:45:00,10.55,10.67,10.55,10.56,2613600.0,9.8359,9.9477,9.8359,9.8452,2613600.0
2011-08-11 12:50:00,10.58,10.61,10.54,10.56,901200.0,9.8638,9.8918,9.8265,9.8452,901200.0
2011-08-11 12:55:00,10.56,10.75,10.56,10.7,2346000.0,9.8452,10.0223,9.8452,9.9757,2346000.0
2011-08-11 13:00:00,10.69,10.7,10.5,10.52,1832000.0,9.9664,9.9757,9.7893,9.8079,1832000.0
2011-08-11 13:05:00,10.52,10.61,10.51,10.58,1137200.0,9.8079,9.8918,9.7986,9.8638,1137200.0
2011-08-11 13:10:00,10.58,10.69,10.55,10.61,1147200.0,9.8638,9.9664,9.8359,9.8918,1147200.0
2011-08-11 13:15:00,10.62,10.68,10.55,10.56,974000.0,9.9011,9.9571,9.8359,9.8452,974000.0
2011-08-11 13:20:00,10.56,10.64,10.49,10.61,931600.0,9.8452,9.9198,9.7799,9.8918,931600.0
2011-08-11 13:25:00,10.61,10.72,10.59,10.65,792000.0,9.8918,9.9944,9.8732,9.9291,792000.0
2011-08-11 13:30:00,10.66,10.74,10.61,10.74,1112800.0,9.9384,10.013,9.8918,10.013,1112800.0
2011-08-11 13:35:00,10.73,10.74,10.65,10.66,1259200.0,10.0037,10.013,9.9291,9.9384,1259200.0
2011-08-11 13:40:00,10.65,10.68,10.47,10.5,1331600.0,9.9291,9.9571,9.7613,9.7893,1331600.0
2011-08-11 13:45:00,10.51,10.61,10.51,10.61,671200.0,9.7986,9.8918,9.7986,9.8918,671200.0
2011-08-11 13:50:00,10.61,10.7,10.56,10.68,1030400.0,9.8918,9.9757,9.8452,9.9571,1030400.0
2011-08-11 13:55:00,10.67,10.74,10.65,10.73,1075200.0,9.9477,10.013,9.9291,10.0037,1075200.0
2011-08-11 14:00:00,10.73,10.73,10.67,10.69,651600.0,10.0037,10.0037,9.9477,9.9664,651600.0
2011-08-11 14:05:00,10.69,10.74,10.69,10.7,749200.0,9.9664,10.013,9.9664,9.9757,749200.0
2011-08-11 14:10:00,10.71,10.83,10.71,10.8,2066000.0,9.985,10.0969,9.985,10.0689,2066000.0
2011-08-11 14:15:00,10.8,10.84,10.77,10.78,1236800.0,10.0689,10.1062,10.041,10.0503,1236800.0
2011-08-11 14:20:00,10.79,10.92,10.79,10.9,1330400.0,10.0596,10.1808,10.0596,10.1622,1330400.0
2011-08-11 14:25:00,10.89,10.92,10.83,10.92,1358800.0,10.1529,10.1808,10.0969,10.1808,1358800.0
2011-08-11 14:30:00,10.92,10.92,10.76,10.76,952400.0,10.1808,10.1808,10.0317,10.0317,952400.0
2011-08-11 14:35:00,10.76,10.84,10.76,10.82,994000.0,10.0317,10.1062,10.0317,10.0876,994000.0
2011-08-11 14:40:00,10.82,10.84,10.77,10.84,820800.0,10.0876,10.1062,10.041,10.1062,820800.0
2011-08-11 14:45:00,10.84,10.9,10.81,10.83,1073600.0,10.1062,10.1622,10.0783,10.0969,1073600.0
2011-08-11 14:50:00,10.83,10.94,10.81,10.94,1246000.0,10.0969,10.1995,10.0783,10.1995,1246000.0
2011-08-11 14:55:00,10.94,11.0,10.87,10.96,1953600.0,10.1995,10.2554,10.1342,10.2181,1953600.0
2011-08-11 15:00:00,10.96,11.05,10.93,11.04,1792400.0,10.2181,10.302,10.1901,10.2927,1792400.0
2011-08-11 15:05:00,11.05,11.11,11.02,11.02,1610800.0,10.302,10.358,10.2741,10.2741,1610800.0
2011-08-11 15:10:00,11.03,11.1,11.01,11.08,1815200.0,10.2834,10.3486,10.2647,10.33,1815200.0
2011-08-11 15:15:00,11.08,11.22,11.05,11.19,1857200.0,10.33,10.4605,10.302,10.4325,1857200.0
2011-08-11 15:20:00,11.18,11.32,11.18,11.32,2019200.0,10.4232,10.5537,10.4232,10.5537,2019200.0
2011-08-11 15:25:00,11.32,11.37,11.19,11.27,2457600.0,10.5537,10.6004,10.4325,10.5071,2457600.0
2011-08-11 15:30:00,11.27,11.43,11.25,11.41,2351200.0,10.5071,10.6563,10.4885,10.6377,2351200.0
2011-08-11 15:35:00,11.42,11.45,11.31,11.36,2333200.0,10.647,10.6749,10.5444,10.591,2333200.0
2011-08-11 15:40:00,11.36,11.51,11.35,11.51,2347200.0,10.591,10.7309,10.5817,10.7309,2347200.0
2011-08-11 15:45:00,11.51,11.55,11.38,11.41,3249600.0,10.7309,10.7682,10.6097,10.6377,3249600.0
2011-08-11 15:50:00,11.41,11.46,11.24,11.24,2750000.0,10.6377,10.6843,10.4792,10.4792,2750000.0
2011-08-11 15:55:00,11.24,11.34,11.07,11.09,3784400.0,10.4792,10.5724,10.3207,10.3393,3784400.0
2011-08-12 09:30:00,11.37,11.66,11.27,11.57,4518400.0,10.6004,10.8707,10.5071,10.7868,4518400.0
2011-08-12 09:35:00,11.58,11.6,11.2,11.27,3776800.0,10.7961,10.8148,10.4419,10.5071,3776800.0
2011-08-12 09:40:00,11.26,11.34,11.14,11.31,3085600.0,10.4978,10.5724,10.3859,10.5444,3085600.0
2011-08-12 09:45:00,11.31,11.51,11.29,11.48,2606800.0,10.5444,10.7309,10.5258,10.7029,2606800.0
2011-08-12 09:50:00,11.48,11.49,11.25,11.29,1498400.0,10.7029,10.7122,10.4885,10.5258,1498400.0
2011-08-12 09:55:00,11.38,11.38,11.01,11.18,4671200.0,10.6097,10.6097,10.2647,10.4232,4671200.0
2011-08-12 10:00:00,11.18,11.22,10.83,10.95,3745200.0,10.4232,10.4605,10.0969,10.2088,3745200.0
2011-08-12 10:05:00,10.95,11.04,10.85,10.92,2614000.0,10.2088,10.2927,10.1156,10.1808,2614000.0
2011-08-12 10:10:00,10.92,11.16,10.8,11.13,2752800.0,10.1808,10.4046,10.0689,10.3766,2752800.0
2011-08-12 10:15:00,11.13,11.25,11.12,11.17,2134000.0,10.3766,10.4885,10.3673,10.4139,2134000.0
2011-08-12 10:20:00,11.17,11.21,11.0,11.06,1644400.0,10.4139,10.4512,10.2554,10.3113,1644400.0
2011-08-12 10:25:00,11.05,11.23,11.05,11.17,1576000.0,10.302,10.4698,10.302,10.4139,1576000.0
2011-08-12 10:30:00,11.16,11.23,11.07,11.16,1144800.0,10.4046,10.4698,10.3207,10.4046,1144800.0
2011-08-12 10:35:00,11.15,11.32,11.15,11.28,1986000.0,10.3953,10.5537,10.3953,10.5165,1986000.0
2011-08-12 10:40:00,11.27,11.28,11.04,11.06,2116000.0,10.5071,10.5165,10.2927,10.3113,2116000.0
2011-08-12 10:45:00,11.06,11.15,11.04,11.05,1360800.0,10.3113,10.3953,10.2927,10.302,1360800.0
2011-08-12 10:50:00,11.05,11.11,10.98,11.1,1524800.0,10.302,10.358,10.2368,10.3486,1524800.0
2011-08-12 10:55:00,11.11,11.19,11.03,11.15,1760000.0,10.358,10.4325,10.2834,10.3953,1760000.0
2011-08-12 11:00:00,11.15,11.2,10.99,10.99,1450800.0,10.3953,10.4419,10.2461,10.2461,1450800.0
2011-08-12 11:05:00,11.0,11.15,10.99,11.12,783600.0,10.2554,10.3953,10.2461,10.3673,783600.0
2011-08-12 11:10:00,11.13,11.19,11.09,11.15,882800.0,10.3766,10.4325,10.3393,10.3953,882800.0
2011-08-12 11:15:00,11.15,11.21,11.12,11.14,1265600.0,10.3953,10.4512,10.3673,10.3859,1265600.0
2011-08-12 11:20:00,11.14,11.14,11.04,11.06,1310400.0,10.3859,10.3859,10.2927,10.3113,1310400.0
2011-08-12 11:25:00,11.06,11.19,11.05,11.12,836000.0,10.3113,10.4325,10.302,10.3673,836000.0
2011-08-12 11:30:00,11.12,11.21,11.09,11.16,916800.0,10.3673,10.4512,10.3393,10.4046,916800.0
2011-08-12 11:35:00,11.16,11.31,11.16,11.25,1496800.0,10.4046,10.5444,10.4046,10.4885,1496800.0
2011-08-12 11:40:00,11.25,11.32,11.21,11.31,1522400.0,10.4885,10.5537,10.4512,10.5444,1522400.0
2011-08-12 11:45:00,11.32,11.42,11.32,11.4,1528800.0,10.5537,10.647,10.5537,10.6283,1528800.0
2011-08-12 11:50:00,11.39,11.52,11.38,11.51,1361600.0,10.619,10.7402,10.6097,10.7309,1361600.0
2011-08-12 11:55:00,11.51,11.55,11.39,11.47,2003200.0,10.7309,10.7682,10.619,10.6936,2003200.0
2011-08-12 12:00:00,11.47,11.52,11.42,11.47,1093600.0,10.6936,10.7402,10.647,10.6936,1093600.0
2011-08-12 12:05:00,11.47,11.49,11.42,11.42,412000.0,10.6936,10.7122,10.647,10.647,412000.0
2011-08-12 12:10:00,11.42,11.43,11.32,11.34,963600.0,10.647,10.6563,10.5537,10.5724,963600.0
2011-08-12 12:15:00,11.34,11.44,11.33,11.43,966800.0,10.5724,10.6656,10.5631,10.6563,966800.0
2011-08-12 12:20:00,11.42,11.43,11.34,11.35,829200.0,10.647,10.6563,10.5724,10.5817,829200.0
2011-08-12 12:25:00,11.34,11.38,11.26,11.37,1095600.0,10.5724,10.6097,10.4978,10.6004,1095600.0
2011-08-12 12:30:00,11.38,11.39,11.28,11.37,934400.0,10.6097,10.619,10.5165,10.6004,934400.0
2011-08-12 12:35:00,11.37,11.38,11.22,11.25,862000.0,10.6004,10.6097,10.4605,10.4885,862000.0
2011-08-12 12:40:00,11.25,11.34,11.22,11.31,727200.0,10.4885,10.5724,10.4605,10.5444,727200.0
2011-08-12 12:45:00,11.32,11.32,11.15,11.15,981200.0,10.5537,10.5537,10.3953,10.3953,981200.0
2011-08-12 12:50:00,11.15,11.22,11.14,11.22,1116000.0,10.3953,10.4605,10.3859,10.4605,1116000.0
2011-08-12 12:55:00,11.22,11.3,11.2,11.29,757600.0,10.4605,10.5351,10.4419,10.5258,757600.0
2011-08-12 13:00:00,11.29,11.34,11.28,11.31,536800.0,10.5258,10.5724,10.5165,10.5444,536800.0
2011-08-12 13:05:00,11.31,11.34,11.27,11.28,637200.0,10.5444,10.5724,10.5071,10.5165,637200.0
2011-08-12 13:10:00,11.28,11.33,11.24,11.25,626000.0,10.5165,10.5631,10.4792,10.4885,626000.0
2011-08-12 13:15:00,11.25,11.29,11.22,11.28,381600.0,10.4885,10.5258,10.4605,10.5165,381600.0
2011-08-12 13:20:00,11.29,11.33,11.19,11.2,956800.0,10.5258,10.5631,10.4325,10.4419,956800.0
2011-08-12 13:25:00,11.21,11.24,11.17,11.24,423200.0,10.4512,10.4792,10.4139,10.4792,423200.0
2011-08-12 13:30:00,11.24,11.24,11.19,11.2,390800.0,10.4792,10.4792,10.4325,10.4419,390800.0
2011-08-12 13:35:00,11.2,11.35,11.19,11.33,940400.0,10.4419,10.5817,10.4325,10.5631,940400.0
2011-08-12 13:40:00,11.33,11.37,11.3,11.32,810400.0,10.5631,10.6004,10.5351,10.5537,810400.0
2011-08-12 13:45:00,11.33,11.33,11.31,11.31,346000.0,10.5631,10.5631,10.5444,10.5444,346000.0
2011-08-12 13:50:00,11.31,11.36,11.31,11.35,341600.0,10.5444,10.591,10.5444,10.5817,341600.0
2011-08-12 13:55:00,11.36,11.37,11.32,11.36,400800.0,10.591,10.6004,10.5537,10.591,400800.0
2011-08-12 14:00:00,11.37,11.45,11.37,11.41,806400.0,10.6004,10.6749,10.6004,10.6377,806400.0
2011-08-12 14:05:00,11.42,11.48,11.42,11.47,406400.0,10.647,10.7029,10.647,10.6936,406400.0
2011-08-12 14:10:00,11.48,11.48,11.27,11.35,1301600.0,10.7029,10.7029,10.5071,10.5817,1301600.0
2011-08-12 14:15:00,11.35,11.39,11.19,11.26,1777600.0,10.5817,10.619,10.4325,10.4978,1777600.0
2011-08-12 14:20:00,11.26,11.26,11.07,11.11,1479200.0,10.4978,10.4978,10.3207,10.358,1479200.0
2011-08-12 14:25:00,11.11,11.25,11.1,11.16,1174800.0,10.358,10.4885,10.3486,10.4046,1174800.0
2011-08-12 14:30:00,11.16,11.22,11.1,11.12,679600.0,10.4046,10.4605,10.3486,10.3673,679600.0
2011-08-12 14:35:00,11.13,11.15,11.02,11.04,988800.0,10.3766,10.3953,10.2741,10.2927,988800.0
2011-08-12 14:40:00,11.03,11.17,11.01,11.15,1014400.0,10.2834,10.4139,10.2647,10.3953,1014400.0
2011-08-12 14:45:00,11.15,11.22,11.13,11.13,1003600.0,10.3953,10.4605,10.3766,10.3766,1003600.0
2011-08-12 14:50:00,11.13,11.18,11.05,11.17,823600.0,10.3766,10.4232,10.302,10.4139,823600.0
2011-08-12 14:55:00,11.18,11.21,11.13,11.17,715600.0,10.4232,10.4512,10.3766,10.4139,715600.0
2011-08-12 15:00:00,11.17,11.29,11.17,11.22,1642400.0,10.4139,10.5258,10.4139,10.4605,1642400.0
2011-08-12 15:05:00,11.22,11.31,11.15,11.15,1186800.0,10.4605,10.5444,10.3953,10.3953,1186800.0
2011-08-12 15:10:00,11.15,11.23,11.13,11.15,1020800.0,10.3953,10.4698,10.3766,10.3953,1020800.0
2011-08-12 15:15:00,11.14,11.2,11.13,11.14,469200.0,10.3859,10.4419,10.3766,10.3859,469200.0
2011-08-12 15:20:00,11.14,11.25,11.14,11.22,713200.0,10.3859,10.4885,10.3859,10.4605,713200.0
2011-08-12 15:25:00,11.22,11.23,11.16,11.19,708800.0,10.4605,10.4698,10.4046,10.4325,708800.0
2011-08-12 15:30:00,11.2,11.22,11.06,11.11,1940400.0,10.4419,10.4605,10.3113,10.358,1940400.0
2011-08-12 15:35:00,11.11,11.18,11.09,11.15,798800.0,10.358,10.4232,10.3393,10.3953,798800.0
2011-08-12 15:40:00,11.15,11.23,11.14,11.17,1190400.0,10.3953,10.4698,10.3859,10.4139,1190400.0
2011-08-12 15:45:00,11.18,11.21,11.12,11.16,1010000.0,10.4232,10.4512,10.3673,10.4046,1010000.0
2011-08-12 15:50:00,11.16,11.22,11.16,11.19,1094000.0,10.4046,10.4605,10.4046,10.4325,1094000.0
2011-08-12 15:55:00,11.2,11.27,11.2,11.25,1816000.0,10.4419,10.5071,10.4419,10.4885,1816000.0
2011-08-15 09:30:00,11.64,11.91,11.64,11.86,2833600.0,10.8521,11.1038,10.8521,11.0572,2833600.0
2011-08-15 09:35:00,11.86,11.92,11.75,11.85,1902800.0,11.0572,11.1131,10.9546,11.0479,1902800.0
2011-08-15 09:40:00,11.84,11.92,11.83,11.84,2010800.0,11.0385,11.1131,11.0292,11.0385,2010800.0
2011-08-15 09:45:00,11.85,11.87,11.75,11.86,1233600.0,11.0479,11.0665,10.9546,11.0572,1233600.0
2011-08-15 09:50:00,11.86,11.91,11.72,11.72,1533600.0,11.0572,11.1038,10.9267,10.9267,1533600.0
2011-08-15 09:55:00,11.75,11.78,11.7,11.75,1269600.0,10.9546,10.9826,10.908,10.9546,1269600.0
2011-08-15 10:00:00,11.74,11.84,11.67,11.68,2522400.0,10.9453,11.0385,10.8801,10.8894,2522400.0
2011-08-15 10:05:00,11.68,11.79,11.67,11.77,1140000.0,10.8894,10.9919,10.8801,10.9733,1140000.0
2011-08-15 10:10:00,11.77,11.84,11.76,11.83,931200.0,10.9733,11.0385,10.964,11.0292,931200.0
2011-08-15 10:15:00,11.84,11.92,11.83,11.91,2375600.0,11.0385,11.1131,11.0292,11.1038,2375600.0
2011-08-15 10:20:00,11.91,12.0,11.89,11.99,1741600.0,11.1038,11.1877,11.0852,11.1784,1741600.0
2011-08-15 10:25:00,11.99,12.0,11.93,11.97,735200.0,11.1784,11.1877,11.1225,11.1597,735200.0
2011-08-15 10:30:00,11.97,11.99,11.89,11.9,863600.0,11.1597,11.1784,11.0852,11.0945,863600.0
2011-08-15 10:35:00,11.9,11.95,11.89,11.9,602400.0,11.0945,11.1411,11.0852,11.0945,602400.0
2011-08-15 10:40:00,11.89,11.89,11.81,11.83,1208800.0,11.0852,11.0852,11.0106,11.0292,1208800.0
2011-08-15 10:45:00,11.83,11.86,11.81,11.85,698000.0,11.0292,11.0572,11.0106,11.0479,698000.0
2011-08-15 10:50:00,11.84,11.91,11.82,11.85,896000.0,11.0385,11.1038,11.0199,11.0479,896000.0
2011-08-15 10:55:00,11.85,11.87,11.8,11.8,883200.0,11.0479,11.0665,11.0013,11.0013,883200.0
2011-08-15 11:00:00,11.8,11.86,11.8,11.83,466400.0,11.0013,11.0572,11.0013,11.0292,466400.0
2011-08-15 11:05:00,11.84,11.85,11.76,11.77,658000.0,11.0385,11.0479,10.964,10.9733,658000.0
2011-08-15 11:10:00,11.77,11.79,11.72,11.75,843600.0,10.9733,10.9919,10.9267,10.9546,843600.0
2011-08-15 11:15:00,11.75,11.75,11.59,11.61,1511600.0,10.9546,10.9546,10.8055,10.8241,1511600.0
2011-08-15 11:20:00,11.6,11.65,11.59,11.64,1057600.0,10.8148,10.8614,10.8055,10.8521,1057600.0
2011-08-15 11:25:00,11.64,11.64,11.55,11.62,1078000.0,10.8521,10.8521,10.7682,10.8334,1078000.0
2011-08-15 11:30:00,11.62,11.62,11.55,11.6,958400.0,10.8334,10.8334,10.7682,10.8148,958400.0
2011-08-15 11:35:00,11.6,11.65,11.59,11.62,842800.0,10.8148,10.8614,10.8055,10.8334,842800.0
2011-08-15 11:40:00,11.62,11.74,11.62,11.73,1232400.0,10.8334,10.9453,10.8334,10.936,1232400.0
2011-08-15 11:45:00,11.74,11.78,11.74,11.75,880800.0,10.9453,10.9826,10.9453,10.9546,880800.0
2011-08-15 11:50:00,11.75,11.79,11.74,11.76,585200.0,10.9546,10.9919,10.9453,10.964,585200.0
2011-08-15 11:55:00,11.77,11.78,11.72,11.72,633600.0,10.9733,10.9826,10.9267,10.9267,633600.0
2011-08-15 12:00:00,11.72,11.8,11.72,11.8,796000.0,10.9267,11.0013,10.9267,11.0013,796000.0
2011-08-15 12:05:00,11.8,11.8,11.68,11.69,1234800.0,11.0013,11.0013,10.8894,10.8987,1234800.0
2011-08-15 12:10:00,11.69,11.75,11.69,11.71,534000.0,10.8987,10.9546,10.8987,10.9173,534000.0
2011-08-15 12:15:00,11.71,11.74,11.7,11.74,296400.0,10.9173,10.9453,10.908,10.9453,296400.0
2011-08-15 12:20:00,11.73,11.74,11.69,11.7,498000.0,10.936,10.9453,10.8987,10.908,498000.0
2011-08-15 12:25:00,11.7,11.77,11.69,11.77,397200.0,10.908,10.9733,10.8987,10.9733,397200.0
2011-08-15 12:30:00,11.77,11.8,11.76,11.77,527200.0,10.9733,11.0013,10.964,10.9733,527200.0
2011-08-15 12:35:00,11.77,11.82,11.74,11.81,507200.0,10.9733,11.0199,10.9453,11.0106,507200.0
2011-08-15 12:40:00,11.81,11.85,11.8,11.84,578400.0,11.0106,11.0479,11.0013,11.0385,578400.0
2011-08-15 12:45:00,11.84,11.87,11.81,11.83,679200.0,11.0385,11.0665,11.0106,11.0292,679200.0
2011-08-15 12:50:00,11.83,11.89,11.83,11.85,775200.0,11.0292,11.0852,11.0292,11.0479,775200.0
2011-08-15 12:55:00,11.85,11.87,11.84,11.87,325600.0,11.0479,11.0665,11.0385,11.0665,325600.0
2011-08-15 13:00:00,11.87,11.91,11.86,11.87,767600.0,11.0665,11.1038,11.0572,11.0665,767600.0
2011-08-15 13:05:00,11.88,11.88,11.8,11.84,944400.0,11.0758,11.0758,11.0013,11.0385,944400.0
2011-08-15 13:10:00,11.85,11.85,11.73,11.77,815600.0,11.0479,11.0479,10.936,10.9733,815600.0
2011-08-15 13:15:00,11.77,11.85,11.77,11.8,564800.0,10.9733,11.0479,10.9733,11.0013,564800.0
2011-08-15 13:20:00,11.79,11.83,11.79,11.82,256400.0,10.9919,11.0292,10.9919,11.0199,256400.0
2011-08-15 13:25:00,11.83,11.88,11.8,11.82,855600.0,11.0292,11.0758,11.0013,11.0199,855600.0
2011-08-15 13:30:00,11.82,11.83,11.74,11.82,525200.0,11.0199,11.0292,10.9453,11.0199,525200.0
2011-08-15 13:35:00,11.82,11.85,11.77,11.78,494800.0,11.0199,11.0479,10.9733,10.9826,494800.0
2011-08-15 13:40:00,11.78,11.85,11.78,11.84,440000.0,10.9826,11.0479,10.9826,11.0385,440000.0
2011-08-15 13:45:00,11.84,11.86,11.79,11.79,476800.0,11.0385,11.0572,10.9919,10.9919,476800.0
2011-08-15 13:50:00,11.79,11.86,11.78,11.83,476800.0,10.9919,11.0572,10.9826,11.0292,476800.0
2011-08-15 13:55:00,11.83,11.86,11.83,11.84,397600.0,11.0292,11.0572,11.0292,11.0385,397600.0
2011-08-15 14:00:00,11.85,11.9,11.83,11.9,489600.0,11.0479,11.0945,11.0292,11.0945,489600.0
2011-08-15 14:05:00,11.9,11.91,11.85,11.87,538000.0,11.0945,11.1038,11.0479,11.0665,538000.0
2011-08-15 14:10:00,11.87,11.89,11.84,11.89,406400.0,11.0665,11.0852,11.0385,11.0852,406400.0
2011-08-15 14:15:00,11.89,11.93,11.89,11.92,626400.0,11.0852,11.1225,11.0852,11.1131,626400.0
2011-08-15 14:20:00,11.92,11.99,11.92,11.96,950400.0,11.1131,11.1784,11.1131,11.1504,950400.0
2011-08-15 14:25:00,11.95,12.03,11.94,12.02,1086800.0,11.1411,11.2157,11.1318,11.2064,1086800.0
2011-08-15 14:30:00,12.02,12.05,11.9,11.9,1908000.0,11.2064,11.2343,11.0945,11.0945,1908000.0
2011-08-15 14:35:00,11.9,11.93,11.88,11.89,715600.0,11.0945,11.1225,11.0758,11.0852,715600.0
2011-08-15 14:40:00,11.89,11.98,11.89,11.94,805200.0,11.0852,11.1691,11.0852,11.1318,805200.0
2011-08-15 14:45:00,11.94,12.03,11.94,12.0,829200.0,11.1318,11.2157,11.1318,11.1877,829200.0
2011-08-15 14:50:00,12.0,12.03,11.94,11.96,900000.0,11.1877,11.2157,11.1318,11.1504,900000.0
2011-08-15 14:55:00,11.96,12.04,11.94,12.03,782800.0,11.1504,11.225,11.1318,11.2157,782800.0
2011-08-15 15:00:00,12.04,12.05,11.98,12.05,688000.0,11.225,11.2343,11.1691,11.2343,688000.0
2011-08-15 15:05:00,12.05,12.08,12.02,12.07,1132000.0,11.2343,11.2623,11.2064,11.253,1132000.0
2011-08-15 15:10:00,12.07,12.07,12.0,12.03,630000.0,11.253,11.253,11.1877,11.2157,630000.0
2011-08-15 15:15:00,12.03,12.05,12.0,12.02,530000.0,11.2157,11.2343,11.1877,11.2064,530000.0
2011-08-15 15:20:00,12.03,12.09,11.97,11.97,1141600.0,11.2157,11.2716,11.1597,11.1597,1141600.0
2011-08-15 15:25:00,11.98,12.03,11.95,11.99,1053600.0,11.1691,11.2157,11.1411,11.1784,1053600.0
2011-08-15 15:30:00,11.99,12.06,11.96,12.04,783600.0,11.1784,11.2437,11.1504,11.225,783600.0
2011-08-15 15:35:00,12.04,12.1,12.02,12.07,1089600.0,11.225,11.281,11.2064,11.253,1089600.0
2011-08-15 15:40:00,12.06,12.11,12.04,12.11,863200.0,11.2437,11.2903,11.225,11.2903,863200.0
2011-08-15 15:45:00,12.11,12.15,12.11,12.13,1591200.0,11.2903,11.3276,11.2903,11.3089,1591200.0
2011-08-15 15:50:00,12.13,12.19,12.13,12.13,1488400.0,11.3089,11.3649,11.3089,11.3089,1488400.0
2011-08-15 15:55:00,12.14,12.24,12.13,12.22,2340400.0,11.3182,11.4115,11.3089,11.3928,2340400.0
2011-08-16 09:30:00,11.6,11.72,11.53,11.62,3302000.0,10.8148,10.9267,10.7495,10.8334,3302000.0
2011-08-16 09:35:00,11.63,11.82,11.6,11.72,2392400.0,10.8428,11.0199,10.8148,10.9267,2392400.0
2011-08-16 09:40:00,11.72,11.74,11.65,11.66,1001200.0,10.9267,10.9453,10.8614,10.8707,1001200.0
2011-08-16 09:45:00,11.66,11.66,11.51,11.51,1983600.0,10.8707,10.8707,10.7309,10.7309,1983600.0
2011-08-16 09:50:00,11.51,11.54,11.37,11.46,2743600.0,10.7309,10.7589,10.6004,10.6843,2743600.0
2011-08-16 09:55:00,11.46,11.6,11.44,11.5,1447200.0,10.6843,10.8148,10.6656,10.7216,1447200.0
2011-08-16 10:00:00,11.5,11.63,11.47,11.54,1180400.0,10.7216,10.8428,10.6936,10.7589,1180400.0
2011-08-16 10:05:00,11.54,11.54,11.44,11.49,1054000.0,10.7589,10.7589,10.6656,10.7122,1054000.0
2011-08-16 10:10:00,11.49,11.57,11.48,11.54,979600.0,10.7122,10.7868,10.7029,10.7589,979600.0
2011-08-16 10:15:00,11.54,11.64,11.51,11.63,1232000.0,10.7589,10.8521,10.7309,10.8428,1232000.0
2011-08-16 10:20:00,11.62,11.7,11.59,11.69,1201200.0,10.8334,10.908,10.8055,10.8987,1201200.0
2011-08-16 10:25:00,11.69,11.79,11.68,11.76,1140400.0,10.8987,10.9919,10.8894,10.964,1140400.0
2011-08-16 10:30:00,11.77,11.78,11.68,11.7,770800.0,10.9733,10.9826,10.8894,10.908,770800.0
2011-08-16 10:35:00,11.7,11.74,11.65,11.72,516800.0,10.908,10.9453,10.8614,10.9267,516800.0
2011-08-16 10:40:00,11.72,11.76,11.63,11.66,624800.0,10.9267,10.964,10.8428,10.8707,624800.0
2011-08-16 10:45:00,11.67,11.74,11.61,11.74,642000.0,10.8801,10.9453,10.8241,10.9453,642000.0
2011-08-16 10:50:00,11.74,11.81,11.69,11.8,814000.0,10.9453,11.0106,10.8987,11.0013,814000.0
2011-08-16 10:55:00,11.8,11.87,11.78,11.86,952800.0,11.0013,11.0665,10.9826,11.0572,952800.0
2011-08-16 11:00:00,11.86,11.88,11.74,11.81,1148800.0,11.0572,11.0758,10.9453,11.0106,1148800.0
2011-08-16 11:05:00,11.81,11.86,11.75,11.77,797600.0,11.0106,11.0572,10.9546,10.9733,797600.0
2011-08-16 11:10:00,11.76,11.82,11.72,11.78,533200.0,10.964,11.0199,10.9267,10.9826,533200.0
2011-08-16 11:15:00,11.78,11.78,11.71,11.72,276800.0,10.9826,10.9826,10.9173,10.9267,276800.0
2011-08-16 11:20:00,11.72,11.78,11.7,11.75,669600.0,10.9267,10.9826,10.908,10.9546,669600.0
2011-08-16 11:25:00,11.76,11.78,11.73,11.76,538800.0,10.964,10.9826,10.936,10.964,538800.0
2011-08-16 11:30:00,11.76,11.76,11.67,11.71,651200.0,10.964,10.964,10.8801,10.9173,651200.0
2011-08-16 11:35:00,11.71,11.75,11.7,11.73,295200.0,10.9173,10.9546,10.908,10.936,295200.0
2011-08-16 11:40:00,11.74,11.87,11.72,11.87,923200.0,10.9453,11.0665,10.9267,11.0665,923200.0
2011-08-16 11:45:00,11.87,11.9,11.81,11.83,935200.0,11.0665,11.0945,11.0106,11.0292,935200.0
2011-08-16 11:50:00,11.84,11.86,11.8,11.83,501200.0,11.0385,11.0572,11.0013,11.0292,501200.0
2011-08-16 11:55:00,11.82,11.85,11.79,11.84,552000.0,11.0199,11.0479,10.9919,11.0385,552000.0
2011-08-16 12:00:00,11.84,11.88,11.79,11.79,503200.0,11.0385,11.0758,10.9919,10.9919,503200.0
2011-08-16 12:05:00,11.79,11.96,11.74,11.96,1707600.0,10.9919,11.1504,10.9453,11.1504,1707600.0
2011-08-16 12:10:00,11.96,12.03,11.65,11.87,2899200.0,11.1504,11.2157,10.8614,11.0665,2899200.0
2011-08-16 12:15:00,11.86,11.93,11.7,11.74,1737200.0,11.0572,11.1225,10.908,10.9453,1737200.0
2011-08-16 12:20:00,11.74,11.86,11.69,11.73,1587600.0,10.9453,11.0572,10.8987,10.936,1587600.0
2011-08-16 12:25:00,11.71,11.76,11.47,11.53,2673200.0,10.9173,10.964,10.6936,10.7495,2673200.0
2011-08-16 12:30:00,11.52,11.59,11.41,11.56,1599200.0,10.7402,10.8055,10.6377,10.7775,1599200.0
2011-08-16 12:35:00,11.56,11.63,11.54,11.59,810800.0,10.7775,10.8428,10.7589,10.8055,810800.0
2011-08-16 12:40:00,11.6,11.65,11.55,11.58,650800.0,10.8148,10.8614,10.7682,10.7961,650800.0
2011-08-16 12:45:00,11.58,11.62,11.43,11.52,972000.0,10.7961,10.8334,10.6563,10.7402,972000.0
2011-08-16 12:50:00,11.52,11.56,11.46,11.51,750800.0,10.7402,10.7775,10.6843,10.7309,750800.0
2011-08-16 12:55:00,11.51,11.54,11.44,11.46,529600.0,10.7309,10.7589,10.6656,10.6843,529600.0
2011-08-16 13:00:00,11.47,11.47,11.26,11.33,2248800.0,10.6936,10.6936,10.4978,10.5631,2248800.0
2011-08-16 13:05:00,11.31,11.31,11.14,11.3,2364400.0,10.5444,10.5444,10.3859,10.5351,2364400.0
2011-08-16 13:10:00,11.3,11.32,11.23,11.3,1360400.0,10.5351,10.5537,10.4698,10.5351,1360400.0
2011-08-16 13:15:00,11.3,11.34,11.25,11.27,825600.0,10.5351,10.5724,10.4885,10.5071,825600.0
2011-08-16 13:20:00,11.27,11.39,11.21,11.38,971600.0,10.5071,10.619,10.4512,10.6097,971600.0
2011-08-16 13:25:00,11.38,11.39,11.32,11.33,748400.0,10.6097,10.619,10.5537,10.5631,748400.0
2011-08-16 13:30:00,11.33,11.45,11.29,11.43,1098000.0,10.5631,10.6749,10.5258,10.6563,1098000.0
2011-08-16 13:35:00,11.42,11.46,11.38,11.41,577600.0,10.647,10.6843,10.6097,10.6377,577600.0
2011-08-16 13:40:00,11.42,11.45,11.37,11.4,543600.0,10.647,10.6749,10.6004,10.6283,543600.0
2011-08-16 13:45:00,11.4,11.48,11.38,11.46,793600.0,10.6283,10.7029,10.6097,10.6843,793600.0
2011-08-16 13:50:00,11.46,11.62,11.44,11.58,1316800.0,10.6843,10.8334,10.6656,10.7961,1316800.0
2011-08-16 13:55:00,11.58,11.6,11.54,11.54,879200.0,10.7961,10.8148,10.7589,10.7589,879200.0
2011-08-16 14:00:00,11.54,11.66,11.53,11.6,908400.0,10.7589,10.8707,10.7495,10.8148,908400.0
2011-08-16 14:05:00,11.61,11.66,11.6,11.62,906800.0,10.8241,10.8707,10.8148,10.8334,906800.0
2011-08-16 14:10:00,11.62,11.74,11.62,11.72,903200.0,10.8334,10.9453,10.8334,10.9267,903200.0
2011-08-16 14:15:00,11.72,11.74,11.61,11.65,874400.0,10.9267,10.9453,10.8241,10.8614,874400.0
2011-08-16 14:20:00,11.64,11.69,11.56,11.56,737600.0,10.8521,10.8987,10.7775,10.7775,737600.0
2011-08-16 14:25:00,11.56,11.59,11.53,11.57,647600.0,10.7775,10.8055,10.7495,10.7868,647600.0
2011-08-16 14:30:00,11.56,11.59,11.49,11.51,723200.0,10.7775,10.8055,10.7122,10.7309,723200.0
2011-08-16 14:35:00,11.52,11.55,11.42,11.48,827200.0,10.7402,10.7682,10.647,10.7029,827200.0
2011-08-16 14:40:00,11.48,11.53,11.46,11.53,587600.0,10.7029,10.7495,10.6843,10.7495,587600.0
2011-08-16 14:45:00,11.52,11.54,11.49,11.51,620400.0,10.7402,10.7589,10.7122,10.7309,620400.0
2011-08-16 14:50:00,11.52,11.52,11.4,11.44,882400.0,10.7402,10.7402,10.6283,10.6656,882400.0
2011-08-16 14:55:00,11.44,11.47,11.37,11.38,596000.0,10.6656,10.6936,10.6004,10.6097,596000.0
2011-08-16 15:00:00,11.38,11.46,11.36,11.43,812000.0,10.6097,10.6843,10.591,10.6563,812000.0
2011-08-16 15:05:00,11.44,11.55,11.42,11.55,928400.0,10.6656,10.7682,10.647,10.7682,928400.0
2011-08-16 15:10:00,11.55,11.61,11.53,11.53,1004000.0,10.7682,10.8241,10.7495,10.7495,1004000.0
2011-08-16 15:15:00,11.54,11.64,11.51,11.64,997600.0,10.7589,10.8521,10.7309,10.8521,997600.0
2011-08-16 15:20:00,11.64,11.68,11.6,11.68,1093600.0,10.8521,10.8894,10.8148,10.8894,1093600.0
2011-08-16 15:25:00,11.69,11.82,11.68,11.82,1616000.0,10.8987,11.0199,10.8894,11.0199,1616000.0
2011-08-16 15:30:00,11.82,11.83,11.72,11.76,1410400.0,11.0199,11.0292,10.9267,10.964,1410400.0
2011-08-16 15:35:00,11.76,11.79,11.74,11.77,765200.0,10.964,10.9919,10.9453,10.9733,765200.0
2011-08-16 15:40:00,11.77,11.83,11.72,11.81,1300000.0,10.9733,11.0292,10.9267,11.0106,1300000.0
2011-08-16 15:45:00,11.8,11.83,11.64,11.72,1678000.0,11.0013,11.0292,10.8521,10.9267,1678000.0
2011-08-16 15:50:00,11.71,11.72,11.55,11.57,1025600.0,10.9173,10.9267,10.7682,10.7868,1025600.0
2011-08-16 15:55:00,11.57,11.58,11.51,11.53,1322400.0,10.7868,10.7961,10.7309,10.7495,1322400.0
2011-08-17 09:30:00,11.8,11.91,11.74,11.86,2358000.0,11.0013,11.1038,10.9453,11.0572,2358000.0
2011-08-17 09:35:00,11.87,11.96,11.87,11.91,1153600.0,11.0665,11.1504,11.0665,11.1038,1153600.0
2011-08-17 09:40:00,11.91,11.93,11.81,11.84,1214800.0,11.1038,11.1225,11.0106,11.0385,1214800.0
2011-08-17 09:45:00,11.85,12.0,11.85,11.96,2036000.0,11.0479,11.1877,11.0479,11.1504,2036000.0
2011-08-17 09:50:00,11.96,12.05,11.94,12.02,1460800.0,11.1504,11.2343,11.1318,11.2064,1460800.0
2011-08-17 09:55:00,12.02,12.05,11.97,11.98,614800.0,11.2064,11.2343,11.1597,11.1691,614800.0
2011-08-17 10:00:00,11.99,12.02,11.93,11.93,848000.0,11.1784,11.2064,11.1225,11.1225,848000.0
2011-08-17 10:05:00,11.93,11.97,11.9,11.94,1073200.0,11.1225,11.1597,11.0945,11.1318,1073200.0
2011-08-17 10:10:00,11.94,12.02,11.91,12.0,697200.0,11.1318,11.2064,11.1038,11.1877,697200.0
2011-08-17 10:15:00,12.0,12.04,11.97,12.02,705600.0,11.1877,11.225,11.1597,11.2064,705600.0
2011-08-17 10:20:00,12.02,12.06,11.96,11.99,1020000.0,11.2064,11.2437,11.1504,11.1784,1020000.0
2011-08-17 10:25:00,11.99,12.06,11.97,12.06,545200.0,11.1784,11.2437,11.1597,11.2437,545200.0
2011-08-17 10:30:00,12.05,12.06,11.9,11.95,1380400.0,11.2343,11.2437,11.0945,11.1411,1380400.0
2011-08-17 10:35:00,11.95,11.98,11.92,11.95,499200.0,11.1411,11.1691,11.1131,11.1411,499200.0
2011-08-17 10:40:00,11.95,12.01,11.93,11.99,548800.0,11.1411,11.197,11.1225,11.1784,548800.0
2011-08-17 10:45:00,11.98,11.99,11.93,11.97,509600.0,11.1691,11.1784,11.1225,11.1597,509600.0
2011-08-17 10:50:00,11.97,11.99,11.84,11.87,1014000.0,11.1597,11.1784,11.0385,11.0665,1014000.0
2011-08-17 10:55:00,11.88,11.89,11.75,11.75,1581200.0,11.0758,11.0852,10.9546,10.9546,1581200.0
2011-08-17 11:00:00,11.75,11.83,11.74,11.83,1377200.0,10.9546,11.0292,10.9453,11.0292,1377200.0
2011-08-17 11:05:00,11.83,11.88,11.82,11.84,1106800.0,11.0292,11.0758,11.0199,11.0385,1106800.0
2011-08-17 11:10:00,11.84,11.9,11.84,11.87,698000.0,11.0385,11.0945,11.0385,11.0665,698000.0
2011-08-17 11:15:00,11.87,11.88,11.77,11.78,550400.0,11.0665,11.0758,10.9733,10.9826,550400.0
2011-08-17 11:20:00,11.78,11.82,11.77,11.78,559600.0,10.9826,11.0199,10.9733,10.9826,559600.0
2011-08-17 11:25:00,11.78,11.78,11.67,11.7,1452800.0,10.9826,10.9826,10.8801,10.908,1452800.0
2011-08-17 11:30:00,11.71,11.75,11.64,11.66,1018800.0,10.9173,10.9546,10.8521,10.8707,1018800.0
2011-08-17 11:35:00,11.65,11.67,11.59,11.61,1295600.0,10.8614,10.8801,10.8055,10.8241,1295600.0
2011-08-17 11:40:00,11.6,11.63,11.49,11.52,1602400.0,10.8148,10.8428,10.7122,10.7402,1602400.0
2011-08-17 11:45:00,11.52,11.56,11.49,11.54,1116000.0,10.7402,10.7775,10.7122,10.7589,1116000.0
2011-08-17 11:50:00,11.54,11.58,11.52,11.53,1399600.0,10.7589,10.7961,10.7402,10.7495,1399600.0
2011-08-17 11:55:00,11.53,11.53,11.32,11.4,2442400.0,10.7495,10.7495,10.5537,10.6283,2442400.0
2011-08-17 12:00:00,11.38,11.43,11.36,11.37,1508000.0,10.6097,10.6563,10.591,10.6004,1508000.0
2011-08-17 12:05:00,11.36,11.39,11.28,11.32,1692400.0,10.591,10.619,10.5165,10.5537,1692400.0
2011-08-17 12:10:00,11.32,11.34,11.26,11.33,1044000.0,10.5537,10.5724,10.4978,10.5631,1044000.0
2011-08-17 12:15:00,11.33,11.34,11.26,11.27,1234400.0,10.5631,10.5724,10.4978,10.5071,1234400.0
2011-08-17 12:20:00,11.27,11.37,11.27,11.37,946800.0,10.5071,10.6004,10.5071,10.6004,946800.0
2011-08-17 12:25:00,11.37,11.43,11.34,11.43,965200.0,10.6004,10.6563,10.5724,10.6563,965200.0
2011-08-17 12:30:00,11.43,11.49,11.42,11.49,1051600.0,10.6563,10.7122,10.647,10.7122,1051600.0
2011-08-17 12:35:00,11.49,11.52,11.45,11.48,699200.0,10.7122,10.7402,10.6749,10.7029,699200.0
2011-08-17 12:40:00,11.48,11.5,11.48,11.49,442400.0,10.7029,10.7216,10.7029,10.7122,442400.0
2011-08-17 12:45:00,11.49,11.49,11.42,11.47,662000.0,10.7122,10.7122,10.647,10.6936,662000.0
2011-08-17 12:50:00,11.47,11.5,11.38,11.4,622800.0,10.6936,10.7216,10.6097,10.6283,622800.0
2011-08-17 12:55:00,11.38,11.39,11.29,11.34,808400.0,10.6097,10.619,10.5258,10.5724,808400.0
2011-08-17 13:00:00,11.34,11.35,11.25,11.32,727600.0,10.5724,10.5817,10.4885,10.5537,727600.0
2011-08-17 13:05:00,11.31,11.35,11.25,11.34,762000.0,10.5444,10.5817,10.4885,10.5724,762000.0
2011-08-17 13:10:00,11.34,11.43,11.32,11.38,660000.0,10.5724,10.6563,10.5537,10.6097,660000.0
2011-08-17 13:15:00,11.38,11.41,11.36,11.4,334800.0,10.6097,10.6377,10.591,10.6283,334800.0
2011-08-17 13:20:00,11.4,11.42,11.29,11.33,654400.0,10.6283,10.647,10.5258,10.5631,654400.0
2011-08-17 13:25:00,11.31,11.31,11.24,11.3,861600.0,10.5444,10.5444,10.4792,10.5351,861600.0
2011-08-17 13:30:00,11.29,11.34,11.26,11.27,506400.0,10.5258,10.5724,10.4978,10.5071,506400.0
2011-08-17 13:35:00,11.27,11.32,11.26,11.29,626000.0,10.5071,10.5537,10.4978,10.5258,626000.0
2011-08-17 13:40:00,11.29,11.29,11.21,11.23,1887600.0,10.5258,10.5258,10.4512,10.4698,1887600.0
2011-08-17 13:45:00,11.23,11.3,11.22,11.29,417600.0,10.4698,10.5351,10.4605,10.5258,417600.0
2011-08-17 13:50:00,11.29,11.36,11.27,11.36,759200.0,10.5258,10.591,10.5071,10.591,759200.0
2011-08-17 13:55:00,11.36,11.36,11.25,11.27,761200.0,10.591,10.591,10.4885,10.5071,761200.0
2011-08-17 14:00:00,11.27,11.37,11.26,11.34,820000.0,10.5071,10.6004,10.4978,10.5724,820000.0
2011-08-17 14:05:00,11.33,11.36,11.31,11.34,391200.0,10.5631,10.591,10.5444,10.5724,391200.0
2011-08-17 14:10:00,11.34,11.42,11.34,11.38,806800.0,10.5724,10.647,10.5724,10.6097,806800.0
2011-08-17 14:15:00,11.38,11.45,11.35,11.44,820400.0,10.6097,10.6749,10.5817,10.6656,820400.0
2011-08-17 14:20:00,11.45,11.47,11.4,11.43,855600.0,10.6749,10.6936,10.6283,10.6563,855600.0
2011-08-17 14:25:00,11.43,11.43,11.37,11.39,394000.0,10.6563,10.6563,10.6004,10.619,394000.0
2011-08-17 14:30:00,11.38,11.43,11.36,11.37,316800.0,10.6097,10.6563,10.591,10.6004,316800.0
2011-08-17 14:35:00,11.37,11.37,11.32,11.32,419600.0,10.6004,10.6004,10.5537,10.5537,419600.0
2011-08-17 14:40:00,11.32,11.41,11.31,11.38,574800.0,10.5537,10.6377,10.5444,10.6097,574800.0
2011-08-17 14:45:00,11.39,11.39,11.34,11.38,269600.0,10.619,10.619,10.5724,10.6097,269600.0
2011-08-17 14:50:00,11.38,11.44,11.35,11.42,350400.0,10.6097,10.6656,10.5817,10.647,350400.0
2011-08-17 14:55:00,11.43,11.47,11.42,11.46,556400.0,10.6563,10.6936,10.647,10.6843,556400.0
2011-08-17 15:00:00,11.46,11.46,11.39,11.43,414400.0,10.6843,10.6843,10.619,10.6563,414400.0
2011-08-17 15:05:00,11.43,11.5,11.41,11.49,782400.0,10.6563,10.7216,10.6377,10.7122,782400.0
2011-08-17 15:10:00,11.49,11.54,11.47,11.48,929200.0,10.7122,10.7589,10.6936,10.7029,929200.0
2011-08-17 15:15:00,11.48,11.51,11.43,11.51,686800.0,10.7029,10.7309,10.6563,10.7309,686800.0
2011-08-17 15:20:00,11.51,11.53,11.45,11.49,593200.0,10.7309,10.7495,10.6749,10.7122,593200.0
2011-08-17 15:25:00,11.49,11.52,11.46,11.48,630400.0,10.7122,10.7402,10.6843,10.7029,630400.0
2011-08-17 15:30:00,11.48,11.5,11.42,11.42,528800.0,10.7029,10.7216,10.647,10.647,528800.0
2011-08-17 15:35:00,11.42,11.46,11.38,11.43,581600.0,10.647,10.6843,10.6097,10.6563,581600.0
2011-08-17 15:40:00,11.43,11.47,11.41,11.45,543600.0,10.6563,10.6936,10.6377,10.6749,543600.0
2011-08-17 15:45:00,11.45,11.52,11.44,11.51,1131600.0,10.6749,10.7402,10.6656,10.7309,1131600.0
2011-08-17 15:50:00,11.51,11.52,11.43,11.45,1058000.0,10.7309,10.7402,10.6563,10.6749,1058000.0
2011-08-17 15:55:00,11.45,11.55,11.45,11.54,1550400.0,10.6749,10.7682,10.6749,10.7589,1550400.0
2011-08-18 09:30:00,10.38,10.45,10.26,10.3,3716800.0,9.6774,9.7426,9.5655,9.6028,3716800.0
2011-08-18 09:35:00,10.29,10.29,10.15,10.23,2884800.0,9.5935,9.5935,9.4629,9.5375,2884800.0
2011-08-18 09:40:00,10.23,10.27,10.09,10.13,1894400.0,9.5375,9.5748,9.407,9.4443,1894400.0
2011-08-18 09:45:00,10.12,10.15,10.08,10.11,1924400.0,9.435,9.4629,9.3977,9.4257,1924400.0
2011-08-18 09:50:00,10.11,10.26,10.11,10.2,1984000.0,9.4257,9.5655,9.4257,9.5096,1984000.0
2011-08-18 09:55:00,10.19,10.2,10.09,10.15,1312800.0,9.5002,9.5096,9.407,9.4629,1312800.0
2011-08-18 10:00:00,10.14,10.15,9.67,9.83,5076800.0,9.4536,9.4629,9.0154,9.1646,5076800.0
2011-08-18 10:05:00,9.83,9.83,9.53,9.72,3462800.0,9.1646,9.1646,8.8849,9.0621,3462800.0
2011-08-18 10:10:00,9.72,9.86,9.67,9.83,2463600.0,9.0621,9.1926,9.0154,9.1646,2463600.0
2011-08-18 10:15:00,9.83,10.06,9.8,9.94,2580000.0,9.1646,9.379,9.1366,9.2672,2580000.0
2011-08-18 10:20:00,9.94,10.03,9.87,10.03,1424800.0,9.2672,9.3511,9.2019,9.3511,1424800.0
2011-08-18 10:25:00,10.02,10.11,9.97,10.09,1510800.0,9.3417,9.4257,9.2951,9.407,1510800.0
2011-08-18 10:30:00,10.09,10.11,9.96,10.0,1320400.0,9.407,9.4257,9.2858,9.3231,1320400.0
2011-08-18 10:35:00,10.01,10.08,9.92,10.01,1118000.0,9.3324,9.3977,9.2485,9.3324,1118000.0
2011-08-18 10:40:00,10.01,10.01,9.85,9.89,1112000.0,9.3324,9.3324,9.1833,9.2205,1112000.0
2011-08-18 10:45:00,9.88,9.98,9.83,9.97,1028800.0,9.2112,9.3045,9.1646,9.2951,1028800.0
2011-08-18 10:50:00,9.98,10.06,9.97,10.05,962800.0,9.3045,9.379,9.2951,9.3697,962800.0
2011-08-18 10:55:00,10.05,10.09,9.96,10.09,1325200.0,9.3697,9.407,9.2858,9.407,1325200.0
2011-08-18 11:00:00,10.09,10.1,10.01,10.03,922400.0,9.407,9.4163,9.3324,9.3511,922400.0
2011-08-18 11:05:00,10.03,10.08,9.97,9.98,962400.0,9.3511,9.3977,9.2951,9.3045,962400.0
2011-08-18 11:10:00,9.98,10.04,9.95,9.97,1453600.0,9.3045,9.3604,9.2765,9.2951,1453600.0
2011-08-18 11:15:00,9.97,9.97,9.87,9.9,1346000.0,9.2951,9.2951,9.2019,9.2299,1346000.0
2011-08-18 11:20:00,9.91,9.98,9.9,9.94,992800.0,9.2392,9.3045,9.2299,9.2672,992800.0
2011-08-18 11:25:00,9.94,9.99,9.93,9.96,396000.0,9.2672,9.3138,9.2578,9.2858,396000.0
2011-08-18 11:30:00,9.95,10.09,9.94,10.0,1456000.0,9.2765,9.407,9.2672,9.3231,1456000.0
2011-08-18 11:35:00,10.0,10.07,9.99,10.03,631200.0,9.3231,9.3884,9.3138,9.3511,631200.0
2011-08-18 11:40:00,10.03,10.06,10.0,10.05,693200.0,9.3511,9.379,9.3231,9.3697,693200.0
2011-08-18 11:45:00,10.05,10.21,10.05,10.19,1654800.0,9.3697,9.5189,9.3697,9.5002,1654800.0
2011-08-18 11:50:00,10.19,10.2,10.12,10.15,824400.0,9.5002,9.5096,9.435,9.4629,824400.0
2011-08-18 11:55:00,10.15,10.17,10.13,10.14,386000.0,9.4629,9.4816,9.4443,9.4536,386000.0
2011-08-18 12:00:00,10.14,10.16,10.03,10.05,709600.0,9.4536,9.4723,9.3511,9.3697,709600.0
2011-08-18 12:05:00,10.05,10.09,10.0,10.06,643200.0,9.3697,9.407,9.3231,9.379,643200.0
2011-08-18 12:10:00,10.06,10.15,10.02,10.1,854800.0,9.379,9.4629,9.3417,9.4163,854800.0
2011-08-18 12:15:00,10.1,10.15,10.07,10.1,532800.0,9.4163,9.4629,9.3884,9.4163,532800.0
2011-08-18 12:20:00,10.11,10.14,10.06,10.07,534000.0,9.4257,9.4536,9.379,9.3884,534000.0
2011-08-18 12:25:00,10.08,10.09,10.02,10.03,530800.0,9.3977,9.407,9.3417,9.3511,530800.0
2011-08-18 12:30:00,10.04,10.06,10.0,10.02,607200.0,9.3604,9.379,9.3231,9.3417,607200.0
2011-08-18 12:35:00,10.01,10.03,9.94,9.95,744400.0,9.3324,9.3511,9.2672,9.2765,744400.0
2011-08-18 12:40:00,9.95,9.97,9.93,9.95,390400.0,9.2765,9.2951,9.2578,9.2765,390400.0
2011-08-18 12:45:00,9.94,9.94,9.88,9.9,695200.0,9.2672,9.2672,9.2112,9.2299,695200.0
2011-08-18 12:50:00,9.9,9.92,9.88,9.88,552400.0,9.2299,9.2485,9.2112,9.2112,552400.0
2011-08-18 12:55:00,9.88,9.89,9.86,9.87,599600.0,9.2112,9.2205,9.1926,9.2019,599600.0
2011-08-18 13:00:00,9.86,9.89,9.86,9.87,757600.0,9.1926,9.2205,9.1926,9.2019,757600.0
2011-08-18 13:05:00,9.88,9.88,9.75,9.76,1330400.0,9.2112,9.2112,9.09,9.0993,1330400.0
2011-08-18 13:10:00,9.76,9.78,9.7,9.7,701200.0,9.0993,9.118,9.0434,9.0434,701200.0
2011-08-18 13:15:00,9.7,9.71,9.65,9.7,1138000.0,9.0434,9.0527,8.9968,9.0434,1138000.0
2011-08-18 13:20:00,9.7,9.74,9.68,9.71,950000.0,9.0434,9.0807,9.0248,9.0527,950000.0
2011-08-18 13:25:00,9.72,9.76,9.72,9.72,844400.0,9.0621,9.0993,9.0621,9.0621,844400.0
2011-08-18 13:30:00,9.72,9.74,9.63,9.63,1126800.0,9.0621,9.0807,8.9781,8.9781,1126800.0
2011-08-18 13:35:00,9.63,9.67,9.55,9.56,1880800.0,8.9781,9.0154,8.9036,8.9129,1880800.0
2011-08-18 13:40:00,9.56,9.63,9.55,9.58,1278800.0,8.9129,8.9781,8.9036,8.9315,1278800.0
2011-08-18 13:45:00,9.58,9.65,9.57,9.64,772000.0,8.9315,8.9968,8.9222,8.9875,772000.0
2011-08-18 13:50:00,9.65,9.68,9.59,9.59,863600.0,8.9968,9.0248,8.9409,8.9409,863600.0
2011-08-18 13:55:00,9.59,9.6,9.52,9.59,1040000.0,8.9409,8.9502,8.8756,8.9409,1040000.0
2011-08-18 14:00:00,9.59,9.82,9.59,9.72,2298400.0,8.9409,9.1553,8.9409,9.0621,2298400.0
2011-08-18 14:05:00,9.72,9.72,9.65,9.69,940000.0,9.0621,9.0621,8.9968,9.0341,940000.0
2011-08-18 14:10:00,9.69,9.71,9.58,9.61,1374400.0,9.0341,9.0527,8.9315,8.9595,1374400.0
2011-08-18 14:15:00,9.62,9.74,9.61,9.72,927200.0,8.9688,9.0807,8.9595,9.0621,927200.0
2011-08-18 14:20:00,9.73,9.82,9.66,9.82,1336400.0,9.0714,9.1553,9.0061,9.1553,1336400.0
2011-08-18 14:25:00,9.82,9.83,9.75,9.77,935200.0,9.1553,9.1646,9.09,9.1087,935200.0
2011-08-18 14:30:00,9.76,9.78,9.71,9.74,871200.0,9.0993,9.118,9.0527,9.0807,871200.0
2011-08-18 14:35:00,9.74,9.83,9.73,9.76,829200.0,9.0807,9.1646,9.0714,9.0993,829200.0
2011-08-18 14:40:00,9.76,9.76,9.69,9.71,774400.0,9.0993,9.0993,9.0341,9.0527,774400.0
2011-08-18 14:45:00,9.71,9.72,9.65,9.68,984000.0,9.0527,9.0621,8.9968,9.0248,984000.0
2011-08-18 14:50:00,9.69,9.69,9.59,9.6,1049200.0,9.0341,9.0341,8.9409,8.9502,1049200.0
2011-08-18 14:55:00,9.6,9.65,9.51,9.52,1608800.0,8.9502,8.9968,8.8663,8.8756,1608800.0
2011-08-18 15:00:00,9.53,9.55,9.43,9.43,2206800.0,8.8849,8.9036,8.7917,8.7917,2206800.0
2011-08-18 15:05:00,9.43,9.56,9.43,9.46,1335600.0,8.7917,8.9129,8.7917,8.8197,1335600.0
2011-08-18 15:10:00,9.46,9.54,9.43,9.47,1938000.0,8.8197,8.8942,8.7917,8.829,1938000.0
2011-08-18 15:15:00,9.47,9.49,9.4,9.4,1459200.0,8.829,8.8476,8.7637,8.7637,1459200.0
2011-08-18 15:20:00,9.4,9.42,9.35,9.38,1766000.0,8.7637,8.7824,8.7171,8.7451,1766000.0
2011-08-18 15:25:00,9.38,9.53,9.35,9.51,2126800.0,8.7451,8.8849,8.7171,8.8663,2126800.0
2011-08-18 15:30:00,9.51,9.56,9.44,9.49,1740400.0,8.8663,8.9129,8.801,8.8476,1740400.0
2011-08-18 15:35:00,9.5,9.51,9.39,9.43,1377600.0,8.8569,8.8663,8.7544,8.7917,1377600.0
2011-08-18 15:40:00,9.42,9.45,9.29,9.29,2288800.0,8.7824,8.8103,8.6612,8.6612,2288800.0
2011-08-18 15:45:00,9.29,9.42,9.27,9.38,3018800.0,8.6612,8.7824,8.6425,8.7451,3018800.0
2011-08-18 15:50:00,9.38,9.68,9.34,9.66,3915600.0,8.7451,9.0248,8.7078,9.0061,3915600.0
2011-08-18 15:55:00,9.65,9.71,9.5,9.57,3024800.0,8.9968,9.0527,8.8569,8.9222,3024800.0
2011-08-19 09:30:00,8.96,9.26,8.92,9.22,6009600.0,8.3535,8.6332,8.3162,8.5959,6009600.0
2011-08-19 09:35:00,9.22,9.53,9.22,9.48,3188800.0,8.5959,8.8849,8.5959,8.8383,3188800.0
2011-08-19 09:40:00,9.48,9.74,9.48,9.62,3487200.0,8.8383,9.0807,8.8383,8.9688,3487200.0
2011-08-19 09:45:00,9.62,9.63,9.43,9.43,2424000.0,8.9688,8.9781,8.7917,8.7917,2424000.0
2011-08-19 09:50:00,9.42,9.47,9.26,9.44,3626000.0,8.7824,8.829,8.6332,8.801,3626000.0
2011-08-19 09:55:00,9.44,9.65,9.37,9.61,3732000.0,8.801,8.9968,8.7357,8.9595,3732000.0
2011-08-19 10:00:00,9.62,9.78,9.56,9.72,3714000.0,8.9688,9.118,8.9129,9.0621,3714000.0
2011-08-19 10:05:00,9.72,9.76,9.55,9.67,2145600.0,9.0621,9.0993,8.9036,9.0154,2145600.0
2011-08-19 10:10:00,9.66,9.71,9.58,9.58,1907200.0,9.0061,9.0527,8.9315,8.9315,1907200.0
2011-08-19 10:15:00,9.58,9.85,9.56,9.77,3730800.0,8.9315,9.1833,8.9129,9.1087,3730800.0
2011-08-19 10:20:00,9.77,9.86,9.68,9.8,2137200.0,9.1087,9.1926,9.0248,9.1366,2137200.0
2011-08-19 10:25:00,9.8,9.97,9.8,9.91,2980800.0,9.1366,9.2951,9.1366,9.2392,2980800.0
2011-08-19 10:30:00,9.91,9.93,9.81,9.84,1800800.0,9.2392,9.2578,9.146,9.1739,1800800.0
2011-08-19 10:35:00,9.83,9.85,9.69,9.71,1506000.0,9.1646,9.1833,9.0341,9.0527,1506000.0
2011-08-19 10:40:00,9.72,9.81,9.68,9.72,1580800.0,9.0621,9.146,9.0248,9.0621,1580800.0
2011-08-19 10:45:00,9.72,9.74,9.6,9.71,1778000.0,9.0621,9.0807,8.9502,9.0527,1778000.0
2011-08-19 10:50:00,9.71,9.75,9.62,9.71,986800.0,9.0527,9.09,8.9688,9.0527,986800.0
2011-08-19 10:55:00,9.71,9.77,9.66,9.66,1018000.0,9.0527,9.1087,9.0061,9.0061,1018000.0
2011-08-19 11:00:00,9.67,9.72,9.63,9.66,725600.0,9.0154,9.0621,8.9781,9.0061,725600.0
2011-08-19 11:05:00,9.66,9.66,9.57,9.58,1292000.0,9.0061,9.0061,8.9222,8.9315,1292000.0
2011-08-19 11:10:00,9.58,9.61,9.48,9.49,1371600.0,8.9315,8.9595,8.8383,8.8476,1371600.0
2011-08-19 11:15:00,9.49,9.52,9.44,9.48,1500400.0,8.8476,8.8756,8.801,8.8383,1500400.0
2011-08-19 11:20:00,9.47,9.61,9.47,9.58,1404400.0,8.829,8.9595,8.829,8.9315,1404400.0
2011-08-19 11:25:00,9.58,9.61,9.55,9.56,905200.0,8.9315,8.9595,8.9036,8.9129,905200.0
2011-08-19 11:30:00,9.56,9.64,9.56,9.59,1607600.0,8.9129,8.9875,8.9129,8.9409,1607600.0
2011-08-19 11:35:00,9.59,9.6,9.47,9.55,1513200.0,8.9409,8.9502,8.829,8.9036,1513200.0
2011-08-19 11:40:00,9.55,9.71,9.54,9.69,2421200.0,8.9036,9.0527,8.8942,9.0341,2421200.0
2011-08-19 11:45:00,9.69,9.69,9.57,9.62,1045600.0,9.0341,9.0341,8.9222,8.9688,1045600.0
2011-08-19 11:50:00,9.62,9.69,9.62,9.66,643600.0,8.9688,9.0341,8.9688,9.0061,643600.0
2011-08-19 11:55:00,9.66,9.72,9.61,9.71,1005200.0,9.0061,9.0621,8.9595,9.0527,1005200.0
2011-08-19 12:00:00,9.72,9.74,9.65,9.66,1040400.0,9.0621,9.0807,8.9968,9.0061,1040400.0
2011-08-19 12:05:00,9.66,9.75,9.63,9.68,879600.0,9.0061,9.09,8.9781,9.0248,879600.0
2011-08-19 12:10:00,9.67,9.68,9.63,9.65,451600.0,9.0154,9.0248,8.9781,8.9968,451600.0
2011-08-19 12:15:00,9.65,9.67,9.6,9.62,315600.0,8.9968,9.0154,8.9502,8.9688,315600.0
2011-08-19 12:20:00,9.62,9.63,9.57,9.6,369200.0,8.9688,8.9781,8.9222,8.9502,369200.0
2011-08-19 12:25:00,9.59,9.62,9.57,9.62,380400.0,8.9409,8.9688,8.9222,8.9688,380400.0
2011-08-19 12:30:00,9.62,9.65,9.6,9.62,343200.0,8.9688,8.9968,8.9502,8.9688,343200.0
2011-08-19 12:35:00,9.62,9.65,9.55,9.56,625600.0,8.9688,8.9968,8.9036,8.9129,625600.0
2011-08-19 12:40:00,9.55,9.62,9.53,9.58,414000.0,8.9036,8.9688,8.8849,8.9315,414000.0
2011-08-19 12:45:00,9.58,9.63,9.57,9.63,256400.0,8.9315,8.9781,8.9222,8.9781,256400.0
2011-08-19 12:50:00,9.63,9.64,9.58,9.62,344400.0,8.9781,8.9875,8.9315,8.9688,344400.0
2011-08-19 12:55:00,9.62,9.64,9.56,9.58,344000.0,8.9688,8.9875,8.9129,8.9315,344000.0
2011-08-19 13:00:00,9.57,9.58,9.54,9.58,344800.0,8.9222,8.9315,8.8942,8.9315,344800.0
2011-08-19 13:05:00,9.58,9.63,9.55,9.63,381200.0,8.9315,8.9781,8.9036,8.9781,381200.0
2011-08-19 13:10:00,9.63,9.66,9.59,9.59,426000.0,8.9781,9.0061,8.9409,8.9409,426000.0
2011-08-19 13:15:00,9.59,9.61,9.55,9.6,382400.0,8.9409,8.9595,8.9036,8.9502,382400.0
2011-08-19 13:20:00,9.6,9.61,9.55,9.55,602400.0,8.9502,8.9595,8.9036,8.9036,602400.0
2011-08-19 13:25:00,9.55,9.58,9.54,9.57,546400.0,8.9036,8.9315,8.8942,8.9222,546400.0
2011-08-19 13:30:00,9.57,9.58,9.45,9.47,1015200.0,8.9222,8.9315,8.8103,8.829,1015200.0
2011-08-19 13:35:00,9.47,9.52,9.47,9.47,749200.0,8.829,8.8756,8.829,8.829,749200.0
2011-08-19 13:40:00,9.47,9.47,9.34,9.36,1550400.0,8.829,8.829,8.7078,8.7264,1550400.0
2011-08-19 13:45:00,9.35,9.45,9.35,9.44,828400.0,8.7171,8.8103,8.7171,8.801,828400.0
2011-08-19 13:50:00,9.44,9.44,9.38,9.39,602400.0,8.801,8.801,8.7451,8.7544,602400.0
2011-08-19 13:55:00,9.39,9.44,9.38,9.38,500800.0,8.7544,8.801,8.7451,8.7451,500800.0
2011-08-19 14:00:00,9.38,9.44,9.35,9.35,567200.0,8.7451,8.801,8.7171,8.7171,567200.0
2011-08-19 14:05:00,9.35,9.37,9.27,9.32,866400.0,8.7171,8.7357,8.6425,8.6891,866400.0
2011-08-19 14:10:00,9.32,9.32,9.26,9.32,590000.0,8.6891,8.6891,8.6332,8.6891,590000.0
2011-08-19 14:15:00,9.31,9.31,9.21,9.22,938800.0,8.6798,8.6798,8.5866,8.5959,938800.0
2011-08-19 14:20:00,9.21,9.22,9.12,9.17,1793600.0,8.5866,8.5959,8.5027,8.5493,1793600.0
2011-08-19 14:25:00,9.17,9.21,9.16,9.19,840800.0,8.5493,8.5866,8.54,8.5679,840800.0
2011-08-19 14:30:00,9.19,9.21,9.12,9.12,816800.0,8.5679,8.5866,8.5027,8.5027,816800.0
2011-08-19 14:35:00,9.12,9.23,9.1,9.23,1124400.0,8.5027,8.6052,8.484,8.6052,1124400.0
2011-08-19 14:40:00,9.23,9.3,9.19,9.3,898000.0,8.6052,8.6705,8.5679,8.6705,898000.0
2011-08-19 14:45:00,9.3,9.3,9.17,9.18,882000.0,8.6705,8.6705,8.5493,8.5586,882000.0
2011-08-19 14:50:00,9.18,9.22,9.05,9.12,1742400.0,8.5586,8.5959,8.4374,8.5027,1742400.0
2011-08-19 14:55:00,9.12,9.13,9.08,9.08,774000.0,8.5027,8.512,8.4654,8.4654,774000.0
2011-08-19 15:00:00,9.08,9.11,9.02,9.06,1154800.0,8.4654,8.4933,8.4094,8.4467,1154800.0
2011-08-19 15:05:00,9.06,9.1,9.0,9.04,933200.0,8.4467,8.484,8.3908,8.4281,933200.0
2011-08-19 15:10:00,9.03,9.06,8.99,9.01,1229200.0,8.4188,8.4467,8.3815,8.4001,1229200.0
2011-08-19 15:15:00,9.01,9.06,8.95,9.04,1510800.0,8.4001,8.4467,8.3442,8.4281,1510800.0
2011-08-19 15:20:00,9.04,9.21,9.04,9.13,2002000.0,8.4281,8.5866,8.4281,8.512,2002000.0
2011-08-19 15:25:00,9.13,9.18,9.09,9.13,1509200.0,8.512,8.5586,8.4747,8.512,1509200.0
2011-08-19 15:30:00,9.13,9.14,9.04,9.04,1132000.0,8.512,8.5213,8.4281,8.4281,1132000.0
2011-08-19 15:35:00,9.04,9.1,9.0,9.05,1086400.0,8.4281,8.484,8.3908,8.4374,1086400.0
2011-08-19 15:40:00,9.05,9.08,8.98,9.04,1200000.0,8.4374,8.4654,8.3721,8.4281,1200000.0
2011-08-19 15:45:00,9.04,9.09,9.01,9.08,1222000.0,8.4281,8.4747,8.4001,8.4654,1222000.0
2011-08-19 15:50:00,9.08,9.12,9.03,9.06,1964800.0,8.4654,8.5027,8.4188,8.4467,1964800.0
2011-08-19 15:55:00,9.05,9.06,8.99,9.06,2462400.0,8.4374,8.4467,8.3815,8.4467,2462400.0
2011-08-22 09:30:00,9.83,9.85,9.64,9.65,2702400.0,9.1646,9.1833,8.9875,8.9968,2702400.0
2011-08-22 09:35:00,9.65,9.71,9.53,9.59,2749600.0,8.9968,9.0527,8.8849,8.9409,2749600.0
2011-08-22 09:40:00,9.58,9.66,9.46,9.53,2327600.0,8.9315,9.0061,8.8197,8.8849,2327600.0
2011-08-22 09:45:00,9.52,9.53,9.41,9.53,2390800.0,8.8756,8.8849,8.773,8.8849,2390800.0
2011-08-22 09:50:00,9.53,9.56,9.38,9.38,1804800.0,8.8849,8.9129,8.7451,8.7451,1804800.0
2011-08-22 09:55:00,9.38,9.47,9.38,9.41,1392800.0,8.7451,8.829,8.7451,8.773,1392800.0
2011-08-22 10:00:00,9.42,9.51,9.4,9.44,1099600.0,8.7824,8.8663,8.7637,8.801,1099600.0
2011-08-22 10:05:00,9.44,9.44,9.32,9.32,1495200.0,8.801,8.801,8.6891,8.6891,1495200.0
2011-08-22 10:10:00,9.33,9.36,9.27,9.34,2060000.0,8.6985,8.7264,8.6425,8.7078,2060000.0
2011-08-22 10:15:00,9.34,9.42,9.3,9.41,1926800.0,8.7078,8.7824,8.6705,8.773,1926800.0
2011-08-22 10:20:00,9.4,9.44,9.37,9.41,1297600.0,8.7637,8.801,8.7357,8.773,1297600.0
2011-08-22 10:25:00,9.42,9.5,9.38,9.42,1400400.0,8.7824,8.8569,8.7451,8.7824,1400400.0
2011-08-22 10:30:00,9.42,9.49,9.4,9.43,784400.0,8.7824,8.8476,8.7637,8.7917,784400.0
2011-08-22 10:35:00,9.44,9.44,9.34,9.38,1133200.0,8.801,8.801,8.7078,8.7451,1133200.0
2011-08-22 10:40:00,9.38,9.4,9.33,9.34,633600.0,8.7451,8.7637,8.6985,8.7078,633600.0
2011-08-22 10:45:00,9.34,9.44,9.33,9.4,834000.0,8.7078,8.801,8.6985,8.7637,834000.0
2011-08-22 10:50:00,9.4,9.46,9.28,9.29,1311600.0,8.7637,8.8197,8.6518,8.6612,1311600.0
2011-08-22 10:55:00,9.29,9.33,9.2,9.22,2050800.0,8.6612,8.6985,8.5773,8.5959,2050800.0
2011-08-22 11:00:00,9.21,9.28,9.19,9.26,1467600.0,8.5866,8.6518,8.5679,8.6332,1467600.0
2011-08-22 11:05:00,9.27,9.27,9.2,9.25,696000.0,8.6425,8.6425,8.5773,8.6239,696000.0
2011-08-22 11:10:00,9.25,9.25,9.15,9.17,1628400.0,8.6239,8.6239,8.5306,8.5493,1628400.0
2011-08-22 11:15:00,9.17,9.2,9.09,9.12,2402800.0,8.5493,8.5773,8.4747,8.5027,2402800.0
2011-08-22 11:20:00,9.11,9.11,9.01,9.04,2099200.0,8.4933,8.4933,8.4001,8.4281,2099200.0
2011-08-22 11:25:00,9.04,9.12,9.01,9.11,1634000.0,8.4281,8.5027,8.4001,8.4933,1634000.0
2011-08-22 11:30:00,9.12,9.15,9.07,9.08,1363200.0,8.5027,8.5306,8.4561,8.4654,1363200.0
2011-08-22 11:35:00,9.08,9.08,8.9,8.95,2515600.0,8.4654,8.4654,8.2976,8.3442,2515600.0
2011-08-22 11:40:00,8.96,8.97,8.85,8.85,1889600.0,8.3535,8.3628,8.2509,8.2509,1889600.0
2011-08-22 11:45:00,8.85,8.95,8.83,8.95,2070400.0,8.2509,8.3442,8.2323,8.3442,2070400.0
2011-08-22 11:50:00,8.95,8.95,8.83,8.83,1437600.0,8.3442,8.3442,8.2323,8.2323,1437600.0
2011-08-22 11:55:00,8.83,8.87,8.78,8.84,1402400.0,8.2323,8.2696,8.1857,8.2416,1402400.0
2011-08-22 12:00:00,8.84,8.87,8.83,8.86,1256000.0,8.2416,8.2696,8.2323,8.2603,1256000.0
2011-08-22 12:05:00,8.86,9.0,8.85,8.99,1645600.0,8.2603,8.3908,8.2509,8.3815,1645600.0
2011-08-22 12:10:00,8.99,9.05,8.97,9.02,1100800.0,8.3815,8.4374,8.3628,8.4094,1100800.0
2011-08-22 12:15:00,9.03,9.06,8.95,9.06,1199200.0,8.4188,8.4467,8.3442,8.4467,1199200.0
2011-08-22 12:20:00,9.06,9.11,9.0,9.0,1648400.0,8.4467,8.4933,8.3908,8.3908,1648400.0
2011-08-22 12:25:00,9.0,9.09,8.97,8.99,1046800.0,8.3908,8.4747,8.3628,8.3815,1046800.0
2011-08-22 12:30:00,8.99,9.06,8.93,8.94,878800.0,8.3815,8.4467,8.3255,8.3349,878800.0
2011-08-22 12:35:00,8.94,9.01,8.92,9.0,566800.0,8.3349,8.4001,8.3162,8.3908,566800.0
2011-08-22 12:40:00,9.01,9.07,8.94,9.05,1009200.0,8.4001,8.4561,8.3349,8.4374,1009200.0
2011-08-22 12:45:00,9.05,9.2,9.04,9.18,1177600.0,8.4374,8.5773,8.4281,8.5586,1177600.0
2011-08-22 12:50:00,9.18,9.24,9.11,9.24,1192000.0,8.5586,8.6145,8.4933,8.6145,1192000.0
2011-08-22 12:55:00,9.24,9.28,9.21,9.26,1763600.0,8.6145,8.6518,8.5866,8.6332,1763600.0
2011-08-22 13:00:00,9.26,9.31,9.21,9.3,1054800.0,8.6332,8.6798,8.5866,8.6705,1054800.0
2011-08-22 13:05:00,9.3,9.33,9.27,9.27,1390000.0,8.6705,8.6985,8.6425,8.6425,1390000.0
2011-08-22 13:10:00,9.27,9.28,9.21,9.21,736000.0,8.6425,8.6518,8.5866,8.5866,736000.0
2011-08-22 13:15:00,9.22,9.27,9.18,9.24,597600.0,8.5959,8.6425,8.5586,8.6145,597600.0
2011-08-22 13:20:00,9.24,9.3,9.22,9.24,720400.0,8.6145,8.6705,8.5959,8.6145,720400.0
2011-08-22 13:25:00,9.23,9.24,9.16,9.18,801200.0,8.6052,8.6145,8.54,8.5586,801200.0
2011-08-22 13:30:00,9.18,9.23,9.12,9.13,1002400.0,8.5586,8.6052,8.5027,8.512,1002400.0
2011-08-22 13:35:00,9.12,9.13,9.06,9.12,949200.0,8.5027,8.512,8.4467,8.5027,949200.0
2011-08-22 13:40:00,9.12,9.17,9.11,9.13,915200.0,8.5027,8.5493,8.4933,8.512,915200.0
2011-08-22 13:45:00,9.13,9.13,9.04,9.06,874800.0,8.512,8.512,8.4281,8.4467,874800.0
2011-08-22 13:50:00,9.06,9.08,8.97,9.0,883200.0,8.4467,8.4654,8.3628,8.3908,883200.0
2011-08-22 13:55:00,9.01,9.14,9.0,9.13,636400.0,8.4001,8.5213,8.3908,8.512,636400.0
2011-08-22 14:00:00,9.13,9.16,9.06,9.09,747600.0,8.512,8.54,8.4467,8.4747,747600.0
2011-08-22 14:05:00,9.08,9.18,9.07,9.1,726800.0,8.4654,8.5586,8.4561,8.484,726800.0
2011-08-22 14:10:00,9.1,9.16,9.09,9.11,843200.0,8.484,8.54,8.4747,8.4933,843200.0
2011-08-22 14:15:00,9.12,9.21,9.05,9.08,1382800.0,8.5027,8.5866,8.4374,8.4654,1382800.0
2011-08-22 14:20:00,9.09,9.18,9.09,9.11,609600.0,8.4747,8.5586,8.4747,8.4933,609600.0
2011-08-22 14:25:00,9.12,9.14,9.05,9.1,800400.0,8.5027,8.5213,8.4374,8.484,800400.0
2011-08-22 14:30:00,9.09,9.12,9.03,9.08,807600.0,8.4747,8.5027,8.4188,8.4654,807600.0
2011-08-22 14:35:00,9.09,9.12,9.03,9.05,818400.0,8.4747,8.5027,8.4188,8.4374,818400.0
2011-08-22 14:40:00,9.06,9.12,9.06,9.08,589200.0,8.4467,8.5027,8.4467,8.4654,589200.0
2011-08-22 14:45:00,9.09,9.11,9.06,9.08,469200.0,8.4747,8.4933,8.4467,8.4654,469200.0
2011-08-22 14:50:00,9.09,9.09,8.99,9.01,1080400.0,8.4747,8.4747,8.3815,8.4001,1080400.0
2011-08-22 14:55:00,9.01,9.04,8.97,8.97,970800.0,8.4001,8.4281,8.3628,8.3628,970800.0
2011-08-22 15:00:00,8.98,9.04,8.97,9.0,931600.0,8.3721,8.4281,8.3628,8.3908,931600.0
2011-08-22 15:05:00,8.99,9.07,8.97,9.01,1007200.0,8.3815,8.4561,8.3628,8.4001,1007200.0
2011-08-22 15:10:00,9.01,9.09,8.99,9.06,647600.0,8.4001,8.4747,8.3815,8.4467,647600.0
2011-08-22 15:15:00,9.07,9.09,9.04,9.05,771600.0,8.4561,8.4747,8.4281,8.4374,771600.0
2011-08-22 15:20:00,9.04,9.12,9.01,9.09,1102000.0,8.4281,8.5027,8.4001,8.4747,1102000.0
2011-08-22 15:25:00,9.09,9.11,9.04,9.08,1226400.0,8.4747,8.4933,8.4281,8.4654,1226400.0
2011-08-22 15:30:00,9.08,9.11,9.05,9.05,732400.0,8.4654,8.4933,8.4374,8.4374,732400.0
2011-08-22 15:35:00,9.06,9.1,9.04,9.04,609200.0,8.4467,8.484,8.4281,8.4281,609200.0
2011-08-22 15:40:00,9.04,9.08,8.99,9.08,1033200.0,8.4281,8.4654,8.3815,8.4654,1033200.0
2011-08-22 15:45:00,9.08,9.1,8.98,8.99,1473200.0,8.4654,8.484,8.3721,8.3815,1473200.0
2011-08-22 15:50:00,8.99,9.01,8.89,8.93,2637200.0,8.3815,8.4001,8.2882,8.3255,2637200.0
2011-08-22 15:55:00,8.94,9.01,8.92,9.01,1623200.0,8.3349,8.4001,8.3162,8.4001,1623200.0
2011-08-23 09:30:00,9.13,9.24,9.04,9.05,3295600.0,8.512,8.6145,8.4281,8.4374,3295600.0
2011-08-23 09:35:00,9.05,9.09,8.94,8.94,2563200.0,8.4374,8.4747,8.3349,8.3349,2563200.0
2011-08-23 09:40:00,8.95,9.1,8.89,8.98,2692400.0,8.3442,8.484,8.2882,8.3721,2692400.0
2011-08-23 09:45:00,8.97,9.13,8.96,9.12,1917200.0,8.3628,8.512,8.3535,8.5027,1917200.0
2011-08-23 09:50:00,9.12,9.18,9.05,9.12,2410400.0,8.5027,8.5586,8.4374,8.5027,2410400.0
2011-08-23 09:55:00,9.13,9.27,9.12,9.13,3140000.0,8.512,8.6425,8.5027,8.512,3140000.0
2011-08-23 10:00:00,9.13,9.43,9.13,9.36,4388400.0,8.512,8.7917,8.512,8.7264,4388400.0
2011-08-23 10:05:00,9.35,9.5,9.33,9.44,2778000.0,8.7171,8.8569,8.6985,8.801,2778000.0
2011-08-23 10:10:00,9.45,9.51,9.4,9.4,2439200.0,8.8103,8.8663,8.7637,8.7637,2439200.0
2011-08-23 10:15:00,9.41,9.43,9.32,9.34,1790800.0,8.773,8.7917,8.6891,8.7078,1790800.0
2011-08-23 10:20:00,9.34,9.37,9.29,9.33,1644800.0,8.7078,8.7357,8.6612,8.6985,1644800.0
2011-08-23 10:25:00,9.33,9.4,9.32,9.39,1662400.0,8.6985,8.7637,8.6891,8.7544,1662400.0
2011-08-23 10:30:00,9.39,9.42,9.34,9.36,3003600.0,8.7544,8.7824,8.7078,8.7264,3003600.0
2011-08-23 10:35:00,9.36,9.46,9.35,9.46,1078800.0,8.7264,8.8197,8.7171,8.8197,1078800.0
2011-08-23 10:40:00,9.46,9.49,9.43,9.44,1354800.0,8.8197,8.8476,8.7917,8.801,1354800.0
2011-08-23 10:45:00,9.45,9.48,9.43,9.46,906800.0,8.8103,8.8383,8.7917,8.8197,906800.0
2011-08-23 10:50:00,9.46,9.47,9.35,9.37,1223200.0,8.8197,8.829,8.7171,8.7357,1223200.0
2011-08-23 10:55:00,9.36,9.41,9.28,9.29,1294400.0,8.7264,8.773,8.6518,8.6612,1294400.0
2011-08-23 11:00:00,9.29,9.36,9.29,9.31,808800.0,8.6612,8.7264,8.6612,8.6798,808800.0
2011-08-23 11:05:00,9.31,9.33,9.27,9.3,948400.0,8.6798,8.6985,8.6425,8.6705,948400.0
2011-08-23 11:10:00,9.3,9.34,9.26,9.34,960400.0,8.6705,8.7078,8.6332,8.7078,960400.0
2011-08-23 11:15:00,9.34,9.38,9.32,9.34,1048400.0,8.7078,8.7451,8.6891,8.7078,1048400.0
2011-08-23 11:20:00,9.34,9.35,9.29,9.32,505200.0,8.7078,8.7171,8.6612,8.6891,505200.0
2011-08-23 11:25:00,9.31,9.41,9.31,9.41,828800.0,8.6798,8.773,8.6798,8.773,828800.0
2011-08-23 11:30:00,9.41,9.45,9.39,9.41,846400.0,8.773,8.8103,8.7544,8.773,846400.0
2011-08-23 11:35:00,9.41,9.5,9.4,9.49,1491600.0,8.773,8.8569,8.7637,8.8476,1491600.0
2011-08-23 11:40:00,9.49,9.54,9.46,9.53,1704400.0,8.8476,8.8942,8.8197,8.8849,1704400.0
2011-08-23 11:45:00,9.53,9.57,9.53,9.54,1708400.0,8.8849,8.9222,8.8849,8.8942,1708400.0
2011-08-23 11:50:00,9.54,9.64,9.54,9.62,2062000.0,8.8942,8.9875,8.8942,8.9688,2062000.0
2011-08-23 11:55:00,9.62,9.74,9.62,9.7,2119200.0,8.9688,9.0807,8.9688,9.0434,2119200.0
2011-08-23 12:00:00,9.7,9.72,9.67,9.69,1452400.0,9.0434,9.0621,9.0154,9.0341,1452400.0
2011-08-23 12:05:00,9.68,9.77,9.67,9.77,1498400.0,9.0248,9.1087,9.0154,9.1087,1498400.0
2011-08-23 12:10:00,9.77,9.8,9.72,9.76,1564400.0,9.1087,9.1366,9.0621,9.0993,1564400.0
2011-08-23 12:15:00,9.75,9.77,9.7,9.7,750000.0,9.09,9.1087,9.0434,9.0434,750000.0
2011-08-23 12:20:00,9.7,9.74,9.69,9.71,901600.0,9.0434,9.0807,9.0341,9.0527,901600.0
2011-08-23 12:25:00,9.71,9.77,9.7,9.75,842400.0,9.0527,9.1087,9.0434,9.09,842400.0
2011-08-23 12:30:00,9.76,9.82,9.74,9.77,840800.0,9.0993,9.1553,9.0807,9.1087,840800.0
2011-08-23 12:35:00,9.76,9.86,9.76,9.84,970000.0,9.0993,9.1926,9.0993,9.1739,970000.0
2011-08-23 12:40:00,9.85,9.92,9.84,9.88,1391600.0,9.1833,9.2485,9.1739,9.2112,1391600.0
2011-08-23 12:45:00,9.88,9.89,9.8,9.81,1241600.0,9.2112,9.2205,9.1366,9.146,1241600.0
2011-08-23 12:50:00,9.81,9.95,9.81,9.93,1624800.0,9.146,9.2765,9.146,9.2578,1624800.0
2011-08-23 12:55:00,9.94,9.95,9.9,9.9,952400.0,9.2672,9.2765,9.2299,9.2299,952400.0
2011-08-23 13:00:00,9.91,9.96,9.9,9.93,618400.0,9.2392,9.2858,9.2299,9.2578,618400.0
2011-08-23 13:05:00,9.93,9.96,9.89,9.89,1029600.0,9.2578,9.2858,9.2205,9.2205,1029600.0
2011-08-23 13:10:00,9.89,9.9,9.83,9.88,851600.0,9.2205,9.2299,9.1646,9.2112,851600.0
2011-08-23 13:15:00,9.88,9.92,9.87,9.9,595600.0,9.2112,9.2485,9.2019,9.2299,595600.0
2011-08-23 13:20:00,9.9,9.94,9.83,9.84,769600.0,9.2299,9.2672,9.1646,9.1739,769600.0
2011-08-23 13:25:00,9.84,9.87,9.83,9.85,671600.0,9.1739,9.2019,9.1646,9.1833,671600.0
2011-08-23 13:30:00,9.85,9.89,9.8,9.81,628800.0,9.1833,9.2205,9.1366,9.146,628800.0
2011-08-23 13:35:00,9.81,9.83,9.79,9.82,741200.0,9.146,9.1646,9.1273,9.1553,741200.0
2011-08-23 13:40:00,9.83,9.84,9.77,9.81,828400.0,9.1646,9.1739,9.1087,9.146,828400.0
2011-08-23 13:45:00,9.81,9.89,9.81,9.87,883200.0,9.146,9.2205,9.146,9.2019,883200.0
2011-08-23 13:50:00,9.88,9.9,9.66,9.76,1906400.0,9.2112,9.2299,9.0061,9.0993,1906400.0
2011-08-23 13:55:00,9.77,9.82,9.69,9.78,2530000.0,9.1087,9.1553,9.0341,9.118,2530000.0
2011-08-23 14:00:00,9.78,9.81,9.69,9.81,1544800.0,9.118,9.146,9.0341,9.146,1544800.0
2011-08-23 14:05:00,9.81,9.83,9.71,9.73,1086800.0,9.146,9.1646,9.0527,9.0714,1086800.0
2011-08-23 14:10:00,9.74,9.76,9.62,9.65,765200.0,9.0807,9.0993,8.9688,8.9968,765200.0
2011-08-23 14:15:00,9.65,9.73,9.64,9.71,1236800.0,8.9968,9.0714,8.9875,9.0527,1236800.0
2011-08-23 14:20:00,9.71,9.72,9.62,9.68,825600.0,9.0527,9.0621,8.9688,9.0248,825600.0
2011-08-23 14:25:00,9.67,9.8,9.67,9.79,1426400.0,9.0154,9.1366,9.0154,9.1273,1426400.0
2011-08-23 14:30:00,9.79,9.87,9.76,9.81,1400000.0,9.1273,9.2019,9.0993,9.146,1400000.0
2011-08-23 14:35:00,9.82,9.87,9.8,9.83,1399600.0,9.1553,9.2019,9.1366,9.1646,1399600.0
2011-08-23 14:40:00,9.83,9.85,9.81,9.85,650000.0,9.1646,9.1833,9.146,9.1833,650000.0
2011-08-23 14:45:00,9.85,9.93,9.85,9.93,940800.0,9.1833,9.2578,9.1833,9.2578,940800.0
2011-08-23 14:50:00,9.93,9.99,9.92,9.97,1376800.0,9.2578,9.3138,9.2485,9.2951,1376800.0
2011-08-23 14:55:00,9.97,9.99,9.94,9.98,1032800.0,9.2951,9.3138,9.2672,9.3045,1032800.0
2011-08-23 15:00:00,9.97,10.16,9.97,10.14,2755600.0,9.2951,9.4723,9.2951,9.4536,2755600.0
2011-08-23 15:05:00,10.14,10.23,10.11,10.23,2235200.0,9.4536,9.5375,9.4257,9.5375,2235200.0
2011-08-23 15:10:00,10.23,10.29,10.19,10.24,2526800.0,9.5375,9.5935,9.5002,9.5469,2526800.0
2011-08-23 15:15:00,10.24,10.24,10.16,10.2,1378800.0,9.5469,9.5469,9.4723,9.5096,1378800.0
2011-08-23 15:20:00,10.2,10.26,10.19,10.22,1214000.0,9.5096,9.5655,9.5002,9.5282,1214000.0
2011-08-23 15:25:00,10.21,10.24,10.09,10.12,1746400.0,9.5189,9.5469,9.407,9.435,1746400.0
2011-08-23 15:30:00,10.12,10.15,10.05,10.09,1458000.0,9.435,9.4629,9.3697,9.407,1458000.0
2011-08-23 15:35:00,10.09,10.15,10.08,10.15,1219600.0,9.407,9.4629,9.3977,9.4629,1219600.0
2011-08-23 15:40:00,10.15,10.19,10.1,10.15,1732400.0,9.4629,9.5002,9.4163,9.4629,1732400.0
2011-08-23 15:45:00,10.15,10.21,10.15,10.2,1428000.0,9.4629,9.5189,9.4629,9.5096,1428000.0
2011-08-23 15:50:00,10.21,10.24,10.13,10.18,2067200.0,9.5189,9.5469,9.4443,9.4909,2067200.0
2011-08-23 15:55:00,10.18,10.3,10.17,10.27,3635600.0,9.4909,9.6028,9.4816,9.5748,3635600.0
2011-08-24 09:30:00,10.23,10.41,10.14,10.38,3654800.0,9.5375,9.7053,9.4536,9.6774,3654800.0
2011-08-24 09:35:00,10.38,10.42,10.23,10.24,2998000.0,9.6774,9.7147,9.5375,9.5469,2998000.0
2011-08-24 09:40:00,10.24,10.35,10.17,10.33,2327600.0,9.5469,9.6494,9.4816,9.6308,2327600.0
2011-08-24 09:45:00,10.33,10.52,10.31,10.47,3546800.0,9.6308,9.8079,9.6121,9.7613,3546800.0
2011-08-24 09:50:00,10.47,10.6,10.44,10.6,2716000.0,9.7613,9.8825,9.7333,9.8825,2716000.0
2011-08-24 09:55:00,10.6,10.68,10.55,10.66,3198800.0,9.8825,9.9571,9.8359,9.9384,3198800.0
2011-08-24 10:00:00,10.67,10.88,10.61,10.86,4266400.0,9.9477,10.1435,9.8918,10.1249,4266400.0
2011-08-24 10:05:00,10.85,10.91,10.79,10.8,2657600.0,10.1156,10.1715,10.0596,10.0689,2657600.0
2011-08-24 10:10:00,10.8,10.86,10.76,10.76,1808000.0,10.0689,10.1249,10.0317,10.0317,1808000.0
2011-08-24 10:15:00,10.76,10.78,10.69,10.73,2145200.0,10.0317,10.0503,9.9664,10.0037,2145200.0
2011-08-24 10:20:00,10.73,10.74,10.58,10.65,2219600.0,10.0037,10.013,9.8638,9.9291,2219600.0
2011-08-24 10:25:00,10.65,10.67,10.58,10.58,1550000.0,9.9291,9.9477,9.8638,9.8638,1550000.0
2011-08-24 10:30:00,10.59,10.6,10.42,10.45,2352400.0,9.8732,9.8825,9.7147,9.7426,2352400.0
2011-08-24 10:35:00,10.45,10.58,10.44,10.56,1539200.0,9.7426,9.8638,9.7333,9.8452,1539200.0
2011-08-24 10:40:00,10.55,10.63,10.5,10.59,1405200.0,9.8359,9.9105,9.7893,9.8732,1405200.0
2011-08-24 10:45:00,10.59,10.59,10.37,10.38,1560000.0,9.8732,9.8732,9.6681,9.6774,1560000.0
2011-08-24 10:50:00,10.38,10.48,10.37,10.41,1280400.0,9.6774,9.7706,9.6681,9.7053,1280400.0
2011-08-24 10:55:00,10.4,10.4,10.31,10.31,1537600.0,9.696,9.696,9.6121,9.6121,1537600.0
2011-08-24 11:00:00,10.31,10.33,10.22,10.28,2283600.0,9.6121,9.6308,9.5282,9.5841,2283600.0
2011-08-24 11:05:00,10.28,10.39,10.27,10.37,1690000.0,9.5841,9.6867,9.5748,9.6681,1690000.0
2011-08-24 11:10:00,10.38,10.42,10.34,10.42,1247600.0,9.6774,9.7147,9.6401,9.7147,1247600.0
2011-08-24 11:15:00,10.42,10.42,10.29,10.33,1053600.0,9.7147,9.7147,9.5935,9.6308,1053600.0
2011-08-24 11:20:00,10.32,10.45,10.29,10.42,1324400.0,9.6214,9.7426,9.5935,9.7147,1324400.0
2011-08-24 11:25:00,10.43,10.51,10.4,10.42,1586800.0,9.724,9.7986,9.696,9.7147,1586800.0
2011-08-24 11:30:00,10.42,10.44,10.33,10.37,1271200.0,9.7147,9.7333,9.6308,9.6681,1271200.0
2011-08-24 11:35:00,10.37,10.47,10.36,10.41,1092400.0,9.6681,9.7613,9.6587,9.7053,1092400.0
2011-08-24 11:40:00,10.41,10.42,10.3,10.33,760800.0,9.7053,9.7147,9.6028,9.6308,760800.0
2011-08-24 11:45:00,10.33,10.34,10.22,10.29,1860800.0,9.6308,9.6401,9.5282,9.5935,1860800.0
2011-08-24 11:50:00,10.29,10.35,10.27,10.33,646800.0,9.5935,9.6494,9.5748,9.6308,646800.0
2011-08-24 11:55:00,10.33,10.36,10.2,10.24,1174400.0,9.6308,9.6587,9.5096,9.5469,1174400.0
2011-08-24 12:00:00,10.23,10.23,10.11,10.12,2014800.0,9.5375,9.5375,9.4257,9.435,2014800.0
2011-08-24 12:05:00,10.12,10.15,10.02,10.04,1564000.0,9.435,9.4629,9.3417,9.3604,1564000.0
2011-08-24 12:10:00,10.04,10.07,9.95,10.03,2006400.0,9.3604,9.3884,9.2765,9.3511,2006400.0
2011-08-24 12:15:00,10.04,10.1,10.04,10.05,1500400.0,9.3604,9.4163,9.3604,9.3697,1500400.0
2011-08-24 12:20:00,10.05,10.15,10.04,10.14,1055200.0,9.3697,9.4629,9.3604,9.4536,1055200.0
2011-08-24 12:25:00,10.14,10.14,10.06,10.11,831200.0,9.4536,9.4536,9.379,9.4257,831200.0
2011-08-24 12:30:00,10.11,10.13,10.07,10.11,477200.0,9.4257,9.4443,9.3884,9.4257,477200.0
2011-08-24 12:35:00,10.11,10.18,10.1,10.15,649200.0,9.4257,9.4909,9.4163,9.4629,649200.0
2011-08-24 12:40:00,10.15,10.22,10.13,10.2,866400.0,9.4629,9.5282,9.4443,9.5096,866400.0
2011-08-24 12:45:00,10.2,10.21,10.13,10.17,628000.0,9.5096,9.5189,9.4443,9.4816,628000.0
2011-08-24 12:50:00,10.17,10.27,10.17,10.25,840400.0,9.4816,9.5748,9.4816,9.5562,840400.0
2011-08-24 12:55:00,10.26,10.38,10.25,10.37,1256000.0,9.5655,9.6774,9.5562,9.6681,1256000.0
2011-08-24 13:00:00,10.36,10.41,10.3,10.39,1476800.0,9.6587,9.7053,9.6028,9.6867,1476800.0
2011-08-24 13:05:00,10.38,10.41,10.33,10.33,1412800.0,9.6774,9.7053,9.6308,9.6308,1412800.0
2011-08-24 13:10:00,10.33,10.38,10.31,10.37,623600.0,9.6308,9.6774,9.6121,9.6681,623600.0
2011-08-24 13:15:00,10.37,10.42,10.37,10.4,1316800.0,9.6681,9.7147,9.6681,9.696,1316800.0
2011-08-24 13:20:00,10.4,10.49,10.39,10.45,1655600.0,9.696,9.7799,9.6867,9.7426,1655600.0
2011-08-24 13:25:00,10.45,10.48,10.4,10.41,1255600.0,9.7426,9.7706,9.696,9.7053,1255600.0
2011-08-24 13:30:00,10.42,10.43,10.3,10.32,1152400.0,9.7147,9.724,9.6028,9.6214,1152400.0
2011-08-24 13:35:00,10.32,10.39,10.31,10.32,656800.0,9.6214,9.6867,9.6121,9.6214,656800.0
2011-08-24 13:40:00,10.32,10.32,10.25,10.29,1276400.0,9.6214,9.6214,9.5562,9.5935,1276400.0
2011-08-24 13:45:00,10.29,10.34,10.22,10.34,815200.0,9.5935,9.6401,9.5282,9.6401,815200.0
2011-08-24 13:50:00,10.34,10.34,10.27,10.31,496000.0,9.6401,9.6401,9.5748,9.6121,496000.0
2011-08-24 13:55:00,10.31,10.42,10.29,10.42,926400.0,9.6121,9.7147,9.5935,9.7147,926400.0
2011-08-24 14:00:00,10.41,10.42,10.32,10.34,630400.0,9.7053,9.7147,9.6214,9.6401,630400.0
2011-08-24 14:05:00,10.34,10.4,10.3,10.38,563200.0,9.6401,9.696,9.6028,9.6774,563200.0
2011-08-24 14:10:00,10.38,10.44,10.37,10.41,681600.0,9.6774,9.7333,9.6681,9.7053,681600.0
2011-08-24 14:15:00,10.41,10.41,10.29,10.32,628400.0,9.7053,9.7053,9.5935,9.6214,628400.0
2011-08-24 14:20:00,10.32,10.32,10.22,10.28,1004000.0,9.6214,9.6214,9.5282,9.5841,1004000.0
2011-08-24 14:25:00,10.28,10.33,10.23,10.29,633200.0,9.5841,9.6308,9.5375,9.5935,633200.0
2011-08-24 14:30:00,10.3,10.35,10.27,10.33,444800.0,9.6028,9.6494,9.5748,9.6308,444800.0
2011-08-24 14:35:00,10.33,10.39,10.33,10.38,642800.0,9.6308,9.6867,9.6308,9.6774,642800.0
2011-08-24 14:40:00,10.38,10.46,10.36,10.46,1144800.0,9.6774,9.752,9.6587,9.752,1144800.0
2011-08-24 14:45:00,10.46,10.49,10.43,10.44,1097600.0,9.752,9.7799,9.724,9.7333,1097600.0
2011-08-24 14:50:00,10.44,10.53,10.42,10.53,1178800.0,9.7333,9.8172,9.7147,9.8172,1178800.0
2011-08-24 14:55:00,10.53,10.56,10.47,10.55,1816400.0,9.8172,9.8452,9.7613,9.8359,1816400.0
2011-08-24 15:00:00,10.55,10.58,10.49,10.57,1068800.0,9.8359,9.8638,9.7799,9.8545,1068800.0
2011-08-24 15:05:00,10.57,10.59,10.5,10.52,1394800.0,9.8545,9.8732,9.7893,9.8079,1394800.0
2011-08-24 15:10:00,10.51,10.62,10.5,10.62,1303200.0,9.7986,9.9011,9.7893,9.9011,1303200.0
2011-08-24 15:15:00,10.62,10.69,10.61,10.69,1508800.0,9.9011,9.9664,9.8918,9.9664,1508800.0
2011-08-24 15:20:00,10.68,10.75,10.65,10.72,1156000.0,9.9571,10.0223,9.9291,9.9944,1156000.0
2011-08-24 15:25:00,10.72,10.73,10.64,10.65,1262800.0,9.9944,10.0037,9.9198,9.9291,1262800.0
2011-08-24 15:30:00,10.65,10.75,10.65,10.74,1375200.0,9.9291,10.0223,9.9291,10.013,1375200.0
2011-08-24 15:35:00,10.75,10.77,10.7,10.71,1353600.0,10.0223,10.041,9.9757,9.985,1353600.0
2011-08-24 15:40:00,10.71,10.79,10.7,10.79,1884000.0,9.985,10.0596,9.9757,10.0596,1884000.0
2011-08-24 15:45:00,10.78,10.8,10.7,10.72,1763600.0,10.0503,10.0689,9.9757,9.9944,1763600.0
2011-08-24 15:50:00,10.72,10.79,10.71,10.77,2476400.0,9.9944,10.0596,9.985,10.041,2476400.0
2011-08-24 15:55:00,10.76,10.77,10.69,10.72,2246000.0,10.0317,10.041,9.9664,9.9944,2246000.0
2011-08-25 09:30:00,11.08,11.22,11.0,11.12,3853200.0,10.33,10.4605,10.2554,10.3673,3853200.0
2011-08-25 09:35:00,11.12,11.12,10.76,10.77,2865600.0,10.3673,10.3673,10.0317,10.041,2865600.0
2011-08-25 09:40:00,10.77,10.82,10.66,10.74,3130400.0,10.041,10.0876,9.9384,10.013,3130400.0
2011-08-25 09:45:00,10.74,10.86,10.61,10.65,2309600.0,10.013,10.1249,9.8918,9.9291,2309600.0
2011-08-25 09:50:00,10.65,10.73,10.46,10.54,3043600.0,9.9291,10.0037,9.752,9.8265,3043600.0
2011-08-25 09:55:00,10.55,10.61,10.45,10.57,2656000.0,9.8359,9.8918,9.7426,9.8545,2656000.0
2011-08-25 10:00:00,10.58,10.59,10.28,10.43,3710400.0,9.8638,9.8732,9.5841,9.724,3710400.0
2011-08-25 10:05:00,10.43,10.57,10.34,10.57,2858000.0,9.724,9.8545,9.6401,9.8545,2858000.0
2011-08-25 10:10:00,10.56,10.61,10.44,10.59,2545200.0,9.8452,9.8918,9.7333,9.8732,2545200.0
2011-08-25 10:15:00,10.58,10.61,10.41,10.45,1821200.0,9.8638,9.8918,9.7053,9.7426,1821200.0
2011-08-25 10:20:00,10.43,10.47,10.21,10.36,3482000.0,9.724,9.7613,9.5189,9.6587,3482000.0
2011-08-25 10:25:00,10.36,10.38,10.25,10.34,2243200.0,9.6587,9.6774,9.5562,9.6401,2243200.0
2011-08-25 10:30:00,10.33,10.43,10.22,10.32,2915600.0,9.6308,9.724,9.5282,9.6214,2915600.0
2011-08-25 10:35:00,10.32,10.34,10.06,10.13,2818000.0,9.6214,9.6401,9.379,9.4443,2818000.0
2011-08-25 10:40:00,10.13,10.19,10.06,10.07,1782000.0,9.4443,9.5002,9.379,9.3884,1782000.0
2011-08-25 10:45:00,10.08,10.14,10.01,10.07,2950000.0,9.3977,9.4536,9.3324,9.3884,2950000.0
2011-08-25 10:50:00,10.06,10.19,10.0,10.12,2769600.0,9.379,9.5002,9.3231,9.435,2769600.0
2011-08-25 10:55:00,10.11,10.2,10.09,10.16,2241200.0,9.4257,9.5096,9.407,9.4723,2241200.0
2011-08-25 11:00:00,10.16,10.25,10.15,10.21,1415200.0,9.4723,9.5562,9.4629,9.5189,1415200.0
2011-08-25 11:05:00,10.21,10.22,10.1,10.12,2128800.0,9.5189,9.5282,9.4163,9.435,2128800.0
2011-08-25 11:10:00,10.12,10.25,10.1,10.2,1453600.0,9.435,9.5562,9.4163,9.5096,1453600.0
2011-08-25 11:15:00,10.21,10.41,10.2,10.33,2084000.0,9.5189,9.7053,9.5096,9.6308,2084000.0
2011-08-25 11:20:00,10.32,10.42,10.32,10.4,1194800.0,9.6214,9.7147,9.6214,9.696,1194800.0
2011-08-25 11:25:00,10.4,10.44,10.33,10.36,1392800.0,9.696,9.7333,9.6308,9.6587,1392800.0
2011-08-25 11:30:00,10.36,10.4,10.33,10.36,649600.0,9.6587,9.696,9.6308,9.6587,649600.0
2011-08-25 11:35:00,10.35,10.37,10.21,10.23,1212000.0,9.6494,9.6681,9.5189,9.5375,1212000.0
2011-08-25 11:40:00,10.24,10.26,10.15,10.17,935600.0,9.5469,9.5655,9.4629,9.4816,935600.0
2011-08-25 11:45:00,10.17,10.19,10.13,10.19,867600.0,9.4816,9.5002,9.4443,9.5002,867600.0
2011-08-25 11:50:00,10.19,10.22,10.16,10.18,679200.0,9.5002,9.5282,9.4723,9.4909,679200.0
2011-08-25 11:55:00,10.18,10.26,10.18,10.24,704800.0,9.4909,9.5655,9.4909,9.5469,704800.0
2011-08-25 12:00:00,10.23,10.28,10.22,10.23,756800.0,9.5375,9.5841,9.5282,9.5375,756800.0
2011-08-25 12:05:00,10.23,10.23,10.16,10.18,660800.0,9.5375,9.5375,9.4723,9.4909,660800.0
2011-08-25 12:10:00,10.18,10.23,10.16,10.21,475600.0,9.4909,9.5375,9.4723,9.5189,475600.0
2011-08-25 12:15:00,10.21,10.22,10.13,10.13,549200.0,9.5189,9.5282,9.4443,9.4443,549200.0
2011-08-25 12:20:00,10.13,10.15,10.05,10.1,935600.0,9.4443,9.4629,9.3697,9.4163,935600.0
2011-08-25 12:25:00,10.11,10.13,10.07,10.13,544400.0,9.4257,9.4443,9.3884,9.4443,544400.0
2011-08-25 12:30:00,10.12,10.12,10.02,10.03,923200.0,9.435,9.435,9.3417,9.3511,923200.0
2011-08-25 12:35:00,10.03,10.04,9.97,10.03,1798800.0,9.3511,9.3604,9.2951,9.3511,1798800.0
2011-08-25 12:40:00,10.03,10.05,9.96,9.98,593600.0,9.3511,9.3697,9.2858,9.3045,593600.0
2011-08-25 12:45:00,9.97,9.97,9.83,9.9,1868400.0,9.2951,9.2951,9.1646,9.2299,1868400.0
2011-08-25 12:50:00,9.9,9.91,9.81,9.9,864000.0,9.2299,9.2392,9.146,9.2299,864000.0
2011-08-25 12:55:00,9.91,9.99,9.88,9.99,964400.0,9.2392,9.3138,9.2112,9.3138,964400.0
2011-08-25 13:00:00,9.99,10.07,9.98,10.02,1360000.0,9.3138,9.3884,9.3045,9.3417,1360000.0
2011-08-25 13:05:00,10.02,10.1,9.96,9.97,1142800.0,9.3417,9.4163,9.2858,9.2951,1142800.0
2011-08-25 13:10:00,9.97,10.05,9.97,10.01,717600.0,9.2951,9.3697,9.2951,9.3324,717600.0
2011-08-25 13:15:00,10.01,10.07,9.98,10.04,815600.0,9.3324,9.3884,9.3045,9.3604,815600.0
2011-08-25 13:20:00,10.04,10.16,10.04,10.11,1345200.0,9.3604,9.4723,9.3604,9.4257,1345200.0
2011-08-25 13:25:00,10.11,10.23,10.07,10.21,1257600.0,9.4257,9.5375,9.3884,9.5189,1257600.0
2011-08-25 13:30:00,10.22,10.25,10.16,10.17,1086400.0,9.5282,9.5562,9.4723,9.4816,1086400.0
2011-08-25 13:35:00,10.17,10.26,10.13,10.26,997200.0,9.4816,9.5655,9.4443,9.5655,997200.0
2011-08-25 13:40:00,10.25,10.28,10.23,10.24,863600.0,9.5562,9.5841,9.5375,9.5469,863600.0
2011-08-25 13:45:00,10.24,10.29,10.13,10.15,1340400.0,9.5469,9.5935,9.4443,9.4629,1340400.0
2011-08-25 13:50:00,10.15,10.21,10.14,10.17,402000.0,9.4629,9.5189,9.4536,9.4816,402000.0
2011-08-25 13:55:00,10.17,10.27,10.15,10.26,967600.0,9.4816,9.5748,9.4629,9.5655,967600.0
2011-08-25 14:00:00,10.26,10.28,10.2,10.28,848000.0,9.5655,9.5841,9.5096,9.5841,848000.0
2011-08-25 14:05:00,10.27,10.28,10.16,10.2,600000.0,9.5748,9.5841,9.4723,9.5096,600000.0
2011-08-25 14:10:00,10.19,10.23,10.17,10.2,332800.0,9.5002,9.5375,9.4816,9.5096,332800.0
2011-08-25 14:15:00,10.2,10.32,10.2,10.31,1084000.0,9.5096,9.6214,9.5096,9.6121,1084000.0
2011-08-25 14:20:00,10.31,10.32,10.22,10.27,1059600.0,9.6121,9.6214,9.5282,9.5748,1059600.0
2011-08-25 14:25:00,10.26,10.29,10.18,10.27,715600.0,9.5655,9.5935,9.4909,9.5748,715600.0
2011-08-25 14:30:00,10.27,10.3,10.24,10.27,340000.0,9.5748,9.6028,9.5469,9.5748,340000.0
2011-08-25 14:35:00,10.26,10.32,10.24,10.28,764000.0,9.5655,9.6214,9.5469,9.5841,764000.0
2011-08-25 14:40:00,10.27,10.27,10.22,10.24,404400.0,9.5748,9.5748,9.5282,9.5469,404400.0
2011-08-25 14:45:00,10.24,10.28,10.19,10.2,485200.0,9.5469,9.5841,9.5002,9.5096,485200.0
2011-08-25 14:50:00,10.21,10.22,10.12,10.13,1495200.0,9.5189,9.5282,9.435,9.4443,1495200.0
2011-08-25 14:55:00,10.13,10.14,10.0,10.0,1467200.0,9.4443,9.4536,9.3231,9.3231,1467200.0
2011-08-25 15:00:00,10.0,10.0,9.91,9.94,1754400.0,9.3231,9.3231,9.2392,9.2672,1754400.0
2011-08-25 15:05:00,9.94,10.03,9.93,10.03,758800.0,9.2672,9.3511,9.2578,9.3511,758800.0
2011-08-25 15:10:00,10.02,10.08,9.96,10.05,903600.0,9.3417,9.3977,9.2858,9.3697,903600.0
2011-08-25 15:15:00,10.04,10.19,10.03,10.19,1230400.0,9.3604,9.5002,9.3511,9.5002,1230400.0
2011-08-25 15:20:00,10.19,10.27,10.19,10.22,1256400.0,9.5002,9.5748,9.5002,9.5282,1256400.0
2011-08-25 15:25:00,10.22,10.22,10.11,10.12,1200800.0,9.5282,9.5282,9.4257,9.435,1200800.0
2011-08-25 15:30:00,10.12,10.17,10.06,10.07,932400.0,9.435,9.4816,9.379,9.3884,932400.0
2011-08-25 15:35:00,10.07,10.09,10.01,10.06,893200.0,9.3884,9.407,9.3324,9.379,893200.0
2011-08-25 15:40:00,10.06,10.06,9.91,9.93,1564000.0,9.379,9.379,9.2392,9.2578,1564000.0
2011-08-25 15:45:00,9.92,10.05,9.88,9.97,1870800.0,9.2485,9.3697,9.2112,9.2951,1870800.0
2011-08-25 15:50:00,9.96,9.99,9.88,9.95,1455600.0,9.2858,9.3138,9.2112,9.2765,1455600.0
2011-08-25 15:55:00,9.95,9.99,9.9,9.93,2328400.0,9.2765,9.3138,9.2299,9.2578,2328400.0
2011-08-26 09:30:00,9.8,9.85,9.63,9.72,2444000.0,9.1366,9.1833,8.9781,9.0621,2444000.0
2011-08-26 09:35:00,9.72,9.85,9.59,9.61,2764800.0,9.0621,9.1833,8.9409,8.9595,2764800.0
2011-08-26 09:40:00,9.62,9.72,9.56,9.63,1602800.0,8.9688,9.0621,8.9129,8.9781,1602800.0
2011-08-26 09:45:00,9.63,9.65,9.51,9.63,2445200.0,8.9781,8.9968,8.8663,8.9781,2445200.0
2011-08-26 09:50:00,9.64,9.68,9.51,9.55,2052000.0,8.9875,9.0248,8.8663,8.9036,2052000.0
2011-08-26 09:55:00,9.53,9.72,9.53,9.69,2037200.0,8.8849,9.0621,8.8849,9.0341,2037200.0
2011-08-26 10:00:00,9.69,9.7,9.39,9.48,5487600.0,9.0341,9.0434,8.7544,8.8383,5487600.0
2011-08-26 10:05:00,9.47,9.51,9.29,9.49,3310400.0,8.829,8.8663,8.6612,8.8476,3310400.0
2011-08-26 10:10:00,9.49,9.54,9.38,9.5,1890400.0,8.8476,8.8942,8.7451,8.8569,1890400.0
2011-08-26 10:15:00,9.49,9.68,9.49,9.66,2560000.0,8.8476,9.0248,8.8476,9.0061,2560000.0
2011-08-26 10:20:00,9.66,9.95,9.64,9.91,3170000.0,9.0061,9.2765,8.9875,9.2392,3170000.0
2011-08-26 10:25:00,9.9,10.2,9.9,9.99,4655600.0,9.2299,9.5096,9.2299,9.3138,4655600.0
2011-08-26 10:30:00,9.98,10.05,9.77,9.81,2432400.0,9.3045,9.3697,9.1087,9.146,2432400.0
2011-08-26 10:35:00,9.82,9.97,9.78,9.89,1512400.0,9.1553,9.2951,9.118,9.2205,1512400.0
2011-08-26 10:40:00,9.89,10.11,9.85,10.11,1777200.0,9.2205,9.4257,9.1833,9.4257,1777200.0
2011-08-26 10:45:00,10.1,10.38,10.05,10.25,4506000.0,9.4163,9.6774,9.3697,9.5562,4506000.0
2011-08-26 10:50:00,10.25,10.27,10.08,10.09,2545200.0,9.5562,9.5748,9.3977,9.407,2545200.0
2011-08-26 10:55:00,10.09,10.12,9.93,9.96,2583200.0,9.407,9.435,9.2578,9.2858,2583200.0
2011-08-26 11:00:00,9.95,10.14,9.89,10.13,2841200.0,9.2765,9.4536,9.2205,9.4443,2841200.0
2011-08-26 11:05:00,10.13,10.25,10.12,10.21,1822800.0,9.4443,9.5562,9.435,9.5189,1822800.0
2011-08-26 11:10:00,10.21,10.37,10.19,10.33,2040800.0,9.5189,9.6681,9.5002,9.6308,2040800.0
2011-08-26 11:15:00,10.32,10.44,10.22,10.27,2894800.0,9.6214,9.7333,9.5282,9.5748,2894800.0
2011-08-26 11:20:00,10.27,10.32,10.19,10.22,1616800.0,9.5748,9.6214,9.5002,9.5282,1616800.0
2011-08-26 11:25:00,10.23,10.29,10.17,10.21,1238400.0,9.5375,9.5935,9.4816,9.5189,1238400.0
2011-08-26 11:30:00,10.21,10.31,10.21,10.31,956400.0,9.5189,9.6121,9.5189,9.6121,956400.0
2011-08-26 11:35:00,10.29,10.37,10.23,10.24,1655600.0,9.5935,9.6681,9.5375,9.5469,1655600.0
2011-08-26 11:40:00,10.24,10.28,10.18,10.24,1236800.0,9.5469,9.5841,9.4909,9.5469,1236800.0
2011-08-26 11:45:00,10.24,10.33,10.21,10.26,1107600.0,9.5469,9.6308,9.5189,9.5655,1107600.0
2011-08-26 11:50:00,10.26,10.34,10.21,10.34,655600.0,9.5655,9.6401,9.5189,9.6401,655600.0
2011-08-26 11:55:00,10.34,10.39,10.31,10.34,964400.0,9.6401,9.6867,9.6121,9.6401,964400.0
2011-08-26 12:00:00,10.34,10.52,10.34,10.5,2307200.0,9.6401,9.8079,9.6401,9.7893,2307200.0
2011-08-26 12:05:00,10.51,10.56,10.46,10.56,1694800.0,9.7986,9.8452,9.752,9.8452,1694800.0
2011-08-26 12:10:00,10.56,10.63,10.47,10.48,2108000.0,9.8452,9.9105,9.7613,9.7706,2108000.0
2011-08-26 12:15:00,10.49,10.51,10.42,10.44,848400.0,9.7799,9.7986,9.7147,9.7333,848400.0
2011-08-26 12:20:00,10.45,10.56,10.43,10.47,1165200.0,9.7426,9.8452,9.724,9.7613,1165200.0
2011-08-26 12:25:00,10.48,10.63,10.47,10.63,1312800.0,9.7706,9.9105,9.7613,9.9105,1312800.0
2011-08-26 12:30:00,10.63,10.65,10.53,10.55,1113200.0,9.9105,9.9291,9.8172,9.8359,1113200.0
2011-08-26 12:35:00,10.54,10.57,10.5,10.55,680000.0,9.8265,9.8545,9.7893,9.8359,680000.0
2011-08-26 12:40:00,10.55,10.6,10.52,10.53,632400.0,9.8359,9.8825,9.8079,9.8172,632400.0
2011-08-26 12:45:00,10.53,10.54,10.43,10.44,681600.0,9.8172,9.8265,9.724,9.7333,681600.0
2011-08-26 12:50:00,10.45,10.51,10.43,10.46,705200.0,9.7426,9.7986,9.724,9.752,705200.0
2011-08-26 12:55:00,10.46,10.51,10.46,10.49,336800.0,9.752,9.7986,9.752,9.7799,336800.0
2011-08-26 13:00:00,10.49,10.49,10.41,10.47,725600.0,9.7799,9.7799,9.7053,9.7613,725600.0
2011-08-26 13:05:00,10.47,10.6,10.46,10.54,1024800.0,9.7613,9.8825,9.752,9.8265,1024800.0
2011-08-26 13:10:00,10.54,10.6,10.52,10.59,418800.0,9.8265,9.8825,9.8079,9.8732,418800.0
2011-08-26 13:15:00,10.59,10.63,10.56,10.57,744800.0,9.8732,9.9105,9.8452,9.8545,744800.0
2011-08-26 13:20:00,10.58,10.59,10.53,10.58,620400.0,9.8638,9.8732,9.8172,9.8638,620400.0
2011-08-26 13:25:00,10.59,10.66,10.58,10.65,792800.0,9.8732,9.9384,9.8638,9.9291,792800.0
2011-08-26 13:30:00,10.65,10.67,10.61,10.62,746000.0,9.9291,9.9477,9.8918,9.9011,746000.0
2011-08-26 13:35:00,10.62,10.66,10.59,10.6,466000.0,9.9011,9.9384,9.8732,9.8825,466000.0
2011-08-26 13:40:00,10.6,10.67,10.6,10.64,959200.0,9.8825,9.9477,9.8825,9.9198,959200.0
2011-08-26 13:45:00,10.64,10.69,10.61,10.66,807200.0,9.9198,9.9664,9.8918,9.9384,807200.0
2011-08-26 13:50:00,10.66,10.66,10.6,10.66,846000.0,9.9384,9.9384,9.8825,9.9384,846000.0
2011-08-26 13:55:00,10.66,10.72,10.63,10.68,985200.0,9.9384,9.9944,9.9105,9.9571,985200.0
2011-08-26 14:00:00,10.68,10.72,10.66,10.67,1103600.0,9.9571,9.9944,9.9384,9.9477,1103600.0
2011-08-26 14:05:00,10.67,10.68,10.62,10.65,1253200.0,9.9477,9.9571,9.9011,9.9291,1253200.0
2011-08-26 14:10:00,10.65,10.65,10.59,10.61,664800.0,9.9291,9.9291,9.8732,9.8918,664800.0
2011-08-26 14:15:00,10.61,10.67,10.59,10.65,554400.0,9.8918,9.9477,9.8732,9.9291,554400.0
2011-08-26 14:20:00,10.65,10.66,10.61,10.62,371600.0,9.9291,9.9384,9.8918,9.9011,371600.0
2011-08-26 14:25:00,10.62,10.62,10.5,10.52,1569200.0,9.9011,9.9011,9.7893,9.8079,1569200.0
2011-08-26 14:30:00,10.52,10.58,10.5,10.58,620400.0,9.8079,9.8638,9.7893,9.8638,620400.0
2011-08-26 14:35:00,10.58,10.58,10.45,10.51,983600.0,9.8638,9.8638,9.7426,9.7986,983600.0
2011-08-26 14:40:00,10.51,10.63,10.51,10.61,1266400.0,9.7986,9.9105,9.7986,9.8918,1266400.0
2011-08-26 14:45:00,10.61,10.66,10.61,10.62,705200.0,9.8918,9.9384,9.8918,9.9011,705200.0
2011-08-26 14:50:00,10.62,10.66,10.61,10.62,728000.0,9.9011,9.9384,9.8918,9.9011,728000.0
2011-08-26 14:55:00,10.62,10.65,10.6,10.65,477200.0,9.9011,9.9291,9.8825,9.9291,477200.0
2011-08-26 15:00:00,10.65,10.65,10.57,10.59,690800.0,9.9291,9.9291,9.8545,9.8732,690800.0
2011-08-26 15:05:00,10.59,10.59,10.5,10.5,826800.0,9.8732,9.8732,9.7893,9.7893,826800.0
2011-08-26 15:10:00,10.5,10.54,10.48,10.52,650000.0,9.7893,9.8265,9.7706,9.8079,650000.0
2011-08-26 15:15:00,10.52,10.53,10.43,10.46,622400.0,9.8079,9.8172,9.724,9.752,622400.0
2011-08-26 15:20:00,10.46,10.49,10.4,10.4,721200.0,9.752,9.7799,9.696,9.696,721200.0
2011-08-26 15:25:00,10.4,10.47,10.38,10.44,992800.0,9.696,9.7613,9.6774,9.7333,992800.0
2011-08-26 15:30:00,10.45,10.49,10.4,10.49,586400.0,9.7426,9.7799,9.696,9.7799,586400.0
2011-08-26 15:35:00,10.49,10.54,10.44,10.52,771600.0,9.7799,9.8265,9.7333,9.8079,771600.0
2011-08-26 15:40:00,10.53,10.6,10.53,10.59,1425600.0,9.8172,9.8825,9.8172,9.8732,1425600.0
2011-08-26 15:45:00,10.6,10.63,10.56,10.59,1195200.0,9.8825,9.9105,9.8452,9.8732,1195200.0
2011-08-26 15:50:00,10.59,10.62,10.57,10.61,1239600.0,9.8732,9.9011,9.8545,9.8918,1239600.0
2011-08-26 15:55:00,10.62,10.64,10.6,10.61,3215200.0,9.9011,9.9198,9.8825,9.8918,3215200.0
2011-08-29 09:30:00,11.08,11.29,11.06,11.28,3669600.0,10.33,10.5258,10.3113,10.5165,3669600.0
2011-08-29 09:35:00,11.27,11.37,11.22,11.32,3138400.0,10.5071,10.6004,10.4605,10.5537,3138400.0
2011-08-29 09:40:00,11.32,11.44,11.28,11.42,2346400.0,10.5537,10.6656,10.5165,10.647,2346400.0
2011-08-29 09:45:00,11.42,11.5,11.36,11.5,2586400.0,10.647,10.7216,10.591,10.7216,2586400.0
2011-08-29 09:50:00,11.5,11.51,11.4,11.42,1606400.0,10.7216,10.7309,10.6283,10.647,1606400.0
2011-08-29 09:55:00,11.42,11.47,11.35,11.45,1691600.0,10.647,10.6936,10.5817,10.6749,1691600.0
2011-08-29 10:00:00,11.45,11.49,11.32,11.35,1796000.0,10.6749,10.7122,10.5537,10.5817,1796000.0
2011-08-29 10:05:00,11.36,11.44,11.32,11.39,1059600.0,10.591,10.6656,10.5537,10.619,1059600.0
2011-08-29 10:10:00,11.39,11.49,11.36,11.46,1154400.0,10.619,10.7122,10.591,10.6843,1154400.0
2011-08-29 10:15:00,11.46,11.49,11.41,11.46,938400.0,10.6843,10.7122,10.6377,10.6843,938400.0
2011-08-29 10:20:00,11.46,11.5,11.45,11.49,1342000.0,10.6843,10.7216,10.6749,10.7122,1342000.0
2011-08-29 10:25:00,11.49,11.51,11.41,11.41,1194800.0,10.7122,10.7309,10.6377,10.6377,1194800.0
2011-08-29 10:30:00,11.42,11.46,11.38,11.45,868800.0,10.647,10.6843,10.6097,10.6749,868800.0
2011-08-29 10:35:00,11.45,11.46,11.41,11.46,434800.0,10.6749,10.6843,10.6377,10.6843,434800.0
2011-08-29 10:40:00,11.46,11.47,11.41,11.43,626000.0,10.6843,10.6936,10.6377,10.6563,626000.0
2011-08-29 10:45:00,11.44,11.47,11.4,11.42,602800.0,10.6656,10.6936,10.6283,10.647,602800.0
2011-08-29 10:50:00,11.43,11.46,11.42,11.45,339600.0,10.6563,10.6843,10.647,10.6749,339600.0
2011-08-29 10:55:00,11.45,11.45,11.4,11.44,625600.0,10.6749,10.6749,10.6283,10.6656,625600.0
2011-08-29 11:00:00,11.45,11.45,11.38,11.39,446000.0,10.6749,10.6749,10.6097,10.619,446000.0
2011-08-29 11:05:00,11.39,11.4,11.34,11.38,840000.0,10.619,10.6283,10.5724,10.6097,840000.0
2011-08-29 11:10:00,11.38,11.43,11.36,11.41,692400.0,10.6097,10.6563,10.591,10.6377,692400.0
2011-08-29 11:15:00,11.41,11.45,11.4,11.45,509600.0,10.6377,10.6749,10.6283,10.6749,509600.0
2011-08-29 11:20:00,11.45,11.46,11.4,11.43,520800.0,10.6749,10.6843,10.6283,10.6563,520800.0
2011-08-29 11:25:00,11.43,11.46,11.43,11.45,365600.0,10.6563,10.6843,10.6563,10.6749,365600.0
2011-08-29 11:30:00,11.45,11.47,11.44,11.47,449600.0,10.6749,10.6936,10.6656,10.6936,449600.0
2011-08-29 11:35:00,11.47,11.59,11.45,11.55,1305600.0,10.6936,10.8055,10.6749,10.7682,1305600.0
2011-08-29 11:40:00,11.55,11.57,11.54,11.56,798000.0,10.7682,10.7868,10.7589,10.7775,798000.0
2011-08-29 11:45:00,11.56,11.63,11.56,11.62,677200.0,10.7775,10.8428,10.7775,10.8334,677200.0
2011-08-29 11:50:00,11.62,11.65,11.6,11.63,821600.0,10.8334,10.8614,10.8148,10.8428,821600.0
2011-08-29 11:55:00,11.63,11.69,11.63,11.65,1337200.0,10.8428,10.8987,10.8428,10.8614,1337200.0
2011-08-29 12:00:00,11.65,11.76,11.65,11.76,1214400.0,10.8614,10.964,10.8614,10.964,1214400.0
2011-08-29 12:05:00,11.76,11.79,11.74,11.75,1108000.0,10.964,10.9919,10.9453,10.9546,1108000.0
2011-08-29 12:10:00,11.76,11.76,11.73,11.76,976000.0,10.964,10.964,10.936,10.964,976000.0
2011-08-29 12:15:00,11.76,11.78,11.75,11.78,444000.0,10.964,10.9826,10.9546,10.9826,444000.0
2011-08-29 12:20:00,11.78,11.78,11.75,11.76,710000.0,10.9826,10.9826,10.9546,10.964,710000.0
2011-08-29 12:25:00,11.76,11.78,11.76,11.77,433200.0,10.964,10.9826,10.964,10.9733,433200.0
2011-08-29 12:30:00,11.77,11.77,11.74,11.75,348800.0,10.9733,10.9733,10.9453,10.9546,348800.0
2011-08-29 12:35:00,11.75,11.81,11.75,11.79,595200.0,10.9546,11.0106,10.9546,10.9919,595200.0
2011-08-29 12:40:00,11.79,11.88,11.79,11.87,910000.0,10.9919,11.0758,10.9919,11.0665,910000.0
2011-08-29 12:45:00,11.87,11.88,11.8,11.81,770400.0,11.0665,11.0758,11.0013,11.0106,770400.0
2011-08-29 12:50:00,11.81,11.83,11.8,11.83,547200.0,11.0106,11.0292,11.0013,11.0292,547200.0
2011-08-29 12:55:00,11.83,11.83,11.8,11.8,295200.0,11.0292,11.0292,11.0013,11.0013,295200.0
2011-08-29 13:00:00,11.81,11.83,11.8,11.83,549600.0,11.0106,11.0292,11.0013,11.0292,549600.0
2011-08-29 13:05:00,11.82,11.86,11.8,11.86,698000.0,11.0199,11.0572,11.0013,11.0572,698000.0
2011-08-29 13:10:00,11.85,11.9,11.85,11.88,694000.0,11.0479,11.0945,11.0479,11.0758,694000.0
2011-08-29 13:15:00,11.88,11.89,11.86,11.87,508800.0,11.0758,11.0852,11.0572,11.0665,508800.0
2011-08-29 13:20:00,11.88,11.89,11.85,11.88,388400.0,11.0758,11.0852,11.0479,11.0758,388400.0
2011-08-29 13:25:00,11.88,11.89,11.85,11.86,379600.0,11.0758,11.0852,11.0479,11.0572,379600.0
2011-08-29 13:30:00,11.86,11.86,11.83,11.84,681200.0,11.0572,11.0572,11.0292,11.0385,681200.0
2011-08-29 13:35:00,11.83,11.84,11.81,11.84,410800.0,11.0292,11.0385,11.0106,11.0385,410800.0
2011-08-29 13:40:00,11.84,11.86,11.81,11.83,483200.0,11.0385,11.0572,11.0106,11.0292,483200.0
2011-08-29 13:45:00,11.83,11.83,11.79,11.8,448000.0,11.0292,11.0292,10.9919,11.0013,448000.0
2011-08-29 13:50:00,11.8,11.84,11.79,11.82,636400.0,11.0013,11.0385,10.9919,11.0199,636400.0
2011-08-29 13:55:00,11.81,11.84,11.81,11.82,145200.0,11.0106,11.0385,11.0106,11.0199,145200.0
2011-08-29 14:00:00,11.81,11.86,11.8,11.86,442400.0,11.0106,11.0572,11.0013,11.0572,442400.0
2011-08-29 14:05:00,11.86,11.87,11.85,11.86,757600.0,11.0572,11.0665,11.0479,11.0572,757600.0
2011-08-29 14:10:00,11.87,11.93,11.87,11.91,822400.0,11.0665,11.1225,11.0665,11.1038,822400.0
2011-08-29 14:15:00,11.91,11.96,11.9,11.9,1251200.0,11.1038,11.1504,11.0945,11.0945,1251200.0
2011-08-29 14:20:00,11.9,11.93,11.9,11.9,245600.0,11.0945,11.1225,11.0945,11.0945,245600.0
2011-08-29 14:25:00,11.9,11.96,11.9,11.96,431600.0,11.0945,11.1504,11.0945,11.1504,431600.0
2011-08-29 14:30:00,11.97,11.99,11.95,11.99,692400.0,11.1597,11.1784,11.1411,11.1784,692400.0
2011-08-29 14:35:00,11.99,12.01,11.98,11.99,862400.0,11.1784,11.197,11.1691,11.1784,862400.0
2011-08-29 14:40:00,11.99,12.0,11.96,11.96,383600.0,11.1784,11.1877,11.1504,11.1504,383600.0
2011-08-29 14:45:00,11.96,12.0,11.96,12.0,295200.0,11.1504,11.1877,11.1504,11.1877,295200.0
2011-08-29 14:50:00,12.0,12.01,11.94,11.95,562800.0,11.1877,11.197,11.1318,11.1411,562800.0
2011-08-29 14:55:00,11.95,11.95,11.91,11.93,730000.0,11.1411,11.1411,11.1038,11.1225,730000.0
2011-08-29 15:00:00,11.93,11.99,11.93,11.99,430400.0,11.1225,11.1784,11.1225,11.1784,430400.0
2011-08-29 15:05:00,11.99,12.0,11.94,11.97,562400.0,11.1784,11.1877,11.1318,11.1597,562400.0
2011-08-29 15:10:00,11.96,11.99,11.96,11.99,350000.0,11.1504,11.1784,11.1504,11.1784,350000.0
2011-08-29 15:15:00,11.99,12.05,11.99,12.0,1696400.0,11.1784,11.2343,11.1784,11.1877,1696400.0
2011-08-29 15:20:00,12.0,12.1,11.99,12.07,1657200.0,11.1877,11.281,11.1784,11.253,1657200.0
2011-08-29 15:25:00,12.07,12.08,12.04,12.08,793600.0,11.253,11.2623,11.225,11.2623,793600.0
2011-08-29 15:30:00,12.07,12.12,12.06,12.11,1643600.0,11.253,11.2996,11.2437,11.2903,1643600.0
2011-08-29 15:35:00,12.11,12.11,12.05,12.1,1030800.0,11.2903,11.2903,11.2343,11.281,1030800.0
2011-08-29 15:40:00,12.1,12.14,12.07,12.12,1952400.0,11.281,11.3182,11.253,11.2996,1952400.0
2011-08-29 15:45:00,12.12,12.13,12.08,12.12,1337200.0,11.2996,11.3089,11.2623,11.2996,1337200.0
2011-08-29 15:50:00,12.12,12.15,12.1,12.14,1511600.0,11.2996,11.3276,11.281,11.3182,1511600.0
2011-08-29 15:55:00,12.14,12.17,12.12,12.13,2505200.0,11.3182,11.3462,11.2996,11.3089,2505200.0
2011-08-30 09:30:00,11.89,11.93,11.72,11.89,2312000.0,11.0852,11.1225,10.9267,11.0852,2312000.0
2011-08-30 09:35:00,11.9,12.09,11.89,12.0,2786000.0,11.0945,11.2716,11.0852,11.1877,2786000.0
2011-08-30 09:40:00,12.0,12.05,11.97,12.02,1240400.0,11.1877,11.2343,11.1597,11.2064,1240400.0
2011-08-30 09:45:00,12.04,12.11,12.02,12.06,1697600.0,11.225,11.2903,11.2064,11.2437,1697600.0
2011-08-30 09:50:00,12.07,12.07,11.93,11.95,1511200.0,11.253,11.253,11.1225,11.1411,1511200.0
2011-08-30 09:55:00,11.95,12.0,11.9,11.9,880400.0,11.1411,11.1877,11.0945,11.0945,880400.0
2011-08-30 10:00:00,11.93,11.94,11.5,11.53,5190000.0,11.1225,11.1318,10.7216,10.7495,5190000.0
2011-08-30 10:05:00,11.53,11.8,11.53,11.8,2982800.0,10.7495,11.0013,10.7495,11.0013,2982800.0
2011-08-30 10:10:00,11.8,11.87,11.7,11.85,1809200.0,11.0013,11.0665,10.908,11.0479,1809200.0
2011-08-30 10:15:00,11.84,11.88,11.76,11.77,1257200.0,11.0385,11.0758,10.964,10.9733,1257200.0
2011-08-30 10:20:00,11.77,11.81,11.69,11.79,1396800.0,10.9733,11.0106,10.8987,10.9919,1396800.0
2011-08-30 10:25:00,11.78,11.95,11.76,11.93,1325600.0,10.9826,11.1411,10.964,11.1225,1325600.0
2011-08-30 10:30:00,11.94,12.08,11.9,12.07,1521200.0,11.1318,11.2623,11.0945,11.253,1521200.0
2011-08-30 10:35:00,12.07,12.08,11.99,12.06,1169600.0,11.253,11.2623,11.1784,11.2437,1169600.0
2011-08-30 10:40:00,12.05,12.05,11.92,11.94,723200.0,11.2343,11.2343,11.1131,11.1318,723200.0
2011-08-30 10:45:00,11.94,12.02,11.81,11.84,1037200.0,11.1318,11.2064,11.0106,11.0385,1037200.0
2011-08-30 10:50:00,11.84,11.92,11.83,11.87,610000.0,11.0385,11.1131,11.0292,11.0665,610000.0
2011-08-30 10:55:00,11.87,11.99,11.87,11.92,856800.0,11.0665,11.1784,11.0665,11.1131,856800.0
2011-08-30 11:00:00,11.92,12.01,11.86,11.99,902400.0,11.1131,11.197,11.0572,11.1784,902400.0
2011-08-30 11:05:00,11.99,12.03,11.97,12.0,919200.0,11.1784,11.2157,11.1597,11.1877,919200.0
2011-08-30 11:10:00,12.0,12.02,11.95,12.0,1131200.0,11.1877,11.2064,11.1411,11.1877,1131200.0
2011-08-30 11:15:00,12.0,12.04,11.88,11.89,1198000.0,11.1877,11.225,11.0758,11.0852,1198000.0
2011-08-30 11:20:00,11.9,11.97,11.88,11.96,905600.0,11.0945,11.1597,11.0758,11.1504,905600.0
2011-08-30 11:25:00,11.96,12.17,11.94,12.12,2558400.0,11.1504,11.3462,11.1318,11.2996,2558400.0
2011-08-30 11:30:00,12.12,12.21,12.1,12.21,1712800.0,11.2996,11.3835,11.281,11.3835,1712800.0
2011-08-30 11:35:00,12.22,12.37,12.2,12.31,2848800.0,11.3928,11.5327,11.3742,11.4767,2848800.0
2011-08-30 11:40:00,12.31,12.39,12.3,12.36,1702000.0,11.4767,11.5513,11.4674,11.5234,1702000.0
2011-08-30 11:45:00,12.36,12.36,12.25,12.26,1237200.0,11.5234,11.5234,11.4208,11.4301,1237200.0
2011-08-30 11:50:00,12.26,12.3,12.25,12.28,578800.0,11.4301,11.4674,11.4208,11.4488,578800.0
2011-08-30 11:55:00,12.28,12.35,12.27,12.35,920000.0,11.4488,11.514,11.4394,11.514,920000.0
2011-08-30 12:00:00,12.35,12.36,12.22,12.23,1052400.0,11.514,11.5234,11.3928,11.4022,1052400.0
2011-08-30 12:05:00,12.23,12.28,12.19,12.19,876800.0,11.4022,11.4488,11.3649,11.3649,876800.0
2011-08-30 12:10:00,12.19,12.22,12.13,12.14,998000.0,11.3649,11.3928,11.3089,11.3182,998000.0
2011-08-30 12:15:00,12.14,12.19,12.11,12.18,792000.0,11.3182,11.3649,11.2903,11.3555,792000.0
2011-08-30 12:20:00,12.18,12.24,12.17,12.23,729600.0,11.3555,11.4115,11.3462,11.4022,729600.0
2011-08-30 12:25:00,12.23,12.23,12.13,12.13,561600.0,11.4022,11.4022,11.3089,11.3089,561600.0
2011-08-30 12:30:00,12.13,12.19,12.11,12.19,544800.0,11.3089,11.3649,11.2903,11.3649,544800.0
2011-08-30 12:35:00,12.19,12.2,12.15,12.15,282400.0,11.3649,11.3742,11.3276,11.3276,282400.0
2011-08-30 12:40:00,12.15,12.15,11.96,11.97,957200.0,11.3276,11.3276,11.1504,11.1597,957200.0
2011-08-30 12:45:00,11.97,11.97,11.88,11.93,985200.0,11.1597,11.1597,11.0758,11.1225,985200.0
2011-08-30 12:50:00,11.93,11.95,11.87,11.89,785600.0,11.1225,11.1411,11.0665,11.0852,785600.0
2011-08-30 12:55:00,11.88,11.92,11.83,11.92,882800.0,11.0758,11.1131,11.0292,11.1131,882800.0
2011-08-30 13:00:00,11.92,11.95,11.87,11.88,889200.0,11.1131,11.1411,11.0665,11.0758,889200.0
2011-08-30 13:05:00,11.88,11.95,11.85,11.95,706000.0,11.0758,11.1411,11.0479,11.1411,706000.0
2011-08-30 13:10:00,11.94,12.01,11.91,12.0,856400.0,11.1318,11.197,11.1038,11.1877,856400.0
2011-08-30 13:15:00,12.0,12.02,11.93,11.98,737200.0,11.1877,11.2064,11.1225,11.1691,737200.0
2011-08-30 13:20:00,11.98,12.03,11.98,12.02,820000.0,11.1691,11.2157,11.1691,11.2064,820000.0
2011-08-30 13:25:00,12.02,12.03,11.91,11.95,666800.0,11.2064,11.2157,11.1038,11.1411,666800.0
2011-08-30 13:30:00,11.95,11.96,11.85,11.88,669200.0,11.1411,11.1504,11.0479,11.0758,669200.0
2011-08-30 13:35:00,11.88,11.9,11.86,11.88,352400.0,11.0758,11.0945,11.0572,11.0758,352400.0
2011-08-30 13:40:00,11.88,11.99,11.88,11.95,433200.0,11.0758,11.1784,11.0758,11.1411,433200.0
2011-08-30 13:45:00,11.96,12.05,11.93,12.0,736400.0,11.1504,11.2343,11.1225,11.1877,736400.0
2011-08-30 13:50:00,12.01,12.02,11.93,11.99,500400.0,11.197,11.2064,11.1225,11.1784,500400.0
2011-08-30 13:55:00,11.99,12.04,11.98,11.99,615600.0,11.1784,11.225,11.1691,11.1784,615600.0
2011-08-30 14:00:00,12.0,12.11,11.94,11.99,2568800.0,11.1877,11.2903,11.1318,11.1784,2568800.0
2011-08-30 14:05:00,11.99,12.05,11.9,12.04,1021600.0,11.1784,11.2343,11.0945,11.225,1021600.0
2011-08-30 14:10:00,12.04,12.17,11.96,12.17,1294800.0,11.225,11.3462,11.1504,11.3462,1294800.0
2011-08-30 14:15:00,12.16,12.21,12.12,12.15,1240000.0,11.3369,11.3835,11.2996,11.3276,1240000.0
2011-08-30 14:20:00,12.16,12.22,12.11,12.19,719200.0,11.3369,11.3928,11.2903,11.3649,719200.0
2011-08-30 14:25:00,12.18,12.33,12.17,12.33,2181200.0,11.3555,11.4954,11.3462,11.4954,2181200.0
2011-08-30 14:30:00,12.33,12.35,12.26,12.32,1401600.0,11.4954,11.514,11.4301,11.4861,1401600.0
2011-08-30 14:35:00,12.32,12.35,12.27,12.33,1047600.0,11.4861,11.514,11.4394,11.4954,1047600.0
2011-08-30 14:40:00,12.33,12.34,12.29,12.32,650800.0,11.4954,11.5047,11.4581,11.4861,650800.0
2011-08-30 14:45:00,12.32,12.34,12.24,12.26,691600.0,11.4861,11.5047,11.4115,11.4301,691600.0
2011-08-30 14:50:00,12.26,12.33,12.19,12.22,779600.0,11.4301,11.4954,11.3649,11.3928,779600.0
2011-08-30 14:55:00,12.22,12.35,12.18,12.34,933200.0,11.3928,11.514,11.3555,11.5047,933200.0
2011-08-30 15:00:00,12.34,12.35,12.25,12.29,882800.0,11.5047,11.514,11.4208,11.4581,882800.0
2011-08-30 15:05:00,12.29,12.35,12.27,12.33,984000.0,11.4581,11.514,11.4394,11.4954,984000.0
2011-08-30 15:10:00,12.34,12.34,12.27,12.3,482800.0,11.5047,11.5047,11.4394,11.4674,482800.0
2011-08-30 15:15:00,12.29,12.37,12.29,12.36,1027600.0,11.4581,11.5327,11.4581,11.5234,1027600.0
2011-08-30 15:20:00,12.36,12.37,12.31,12.36,640800.0,11.5234,11.5327,11.4767,11.5234,640800.0
2011-08-30 15:25:00,12.36,12.39,12.3,12.38,1408400.0,11.5234,11.5513,11.4674,11.542,1408400.0
2011-08-30 15:30:00,12.39,12.5,12.37,12.49,1848400.0,11.5513,11.6539,11.5327,11.6446,1848400.0
2011-08-30 15:35:00,12.5,12.56,12.49,12.52,2126000.0,11.6539,11.7098,11.6446,11.6725,2126000.0
2011-08-30 15:40:00,12.52,12.57,12.49,12.56,1065200.0,11.6725,11.7191,11.6446,11.7098,1065200.0
2011-08-30 15:45:00,12.57,12.58,12.48,12.52,1607200.0,11.7191,11.7285,11.6352,11.6725,1607200.0
2011-08-30 15:50:00,12.52,12.54,12.38,12.41,1832400.0,11.6725,11.6912,11.542,11.57,1832400.0
2011-08-30 15:55:00,12.41,12.42,12.29,12.3,2057200.0,11.57,11.5793,11.4581,11.4674,2057200.0
2011-08-31 09:30:00,12.56,12.76,12.52,12.66,4527600.0,11.7098,11.8963,11.6725,11.803,4527600.0
2011-08-31 09:35:00,12.66,12.69,12.52,12.6,1893200.0,11.803,11.831,11.6725,11.7471,1893200.0
2011-08-31 09:40:00,12.61,12.75,12.5,12.73,3626400.0,11.7564,11.887,11.6539,11.8683,3626400.0
2011-08-31 09:45:00,12.73,12.8,12.62,12.74,3068800.0,11.8683,11.9336,11.7658,11.8776,3068800.0
2011-08-31 09:50:00,12.74,12.78,12.66,12.73,1770000.0,11.8776,11.9149,11.803,11.8683,1770000.0
2011-08-31 09:55:00,12.73,12.76,12.6,12.63,1426800.0,11.8683,11.8963,11.7471,11.7751,1426800.0
2011-08-31 10:00:00,12.65,12.75,12.62,12.63,2076400.0,11.7937,11.887,11.7658,11.7751,2076400.0
2011-08-31 10:05:00,12.62,12.7,12.58,12.62,1402000.0,11.7658,11.8403,11.7285,11.7658,1402000.0
2011-08-31 10:10:00,12.62,12.74,12.57,12.73,1896000.0,11.7658,11.8776,11.7191,11.8683,1896000.0
2011-08-31 10:15:00,12.73,12.84,12.73,12.81,2600000.0,11.8683,11.9709,11.8683,11.9429,2600000.0
2011-08-31 10:20:00,12.81,12.81,12.74,12.74,1374000.0,11.9429,11.9429,11.8776,11.8776,1374000.0
2011-08-31 10:25:00,12.74,12.82,12.71,12.8,859200.0,11.8776,11.9522,11.8497,11.9336,859200.0
2011-08-31 10:30:00,12.8,12.87,12.76,12.84,1140800.0,11.9336,11.9988,11.8963,11.9709,1140800.0
2011-08-31 10:35:00,12.84,12.9,12.84,12.85,1352000.0,11.9709,12.0268,11.9709,11.9802,1352000.0
2011-08-31 10:40:00,12.84,12.87,12.79,12.8,770800.0,11.9709,11.9988,11.9242,11.9336,770800.0
2011-08-31 10:45:00,12.8,12.86,12.72,12.74,1036800.0,11.9336,11.9895,11.859,11.8776,1036800.0
2011-08-31 10:50:00,12.75,12.77,12.7,12.72,1001200.0,11.887,11.9056,11.8403,11.859,1001200.0
2011-08-31 10:55:00,12.72,12.74,12.61,12.61,1269600.0,11.859,11.8776,11.7564,11.7564,1269600.0
2011-08-31 11:00:00,12.61,12.63,12.51,12.54,1554800.0,11.7564,11.7751,11.6632,11.6912,1554800.0
2011-08-31 11:05:00,12.54,12.58,12.46,12.55,1971200.0,11.6912,11.7285,11.6166,11.7005,1971200.0
2011-08-31 11:10:00,12.56,12.63,12.55,12.63,1288000.0,11.7098,11.7751,11.7005,11.7751,1288000.0
2011-08-31 11:15:00,12.63,12.63,12.47,12.48,1327600.0,11.7751,11.7751,11.6259,11.6352,1327600.0
2011-08-31 11:20:00,12.48,12.49,12.36,12.38,1707200.0,11.6352,11.6446,11.5234,11.542,1707200.0
2011-08-31 11:25:00,12.38,12.43,12.33,12.38,1456800.0,11.542,11.5886,11.4954,11.542,1456800.0
2011-08-31 11:30:00,12.37,12.41,12.31,12.35,1242400.0,11.5327,11.57,11.4767,11.514,1242400.0
2011-08-31 11:35:00,12.35,12.45,12.35,12.43,1352000.0,11.514,11.6073,11.514,11.5886,1352000.0
2011-08-31 11:40:00,12.43,12.49,12.43,12.47,1083600.0,11.5886,11.6446,11.5886,11.6259,1083600.0
2011-08-31 11:45:00,12.47,12.47,12.38,12.39,969200.0,11.6259,11.6259,11.542,11.5513,969200.0
2011-08-31 11:50:00,12.39,12.43,12.33,12.37,817200.0,11.5513,11.5886,11.4954,11.5327,817200.0
2011-08-31 11:55:00,12.37,12.37,12.22,12.23,1600800.0,11.5327,11.5327,11.3928,11.4022,1600800.0
2011-08-31 12:00:00,12.23,12.33,12.22,12.33,1086000.0,11.4022,11.4954,11.3928,11.4954,1086000.0
2011-08-31 12:05:00,12.34,12.41,12.33,12.4,870000.0,11.5047,11.57,11.4954,11.5606,870000.0
2011-08-31 12:10:00,12.4,12.47,12.4,12.47,906800.0,11.5606,11.6259,11.5606,11.6259,906800.0
2011-08-31 12:15:00,12.47,12.49,12.4,12.42,714400.0,11.6259,11.6446,11.5606,11.5793,714400.0
2011-08-31 12:20:00,12.43,12.56,12.43,12.55,762000.0,11.5886,11.7098,11.5886,11.7005,762000.0
2011-08-31 12:25:00,12.55,12.56,12.5,12.51,860800.0,11.7005,11.7098,11.6539,11.6632,860800.0
2011-08-31 12:30:00,12.51,12.6,12.5,12.58,753600.0,11.6632,11.7471,11.6539,11.7285,753600.0
2011-08-31 12:35:00,12.58,12.61,12.52,12.54,721600.0,11.7285,11.7564,11.6725,11.6912,721600.0
2011-08-31 12:40:00,12.54,12.58,12.51,12.51,420400.0,11.6912,11.7285,11.6632,11.6632,420400.0
2011-08-31 12:45:00,12.51,12.54,12.46,12.51,713600.0,11.6632,11.6912,11.6166,11.6632,713600.0
2011-08-31 12:50:00,12.51,12.63,12.51,12.58,823600.0,11.6632,11.7751,11.6632,11.7285,823600.0
2011-08-31 12:55:00,12.57,12.6,12.55,12.6,430400.0,11.7191,11.7471,11.7005,11.7471,430400.0
2011-08-31 13:00:00,12.6,12.63,12.52,12.54,927200.0,11.7471,11.7751,11.6725,11.6912,927200.0
2011-08-31 13:05:00,12.54,12.54,12.48,12.48,599600.0,11.6912,11.6912,11.6352,11.6352,599600.0
2011-08-31 13:10:00,12.49,12.56,12.48,12.54,439200.0,11.6446,11.7098,11.6352,11.6912,439200.0
2011-08-31 13:15:00,12.54,12.54,12.44,12.46,735200.0,11.6912,11.6912,11.5979,11.6166,735200.0
2011-08-31 13:20:00,12.46,12.47,12.38,12.38,514800.0,11.6166,11.6259,11.542,11.542,514800.0
2011-08-31 13:25:00,12.38,12.43,12.36,12.42,705200.0,11.542,11.5886,11.5234,11.5793,705200.0
2011-08-31 13:30:00,12.42,12.46,12.36,12.43,680800.0,11.5793,11.6166,11.5234,11.5886,680800.0
2011-08-31 13:35:00,12.43,12.49,12.42,12.47,495600.0,11.5886,11.6446,11.5793,11.6259,495600.0
2011-08-31 13:40:00,12.47,12.54,12.44,12.46,656800.0,11.6259,11.6912,11.5979,11.6166,656800.0
2011-08-31 13:45:00,12.46,12.46,12.35,12.36,703600.0,11.6166,11.6166,11.514,11.5234,703600.0
2011-08-31 13:50:00,12.36,12.36,12.29,12.31,985200.0,11.5234,11.5234,11.4581,11.4767,985200.0
2011-08-31 13:55:00,12.31,12.31,12.24,12.27,1170000.0,11.4767,11.4767,11.4115,11.4394,1170000.0
2011-08-31 14:00:00,12.27,12.32,12.19,12.25,1105200.0,11.4394,11.4861,11.3649,11.4208,1105200.0
2011-08-31 14:05:00,12.25,12.25,12.15,12.19,1294400.0,11.4208,11.4208,11.3276,11.3649,1294400.0
2011-08-31 14:10:00,12.18,12.22,12.1,12.1,1208800.0,11.3555,11.3928,11.281,11.281,1208800.0
2011-08-31 14:15:00,12.1,12.15,12.09,12.14,1163600.0,11.281,11.3276,11.2716,11.3182,1163600.0
2011-08-31 14:20:00,12.13,12.25,12.13,12.25,938400.0,11.3089,11.4208,11.3089,11.4208,938400.0
2011-08-31 14:25:00,12.24,12.27,12.22,12.24,808400.0,11.4115,11.4394,11.3928,11.4115,808400.0
2011-08-31 14:30:00,12.24,12.26,12.13,12.13,955200.0,11.4115,11.4301,11.3089,11.3089,955200.0
2011-08-31 14:35:00,12.13,12.17,12.05,12.13,1456000.0,11.3089,11.3462,11.2343,11.3089,1456000.0
2011-08-31 14:40:00,12.13,12.14,11.97,11.97,1533600.0,11.3089,11.3182,11.1597,11.1597,1533600.0
2011-08-31 14:45:00,11.96,12.08,11.96,12.07,1303200.0,11.1504,11.2623,11.1504,11.253,1303200.0
2011-08-31 14:50:00,12.07,12.09,11.9,11.9,1164000.0,11.253,11.2716,11.0945,11.0945,1164000.0
2011-08-31 14:55:00,11.9,12.02,11.89,12.01,1484400.0,11.0945,11.2064,11.0852,11.197,1484400.0
2011-08-31 15:00:00,12.01,12.09,11.95,12.08,1612400.0,11.197,11.2716,11.1411,11.2623,1612400.0
2011-08-31 15:05:00,12.08,12.23,12.08,12.15,2147200.0,11.2623,11.4022,11.2623,11.3276,2147200.0
2011-08-31 15:10:00,12.15,12.15,11.99,12.01,1289200.0,11.3276,11.3276,11.1784,11.197,1289200.0
2011-08-31 15:15:00,12.0,12.01,11.89,11.97,1566400.0,11.1877,11.197,11.0852,11.1597,1566400.0
2011-08-31 15:20:00,11.97,12.07,11.94,12.04,1080000.0,11.1597,11.253,11.1318,11.225,1080000.0
2011-08-31 15:25:00,12.05,12.09,11.99,12.08,1294800.0,11.2343,11.2716,11.1784,11.2623,1294800.0
2011-08-31 15:30:00,12.07,12.13,12.04,12.07,1177600.0,11.253,11.3089,11.225,11.253,1177600.0
2011-08-31 15:35:00,12.06,12.19,12.05,12.13,1285600.0,11.2437,11.3649,11.2343,11.3089,1285600.0
2011-08-31 15:40:00,12.13,12.28,12.13,12.27,1333200.0,11.3089,11.4488,11.3089,11.4394,1333200.0
2011-08-31 15:45:00,12.28,12.35,12.23,12.34,2184800.0,11.4488,11.514,11.4022,11.5047,2184800.0
2011-08-31 15:50:00,12.34,12.37,12.29,12.33,1518000.0,11.5047,11.5327,11.4581,11.4954,1518000.0
2011-08-31 15:55:00,12.33,12.37,12.22,12.26,2359600.0,11.4954,11.5327,11.3928,11.4301,2359600.0
2011-09-01 09:30:00,12.29,12.34,12.13,12.17,1609200.0,11.4581,11.5047,11.3089,11.3462,1609200.0
2011-09-01 09:35:00,12.17,12.32,12.17,12.2,1475200.0,11.3462,11.4861,11.3462,11.3742,1475200.0
2011-09-01 09:40:00,12.2,12.23,12.07,12.1,964800.0,11.3742,11.4022,11.253,11.281,964800.0
2011-09-01 09:45:00,12.1,12.15,12.02,12.11,2440000.0,11.281,11.3276,11.2064,11.2903,2440000.0
2011-09-01 09:50:00,12.11,12.17,12.04,12.09,1188400.0,11.2903,11.3462,11.225,11.2716,1188400.0
2011-09-01 09:55:00,12.08,12.16,12.08,12.13,870000.0,11.2623,11.3369,11.2623,11.3089,870000.0
2011-09-01 10:00:00,12.13,12.76,12.06,12.56,6600800.0,11.3089,11.8963,11.2437,11.7098,6600800.0
2011-09-01 10:05:00,12.56,12.75,12.49,12.64,4482400.0,11.7098,11.887,11.6446,11.7844,4482400.0
2011-09-01 10:10:00,12.64,12.68,12.41,12.42,1806400.0,11.7844,11.8217,11.57,11.5793,1806400.0
2011-09-01 10:15:00,12.42,12.53,12.38,12.52,1976800.0,11.5793,11.6818,11.542,11.6725,1976800.0
2011-09-01 10:20:00,12.51,12.56,12.44,12.51,1200000.0,11.6632,11.7098,11.5979,11.6632,1200000.0
2011-09-01 10:25:00,12.52,12.56,12.41,12.42,1294000.0,11.6725,11.7098,11.57,11.5793,1294000.0
2011-09-01 10:30:00,12.42,12.42,12.21,12.26,1876000.0,11.5793,11.5793,11.3835,11.4301,1876000.0
2011-09-01 10:35:00,12.26,12.38,12.18,12.34,1731200.0,11.4301,11.542,11.3555,11.5047,1731200.0
2011-09-01 10:40:00,12.34,12.47,12.31,12.44,1359200.0,11.5047,11.6259,11.4767,11.5979,1359200.0
2011-09-01 10:45:00,12.44,12.44,12.2,12.26,1092800.0,11.5979,11.5979,11.3742,11.4301,1092800.0
2011-09-01 10:50:00,12.25,12.38,12.24,12.28,1151200.0,11.4208,11.542,11.4115,11.4488,1151200.0
2011-09-01 10:55:00,12.27,12.3,12.18,12.19,1363600.0,11.4394,11.4674,11.3555,11.3649,1363600.0
2011-09-01 11:00:00,12.2,12.27,12.13,12.24,1211200.0,11.3742,11.4394,11.3089,11.4115,1211200.0
2011-09-01 11:05:00,12.24,12.24,12.1,12.1,905200.0,11.4115,11.4115,11.281,11.281,905200.0
2011-09-01 11:10:00,12.1,12.15,12.06,12.08,928800.0,11.281,11.3276,11.2437,11.2623,928800.0
2011-09-01 11:15:00,12.08,12.21,12.07,12.2,806800.0,11.2623,11.3835,11.253,11.3742,806800.0
2011-09-01 11:20:00,12.2,12.24,12.14,12.2,672400.0,11.3742,11.4115,11.3182,11.3742,672400.0
2011-09-01 11:25:00,12.21,12.26,12.14,12.24,824400.0,11.3835,11.4301,11.3182,11.4115,824400.0
2011-09-01 11:30:00,12.24,12.3,12.21,12.3,682800.0,11.4115,11.4674,11.3835,11.4674,682800.0
2011-09-01 11:35:00,12.3,12.3,12.23,12.27,640800.0,11.4674,11.4674,11.4022,11.4394,640800.0
2011-09-01 11:40:00,12.27,12.3,12.13,12.17,806000.0,11.4394,11.4674,11.3089,11.3462,806000.0
2011-09-01 11:45:00,12.16,12.24,12.16,12.24,651600.0,11.3369,11.4115,11.3369,11.4115,651600.0
2011-09-01 11:50:00,12.24,12.33,12.19,12.3,1153200.0,11.4115,11.4954,11.3649,11.4674,1153200.0
2011-09-01 11:55:00,12.3,12.36,12.29,12.36,1670400.0,11.4674,11.5234,11.4581,11.5234,1670400.0
2011-09-01 12:00:00,12.35,12.36,12.26,12.3,610800.0,11.514,11.5234,11.4301,11.4674,610800.0
2011-09-01 12:05:00,12.29,12.3,12.23,12.3,448800.0,11.4581,11.4674,11.4022,11.4674,448800.0
2011-09-01 12:10:00,12.29,12.29,12.22,12.24,266000.0,11.4581,11.4581,11.3928,11.4115,266000.0
2011-09-01 12:15:00,12.24,12.25,12.15,12.22,609200.0,11.4115,11.4208,11.3276,11.3928,609200.0
2011-09-01 12:20:00,12.22,12.29,12.2,12.27,416800.0,11.3928,11.4581,11.3742,11.4394,416800.0
2011-09-01 12:25:00,12.27,12.27,12.2,12.25,468000.0,11.4394,11.4394,11.3742,11.4208,468000.0
2011-09-01 12:30:00,12.26,12.27,12.2,12.2,376000.0,11.4301,11.4394,11.3742,11.3742,376000.0
2011-09-01 12:35:00,12.2,12.21,12.15,12.16,342000.0,11.3742,11.3835,11.3276,11.3369,342000.0
2011-09-01 12:40:00,12.16,12.19,12.11,12.11,384400.0,11.3369,11.3649,11.2903,11.2903,384400.0
2011-09-01 12:45:00,12.11,12.16,12.1,12.11,380800.0,11.2903,11.3369,11.281,11.2903,380800.0
2011-09-01 12:50:00,12.11,12.17,12.03,12.04,799200.0,11.2903,11.3462,11.2157,11.225,799200.0
2011-09-01 12:55:00,12.04,12.12,12.03,12.03,598400.0,11.225,11.2996,11.2157,11.2157,598400.0
2011-09-01 13:00:00,12.03,12.03,11.93,11.95,1511200.0,11.2157,11.2157,11.1225,11.1411,1511200.0
2011-09-01 13:05:00,11.95,11.96,11.83,11.84,1772400.0,11.1411,11.1504,11.0292,11.0385,1772400.0
2011-09-01 13:10:00,11.84,11.91,11.81,11.9,1195200.0,11.0385,11.1038,11.0106,11.0945,1195200.0
2011-09-01 13:15:00,11.9,11.92,11.85,11.92,855200.0,11.0945,11.1131,11.0479,11.1131,855200.0
2011-09-01 13:20:00,11.92,11.97,11.79,11.79,835600.0,11.1131,11.1597,10.9919,10.9919,835600.0
2011-09-01 13:25:00,11.79,11.9,11.78,11.84,1138400.0,10.9919,11.0945,10.9826,11.0385,1138400.0
2011-09-01 13:30:00,11.84,11.85,11.74,11.8,1102000.0,11.0385,11.0479,10.9453,11.0013,1102000.0
2011-09-01 13:35:00,11.8,11.8,11.66,11.7,951200.0,11.0013,11.0013,10.8707,10.908,951200.0
2011-09-01 13:40:00,11.7,11.7,11.58,11.65,1504000.0,10.908,10.908,10.7961,10.8614,1504000.0
2011-09-01 13:45:00,11.65,11.71,11.61,11.7,908800.0,10.8614,10.9173,10.8241,10.908,908800.0
2011-09-01 13:50:00,11.7,11.71,11.55,11.59,1366400.0,10.908,10.9173,10.7682,10.8055,1366400.0
2011-09-01 13:55:00,11.59,11.65,11.53,11.55,1173200.0,10.8055,10.8614,10.7495,10.7682,1173200.0
2011-09-01 14:00:00,11.55,11.62,11.47,11.48,1449200.0,10.7682,10.8334,10.6936,10.7029,1449200.0
2011-09-01 14:05:00,11.48,11.51,11.44,11.46,1357600.0,10.7029,10.7309,10.6656,10.6843,1357600.0
2011-09-01 14:10:00,11.47,11.54,11.46,11.52,992400.0,10.6936,10.7589,10.6843,10.7402,992400.0
2011-09-01 14:15:00,11.52,11.56,11.43,11.45,1071200.0,10.7402,10.7775,10.6563,10.6749,1071200.0
2011-09-01 14:20:00,11.45,11.47,11.37,11.44,1362800.0,10.6749,10.6936,10.6004,10.6656,1362800.0
2011-09-01 14:25:00,11.44,11.48,11.4,11.45,869600.0,10.6656,10.7029,10.6283,10.6749,869600.0
2011-09-01 14:30:00,11.46,11.63,11.45,11.56,2348400.0,10.6843,10.8428,10.6749,10.7775,2348400.0
2011-09-01 14:35:00,11.56,11.59,11.53,11.59,832000.0,10.7775,10.8055,10.7495,10.8055,832000.0
2011-09-01 14:40:00,11.58,11.66,11.58,11.59,1796000.0,10.7961,10.8707,10.7961,10.8055,1796000.0
2011-09-01 14:45:00,11.6,11.6,11.5,11.56,1045600.0,10.8148,10.8148,10.7216,10.7775,1045600.0
2011-09-01 14:50:00,11.56,11.56,11.48,11.56,726400.0,10.7775,10.7775,10.7029,10.7775,726400.0
2011-09-01 14:55:00,11.56,11.58,11.47,11.49,703600.0,10.7775,10.7961,10.6936,10.7122,703600.0
2011-09-01 15:00:00,11.48,11.49,11.38,11.39,1103600.0,10.7029,10.7122,10.6097,10.619,1103600.0
2011-09-01 15:05:00,11.39,11.41,11.31,11.36,1430400.0,10.619,10.6377,10.5444,10.591,1430400.0
2011-09-01 15:10:00,11.36,11.44,11.33,11.4,1079200.0,10.591,10.6656,10.5631,10.6283,1079200.0
2011-09-01 15:15:00,11.39,11.44,11.35,11.4,895600.0,10.619,10.6656,10.5817,10.6283,895600.0
2011-09-01 15:20:00,11.4,11.48,11.32,11.47,1293200.0,10.6283,10.7029,10.5537,10.6936,1293200.0
2011-09-01 15:25:00,11.47,11.53,11.43,11.44,1102800.0,10.6936,10.7495,10.6563,10.6656,1102800.0
2011-09-01 15:30:00,11.44,11.44,11.34,11.35,994000.0,10.6656,10.6656,10.5724,10.5817,994000.0
2011-09-01 15:35:00,11.36,11.4,11.33,11.33,779200.0,10.591,10.6283,10.5631,10.5631,779200.0
2011-09-01 15:40:00,11.33,11.36,11.28,11.36,1198800.0,10.5631,10.591,10.5165,10.591,1198800.0
2011-09-01 15:45:00,11.36,11.46,11.33,11.46,1462000.0,10.591,10.6843,10.5631,10.6843,1462000.0
2011-09-01 15:50:00,11.46,11.49,11.37,11.4,1645200.0,10.6843,10.7122,10.6004,10.6283,1645200.0
2011-09-01 15:55:00,11.4,11.47,11.35,11.45,2828400.0,10.6283,10.6936,10.5817,10.6749,2828400.0
2011-09-02 09:30:00,10.64,10.77,10.63,10.67,3406400.0,9.9198,10.041,9.9105,9.9477,3406400.0
2011-09-02 09:35:00,10.68,10.74,10.53,10.55,2890400.0,9.9571,10.013,9.8172,9.8359,2890400.0
2011-09-02 09:40:00,10.54,10.68,10.53,10.67,2543200.0,9.8265,9.9571,9.8172,9.9477,2543200.0
2011-09-02 09:45:00,10.67,10.81,10.59,10.8,3338800.0,9.9477,10.0783,9.8732,10.0689,3338800.0
2011-09-02 09:50:00,10.8,10.86,10.71,10.73,2654800.0,10.0689,10.1249,9.985,10.0037,2654800.0
2011-09-02 09:55:00,10.73,10.8,10.65,10.78,2266000.0,10.0037,10.0689,9.9291,10.0503,2266000.0
2011-09-02 10:00:00,10.78,10.88,10.75,10.77,2091200.0,10.0503,10.1435,10.0223,10.041,2091200.0
2011-09-02 10:05:00,10.78,10.95,10.72,10.93,2849600.0,10.0503,10.2088,9.9944,10.1901,2849600.0
2011-09-02 10:10:00,10.93,10.98,10.84,10.87,1544000.0,10.1901,10.2368,10.1062,10.1342,1544000.0
2011-09-02 10:15:00,10.87,10.96,10.81,10.94,1600000.0,10.1342,10.2181,10.0783,10.1995,1600000.0
2011-09-02 10:20:00,10.94,10.94,10.82,10.87,1066000.0,10.1995,10.1995,10.0876,10.1342,1066000.0
2011-09-02 10:25:00,10.87,10.93,10.82,10.82,923200.0,10.1342,10.1901,10.0876,10.0876,923200.0
2011-09-02 10:30:00,10.82,10.82,10.7,10.72,1774400.0,10.0876,10.0876,9.9757,9.9944,1774400.0
2011-09-02 10:35:00,10.72,10.76,10.66,10.74,1419600.0,9.9944,10.0317,9.9384,10.013,1419600.0
2011-09-02 10:40:00,10.74,10.78,10.64,10.65,1430800.0,10.013,10.0503,9.9198,9.9291,1430800.0
2011-09-02 10:45:00,10.65,10.74,10.62,10.73,1476800.0,9.9291,10.013,9.9011,10.0037,1476800.0
2011-09-02 10:50:00,10.72,10.74,10.64,10.69,1060800.0,9.9944,10.013,9.9198,9.9664,1060800.0
2011-09-02 10:55:00,10.69,10.79,10.67,10.78,1348000.0,9.9664,10.0596,9.9477,10.0503,1348000.0
2011-09-02 11:00:00,10.79,10.81,10.74,10.76,1106400.0,10.0596,10.0783,10.013,10.0317,1106400.0
2011-09-02 11:05:00,10.75,10.8,10.74,10.74,695200.0,10.0223,10.0689,10.013,10.013,695200.0
2011-09-02 11:10:00,10.74,10.87,10.74,10.84,992000.0,10.013,10.1342,10.013,10.1062,992000.0
2011-09-02 11:15:00,10.83,10.86,10.79,10.83,616400.0,10.0969,10.1249,10.0596,10.0969,616400.0
2011-09-02 11:20:00,10.83,10.88,10.81,10.85,635200.0,10.0969,10.1435,10.0783,10.1156,635200.0
2011-09-02 11:25:00,10.86,10.9,10.85,10.88,1032800.0,10.1249,10.1622,10.1156,10.1435,1032800.0
2011-09-02 11:30:00,10.88,10.88,10.82,10.84,553600.0,10.1435,10.1435,10.0876,10.1062,553600.0
2011-09-02 11:35:00,10.84,10.93,10.82,10.92,835200.0,10.1062,10.1901,10.0876,10.1808,835200.0
2011-09-02 11:40:00,10.93,10.95,10.9,10.92,872400.0,10.1901,10.2088,10.1622,10.1808,872400.0
2011-09-02 11:45:00,10.92,10.93,10.86,10.87,743200.0,10.1808,10.1901,10.1249,10.1342,743200.0
2011-09-02 11:50:00,10.87,10.92,10.86,10.88,720800.0,10.1342,10.1808,10.1249,10.1435,720800.0
2011-09-02 11:55:00,10.88,10.9,10.81,10.81,645200.0,10.1435,10.1622,10.0783,10.0783,645200.0
2011-09-02 12:00:00,10.81,10.88,10.79,10.81,572800.0,10.0783,10.1435,10.0596,10.0783,572800.0
2011-09-02 12:05:00,10.81,10.87,10.79,10.79,842400.0,10.0783,10.1342,10.0596,10.0596,842400.0
2011-09-02 12:10:00,10.79,10.83,10.76,10.81,743600.0,10.0596,10.0969,10.0317,10.0783,743600.0
2011-09-02 12:15:00,10.81,10.81,10.76,10.78,296800.0,10.0783,10.0783,10.0317,10.0503,296800.0
2011-09-02 12:20:00,10.79,10.8,10.71,10.72,753600.0,10.0596,10.0689,9.985,9.9944,753600.0
2011-09-02 12:25:00,10.71,10.72,10.69,10.71,540800.0,9.985,9.9944,9.9664,9.985,540800.0
2011-09-02 12:30:00,10.71,10.71,10.66,10.67,456000.0,9.985,9.985,9.9384,9.9477,456000.0
2011-09-02 12:35:00,10.67,10.68,10.63,10.67,657600.0,9.9477,9.9571,9.9105,9.9477,657600.0
2011-09-02 12:40:00,10.67,10.68,10.64,10.68,446400.0,9.9477,9.9571,9.9198,9.9571,446400.0
2011-09-02 12:45:00,10.68,10.7,10.65,10.69,725200.0,9.9571,9.9757,9.9291,9.9664,725200.0
2011-09-02 12:50:00,10.69,10.71,10.66,10.68,949600.0,9.9664,9.985,9.9384,9.9571,949600.0
2011-09-02 12:55:00,10.68,10.7,10.65,10.66,551600.0,9.9571,9.9757,9.9291,9.9384,551600.0
2011-09-02 13:00:00,10.66,10.69,10.58,10.59,1122000.0,9.9384,9.9664,9.8638,9.8732,1122000.0
2011-09-02 13:05:00,10.59,10.6,10.55,10.55,964800.0,9.8732,9.8825,9.8359,9.8359,964800.0
2011-09-02 13:10:00,10.55,10.58,10.49,10.49,1367600.0,9.8359,9.8638,9.7799,9.7799,1367600.0
2011-09-02 13:15:00,10.5,10.51,10.44,10.44,1202400.0,9.7893,9.7986,9.7333,9.7333,1202400.0
2011-09-02 13:20:00,10.44,10.48,10.43,10.47,951200.0,9.7333,9.7706,9.724,9.7613,951200.0
2011-09-02 13:25:00,10.47,10.48,10.44,10.46,670800.0,9.7613,9.7706,9.7333,9.752,670800.0
2011-09-02 13:30:00,10.46,10.53,10.45,10.48,858800.0,9.752,9.8172,9.7426,9.7706,858800.0
2011-09-02 13:35:00,10.47,10.47,10.4,10.41,1139600.0,9.7613,9.7613,9.696,9.7053,1139600.0
2011-09-02 13:40:00,10.41,10.44,10.36,10.36,1188400.0,9.7053,9.7333,9.6587,9.6587,1188400.0
2011-09-02 13:45:00,10.36,10.4,10.36,10.4,685200.0,9.6587,9.696,9.6587,9.696,685200.0
2011-09-02 13:50:00,10.39,10.43,10.34,10.36,1081600.0,9.6867,9.724,9.6401,9.6587,1081600.0
2011-09-02 13:55:00,10.36,10.43,10.35,10.42,689600.0,9.6587,9.724,9.6494,9.7147,689600.0
2011-09-02 14:00:00,10.42,10.44,10.37,10.38,814000.0,9.7147,9.7333,9.6681,9.6774,814000.0
2011-09-02 14:05:00,10.38,10.39,10.32,10.33,1238000.0,9.6774,9.6867,9.6214,9.6308,1238000.0
2011-09-02 14:10:00,10.33,10.37,10.23,10.28,1763600.0,9.6308,9.6681,9.5375,9.5841,1763600.0
2011-09-02 14:15:00,10.28,10.28,10.21,10.24,988400.0,9.5841,9.5841,9.5189,9.5469,988400.0
2011-09-02 14:20:00,10.24,10.28,10.2,10.22,972800.0,9.5469,9.5841,9.5096,9.5282,972800.0
2011-09-02 14:25:00,10.22,10.28,10.2,10.22,946400.0,9.5282,9.5841,9.5096,9.5282,946400.0
2011-09-02 14:30:00,10.22,10.22,10.1,10.14,1468000.0,9.5282,9.5282,9.4163,9.4536,1468000.0
2011-09-02 14:35:00,10.15,10.19,10.11,10.15,683600.0,9.4629,9.5002,9.4257,9.4629,683600.0
2011-09-02 14:40:00,10.15,10.2,10.13,10.14,647600.0,9.4629,9.5096,9.4443,9.4536,647600.0
2011-09-02 14:45:00,10.14,10.15,10.06,10.07,1120400.0,9.4536,9.4629,9.379,9.3884,1120400.0
2011-09-02 14:50:00,10.06,10.15,10.06,10.14,960000.0,9.379,9.4629,9.379,9.4536,960000.0
2011-09-02 14:55:00,10.14,10.14,10.08,10.1,646000.0,9.4536,9.4536,9.3977,9.4163,646000.0
2011-09-02 15:00:00,10.1,10.12,10.05,10.06,897200.0,9.4163,9.435,9.3697,9.379,897200.0
2011-09-02 15:05:00,10.06,10.1,10.05,10.08,780800.0,9.379,9.4163,9.3697,9.3977,780800.0
2011-09-02 15:10:00,10.08,10.1,10.05,10.09,1068800.0,9.3977,9.4163,9.3697,9.407,1068800.0
2011-09-02 15:15:00,10.09,10.11,10.05,10.1,578400.0,9.407,9.4257,9.3697,9.4163,578400.0
2011-09-02 15:20:00,10.1,10.22,10.1,10.19,1557600.0,9.4163,9.5282,9.4163,9.5002,1557600.0
2011-09-02 15:25:00,10.2,10.21,10.17,10.18,696000.0,9.5096,9.5189,9.4816,9.4909,696000.0
2011-09-02 15:30:00,10.18,10.28,10.16,10.28,919200.0,9.4909,9.5841,9.4723,9.5841,919200.0
2011-09-02 15:35:00,10.28,10.3,10.2,10.29,1444000.0,9.5841,9.6028,9.5096,9.5935,1444000.0
2011-09-02 15:40:00,10.29,10.35,10.26,10.28,1732400.0,9.5935,9.6494,9.5655,9.5841,1732400.0
2011-09-02 15:45:00,10.28,10.3,10.18,10.19,926000.0,9.5841,9.6028,9.4909,9.5002,926000.0
2011-09-02 15:50:00,10.2,10.25,10.15,10.24,1269200.0,9.5096,9.5562,9.4629,9.5469,1269200.0
2011-09-02 15:55:00,10.24,10.27,10.17,10.2,2412800.0,9.5469,9.5748,9.4816,9.5096,2412800.0
2011-09-06 09:30:00,9.09,9.63,9.09,9.4,4291600.0,8.4747,8.9781,8.4747,8.7637,4291600.0
2011-09-06 09:35:00,9.4,9.51,9.33,9.49,2026400.0,8.7637,8.8663,8.6985,8.8476,2026400.0
2011-09-06 09:40:00,9.49,9.53,9.41,9.5,1657200.0,8.8476,8.8849,8.773,8.8569,1657200.0
2011-09-06 09:45:00,9.5,9.56,9.47,9.52,1691200.0,8.8569,8.9129,8.829,8.8756,1691200.0
2011-09-06 09:50:00,9.51,9.63,9.47,9.6,2212800.0,8.8663,8.9781,8.829,8.9502,2212800.0
2011-09-06 09:55:00,9.59,9.67,9.58,9.66,1581600.0,8.9409,9.0154,8.9315,9.0061,1581600.0
2011-09-06 10:00:00,9.67,9.82,9.63,9.76,3267200.0,9.0154,9.1553,8.9781,9.0993,3267200.0
2011-09-06 10:05:00,9.75,9.77,9.65,9.72,1095200.0,9.09,9.1087,8.9968,9.0621,1095200.0
2011-09-06 10:10:00,9.73,9.74,9.47,9.5,2084800.0,9.0714,9.0807,8.829,8.8569,2084800.0
2011-09-06 10:15:00,9.5,9.53,9.44,9.45,1416400.0,8.8569,8.8849,8.801,8.8103,1416400.0
2011-09-06 10:20:00,9.45,9.46,9.4,9.42,932000.0,8.8103,8.8197,8.7637,8.7824,932000.0
2011-09-06 10:25:00,9.42,9.45,9.31,9.31,1404400.0,8.7824,8.8103,8.6798,8.6798,1404400.0
2011-09-06 10:30:00,9.32,9.34,9.25,9.3,1668800.0,8.6891,8.7078,8.6239,8.6705,1668800.0
2011-09-06 10:35:00,9.31,9.37,9.26,9.3,1372000.0,8.6798,8.7357,8.6332,8.6705,1372000.0
2011-09-06 10:40:00,9.3,9.4,9.29,9.36,1250400.0,8.6705,8.7637,8.6612,8.7264,1250400.0
2011-09-06 10:45:00,9.36,9.36,9.27,9.34,1327200.0,8.7264,8.7264,8.6425,8.7078,1327200.0
2011-09-06 10:50:00,9.35,9.46,9.31,9.44,1273600.0,8.7171,8.8197,8.6798,8.801,1273600.0
2011-09-06 10:55:00,9.44,9.5,9.4,9.48,1310000.0,8.801,8.8569,8.7637,8.8383,1310000.0
2011-09-06 11:00:00,9.47,9.51,9.45,9.47,1140400.0,8.829,8.8663,8.8103,8.829,1140400.0
2011-09-06 11:05:00,9.47,9.5,9.43,9.47,684400.0,8.829,8.8569,8.7917,8.829,684400.0
2011-09-06 11:10:00,9.47,9.57,9.43,9.55,1249200.0,8.829,8.9222,8.7917,8.9036,1249200.0
2011-09-06 11:15:00,9.55,9.69,9.54,9.63,1592000.0,8.9036,9.0341,8.8942,8.9781,1592000.0
2011-09-06 11:20:00,9.62,9.67,9.61,9.64,868000.0,8.9688,9.0154,8.9595,8.9875,868000.0
2011-09-06 11:25:00,9.64,9.68,9.59,9.66,892400.0,8.9875,9.0248,8.9409,9.0061,892400.0
2011-09-06 11:30:00,9.66,9.74,9.65,9.71,1522800.0,9.0061,9.0807,8.9968,9.0527,1522800.0
2011-09-06 11:35:00,9.71,9.75,9.64,9.64,1096800.0,9.0527,9.09,8.9875,8.9875,1096800.0
2011-09-06 11:40:00,9.64,9.67,9.6,9.67,912000.0,8.9875,9.0154,8.9502,9.0154,912000.0
2011-09-06 11:45:00,9.67,9.67,9.54,9.54,957600.0,9.0154,9.0154,8.8942,8.8942,957600.0
2011-09-06 11:50:00,9.54,9.6,9.53,9.57,512000.0,8.8942,8.9502,8.8849,8.9222,512000.0
2011-09-06 11:55:00,9.57,9.68,9.56,9.57,1095200.0,8.9222,9.0248,8.9129,8.9222,1095200.0
2011-09-06 12:00:00,9.57,9.61,9.52,9.55,642400.0,8.9222,8.9595,8.8756,8.9036,642400.0
2011-09-06 12:05:00,9.56,9.67,9.55,9.55,938000.0,8.9129,9.0154,8.9036,8.9036,938000.0
2011-09-06 12:10:00,9.55,9.6,9.54,9.58,433600.0,8.9036,8.9502,8.8942,8.9315,433600.0
2011-09-06 12:15:00,9.58,9.65,9.58,9.64,891200.0,8.9315,8.9968,8.9315,8.9875,891200.0
2011-09-06 12:20:00,9.63,9.72,9.63,9.68,981600.0,8.9781,9.0621,8.9781,9.0248,981600.0
2011-09-06 12:25:00,9.68,9.7,9.65,9.66,581200.0,9.0248,9.0434,8.9968,9.0061,581200.0
2011-09-06 12:30:00,9.65,9.67,9.62,9.63,769200.0,8.9968,9.0154,8.9688,8.9781,769200.0
2011-09-06 12:35:00,9.63,9.68,9.61,9.63,335600.0,8.9781,9.0248,8.9595,8.9781,335600.0
2011-09-06 12:40:00,9.63,9.64,9.6,9.64,196000.0,8.9781,8.9875,8.9502,8.9875,196000.0
2011-09-06 12:45:00,9.64,9.67,9.61,9.63,331600.0,8.9875,9.0154,8.9595,8.9781,331600.0
2011-09-06 12:50:00,9.63,9.67,9.58,9.6,552800.0,8.9781,9.0154,8.9315,8.9502,552800.0
2011-09-06 12:55:00,9.6,9.62,9.55,9.62,576400.0,8.9502,8.9688,8.9036,8.9688,576400.0
2011-09-06 13:00:00,9.62,9.63,9.59,9.61,614400.0,8.9688,8.9781,8.9409,8.9595,614400.0
2011-09-06 13:05:00,9.62,9.69,9.61,9.67,520800.0,8.9688,9.0341,8.9595,9.0154,520800.0
2011-09-06 13:10:00,9.67,9.77,9.66,9.72,1054400.0,9.0154,9.1087,9.0061,9.0621,1054400.0
2011-09-06 13:15:00,9.72,9.75,9.69,9.75,499200.0,9.0621,9.09,9.0341,9.09,499200.0
2011-09-06 13:20:00,9.75,9.79,9.73,9.76,772800.0,9.09,9.1273,9.0714,9.0993,772800.0
2011-09-06 13:25:00,9.77,9.77,9.68,9.68,964400.0,9.1087,9.1087,9.0248,9.0248,964400.0
2011-09-06 13:30:00,9.68,9.68,9.61,9.63,734800.0,9.0248,9.0248,8.9595,8.9781,734800.0
2011-09-06 13:35:00,9.63,9.7,9.58,9.69,754000.0,8.9781,9.0434,8.9315,9.0341,754000.0
2011-09-06 13:40:00,9.69,9.78,9.67,9.77,998800.0,9.0341,9.118,9.0154,9.1087,998800.0
2011-09-06 13:45:00,9.77,9.87,9.76,9.87,1388400.0,9.1087,9.2019,9.0993,9.2019,1388400.0
2011-09-06 13:50:00,9.87,9.9,9.85,9.89,1194800.0,9.2019,9.2299,9.1833,9.2205,1194800.0
2011-09-06 13:55:00,9.89,9.9,9.83,9.83,969200.0,9.2205,9.2299,9.1646,9.1646,969200.0
2011-09-06 14:00:00,9.82,9.84,9.77,9.79,900000.0,9.1553,9.1739,9.1087,9.1273,900000.0
2011-09-06 14:05:00,9.79,9.88,9.78,9.86,637600.0,9.1273,9.2112,9.118,9.1926,637600.0
2011-09-06 14:10:00,9.87,9.96,9.86,9.94,1047200.0,9.2019,9.2858,9.1926,9.2672,1047200.0
2011-09-06 14:15:00,9.94,10.04,9.94,10.03,1444400.0,9.2672,9.3604,9.2672,9.3511,1444400.0
2011-09-06 14:20:00,10.03,10.04,9.96,9.97,853200.0,9.3511,9.3604,9.2858,9.2951,853200.0
2011-09-06 14:25:00,9.97,10.04,9.96,9.97,626800.0,9.2951,9.3604,9.2858,9.2951,626800.0
2011-09-06 14:30:00,9.97,9.97,9.9,9.92,722800.0,9.2951,9.2951,9.2299,9.2485,722800.0
2011-09-06 14:35:00,9.92,9.94,9.88,9.88,637200.0,9.2485,9.2672,9.2112,9.2112,637200.0
2011-09-06 14:40:00,9.88,9.91,9.84,9.9,678000.0,9.2112,9.2392,9.1739,9.2299,678000.0
2011-09-06 14:45:00,9.89,9.9,9.81,9.81,820400.0,9.2205,9.2299,9.146,9.146,820400.0
2011-09-06 14:50:00,9.81,9.83,9.74,9.74,1248800.0,9.146,9.1646,9.0807,9.0807,1248800.0
2011-09-06 14:55:00,9.74,9.78,9.69,9.71,903200.0,9.0807,9.118,9.0341,9.0527,903200.0
2011-09-06 15:00:00,9.71,9.71,9.57,9.6,1596400.0,9.0527,9.0527,8.9222,8.9502,1596400.0
2011-09-06 15:05:00,9.6,9.61,9.54,9.59,1099200.0,8.9502,8.9595,8.8942,8.9409,1099200.0
2011-09-06 15:10:00,9.59,9.63,9.56,9.56,994000.0,8.9409,8.9781,8.9129,8.9129,994000.0
2011-09-06 15:15:00,9.56,9.6,9.54,9.57,640400.0,8.9129,8.9502,8.8942,8.9222,640400.0
2011-09-06 15:20:00,9.57,9.73,9.56,9.7,1726000.0,8.9222,9.0714,8.9129,9.0434,1726000.0
2011-09-06 15:25:00,9.7,9.74,9.66,9.66,990400.0,9.0434,9.0807,9.0061,9.0061,990400.0
2011-09-06 15:30:00,9.66,9.67,9.6,9.61,882400.0,9.0061,9.0154,8.9502,8.9595,882400.0
2011-09-06 15:35:00,9.61,9.77,9.59,9.76,1128800.0,8.9595,9.1087,8.9409,9.0993,1128800.0
2011-09-06 15:40:00,9.76,9.84,9.75,9.82,1654800.0,9.0993,9.1739,9.09,9.1553,1654800.0
2011-09-06 15:45:00,9.82,9.89,9.76,9.86,1783200.0,9.1553,9.2205,9.0993,9.1926,1783200.0
2011-09-06 15:50:00,9.86,10.05,9.85,10.01,2658400.0,9.1926,9.3697,9.1833,9.3324,2658400.0
2011-09-06 15:55:00,10.01,10.14,9.98,10.09,3119600.0,9.3324,9.4536,9.3045,9.407,3119600.0
2011-09-07 09:30:00,10.63,10.63,10.5,10.53,3705200.0,9.9105,9.9105,9.7893,9.8172,3705200.0
2011-09-07 09:35:00,10.53,10.59,10.49,10.58,1690400.0,9.8172,9.8732,9.7799,9.8638,1690400.0
2011-09-07 09:40:00,10.58,10.67,10.53,10.66,2061600.0,9.8638,9.9477,9.8172,9.9384,2061600.0
2011-09-07 09:45:00,10.66,10.69,10.58,10.62,1630400.0,9.9384,9.9664,9.8638,9.9011,1630400.0
2011-09-07 09:50:00,10.62,10.69,10.59,10.62,1294400.0,9.9011,9.9664,9.8732,9.9011,1294400.0
2011-09-07 09:55:00,10.62,10.72,10.56,10.7,1497200.0,9.9011,9.9944,9.8452,9.9757,1497200.0
2011-09-07 10:00:00,10.7,10.74,10.68,10.74,946000.0,9.9757,10.013,9.9571,10.013,946000.0
2011-09-07 10:05:00,10.74,10.83,10.7,10.82,1236800.0,10.013,10.0969,9.9757,10.0876,1236800.0
2011-09-07 10:10:00,10.83,10.87,10.79,10.85,1217200.0,10.0969,10.1342,10.0596,10.1156,1217200.0
2011-09-07 10:15:00,10.85,10.85,10.75,10.81,968400.0,10.1156,10.1156,10.0223,10.0783,968400.0
2011-09-07 10:20:00,10.83,10.9,10.78,10.89,1132400.0,10.0969,10.1622,10.0503,10.1529,1132400.0
2011-09-07 10:25:00,10.9,10.9,10.74,10.74,1184400.0,10.1622,10.1622,10.013,10.013,1184400.0
2011-09-07 10:30:00,10.75,10.82,10.71,10.73,994000.0,10.0223,10.0876,9.985,10.0037,994000.0
2011-09-07 10:35:00,10.73,10.8,10.71,10.75,1031600.0,10.0037,10.0689,9.985,10.0223,1031600.0
2011-09-07 10:40:00,10.75,10.83,10.75,10.81,749600.0,10.0223,10.0969,10.0223,10.0783,749600.0
2011-09-07 10:45:00,10.82,10.82,10.74,10.74,516000.0,10.0876,10.0876,10.013,10.013,516000.0
2011-09-07 10:50:00,10.74,10.76,10.7,10.75,894000.0,10.013,10.0317,9.9757,10.0223,894000.0
2011-09-07 10:55:00,10.75,10.78,10.71,10.74,561200.0,10.0223,10.0503,9.985,10.013,561200.0
2011-09-07 11:00:00,10.75,10.79,10.72,10.79,414400.0,10.0223,10.0596,9.9944,10.0596,414400.0
2011-09-07 11:05:00,10.79,10.85,10.78,10.79,1360000.0,10.0596,10.1156,10.0503,10.0596,1360000.0
2011-09-07 11:10:00,10.79,10.87,10.79,10.85,1081200.0,10.0596,10.1342,10.0596,10.1156,1081200.0
2011-09-07 11:15:00,10.85,10.88,10.81,10.87,762800.0,10.1156,10.1435,10.0783,10.1342,762800.0
2011-09-07 11:20:00,10.86,10.93,10.85,10.9,1019600.0,10.1249,10.1901,10.1156,10.1622,1019600.0
2011-09-07 11:25:00,10.9,10.94,10.89,10.91,399200.0,10.1622,10.1995,10.1529,10.1715,399200.0
2011-09-07 11:30:00,10.92,10.93,10.86,10.88,555200.0,10.1808,10.1901,10.1249,10.1435,555200.0
2011-09-07 11:35:00,10.89,10.9,10.83,10.84,306000.0,10.1529,10.1622,10.0969,10.1062,306000.0
2011-09-07 11:40:00,10.84,10.86,10.84,10.85,440000.0,10.1062,10.1249,10.1062,10.1156,440000.0
2011-09-07 11:45:00,10.85,10.91,10.85,10.9,445600.0,10.1156,10.1715,10.1156,10.1622,445600.0
2011-09-07 11:50:00,10.91,10.93,10.9,10.9,478800.0,10.1715,10.1901,10.1622,10.1622,478800.0
2011-09-07 11:55:00,10.9,10.93,10.9,10.9,371200.0,10.1622,10.1901,10.1622,10.1622,371200.0
2011-09-07 12:00:00,10.9,10.9,10.87,10.87,444800.0,10.1622,10.1622,10.1342,10.1342,444800.0
2011-09-07 12:05:00,10.86,10.89,10.86,10.88,190800.0,10.1249,10.1529,10.1249,10.1435,190800.0
2011-09-07 12:10:00,10.88,10.93,10.88,10.92,378800.0,10.1435,10.1901,10.1435,10.1808,378800.0
2011-09-07 12:15:00,10.92,10.95,10.9,10.95,596400.0,10.1808,10.2088,10.1622,10.2088,596400.0
2011-09-07 12:20:00,10.95,10.95,10.9,10.94,501200.0,10.2088,10.2088,10.1622,10.1995,501200.0
2011-09-07 12:25:00,10.94,10.96,10.92,10.95,347600.0,10.1995,10.2181,10.1808,10.2088,347600.0
2011-09-07 12:30:00,10.95,11.02,10.95,11.01,1064800.0,10.2088,10.2741,10.2088,10.2647,1064800.0
2011-09-07 12:35:00,11.01,11.05,11.0,11.03,760000.0,10.2647,10.302,10.2554,10.2834,760000.0
2011-09-07 12:40:00,11.04,11.06,11.02,11.04,433600.0,10.2927,10.3113,10.2741,10.2927,433600.0
2011-09-07 12:45:00,11.03,11.05,11.01,11.02,468400.0,10.2834,10.302,10.2647,10.2741,468400.0
2011-09-07 12:50:00,11.02,11.04,11.02,11.03,177200.0,10.2741,10.2927,10.2741,10.2834,177200.0
2011-09-07 12:55:00,11.03,11.06,11.02,11.04,333200.0,10.2834,10.3113,10.2741,10.2927,333200.0
2011-09-07 13:00:00,11.04,11.09,11.03,11.09,541600.0,10.2927,10.3393,10.2834,10.3393,541600.0
2011-09-07 13:05:00,11.09,11.13,11.09,11.11,906400.0,10.3393,10.3766,10.3393,10.358,906400.0
2011-09-07 13:10:00,11.11,11.13,11.11,11.12,335200.0,10.358,10.3766,10.358,10.3673,335200.0
2011-09-07 13:15:00,11.12,11.16,11.11,11.16,588400.0,10.3673,10.4046,10.358,10.4046,588400.0
2011-09-07 13:20:00,11.15,11.17,11.13,11.17,850000.0,10.3953,10.4139,10.3766,10.4139,850000.0
2011-09-07 13:25:00,11.17,11.18,11.14,11.16,610000.0,10.4139,10.4232,10.3859,10.4046,610000.0
2011-09-07 13:30:00,11.16,11.17,11.11,11.11,781600.0,10.4046,10.4139,10.358,10.358,781600.0
2011-09-07 13:35:00,11.11,11.12,11.06,11.09,746400.0,10.358,10.3673,10.3113,10.3393,746400.0
2011-09-07 13:40:00,11.09,11.1,11.02,11.04,658000.0,10.3393,10.3486,10.2741,10.2927,658000.0
2011-09-07 13:45:00,11.03,11.06,11.03,11.05,590000.0,10.2834,10.3113,10.2834,10.302,590000.0
2011-09-07 13:50:00,11.05,11.07,11.03,11.07,474000.0,10.302,10.3207,10.2834,10.3207,474000.0
2011-09-07 13:55:00,11.07,11.13,11.06,11.1,1108000.0,10.3207,10.3766,10.3113,10.3486,1108000.0
2011-09-07 14:00:00,11.11,11.18,11.08,11.18,1067200.0,10.358,10.4232,10.33,10.4232,1067200.0
2011-09-07 14:05:00,11.18,11.22,11.17,11.18,1367600.0,10.4232,10.4605,10.4139,10.4232,1367600.0
2011-09-07 14:10:00,11.19,11.21,11.16,11.2,709200.0,10.4325,10.4512,10.4046,10.4419,709200.0
2011-09-07 14:15:00,11.2,11.24,11.17,11.19,498400.0,10.4419,10.4792,10.4139,10.4325,498400.0
2011-09-07 14:20:00,11.19,11.2,11.14,11.18,457200.0,10.4325,10.4419,10.3859,10.4232,457200.0
2011-09-07 14:25:00,11.18,11.22,11.17,11.22,587600.0,10.4232,10.4605,10.4139,10.4605,587600.0
2011-09-07 14:30:00,11.21,11.24,11.21,11.22,730800.0,10.4512,10.4792,10.4512,10.4605,730800.0
2011-09-07 14:35:00,11.22,11.24,11.2,11.2,556800.0,10.4605,10.4792,10.4419,10.4419,556800.0
2011-09-07 14:40:00,11.2,11.24,11.2,11.24,346800.0,10.4419,10.4792,10.4419,10.4792,346800.0
2011-09-07 14:45:00,11.24,11.28,11.24,11.27,857200.0,10.4792,10.5165,10.4792,10.5071,857200.0
2011-09-07 14:50:00,11.27,11.28,11.24,11.25,587200.0,10.5071,10.5165,10.4792,10.4885,587200.0
2011-09-07 14:55:00,11.25,11.28,11.24,11.27,531200.0,10.4885,10.5165,10.4792,10.5071,531200.0
2011-09-07 15:00:00,11.27,11.27,11.24,11.24,425200.0,10.5071,10.5071,10.4792,10.4792,425200.0
2011-09-07 15:05:00,11.24,11.24,11.2,11.22,933600.0,10.4792,10.4792,10.4419,10.4605,933600.0
2011-09-07 15:10:00,11.23,11.23,11.17,11.22,745200.0,10.4698,10.4698,10.4139,10.4605,745200.0
2011-09-07 15:15:00,11.22,11.22,11.18,11.18,380800.0,10.4605,10.4605,10.4232,10.4232,380800.0
2011-09-07 15:20:00,11.19,11.23,11.19,11.2,834400.0,10.4325,10.4698,10.4325,10.4419,834400.0
2011-09-07 15:25:00,11.2,11.23,11.18,11.23,583600.0,10.4419,10.4698,10.4232,10.4698,583600.0
2011-09-07 15:30:00,11.23,11.24,11.18,11.18,743200.0,10.4698,10.4792,10.4232,10.4232,743200.0
2011-09-07 15:35:00,11.18,11.18,11.09,11.11,1250000.0,10.4232,10.4232,10.3393,10.358,1250000.0
2011-09-07 15:40:00,11.12,11.22,11.12,11.2,1248000.0,10.3673,10.4605,10.3673,10.4419,1248000.0
2011-09-07 15:45:00,11.2,11.27,11.19,11.25,1102000.0,10.4419,10.5071,10.4325,10.4885,1102000.0
2011-09-07 15:50:00,11.25,11.27,11.2,11.26,1390400.0,10.4885,10.5071,10.4419,10.4978,1390400.0
2011-09-07 15:55:00,11.26,11.3,11.25,11.28,3103200.0,10.4978,10.5351,10.4885,10.5165,3103200.0
2011-09-08 09:30:00,11.02,11.18,10.94,11.15,2870800.0,10.2741,10.4232,10.1995,10.3953,2870800.0
2011-09-08 09:35:00,11.15,11.39,11.15,11.35,2901200.0,10.3953,10.619,10.3953,10.5817,2901200.0
2011-09-08 09:40:00,11.35,11.44,11.31,11.34,2370800.0,10.5817,10.6656,10.5444,10.5724,2370800.0
2011-09-08 09:45:00,11.34,11.35,11.26,11.28,1668400.0,10.5724,10.5817,10.4978,10.5165,1668400.0
2011-09-08 09:50:00,11.29,11.29,11.12,11.16,1933200.0,10.5258,10.5258,10.3673,10.4046,1933200.0
2011-09-08 09:55:00,11.16,11.16,11.04,11.13,1698400.0,10.4046,10.4046,10.2927,10.3766,1698400.0
2011-09-08 10:00:00,11.13,11.13,10.98,11.07,2084400.0,10.3766,10.3766,10.2368,10.3207,2084400.0
2011-09-08 10:05:00,11.07,11.2,11.0,11.19,1638400.0,10.3207,10.4419,10.2554,10.4325,1638400.0
2011-09-08 10:10:00,11.19,11.26,11.18,11.24,1731200.0,10.4325,10.4978,10.4232,10.4792,1731200.0
2011-09-08 10:15:00,11.24,11.32,11.16,11.31,1374400.0,10.4792,10.5537,10.4046,10.5444,1374400.0
2011-09-08 10:20:00,11.31,11.35,11.2,11.21,1440800.0,10.5444,10.5817,10.4419,10.4512,1440800.0
2011-09-08 10:25:00,11.21,11.31,11.2,11.24,1538400.0,10.4512,10.5444,10.4419,10.4792,1538400.0
2011-09-08 10:30:00,11.24,11.38,11.22,11.35,2201200.0,10.4792,10.6097,10.4605,10.5817,2201200.0
2011-09-08 10:35:00,11.35,11.37,11.26,11.3,1425600.0,10.5817,10.6004,10.4978,10.5351,1425600.0
2011-09-08 10:40:00,11.3,11.4,11.3,11.39,1434800.0,10.5351,10.6283,10.5351,10.619,1434800.0
2011-09-08 10:45:00,11.38,11.4,11.28,11.31,1034800.0,10.6097,10.6283,10.5165,10.5444,1034800.0
2011-09-08 10:50:00,11.31,11.35,11.29,11.33,670400.0,10.5444,10.5817,10.5258,10.5631,670400.0
2011-09-08 10:55:00,11.33,11.41,11.31,11.4,1301600.0,10.5631,10.6377,10.5444,10.6283,1301600.0
2011-09-08 11:00:00,11.4,11.46,11.4,11.43,1202400.0,10.6283,10.6843,10.6283,10.6563,1202400.0
2011-09-08 11:05:00,11.42,11.47,11.41,11.47,1277200.0,10.647,10.6936,10.6377,10.6936,1277200.0
2011-09-08 11:10:00,11.47,11.47,11.39,11.42,932400.0,10.6936,10.6936,10.619,10.647,932400.0
2011-09-08 11:15:00,11.41,11.42,11.35,11.37,1100400.0,10.6377,10.647,10.5817,10.6004,1100400.0
2011-09-08 11:20:00,11.36,11.41,11.34,11.37,592400.0,10.591,10.6377,10.5724,10.6004,592400.0
2011-09-08 11:25:00,11.36,11.4,11.34,11.36,521600.0,10.591,10.6283,10.5724,10.591,521600.0
2011-09-08 11:30:00,11.35,11.38,11.31,11.35,834400.0,10.5817,10.6097,10.5444,10.5817,834400.0
2011-09-08 11:35:00,11.36,11.42,11.33,11.4,815600.0,10.591,10.647,10.5631,10.6283,815600.0
2011-09-08 11:40:00,11.41,11.42,11.37,11.37,374000.0,10.6377,10.647,10.6004,10.6004,374000.0
2011-09-08 11:45:00,11.37,11.38,11.27,11.27,1031600.0,10.6004,10.6097,10.5071,10.5071,1031600.0
2011-09-08 11:50:00,11.27,11.32,11.18,11.18,1168000.0,10.5071,10.5537,10.4232,10.4232,1168000.0
2011-09-08 11:55:00,11.18,11.19,11.07,11.09,1792800.0,10.4232,10.4325,10.3207,10.3393,1792800.0
2011-09-08 12:00:00,11.09,11.09,11.03,11.06,1143600.0,10.3393,10.3393,10.2834,10.3113,1143600.0
2011-09-08 12:05:00,11.07,11.1,11.04,11.09,614400.0,10.3207,10.3486,10.2927,10.3393,614400.0
2011-09-08 12:10:00,11.09,11.15,11.08,11.13,1191600.0,10.3393,10.3953,10.33,10.3766,1191600.0
2011-09-08 12:15:00,11.13,11.16,11.11,11.15,464400.0,10.3766,10.4046,10.358,10.3953,464400.0
2011-09-08 12:20:00,11.15,11.19,11.14,11.15,592400.0,10.3953,10.4325,10.3859,10.3953,592400.0
2011-09-08 12:25:00,11.15,11.17,11.06,11.08,687600.0,10.3953,10.4139,10.3113,10.33,687600.0
2011-09-08 12:30:00,11.08,11.09,11.01,11.04,1088000.0,10.33,10.3393,10.2647,10.2927,1088000.0
2011-09-08 12:35:00,11.04,11.11,11.04,11.05,717200.0,10.2927,10.358,10.2927,10.302,717200.0
2011-09-08 12:40:00,11.05,11.13,11.02,11.09,799200.0,10.302,10.3766,10.2741,10.3393,799200.0
2011-09-08 12:45:00,11.09,11.1,11.02,11.07,637200.0,10.3393,10.3486,10.2741,10.3207,637200.0
2011-09-08 12:50:00,11.08,11.17,11.07,11.16,854400.0,10.33,10.4139,10.3207,10.4046,854400.0
2011-09-08 12:55:00,11.16,11.2,11.11,11.18,627200.0,10.4046,10.4419,10.358,10.4232,627200.0
2011-09-08 13:00:00,11.19,11.19,11.13,11.17,498800.0,10.4325,10.4325,10.3766,10.4139,498800.0
2011-09-08 13:05:00,11.17,11.22,11.15,11.19,718400.0,10.4139,10.4605,10.3953,10.4325,718400.0
2011-09-08 13:10:00,11.19,11.2,11.09,11.09,520400.0,10.4325,10.4419,10.3393,10.3393,520400.0
2011-09-08 13:15:00,11.1,11.17,11.09,11.15,583200.0,10.3486,10.4139,10.3393,10.3953,583200.0
2011-09-08 13:20:00,11.15,11.16,11.1,11.15,378800.0,10.3953,10.4046,10.3486,10.3953,378800.0
2011-09-08 13:25:00,11.15,11.18,11.11,11.13,501600.0,10.3953,10.4232,10.358,10.3766,501600.0
2011-09-08 13:30:00,11.14,11.24,10.94,10.99,2592000.0,10.3859,10.4792,10.1995,10.2461,2592000.0
2011-09-08 13:35:00,11.0,11.1,10.97,11.02,1327200.0,10.2554,10.3486,10.2274,10.2741,1327200.0
2011-09-08 13:40:00,11.01,11.03,10.77,10.79,3243600.0,10.2647,10.2834,10.041,10.0596,3243600.0
2011-09-08 13:45:00,10.78,10.85,10.76,10.79,1487200.0,10.0503,10.1156,10.0317,10.0596,1487200.0
2011-09-08 13:50:00,10.81,10.87,10.75,10.83,2216000.0,10.0783,10.1342,10.0223,10.0969,2216000.0
2011-09-08 13:55:00,10.84,10.89,10.82,10.85,1313200.0,10.1062,10.1529,10.0876,10.1156,1313200.0
2011-09-08 14:00:00,10.85,10.86,10.78,10.85,1169600.0,10.1156,10.1249,10.0503,10.1156,1169600.0
2011-09-08 14:05:00,10.85,10.9,10.8,10.87,1450800.0,10.1156,10.1622,10.0689,10.1342,1450800.0
2011-09-08 14:10:00,10.86,10.9,10.85,10.9,807200.0,10.1249,10.1622,10.1156,10.1622,807200.0
2011-09-08 14:15:00,10.9,10.94,10.84,10.87,1021200.0,10.1622,10.1995,10.1062,10.1342,1021200.0
2011-09-08 14:20:00,10.87,10.87,10.7,10.72,1825600.0,10.1342,10.1342,9.9757,9.9944,1825600.0
2011-09-08 14:25:00,10.71,10.75,10.61,10.68,1994000.0,9.985,10.0223,9.8918,9.9571,1994000.0
2011-09-08 14:30:00,10.67,10.76,10.64,10.74,1554400.0,9.9477,10.0317,9.9198,10.013,1554400.0
2011-09-08 14:35:00,10.73,10.77,10.7,10.71,977200.0,10.0037,10.041,9.9757,9.985,977200.0
2011-09-08 14:40:00,10.71,10.79,10.7,10.72,760000.0,9.985,10.0596,9.9757,9.9944,760000.0
2011-09-08 14:45:00,10.71,10.72,10.65,10.65,772800.0,9.985,9.9944,9.9291,9.9291,772800.0
2011-09-08 14:50:00,10.65,10.72,10.62,10.63,1109600.0,9.9291,9.9944,9.9011,9.9105,1109600.0
2011-09-08 14:55:00,10.63,10.69,10.62,10.68,939600.0,9.9105,9.9664,9.9011,9.9571,939600.0
2011-09-08 15:00:00,10.69,10.69,10.55,10.59,1402000.0,9.9664,9.9664,9.8359,9.8732,1402000.0
2011-09-08 15:05:00,10.59,10.59,10.48,10.56,1668400.0,9.8732,9.8732,9.7706,9.8452,1668400.0
2011-09-08 15:10:00,10.56,10.56,10.46,10.48,1425200.0,9.8452,9.8452,9.752,9.7706,1425200.0
2011-09-08 15:15:00,10.48,10.55,10.47,10.55,1007200.0,9.7706,9.8359,9.7613,9.8359,1007200.0
2011-09-08 15:20:00,10.55,10.63,10.53,10.62,1558400.0,9.8359,9.9105,9.8172,9.9011,1558400.0
2011-09-08 15:25:00,10.62,10.71,10.58,10.7,1308400.0,9.9011,9.985,9.8638,9.9757,1308400.0
2011-09-08 15:30:00,10.71,10.75,10.64,10.72,1452000.0,9.985,10.0223,9.9198,9.9944,1452000.0
2011-09-08 15:35:00,10.73,10.75,10.69,10.74,1108400.0,10.0037,10.0223,9.9664,10.013,1108400.0
2011-09-08 15:40:00,10.74,10.85,10.72,10.82,1756000.0,10.013,10.1156,9.9944,10.0876,1756000.0
2011-09-08 15:45:00,10.82,10.84,10.73,10.75,1278000.0,10.0876,10.1062,10.0037,10.0223,1278000.0
2011-09-08 15:50:00,10.74,10.75,10.63,10.67,1760800.0,10.013,10.0223,9.9105,9.9477,1760800.0
2011-09-08 15:55:00,10.67,10.7,10.61,10.64,2062400.0,9.9477,9.9757,9.8918,9.9198,2062400.0
2011-09-09 09:30:00,10.24,10.33,10.05,10.11,3742000.0,9.5469,9.6308,9.3697,9.4257,3742000.0
2011-09-09 09:35:00,10.11,10.13,9.98,10.08,3482400.0,9.4257,9.4443,9.3045,9.3977,3482400.0
2011-09-09 09:40:00,10.08,10.09,9.87,10.03,4058000.0,9.3977,9.407,9.2019,9.3511,4058000.0
2011-09-09 09:45:00,10.03,10.17,9.96,10.16,3862800.0,9.3511,9.4816,9.2858,9.4723,3862800.0
2011-09-09 09:50:00,10.17,10.28,10.09,10.28,2732000.0,9.4816,9.5841,9.407,9.5841,2732000.0
2011-09-09 09:55:00,10.27,10.31,10.13,10.18,2424800.0,9.5748,9.6121,9.4443,9.4909,2424800.0
2011-09-09 10:00:00,10.19,10.34,10.16,10.31,1918800.0,9.5002,9.6401,9.4723,9.6121,1918800.0
2011-09-09 10:05:00,10.31,10.36,10.22,10.25,1673200.0,9.6121,9.6587,9.5282,9.5562,1673200.0
2011-09-09 10:10:00,10.25,10.26,10.11,10.13,1493200.0,9.5562,9.5655,9.4257,9.4443,1493200.0
2011-09-09 10:15:00,10.13,10.19,10.04,10.17,2002800.0,9.4443,9.5002,9.3604,9.4816,2002800.0
2011-09-09 10:20:00,10.16,10.28,10.13,10.28,1403600.0,9.4723,9.5841,9.4443,9.5841,1403600.0
2011-09-09 10:25:00,10.27,10.43,10.24,10.43,2273200.0,9.5748,9.724,9.5469,9.724,2273200.0
2011-09-09 10:30:00,10.43,10.43,10.24,10.25,1698800.0,9.724,9.724,9.5469,9.5562,1698800.0
2011-09-09 10:35:00,10.24,10.3,10.18,10.28,1394800.0,9.5469,9.6028,9.4909,9.5841,1394800.0
2011-09-09 10:40:00,10.27,10.36,10.24,10.33,1670400.0,9.5748,9.6587,9.5469,9.6308,1670400.0
2011-09-09 10:45:00,10.33,10.37,10.28,10.36,1244000.0,9.6308,9.6681,9.5841,9.6587,1244000.0
2011-09-09 10:50:00,10.36,10.42,10.32,10.32,1146000.0,9.6587,9.7147,9.6214,9.6214,1146000.0
2011-09-09 10:55:00,10.32,10.37,10.25,10.25,1434000.0,9.6214,9.6681,9.5562,9.5562,1434000.0
2011-09-09 11:00:00,10.26,10.36,10.25,10.3,1092000.0,9.5655,9.6587,9.5562,9.6028,1092000.0
2011-09-09 11:05:00,10.31,10.35,10.26,10.34,826400.0,9.6121,9.6494,9.5655,9.6401,826400.0
2011-09-09 11:10:00,10.34,10.45,10.11,10.15,3377600.0,9.6401,9.7426,9.4257,9.4629,3377600.0
2011-09-09 11:15:00,10.16,10.22,10.11,10.13,1554800.0,9.4723,9.5282,9.4257,9.4443,1554800.0
2011-09-09 11:20:00,10.13,10.14,9.92,10.0,2513600.0,9.4443,9.4536,9.2485,9.3231,2513600.0
2011-09-09 11:25:00,10.0,10.05,9.92,9.94,2368800.0,9.3231,9.3697,9.2485,9.2672,2368800.0
2011-09-09 11:30:00,9.93,10.06,9.91,10.03,2060000.0,9.2578,9.379,9.2392,9.3511,2060000.0
2011-09-09 11:35:00,10.02,10.1,9.99,10.02,1236000.0,9.3417,9.4163,9.3138,9.3417,1236000.0
2011-09-09 11:40:00,10.02,10.03,9.78,9.84,2504800.0,9.3417,9.3511,9.118,9.1739,2504800.0
2011-09-09 11:45:00,9.84,9.85,9.74,9.75,2647200.0,9.1739,9.1833,9.0807,9.09,2647200.0
2011-09-09 11:50:00,9.75,9.79,9.67,9.77,2398800.0,9.09,9.1273,9.0154,9.1087,2398800.0
2011-09-09 11:55:00,9.77,9.81,9.74,9.8,1708800.0,9.1087,9.146,9.0807,9.1366,1708800.0
2011-09-09 12:00:00,9.8,9.84,9.7,9.78,2036400.0,9.1366,9.1739,9.0434,9.118,2036400.0
2011-09-09 12:05:00,9.79,9.81,9.65,9.67,1444800.0,9.1273,9.146,8.9968,9.0154,1444800.0
2011-09-09 12:10:00,9.67,9.68,9.54,9.56,2884800.0,9.0154,9.0248,8.8942,8.9129,2884800.0
2011-09-09 12:15:00,9.56,9.69,9.54,9.67,2394000.0,8.9129,9.0341,8.8942,9.0154,2394000.0
2011-09-09 12:20:00,9.67,9.77,9.65,9.76,1491200.0,9.0154,9.1087,8.9968,9.0993,1491200.0
2011-09-09 12:25:00,9.75,9.77,9.7,9.71,935200.0,9.09,9.1087,9.0434,9.0527,935200.0
2011-09-09 12:30:00,9.72,9.75,9.56,9.58,1383600.0,9.0621,9.09,8.9129,8.9315,1383600.0
2011-09-09 12:35:00,9.6,9.62,9.54,9.59,1622400.0,8.9502,8.9688,8.8942,8.9409,1622400.0
2011-09-09 12:40:00,9.6,9.61,9.55,9.56,843600.0,8.9502,8.9595,8.9036,8.9129,843600.0
2011-09-09 12:45:00,9.56,9.66,9.56,9.65,1204400.0,8.9129,9.0061,8.9129,8.9968,1204400.0
2011-09-09 12:50:00,9.65,9.69,9.61,9.68,885200.0,8.9968,9.0341,8.9595,9.0248,885200.0
2011-09-09 12:55:00,9.68,9.88,9.67,9.85,2331600.0,9.0248,9.2112,9.0154,9.1833,2331600.0
2011-09-09 13:00:00,9.85,9.86,9.7,9.72,1106400.0,9.1833,9.1926,9.0434,9.0621,1106400.0
2011-09-09 13:05:00,9.73,9.85,9.72,9.83,1046400.0,9.0714,9.1833,9.0621,9.1646,1046400.0
2011-09-09 13:10:00,9.83,9.91,9.79,9.9,1494800.0,9.1646,9.2392,9.1273,9.2299,1494800.0
2011-09-09 13:15:00,9.9,9.97,9.86,9.86,1228800.0,9.2299,9.2951,9.1926,9.1926,1228800.0
2011-09-09 13:20:00,9.86,9.86,9.73,9.76,1129600.0,9.1926,9.1926,9.0714,9.0993,1129600.0
2011-09-09 13:25:00,9.76,9.83,9.74,9.83,760800.0,9.0993,9.1646,9.0807,9.1646,760800.0
2011-09-09 13:30:00,9.83,9.83,9.7,9.72,950000.0,9.1646,9.1646,9.0434,9.0621,950000.0
2011-09-09 13:35:00,9.72,9.75,9.69,9.74,701200.0,9.0621,9.09,9.0341,9.0807,701200.0
2011-09-09 13:40:00,9.75,9.79,9.74,9.74,610800.0,9.09,9.1273,9.0807,9.0807,610800.0
2011-09-09 13:45:00,9.74,9.74,9.62,9.62,994000.0,9.0807,9.0807,8.9688,8.9688,994000.0
2011-09-09 13:50:00,9.62,9.66,9.6,9.63,687200.0,8.9688,9.0061,8.9502,8.9781,687200.0
2011-09-09 13:55:00,9.63,9.65,9.61,9.63,704800.0,8.9781,8.9968,8.9595,8.9781,704800.0
2011-09-09 14:00:00,9.63,9.65,9.59,9.6,782000.0,8.9781,8.9968,8.9409,8.9502,782000.0
2011-09-09 14:05:00,9.6,9.69,9.56,9.67,1215600.0,8.9502,9.0341,8.9129,9.0154,1215600.0
2011-09-09 14:10:00,9.67,9.67,9.5,9.54,1834800.0,9.0154,9.0154,8.8569,8.8942,1834800.0
2011-09-09 14:15:00,9.55,9.56,9.5,9.5,1424400.0,8.9036,8.9129,8.8569,8.8569,1424400.0
2011-09-09 14:20:00,9.5,9.58,9.49,9.54,925600.0,8.8569,8.9315,8.8476,8.8942,925600.0
2011-09-09 14:25:00,9.53,9.54,9.46,9.47,1205600.0,8.8849,8.8942,8.8197,8.829,1205600.0
2011-09-09 14:30:00,9.47,9.47,9.38,9.39,1872800.0,8.829,8.829,8.7451,8.7544,1872800.0
2011-09-09 14:35:00,9.39,9.45,9.36,9.43,1386800.0,8.7544,8.8103,8.7264,8.7917,1386800.0
2011-09-09 14:40:00,9.43,9.6,9.43,9.56,2113600.0,8.7917,8.9502,8.7917,8.9129,2113600.0
2011-09-09 14:45:00,9.56,9.59,9.45,9.46,936400.0,8.9129,8.9409,8.8103,8.8197,936400.0
2011-09-09 14:50:00,9.46,9.46,9.41,9.43,728800.0,8.8197,8.8197,8.773,8.7917,728800.0
2011-09-09 14:55:00,9.43,9.48,9.41,9.43,1296800.0,8.7917,8.8383,8.773,8.7917,1296800.0
2011-09-09 15:00:00,9.43,9.47,9.37,9.47,1292400.0,8.7917,8.829,8.7357,8.829,1292400.0
2011-09-09 15:05:00,9.47,9.54,9.47,9.53,1177200.0,8.829,8.8942,8.829,8.8849,1177200.0
2011-09-09 15:10:00,9.53,9.53,9.43,9.52,1037200.0,8.8849,8.8849,8.7917,8.8756,1037200.0
2011-09-09 15:15:00,9.52,9.54,9.45,9.53,932400.0,8.8756,8.8942,8.8103,8.8849,932400.0
2011-09-09 15:20:00,9.53,9.53,9.44,9.45,939200.0,8.8849,8.8849,8.801,8.8103,939200.0
2011-09-09 15:25:00,9.45,9.5,9.4,9.4,997200.0,8.8103,8.8569,8.7637,8.7637,997200.0
2011-09-09 15:30:00,9.4,9.55,9.4,9.54,1610000.0,8.7637,8.9036,8.7637,8.8942,1610000.0
2011-09-09 15:35:00,9.54,9.7,9.52,9.7,1676800.0,8.8942,9.0434,8.8756,9.0434,1676800.0
2011-09-09 15:40:00,9.7,9.72,9.61,9.64,2536800.0,9.0434,9.0621,8.9595,8.9875,2536800.0
2011-09-09 15:45:00,9.64,9.74,9.6,9.71,2290400.0,8.9875,9.0807,8.9502,9.0527,2290400.0
2011-09-09 15:50:00,9.71,9.8,9.66,9.77,3162000.0,9.0527,9.1366,9.0061,9.1087,3162000.0
2011-09-09 15:55:00,9.77,9.78,9.69,9.7,2026000.0,9.1087,9.118,9.0341,9.0434,2026000.0
2011-09-12 09:30:00,9.21,9.53,9.2,9.51,3472400.0,8.5866,8.8849,8.5773,8.8663,3472400.0
2011-09-12 09:35:00,9.51,9.58,9.41,9.49,2144400.0,8.8663,8.9315,8.773,8.8476,2144400.0
2011-09-12 09:40:00,9.48,9.55,9.43,9.5,1520400.0,8.8383,8.9036,8.7917,8.8569,1520400.0
2011-09-12 09:45:00,9.48,9.65,9.48,9.62,2391600.0,8.8383,8.9968,8.8383,8.9688,2391600.0
2011-09-12 09:50:00,9.61,9.82,9.56,9.76,2406400.0,8.9595,9.1553,8.9129,9.0993,2406400.0
2011-09-12 09:55:00,9.76,9.95,9.75,9.86,2550400.0,9.0993,9.2765,9.09,9.1926,2550400.0
2011-09-12 10:00:00,9.87,9.92,9.8,9.82,1379200.0,9.2019,9.2485,9.1366,9.1553,1379200.0
2011-09-12 10:05:00,9.82,10.02,9.82,9.93,2217600.0,9.1553,9.3417,9.1553,9.2578,2217600.0
2011-09-12 10:10:00,9.93,9.94,9.77,9.78,1534400.0,9.2578,9.2672,9.1087,9.118,1534400.0
2011-09-12 10:15:00,9.79,9.81,9.62,9.65,1660400.0,9.1273,9.146,8.9688,8.9968,1660400.0
2011-09-12 10:20:00,9.65,9.71,9.55,9.57,1585200.0,8.9968,9.0527,8.9036,8.9222,1585200.0
2011-09-12 10:25:00,9.58,9.62,9.52,9.52,1274800.0,8.9315,8.9688,8.8756,8.8756,1274800.0
2011-09-12 10:30:00,9.52,9.58,9.51,9.52,1492400.0,8.8756,8.9315,8.8663,8.8756,1492400.0
2011-09-12 10:35:00,9.52,9.65,9.47,9.63,1978400.0,8.8756,8.9968,8.829,8.9781,1978400.0
2011-09-12 10:40:00,9.63,9.63,9.47,9.5,1182000.0,8.9781,8.9781,8.829,8.8569,1182000.0
2011-09-12 10:45:00,9.51,9.56,9.43,9.46,1129200.0,8.8663,8.9129,8.7917,8.8197,1129200.0
2011-09-12 10:50:00,9.46,9.55,9.44,9.54,1055600.0,8.8197,8.9036,8.801,8.8942,1055600.0
2011-09-12 10:55:00,9.54,9.55,9.38,9.38,1384400.0,8.8942,8.9036,8.7451,8.7451,1384400.0
2011-09-12 11:00:00,9.38,9.42,9.37,9.41,866000.0,8.7451,8.7824,8.7357,8.773,866000.0
2011-09-12 11:05:00,9.42,9.53,9.41,9.51,1582000.0,8.7824,8.8849,8.773,8.8663,1582000.0
2011-09-12 11:10:00,9.51,9.53,9.45,9.53,1064000.0,8.8663,8.8849,8.8103,8.8849,1064000.0
2011-09-12 11:15:00,9.53,9.6,9.53,9.59,1377200.0,8.8849,8.9502,8.8849,8.9409,1377200.0
2011-09-12 11:20:00,9.59,9.65,9.54,9.61,1044000.0,8.9409,8.9968,8.8942,8.9595,1044000.0
2011-09-12 11:25:00,9.62,9.7,9.62,9.69,1018000.0,8.9688,9.0434,8.9688,9.0341,1018000.0
2011-09-12 11:30:00,9.69,9.77,9.65,9.75,1384800.0,9.0341,9.1087,8.9968,9.09,1384800.0
2011-09-12 11:35:00,9.74,9.79,9.72,9.74,1132400.0,9.0807,9.1273,9.0621,9.0807,1132400.0
2011-09-12 11:40:00,9.74,9.79,9.74,9.77,782000.0,9.0807,9.1273,9.0807,9.1087,782000.0
2011-09-12 11:45:00,9.78,9.79,9.69,9.7,814000.0,9.118,9.1273,9.0341,9.0434,814000.0
2011-09-12 11:50:00,9.7,9.72,9.65,9.66,454400.0,9.0434,9.0621,8.9968,9.0061,454400.0
2011-09-12 11:55:00,9.66,9.67,9.54,9.56,1021200.0,9.0061,9.0154,8.8942,8.9129,1021200.0
2011-09-12 12:00:00,9.56,9.65,9.56,9.56,941200.0,8.9129,8.9968,8.9129,8.9129,941200.0
2011-09-12 12:05:00,9.57,9.58,9.52,9.56,676000.0,8.9222,8.9315,8.8756,8.9129,676000.0
2011-09-12 12:10:00,9.56,9.6,9.49,9.53,1053600.0,8.9129,8.9502,8.8476,8.8849,1053600.0
2011-09-12 12:15:00,9.53,9.56,9.48,9.48,511200.0,8.8849,8.9129,8.8383,8.8383,511200.0
2011-09-12 12:20:00,9.48,9.54,9.47,9.53,772000.0,8.8383,8.8942,8.829,8.8849,772000.0
2011-09-12 12:25:00,9.53,9.65,9.53,9.65,981200.0,8.8849,8.9968,8.8849,8.9968,981200.0
2011-09-12 12:30:00,9.65,9.66,9.5,9.53,1068800.0,8.9968,9.0061,8.8569,8.8849,1068800.0
2011-09-12 12:35:00,9.54,9.54,9.47,9.47,500000.0,8.8942,8.8942,8.829,8.829,500000.0
2011-09-12 12:40:00,9.47,9.48,9.42,9.45,959600.0,8.829,8.8383,8.7824,8.8103,959600.0
2011-09-12 12:45:00,9.45,9.47,9.42,9.44,613200.0,8.8103,8.829,8.7824,8.801,613200.0
2011-09-12 12:50:00,9.43,9.53,9.43,9.5,768800.0,8.7917,8.8849,8.7917,8.8569,768800.0
2011-09-12 12:55:00,9.49,9.55,9.47,9.55,604400.0,8.8476,8.9036,8.829,8.9036,604400.0
2011-09-12 13:00:00,9.55,9.65,9.51,9.6,1498000.0,8.9036,8.9968,8.8663,8.9502,1498000.0
2011-09-12 13:05:00,9.6,9.65,9.49,9.52,852400.0,8.9502,8.9968,8.8476,8.8756,852400.0
2011-09-12 13:10:00,9.52,9.59,9.51,9.57,527200.0,8.8756,8.9409,8.8663,8.9222,527200.0
2011-09-12 13:15:00,9.56,9.58,9.49,9.53,600800.0,8.9129,8.9315,8.8476,8.8849,600800.0
2011-09-12 13:20:00,9.52,9.53,9.49,9.51,427200.0,8.8756,8.8849,8.8476,8.8663,427200.0
2011-09-12 13:25:00,9.51,9.53,9.47,9.48,710800.0,8.8663,8.8849,8.829,8.8383,710800.0
2011-09-12 13:30:00,9.49,9.49,9.36,9.36,1504400.0,8.8476,8.8476,8.7264,8.7264,1504400.0
2011-09-12 13:35:00,9.36,9.36,9.27,9.32,1916800.0,8.7264,8.7264,8.6425,8.6891,1916800.0
2011-09-12 13:40:00,9.32,9.36,9.29,9.36,789600.0,8.6891,8.7264,8.6612,8.7264,789600.0
2011-09-12 13:45:00,9.36,9.38,9.33,9.38,1264800.0,8.7264,8.7451,8.6985,8.7451,1264800.0
2011-09-12 13:50:00,9.38,9.49,9.37,9.45,1303200.0,8.7451,8.8476,8.7357,8.8103,1303200.0
2011-09-12 13:55:00,9.45,9.46,9.39,9.44,551200.0,8.8103,8.8197,8.7544,8.801,551200.0
2011-09-12 14:00:00,9.44,9.45,9.3,9.32,699600.0,8.801,8.8103,8.6705,8.6891,699600.0
2011-09-12 14:05:00,9.32,9.34,9.25,9.32,1380000.0,8.6891,8.7078,8.6239,8.6891,1380000.0
2011-09-12 14:10:00,9.32,9.32,9.24,9.32,1116800.0,8.6891,8.6891,8.6145,8.6891,1116800.0
2011-09-12 14:15:00,9.32,9.38,9.29,9.3,943600.0,8.6891,8.7451,8.6612,8.6705,943600.0
2011-09-12 14:20:00,9.3,9.4,9.27,9.37,1375600.0,8.6705,8.7637,8.6425,8.7357,1375600.0
2011-09-12 14:25:00,9.37,9.42,9.35,9.39,888000.0,8.7357,8.7824,8.7171,8.7544,888000.0
2011-09-12 14:30:00,9.39,9.47,9.37,9.47,1420400.0,8.7544,8.829,8.7357,8.829,1420400.0
2011-09-12 14:35:00,9.47,9.64,9.47,9.55,2907200.0,8.829,8.9875,8.829,8.9036,2907200.0
2011-09-12 14:40:00,9.54,9.72,9.54,9.66,2712400.0,8.8942,9.0621,8.8942,9.0061,2712400.0
2011-09-12 14:45:00,9.66,9.66,9.51,9.56,1645200.0,9.0061,9.0061,8.8663,8.9129,1645200.0
2011-09-12 14:50:00,9.56,9.56,9.46,9.47,1402400.0,8.9129,8.9129,8.8197,8.829,1402400.0
2011-09-12 14:55:00,9.47,9.48,9.41,9.45,1071600.0,8.829,8.8383,8.773,8.8103,1071600.0
2011-09-12 15:00:00,9.45,9.48,9.38,9.4,1304400.0,8.8103,8.8383,8.7451,8.7637,1304400.0
2011-09-12 15:05:00,9.4,9.44,9.37,9.38,1268000.0,8.7637,8.801,8.7357,8.7451,1268000.0
2011-09-12 15:10:00,9.38,9.47,9.38,9.41,1461200.0,8.7451,8.829,8.7451,8.773,1461200.0
2011-09-12 15:15:00,9.42,9.45,9.31,9.39,1280400.0,8.7824,8.8103,8.6798,8.7544,1280400.0
2011-09-12 15:20:00,9.39,9.56,9.33,9.55,1458800.0,8.7544,8.9129,8.6985,8.9036,1458800.0
2011-09-12 15:25:00,9.55,9.56,9.49,9.54,2056800.0,8.9036,8.9129,8.8476,8.8942,2056800.0
2011-09-12 15:30:00,9.54,9.65,9.53,9.61,2420400.0,8.8942,8.9968,8.8849,8.9595,2420400.0
2011-09-12 15:35:00,9.61,9.62,9.54,9.62,1324400.0,8.9595,8.9688,8.8942,8.9688,1324400.0
2011-09-12 15:40:00,9.62,9.73,9.59,9.7,2000000.0,8.9688,9.0714,8.9409,9.0434,2000000.0
2011-09-12 15:45:00,9.71,9.79,9.69,9.74,2604800.0,9.0527,9.1273,9.0341,9.0807,2604800.0
2011-09-12 15:50:00,9.74,9.91,9.73,9.87,2948400.0,9.0807,9.2392,9.0714,9.2019,2948400.0
2011-09-12 15:55:00,9.87,9.96,9.84,9.95,2977600.0,9.2019,9.2858,9.1739,9.2765,2977600.0
2011-09-13 09:30:00,10.14,10.24,10.04,10.11,3894800.0,9.4536,9.5469,9.3604,9.4257,3894800.0
2011-09-13 09:35:00,10.11,10.11,9.88,9.92,2965200.0,9.4257,9.4257,9.2112,9.2485,2965200.0
2011-09-13 09:40:00,9.93,9.97,9.86,9.91,2368800.0,9.2578,9.2951,9.1926,9.2392,2368800.0
2011-09-13 09:45:00,9.91,10.12,9.83,10.08,2830800.0,9.2392,9.435,9.1646,9.3977,2830800.0
2011-09-13 09:50:00,10.09,10.19,10.08,10.16,2334400.0,9.407,9.5002,9.3977,9.4723,2334400.0
2011-09-13 09:55:00,10.16,10.27,10.13,10.22,2589600.0,9.4723,9.5748,9.4443,9.5282,2589600.0
2011-09-13 10:00:00,10.23,10.3,10.19,10.29,2524400.0,9.5375,9.6028,9.5002,9.5935,2524400.0
2011-09-13 10:05:00,10.29,10.4,10.27,10.37,2912000.0,9.5935,9.696,9.5748,9.6681,2912000.0
2011-09-13 10:10:00,10.37,10.38,10.26,10.27,1914800.0,9.6681,9.6774,9.5655,9.5748,1914800.0
2011-09-13 10:15:00,10.27,10.33,10.24,10.25,1396400.0,9.5748,9.6308,9.5469,9.5562,1396400.0
2011-09-13 10:20:00,10.25,10.33,10.21,10.3,1685600.0,9.5562,9.6308,9.5189,9.6028,1685600.0
2011-09-13 10:25:00,10.31,10.4,10.3,10.35,2030400.0,9.6121,9.696,9.6028,9.6494,2030400.0
2011-09-13 10:30:00,10.36,10.46,10.23,10.26,3071200.0,9.6587,9.752,9.5375,9.5655,3071200.0
2011-09-13 10:35:00,10.26,10.3,10.19,10.26,1713200.0,9.5655,9.6028,9.5002,9.5655,1713200.0
2011-09-13 10:40:00,10.27,10.3,10.2,10.22,1168800.0,9.5748,9.6028,9.5096,9.5282,1168800.0
2011-09-13 10:45:00,10.24,10.32,10.22,10.29,1426000.0,9.5469,9.6214,9.5282,9.5935,1426000.0
2011-09-13 10:50:00,10.29,10.35,10.13,10.16,2141200.0,9.5935,9.6494,9.4443,9.4723,2141200.0
2011-09-13 10:55:00,10.16,10.22,10.11,10.2,1275600.0,9.4723,9.5282,9.4257,9.5096,1275600.0
2011-09-13 11:00:00,10.19,10.27,10.09,10.11,1496400.0,9.5002,9.5748,9.407,9.4257,1496400.0
2011-09-13 11:05:00,10.1,10.12,10.06,10.09,1399600.0,9.4163,9.435,9.379,9.407,1399600.0
2011-09-13 11:10:00,10.09,10.15,10.08,10.13,961600.0,9.407,9.4629,9.3977,9.4443,961600.0
2011-09-13 11:15:00,10.13,10.16,10.0,10.02,1744000.0,9.4443,9.4723,9.3231,9.3417,1744000.0
2011-09-13 11:20:00,10.02,10.05,9.96,10.0,1544000.0,9.3417,9.3697,9.2858,9.3231,1544000.0
2011-09-13 11:25:00,9.99,9.99,9.9,9.99,2166000.0,9.3138,9.3138,9.2299,9.3138,2166000.0
2011-09-13 11:30:00,9.99,10.01,9.95,10.01,1496000.0,9.3138,9.3324,9.2765,9.3324,1496000.0
2011-09-13 11:35:00,10.01,10.13,9.98,10.1,1873200.0,9.3324,9.4443,9.3045,9.4163,1873200.0
2011-09-13 11:40:00,10.11,10.18,10.07,10.17,1340800.0,9.4257,9.4909,9.3884,9.4816,1340800.0
2011-09-13 11:45:00,10.17,10.22,10.1,10.1,1507600.0,9.4816,9.5282,9.4163,9.4163,1507600.0
2011-09-13 11:50:00,10.1,10.15,10.07,10.14,1150000.0,9.4163,9.4629,9.3884,9.4536,1150000.0
2011-09-13 11:55:00,10.14,10.19,10.12,10.12,1121600.0,9.4536,9.5002,9.435,9.435,1121600.0
2011-09-13 12:00:00,10.12,10.12,9.99,10.03,1857200.0,9.435,9.435,9.3138,9.3511,1857200.0
2011-09-13 12:05:00,10.03,10.18,10.03,10.18,1769200.0,9.3511,9.4909,9.3511,9.4909,1769200.0
2011-09-13 12:10:00,10.18,10.24,10.12,10.22,1568800.0,9.4909,9.5469,9.435,9.5282,1568800.0
2011-09-13 12:15:00,10.23,10.26,10.21,10.22,1454800.0,9.5375,9.5655,9.5189,9.5282,1454800.0
2011-09-13 12:20:00,10.21,10.25,10.16,10.17,1256400.0,9.5189,9.5562,9.4723,9.4816,1256400.0
2011-09-13 12:25:00,10.18,10.24,10.13,10.22,1110400.0,9.4909,9.5469,9.4443,9.5282,1110400.0
2011-09-13 12:30:00,10.22,10.24,10.16,10.18,892400.0,9.5282,9.5469,9.4723,9.4909,892400.0
2011-09-13 12:35:00,10.18,10.25,10.17,10.23,841600.0,9.4909,9.5562,9.4816,9.5375,841600.0
2011-09-13 12:40:00,10.23,10.27,10.19,10.25,1026400.0,9.5375,9.5748,9.5002,9.5562,1026400.0
2011-09-13 12:45:00,10.25,10.3,10.24,10.26,1508800.0,9.5562,9.6028,9.5469,9.5655,1508800.0
2011-09-13 12:50:00,10.26,10.29,10.24,10.26,605600.0,9.5655,9.5935,9.5469,9.5655,605600.0
2011-09-13 12:55:00,10.25,10.31,10.22,10.28,997600.0,9.5562,9.6121,9.5282,9.5841,997600.0
2011-09-13 13:00:00,10.28,10.33,10.28,10.3,1374400.0,9.5841,9.6308,9.5841,9.6028,1374400.0
2011-09-13 13:05:00,10.3,10.35,10.27,10.29,1211200.0,9.6028,9.6494,9.5748,9.5935,1211200.0
2011-09-13 13:10:00,10.29,10.31,10.22,10.29,1192000.0,9.5935,9.6121,9.5282,9.5935,1192000.0
2011-09-13 13:15:00,10.3,10.32,10.24,10.26,839200.0,9.6028,9.6214,9.5469,9.5655,839200.0
2011-09-13 13:20:00,10.25,10.28,10.22,10.24,888800.0,9.5562,9.5841,9.5282,9.5469,888800.0
2011-09-13 13:25:00,10.25,10.27,10.23,10.24,497200.0,9.5562,9.5748,9.5375,9.5469,497200.0
2011-09-13 13:30:00,10.24,10.25,10.16,10.23,1366000.0,9.5469,9.5562,9.4723,9.5375,1366000.0
2011-09-13 13:35:00,10.23,10.27,10.19,10.26,1038000.0,9.5375,9.5748,9.5002,9.5655,1038000.0
2011-09-13 13:40:00,10.26,10.31,10.25,10.31,850400.0,9.5655,9.6121,9.5562,9.6121,850400.0
2011-09-13 13:45:00,10.31,10.42,10.29,10.4,2185200.0,9.6121,9.7147,9.5935,9.696,2185200.0
2011-09-13 13:50:00,10.4,10.44,10.38,10.44,1513600.0,9.696,9.7333,9.6774,9.7333,1513600.0
2011-09-13 13:55:00,10.44,10.44,10.33,10.35,1530800.0,9.7333,9.7333,9.6308,9.6494,1530800.0
2011-09-13 14:00:00,10.35,10.38,10.32,10.35,985200.0,9.6494,9.6774,9.6214,9.6494,985200.0
2011-09-13 14:05:00,10.35,10.41,10.31,10.35,1140000.0,9.6494,9.7053,9.6121,9.6494,1140000.0
2011-09-13 14:10:00,10.35,10.38,10.29,10.31,1050400.0,9.6494,9.6774,9.5935,9.6121,1050400.0
2011-09-13 14:15:00,10.31,10.37,10.31,10.33,533600.0,9.6121,9.6681,9.6121,9.6308,533600.0
2011-09-13 14:20:00,10.33,10.44,10.33,10.43,1667200.0,9.6308,9.7333,9.6308,9.724,1667200.0
2011-09-13 14:25:00,10.43,10.51,10.43,10.51,2524400.0,9.724,9.7986,9.724,9.7986,2524400.0
2011-09-13 14:30:00,10.51,10.54,10.47,10.49,1327200.0,9.7986,9.8265,9.7613,9.7799,1327200.0
2011-09-13 14:35:00,10.49,10.49,10.43,10.44,871600.0,9.7799,9.7799,9.724,9.7333,871600.0
2011-09-13 14:40:00,10.44,10.48,10.41,10.41,714000.0,9.7333,9.7706,9.7053,9.7053,714000.0
2011-09-13 14:45:00,10.41,10.45,10.32,10.33,1194000.0,9.7053,9.7426,9.6214,9.6308,1194000.0
2011-09-13 14:50:00,10.33,10.38,10.32,10.38,939600.0,9.6308,9.6774,9.6214,9.6774,939600.0
2011-09-13 14:55:00,10.38,10.43,10.31,10.38,2227200.0,9.6774,9.724,9.6121,9.6774,2227200.0
2011-09-13 15:00:00,10.38,10.43,10.32,10.39,1434800.0,9.6774,9.724,9.6214,9.6867,1434800.0
2011-09-13 15:05:00,10.39,10.42,10.32,10.36,966800.0,9.6867,9.7147,9.6214,9.6587,966800.0
2011-09-13 15:10:00,10.36,10.4,10.32,10.34,799200.0,9.6587,9.696,9.6214,9.6401,799200.0
2011-09-13 15:15:00,10.34,10.34,10.16,10.19,2419600.0,9.6401,9.6401,9.4723,9.5002,2419600.0
2011-09-13 15:20:00,10.19,10.23,10.09,10.22,1902400.0,9.5002,9.5375,9.407,9.5282,1902400.0
2011-09-13 15:25:00,10.22,10.35,10.15,10.34,1916000.0,9.5282,9.6494,9.4629,9.6401,1916000.0
2011-09-13 15:30:00,10.34,10.48,10.34,10.47,2728400.0,9.6401,9.7706,9.6401,9.7613,2728400.0
2011-09-13 15:35:00,10.47,10.49,10.39,10.4,1610800.0,9.7613,9.7799,9.6867,9.696,1610800.0
2011-09-13 15:40:00,10.4,10.5,10.36,10.48,2186400.0,9.696,9.7893,9.6587,9.7706,2186400.0
2011-09-13 15:45:00,10.48,10.52,10.45,10.5,2224800.0,9.7706,9.8079,9.7426,9.7893,2224800.0
2011-09-13 15:50:00,10.5,10.53,10.4,10.45,2143600.0,9.7893,9.8172,9.696,9.7426,2143600.0
2011-09-13 15:55:00,10.44,10.49,10.4,10.43,2337600.0,9.7333,9.7799,9.696,9.724,2337600.0
2011-09-14 09:30:00,10.7,10.78,10.66,10.69,2912800.0,9.9757,10.0503,9.9384,9.9664,2912800.0
2011-09-14 09:35:00,10.7,10.74,10.53,10.54,2645200.0,9.9757,10.013,9.8172,9.8265,2645200.0
2011-09-14 09:40:00,10.54,10.63,10.47,10.63,2407200.0,9.8265,9.9105,9.7613,9.9105,2407200.0
2011-09-14 09:45:00,10.63,10.72,10.59,10.64,2477200.0,9.9105,9.9944,9.8732,9.9198,2477200.0
2011-09-14 09:50:00,10.63,10.7,10.5,10.52,1508400.0,9.9105,9.9757,9.7893,9.8079,1508400.0
2011-09-14 09:55:00,10.53,10.66,10.49,10.53,1769600.0,9.8172,9.9384,9.7799,9.8172,1769600.0
2011-09-14 10:00:00,10.54,10.56,10.38,10.49,2666800.0,9.8265,9.8452,9.6774,9.7799,2666800.0
2011-09-14 10:05:00,10.48,10.55,10.45,10.48,1581200.0,9.7706,9.8359,9.7426,9.7706,1581200.0
2011-09-14 10:10:00,10.47,10.63,10.47,10.59,1683200.0,9.7613,9.9105,9.7613,9.8732,1683200.0
2011-09-14 10:15:00,10.59,10.59,10.2,10.22,4207600.0,9.8732,9.8732,9.5096,9.5282,4207600.0
2011-09-14 10:20:00,10.22,10.24,10.08,10.21,3760800.0,9.5282,9.5469,9.3977,9.5189,3760800.0
2011-09-14 10:25:00,10.21,10.32,10.19,10.25,2897200.0,9.5189,9.6214,9.5002,9.5562,2897200.0
2011-09-14 10:30:00,10.25,10.34,10.15,10.28,2458800.0,9.5562,9.6401,9.4629,9.5841,2458800.0
2011-09-14 10:35:00,10.28,10.38,10.21,10.35,2190000.0,9.5841,9.6774,9.5189,9.6494,2190000.0
2011-09-14 10:40:00,10.35,10.36,10.21,10.23,966000.0,9.6494,9.6587,9.5189,9.5375,966000.0
2011-09-14 10:45:00,10.22,10.31,10.17,10.22,1120000.0,9.5282,9.6121,9.4816,9.5282,1120000.0
2011-09-14 10:50:00,10.22,10.33,10.2,10.32,1061200.0,9.5282,9.6308,9.5096,9.6214,1061200.0
2011-09-14 10:55:00,10.31,10.33,10.2,10.31,924800.0,9.6121,9.6308,9.5096,9.6121,924800.0
2011-09-14 11:00:00,10.31,10.4,10.24,10.39,1266400.0,9.6121,9.696,9.5469,9.6867,1266400.0
2011-09-14 11:05:00,10.38,10.49,10.38,10.44,1648800.0,9.6774,9.7799,9.6774,9.7333,1648800.0
2011-09-14 11:10:00,10.44,10.5,10.42,10.49,1154400.0,9.7333,9.7893,9.7147,9.7799,1154400.0
2011-09-14 11:15:00,10.49,10.51,10.4,10.42,1467600.0,9.7799,9.7986,9.696,9.7147,1467600.0
2011-09-14 11:20:00,10.42,10.5,10.4,10.47,686400.0,9.7147,9.7893,9.696,9.7613,686400.0
2011-09-14 11:25:00,10.47,10.56,10.47,10.56,1400000.0,9.7613,9.8452,9.7613,9.8452,1400000.0
2011-09-14 11:30:00,10.56,10.6,10.52,10.53,1358400.0,9.8452,9.8825,9.8079,9.8172,1358400.0
2011-09-14 11:35:00,10.53,10.57,10.49,10.56,773600.0,9.8172,9.8545,9.7799,9.8452,773600.0
2011-09-14 11:40:00,10.56,10.56,10.47,10.49,820800.0,9.8452,9.8452,9.7613,9.7799,820800.0
2011-09-14 11:45:00,10.49,10.53,10.46,10.52,622400.0,9.7799,9.8172,9.752,9.8079,622400.0
2011-09-14 11:50:00,10.52,10.62,10.51,10.6,801600.0,9.8079,9.9011,9.7986,9.8825,801600.0
2011-09-14 11:55:00,10.59,10.61,10.57,10.61,679200.0,9.8732,9.8918,9.8545,9.8918,679200.0
2011-09-14 12:00:00,10.61,10.64,10.56,10.6,898000.0,9.8918,9.9198,9.8452,9.8825,898000.0
2011-09-14 12:05:00,10.6,10.6,10.53,10.56,750000.0,9.8825,9.8825,9.8172,9.8452,750000.0
2011-09-14 12:10:00,10.56,10.58,10.51,10.52,445600.0,9.8452,9.8638,9.7986,9.8079,445600.0
2011-09-14 12:15:00,10.52,10.53,10.49,10.5,631600.0,9.8079,9.8172,9.7799,9.7893,631600.0
2011-09-14 12:20:00,10.49,10.52,10.47,10.5,553200.0,9.7799,9.8079,9.7613,9.7893,553200.0
2011-09-14 12:25:00,10.5,10.58,10.49,10.57,658000.0,9.7893,9.8638,9.7799,9.8545,658000.0
2011-09-14 12:30:00,10.57,10.63,10.57,10.63,742800.0,9.8545,9.9105,9.8545,9.9105,742800.0
2011-09-14 12:35:00,10.63,10.67,10.6,10.66,1038800.0,9.9105,9.9477,9.8825,9.9384,1038800.0
2011-09-14 12:40:00,10.66,10.69,10.65,10.66,934000.0,9.9384,9.9664,9.9291,9.9384,934000.0
2011-09-14 12:45:00,10.66,10.7,10.62,10.63,699200.0,9.9384,9.9757,9.9011,9.9105,699200.0
2011-09-14 12:50:00,10.63,10.64,10.56,10.57,1491200.0,9.9105,9.9198,9.8452,9.8545,1491200.0
2011-09-14 12:55:00,10.58,10.63,10.54,10.58,871200.0,9.8638,9.9105,9.8265,9.8638,871200.0
2011-09-14 13:00:00,10.59,10.63,10.57,10.61,566000.0,9.8732,9.9105,9.8545,9.8918,566000.0
2011-09-14 13:05:00,10.62,10.67,10.61,10.63,617600.0,9.9011,9.9477,9.8918,9.9105,617600.0
2011-09-14 13:10:00,10.63,10.66,10.62,10.64,432000.0,9.9105,9.9384,9.9011,9.9198,432000.0
2011-09-14 13:15:00,10.63,10.63,10.59,10.63,606400.0,9.9105,9.9105,9.8732,9.9105,606400.0
2011-09-14 13:20:00,10.63,10.65,10.59,10.63,410000.0,9.9105,9.9291,9.8732,9.9105,410000.0
2011-09-14 13:25:00,10.63,10.64,10.56,10.61,576400.0,9.9105,9.9198,9.8452,9.8918,576400.0
2011-09-14 13:30:00,10.61,10.65,10.6,10.63,512400.0,9.8918,9.9291,9.8825,9.9105,512400.0
2011-09-14 13:35:00,10.63,10.76,10.62,10.76,1811200.0,9.9105,10.0317,9.9011,10.0317,1811200.0
2011-09-14 13:40:00,10.76,10.78,10.74,10.74,1451600.0,10.0317,10.0503,10.013,10.013,1451600.0
2011-09-14 13:45:00,10.74,10.78,10.72,10.77,1193200.0,10.013,10.0503,9.9944,10.041,1193200.0
2011-09-14 13:50:00,10.78,10.81,10.74,10.76,1284800.0,10.0503,10.0783,10.013,10.0317,1284800.0
2011-09-14 13:55:00,10.76,10.77,10.65,10.7,1266800.0,10.0317,10.041,9.9291,9.9757,1266800.0
2011-09-14 14:00:00,10.7,10.77,10.69,10.77,1092000.0,9.9757,10.041,9.9664,10.041,1092000.0
2011-09-14 14:05:00,10.76,10.87,10.76,10.81,1588400.0,10.0317,10.1342,10.0317,10.0783,1588400.0
2011-09-14 14:10:00,10.81,10.85,10.76,10.78,764000.0,10.0783,10.1156,10.0317,10.0503,764000.0
2011-09-14 14:15:00,10.79,10.92,10.79,10.9,1729600.0,10.0596,10.1808,10.0596,10.1622,1729600.0
2011-09-14 14:20:00,10.9,10.94,10.86,10.86,1153200.0,10.1622,10.1995,10.1249,10.1249,1153200.0
2011-09-14 14:25:00,10.86,10.9,10.84,10.88,777200.0,10.1249,10.1622,10.1062,10.1435,777200.0
2011-09-14 14:30:00,10.88,10.9,10.85,10.87,975600.0,10.1435,10.1622,10.1156,10.1342,975600.0
2011-09-14 14:35:00,10.86,10.92,10.86,10.88,704000.0,10.1249,10.1808,10.1249,10.1435,704000.0
2011-09-14 14:40:00,10.89,10.92,10.88,10.9,1059600.0,10.1529,10.1808,10.1435,10.1622,1059600.0
2011-09-14 14:45:00,10.89,10.91,10.88,10.9,490400.0,10.1529,10.1715,10.1435,10.1622,490400.0
2011-09-14 14:50:00,10.9,10.99,10.9,10.99,1369200.0,10.1622,10.2461,10.1622,10.2461,1369200.0
2011-09-14 14:55:00,10.99,11.07,10.98,11.04,1780800.0,10.2461,10.3207,10.2368,10.2927,1780800.0
2011-09-14 15:00:00,11.05,11.16,11.05,11.14,1819200.0,10.302,10.4046,10.302,10.3859,1819200.0
2011-09-14 15:05:00,11.14,11.2,11.13,11.18,1148000.0,10.3859,10.4419,10.3766,10.4232,1148000.0
2011-09-14 15:10:00,11.18,11.22,11.17,11.17,1440000.0,10.4232,10.4605,10.4139,10.4139,1440000.0
2011-09-14 15:15:00,11.17,11.25,11.17,11.24,1939200.0,10.4139,10.4885,10.4139,10.4792,1939200.0
2011-09-14 15:20:00,11.25,11.27,11.19,11.24,1917200.0,10.4885,10.5071,10.4325,10.4792,1917200.0
2011-09-14 15:25:00,11.24,11.4,11.24,11.34,3162000.0,10.4792,10.6283,10.4792,10.5724,3162000.0
2011-09-14 15:30:00,11.34,11.41,11.32,11.36,2133200.0,10.5724,10.6377,10.5537,10.591,2133200.0
2011-09-14 15:35:00,11.36,11.38,11.28,11.28,2264400.0,10.591,10.6097,10.5165,10.5165,2264400.0
2011-09-14 15:40:00,11.29,11.31,11.13,11.13,2836400.0,10.5258,10.5444,10.3766,10.3766,2836400.0
2011-09-14 15:45:00,11.13,11.19,11.0,11.08,2924000.0,10.3766,10.4325,10.2554,10.33,2924000.0
2011-09-14 15:50:00,11.08,11.17,11.05,11.06,2402800.0,10.33,10.4139,10.302,10.3113,2402800.0
2011-09-14 15:55:00,11.06,11.08,10.96,10.97,3432000.0,10.3113,10.33,10.2181,10.2274,3432000.0
2011-09-15 09:30:00,11.28,11.34,11.16,11.21,2606400.0,10.5165,10.5724,10.4046,10.4512,2606400.0
2011-09-15 09:35:00,11.21,11.25,11.05,11.21,1956800.0,10.4512,10.4885,10.302,10.4512,1956800.0
2011-09-15 09:40:00,11.21,11.21,11.03,11.17,1934000.0,10.4512,10.4512,10.2834,10.4139,1934000.0
2011-09-15 09:45:00,11.17,11.24,11.09,11.16,2146800.0,10.4139,10.4792,10.3393,10.4046,2146800.0
2011-09-15 09:50:00,11.17,11.27,11.17,11.21,1971200.0,10.4139,10.5071,10.4139,10.4512,1971200.0
2011-09-15 09:55:00,11.21,11.28,11.19,11.19,1266800.0,10.4512,10.5165,10.4325,10.4325,1266800.0
2011-09-15 10:00:00,11.21,11.38,11.16,11.37,2866000.0,10.4512,10.6097,10.4046,10.6004,2866000.0
2011-09-15 10:05:00,11.37,11.4,11.31,11.32,2104400.0,10.6004,10.6283,10.5444,10.5537,2104400.0
2011-09-15 10:10:00,11.32,11.36,11.24,11.25,1477200.0,10.5537,10.591,10.4792,10.4885,1477200.0
2011-09-15 10:15:00,11.24,11.27,11.16,11.27,1454400.0,10.4792,10.5071,10.4046,10.5071,1454400.0
2011-09-15 10:20:00,11.27,11.27,11.13,11.16,1234800.0,10.5071,10.5071,10.3766,10.4046,1234800.0
2011-09-15 10:25:00,11.16,11.18,11.04,11.09,2379600.0,10.4046,10.4232,10.2927,10.3393,2379600.0
2011-09-15 10:30:00,11.09,11.1,10.97,11.01,1866800.0,10.3393,10.3486,10.2274,10.2647,1866800.0
2011-09-15 10:35:00,11.0,11.01,10.88,10.93,2157600.0,10.2554,10.2647,10.1435,10.1901,2157600.0
2011-09-15 10:40:00,10.93,11.02,10.92,10.99,2086800.0,10.1901,10.2741,10.1808,10.2461,2086800.0
2011-09-15 10:45:00,10.99,11.06,10.96,11.02,1664400.0,10.2461,10.3113,10.2181,10.2741,1664400.0
2011-09-15 10:50:00,11.02,11.04,10.92,10.94,1313200.0,10.2741,10.2927,10.1808,10.1995,1313200.0
2011-09-15 10:55:00,10.94,11.03,10.86,10.89,1522800.0,10.1995,10.2834,10.1249,10.1529,1522800.0
2011-09-15 11:00:00,10.89,10.9,10.78,10.87,1965200.0,10.1529,10.1622,10.0503,10.1342,1965200.0
2011-09-15 11:05:00,10.87,10.98,10.87,10.97,1149600.0,10.1342,10.2368,10.1342,10.2274,1149600.0
2011-09-15 11:10:00,10.97,11.0,10.88,10.89,1237200.0,10.2274,10.2554,10.1435,10.1529,1237200.0
2011-09-15 11:15:00,10.9,11.01,10.9,11.0,1471200.0,10.1622,10.2647,10.1622,10.2554,1471200.0
2011-09-15 11:20:00,10.99,11.06,10.99,11.03,1177200.0,10.2461,10.3113,10.2461,10.2834,1177200.0
2011-09-15 11:25:00,11.03,11.04,10.94,11.03,1417600.0,10.2834,10.2927,10.1995,10.2834,1417600.0
2011-09-15 11:30:00,11.03,11.09,11.03,11.03,1402000.0,10.2834,10.3393,10.2834,10.2834,1402000.0
2011-09-15 11:35:00,11.03,11.14,11.01,11.12,1431600.0,10.2834,10.3859,10.2647,10.3673,1431600.0
2011-09-15 11:40:00,11.12,11.18,11.1,11.17,1445600.0,10.3673,10.4232,10.3486,10.4139,1445600.0
2011-09-15 11:45:00,11.17,11.21,11.16,11.19,1593200.0,10.4139,10.4512,10.4046,10.4325,1593200.0
2011-09-15 11:50:00,11.19,11.22,11.11,11.15,1658000.0,10.4325,10.4605,10.358,10.3953,1658000.0
2011-09-15 11:55:00,11.15,11.2,11.11,11.17,1013200.0,10.3953,10.4419,10.358,10.4139,1013200.0
2011-09-15 12:00:00,11.17,11.17,11.11,11.16,780000.0,10.4139,10.4139,10.358,10.4046,780000.0
2011-09-15 12:05:00,11.17,11.22,11.11,11.21,802800.0,10.4139,10.4605,10.358,10.4512,802800.0
2011-09-15 12:10:00,11.21,11.26,11.18,11.19,1428000.0,10.4512,10.4978,10.4232,10.4325,1428000.0
2011-09-15 12:15:00,11.19,11.24,11.18,11.21,658000.0,10.4325,10.4792,10.4232,10.4512,658000.0
2011-09-15 12:20:00,11.21,11.22,11.12,11.13,897200.0,10.4512,10.4605,10.3673,10.3766,897200.0
2011-09-15 12:25:00,11.12,11.18,11.12,11.15,596400.0,10.3673,10.4232,10.3673,10.3953,596400.0
2011-09-15 12:30:00,11.15,11.22,11.13,11.2,504400.0,10.3953,10.4605,10.3766,10.4419,504400.0
2011-09-15 12:35:00,11.2,11.26,11.2,11.23,1084800.0,10.4419,10.4978,10.4419,10.4698,1084800.0
2011-09-15 12:40:00,11.24,11.27,11.23,11.27,607200.0,10.4792,10.5071,10.4698,10.5071,607200.0
2011-09-15 12:45:00,11.27,11.27,11.22,11.24,738800.0,10.5071,10.5071,10.4605,10.4792,738800.0
2011-09-15 12:50:00,11.24,11.25,11.18,11.19,553200.0,10.4792,10.4885,10.4232,10.4325,553200.0
2011-09-15 12:55:00,11.19,11.24,11.19,11.23,449600.0,10.4325,10.4792,10.4325,10.4698,449600.0
2011-09-15 13:00:00,11.23,11.27,11.2,11.26,851200.0,10.4698,10.5071,10.4419,10.4978,851200.0
2011-09-15 13:05:00,11.27,11.29,11.24,11.27,896000.0,10.5071,10.5258,10.4792,10.5071,896000.0
2011-09-15 13:10:00,11.27,11.29,11.26,11.27,482000.0,10.5071,10.5258,10.4978,10.5071,482000.0
2011-09-15 13:15:00,11.27,11.29,11.23,11.24,606000.0,10.5071,10.5258,10.4698,10.4792,606000.0
2011-09-15 13:20:00,11.24,11.28,11.24,11.27,714400.0,10.4792,10.5165,10.4792,10.5071,714400.0
2011-09-15 13:25:00,11.27,11.28,11.19,11.2,663200.0,10.5071,10.5165,10.4325,10.4419,663200.0
2011-09-15 13:30:00,11.19,11.22,11.17,11.2,663200.0,10.4325,10.4605,10.4139,10.4419,663200.0
2011-09-15 13:35:00,11.2,11.21,11.13,11.14,744400.0,10.4419,10.4512,10.3766,10.3859,744400.0
2011-09-15 13:40:00,11.13,11.21,11.12,11.2,778400.0,10.3766,10.4512,10.3673,10.4419,778400.0
2011-09-15 13:45:00,11.2,11.24,11.16,11.19,905200.0,10.4419,10.4792,10.4046,10.4325,905200.0
2011-09-15 13:50:00,11.2,11.25,11.15,11.24,795600.0,10.4419,10.4885,10.3953,10.4792,795600.0
2011-09-15 13:55:00,11.24,11.24,11.18,11.24,486000.0,10.4792,10.4792,10.4232,10.4792,486000.0
2011-09-15 14:00:00,11.24,11.31,11.24,11.29,1398800.0,10.4792,10.5444,10.4792,10.5258,1398800.0
2011-09-15 14:05:00,11.29,11.32,11.27,11.31,1187200.0,10.5258,10.5537,10.5071,10.5444,1187200.0
2011-09-15 14:10:00,11.31,11.39,11.31,11.33,1800400.0,10.5444,10.619,10.5444,10.5631,1800400.0
2011-09-15 14:15:00,11.33,11.38,11.31,11.35,1189600.0,10.5631,10.6097,10.5444,10.5817,1189600.0
2011-09-15 14:20:00,11.34,11.35,11.28,11.28,1104000.0,10.5724,10.5817,10.5165,10.5165,1104000.0
2011-09-15 14:25:00,11.28,11.34,11.27,11.33,952000.0,10.5165,10.5724,10.5071,10.5631,952000.0
2011-09-15 14:30:00,11.33,11.4,11.33,11.4,1031600.0,10.5631,10.6283,10.5631,10.6283,1031600.0
2011-09-15 14:35:00,11.4,11.4,11.32,11.37,734800.0,10.6283,10.6283,10.5537,10.6004,734800.0
2011-09-15 14:40:00,11.37,11.39,11.35,11.38,564000.0,10.6004,10.619,10.5817,10.6097,564000.0
2011-09-15 14:45:00,11.38,11.41,11.32,11.4,841600.0,10.6097,10.6377,10.5537,10.6283,841600.0
2011-09-15 14:50:00,11.39,11.43,11.36,11.42,766800.0,10.619,10.6563,10.591,10.647,766800.0
2011-09-15 14:55:00,11.42,11.45,11.38,11.4,1057600.0,10.647,10.6749,10.6097,10.6283,1057600.0
2011-09-15 15:00:00,11.4,11.44,11.39,11.41,814400.0,10.6283,10.6656,10.619,10.6377,814400.0
2011-09-15 15:05:00,11.41,11.44,11.41,11.42,777600.0,10.6377,10.6656,10.6377,10.647,777600.0
2011-09-15 15:10:00,11.42,11.42,11.38,11.41,1106400.0,10.647,10.647,10.6097,10.6377,1106400.0
2011-09-15 15:15:00,11.4,11.4,11.28,11.29,1311600.0,10.6283,10.6283,10.5165,10.5258,1311600.0
2011-09-15 15:20:00,11.29,11.33,11.27,11.31,1088800.0,10.5258,10.5631,10.5071,10.5444,1088800.0
2011-09-15 15:25:00,11.31,11.32,11.21,11.25,1210800.0,10.5444,10.5537,10.4512,10.4885,1210800.0
2011-09-15 15:30:00,11.25,11.38,11.24,11.37,1560800.0,10.4885,10.6097,10.4792,10.6004,1560800.0
2011-09-15 15:35:00,11.37,11.39,11.31,11.36,1342400.0,10.6004,10.619,10.5444,10.591,1342400.0
2011-09-15 15:40:00,11.36,11.4,11.3,11.39,1355200.0,10.591,10.6283,10.5351,10.619,1355200.0
2011-09-15 15:45:00,11.39,11.44,11.35,11.43,1878800.0,10.619,10.6656,10.5817,10.6563,1878800.0
2011-09-15 15:50:00,11.43,11.44,11.37,11.39,1591600.0,10.6563,10.6656,10.6004,10.619,1591600.0
2011-09-15 15:55:00,11.39,11.45,11.36,11.44,1782000.0,10.619,10.6749,10.591,10.6656,1782000.0
2011-09-16 09:30:00,11.55,11.64,11.51,11.63,2373600.0,10.7682,10.8521,10.7309,10.8428,2373600.0
2011-09-16 09:35:00,11.64,11.68,11.55,11.56,2526800.0,10.8521,10.8894,10.7682,10.7775,2526800.0
2011-09-16 09:40:00,11.56,11.69,11.55,11.66,1355200.0,10.7775,10.8987,10.7682,10.8707,1355200.0
2011-09-16 09:45:00,11.67,11.72,11.63,11.7,1752000.0,10.8801,10.9267,10.8428,10.908,1752000.0
2011-09-16 09:50:00,11.7,11.73,11.6,11.72,1805200.0,10.908,10.936,10.8148,10.9267,1805200.0
2011-09-16 09:55:00,11.72,11.72,11.53,11.55,2070800.0,10.9267,10.9267,10.7495,10.7682,2070800.0
2011-09-16 10:00:00,11.54,11.63,11.5,11.56,1352400.0,10.7589,10.8428,10.7216,10.7775,1352400.0
2011-09-16 10:05:00,11.56,11.62,11.52,11.61,1068400.0,10.7775,10.8334,10.7402,10.8241,1068400.0
2011-09-16 10:10:00,11.61,11.7,11.59,11.69,1439600.0,10.8241,10.908,10.8055,10.8987,1439600.0
2011-09-16 10:15:00,11.7,11.71,11.58,11.62,1370000.0,10.908,10.9173,10.7961,10.8334,1370000.0
2011-09-16 10:20:00,11.63,11.64,11.51,11.52,985600.0,10.8428,10.8521,10.7309,10.7402,985600.0
2011-09-16 10:25:00,11.52,11.57,11.44,11.46,1727600.0,10.7402,10.7868,10.6656,10.6843,1727600.0
2011-09-16 10:30:00,11.46,11.51,11.37,11.43,1989600.0,10.6843,10.7309,10.6004,10.6563,1989600.0
2011-09-16 10:35:00,11.44,11.46,11.38,11.44,1477200.0,10.6656,10.6843,10.6097,10.6656,1477200.0
2011-09-16 10:40:00,11.44,11.5,11.34,11.35,1806800.0,10.6656,10.7216,10.5724,10.5817,1806800.0
2011-09-16 10:45:00,11.35,11.38,11.3,11.33,1866400.0,10.5817,10.6097,10.5351,10.5631,1866400.0
2011-09-16 10:50:00,11.33,11.37,11.27,11.29,1576400.0,10.5631,10.6004,10.5071,10.5258,1576400.0
2011-09-16 10:55:00,11.29,11.34,11.21,11.32,2010400.0,10.5258,10.5724,10.4512,10.5537,2010400.0
2011-09-16 11:00:00,11.32,11.37,11.28,11.34,1244400.0,10.5537,10.6004,10.5165,10.5724,1244400.0
2011-09-16 11:05:00,11.34,11.38,11.31,11.35,975600.0,10.5724,10.6097,10.5444,10.5817,975600.0
2011-09-16 11:10:00,11.35,11.43,11.33,11.36,1286800.0,10.5817,10.6563,10.5631,10.591,1286800.0
2011-09-16 11:15:00,11.36,11.41,11.31,11.32,832800.0,10.591,10.6377,10.5444,10.5537,832800.0
2011-09-16 11:20:00,11.32,11.32,11.24,11.27,882400.0,10.5537,10.5537,10.4792,10.5071,882400.0
2011-09-16 11:25:00,11.26,11.37,11.22,11.33,1076400.0,10.4978,10.6004,10.4605,10.5631,1076400.0
2011-09-16 11:30:00,11.33,11.35,11.22,11.33,1116800.0,10.5631,10.5817,10.4605,10.5631,1116800.0
2011-09-16 11:35:00,11.32,11.36,11.28,11.33,538400.0,10.5537,10.591,10.5165,10.5631,538400.0
2011-09-16 11:40:00,11.33,11.42,11.29,11.4,1007600.0,10.5631,10.647,10.5258,10.6283,1007600.0
2011-09-16 11:45:00,11.4,11.44,11.35,11.38,764400.0,10.6283,10.6656,10.5817,10.6097,764400.0
2011-09-16 11:50:00,11.38,11.46,11.38,11.42,593200.0,10.6097,10.6843,10.6097,10.647,593200.0
2011-09-16 11:55:00,11.42,11.48,11.41,11.44,748400.0,10.647,10.7029,10.6377,10.6656,748400.0
2011-09-16 12:00:00,11.44,11.45,11.39,11.41,430800.0,10.6656,10.6749,10.619,10.6377,430800.0
2011-09-16 12:05:00,11.42,11.48,11.41,11.45,666400.0,10.647,10.7029,10.6377,10.6749,666400.0
2011-09-16 12:10:00,11.45,11.46,11.38,11.39,448000.0,10.6749,10.6843,10.6097,10.619,448000.0
2011-09-16 12:15:00,11.4,11.46,11.39,11.42,336400.0,10.6283,10.6843,10.619,10.647,336400.0
2011-09-16 12:20:00,11.43,11.44,11.38,11.42,318000.0,10.6563,10.6656,10.6097,10.647,318000.0
2011-09-16 12:25:00,11.42,11.48,11.41,11.44,646400.0,10.647,10.7029,10.6377,10.6656,646400.0
2011-09-16 12:30:00,11.44,11.47,11.43,11.45,353200.0,10.6656,10.6936,10.6563,10.6749,353200.0
2011-09-16 12:35:00,11.44,11.5,11.43,11.48,824400.0,10.6656,10.7216,10.6563,10.7029,824400.0
2011-09-16 12:40:00,11.48,11.49,11.46,11.47,294400.0,10.7029,10.7122,10.6843,10.6936,294400.0
2011-09-16 12:45:00,11.47,11.53,11.47,11.5,908400.0,10.6936,10.7495,10.6936,10.7216,908400.0
2011-09-16 12:50:00,11.49,11.51,11.45,11.47,490400.0,10.7122,10.7309,10.6749,10.6936,490400.0
2011-09-16 12:55:00,11.47,11.49,11.44,11.45,452400.0,10.6936,10.7122,10.6656,10.6749,452400.0
2011-09-16 13:00:00,11.45,11.45,11.4,11.4,705600.0,10.6749,10.6749,10.6283,10.6283,705600.0
2011-09-16 13:05:00,11.4,11.44,11.35,11.36,668800.0,10.6283,10.6656,10.5817,10.591,668800.0
2011-09-16 13:10:00,11.36,11.38,11.35,11.37,425200.0,10.591,10.6097,10.5817,10.6004,425200.0
2011-09-16 13:15:00,11.38,11.4,11.34,11.35,476000.0,10.6097,10.6283,10.5724,10.5817,476000.0
2011-09-16 13:20:00,11.35,11.36,11.32,11.33,412400.0,10.5817,10.591,10.5537,10.5631,412400.0
2011-09-16 13:25:00,11.34,11.38,11.31,11.37,570800.0,10.5724,10.6097,10.5444,10.6004,570800.0
2011-09-16 13:30:00,11.37,11.38,11.28,11.3,500800.0,10.6004,10.6097,10.5165,10.5351,500800.0
2011-09-16 13:35:00,11.3,11.31,11.18,11.24,1312000.0,10.5351,10.5444,10.4232,10.4792,1312000.0
2011-09-16 13:40:00,11.24,11.27,11.22,11.24,458400.0,10.4792,10.5071,10.4605,10.4792,458400.0
2011-09-16 13:45:00,11.24,11.26,11.21,11.21,336000.0,10.4792,10.4978,10.4512,10.4512,336000.0
2011-09-16 13:50:00,11.21,11.24,11.2,11.22,392800.0,10.4512,10.4792,10.4419,10.4605,392800.0
2011-09-16 13:55:00,11.21,11.27,11.21,11.25,732800.0,10.4512,10.5071,10.4512,10.4885,732800.0
2011-09-16 14:00:00,11.24,11.31,11.24,11.31,760000.0,10.4792,10.5444,10.4792,10.5444,760000.0
2011-09-16 14:05:00,11.31,11.39,11.31,11.34,712000.0,10.5444,10.619,10.5444,10.5724,712000.0
2011-09-16 14:10:00,11.34,11.39,11.31,11.31,518400.0,10.5724,10.619,10.5444,10.5444,518400.0
2011-09-16 14:15:00,11.31,11.35,11.27,11.31,442800.0,10.5444,10.5817,10.5071,10.5444,442800.0
2011-09-16 14:20:00,11.31,11.32,11.27,11.28,328800.0,10.5444,10.5537,10.5071,10.5165,328800.0
2011-09-16 14:25:00,11.28,11.29,11.24,11.25,410400.0,10.5165,10.5258,10.4792,10.4885,410400.0
2011-09-16 14:30:00,11.25,11.33,11.25,11.32,588000.0,10.4885,10.5631,10.4885,10.5537,588000.0
2011-09-16 14:35:00,11.32,11.38,11.32,11.38,739200.0,10.5537,10.6097,10.5537,10.6097,739200.0
2011-09-16 14:40:00,11.38,11.39,11.32,11.36,500400.0,10.6097,10.619,10.5537,10.591,500400.0
2011-09-16 14:45:00,11.37,11.38,11.34,11.36,190400.0,10.6004,10.6097,10.5724,10.591,190400.0
2011-09-16 14:50:00,11.36,11.4,11.34,11.39,542400.0,10.591,10.6283,10.5724,10.619,542400.0
2011-09-16 14:55:00,11.39,11.44,11.38,11.43,438800.0,10.619,10.6656,10.6097,10.6563,438800.0
2011-09-16 15:00:00,11.43,11.45,11.35,11.38,926000.0,10.6563,10.6749,10.5817,10.6097,926000.0
2011-09-16 15:05:00,11.38,11.38,11.31,11.32,574800.0,10.6097,10.6097,10.5444,10.5537,574800.0
2011-09-16 15:10:00,11.32,11.38,11.32,11.35,463600.0,10.5537,10.6097,10.5537,10.5817,463600.0
2011-09-16 15:15:00,11.35,11.37,11.32,11.35,476400.0,10.5817,10.6004,10.5537,10.5817,476400.0
2011-09-16 15:20:00,11.35,11.38,11.3,11.33,768800.0,10.5817,10.6097,10.5351,10.5631,768800.0
2011-09-16 15:25:00,11.33,11.33,11.26,11.27,999200.0,10.5631,10.5631,10.4978,10.5071,999200.0
2011-09-16 15:30:00,11.27,11.37,11.26,11.34,1058400.0,10.5071,10.6004,10.4978,10.5724,1058400.0
2011-09-16 15:35:00,11.35,11.35,11.3,11.32,686400.0,10.5817,10.5817,10.5351,10.5537,686400.0
2011-09-16 15:40:00,11.32,11.37,11.31,11.37,892000.0,10.5537,10.6004,10.5444,10.6004,892000.0
2011-09-16 15:45:00,11.37,11.45,11.37,11.42,2043200.0,10.6004,10.6749,10.6004,10.647,2043200.0
2011-09-16 15:50:00,11.42,11.47,11.4,11.47,1530000.0,10.647,10.6936,10.6283,10.6936,1530000.0
2011-09-16 15:55:00,11.47,11.52,11.47,11.48,2607600.0,10.6936,10.7402,10.6936,10.7029,2607600.0
2011-09-19 09:30:00,10.81,10.88,10.71,10.77,3317600.0,10.0783,10.1435,9.985,10.041,3317600.0
2011-09-19 09:35:00,10.77,10.86,10.69,10.73,3428800.0,10.041,10.1249,9.9664,10.0037,3428800.0
2011-09-19 09:40:00,10.73,10.74,10.63,10.69,2404000.0,10.0037,10.013,9.9105,9.9664,2404000.0
2011-09-19 09:45:00,10.68,10.68,10.56,10.61,2440800.0,9.9571,9.9571,9.8452,9.8918,2440800.0
2011-09-19 09:50:00,10.61,10.61,10.5,10.59,2392000.0,9.8918,9.8918,9.7893,9.8732,2392000.0
2011-09-19 09:55:00,10.59,10.59,10.52,10.52,1281200.0,9.8732,9.8732,9.8079,9.8079,1281200.0
2011-09-19 10:00:00,10.52,10.64,10.5,10.61,1693200.0,9.8079,9.9198,9.7893,9.8918,1693200.0
2011-09-19 10:05:00,10.61,10.7,10.61,10.66,1629600.0,9.8918,9.9757,9.8918,9.9384,1629600.0
2011-09-19 10:10:00,10.66,10.67,10.56,10.58,1133600.0,9.9384,9.9477,9.8452,9.8638,1133600.0
2011-09-19 10:15:00,10.57,10.6,10.5,10.59,1624800.0,9.8545,9.8825,9.7893,9.8732,1624800.0
2011-09-19 10:20:00,10.59,10.59,10.5,10.58,1281200.0,9.8732,9.8732,9.7893,9.8638,1281200.0
2011-09-19 10:25:00,10.57,10.67,10.55,10.66,1533200.0,9.8545,9.9477,9.8359,9.9384,1533200.0
2011-09-19 10:30:00,10.65,10.72,10.65,10.68,1457600.0,9.9291,9.9944,9.9291,9.9571,1457600.0
2011-09-19 10:35:00,10.68,10.76,10.68,10.69,1421600.0,9.9571,10.0317,9.9571,9.9664,1421600.0
2011-09-19 10:40:00,10.68,10.69,10.6,10.62,871200.0,9.9571,9.9664,9.8825,9.9011,871200.0
2011-09-19 10:45:00,10.62,10.71,10.59,10.68,792400.0,9.9011,9.985,9.8732,9.9571,792400.0
2011-09-19 10:50:00,10.69,10.73,10.67,10.72,640000.0,9.9664,10.0037,9.9477,9.9944,640000.0
2011-09-19 10:55:00,10.72,10.73,10.62,10.63,899200.0,9.9944,10.0037,9.9011,9.9105,899200.0
2011-09-19 11:00:00,10.63,10.77,10.62,10.74,1042000.0,9.9105,10.041,9.9011,10.013,1042000.0
2011-09-19 11:05:00,10.74,10.8,10.73,10.77,1242400.0,10.013,10.0689,10.0037,10.041,1242400.0
2011-09-19 11:10:00,10.77,10.78,10.69,10.78,836000.0,10.041,10.0503,9.9664,10.0503,836000.0
2011-09-19 11:15:00,10.78,10.81,10.74,10.77,820800.0,10.0503,10.0783,10.013,10.041,820800.0
2011-09-19 11:20:00,10.77,10.84,10.77,10.81,1138000.0,10.041,10.1062,10.041,10.0783,1138000.0
2011-09-19 11:25:00,10.82,10.82,10.73,10.73,1016400.0,10.0876,10.0876,10.0037,10.0037,1016400.0
2011-09-19 11:30:00,10.73,10.75,10.68,10.73,1033600.0,10.0037,10.0223,9.9571,10.0037,1033600.0
2011-09-19 11:35:00,10.73,10.82,10.72,10.8,668000.0,10.0037,10.0876,9.9944,10.0689,668000.0
2011-09-19 11:40:00,10.8,10.9,10.8,10.88,1396800.0,10.0689,10.1622,10.0689,10.1435,1396800.0
2011-09-19 11:45:00,10.88,11.07,10.88,11.05,2178400.0,10.1435,10.3207,10.1435,10.302,2178400.0
2011-09-19 11:50:00,11.05,11.07,10.99,10.99,1090800.0,10.302,10.3207,10.2461,10.2461,1090800.0
2011-09-19 11:55:00,10.99,11.01,10.95,10.96,778000.0,10.2461,10.2647,10.2088,10.2181,778000.0
2011-09-19 12:00:00,10.97,11.06,10.97,11.05,674800.0,10.2274,10.3113,10.2274,10.302,674800.0
2011-09-19 12:05:00,11.05,11.06,10.96,10.99,798400.0,10.302,10.3113,10.2181,10.2461,798400.0
2011-09-19 12:10:00,10.99,11.0,10.89,10.91,913200.0,10.2461,10.2554,10.1529,10.1715,913200.0
2011-09-19 12:15:00,10.91,10.92,10.83,10.85,789600.0,10.1715,10.1808,10.0969,10.1156,789600.0
2011-09-19 12:20:00,10.84,10.87,10.76,10.78,1130000.0,10.1062,10.1342,10.0317,10.0503,1130000.0
2011-09-19 12:25:00,10.78,10.79,10.74,10.76,867600.0,10.0503,10.0596,10.013,10.0317,867600.0
2011-09-19 12:30:00,10.76,10.77,10.72,10.77,1131200.0,10.0317,10.041,9.9944,10.041,1131200.0
2011-09-19 12:35:00,10.77,10.77,10.7,10.72,622800.0,10.041,10.041,9.9757,9.9944,622800.0
2011-09-19 12:40:00,10.72,10.76,10.7,10.74,474400.0,9.9944,10.0317,9.9757,10.013,474400.0
2011-09-19 12:45:00,10.75,10.76,10.61,10.65,1103200.0,10.0223,10.0317,9.8918,9.9291,1103200.0
2011-09-19 12:50:00,10.66,10.67,10.59,10.63,791200.0,9.9384,9.9477,9.8732,9.9105,791200.0
2011-09-19 12:55:00,10.62,10.64,10.59,10.63,482000.0,9.9011,9.9198,9.8732,9.9105,482000.0
2011-09-19 13:00:00,10.63,10.63,10.56,10.61,756000.0,9.9105,9.9105,9.8452,9.8918,756000.0
2011-09-19 13:05:00,10.61,10.71,10.59,10.71,982000.0,9.8918,9.985,9.8732,9.985,982000.0
2011-09-19 13:10:00,10.71,10.72,10.63,10.65,660800.0,9.985,9.9944,9.9105,9.9291,660800.0
2011-09-19 13:15:00,10.65,10.66,10.58,10.63,743200.0,9.9291,9.9384,9.8638,9.9105,743200.0
2011-09-19 13:20:00,10.65,10.74,10.62,10.73,761200.0,9.9291,10.013,9.9011,10.0037,761200.0
2011-09-19 13:25:00,10.73,10.75,10.67,10.73,714400.0,10.0037,10.0223,9.9477,10.0037,714400.0
2011-09-19 13:30:00,10.73,10.76,10.71,10.74,695600.0,10.0037,10.0317,9.985,10.013,695600.0
2011-09-19 13:35:00,10.74,10.76,10.7,10.73,675600.0,10.013,10.0317,9.9757,10.0037,675600.0
2011-09-19 13:40:00,10.72,10.78,10.72,10.77,492000.0,9.9944,10.0503,9.9944,10.041,492000.0
2011-09-19 13:45:00,10.77,10.78,10.74,10.74,614000.0,10.041,10.0503,10.013,10.013,614000.0
2011-09-19 13:50:00,10.74,10.76,10.72,10.73,404000.0,10.013,10.0317,9.9944,10.0037,404000.0
2011-09-19 13:55:00,10.73,10.77,10.73,10.76,376800.0,10.0037,10.041,10.0037,10.0317,376800.0
2011-09-19 14:00:00,10.76,10.76,10.65,10.65,638000.0,10.0317,10.0317,9.9291,9.9291,638000.0
2011-09-19 14:05:00,10.65,10.77,10.63,10.69,1021600.0,9.9291,10.041,9.9105,9.9664,1021600.0
2011-09-19 14:10:00,10.7,10.75,10.68,10.73,1026400.0,9.9757,10.0223,9.9571,10.0037,1026400.0
2011-09-19 14:15:00,10.73,10.77,10.69,10.74,813600.0,10.0037,10.041,9.9664,10.013,813600.0
2011-09-19 14:20:00,10.74,10.79,10.71,10.72,990400.0,10.013,10.0596,9.985,9.9944,990400.0
2011-09-19 14:25:00,10.72,10.74,10.65,10.67,707200.0,9.9944,10.013,9.9291,9.9477,707200.0
2011-09-19 14:30:00,10.67,10.73,10.66,10.69,517600.0,9.9477,10.0037,9.9384,9.9664,517600.0
2011-09-19 14:35:00,10.69,10.77,10.67,10.77,751200.0,9.9664,10.041,9.9477,10.041,751200.0
2011-09-19 14:40:00,10.76,10.83,10.74,10.77,1534000.0,10.0317,10.0969,10.013,10.041,1534000.0
2011-09-19 14:45:00,10.77,10.79,10.73,10.79,932000.0,10.041,10.0596,10.0037,10.0596,932000.0
2011-09-19 14:50:00,10.79,10.85,10.72,10.74,1878800.0,10.0596,10.1156,9.9944,10.013,1878800.0
2011-09-19 14:55:00,10.74,10.75,10.67,10.69,1143200.0,10.013,10.0223,9.9477,9.9664,1143200.0
2011-09-19 15:00:00,10.69,10.72,10.67,10.68,929200.0,9.9664,9.9944,9.9477,9.9571,929200.0
2011-09-19 15:05:00,10.68,10.69,10.64,10.67,803200.0,9.9571,9.9664,9.9198,9.9477,803200.0
2011-09-19 15:10:00,10.66,10.88,10.65,10.85,3415600.0,9.9384,10.1435,9.9291,10.1156,3415600.0
2011-09-19 15:15:00,10.85,11.03,10.8,10.94,3510800.0,10.1156,10.2834,10.0689,10.1995,3510800.0
2011-09-19 15:20:00,10.94,11.12,10.93,11.07,3023600.0,10.1995,10.3673,10.1901,10.3207,3023600.0
2011-09-19 15:25:00,11.07,11.09,10.96,11.08,2111600.0,10.3207,10.3393,10.2181,10.33,2111600.0
2011-09-19 15:30:00,11.08,11.23,11.08,11.18,3422400.0,10.33,10.4698,10.33,10.4232,3422400.0
2011-09-19 15:35:00,11.18,11.25,11.15,11.21,1930000.0,10.4232,10.4885,10.3953,10.4512,1930000.0
2011-09-19 15:40:00,11.21,11.21,11.11,11.13,2202800.0,10.4512,10.4512,10.358,10.3766,2202800.0
2011-09-19 15:45:00,11.13,11.14,10.96,10.99,2069600.0,10.3766,10.3859,10.2181,10.2461,2069600.0
2011-09-19 15:50:00,10.99,11.05,10.96,10.99,1377600.0,10.2461,10.302,10.2181,10.2461,1377600.0
2011-09-19 15:55:00,10.99,11.03,10.87,10.89,2137600.0,10.2461,10.2834,10.1342,10.1529,2137600.0
2011-09-20 09:30:00,10.99,11.09,10.97,10.99,2094000.0,10.2461,10.3393,10.2274,10.2461,2094000.0
2011-09-20 09:35:00,10.99,11.0,10.9,10.94,1934800.0,10.2461,10.2554,10.1622,10.1995,1934800.0
2011-09-20 09:40:00,10.94,10.95,10.83,10.88,2051200.0,10.1995,10.2088,10.0969,10.1435,2051200.0
2011-09-20 09:45:00,10.88,10.91,10.8,10.89,2110800.0,10.1435,10.1715,10.0689,10.1529,2110800.0
2011-09-20 09:50:00,10.89,10.89,10.77,10.85,1782400.0,10.1529,10.1529,10.041,10.1156,1782400.0
2011-09-20 09:55:00,10.85,10.88,10.78,10.86,1508000.0,10.1156,10.1435,10.0503,10.1249,1508000.0
2011-09-20 10:00:00,10.86,11.0,10.85,10.98,2963200.0,10.1249,10.2554,10.1156,10.2368,2963200.0
2011-09-20 10:05:00,10.98,11.01,10.89,10.9,1966400.0,10.2368,10.2647,10.1529,10.1622,1966400.0
2011-09-20 10:10:00,10.92,10.96,10.85,10.96,1533600.0,10.1808,10.2181,10.1156,10.2181,1533600.0
2011-09-20 10:15:00,10.97,11.03,10.92,11.02,1864000.0,10.2274,10.2834,10.1808,10.2741,1864000.0
2011-09-20 10:20:00,11.02,11.05,10.97,11.05,1368400.0,10.2741,10.302,10.2274,10.302,1368400.0
2011-09-20 10:25:00,11.04,11.09,11.02,11.06,1693600.0,10.2927,10.3393,10.2741,10.3113,1693600.0
2011-09-20 10:30:00,11.06,11.08,11.02,11.05,951200.0,10.3113,10.33,10.2741,10.302,951200.0
2011-09-20 10:35:00,11.05,11.21,11.05,11.18,2049600.0,10.302,10.4512,10.302,10.4232,2049600.0
2011-09-20 10:40:00,11.19,11.29,11.18,11.29,2656000.0,10.4325,10.5258,10.4232,10.5258,2656000.0
2011-09-20 10:45:00,11.29,11.31,11.24,11.27,866000.0,10.5258,10.5444,10.4792,10.5071,866000.0
2011-09-20 10:50:00,11.27,11.31,11.24,11.26,1246400.0,10.5071,10.5444,10.4792,10.4978,1246400.0
2011-09-20 10:55:00,11.26,11.26,11.18,11.26,997200.0,10.4978,10.4978,10.4232,10.4978,997200.0
2011-09-20 11:00:00,11.26,11.32,11.25,11.3,1368800.0,10.4978,10.5537,10.4885,10.5351,1368800.0
2011-09-20 11:05:00,11.3,11.36,11.28,11.32,1416800.0,10.5351,10.591,10.5165,10.5537,1416800.0
2011-09-20 11:10:00,11.32,11.33,11.28,11.31,804400.0,10.5537,10.5631,10.5165,10.5444,804400.0
2011-09-20 11:15:00,11.31,11.35,11.27,11.28,924800.0,10.5444,10.5817,10.5071,10.5165,924800.0
2011-09-20 11:20:00,11.28,11.29,11.21,11.25,840400.0,10.5165,10.5258,10.4512,10.4885,840400.0
2011-09-20 11:25:00,11.25,11.26,11.21,11.24,700000.0,10.4885,10.4978,10.4512,10.4792,700000.0
2011-09-20 11:30:00,11.24,11.25,11.17,11.2,778000.0,10.4792,10.4885,10.4139,10.4419,778000.0
2011-09-20 11:35:00,11.2,11.22,11.17,11.17,667600.0,10.4419,10.4605,10.4139,10.4139,667600.0
2011-09-20 11:40:00,11.17,11.2,11.15,11.16,685600.0,10.4139,10.4419,10.3953,10.4046,685600.0
2011-09-20 11:45:00,11.16,11.21,11.14,11.2,702400.0,10.4046,10.4512,10.3859,10.4419,702400.0
2011-09-20 11:50:00,11.2,11.27,11.2,11.27,797200.0,10.4419,10.5071,10.4419,10.5071,797200.0
2011-09-20 11:55:00,11.27,11.31,11.26,11.27,898800.0,10.5071,10.5444,10.4978,10.5071,898800.0
2011-09-20 12:00:00,11.27,11.27,11.18,11.19,816400.0,10.5071,10.5071,10.4232,10.4325,816400.0
2011-09-20 12:05:00,11.19,11.19,11.13,11.15,755200.0,10.4325,10.4325,10.3766,10.3953,755200.0
2011-09-20 12:10:00,11.16,11.17,11.13,11.14,639200.0,10.4046,10.4139,10.3766,10.3859,639200.0
2011-09-20 12:15:00,11.14,11.19,11.13,11.16,630400.0,10.3859,10.4325,10.3766,10.4046,630400.0
2011-09-20 12:20:00,11.15,11.19,11.15,11.17,388000.0,10.3953,10.4325,10.3953,10.4139,388000.0
2011-09-20 12:25:00,11.17,11.19,11.17,11.18,304800.0,10.4139,10.4325,10.4139,10.4232,304800.0
2011-09-20 12:30:00,11.17,11.18,11.14,11.17,345200.0,10.4139,10.4232,10.3859,10.4139,345200.0
2011-09-20 12:35:00,11.16,11.17,11.06,11.08,920400.0,10.4046,10.4139,10.3113,10.33,920400.0
2011-09-20 12:40:00,11.08,11.08,11.0,11.04,693600.0,10.33,10.33,10.2554,10.2927,693600.0
2011-09-20 12:45:00,11.04,11.05,11.02,11.03,445200.0,10.2927,10.302,10.2741,10.2834,445200.0
2011-09-20 12:50:00,11.03,11.11,11.03,11.09,800800.0,10.2834,10.358,10.2834,10.3393,800800.0
2011-09-20 12:55:00,11.1,11.12,11.08,11.09,686400.0,10.3486,10.3673,10.33,10.3393,686400.0
2011-09-20 13:00:00,11.09,11.15,11.09,11.14,602400.0,10.3393,10.3953,10.3393,10.3859,602400.0
2011-09-20 13:05:00,11.15,11.15,11.09,11.11,363200.0,10.3953,10.3953,10.3393,10.358,363200.0
2011-09-20 13:10:00,11.12,11.16,11.11,11.15,551600.0,10.3673,10.4046,10.358,10.3953,551600.0
2011-09-20 13:15:00,11.16,11.16,11.09,11.1,512400.0,10.4046,10.4046,10.3393,10.3486,512400.0
2011-09-20 13:20:00,11.1,11.12,11.06,11.12,454400.0,10.3486,10.3673,10.3113,10.3673,454400.0
2011-09-20 13:25:00,11.11,11.14,11.08,11.13,422400.0,10.358,10.3859,10.33,10.3766,422400.0
2011-09-20 13:30:00,11.13,11.14,11.09,11.1,484800.0,10.3766,10.3859,10.3393,10.3486,484800.0
2011-09-20 13:35:00,11.1,11.13,11.07,11.07,344400.0,10.3486,10.3766,10.3207,10.3207,344400.0
2011-09-20 13:40:00,11.07,11.08,11.02,11.02,635600.0,10.3207,10.33,10.2741,10.2741,635600.0
2011-09-20 13:45:00,11.02,11.06,10.99,11.05,498800.0,10.2741,10.3113,10.2461,10.302,498800.0
2011-09-20 13:50:00,11.05,11.05,11.01,11.04,451200.0,10.302,10.302,10.2647,10.2927,451200.0
2011-09-20 13:55:00,11.03,11.06,11.03,11.05,402400.0,10.2834,10.3113,10.2834,10.302,402400.0
2011-09-20 14:00:00,11.04,11.05,10.94,10.97,828000.0,10.2927,10.302,10.1995,10.2274,828000.0
2011-09-20 14:05:00,10.97,11.07,10.97,11.06,1073600.0,10.2274,10.3207,10.2274,10.3113,1073600.0
2011-09-20 14:10:00,11.06,11.08,11.04,11.05,835600.0,10.3113,10.33,10.2927,10.302,835600.0
2011-09-20 14:15:00,11.05,11.08,11.03,11.05,689600.0,10.302,10.33,10.2834,10.302,689600.0
2011-09-20 14:20:00,11.05,11.06,10.99,11.01,738000.0,10.302,10.3113,10.2461,10.2647,738000.0
2011-09-20 14:25:00,11.01,11.03,10.99,11.02,517200.0,10.2647,10.2834,10.2461,10.2741,517200.0
2011-09-20 14:30:00,11.02,11.07,10.94,10.95,1298000.0,10.2741,10.3207,10.1995,10.2088,1298000.0
2011-09-20 14:35:00,10.95,10.95,10.88,10.92,1098800.0,10.2088,10.2088,10.1435,10.1808,1098800.0
2011-09-20 14:40:00,10.91,10.92,10.79,10.81,1630400.0,10.1715,10.1808,10.0596,10.0783,1630400.0
2011-09-20 14:45:00,10.81,10.84,10.76,10.81,1729200.0,10.0783,10.1062,10.0317,10.0783,1729200.0
2011-09-20 14:50:00,10.81,10.88,10.79,10.87,853600.0,10.0783,10.1435,10.0596,10.1342,853600.0
2011-09-20 14:55:00,10.87,10.88,10.81,10.82,911200.0,10.1342,10.1435,10.0783,10.0876,911200.0
2011-09-20 15:00:00,10.82,10.87,10.74,10.74,1526000.0,10.0876,10.1342,10.013,10.013,1526000.0
2011-09-20 15:05:00,10.74,10.75,10.63,10.63,2467200.0,10.013,10.0223,9.9105,9.9105,2467200.0
2011-09-20 15:10:00,10.64,10.73,10.64,10.67,1624400.0,9.9198,10.0037,9.9198,9.9477,1624400.0
2011-09-20 15:15:00,10.67,10.7,10.58,10.59,1681200.0,9.9477,9.9757,9.8638,9.8732,1681200.0
2011-09-20 15:20:00,10.59,10.59,10.49,10.49,1554400.0,9.8732,9.8732,9.7799,9.7799,1554400.0
2011-09-20 15:25:00,10.5,10.54,10.44,10.48,2447600.0,9.7893,9.8265,9.7333,9.7706,2447600.0
2011-09-20 15:30:00,10.47,10.55,10.44,10.54,1548800.0,9.7613,9.8359,9.7333,9.8265,1548800.0
2011-09-20 15:35:00,10.54,10.6,10.5,10.6,1618800.0,9.8265,9.8825,9.7893,9.8825,1618800.0
2011-09-20 15:40:00,10.6,10.61,10.48,10.5,1714800.0,9.8825,9.8918,9.7706,9.7893,1714800.0
2011-09-20 15:45:00,10.49,10.49,10.35,10.39,2652000.0,9.7799,9.7799,9.6494,9.6867,2652000.0
2011-09-20 15:50:00,10.39,10.46,10.36,10.44,1940800.0,9.6867,9.752,9.6587,9.7333,1940800.0
2011-09-20 15:55:00,10.44,10.45,10.35,10.36,2137600.0,9.7333,9.7426,9.6494,9.6587,2137600.0
2011-09-21 09:30:00,10.31,10.41,10.28,10.39,2226000.0,9.6121,9.7053,9.5841,9.6867,2226000.0
2011-09-21 09:35:00,10.4,10.5,10.39,10.45,2536800.0,9.696,9.7893,9.6867,9.7426,2536800.0
2011-09-21 09:40:00,10.44,10.47,10.32,10.36,1618400.0,9.7333,9.7613,9.6214,9.6587,1618400.0
2011-09-21 09:45:00,10.36,10.49,10.33,10.38,1722000.0,9.6587,9.7799,9.6308,9.6774,1722000.0
2011-09-21 09:50:00,10.39,10.47,10.31,10.47,2267200.0,9.6867,9.7613,9.6121,9.7613,2267200.0
2011-09-21 09:55:00,10.46,10.53,10.41,10.5,1982800.0,9.752,9.8172,9.7053,9.7893,1982800.0
2011-09-21 10:00:00,10.51,10.59,10.44,10.49,1992400.0,9.7986,9.8732,9.7333,9.7799,1992400.0
2011-09-21 10:05:00,10.49,10.55,10.45,10.45,1108400.0,9.7799,9.8359,9.7426,9.7426,1108400.0
2011-09-21 10:10:00,10.45,10.49,10.37,10.4,1144800.0,9.7426,9.7799,9.6681,9.696,1144800.0
2011-09-21 10:15:00,10.4,10.45,10.36,10.41,1281200.0,9.696,9.7426,9.6587,9.7053,1281200.0
2011-09-21 10:20:00,10.41,10.45,10.35,10.4,1124000.0,9.7053,9.7426,9.6494,9.696,1124000.0
2011-09-21 10:25:00,10.4,10.42,10.35,10.36,958800.0,9.696,9.7147,9.6494,9.6587,958800.0
2011-09-21 10:30:00,10.36,10.4,10.29,10.33,1597200.0,9.6587,9.696,9.5935,9.6308,1597200.0
2011-09-21 10:35:00,10.33,10.33,10.21,10.25,1534800.0,9.6308,9.6308,9.5189,9.5562,1534800.0
2011-09-21 10:40:00,10.25,10.34,10.22,10.33,1392000.0,9.5562,9.6401,9.5282,9.6308,1392000.0
2011-09-21 10:45:00,10.33,10.35,10.22,10.22,1277600.0,9.6308,9.6494,9.5282,9.5282,1277600.0
2011-09-21 10:50:00,10.22,10.22,10.13,10.13,1625200.0,9.5282,9.5282,9.4443,9.4443,1625200.0
2011-09-21 10:55:00,10.13,10.16,10.08,10.16,1387600.0,9.4443,9.4723,9.3977,9.4723,1387600.0
2011-09-21 11:00:00,10.15,10.21,10.13,10.17,1716800.0,9.4629,9.5189,9.4443,9.4816,1716800.0
2011-09-21 11:05:00,10.17,10.19,10.13,10.15,768000.0,9.4816,9.5002,9.4443,9.4629,768000.0
2011-09-21 11:10:00,10.15,10.25,10.13,10.22,1202800.0,9.4629,9.5562,9.4443,9.5282,1202800.0
2011-09-21 11:15:00,10.21,10.22,10.15,10.17,774800.0,9.5189,9.5282,9.4629,9.4816,774800.0
2011-09-21 11:20:00,10.17,10.18,10.09,10.12,1214000.0,9.4816,9.4909,9.407,9.435,1214000.0
2011-09-21 11:25:00,10.12,10.21,10.11,10.18,946800.0,9.435,9.5189,9.4257,9.4909,946800.0
2011-09-21 11:30:00,10.18,10.24,10.18,10.22,1022000.0,9.4909,9.5469,9.4909,9.5282,1022000.0
2011-09-21 11:35:00,10.23,10.33,10.22,10.31,1440000.0,9.5375,9.6308,9.5282,9.6121,1440000.0
2011-09-21 11:40:00,10.31,10.34,10.3,10.3,859200.0,9.6121,9.6401,9.6028,9.6028,859200.0
2011-09-21 11:45:00,10.3,10.34,10.3,10.32,718000.0,9.6028,9.6401,9.6028,9.6214,718000.0
2011-09-21 11:50:00,10.31,10.32,10.27,10.28,426800.0,9.6121,9.6214,9.5748,9.5841,426800.0
2011-09-21 11:55:00,10.28,10.29,10.24,10.27,572400.0,9.5841,9.5935,9.5469,9.5748,572400.0
2011-09-21 12:00:00,10.27,10.34,10.26,10.34,688800.0,9.5748,9.6401,9.5655,9.6401,688800.0
2011-09-21 12:05:00,10.33,10.35,10.25,10.25,553200.0,9.6308,9.6494,9.5562,9.5562,553200.0
2011-09-21 12:10:00,10.25,10.27,10.22,10.26,545200.0,9.5562,9.5748,9.5282,9.5655,545200.0
2011-09-21 12:15:00,10.25,10.3,10.25,10.29,515600.0,9.5562,9.6028,9.5562,9.5935,515600.0
2011-09-21 12:20:00,10.29,10.31,10.26,10.31,309600.0,9.5935,9.6121,9.5655,9.6121,309600.0
2011-09-21 12:25:00,10.3,10.3,10.15,10.17,1851200.0,9.6028,9.6028,9.4629,9.4816,1851200.0
2011-09-21 12:30:00,10.17,10.22,10.16,10.19,669600.0,9.4816,9.5282,9.4723,9.5002,669600.0
2011-09-21 12:35:00,10.2,10.31,10.19,10.27,692400.0,9.5096,9.6121,9.5002,9.5748,692400.0
2011-09-21 12:40:00,10.27,10.29,10.23,10.28,646400.0,9.5748,9.5935,9.5375,9.5841,646400.0
2011-09-21 12:45:00,10.28,10.28,10.14,10.15,777200.0,9.5841,9.5841,9.4536,9.4629,777200.0
2011-09-21 12:50:00,10.16,10.18,10.08,10.15,1081200.0,9.4723,9.4909,9.3977,9.4629,1081200.0
2011-09-21 12:55:00,10.15,10.2,10.12,10.2,821200.0,9.4629,9.5096,9.435,9.5096,821200.0
2011-09-21 13:00:00,10.19,10.25,10.14,10.21,688800.0,9.5002,9.5562,9.4536,9.5189,688800.0
2011-09-21 13:05:00,10.21,10.31,10.18,10.27,816000.0,9.5189,9.6121,9.4909,9.5748,816000.0
2011-09-21 13:10:00,10.27,10.29,10.23,10.26,468400.0,9.5748,9.5935,9.5375,9.5655,468400.0
2011-09-21 13:15:00,10.24,10.29,10.19,10.21,480000.0,9.5469,9.5935,9.5002,9.5189,480000.0
2011-09-21 13:20:00,10.21,10.27,10.19,10.25,310800.0,9.5189,9.5748,9.5002,9.5562,310800.0
2011-09-21 13:25:00,10.25,10.28,10.22,10.25,392000.0,9.5562,9.5841,9.5282,9.5562,392000.0
2011-09-21 13:30:00,10.25,10.27,10.18,10.21,480800.0,9.5562,9.5748,9.4909,9.5189,480800.0
2011-09-21 13:35:00,10.21,10.23,10.18,10.22,725600.0,9.5189,9.5375,9.4909,9.5282,725600.0
2011-09-21 13:40:00,10.22,10.27,10.22,10.24,512800.0,9.5282,9.5748,9.5282,9.5469,512800.0
2011-09-21 13:45:00,10.24,10.26,10.21,10.21,571600.0,9.5469,9.5655,9.5189,9.5189,571600.0
2011-09-21 13:50:00,10.21,10.23,10.2,10.22,175600.0,9.5189,9.5375,9.5096,9.5282,175600.0
2011-09-21 13:55:00,10.22,10.23,10.2,10.22,436800.0,9.5282,9.5375,9.5096,9.5282,436800.0
2011-09-21 14:00:00,10.21,10.27,10.19,10.27,665600.0,9.5189,9.5748,9.5002,9.5748,665600.0
2011-09-21 14:05:00,10.26,10.31,10.23,10.26,602800.0,9.5655,9.6121,9.5375,9.5655,602800.0
2011-09-21 14:10:00,10.26,10.29,10.22,10.28,588800.0,9.5655,9.5935,9.5282,9.5841,588800.0
2011-09-21 14:15:00,10.26,10.29,10.24,10.28,265600.0,9.5655,9.5935,9.5469,9.5841,265600.0
2011-09-21 14:20:00,10.28,10.41,10.12,10.17,2792800.0,9.5841,9.7053,9.435,9.4816,2792800.0
2011-09-21 14:25:00,10.17,10.25,10.0,10.2,4529200.0,9.4816,9.5562,9.3231,9.5096,4529200.0
2011-09-21 14:30:00,10.2,10.29,10.09,10.1,2602000.0,9.5096,9.5935,9.407,9.4163,2602000.0
2011-09-21 14:35:00,10.11,10.11,9.8,9.94,5737600.0,9.4257,9.4257,9.1366,9.2672,5737600.0
2011-09-21 14:40:00,9.95,10.0,9.86,9.93,2994400.0,9.2765,9.3231,9.1926,9.2578,2994400.0
2011-09-21 14:45:00,9.93,10.07,9.92,10.06,2243600.0,9.2578,9.3884,9.2485,9.379,2243600.0
2011-09-21 14:50:00,10.06,10.09,10.0,10.02,2126400.0,9.379,9.407,9.3231,9.3417,2126400.0
2011-09-21 14:55:00,10.02,10.02,9.91,9.92,1376400.0,9.3417,9.3417,9.2392,9.2485,1376400.0
2011-09-21 15:00:00,9.92,10.02,9.89,10.02,1477600.0,9.2485,9.3417,9.2205,9.3417,1477600.0
2011-09-21 15:05:00,10.02,10.07,9.94,10.02,1746800.0,9.3417,9.3884,9.2672,9.3417,1746800.0
2011-09-21 15:10:00,10.02,10.12,9.99,10.02,1451200.0,9.3417,9.435,9.3138,9.3417,1451200.0
2011-09-21 15:15:00,10.03,10.06,9.95,9.99,1418000.0,9.3511,9.379,9.2765,9.3138,1418000.0
2011-09-21 15:20:00,9.99,10.03,9.87,9.92,1500000.0,9.3138,9.3511,9.2019,9.2485,1500000.0
2011-09-21 15:25:00,9.91,9.93,9.86,9.9,960800.0,9.2392,9.2578,9.1926,9.2299,960800.0
2011-09-21 15:30:00,9.9,9.93,9.75,9.75,2131200.0,9.2299,9.2578,9.09,9.09,2131200.0
2011-09-21 15:35:00,9.77,9.78,9.63,9.63,2830400.0,9.1087,9.118,8.9781,8.9781,2830400.0
2011-09-21 15:40:00,9.63,9.65,9.53,9.6,3257600.0,8.9781,8.9968,8.8849,8.9502,3257600.0
2011-09-21 15:45:00,9.59,9.6,9.48,9.49,2990000.0,8.9409,8.9502,8.8383,8.8476,2990000.0
2011-09-21 15:50:00,9.49,9.49,9.34,9.36,3524400.0,8.8476,8.8476,8.7078,8.7264,3524400.0
2011-09-21 15:55:00,9.36,9.36,9.22,9.22,3886000.0,8.7264,8.7264,8.5959,8.5959,3886000.0
2011-09-22 09:30:00,8.26,8.46,8.26,8.33,5572000.0,7.7009,7.8873,7.7009,7.7661,5572000.0
2011-09-22 09:35:00,8.34,8.58,8.32,8.58,4338800.0,7.7755,7.9992,7.7568,7.9992,4338800.0
2011-09-22 09:40:00,8.58,8.64,8.4,8.41,3452800.0,7.9992,8.0552,7.8314,7.8407,3452800.0
2011-09-22 09:45:00,8.4,8.42,8.34,8.35,2718800.0,7.8314,7.85,7.7755,7.7848,2718800.0
2011-09-22 09:50:00,8.35,8.47,8.33,8.42,2708000.0,7.7848,7.8967,7.7661,7.85,2708000.0
2011-09-22 09:55:00,8.42,8.42,8.3,8.36,2283600.0,7.85,7.85,7.7382,7.7941,2283600.0
2011-09-22 10:00:00,8.37,8.57,8.36,8.56,3505600.0,7.8034,7.9899,7.7941,7.9806,3505600.0
2011-09-22 10:05:00,8.56,8.65,8.51,8.61,2438400.0,7.9806,8.0645,7.934,8.0272,2438400.0
2011-09-22 10:10:00,8.62,8.7,8.56,8.58,2643600.0,8.0365,8.1111,7.9806,7.9992,2643600.0
2011-09-22 10:15:00,8.58,8.77,8.53,8.77,2792800.0,7.9992,8.1764,7.9526,8.1764,2792800.0
2011-09-22 10:20:00,8.77,8.94,8.76,8.77,4613600.0,8.1764,8.3349,8.167,8.1764,4613600.0
2011-09-22 10:25:00,8.77,8.78,8.65,8.68,2281600.0,8.1764,8.1857,8.0645,8.0925,2281600.0
2011-09-22 10:30:00,8.68,8.83,8.61,8.79,2866000.0,8.0925,8.2323,8.0272,8.195,2866000.0
2011-09-22 10:35:00,8.79,8.81,8.69,8.69,1765600.0,8.195,8.2137,8.1018,8.1018,1765600.0
2011-09-22 10:40:00,8.69,8.81,8.65,8.81,1324400.0,8.1018,8.2137,8.0645,8.2137,1324400.0
2011-09-22 10:45:00,8.81,8.88,8.77,8.82,1694000.0,8.2137,8.2789,8.1764,8.223,1694000.0
2011-09-22 10:50:00,8.82,8.83,8.63,8.63,2371600.0,8.223,8.2323,8.0458,8.0458,2371600.0
2011-09-22 10:55:00,8.63,8.72,8.58,8.6,2293200.0,8.0458,8.1297,7.9992,8.0179,2293200.0
2011-09-22 11:00:00,8.59,8.68,8.58,8.6,1440400.0,8.0085,8.0925,7.9992,8.0179,1440400.0
2011-09-22 11:05:00,8.59,8.61,8.56,8.56,982400.0,8.0085,8.0272,7.9806,7.9806,982400.0
2011-09-22 11:10:00,8.57,8.67,8.56,8.58,1541200.0,7.9899,8.0831,7.9806,7.9992,1541200.0
2011-09-22 11:15:00,8.58,8.63,8.52,8.62,1557600.0,7.9992,8.0458,7.9433,8.0365,1557600.0
2011-09-22 11:20:00,8.62,8.65,8.59,8.63,980800.0,8.0365,8.0645,8.0085,8.0458,980800.0
2011-09-22 11:25:00,8.63,8.63,8.52,8.58,1150000.0,8.0458,8.0458,7.9433,7.9992,1150000.0
2011-09-22 11:30:00,8.56,8.68,8.56,8.67,1626400.0,7.9806,8.0925,7.9806,8.0831,1626400.0
2011-09-22 11:35:00,8.66,8.69,8.62,8.66,1050000.0,8.0738,8.1018,8.0365,8.0738,1050000.0
2011-09-22 11:40:00,8.65,8.65,8.56,8.64,1106000.0,8.0645,8.0645,7.9806,8.0552,1106000.0
2011-09-22 11:45:00,8.64,8.65,8.54,8.54,823200.0,8.0552,8.0645,7.9619,7.9619,823200.0
2011-09-22 11:50:00,8.54,8.58,8.49,8.49,1732800.0,7.9619,7.9992,7.9153,7.9153,1732800.0
2011-09-22 11:55:00,8.49,8.53,8.42,8.42,1556000.0,7.9153,7.9526,7.85,7.85,1556000.0
2011-09-22 12:00:00,8.42,8.46,8.37,8.38,1753600.0,7.85,7.8873,7.8034,7.8128,1753600.0
2011-09-22 12:05:00,8.37,8.43,8.34,8.38,2093600.0,7.8034,7.8594,7.7755,7.8128,2093600.0
2011-09-22 12:10:00,8.38,8.41,8.34,8.36,1301200.0,7.8128,7.8407,7.7755,7.7941,1301200.0
2011-09-22 12:15:00,8.36,8.38,8.3,8.37,1283200.0,7.7941,7.8128,7.7382,7.8034,1283200.0
2011-09-22 12:20:00,8.36,8.39,8.29,8.37,1377200.0,7.7941,7.8221,7.7288,7.8034,1377200.0
2011-09-22 12:25:00,8.37,8.46,8.36,8.4,1174400.0,7.8034,7.8873,7.7941,7.8314,1174400.0
2011-09-22 12:30:00,8.38,8.45,8.38,8.4,621600.0,7.8128,7.878,7.8128,7.8314,621600.0
2011-09-22 12:35:00,8.4,8.5,8.38,8.49,1455600.0,7.8314,7.9246,7.8128,7.9153,1455600.0
2011-09-22 12:40:00,8.49,8.53,8.47,8.51,1141600.0,7.9153,7.9526,7.8967,7.934,1141600.0
2011-09-22 12:45:00,8.51,8.64,8.49,8.64,1432000.0,7.934,8.0552,7.9153,8.0552,1432000.0
2011-09-22 12:50:00,8.64,8.7,8.63,8.67,1848400.0,8.0552,8.1111,8.0458,8.0831,1848400.0
2011-09-22 12:55:00,8.66,8.71,8.63,8.68,886400.0,8.0738,8.1204,8.0458,8.0925,886400.0
2011-09-22 13:00:00,8.68,8.69,8.56,8.57,1123200.0,8.0925,8.1018,7.9806,7.9899,1123200.0
2011-09-22 13:05:00,8.56,8.59,8.44,8.46,1023200.0,7.9806,8.0085,7.8687,7.8873,1023200.0
2011-09-22 13:10:00,8.44,8.49,8.44,8.45,668000.0,7.8687,7.9153,7.8687,7.878,668000.0
2011-09-22 13:15:00,8.45,8.45,8.39,8.43,836000.0,7.878,7.878,7.8221,7.8594,836000.0
2011-09-22 13:20:00,8.42,8.42,8.35,8.35,931200.0,7.85,7.85,7.7848,7.7848,931200.0
2011-09-22 13:25:00,8.35,8.48,8.34,8.42,1519200.0,7.7848,7.906,7.7755,7.85,1519200.0
2011-09-22 13:30:00,8.41,8.47,8.39,8.44,900400.0,7.8407,7.8967,7.8221,7.8687,900400.0
2011-09-22 13:35:00,8.44,8.44,8.33,8.39,2314800.0,7.8687,7.8687,7.7661,7.8221,2314800.0
2011-09-22 13:40:00,8.4,8.44,8.35,8.36,1786000.0,7.8314,7.8687,7.7848,7.7941,1786000.0
2011-09-22 13:45:00,8.36,8.38,8.32,8.35,1444400.0,7.7941,7.8128,7.7568,7.7848,1444400.0
2011-09-22 13:50:00,8.35,8.37,8.27,8.28,2870800.0,7.7848,7.8034,7.7102,7.7195,2870800.0
2011-09-22 13:55:00,8.28,8.29,8.15,8.15,2871200.0,7.7195,7.7288,7.5983,7.5983,2871200.0
2011-09-22 14:00:00,8.15,8.19,8.11,8.15,2666000.0,7.5983,7.6356,7.561,7.5983,2666000.0
2011-09-22 14:05:00,8.15,8.28,8.13,8.25,2419600.0,7.5983,7.7195,7.5797,7.6916,2419600.0
2011-09-22 14:10:00,8.25,8.31,8.22,8.3,1175200.0,7.6916,7.7475,7.6636,7.7382,1175200.0
2011-09-22 14:15:00,8.29,8.31,8.18,8.26,1725200.0,7.7288,7.7475,7.6263,7.7009,1725200.0
2011-09-22 14:20:00,8.25,8.58,8.25,8.46,3414400.0,7.6916,7.9992,7.6916,7.8873,3414400.0
2011-09-22 14:25:00,8.46,8.57,8.35,8.43,3042000.0,7.8873,7.9899,7.7848,7.8594,3042000.0
2011-09-22 14:30:00,8.43,8.47,8.29,8.32,1418400.0,7.8594,7.8967,7.7288,7.7568,1418400.0
2011-09-22 14:35:00,8.31,8.4,8.22,8.24,2001200.0,7.7475,7.8314,7.6636,7.6822,2001200.0
2011-09-22 14:40:00,8.25,8.44,8.22,8.39,2364400.0,7.6916,7.8687,7.6636,7.8221,2364400.0
2011-09-22 14:45:00,8.39,8.43,8.33,8.34,1330000.0,7.8221,7.8594,7.7661,7.7755,1330000.0
2011-09-22 14:50:00,8.34,8.37,8.3,8.33,857600.0,7.7755,7.8034,7.7382,7.7661,857600.0
2011-09-22 14:55:00,8.33,8.35,8.21,8.21,1446800.0,7.7661,7.7848,7.6543,7.6543,1446800.0
2011-09-22 15:00:00,8.21,8.22,8.14,8.15,1494000.0,7.6543,7.6636,7.589,7.5983,1494000.0
2011-09-22 15:05:00,8.15,8.21,8.09,8.21,2090000.0,7.5983,7.6543,7.5424,7.6543,2090000.0
2011-09-22 15:10:00,8.21,8.24,8.12,8.13,1832800.0,7.6543,7.6822,7.5704,7.5797,1832800.0
2011-09-22 15:15:00,8.13,8.19,8.08,8.09,1398400.0,7.5797,7.6356,7.5331,7.5424,1398400.0
2011-09-22 15:20:00,8.09,8.09,7.95,7.95,3361200.0,7.5424,7.5424,7.4119,7.4119,3361200.0
2011-09-22 15:25:00,7.95,8.1,7.95,8.1,3020400.0,7.4119,7.5517,7.4119,7.5517,3020400.0
2011-09-22 15:30:00,8.11,8.24,8.05,8.15,2513200.0,7.561,7.6822,7.5051,7.5983,2513200.0
2011-09-22 15:35:00,8.15,8.28,8.06,8.27,2068400.0,7.5983,7.7195,7.5144,7.7102,2068400.0
2011-09-22 15:40:00,8.26,8.34,8.15,8.18,2852400.0,7.7009,7.7755,7.5983,7.6263,2852400.0
2011-09-22 15:45:00,8.18,8.42,8.15,8.4,3045200.0,7.6263,7.85,7.5983,7.8314,3045200.0
2011-09-22 15:50:00,8.41,8.41,8.24,8.27,2307200.0,7.8407,7.8407,7.6822,7.7102,2307200.0
2011-09-22 15:55:00,8.27,8.44,8.25,8.41,3272400.0,7.7102,7.8687,7.6916,7.8407,3272400.0
2011-09-23 09:30:00,8.36,8.5,8.3,8.49,3603600.0,7.7941,7.9246,7.7382,7.9153,3603600.0
2011-09-23 09:35:00,8.5,8.53,8.36,8.4,2994000.0,7.9246,7.9526,7.7941,7.8314,2994000.0
2011-09-23 09:40:00,8.41,8.46,8.32,8.43,2098400.0,7.8407,7.8873,7.7568,7.8594,2098400.0
2011-09-23 09:45:00,8.43,8.55,8.42,8.47,2559200.0,7.8594,7.9712,7.85,7.8967,2559200.0
2011-09-23 09:50:00,8.47,8.65,8.41,8.63,2252400.0,7.8967,8.0645,7.8407,8.0458,2252400.0
2011-09-23 09:55:00,8.64,8.7,8.53,8.53,2180000.0,8.0552,8.1111,7.9526,7.9526,2180000.0
2011-09-23 10:00:00,8.53,8.59,8.43,8.46,2112000.0,7.9526,8.0085,7.8594,7.8873,2112000.0
2011-09-23 10:05:00,8.45,8.5,8.39,8.48,1756000.0,7.878,7.9246,7.8221,7.906,1756000.0
2011-09-23 10:10:00,8.48,8.53,8.35,8.36,1738400.0,7.906,7.9526,7.7848,7.7941,1738400.0
2011-09-23 10:15:00,8.37,8.44,8.31,8.33,1574400.0,7.8034,7.8687,7.7475,7.7661,1574400.0
2011-09-23 10:20:00,8.33,8.38,8.31,8.37,1434400.0,7.7661,7.8128,7.7475,7.8034,1434400.0
2011-09-23 10:25:00,8.38,8.51,8.37,8.5,2015200.0,7.8128,7.934,7.8034,7.9246,2015200.0
2011-09-23 10:30:00,8.49,8.56,8.48,8.48,1336400.0,7.9153,7.9806,7.906,7.906,1336400.0
2011-09-23 10:35:00,8.48,8.54,8.48,8.54,1064400.0,7.906,7.9619,7.906,7.9619,1064400.0
2011-09-23 10:40:00,8.53,8.55,8.43,8.52,1001600.0,7.9526,7.9712,7.8594,7.9433,1001600.0
2011-09-23 10:45:00,8.52,8.66,8.51,8.65,1821200.0,7.9433,8.0738,7.934,8.0645,1821200.0
2011-09-23 10:50:00,8.66,8.68,8.63,8.65,1837200.0,8.0738,8.0925,8.0458,8.0645,1837200.0
2011-09-23 10:55:00,8.64,8.68,8.58,8.61,1420400.0,8.0552,8.0925,7.9992,8.0272,1420400.0
2011-09-23 11:00:00,8.61,8.62,8.58,8.6,622000.0,8.0272,8.0365,7.9992,8.0179,622000.0
2011-09-23 11:05:00,8.61,8.77,8.61,8.77,2463200.0,8.0272,8.1764,8.0272,8.1764,2463200.0
2011-09-23 11:10:00,8.77,8.8,8.72,8.72,2419200.0,8.1764,8.2043,8.1297,8.1297,2419200.0
2011-09-23 11:15:00,8.72,8.81,8.71,8.78,1188000.0,8.1297,8.2137,8.1204,8.1857,1188000.0
2011-09-23 11:20:00,8.77,8.85,8.77,8.82,1407600.0,8.1764,8.2509,8.1764,8.223,1407600.0
2011-09-23 11:25:00,8.83,8.85,8.75,8.81,1279200.0,8.2323,8.2509,8.1577,8.2137,1279200.0
2011-09-23 11:30:00,8.82,8.83,8.72,8.76,1021200.0,8.223,8.2323,8.1297,8.167,1021200.0
2011-09-23 11:35:00,8.75,8.75,8.62,8.65,1185200.0,8.1577,8.1577,8.0365,8.0645,1185200.0
2011-09-23 11:40:00,8.65,8.68,8.6,8.6,1013600.0,8.0645,8.0925,8.0179,8.0179,1013600.0
2011-09-23 11:45:00,8.6,8.63,8.58,8.58,573200.0,8.0179,8.0458,7.9992,7.9992,573200.0
2011-09-23 11:50:00,8.58,8.58,8.53,8.57,1012000.0,7.9992,7.9992,7.9526,7.9899,1012000.0
2011-09-23 11:55:00,8.57,8.64,8.53,8.64,963600.0,7.9899,8.0552,7.9526,8.0552,963600.0
2011-09-23 12:00:00,8.63,8.65,8.58,8.6,1031200.0,8.0458,8.0645,7.9992,8.0179,1031200.0
2011-09-23 12:05:00,8.6,8.68,8.6,8.67,931600.0,8.0179,8.0925,8.0179,8.0831,931600.0
2011-09-23 12:10:00,8.68,8.68,8.63,8.64,643600.0,8.0925,8.0925,8.0458,8.0552,643600.0
2011-09-23 12:15:00,8.64,8.72,8.64,8.71,878000.0,8.0552,8.1297,8.0552,8.1204,878000.0
2011-09-23 12:20:00,8.72,8.72,8.63,8.63,673600.0,8.1297,8.1297,8.0458,8.0458,673600.0
2011-09-23 12:25:00,8.63,8.65,8.53,8.57,761200.0,8.0458,8.0645,7.9526,7.9899,761200.0
2011-09-23 12:30:00,8.57,8.62,8.56,8.61,501600.0,7.9899,8.0365,7.9806,8.0272,501600.0
2011-09-23 12:35:00,8.61,8.62,8.55,8.56,550000.0,8.0272,8.0365,7.9712,7.9806,550000.0
2011-09-23 12:40:00,8.56,8.56,8.46,8.47,1138800.0,7.9806,7.9806,7.8873,7.8967,1138800.0
2011-09-23 12:45:00,8.47,8.66,8.44,8.55,1739600.0,7.8967,8.0738,7.8687,7.9712,1739600.0
2011-09-23 12:50:00,8.55,8.69,8.55,8.6,1601200.0,7.9712,8.1018,7.9712,8.0179,1601200.0
2011-09-23 12:55:00,8.6,8.6,8.51,8.52,1064000.0,8.0179,8.0179,7.934,7.9433,1064000.0
2011-09-23 13:00:00,8.52,8.62,8.52,8.56,640400.0,7.9433,8.0365,7.9433,7.9806,640400.0
2011-09-23 13:05:00,8.56,8.57,8.45,8.46,1179200.0,7.9806,7.9899,7.878,7.8873,1179200.0
2011-09-23 13:10:00,8.47,8.58,8.46,8.51,1091200.0,7.8967,7.9992,7.8873,7.934,1091200.0
2011-09-23 13:15:00,8.51,8.53,8.47,8.48,375600.0,7.934,7.9526,7.8967,7.906,375600.0
2011-09-23 13:20:00,8.48,8.5,8.46,8.47,595600.0,7.906,7.9246,7.8873,7.8967,595600.0
2011-09-23 13:25:00,8.47,8.56,8.47,8.5,757600.0,7.8967,7.9806,7.8967,7.9246,757600.0
2011-09-23 13:30:00,8.5,8.63,8.47,8.52,1588400.0,7.9246,8.0458,7.8967,7.9433,1588400.0
2011-09-23 13:35:00,8.52,8.58,8.51,8.54,866400.0,7.9433,7.9992,7.934,7.9619,866400.0
2011-09-23 13:40:00,8.54,8.66,8.52,8.64,985200.0,7.9619,8.0738,7.9433,8.0552,985200.0
2011-09-23 13:45:00,8.65,8.68,8.6,8.68,1138800.0,8.0645,8.0925,8.0179,8.0925,1138800.0
2011-09-23 13:50:00,8.68,8.7,8.61,8.63,1314000.0,8.0925,8.1111,8.0272,8.0458,1314000.0
2011-09-23 13:55:00,8.64,8.73,8.63,8.72,1216800.0,8.0552,8.1391,8.0458,8.1297,1216800.0
2011-09-23 14:00:00,8.72,8.75,8.7,8.71,1439600.0,8.1297,8.1577,8.1111,8.1204,1439600.0
2011-09-23 14:05:00,8.7,8.71,8.62,8.63,877600.0,8.1111,8.1204,8.0365,8.0458,877600.0
2011-09-23 14:10:00,8.64,8.64,8.54,8.54,718400.0,8.0552,8.0552,7.9619,7.9619,718400.0
2011-09-23 14:15:00,8.54,8.6,8.52,8.56,1845200.0,7.9619,8.0179,7.9433,7.9806,1845200.0
2011-09-23 14:20:00,8.56,8.58,8.5,8.5,945600.0,7.9806,7.9992,7.9246,7.9246,945600.0
2011-09-23 14:25:00,8.51,8.53,8.48,8.51,715200.0,7.934,7.9526,7.906,7.934,715200.0
2011-09-23 14:30:00,8.51,8.58,8.51,8.53,1043600.0,7.934,7.9992,7.934,7.9526,1043600.0
2011-09-23 14:35:00,8.53,8.59,8.53,8.57,750000.0,7.9526,8.0085,7.9526,7.9899,750000.0
2011-09-23 14:40:00,8.57,8.58,8.53,8.53,560400.0,7.9899,7.9992,7.9526,7.9526,560400.0
2011-09-23 14:45:00,8.53,8.56,8.46,8.47,1130000.0,7.9526,7.9806,7.8873,7.8967,1130000.0
2011-09-23 14:50:00,8.47,8.5,8.44,8.49,1068800.0,7.8967,7.9246,7.8687,7.9153,1068800.0
2011-09-23 14:55:00,8.49,8.51,8.41,8.43,1057200.0,7.9153,7.934,7.8407,7.8594,1057200.0
2011-09-23 15:00:00,8.43,8.54,8.43,8.49,1312800.0,7.8594,7.9619,7.8594,7.9153,1312800.0
2011-09-23 15:05:00,8.49,8.53,8.43,8.47,901600.0,7.9153,7.9526,7.8594,7.8967,901600.0
2011-09-23 15:10:00,8.47,8.55,8.45,8.54,753200.0,7.8967,7.9712,7.878,7.9619,753200.0
2011-09-23 15:15:00,8.54,8.56,8.48,8.49,1065600.0,7.9619,7.9806,7.906,7.9153,1065600.0
2011-09-23 15:20:00,8.49,8.55,8.47,8.53,1154000.0,7.9153,7.9712,7.8967,7.9526,1154000.0
2011-09-23 15:25:00,8.53,8.63,8.53,8.62,1677200.0,7.9526,8.0458,7.9526,8.0365,1677200.0
2011-09-23 15:30:00,8.62,8.63,8.54,8.55,1243600.0,8.0365,8.0458,7.9619,7.9712,1243600.0
2011-09-23 15:35:00,8.56,8.63,8.55,8.59,1230800.0,7.9806,8.0458,7.9712,8.0085,1230800.0
2011-09-23 15:40:00,8.58,8.62,8.52,8.55,1006000.0,7.9992,8.0365,7.9433,7.9712,1006000.0
2011-09-23 15:45:00,8.55,8.58,8.49,8.51,1618800.0,7.9712,7.9992,7.9153,7.934,1618800.0
2011-09-23 15:50:00,8.51,8.55,8.48,8.53,1101200.0,7.934,7.9712,7.906,7.9526,1101200.0
2011-09-23 15:55:00,8.53,8.71,8.53,8.68,3127600.0,7.9526,8.1204,7.9526,8.0925,3127600.0
2011-09-26 09:30:00,8.96,9.02,8.84,8.87,2886400.0,8.3535,8.4094,8.2416,8.2696,2886400.0
2011-09-26 09:35:00,8.86,8.94,8.76,8.78,2536800.0,8.2603,8.3349,8.167,8.1857,2536800.0
2011-09-26 09:40:00,8.78,8.88,8.72,8.88,2691600.0,8.1857,8.2789,8.1297,8.2789,2691600.0
2011-09-26 09:45:00,8.88,8.93,8.78,8.91,2001200.0,8.2789,8.3255,8.1857,8.3069,2001200.0
2011-09-26 09:50:00,8.92,8.92,8.73,8.78,2184800.0,8.3162,8.3162,8.1391,8.1857,2184800.0
2011-09-26 09:55:00,8.77,8.78,8.61,8.62,1612800.0,8.1764,8.1857,8.0272,8.0365,1612800.0
2011-09-26 10:00:00,8.61,8.69,8.58,8.67,2484800.0,8.0272,8.1018,7.9992,8.0831,2484800.0
2011-09-26 10:05:00,8.67,8.7,8.51,8.54,2520000.0,8.0831,8.1111,7.934,7.9619,2520000.0
2011-09-26 10:10:00,8.55,8.56,8.42,8.46,2518000.0,7.9712,7.9806,7.85,7.8873,2518000.0
2011-09-26 10:15:00,8.46,8.46,8.35,8.4,2262800.0,7.8873,7.8873,7.7848,7.8314,2262800.0
2011-09-26 10:20:00,8.4,8.57,8.37,8.55,2340800.0,7.8314,7.9899,7.8034,7.9712,2340800.0
2011-09-26 10:25:00,8.55,8.64,8.51,8.62,2122400.0,7.9712,8.0552,7.934,8.0365,2122400.0
2011-09-26 10:30:00,8.62,8.62,8.46,8.46,1592400.0,8.0365,8.0365,7.8873,7.8873,1592400.0
2011-09-26 10:35:00,8.47,8.52,8.4,8.44,1166400.0,7.8967,7.9433,7.8314,7.8687,1166400.0
2011-09-26 10:40:00,8.43,8.58,8.38,8.58,1949200.0,7.8594,7.9992,7.8128,7.9992,1949200.0
2011-09-26 10:45:00,8.58,8.61,8.48,8.49,1229600.0,7.9992,8.0272,7.906,7.9153,1229600.0
2011-09-26 10:50:00,8.49,8.72,8.49,8.7,2309200.0,7.9153,8.1297,7.9153,8.1111,2309200.0
2011-09-26 10:55:00,8.71,8.71,8.62,8.7,1989600.0,8.1204,8.1204,8.0365,8.1111,1989600.0
2011-09-26 11:00:00,8.69,8.76,8.65,8.72,1786000.0,8.1018,8.167,8.0645,8.1297,1786000.0
2011-09-26 11:05:00,8.72,8.82,8.72,8.78,2276800.0,8.1297,8.223,8.1297,8.1857,2276800.0
2011-09-26 11:10:00,8.78,8.8,8.69,8.74,1208000.0,8.1857,8.2043,8.1018,8.1484,1208000.0
2011-09-26 11:15:00,8.74,8.84,8.72,8.79,1491200.0,8.1484,8.2416,8.1297,8.195,1491200.0
2011-09-26 11:20:00,8.79,8.83,8.74,8.83,1102000.0,8.195,8.2323,8.1484,8.2323,1102000.0
2011-09-26 11:25:00,8.82,8.87,8.77,8.84,1554400.0,8.223,8.2696,8.1764,8.2416,1554400.0
2011-09-26 11:30:00,8.85,8.86,8.76,8.79,950400.0,8.2509,8.2603,8.167,8.195,950400.0
2011-09-26 11:35:00,8.79,8.87,8.75,8.85,1348800.0,8.195,8.2696,8.1577,8.2509,1348800.0
2011-09-26 11:40:00,8.85,8.96,8.85,8.95,2540000.0,8.2509,8.3535,8.2509,8.3442,2540000.0
2011-09-26 11:45:00,8.95,8.97,8.87,8.89,1187200.0,8.3442,8.3628,8.2696,8.2882,1187200.0
2011-09-26 11:50:00,8.89,8.92,8.81,8.9,898400.0,8.2882,8.3162,8.2137,8.2976,898400.0
2011-09-26 11:55:00,8.92,8.94,8.87,8.92,950000.0,8.3162,8.3349,8.2696,8.3162,950000.0
2011-09-26 12:00:00,8.91,8.93,8.82,8.83,827600.0,8.3069,8.3255,8.223,8.2323,827600.0
2011-09-26 12:05:00,8.83,8.86,8.8,8.81,512800.0,8.2323,8.2603,8.2043,8.2137,512800.0
2011-09-26 12:10:00,8.81,8.82,8.76,8.79,784000.0,8.2137,8.223,8.167,8.195,784000.0
2011-09-26 12:15:00,8.79,8.82,8.75,8.81,785200.0,8.195,8.223,8.1577,8.2137,785200.0
2011-09-26 12:20:00,8.81,8.88,8.78,8.79,1231600.0,8.2137,8.2789,8.1857,8.195,1231600.0
2011-09-26 12:25:00,8.78,8.83,8.76,8.81,696800.0,8.1857,8.2323,8.167,8.2137,696800.0
2011-09-26 12:30:00,8.81,8.84,8.77,8.8,494800.0,8.2137,8.2416,8.1764,8.2043,494800.0
2011-09-26 12:35:00,8.81,8.82,8.78,8.79,351600.0,8.2137,8.223,8.1857,8.195,351600.0
2011-09-26 12:40:00,8.8,8.8,8.68,8.69,1148400.0,8.2043,8.2043,8.0925,8.1018,1148400.0
2011-09-26 12:45:00,8.69,8.7,8.6,8.61,1696800.0,8.1018,8.1111,8.0179,8.0272,1696800.0
2011-09-26 12:50:00,8.61,8.65,8.59,8.62,1401200.0,8.0272,8.0645,8.0085,8.0365,1401200.0
2011-09-26 12:55:00,8.62,8.65,8.56,8.63,1296400.0,8.0365,8.0645,7.9806,8.0458,1296400.0
2011-09-26 13:00:00,8.63,8.63,8.52,8.54,1083600.0,8.0458,8.0458,7.9433,7.9619,1083600.0
2011-09-26 13:05:00,8.53,8.61,8.49,8.57,1114800.0,7.9526,8.0272,7.9153,7.9899,1114800.0
2011-09-26 13:10:00,8.57,8.59,8.46,8.49,1508800.0,7.9899,8.0085,7.8873,7.9153,1508800.0
2011-09-26 13:15:00,8.49,8.55,8.47,8.52,1074400.0,7.9153,7.9712,7.8967,7.9433,1074400.0
2011-09-26 13:20:00,8.51,8.6,8.51,8.56,1483600.0,7.934,8.0179,7.934,7.9806,1483600.0
2011-09-26 13:25:00,8.56,8.59,8.53,8.55,778400.0,7.9806,8.0085,7.9526,7.9712,778400.0
2011-09-26 13:30:00,8.54,8.62,8.51,8.51,1323600.0,7.9619,8.0365,7.934,7.934,1323600.0
2011-09-26 13:35:00,8.51,8.52,8.43,8.51,1544800.0,7.934,7.9433,7.8594,7.934,1544800.0
2011-09-26 13:40:00,8.51,8.53,8.45,8.47,711200.0,7.934,7.9526,7.878,7.8967,711200.0
2011-09-26 13:45:00,8.47,8.56,8.47,8.49,909600.0,7.8967,7.9806,7.8967,7.9153,909600.0
2011-09-26 13:50:00,8.49,8.56,8.48,8.56,722000.0,7.9153,7.9806,7.906,7.9806,722000.0
2011-09-26 13:55:00,8.55,8.57,8.52,8.54,669200.0,7.9712,7.9899,7.9433,7.9619,669200.0
2011-09-26 14:00:00,8.54,8.68,8.51,8.67,2947600.0,7.9619,8.0925,7.934,8.0831,2947600.0
2011-09-26 14:05:00,8.67,8.72,8.61,8.64,2013200.0,8.0831,8.1297,8.0272,8.0552,2013200.0
2011-09-26 14:10:00,8.64,8.68,8.57,8.59,935200.0,8.0552,8.0925,7.9899,8.0085,935200.0
2011-09-26 14:15:00,8.59,8.66,8.58,8.63,1091600.0,8.0085,8.0738,7.9992,8.0458,1091600.0
2011-09-26 14:20:00,8.62,8.68,8.59,8.63,1034000.0,8.0365,8.0925,8.0085,8.0458,1034000.0
2011-09-26 14:25:00,8.63,8.68,8.61,8.62,938000.0,8.0458,8.0925,8.0272,8.0365,938000.0
2011-09-26 14:30:00,8.62,8.71,8.58,8.71,1317600.0,8.0365,8.1204,7.9992,8.1204,1317600.0
2011-09-26 14:35:00,8.72,8.76,8.7,8.72,1748000.0,8.1297,8.167,8.1111,8.1297,1748000.0
2011-09-26 14:40:00,8.72,8.8,8.72,8.73,1534400.0,8.1297,8.2043,8.1297,8.1391,1534400.0
2011-09-26 14:45:00,8.73,8.75,8.66,8.66,992800.0,8.1391,8.1577,8.0738,8.0738,992800.0
2011-09-26 14:50:00,8.67,8.68,8.61,8.64,692400.0,8.0831,8.0925,8.0272,8.0552,692400.0
2011-09-26 14:55:00,8.64,8.74,8.64,8.73,880400.0,8.0552,8.1484,8.0552,8.1391,880400.0
2011-09-26 15:00:00,8.73,8.86,8.73,8.84,2708800.0,8.1391,8.2603,8.1391,8.2416,2708800.0
2011-09-26 15:05:00,8.84,8.84,8.73,8.78,1216000.0,8.2416,8.2416,8.1391,8.1857,1216000.0
2011-09-26 15:10:00,8.78,8.84,8.74,8.83,1044000.0,8.1857,8.2416,8.1484,8.2323,1044000.0
2011-09-26 15:15:00,8.84,8.93,8.79,8.93,2953200.0,8.2416,8.3255,8.195,8.3255,2953200.0
2011-09-26 15:20:00,8.92,8.95,8.87,8.94,1592400.0,8.3162,8.3442,8.2696,8.3349,1592400.0
2011-09-26 15:25:00,8.93,8.97,8.89,8.96,1316800.0,8.3255,8.3628,8.2882,8.3535,1316800.0
2011-09-26 15:30:00,8.96,8.96,8.9,8.93,949200.0,8.3535,8.3535,8.2976,8.3255,949200.0
2011-09-26 15:35:00,8.93,9.04,8.93,9.04,2624000.0,8.3255,8.4281,8.3255,8.4281,2624000.0
2011-09-26 15:40:00,9.04,9.07,8.99,9.07,1907200.0,8.4281,8.4561,8.3815,8.4561,1907200.0
2011-09-26 15:45:00,9.07,9.1,9.05,9.06,2077600.0,8.4561,8.484,8.4374,8.4467,2077600.0
2011-09-26 15:50:00,9.06,9.15,9.05,9.14,3496800.0,8.4467,8.5306,8.4374,8.5213,3496800.0
2011-09-26 15:55:00,9.14,9.22,9.12,9.19,4003600.0,8.5213,8.5959,8.5027,8.5679,4003600.0
2011-09-27 09:30:00,9.79,9.88,9.71,9.77,3985600.0,9.1273,9.2112,9.0527,9.1087,3985600.0
2011-09-27 09:35:00,9.77,9.82,9.72,9.79,1919600.0,9.1087,9.1553,9.0621,9.1273,1919600.0
2011-09-27 09:40:00,9.79,9.81,9.67,9.7,1999200.0,9.1273,9.146,9.0154,9.0434,1999200.0
2011-09-27 09:45:00,9.71,9.8,9.67,9.79,1353600.0,9.0527,9.1366,9.0154,9.1273,1353600.0
2011-09-27 09:50:00,9.79,9.92,9.79,9.87,2493600.0,9.1273,9.2485,9.1273,9.2019,2493600.0
2011-09-27 09:55:00,9.87,9.94,9.86,9.92,1811600.0,9.2019,9.2672,9.1926,9.2485,1811600.0
2011-09-27 10:00:00,9.9,9.98,9.8,9.8,2508400.0,9.2299,9.3045,9.1366,9.1366,2508400.0
2011-09-27 10:05:00,9.81,9.9,9.8,9.88,1455600.0,9.146,9.2299,9.1366,9.2112,1455600.0
2011-09-27 10:10:00,9.87,9.97,9.82,9.86,2026800.0,9.2019,9.2951,9.1553,9.1926,2026800.0
2011-09-27 10:15:00,9.87,9.92,9.81,9.88,1501600.0,9.2019,9.2485,9.146,9.2112,1501600.0
2011-09-27 10:20:00,9.87,9.93,9.81,9.91,1535600.0,9.2019,9.2578,9.146,9.2392,1535600.0
2011-09-27 10:25:00,9.91,9.97,9.89,9.94,1510800.0,9.2392,9.2951,9.2205,9.2672,1510800.0
2011-09-27 10:30:00,9.94,9.97,9.89,9.92,728800.0,9.2672,9.2951,9.2205,9.2485,728800.0
2011-09-27 10:35:00,9.92,9.96,9.86,9.9,1035200.0,9.2485,9.2858,9.1926,9.2299,1035200.0
2011-09-27 10:40:00,9.9,9.94,9.88,9.91,909600.0,9.2299,9.2672,9.2112,9.2392,909600.0
2011-09-27 10:45:00,9.9,10.01,9.89,10.0,2104400.0,9.2299,9.3324,9.2205,9.3231,2104400.0
2011-09-27 10:50:00,9.99,10.05,9.99,10.01,1473600.0,9.3138,9.3697,9.3138,9.3324,1473600.0
2011-09-27 10:55:00,10.01,10.11,10.01,10.1,1370800.0,9.3324,9.4257,9.3324,9.4163,1370800.0
2011-09-27 11:00:00,10.1,10.11,10.04,10.06,1091200.0,9.4163,9.4257,9.3604,9.379,1091200.0
2011-09-27 11:05:00,10.06,10.07,10.02,10.05,692800.0,9.379,9.3884,9.3417,9.3697,692800.0
2011-09-27 11:10:00,10.06,10.09,10.01,10.05,883600.0,9.379,9.407,9.3324,9.3697,883600.0
2011-09-27 11:15:00,10.04,10.09,10.03,10.08,650400.0,9.3604,9.407,9.3511,9.3977,650400.0
2011-09-27 11:20:00,10.08,10.11,9.99,10.07,1684800.0,9.3977,9.4257,9.3138,9.3884,1684800.0
2011-09-27 11:25:00,10.07,10.12,10.06,10.09,892400.0,9.3884,9.435,9.379,9.407,892400.0
2011-09-27 11:30:00,10.1,10.11,10.07,10.1,567200.0,9.4163,9.4257,9.3884,9.4163,567200.0
2011-09-27 11:35:00,10.1,10.13,10.06,10.06,1266800.0,9.4163,9.4443,9.379,9.379,1266800.0
2011-09-27 11:40:00,10.06,10.08,10.03,10.03,533200.0,9.379,9.3977,9.3511,9.3511,533200.0
2011-09-27 11:45:00,10.04,10.05,10.0,10.01,1038000.0,9.3604,9.3697,9.3231,9.3324,1038000.0
2011-09-27 11:50:00,10.02,10.08,10.0,10.06,741200.0,9.3417,9.3977,9.3231,9.379,741200.0
2011-09-27 11:55:00,10.07,10.11,10.04,10.08,621200.0,9.3884,9.4257,9.3604,9.3977,621200.0
2011-09-27 12:00:00,10.07,10.1,10.06,10.09,357200.0,9.3884,9.4163,9.379,9.407,357200.0
2011-09-27 12:05:00,10.09,10.15,10.07,10.14,1090400.0,9.407,9.4629,9.3884,9.4536,1090400.0
2011-09-27 12:10:00,10.15,10.21,10.13,10.21,1414800.0,9.4629,9.5189,9.4443,9.5189,1414800.0
2011-09-27 12:15:00,10.21,10.23,10.2,10.21,744800.0,9.5189,9.5375,9.5096,9.5189,744800.0
2011-09-27 12:20:00,10.21,10.26,10.21,10.22,1222000.0,9.5189,9.5655,9.5189,9.5282,1222000.0
2011-09-27 12:25:00,10.22,10.24,10.2,10.22,755200.0,9.5282,9.5469,9.5096,9.5282,755200.0
2011-09-27 12:30:00,10.22,10.23,10.15,10.18,680400.0,9.5282,9.5375,9.4629,9.4909,680400.0
2011-09-27 12:35:00,10.18,10.2,10.16,10.17,451200.0,9.4909,9.5096,9.4723,9.4816,451200.0
2011-09-27 12:40:00,10.17,10.18,10.15,10.17,620800.0,9.4816,9.4909,9.4629,9.4816,620800.0
2011-09-27 12:45:00,10.17,10.22,10.16,10.22,688800.0,9.4816,9.5282,9.4723,9.5282,688800.0
2011-09-27 12:50:00,10.22,10.27,10.21,10.26,914800.0,9.5282,9.5748,9.5189,9.5655,914800.0
2011-09-27 12:55:00,10.26,10.28,10.24,10.24,644800.0,9.5655,9.5841,9.5469,9.5469,644800.0
2011-09-27 13:00:00,10.24,10.27,10.21,10.25,692800.0,9.5469,9.5748,9.5189,9.5562,692800.0
2011-09-27 13:05:00,10.25,10.28,10.25,10.28,465600.0,9.5562,9.5841,9.5562,9.5841,465600.0
2011-09-27 13:10:00,10.28,10.3,10.23,10.26,682000.0,9.5841,9.6028,9.5375,9.5655,682000.0
2011-09-27 13:15:00,10.26,10.29,10.22,10.27,740800.0,9.5655,9.5935,9.5282,9.5748,740800.0
2011-09-27 13:20:00,10.27,10.28,10.23,10.26,434800.0,9.5748,9.5841,9.5375,9.5655,434800.0
2011-09-27 13:25:00,10.26,10.29,10.25,10.26,630800.0,9.5655,9.5935,9.5562,9.5655,630800.0
2011-09-27 13:30:00,10.27,10.28,10.19,10.21,950800.0,9.5748,9.5841,9.5002,9.5189,950800.0
2011-09-27 13:35:00,10.21,10.29,10.21,10.26,1050400.0,9.5189,9.5935,9.5189,9.5655,1050400.0
2011-09-27 13:40:00,10.27,10.31,10.27,10.3,1325600.0,9.5748,9.6121,9.5748,9.6028,1325600.0
2011-09-27 13:45:00,10.3,10.34,10.3,10.32,764000.0,9.6028,9.6401,9.6028,9.6214,764000.0
2011-09-27 13:50:00,10.32,10.36,10.31,10.31,1242400.0,9.6214,9.6587,9.6121,9.6121,1242400.0
2011-09-27 13:55:00,10.31,10.35,10.31,10.31,805600.0,9.6121,9.6494,9.6121,9.6121,805600.0
2011-09-27 14:00:00,10.31,10.34,10.31,10.33,550400.0,9.6121,9.6401,9.6121,9.6308,550400.0
2011-09-27 14:05:00,10.33,10.37,10.33,10.34,737600.0,9.6308,9.6681,9.6308,9.6401,737600.0
2011-09-27 14:10:00,10.34,10.4,10.34,10.39,1102800.0,9.6401,9.696,9.6401,9.6867,1102800.0
2011-09-27 14:15:00,10.39,10.42,10.38,10.41,644400.0,9.6867,9.7147,9.6774,9.7053,644400.0
2011-09-27 14:20:00,10.42,10.43,10.36,10.38,952000.0,9.7147,9.724,9.6587,9.6774,952000.0
2011-09-27 14:25:00,10.38,10.39,10.34,10.34,566000.0,9.6774,9.6867,9.6401,9.6401,566000.0
2011-09-27 14:30:00,10.35,10.39,10.34,10.37,907200.0,9.6494,9.6867,9.6401,9.6681,907200.0
2011-09-27 14:35:00,10.38,10.4,10.32,10.33,852000.0,9.6774,9.696,9.6214,9.6308,852000.0
2011-09-27 14:40:00,10.33,10.36,10.26,10.28,1166400.0,9.6308,9.6587,9.5655,9.5841,1166400.0
2011-09-27 14:45:00,10.28,10.28,10.24,10.26,1056000.0,9.5841,9.5841,9.5469,9.5655,1056000.0
2011-09-27 14:50:00,10.26,10.31,10.25,10.28,911600.0,9.5655,9.6121,9.5562,9.5841,911600.0
2011-09-27 14:55:00,10.29,10.3,10.22,10.24,1194800.0,9.5935,9.6028,9.5282,9.5469,1194800.0
2011-09-27 15:00:00,10.23,10.24,10.13,10.13,1644400.0,9.5375,9.5469,9.4443,9.4443,1644400.0
2011-09-27 15:05:00,10.13,10.13,10.01,10.07,2772000.0,9.4443,9.4443,9.3324,9.3884,2772000.0
2011-09-27 15:10:00,10.07,10.1,9.93,9.98,2304800.0,9.3884,9.4163,9.2578,9.3045,2304800.0
2011-09-27 15:15:00,9.98,10.03,9.94,10.02,1896400.0,9.3045,9.3511,9.2672,9.3417,1896400.0
2011-09-27 15:20:00,10.02,10.02,9.77,9.82,3365600.0,9.3417,9.3417,9.1087,9.1553,3365600.0
2011-09-27 15:25:00,9.82,9.85,9.73,9.8,2460800.0,9.1553,9.1833,9.0714,9.1366,2460800.0
2011-09-27 15:30:00,9.8,9.91,9.77,9.85,2547600.0,9.1366,9.2392,9.1087,9.1833,2547600.0
2011-09-27 15:35:00,9.86,9.9,9.79,9.8,1806000.0,9.1926,9.2299,9.1273,9.1366,1806000.0
2011-09-27 15:40:00,9.8,9.83,9.7,9.75,3501200.0,9.1366,9.1646,9.0434,9.09,3501200.0
2011-09-27 15:45:00,9.76,9.8,9.61,9.65,3541200.0,9.0993,9.1366,8.9595,8.9968,3541200.0
2011-09-27 15:50:00,9.65,9.71,9.58,9.58,2897200.0,8.9968,9.0527,8.9315,8.9315,2897200.0
2011-09-27 15:55:00,9.58,9.78,9.55,9.74,3879200.0,8.9315,9.118,8.9036,9.0807,3879200.0
2011-09-28 09:30:00,9.75,9.81,9.65,9.68,2283200.0,9.09,9.146,8.9968,9.0248,2283200.0
2011-09-28 09:35:00,9.68,9.69,9.54,9.66,2688400.0,9.0248,9.0341,8.8942,9.0061,2688400.0
2011-09-28 09:40:00,9.67,9.76,9.59,9.75,2291600.0,9.0154,9.0993,8.9409,9.09,2291600.0
2011-09-28 09:45:00,9.75,9.84,9.71,9.79,2438400.0,9.09,9.1739,9.0527,9.1273,2438400.0
2011-09-28 09:50:00,9.79,9.9,9.78,9.86,1866400.0,9.1273,9.2299,9.118,9.1926,1866400.0
2011-09-28 09:55:00,9.87,9.88,9.81,9.81,1385600.0,9.2019,9.2112,9.146,9.146,1385600.0
2011-09-28 10:00:00,9.81,9.82,9.74,9.77,1343600.0,9.146,9.1553,9.0807,9.1087,1343600.0
2011-09-28 10:05:00,9.77,9.8,9.72,9.79,1415200.0,9.1087,9.1366,9.0621,9.1273,1415200.0
2011-09-28 10:10:00,9.8,9.81,9.71,9.75,1717600.0,9.1366,9.146,9.0527,9.09,1717600.0
2011-09-28 10:15:00,9.75,9.77,9.44,9.47,3625600.0,9.09,9.1087,8.801,8.829,3625600.0
2011-09-28 10:20:00,9.47,9.54,9.41,9.44,2910400.0,8.829,8.8942,8.773,8.801,2910400.0
2011-09-28 10:25:00,9.43,9.53,9.4,9.5,2394800.0,8.7917,8.8849,8.7637,8.8569,2394800.0
2011-09-28 10:30:00,9.5,9.53,9.35,9.4,2993600.0,8.8569,8.8849,8.7171,8.7637,2993600.0
2011-09-28 10:35:00,9.4,9.47,9.32,9.33,1856000.0,8.7637,8.829,8.6891,8.6985,1856000.0
2011-09-28 10:40:00,9.33,9.42,9.3,9.35,1507200.0,8.6985,8.7824,8.6705,8.7171,1507200.0
2011-09-28 10:45:00,9.36,9.41,9.3,9.4,1858000.0,8.7264,8.773,8.6705,8.7637,1858000.0
2011-09-28 10:50:00,9.41,9.47,9.38,9.47,1956800.0,8.773,8.829,8.7451,8.829,1956800.0
2011-09-28 10:55:00,9.47,9.49,9.38,9.4,1293600.0,8.829,8.8476,8.7451,8.7637,1293600.0
2011-09-28 11:00:00,9.4,9.42,9.28,9.31,1292800.0,8.7637,8.7824,8.6518,8.6798,1292800.0
2011-09-28 11:05:00,9.32,9.34,9.23,9.24,1582400.0,8.6891,8.7078,8.6052,8.6145,1582400.0
2011-09-28 11:10:00,9.24,9.34,9.21,9.31,1786000.0,8.6145,8.7078,8.5866,8.6798,1786000.0
2011-09-28 11:15:00,9.31,9.34,9.29,9.3,948000.0,8.6798,8.7078,8.6612,8.6705,948000.0
2011-09-28 11:20:00,9.3,9.33,9.26,9.33,1223600.0,8.6705,8.6985,8.6332,8.6985,1223600.0
2011-09-28 11:25:00,9.33,9.37,9.29,9.36,1192800.0,8.6985,8.7357,8.6612,8.7264,1192800.0
2011-09-28 11:30:00,9.36,9.38,9.24,9.24,1367200.0,8.7264,8.7451,8.6145,8.6145,1367200.0
2011-09-28 11:35:00,9.24,9.47,9.22,9.46,2579200.0,8.6145,8.829,8.5959,8.8197,2579200.0
2011-09-28 11:40:00,9.45,9.46,9.39,9.44,1450400.0,8.8103,8.8197,8.7544,8.801,1450400.0
2011-09-28 11:45:00,9.44,9.5,9.44,9.47,1329200.0,8.801,8.8569,8.801,8.829,1329200.0
2011-09-28 11:50:00,9.48,9.59,9.47,9.58,1838800.0,8.8383,8.9409,8.829,8.9315,1838800.0
2011-09-28 11:55:00,9.58,9.61,9.54,9.56,1224800.0,8.9315,8.9595,8.8942,8.9129,1224800.0
2011-09-28 12:00:00,9.58,9.61,9.49,9.5,1482000.0,8.9315,8.9595,8.8476,8.8569,1482000.0
2011-09-28 12:05:00,9.5,9.51,9.39,9.39,1356400.0,8.8569,8.8663,8.7544,8.7544,1356400.0
2011-09-28 12:10:00,9.4,9.44,9.38,9.4,1012000.0,8.7637,8.801,8.7451,8.7637,1012000.0
2011-09-28 12:15:00,9.4,9.4,9.32,9.37,1324400.0,8.7637,8.7637,8.6891,8.7357,1324400.0
2011-09-28 12:20:00,9.37,9.47,9.37,9.42,1315600.0,8.7357,8.829,8.7357,8.7824,1315600.0
2011-09-28 12:25:00,9.42,9.53,9.42,9.5,861600.0,8.7824,8.8849,8.7824,8.8569,861600.0
2011-09-28 12:30:00,9.49,9.5,9.42,9.44,620400.0,8.8476,8.8569,8.7824,8.801,620400.0
2011-09-28 12:35:00,9.44,9.49,9.39,9.47,861600.0,8.801,8.8476,8.7544,8.829,861600.0
2011-09-28 12:40:00,9.48,9.49,9.39,9.4,628400.0,8.8383,8.8476,8.7544,8.7637,628400.0
2011-09-28 12:45:00,9.4,9.44,9.39,9.41,590000.0,8.7637,8.801,8.7544,8.773,590000.0
2011-09-28 12:50:00,9.41,9.46,9.4,9.41,1106400.0,8.773,8.8197,8.7637,8.773,1106400.0
2011-09-28 12:55:00,9.42,9.55,9.42,9.53,1323600.0,8.7824,8.9036,8.7824,8.8849,1323600.0
2011-09-28 13:00:00,9.53,9.53,9.44,9.44,774800.0,8.8849,8.8849,8.801,8.801,774800.0
2011-09-28 13:05:00,9.45,9.53,9.4,9.4,700400.0,8.8103,8.8849,8.7637,8.7637,700400.0
2011-09-28 13:10:00,9.4,9.42,9.35,9.37,1112000.0,8.7637,8.7824,8.7171,8.7357,1112000.0
2011-09-28 13:15:00,9.36,9.39,9.34,9.34,757600.0,8.7264,8.7544,8.7078,8.7078,757600.0
2011-09-28 13:20:00,9.34,9.35,9.27,9.28,1689600.0,8.7078,8.7171,8.6425,8.6518,1689600.0
2011-09-28 13:25:00,9.28,9.29,9.22,9.28,1769600.0,8.6518,8.6612,8.5959,8.6518,1769600.0
2011-09-28 13:30:00,9.27,9.28,9.08,9.12,2756800.0,8.6425,8.6518,8.4654,8.5027,2756800.0
2011-09-28 13:35:00,9.12,9.23,9.12,9.19,1715200.0,8.5027,8.6052,8.5027,8.5679,1715200.0
2011-09-28 13:40:00,9.19,9.24,9.17,9.21,1004800.0,8.5679,8.6145,8.5493,8.5866,1004800.0
2011-09-28 13:45:00,9.22,9.22,9.12,9.14,1260400.0,8.5959,8.5959,8.5027,8.5213,1260400.0
2011-09-28 13:50:00,9.13,9.19,9.11,9.11,1021600.0,8.512,8.5679,8.4933,8.4933,1021600.0
2011-09-28 13:55:00,9.11,9.11,9.02,9.03,2149600.0,8.4933,8.4933,8.4094,8.4188,2149600.0
2011-09-28 14:00:00,9.03,9.04,8.9,8.91,2852000.0,8.4188,8.4281,8.2976,8.3069,2852000.0
2011-09-28 14:05:00,8.91,9.04,8.9,9.04,2062800.0,8.3069,8.4281,8.2976,8.4281,2062800.0
2011-09-28 14:10:00,9.03,9.06,8.97,9.04,1262000.0,8.4188,8.4467,8.3628,8.4281,1262000.0
2011-09-28 14:15:00,9.04,9.12,9.02,9.08,1494400.0,8.4281,8.5027,8.4094,8.4654,1494400.0
2011-09-28 14:20:00,9.08,9.09,9.01,9.09,1351600.0,8.4654,8.4747,8.4001,8.4747,1351600.0
2011-09-28 14:25:00,9.08,9.1,9.05,9.05,1290400.0,8.4654,8.484,8.4374,8.4374,1290400.0
2011-09-28 14:30:00,9.05,9.14,9.01,9.14,1702000.0,8.4374,8.5213,8.4001,8.5213,1702000.0
2011-09-28 14:35:00,9.14,9.15,9.09,9.14,1091200.0,8.5213,8.5306,8.4747,8.5213,1091200.0
2011-09-28 14:40:00,9.13,9.19,9.13,9.17,1771600.0,8.512,8.5679,8.512,8.5493,1771600.0
2011-09-28 14:45:00,9.17,9.19,9.07,9.09,1309200.0,8.5493,8.5679,8.4561,8.4747,1309200.0
2011-09-28 14:50:00,9.08,9.12,9.06,9.09,880800.0,8.4654,8.5027,8.4467,8.4747,880800.0
2011-09-28 14:55:00,9.09,9.2,9.08,9.15,1339200.0,8.4747,8.5773,8.4654,8.5306,1339200.0
2011-09-28 15:00:00,9.15,9.26,9.11,9.24,2392800.0,8.5306,8.6332,8.4933,8.6145,2392800.0
2011-09-28 15:05:00,9.24,9.27,9.18,9.2,1342000.0,8.6145,8.6425,8.5586,8.5773,1342000.0
2011-09-28 15:10:00,9.19,9.3,9.19,9.24,1777200.0,8.5679,8.6705,8.5679,8.6145,1777200.0
2011-09-28 15:15:00,9.25,9.26,9.11,9.13,1748000.0,8.6239,8.6332,8.4933,8.512,1748000.0
2011-09-28 15:20:00,9.13,9.15,9.06,9.12,1432400.0,8.512,8.5306,8.4467,8.5027,1432400.0
2011-09-28 15:25:00,9.12,9.14,8.99,9.01,1686800.0,8.5027,8.5213,8.3815,8.4001,1686800.0
2011-09-28 15:30:00,9.01,9.01,8.93,8.93,2288800.0,8.4001,8.4001,8.3255,8.3255,2288800.0
2011-09-28 15:35:00,8.93,8.94,8.75,8.78,3225200.0,8.3255,8.3349,8.1577,8.1857,3225200.0
2011-09-28 15:40:00,8.78,8.85,8.77,8.79,2218800.0,8.1857,8.2509,8.1764,8.195,2218800.0
2011-09-28 15:45:00,8.79,8.79,8.63,8.69,2332400.0,8.195,8.195,8.0458,8.1018,2332400.0
2011-09-28 15:50:00,8.69,8.82,8.68,8.72,2280400.0,8.1018,8.223,8.0925,8.1297,2280400.0
2011-09-28 15:55:00,8.73,8.74,8.62,8.66,2623600.0,8.1391,8.1484,8.0365,8.0738,2623600.0
2011-09-29 09:30:00,9.26,9.34,9.21,9.22,3421200.0,8.6332,8.7078,8.5866,8.5959,3421200.0
2011-09-29 09:35:00,9.22,9.32,9.18,9.21,2477200.0,8.5959,8.6891,8.5586,8.5866,2477200.0
2011-09-29 09:40:00,9.21,9.26,9.18,9.24,1400000.0,8.5866,8.6332,8.5586,8.6145,1400000.0
2011-09-29 09:45:00,9.25,9.36,9.22,9.33,1934400.0,8.6239,8.7264,8.5959,8.6985,1934400.0
2011-09-29 09:50:00,9.33,9.34,9.19,9.19,1890400.0,8.6985,8.7078,8.5679,8.5679,1890400.0
2011-09-29 09:55:00,9.19,9.24,9.11,9.12,1810000.0,8.5679,8.6145,8.4933,8.5027,1810000.0
2011-09-29 10:00:00,9.13,9.2,9.04,9.07,1802800.0,8.512,8.5773,8.4281,8.4561,1802800.0
2011-09-29 10:05:00,9.08,9.13,9.03,9.04,1616000.0,8.4654,8.512,8.4188,8.4281,1616000.0
2011-09-29 10:10:00,9.04,9.11,9.01,9.1,1607600.0,8.4281,8.4933,8.4001,8.484,1607600.0
2011-09-29 10:15:00,9.1,9.11,8.96,9.01,1884800.0,8.484,8.4933,8.3535,8.4001,1884800.0
2011-09-29 10:20:00,9.01,9.03,8.94,8.97,1183200.0,8.4001,8.4188,8.3349,8.3628,1183200.0
2011-09-29 10:25:00,8.97,9.02,8.88,8.88,2345200.0,8.3628,8.4094,8.2789,8.2789,2345200.0
2011-09-29 10:30:00,8.88,8.88,8.8,8.85,1862000.0,8.2789,8.2789,8.2043,8.2509,1862000.0
2011-09-29 10:35:00,8.85,8.93,8.83,8.9,1929200.0,8.2509,8.3255,8.2323,8.2976,1929200.0
2011-09-29 10:40:00,8.9,8.93,8.8,8.82,1718400.0,8.2976,8.3255,8.2043,8.223,1718400.0
2011-09-29 10:45:00,8.82,8.82,8.73,8.79,2215600.0,8.223,8.223,8.1391,8.195,2215600.0
2011-09-29 10:50:00,8.79,8.8,8.72,8.72,1536800.0,8.195,8.2043,8.1297,8.1297,1536800.0
2011-09-29 10:55:00,8.72,8.84,8.71,8.8,2261600.0,8.1297,8.2416,8.1204,8.2043,2261600.0
2011-09-29 11:00:00,8.81,8.94,8.8,8.9,2222800.0,8.2137,8.3349,8.2043,8.2976,2222800.0
2011-09-29 11:05:00,8.91,8.91,8.84,8.88,1134400.0,8.3069,8.3069,8.2416,8.2789,1134400.0
2011-09-29 11:10:00,8.88,8.92,8.79,8.9,1056800.0,8.2789,8.3162,8.195,8.2976,1056800.0
2011-09-29 11:15:00,8.91,8.92,8.8,8.81,879600.0,8.3069,8.3162,8.2043,8.2137,879600.0
2011-09-29 11:20:00,8.81,8.83,8.75,8.79,961600.0,8.2137,8.2323,8.1577,8.195,961600.0
2011-09-29 11:25:00,8.78,8.95,8.78,8.94,1410400.0,8.1857,8.3442,8.1857,8.3349,1410400.0
2011-09-29 11:30:00,8.94,8.95,8.89,8.93,1012800.0,8.3349,8.3442,8.2882,8.3255,1012800.0
2011-09-29 11:35:00,8.93,8.97,8.91,8.93,1221200.0,8.3255,8.3628,8.3069,8.3255,1221200.0
2011-09-29 11:40:00,8.92,8.97,8.88,8.97,609200.0,8.3162,8.3628,8.2789,8.3628,609200.0
2011-09-29 11:45:00,8.97,9.06,8.95,9.05,1583200.0,8.3628,8.4467,8.3442,8.4374,1583200.0
2011-09-29 11:50:00,9.05,9.08,9.01,9.02,1260000.0,8.4374,8.4654,8.4001,8.4094,1260000.0
2011-09-29 11:55:00,9.02,9.05,8.97,8.99,903600.0,8.4094,8.4374,8.3628,8.3815,903600.0
2011-09-29 12:00:00,8.99,9.09,8.99,9.05,868800.0,8.3815,8.4747,8.3815,8.4374,868800.0
2011-09-29 12:05:00,9.03,9.04,8.97,8.98,553600.0,8.4188,8.4281,8.3628,8.3721,553600.0
2011-09-29 12:10:00,8.98,9.02,8.95,8.95,663600.0,8.3721,8.4094,8.3442,8.3442,663600.0
2011-09-29 12:15:00,8.96,8.97,8.92,8.95,525200.0,8.3535,8.3628,8.3162,8.3442,525200.0
2011-09-29 12:20:00,8.94,8.99,8.92,8.99,508800.0,8.3349,8.3815,8.3162,8.3815,508800.0
2011-09-29 12:25:00,8.99,9.02,8.96,8.98,646400.0,8.3815,8.4094,8.3535,8.3721,646400.0
2011-09-29 12:30:00,8.97,8.97,8.85,8.87,812800.0,8.3628,8.3628,8.2509,8.2696,812800.0
2011-09-29 12:35:00,8.86,8.88,8.81,8.85,780400.0,8.2603,8.2789,8.2137,8.2509,780400.0
2011-09-29 12:40:00,8.85,8.86,8.78,8.79,538800.0,8.2509,8.2603,8.1857,8.195,538800.0
2011-09-29 12:45:00,8.78,8.86,8.77,8.84,756000.0,8.1857,8.2603,8.1764,8.2416,756000.0
2011-09-29 12:50:00,8.84,8.92,8.81,8.9,741600.0,8.2416,8.3162,8.2137,8.2976,741600.0
2011-09-29 12:55:00,8.9,8.9,8.83,8.83,616400.0,8.2976,8.2976,8.2323,8.2323,616400.0
2011-09-29 13:00:00,8.83,8.86,8.81,8.85,570000.0,8.2323,8.2603,8.2137,8.2509,570000.0
2011-09-29 13:05:00,8.85,8.93,8.84,8.88,734800.0,8.2509,8.3255,8.2416,8.2789,734800.0
2011-09-29 13:10:00,8.88,8.93,8.86,8.87,642000.0,8.2789,8.3255,8.2603,8.2696,642000.0
2011-09-29 13:15:00,8.87,8.92,8.85,8.87,293200.0,8.2696,8.3162,8.2509,8.2696,293200.0
2011-09-29 13:20:00,8.87,8.87,8.83,8.85,287600.0,8.2696,8.2696,8.2323,8.2509,287600.0
2011-09-29 13:25:00,8.84,8.89,8.74,8.74,864800.0,8.2416,8.2882,8.1484,8.1484,864800.0
2011-09-29 13:30:00,8.74,8.76,8.65,8.66,1465600.0,8.1484,8.167,8.0645,8.0738,1465600.0
2011-09-29 13:35:00,8.66,8.69,8.54,8.54,1755200.0,8.0738,8.1018,7.9619,7.9619,1755200.0
2011-09-29 13:40:00,8.54,8.59,8.47,8.48,2419600.0,7.9619,8.0085,7.8967,7.906,2419600.0
2011-09-29 13:45:00,8.48,8.54,8.44,8.54,1470800.0,7.906,7.9619,7.8687,7.9619,1470800.0
2011-09-29 13:50:00,8.54,8.57,8.51,8.56,1044400.0,7.9619,7.9899,7.934,7.9806,1044400.0
2011-09-29 13:55:00,8.56,8.63,8.53,8.58,1266400.0,7.9806,8.0458,7.9526,7.9992,1266400.0
2011-09-29 14:00:00,8.58,8.61,8.42,8.42,2003200.0,7.9992,8.0272,7.85,7.85,2003200.0
2011-09-29 14:05:00,8.42,8.45,8.36,8.42,2145200.0,7.85,7.878,7.7941,7.85,2145200.0
2011-09-29 14:10:00,8.42,8.42,8.31,8.33,1554000.0,7.85,7.85,7.7475,7.7661,1554000.0
2011-09-29 14:15:00,8.33,8.43,8.31,8.42,1506000.0,7.7661,7.8594,7.7475,7.85,1506000.0
2011-09-29 14:20:00,8.42,8.47,8.38,8.46,1197200.0,7.85,7.8967,7.8128,7.8873,1197200.0
2011-09-29 14:25:00,8.46,8.58,8.45,8.54,2148400.0,7.8873,7.9992,7.878,7.9619,2148400.0
2011-09-29 14:30:00,8.53,8.54,8.42,8.49,1587200.0,7.9526,7.9619,7.85,7.9153,1587200.0
2011-09-29 14:35:00,8.49,8.62,8.48,8.57,1277200.0,7.9153,8.0365,7.906,7.9899,1277200.0
2011-09-29 14:40:00,8.57,8.61,8.42,8.43,1404800.0,7.9899,8.0272,7.85,7.8594,1404800.0
2011-09-29 14:45:00,8.42,8.49,8.37,8.41,1313200.0,7.85,7.9153,7.8034,7.8407,1313200.0
2011-09-29 14:50:00,8.41,8.5,8.37,8.47,1219600.0,7.8407,7.9246,7.8034,7.8967,1219600.0
2011-09-29 14:55:00,8.49,8.56,8.46,8.55,1262400.0,7.9153,7.9806,7.8873,7.9712,1262400.0
2011-09-29 15:00:00,8.55,8.59,8.34,8.34,1946000.0,7.9712,8.0085,7.7755,7.7755,1946000.0
2011-09-29 15:05:00,8.34,8.46,8.34,8.45,1122800.0,7.7755,7.8873,7.7755,7.878,1122800.0
2011-09-29 15:10:00,8.44,8.5,8.4,8.41,1358800.0,7.8687,7.9246,7.8314,7.8407,1358800.0
2011-09-29 15:15:00,8.41,8.55,8.4,8.44,1448400.0,7.8407,7.9712,7.8314,7.8687,1448400.0
2011-09-29 15:20:00,8.43,8.57,8.41,8.54,1212400.0,7.8594,7.9899,7.8407,7.9619,1212400.0
2011-09-29 15:25:00,8.54,8.64,8.53,8.58,2097600.0,7.9619,8.0552,7.9526,7.9992,2097600.0
2011-09-29 15:30:00,8.59,8.74,8.56,8.68,3580000.0,8.0085,8.1484,7.9806,8.0925,3580000.0
2011-09-29 15:35:00,8.68,8.85,8.68,8.83,2530800.0,8.0925,8.2509,8.0925,8.2323,2530800.0
2011-09-29 15:40:00,8.83,8.84,8.73,8.8,2298000.0,8.2323,8.2416,8.1391,8.2043,2298000.0
2011-09-29 15:45:00,8.81,8.9,8.79,8.79,2058400.0,8.2137,8.2976,8.195,8.195,2058400.0
2011-09-29 15:50:00,8.79,8.93,8.79,8.84,2280000.0,8.195,8.3255,8.195,8.2416,2280000.0
2011-09-29 15:55:00,8.84,9.09,8.84,9.09,3454800.0,8.2416,8.4747,8.2416,8.4747,3454800.0
2011-09-30 09:30:00,8.61,8.67,8.56,8.6,2112000.0,8.0272,8.0831,7.9806,8.0179,2112000.0
2011-09-30 09:35:00,8.6,8.72,8.6,8.65,2271600.0,8.0179,8.1297,8.0179,8.0645,2271600.0
2011-09-30 09:40:00,8.65,8.87,8.63,8.82,3286400.0,8.0645,8.2696,8.0458,8.223,3286400.0
2011-09-30 09:45:00,8.81,8.89,8.63,8.72,3672800.0,8.2137,8.2882,8.0458,8.1297,3672800.0
2011-09-30 09:50:00,8.72,8.81,8.65,8.81,2449600.0,8.1297,8.2137,8.0645,8.2137,2449600.0
2011-09-30 09:55:00,8.8,8.82,8.63,8.64,3159200.0,8.2043,8.223,8.0458,8.0552,3159200.0
2011-09-30 10:00:00,8.64,8.77,8.62,8.69,2208800.0,8.0552,8.1764,8.0365,8.1018,2208800.0
2011-09-30 10:05:00,8.69,8.84,8.67,8.75,2029200.0,8.1018,8.2416,8.0831,8.1577,2029200.0
2011-09-30 10:10:00,8.76,8.81,8.68,8.71,1630400.0,8.167,8.2137,8.0925,8.1204,1630400.0
2011-09-30 10:15:00,8.72,8.88,8.72,8.87,2057600.0,8.1297,8.2789,8.1297,8.2696,2057600.0
2011-09-30 10:20:00,8.87,8.96,8.85,8.91,2700800.0,8.2696,8.3535,8.2509,8.3069,2700800.0
2011-09-30 10:25:00,8.91,8.94,8.81,8.84,1687200.0,8.3069,8.3349,8.2137,8.2416,1687200.0
2011-09-30 10:30:00,8.84,8.85,8.76,8.81,1478000.0,8.2416,8.2509,8.167,8.2137,1478000.0
2011-09-30 10:35:00,8.81,8.86,8.71,8.75,1685200.0,8.2137,8.2603,8.1204,8.1577,1685200.0
2011-09-30 10:40:00,8.75,8.78,8.71,8.74,862800.0,8.1577,8.1857,8.1204,8.1484,862800.0
2011-09-30 10:45:00,8.74,8.76,8.68,8.7,1353600.0,8.1484,8.167,8.0925,8.1111,1353600.0
2011-09-30 10:50:00,8.7,8.78,8.68,8.72,987600.0,8.1111,8.1857,8.0925,8.1297,987600.0
2011-09-30 10:55:00,8.72,8.81,8.66,8.68,1409200.0,8.1297,8.2137,8.0738,8.0925,1409200.0
2011-09-30 11:00:00,8.68,8.74,8.67,8.72,737600.0,8.0925,8.1484,8.0831,8.1297,737600.0
2011-09-30 11:05:00,8.71,8.8,8.68,8.79,1090400.0,8.1204,8.2043,8.0925,8.195,1090400.0
2011-09-30 11:10:00,8.79,8.88,8.77,8.87,1299200.0,8.195,8.2789,8.1764,8.2696,1299200.0
2011-09-30 11:15:00,8.87,8.91,8.84,8.86,1339600.0,8.2696,8.3069,8.2416,8.2603,1339600.0
2011-09-30 11:20:00,8.87,8.97,8.87,8.94,1872800.0,8.2696,8.3628,8.2696,8.3349,1872800.0
2011-09-30 11:25:00,8.94,8.94,8.88,8.9,850000.0,8.3349,8.3349,8.2789,8.2976,850000.0
2011-09-30 11:30:00,8.9,8.97,8.89,8.97,930800.0,8.2976,8.3628,8.2882,8.3628,930800.0
2011-09-30 11:35:00,8.96,9.02,8.95,8.96,1808400.0,8.3535,8.4094,8.3442,8.3535,1808400.0
2011-09-30 11:40:00,8.96,9.01,8.92,8.97,1482400.0,8.3535,8.4001,8.3162,8.3628,1482400.0
2011-09-30 11:45:00,8.97,8.99,8.9,8.94,718400.0,8.3628,8.3815,8.2976,8.3349,718400.0
2011-09-30 11:50:00,8.94,8.97,8.85,8.87,1378800.0,8.3349,8.3628,8.2509,8.2696,1378800.0
2011-09-30 11:55:00,8.87,8.9,8.84,8.87,730800.0,8.2696,8.2976,8.2416,8.2696,730800.0
2011-09-30 12:00:00,8.88,8.93,8.86,8.9,758400.0,8.2789,8.3255,8.2603,8.2976,758400.0
2011-09-30 12:05:00,8.92,8.92,8.82,8.83,1020800.0,8.3162,8.3162,8.223,8.2323,1020800.0
2011-09-30 12:10:00,8.82,8.83,8.76,8.8,1262800.0,8.223,8.2323,8.167,8.2043,1262800.0
2011-09-30 12:15:00,8.8,8.81,8.74,8.78,1075200.0,8.2043,8.2137,8.1484,8.1857,1075200.0
2011-09-30 12:20:00,8.78,8.82,8.77,8.8,574400.0,8.1857,8.223,8.1764,8.2043,574400.0
2011-09-30 12:25:00,8.8,8.82,8.76,8.81,807600.0,8.2043,8.223,8.167,8.2137,807600.0
2011-09-30 12:30:00,8.8,8.81,8.75,8.77,732000.0,8.2043,8.2137,8.1577,8.1764,732000.0
2011-09-30 12:35:00,8.77,8.81,8.71,8.81,1269200.0,8.1764,8.2137,8.1204,8.2137,1269200.0
2011-09-30 12:40:00,8.81,8.84,8.77,8.84,513200.0,8.2137,8.2416,8.1764,8.2416,513200.0
2011-09-30 12:45:00,8.83,8.86,8.8,8.83,815200.0,8.2323,8.2603,8.2043,8.2323,815200.0
2011-09-30 12:50:00,8.83,8.85,8.81,8.81,351600.0,8.2323,8.2509,8.2137,8.2137,351600.0
2011-09-30 12:55:00,8.81,8.81,8.74,8.76,737600.0,8.2137,8.2137,8.1484,8.167,737600.0
2011-09-30 13:00:00,8.75,8.75,8.68,8.71,1005600.0,8.1577,8.1577,8.0925,8.1204,1005600.0
2011-09-30 13:05:00,8.71,8.76,8.7,8.73,627600.0,8.1204,8.167,8.1111,8.1391,627600.0
2011-09-30 13:10:00,8.73,8.81,8.73,8.8,640000.0,8.1391,8.2137,8.1391,8.2043,640000.0
2011-09-30 13:15:00,8.79,8.81,8.74,8.79,564400.0,8.195,8.2137,8.1484,8.195,564400.0
2011-09-30 13:20:00,8.79,8.79,8.72,8.74,592800.0,8.195,8.195,8.1297,8.1484,592800.0
2011-09-30 13:25:00,8.74,8.77,8.73,8.74,505200.0,8.1484,8.1764,8.1391,8.1484,505200.0
2011-09-30 13:30:00,8.74,8.85,8.74,8.84,881600.0,8.1484,8.2509,8.1484,8.2416,881600.0
2011-09-30 13:35:00,8.84,8.85,8.81,8.82,808800.0,8.2416,8.2509,8.2137,8.223,808800.0
2011-09-30 13:40:00,8.82,8.83,8.71,8.74,938800.0,8.223,8.2323,8.1204,8.1484,938800.0
2011-09-30 13:45:00,8.74,8.8,8.72,8.77,706400.0,8.1484,8.2043,8.1297,8.1764,706400.0
2011-09-30 13:50:00,8.78,8.78,8.72,8.73,652800.0,8.1857,8.1857,8.1297,8.1391,652800.0
2011-09-30 13:55:00,8.73,8.75,8.71,8.72,448000.0,8.1391,8.1577,8.1204,8.1297,448000.0
2011-09-30 14:00:00,8.72,8.76,8.7,8.73,767600.0,8.1297,8.167,8.1111,8.1391,767600.0
2011-09-30 14:05:00,8.73,8.74,8.63,8.63,2076400.0,8.1391,8.1484,8.0458,8.0458,2076400.0
2011-09-30 14:10:00,8.63,8.63,8.58,8.61,1501600.0,8.0458,8.0458,7.9992,8.0272,1501600.0
2011-09-30 14:15:00,8.61,8.67,8.6,8.62,979600.0,8.0272,8.0831,8.0179,8.0365,979600.0
2011-09-30 14:20:00,8.62,8.62,8.55,8.55,1500000.0,8.0365,8.0365,7.9712,7.9712,1500000.0
2011-09-30 14:25:00,8.55,8.56,8.48,8.56,2756000.0,7.9712,7.9806,7.906,7.9806,2756000.0
2011-09-30 14:30:00,8.56,8.61,8.53,8.58,1464000.0,7.9806,8.0272,7.9526,7.9992,1464000.0
2011-09-30 14:35:00,8.58,8.62,8.53,8.61,1250400.0,7.9992,8.0365,7.9526,8.0272,1250400.0
2011-09-30 14:40:00,8.61,8.68,8.61,8.65,1284000.0,8.0272,8.0925,8.0272,8.0645,1284000.0
2011-09-30 14:45:00,8.64,8.65,8.58,8.62,1000400.0,8.0552,8.0645,7.9992,8.0365,1000400.0
2011-09-30 14:50:00,8.62,8.62,8.52,8.61,1662800.0,8.0365,8.0365,7.9433,8.0272,1662800.0
2011-09-30 14:55:00,8.6,8.69,8.58,8.63,1788000.0,8.0179,8.1018,7.9992,8.0458,1788000.0
2011-09-30 15:00:00,8.63,8.63,8.53,8.57,1166400.0,8.0458,8.0458,7.9526,7.9899,1166400.0
2011-09-30 15:05:00,8.57,8.71,8.55,8.68,2358400.0,7.9899,8.1204,7.9712,8.0925,2358400.0
2011-09-30 15:10:00,8.68,8.68,8.6,8.62,972000.0,8.0925,8.0925,8.0179,8.0365,972000.0
2011-09-30 15:15:00,8.62,8.64,8.57,8.61,1121200.0,8.0365,8.0552,7.9899,8.0272,1121200.0
2011-09-30 15:20:00,8.6,8.64,8.57,8.57,802800.0,8.0179,8.0552,7.9899,7.9899,802800.0
2011-09-30 15:25:00,8.59,8.61,8.53,8.54,1339600.0,8.0085,8.0272,7.9526,7.9619,1339600.0
2011-09-30 15:30:00,8.54,8.58,8.49,8.53,1868000.0,7.9619,7.9992,7.9153,7.9526,1868000.0
2011-09-30 15:35:00,8.52,8.53,8.42,8.45,2991200.0,7.9433,7.9526,7.85,7.878,2991200.0
2011-09-30 15:40:00,8.45,8.58,8.44,8.56,2825600.0,7.878,7.9992,7.8687,7.9806,2825600.0
2011-09-30 15:45:00,8.56,8.56,8.4,8.41,2008000.0,7.9806,7.9806,7.8314,7.8407,2008000.0
2011-09-30 15:50:00,8.41,8.43,8.35,8.37,4170000.0,7.8407,7.8594,7.7848,7.8034,4170000.0
2011-09-30 15:55:00,8.37,8.38,8.25,8.27,4466000.0,7.8034,7.8128,7.6916,7.7102,4466000.0
2011-10-03 09:30:00,8.08,8.17,7.98,8.0,3424400.0,7.5331,7.617,7.4398,7.4585,3424400.0
2011-10-03 09:35:00,8.0,8.13,7.95,8.13,4258400.0,7.4585,7.5797,7.4119,7.5797,4258400.0
2011-10-03 09:40:00,8.13,8.29,8.13,8.25,4330000.0,7.5797,7.7288,7.5797,7.6916,4330000.0
2011-10-03 09:45:00,8.25,8.32,8.13,8.16,2338000.0,7.6916,7.7568,7.5797,7.6076,2338000.0
2011-10-03 09:50:00,8.17,8.18,7.99,8.03,2069200.0,7.617,7.6263,7.4492,7.4864,2069200.0
2011-10-03 09:55:00,8.03,8.09,7.99,8.04,1388000.0,7.4864,7.5424,7.4492,7.4958,1388000.0
2011-10-03 10:00:00,8.03,8.36,8.02,8.17,7192800.0,7.4864,7.7941,7.4771,7.617,7192800.0
2011-10-03 10:05:00,8.17,8.46,8.13,8.43,4768000.0,7.617,7.8873,7.5797,7.8594,4768000.0
2011-10-03 10:10:00,8.44,8.51,8.38,8.44,4340400.0,7.8687,7.934,7.8128,7.8687,4340400.0
2011-10-03 10:15:00,8.44,8.44,8.28,8.29,2790000.0,7.8687,7.8687,7.7195,7.7288,2790000.0
2011-10-03 10:20:00,8.3,8.33,8.18,8.2,3301200.0,7.7382,7.7661,7.6263,7.6449,3301200.0
2011-10-03 10:25:00,8.19,8.29,8.15,8.22,2712400.0,7.6356,7.7288,7.5983,7.6636,2712400.0
2011-10-03 10:30:00,8.23,8.27,8.09,8.1,2289600.0,7.6729,7.7102,7.5424,7.5517,2289600.0
2011-10-03 10:35:00,8.1,8.13,8.06,8.1,2475200.0,7.5517,7.5797,7.5144,7.5517,2475200.0
2011-10-03 10:40:00,8.1,8.18,8.01,8.18,2254000.0,7.5517,7.6263,7.4678,7.6263,2254000.0
2011-10-03 10:45:00,8.18,8.23,8.11,8.17,1962000.0,7.6263,7.6729,7.561,7.617,1962000.0
2011-10-03 10:50:00,8.17,8.21,8.06,8.17,2398400.0,7.617,7.6543,7.5144,7.617,2398400.0
2011-10-03 10:55:00,8.18,8.22,8.15,8.16,1885600.0,7.6263,7.6636,7.5983,7.6076,1885600.0
2011-10-03 11:00:00,8.16,8.18,8.08,8.11,1719600.0,7.6076,7.6263,7.5331,7.561,1719600.0
2011-10-03 11:05:00,8.11,8.22,8.06,8.21,1562000.0,7.561,7.6636,7.5144,7.6543,1562000.0
2011-10-03 11:10:00,8.21,8.26,8.16,8.18,1863600.0,7.6543,7.7009,7.6076,7.6263,1863600.0
2011-10-03 11:15:00,8.17,8.28,8.17,8.28,1925200.0,7.617,7.7195,7.617,7.7195,1925200.0
2011-10-03 11:20:00,8.27,8.31,8.2,8.22,1624000.0,7.7102,7.7475,7.6449,7.6636,1624000.0
2011-10-03 11:25:00,8.22,8.27,8.16,8.22,1454400.0,7.6636,7.7102,7.6076,7.6636,1454400.0
2011-10-03 11:30:00,8.22,8.3,8.19,8.27,1947600.0,7.6636,7.7382,7.6356,7.7102,1947600.0
2011-10-03 11:35:00,8.27,8.28,8.2,8.23,1396800.0,7.7102,7.7195,7.6449,7.6729,1396800.0
2011-10-03 11:40:00,8.23,8.24,8.1,8.13,1578400.0,7.6729,7.6822,7.5517,7.5797,1578400.0
2011-10-03 11:45:00,8.13,8.17,8.11,8.14,1014800.0,7.5797,7.617,7.561,7.589,1014800.0
2011-10-03 11:50:00,8.13,8.29,8.13,8.22,1449600.0,7.5797,7.7288,7.5797,7.6636,1449600.0
2011-10-03 11:55:00,8.22,8.25,8.19,8.21,1602800.0,7.6636,7.6916,7.6356,7.6543,1602800.0
2011-10-03 12:00:00,8.21,8.22,8.11,8.11,885200.0,7.6543,7.6636,7.561,7.561,885200.0
2011-10-03 12:05:00,8.12,8.16,8.08,8.09,1135200.0,7.5704,7.6076,7.5331,7.5424,1135200.0
2011-10-03 12:10:00,8.09,8.09,7.95,7.95,2605200.0,7.5424,7.5424,7.4119,7.4119,2605200.0
2011-10-03 12:15:00,7.95,8.0,7.95,7.98,1472400.0,7.4119,7.4585,7.4119,7.4398,1472400.0
2011-10-03 12:20:00,7.97,8.01,7.93,8.0,1848800.0,7.4305,7.4678,7.3932,7.4585,1848800.0
2011-10-03 12:25:00,7.99,8.03,7.95,7.95,1508400.0,7.4492,7.4864,7.4119,7.4119,1508400.0
2011-10-03 12:30:00,7.95,7.96,7.86,7.87,2891200.0,7.4119,7.4212,7.328,7.3373,2891200.0
2011-10-03 12:35:00,7.87,7.89,7.81,7.87,2052000.0,7.3373,7.3559,7.2813,7.3373,2052000.0
2011-10-03 12:40:00,7.87,7.91,7.87,7.9,1687200.0,7.3373,7.3746,7.3373,7.3652,1687200.0
2011-10-03 12:45:00,7.9,7.91,7.81,7.81,1590000.0,7.3652,7.3746,7.2813,7.2813,1590000.0
2011-10-03 12:50:00,7.81,7.83,7.7,7.7,2734400.0,7.2813,7.3,7.1788,7.1788,2734400.0
2011-10-03 12:55:00,7.71,7.71,7.65,7.66,2198800.0,7.1881,7.1881,7.1322,7.1415,2198800.0
2011-10-03 13:00:00,7.66,7.66,7.52,7.53,3134800.0,7.1415,7.1415,7.011,7.0203,3134800.0
2011-10-03 13:05:00,7.53,7.57,7.5,7.57,3624400.0,7.0203,7.0576,6.9923,7.0576,3624400.0
2011-10-03 13:10:00,7.57,7.64,7.54,7.54,3344800.0,7.0576,7.1228,7.0296,7.0296,3344800.0
2011-10-03 13:15:00,7.54,7.54,7.4,7.48,3545600.0,7.0296,7.0296,6.8991,6.9737,3545600.0
2011-10-03 13:20:00,7.48,7.5,7.43,7.48,1973600.0,6.9737,6.9923,6.9271,6.9737,1973600.0
2011-10-03 13:25:00,7.48,7.49,7.42,7.49,1508400.0,6.9737,6.983,6.9177,6.983,1508400.0
2011-10-03 13:30:00,7.49,7.51,7.38,7.38,2336000.0,6.983,7.0016,6.8804,6.8804,2336000.0
2011-10-03 13:35:00,7.38,7.4,7.23,7.26,3256000.0,6.8804,6.8991,6.7406,6.7686,3256000.0
2011-10-03 13:40:00,7.26,7.4,7.26,7.39,2622000.0,6.7686,6.8991,6.7686,6.8898,2622000.0
2011-10-03 13:45:00,7.39,7.4,7.33,7.35,1402400.0,6.8898,6.8991,6.8338,6.8525,1402400.0
2011-10-03 13:50:00,7.35,7.39,7.23,7.29,1861200.0,6.8525,6.8898,6.7406,6.7965,1861200.0
2011-10-03 13:55:00,7.29,7.38,7.28,7.37,1847600.0,6.7965,6.8804,6.7872,6.8711,1847600.0
2011-10-03 14:00:00,7.37,7.39,7.31,7.36,2233600.0,6.8711,6.8898,6.8152,6.8618,2233600.0
2011-10-03 14:05:00,7.36,7.49,7.36,7.47,3902000.0,6.8618,6.983,6.8618,6.9644,3902000.0
2011-10-03 14:10:00,7.47,7.5,7.41,7.44,3374800.0,6.9644,6.9923,6.9084,6.9364,3374800.0
2011-10-03 14:15:00,7.44,7.45,7.34,7.34,2638800.0,6.9364,6.9457,6.8432,6.8432,2638800.0
2011-10-03 14:20:00,7.34,7.39,7.29,7.32,1827200.0,6.8432,6.8898,6.7965,6.8245,1827200.0
2011-10-03 14:25:00,7.32,7.36,7.25,7.28,1762000.0,6.8245,6.8618,6.7592,6.7872,1762000.0
2011-10-03 14:30:00,7.28,7.33,7.21,7.26,3308400.0,6.7872,6.8338,6.722,6.7686,3308400.0
2011-10-03 14:35:00,7.27,7.3,7.22,7.24,1148000.0,6.7779,6.8059,6.7313,6.7499,1148000.0
2011-10-03 14:40:00,7.24,7.28,7.2,7.25,1618000.0,6.7499,6.7872,6.7126,6.7592,1618000.0
2011-10-03 14:45:00,7.25,7.25,7.13,7.2,3172800.0,6.7592,6.7592,6.6474,6.7126,3172800.0
2011-10-03 14:50:00,7.2,7.28,7.18,7.19,1759600.0,6.7126,6.7872,6.694,6.7033,1759600.0
2011-10-03 14:55:00,7.19,7.26,7.15,7.25,1831200.0,6.7033,6.7686,6.666,6.7592,1831200.0
2011-10-03 15:00:00,7.25,7.31,7.2,7.28,2562400.0,6.7592,6.8152,6.7126,6.7872,2562400.0
2011-10-03 15:05:00,7.27,7.35,7.25,7.25,3290000.0,6.7779,6.8525,6.7592,6.7592,3290000.0
2011-10-03 15:10:00,7.25,7.29,7.19,7.19,2000000.0,6.7592,6.7965,6.7033,6.7033,2000000.0
2011-10-03 15:15:00,7.19,7.24,7.16,7.21,1625200.0,6.7033,6.7499,6.6753,6.722,1625200.0
2011-10-03 15:20:00,7.21,7.23,7.11,7.11,1831200.0,6.722,6.7406,6.6287,6.6287,1831200.0
2011-10-03 15:25:00,7.11,7.16,7.08,7.12,1959600.0,6.6287,6.6753,6.6008,6.638,1959600.0
2011-10-03 15:30:00,7.12,7.14,7.07,7.11,1984000.0,6.638,6.6567,6.5914,6.6287,1984000.0
2011-10-03 15:35:00,7.11,7.23,7.08,7.2,3724800.0,6.6287,6.7406,6.6008,6.7126,3724800.0
2011-10-03 15:40:00,7.2,7.22,7.13,7.16,2312800.0,6.7126,6.7313,6.6474,6.6753,2312800.0
2011-10-03 15:45:00,7.17,7.32,7.13,7.28,3114800.0,6.6847,6.8245,6.6474,6.7872,3114800.0
2011-10-03 15:50:00,7.28,7.29,7.1,7.1,3439600.0,6.7872,6.7965,6.6194,6.6194,3439600.0
2011-10-03 15:55:00,7.1,7.15,6.94,6.98,4256800.0,6.6194,6.666,6.4702,6.5075,4256800.0
2011-10-04 09:30:00,6.75,6.83,6.75,6.76,5016400.0,6.2931,6.3677,6.2931,6.3024,5016400.0
2011-10-04 09:35:00,6.76,6.94,6.75,6.88,5035600.0,6.3024,6.4702,6.2931,6.4143,5035600.0
2011-10-04 09:40:00,6.88,6.97,6.8,6.8,3070000.0,6.4143,6.4982,6.3397,6.3397,3070000.0
2011-10-04 09:45:00,6.8,6.88,6.79,6.82,2690000.0,6.3397,6.4143,6.3304,6.3584,2690000.0
2011-10-04 09:50:00,6.82,6.83,6.74,6.75,3162000.0,6.3584,6.3677,6.2838,6.2931,3162000.0
2011-10-04 09:55:00,6.75,6.83,6.67,6.83,4821200.0,6.2931,6.3677,6.2185,6.3677,4821200.0
2011-10-04 10:00:00,6.82,6.92,6.72,6.74,4612000.0,6.3584,6.4516,6.2651,6.2838,4612000.0
2011-10-04 10:05:00,6.74,6.93,6.69,6.87,4561200.0,6.2838,6.4609,6.2372,6.405,4561200.0
2011-10-04 10:10:00,6.87,6.97,6.85,6.9,3170000.0,6.405,6.4982,6.3863,6.4329,3170000.0
2011-10-04 10:15:00,6.9,7.1,6.89,7.03,5130000.0,6.4329,6.6194,6.4236,6.5541,5130000.0
2011-10-04 10:20:00,7.03,7.04,6.91,6.91,2719200.0,6.5541,6.5635,6.4423,6.4423,2719200.0
2011-10-04 10:25:00,6.92,6.95,6.85,6.93,3077600.0,6.4516,6.4796,6.3863,6.4609,3077600.0
2011-10-04 10:30:00,6.93,7.03,6.89,6.91,3711600.0,6.4609,6.5541,6.4236,6.4423,3711600.0
2011-10-04 10:35:00,6.91,7.01,6.86,7.01,2070400.0,6.4423,6.5355,6.3956,6.5355,2070400.0
2011-10-04 10:40:00,7.01,7.12,7.0,7.12,4325600.0,6.5355,6.638,6.5262,6.638,4325600.0
2011-10-04 10:45:00,7.12,7.18,7.04,7.16,3032000.0,6.638,6.694,6.5635,6.6753,3032000.0
2011-10-04 10:50:00,7.16,7.18,7.06,7.11,2085600.0,6.6753,6.694,6.5821,6.6287,2085600.0
2011-10-04 10:55:00,7.11,7.16,7.08,7.12,2794400.0,6.6287,6.6753,6.6008,6.638,2794400.0
2011-10-04 11:00:00,7.12,7.13,7.05,7.12,2168400.0,6.638,6.6474,6.5728,6.638,2168400.0
2011-10-04 11:05:00,7.12,7.27,7.09,7.24,3730800.0,6.638,6.7779,6.6101,6.7499,3730800.0
2011-10-04 11:10:00,7.25,7.36,7.23,7.31,4370400.0,6.7592,6.8618,6.7406,6.8152,4370400.0
2011-10-04 11:15:00,7.31,7.31,7.21,7.21,2510400.0,6.8152,6.8152,6.722,6.722,2510400.0
2011-10-04 11:20:00,7.22,7.28,7.19,7.19,2489200.0,6.7313,6.7872,6.7033,6.7033,2489200.0
2011-10-04 11:25:00,7.19,7.23,7.16,7.22,2180400.0,6.7033,6.7406,6.6753,6.7313,2180400.0
2011-10-04 11:30:00,7.23,7.23,7.12,7.14,1981600.0,6.7406,6.7406,6.638,6.6567,1981600.0
2011-10-04 11:35:00,7.14,7.15,7.05,7.07,1715200.0,6.6567,6.666,6.5728,6.5914,1715200.0
2011-10-04 11:40:00,7.07,7.13,7.05,7.13,1862400.0,6.5914,6.6474,6.5728,6.6474,1862400.0
2011-10-04 11:45:00,7.13,7.13,7.04,7.12,1417600.0,6.6474,6.6474,6.5635,6.638,1417600.0
2011-10-04 11:50:00,7.12,7.22,7.12,7.19,2861200.0,6.638,6.7313,6.638,6.7033,2861200.0
2011-10-04 11:55:00,7.19,7.22,7.12,7.19,1569600.0,6.7033,6.7313,6.638,6.7033,1569600.0
2011-10-04 12:00:00,7.2,7.41,7.2,7.4,4104400.0,6.7126,6.9084,6.7126,6.8991,4104400.0
2011-10-04 12:05:00,7.4,7.5,7.4,7.48,4722400.0,6.8991,6.9923,6.8991,6.9737,4722400.0
2011-10-04 12:10:00,7.48,7.5,7.41,7.5,2848400.0,6.9737,6.9923,6.9084,6.9923,2848400.0
2011-10-04 12:15:00,7.5,7.52,7.38,7.43,2832400.0,6.9923,7.011,6.8804,6.9271,2832400.0
2011-10-04 12:20:00,7.43,7.51,7.43,7.49,1509600.0,6.9271,7.0016,6.9271,6.983,1509600.0
2011-10-04 12:25:00,7.49,7.49,7.36,7.36,1253200.0,6.983,6.983,6.8618,6.8618,1253200.0
2011-10-04 12:30:00,7.36,7.38,7.31,7.36,1976400.0,6.8618,6.8804,6.8152,6.8618,1976400.0
2011-10-04 12:35:00,7.36,7.45,7.34,7.41,2375600.0,6.8618,6.9457,6.8432,6.9084,2375600.0
2011-10-04 12:40:00,7.41,7.48,7.41,7.47,1300000.0,6.9084,6.9737,6.9084,6.9644,1300000.0
2011-10-04 12:45:00,7.47,7.5,7.43,7.45,1744400.0,6.9644,6.9923,6.9271,6.9457,1744400.0
2011-10-04 12:50:00,7.45,7.48,7.41,7.47,1017200.0,6.9457,6.9737,6.9084,6.9644,1017200.0
2011-10-04 12:55:00,7.47,7.47,7.37,7.39,1310800.0,6.9644,6.9644,6.8711,6.8898,1310800.0
2011-10-04 13:00:00,7.39,7.43,7.35,7.36,1663600.0,6.8898,6.9271,6.8525,6.8618,1663600.0
2011-10-04 13:05:00,7.36,7.44,7.29,7.4,2050800.0,6.8618,6.9364,6.7965,6.8991,2050800.0
2011-10-04 13:10:00,7.4,7.4,7.26,7.3,1824000.0,6.8991,6.8991,6.7686,6.8059,1824000.0
2011-10-04 13:15:00,7.3,7.4,7.3,7.32,1382800.0,6.8059,6.8991,6.8059,6.8245,1382800.0
2011-10-04 13:20:00,7.32,7.35,7.27,7.35,1429600.0,6.8245,6.8525,6.7779,6.8525,1429600.0
2011-10-04 13:25:00,7.35,7.35,7.26,7.3,1528800.0,6.8525,6.8525,6.7686,6.8059,1528800.0
2011-10-04 13:30:00,7.3,7.37,7.29,7.34,1028000.0,6.8059,6.8711,6.7965,6.8432,1028000.0
2011-10-04 13:35:00,7.34,7.36,7.24,7.24,1783200.0,6.8432,6.8618,6.7499,6.7499,1783200.0
2011-10-04 13:40:00,7.25,7.25,7.14,7.18,2233600.0,6.7592,6.7592,6.6567,6.694,2233600.0
2011-10-04 13:45:00,7.18,7.29,7.18,7.29,1489200.0,6.694,6.7965,6.694,6.7965,1489200.0
2011-10-04 13:50:00,7.29,7.33,7.24,7.26,1459600.0,6.7965,6.8338,6.7499,6.7686,1459600.0
2011-10-04 13:55:00,7.25,7.28,7.18,7.2,1222400.0,6.7592,6.7872,6.694,6.7126,1222400.0
2011-10-04 14:00:00,7.19,7.3,7.19,7.24,1107600.0,6.7033,6.8059,6.7033,6.7499,1107600.0
2011-10-04 14:05:00,7.24,7.27,7.13,7.13,1901600.0,6.7499,6.7779,6.6474,6.6474,1901600.0
2011-10-04 14:10:00,7.13,7.14,7.08,7.11,2335200.0,6.6474,6.6567,6.6008,6.6287,2335200.0
2011-10-04 14:15:00,7.1,7.12,7.07,7.08,1525200.0,6.6194,6.638,6.5914,6.6008,1525200.0
2011-10-04 14:20:00,7.08,7.08,7.0,7.06,2710000.0,6.6008,6.6008,6.5262,6.5821,2710000.0
2011-10-04 14:25:00,7.06,7.14,7.06,7.13,1299200.0,6.5821,6.6567,6.5821,6.6474,1299200.0
2011-10-04 14:30:00,7.13,7.24,7.13,7.23,1589200.0,6.6474,6.7499,6.6474,6.7406,1589200.0
2011-10-04 14:35:00,7.22,7.28,7.14,7.17,2096800.0,6.7313,6.7872,6.6567,6.6847,2096800.0
2011-10-04 14:40:00,7.17,7.18,7.04,7.09,2326800.0,6.6847,6.694,6.5635,6.6101,2326800.0
2011-10-04 14:45:00,7.09,7.13,7.04,7.11,1156400.0,6.6101,6.6474,6.5635,6.6287,1156400.0
2011-10-04 14:50:00,7.11,7.11,6.96,6.96,1799600.0,6.6287,6.6287,6.4889,6.4889,1799600.0
2011-10-04 14:55:00,6.97,7.04,6.96,6.96,2022800.0,6.4982,6.5635,6.4889,6.4889,2022800.0
2011-10-04 15:00:00,6.96,7.07,6.96,6.99,2148400.0,6.4889,6.5914,6.4889,6.5168,2148400.0
2011-10-04 15:05:00,6.99,7.02,6.88,6.88,2078400.0,6.5168,6.5448,6.4143,6.4143,2078400.0
2011-10-04 15:10:00,6.88,6.93,6.85,6.91,2438800.0,6.4143,6.4609,6.3863,6.4423,2438800.0
2011-10-04 15:15:00,6.91,7.0,6.85,6.98,2050000.0,6.4423,6.5262,6.3863,6.5075,2050000.0
2011-10-04 15:20:00,6.98,7.11,6.96,7.07,2708400.0,6.5075,6.6287,6.4889,6.5914,2708400.0
2011-10-04 15:25:00,7.07,7.29,7.07,7.25,3882400.0,6.5914,6.7965,6.5914,6.7592,3882400.0
2011-10-04 15:30:00,7.25,7.42,7.25,7.32,4400000.0,6.7592,6.9177,6.7592,6.8245,4400000.0
2011-10-04 15:35:00,7.32,7.49,7.28,7.44,3721200.0,6.8245,6.983,6.7872,6.9364,3721200.0
2011-10-04 15:40:00,7.44,7.63,7.36,7.61,5734400.0,6.9364,7.1135,6.8618,7.0949,5734400.0
2011-10-04 15:45:00,7.59,7.75,7.53,7.72,6137600.0,7.0762,7.2254,7.0203,7.1974,6137600.0
2011-10-04 15:50:00,7.72,7.84,7.68,7.82,5868400.0,7.1974,7.3093,7.1601,7.2907,5868400.0
2011-10-04 15:55:00,7.82,8.3,7.82,8.25,9051600.0,7.2907,7.7382,7.2907,7.6916,9051600.0
2011-10-05 09:30:00,8.25,8.3,8.03,8.07,5816800.0,7.6916,7.7382,7.4864,7.5237,5816800.0
2011-10-05 09:35:00,8.06,8.12,7.97,8.11,3692800.0,7.5144,7.5704,7.4305,7.561,3692800.0
2011-10-05 09:40:00,8.11,8.21,8.06,8.13,4614000.0,7.561,7.6543,7.5144,7.5797,4614000.0
2011-10-05 09:45:00,8.13,8.14,8.01,8.11,2980800.0,7.5797,7.589,7.4678,7.561,2980800.0
2011-10-05 09:50:00,8.11,8.17,7.94,8.02,3231600.0,7.561,7.617,7.4025,7.4771,3231600.0
2011-10-05 09:55:00,8.02,8.08,8.0,8.06,2259600.0,7.4771,7.5331,7.4585,7.5144,2259600.0
2011-10-05 10:00:00,8.04,8.33,8.02,8.32,6097200.0,7.4958,7.7661,7.4771,7.7568,6097200.0
2011-10-05 10:05:00,8.32,8.41,8.3,8.3,6332400.0,7.7568,7.8407,7.7382,7.7382,6332400.0
2011-10-05 10:10:00,8.31,8.35,8.24,8.34,3468000.0,7.7475,7.7848,7.6822,7.7755,3468000.0
2011-10-05 10:15:00,8.35,8.4,8.3,8.33,3577200.0,7.7848,7.8314,7.7382,7.7661,3577200.0
2011-10-05 10:20:00,8.33,8.5,8.31,8.45,5302000.0,7.7661,7.9246,7.7475,7.878,5302000.0
2011-10-05 10:25:00,8.45,8.45,8.34,8.36,3754000.0,7.878,7.878,7.7755,7.7941,3754000.0
2011-10-05 10:30:00,8.36,8.44,8.36,8.43,3114800.0,7.7941,7.8687,7.7941,7.8594,3114800.0
2011-10-05 10:35:00,8.43,8.49,8.42,8.43,2557600.0,7.8594,7.9153,7.85,7.8594,2557600.0
2011-10-05 10:40:00,8.44,8.52,8.4,8.48,3276400.0,7.8687,7.9433,7.8314,7.906,3276400.0
2011-10-05 10:45:00,8.48,8.52,8.39,8.5,2721600.0,7.906,7.9433,7.8221,7.9246,2721600.0
2011-10-05 10:50:00,8.5,8.52,8.42,8.49,2603200.0,7.9246,7.9433,7.85,7.9153,2603200.0
2011-10-05 10:55:00,8.49,8.57,8.45,8.55,3001200.0,7.9153,7.9899,7.878,7.9712,3001200.0
2011-10-05 11:00:00,8.55,8.56,8.5,8.52,1768400.0,7.9712,7.9806,7.9246,7.9433,1768400.0
2011-10-05 11:05:00,8.51,8.54,8.43,8.45,2448400.0,7.934,7.9619,7.8594,7.878,2448400.0
2011-10-05 11:10:00,8.45,8.48,8.39,8.39,1586800.0,7.878,7.906,7.8221,7.8221,1586800.0
2011-10-05 11:15:00,8.39,8.4,8.31,8.35,2680000.0,7.8221,7.8314,7.7475,7.7848,2680000.0
2011-10-05 11:20:00,8.36,8.4,8.32,8.39,1683600.0,7.7941,7.8314,7.7568,7.8221,1683600.0
2011-10-05 11:25:00,8.39,8.45,8.35,8.35,1575200.0,7.8221,7.878,7.7848,7.7848,1575200.0
2011-10-05 11:30:00,8.35,8.43,8.35,8.38,1305200.0,7.7848,7.8594,7.7848,7.8128,1305200.0
2011-10-05 11:35:00,8.38,8.47,8.38,8.44,2143600.0,7.8128,7.8967,7.8128,7.8687,2143600.0
2011-10-05 11:40:00,8.43,8.44,8.37,8.4,1604000.0,7.8594,7.8687,7.8034,7.8314,1604000.0
2011-10-05 11:45:00,8.4,8.46,8.36,8.45,1770000.0,7.8314,7.8873,7.7941,7.878,1770000.0
2011-10-05 11:50:00,8.45,8.49,8.42,8.48,1826400.0,7.878,7.9153,7.85,7.906,1826400.0
2011-10-05 11:55:00,8.48,8.51,8.43,8.44,1762800.0,7.906,7.934,7.8594,7.8687,1762800.0
2011-10-05 12:00:00,8.45,8.5,8.41,8.42,1174800.0,7.878,7.9246,7.8407,7.85,1174800.0
2011-10-05 12:05:00,8.42,8.46,8.39,8.4,1178000.0,7.85,7.8873,7.8221,7.8314,1178000.0
2011-10-05 12:10:00,8.4,8.46,8.39,8.45,1026000.0,7.8314,7.8873,7.8221,7.878,1026000.0
2011-10-05 12:15:00,8.45,8.46,8.29,8.3,2682000.0,7.878,7.8873,7.7288,7.7382,2682000.0
2011-10-05 12:20:00,8.3,8.34,8.26,8.32,1650800.0,7.7382,7.7755,7.7009,7.7568,1650800.0
2011-10-05 12:25:00,8.32,8.32,8.18,8.19,2444400.0,7.7568,7.7568,7.6263,7.6356,2444400.0
2011-10-05 12:30:00,8.19,8.22,8.15,8.22,1805200.0,7.6356,7.6636,7.5983,7.6636,1805200.0
2011-10-05 12:35:00,8.22,8.22,8.16,8.16,1182000.0,7.6636,7.6636,7.6076,7.6076,1182000.0
2011-10-05 12:40:00,8.16,8.22,8.14,8.18,1761600.0,7.6076,7.6636,7.589,7.6263,1761600.0
2011-10-05 12:45:00,8.18,8.22,8.12,8.21,1987200.0,7.6263,7.6636,7.5704,7.6543,1987200.0
2011-10-05 12:50:00,8.21,8.26,8.2,8.24,1797600.0,7.6543,7.7009,7.6449,7.6822,1797600.0
2011-10-05 12:55:00,8.24,8.26,8.17,8.23,1348000.0,7.6822,7.7009,7.617,7.6729,1348000.0
2011-10-05 13:00:00,8.24,8.32,8.24,8.3,2005200.0,7.6822,7.7568,7.6822,7.7382,2005200.0
2011-10-05 13:05:00,8.3,8.38,8.3,8.35,1929600.0,7.7382,7.8128,7.7382,7.7848,1929600.0
2011-10-05 13:10:00,8.35,8.35,8.19,8.22,1922400.0,7.7848,7.7848,7.6356,7.6636,1922400.0
2011-10-05 13:15:00,8.22,8.36,8.22,8.3,1717600.0,7.6636,7.7941,7.6636,7.7382,1717600.0
2011-10-05 13:20:00,8.3,8.36,8.27,8.31,1460800.0,7.7382,7.7941,7.7102,7.7475,1460800.0
2011-10-05 13:25:00,8.31,8.38,8.29,8.34,1112000.0,7.7475,7.8128,7.7288,7.7755,1112000.0
2011-10-05 13:30:00,8.34,8.38,8.33,8.37,1401200.0,7.7755,7.8128,7.7661,7.8034,1401200.0
2011-10-05 13:35:00,8.36,8.37,8.27,8.29,1232000.0,7.7941,7.8034,7.7102,7.7288,1232000.0
2011-10-05 13:40:00,8.29,8.37,8.29,8.36,1218000.0,7.7288,7.8034,7.7288,7.7941,1218000.0
2011-10-05 13:45:00,8.37,8.44,8.37,8.41,2194400.0,7.8034,7.8687,7.8034,7.8407,2194400.0
2011-10-05 13:50:00,8.41,8.48,8.41,8.47,2554400.0,7.8407,7.906,7.8407,7.8967,2554400.0
2011-10-05 13:55:00,8.47,8.49,8.44,8.45,1836000.0,7.8967,7.9153,7.8687,7.878,1836000.0
2011-10-05 14:00:00,8.46,8.5,8.37,8.38,1909200.0,7.8873,7.9246,7.8034,7.8128,1909200.0
2011-10-05 14:05:00,8.38,8.4,8.31,8.34,1732000.0,7.8128,7.8314,7.7475,7.7755,1732000.0
2011-10-05 14:10:00,8.34,8.39,8.31,8.39,1298400.0,7.7755,7.8221,7.7475,7.8221,1298400.0
2011-10-05 14:15:00,8.39,8.45,8.38,8.44,1124800.0,7.8221,7.878,7.8128,7.8687,1124800.0
2011-10-05 14:20:00,8.44,8.46,8.38,8.43,1221200.0,7.8687,7.8873,7.8128,7.8594,1221200.0
2011-10-05 14:25:00,8.44,8.46,8.4,8.42,1183200.0,7.8687,7.8873,7.8314,7.85,1183200.0
2011-10-05 14:30:00,8.42,8.44,8.27,8.3,1825600.0,7.85,7.8687,7.7102,7.7382,1825600.0
2011-10-05 14:35:00,8.3,8.31,8.19,8.26,1930800.0,7.7382,7.7475,7.6356,7.7009,1930800.0
2011-10-05 14:40:00,8.25,8.33,8.25,8.32,1370800.0,7.6916,7.7661,7.6916,7.7568,1370800.0
2011-10-05 14:45:00,8.32,8.45,8.3,8.44,2210400.0,7.7568,7.878,7.7382,7.8687,2210400.0
2011-10-05 14:50:00,8.44,8.48,8.4,8.45,2227200.0,7.8687,7.906,7.8314,7.878,2227200.0
2011-10-05 14:55:00,8.45,8.49,8.4,8.43,1605200.0,7.878,7.9153,7.8314,7.8594,1605200.0
2011-10-05 15:00:00,8.43,8.44,8.33,8.36,2242800.0,7.8594,7.8687,7.7661,7.7941,2242800.0
2011-10-05 15:05:00,8.36,8.46,8.33,8.4,2212400.0,7.7941,7.8873,7.7661,7.8314,2212400.0
2011-10-05 15:10:00,8.38,8.47,8.35,8.47,1951600.0,7.8128,7.8967,7.7848,7.8967,1951600.0
2011-10-05 15:15:00,8.47,8.56,8.44,8.53,3642800.0,7.8967,7.9806,7.8687,7.9526,3642800.0
2011-10-05 15:20:00,8.53,8.56,8.39,8.42,3314400.0,7.9526,7.9806,7.8221,7.85,3314400.0
2011-10-05 15:25:00,8.41,8.52,8.4,8.47,2131600.0,7.8407,7.9433,7.8314,7.8967,2131600.0
2011-10-05 15:30:00,8.48,8.63,8.48,8.61,3796800.0,7.906,8.0458,7.906,8.0272,3796800.0
2011-10-05 15:35:00,8.61,8.78,8.6,8.76,4976800.0,8.0272,8.1857,8.0179,8.167,4976800.0
2011-10-05 15:40:00,8.76,8.77,8.66,8.73,4455600.0,8.167,8.1764,8.0738,8.1391,4455600.0
2011-10-05 15:45:00,8.74,8.76,8.51,8.54,5053600.0,8.1484,8.167,7.934,7.9619,5053600.0
2011-10-05 15:50:00,8.54,8.67,8.54,8.6,4430800.0,7.9619,8.0831,7.9619,8.0179,4430800.0
2011-10-05 15:55:00,8.6,8.64,8.58,8.62,4051600.0,8.0179,8.0552,7.9992,8.0365,4051600.0
2011-10-06 09:30:00,8.55,8.66,8.51,8.66,3142400.0,7.9712,8.0738,7.934,8.0738,3142400.0
2011-10-06 09:35:00,8.66,8.72,8.59,8.67,3592000.0,8.0738,8.1297,8.0085,8.0831,3592000.0
2011-10-06 09:40:00,8.67,8.74,8.6,8.63,3494400.0,8.0831,8.1484,8.0179,8.0458,3494400.0
2011-10-06 09:45:00,8.62,8.68,8.49,8.52,3153600.0,8.0365,8.0925,7.9153,7.9433,3153600.0
2011-10-06 09:50:00,8.52,8.54,8.44,8.51,4200800.0,7.9433,7.9619,7.8687,7.934,4200800.0
2011-10-06 09:55:00,8.51,8.53,8.4,8.51,3654000.0,7.934,7.9526,7.8314,7.934,3654000.0
2011-10-06 10:00:00,8.5,8.55,8.4,8.53,3472400.0,7.9246,7.9712,7.8314,7.9526,3472400.0
2011-10-06 10:05:00,8.53,8.67,8.5,8.66,3746400.0,7.9526,8.0831,7.9246,8.0738,3746400.0
2011-10-06 10:10:00,8.66,8.74,8.65,8.72,3732800.0,8.0738,8.1484,8.0645,8.1297,3732800.0
2011-10-06 10:15:00,8.72,8.73,8.64,8.69,2582400.0,8.1297,8.1391,8.0552,8.1018,2582400.0
2011-10-06 10:20:00,8.69,8.73,8.66,8.71,2878000.0,8.1018,8.1391,8.0738,8.1204,2878000.0
2011-10-06 10:25:00,8.71,8.74,8.64,8.7,2264400.0,8.1204,8.1484,8.0552,8.1111,2264400.0
2011-10-06 10:30:00,8.7,8.84,8.69,8.83,4358000.0,8.1111,8.2416,8.1018,8.2323,4358000.0
2011-10-06 10:35:00,8.84,8.88,8.79,8.81,3625600.0,8.2416,8.2789,8.195,8.2137,3625600.0
2011-10-06 10:40:00,8.82,8.83,8.76,8.82,1938400.0,8.223,8.2323,8.167,8.223,1938400.0
2011-10-06 10:45:00,8.82,8.84,8.74,8.75,1751600.0,8.223,8.2416,8.1484,8.1577,1751600.0
2011-10-06 10:50:00,8.75,8.83,8.73,8.82,1504000.0,8.1577,8.2323,8.1391,8.223,1504000.0
2011-10-06 10:55:00,8.82,8.86,8.77,8.79,1359200.0,8.223,8.2603,8.1764,8.195,1359200.0
2011-10-06 11:00:00,8.8,8.85,8.76,8.83,1696800.0,8.2043,8.2509,8.167,8.2323,1696800.0
2011-10-06 11:05:00,8.82,8.86,8.78,8.86,1584800.0,8.223,8.2603,8.1857,8.2603,1584800.0
2011-10-06 11:10:00,8.86,8.94,8.84,8.93,2684400.0,8.2603,8.3349,8.2416,8.3255,2684400.0
2011-10-06 11:15:00,8.94,8.97,8.84,8.85,2143600.0,8.3349,8.3628,8.2416,8.2509,2143600.0
2011-10-06 11:20:00,8.85,8.86,8.79,8.83,1569600.0,8.2509,8.2603,8.195,8.2323,1569600.0
2011-10-06 11:25:00,8.83,8.93,8.82,8.93,1785600.0,8.2323,8.3255,8.223,8.3255,1785600.0
2011-10-06 11:30:00,8.93,8.97,8.92,8.97,1996000.0,8.3255,8.3628,8.3162,8.3628,1996000.0
2011-10-06 11:35:00,8.97,9.03,8.92,9.02,2756000.0,8.3628,8.4188,8.3162,8.4094,2756000.0
2011-10-06 11:40:00,9.02,9.03,8.97,9.01,2041200.0,8.4094,8.4188,8.3628,8.4001,2041200.0
2011-10-06 11:45:00,9.01,9.03,8.93,8.94,2127200.0,8.4001,8.4188,8.3255,8.3349,2127200.0
2011-10-06 11:50:00,8.95,8.98,8.92,8.94,1726800.0,8.3442,8.3721,8.3162,8.3349,1726800.0
2011-10-06 11:55:00,8.94,8.99,8.91,8.97,1291600.0,8.3349,8.3815,8.3069,8.3628,1291600.0
2011-10-06 12:00:00,8.97,9.0,8.93,8.97,1403200.0,8.3628,8.3908,8.3255,8.3628,1403200.0
2011-10-06 12:05:00,8.97,9.0,8.94,8.96,1104400.0,8.3628,8.3908,8.3349,8.3535,1104400.0
2011-10-06 12:10:00,8.97,9.06,8.96,9.05,1880400.0,8.3628,8.4467,8.3535,8.4374,1880400.0
2011-10-06 12:15:00,9.05,9.09,8.97,9.05,2793600.0,8.4374,8.4747,8.3628,8.4374,2793600.0
2011-10-06 12:20:00,9.05,9.12,9.05,9.11,1481600.0,8.4374,8.5027,8.4374,8.4933,1481600.0
2011-10-06 12:25:00,9.12,9.12,9.05,9.07,1316400.0,8.5027,8.5027,8.4374,8.4561,1316400.0
2011-10-06 12:30:00,9.07,9.11,9.04,9.06,1206800.0,8.4561,8.4933,8.4281,8.4467,1206800.0
2011-10-06 12:35:00,9.06,9.12,9.03,9.1,1776800.0,8.4467,8.5027,8.4188,8.484,1776800.0
2011-10-06 12:40:00,9.1,9.11,9.02,9.03,1328000.0,8.484,8.4933,8.4094,8.4188,1328000.0
2011-10-06 12:45:00,9.03,9.06,8.99,9.06,1802000.0,8.4188,8.4467,8.3815,8.4467,1802000.0
2011-10-06 12:50:00,9.06,9.07,9.01,9.02,1352000.0,8.4467,8.4561,8.4001,8.4094,1352000.0
2011-10-06 12:55:00,9.02,9.06,9.01,9.03,1052000.0,8.4094,8.4467,8.4001,8.4188,1052000.0
2011-10-06 13:00:00,9.03,9.06,8.94,8.94,1998000.0,8.4188,8.4467,8.3349,8.3349,1998000.0
2011-10-06 13:05:00,8.95,9.04,8.9,8.99,2200000.0,8.3442,8.4281,8.2976,8.3815,2200000.0
2011-10-06 13:10:00,8.99,9.1,8.99,9.07,1276400.0,8.3815,8.484,8.3815,8.4561,1276400.0
2011-10-06 13:15:00,9.08,9.08,8.99,9.02,1166000.0,8.4654,8.4654,8.3815,8.4094,1166000.0
2011-10-06 13:20:00,9.03,9.08,8.99,9.07,1258800.0,8.4188,8.4654,8.3815,8.4561,1258800.0
2011-10-06 13:25:00,9.07,9.09,8.96,8.97,1355600.0,8.4561,8.4747,8.3535,8.3628,1355600.0
2011-10-06 13:30:00,8.97,9.04,8.95,9.01,1228000.0,8.3628,8.4281,8.3442,8.4001,1228000.0
2011-10-06 13:35:00,9.01,9.02,8.91,8.91,1332000.0,8.4001,8.4094,8.3069,8.3069,1332000.0
2011-10-06 13:40:00,8.91,8.97,8.83,8.86,3113200.0,8.3069,8.3628,8.2323,8.2603,3113200.0
2011-10-06 13:45:00,8.85,8.96,8.84,8.93,1630400.0,8.2509,8.3535,8.2416,8.3255,1630400.0
2011-10-06 13:50:00,8.93,9.0,8.93,8.97,1124400.0,8.3255,8.3908,8.3255,8.3628,1124400.0
2011-10-06 13:55:00,8.97,8.99,8.88,8.94,1186400.0,8.3628,8.3815,8.2789,8.3349,1186400.0
2011-10-06 14:00:00,8.94,8.97,8.86,8.96,1742400.0,8.3349,8.3628,8.2603,8.3535,1742400.0
2011-10-06 14:05:00,8.97,9.01,8.96,9.01,1548400.0,8.3628,8.4001,8.3535,8.4001,1548400.0
2011-10-06 14:10:00,9.01,9.05,8.99,9.04,1658400.0,8.4001,8.4374,8.3815,8.4281,1658400.0
2011-10-06 14:15:00,9.04,9.08,9.01,9.08,1501600.0,8.4281,8.4654,8.4001,8.4654,1501600.0
2011-10-06 14:20:00,9.08,9.11,9.04,9.06,1953600.0,8.4654,8.4933,8.4281,8.4467,1953600.0
2011-10-06 14:25:00,9.06,9.08,9.01,9.03,918800.0,8.4467,8.4654,8.4001,8.4188,918800.0
2011-10-06 14:30:00,9.04,9.08,8.98,8.98,1678000.0,8.4281,8.4654,8.3721,8.3721,1678000.0
2011-10-06 14:35:00,8.98,9.01,8.95,8.97,1226000.0,8.3721,8.4001,8.3442,8.3628,1226000.0
2011-10-06 14:40:00,8.96,9.02,8.94,9.01,1020400.0,8.3535,8.4094,8.3349,8.4001,1020400.0
2011-10-06 14:45:00,9.01,9.03,8.96,8.97,1486800.0,8.4001,8.4188,8.3535,8.3628,1486800.0
2011-10-06 14:50:00,8.97,9.03,8.91,9.02,1888800.0,8.3628,8.4188,8.3069,8.4094,1888800.0
2011-10-06 14:55:00,9.01,9.03,8.98,9.01,1444400.0,8.4001,8.4188,8.3721,8.4001,1444400.0
2011-10-06 15:00:00,9.01,9.03,8.96,8.99,1230000.0,8.4001,8.4188,8.3535,8.3815,1230000.0
2011-10-06 15:05:00,9.0,9.04,8.99,9.04,2068000.0,8.3908,8.4281,8.3815,8.4281,2068000.0
2011-10-06 15:10:00,9.04,9.07,8.94,8.94,2645200.0,8.4281,8.4561,8.3349,8.3349,2645200.0
2011-10-06 15:15:00,8.94,8.96,8.87,8.87,1974000.0,8.3349,8.3535,8.2696,8.2696,1974000.0
2011-10-06 15:20:00,8.88,8.92,8.86,8.87,2276400.0,8.2789,8.3162,8.2603,8.2696,2276400.0
2011-10-06 15:25:00,8.87,8.97,8.87,8.9,1906800.0,8.2696,8.3628,8.2696,8.2976,1906800.0
2011-10-06 15:30:00,8.89,9.04,8.88,8.95,2298000.0,8.2882,8.4281,8.2789,8.3442,2298000.0
2011-10-06 15:35:00,8.95,9.02,8.92,9.0,1440800.0,8.3442,8.4094,8.3162,8.3908,1440800.0
2011-10-06 15:40:00,9.0,9.12,8.98,9.1,3912800.0,8.3908,8.5027,8.3721,8.484,3912800.0
2011-10-06 15:45:00,9.1,9.12,9.07,9.12,2743600.0,8.484,8.5027,8.4561,8.5027,2743600.0
2011-10-06 15:50:00,9.12,9.2,9.12,9.17,4369200.0,8.5027,8.5773,8.5027,8.5493,4369200.0
2011-10-06 15:55:00,9.17,9.24,9.15,9.2,4253600.0,8.5493,8.6145,8.5306,8.5773,4253600.0
2011-10-07 09:30:00,9.28,9.3,9.13,9.14,3632400.0,8.6518,8.6705,8.512,8.5213,3632400.0
2011-10-07 09:35:00,9.13,9.19,9.03,9.03,2922400.0,8.512,8.5679,8.4188,8.4188,2922400.0
2011-10-07 09:40:00,9.03,9.09,8.94,9.07,3119600.0,8.4188,8.4747,8.3349,8.4561,3119600.0
2011-10-07 09:45:00,9.07,9.09,8.99,9.06,3044000.0,8.4561,8.4747,8.3815,8.4467,3044000.0
2011-10-07 09:50:00,9.06,9.13,8.97,9.1,3643200.0,8.4467,8.512,8.3628,8.484,3643200.0
2011-10-07 09:55:00,9.1,9.19,9.09,9.16,3114800.0,8.484,8.5679,8.4747,8.54,3114800.0
2011-10-07 10:00:00,9.16,9.2,9.03,9.16,3060800.0,8.54,8.5773,8.4188,8.54,3060800.0
2011-10-07 10:05:00,9.15,9.17,9.03,9.09,2939200.0,8.5306,8.5493,8.4188,8.4747,2939200.0
2011-10-07 10:10:00,9.09,9.19,9.05,9.19,2488000.0,8.4747,8.5679,8.4374,8.5679,2488000.0
2011-10-07 10:15:00,9.19,9.29,9.16,9.28,3287200.0,8.5679,8.6612,8.54,8.6518,3287200.0
2011-10-07 10:20:00,9.27,9.35,9.22,9.33,2888800.0,8.6425,8.7171,8.5959,8.6985,2888800.0
2011-10-07 10:25:00,9.33,9.36,9.23,9.26,2810400.0,8.6985,8.7264,8.6052,8.6332,2810400.0
2011-10-07 10:30:00,9.26,9.38,9.26,9.32,2476000.0,8.6332,8.7451,8.6332,8.6891,2476000.0
2011-10-07 10:35:00,9.32,9.32,9.22,9.23,1481600.0,8.6891,8.6891,8.5959,8.6052,1481600.0
2011-10-07 10:40:00,9.23,9.25,9.17,9.2,1936000.0,8.6052,8.6239,8.5493,8.5773,1936000.0
2011-10-07 10:45:00,9.2,9.22,9.09,9.13,1744000.0,8.5773,8.5959,8.4747,8.512,1744000.0
2011-10-07 10:50:00,9.13,9.21,9.13,9.13,2001200.0,8.512,8.5866,8.512,8.512,2001200.0
2011-10-07 10:55:00,9.13,9.14,9.06,9.06,2027200.0,8.512,8.5213,8.4467,8.4467,2027200.0
2011-10-07 11:00:00,9.06,9.08,9.0,9.02,2489600.0,8.4467,8.4654,8.3908,8.4094,2489600.0
2011-10-07 11:05:00,9.01,9.05,8.98,9.03,3333600.0,8.4001,8.4374,8.3721,8.4188,3333600.0
2011-10-07 11:10:00,9.02,9.05,8.84,8.86,3747600.0,8.4094,8.4374,8.2416,8.2603,3747600.0
2011-10-07 11:15:00,8.86,8.93,8.85,8.85,2891600.0,8.2603,8.3255,8.2509,8.2509,2891600.0
2011-10-07 11:20:00,8.86,8.88,8.72,8.87,4501200.0,8.2603,8.2789,8.1297,8.2696,4501200.0
2011-10-07 11:25:00,8.87,8.9,8.86,8.89,1980400.0,8.2696,8.2976,8.2603,8.2882,1980400.0
2011-10-07 11:30:00,8.89,8.92,8.82,8.85,2312000.0,8.2882,8.3162,8.223,8.2509,2312000.0
2011-10-07 11:35:00,8.85,8.86,8.74,8.76,1596400.0,8.2509,8.2603,8.1484,8.167,1596400.0
2011-10-07 11:40:00,8.76,8.91,8.76,8.85,1848400.0,8.167,8.3069,8.167,8.2509,1848400.0
2011-10-07 11:45:00,8.85,8.92,8.81,8.81,1381200.0,8.2509,8.3162,8.2137,8.2137,1381200.0
2011-10-07 11:50:00,8.81,8.9,8.81,8.9,1019600.0,8.2137,8.2976,8.2137,8.2976,1019600.0
2011-10-07 11:55:00,8.9,8.94,8.85,8.92,1725200.0,8.2976,8.3349,8.2509,8.3162,1725200.0
2011-10-07 12:00:00,8.94,8.95,8.71,8.86,3082000.0,8.3349,8.3442,8.1204,8.2603,3082000.0
2011-10-07 12:05:00,8.86,8.93,8.83,8.9,1840800.0,8.2603,8.3255,8.2323,8.2976,1840800.0
2011-10-07 12:10:00,8.9,8.93,8.73,8.82,1825600.0,8.2976,8.3255,8.1391,8.223,1825600.0
2011-10-07 12:15:00,8.82,8.86,8.51,8.53,4401200.0,8.223,8.2603,7.934,7.9526,4401200.0
2011-10-07 12:20:00,8.53,8.63,8.45,8.55,4586800.0,7.9526,8.0458,7.878,7.9712,4586800.0
2011-10-07 12:25:00,8.55,8.58,8.45,8.56,3226800.0,7.9712,7.9992,7.878,7.9806,3226800.0
2011-10-07 12:30:00,8.56,8.6,8.47,8.55,2240400.0,7.9806,8.0179,7.8967,7.9712,2240400.0
2011-10-07 12:35:00,8.56,8.64,8.52,8.54,1620400.0,7.9806,8.0552,7.9433,7.9619,1620400.0
2011-10-07 12:40:00,8.55,8.56,8.45,8.47,2229200.0,7.9712,7.9806,7.878,7.8967,2229200.0
2011-10-07 12:45:00,8.47,8.56,8.45,8.52,1484400.0,7.8967,7.9806,7.878,7.9433,1484400.0
2011-10-07 12:50:00,8.53,8.56,8.45,8.49,2123600.0,7.9526,7.9806,7.878,7.9153,2123600.0
2011-10-07 12:55:00,8.49,8.51,8.4,8.44,1852800.0,7.9153,7.934,7.8314,7.8687,1852800.0
2011-10-07 13:00:00,8.43,8.47,8.41,8.45,1603200.0,7.8594,7.8967,7.8407,7.878,1603200.0
2011-10-07 13:05:00,8.45,8.47,8.38,8.44,1523600.0,7.878,7.8967,7.8128,7.8687,1523600.0
2011-10-07 13:10:00,8.44,8.51,8.42,8.51,1668000.0,7.8687,7.934,7.85,7.934,1668000.0
2011-10-07 13:15:00,8.51,8.55,8.48,8.49,1565600.0,7.934,7.9712,7.906,7.9153,1565600.0
2011-10-07 13:20:00,8.49,8.53,8.47,8.53,1218800.0,7.9153,7.9526,7.8967,7.9526,1218800.0
2011-10-07 13:25:00,8.53,8.62,8.53,8.55,2480800.0,7.9526,8.0365,7.9526,7.9712,2480800.0
2011-10-07 13:30:00,8.55,8.55,8.49,8.5,1098000.0,7.9712,7.9712,7.9153,7.9246,1098000.0
2011-10-07 13:35:00,8.51,8.54,8.48,8.52,979600.0,7.934,7.9619,7.906,7.9433,979600.0
2011-10-07 13:40:00,8.52,8.53,8.43,8.43,1250800.0,7.9433,7.9526,7.8594,7.8594,1250800.0
2011-10-07 13:45:00,8.44,8.54,8.44,8.54,1430800.0,7.8687,7.9619,7.8687,7.9619,1430800.0
2011-10-07 13:50:00,8.54,8.55,8.5,8.52,738800.0,7.9619,7.9712,7.9246,7.9433,738800.0
2011-10-07 13:55:00,8.52,8.65,8.51,8.63,2665200.0,7.9433,8.0645,7.934,8.0458,2665200.0
2011-10-07 14:00:00,8.64,8.67,8.63,8.67,1491200.0,8.0552,8.0831,8.0458,8.0831,1491200.0
2011-10-07 14:05:00,8.67,8.71,8.64,8.67,1337600.0,8.0831,8.1204,8.0552,8.0831,1337600.0
2011-10-07 14:10:00,8.66,8.68,8.57,8.59,820800.0,8.0738,8.0925,7.9899,8.0085,820800.0
2011-10-07 14:15:00,8.59,8.67,8.57,8.63,1009600.0,8.0085,8.0831,7.9899,8.0458,1009600.0
2011-10-07 14:20:00,8.63,8.82,8.63,8.74,3639600.0,8.0458,8.223,8.0458,8.1484,3639600.0
2011-10-07 14:25:00,8.74,8.84,8.65,8.66,2387600.0,8.1484,8.2416,8.0645,8.0738,2387600.0
2011-10-07 14:30:00,8.67,8.73,8.67,8.7,1375600.0,8.0831,8.1391,8.0831,8.1111,1375600.0
2011-10-07 14:35:00,8.71,8.8,8.71,8.74,1545600.0,8.1204,8.2043,8.1204,8.1484,1545600.0
2011-10-07 14:40:00,8.74,8.74,8.58,8.61,1425600.0,8.1484,8.1484,7.9992,8.0272,1425600.0
2011-10-07 14:45:00,8.61,8.7,8.59,8.65,1166800.0,8.0272,8.1111,8.0085,8.0645,1166800.0
2011-10-07 14:50:00,8.66,8.71,8.63,8.66,1070000.0,8.0738,8.1204,8.0458,8.0738,1070000.0
2011-10-07 14:55:00,8.67,8.75,8.65,8.7,1292000.0,8.0831,8.1577,8.0645,8.1111,1292000.0
2011-10-07 15:00:00,8.7,8.71,8.63,8.64,988000.0,8.1111,8.1204,8.0458,8.0552,988000.0
2011-10-07 15:05:00,8.64,8.76,8.63,8.74,1164000.0,8.0552,8.167,8.0458,8.1484,1164000.0
2011-10-07 15:10:00,8.74,8.77,8.67,8.74,1193200.0,8.1484,8.1764,8.0831,8.1484,1193200.0
2011-10-07 15:15:00,8.74,8.9,8.74,8.85,4088000.0,8.1484,8.2976,8.1484,8.2509,4088000.0
2011-10-07 15:20:00,8.85,9.03,8.85,9.01,3690000.0,8.2509,8.4188,8.2509,8.4001,3690000.0
2011-10-07 15:25:00,9.02,9.04,8.94,9.03,3182400.0,8.4094,8.4281,8.3349,8.4188,3182400.0
2011-10-07 15:30:00,9.03,9.12,9.02,9.05,3148000.0,8.4188,8.5027,8.4094,8.4374,3148000.0
2011-10-07 15:35:00,9.05,9.09,8.9,8.9,2528000.0,8.4374,8.4747,8.2976,8.2976,2528000.0
2011-10-07 15:40:00,8.9,8.92,8.78,8.88,3654000.0,8.2976,8.3162,8.1857,8.2789,3654000.0
2011-10-07 15:45:00,8.88,8.9,8.8,8.81,1966000.0,8.2789,8.2976,8.2043,8.2137,1966000.0
2011-10-07 15:50:00,8.81,8.83,8.58,8.68,4673200.0,8.2137,8.2323,7.9992,8.0925,4673200.0
2011-10-07 15:55:00,8.67,8.71,8.47,8.47,4435600.0,8.0831,8.1204,7.8967,7.8967,4435600.0
2011-10-10 09:30:00,9.08,9.13,9.01,9.02,2326400.0,8.4654,8.512,8.4001,8.4094,2326400.0
2011-10-10 09:35:00,9.02,9.11,8.98,9.09,1836800.0,8.4094,8.4933,8.3721,8.4747,1836800.0
2011-10-10 09:40:00,9.09,9.15,9.04,9.05,1811600.0,8.4747,8.5306,8.4281,8.4374,1811600.0
2011-10-10 09:45:00,9.05,9.08,9.0,9.06,2236400.0,8.4374,8.4654,8.3908,8.4467,2236400.0
2011-10-10 09:50:00,9.06,9.13,9.05,9.11,1914400.0,8.4467,8.512,8.4374,8.4933,1914400.0
2011-10-10 09:55:00,9.11,9.21,9.11,9.2,2212400.0,8.4933,8.5866,8.4933,8.5773,2212400.0
2011-10-10 10:00:00,9.2,9.24,9.15,9.22,1723200.0,8.5773,8.6145,8.5306,8.5959,1723200.0
2011-10-10 10:05:00,9.22,9.24,9.18,9.2,1547200.0,8.5959,8.6145,8.5586,8.5773,1547200.0
2011-10-10 10:10:00,9.21,9.33,9.21,9.28,2983600.0,8.5866,8.6985,8.5866,8.6518,2983600.0
2011-10-10 10:15:00,9.28,9.33,9.26,9.32,1542400.0,8.6518,8.6985,8.6332,8.6891,1542400.0
2011-10-10 10:20:00,9.32,9.39,9.31,9.36,2489600.0,8.6891,8.7544,8.6798,8.7264,2489600.0
2011-10-10 10:25:00,9.36,9.38,9.31,9.33,1420800.0,8.7264,8.7451,8.6798,8.6985,1420800.0
2011-10-10 10:30:00,9.33,9.36,9.29,9.33,1371200.0,8.6985,8.7264,8.6612,8.6985,1371200.0
2011-10-10 10:35:00,9.33,9.4,9.33,9.33,1466000.0,8.6985,8.7637,8.6985,8.6985,1466000.0
2011-10-10 10:40:00,9.33,9.39,9.32,9.38,1680000.0,8.6985,8.7544,8.6891,8.7451,1680000.0
2011-10-10 10:45:00,9.38,9.48,9.38,9.41,2265600.0,8.7451,8.8383,8.7451,8.773,2265600.0
2011-10-10 10:50:00,9.41,9.43,9.38,9.4,1407200.0,8.773,8.7917,8.7451,8.7637,1407200.0
2011-10-10 10:55:00,9.39,9.4,9.36,9.38,874400.0,8.7544,8.7637,8.7264,8.7451,874400.0
2011-10-10 11:00:00,9.39,9.41,9.36,9.36,1301600.0,8.7544,8.773,8.7264,8.7264,1301600.0
2011-10-10 11:05:00,9.37,9.37,9.33,9.35,896400.0,8.7357,8.7357,8.6985,8.7171,896400.0
2011-10-10 11:10:00,9.35,9.37,9.32,9.37,982800.0,8.7171,8.7357,8.6891,8.7357,982800.0
2011-10-10 11:15:00,9.37,9.4,9.34,9.39,1139600.0,8.7357,8.7637,8.7078,8.7544,1139600.0
2011-10-10 11:20:00,9.39,9.4,9.32,9.33,816000.0,8.7544,8.7637,8.6891,8.6985,816000.0
2011-10-10 11:25:00,9.34,9.38,9.32,9.38,869200.0,8.7078,8.7451,8.6891,8.7451,869200.0
2011-10-10 11:30:00,9.38,9.4,9.36,9.38,1167600.0,8.7451,8.7637,8.7264,8.7451,1167600.0
2011-10-10 11:35:00,9.38,9.42,9.38,9.42,783200.0,8.7451,8.7824,8.7451,8.7824,783200.0
2011-10-10 11:40:00,9.42,9.45,9.41,9.44,747600.0,8.7824,8.8103,8.773,8.801,747600.0
2011-10-10 11:45:00,9.45,9.46,9.4,9.4,1017600.0,8.8103,8.8197,8.7637,8.7637,1017600.0
2011-10-10 11:50:00,9.4,9.43,9.39,9.4,524000.0,8.7637,8.7917,8.7544,8.7637,524000.0
2011-10-10 11:55:00,9.4,9.46,9.4,9.45,582000.0,8.7637,8.8197,8.7637,8.8103,582000.0
2011-10-10 12:00:00,9.46,9.47,9.44,9.46,572800.0,8.8197,8.829,8.801,8.8197,572800.0
2011-10-10 12:05:00,9.46,9.51,9.41,9.45,2019200.0,8.8197,8.8663,8.773,8.8103,2019200.0
2011-10-10 12:10:00,9.44,9.48,9.44,9.47,670000.0,8.801,8.8383,8.801,8.829,670000.0
2011-10-10 12:15:00,9.47,9.48,9.45,9.45,377200.0,8.829,8.8383,8.8103,8.8103,377200.0
2011-10-10 12:20:00,9.45,9.47,9.41,9.47,587200.0,8.8103,8.829,8.773,8.829,587200.0
2011-10-10 12:25:00,9.47,9.48,9.45,9.46,577200.0,8.829,8.8383,8.8103,8.8197,577200.0
2011-10-10 12:30:00,9.46,9.49,9.45,9.46,419600.0,8.8197,8.8476,8.8103,8.8197,419600.0
2011-10-10 12:35:00,9.46,9.48,9.44,9.45,606800.0,8.8197,8.8383,8.801,8.8103,606800.0
2011-10-10 12:40:00,9.44,9.49,9.44,9.45,438400.0,8.801,8.8476,8.801,8.8103,438400.0
2011-10-10 12:45:00,9.45,9.45,9.42,9.43,582400.0,8.8103,8.8103,8.7824,8.7917,582400.0
2011-10-10 12:50:00,9.43,9.43,9.36,9.37,1281200.0,8.7917,8.7917,8.7264,8.7357,1281200.0
2011-10-10 12:55:00,9.37,9.43,9.36,9.41,736400.0,8.7357,8.7917,8.7264,8.773,736400.0
2011-10-10 13:00:00,9.41,9.45,9.39,9.45,852000.0,8.773,8.8103,8.7544,8.8103,852000.0
2011-10-10 13:05:00,9.45,9.47,9.43,9.45,835600.0,8.8103,8.829,8.7917,8.8103,835600.0
2011-10-10 13:10:00,9.45,9.47,9.44,9.45,467600.0,8.8103,8.829,8.801,8.8103,467600.0
2011-10-10 13:15:00,9.45,9.46,9.43,9.46,446800.0,8.8103,8.8197,8.7917,8.8197,446800.0
2011-10-10 13:20:00,9.46,9.48,9.44,9.46,1162400.0,8.8197,8.8383,8.801,8.8197,1162400.0
2011-10-10 13:25:00,9.45,9.48,9.43,9.43,537600.0,8.8103,8.8383,8.7917,8.7917,537600.0
2011-10-10 13:30:00,9.44,9.45,9.4,9.43,617200.0,8.801,8.8103,8.7637,8.7917,617200.0
2011-10-10 13:35:00,9.42,9.45,9.42,9.43,676400.0,8.7824,8.8103,8.7824,8.7917,676400.0
2011-10-10 13:40:00,9.44,9.46,9.4,9.43,700800.0,8.801,8.8197,8.7637,8.7917,700800.0
2011-10-10 13:45:00,9.43,9.45,9.42,9.44,479600.0,8.7917,8.8103,8.7824,8.801,479600.0
2011-10-10 13:50:00,9.44,9.45,9.41,9.43,438800.0,8.801,8.8103,8.773,8.7917,438800.0
2011-10-10 13:55:00,9.43,9.5,9.42,9.47,1284800.0,8.7917,8.8569,8.7824,8.829,1284800.0
2011-10-10 14:00:00,9.47,9.49,9.45,9.47,847600.0,8.829,8.8476,8.8103,8.829,847600.0
2011-10-10 14:05:00,9.47,9.47,9.38,9.39,1272000.0,8.829,8.829,8.7451,8.7544,1272000.0
2011-10-10 14:10:00,9.39,9.45,9.38,9.44,570400.0,8.7544,8.8103,8.7451,8.801,570400.0
2011-10-10 14:15:00,9.45,9.45,9.42,9.43,553600.0,8.8103,8.8103,8.7824,8.7917,553600.0
2011-10-10 14:20:00,9.43,9.47,9.42,9.46,629600.0,8.7917,8.829,8.7824,8.8197,629600.0
2011-10-10 14:25:00,9.46,9.47,9.42,9.44,664000.0,8.8197,8.829,8.7824,8.801,664000.0
2011-10-10 14:30:00,9.44,9.47,9.43,9.44,602400.0,8.801,8.829,8.7917,8.801,602400.0
2011-10-10 14:35:00,9.44,9.45,9.39,9.4,516800.0,8.801,8.8103,8.7544,8.7637,516800.0
2011-10-10 14:40:00,9.4,9.43,9.39,9.41,737600.0,8.7637,8.7917,8.7544,8.773,737600.0
2011-10-10 14:45:00,9.41,9.43,9.39,9.4,487600.0,8.773,8.7917,8.7544,8.7637,487600.0
2011-10-10 14:50:00,9.4,9.46,9.4,9.45,701200.0,8.7637,8.8197,8.7637,8.8103,701200.0
2011-10-10 14:55:00,9.45,9.46,9.42,9.42,906800.0,8.8103,8.8197,8.7824,8.7824,906800.0
2011-10-10 15:00:00,9.42,9.43,9.37,9.38,1252800.0,8.7824,8.7917,8.7357,8.7451,1252800.0
2011-10-10 15:05:00,9.38,9.38,9.26,9.28,1996800.0,8.7451,8.7451,8.6332,8.6518,1996800.0
2011-10-10 15:10:00,9.28,9.29,9.2,9.21,2438800.0,8.6518,8.6612,8.5773,8.5866,2438800.0
2011-10-10 15:15:00,9.21,9.27,9.2,9.25,2864400.0,8.5866,8.6425,8.5773,8.6239,2864400.0
2011-10-10 15:20:00,9.25,9.25,9.05,9.06,2316400.0,8.6239,8.6239,8.4374,8.4467,2316400.0
2011-10-10 15:25:00,9.06,9.2,9.04,9.15,2747200.0,8.4467,8.5773,8.4281,8.5306,2747200.0
2011-10-10 15:30:00,9.15,9.27,9.07,9.24,3457200.0,8.5306,8.6425,8.4561,8.6145,3457200.0
2011-10-10 15:35:00,9.25,9.27,9.16,9.25,2106800.0,8.6239,8.6425,8.54,8.6239,2106800.0
2011-10-10 15:40:00,9.26,9.39,9.19,9.39,3287200.0,8.6332,8.7544,8.5679,8.7544,3287200.0
2011-10-10 15:45:00,9.39,9.44,9.37,9.42,3550000.0,8.7544,8.801,8.7357,8.7824,3550000.0
2011-10-10 15:50:00,9.42,9.51,9.41,9.5,4656400.0,8.7824,8.8663,8.773,8.8569,4656400.0
2011-10-10 15:55:00,9.51,9.63,9.5,9.61,4755600.0,8.8663,8.9781,8.8569,8.9595,4755600.0
2011-10-11 09:30:00,9.35,9.4,9.27,9.34,2545200.0,8.7171,8.7637,8.6425,8.7078,2545200.0
2011-10-11 09:35:00,9.34,9.45,9.29,9.41,2122400.0,8.7078,8.8103,8.6612,8.773,2122400.0
2011-10-11 09:40:00,9.42,9.47,9.36,9.44,2119600.0,8.7824,8.829,8.7264,8.801,2119600.0
2011-10-11 09:45:00,9.44,9.55,9.38,9.55,3188800.0,8.801,8.9036,8.7451,8.9036,3188800.0
2011-10-11 09:50:00,9.55,9.55,9.48,9.5,2225600.0,8.9036,8.9036,8.8383,8.8569,2225600.0
2011-10-11 09:55:00,9.5,9.51,9.45,9.48,1870000.0,8.8569,8.8663,8.8103,8.8383,1870000.0
2011-10-11 10:00:00,9.48,9.51,9.41,9.45,2114800.0,8.8383,8.8663,8.773,8.8103,2114800.0
2011-10-11 10:05:00,9.44,9.53,9.42,9.52,1604400.0,8.801,8.8849,8.7824,8.8756,1604400.0
2011-10-11 10:10:00,9.52,9.63,9.52,9.6,2258400.0,8.8756,8.9781,8.8756,8.9502,2258400.0
2011-10-11 10:15:00,9.6,9.66,9.55,9.61,1830400.0,8.9502,9.0061,8.9036,8.9595,1830400.0
2011-10-11 10:20:00,9.61,9.72,9.56,9.71,2471600.0,8.9595,9.0621,8.9129,9.0527,2471600.0
2011-10-11 10:25:00,9.7,9.74,9.65,9.73,1566000.0,9.0434,9.0807,8.9968,9.0714,1566000.0
2011-10-11 10:30:00,9.73,9.82,9.68,9.79,2605200.0,9.0714,9.1553,9.0248,9.1273,2605200.0
2011-10-11 10:35:00,9.79,9.81,9.72,9.76,1650400.0,9.1273,9.146,9.0621,9.0993,1650400.0
2011-10-11 10:40:00,9.76,9.8,9.69,9.79,1901200.0,9.0993,9.1366,9.0341,9.1273,1901200.0
2011-10-11 10:45:00,9.8,9.85,9.79,9.81,2224800.0,9.1366,9.1833,9.1273,9.146,2224800.0
2011-10-11 10:50:00,9.81,9.81,9.7,9.7,1686000.0,9.146,9.146,9.0434,9.0434,1686000.0
2011-10-11 10:55:00,9.71,9.72,9.66,9.72,2092400.0,9.0527,9.0621,9.0061,9.0621,2092400.0
2011-10-11 11:00:00,9.72,9.77,9.68,9.76,1412400.0,9.0621,9.1087,9.0248,9.0993,1412400.0
2011-10-11 11:05:00,9.75,9.75,9.62,9.66,1736800.0,9.09,9.09,8.9688,9.0061,1736800.0
2011-10-11 11:10:00,9.65,9.69,9.61,9.62,1190000.0,8.9968,9.0341,8.9595,8.9688,1190000.0
2011-10-11 11:15:00,9.62,9.62,9.55,9.57,1706000.0,8.9688,8.9688,8.9036,8.9222,1706000.0
2011-10-11 11:20:00,9.57,9.59,9.53,9.59,1277600.0,8.9222,8.9409,8.8849,8.9409,1277600.0
2011-10-11 11:25:00,9.59,9.62,9.56,9.58,1520400.0,8.9409,8.9688,8.9129,8.9315,1520400.0
2011-10-11 11:30:00,9.58,9.66,9.58,9.66,1259600.0,8.9315,9.0061,8.9315,9.0061,1259600.0
2011-10-11 11:35:00,9.65,9.67,9.63,9.65,757200.0,8.9968,9.0154,8.9781,8.9968,757200.0
2011-10-11 11:40:00,9.65,9.74,9.62,9.73,1485600.0,8.9968,9.0807,8.9688,9.0714,1485600.0
2011-10-11 11:45:00,9.73,9.76,9.7,9.7,1270800.0,9.0714,9.0993,9.0434,9.0434,1270800.0
2011-10-11 11:50:00,9.7,9.72,9.63,9.66,1253600.0,9.0434,9.0621,8.9781,9.0061,1253600.0
2011-10-11 11:55:00,9.65,9.73,9.65,9.69,798400.0,8.9968,9.0714,8.9968,9.0341,798400.0
2011-10-11 12:00:00,9.7,9.74,9.64,9.66,856000.0,9.0434,9.0807,8.9875,9.0061,856000.0
2011-10-11 12:05:00,9.65,9.72,9.64,9.7,504400.0,8.9968,9.0621,8.9875,9.0434,504400.0
2011-10-11 12:10:00,9.71,9.77,9.69,9.74,782800.0,9.0527,9.1087,9.0341,9.0807,782800.0
2011-10-11 12:15:00,9.74,9.76,9.69,9.7,985200.0,9.0807,9.0993,9.0341,9.0434,985200.0
2011-10-11 12:20:00,9.7,9.72,9.66,9.7,916000.0,9.0434,9.0621,9.0061,9.0434,916000.0
2011-10-11 12:25:00,9.7,9.72,9.68,9.7,550000.0,9.0434,9.0621,9.0248,9.0434,550000.0
2011-10-11 12:30:00,9.7,9.72,9.59,9.6,1136800.0,9.0434,9.0621,8.9409,8.9502,1136800.0
2011-10-11 12:35:00,9.6,9.65,9.54,9.55,829200.0,8.9502,8.9968,8.8942,8.9036,829200.0
2011-10-11 12:40:00,9.55,9.58,9.52,9.58,1215600.0,8.9036,8.9315,8.8756,8.9315,1215600.0
2011-10-11 12:45:00,9.58,9.61,9.5,9.51,1016000.0,8.9315,8.9595,8.8569,8.8663,1016000.0
2011-10-11 12:50:00,9.52,9.55,9.49,9.53,908800.0,8.8756,8.9036,8.8476,8.8849,908800.0
2011-10-11 12:55:00,9.53,9.61,9.53,9.61,1022400.0,8.8849,8.9595,8.8849,8.9595,1022400.0
2011-10-11 13:00:00,9.61,9.66,9.56,9.58,733200.0,8.9595,9.0061,8.9129,8.9315,733200.0
2011-10-11 13:05:00,9.58,9.61,9.52,9.58,706400.0,8.9315,8.9595,8.8756,8.9315,706400.0
2011-10-11 13:10:00,9.58,9.6,9.45,9.49,1390400.0,8.9315,8.9502,8.8103,8.8476,1390400.0
2011-10-11 13:15:00,9.49,9.61,9.49,9.59,1234400.0,8.8476,8.9595,8.8476,8.9409,1234400.0
2011-10-11 13:20:00,9.59,9.67,9.59,9.62,1138400.0,8.9409,9.0154,8.9409,8.9688,1138400.0
2011-10-11 13:25:00,9.63,9.7,9.6,9.68,1037600.0,8.9781,9.0434,8.9502,9.0248,1037600.0
2011-10-11 13:30:00,9.68,9.7,9.64,9.68,1066400.0,9.0248,9.0434,8.9875,9.0248,1066400.0
2011-10-11 13:35:00,9.67,9.71,9.64,9.65,940400.0,9.0154,9.0527,8.9875,8.9968,940400.0
2011-10-11 13:40:00,9.64,9.66,9.59,9.62,588800.0,8.9875,9.0061,8.9409,8.9688,588800.0
2011-10-11 13:45:00,9.62,9.68,9.54,9.59,1172800.0,8.9688,9.0248,8.8942,8.9409,1172800.0
2011-10-11 13:50:00,9.59,9.76,9.59,9.74,1992400.0,8.9409,9.0993,8.9409,9.0807,1992400.0
2011-10-11 13:55:00,9.74,9.8,9.7,9.79,1254000.0,9.0807,9.1366,9.0434,9.1273,1254000.0
2011-10-11 14:00:00,9.8,9.8,9.72,9.74,980400.0,9.1366,9.1366,9.0621,9.0807,980400.0
2011-10-11 14:05:00,9.74,9.75,9.68,9.71,486800.0,9.0807,9.09,9.0248,9.0527,486800.0
2011-10-11 14:10:00,9.71,9.77,9.7,9.72,754000.0,9.0527,9.1087,9.0434,9.0621,754000.0
2011-10-11 14:15:00,9.72,9.78,9.7,9.73,922400.0,9.0621,9.118,9.0434,9.0714,922400.0
2011-10-11 14:20:00,9.73,9.77,9.63,9.66,1224400.0,9.0714,9.1087,8.9781,9.0061,1224400.0
2011-10-11 14:25:00,9.66,9.69,9.6,9.62,1128000.0,9.0061,9.0341,8.9502,8.9688,1128000.0
2011-10-11 14:30:00,9.63,9.7,9.59,9.68,1170000.0,8.9781,9.0434,8.9409,9.0248,1170000.0
2011-10-11 14:35:00,9.68,9.69,9.59,9.6,946800.0,9.0248,9.0341,8.9409,8.9502,946800.0
2011-10-11 14:40:00,9.6,9.64,9.58,9.63,1197600.0,8.9502,8.9875,8.9315,8.9781,1197600.0
2011-10-11 14:45:00,9.63,9.63,9.56,9.56,669600.0,8.9781,8.9781,8.9129,8.9129,669600.0
2011-10-11 14:50:00,9.56,9.59,9.56,9.57,763200.0,8.9129,8.9409,8.9129,8.9222,763200.0
2011-10-11 14:55:00,9.57,9.67,9.57,9.66,1466800.0,8.9222,9.0154,8.9222,9.0061,1466800.0
2011-10-11 15:00:00,9.65,9.75,9.65,9.72,1711200.0,8.9968,9.09,8.9968,9.0621,1711200.0
2011-10-11 15:05:00,9.72,9.83,9.69,9.81,2180000.0,9.0621,9.1646,9.0341,9.146,2180000.0
2011-10-11 15:10:00,9.81,9.82,9.75,9.81,1634000.0,9.146,9.1553,9.09,9.146,1634000.0
2011-10-11 15:15:00,9.8,9.84,9.75,9.77,1782800.0,9.1366,9.1739,9.09,9.1087,1782800.0
2011-10-11 15:20:00,9.77,9.77,9.69,9.75,1788000.0,9.1087,9.1087,9.0341,9.09,1788000.0
2011-10-11 15:25:00,9.75,9.81,9.65,9.67,1865200.0,9.09,9.146,8.9968,9.0154,1865200.0
2011-10-11 15:30:00,9.66,9.82,9.66,9.8,2094800.0,9.0061,9.1553,9.0061,9.1366,2094800.0
2011-10-11 15:35:00,9.8,9.87,9.75,9.81,3549600.0,9.1366,9.2019,9.09,9.146,3549600.0
2011-10-11 15:40:00,9.81,9.9,9.81,9.85,3543200.0,9.146,9.2299,9.146,9.1833,3543200.0
2011-10-11 15:45:00,9.85,9.94,9.81,9.85,2582800.0,9.1833,9.2672,9.146,9.1833,2582800.0
2011-10-11 15:50:00,9.85,9.9,9.75,9.77,2514400.0,9.1833,9.2299,9.09,9.1087,2514400.0
2011-10-11 15:55:00,9.78,9.81,9.74,9.81,2233200.0,9.118,9.146,9.0807,9.146,2233200.0
2011-10-12 09:30:00,10.06,10.13,9.99,10.06,3405600.0,9.379,9.4443,9.3138,9.379,3405600.0
2011-10-12 09:35:00,10.06,10.07,9.98,9.99,2101600.0,9.379,9.3884,9.3045,9.3138,2101600.0
2011-10-12 09:40:00,10.0,10.17,9.97,10.13,3400400.0,9.3231,9.4816,9.2951,9.4443,3400400.0
2011-10-12 09:45:00,10.13,10.17,10.05,10.08,2651600.0,9.4443,9.4816,9.3697,9.3977,2651600.0
2011-10-12 09:50:00,10.08,10.15,10.06,10.15,1770400.0,9.3977,9.4629,9.379,9.4629,1770400.0
2011-10-12 09:55:00,10.15,10.21,10.09,10.2,2213600.0,9.4629,9.5189,9.407,9.5096,2213600.0
2011-10-12 10:00:00,10.2,10.22,10.1,10.11,1579200.0,9.5096,9.5282,9.4163,9.4257,1579200.0
2011-10-12 10:05:00,10.12,10.19,10.06,10.14,1829200.0,9.435,9.5002,9.379,9.4536,1829200.0
2011-10-12 10:10:00,10.14,10.22,10.12,10.21,1726400.0,9.4536,9.5282,9.435,9.5189,1726400.0
2011-10-12 10:15:00,10.21,10.3,10.21,10.26,3338000.0,9.5189,9.6028,9.5189,9.5655,3338000.0
2011-10-12 10:20:00,10.26,10.26,10.2,10.21,1536800.0,9.5655,9.5655,9.5096,9.5189,1536800.0
2011-10-12 10:25:00,10.22,10.29,10.2,10.26,1604800.0,9.5282,9.5935,9.5096,9.5655,1604800.0
2011-10-12 10:30:00,10.26,10.29,10.22,10.29,1518400.0,9.5655,9.5935,9.5282,9.5935,1518400.0
2011-10-12 10:35:00,10.29,10.39,10.28,10.38,2332800.0,9.5935,9.6867,9.5841,9.6774,2332800.0
2011-10-12 10:40:00,10.38,10.39,10.28,10.3,1659600.0,9.6774,9.6867,9.5841,9.6028,1659600.0
2011-10-12 10:45:00,10.3,10.33,10.23,10.26,1940800.0,9.6028,9.6308,9.5375,9.5655,1940800.0
2011-10-12 10:50:00,10.26,10.26,10.18,10.22,1908000.0,9.5655,9.5655,9.4909,9.5282,1908000.0
2011-10-12 10:55:00,10.22,10.25,10.19,10.2,1409200.0,9.5282,9.5562,9.5002,9.5096,1409200.0
2011-10-12 11:00:00,10.21,10.25,10.21,10.25,891200.0,9.5189,9.5562,9.5189,9.5562,891200.0
2011-10-12 11:05:00,10.25,10.3,10.23,10.3,1045600.0,9.5562,9.6028,9.5375,9.6028,1045600.0
2011-10-12 11:10:00,10.3,10.31,10.26,10.29,733600.0,9.6028,9.6121,9.5655,9.5935,733600.0
2011-10-12 11:15:00,10.29,10.33,10.27,10.28,930000.0,9.5935,9.6308,9.5748,9.5841,930000.0
2011-10-12 11:20:00,10.28,10.31,10.21,10.22,971600.0,9.5841,9.6121,9.5189,9.5282,971600.0
2011-10-12 11:25:00,10.21,10.32,10.21,10.27,1225600.0,9.5189,9.6214,9.5189,9.5748,1225600.0
2011-10-12 11:30:00,10.27,10.33,10.27,10.29,742000.0,9.5748,9.6308,9.5748,9.5935,742000.0
2011-10-12 11:35:00,10.3,10.32,10.28,10.28,625200.0,9.6028,9.6214,9.5841,9.5841,625200.0
2011-10-12 11:40:00,10.28,10.31,10.27,10.3,480800.0,9.5841,9.6121,9.5748,9.6028,480800.0
2011-10-12 11:45:00,10.3,10.3,10.23,10.26,1082800.0,9.6028,9.6028,9.5375,9.5655,1082800.0
2011-10-12 11:50:00,10.26,10.27,10.21,10.26,848400.0,9.5655,9.5748,9.5189,9.5655,848400.0
2011-10-12 11:55:00,10.26,10.26,10.19,10.2,865600.0,9.5655,9.5655,9.5002,9.5096,865600.0
2011-10-12 12:00:00,10.2,10.24,10.2,10.22,509600.0,9.5096,9.5469,9.5096,9.5282,509600.0
2011-10-12 12:05:00,10.23,10.23,10.16,10.17,690800.0,9.5375,9.5375,9.4723,9.4816,690800.0
2011-10-12 12:10:00,10.17,10.21,10.15,10.21,920000.0,9.4816,9.5189,9.4629,9.5189,920000.0
2011-10-12 12:15:00,10.21,10.22,10.18,10.21,411200.0,9.5189,9.5282,9.4909,9.5189,411200.0
2011-10-12 12:20:00,10.21,10.26,10.2,10.24,625600.0,9.5189,9.5655,9.5096,9.5469,625600.0
2011-10-12 12:25:00,10.25,10.25,10.2,10.24,606400.0,9.5562,9.5562,9.5096,9.5469,606400.0
2011-10-12 12:30:00,10.24,10.3,10.24,10.26,995600.0,9.5469,9.6028,9.5469,9.5655,995600.0
2011-10-12 12:35:00,10.26,10.3,10.24,10.27,656400.0,9.5655,9.6028,9.5469,9.5748,656400.0
2011-10-12 12:40:00,10.27,10.29,10.24,10.25,481200.0,9.5748,9.5935,9.5469,9.5562,481200.0
2011-10-12 12:45:00,10.24,10.3,10.24,10.28,685200.0,9.5469,9.6028,9.5469,9.5841,685200.0
2011-10-12 12:50:00,10.28,10.38,10.28,10.37,1718800.0,9.5841,9.6774,9.5841,9.6681,1718800.0
2011-10-12 12:55:00,10.37,10.37,10.33,10.34,1275200.0,9.6681,9.6681,9.6308,9.6401,1275200.0
2011-10-12 13:00:00,10.35,10.4,10.34,10.4,1166400.0,9.6494,9.696,9.6401,9.696,1166400.0
2011-10-12 13:05:00,10.41,10.42,10.35,10.36,1055600.0,9.7053,9.7147,9.6494,9.6587,1055600.0
2011-10-12 13:10:00,10.36,10.39,10.32,10.32,1124800.0,9.6587,9.6867,9.6214,9.6214,1124800.0
2011-10-12 13:15:00,10.32,10.34,10.29,10.32,1136800.0,9.6214,9.6401,9.5935,9.6214,1136800.0
2011-10-12 13:20:00,10.32,10.35,10.31,10.32,520000.0,9.6214,9.6494,9.6121,9.6214,520000.0
2011-10-12 13:25:00,10.31,10.33,10.3,10.31,375600.0,9.6121,9.6308,9.6028,9.6121,375600.0
2011-10-12 13:30:00,10.31,10.37,10.3,10.33,952400.0,9.6121,9.6681,9.6028,9.6308,952400.0
2011-10-12 13:35:00,10.32,10.37,10.32,10.35,582000.0,9.6214,9.6681,9.6214,9.6494,582000.0
2011-10-12 13:40:00,10.35,10.38,10.34,10.35,565600.0,9.6494,9.6774,9.6401,9.6494,565600.0
2011-10-12 13:45:00,10.34,10.37,10.3,10.31,572400.0,9.6401,9.6681,9.6028,9.6121,572400.0
2011-10-12 13:50:00,10.32,10.33,10.29,10.3,720400.0,9.6214,9.6308,9.5935,9.6028,720400.0
2011-10-12 13:55:00,10.3,10.33,10.3,10.32,636000.0,9.6028,9.6308,9.6028,9.6214,636000.0
2011-10-12 14:00:00,10.32,10.38,10.29,10.36,1428400.0,9.6214,9.6774,9.5935,9.6587,1428400.0
2011-10-12 14:05:00,10.36,10.46,10.36,10.46,2675200.0,9.6587,9.752,9.6587,9.752,2675200.0
2011-10-12 14:10:00,10.46,10.47,10.43,10.47,1825200.0,9.752,9.7613,9.724,9.7613,1825200.0
2011-10-12 14:15:00,10.47,10.48,10.38,10.42,1528000.0,9.7613,9.7706,9.6774,9.7147,1528000.0
2011-10-12 14:20:00,10.42,10.45,10.38,10.44,818400.0,9.7147,9.7426,9.6774,9.7333,818400.0
2011-10-12 14:25:00,10.43,10.47,10.4,10.45,1248400.0,9.724,9.7613,9.696,9.7426,1248400.0
2011-10-12 14:30:00,10.46,10.55,10.45,10.49,3454800.0,9.752,9.8359,9.7426,9.7799,3454800.0
2011-10-12 14:35:00,10.49,10.51,10.42,10.45,1667200.0,9.7799,9.7986,9.7147,9.7426,1667200.0
2011-10-12 14:40:00,10.45,10.49,10.39,10.42,1138400.0,9.7426,9.7799,9.6867,9.7147,1138400.0
2011-10-12 14:45:00,10.42,10.46,10.4,10.45,986800.0,9.7147,9.752,9.696,9.7426,986800.0
2011-10-12 14:50:00,10.44,10.46,10.34,10.35,1463200.0,9.7333,9.752,9.6401,9.6494,1463200.0
2011-10-12 14:55:00,10.35,10.37,10.2,10.27,2508400.0,9.6494,9.6681,9.5096,9.5748,2508400.0
2011-10-12 15:00:00,10.27,10.34,10.24,10.29,1696000.0,9.5748,9.6401,9.5469,9.5935,1696000.0
2011-10-12 15:05:00,10.28,10.38,10.22,10.35,2006000.0,9.5841,9.6774,9.5282,9.6494,2006000.0
2011-10-12 15:10:00,10.35,10.4,10.3,10.38,1839200.0,9.6494,9.696,9.6028,9.6774,1839200.0
2011-10-12 15:15:00,10.38,10.38,10.26,10.33,1721200.0,9.6774,9.6774,9.5655,9.6308,1721200.0
2011-10-12 15:20:00,10.33,10.37,10.27,10.31,1354000.0,9.6308,9.6681,9.5748,9.6121,1354000.0
2011-10-12 15:25:00,10.31,10.42,10.29,10.4,1593600.0,9.6121,9.7147,9.5935,9.696,1593600.0
2011-10-12 15:30:00,10.4,10.47,10.36,10.4,2472800.0,9.696,9.7613,9.6587,9.696,2472800.0
2011-10-12 15:35:00,10.4,10.46,10.33,10.43,2120000.0,9.696,9.752,9.6308,9.724,2120000.0
2011-10-12 15:40:00,10.44,10.51,10.41,10.49,2278000.0,9.7333,9.7986,9.7053,9.7799,2278000.0
2011-10-12 15:45:00,10.49,10.49,10.22,10.26,4648000.0,9.7799,9.7799,9.5282,9.5655,4648000.0
2011-10-12 15:50:00,10.26,10.36,10.23,10.26,3756000.0,9.5655,9.6587,9.5375,9.5655,3756000.0
2011-10-12 15:55:00,10.26,10.33,10.21,10.22,4848400.0,9.5655,9.6308,9.5189,9.5282,4848400.0
2011-10-13 09:30:00,10.06,10.16,10.03,10.14,2096000.0,9.379,9.4723,9.3511,9.4536,2096000.0
2011-10-13 09:35:00,10.14,10.17,9.96,9.99,2632000.0,9.4536,9.4816,9.2858,9.3138,2632000.0
2011-10-13 09:40:00,9.99,10.04,9.94,9.96,2303600.0,9.3138,9.3604,9.2672,9.2858,2303600.0
2011-10-13 09:45:00,9.96,10.11,9.93,10.02,2577600.0,9.2858,9.4257,9.2578,9.3417,2577600.0
2011-10-13 09:50:00,10.02,10.03,9.88,9.89,2623600.0,9.3417,9.3511,9.2112,9.2205,2623600.0
2011-10-13 09:55:00,9.9,9.95,9.84,9.89,2210800.0,9.2299,9.2765,9.1739,9.2205,2210800.0
2011-10-13 10:00:00,9.88,9.97,9.8,9.83,2764400.0,9.2112,9.2951,9.1366,9.1646,2764400.0
2011-10-13 10:05:00,9.83,9.87,9.79,9.86,2295600.0,9.1646,9.2019,9.1273,9.1926,2295600.0
2011-10-13 10:10:00,9.86,9.97,9.85,9.91,2679600.0,9.1926,9.2951,9.1833,9.2392,2679600.0
2011-10-13 10:15:00,9.91,9.93,9.81,9.81,1846400.0,9.2392,9.2578,9.146,9.146,1846400.0
2011-10-13 10:20:00,9.81,9.94,9.8,9.93,1541600.0,9.146,9.2672,9.1366,9.2578,1541600.0
2011-10-13 10:25:00,9.93,9.99,9.9,9.93,1452800.0,9.2578,9.3138,9.2299,9.2578,1452800.0
2011-10-13 10:30:00,9.93,10.03,9.9,10.01,1740400.0,9.2578,9.3511,9.2299,9.3324,1740400.0
2011-10-13 10:35:00,10.01,10.01,9.93,9.95,1551600.0,9.3324,9.3324,9.2578,9.2765,1551600.0
2011-10-13 10:40:00,9.96,9.97,9.86,9.87,1412400.0,9.2858,9.2951,9.1926,9.2019,1412400.0
2011-10-13 10:45:00,9.87,9.9,9.83,9.85,1778400.0,9.2019,9.2299,9.1646,9.1833,1778400.0
2011-10-13 10:50:00,9.85,9.93,9.85,9.88,1364800.0,9.1833,9.2578,9.1833,9.2112,1364800.0
2011-10-13 10:55:00,9.88,9.9,9.75,9.75,2659200.0,9.2112,9.2299,9.09,9.09,2659200.0
2011-10-13 11:00:00,9.76,9.85,9.74,9.84,1929600.0,9.0993,9.1833,9.0807,9.1739,1929600.0
2011-10-13 11:05:00,9.84,9.86,9.77,9.78,1390800.0,9.1739,9.1926,9.1087,9.118,1390800.0
2011-10-13 11:10:00,9.78,9.88,9.78,9.87,1114000.0,9.118,9.2112,9.118,9.2019,1114000.0
2011-10-13 11:15:00,9.87,9.88,9.7,9.71,1995600.0,9.2019,9.2112,9.0434,9.0527,1995600.0
2011-10-13 11:20:00,9.71,9.8,9.69,9.79,1439600.0,9.0527,9.1366,9.0341,9.1273,1439600.0
2011-10-13 11:25:00,9.79,9.81,9.74,9.78,740800.0,9.1273,9.146,9.0807,9.118,740800.0
2011-10-13 11:30:00,9.77,9.87,9.75,9.83,1459200.0,9.1087,9.2019,9.09,9.1646,1459200.0
2011-10-13 11:35:00,9.83,9.88,9.81,9.85,1740800.0,9.1646,9.2112,9.146,9.1833,1740800.0
2011-10-13 11:40:00,9.86,9.88,9.81,9.88,887600.0,9.1926,9.2112,9.146,9.2112,887600.0
2011-10-13 11:45:00,9.88,9.95,9.87,9.92,1536000.0,9.2112,9.2765,9.2019,9.2485,1536000.0
2011-10-13 11:50:00,9.92,9.95,9.88,9.9,1157600.0,9.2485,9.2765,9.2112,9.2299,1157600.0
2011-10-13 11:55:00,9.9,9.94,9.88,9.91,736400.0,9.2299,9.2672,9.2112,9.2392,736400.0
2011-10-13 12:00:00,9.91,9.97,9.9,9.96,826000.0,9.2392,9.2951,9.2299,9.2858,826000.0
2011-10-13 12:05:00,9.96,9.97,9.91,9.92,664000.0,9.2858,9.2951,9.2392,9.2485,664000.0
2011-10-13 12:10:00,9.92,9.94,9.83,9.86,934400.0,9.2485,9.2672,9.1646,9.1926,934400.0
2011-10-13 12:15:00,9.86,9.88,9.84,9.86,486000.0,9.1926,9.2112,9.1739,9.1926,486000.0
2011-10-13 12:20:00,9.86,9.9,9.85,9.87,524800.0,9.1926,9.2299,9.1833,9.2019,524800.0
2011-10-13 12:25:00,9.88,9.88,9.82,9.83,705200.0,9.2112,9.2112,9.1553,9.1646,705200.0
2011-10-13 12:30:00,9.83,9.85,9.76,9.77,1449600.0,9.1646,9.1833,9.0993,9.1087,1449600.0
2011-10-13 12:35:00,9.77,9.79,9.74,9.79,1562000.0,9.1087,9.1273,9.0807,9.1273,1562000.0
2011-10-13 12:40:00,9.78,9.8,9.76,9.79,618800.0,9.118,9.1366,9.0993,9.1273,618800.0
2011-10-13 12:45:00,9.79,9.84,9.78,9.81,1251200.0,9.1273,9.1739,9.118,9.146,1251200.0
2011-10-13 12:50:00,9.81,9.84,9.78,9.82,854400.0,9.146,9.1739,9.118,9.1553,854400.0
2011-10-13 12:55:00,9.82,9.88,9.81,9.84,916000.0,9.1553,9.2112,9.146,9.1739,916000.0
2011-10-13 13:00:00,9.85,9.86,9.8,9.83,1021600.0,9.1833,9.1926,9.1366,9.1646,1021600.0
2011-10-13 13:05:00,9.82,9.94,9.77,9.92,1915600.0,9.1553,9.2672,9.1087,9.2485,1915600.0
2011-10-13 13:10:00,9.93,9.99,9.93,9.98,1368800.0,9.2578,9.3138,9.2578,9.3045,1368800.0
2011-10-13 13:15:00,9.98,9.99,9.93,9.94,807200.0,9.3045,9.3138,9.2578,9.2672,807200.0
2011-10-13 13:20:00,9.94,9.95,9.91,9.93,649600.0,9.2672,9.2765,9.2392,9.2578,649600.0
2011-10-13 13:25:00,9.94,10.07,9.93,10.04,1739200.0,9.2672,9.3884,9.2578,9.3604,1739200.0
2011-10-13 13:30:00,10.04,10.06,10.01,10.04,1209600.0,9.3604,9.379,9.3324,9.3604,1209600.0
2011-10-13 13:35:00,10.04,10.07,10.01,10.04,1116000.0,9.3604,9.3884,9.3324,9.3604,1116000.0
2011-10-13 13:40:00,10.04,10.05,9.99,10.04,1206000.0,9.3604,9.3697,9.3138,9.3604,1206000.0
2011-10-13 13:45:00,10.04,10.14,10.04,10.11,1690800.0,9.3604,9.4536,9.3604,9.4257,1690800.0
2011-10-13 13:50:00,10.11,10.13,10.07,10.08,794400.0,9.4257,9.4443,9.3884,9.3977,794400.0
2011-10-13 13:55:00,10.08,10.11,10.03,10.05,898000.0,9.3977,9.4257,9.3511,9.3697,898000.0
2011-10-13 14:00:00,10.05,10.06,9.98,10.02,684400.0,9.3697,9.379,9.3045,9.3417,684400.0
2011-10-13 14:05:00,10.02,10.06,10.0,10.04,634000.0,9.3417,9.379,9.3231,9.3604,634000.0
2011-10-13 14:10:00,10.04,10.05,9.97,10.0,671200.0,9.3604,9.3697,9.2951,9.3231,671200.0
2011-10-13 14:15:00,10.0,10.07,9.99,10.06,862800.0,9.3231,9.3884,9.3138,9.379,862800.0
2011-10-13 14:20:00,10.06,10.11,10.03,10.05,1098800.0,9.379,9.4257,9.3511,9.3697,1098800.0
2011-10-13 14:25:00,10.04,10.04,9.98,10.02,824000.0,9.3604,9.3604,9.3045,9.3417,824000.0
2011-10-13 14:30:00,10.02,10.09,10.0,10.05,1092000.0,9.3417,9.407,9.3231,9.3697,1092000.0
2011-10-13 14:35:00,10.05,10.1,10.03,10.06,884000.0,9.3697,9.4163,9.3511,9.379,884000.0
2011-10-13 14:40:00,10.06,10.1,10.02,10.08,1028800.0,9.379,9.4163,9.3417,9.3977,1028800.0
2011-10-13 14:45:00,10.09,10.22,10.05,10.2,2229600.0,9.407,9.5282,9.3697,9.5096,2229600.0
2011-10-13 14:50:00,10.19,10.23,10.14,10.22,1286400.0,9.5002,9.5375,9.4536,9.5282,1286400.0
2011-10-13 14:55:00,10.22,10.22,10.17,10.19,1186400.0,9.5282,9.5282,9.4816,9.5002,1186400.0
2011-10-13 15:00:00,10.19,10.29,10.18,10.25,2142000.0,9.5002,9.5935,9.4909,9.5562,2142000.0
2011-10-13 15:05:00,10.25,10.32,10.25,10.31,2033600.0,9.5562,9.6214,9.5562,9.6121,2033600.0
2011-10-13 15:10:00,10.31,10.35,10.24,10.3,2229200.0,9.6121,9.6494,9.5469,9.6028,2229200.0
2011-10-13 15:15:00,10.3,10.37,10.3,10.35,1923600.0,9.6028,9.6681,9.6028,9.6494,1923600.0
2011-10-13 15:20:00,10.35,10.37,10.19,10.2,2620000.0,9.6494,9.6681,9.5002,9.5096,2620000.0
2011-10-13 15:25:00,10.2,10.21,10.13,10.16,2056800.0,9.5096,9.5189,9.4443,9.4723,2056800.0
2011-10-13 15:30:00,10.17,10.21,10.07,10.12,2013600.0,9.4816,9.5189,9.3884,9.435,2013600.0
2011-10-13 15:35:00,10.13,10.18,10.08,10.12,1392400.0,9.4443,9.4909,9.3977,9.435,1392400.0
2011-10-13 15:40:00,10.12,10.19,10.11,10.14,1738000.0,9.435,9.5002,9.4257,9.4536,1738000.0
2011-10-13 15:45:00,10.15,10.23,10.09,10.15,2122000.0,9.4629,9.5375,9.407,9.4629,2122000.0
2011-10-13 15:50:00,10.16,10.23,10.15,10.2,2236000.0,9.4723,9.5375,9.4629,9.5096,2236000.0
2011-10-13 15:55:00,10.2,10.25,10.18,10.21,2864800.0,9.5096,9.5562,9.4909,9.5189,2864800.0
2011-10-14 09:30:00,10.58,10.61,10.54,10.59,3044800.0,9.8638,9.8918,9.8265,9.8732,3044800.0
2011-10-14 09:35:00,10.59,10.63,10.55,10.6,2324000.0,9.8732,9.9105,9.8359,9.8825,2324000.0
2011-10-14 09:40:00,10.61,10.63,10.54,10.54,1402000.0,9.8918,9.9105,9.8265,9.8265,1402000.0
2011-10-14 09:45:00,10.54,10.61,10.54,10.57,1547200.0,9.8265,9.8918,9.8265,9.8545,1547200.0
2011-10-14 09:50:00,10.58,10.6,10.49,10.5,1685600.0,9.8638,9.8825,9.7799,9.7893,1685600.0
2011-10-14 09:55:00,10.49,10.58,10.47,10.56,2085200.0,9.7799,9.8638,9.7613,9.8452,2085200.0
2011-10-14 10:00:00,10.55,10.57,10.48,10.52,1322400.0,9.8359,9.8545,9.7706,9.8079,1322400.0
2011-10-14 10:05:00,10.53,10.56,10.49,10.53,1300000.0,9.8172,9.8452,9.7799,9.8172,1300000.0
2011-10-14 10:10:00,10.53,10.54,10.46,10.49,1250000.0,9.8172,9.8265,9.752,9.7799,1250000.0
2011-10-14 10:15:00,10.49,10.49,10.38,10.41,1495600.0,9.7799,9.7799,9.6774,9.7053,1495600.0
2011-10-14 10:20:00,10.41,10.48,10.39,10.48,1874400.0,9.7053,9.7706,9.6867,9.7706,1874400.0
2011-10-14 10:25:00,10.48,10.49,10.38,10.38,1492800.0,9.7706,9.7799,9.6774,9.6774,1492800.0
2011-10-14 10:30:00,10.38,10.43,10.35,10.4,1499600.0,9.6774,9.724,9.6494,9.696,1499600.0
2011-10-14 10:35:00,10.41,10.45,10.39,10.4,1146000.0,9.7053,9.7426,9.6867,9.696,1146000.0
2011-10-14 10:40:00,10.39,10.46,10.37,10.46,908000.0,9.6867,9.752,9.6681,9.752,908000.0
2011-10-14 10:45:00,10.45,10.48,10.43,10.45,1111600.0,9.7426,9.7706,9.724,9.7426,1111600.0
2011-10-14 10:50:00,10.46,10.49,10.4,10.43,1022800.0,9.752,9.7799,9.696,9.724,1022800.0
2011-10-14 10:55:00,10.42,10.52,10.42,10.51,1569600.0,9.7147,9.8079,9.7147,9.7986,1569600.0
2011-10-14 11:00:00,10.51,10.54,10.48,10.54,1364400.0,9.7986,9.8265,9.7706,9.8265,1364400.0
2011-10-14 11:05:00,10.54,10.54,10.45,10.49,1002400.0,9.8265,9.8265,9.7426,9.7799,1002400.0
2011-10-14 11:10:00,10.49,10.51,10.45,10.48,1040000.0,9.7799,9.7986,9.7426,9.7706,1040000.0
2011-10-14 11:15:00,10.48,10.52,10.46,10.52,840800.0,9.7706,9.8079,9.752,9.8079,840800.0
2011-10-14 11:20:00,10.52,10.52,10.4,10.4,1406000.0,9.8079,9.8079,9.696,9.696,1406000.0
2011-10-14 11:25:00,10.4,10.42,10.35,10.37,1354400.0,9.696,9.7147,9.6494,9.6681,1354400.0
2011-10-14 11:30:00,10.38,10.43,10.36,10.41,878800.0,9.6774,9.724,9.6587,9.7053,878800.0
2011-10-14 11:35:00,10.4,10.43,10.35,10.36,831600.0,9.696,9.724,9.6494,9.6587,831600.0
2011-10-14 11:40:00,10.36,10.41,10.35,10.37,499600.0,9.6587,9.7053,9.6494,9.6681,499600.0
2011-10-14 11:45:00,10.38,10.43,10.38,10.38,908400.0,9.6774,9.724,9.6774,9.6774,908400.0
2011-10-14 11:50:00,10.38,10.4,10.37,10.38,458000.0,9.6774,9.696,9.6681,9.6774,458000.0
2011-10-14 11:55:00,10.38,10.42,10.36,10.36,512400.0,9.6774,9.7147,9.6587,9.6587,512400.0
2011-10-14 12:00:00,10.36,10.36,10.31,10.34,1400400.0,9.6587,9.6587,9.6121,9.6401,1400400.0
2011-10-14 12:05:00,10.34,10.35,10.29,10.33,889600.0,9.6401,9.6494,9.5935,9.6308,889600.0
2011-10-14 12:10:00,10.33,10.36,10.28,10.3,593200.0,9.6308,9.6587,9.5841,9.6028,593200.0
2011-10-14 12:15:00,10.29,10.31,10.28,10.28,775600.0,9.5935,9.6121,9.5841,9.5841,775600.0
2011-10-14 12:20:00,10.28,10.33,10.28,10.31,532000.0,9.5841,9.6308,9.5841,9.6121,532000.0
2011-10-14 12:25:00,10.31,10.36,10.29,10.34,530000.0,9.6121,9.6587,9.5935,9.6401,530000.0
2011-10-14 12:30:00,10.34,10.39,10.32,10.38,893600.0,9.6401,9.6867,9.6214,9.6774,893600.0
2011-10-14 12:35:00,10.38,10.41,10.38,10.38,724800.0,9.6774,9.7053,9.6774,9.6774,724800.0
2011-10-14 12:40:00,10.38,10.42,10.38,10.38,670400.0,9.6774,9.7147,9.6774,9.6774,670400.0
2011-10-14 12:45:00,10.39,10.43,10.38,10.4,540400.0,9.6867,9.724,9.6774,9.696,540400.0
2011-10-14 12:50:00,10.4,10.42,10.37,10.38,532000.0,9.696,9.7147,9.6681,9.6774,532000.0
2011-10-14 12:55:00,10.38,10.4,10.36,10.37,532000.0,9.6774,9.696,9.6587,9.6681,532000.0
2011-10-14 13:00:00,10.38,10.42,10.38,10.42,718400.0,9.6774,9.7147,9.6774,9.7147,718400.0
2011-10-14 13:05:00,10.42,10.44,10.4,10.43,844000.0,9.7147,9.7333,9.696,9.724,844000.0
2011-10-14 13:10:00,10.43,10.45,10.4,10.45,707600.0,9.724,9.7426,9.696,9.7426,707600.0
2011-10-14 13:15:00,10.45,10.53,10.44,10.52,1760000.0,9.7426,9.8172,9.7333,9.8079,1760000.0
2011-10-14 13:20:00,10.52,10.54,10.49,10.52,999200.0,9.8079,9.8265,9.7799,9.8079,999200.0
2011-10-14 13:25:00,10.52,10.52,10.49,10.49,900800.0,9.8079,9.8079,9.7799,9.7799,900800.0
2011-10-14 13:30:00,10.49,10.53,10.48,10.52,625200.0,9.7799,9.8172,9.7706,9.8079,625200.0
2011-10-14 13:35:00,10.52,10.53,10.49,10.49,637200.0,9.8079,9.8172,9.7799,9.7799,637200.0
2011-10-14 13:40:00,10.5,10.53,10.49,10.53,503200.0,9.7893,9.8172,9.7799,9.8172,503200.0
2011-10-14 13:45:00,10.53,10.6,10.53,10.6,1588000.0,9.8172,9.8825,9.8172,9.8825,1588000.0
2011-10-14 13:50:00,10.6,10.6,10.56,10.59,1006800.0,9.8825,9.8825,9.8452,9.8732,1006800.0
2011-10-14 13:55:00,10.59,10.64,10.58,10.62,2893600.0,9.8732,9.9198,9.8638,9.9011,2893600.0
2011-10-14 14:00:00,10.62,10.65,10.61,10.63,1433600.0,9.9011,9.9291,9.8918,9.9105,1433600.0
2011-10-14 14:05:00,10.63,10.64,10.59,10.6,960400.0,9.9105,9.9198,9.8732,9.8825,960400.0
2011-10-14 14:10:00,10.6,10.61,10.57,10.57,722400.0,9.8825,9.8918,9.8545,9.8545,722400.0
2011-10-14 14:15:00,10.57,10.62,10.57,10.61,694000.0,9.8545,9.9011,9.8545,9.8918,694000.0
2011-10-14 14:20:00,10.61,10.63,10.6,10.62,537200.0,9.8918,9.9105,9.8825,9.9011,537200.0
2011-10-14 14:25:00,10.62,10.63,10.6,10.62,386400.0,9.9011,9.9105,9.8825,9.9011,386400.0
2011-10-14 14:30:00,10.62,10.63,10.54,10.55,884400.0,9.9011,9.9105,9.8265,9.8359,884400.0
2011-10-14 14:35:00,10.55,10.62,10.54,10.6,805200.0,9.8359,9.9011,9.8265,9.8825,805200.0
2011-10-14 14:40:00,10.6,10.63,10.59,10.61,556800.0,9.8825,9.9105,9.8732,9.8918,556800.0
2011-10-14 14:45:00,10.62,10.63,10.59,10.61,511600.0,9.9011,9.9105,9.8732,9.8918,511600.0
2011-10-14 14:50:00,10.61,10.65,10.6,10.63,1039600.0,9.8918,9.9291,9.8825,9.9105,1039600.0
2011-10-14 14:55:00,10.62,10.74,10.62,10.74,1812800.0,9.9011,10.013,9.9011,10.013,1812800.0
2011-10-14 15:00:00,10.74,10.75,10.71,10.72,1332800.0,10.013,10.0223,9.985,9.9944,1332800.0
2011-10-14 15:05:00,10.72,10.75,10.69,10.69,1250800.0,9.9944,10.0223,9.9664,9.9664,1250800.0
2011-10-14 15:10:00,10.7,10.73,10.66,10.72,906800.0,9.9757,10.0037,9.9384,9.9944,906800.0
2011-10-14 15:15:00,10.72,10.77,10.71,10.76,1599600.0,9.9944,10.041,9.985,10.0317,1599600.0
2011-10-14 15:20:00,10.76,10.81,10.75,10.76,1892000.0,10.0317,10.0783,10.0223,10.0317,1892000.0
2011-10-14 15:25:00,10.77,10.8,10.76,10.79,757600.0,10.041,10.0689,10.0317,10.0596,757600.0
2011-10-14 15:30:00,10.79,10.9,10.79,10.9,2964400.0,10.0596,10.1622,10.0596,10.1622,2964400.0
2011-10-14 15:35:00,10.89,10.9,10.75,10.75,2228800.0,10.1529,10.1622,10.0223,10.0223,2228800.0
2011-10-14 15:40:00,10.75,10.81,10.73,10.78,2402000.0,10.0223,10.0783,10.0037,10.0503,2402000.0
2011-10-14 15:45:00,10.78,10.85,10.7,10.74,2658800.0,10.0503,10.1156,9.9757,10.013,2658800.0
2011-10-14 15:50:00,10.74,10.74,10.66,10.73,2362800.0,10.013,10.013,9.9384,10.0037,2362800.0
2011-10-14 15:55:00,10.73,10.81,10.72,10.81,4040400.0,10.0037,10.0783,9.9944,10.0783,4040400.0
2011-10-17 09:30:00,10.53,10.59,10.45,10.46,1708800.0,9.8172,9.8732,9.7426,9.752,1708800.0
2011-10-17 09:35:00,10.47,10.52,10.41,10.43,1617200.0,9.7613,9.8079,9.7053,9.724,1617200.0
2011-10-17 09:40:00,10.43,10.53,10.38,10.52,2348800.0,9.724,9.8172,9.6774,9.8079,2348800.0
2011-10-17 09:45:00,10.51,10.58,10.47,10.51,1724000.0,9.7986,9.8638,9.7613,9.7986,1724000.0
2011-10-17 09:50:00,10.51,10.56,10.4,10.44,1267600.0,9.7986,9.8452,9.696,9.7333,1267600.0
2011-10-17 09:55:00,10.44,10.44,10.38,10.41,1253600.0,9.7333,9.7333,9.6774,9.7053,1253600.0
2011-10-17 10:00:00,10.41,10.43,10.34,10.36,1659600.0,9.7053,9.724,9.6401,9.6587,1659600.0
2011-10-17 10:05:00,10.36,10.38,10.31,10.37,1261200.0,9.6587,9.6774,9.6121,9.6681,1261200.0
2011-10-17 10:10:00,10.37,10.41,10.32,10.34,1362000.0,9.6681,9.7053,9.6214,9.6401,1362000.0
2011-10-17 10:15:00,10.34,10.34,10.28,10.29,1504800.0,9.6401,9.6401,9.5841,9.5935,1504800.0
2011-10-17 10:20:00,10.29,10.35,10.28,10.3,1124800.0,9.5935,9.6494,9.5841,9.6028,1124800.0
2011-10-17 10:25:00,10.3,10.32,10.28,10.28,1475200.0,9.6028,9.6214,9.5841,9.5841,1475200.0
2011-10-17 10:30:00,10.28,10.35,10.27,10.29,1926800.0,9.5841,9.6494,9.5748,9.5935,1926800.0
2011-10-17 10:35:00,10.3,10.36,10.29,10.33,1536400.0,9.6028,9.6587,9.5935,9.6308,1536400.0
2011-10-17 10:40:00,10.33,10.33,10.21,10.21,2325200.0,9.6308,9.6308,9.5189,9.5189,2325200.0
2011-10-17 10:45:00,10.21,10.26,10.18,10.21,1786000.0,9.5189,9.5655,9.4909,9.5189,1786000.0
2011-10-17 10:50:00,10.21,10.25,10.17,10.23,1471200.0,9.5189,9.5562,9.4816,9.5375,1471200.0
2011-10-17 10:55:00,10.24,10.25,10.21,10.22,1103600.0,9.5469,9.5562,9.5189,9.5282,1103600.0
2011-10-17 11:00:00,10.22,10.24,10.2,10.22,1060000.0,9.5282,9.5469,9.5096,9.5282,1060000.0
2011-10-17 11:05:00,10.22,10.25,10.19,10.22,667600.0,9.5282,9.5562,9.5002,9.5282,667600.0
2011-10-17 11:10:00,10.22,10.26,10.18,10.25,744800.0,9.5282,9.5655,9.4909,9.5562,744800.0
2011-10-17 11:15:00,10.25,10.25,10.19,10.2,671200.0,9.5562,9.5562,9.5002,9.5096,671200.0
2011-10-17 11:20:00,10.19,10.29,10.19,10.29,840800.0,9.5002,9.5935,9.5002,9.5935,840800.0
2011-10-17 11:25:00,10.29,10.3,10.25,10.28,692800.0,9.5935,9.6028,9.5562,9.5841,692800.0
2011-10-17 11:30:00,10.28,10.32,10.24,10.3,628800.0,9.5841,9.6214,9.5469,9.6028,628800.0
2011-10-17 11:35:00,10.3,10.32,10.28,10.29,560800.0,9.6028,9.6214,9.5841,9.5935,560800.0
2011-10-17 11:40:00,10.29,10.31,10.21,10.22,620000.0,9.5935,9.6121,9.5189,9.5282,620000.0
2011-10-17 11:45:00,10.22,10.22,10.1,10.12,1866000.0,9.5282,9.5282,9.4163,9.435,1866000.0
2011-10-17 11:50:00,10.12,10.16,10.09,10.1,1064000.0,9.435,9.4723,9.407,9.4163,1064000.0
2011-10-17 11:55:00,10.1,10.15,10.05,10.06,1351200.0,9.4163,9.4629,9.3697,9.379,1351200.0
2011-10-17 12:00:00,10.07,10.07,10.0,10.04,1894400.0,9.3884,9.3884,9.3231,9.3604,1894400.0
2011-10-17 12:05:00,10.03,10.06,10.01,10.02,598400.0,9.3511,9.379,9.3324,9.3417,598400.0
2011-10-17 12:10:00,10.02,10.02,9.97,9.99,1574400.0,9.3417,9.3417,9.2951,9.3138,1574400.0
2011-10-17 12:15:00,9.98,10.05,9.98,10.04,873200.0,9.3045,9.3697,9.3045,9.3604,873200.0
2011-10-17 12:20:00,10.04,10.05,10.01,10.03,1079200.0,9.3604,9.3697,9.3324,9.3511,1079200.0
2011-10-17 12:25:00,10.03,10.06,10.03,10.03,902000.0,9.3511,9.379,9.3511,9.3511,902000.0
2011-10-17 12:30:00,10.03,10.04,9.99,10.04,955600.0,9.3511,9.3604,9.3138,9.3604,955600.0
2011-10-17 12:35:00,10.04,10.05,9.99,10.02,794400.0,9.3604,9.3697,9.3138,9.3417,794400.0
2011-10-17 12:40:00,10.02,10.06,9.98,10.05,668400.0,9.3417,9.379,9.3045,9.3697,668400.0
2011-10-17 12:45:00,10.05,10.05,9.95,9.98,1437600.0,9.3697,9.3697,9.2765,9.3045,1437600.0
2011-10-17 12:50:00,9.98,10.01,9.94,9.94,843200.0,9.3045,9.3324,9.2672,9.2672,843200.0
2011-10-17 12:55:00,9.94,9.99,9.94,9.96,754000.0,9.2672,9.3138,9.2672,9.2858,754000.0
2011-10-17 13:00:00,9.96,9.96,9.9,9.91,1850000.0,9.2858,9.2858,9.2299,9.2392,1850000.0
2011-10-17 13:05:00,9.92,9.95,9.88,9.93,1620400.0,9.2485,9.2765,9.2112,9.2578,1620400.0
2011-10-17 13:10:00,9.92,9.96,9.92,9.95,529600.0,9.2485,9.2858,9.2485,9.2765,529600.0
2011-10-17 13:15:00,9.95,9.98,9.9,9.98,1525600.0,9.2765,9.3045,9.2299,9.3045,1525600.0
2011-10-17 13:20:00,9.98,10.01,9.97,10.01,1350800.0,9.3045,9.3324,9.2951,9.3324,1350800.0
2011-10-17 13:25:00,10.01,10.02,9.95,9.95,760400.0,9.3324,9.3417,9.2765,9.2765,760400.0
2011-10-17 13:30:00,9.95,9.95,9.92,9.94,500800.0,9.2765,9.2765,9.2485,9.2672,500800.0
2011-10-17 13:35:00,9.94,9.94,9.84,9.89,1512800.0,9.2672,9.2672,9.1739,9.2205,1512800.0
2011-10-17 13:40:00,9.89,9.97,9.88,9.95,1934000.0,9.2205,9.2951,9.2112,9.2765,1934000.0
2011-10-17 13:45:00,9.95,9.98,9.9,9.92,880400.0,9.2765,9.3045,9.2299,9.2485,880400.0
2011-10-17 13:50:00,9.92,9.99,9.91,9.92,913600.0,9.2485,9.3138,9.2392,9.2485,913600.0
2011-10-17 13:55:00,9.94,9.97,9.9,9.94,753600.0,9.2672,9.2951,9.2299,9.2672,753600.0
2011-10-17 14:00:00,9.94,9.97,9.91,9.94,762000.0,9.2672,9.2951,9.2392,9.2672,762000.0
2011-10-17 14:05:00,9.94,9.94,9.87,9.9,1274000.0,9.2672,9.2672,9.2019,9.2299,1274000.0
2011-10-17 14:10:00,9.9,9.97,9.89,9.97,957600.0,9.2299,9.2951,9.2205,9.2951,957600.0
2011-10-17 14:15:00,9.97,9.97,9.89,9.93,1069600.0,9.2951,9.2951,9.2205,9.2578,1069600.0
2011-10-17 14:20:00,9.93,9.95,9.89,9.89,825200.0,9.2578,9.2765,9.2205,9.2205,825200.0
2011-10-17 14:25:00,9.89,9.95,9.88,9.91,756800.0,9.2205,9.2765,9.2112,9.2392,756800.0
2011-10-17 14:30:00,9.91,9.91,9.84,9.86,1419600.0,9.2392,9.2392,9.1739,9.1926,1419600.0
2011-10-17 14:35:00,9.86,9.87,9.81,9.84,1187200.0,9.1926,9.2019,9.146,9.1739,1187200.0
2011-10-17 14:40:00,9.84,9.86,9.8,9.84,1241200.0,9.1739,9.1926,9.1366,9.1739,1241200.0
2011-10-17 14:45:00,9.84,9.86,9.8,9.85,844400.0,9.1739,9.1926,9.1366,9.1833,844400.0
2011-10-17 14:50:00,9.85,9.86,9.8,9.85,1152000.0,9.1833,9.1926,9.1366,9.1833,1152000.0
2011-10-17 14:55:00,9.85,9.96,9.84,9.96,1908800.0,9.1833,9.2858,9.1739,9.2858,1908800.0
2011-10-17 15:00:00,9.95,10.02,9.93,10.02,2234800.0,9.2765,9.3417,9.2578,9.3417,2234800.0
2011-10-17 15:05:00,10.02,10.05,9.95,9.95,2155600.0,9.3417,9.3697,9.2765,9.2765,2155600.0
2011-10-17 15:10:00,9.95,10.05,9.94,9.97,2035600.0,9.2765,9.3697,9.2672,9.2951,2035600.0
2011-10-17 15:15:00,9.96,10.02,9.95,9.95,1338400.0,9.2858,9.3417,9.2765,9.2765,1338400.0
2011-10-17 15:20:00,9.96,9.97,9.91,9.95,960800.0,9.2858,9.2951,9.2392,9.2765,960800.0
2011-10-17 15:25:00,9.95,9.97,9.88,9.92,1093600.0,9.2765,9.2951,9.2112,9.2485,1093600.0
2011-10-17 15:30:00,9.91,10.0,9.86,9.88,1604400.0,9.2392,9.3231,9.1926,9.2112,1604400.0
2011-10-17 15:35:00,9.88,9.89,9.78,9.8,1633600.0,9.2112,9.2205,9.118,9.1366,1633600.0
2011-10-17 15:40:00,9.8,9.97,9.78,9.97,1947600.0,9.1366,9.2951,9.118,9.2951,1947600.0
2011-10-17 15:45:00,9.96,9.98,9.8,9.86,2552000.0,9.2858,9.3045,9.1366,9.1926,2552000.0
2011-10-17 15:50:00,9.86,9.88,9.73,9.76,3651600.0,9.1926,9.2112,9.0714,9.0993,3651600.0
2011-10-17 15:55:00,9.76,9.81,9.69,9.81,3018000.0,9.0993,9.146,9.0341,9.146,3018000.0
2011-10-18 09:30:00,9.93,9.96,9.85,9.9,1631200.0,9.2578,9.2858,9.1833,9.2299,1631200.0
2011-10-18 09:35:00,9.91,10.0,9.85,9.93,1519600.0,9.2392,9.3231,9.1833,9.2578,1519600.0
2011-10-18 09:40:00,9.94,10.01,9.87,9.94,1561200.0,9.2672,9.3324,9.2019,9.2672,1561200.0
2011-10-18 09:45:00,9.94,9.97,9.72,9.74,1876000.0,9.2672,9.2951,9.0621,9.0807,1876000.0
2011-10-18 09:50:00,9.73,9.77,9.59,9.63,2664400.0,9.0714,9.1087,8.9409,8.9781,2664400.0
2011-10-18 09:55:00,9.63,9.64,9.43,9.51,3501600.0,8.9781,8.9875,8.7917,8.8663,3501600.0
2011-10-18 10:00:00,9.51,9.52,9.37,9.37,2922000.0,8.8663,8.8756,8.7357,8.7357,2922000.0
2011-10-18 10:05:00,9.37,9.55,9.36,9.55,2855600.0,8.7357,8.9036,8.7264,8.9036,2855600.0
2011-10-18 10:10:00,9.54,9.63,9.53,9.6,2991200.0,8.8942,8.9781,8.8849,8.9502,2991200.0
2011-10-18 10:15:00,9.6,9.63,9.48,9.49,1447200.0,8.9502,8.9781,8.8383,8.8476,1447200.0
2011-10-18 10:20:00,9.49,9.71,9.49,9.67,1819600.0,8.8476,9.0527,8.8476,9.0154,1819600.0
2011-10-18 10:25:00,9.67,9.86,9.65,9.85,2058000.0,9.0154,9.1926,8.9968,9.1833,2058000.0
2011-10-18 10:30:00,9.86,9.9,9.79,9.87,1757600.0,9.1926,9.2299,9.1273,9.2019,1757600.0
2011-10-18 10:35:00,9.87,9.88,9.79,9.8,1256400.0,9.2019,9.2112,9.1273,9.1366,1256400.0
2011-10-18 10:40:00,9.8,9.93,9.78,9.88,1808400.0,9.1366,9.2578,9.118,9.2112,1808400.0
2011-10-18 10:45:00,9.89,9.97,9.89,9.94,1572800.0,9.2205,9.2951,9.2205,9.2672,1572800.0
2011-10-18 10:50:00,9.95,10.05,9.94,9.98,1759200.0,9.2765,9.3697,9.2672,9.3045,1759200.0
2011-10-18 10:55:00,9.98,10.02,9.97,9.98,913600.0,9.3045,9.3417,9.2951,9.3045,913600.0
2011-10-18 11:00:00,9.99,9.99,9.93,9.95,1306000.0,9.3138,9.3138,9.2578,9.2765,1306000.0
2011-10-18 11:05:00,9.95,10.03,9.93,10.0,1324000.0,9.2765,9.3511,9.2578,9.3231,1324000.0
2011-10-18 11:10:00,10.0,10.07,9.97,10.04,1479200.0,9.3231,9.3884,9.2951,9.3604,1479200.0
2011-10-18 11:15:00,10.03,10.03,9.94,9.97,1128800.0,9.3511,9.3511,9.2672,9.2951,1128800.0
2011-10-18 11:20:00,9.97,9.99,9.92,9.94,831600.0,9.2951,9.3138,9.2485,9.2672,831600.0
2011-10-18 11:25:00,9.94,9.95,9.87,9.89,622800.0,9.2672,9.2765,9.2019,9.2205,622800.0
2011-10-18 11:30:00,9.9,10.01,9.89,10.0,946800.0,9.2299,9.3324,9.2205,9.3231,946800.0
2011-10-18 11:35:00,9.99,10.15,9.99,10.14,2538400.0,9.3138,9.4629,9.3138,9.4536,2538400.0
2011-10-18 11:40:00,10.14,10.23,10.11,10.22,2671600.0,9.4536,9.5375,9.4257,9.5282,2671600.0
2011-10-18 11:45:00,10.22,10.23,10.14,10.19,892400.0,9.5282,9.5375,9.4536,9.5002,892400.0
2011-10-18 11:50:00,10.2,10.25,10.17,10.19,1270800.0,9.5096,9.5562,9.4816,9.5002,1270800.0
2011-10-18 11:55:00,10.19,10.24,10.17,10.19,774400.0,9.5002,9.5469,9.4816,9.5002,774400.0
2011-10-18 12:00:00,10.19,10.23,10.18,10.21,712000.0,9.5002,9.5375,9.4909,9.5189,712000.0
2011-10-18 12:05:00,10.22,10.23,10.19,10.22,772400.0,9.5282,9.5375,9.5002,9.5282,772400.0
2011-10-18 12:10:00,10.22,10.22,10.15,10.16,1100000.0,9.5282,9.5282,9.4629,9.4723,1100000.0
2011-10-18 12:15:00,10.16,10.16,10.11,10.11,704400.0,9.4723,9.4723,9.4257,9.4257,704400.0
2011-10-18 12:20:00,10.11,10.15,10.11,10.12,594000.0,9.4257,9.4629,9.4257,9.435,594000.0
2011-10-18 12:25:00,10.12,10.13,10.08,10.1,496400.0,9.435,9.4443,9.3977,9.4163,496400.0
2011-10-18 12:30:00,10.1,10.12,10.07,10.1,575600.0,9.4163,9.435,9.3884,9.4163,575600.0
2011-10-18 12:35:00,10.09,10.22,10.09,10.22,1357600.0,9.407,9.5282,9.407,9.5282,1357600.0
2011-10-18 12:40:00,10.22,10.29,10.22,10.24,1614800.0,9.5282,9.5935,9.5282,9.5469,1614800.0
2011-10-18 12:45:00,10.24,10.31,10.24,10.27,1128400.0,9.5469,9.6121,9.5469,9.5748,1128400.0
2011-10-18 12:50:00,10.27,10.27,10.22,10.22,710000.0,9.5748,9.5748,9.5282,9.5282,710000.0
2011-10-18 12:55:00,10.22,10.26,10.22,10.25,528000.0,9.5282,9.5655,9.5282,9.5562,528000.0
2011-10-18 13:00:00,10.25,10.26,10.22,10.22,454400.0,9.5562,9.5655,9.5282,9.5282,454400.0
2011-10-18 13:05:00,10.22,10.25,10.22,10.23,295200.0,9.5282,9.5562,9.5282,9.5375,295200.0
2011-10-18 13:10:00,10.24,10.24,10.13,10.13,625200.0,9.5469,9.5469,9.4443,9.4443,625200.0
2011-10-18 13:15:00,10.13,10.15,10.12,10.15,584400.0,9.4443,9.4629,9.435,9.4629,584400.0
2011-10-18 13:20:00,10.15,10.15,10.09,10.1,732400.0,9.4629,9.4629,9.407,9.4163,732400.0
2011-10-18 13:25:00,10.1,10.2,10.08,10.19,810400.0,9.4163,9.5096,9.3977,9.5002,810400.0
2011-10-18 13:30:00,10.19,10.21,10.17,10.18,938800.0,9.5002,9.5189,9.4816,9.4909,938800.0
2011-10-18 13:35:00,10.19,10.23,10.18,10.21,723200.0,9.5002,9.5375,9.4909,9.5189,723200.0
2011-10-18 13:40:00,10.22,10.22,10.13,10.15,571600.0,9.5282,9.5282,9.4443,9.4629,571600.0
2011-10-18 13:45:00,10.15,10.21,10.12,10.21,560400.0,9.4629,9.5189,9.435,9.5189,560400.0
2011-10-18 13:50:00,10.21,10.28,10.2,10.24,1144400.0,9.5189,9.5841,9.5096,9.5469,1144400.0
2011-10-18 13:55:00,10.24,10.26,10.19,10.23,742000.0,9.5469,9.5655,9.5002,9.5375,742000.0
2011-10-18 14:00:00,10.23,10.26,10.2,10.24,575200.0,9.5375,9.5655,9.5096,9.5469,575200.0
2011-10-18 14:05:00,10.26,10.28,10.24,10.26,735600.0,9.5655,9.5841,9.5469,9.5655,735600.0
2011-10-18 14:10:00,10.26,10.31,10.24,10.3,1234400.0,9.5655,9.6121,9.5469,9.6028,1234400.0
2011-10-18 14:15:00,10.29,10.3,10.21,10.23,880400.0,9.5935,9.6028,9.5189,9.5375,880400.0
2011-10-18 14:20:00,10.23,10.27,10.22,10.27,392000.0,9.5375,9.5748,9.5282,9.5748,392000.0
2011-10-18 14:25:00,10.27,10.28,10.24,10.27,434000.0,9.5748,9.5841,9.5469,9.5748,434000.0
2011-10-18 14:30:00,10.27,10.36,10.27,10.35,1443600.0,9.5748,9.6587,9.5748,9.6494,1443600.0
2011-10-18 14:35:00,10.35,10.35,10.22,10.22,1668400.0,9.6494,9.6494,9.5282,9.5282,1668400.0
2011-10-18 14:40:00,10.22,10.25,10.16,10.18,1014000.0,9.5282,9.5562,9.4723,9.4909,1014000.0
2011-10-18 14:45:00,10.18,10.28,10.18,10.24,834800.0,9.4909,9.5841,9.4909,9.5469,834800.0
2011-10-18 14:50:00,10.24,10.29,10.2,10.2,784400.0,9.5469,9.5935,9.5096,9.5096,784400.0
2011-10-18 14:55:00,10.21,10.27,10.18,10.25,476000.0,9.5189,9.5748,9.4909,9.5562,476000.0
2011-10-18 15:00:00,10.25,10.46,10.25,10.44,4106000.0,9.5562,9.752,9.5562,9.7333,4106000.0
2011-10-18 15:05:00,10.44,10.61,10.44,10.58,3495200.0,9.7333,9.8918,9.7333,9.8638,3495200.0
2011-10-18 15:10:00,10.58,10.81,10.58,10.65,5899600.0,9.8638,10.0783,9.8638,9.9291,5899600.0
2011-10-18 15:15:00,10.65,10.75,10.54,10.56,2924000.0,9.9291,10.0223,9.8265,9.8452,2924000.0
2011-10-18 15:20:00,10.56,10.72,10.55,10.59,2818400.0,9.8452,9.9944,9.8359,9.8732,2818400.0
2011-10-18 15:25:00,10.58,10.66,10.47,10.49,2150000.0,9.8638,9.9384,9.7613,9.7799,2150000.0
2011-10-18 15:30:00,10.49,10.56,10.43,10.44,1989200.0,9.7799,9.8452,9.724,9.7333,1989200.0
2011-10-18 15:35:00,10.44,10.62,10.43,10.52,2491600.0,9.7333,9.9011,9.724,9.8079,2491600.0
2011-10-18 15:40:00,10.54,10.63,10.49,10.63,1972400.0,9.8265,9.9105,9.7799,9.9105,1972400.0
2011-10-18 15:45:00,10.62,10.69,10.56,10.62,2178000.0,9.9011,9.9664,9.8452,9.9011,2178000.0
2011-10-18 15:50:00,10.62,10.76,10.61,10.74,3276000.0,9.9011,10.0317,9.8918,10.013,3276000.0
2011-10-18 15:55:00,10.74,10.74,10.51,10.62,3522000.0,10.013,10.013,9.7986,9.9011,3522000.0
2011-10-19 09:30:00,10.52,10.57,10.43,10.48,1811600.0,9.8079,9.8545,9.724,9.7706,1811600.0
2011-10-19 09:35:00,10.48,10.65,10.47,10.64,2393200.0,9.7706,9.9291,9.7613,9.9198,2393200.0
2011-10-19 09:40:00,10.64,10.68,10.52,10.52,2328000.0,9.9198,9.9571,9.8079,9.8079,2328000.0
2011-10-19 09:45:00,10.52,10.57,10.45,10.51,2000000.0,9.8079,9.8545,9.7426,9.7986,2000000.0
2011-10-19 09:50:00,10.51,10.56,10.45,10.45,1344800.0,9.7986,9.8452,9.7426,9.7426,1344800.0
2011-10-19 09:55:00,10.45,10.5,10.38,10.5,1991600.0,9.7426,9.7893,9.6774,9.7893,1991600.0
2011-10-19 10:00:00,10.5,10.58,10.37,10.45,2759600.0,9.7893,9.8638,9.6681,9.7426,2759600.0
2011-10-19 10:05:00,10.45,10.53,10.39,10.5,1881600.0,9.7426,9.8172,9.6867,9.7893,1881600.0
2011-10-19 10:10:00,10.5,10.6,10.5,10.59,2116000.0,9.7893,9.8825,9.7893,9.8732,2116000.0
2011-10-19 10:15:00,10.58,10.65,10.51,10.63,2146400.0,9.8638,9.9291,9.7986,9.9105,2146400.0
2011-10-19 10:20:00,10.63,10.68,10.55,10.65,1648000.0,9.9105,9.9571,9.8359,9.9291,1648000.0
2011-10-19 10:25:00,10.65,10.75,10.65,10.74,2706000.0,9.9291,10.0223,9.9291,10.013,2706000.0
2011-10-19 10:30:00,10.74,10.75,10.68,10.68,1671600.0,10.013,10.0223,9.9571,9.9571,1671600.0
2011-10-19 10:35:00,10.68,10.7,10.63,10.65,947200.0,9.9571,9.9757,9.9105,9.9291,947200.0
2011-10-19 10:40:00,10.65,10.71,10.62,10.62,1261200.0,9.9291,9.985,9.9011,9.9011,1261200.0
2011-10-19 10:45:00,10.63,10.71,10.63,10.68,978400.0,9.9105,9.985,9.9105,9.9571,978400.0
2011-10-19 10:50:00,10.68,10.74,10.64,10.72,1535200.0,9.9571,10.013,9.9198,9.9944,1535200.0
2011-10-19 10:55:00,10.72,10.76,10.65,10.65,1574400.0,9.9944,10.0317,9.9291,9.9291,1574400.0
2011-10-19 11:00:00,10.66,10.67,10.55,10.55,1721600.0,9.9384,9.9477,9.8359,9.8359,1721600.0
2011-10-19 11:05:00,10.55,10.63,10.55,10.6,1296400.0,9.8359,9.9105,9.8359,9.8825,1296400.0
2011-10-19 11:10:00,10.59,10.61,10.55,10.57,1206800.0,9.8732,9.8918,9.8359,9.8545,1206800.0
2011-10-19 11:15:00,10.56,10.63,10.48,10.49,1541600.0,9.8452,9.9105,9.7706,9.7799,1541600.0
2011-10-19 11:20:00,10.49,10.53,10.46,10.52,1380000.0,9.7799,9.8172,9.752,9.8079,1380000.0
2011-10-19 11:25:00,10.52,10.59,10.51,10.57,1274800.0,9.8079,9.8732,9.7986,9.8545,1274800.0
2011-10-19 11:30:00,10.56,10.65,10.56,10.59,1296000.0,9.8452,9.9291,9.8452,9.8732,1296000.0
2011-10-19 11:35:00,10.59,10.63,10.59,10.61,777200.0,9.8732,9.9105,9.8732,9.8918,777200.0
2011-10-19 11:40:00,10.61,10.65,10.56,10.64,951600.0,9.8918,9.9291,9.8452,9.9198,951600.0
2011-10-19 11:45:00,10.65,10.65,10.56,10.59,824000.0,9.9291,9.9291,9.8452,9.8732,824000.0
2011-10-19 11:50:00,10.59,10.61,10.55,10.57,608000.0,9.8732,9.8918,9.8359,9.8545,608000.0
2011-10-19 11:55:00,10.56,10.56,10.47,10.49,1182400.0,9.8452,9.8452,9.7613,9.7799,1182400.0
2011-10-19 12:00:00,10.49,10.5,10.45,10.48,1134000.0,9.7799,9.7893,9.7426,9.7706,1134000.0
2011-10-19 12:05:00,10.48,10.52,10.41,10.43,1180400.0,9.7706,9.8079,9.7053,9.724,1180400.0
2011-10-19 12:10:00,10.42,10.47,10.4,10.46,885600.0,9.7147,9.7613,9.696,9.752,885600.0
2011-10-19 12:15:00,10.46,10.51,10.44,10.49,829600.0,9.752,9.7986,9.7333,9.7799,829600.0
2011-10-19 12:20:00,10.49,10.57,10.49,10.57,733200.0,9.7799,9.8545,9.7799,9.8545,733200.0
2011-10-19 12:25:00,10.57,10.59,10.54,10.56,1152000.0,9.8545,9.8732,9.8265,9.8452,1152000.0
2011-10-19 12:30:00,10.56,10.56,10.47,10.47,1100800.0,9.8452,9.8452,9.7613,9.7613,1100800.0
2011-10-19 12:35:00,10.47,10.56,10.47,10.53,762800.0,9.7613,9.8452,9.7613,9.8172,762800.0
2011-10-19 12:40:00,10.53,10.53,10.48,10.51,621600.0,9.8172,9.8172,9.7706,9.7986,621600.0
2011-10-19 12:45:00,10.51,10.53,10.47,10.49,789600.0,9.7986,9.8172,9.7613,9.7799,789600.0
2011-10-19 12:50:00,10.49,10.61,10.48,10.57,1413600.0,9.7799,9.8918,9.7706,9.8545,1413600.0
2011-10-19 12:55:00,10.57,10.6,10.54,10.54,766000.0,9.8545,9.8825,9.8265,9.8265,766000.0
2011-10-19 13:00:00,10.54,10.61,10.54,10.6,1004000.0,9.8265,9.8918,9.8265,9.8825,1004000.0
2011-10-19 13:05:00,10.61,10.61,10.56,10.6,1180800.0,9.8918,9.8918,9.8452,9.8825,1180800.0
2011-10-19 13:10:00,10.6,10.63,10.58,10.62,934000.0,9.8825,9.9105,9.8638,9.9011,934000.0
2011-10-19 13:15:00,10.63,10.64,10.57,10.58,1091600.0,9.9105,9.9198,9.8545,9.8638,1091600.0
2011-10-19 13:20:00,10.58,10.6,10.56,10.58,802000.0,9.8638,9.8825,9.8452,9.8638,802000.0
2011-10-19 13:25:00,10.57,10.63,10.52,10.54,1286800.0,9.8545,9.9105,9.8079,9.8265,1286800.0
2011-10-19 13:30:00,10.53,10.54,10.49,10.51,1030000.0,9.8172,9.8265,9.7799,9.7986,1030000.0
2011-10-19 13:35:00,10.51,10.52,10.38,10.39,1592800.0,9.7986,9.8079,9.6774,9.6867,1592800.0
2011-10-19 13:40:00,10.39,10.42,10.37,10.38,1207600.0,9.6867,9.7147,9.6681,9.6774,1207600.0
2011-10-19 13:45:00,10.38,10.38,10.32,10.37,1744800.0,9.6774,9.6774,9.6214,9.6681,1744800.0
2011-10-19 13:50:00,10.37,10.44,10.34,10.4,1530400.0,9.6681,9.7333,9.6401,9.696,1530400.0
2011-10-19 13:55:00,10.4,10.43,10.37,10.4,741200.0,9.696,9.724,9.6681,9.696,741200.0
2011-10-19 14:00:00,10.4,10.44,10.32,10.32,1448000.0,9.696,9.7333,9.6214,9.6214,1448000.0
2011-10-19 14:05:00,10.32,10.33,10.16,10.18,3639600.0,9.6214,9.6308,9.4723,9.4909,3639600.0
2011-10-19 14:10:00,10.18,10.24,10.12,10.13,2280000.0,9.4909,9.5469,9.435,9.4443,2280000.0
2011-10-19 14:15:00,10.13,10.23,10.1,10.18,1790400.0,9.4443,9.5375,9.4163,9.4909,1790400.0
2011-10-19 14:20:00,10.18,10.19,10.07,10.1,1830400.0,9.4909,9.5002,9.3884,9.4163,1830400.0
2011-10-19 14:25:00,10.1,10.11,9.99,10.0,2025200.0,9.4163,9.4257,9.3138,9.3231,2025200.0
2011-10-19 14:30:00,10.0,10.01,9.89,9.99,3285200.0,9.3231,9.3324,9.2205,9.3138,3285200.0
2011-10-19 14:35:00,9.97,10.06,9.97,10.06,2213600.0,9.2951,9.379,9.2951,9.379,2213600.0
2011-10-19 14:40:00,10.05,10.06,9.95,10.03,1172400.0,9.3697,9.379,9.2765,9.3511,1172400.0
2011-10-19 14:45:00,10.03,10.22,10.02,10.16,3300800.0,9.3511,9.5282,9.3417,9.4723,3300800.0
2011-10-19 14:50:00,10.17,10.19,10.1,10.1,1595200.0,9.4816,9.5002,9.4163,9.4163,1595200.0
2011-10-19 14:55:00,10.1,10.13,10.02,10.06,1382800.0,9.4163,9.4443,9.3417,9.379,1382800.0
2011-10-19 15:00:00,10.05,10.09,9.94,9.94,1792800.0,9.3697,9.407,9.2672,9.2672,1792800.0
2011-10-19 15:05:00,9.94,10.06,9.91,10.01,2079200.0,9.2672,9.379,9.2392,9.3324,2079200.0
2011-10-19 15:10:00,10.0,10.06,9.96,10.04,2056000.0,9.3231,9.379,9.2858,9.3604,2056000.0
2011-10-19 15:15:00,10.04,10.13,10.03,10.08,2263600.0,9.3604,9.4443,9.3511,9.3977,2263600.0
2011-10-19 15:20:00,10.08,10.1,9.96,10.05,1440000.0,9.3977,9.4163,9.2858,9.3697,1440000.0
2011-10-19 15:25:00,10.05,10.06,9.93,9.94,2053200.0,9.3697,9.379,9.2578,9.2672,2053200.0
2011-10-19 15:30:00,9.94,10.08,9.92,10.06,2133600.0,9.2672,9.3977,9.2485,9.379,2133600.0
2011-10-19 15:35:00,10.06,10.07,9.93,9.96,1671200.0,9.379,9.3884,9.2578,9.2858,1671200.0
2011-10-19 15:40:00,9.96,10.0,9.83,9.9,3456000.0,9.2858,9.3231,9.1646,9.2299,3456000.0
2011-10-19 15:45:00,9.9,10.05,9.85,10.02,2678800.0,9.2299,9.3697,9.1833,9.3417,2678800.0
2011-10-19 15:50:00,10.01,10.02,9.92,10.0,1863200.0,9.3324,9.3417,9.2485,9.3231,1863200.0
2011-10-19 15:55:00,10.0,10.0,9.93,10.0,2784000.0,9.3231,9.3231,9.2578,9.3231,2784000.0
2011-10-20 09:30:00,10.05,10.11,9.89,9.9,2526400.0,9.3697,9.4257,9.2205,9.2299,2526400.0
2011-10-20 09:35:00,9.9,9.91,9.76,9.85,2149600.0,9.2299,9.2392,9.0993,9.1833,2149600.0
2011-10-20 09:40:00,9.85,9.88,9.75,9.87,1965200.0,9.1833,9.2112,9.09,9.2019,1965200.0
2011-10-20 09:45:00,9.87,9.94,9.81,9.86,2253200.0,9.2019,9.2672,9.146,9.1926,2253200.0
2011-10-20 09:50:00,9.85,9.89,9.68,9.69,2284000.0,9.1833,9.2205,9.0248,9.0341,2284000.0
2011-10-20 09:55:00,9.68,9.71,9.63,9.69,2107200.0,9.0248,9.0527,8.9781,9.0341,2107200.0
2011-10-20 10:00:00,9.69,9.99,9.69,9.82,4636000.0,9.0341,9.3138,9.0341,9.1553,4636000.0
2011-10-20 10:05:00,9.82,9.83,9.71,9.79,2114400.0,9.1553,9.1646,9.0527,9.1273,2114400.0
2011-10-20 10:10:00,9.79,10.02,9.78,9.99,3186800.0,9.1273,9.3417,9.118,9.3138,3186800.0
2011-10-20 10:15:00,9.99,10.01,9.87,9.91,1605600.0,9.3138,9.3324,9.2019,9.2392,1605600.0
2011-10-20 10:20:00,9.91,9.95,9.8,9.81,1510800.0,9.2392,9.2765,9.1366,9.146,1510800.0
2011-10-20 10:25:00,9.83,9.84,9.75,9.82,1551200.0,9.1646,9.1739,9.09,9.1553,1551200.0
2011-10-20 10:30:00,9.82,9.87,9.77,9.84,1696800.0,9.1553,9.2019,9.1087,9.1739,1696800.0
2011-10-20 10:35:00,9.84,9.91,9.8,9.88,1649600.0,9.1739,9.2392,9.1366,9.2112,1649600.0
2011-10-20 10:40:00,9.89,9.9,9.81,9.83,891600.0,9.2205,9.2299,9.146,9.1646,891600.0
2011-10-20 10:45:00,9.84,9.86,9.77,9.77,1004400.0,9.1739,9.1926,9.1087,9.1087,1004400.0
2011-10-20 10:50:00,9.77,9.8,9.73,9.75,1220000.0,9.1087,9.1366,9.0714,9.09,1220000.0
2011-10-20 10:55:00,9.75,9.76,9.6,9.61,2404000.0,9.09,9.0993,8.9502,8.9595,2404000.0
2011-10-20 11:00:00,9.6,9.6,9.5,9.51,3224400.0,8.9502,8.9502,8.8569,8.8663,3224400.0
2011-10-20 11:05:00,9.5,9.59,9.47,9.59,2267600.0,8.8569,8.9409,8.829,8.9409,2267600.0
2011-10-20 11:10:00,9.59,9.61,9.52,9.55,1326000.0,8.9409,8.9595,8.8756,8.9036,1326000.0
2011-10-20 11:15:00,9.56,9.56,9.45,9.46,1838400.0,8.9129,8.9129,8.8103,8.8197,1838400.0
2011-10-20 11:20:00,9.46,9.56,9.45,9.53,1182400.0,8.8197,8.9129,8.8103,8.8849,1182400.0
2011-10-20 11:25:00,9.54,9.61,9.53,9.58,1666800.0,8.8942,8.9595,8.8849,8.9315,1666800.0
2011-10-20 11:30:00,9.58,9.59,9.5,9.56,1045200.0,8.9315,8.9409,8.8569,8.9129,1045200.0
2011-10-20 11:35:00,9.56,9.65,9.56,9.61,1982400.0,8.9129,8.9968,8.9129,8.9595,1982400.0
2011-10-20 11:40:00,9.61,9.64,9.53,9.56,1170400.0,8.9595,8.9875,8.8849,8.9129,1170400.0
2011-10-20 11:45:00,9.56,9.61,9.52,9.57,643200.0,8.9129,8.9595,8.8756,8.9222,643200.0
2011-10-20 11:50:00,9.57,9.57,9.49,9.52,898800.0,8.9222,8.9222,8.8476,8.8756,898800.0
2011-10-20 11:55:00,9.52,9.52,9.41,9.47,1584400.0,8.8756,8.8756,8.773,8.829,1584400.0
2011-10-20 12:00:00,9.46,9.49,9.42,9.44,964800.0,8.8197,8.8476,8.7824,8.801,964800.0
2011-10-20 12:05:00,9.44,9.48,9.36,9.37,2058400.0,8.801,8.8383,8.7264,8.7357,2058400.0
2011-10-20 12:10:00,9.37,9.37,9.29,9.33,1946000.0,8.7357,8.7357,8.6612,8.6985,1946000.0
2011-10-20 12:15:00,9.34,9.38,9.27,9.27,1743200.0,8.7078,8.7451,8.6425,8.6425,1743200.0
2011-10-20 12:20:00,9.27,9.38,9.27,9.35,1486800.0,8.6425,8.7451,8.6425,8.7171,1486800.0
2011-10-20 12:25:00,9.35,9.42,9.34,9.42,1295200.0,8.7171,8.7824,8.7078,8.7824,1295200.0
2011-10-20 12:30:00,9.42,9.56,9.4,9.55,2551600.0,8.7824,8.9129,8.7637,8.9036,2551600.0
2011-10-20 12:35:00,9.55,9.55,9.5,9.51,1078800.0,8.9036,8.9036,8.8569,8.8663,1078800.0
2011-10-20 12:40:00,9.51,9.52,9.46,9.49,750400.0,8.8663,8.8756,8.8197,8.8476,750400.0
2011-10-20 12:45:00,9.48,9.51,9.43,9.44,601200.0,8.8383,8.8663,8.7917,8.801,601200.0
2011-10-20 12:50:00,9.44,9.48,9.37,9.41,1180400.0,8.801,8.8383,8.7357,8.773,1180400.0
2011-10-20 12:55:00,9.42,9.59,9.42,9.57,1790400.0,8.7824,8.9409,8.7824,8.9222,1790400.0
2011-10-20 13:00:00,9.58,9.63,9.52,9.53,1860800.0,8.9315,8.9781,8.8756,8.8849,1860800.0
2011-10-20 13:05:00,9.53,9.65,9.52,9.62,2064000.0,8.8849,8.9968,8.8756,8.9688,2064000.0
2011-10-20 13:10:00,9.62,9.74,9.61,9.68,2481200.0,8.9688,9.0807,8.9595,9.0248,2481200.0
2011-10-20 13:15:00,9.68,9.87,9.65,9.83,3010000.0,9.0248,9.2019,8.9968,9.1646,3010000.0
2011-10-20 13:20:00,9.83,9.98,9.83,9.94,3518400.0,9.1646,9.3045,9.1646,9.2672,3518400.0
2011-10-20 13:25:00,9.94,10.07,9.9,9.92,4384400.0,9.2672,9.3884,9.2299,9.2485,4384400.0
2011-10-20 13:30:00,9.92,10.01,9.87,9.88,2405600.0,9.2485,9.3324,9.2019,9.2112,2405600.0
2011-10-20 13:35:00,9.88,9.94,9.84,9.85,1882800.0,9.2112,9.2672,9.1739,9.1833,1882800.0
2011-10-20 13:40:00,9.85,9.88,9.75,9.76,2792800.0,9.1833,9.2112,9.09,9.0993,2792800.0
2011-10-20 13:45:00,9.77,9.96,9.76,9.9,2757200.0,9.1087,9.2858,9.0993,9.2299,2757200.0
2011-10-20 13:50:00,9.9,9.98,9.88,9.93,2051200.0,9.2299,9.3045,9.2112,9.2578,2051200.0
2011-10-20 13:55:00,9.93,9.95,9.84,9.84,1200400.0,9.2578,9.2765,9.1739,9.1739,1200400.0
2011-10-20 14:00:00,9.84,9.94,9.8,9.86,1430800.0,9.1739,9.2672,9.1366,9.1926,1430800.0
2011-10-20 14:05:00,9.85,9.87,9.75,9.75,1102800.0,9.1833,9.2019,9.09,9.09,1102800.0
2011-10-20 14:10:00,9.75,9.77,9.71,9.74,1226000.0,9.09,9.1087,9.0527,9.0807,1226000.0
2011-10-20 14:15:00,9.74,9.81,9.73,9.78,1170000.0,9.0807,9.146,9.0714,9.118,1170000.0
2011-10-20 14:20:00,9.78,9.88,9.76,9.88,1025200.0,9.118,9.2112,9.0993,9.2112,1025200.0
2011-10-20 14:25:00,9.88,9.9,9.85,9.87,1087200.0,9.2112,9.2299,9.1833,9.2019,1087200.0
2011-10-20 14:30:00,9.86,9.93,9.83,9.86,996000.0,9.1926,9.2578,9.1646,9.1926,996000.0
2011-10-20 14:35:00,9.88,10.05,9.86,10.04,1822000.0,9.2112,9.3697,9.1926,9.3604,1822000.0
2011-10-20 14:40:00,10.04,10.07,9.98,9.98,2222800.0,9.3604,9.3884,9.3045,9.3045,2222800.0
2011-10-20 14:45:00,9.98,10.02,9.95,10.01,1262000.0,9.3045,9.3417,9.2765,9.3324,1262000.0
2011-10-20 14:50:00,10.01,10.1,10.0,10.08,1838800.0,9.3324,9.4163,9.3231,9.3977,1838800.0
2011-10-20 14:55:00,10.08,10.11,10.03,10.05,1215600.0,9.3977,9.4257,9.3511,9.3697,1215600.0
2011-10-20 15:00:00,10.06,10.08,9.98,9.98,1455600.0,9.379,9.3977,9.3045,9.3045,1455600.0
2011-10-20 15:05:00,9.98,10.0,9.92,9.97,1518000.0,9.3045,9.3231,9.2485,9.2951,1518000.0
2011-10-20 15:10:00,9.97,9.98,9.88,9.97,1617200.0,9.2951,9.3045,9.2112,9.2951,1617200.0
2011-10-20 15:15:00,9.97,10.0,9.92,10.0,1225200.0,9.2951,9.3231,9.2485,9.3231,1225200.0
2011-10-20 15:20:00,10.0,10.01,9.88,9.92,1275200.0,9.3231,9.3324,9.2112,9.2485,1275200.0
2011-10-20 15:25:00,9.92,9.94,9.8,9.87,1665200.0,9.2485,9.2672,9.1366,9.2019,1665200.0
2011-10-20 15:30:00,9.87,9.94,9.83,9.91,1532400.0,9.2019,9.2672,9.1646,9.2392,1532400.0
2011-10-20 15:35:00,9.92,9.95,9.85,9.87,1158800.0,9.2485,9.2765,9.1833,9.2019,1158800.0
2011-10-20 15:40:00,9.87,10.02,9.87,9.97,1748400.0,9.2019,9.3417,9.2019,9.2951,1748400.0
2011-10-20 15:45:00,9.97,10.05,9.95,10.04,2150400.0,9.2951,9.3697,9.2765,9.3604,2150400.0
2011-10-20 15:50:00,10.04,10.06,9.96,10.03,2691600.0,9.3604,9.379,9.2858,9.3511,2691600.0
2011-10-20 15:55:00,10.03,10.07,10.0,10.06,3110400.0,9.3511,9.3884,9.3231,9.379,3110400.0
2011-10-21 09:30:00,10.48,10.53,10.45,10.47,2794000.0,9.7706,9.8172,9.7426,9.7613,2794000.0
2011-10-21 09:35:00,10.47,10.5,10.42,10.45,1780400.0,9.7613,9.7893,9.7147,9.7426,1780400.0
2011-10-21 09:40:00,10.45,10.49,10.42,10.45,1781600.0,9.7426,9.7799,9.7147,9.7426,1781600.0
2011-10-21 09:45:00,10.45,10.51,10.42,10.5,2330400.0,9.7426,9.7986,9.7147,9.7893,2330400.0
2011-10-21 09:50:00,10.5,10.51,10.46,10.49,2139600.0,9.7893,9.7986,9.752,9.7799,2139600.0
2011-10-21 09:55:00,10.5,10.56,10.48,10.49,2457200.0,9.7893,9.8452,9.7706,9.7799,2457200.0
2011-10-21 10:00:00,10.5,10.51,10.44,10.45,1152400.0,9.7893,9.7986,9.7333,9.7426,1152400.0
2011-10-21 10:05:00,10.45,10.51,10.45,10.5,1128000.0,9.7426,9.7986,9.7426,9.7893,1128000.0
2011-10-21 10:10:00,10.5,10.55,10.49,10.54,1400800.0,9.7893,9.8359,9.7799,9.8265,1400800.0
2011-10-21 10:15:00,10.54,10.64,10.52,10.63,3064800.0,9.8265,9.9198,9.8079,9.9105,3064800.0
2011-10-21 10:20:00,10.63,10.68,10.6,10.63,2952800.0,9.9105,9.9571,9.8825,9.9105,2952800.0
2011-10-21 10:25:00,10.63,10.66,10.61,10.65,1579600.0,9.9105,9.9384,9.8918,9.9291,1579600.0
2011-10-21 10:30:00,10.65,10.7,10.59,10.61,3469600.0,9.9291,9.9757,9.8732,9.8918,3469600.0
2011-10-21 10:35:00,10.61,10.68,10.59,10.63,2075200.0,9.8918,9.9571,9.8732,9.9105,2075200.0
2011-10-21 10:40:00,10.63,10.64,10.56,10.6,1400400.0,9.9105,9.9198,9.8452,9.8825,1400400.0
2011-10-21 10:45:00,10.59,10.64,10.57,10.62,1029200.0,9.8732,9.9198,9.8545,9.9011,1029200.0
2011-10-21 10:50:00,10.62,10.65,10.56,10.57,1497200.0,9.9011,9.9291,9.8452,9.8545,1497200.0
2011-10-21 10:55:00,10.58,10.62,10.56,10.62,1202800.0,9.8638,9.9011,9.8452,9.9011,1202800.0
2011-10-21 11:00:00,10.62,10.63,10.57,10.58,963200.0,9.9011,9.9105,9.8545,9.8638,963200.0
2011-10-21 11:05:00,10.58,10.59,10.54,10.55,1722000.0,9.8638,9.8732,9.8265,9.8359,1722000.0
2011-10-21 11:10:00,10.55,10.61,10.55,10.59,1326000.0,9.8359,9.8918,9.8359,9.8732,1326000.0
2011-10-21 11:15:00,10.59,10.66,10.59,10.62,1533600.0,9.8732,9.9384,9.8732,9.9011,1533600.0
2011-10-21 11:20:00,10.62,10.67,10.62,10.65,703600.0,9.9011,9.9477,9.9011,9.9291,703600.0
2011-10-21 11:25:00,10.65,10.66,10.63,10.65,532800.0,9.9291,9.9384,9.9105,9.9291,532800.0
2011-10-21 11:30:00,10.64,10.68,10.63,10.65,1154400.0,9.9198,9.9571,9.9105,9.9291,1154400.0
2011-10-21 11:35:00,10.65,10.66,10.62,10.63,390000.0,9.9291,9.9384,9.9011,9.9105,390000.0
2011-10-21 11:40:00,10.63,10.7,10.63,10.66,961200.0,9.9105,9.9757,9.9105,9.9384,961200.0
2011-10-21 11:45:00,10.66,10.68,10.63,10.63,653600.0,9.9384,9.9571,9.9105,9.9105,653600.0
2011-10-21 11:50:00,10.63,10.67,10.63,10.65,437200.0,9.9105,9.9477,9.9105,9.9291,437200.0
2011-10-21 11:55:00,10.64,10.67,10.61,10.62,1076000.0,9.9198,9.9477,9.8918,9.9011,1076000.0
2011-10-21 12:00:00,10.62,10.63,10.58,10.59,996000.0,9.9011,9.9105,9.8638,9.8732,996000.0
2011-10-21 12:05:00,10.59,10.61,10.58,10.58,490000.0,9.8732,9.8918,9.8638,9.8638,490000.0
2011-10-21 12:10:00,10.58,10.6,10.58,10.59,674000.0,9.8638,9.8825,9.8638,9.8732,674000.0
2011-10-21 12:15:00,10.6,10.6,10.56,10.56,790000.0,9.8825,9.8825,9.8452,9.8452,790000.0
2011-10-21 12:20:00,10.56,10.57,10.54,10.56,878400.0,9.8452,9.8545,9.8265,9.8452,878400.0
2011-10-21 12:25:00,10.56,10.6,10.56,10.58,700000.0,9.8452,9.8825,9.8452,9.8638,700000.0
2011-10-21 12:30:00,10.57,10.59,10.56,10.58,490800.0,9.8545,9.8732,9.8452,9.8638,490800.0
2011-10-21 12:35:00,10.58,10.59,10.53,10.56,852000.0,9.8638,9.8732,9.8172,9.8452,852000.0
2011-10-21 12:40:00,10.56,10.58,10.55,10.56,240000.0,9.8452,9.8638,9.8359,9.8452,240000.0
2011-10-21 12:45:00,10.56,10.56,10.52,10.54,680000.0,9.8452,9.8452,9.8079,9.8265,680000.0
2011-10-21 12:50:00,10.54,10.55,10.52,10.54,527200.0,9.8265,9.8359,9.8079,9.8265,527200.0
2011-10-21 12:55:00,10.54,10.54,10.49,10.49,888000.0,9.8265,9.8265,9.7799,9.7799,888000.0
2011-10-21 13:00:00,10.49,10.49,10.34,10.38,2167600.0,9.7799,9.7799,9.6401,9.6774,2167600.0
2011-10-21 13:05:00,10.39,10.4,10.36,10.38,1102000.0,9.6867,9.696,9.6587,9.6774,1102000.0
2011-10-21 13:10:00,10.38,10.39,10.3,10.36,1604000.0,9.6774,9.6867,9.6028,9.6587,1604000.0
2011-10-21 13:15:00,10.36,10.38,10.35,10.38,973200.0,9.6587,9.6774,9.6494,9.6774,973200.0
2011-10-21 13:20:00,10.38,10.44,10.37,10.4,1254800.0,9.6774,9.7333,9.6681,9.696,1254800.0
2011-10-21 13:25:00,10.41,10.41,10.32,10.34,1243200.0,9.7053,9.7053,9.6214,9.6401,1243200.0
2011-10-21 13:30:00,10.34,10.34,10.24,10.32,2255600.0,9.6401,9.6401,9.5469,9.6214,2255600.0
2011-10-21 13:35:00,10.32,10.35,10.29,10.33,642800.0,9.6214,9.6494,9.5935,9.6308,642800.0
2011-10-21 13:40:00,10.33,10.36,10.26,10.31,937600.0,9.6308,9.6587,9.5655,9.6121,937600.0
2011-10-21 13:45:00,10.31,10.31,10.26,10.28,780800.0,9.6121,9.6121,9.5655,9.5841,780800.0
2011-10-21 13:50:00,10.28,10.31,10.25,10.3,687600.0,9.5841,9.6121,9.5562,9.6028,687600.0
2011-10-21 13:55:00,10.3,10.31,10.26,10.28,729200.0,9.6028,9.6121,9.5655,9.5841,729200.0
2011-10-21 14:00:00,10.28,10.43,10.25,10.41,1840800.0,9.5841,9.724,9.5562,9.7053,1840800.0
2011-10-21 14:05:00,10.41,10.49,10.4,10.45,1857200.0,9.7053,9.7799,9.696,9.7426,1857200.0
2011-10-21 14:10:00,10.45,10.47,10.4,10.44,947600.0,9.7426,9.7613,9.696,9.7333,947600.0
2011-10-21 14:15:00,10.45,10.47,10.4,10.41,1304400.0,9.7426,9.7613,9.696,9.7053,1304400.0
2011-10-21 14:20:00,10.41,10.47,10.41,10.46,1035200.0,9.7053,9.7613,9.7053,9.752,1035200.0
2011-10-21 14:25:00,10.46,10.47,10.4,10.41,746400.0,9.752,9.7613,9.696,9.7053,746400.0
2011-10-21 14:30:00,10.42,10.43,10.34,10.36,1534000.0,9.7147,9.724,9.6401,9.6587,1534000.0
2011-10-21 14:35:00,10.36,10.41,10.35,10.4,467600.0,9.6587,9.7053,9.6494,9.696,467600.0
2011-10-21 14:40:00,10.4,10.47,10.38,10.44,1539600.0,9.696,9.7613,9.6774,9.7333,1539600.0
2011-10-21 14:45:00,10.45,10.48,10.43,10.44,887200.0,9.7426,9.7706,9.724,9.7333,887200.0
2011-10-21 14:50:00,10.44,10.53,10.43,10.49,1335200.0,9.7333,9.8172,9.724,9.7799,1335200.0
2011-10-21 14:55:00,10.49,10.54,10.46,10.54,1028000.0,9.7799,9.8265,9.752,9.8265,1028000.0
2011-10-21 15:00:00,10.54,10.6,10.52,10.56,2120800.0,9.8265,9.8825,9.8079,9.8452,2120800.0
2011-10-21 15:05:00,10.56,10.61,10.55,10.55,1565200.0,9.8452,9.8918,9.8359,9.8359,1565200.0
2011-10-21 15:10:00,10.55,10.57,10.51,10.51,849200.0,9.8359,9.8545,9.7986,9.7986,849200.0
2011-10-21 15:15:00,10.51,10.55,10.49,10.51,810400.0,9.7986,9.8359,9.7799,9.7986,810400.0
2011-10-21 15:20:00,10.51,10.58,10.5,10.57,1222000.0,9.7986,9.8638,9.7893,9.8545,1222000.0
2011-10-21 15:25:00,10.57,10.59,10.52,10.52,750000.0,9.8545,9.8732,9.8079,9.8079,750000.0
2011-10-21 15:30:00,10.52,10.58,10.51,10.54,822000.0,9.8079,9.8638,9.7986,9.8265,822000.0
2011-10-21 15:35:00,10.53,10.55,10.49,10.51,1240000.0,9.8172,9.8359,9.7799,9.7986,1240000.0
2011-10-21 15:40:00,10.51,10.53,10.45,10.47,1852800.0,9.7986,9.8172,9.7426,9.7613,1852800.0
2011-10-21 15:45:00,10.48,10.58,10.47,10.58,2249200.0,9.7706,9.8638,9.7613,9.8638,2249200.0
2011-10-21 15:50:00,10.58,10.7,10.56,10.68,4028400.0,9.8638,9.9757,9.8452,9.9571,4028400.0
2011-10-21 15:55:00,10.68,10.72,10.65,10.71,4126000.0,9.9571,9.9944,9.9291,9.985,4126000.0
2011-10-24 09:30:00,10.86,10.95,10.8,10.9,2372000.0,10.1249,10.2088,10.0689,10.1622,2372000.0
2011-10-24 09:35:00,10.9,11.03,10.89,11.0,3078400.0,10.1622,10.2834,10.1529,10.2554,3078400.0
2011-10-24 09:40:00,11.01,11.1,11.0,11.08,2810800.0,10.2647,10.3486,10.2554,10.33,2810800.0
2011-10-24 09:45:00,11.09,11.19,11.07,11.18,2894800.0,10.3393,10.4325,10.3207,10.4232,2894800.0
2011-10-24 09:50:00,11.19,11.21,11.11,11.12,3271600.0,10.4325,10.4512,10.358,10.3673,3271600.0
2011-10-24 09:55:00,11.13,11.15,11.09,11.12,1884000.0,10.3766,10.3953,10.3393,10.3673,1884000.0
2011-10-24 10:00:00,11.13,11.15,11.04,11.08,1740000.0,10.3766,10.3953,10.2927,10.33,1740000.0
2011-10-24 10:05:00,11.08,11.19,11.07,11.18,1442800.0,10.33,10.4325,10.3207,10.4232,1442800.0
2011-10-24 10:10:00,11.18,11.22,11.14,11.2,1825200.0,10.4232,10.4605,10.3859,10.4419,1825200.0
2011-10-24 10:15:00,11.2,11.28,11.18,11.27,2253200.0,10.4419,10.5165,10.4232,10.5071,2253200.0
2011-10-24 10:20:00,11.27,11.29,11.21,11.22,1537200.0,10.5071,10.5258,10.4512,10.4605,1537200.0
2011-10-24 10:25:00,11.21,11.29,11.21,11.24,1614400.0,10.4512,10.5258,10.4512,10.4792,1614400.0
2011-10-24 10:30:00,11.25,11.31,11.23,11.31,1342400.0,10.4885,10.5444,10.4698,10.5444,1342400.0
2011-10-24 10:35:00,11.3,11.32,11.27,11.28,1570800.0,10.5351,10.5537,10.5071,10.5165,1570800.0
2011-10-24 10:40:00,11.28,11.31,11.24,11.3,1157600.0,10.5165,10.5444,10.4792,10.5351,1157600.0
2011-10-24 10:45:00,11.3,11.35,11.26,11.27,1830400.0,10.5351,10.5817,10.4978,10.5071,1830400.0
2011-10-24 10:50:00,11.26,11.34,11.26,11.29,1604000.0,10.4978,10.5724,10.4978,10.5258,1604000.0
2011-10-24 10:55:00,11.28,11.34,11.28,11.3,1094000.0,10.5165,10.5724,10.5165,10.5351,1094000.0
2011-10-24 11:00:00,11.3,11.36,11.3,11.33,1204800.0,10.5351,10.591,10.5351,10.5631,1204800.0
2011-10-24 11:05:00,11.34,11.4,11.34,11.39,1952400.0,10.5724,10.6283,10.5724,10.619,1952400.0
2011-10-24 11:10:00,11.39,11.4,11.36,11.38,1026000.0,10.619,10.6283,10.591,10.6097,1026000.0
2011-10-24 11:15:00,11.38,11.44,11.37,11.42,1528000.0,10.6097,10.6656,10.6004,10.647,1528000.0
2011-10-24 11:20:00,11.43,11.48,11.43,11.45,1674800.0,10.6563,10.7029,10.6563,10.6749,1674800.0
2011-10-24 11:25:00,11.45,11.5,11.45,11.49,1241200.0,10.6749,10.7216,10.6749,10.7122,1241200.0
2011-10-24 11:30:00,11.49,11.6,11.47,11.6,3001200.0,10.7122,10.8148,10.6936,10.8148,3001200.0
2011-10-24 11:35:00,11.6,11.63,11.56,11.59,1644800.0,10.8148,10.8428,10.7775,10.8055,1644800.0
2011-10-24 11:40:00,11.59,11.62,11.58,11.61,878000.0,10.8055,10.8334,10.7961,10.8241,878000.0
2011-10-24 11:45:00,11.61,11.74,11.6,11.7,2624400.0,10.8241,10.9453,10.8148,10.908,2624400.0
2011-10-24 11:50:00,11.7,11.72,11.62,11.62,1304000.0,10.908,10.9267,10.8334,10.8334,1304000.0
2011-10-24 11:55:00,11.62,11.66,11.61,11.65,1098400.0,10.8334,10.8707,10.8241,10.8614,1098400.0
2011-10-24 12:00:00,11.65,11.65,11.6,11.63,1365200.0,10.8614,10.8614,10.8148,10.8428,1365200.0
2011-10-24 12:05:00,11.63,11.65,11.62,11.65,589600.0,10.8428,10.8614,10.8334,10.8614,589600.0
2011-10-24 12:10:00,11.65,11.67,11.62,11.65,717600.0,10.8614,10.8801,10.8334,10.8614,717600.0
2011-10-24 12:15:00,11.65,11.69,11.64,11.65,511200.0,10.8614,10.8987,10.8521,10.8614,511200.0
2011-10-24 12:20:00,11.65,11.68,11.63,11.64,479200.0,10.8614,10.8894,10.8428,10.8521,479200.0
2011-10-24 12:25:00,11.64,11.67,11.63,11.65,655200.0,10.8521,10.8801,10.8428,10.8614,655200.0
2011-10-24 12:30:00,11.65,11.66,11.56,11.57,1168400.0,10.8614,10.8707,10.7775,10.7868,1168400.0
2011-10-24 12:35:00,11.57,11.59,11.54,11.55,1068000.0,10.7868,10.8055,10.7589,10.7682,1068000.0
2011-10-24 12:40:00,11.55,11.58,11.54,11.56,838400.0,10.7682,10.7961,10.7589,10.7775,838400.0
2011-10-24 12:45:00,11.56,11.56,11.53,11.54,860800.0,10.7775,10.7775,10.7495,10.7589,860800.0
2011-10-24 12:50:00,11.55,11.59,11.53,11.59,642000.0,10.7682,10.8055,10.7495,10.8055,642000.0
2011-10-24 12:55:00,11.58,11.63,11.56,11.62,1166000.0,10.7961,10.8428,10.7775,10.8334,1166000.0
2011-10-24 13:00:00,11.62,11.63,11.58,11.58,576400.0,10.8334,10.8428,10.7961,10.7961,576400.0
2011-10-24 13:05:00,11.59,11.62,11.58,11.6,606400.0,10.8055,10.8334,10.7961,10.8148,606400.0
2011-10-24 13:10:00,11.6,11.66,11.6,11.65,893200.0,10.8148,10.8707,10.8148,10.8614,893200.0
2011-10-24 13:15:00,11.64,11.68,11.63,11.67,825600.0,10.8521,10.8894,10.8428,10.8801,825600.0
2011-10-24 13:20:00,11.67,11.68,11.66,11.68,795600.0,10.8801,10.8894,10.8707,10.8894,795600.0
2011-10-24 13:25:00,11.68,11.71,11.66,11.67,970400.0,10.8894,10.9173,10.8707,10.8801,970400.0
2011-10-24 13:30:00,11.67,11.69,11.65,11.68,467200.0,10.8801,10.8987,10.8614,10.8894,467200.0
2011-10-24 13:35:00,11.69,11.71,11.68,11.69,468800.0,10.8987,10.9173,10.8894,10.8987,468800.0
2011-10-24 13:40:00,11.69,11.76,11.68,11.73,1006400.0,10.8987,10.964,10.8894,10.936,1006400.0
2011-10-24 13:45:00,11.74,11.82,11.73,11.81,1133200.0,10.9453,11.0199,10.936,11.0106,1133200.0
2011-10-24 13:50:00,11.81,11.82,11.78,11.8,938800.0,11.0106,11.0199,10.9826,11.0013,938800.0
2011-10-24 13:55:00,11.8,11.82,11.79,11.79,566000.0,11.0013,11.0199,10.9919,10.9919,566000.0
2011-10-24 14:00:00,11.79,11.8,11.75,11.76,682800.0,10.9919,11.0013,10.9546,10.964,682800.0
2011-10-24 14:05:00,11.76,11.76,11.71,11.72,850400.0,10.964,10.964,10.9173,10.9267,850400.0
2011-10-24 14:10:00,11.72,11.73,11.64,11.65,1350000.0,10.9267,10.936,10.8521,10.8614,1350000.0
2011-10-24 14:15:00,11.65,11.68,11.61,11.65,1171600.0,10.8614,10.8894,10.8241,10.8614,1171600.0
2011-10-24 14:20:00,11.65,11.71,11.64,11.7,973600.0,10.8614,10.9173,10.8521,10.908,973600.0
2011-10-24 14:25:00,11.71,11.75,11.7,11.73,790400.0,10.9173,10.9546,10.908,10.936,790400.0
2011-10-24 14:30:00,11.74,11.76,11.68,11.69,950000.0,10.9453,10.964,10.8894,10.8987,950000.0
2011-10-24 14:35:00,11.69,11.73,11.67,11.73,688000.0,10.8987,10.936,10.8801,10.936,688000.0
2011-10-24 14:40:00,11.74,11.74,11.66,11.72,960400.0,10.9453,10.9453,10.8707,10.9267,960400.0
2011-10-24 14:45:00,11.72,11.74,11.71,11.72,645200.0,10.9267,10.9453,10.9173,10.9267,645200.0
2011-10-24 14:50:00,11.72,11.76,11.69,11.73,778000.0,10.9267,10.964,10.8987,10.936,778000.0
2011-10-24 14:55:00,11.74,11.79,11.72,11.78,1063600.0,10.9453,10.9919,10.9267,10.9826,1063600.0
2011-10-24 15:00:00,11.78,11.83,11.77,11.8,1716000.0,10.9826,11.0292,10.9733,11.0013,1716000.0
2011-10-24 15:05:00,11.8,11.81,11.76,11.79,765200.0,11.0013,11.0106,10.964,10.9919,765200.0
2011-10-24 15:10:00,11.78,11.78,11.71,11.72,1630000.0,10.9826,10.9826,10.9173,10.9267,1630000.0
2011-10-24 15:15:00,11.72,11.73,11.67,11.71,1358400.0,10.9267,10.936,10.8801,10.9173,1358400.0
2011-10-24 15:20:00,11.71,11.72,11.65,11.66,1159200.0,10.9173,10.9267,10.8614,10.8707,1159200.0
2011-10-24 15:25:00,11.66,11.72,11.61,11.64,1797600.0,10.8707,10.9267,10.8241,10.8521,1797600.0
2011-10-24 15:30:00,11.64,11.67,11.6,11.62,1625600.0,10.8521,10.8801,10.8148,10.8334,1625600.0
2011-10-24 15:35:00,11.62,11.69,11.59,11.65,1646000.0,10.8334,10.8987,10.8055,10.8614,1646000.0
2011-10-24 15:40:00,11.65,11.73,11.65,11.71,1997200.0,10.8614,10.936,10.8614,10.9173,1997200.0
2011-10-24 15:45:00,11.7,11.71,11.63,11.67,1702000.0,10.908,10.9173,10.8428,10.8801,1702000.0
2011-10-24 15:50:00,11.66,11.72,11.65,11.72,2121200.0,10.8707,10.9267,10.8614,10.9267,2121200.0
2011-10-24 15:55:00,11.72,11.78,11.7,11.74,3234400.0,10.9267,10.9826,10.908,10.9453,3234400.0
2011-10-25 09:30:00,11.48,11.52,11.16,11.17,3283600.0,10.7029,10.7402,10.4046,10.4139,3283600.0
2011-10-25 09:35:00,11.16,11.21,10.89,11.05,4951600.0,10.4046,10.4512,10.1529,10.302,4951600.0
2011-10-25 09:40:00,11.05,11.22,11.01,11.14,3686000.0,10.302,10.4605,10.2647,10.3859,3686000.0
2011-10-25 09:45:00,11.14,11.3,11.09,11.21,3020000.0,10.3859,10.5351,10.3393,10.4512,3020000.0
2011-10-25 09:50:00,11.22,11.3,11.11,11.24,2226800.0,10.4605,10.5351,10.358,10.4792,2226800.0
2011-10-25 09:55:00,11.26,11.3,11.17,11.23,1268000.0,10.4978,10.5351,10.4139,10.4698,1268000.0
2011-10-25 10:00:00,11.18,11.24,11.04,11.14,3291200.0,10.4232,10.4792,10.2927,10.3859,3291200.0
2011-10-25 10:05:00,11.15,11.22,11.05,11.17,2134000.0,10.3953,10.4605,10.302,10.4139,2134000.0
2011-10-25 10:10:00,11.17,11.2,11.13,11.13,1504800.0,10.4139,10.4419,10.3766,10.3766,1504800.0
2011-10-25 10:15:00,11.13,11.22,11.09,11.21,1360800.0,10.3766,10.4605,10.3393,10.4512,1360800.0
2011-10-25 10:20:00,11.21,11.27,11.2,11.23,2106000.0,10.4512,10.5071,10.4419,10.4698,2106000.0
2011-10-25 10:25:00,11.24,11.38,11.23,11.35,1730800.0,10.4792,10.6097,10.4698,10.5817,1730800.0
2011-10-25 10:30:00,11.34,11.4,11.29,11.37,1221200.0,10.5724,10.6283,10.5258,10.6004,1221200.0
2011-10-25 10:35:00,11.36,11.44,11.31,11.41,1709600.0,10.591,10.6656,10.5444,10.6377,1709600.0
2011-10-25 10:40:00,11.41,11.43,11.36,11.41,1279600.0,10.6377,10.6563,10.591,10.6377,1279600.0
2011-10-25 10:45:00,11.42,11.43,11.34,11.36,1365200.0,10.647,10.6563,10.5724,10.591,1365200.0
2011-10-25 10:50:00,11.37,11.37,11.24,11.24,1736400.0,10.6004,10.6004,10.4792,10.4792,1736400.0
2011-10-25 10:55:00,11.24,11.3,11.2,11.23,1448800.0,10.4792,10.5351,10.4419,10.4698,1448800.0
2011-10-25 11:00:00,11.23,11.27,11.19,11.22,928800.0,10.4698,10.5071,10.4325,10.4605,928800.0
2011-10-25 11:05:00,11.21,11.22,11.13,11.21,1624400.0,10.4512,10.4605,10.3766,10.4512,1624400.0
2011-10-25 11:10:00,11.21,11.23,11.17,11.23,1242000.0,10.4512,10.4698,10.4139,10.4698,1242000.0
2011-10-25 11:15:00,11.22,11.24,11.16,11.18,1173600.0,10.4605,10.4792,10.4046,10.4232,1173600.0
2011-10-25 11:20:00,11.18,11.21,11.15,11.21,562000.0,10.4232,10.4512,10.3953,10.4512,562000.0
2011-10-25 11:25:00,11.21,11.26,11.17,11.23,612800.0,10.4512,10.4978,10.4139,10.4698,612800.0
2011-10-25 11:30:00,11.24,11.26,11.2,11.21,756000.0,10.4792,10.4978,10.4419,10.4512,756000.0
2011-10-25 11:35:00,11.21,11.27,11.19,11.23,1260800.0,10.4512,10.5071,10.4325,10.4698,1260800.0
2011-10-25 11:40:00,11.24,11.27,11.19,11.23,887600.0,10.4792,10.5071,10.4325,10.4698,887600.0
2011-10-25 11:45:00,11.22,11.23,11.16,11.21,534000.0,10.4605,10.4698,10.4046,10.4512,534000.0
2011-10-25 11:50:00,11.2,11.26,11.19,11.24,540000.0,10.4419,10.4978,10.4325,10.4792,540000.0
2011-10-25 11:55:00,11.23,11.25,11.22,11.23,360400.0,10.4698,10.4885,10.4605,10.4698,360400.0
2011-10-25 12:00:00,11.23,11.25,11.18,11.2,436800.0,10.4698,10.4885,10.4232,10.4419,436800.0
2011-10-25 12:05:00,11.2,11.33,11.2,11.31,1205200.0,10.4419,10.5631,10.4419,10.5444,1205200.0
2011-10-25 12:10:00,11.3,11.33,11.29,11.32,358800.0,10.5351,10.5631,10.5258,10.5537,358800.0
2011-10-25 12:15:00,11.33,11.36,11.3,11.35,645600.0,10.5631,10.591,10.5351,10.5817,645600.0
2011-10-25 12:20:00,11.36,11.38,11.32,11.33,696400.0,10.591,10.6097,10.5537,10.5631,696400.0
2011-10-25 12:25:00,11.33,11.4,11.31,11.38,557200.0,10.5631,10.6283,10.5444,10.6097,557200.0
2011-10-25 12:30:00,11.37,11.39,11.34,11.35,618000.0,10.6004,10.619,10.5724,10.5817,618000.0
2011-10-25 12:35:00,11.34,11.38,11.33,11.33,247200.0,10.5724,10.6097,10.5631,10.5631,247200.0
2011-10-25 12:40:00,11.32,11.33,11.24,11.24,1229200.0,10.5537,10.5631,10.4792,10.4792,1229200.0
2011-10-25 12:45:00,11.24,11.26,11.18,11.2,611600.0,10.4792,10.4978,10.4232,10.4419,611600.0
2011-10-25 12:50:00,11.19,11.22,11.18,11.18,709200.0,10.4325,10.4605,10.4232,10.4232,709200.0
2011-10-25 12:55:00,11.18,11.2,11.17,11.18,608000.0,10.4232,10.4419,10.4139,10.4232,608000.0
2011-10-25 13:00:00,11.18,11.28,11.17,11.24,1159600.0,10.4232,10.5165,10.4139,10.4792,1159600.0
2011-10-25 13:05:00,11.24,11.35,11.24,11.32,1099200.0,10.4792,10.5817,10.4792,10.5537,1099200.0
2011-10-25 13:10:00,11.31,11.33,11.27,11.28,764000.0,10.5444,10.5631,10.5071,10.5165,764000.0
2011-10-25 13:15:00,11.28,11.32,11.25,11.3,426800.0,10.5165,10.5537,10.4885,10.5351,426800.0
2011-10-25 13:20:00,11.29,11.35,11.29,11.31,727200.0,10.5258,10.5817,10.5258,10.5444,727200.0
2011-10-25 13:25:00,11.31,11.33,11.26,11.27,423200.0,10.5444,10.5631,10.4978,10.5071,423200.0
2011-10-25 13:30:00,11.27,11.28,11.21,11.22,708000.0,10.5071,10.5165,10.4512,10.4605,708000.0
2011-10-25 13:35:00,11.22,11.28,11.2,11.23,742000.0,10.4605,10.5165,10.4419,10.4698,742000.0
2011-10-25 13:40:00,11.22,11.24,11.18,11.21,512800.0,10.4605,10.4792,10.4232,10.4512,512800.0
2011-10-25 13:45:00,11.21,11.23,11.18,11.2,623200.0,10.4512,10.4698,10.4232,10.4419,623200.0
2011-10-25 13:50:00,11.2,11.29,11.19,11.22,1096400.0,10.4419,10.5258,10.4325,10.4605,1096400.0
2011-10-25 13:55:00,11.23,11.25,11.19,11.23,460800.0,10.4698,10.4885,10.4325,10.4698,460800.0
2011-10-25 14:00:00,11.22,11.23,11.09,11.12,1479600.0,10.4605,10.4698,10.3393,10.3673,1479600.0
2011-10-25 14:05:00,11.12,11.14,11.06,11.11,1500400.0,10.3673,10.3859,10.3113,10.358,1500400.0
2011-10-25 14:10:00,11.11,11.11,11.02,11.02,1307600.0,10.358,10.358,10.2741,10.2741,1307600.0
2011-10-25 14:15:00,11.02,11.08,11.01,11.06,1068000.0,10.2741,10.33,10.2647,10.3113,1068000.0
2011-10-25 14:20:00,11.06,11.1,11.03,11.09,1418800.0,10.3113,10.3486,10.2834,10.3393,1418800.0
2011-10-25 14:25:00,11.09,11.1,11.05,11.05,700000.0,10.3393,10.3486,10.302,10.302,700000.0
2011-10-25 14:30:00,11.05,11.05,10.98,11.01,1249200.0,10.302,10.302,10.2368,10.2647,1249200.0
2011-10-25 14:35:00,11.01,11.03,10.97,10.98,790000.0,10.2647,10.2834,10.2274,10.2368,790000.0
2011-10-25 14:40:00,10.98,11.08,10.94,11.07,1739600.0,10.2368,10.33,10.1995,10.3207,1739600.0
2011-10-25 14:45:00,11.07,11.09,11.02,11.05,975600.0,10.3207,10.3393,10.2741,10.302,975600.0
2011-10-25 14:50:00,11.04,11.06,11.02,11.04,653200.0,10.2927,10.3113,10.2741,10.2927,653200.0
2011-10-25 14:55:00,11.03,11.09,11.01,11.09,744800.0,10.2834,10.3393,10.2647,10.3393,744800.0
2011-10-25 15:00:00,11.09,11.17,11.09,11.11,1538000.0,10.3393,10.4139,10.3393,10.358,1538000.0
2011-10-25 15:05:00,11.12,11.12,11.04,11.06,1178800.0,10.3673,10.3673,10.2927,10.3113,1178800.0
2011-10-25 15:10:00,11.06,11.06,10.96,10.97,1338000.0,10.3113,10.3113,10.2181,10.2274,1338000.0
2011-10-25 15:15:00,10.98,11.03,10.95,10.96,1522000.0,10.2368,10.2834,10.2088,10.2181,1522000.0
2011-10-25 15:20:00,10.96,10.97,10.87,10.88,2204400.0,10.2181,10.2274,10.1342,10.1435,2204400.0
2011-10-25 15:25:00,10.88,10.94,10.86,10.92,1598000.0,10.1435,10.1995,10.1249,10.1808,1598000.0
2011-10-25 15:30:00,10.92,11.0,10.91,10.95,2117600.0,10.1808,10.2554,10.1715,10.2088,2117600.0
2011-10-25 15:35:00,10.96,10.99,10.9,10.94,1455600.0,10.2181,10.2461,10.1622,10.1995,1455600.0
2011-10-25 15:40:00,10.93,10.97,10.88,10.89,1639600.0,10.1901,10.2274,10.1435,10.1529,1639600.0
2011-10-25 15:45:00,10.89,10.89,10.8,10.85,1863200.0,10.1529,10.1529,10.0689,10.1156,1863200.0
2011-10-25 15:50:00,10.85,10.86,10.76,10.8,3166000.0,10.1156,10.1249,10.0317,10.0689,3166000.0
2011-10-25 15:55:00,10.8,10.8,10.67,10.76,3876000.0,10.0689,10.0689,9.9477,10.0317,3876000.0
2011-10-26 09:30:00,11.32,11.35,11.21,11.25,3873600.0,10.5537,10.5817,10.4512,10.4885,3873600.0
2011-10-26 09:35:00,11.24,11.25,11.12,11.15,2567200.0,10.4792,10.4885,10.3673,10.3953,2567200.0
2011-10-26 09:40:00,11.15,11.28,11.14,11.17,2346400.0,10.3953,10.5165,10.3859,10.4139,2346400.0
2011-10-26 09:45:00,11.18,11.22,11.09,11.11,2550400.0,10.4232,10.4605,10.3393,10.358,2550400.0
2011-10-26 09:50:00,11.11,11.16,11.07,11.15,2295600.0,10.358,10.4046,10.3207,10.3953,2295600.0
2011-10-26 09:55:00,11.15,11.18,11.03,11.06,2270800.0,10.3953,10.4232,10.2834,10.3113,2270800.0
2011-10-26 10:00:00,11.06,11.08,10.99,11.04,2447600.0,10.3113,10.33,10.2461,10.2927,2447600.0
2011-10-26 10:05:00,11.04,11.05,10.85,10.87,2700800.0,10.2927,10.302,10.1156,10.1342,2700800.0
2011-10-26 10:10:00,10.88,10.9,10.74,10.78,3357200.0,10.1435,10.1622,10.013,10.0503,3357200.0
2011-10-26 10:15:00,10.78,10.84,10.71,10.81,2794800.0,10.0503,10.1062,9.985,10.0783,2794800.0
2011-10-26 10:20:00,10.81,10.87,10.76,10.81,2217200.0,10.0783,10.1342,10.0317,10.0783,2217200.0
2011-10-26 10:25:00,10.81,10.92,10.77,10.91,2172000.0,10.0783,10.1808,10.041,10.1715,2172000.0
2011-10-26 10:30:00,10.9,10.9,10.79,10.82,2408000.0,10.1622,10.1622,10.0596,10.0876,2408000.0
2011-10-26 10:35:00,10.81,10.93,10.81,10.89,2452400.0,10.0783,10.1901,10.0783,10.1529,2452400.0
2011-10-26 10:40:00,10.89,10.89,10.75,10.76,1861600.0,10.1529,10.1529,10.0223,10.0317,1861600.0
2011-10-26 10:45:00,10.76,10.77,10.45,10.46,4076000.0,10.0317,10.041,9.7426,9.752,4076000.0
2011-10-26 10:50:00,10.46,10.55,10.39,10.5,3343600.0,9.752,9.8359,9.6867,9.7893,3343600.0
2011-10-26 10:55:00,10.49,10.53,10.4,10.51,2702800.0,9.7799,9.8172,9.696,9.7986,2702800.0
2011-10-26 11:00:00,10.51,10.64,10.48,10.62,3075600.0,9.7986,9.9198,9.7706,9.9011,3075600.0
2011-10-26 11:05:00,10.62,10.69,10.57,10.6,2071600.0,9.9011,9.9664,9.8545,9.8825,2071600.0
2011-10-26 11:10:00,10.59,10.7,10.58,10.68,1618000.0,9.8732,9.9757,9.8638,9.9571,1618000.0
2011-10-26 11:15:00,10.68,10.77,10.65,10.73,1988000.0,9.9571,10.041,9.9291,10.0037,1988000.0
2011-10-26 11:20:00,10.74,10.74,10.68,10.69,1318400.0,10.013,10.013,9.9571,9.9664,1318400.0
2011-10-26 11:25:00,10.69,10.8,10.65,10.74,1478400.0,9.9664,10.0689,9.9291,10.013,1478400.0
2011-10-26 11:30:00,10.74,10.85,10.73,10.83,1499200.0,10.013,10.1156,10.0037,10.0969,1499200.0
2011-10-26 11:35:00,10.83,10.84,10.79,10.79,762800.0,10.0969,10.1062,10.0596,10.0596,762800.0
2011-10-26 11:40:00,10.8,10.99,10.79,10.93,2408000.0,10.0689,10.2461,10.0596,10.1901,2408000.0
2011-10-26 11:45:00,10.94,10.99,10.94,10.95,1288000.0,10.1995,10.2461,10.1995,10.2088,1288000.0
2011-10-26 11:50:00,10.95,10.99,10.94,10.97,750800.0,10.2088,10.2461,10.1995,10.2274,750800.0
2011-10-26 11:55:00,10.96,10.98,10.91,10.92,843600.0,10.2181,10.2368,10.1715,10.1808,843600.0
2011-10-26 12:00:00,10.92,10.98,10.9,10.97,648800.0,10.1808,10.2368,10.1622,10.2274,648800.0
2011-10-26 12:05:00,10.97,11.0,10.93,10.94,630400.0,10.2274,10.2554,10.1901,10.1995,630400.0
2011-10-26 12:10:00,10.94,10.94,10.88,10.89,827600.0,10.1995,10.1995,10.1435,10.1529,827600.0
2011-10-26 12:15:00,10.9,10.96,10.9,10.93,406800.0,10.1622,10.2181,10.1622,10.1901,406800.0
2011-10-26 12:20:00,10.94,10.97,10.88,10.9,680400.0,10.1995,10.2274,10.1435,10.1622,680400.0
2011-10-26 12:25:00,10.9,10.96,10.89,10.94,474000.0,10.1622,10.2181,10.1529,10.1995,474000.0
2011-10-26 12:30:00,10.94,10.95,10.92,10.93,361200.0,10.1995,10.2088,10.1808,10.1901,361200.0
2011-10-26 12:35:00,10.93,10.99,10.93,10.96,704400.0,10.1901,10.2461,10.1901,10.2181,704400.0
2011-10-26 12:40:00,10.96,10.97,10.89,10.93,714400.0,10.2181,10.2274,10.1529,10.1901,714400.0
2011-10-26 12:45:00,10.93,10.96,10.92,10.95,361600.0,10.1901,10.2181,10.1808,10.2088,361600.0
2011-10-26 12:50:00,10.95,10.97,10.9,10.92,393600.0,10.2088,10.2274,10.1622,10.1808,393600.0
2011-10-26 12:55:00,10.92,10.93,10.83,10.86,804000.0,10.1808,10.1901,10.0969,10.1249,804000.0
2011-10-26 13:00:00,10.87,10.87,10.77,10.78,703200.0,10.1342,10.1342,10.041,10.0503,703200.0
2011-10-26 13:05:00,10.78,10.8,10.68,10.68,1032400.0,10.0503,10.0689,9.9571,9.9571,1032400.0
2011-10-26 13:10:00,10.68,10.74,10.68,10.72,729600.0,9.9571,10.013,9.9571,9.9944,729600.0
2011-10-26 13:15:00,10.72,10.77,10.71,10.77,900400.0,9.9944,10.041,9.985,10.041,900400.0
2011-10-26 13:20:00,10.77,10.83,10.76,10.8,1227200.0,10.041,10.0969,10.0317,10.0689,1227200.0
2011-10-26 13:25:00,10.8,10.87,10.78,10.86,934800.0,10.0689,10.1342,10.0503,10.1249,934800.0
2011-10-26 13:30:00,10.87,11.07,10.87,11.03,2530000.0,10.1342,10.3207,10.1342,10.2834,2530000.0
2011-10-26 13:35:00,11.03,11.2,11.02,11.15,3424400.0,10.2834,10.4419,10.2741,10.3953,3424400.0
2011-10-26 13:40:00,11.15,11.17,11.05,11.07,2338000.0,10.3953,10.4139,10.302,10.3207,2338000.0
2011-10-26 13:45:00,11.07,11.18,11.06,11.12,1859600.0,10.3207,10.4232,10.3113,10.3673,1859600.0
2011-10-26 13:50:00,11.12,11.22,11.05,11.09,2476800.0,10.3673,10.4605,10.302,10.3393,2476800.0
2011-10-26 13:55:00,11.09,11.18,11.05,11.13,2170400.0,10.3393,10.4232,10.302,10.3766,2170400.0
2011-10-26 14:00:00,11.13,11.21,11.12,11.17,1964800.0,10.3766,10.4512,10.3673,10.4139,1964800.0
2011-10-26 14:05:00,11.17,11.24,11.11,11.24,1752400.0,10.4139,10.4792,10.358,10.4792,1752400.0
2011-10-26 14:10:00,11.24,11.27,11.18,11.2,2488000.0,10.4792,10.5071,10.4232,10.4419,2488000.0
2011-10-26 14:15:00,11.21,11.21,11.1,11.11,1481600.0,10.4512,10.4512,10.3486,10.358,1481600.0
2011-10-26 14:20:00,11.11,11.16,11.1,11.14,657600.0,10.358,10.4046,10.3486,10.3859,657600.0
2011-10-26 14:25:00,11.13,11.19,11.13,11.16,837600.0,10.3766,10.4325,10.3766,10.4046,837600.0
2011-10-26 14:30:00,11.16,11.26,11.13,11.24,1811200.0,10.4046,10.4978,10.3766,10.4792,1811200.0
2011-10-26 14:35:00,11.23,11.34,11.21,11.32,2156000.0,10.4698,10.5724,10.4512,10.5537,2156000.0
2011-10-26 14:40:00,11.32,11.32,11.2,11.23,1670000.0,10.5537,10.5537,10.4419,10.4698,1670000.0
2011-10-26 14:45:00,11.23,11.27,11.18,11.19,1062400.0,10.4698,10.5071,10.4232,10.4325,1062400.0
2011-10-26 14:50:00,11.2,11.21,11.12,11.15,993200.0,10.4419,10.4512,10.3673,10.3953,993200.0
2011-10-26 14:55:00,11.15,11.2,11.11,11.17,880000.0,10.3953,10.4419,10.358,10.4139,880000.0
2011-10-26 15:00:00,11.17,11.25,11.17,11.22,1256000.0,10.4139,10.4885,10.4139,10.4605,1256000.0
2011-10-26 15:05:00,11.23,11.24,11.15,11.21,1047600.0,10.4698,10.4792,10.3953,10.4512,1047600.0
2011-10-26 15:10:00,11.2,11.28,11.17,11.26,1483200.0,10.4419,10.5165,10.4139,10.4978,1483200.0
2011-10-26 15:15:00,11.26,11.3,11.21,11.22,1505200.0,10.4978,10.5351,10.4512,10.4605,1505200.0
2011-10-26 15:20:00,11.21,11.28,11.21,11.22,1302800.0,10.4512,10.5165,10.4512,10.4605,1302800.0
2011-10-26 15:25:00,11.23,11.36,11.19,11.35,2317200.0,10.4698,10.591,10.4325,10.5817,2317200.0
2011-10-26 15:30:00,11.34,11.47,11.3,11.43,3372000.0,10.5724,10.6936,10.5351,10.6563,3372000.0
2011-10-26 15:35:00,11.43,11.48,11.38,11.4,2291200.0,10.6563,10.7029,10.6097,10.6283,2291200.0
2011-10-26 15:40:00,11.41,11.52,11.41,11.49,2330000.0,10.6377,10.7402,10.6377,10.7122,2330000.0
2011-10-26 15:45:00,11.48,11.5,11.36,11.37,2406400.0,10.7029,10.7216,10.591,10.6004,2406400.0
2011-10-26 15:50:00,11.37,11.4,11.3,11.31,2679600.0,10.6004,10.6283,10.5351,10.5444,2679600.0
2011-10-26 15:55:00,11.31,11.33,11.22,11.3,3593200.0,10.5444,10.5631,10.4605,10.5351,3593200.0
2011-10-27 09:30:00,12.57,12.65,12.53,12.56,5750400.0,11.7191,11.7937,11.6818,11.7098,5750400.0
2011-10-27 09:35:00,12.56,12.61,12.43,12.46,3871600.0,11.7098,11.7564,11.5886,11.6166,3871600.0
2011-10-27 09:40:00,12.46,12.49,12.38,12.43,2598800.0,11.6166,11.6446,11.542,11.5886,2598800.0
2011-10-27 09:45:00,12.44,12.44,12.38,12.4,1827600.0,11.5979,11.5979,11.542,11.5606,1827600.0
2011-10-27 09:50:00,12.4,12.4,12.31,12.35,2302400.0,11.5606,11.5606,11.4767,11.514,2302400.0
2011-10-27 09:55:00,12.35,12.4,12.3,12.3,1860000.0,11.514,11.5606,11.4674,11.4674,1860000.0
2011-10-27 10:00:00,12.3,12.35,12.26,12.31,2120800.0,11.4674,11.514,11.4301,11.4767,2120800.0
2011-10-27 10:05:00,12.32,12.33,12.27,12.31,1391200.0,11.4861,11.4954,11.4394,11.4767,1391200.0
2011-10-27 10:10:00,12.31,12.39,12.3,12.39,1949600.0,11.4767,11.5513,11.4674,11.5513,1949600.0
2011-10-27 10:15:00,12.39,12.5,12.38,12.47,3214000.0,11.5513,11.6539,11.542,11.6259,3214000.0
2011-10-27 10:20:00,12.47,12.49,12.39,12.41,1587200.0,11.6259,11.6446,11.5513,11.57,1587200.0
2011-10-27 10:25:00,12.42,12.42,12.2,12.25,2160400.0,11.5793,11.5793,11.3742,11.4208,2160400.0
2011-10-27 10:30:00,12.27,12.3,12.22,12.27,1491600.0,11.4394,11.4674,11.3928,11.4394,1491600.0
2011-10-27 10:35:00,12.27,12.29,12.22,12.26,1253600.0,11.4394,11.4581,11.3928,11.4301,1253600.0
2011-10-27 10:40:00,12.26,12.38,12.24,12.38,1878800.0,11.4301,11.542,11.4115,11.542,1878800.0
2011-10-27 10:45:00,12.38,12.43,12.36,12.4,1915200.0,11.542,11.5886,11.5234,11.5606,1915200.0
2011-10-27 10:50:00,12.39,12.4,12.34,12.39,1232400.0,11.5513,11.5606,11.5047,11.5513,1232400.0
2011-10-27 10:55:00,12.4,12.42,12.36,12.39,1344000.0,11.5606,11.5793,11.5234,11.5513,1344000.0
2011-10-27 11:00:00,12.39,12.46,12.36,12.41,1568800.0,11.5513,11.6166,11.5234,11.57,1568800.0
2011-10-27 11:05:00,12.42,12.46,12.38,12.41,1283600.0,11.5793,11.6166,11.542,11.57,1283600.0
2011-10-27 11:10:00,12.41,12.45,12.41,12.42,762800.0,11.57,11.6073,11.57,11.5793,762800.0
2011-10-27 11:15:00,12.42,12.45,12.4,12.44,888000.0,11.5793,11.6073,11.5606,11.5979,888000.0
2011-10-27 11:20:00,12.43,12.44,12.37,12.38,893200.0,11.5886,11.5979,11.5327,11.542,893200.0
2011-10-27 11:25:00,12.38,12.4,12.37,12.4,400800.0,11.542,11.5606,11.5327,11.5606,400800.0
2011-10-27 11:30:00,12.4,12.44,12.38,12.43,796000.0,11.5606,11.5979,11.542,11.5886,796000.0
2011-10-27 11:35:00,12.44,12.5,12.42,12.49,1256800.0,11.5979,11.6539,11.5793,11.6446,1256800.0
2011-10-27 11:40:00,12.49,12.53,12.47,12.49,2047600.0,11.6446,11.6818,11.6259,11.6446,2047600.0
2011-10-27 11:45:00,12.49,12.54,12.49,12.54,788400.0,11.6446,11.6912,11.6446,11.6912,788400.0
2011-10-27 11:50:00,12.54,12.6,12.54,12.59,1246800.0,11.6912,11.7471,11.6912,11.7378,1246800.0
2011-10-27 11:55:00,12.6,12.77,12.58,12.76,4220400.0,11.7471,11.9056,11.7285,11.8963,4220400.0
2011-10-27 12:00:00,12.77,12.91,12.76,12.86,2963600.0,11.9056,12.0361,11.8963,11.9895,2963600.0
2011-10-27 12:05:00,12.86,12.89,12.76,12.79,2143200.0,11.9895,12.0175,11.8963,11.9242,2143200.0
2011-10-27 12:10:00,12.78,12.85,12.78,12.83,1242000.0,11.9149,11.9802,11.9149,11.9615,1242000.0
2011-10-27 12:15:00,12.83,12.91,12.81,12.91,1720400.0,11.9615,12.0361,11.9429,12.0361,1720400.0
2011-10-27 12:20:00,12.91,12.92,12.84,12.86,1756000.0,12.0361,12.0454,11.9709,11.9895,1756000.0
2011-10-27 12:25:00,12.86,12.94,12.85,12.91,919200.0,11.9895,12.0641,11.9802,12.0361,919200.0
2011-10-27 12:30:00,12.9,12.98,12.9,12.97,1021600.0,12.0268,12.1014,12.0268,12.0921,1021600.0
2011-10-27 12:35:00,12.97,12.99,12.9,12.93,1076400.0,12.0921,12.1107,12.0268,12.0548,1076400.0
2011-10-27 12:40:00,12.93,12.99,12.91,12.97,654000.0,12.0548,12.1107,12.0361,12.0921,654000.0
2011-10-27 12:45:00,12.97,12.99,12.94,12.95,833600.0,12.0921,12.1107,12.0641,12.0734,833600.0
2011-10-27 12:50:00,12.95,12.97,12.86,12.86,1417200.0,12.0734,12.0921,11.9895,11.9895,1417200.0
2011-10-27 12:55:00,12.86,12.91,12.86,12.9,884800.0,11.9895,12.0361,11.9895,12.0268,884800.0
2011-10-27 13:00:00,12.9,12.98,12.9,12.97,1378400.0,12.0268,12.1014,12.0268,12.0921,1378400.0
2011-10-27 13:05:00,12.97,13.0,12.95,12.95,1146800.0,12.0921,12.12,12.0734,12.0734,1146800.0
2011-10-27 13:10:00,12.95,13.06,12.95,13.04,1705600.0,12.0734,12.176,12.0734,12.1573,1705600.0
2011-10-27 13:15:00,13.04,13.05,13.0,13.03,1216800.0,12.1573,12.1666,12.12,12.148,1216800.0
2011-10-27 13:20:00,13.03,13.03,12.97,13.0,853600.0,12.148,12.148,12.0921,12.12,853600.0
2011-10-27 13:25:00,13.0,13.05,12.99,13.04,820800.0,12.12,12.1666,12.1107,12.1573,820800.0
2011-10-27 13:30:00,13.04,13.06,13.02,13.05,999200.0,12.1573,12.176,12.1387,12.1666,999200.0
2011-10-27 13:35:00,13.04,13.1,13.04,13.1,995600.0,12.1573,12.2133,12.1573,12.2133,995600.0
2011-10-27 13:40:00,13.1,13.11,13.06,13.11,1150400.0,12.2133,12.2226,12.176,12.2226,1150400.0
2011-10-27 13:45:00,13.11,13.13,13.08,13.1,1080400.0,12.2226,12.2412,12.1946,12.2133,1080400.0
2011-10-27 13:50:00,13.11,13.17,13.1,13.16,1498000.0,12.2226,12.2785,12.2133,12.2692,1498000.0
2011-10-27 13:55:00,13.16,13.2,13.14,13.2,1374400.0,12.2692,12.3065,12.2506,12.3065,1374400.0
2011-10-27 14:00:00,13.19,13.28,13.19,13.26,2200400.0,12.2972,12.3811,12.2972,12.3624,2200400.0
2011-10-27 14:05:00,13.26,13.29,13.13,13.15,1940800.0,12.3624,12.3904,12.2412,12.2599,1940800.0
2011-10-27 14:10:00,13.15,13.16,13.02,13.07,2544400.0,12.2599,12.2692,12.1387,12.1853,2544400.0
2011-10-27 14:15:00,13.07,13.13,13.06,13.11,1730000.0,12.1853,12.2412,12.176,12.2226,1730000.0
2011-10-27 14:20:00,13.11,13.18,13.11,13.17,1163200.0,12.2226,12.2878,12.2226,12.2785,1163200.0
2011-10-27 14:25:00,13.17,13.24,13.15,13.24,1502400.0,12.2785,12.3438,12.2599,12.3438,1502400.0
2011-10-27 14:30:00,13.24,13.26,13.15,13.23,1978400.0,12.3438,12.3624,12.2599,12.3345,1978400.0
2011-10-27 14:35:00,13.23,13.29,13.19,13.27,2124800.0,12.3345,12.3904,12.2972,12.3718,2124800.0
2011-10-27 14:40:00,13.28,13.29,13.21,13.27,2296800.0,12.3811,12.3904,12.3158,12.3718,2296800.0
2011-10-27 14:45:00,13.27,13.31,13.18,13.18,1574400.0,12.3718,12.409,12.2878,12.2878,1574400.0
2011-10-27 14:50:00,13.18,13.23,13.17,13.2,1008400.0,12.2878,12.3345,12.2785,12.3065,1008400.0
2011-10-27 14:55:00,13.2,13.27,13.2,13.22,987200.0,12.3065,12.3718,12.3065,12.3251,987200.0
2011-10-27 15:00:00,13.23,13.27,13.21,13.24,1048000.0,12.3345,12.3718,12.3158,12.3438,1048000.0
2011-10-27 15:05:00,13.24,13.26,13.21,13.21,1084000.0,12.3438,12.3624,12.3158,12.3158,1084000.0
2011-10-27 15:10:00,13.21,13.24,13.21,13.24,973600.0,12.3158,12.3438,12.3158,12.3438,973600.0
2011-10-27 15:15:00,13.24,13.29,13.2,13.29,1720000.0,12.3438,12.3904,12.3065,12.3904,1720000.0
2011-10-27 15:20:00,13.29,13.33,13.26,13.31,2599600.0,12.3904,12.4277,12.3624,12.409,2599600.0
2011-10-27 15:25:00,13.31,13.36,13.26,13.27,2576400.0,12.409,12.4557,12.3624,12.3718,2576400.0
2011-10-27 15:30:00,13.27,13.3,13.23,13.24,2042800.0,12.3718,12.3997,12.3345,12.3438,2042800.0
2011-10-27 15:35:00,13.24,13.26,13.16,13.21,2265600.0,12.3438,12.3624,12.2692,12.3158,2265600.0
2011-10-27 15:40:00,13.21,13.26,13.19,13.21,1822000.0,12.3158,12.3624,12.2972,12.3158,1822000.0
2011-10-27 15:45:00,13.21,13.22,12.94,13.02,4154000.0,12.3158,12.3251,12.0641,12.1387,4154000.0
2011-10-27 15:50:00,13.03,13.04,12.94,12.95,3141200.0,12.148,12.1573,12.0641,12.0734,3141200.0
2011-10-27 15:55:00,12.95,13.12,12.91,13.11,4598800.0,12.0734,12.2319,12.0361,12.2226,4598800.0
2011-10-28 09:30:00,13.04,13.05,12.91,13.03,2114000.0,12.1573,12.1666,12.0361,12.148,2114000.0
2011-10-28 09:35:00,13.02,13.28,12.97,13.28,3045600.0,12.1387,12.3811,12.0921,12.3811,3045600.0
2011-10-28 09:40:00,13.27,13.29,13.13,13.21,2558400.0,12.3718,12.3904,12.2412,12.3158,2558400.0
2011-10-28 09:45:00,13.2,13.22,12.95,12.98,2561600.0,12.3065,12.3251,12.0734,12.1014,2561600.0
2011-10-28 09:50:00,12.98,12.99,12.89,12.95,1700000.0,12.1014,12.1107,12.0175,12.0734,1700000.0
2011-10-28 09:55:00,12.97,13.03,12.86,13.02,2474400.0,12.0921,12.148,11.9895,12.1387,2474400.0
2011-10-28 10:00:00,13.02,13.05,12.88,12.88,1867200.0,12.1387,12.1666,12.0082,12.0082,1867200.0
2011-10-28 10:05:00,12.88,12.94,12.84,12.93,1866400.0,12.0082,12.0641,11.9709,12.0548,1866400.0
2011-10-28 10:10:00,12.92,13.04,12.88,12.95,1394000.0,12.0454,12.1573,12.0082,12.0734,1394000.0
2011-10-28 10:15:00,12.95,12.99,12.9,12.95,888800.0,12.0734,12.1107,12.0268,12.0734,888800.0
2011-10-28 10:20:00,12.94,13.09,12.94,13.06,1370400.0,12.0641,12.2039,12.0641,12.176,1370400.0
2011-10-28 10:25:00,13.06,13.13,12.98,13.01,1286400.0,12.176,12.2412,12.1014,12.1294,1286400.0
2011-10-28 10:30:00,13.01,13.1,12.98,13.1,699200.0,12.1294,12.2133,12.1014,12.2133,699200.0
2011-10-28 10:35:00,13.09,13.18,13.06,13.17,1328000.0,12.2039,12.2878,12.176,12.2785,1328000.0
2011-10-28 10:40:00,13.17,13.2,13.04,13.06,1586800.0,12.2785,12.3065,12.1573,12.176,1586800.0
2011-10-28 10:45:00,13.06,13.1,13.01,13.05,987200.0,12.176,12.2133,12.1294,12.1666,987200.0
2011-10-28 10:50:00,13.05,13.07,12.96,13.06,1207200.0,12.1666,12.1853,12.0827,12.176,1207200.0
2011-10-28 10:55:00,13.06,13.11,13.03,13.09,823200.0,12.176,12.2226,12.148,12.2039,823200.0
2011-10-28 11:00:00,13.09,13.13,13.08,13.12,812800.0,12.2039,12.2412,12.1946,12.2319,812800.0
2011-10-28 11:05:00,13.11,13.18,13.06,13.17,1215600.0,12.2226,12.2878,12.176,12.2785,1215600.0
2011-10-28 11:10:00,13.17,13.22,13.13,13.21,1215600.0,12.2785,12.3251,12.2412,12.3158,1215600.0
2011-10-28 11:15:00,13.2,13.22,13.13,13.15,844800.0,12.3065,12.3251,12.2412,12.2599,844800.0
2011-10-28 11:20:00,13.15,13.21,13.15,13.2,691200.0,12.2599,12.3158,12.2599,12.3065,691200.0
2011-10-28 11:25:00,13.21,13.22,13.15,13.22,731600.0,12.3158,12.3251,12.2599,12.3251,731600.0
2011-10-28 11:30:00,13.22,13.34,13.22,13.31,2278000.0,12.3251,12.437,12.3251,12.409,2278000.0
2011-10-28 11:35:00,13.31,13.35,13.23,13.25,1442000.0,12.409,12.4463,12.3345,12.3531,1442000.0
2011-10-28 11:40:00,13.26,13.26,13.15,13.17,882800.0,12.3624,12.3624,12.2599,12.2785,882800.0
2011-10-28 11:45:00,13.17,13.22,13.15,13.18,817600.0,12.2785,12.3251,12.2599,12.2878,817600.0
2011-10-28 11:50:00,13.19,13.19,13.02,13.03,953600.0,12.2972,12.2972,12.1387,12.148,953600.0
2011-10-28 11:55:00,13.03,13.05,12.96,12.99,1252800.0,12.148,12.1666,12.0827,12.1107,1252800.0
2011-10-28 12:00:00,12.99,13.08,12.98,13.06,1165600.0,12.1107,12.1946,12.1014,12.176,1165600.0
2011-10-28 12:05:00,13.06,13.09,13.05,13.06,605200.0,12.176,12.2039,12.1666,12.176,605200.0
2011-10-28 12:10:00,13.06,13.15,13.06,13.14,876800.0,12.176,12.2599,12.176,12.2506,876800.0
2011-10-28 12:15:00,13.14,13.14,13.06,13.08,719600.0,12.2506,12.2506,12.176,12.1946,719600.0
2011-10-28 12:20:00,13.08,13.11,13.06,13.06,558000.0,12.1946,12.2226,12.176,12.176,558000.0
2011-10-28 12:25:00,13.06,13.08,12.97,13.02,1069200.0,12.176,12.1946,12.0921,12.1387,1069200.0
2011-10-28 12:30:00,13.0,13.05,12.98,13.03,455600.0,12.12,12.1666,12.1014,12.148,455600.0
2011-10-28 12:35:00,13.04,13.07,12.99,13.0,786000.0,12.1573,12.1853,12.1107,12.12,786000.0
2011-10-28 12:40:00,13.01,13.05,13.0,13.01,373600.0,12.1294,12.1666,12.12,12.1294,373600.0
2011-10-28 12:45:00,13.01,13.09,12.98,13.06,797600.0,12.1294,12.2039,12.1014,12.176,797600.0
2011-10-28 12:50:00,13.07,13.07,12.99,13.01,567600.0,12.1853,12.1853,12.1107,12.1294,567600.0
2011-10-28 12:55:00,13.01,13.07,13.0,13.05,402400.0,12.1294,12.1853,12.12,12.1666,402400.0
2011-10-28 13:00:00,13.05,13.08,13.04,13.06,535600.0,12.1666,12.1946,12.1573,12.176,535600.0
2011-10-28 13:05:00,13.06,13.06,12.96,12.99,1142000.0,12.176,12.176,12.0827,12.1107,1142000.0
2011-10-28 13:10:00,12.99,12.99,12.9,12.92,897200.0,12.1107,12.1107,12.0268,12.0454,897200.0
2011-10-28 13:15:00,12.92,12.99,12.91,12.96,671600.0,12.0454,12.1107,12.0361,12.0827,671600.0
2011-10-28 13:20:00,12.97,13.04,12.96,13.03,927200.0,12.0921,12.1573,12.0827,12.148,927200.0
2011-10-28 13:25:00,13.03,13.08,13.02,13.03,1046000.0,12.148,12.1946,12.1387,12.148,1046000.0
2011-10-28 13:30:00,13.03,13.04,12.97,13.02,867600.0,12.148,12.1573,12.0921,12.1387,867600.0
2011-10-28 13:35:00,13.02,13.05,12.99,13.01,676000.0,12.1387,12.1666,12.1107,12.1294,676000.0
2011-10-28 13:40:00,13.02,13.02,12.94,12.98,665200.0,12.1387,12.1387,12.0641,12.1014,665200.0
2011-10-28 13:45:00,12.98,12.99,12.93,12.95,480000.0,12.1014,12.1107,12.0548,12.0734,480000.0
2011-10-28 13:50:00,12.95,13.02,12.95,12.96,454800.0,12.0734,12.1387,12.0734,12.0827,454800.0
2011-10-28 13:55:00,12.97,13.02,12.94,12.99,552400.0,12.0921,12.1387,12.0641,12.1107,552400.0
2011-10-28 14:00:00,12.99,13.02,12.97,12.97,442000.0,12.1107,12.1387,12.0921,12.0921,442000.0
2011-10-28 14:05:00,12.97,12.98,12.88,12.94,1416400.0,12.0921,12.1014,12.0082,12.0641,1416400.0
2011-10-28 14:10:00,12.94,12.95,12.9,12.94,432800.0,12.0641,12.0734,12.0268,12.0641,432800.0
2011-10-28 14:15:00,12.94,12.94,12.77,12.79,1559200.0,12.0641,12.0641,11.9056,11.9242,1559200.0
2011-10-28 14:20:00,12.81,12.85,12.8,12.83,696800.0,11.9429,11.9802,11.9336,11.9615,696800.0
2011-10-28 14:25:00,12.84,12.87,12.81,12.85,592400.0,11.9709,11.9988,11.9429,11.9802,592400.0
2011-10-28 14:30:00,12.85,12.94,12.84,12.92,897200.0,11.9802,12.0641,11.9709,12.0454,897200.0
2011-10-28 14:35:00,12.92,12.93,12.85,12.88,630000.0,12.0454,12.0548,11.9802,12.0082,630000.0
2011-10-28 14:40:00,12.88,12.93,12.88,12.92,436800.0,12.0082,12.0548,12.0082,12.0454,436800.0
2011-10-28 14:45:00,12.92,12.93,12.85,12.86,613600.0,12.0454,12.0548,11.9802,11.9895,613600.0
2011-10-28 14:50:00,12.86,12.91,12.83,12.86,570000.0,11.9895,12.0361,11.9615,11.9895,570000.0
2011-10-28 14:55:00,12.85,12.86,12.76,12.82,1312400.0,11.9802,11.9895,11.8963,11.9522,1312400.0
2011-10-28 15:00:00,12.82,12.97,12.81,12.94,1391600.0,11.9522,12.0921,11.9429,12.0641,1391600.0
2011-10-28 15:05:00,12.95,13.02,12.93,12.97,1805200.0,12.0734,12.1387,12.0548,12.0921,1805200.0
2011-10-28 15:10:00,12.97,12.98,12.94,12.97,881200.0,12.0921,12.1014,12.0641,12.0921,881200.0
2011-10-28 15:15:00,12.97,12.99,12.9,12.92,1229200.0,12.0921,12.1107,12.0268,12.0454,1229200.0
2011-10-28 15:20:00,12.92,12.99,12.92,12.94,873600.0,12.0454,12.1107,12.0454,12.0641,873600.0
2011-10-28 15:25:00,12.95,12.97,12.92,12.93,512400.0,12.0734,12.0921,12.0454,12.0548,512400.0
2011-10-28 15:30:00,12.93,12.95,12.88,12.95,1035200.0,12.0548,12.0734,12.0082,12.0734,1035200.0
2011-10-28 15:35:00,12.95,12.98,12.87,12.97,1312800.0,12.0734,12.1014,11.9988,12.0921,1312800.0
2011-10-28 15:40:00,12.97,13.01,12.94,12.99,1234800.0,12.0921,12.1294,12.0641,12.1107,1234800.0
2011-10-28 15:45:00,12.99,13.0,12.94,12.99,1630400.0,12.1107,12.12,12.0641,12.1107,1630400.0
2011-10-28 15:50:00,12.99,13.09,12.98,13.08,2818000.0,12.1107,12.2039,12.1014,12.1946,2818000.0
2011-10-28 15:55:00,13.07,13.07,12.89,12.9,2544400.0,12.1853,12.1853,12.0175,12.0268,2544400.0
2011-10-31 09:30:00,12.29,12.34,12.13,12.14,3834400.0,11.4581,11.5047,11.3089,11.3182,3834400.0
2011-10-31 09:35:00,12.15,12.17,12.06,12.13,2669600.0,11.3276,11.3462,11.2437,11.3089,2669600.0
2011-10-31 09:40:00,12.13,12.19,12.08,12.1,1674000.0,11.3089,11.3649,11.2623,11.281,1674000.0
2011-10-31 09:45:00,12.09,12.12,12.0,12.05,3029600.0,11.2716,11.2996,11.1877,11.2343,3029600.0
2011-10-31 09:50:00,12.06,12.14,12.03,12.12,2514800.0,11.2437,11.3182,11.2157,11.2996,2514800.0
2011-10-31 09:55:00,12.11,12.13,12.07,12.11,1323200.0,11.2903,11.3089,11.253,11.2903,1323200.0
2011-10-31 10:00:00,12.1,12.11,12.05,12.09,1425200.0,11.281,11.2903,11.2343,11.2716,1425200.0
2011-10-31 10:05:00,12.09,12.22,12.09,12.2,1900400.0,11.2716,11.3928,11.2716,11.3742,1900400.0
2011-10-31 10:10:00,12.2,12.3,12.2,12.28,2032400.0,11.3742,11.4674,11.3742,11.4488,2032400.0
2011-10-31 10:15:00,12.28,12.31,12.21,12.22,1765600.0,11.4488,11.4767,11.3835,11.3928,1765600.0
2011-10-31 10:20:00,12.22,12.26,12.13,12.13,2094800.0,11.3928,11.4301,11.3089,11.3089,2094800.0
2011-10-31 10:25:00,12.14,12.21,12.13,12.18,1067600.0,11.3182,11.3835,11.3089,11.3555,1067600.0
2011-10-31 10:30:00,12.18,12.29,12.17,12.27,1728400.0,11.3555,11.4581,11.3462,11.4394,1728400.0
2011-10-31 10:35:00,12.27,12.31,12.26,12.3,958800.0,11.4394,11.4767,11.4301,11.4674,958800.0
2011-10-31 10:40:00,12.3,12.32,12.23,12.24,908800.0,11.4674,11.4861,11.4022,11.4115,908800.0
2011-10-31 10:45:00,12.24,12.26,12.19,12.25,1132400.0,11.4115,11.4301,11.3649,11.4208,1132400.0
2011-10-31 10:50:00,12.25,12.38,12.25,12.29,1583200.0,11.4208,11.542,11.4208,11.4581,1583200.0
2011-10-31 10:55:00,12.3,12.37,12.27,12.32,1332800.0,11.4674,11.5327,11.4394,11.4861,1332800.0
2011-10-31 11:00:00,12.31,12.44,12.29,12.37,1341600.0,11.4767,11.5979,11.4581,11.5327,1341600.0
2011-10-31 11:05:00,12.37,12.44,12.34,12.43,758000.0,11.5327,11.5979,11.5047,11.5886,758000.0
2011-10-31 11:10:00,12.43,12.45,12.34,12.34,837600.0,11.5886,11.6073,11.5047,11.5047,837600.0
2011-10-31 11:15:00,12.34,12.34,12.25,12.27,1649600.0,11.5047,11.5047,11.4208,11.4394,1649600.0
2011-10-31 11:20:00,12.27,12.31,12.27,12.3,893200.0,11.4394,11.4767,11.4394,11.4674,893200.0
2011-10-31 11:25:00,12.31,12.33,12.27,12.31,1337600.0,11.4767,11.4954,11.4394,11.4767,1337600.0
2011-10-31 11:30:00,12.31,12.39,12.29,12.38,1243600.0,11.4767,11.5513,11.4581,11.542,1243600.0
2011-10-31 11:35:00,12.38,12.39,12.32,12.33,497200.0,11.542,11.5513,11.4861,11.4954,497200.0
2011-10-31 11:40:00,12.32,12.42,12.32,12.4,910400.0,11.4861,11.5793,11.4861,11.5606,910400.0
2011-10-31 11:45:00,12.4,12.41,12.35,12.4,534000.0,11.5606,11.57,11.514,11.5606,534000.0
2011-10-31 11:50:00,12.4,12.42,12.36,12.39,675600.0,11.5606,11.5793,11.5234,11.5513,675600.0
2011-10-31 11:55:00,12.39,12.39,12.33,12.33,532000.0,11.5513,11.5513,11.4954,11.4954,532000.0
2011-10-31 12:00:00,12.33,12.36,12.32,12.34,654800.0,11.4954,11.5234,11.4861,11.5047,654800.0
2011-10-31 12:05:00,12.34,12.38,12.32,12.33,483600.0,11.5047,11.542,11.4861,11.4954,483600.0
2011-10-31 12:10:00,12.33,12.36,12.33,12.34,413600.0,11.4954,11.5234,11.4954,11.5047,413600.0
2011-10-31 12:15:00,12.34,12.34,12.24,12.27,1044400.0,11.5047,11.5047,11.4115,11.4394,1044400.0
2011-10-31 12:20:00,12.26,12.29,12.23,12.24,859600.0,11.4301,11.4581,11.4022,11.4115,859600.0
2011-10-31 12:25:00,12.24,12.24,12.16,12.17,1130400.0,11.4115,11.4115,11.3369,11.3462,1130400.0
2011-10-31 12:30:00,12.17,12.22,12.16,12.2,1207200.0,11.3462,11.3928,11.3369,11.3742,1207200.0
2011-10-31 12:35:00,12.2,12.23,12.18,12.22,883200.0,11.3742,11.4022,11.3555,11.3928,883200.0
2011-10-31 12:40:00,12.22,12.26,12.19,12.25,610800.0,11.3928,11.4301,11.3649,11.4208,610800.0
2011-10-31 12:45:00,12.25,12.3,12.21,12.27,745600.0,11.4208,11.4674,11.3835,11.4394,745600.0
2011-10-31 12:50:00,12.27,12.29,12.25,12.27,413600.0,11.4394,11.4581,11.4208,11.4394,413600.0
2011-10-31 12:55:00,12.27,12.31,12.26,12.3,918800.0,11.4394,11.4767,11.4301,11.4674,918800.0
2011-10-31 13:00:00,12.3,12.42,12.28,12.39,1646800.0,11.4674,11.5793,11.4488,11.5513,1646800.0
2011-10-31 13:05:00,12.39,12.41,12.35,12.36,554400.0,11.5513,11.57,11.514,11.5234,554400.0
2011-10-31 13:10:00,12.36,12.42,12.36,12.41,592000.0,11.5234,11.5793,11.5234,11.57,592000.0
2011-10-31 13:15:00,12.4,12.41,12.37,12.37,398800.0,11.5606,11.57,11.5327,11.5327,398800.0
2011-10-31 13:20:00,12.37,12.4,12.32,12.33,628400.0,11.5327,11.5606,11.4861,11.4954,628400.0
2011-10-31 13:25:00,12.33,12.33,12.3,12.31,474400.0,11.4954,11.4954,11.4674,11.4767,474400.0
2011-10-31 13:30:00,12.31,12.36,12.31,12.34,480800.0,11.4767,11.5234,11.4767,11.5047,480800.0
2011-10-31 13:35:00,12.35,12.49,12.34,12.49,1607200.0,11.514,11.6446,11.5047,11.6446,1607200.0
2011-10-31 13:40:00,12.49,12.56,12.46,12.56,1446000.0,11.6446,11.7098,11.6166,11.7098,1446000.0
2011-10-31 13:45:00,12.56,12.58,12.51,12.57,1154800.0,11.7098,11.7285,11.6632,11.7191,1154800.0
2011-10-31 13:50:00,12.57,12.6,12.52,12.53,910000.0,11.7191,11.7471,11.6725,11.6818,910000.0
2011-10-31 13:55:00,12.53,12.57,12.5,12.56,850400.0,11.6818,11.7191,11.6539,11.7098,850400.0
2011-10-31 14:00:00,12.56,12.58,12.51,12.55,802000.0,11.7098,11.7285,11.6632,11.7005,802000.0
2011-10-31 14:05:00,12.55,12.55,12.49,12.51,544800.0,11.7005,11.7005,11.6446,11.6632,544800.0
2011-10-31 14:10:00,12.52,12.54,12.47,12.49,436400.0,11.6725,11.6912,11.6259,11.6446,436400.0
2011-10-31 14:15:00,12.49,12.49,12.43,12.49,622800.0,11.6446,11.6446,11.5886,11.6446,622800.0
2011-10-31 14:20:00,12.49,12.52,12.45,12.46,832400.0,11.6446,11.6725,11.6073,11.6166,832400.0
2011-10-31 14:25:00,12.45,12.5,12.42,12.5,516000.0,11.6073,11.6539,11.5793,11.6539,516000.0
2011-10-31 14:30:00,12.5,12.53,12.47,12.51,522400.0,11.6539,11.6818,11.6259,11.6632,522400.0
2011-10-31 14:35:00,12.51,12.51,12.4,12.43,874000.0,11.6632,11.6632,11.5606,11.5886,874000.0
2011-10-31 14:40:00,12.43,12.44,12.4,12.42,762000.0,11.5886,11.5979,11.5606,11.5793,762000.0
2011-10-31 14:45:00,12.42,12.46,12.4,12.43,649600.0,11.5793,11.6166,11.5606,11.5886,649600.0
2011-10-31 14:50:00,12.43,12.51,12.43,12.5,942000.0,11.5886,11.6632,11.5886,11.6539,942000.0
2011-10-31 14:55:00,12.5,12.54,12.49,12.49,744000.0,11.6539,11.6912,11.6446,11.6446,744000.0
2011-10-31 15:00:00,12.49,12.49,12.42,12.42,900800.0,11.6446,11.6446,11.5793,11.5793,900800.0
2011-10-31 15:05:00,12.42,12.47,12.35,12.36,1034800.0,11.5793,11.6259,11.514,11.5234,1034800.0
2011-10-31 15:10:00,12.36,12.4,12.32,12.32,1415200.0,11.5234,11.5606,11.4861,11.4861,1415200.0
2011-10-31 15:15:00,12.33,12.33,12.22,12.22,2004000.0,11.4954,11.4954,11.3928,11.3928,2004000.0
2011-10-31 15:20:00,12.22,12.26,12.13,12.24,1985600.0,11.3928,11.4301,11.3089,11.4115,1985600.0
2011-10-31 15:25:00,12.25,12.25,12.11,12.12,1924000.0,11.4208,11.4208,11.2903,11.2996,1924000.0
2011-10-31 15:30:00,12.12,12.21,12.08,12.19,1766400.0,11.2996,11.3835,11.2623,11.3649,1766400.0
2011-10-31 15:35:00,12.19,12.27,12.18,12.22,1470800.0,11.3649,11.4394,11.3555,11.3928,1470800.0
2011-10-31 15:40:00,12.22,12.23,12.11,12.18,2085200.0,11.3928,11.4022,11.2903,11.3555,2085200.0
2011-10-31 15:45:00,12.18,12.2,12.06,12.11,2030800.0,11.3555,11.3742,11.2437,11.2903,2030800.0
2011-10-31 15:50:00,12.1,12.19,12.07,12.16,2095200.0,11.281,11.3649,11.253,11.3369,2095200.0
2011-10-31 15:55:00,12.16,12.17,11.86,11.87,4915600.0,11.3369,11.3462,11.0572,11.0665,4915600.0
2011-11-01 09:30:00,10.52,10.73,10.43,10.68,6186800.0,9.8079,10.0037,9.724,9.9571,6186800.0
2011-11-01 09:35:00,10.69,10.9,10.69,10.78,3160800.0,9.9664,10.1622,9.9664,10.0503,3160800.0
2011-11-01 09:40:00,10.78,10.97,10.72,10.81,2569200.0,10.0503,10.2274,9.9944,10.0783,2569200.0
2011-11-01 09:45:00,10.8,10.94,10.8,10.84,1963200.0,10.0689,10.1995,10.0689,10.1062,1963200.0
2011-11-01 09:50:00,10.84,10.91,10.81,10.85,1492800.0,10.1062,10.1715,10.0783,10.1156,1492800.0
2011-11-01 09:55:00,10.85,10.99,10.81,10.96,1790000.0,10.1156,10.2461,10.0783,10.2181,1790000.0
2011-11-01 10:00:00,10.96,11.09,10.79,11.08,3159600.0,10.2181,10.3393,10.0596,10.33,3159600.0
2011-11-01 10:05:00,11.08,11.12,11.02,11.08,1407600.0,10.33,10.3673,10.2741,10.33,1407600.0
2011-11-01 10:10:00,11.09,11.2,11.04,11.15,1857600.0,10.3393,10.4419,10.2927,10.3953,1857600.0
2011-11-01 10:15:00,11.16,11.19,11.1,11.14,1692400.0,10.4046,10.4325,10.3486,10.3859,1692400.0
2011-11-01 10:20:00,11.14,11.15,11.05,11.11,1263200.0,10.3859,10.3953,10.302,10.358,1263200.0
2011-11-01 10:25:00,11.1,11.3,11.1,11.26,2092400.0,10.3486,10.5351,10.3486,10.4978,2092400.0
2011-11-01 10:30:00,11.26,11.32,11.19,11.31,1501200.0,10.4978,10.5537,10.4325,10.5444,1501200.0
2011-11-01 10:35:00,11.31,11.36,11.27,11.31,1396800.0,10.5444,10.591,10.5071,10.5444,1396800.0
2011-11-01 10:40:00,11.3,11.38,11.26,11.3,1515200.0,10.5351,10.6097,10.4978,10.5351,1515200.0
2011-11-01 10:45:00,11.3,11.31,11.15,11.21,1358800.0,10.5351,10.5444,10.3953,10.4512,1358800.0
2011-11-01 10:50:00,11.22,11.28,11.16,11.19,1246400.0,10.4605,10.5165,10.4046,10.4325,1246400.0
2011-11-01 10:55:00,11.18,11.26,11.12,11.15,1225600.0,10.4232,10.4978,10.3673,10.3953,1225600.0
2011-11-01 11:00:00,11.15,11.21,11.08,11.09,906400.0,10.3953,10.4512,10.33,10.3393,906400.0
2011-11-01 11:05:00,11.09,11.13,11.08,11.12,706800.0,10.3393,10.3766,10.33,10.3673,706800.0
2011-11-01 11:10:00,11.12,11.22,11.12,11.19,829200.0,10.3673,10.4605,10.3673,10.4325,829200.0
2011-11-01 11:15:00,11.19,11.29,11.18,11.27,1212400.0,10.4325,10.5258,10.4232,10.5071,1212400.0
2011-11-01 11:20:00,11.28,11.28,11.17,11.18,870400.0,10.5165,10.5165,10.4139,10.4232,870400.0
2011-11-01 11:25:00,11.18,11.22,11.06,11.1,1014800.0,10.4232,10.4605,10.3113,10.3486,1014800.0
2011-11-01 11:30:00,11.09,11.12,10.96,10.97,1532400.0,10.3393,10.3673,10.2181,10.2274,1532400.0
2011-11-01 11:35:00,10.96,11.0,10.92,10.95,1232000.0,10.2181,10.2554,10.1808,10.2088,1232000.0
2011-11-01 11:40:00,10.96,10.98,10.84,10.84,1224400.0,10.2181,10.2368,10.1062,10.1062,1224400.0
2011-11-01 11:45:00,10.84,10.94,10.75,10.79,1803200.0,10.1062,10.1995,10.0223,10.0596,1803200.0
2011-11-01 11:50:00,10.79,10.8,10.69,10.71,1660400.0,10.0596,10.0689,9.9664,9.985,1660400.0
2011-11-01 11:55:00,10.71,10.76,10.69,10.72,1409200.0,9.985,10.0317,9.9664,9.9944,1409200.0
2011-11-01 12:00:00,10.72,10.72,10.55,10.58,2027600.0,9.9944,9.9944,9.8359,9.8638,2027600.0
2011-11-01 12:05:00,10.58,10.8,10.55,10.74,2443200.0,9.8638,10.0689,9.8359,10.013,2443200.0
2011-11-01 12:10:00,10.74,10.87,10.71,10.82,2048800.0,10.013,10.1342,9.985,10.0876,2048800.0
2011-11-01 12:15:00,10.81,10.81,10.64,10.66,1551600.0,10.0783,10.0783,9.9198,9.9384,1551600.0
2011-11-01 12:20:00,10.65,10.67,10.58,10.63,1348800.0,9.9291,9.9477,9.8638,9.9105,1348800.0
2011-11-01 12:25:00,10.62,10.69,10.6,10.62,1539200.0,9.9011,9.9664,9.8825,9.9011,1539200.0
2011-11-01 12:30:00,10.62,10.8,10.6,10.76,2242800.0,9.9011,10.0689,9.8825,10.0317,2242800.0
2011-11-01 12:35:00,10.76,10.84,10.74,10.84,1416400.0,10.0317,10.1062,10.013,10.1062,1416400.0
2011-11-01 12:40:00,10.84,10.85,10.66,10.67,1298400.0,10.1062,10.1156,9.9384,9.9477,1298400.0
2011-11-01 12:45:00,10.66,10.71,10.55,10.55,1404000.0,9.9384,9.985,9.8359,9.8359,1404000.0
2011-11-01 12:50:00,10.55,10.6,10.52,10.53,1626400.0,9.8359,9.8825,9.8079,9.8172,1626400.0
2011-11-01 12:55:00,10.53,10.59,10.53,10.53,1210400.0,9.8172,9.8732,9.8172,9.8172,1210400.0
2011-11-01 13:00:00,10.53,10.56,10.47,10.53,1809600.0,9.8172,9.8452,9.7613,9.8172,1809600.0
2011-11-01 13:05:00,10.52,10.68,10.52,10.54,1413200.0,9.8079,9.9571,9.8079,9.8265,1413200.0
2011-11-01 13:10:00,10.53,10.67,10.53,10.6,1180800.0,9.8172,9.9477,9.8172,9.8825,1180800.0
2011-11-01 13:15:00,10.6,10.68,10.56,10.59,1007600.0,9.8825,9.9571,9.8452,9.8732,1007600.0
2011-11-01 13:20:00,10.59,10.6,10.5,10.54,664800.0,9.8732,9.8825,9.7893,9.8265,664800.0
2011-11-01 13:25:00,10.54,10.88,10.51,10.82,2482000.0,9.8265,10.1435,9.7986,10.0876,2482000.0
2011-11-01 13:30:00,10.84,10.95,10.8,10.94,4004800.0,10.1062,10.2088,10.0689,10.1995,4004800.0
2011-11-01 13:35:00,10.93,11.01,10.84,10.89,2365600.0,10.1901,10.2647,10.1062,10.1529,2365600.0
2011-11-01 13:40:00,10.87,10.97,10.87,10.96,1288000.0,10.1342,10.2274,10.1342,10.2181,1288000.0
2011-11-01 13:45:00,10.96,11.12,10.94,11.04,2626000.0,10.2181,10.3673,10.1995,10.2927,2626000.0
2011-11-01 13:50:00,11.04,11.14,10.97,10.98,1688400.0,10.2927,10.3859,10.2274,10.2368,1688400.0
2011-11-01 13:55:00,10.98,11.0,10.78,10.87,1844800.0,10.2368,10.2554,10.0503,10.1342,1844800.0
2011-11-01 14:00:00,10.88,10.99,10.82,10.93,1379200.0,10.1435,10.2461,10.0876,10.1901,1379200.0
2011-11-01 14:05:00,10.93,11.04,10.89,11.02,1576400.0,10.1901,10.2927,10.1529,10.2741,1576400.0
2011-11-01 14:10:00,11.03,11.07,10.93,11.06,1150000.0,10.2834,10.3207,10.1901,10.3113,1150000.0
2011-11-01 14:15:00,11.06,11.08,10.94,11.01,774400.0,10.3113,10.33,10.1995,10.2647,774400.0
2011-11-01 14:20:00,11.01,11.12,10.98,11.12,1169200.0,10.2647,10.3673,10.2368,10.3673,1169200.0
2011-11-01 14:25:00,11.13,11.2,11.1,11.11,1793600.0,10.3766,10.4419,10.3486,10.358,1793600.0
2011-11-01 14:30:00,11.11,11.13,11.06,11.08,1212800.0,10.358,10.3766,10.3113,10.33,1212800.0
2011-11-01 14:35:00,11.08,11.1,10.92,10.93,1190000.0,10.33,10.3486,10.1808,10.1901,1190000.0
2011-11-01 14:40:00,10.92,11.06,10.9,11.05,1178000.0,10.1808,10.3113,10.1622,10.302,1178000.0
2011-11-01 14:45:00,11.06,11.11,10.98,10.99,1064000.0,10.3113,10.358,10.2368,10.2461,1064000.0
2011-11-01 14:50:00,10.97,11.05,10.8,10.84,1811200.0,10.2274,10.302,10.0689,10.1062,1811200.0
2011-11-01 14:55:00,10.84,10.85,10.76,10.83,1150000.0,10.1062,10.1156,10.0317,10.0969,1150000.0
2011-11-01 15:00:00,10.81,10.86,10.65,10.66,2604400.0,10.0783,10.1249,9.9291,9.9384,2604400.0
2011-11-01 15:05:00,10.67,10.72,10.62,10.68,1485200.0,9.9477,9.9944,9.9011,9.9571,1485200.0
2011-11-01 15:10:00,10.68,10.84,10.65,10.83,1992000.0,9.9571,10.1062,9.9291,10.0969,1992000.0
2011-11-01 15:15:00,10.83,10.84,10.66,10.77,1917200.0,10.0969,10.1062,9.9384,10.041,1917200.0
2011-11-01 15:20:00,10.77,10.8,10.64,10.65,1360000.0,10.041,10.0689,9.9198,9.9291,1360000.0
2011-11-01 15:25:00,10.65,10.78,10.65,10.75,948800.0,9.9291,10.0503,9.9291,10.0223,948800.0
2011-11-01 15:30:00,10.75,10.86,10.72,10.76,1681200.0,10.0223,10.1249,9.9944,10.0317,1681200.0
2011-11-01 15:35:00,10.76,10.93,10.76,10.92,1783200.0,10.0317,10.1901,10.0317,10.1808,1783200.0
2011-11-01 15:40:00,10.92,10.92,10.7,10.74,2183200.0,10.1808,10.1808,9.9757,10.013,2183200.0
2011-11-01 15:45:00,10.74,10.74,10.54,10.67,3209200.0,10.013,10.013,9.8265,9.9477,3209200.0
2011-11-01 15:50:00,10.66,10.67,10.5,10.55,3492400.0,9.9384,9.9477,9.7893,9.8359,3492400.0
2011-11-01 15:55:00,10.55,10.67,10.53,10.65,3336800.0,9.8359,9.9477,9.8172,9.9291,3336800.0
2011-11-02 09:30:00,11.15,11.29,11.14,11.2,3311600.0,10.3953,10.5258,10.3859,10.4419,3311600.0
2011-11-02 09:35:00,11.21,11.23,11.06,11.08,1760400.0,10.4512,10.4698,10.3113,10.33,1760400.0
2011-11-02 09:40:00,11.07,11.12,11.05,11.1,1538800.0,10.3207,10.3673,10.302,10.3486,1538800.0
2011-11-02 09:45:00,11.11,11.13,11.08,11.09,1250800.0,10.358,10.3766,10.33,10.3393,1250800.0
2011-11-02 09:50:00,11.1,11.11,11.0,11.03,1722800.0,10.3486,10.358,10.2554,10.2834,1722800.0
2011-11-02 09:55:00,11.03,11.05,10.97,11.03,1564000.0,10.2834,10.302,10.2274,10.2834,1564000.0
2011-11-02 10:00:00,11.03,11.11,11.0,11.03,2074400.0,10.2834,10.358,10.2554,10.2834,2074400.0
2011-11-02 10:05:00,11.02,11.08,10.99,11.08,1406800.0,10.2741,10.33,10.2461,10.33,1406800.0
2011-11-02 10:10:00,11.08,11.13,11.03,11.13,1566400.0,10.33,10.3766,10.2834,10.3766,1566400.0
2011-11-02 10:15:00,11.13,11.13,11.08,11.09,934800.0,10.3766,10.3766,10.33,10.3393,934800.0
2011-11-02 10:20:00,11.09,11.11,11.05,11.11,928800.0,10.3393,10.358,10.302,10.358,928800.0
2011-11-02 10:25:00,11.11,11.15,11.1,11.13,1408800.0,10.358,10.3953,10.3486,10.3766,1408800.0
2011-11-02 10:30:00,11.13,11.15,11.06,11.1,1040800.0,10.3766,10.3953,10.3113,10.3486,1040800.0
2011-11-02 10:35:00,11.1,11.19,11.08,11.17,1000800.0,10.3486,10.4325,10.33,10.4139,1000800.0
2011-11-02 10:40:00,11.17,11.24,11.16,11.24,1433600.0,10.4139,10.4792,10.4046,10.4792,1433600.0
2011-11-02 10:45:00,11.24,11.31,11.21,11.31,1590400.0,10.4792,10.5444,10.4512,10.5444,1590400.0
2011-11-02 10:50:00,11.31,11.41,11.29,11.38,2113600.0,10.5444,10.6377,10.5258,10.6097,2113600.0
2011-11-02 10:55:00,11.38,11.4,11.34,11.37,1284400.0,10.6097,10.6283,10.5724,10.6004,1284400.0
2011-11-02 11:00:00,11.37,11.4,11.33,11.34,839200.0,10.6004,10.6283,10.5631,10.5724,839200.0
2011-11-02 11:05:00,11.34,11.43,11.34,11.41,1375200.0,10.5724,10.6563,10.5724,10.6377,1375200.0
2011-11-02 11:10:00,11.41,11.42,11.35,11.35,831200.0,10.6377,10.647,10.5817,10.5817,831200.0
2011-11-02 11:15:00,11.35,11.44,11.35,11.42,911600.0,10.5817,10.6656,10.5817,10.647,911600.0
2011-11-02 11:20:00,11.42,11.45,11.39,11.45,775600.0,10.647,10.6749,10.619,10.6749,775600.0
2011-11-02 11:25:00,11.45,11.46,11.38,11.4,987200.0,10.6749,10.6843,10.6097,10.6283,987200.0
2011-11-02 11:30:00,11.4,11.42,11.35,11.37,919600.0,10.6283,10.647,10.5817,10.6004,919600.0
2011-11-02 11:35:00,11.37,11.37,11.34,11.36,595200.0,10.6004,10.6004,10.5724,10.591,595200.0
2011-11-02 11:40:00,11.36,11.38,11.33,11.35,508400.0,10.591,10.6097,10.5631,10.5817,508400.0
2011-11-02 11:45:00,11.35,11.39,11.33,11.35,662400.0,10.5817,10.619,10.5631,10.5817,662400.0
2011-11-02 11:50:00,11.35,11.36,11.3,11.32,568000.0,10.5817,10.591,10.5351,10.5537,568000.0
2011-11-02 11:55:00,11.32,11.36,11.31,11.35,698000.0,10.5537,10.591,10.5444,10.5817,698000.0
2011-11-02 12:00:00,11.35,11.35,11.3,11.32,620800.0,10.5817,10.5817,10.5351,10.5537,620800.0
2011-11-02 12:05:00,11.33,11.33,11.3,11.32,418000.0,10.5631,10.5631,10.5351,10.5537,418000.0
2011-11-02 12:10:00,11.32,11.37,11.32,11.33,606800.0,10.5537,10.6004,10.5537,10.5631,606800.0
2011-11-02 12:15:00,11.33,11.34,11.27,11.29,613200.0,10.5631,10.5724,10.5071,10.5258,613200.0
2011-11-02 12:20:00,11.3,11.32,11.27,11.29,456000.0,10.5351,10.5537,10.5071,10.5258,456000.0
2011-11-02 12:25:00,11.3,11.33,11.28,11.33,200000.0,10.5351,10.5631,10.5165,10.5631,200000.0
2011-11-02 12:30:00,11.3,11.38,11.24,11.25,965600.0,10.5351,10.6097,10.4792,10.4885,965600.0
2011-11-02 12:35:00,11.26,11.34,11.2,11.3,1613600.0,10.4978,10.5724,10.4419,10.5351,1613600.0
2011-11-02 12:40:00,11.3,11.41,11.26,11.3,1808000.0,10.5351,10.6377,10.4978,10.5351,1808000.0
2011-11-02 12:45:00,11.29,11.31,11.21,11.22,1028800.0,10.5258,10.5444,10.4512,10.4605,1028800.0
2011-11-02 12:50:00,11.22,11.26,11.21,11.24,912400.0,10.4605,10.4978,10.4512,10.4792,912400.0
2011-11-02 12:55:00,11.24,11.25,11.1,11.12,1571200.0,10.4792,10.4885,10.3486,10.3673,1571200.0
2011-11-02 13:00:00,11.12,11.13,10.98,11.02,2442000.0,10.3673,10.3766,10.2368,10.2741,2442000.0
2011-11-02 13:05:00,11.01,11.03,10.95,10.98,1431600.0,10.2647,10.2834,10.2088,10.2368,1431600.0
2011-11-02 13:10:00,10.97,11.05,10.97,11.02,1182400.0,10.2274,10.302,10.2274,10.2741,1182400.0
2011-11-02 13:15:00,11.02,11.02,10.94,10.94,967600.0,10.2741,10.2741,10.1995,10.1995,967600.0
2011-11-02 13:20:00,10.94,10.94,10.81,10.83,1960800.0,10.1995,10.1995,10.0783,10.0969,1960800.0
2011-11-02 13:25:00,10.83,10.94,10.82,10.92,1379200.0,10.0969,10.1995,10.0876,10.1808,1379200.0
2011-11-02 13:30:00,10.92,10.98,10.89,10.98,1146800.0,10.1808,10.2368,10.1529,10.2368,1146800.0
2011-11-02 13:35:00,10.98,11.01,10.95,10.98,708800.0,10.2368,10.2647,10.2088,10.2368,708800.0
2011-11-02 13:40:00,10.98,11.03,10.95,11.03,821200.0,10.2368,10.2834,10.2088,10.2834,821200.0
2011-11-02 13:45:00,11.03,11.11,11.03,11.09,1373600.0,10.2834,10.358,10.2834,10.3393,1373600.0
2011-11-02 13:50:00,11.1,11.1,10.97,10.97,1153200.0,10.3486,10.3486,10.2274,10.2274,1153200.0
2011-11-02 13:55:00,10.97,10.99,10.92,10.95,974800.0,10.2274,10.2461,10.1808,10.2088,974800.0
2011-11-02 14:00:00,10.95,10.96,10.85,10.96,1699200.0,10.2088,10.2181,10.1156,10.2181,1699200.0
2011-11-02 14:05:00,10.96,11.03,10.93,10.97,2077200.0,10.2181,10.2834,10.1901,10.2274,2077200.0
2011-11-02 14:10:00,10.97,10.97,10.9,10.92,718400.0,10.2274,10.2274,10.1622,10.1808,718400.0
2011-11-02 14:15:00,10.92,11.02,10.91,10.97,1380800.0,10.1808,10.2741,10.1715,10.2274,1380800.0
2011-11-02 14:20:00,10.98,11.05,10.95,10.95,1052800.0,10.2368,10.302,10.2088,10.2088,1052800.0
2011-11-02 14:25:00,10.95,11.01,10.94,10.97,866000.0,10.2088,10.2647,10.1995,10.2274,866000.0
2011-11-02 14:30:00,10.97,11.06,10.93,11.06,1576400.0,10.2274,10.3113,10.1901,10.3113,1576400.0
2011-11-02 14:35:00,11.06,11.11,11.05,11.07,1644400.0,10.3113,10.358,10.302,10.3207,1644400.0
2011-11-02 14:40:00,11.07,11.07,10.99,11.02,1282400.0,10.3207,10.3207,10.2461,10.2741,1282400.0
2011-11-02 14:45:00,11.02,11.13,11.01,11.09,855200.0,10.2741,10.3766,10.2647,10.3393,855200.0
2011-11-02 14:50:00,11.09,11.16,11.09,11.12,1248800.0,10.3393,10.4046,10.3393,10.3673,1248800.0
2011-11-02 14:55:00,11.12,11.24,11.12,11.22,1724000.0,10.3673,10.4792,10.3673,10.4605,1724000.0
2011-11-02 15:00:00,11.22,11.24,11.14,11.16,1737200.0,10.4605,10.4792,10.3859,10.4046,1737200.0
2011-11-02 15:05:00,11.16,11.32,11.16,11.26,2042000.0,10.4046,10.5537,10.4046,10.4978,2042000.0
2011-11-02 15:10:00,11.26,11.29,11.21,11.25,1374000.0,10.4978,10.5258,10.4512,10.4885,1374000.0
2011-11-02 15:15:00,11.24,11.34,11.21,11.34,1330400.0,10.4792,10.5724,10.4512,10.5724,1330400.0
2011-11-02 15:20:00,11.34,11.44,11.33,11.4,2185600.0,10.5724,10.6656,10.5631,10.6283,2185600.0
2011-11-02 15:25:00,11.41,11.42,11.32,11.35,1345600.0,10.6377,10.647,10.5537,10.5817,1345600.0
2011-11-02 15:30:00,11.35,11.4,11.2,11.25,1970000.0,10.5817,10.6283,10.4419,10.4885,1970000.0
2011-11-02 15:35:00,11.24,11.34,11.24,11.34,1308800.0,10.4792,10.5724,10.4792,10.5724,1308800.0
2011-11-02 15:40:00,11.34,11.38,11.27,11.32,1831200.0,10.5724,10.6097,10.5071,10.5537,1831200.0
2011-11-02 15:45:00,11.32,11.35,11.24,11.29,1130800.0,10.5537,10.5817,10.4792,10.5258,1130800.0
2011-11-02 15:50:00,11.29,11.36,11.27,11.36,1460400.0,10.5258,10.591,10.5071,10.591,1460400.0
2011-11-02 15:55:00,11.36,11.45,11.35,11.41,3932000.0,10.591,10.6749,10.5817,10.6377,3932000.0
2011-11-03 09:30:00,11.91,11.95,11.83,11.83,2205200.0,11.1038,11.1411,11.0292,11.0292,2205200.0
2011-11-03 09:35:00,11.83,11.83,11.69,11.75,2554800.0,11.0292,11.0292,10.8987,10.9546,2554800.0
2011-11-03 09:40:00,11.75,11.75,11.56,11.59,1790400.0,10.9546,10.9546,10.7775,10.8055,1790400.0
2011-11-03 09:45:00,11.58,11.65,11.53,11.55,2511200.0,10.7961,10.8614,10.7495,10.7682,2511200.0
2011-11-03 09:50:00,11.54,11.55,11.36,11.38,2839600.0,10.7589,10.7682,10.591,10.6097,2839600.0
2011-11-03 09:55:00,11.38,11.44,11.31,11.38,2398000.0,10.6097,10.6656,10.5444,10.6097,2398000.0
2011-11-03 10:00:00,11.4,11.4,11.03,11.08,5904400.0,10.6283,10.6283,10.2834,10.33,5904400.0
2011-11-03 10:05:00,11.08,11.26,10.99,11.24,5292400.0,10.33,10.4978,10.2461,10.4792,5292400.0
2011-11-03 10:10:00,11.25,11.32,11.18,11.32,3090400.0,10.4885,10.5537,10.4232,10.5537,3090400.0
2011-11-03 10:15:00,11.32,11.42,11.3,11.38,3254400.0,10.5537,10.647,10.5351,10.6097,3254400.0
2011-11-03 10:20:00,11.39,11.39,11.24,11.28,2052800.0,10.619,10.619,10.4792,10.5165,2052800.0
2011-11-03 10:25:00,11.28,11.42,11.25,11.38,1890000.0,10.5165,10.647,10.4885,10.6097,1890000.0
2011-11-03 10:30:00,11.38,11.46,11.37,11.43,2115600.0,10.6097,10.6843,10.6004,10.6563,2115600.0
2011-11-03 10:35:00,11.42,11.44,11.31,11.34,1448000.0,10.647,10.6656,10.5444,10.5724,1448000.0
2011-11-03 10:40:00,11.35,11.67,11.35,11.63,4320800.0,10.5817,10.8801,10.5817,10.8428,4320800.0
2011-11-03 10:45:00,11.63,11.75,11.63,11.63,3309200.0,10.8428,10.9546,10.8428,10.8428,3309200.0
2011-11-03 10:50:00,11.63,11.68,11.54,11.63,2463600.0,10.8428,10.8894,10.7589,10.8428,2463600.0
2011-11-03 10:55:00,11.63,11.69,11.58,11.6,1548000.0,10.8428,10.8987,10.7961,10.8148,1548000.0
2011-11-03 11:00:00,11.59,11.66,11.51,11.53,1254000.0,10.8055,10.8707,10.7309,10.7495,1254000.0
2011-11-03 11:05:00,11.54,11.62,11.49,11.49,988000.0,10.7589,10.8334,10.7122,10.7122,988000.0
2011-11-03 11:10:00,11.5,11.67,11.49,11.66,1301600.0,10.7216,10.8801,10.7122,10.8707,1301600.0
2011-11-03 11:15:00,11.65,11.77,11.65,11.76,1869200.0,10.8614,10.9733,10.8614,10.964,1869200.0
2011-11-03 11:20:00,11.77,11.86,11.76,11.83,1919200.0,10.9733,11.0572,10.964,11.0292,1919200.0
2011-11-03 11:25:00,11.84,11.86,11.77,11.81,1164800.0,11.0385,11.0572,10.9733,11.0106,1164800.0
2011-11-03 11:30:00,11.81,11.84,11.75,11.83,1137200.0,11.0106,11.0385,10.9546,11.0292,1137200.0
2011-11-03 11:35:00,11.83,11.86,11.76,11.77,907600.0,11.0292,11.0572,10.964,10.9733,907600.0
2011-11-03 11:40:00,11.77,11.8,11.72,11.76,887200.0,10.9733,11.0013,10.9267,10.964,887200.0
2011-11-03 11:45:00,11.76,11.81,11.72,11.81,1120800.0,10.964,11.0106,10.9267,11.0106,1120800.0
2011-11-03 11:50:00,11.8,11.87,11.78,11.87,1668400.0,11.0013,11.0665,10.9826,11.0665,1668400.0
2011-11-03 11:55:00,11.87,11.87,11.68,11.69,1393600.0,11.0665,11.0665,10.8894,10.8987,1393600.0
2011-11-03 12:00:00,11.69,11.73,11.67,11.72,941200.0,10.8987,10.936,10.8801,10.9267,941200.0
2011-11-03 12:05:00,11.72,11.81,11.68,11.8,1191200.0,10.9267,11.0106,10.8894,11.0013,1191200.0
2011-11-03 12:10:00,11.8,11.86,11.77,11.8,1142400.0,11.0013,11.0572,10.9733,11.0013,1142400.0
2011-11-03 12:15:00,11.79,11.82,11.76,11.8,728400.0,10.9919,11.0199,10.964,11.0013,728400.0
2011-11-03 12:20:00,11.81,11.83,11.78,11.82,831200.0,11.0106,11.0292,10.9826,11.0199,831200.0
2011-11-03 12:25:00,11.82,11.87,11.78,11.85,1295200.0,11.0199,11.0665,10.9826,11.0479,1295200.0
2011-11-03 12:30:00,11.86,11.88,11.79,11.81,1032400.0,11.0572,11.0758,10.9919,11.0106,1032400.0
2011-11-03 12:35:00,11.81,11.81,11.73,11.76,1134400.0,11.0106,11.0106,10.936,10.964,1134400.0
2011-11-03 12:40:00,11.75,11.8,11.73,11.78,807600.0,10.9546,11.0013,10.936,10.9826,807600.0
2011-11-03 12:45:00,11.78,11.97,11.77,11.96,2572800.0,10.9826,11.1597,10.9733,11.1504,2572800.0
2011-11-03 12:50:00,11.96,12.0,11.92,11.96,1854000.0,11.1504,11.1877,11.1131,11.1504,1854000.0
2011-11-03 12:55:00,11.97,12.02,11.97,11.99,1585600.0,11.1597,11.2064,11.1597,11.1784,1585600.0
2011-11-03 13:00:00,11.99,12.02,11.92,11.93,1044800.0,11.1784,11.2064,11.1131,11.1225,1044800.0
2011-11-03 13:05:00,11.93,12.01,11.92,12.0,1468800.0,11.1225,11.197,11.1131,11.1877,1468800.0
2011-11-03 13:10:00,12.0,12.05,11.98,12.0,1704400.0,11.1877,11.2343,11.1691,11.1877,1704400.0
2011-11-03 13:15:00,12.01,12.06,11.98,12.04,1043200.0,11.197,11.2437,11.1691,11.225,1043200.0
2011-11-03 13:20:00,12.04,12.05,11.97,12.03,1090000.0,11.225,11.2343,11.1597,11.2157,1090000.0
2011-11-03 13:25:00,12.03,12.05,12.0,12.02,878000.0,11.2157,11.2343,11.1877,11.2064,878000.0
2011-11-03 13:30:00,12.02,12.04,11.97,12.02,771600.0,11.2064,11.225,11.1597,11.2064,771600.0
2011-11-03 13:35:00,12.02,12.06,11.99,12.06,808800.0,11.2064,11.2437,11.1784,11.2437,808800.0
2011-11-03 13:40:00,12.06,12.12,12.05,12.08,1711200.0,11.2437,11.2996,11.2343,11.2623,1711200.0
2011-11-03 13:45:00,12.08,12.23,12.07,12.22,2779600.0,11.2623,11.4022,11.253,11.3928,2779600.0
2011-11-03 13:50:00,12.22,12.27,12.2,12.21,2770800.0,11.3928,11.4394,11.3742,11.3835,2770800.0
2011-11-03 13:55:00,12.22,12.24,12.11,12.12,1798000.0,11.3928,11.4115,11.2903,11.2996,1798000.0
2011-11-03 14:00:00,12.13,12.2,12.09,12.19,2071600.0,11.3089,11.3742,11.2716,11.3649,2071600.0
2011-11-03 14:05:00,12.19,12.24,12.15,12.23,1325200.0,11.3649,11.4115,11.3276,11.4022,1325200.0
2011-11-03 14:10:00,12.23,12.24,12.12,12.2,1314400.0,11.4022,11.4115,11.2996,11.3742,1314400.0
2011-11-03 14:15:00,12.2,12.25,12.14,12.15,1554000.0,11.3742,11.4208,11.3182,11.3276,1554000.0
2011-11-03 14:20:00,12.15,12.18,12.09,12.13,1486800.0,11.3276,11.3555,11.2716,11.3089,1486800.0
2011-11-03 14:25:00,12.13,12.13,12.07,12.1,1258000.0,11.3089,11.3089,11.253,11.281,1258000.0
2011-11-03 14:30:00,12.1,12.17,12.1,12.13,1147200.0,11.281,11.3462,11.281,11.3089,1147200.0
2011-11-03 14:35:00,12.13,12.17,12.1,12.16,896800.0,11.3089,11.3462,11.281,11.3369,896800.0
2011-11-03 14:40:00,12.15,12.17,12.09,12.09,800000.0,11.3276,11.3462,11.2716,11.2716,800000.0
2011-11-03 14:45:00,12.1,12.11,12.03,12.03,1118400.0,11.281,11.2903,11.2157,11.2157,1118400.0
2011-11-03 14:50:00,12.04,12.06,12.01,12.05,833600.0,11.225,11.2437,11.197,11.2343,833600.0
2011-11-03 14:55:00,12.05,12.11,12.05,12.09,1023600.0,11.2343,11.2903,11.2343,11.2716,1023600.0
2011-11-03 15:00:00,12.09,12.22,12.09,12.22,1942800.0,11.2716,11.3928,11.2716,11.3928,1942800.0
2011-11-03 15:05:00,12.22,12.23,12.17,12.19,981200.0,11.3928,11.4022,11.3462,11.3649,981200.0
2011-11-03 15:10:00,12.21,12.26,12.15,12.2,1990000.0,11.3835,11.4301,11.3276,11.3742,1990000.0
2011-11-03 15:15:00,12.2,12.25,12.17,12.22,1227600.0,11.3742,11.4208,11.3462,11.3928,1227600.0
2011-11-03 15:20:00,12.22,12.24,12.18,12.24,1022800.0,11.3928,11.4115,11.3555,11.4115,1022800.0
2011-11-03 15:25:00,12.25,12.3,12.22,12.28,2176800.0,11.4208,11.4674,11.3928,11.4488,2176800.0
2011-11-03 15:30:00,12.28,12.34,12.27,12.31,2528800.0,11.4488,11.5047,11.4394,11.4767,2528800.0
2011-11-03 15:35:00,12.31,12.32,12.18,12.21,1963600.0,11.4767,11.4861,11.3555,11.3835,1963600.0
2011-11-03 15:40:00,12.21,12.3,12.19,12.27,2219600.0,11.3835,11.4674,11.3649,11.4394,2219600.0
2011-11-03 15:45:00,12.28,12.28,12.2,12.26,1332800.0,11.4488,11.4488,11.3742,11.4301,1332800.0
2011-11-03 15:50:00,12.26,12.34,12.23,12.27,3224400.0,11.4301,11.5047,11.4022,11.4394,3224400.0
2011-11-03 15:55:00,12.27,12.33,12.25,12.25,4172400.0,11.4394,11.4954,11.4208,11.4208,4172400.0
2011-11-04 09:30:00,11.83,11.99,11.79,11.91,2160400.0,11.0292,11.1784,10.9919,11.1038,2160400.0
2011-11-04 09:35:00,11.93,12.01,11.87,11.95,1916000.0,11.1225,11.197,11.0665,11.1411,1916000.0
2011-11-04 09:40:00,11.95,11.99,11.83,11.92,1968400.0,11.1411,11.1784,11.0292,11.1131,1968400.0
2011-11-04 09:45:00,11.92,11.99,11.89,11.97,1527200.0,11.1131,11.1784,11.0852,11.1597,1527200.0
2011-11-04 09:50:00,11.97,12.04,11.85,11.87,2233200.0,11.1597,11.225,11.0479,11.0665,2233200.0
2011-11-04 09:55:00,11.87,11.9,11.74,11.77,2900000.0,11.0665,11.0945,10.9453,10.9733,2900000.0
2011-11-04 10:00:00,11.78,11.81,11.72,11.76,2034000.0,10.9826,11.0106,10.9267,10.964,2034000.0
2011-11-04 10:05:00,11.76,11.8,11.73,11.76,1670400.0,10.964,11.0013,10.936,10.964,1670400.0
2011-11-04 10:10:00,11.76,11.87,11.76,11.82,2163600.0,10.964,11.0665,10.964,11.0199,2163600.0
2011-11-04 10:15:00,11.83,11.86,11.75,11.78,1415200.0,11.0292,11.0572,10.9546,10.9826,1415200.0
2011-11-04 10:20:00,11.78,11.78,11.65,11.69,2520800.0,10.9826,10.9826,10.8614,10.8987,2520800.0
2011-11-04 10:25:00,11.68,11.73,11.64,11.66,1720800.0,10.8894,10.936,10.8521,10.8707,1720800.0
2011-11-04 10:30:00,11.66,11.67,11.56,11.58,2210000.0,10.8707,10.8801,10.7775,10.7961,2210000.0
2011-11-04 10:35:00,11.58,11.61,11.54,11.59,1564400.0,10.7961,10.8241,10.7589,10.8055,1564400.0
2011-11-04 10:40:00,11.59,11.69,11.57,11.68,1918000.0,10.8055,10.8987,10.7868,10.8894,1918000.0
2011-11-04 10:45:00,11.68,11.76,11.65,11.74,1999200.0,10.8894,10.964,10.8614,10.9453,1999200.0
2011-11-04 10:50:00,11.74,11.77,11.7,11.74,1448000.0,10.9453,10.9733,10.908,10.9453,1448000.0
2011-11-04 10:55:00,11.74,11.8,11.72,11.78,1537600.0,10.9453,11.0013,10.9267,10.9826,1537600.0
2011-11-04 11:00:00,11.78,11.84,11.77,11.81,1714800.0,10.9826,11.0385,10.9733,11.0106,1714800.0
2011-11-04 11:05:00,11.81,11.86,11.79,11.81,968800.0,11.0106,11.0572,10.9919,11.0106,968800.0
2011-11-04 11:10:00,11.81,11.88,11.81,11.84,1195600.0,11.0106,11.0758,11.0106,11.0385,1195600.0
2011-11-04 11:15:00,11.86,11.87,11.73,11.74,1378800.0,11.0572,11.0665,10.936,10.9453,1378800.0
2011-11-04 11:20:00,11.74,11.81,11.68,11.74,1944400.0,10.9453,11.0106,10.8894,10.9453,1944400.0
2011-11-04 11:25:00,11.74,11.79,11.69,11.76,1006800.0,10.9453,10.9919,10.8987,10.964,1006800.0
2011-11-04 11:30:00,11.76,11.83,11.75,11.81,752400.0,10.964,11.0292,10.9546,11.0106,752400.0
2011-11-04 11:35:00,11.8,11.81,11.71,11.8,848000.0,11.0013,11.0106,10.9173,11.0013,848000.0
2011-11-04 11:40:00,11.81,11.81,11.77,11.81,477200.0,11.0106,11.0106,10.9733,11.0106,477200.0
2011-11-04 11:45:00,11.81,11.86,11.78,11.8,866400.0,11.0106,11.0572,10.9826,11.0013,866400.0
2011-11-04 11:50:00,11.8,11.81,11.76,11.81,435200.0,11.0013,11.0106,10.964,11.0106,435200.0
2011-11-04 11:55:00,11.81,11.85,11.79,11.84,691600.0,11.0106,11.0479,10.9919,11.0385,691600.0
2011-11-04 12:00:00,11.84,11.94,11.83,11.9,1910400.0,11.0385,11.1318,11.0292,11.0945,1910400.0
2011-11-04 12:05:00,11.9,11.94,11.84,11.85,1089600.0,11.0945,11.1318,11.0385,11.0479,1089600.0
2011-11-04 12:10:00,11.85,11.92,11.83,11.91,925200.0,11.0479,11.1131,11.0292,11.1038,925200.0
2011-11-04 12:15:00,11.91,11.93,11.87,11.91,1235600.0,11.1038,11.1225,11.0665,11.1038,1235600.0
2011-11-04 12:20:00,11.91,11.92,11.87,11.87,785600.0,11.1038,11.1131,11.0665,11.0665,785600.0
2011-11-04 12:25:00,11.87,11.92,11.87,11.89,416800.0,11.0665,11.1131,11.0665,11.0852,416800.0
2011-11-04 12:30:00,11.89,11.9,11.86,11.87,439600.0,11.0852,11.0945,11.0572,11.0665,439600.0
2011-11-04 12:35:00,11.87,11.87,11.8,11.82,775200.0,11.0665,11.0665,11.0013,11.0199,775200.0
2011-11-04 12:40:00,11.82,11.85,11.67,11.68,1397200.0,11.0199,11.0479,10.8801,10.8894,1397200.0
2011-11-04 12:45:00,11.68,11.74,11.66,11.72,743200.0,10.8894,10.9453,10.8707,10.9267,743200.0
2011-11-04 12:50:00,11.72,11.8,11.7,11.77,697600.0,10.9267,11.0013,10.908,10.9733,697600.0
2011-11-04 12:55:00,11.77,11.81,11.74,11.81,796000.0,10.9733,11.0106,10.9453,11.0106,796000.0
2011-11-04 13:00:00,11.81,11.83,11.79,11.81,423200.0,11.0106,11.0292,10.9919,11.0106,423200.0
2011-11-04 13:05:00,11.8,11.87,11.79,11.84,735200.0,11.0013,11.0665,10.9919,11.0385,735200.0
2011-11-04 13:10:00,11.86,11.99,11.85,11.96,2384000.0,11.0572,11.1784,11.0479,11.1504,2384000.0
2011-11-04 13:15:00,11.96,12.0,11.93,11.95,1162400.0,11.1504,11.1877,11.1225,11.1411,1162400.0
2011-11-04 13:20:00,11.96,12.0,11.93,11.94,888000.0,11.1504,11.1877,11.1225,11.1318,888000.0
2011-11-04 13:25:00,11.95,11.96,11.91,11.95,734000.0,11.1411,11.1504,11.1038,11.1411,734000.0
2011-11-04 13:30:00,11.96,11.97,11.9,11.93,570400.0,11.1504,11.1597,11.0945,11.1225,570400.0
2011-11-04 13:35:00,11.94,11.95,11.88,11.9,417600.0,11.1318,11.1411,11.0758,11.0945,417600.0
2011-11-04 13:40:00,11.9,12.0,11.88,12.0,727200.0,11.0945,11.1877,11.0758,11.1877,727200.0
2011-11-04 13:45:00,12.0,12.14,11.98,12.08,2472400.0,11.1877,11.3182,11.1691,11.2623,2472400.0
2011-11-04 13:50:00,12.08,12.13,12.03,12.07,1276400.0,11.2623,11.3089,11.2157,11.253,1276400.0
2011-11-04 13:55:00,12.07,12.07,11.96,11.99,1072000.0,11.253,11.253,11.1504,11.1784,1072000.0
2011-11-04 14:00:00,11.99,12.01,11.97,11.97,546400.0,11.1784,11.197,11.1597,11.1597,546400.0
2011-11-04 14:05:00,11.97,12.02,11.96,12.01,618400.0,11.1597,11.2064,11.1504,11.197,618400.0
2011-11-04 14:10:00,12.01,12.02,11.98,12.01,652400.0,11.197,11.2064,11.1691,11.197,652400.0
2011-11-04 14:15:00,12.01,12.07,12.0,12.07,959200.0,11.197,11.253,11.1877,11.253,959200.0
2011-11-04 14:20:00,12.07,12.11,12.04,12.06,773200.0,11.253,11.2903,11.225,11.2437,773200.0
2011-11-04 14:25:00,12.06,12.1,12.06,12.08,436800.0,11.2437,11.281,11.2437,11.2623,436800.0
2011-11-04 14:30:00,12.08,12.11,12.03,12.03,922000.0,11.2623,11.2903,11.2157,11.2157,922000.0
2011-11-04 14:35:00,12.03,12.03,11.97,11.98,1082800.0,11.2157,11.2157,11.1597,11.1691,1082800.0
2011-11-04 14:40:00,11.98,12.03,11.98,12.0,484400.0,11.1691,11.2157,11.1691,11.1877,484400.0
2011-11-04 14:45:00,12.0,12.1,12.0,12.06,1157600.0,11.1877,11.281,11.1877,11.2437,1157600.0
2011-11-04 14:50:00,12.05,12.05,12.0,12.01,415600.0,11.2343,11.2343,11.1877,11.197,415600.0
2011-11-04 14:55:00,12.02,12.05,11.99,12.03,549600.0,11.2064,11.2343,11.1784,11.2157,549600.0
2011-11-04 15:00:00,12.03,12.03,11.97,11.97,1038000.0,11.2157,11.2157,11.1597,11.1597,1038000.0
2011-11-04 15:05:00,11.97,11.97,11.81,11.84,1938000.0,11.1597,11.1597,11.0106,11.0385,1938000.0
2011-11-04 15:10:00,11.84,11.9,11.82,11.86,1266400.0,11.0385,11.0945,11.0199,11.0572,1266400.0
2011-11-04 15:15:00,11.89,11.95,11.88,11.95,900400.0,11.0852,11.1411,11.0758,11.1411,900400.0
2011-11-04 15:20:00,11.94,11.95,11.82,11.88,872400.0,11.1318,11.1411,11.0199,11.0758,872400.0
2011-11-04 15:25:00,11.88,11.95,11.88,11.92,735600.0,11.0758,11.1411,11.0758,11.1131,735600.0
2011-11-04 15:30:00,11.92,12.02,11.9,11.99,1567600.0,11.1131,11.2064,11.0945,11.1784,1567600.0
2011-11-04 15:35:00,11.99,12.01,11.93,11.95,918800.0,11.1784,11.197,11.1225,11.1411,918800.0
2011-11-04 15:40:00,11.97,12.09,11.97,12.08,1162000.0,11.1597,11.2716,11.1597,11.2623,1162000.0
2011-11-04 15:45:00,12.07,12.15,12.07,12.08,2929200.0,11.253,11.3276,11.253,11.2623,2929200.0
2011-11-04 15:50:00,12.08,12.09,11.97,12.02,1798800.0,11.2623,11.2716,11.1597,11.2064,1798800.0
2011-11-04 15:55:00,12.01,12.05,11.97,12.04,2297600.0,11.197,11.2343,11.1597,11.225,2297600.0
2011-11-07 09:30:00,12.0,12.1,11.95,12.06,1828400.0,11.1877,11.281,11.1411,11.2437,1828400.0
2011-11-07 09:35:00,12.06,12.16,12.04,12.15,2354000.0,11.2437,11.3369,11.225,11.3276,2354000.0
2011-11-07 09:40:00,12.15,12.18,11.97,12.03,2027200.0,11.3276,11.3555,11.1597,11.2157,2027200.0
2011-11-07 09:45:00,12.03,12.14,12.01,12.03,1843600.0,11.2157,11.3182,11.197,11.2157,1843600.0
2011-11-07 09:50:00,12.03,12.1,11.99,12.09,1517600.0,11.2157,11.281,11.1784,11.2716,1517600.0
2011-11-07 09:55:00,12.09,12.11,11.94,11.99,1879200.0,11.2716,11.2903,11.1318,11.1784,1879200.0
2011-11-07 10:00:00,11.98,12.0,11.84,11.88,2100800.0,11.1691,11.1877,11.0385,11.0758,2100800.0
2011-11-07 10:05:00,11.88,11.9,11.76,11.88,2208400.0,11.0758,11.0945,10.964,11.0758,2208400.0
2011-11-07 10:10:00,11.88,11.98,11.81,11.89,1816800.0,11.0758,11.1691,11.0106,11.0852,1816800.0
2011-11-07 10:15:00,11.88,11.92,11.79,11.81,1180400.0,11.0758,11.1131,10.9919,11.0106,1180400.0
2011-11-07 10:20:00,11.81,11.85,11.73,11.79,1815600.0,11.0106,11.0479,10.936,10.9919,1815600.0
2011-11-07 10:25:00,11.79,11.82,11.74,11.77,1461600.0,10.9919,11.0199,10.9453,10.9733,1461600.0
2011-11-07 10:30:00,11.77,11.79,11.64,11.66,2631600.0,10.9733,10.9919,10.8521,10.8707,2631600.0
2011-11-07 10:35:00,11.66,11.67,11.54,11.6,2623200.0,10.8707,10.8801,10.7589,10.8148,2623200.0
2011-11-07 10:40:00,11.59,11.62,11.51,11.61,2323200.0,10.8055,10.8334,10.7309,10.8241,2323200.0
2011-11-07 10:45:00,11.61,11.63,11.47,11.52,2049200.0,10.8241,10.8428,10.6936,10.7402,2049200.0
2011-11-07 10:50:00,11.52,11.57,11.43,11.43,2102400.0,10.7402,10.7868,10.6563,10.6563,2102400.0
2011-11-07 10:55:00,11.43,11.53,11.4,11.49,2126800.0,10.6563,10.7495,10.6283,10.7122,2126800.0
2011-11-07 11:00:00,11.49,11.6,11.45,11.58,1778800.0,10.7122,10.8148,10.6749,10.7961,1778800.0
2011-11-07 11:05:00,11.58,11.62,11.52,11.54,1615600.0,10.7961,10.8334,10.7402,10.7589,1615600.0
2011-11-07 11:10:00,11.54,11.66,11.5,11.63,1806800.0,10.7589,10.8707,10.7216,10.8428,1806800.0
2011-11-07 11:15:00,11.63,11.7,11.6,11.61,1297600.0,10.8428,10.908,10.8148,10.8241,1297600.0
2011-11-07 11:20:00,11.61,11.62,11.51,11.6,1437600.0,10.8241,10.8334,10.7309,10.8148,1437600.0
2011-11-07 11:25:00,11.6,11.61,11.47,11.52,1034000.0,10.8148,10.8241,10.6936,10.7402,1034000.0
2011-11-07 11:30:00,11.52,11.56,11.48,11.53,905600.0,10.7402,10.7775,10.7029,10.7495,905600.0
2011-11-07 11:35:00,11.53,11.58,11.47,11.56,1066800.0,10.7495,10.7961,10.6936,10.7775,1066800.0
2011-11-07 11:40:00,11.55,11.57,11.44,11.53,1299600.0,10.7682,10.7868,10.6656,10.7495,1299600.0
2011-11-07 11:45:00,11.53,11.58,11.49,11.52,928000.0,10.7495,10.7961,10.7122,10.7402,928000.0
2011-11-07 11:50:00,11.53,11.6,11.49,11.52,696400.0,10.7495,10.8148,10.7122,10.7402,696400.0
2011-11-07 11:55:00,11.52,11.52,11.45,11.5,818000.0,10.7402,10.7402,10.6749,10.7216,818000.0
2011-11-07 12:00:00,11.48,11.55,11.47,11.53,714400.0,10.7029,10.7682,10.6936,10.7495,714400.0
2011-11-07 12:05:00,11.53,11.58,11.5,11.54,778400.0,10.7495,10.7961,10.7216,10.7589,778400.0
2011-11-07 12:10:00,11.54,11.56,11.44,11.46,1265600.0,10.7589,10.7775,10.6656,10.6843,1265600.0
2011-11-07 12:15:00,11.46,11.47,11.29,11.31,2468800.0,10.6843,10.6936,10.5258,10.5444,2468800.0
2011-11-07 12:20:00,11.31,11.33,11.26,11.29,1320000.0,10.5444,10.5631,10.4978,10.5258,1320000.0
2011-11-07 12:25:00,11.29,11.33,11.26,11.29,970400.0,10.5258,10.5631,10.4978,10.5258,970400.0
2011-11-07 12:30:00,11.3,11.3,11.23,11.26,1404400.0,10.5351,10.5351,10.4698,10.4978,1404400.0
2011-11-07 12:35:00,11.26,11.34,11.26,11.34,761200.0,10.4978,10.5724,10.4978,10.5724,761200.0
2011-11-07 12:40:00,11.34,11.38,11.32,11.38,1295200.0,10.5724,10.6097,10.5537,10.6097,1295200.0
2011-11-07 12:45:00,11.38,11.38,11.34,11.36,650800.0,10.6097,10.6097,10.5724,10.591,650800.0
2011-11-07 12:50:00,11.35,11.41,11.35,11.39,583600.0,10.5817,10.6377,10.5817,10.619,583600.0
2011-11-07 12:55:00,11.39,11.41,11.38,11.39,468800.0,10.619,10.6377,10.6097,10.619,468800.0
2011-11-07 13:00:00,11.39,11.4,11.35,11.36,475600.0,10.619,10.6283,10.5817,10.591,475600.0
2011-11-07 13:05:00,11.35,11.4,11.35,11.37,251600.0,10.5817,10.6283,10.5817,10.6004,251600.0
2011-11-07 13:10:00,11.37,11.47,11.37,11.46,944800.0,10.6004,10.6936,10.6004,10.6843,944800.0
2011-11-07 13:15:00,11.46,11.5,11.45,11.5,764000.0,10.6843,10.7216,10.6749,10.7216,764000.0
2011-11-07 13:20:00,11.5,11.52,11.48,11.49,1018400.0,10.7216,10.7402,10.7029,10.7122,1018400.0
2011-11-07 13:25:00,11.48,11.51,11.46,11.51,554000.0,10.7029,10.7309,10.6843,10.7309,554000.0
2011-11-07 13:30:00,11.51,11.52,11.48,11.5,412400.0,10.7309,10.7402,10.7029,10.7216,412400.0
2011-11-07 13:35:00,11.49,11.5,11.45,11.47,438800.0,10.7122,10.7216,10.6749,10.6936,438800.0
2011-11-07 13:40:00,11.47,11.49,11.46,11.47,177200.0,10.6936,10.7122,10.6843,10.6936,177200.0
2011-11-07 13:45:00,11.47,11.48,11.43,11.45,433600.0,10.6936,10.7029,10.6563,10.6749,433600.0
2011-11-07 13:50:00,11.44,11.48,11.42,11.47,316800.0,10.6656,10.7029,10.647,10.6936,316800.0
2011-11-07 13:55:00,11.47,11.69,11.47,11.66,2942400.0,10.6936,10.8987,10.6936,10.8707,2942400.0
2011-11-07 14:00:00,11.67,11.83,11.65,11.82,2961200.0,10.8801,11.0292,10.8614,11.0199,2961200.0
2011-11-07 14:05:00,11.81,11.82,11.73,11.77,1666800.0,11.0106,11.0199,10.936,10.9733,1666800.0
2011-11-07 14:10:00,11.77,11.89,11.77,11.78,2223200.0,10.9733,11.0852,10.9733,10.9826,2223200.0
2011-11-07 14:15:00,11.78,11.87,11.78,11.83,1311200.0,10.9826,11.0665,10.9826,11.0292,1311200.0
2011-11-07 14:20:00,11.84,11.96,11.83,11.94,2420800.0,11.0385,11.1504,11.0292,11.1318,2420800.0
2011-11-07 14:25:00,11.95,11.99,11.92,11.94,2041200.0,11.1411,11.1784,11.1131,11.1318,2041200.0
2011-11-07 14:30:00,11.94,11.99,11.89,11.93,1896800.0,11.1318,11.1784,11.0852,11.1225,1896800.0
2011-11-07 14:35:00,11.94,11.98,11.91,11.97,744000.0,11.1318,11.1691,11.1038,11.1597,744000.0
2011-11-07 14:40:00,11.97,11.97,11.89,11.93,1392000.0,11.1597,11.1597,11.0852,11.1225,1392000.0
2011-11-07 14:45:00,11.93,11.95,11.9,11.92,755600.0,11.1225,11.1411,11.0945,11.1131,755600.0
2011-11-07 14:50:00,11.92,12.05,11.9,12.05,2086400.0,11.1131,11.2343,11.0945,11.2343,2086400.0
2011-11-07 14:55:00,12.04,12.06,12.02,12.05,1160000.0,11.225,11.2437,11.2064,11.2343,1160000.0
2011-11-07 15:00:00,12.05,12.06,12.03,12.03,932800.0,11.2343,11.2437,11.2157,11.2157,932800.0
2011-11-07 15:05:00,12.03,12.06,12.03,12.05,678000.0,11.2157,11.2437,11.2157,11.2343,678000.0
2011-11-07 15:10:00,12.05,12.1,12.03,12.05,1330400.0,11.2343,11.281,11.2157,11.2343,1330400.0
2011-11-07 15:15:00,12.05,12.07,11.93,11.94,1540800.0,11.2343,11.253,11.1225,11.1318,1540800.0
2011-11-07 15:20:00,11.93,11.98,11.93,11.98,1044400.0,11.1225,11.1691,11.1225,11.1691,1044400.0
2011-11-07 15:25:00,11.98,12.0,11.82,11.83,1234000.0,11.1691,11.1877,11.0199,11.0292,1234000.0
2011-11-07 15:30:00,11.82,11.9,11.82,11.84,1545600.0,11.0199,11.0945,11.0199,11.0385,1545600.0
2011-11-07 15:35:00,11.85,12.02,11.85,12.0,1737600.0,11.0479,11.2064,11.0479,11.1877,1737600.0
2011-11-07 15:40:00,12.0,12.04,11.9,11.96,1944400.0,11.1877,11.225,11.0945,11.1504,1944400.0
2011-11-07 15:45:00,11.95,12.0,11.93,11.94,1221200.0,11.1411,11.1877,11.1225,11.1318,1221200.0
2011-11-07 15:50:00,11.93,12.05,11.9,11.96,3446800.0,11.1225,11.2343,11.0945,11.1504,3446800.0
2011-11-07 15:55:00,11.96,11.97,11.92,11.96,2492800.0,11.1504,11.1597,11.1131,11.1504,2492800.0
2011-11-08 09:30:00,12.31,12.34,12.21,12.25,2248800.0,11.4767,11.5047,11.3835,11.4208,2248800.0
2011-11-08 09:35:00,12.26,12.26,12.11,12.17,1734000.0,11.4301,11.4301,11.2903,11.3462,1734000.0
2011-11-08 09:40:00,12.17,12.25,12.15,12.25,2039600.0,11.3462,11.4208,11.3276,11.4208,2039600.0
2011-11-08 09:45:00,12.25,12.3,12.18,12.2,2256400.0,11.4208,11.4674,11.3555,11.3742,2256400.0
2011-11-08 09:50:00,12.2,12.24,12.18,12.19,1260000.0,11.3742,11.4115,11.3555,11.3649,1260000.0
2011-11-08 09:55:00,12.2,12.37,12.2,12.37,2800000.0,11.3742,11.5327,11.3742,11.5327,2800000.0
2011-11-08 10:00:00,12.36,12.39,12.31,12.31,2783200.0,11.5234,11.5513,11.4767,11.4767,2783200.0
2011-11-08 10:05:00,12.31,12.34,12.19,12.22,1809600.0,11.4767,11.5047,11.3649,11.3928,1809600.0
2011-11-08 10:10:00,12.21,12.21,12.03,12.09,3132800.0,11.3835,11.3835,11.2157,11.2716,3132800.0
2011-11-08 10:15:00,12.09,12.17,12.02,12.16,2766000.0,11.2716,11.3462,11.2064,11.3369,2766000.0
2011-11-08 10:20:00,12.17,12.17,12.07,12.09,1804000.0,11.3462,11.3462,11.253,11.2716,1804000.0
2011-11-08 10:25:00,12.09,12.09,11.83,11.93,3733600.0,11.2716,11.2716,11.0292,11.1225,3733600.0
2011-11-08 10:30:00,11.93,11.98,11.88,11.92,1992000.0,11.1225,11.1691,11.0758,11.1131,1992000.0
2011-11-08 10:35:00,11.92,12.03,11.9,12.0,2208800.0,11.1131,11.2157,11.0945,11.1877,2208800.0
2011-11-08 10:40:00,11.99,12.08,11.96,12.06,1932400.0,11.1784,11.2623,11.1504,11.2437,1932400.0
2011-11-08 10:45:00,12.06,12.13,12.04,12.06,1962000.0,11.2437,11.3089,11.225,11.2437,1962000.0
2011-11-08 10:50:00,12.06,12.09,11.92,12.01,2250800.0,11.2437,11.2716,11.1131,11.197,2250800.0
2011-11-08 10:55:00,12.02,12.07,11.94,11.97,1713600.0,11.2064,11.253,11.1318,11.1597,1713600.0
2011-11-08 11:00:00,11.97,12.02,11.91,11.96,1594000.0,11.1597,11.2064,11.1038,11.1504,1594000.0
2011-11-08 11:05:00,11.96,11.96,11.72,11.76,4033200.0,11.1504,11.1504,10.9267,10.964,4033200.0
2011-11-08 11:10:00,11.76,11.77,11.65,11.71,2699200.0,10.964,10.9733,10.8614,10.9173,2699200.0
2011-11-08 11:15:00,11.71,11.73,11.54,11.61,3460400.0,10.9173,10.936,10.7589,10.8241,3460400.0
2011-11-08 11:20:00,11.6,11.62,11.5,11.54,1961200.0,10.8148,10.8334,10.7216,10.7589,1961200.0
2011-11-08 11:25:00,11.54,11.66,11.51,11.63,2238800.0,10.7589,10.8707,10.7309,10.8428,2238800.0
2011-11-08 11:30:00,11.63,11.67,11.6,11.6,1673600.0,10.8428,10.8801,10.8148,10.8148,1673600.0
2011-11-08 11:35:00,11.61,11.62,11.56,11.58,1068800.0,10.8241,10.8334,10.7775,10.7961,1068800.0
2011-11-08 11:40:00,11.58,11.63,11.54,11.63,1382800.0,10.7961,10.8428,10.7589,10.8428,1382800.0
2011-11-08 11:45:00,11.63,11.7,11.59,11.69,1662400.0,10.8428,10.908,10.8055,10.8987,1662400.0
2011-11-08 11:50:00,11.69,11.74,11.65,11.72,1465200.0,10.8987,10.9453,10.8614,10.9267,1465200.0
2011-11-08 11:55:00,11.72,11.73,11.67,11.69,892800.0,10.9267,10.936,10.8801,10.8987,892800.0
2011-11-08 12:00:00,11.69,11.75,11.62,11.74,1243600.0,10.8987,10.9546,10.8334,10.9453,1243600.0
2011-11-08 12:05:00,11.74,11.79,11.71,11.78,1130800.0,10.9453,10.9919,10.9173,10.9826,1130800.0
2011-11-08 12:10:00,11.78,11.81,11.75,11.79,1212800.0,10.9826,11.0106,10.9546,10.9919,1212800.0
2011-11-08 12:15:00,11.79,11.81,11.78,11.79,821200.0,10.9919,11.0106,10.9826,10.9919,821200.0
2011-11-08 12:20:00,11.8,11.84,11.77,11.77,1032800.0,11.0013,11.0385,10.9733,10.9733,1032800.0
2011-11-08 12:25:00,11.76,11.8,11.76,11.78,579600.0,10.964,11.0013,10.964,10.9826,579600.0
2011-11-08 12:30:00,11.78,11.83,11.77,11.81,677200.0,10.9826,11.0292,10.9733,11.0106,677200.0
2011-11-08 12:35:00,11.81,11.88,11.81,11.86,1331200.0,11.0106,11.0758,11.0106,11.0572,1331200.0
2011-11-08 12:40:00,11.86,11.88,11.84,11.86,803600.0,11.0572,11.0758,11.0385,11.0572,803600.0
2011-11-08 12:45:00,11.86,11.87,11.76,11.79,1043200.0,11.0572,11.0665,10.964,10.9919,1043200.0
2011-11-08 12:50:00,11.79,11.81,11.75,11.79,815600.0,10.9919,11.0106,10.9546,10.9919,815600.0
2011-11-08 12:55:00,11.79,11.83,11.79,11.81,411200.0,10.9919,11.0292,10.9919,11.0106,411200.0
2011-11-08 13:00:00,11.81,11.87,11.79,11.85,892000.0,11.0106,11.0665,10.9919,11.0479,892000.0
2011-11-08 13:05:00,11.85,11.86,11.78,11.78,572400.0,11.0479,11.0572,10.9826,10.9826,572400.0
2011-11-08 13:10:00,11.78,11.78,11.72,11.74,806400.0,10.9826,10.9826,10.9267,10.9453,806400.0
2011-11-08 13:15:00,11.74,11.77,11.7,11.76,877600.0,10.9453,10.9733,10.908,10.964,877600.0
2011-11-08 13:20:00,11.76,11.82,11.73,11.81,815200.0,10.964,11.0199,10.936,11.0106,815200.0
2011-11-08 13:25:00,11.82,11.9,11.82,11.88,1678400.0,11.0199,11.0945,11.0199,11.0758,1678400.0
2011-11-08 13:30:00,11.88,11.89,11.82,11.84,1127600.0,11.0758,11.0852,11.0199,11.0385,1127600.0
2011-11-08 13:35:00,11.84,11.93,11.83,11.92,883600.0,11.0385,11.1225,11.0292,11.1131,883600.0
2011-11-08 13:40:00,11.92,11.97,11.92,11.95,2036000.0,11.1131,11.1597,11.1131,11.1411,2036000.0
2011-11-08 13:45:00,11.95,12.17,11.9,12.1,3344400.0,11.1411,11.3462,11.0945,11.281,3344400.0
2011-11-08 13:50:00,12.09,12.18,12.09,12.13,3759600.0,11.2716,11.3555,11.2716,11.3089,3759600.0
2011-11-08 13:55:00,12.13,12.21,12.12,12.16,2799200.0,11.3089,11.3835,11.2996,11.3369,2799200.0
2011-11-08 14:00:00,12.16,12.19,12.14,12.17,1636000.0,11.3369,11.3649,11.3182,11.3462,1636000.0
2011-11-08 14:05:00,12.17,12.2,12.07,12.11,1966800.0,11.3462,11.3742,11.253,11.2903,1966800.0
2011-11-08 14:10:00,12.11,12.18,12.09,12.17,1292400.0,11.2903,11.3555,11.2716,11.3462,1292400.0
2011-11-08 14:15:00,12.18,12.2,12.12,12.12,1283600.0,11.3555,11.3742,11.2996,11.2996,1283600.0
2011-11-08 14:20:00,12.12,12.24,12.1,12.24,1386400.0,11.2996,11.4115,11.281,11.4115,1386400.0
2011-11-08 14:25:00,12.24,12.32,12.21,12.31,2739600.0,11.4115,11.4861,11.3835,11.4767,2739600.0
2011-11-08 14:30:00,12.32,12.35,12.26,12.26,2223200.0,11.4861,11.514,11.4301,11.4301,2223200.0
2011-11-08 14:35:00,12.26,12.3,12.24,12.29,1249200.0,11.4301,11.4674,11.4115,11.4581,1249200.0
2011-11-08 14:40:00,12.29,12.35,12.26,12.3,1436800.0,11.4581,11.514,11.4301,11.4674,1436800.0
2011-11-08 14:45:00,12.3,12.35,12.3,12.32,1170400.0,11.4674,11.514,11.4674,11.4861,1170400.0
2011-11-08 14:50:00,12.32,12.38,12.31,12.33,1559600.0,11.4861,11.542,11.4767,11.4954,1559600.0
2011-11-08 14:55:00,12.33,12.37,12.29,12.33,1227600.0,11.4954,11.5327,11.4581,11.4954,1227600.0
2011-11-08 15:00:00,12.34,12.34,12.24,12.26,1306800.0,11.5047,11.5047,11.4115,11.4301,1306800.0
2011-11-08 15:05:00,12.26,12.36,12.21,12.33,2426400.0,11.4301,11.5234,11.3835,11.4954,2426400.0
2011-11-08 15:10:00,12.33,12.38,12.31,12.38,1804000.0,11.4954,11.542,11.4767,11.542,1804000.0
2011-11-08 15:15:00,12.37,12.44,12.37,12.43,2793600.0,11.5327,11.5979,11.5327,11.5886,2793600.0
2011-11-08 15:20:00,12.43,12.46,12.4,12.42,1150000.0,11.5886,11.6166,11.5606,11.5793,1150000.0
2011-11-08 15:25:00,12.42,12.45,12.37,12.44,1401600.0,11.5793,11.6073,11.5327,11.5979,1401600.0
2011-11-08 15:30:00,12.44,12.49,12.43,12.47,2205600.0,11.5979,11.6446,11.5886,11.6259,2205600.0
2011-11-08 15:35:00,12.47,12.51,12.42,12.49,2084400.0,11.6259,11.6632,11.5793,11.6446,2084400.0
2011-11-08 15:40:00,12.49,12.5,12.39,12.43,1574000.0,11.6446,11.6539,11.5513,11.5886,1574000.0
2011-11-08 15:45:00,12.44,12.47,12.38,12.46,1667600.0,11.5979,11.6259,11.542,11.6166,1667600.0
2011-11-08 15:50:00,12.46,12.55,12.45,12.55,3440800.0,11.6166,11.7005,11.6073,11.7005,3440800.0
2011-11-08 15:55:00,12.54,12.55,12.45,12.49,2955200.0,11.6912,11.7005,11.6073,11.6446,2955200.0
2011-11-09 09:30:00,11.4,11.57,11.35,11.56,3852800.0,10.6283,10.7868,10.5817,10.7775,3852800.0
2011-11-09 09:35:00,11.57,11.6,11.47,11.51,2844400.0,10.7868,10.8148,10.6936,10.7309,2844400.0
2011-11-09 09:40:00,11.5,11.58,11.45,11.55,2335200.0,10.7216,10.7961,10.6749,10.7682,2335200.0
2011-11-09 09:45:00,11.55,11.55,11.44,11.51,2562800.0,10.7682,10.7682,10.6656,10.7309,2562800.0
2011-11-09 09:50:00,11.51,11.52,11.38,11.39,2811600.0,10.7309,10.7402,10.6097,10.619,2811600.0
2011-11-09 09:55:00,11.39,11.46,11.32,11.43,2692800.0,10.619,10.6843,10.5537,10.6563,2692800.0
2011-11-09 10:00:00,11.42,11.48,11.4,11.46,1933600.0,10.647,10.7029,10.6283,10.6843,1933600.0
2011-11-09 10:05:00,11.47,11.5,11.41,11.46,1917600.0,10.6936,10.7216,10.6377,10.6843,1917600.0
2011-11-09 10:10:00,11.45,11.58,11.44,11.56,2320400.0,10.6749,10.7961,10.6656,10.7775,2320400.0
2011-11-09 10:15:00,11.56,11.63,11.52,11.55,1782400.0,10.7775,10.8428,10.7402,10.7682,1782400.0
2011-11-09 10:20:00,11.56,11.58,11.48,11.51,1641600.0,10.7775,10.7961,10.7029,10.7309,1641600.0
2011-11-09 10:25:00,11.52,11.53,11.4,11.43,2372800.0,10.7402,10.7495,10.6283,10.6563,2372800.0
2011-11-09 10:30:00,11.43,11.52,11.4,11.47,1465600.0,10.6563,10.7402,10.6283,10.6936,1465600.0
2011-11-09 10:35:00,11.47,11.47,11.35,11.35,2703600.0,10.6936,10.6936,10.5817,10.5817,2703600.0
2011-11-09 10:40:00,11.35,11.43,11.34,11.43,2028800.0,10.5817,10.6563,10.5724,10.6563,2028800.0
2011-11-09 10:45:00,11.43,11.61,11.41,11.56,2787600.0,10.6563,10.8241,10.6377,10.7775,2787600.0
2011-11-09 10:50:00,11.56,11.6,11.48,11.49,2515200.0,10.7775,10.8148,10.7029,10.7122,2515200.0
2011-11-09 10:55:00,11.49,11.54,11.47,11.49,1760000.0,10.7122,10.7589,10.6936,10.7122,1760000.0
2011-11-09 11:00:00,11.48,11.52,11.42,11.47,1641200.0,10.7029,10.7402,10.647,10.6936,1641200.0
2011-11-09 11:05:00,11.48,11.56,11.48,11.53,1607600.0,10.7029,10.7775,10.7029,10.7495,1607600.0
2011-11-09 11:10:00,11.53,11.56,11.51,11.54,1056000.0,10.7495,10.7775,10.7309,10.7589,1056000.0
2011-11-09 11:15:00,11.53,11.68,11.53,11.65,2889600.0,10.7495,10.8894,10.7495,10.8614,2889600.0
2011-11-09 11:20:00,11.65,11.7,11.63,11.65,1582400.0,10.8614,10.908,10.8428,10.8614,1582400.0
2011-11-09 11:25:00,11.65,11.65,11.56,11.58,947600.0,10.8614,10.8614,10.7775,10.7961,947600.0
2011-11-09 11:30:00,11.59,11.59,11.54,11.59,942000.0,10.8055,10.8055,10.7589,10.8055,942000.0
2011-11-09 11:35:00,11.58,11.65,11.57,11.62,1132000.0,10.7961,10.8614,10.7868,10.8334,1132000.0
2011-11-09 11:40:00,11.62,11.64,11.57,11.59,1075200.0,10.8334,10.8521,10.7868,10.8055,1075200.0
2011-11-09 11:45:00,11.59,11.68,11.56,11.68,1034800.0,10.8055,10.8894,10.7775,10.8894,1034800.0
2011-11-09 11:50:00,11.67,11.7,11.65,11.68,1304400.0,10.8801,10.908,10.8614,10.8894,1304400.0
2011-11-09 11:55:00,11.68,11.69,11.58,11.59,1210400.0,10.8894,10.8987,10.7961,10.8055,1210400.0
2011-11-09 12:00:00,11.59,11.62,11.53,11.53,1129600.0,10.8055,10.8334,10.7495,10.7495,1129600.0
2011-11-09 12:05:00,11.54,11.55,11.51,11.52,794800.0,10.7589,10.7682,10.7309,10.7402,794800.0
2011-11-09 12:10:00,11.52,11.54,11.5,11.51,894400.0,10.7402,10.7589,10.7216,10.7309,894400.0
2011-11-09 12:15:00,11.51,11.54,11.5,11.52,754800.0,10.7309,10.7589,10.7216,10.7402,754800.0
2011-11-09 12:20:00,11.52,11.54,11.46,11.47,1063600.0,10.7402,10.7589,10.6843,10.6936,1063600.0
2011-11-09 12:25:00,11.47,11.47,11.37,11.39,2236000.0,10.6936,10.6936,10.6004,10.619,2236000.0
2011-11-09 12:30:00,11.39,11.41,11.38,11.4,861200.0,10.619,10.6377,10.6097,10.6283,861200.0
2011-11-09 12:35:00,11.4,11.46,11.4,11.42,798400.0,10.6283,10.6843,10.6283,10.647,798400.0
2011-11-09 12:40:00,11.42,11.44,11.37,11.42,876000.0,10.647,10.6656,10.6004,10.647,876000.0
2011-11-09 12:45:00,11.42,11.46,11.39,11.44,549600.0,10.647,10.6843,10.619,10.6656,549600.0
2011-11-09 12:50:00,11.44,11.47,11.43,11.45,523200.0,10.6656,10.6936,10.6563,10.6749,523200.0
2011-11-09 12:55:00,11.45,11.5,11.45,11.49,1013200.0,10.6749,10.7216,10.6749,10.7122,1013200.0
2011-11-09 13:00:00,11.49,11.49,11.43,11.44,952800.0,10.7122,10.7122,10.6563,10.6656,952800.0
2011-11-09 13:05:00,11.43,11.5,11.43,11.46,882400.0,10.6563,10.7216,10.6563,10.6843,882400.0
2011-11-09 13:10:00,11.46,11.47,11.38,11.39,1012800.0,10.6843,10.6936,10.6097,10.619,1012800.0
2011-11-09 13:15:00,11.39,11.39,11.28,11.3,2179600.0,10.619,10.619,10.5165,10.5351,2179600.0
2011-11-09 13:20:00,11.3,11.31,11.25,11.26,1966800.0,10.5351,10.5444,10.4885,10.4978,1966800.0
2011-11-09 13:25:00,11.26,11.34,11.26,11.32,1382800.0,10.4978,10.5724,10.4978,10.5537,1382800.0
2011-11-09 13:30:00,11.32,11.33,11.28,11.3,1006400.0,10.5537,10.5631,10.5165,10.5351,1006400.0
2011-11-09 13:35:00,11.3,11.33,11.28,11.28,875600.0,10.5351,10.5631,10.5165,10.5165,875600.0
2011-11-09 13:40:00,11.28,11.3,11.25,11.29,1313600.0,10.5165,10.5351,10.4885,10.5258,1313600.0
2011-11-09 13:45:00,11.28,11.28,11.16,11.16,2255600.0,10.5165,10.5165,10.4046,10.4046,2255600.0
2011-11-09 13:50:00,11.17,11.17,11.08,11.08,2080400.0,10.4139,10.4139,10.33,10.33,2080400.0
2011-11-09 13:55:00,11.08,11.08,10.97,11.06,3701600.0,10.33,10.33,10.2274,10.3113,3701600.0
2011-11-09 14:00:00,11.06,11.06,10.94,10.95,1809600.0,10.3113,10.3113,10.1995,10.2088,1809600.0
2011-11-09 14:05:00,10.95,10.96,10.81,10.92,2619200.0,10.2088,10.2181,10.0783,10.1808,2619200.0
2011-11-09 14:10:00,10.92,11.04,10.89,11.03,2631600.0,10.1808,10.2927,10.1529,10.2834,2631600.0
2011-11-09 14:15:00,11.02,11.03,10.96,10.99,1408800.0,10.2741,10.2834,10.2181,10.2461,1408800.0
2011-11-09 14:20:00,10.99,11.01,10.85,10.86,1433600.0,10.2461,10.2647,10.1156,10.1249,1433600.0
2011-11-09 14:25:00,10.86,10.93,10.77,10.9,2359600.0,10.1249,10.1901,10.041,10.1622,2359600.0
2011-11-09 14:30:00,10.9,10.95,10.82,10.93,1726000.0,10.1622,10.2088,10.0876,10.1901,1726000.0
2011-11-09 14:35:00,10.93,10.96,10.89,10.9,1499200.0,10.1901,10.2181,10.1529,10.1622,1499200.0
2011-11-09 14:40:00,10.89,11.01,10.81,11.0,1766400.0,10.1529,10.2647,10.0783,10.2554,1766400.0
2011-11-09 14:45:00,11.0,11.02,10.95,10.97,2046800.0,10.2554,10.2741,10.2088,10.2274,2046800.0
2011-11-09 14:50:00,10.97,11.04,10.92,11.0,2153600.0,10.2274,10.2927,10.1808,10.2554,2153600.0
2011-11-09 14:55:00,11.0,11.03,10.95,10.95,1541200.0,10.2554,10.2834,10.2088,10.2088,1541200.0
2011-11-09 15:00:00,10.95,10.99,10.9,10.92,1137600.0,10.2088,10.2461,10.1622,10.1808,1137600.0
2011-11-09 15:05:00,10.93,11.05,10.93,11.0,1896000.0,10.1901,10.302,10.1901,10.2554,1896000.0
2011-11-09 15:10:00,11.0,11.01,10.94,10.96,982800.0,10.2554,10.2647,10.1995,10.2181,982800.0
2011-11-09 15:15:00,10.97,11.02,10.93,10.98,1056000.0,10.2274,10.2741,10.1901,10.2368,1056000.0
2011-11-09 15:20:00,10.99,11.08,10.97,11.03,2201600.0,10.2461,10.33,10.2274,10.2834,2201600.0
2011-11-09 15:25:00,11.04,11.04,10.95,10.97,1538400.0,10.2927,10.2927,10.2088,10.2274,1538400.0
2011-11-09 15:30:00,10.97,10.97,10.86,10.88,1808800.0,10.2274,10.2274,10.1249,10.1435,1808800.0
2011-11-09 15:35:00,10.88,10.9,10.78,10.78,1313200.0,10.1435,10.1622,10.0503,10.0503,1313200.0
2011-11-09 15:40:00,10.79,10.83,10.72,10.72,3054000.0,10.0596,10.0969,9.9944,9.9944,3054000.0
2011-11-09 15:45:00,10.72,10.82,10.7,10.73,2157200.0,9.9944,10.0876,9.9757,10.0037,2157200.0
2011-11-09 15:50:00,10.72,10.77,10.67,10.73,2666800.0,9.9944,10.041,9.9477,10.0037,2666800.0
2011-11-09 15:55:00,10.74,10.83,10.71,10.72,3060400.0,10.013,10.0969,9.985,9.9944,3060400.0
2011-11-10 09:30:00,11.24,11.29,11.11,11.11,2839200.0,10.4792,10.5258,10.358,10.358,2839200.0
2011-11-10 09:35:00,11.12,11.13,11.04,11.05,1911600.0,10.3673,10.3766,10.2927,10.302,1911600.0
2011-11-10 09:40:00,11.04,11.09,11.0,11.05,1826000.0,10.2927,10.3393,10.2554,10.302,1826000.0
2011-11-10 09:45:00,11.06,11.13,11.03,11.05,2018800.0,10.3113,10.3766,10.2834,10.302,2018800.0
2011-11-10 09:50:00,11.05,11.05,10.88,10.88,2250400.0,10.302,10.302,10.1435,10.1435,2250400.0
2011-11-10 09:55:00,10.88,10.9,10.79,10.8,2198800.0,10.1435,10.1622,10.0596,10.0689,2198800.0
2011-11-10 10:00:00,10.8,10.87,10.75,10.86,2627600.0,10.0689,10.1342,10.0223,10.1249,2627600.0
2011-11-10 10:05:00,10.86,11.01,10.85,10.93,3940800.0,10.1249,10.2647,10.1156,10.1901,3940800.0
2011-11-10 10:10:00,10.92,10.98,10.87,10.88,2186000.0,10.1808,10.2368,10.1342,10.1435,2186000.0
2011-11-10 10:15:00,10.87,10.9,10.8,10.81,1652800.0,10.1342,10.1622,10.0689,10.0783,1652800.0
2011-11-10 10:20:00,10.81,10.85,10.75,10.79,1564400.0,10.0783,10.1156,10.0223,10.0596,1564400.0
2011-11-10 10:25:00,10.79,10.85,10.77,10.78,1343600.0,10.0596,10.1156,10.041,10.0503,1343600.0
2011-11-10 10:30:00,10.77,10.78,10.58,10.58,3551200.0,10.041,10.0503,9.8638,9.8638,3551200.0
2011-11-10 10:35:00,10.58,10.8,10.58,10.8,2476400.0,9.8638,10.0689,9.8638,10.0689,2476400.0
2011-11-10 10:40:00,10.78,10.84,10.76,10.77,1488400.0,10.0503,10.1062,10.0317,10.041,1488400.0
2011-11-10 10:45:00,10.77,10.78,10.67,10.68,1354000.0,10.041,10.0503,9.9477,9.9571,1354000.0
2011-11-10 10:50:00,10.68,10.83,10.68,10.8,1475600.0,9.9571,10.0969,9.9571,10.0689,1475600.0
2011-11-10 10:55:00,10.8,10.85,10.79,10.81,1229200.0,10.0689,10.1156,10.0596,10.0783,1229200.0
2011-11-10 11:00:00,10.81,10.95,10.79,10.94,1952800.0,10.0783,10.2088,10.0596,10.1995,1952800.0
2011-11-10 11:05:00,10.94,10.97,10.9,10.93,1664400.0,10.1995,10.2274,10.1622,10.1901,1664400.0
2011-11-10 11:10:00,10.93,10.98,10.89,10.9,1148000.0,10.1901,10.2368,10.1529,10.1622,1148000.0
2011-11-10 11:15:00,10.9,11.0,10.88,10.9,1365200.0,10.1622,10.2554,10.1435,10.1622,1365200.0
2011-11-10 11:20:00,10.91,10.92,10.84,10.9,960400.0,10.1715,10.1808,10.1062,10.1622,960400.0
2011-11-10 11:25:00,10.9,10.94,10.88,10.88,754000.0,10.1622,10.1995,10.1435,10.1435,754000.0
2011-11-10 11:30:00,10.88,10.96,10.85,10.95,951200.0,10.1435,10.2181,10.1156,10.2088,951200.0
2011-11-10 11:35:00,10.95,10.97,10.9,10.93,789200.0,10.2088,10.2274,10.1622,10.1901,789200.0
2011-11-10 11:40:00,10.93,11.09,10.92,11.09,2195600.0,10.1901,10.3393,10.1808,10.3393,2195600.0
2011-11-10 11:45:00,11.09,11.13,11.04,11.09,1743600.0,10.3393,10.3766,10.2927,10.3393,1743600.0
2011-11-10 11:50:00,11.09,11.11,11.05,11.06,1165200.0,10.3393,10.358,10.302,10.3113,1165200.0
2011-11-10 11:55:00,11.07,11.08,11.01,11.04,926000.0,10.3207,10.33,10.2647,10.2927,926000.0
2011-11-10 12:00:00,11.03,11.08,11.01,11.05,1006800.0,10.2834,10.33,10.2647,10.302,1006800.0
2011-11-10 12:05:00,11.05,11.12,11.05,11.12,939600.0,10.302,10.3673,10.302,10.3673,939600.0
2011-11-10 12:10:00,11.12,11.17,11.04,11.06,1312800.0,10.3673,10.4139,10.2927,10.3113,1312800.0
2011-11-10 12:15:00,11.05,11.11,11.05,11.09,621600.0,10.302,10.358,10.302,10.3393,621600.0
2011-11-10 12:20:00,11.1,11.11,11.08,11.09,304800.0,10.3486,10.358,10.33,10.3393,304800.0
2011-11-10 12:25:00,11.09,11.1,11.02,11.03,542800.0,10.3393,10.3486,10.2741,10.2834,542800.0
2011-11-10 12:30:00,11.03,11.04,10.94,10.95,988400.0,10.2834,10.2927,10.1995,10.2088,988400.0
2011-11-10 12:35:00,10.95,10.95,10.88,10.91,637600.0,10.2088,10.2088,10.1435,10.1715,637600.0
2011-11-10 12:40:00,10.91,10.97,10.91,10.95,779200.0,10.1715,10.2274,10.1715,10.2088,779200.0
2011-11-10 12:45:00,10.95,11.03,10.95,11.02,718400.0,10.2088,10.2834,10.2088,10.2741,718400.0
2011-11-10 12:50:00,11.02,11.1,11.01,11.09,1045600.0,10.2741,10.3486,10.2647,10.3393,1045600.0
2011-11-10 12:55:00,11.1,11.11,11.07,11.08,743600.0,10.3486,10.358,10.3207,10.33,743600.0
2011-11-10 13:00:00,11.08,11.12,11.06,11.09,815600.0,10.33,10.3673,10.3113,10.3393,815600.0
2011-11-10 13:05:00,11.1,11.1,11.03,11.06,482800.0,10.3486,10.3486,10.2834,10.3113,482800.0
2011-11-10 13:10:00,11.06,11.2,11.06,11.2,1882000.0,10.3113,10.4419,10.3113,10.4419,1882000.0
2011-11-10 13:15:00,11.2,11.25,11.19,11.22,1433200.0,10.4419,10.4885,10.4325,10.4605,1433200.0
2011-11-10 13:20:00,11.22,11.23,11.14,11.15,918400.0,10.4605,10.4698,10.3859,10.3953,918400.0
2011-11-10 13:25:00,11.15,11.17,11.08,11.09,731600.0,10.3953,10.4139,10.33,10.3393,731600.0
2011-11-10 13:30:00,11.1,11.13,11.08,11.1,776800.0,10.3486,10.3766,10.33,10.3486,776800.0
2011-11-10 13:35:00,11.1,11.1,11.06,11.07,454800.0,10.3486,10.3486,10.3113,10.3207,454800.0
2011-11-10 13:40:00,11.07,11.15,11.05,11.06,958000.0,10.3207,10.3953,10.302,10.3113,958000.0
2011-11-10 13:45:00,11.06,11.06,10.98,10.98,1096400.0,10.3113,10.3113,10.2368,10.2368,1096400.0
2011-11-10 13:50:00,10.98,11.02,10.96,10.99,714400.0,10.2368,10.2741,10.2181,10.2461,714400.0
2011-11-10 13:55:00,11.0,11.08,11.0,11.06,753600.0,10.2554,10.33,10.2554,10.3113,753600.0
2011-11-10 14:00:00,11.06,11.08,10.93,10.93,976400.0,10.3113,10.33,10.1901,10.1901,976400.0
2011-11-10 14:05:00,10.93,10.97,10.86,10.9,905200.0,10.1901,10.2274,10.1249,10.1622,905200.0
2011-11-10 14:10:00,10.9,10.95,10.89,10.94,659200.0,10.1622,10.2088,10.1529,10.1995,659200.0
2011-11-10 14:15:00,10.94,11.02,10.91,11.0,967200.0,10.1995,10.2741,10.1715,10.2554,967200.0
2011-11-10 14:20:00,11.0,11.0,10.89,10.99,828800.0,10.2554,10.2554,10.1529,10.2461,828800.0
2011-11-10 14:25:00,10.99,10.99,10.87,10.88,690800.0,10.2461,10.2461,10.1342,10.1435,690800.0
2011-11-10 14:30:00,10.88,10.93,10.86,10.91,738000.0,10.1435,10.1901,10.1249,10.1715,738000.0
2011-11-10 14:35:00,10.91,10.92,10.84,10.88,753200.0,10.1715,10.1808,10.1062,10.1435,753200.0
2011-11-10 14:40:00,10.88,10.95,10.84,10.94,886400.0,10.1435,10.2088,10.1062,10.1995,886400.0
2011-11-10 14:45:00,10.94,10.94,10.88,10.88,572800.0,10.1995,10.1995,10.1435,10.1435,572800.0
2011-11-10 14:50:00,10.89,10.93,10.83,10.83,762000.0,10.1529,10.1901,10.0969,10.0969,762000.0
2011-11-10 14:55:00,10.84,10.86,10.74,10.74,1543600.0,10.1062,10.1249,10.013,10.013,1543600.0
2011-11-10 15:00:00,10.74,10.83,10.72,10.83,1542000.0,10.013,10.0969,9.9944,10.0969,1542000.0
2011-11-10 15:05:00,10.82,10.88,10.77,10.78,1043200.0,10.0876,10.1435,10.041,10.0503,1043200.0
2011-11-10 15:10:00,10.8,10.84,10.79,10.82,369200.0,10.0689,10.1062,10.0596,10.0876,369200.0
2011-11-10 15:15:00,10.82,10.88,10.79,10.81,750400.0,10.0876,10.1435,10.0596,10.0783,750400.0
2011-11-10 15:20:00,10.81,10.87,10.76,10.83,1125600.0,10.0783,10.1342,10.0317,10.0969,1125600.0
2011-11-10 15:25:00,10.84,11.0,10.83,10.95,2353200.0,10.1062,10.2554,10.0969,10.2088,2353200.0
2011-11-10 15:30:00,10.96,10.98,10.88,10.92,1387600.0,10.2181,10.2368,10.1435,10.1808,1387600.0
2011-11-10 15:35:00,10.92,10.95,10.84,10.91,1176800.0,10.1808,10.2088,10.1062,10.1715,1176800.0
2011-11-10 15:40:00,10.91,10.92,10.83,10.88,719200.0,10.1715,10.1808,10.0969,10.1435,719200.0
2011-11-10 15:45:00,10.88,10.96,10.87,10.91,1163200.0,10.1435,10.2181,10.1342,10.1715,1163200.0
2011-11-10 15:50:00,10.92,11.01,10.9,10.97,2499600.0,10.1808,10.2647,10.1622,10.2274,2499600.0
2011-11-10 15:55:00,10.98,10.98,10.9,10.93,2562800.0,10.2368,10.2368,10.1622,10.1901,2562800.0
2011-11-11 09:30:00,11.34,11.42,11.27,11.32,3902800.0,10.5724,10.647,10.5071,10.5537,3902800.0
2011-11-11 09:35:00,11.31,11.38,11.31,11.38,1430000.0,10.5444,10.6097,10.5444,10.6097,1430000.0
2011-11-11 09:40:00,11.38,11.53,11.38,11.47,4446400.0,10.6097,10.7495,10.6097,10.6936,4446400.0
2011-11-11 09:45:00,11.47,11.49,11.4,11.43,2077600.0,10.6936,10.7122,10.6283,10.6563,2077600.0
2011-11-11 09:50:00,11.42,11.49,11.39,11.46,1714400.0,10.647,10.7122,10.619,10.6843,1714400.0
2011-11-11 09:55:00,11.47,11.59,11.47,11.52,3680400.0,10.6936,10.8055,10.6936,10.7402,3680400.0
2011-11-11 10:00:00,11.53,11.66,11.53,11.64,3741600.0,10.7495,10.8707,10.7495,10.8521,3741600.0
2011-11-11 10:05:00,11.64,11.67,11.61,11.62,2246800.0,10.8521,10.8801,10.8241,10.8334,2246800.0
2011-11-11 10:10:00,11.62,11.66,11.57,11.58,2106800.0,10.8334,10.8707,10.7868,10.7961,2106800.0
2011-11-11 10:15:00,11.58,11.61,11.57,11.58,1916800.0,10.7961,10.8241,10.7868,10.7961,1916800.0
2011-11-11 10:20:00,11.57,11.65,11.55,11.65,1507200.0,10.7868,10.8614,10.7682,10.8614,1507200.0
2011-11-11 10:25:00,11.65,11.7,11.61,11.69,1722000.0,10.8614,10.908,10.8241,10.8987,1722000.0
2011-11-11 10:30:00,11.7,11.77,11.69,11.76,2853200.0,10.908,10.9733,10.8987,10.964,2853200.0
2011-11-11 10:35:00,11.76,11.8,11.72,11.74,2272400.0,10.964,11.0013,10.9267,10.9453,2272400.0
2011-11-11 10:40:00,11.73,11.81,11.71,11.81,2377600.0,10.936,11.0106,10.9173,11.0106,2377600.0
2011-11-11 10:45:00,11.81,11.83,11.77,11.81,2166000.0,11.0106,11.0292,10.9733,11.0106,2166000.0
2011-11-11 10:50:00,11.81,11.84,11.79,11.84,1525200.0,11.0106,11.0385,10.9919,11.0385,1525200.0
2011-11-11 10:55:00,11.84,11.88,11.83,11.84,1958400.0,11.0385,11.0758,11.0292,11.0385,1958400.0
2011-11-11 11:00:00,11.84,11.86,11.83,11.86,1147600.0,11.0385,11.0572,11.0292,11.0572,1147600.0
2011-11-11 11:05:00,11.85,11.88,11.81,11.81,1387200.0,11.0479,11.0758,11.0106,11.0106,1387200.0
2011-11-11 11:10:00,11.81,11.82,11.78,11.78,1250800.0,11.0106,11.0199,10.9826,10.9826,1250800.0
2011-11-11 11:15:00,11.78,11.85,11.77,11.8,1325600.0,10.9826,11.0479,10.9733,11.0013,1325600.0
2011-11-11 11:20:00,11.8,11.82,11.77,11.77,920000.0,11.0013,11.0199,10.9733,10.9733,920000.0
2011-11-11 11:25:00,11.77,11.8,11.76,11.78,1025200.0,10.9733,11.0013,10.964,10.9826,1025200.0
2011-11-11 11:30:00,11.78,11.81,11.76,11.79,1060400.0,10.9826,11.0106,10.964,10.9919,1060400.0
2011-11-11 11:35:00,11.79,11.8,11.77,11.79,656800.0,10.9919,11.0013,10.9733,10.9919,656800.0
2011-11-11 11:40:00,11.79,11.84,11.78,11.83,1296400.0,10.9919,11.0385,10.9826,11.0292,1296400.0
2011-11-11 11:45:00,11.83,11.87,11.81,11.82,1119200.0,11.0292,11.0665,11.0106,11.0199,1119200.0
2011-11-11 11:50:00,11.83,11.83,11.78,11.79,642800.0,11.0292,11.0292,10.9826,10.9919,642800.0
2011-11-11 11:55:00,11.79,11.8,11.76,11.78,495200.0,10.9919,11.0013,10.964,10.9826,495200.0
2011-11-11 12:00:00,11.78,11.8,11.77,11.78,517600.0,10.9826,11.0013,10.9733,10.9826,517600.0
2011-11-11 12:05:00,11.78,11.83,11.78,11.82,758800.0,10.9826,11.0292,10.9826,11.0199,758800.0
2011-11-11 12:10:00,11.82,11.84,11.81,11.83,609200.0,11.0199,11.0385,11.0106,11.0292,609200.0
2011-11-11 12:15:00,11.83,11.83,11.77,11.78,362800.0,11.0292,11.0292,10.9733,10.9826,362800.0
2011-11-11 12:20:00,11.79,11.81,11.73,11.74,1002000.0,10.9919,11.0106,10.936,10.9453,1002000.0
2011-11-11 12:25:00,11.74,11.75,11.69,11.74,1072400.0,10.9453,10.9546,10.8987,10.9453,1072400.0
2011-11-11 12:30:00,11.74,11.74,11.69,11.72,554800.0,10.9453,10.9453,10.8987,10.9267,554800.0
2011-11-11 12:35:00,11.71,11.73,11.69,11.7,524000.0,10.9173,10.936,10.8987,10.908,524000.0
2011-11-11 12:40:00,11.7,11.73,11.7,11.72,620400.0,10.908,10.936,10.908,10.9267,620400.0
2011-11-11 12:45:00,11.72,11.77,11.7,11.74,672000.0,10.9267,10.9733,10.908,10.9453,672000.0
2011-11-11 12:50:00,11.74,11.76,11.72,11.74,448400.0,10.9453,10.964,10.9267,10.9453,448400.0
2011-11-11 12:55:00,11.74,11.78,11.73,11.77,799200.0,10.9453,10.9826,10.936,10.9733,799200.0
2011-11-11 13:00:00,11.77,11.85,11.77,11.83,1134400.0,10.9733,11.0479,10.9733,11.0292,1134400.0
2011-11-11 13:05:00,11.84,11.87,11.82,11.87,981600.0,11.0385,11.0665,11.0199,11.0665,981600.0
2011-11-11 13:10:00,11.87,11.88,11.83,11.83,611600.0,11.0665,11.0758,11.0292,11.0292,611600.0
2011-11-11 13:15:00,11.83,11.83,11.78,11.78,962400.0,11.0292,11.0292,10.9826,10.9826,962400.0
2011-11-11 13:20:00,11.79,11.81,11.77,11.77,502400.0,10.9919,11.0106,10.9733,10.9733,502400.0
2011-11-11 13:25:00,11.77,11.77,11.72,11.74,867200.0,10.9733,10.9733,10.9267,10.9453,867200.0
2011-11-11 13:30:00,11.75,11.77,11.74,11.77,607200.0,10.9546,10.9733,10.9453,10.9733,607200.0
2011-11-11 13:35:00,11.77,11.81,11.76,11.81,770800.0,10.9733,11.0106,10.964,11.0106,770800.0
2011-11-11 13:40:00,11.81,11.83,11.79,11.82,782800.0,11.0106,11.0292,10.9919,11.0199,782800.0
2011-11-11 13:45:00,11.82,11.86,11.81,11.83,544400.0,11.0199,11.0572,11.0106,11.0292,544400.0
2011-11-11 13:50:00,11.83,11.84,11.76,11.76,663200.0,11.0292,11.0385,10.964,10.964,663200.0
2011-11-11 13:55:00,11.76,11.79,11.75,11.78,588800.0,10.964,10.9919,10.9546,10.9826,588800.0
2011-11-11 14:00:00,11.78,11.81,11.77,11.79,575600.0,10.9826,11.0106,10.9733,10.9919,575600.0
2011-11-11 14:05:00,11.79,11.82,11.79,11.82,415200.0,10.9919,11.0199,10.9919,11.0199,415200.0
2011-11-11 14:10:00,11.82,11.85,11.8,11.83,1552800.0,11.0199,11.0479,11.0013,11.0292,1552800.0
2011-11-11 14:15:00,11.83,11.85,11.81,11.85,564400.0,11.0292,11.0479,11.0106,11.0479,564400.0
2011-11-11 14:20:00,11.85,11.86,11.8,11.81,800400.0,11.0479,11.0572,11.0013,11.0106,800400.0
2011-11-11 14:25:00,11.81,11.86,11.8,11.85,749200.0,11.0106,11.0572,11.0013,11.0479,749200.0
2011-11-11 14:30:00,11.85,11.86,11.83,11.85,857600.0,11.0479,11.0572,11.0292,11.0479,857600.0
2011-11-11 14:35:00,11.85,11.86,11.81,11.82,614400.0,11.0479,11.0572,11.0106,11.0199,614400.0
2011-11-11 14:40:00,11.82,11.85,11.81,11.82,265600.0,11.0199,11.0479,11.0106,11.0199,265600.0
2011-11-11 14:45:00,11.82,11.83,11.79,11.81,562400.0,11.0199,11.0292,10.9919,11.0106,562400.0
2011-11-11 14:50:00,11.81,11.82,11.78,11.8,817200.0,11.0106,11.0199,10.9826,11.0013,817200.0
2011-11-11 14:55:00,11.8,11.8,11.71,11.75,1322400.0,11.0013,11.0013,10.9173,10.9546,1322400.0
2011-11-11 15:00:00,11.75,11.78,11.72,11.76,862800.0,10.9546,10.9826,10.9267,10.964,862800.0
2011-11-11 15:05:00,11.76,11.76,11.71,11.74,999200.0,10.964,10.964,10.9173,10.9453,999200.0
2011-11-11 15:10:00,11.74,11.75,11.69,11.73,721600.0,10.9453,10.9546,10.8987,10.936,721600.0
2011-11-11 15:15:00,11.73,11.79,11.71,11.77,960800.0,10.936,10.9919,10.9173,10.9733,960800.0
2011-11-11 15:20:00,11.77,11.78,11.74,11.74,652400.0,10.9733,10.9826,10.9453,10.9453,652400.0
2011-11-11 15:25:00,11.74,11.83,11.74,11.82,1306800.0,10.9453,11.0292,10.9453,11.0199,1306800.0
2011-11-11 15:30:00,11.82,11.83,11.78,11.81,920400.0,11.0199,11.0292,10.9826,11.0106,920400.0
2011-11-11 15:35:00,11.81,11.81,11.77,11.78,632400.0,11.0106,11.0106,10.9733,10.9826,632400.0
2011-11-11 15:40:00,11.77,11.78,11.73,11.77,1392400.0,10.9733,10.9826,10.936,10.9733,1392400.0
2011-11-11 15:45:00,11.76,11.82,11.75,11.81,1253200.0,10.964,11.0199,10.9546,11.0106,1253200.0
2011-11-11 15:50:00,11.82,11.85,11.81,11.82,2310000.0,11.0199,11.0479,11.0106,11.0199,2310000.0
2011-11-11 15:55:00,11.83,11.83,11.78,11.79,3379600.0,11.0292,11.0292,10.9826,10.9919,3379600.0
2011-11-14 09:30:00,11.66,11.68,11.6,11.65,1508000.0,10.8707,10.8894,10.8148,10.8614,1508000.0
2011-11-14 09:35:00,11.65,11.74,11.62,11.72,1776000.0,10.8614,10.9453,10.8334,10.9267,1776000.0
2011-11-14 09:40:00,11.73,11.75,11.61,11.63,1403200.0,10.936,10.9546,10.8241,10.8428,1403200.0
2011-11-14 09:45:00,11.63,11.64,11.53,11.56,2033200.0,10.8428,10.8521,10.7495,10.7775,2033200.0
2011-11-14 09:50:00,11.55,11.55,11.47,11.53,2509200.0,10.7682,10.7682,10.6936,10.7495,2509200.0
2011-11-14 09:55:00,11.53,11.6,11.51,11.59,1579600.0,10.7495,10.8148,10.7309,10.8055,1579600.0
2011-11-14 10:00:00,11.59,11.68,11.51,11.62,2545600.0,10.8055,10.8894,10.7309,10.8334,2545600.0
2011-11-14 10:05:00,11.62,11.66,11.61,11.65,967600.0,10.8334,10.8707,10.8241,10.8614,967600.0
2011-11-14 10:10:00,11.65,11.74,11.64,11.7,1808400.0,10.8614,10.9453,10.8521,10.908,1808400.0
2011-11-14 10:15:00,11.7,11.71,11.6,11.62,1146400.0,10.908,10.9173,10.8148,10.8334,1146400.0
2011-11-14 10:20:00,11.62,11.68,11.61,11.63,971200.0,10.8334,10.8894,10.8241,10.8428,971200.0
2011-11-14 10:25:00,11.64,11.7,11.63,11.66,1111600.0,10.8521,10.908,10.8428,10.8707,1111600.0
2011-11-14 10:30:00,11.66,11.67,11.56,11.59,1290800.0,10.8707,10.8801,10.7775,10.8055,1290800.0
2011-11-14 10:35:00,11.59,11.6,11.51,11.56,1874000.0,10.8055,10.8148,10.7309,10.7775,1874000.0
2011-11-14 10:40:00,11.56,11.56,11.48,11.52,1786800.0,10.7775,10.7775,10.7029,10.7402,1786800.0
2011-11-14 10:45:00,11.52,11.52,11.43,11.48,2179600.0,10.7402,10.7402,10.6563,10.7029,2179600.0
2011-11-14 10:50:00,11.48,11.54,11.44,11.53,1912000.0,10.7029,10.7589,10.6656,10.7495,1912000.0
2011-11-14 10:55:00,11.52,11.53,11.48,11.48,1276400.0,10.7402,10.7495,10.7029,10.7029,1276400.0
2011-11-14 11:00:00,11.48,11.55,11.46,11.55,1084000.0,10.7029,10.7682,10.6843,10.7682,1084000.0
2011-11-14 11:05:00,11.55,11.6,11.53,11.57,1401200.0,10.7682,10.8148,10.7495,10.7868,1401200.0
2011-11-14 11:10:00,11.57,11.59,11.47,11.48,1243200.0,10.7868,10.8055,10.6936,10.7029,1243200.0
2011-11-14 11:15:00,11.49,11.51,11.46,11.5,855200.0,10.7122,10.7309,10.6843,10.7216,855200.0
2011-11-14 11:20:00,11.5,11.56,11.47,11.56,923200.0,10.7216,10.7775,10.6936,10.7775,923200.0
2011-11-14 11:25:00,11.55,11.56,11.49,11.5,641200.0,10.7682,10.7775,10.7122,10.7216,641200.0
2011-11-14 11:30:00,11.49,11.56,11.48,11.53,966000.0,10.7122,10.7775,10.7029,10.7495,966000.0
2011-11-14 11:35:00,11.53,11.54,11.49,11.51,527600.0,10.7495,10.7589,10.7122,10.7309,527600.0
2011-11-14 11:40:00,11.51,11.52,11.41,11.43,1080400.0,10.7309,10.7402,10.6377,10.6563,1080400.0
2011-11-14 11:45:00,11.42,11.45,11.4,11.42,976800.0,10.647,10.6749,10.6283,10.647,976800.0
2011-11-14 11:50:00,11.43,11.47,11.31,11.35,2187200.0,10.6563,10.6936,10.5444,10.5817,2187200.0
2011-11-14 11:55:00,11.35,11.35,11.28,11.33,1368400.0,10.5817,10.5817,10.5165,10.5631,1368400.0
2011-11-14 12:00:00,11.33,11.35,11.27,11.28,1506400.0,10.5631,10.5817,10.5071,10.5165,1506400.0
2011-11-14 12:05:00,11.28,11.34,11.24,11.34,1511200.0,10.5165,10.5724,10.4792,10.5724,1511200.0
2011-11-14 12:10:00,11.34,11.34,11.28,11.31,725200.0,10.5724,10.5724,10.5165,10.5444,725200.0
2011-11-14 12:15:00,11.3,11.31,11.25,11.26,813600.0,10.5351,10.5444,10.4885,10.4978,813600.0
2011-11-14 12:20:00,11.26,11.28,11.19,11.22,1671600.0,10.4978,10.5165,10.4325,10.4605,1671600.0
2011-11-14 12:25:00,11.21,11.22,11.17,11.21,1390400.0,10.4512,10.4605,10.4139,10.4512,1390400.0
2011-11-14 12:30:00,11.21,11.23,11.18,11.19,710400.0,10.4512,10.4698,10.4232,10.4325,710400.0
2011-11-14 12:35:00,11.19,11.23,11.15,11.21,1278400.0,10.4325,10.4698,10.3953,10.4512,1278400.0
2011-11-14 12:40:00,11.21,11.23,11.19,11.23,682000.0,10.4512,10.4698,10.4325,10.4698,682000.0
2011-11-14 12:45:00,11.23,11.24,11.19,11.21,516800.0,10.4698,10.4792,10.4325,10.4512,516800.0
2011-11-14 12:50:00,11.21,11.26,11.21,11.24,1132000.0,10.4512,10.4978,10.4512,10.4792,1132000.0
2011-11-14 12:55:00,11.24,11.26,11.21,11.24,982400.0,10.4792,10.4978,10.4512,10.4792,982400.0
2011-11-14 13:00:00,11.25,11.25,11.19,11.2,595200.0,10.4885,10.4885,10.4325,10.4419,595200.0
2011-11-14 13:05:00,11.2,11.22,11.18,11.19,599200.0,10.4419,10.4605,10.4232,10.4325,599200.0
2011-11-14 13:10:00,11.19,11.24,11.16,11.23,741600.0,10.4325,10.4792,10.4046,10.4698,741600.0
2011-11-14 13:15:00,11.22,11.24,11.19,11.23,649200.0,10.4605,10.4792,10.4325,10.4698,649200.0
2011-11-14 13:20:00,11.23,11.26,11.21,11.26,539600.0,10.4698,10.4978,10.4512,10.4978,539600.0
2011-11-14 13:25:00,11.26,11.3,11.23,11.29,1727600.0,10.4978,10.5351,10.4698,10.5258,1727600.0
2011-11-14 13:30:00,11.29,11.31,11.27,11.27,840400.0,10.5258,10.5444,10.5071,10.5071,840400.0
2011-11-14 13:35:00,11.27,11.38,11.27,11.37,2038000.0,10.5071,10.6097,10.5071,10.6004,2038000.0
2011-11-14 13:40:00,11.37,11.38,11.31,11.34,916400.0,10.6004,10.6097,10.5444,10.5724,916400.0
2011-11-14 13:45:00,11.34,11.35,11.3,11.3,800000.0,10.5724,10.5817,10.5351,10.5351,800000.0
2011-11-14 13:50:00,11.3,11.33,11.28,11.29,488800.0,10.5351,10.5631,10.5165,10.5258,488800.0
2011-11-14 13:55:00,11.3,11.31,11.26,11.3,502800.0,10.5351,10.5444,10.4978,10.5351,502800.0
2011-11-14 14:00:00,11.31,11.32,11.27,11.31,483200.0,10.5444,10.5537,10.5071,10.5444,483200.0
2011-11-14 14:05:00,11.31,11.34,11.3,11.32,569600.0,10.5444,10.5724,10.5351,10.5537,569600.0
2011-11-14 14:10:00,11.32,11.37,11.31,11.34,543200.0,10.5537,10.6004,10.5444,10.5724,543200.0
2011-11-14 14:15:00,11.34,11.37,11.3,11.3,732400.0,10.5724,10.6004,10.5351,10.5351,732400.0
2011-11-14 14:20:00,11.3,11.33,11.29,11.31,407200.0,10.5351,10.5631,10.5258,10.5444,407200.0
2011-11-14 14:25:00,11.31,11.31,11.23,11.24,883200.0,10.5444,10.5444,10.4698,10.4792,883200.0
2011-11-14 14:30:00,11.24,11.27,11.23,11.24,432400.0,10.4792,10.5071,10.4698,10.4792,432400.0
2011-11-14 14:35:00,11.24,11.26,11.22,11.24,710400.0,10.4792,10.4978,10.4605,10.4792,710400.0
2011-11-14 14:40:00,11.24,11.27,11.22,11.24,532800.0,10.4792,10.5071,10.4605,10.4792,532800.0
2011-11-14 14:45:00,11.25,11.26,11.2,11.2,724800.0,10.4885,10.4978,10.4419,10.4419,724800.0
2011-11-14 14:50:00,11.2,11.22,11.18,11.19,995200.0,10.4419,10.4605,10.4232,10.4325,995200.0
2011-11-14 14:55:00,11.19,11.19,11.05,11.06,3454800.0,10.4325,10.4325,10.302,10.3113,3454800.0
2011-11-14 15:00:00,11.06,11.17,11.05,11.14,1435600.0,10.3113,10.4139,10.302,10.3859,1435600.0
2011-11-14 15:05:00,11.14,11.16,11.11,11.12,680800.0,10.3859,10.4046,10.358,10.3673,680800.0
2011-11-14 15:10:00,11.12,11.15,11.11,11.13,549600.0,10.3673,10.3953,10.358,10.3766,549600.0
2011-11-14 15:15:00,11.13,11.13,11.07,11.08,972800.0,10.3766,10.3766,10.3207,10.33,972800.0
2011-11-14 15:20:00,11.08,11.16,11.08,11.16,807600.0,10.33,10.4046,10.33,10.4046,807600.0
2011-11-14 15:25:00,11.16,11.21,11.14,11.18,1418000.0,10.4046,10.4512,10.3859,10.4232,1418000.0
2011-11-14 15:30:00,11.19,11.26,11.18,11.24,1425200.0,10.4325,10.4978,10.4232,10.4792,1425200.0
2011-11-14 15:35:00,11.23,11.24,11.17,11.2,1003600.0,10.4698,10.4792,10.4139,10.4419,1003600.0
2011-11-14 15:40:00,11.2,11.29,11.2,11.27,1236400.0,10.4419,10.5258,10.4419,10.5071,1236400.0
2011-11-14 15:45:00,11.27,11.3,11.25,11.29,1154800.0,10.5071,10.5351,10.4885,10.5258,1154800.0
2011-11-14 15:50:00,11.29,11.34,11.27,11.33,2020000.0,10.5258,10.5724,10.5071,10.5631,2020000.0
2011-11-14 15:55:00,11.33,11.33,11.23,11.29,2474800.0,10.5631,10.5631,10.4698,10.5258,2474800.0
2011-11-15 09:30:00,11.11,11.16,11.08,11.13,1991600.0,10.358,10.4046,10.33,10.3766,1991600.0
2011-11-15 09:35:00,11.13,11.3,11.11,11.29,2561200.0,10.3766,10.5351,10.358,10.5258,2561200.0
2011-11-15 09:40:00,11.29,11.29,11.2,11.23,1669200.0,10.5258,10.5258,10.4419,10.4698,1669200.0
2011-11-15 09:45:00,11.23,11.4,11.23,11.26,3853200.0,10.4698,10.6283,10.4698,10.4978,3853200.0
2011-11-15 09:50:00,11.26,11.33,11.24,11.31,1905600.0,10.4978,10.5631,10.4792,10.5444,1905600.0
2011-11-15 09:55:00,11.31,11.38,11.29,11.3,1580800.0,10.5444,10.6097,10.5258,10.5351,1580800.0
2011-11-15 10:00:00,11.31,11.34,11.22,11.23,1650400.0,10.5444,10.5724,10.4605,10.4698,1650400.0
2011-11-15 10:05:00,11.23,11.28,11.21,11.24,1496400.0,10.4698,10.5165,10.4512,10.4792,1496400.0
2011-11-15 10:10:00,11.24,11.27,11.06,11.09,3353600.0,10.4792,10.5071,10.3113,10.3393,3353600.0
2011-11-15 10:15:00,11.08,11.11,11.03,11.05,1963200.0,10.33,10.358,10.2834,10.302,1963200.0
2011-11-15 10:20:00,11.05,11.11,11.03,11.05,1949200.0,10.302,10.358,10.2834,10.302,1949200.0
2011-11-15 10:25:00,11.05,11.14,11.05,11.12,1670800.0,10.302,10.3859,10.302,10.3673,1670800.0
2011-11-15 10:30:00,11.11,11.2,11.06,11.15,2325600.0,10.358,10.4419,10.3113,10.3953,2325600.0
2011-11-15 10:35:00,11.15,11.18,11.1,11.12,1117200.0,10.3953,10.4232,10.3486,10.3673,1117200.0
2011-11-15 10:40:00,11.13,11.18,11.06,11.16,1321600.0,10.3766,10.4232,10.3113,10.4046,1321600.0
2011-11-15 10:45:00,11.16,11.21,11.1,11.12,1784400.0,10.4046,10.4512,10.3486,10.3673,1784400.0
2011-11-15 10:50:00,11.12,11.14,11.07,11.08,972000.0,10.3673,10.3859,10.3207,10.33,972000.0
2011-11-15 10:55:00,11.08,11.12,11.02,11.02,1196800.0,10.33,10.3673,10.2741,10.2741,1196800.0
2011-11-15 11:00:00,11.02,11.09,11.01,11.08,1188400.0,10.2741,10.3393,10.2647,10.33,1188400.0
2011-11-15 11:05:00,11.07,11.1,11.01,11.06,1360000.0,10.3207,10.3486,10.2647,10.3113,1360000.0
2011-11-15 11:10:00,11.06,11.12,11.02,11.11,1575200.0,10.3113,10.3673,10.2741,10.358,1575200.0
2011-11-15 11:15:00,11.12,11.12,10.98,10.98,1554800.0,10.3673,10.3673,10.2368,10.2368,1554800.0
2011-11-15 11:20:00,10.98,10.99,10.94,10.94,2375200.0,10.2368,10.2461,10.1995,10.1995,2375200.0
2011-11-15 11:25:00,10.94,11.03,10.93,11.02,1305200.0,10.1995,10.2834,10.1901,10.2741,1305200.0
2011-11-15 11:30:00,11.02,11.03,10.94,10.95,940000.0,10.2741,10.2834,10.1995,10.2088,940000.0
2011-11-15 11:35:00,10.94,10.96,10.9,10.93,1446400.0,10.1995,10.2181,10.1622,10.1901,1446400.0
2011-11-15 11:40:00,10.92,10.99,10.91,10.98,790000.0,10.1808,10.2461,10.1715,10.2368,790000.0
2011-11-15 11:45:00,10.99,11.01,10.95,10.98,653200.0,10.2461,10.2647,10.2088,10.2368,653200.0
2011-11-15 11:50:00,10.98,11.01,10.97,10.99,568400.0,10.2368,10.2647,10.2274,10.2461,568400.0
2011-11-15 11:55:00,11.0,11.09,10.94,11.05,2004400.0,10.2554,10.3393,10.1995,10.302,2004400.0
2011-11-15 12:00:00,11.05,11.15,11.05,11.15,2074400.0,10.302,10.3953,10.302,10.3953,2074400.0
2011-11-15 12:05:00,11.15,11.21,11.13,11.14,1883200.0,10.3953,10.4512,10.3766,10.3859,1883200.0
2011-11-15 12:10:00,11.14,11.18,11.11,11.18,1093200.0,10.3859,10.4232,10.358,10.4232,1093200.0
2011-11-15 12:15:00,11.18,11.21,11.13,11.15,740400.0,10.4232,10.4512,10.3766,10.3953,740400.0
2011-11-15 12:20:00,11.15,11.22,11.15,11.22,908000.0,10.3953,10.4605,10.3953,10.4605,908000.0
2011-11-15 12:25:00,11.22,11.33,11.21,11.29,2312400.0,10.4605,10.5631,10.4512,10.5258,2312400.0
2011-11-15 12:30:00,11.29,11.48,11.29,11.48,2787600.0,10.5258,10.7029,10.5258,10.7029,2787600.0
2011-11-15 12:35:00,11.48,11.56,11.43,11.43,2671600.0,10.7029,10.7775,10.6563,10.6563,2671600.0
2011-11-15 12:40:00,11.43,11.51,11.42,11.49,1497200.0,10.6563,10.7309,10.647,10.7122,1497200.0
2011-11-15 12:45:00,11.49,11.51,11.42,11.42,1114000.0,10.7122,10.7309,10.647,10.647,1114000.0
2011-11-15 12:50:00,11.42,11.46,11.41,11.45,1011200.0,10.647,10.6843,10.6377,10.6749,1011200.0
2011-11-15 12:55:00,11.45,11.55,11.44,11.54,1533200.0,10.6749,10.7682,10.6656,10.7589,1533200.0
2011-11-15 13:00:00,11.54,11.63,11.54,11.62,2816800.0,10.7589,10.8428,10.7589,10.8334,2816800.0
2011-11-15 13:05:00,11.62,11.62,11.51,11.57,1642800.0,10.8334,10.8334,10.7309,10.7868,1642800.0
2011-11-15 13:10:00,11.57,11.6,11.52,11.54,916000.0,10.7868,10.8148,10.7402,10.7589,916000.0
2011-11-15 13:15:00,11.54,11.59,11.52,11.54,1362400.0,10.7589,10.8055,10.7402,10.7589,1362400.0
2011-11-15 13:20:00,11.54,11.59,11.53,11.58,894000.0,10.7589,10.8055,10.7495,10.7961,894000.0
2011-11-15 13:25:00,11.58,11.63,11.57,11.62,1390000.0,10.7961,10.8428,10.7868,10.8334,1390000.0
2011-11-15 13:30:00,11.62,11.71,11.62,11.65,2715200.0,10.8334,10.9173,10.8334,10.8614,2715200.0
2011-11-15 13:35:00,11.65,11.76,11.65,11.74,2191200.0,10.8614,10.964,10.8614,10.9453,2191200.0
2011-11-15 13:40:00,11.73,11.78,11.73,11.74,1404400.0,10.936,10.9826,10.936,10.9453,1404400.0
2011-11-15 13:45:00,11.74,11.77,11.71,11.73,1173600.0,10.9453,10.9733,10.9173,10.936,1173600.0
2011-11-15 13:50:00,11.73,11.78,11.71,11.71,1058800.0,10.936,10.9826,10.9173,10.9173,1058800.0
2011-11-15 13:55:00,11.71,11.74,11.7,11.72,724000.0,10.9173,10.9453,10.908,10.9267,724000.0
2011-11-15 14:00:00,11.72,11.75,11.7,11.7,650000.0,10.9267,10.9546,10.908,10.908,650000.0
2011-11-15 14:05:00,11.7,11.74,11.7,11.73,606400.0,10.908,10.9453,10.908,10.936,606400.0
2011-11-15 14:10:00,11.73,11.77,11.72,11.75,1226000.0,10.936,10.9733,10.9267,10.9546,1226000.0
2011-11-15 14:15:00,11.77,11.78,11.68,11.69,1331200.0,10.9733,10.9826,10.8894,10.8987,1331200.0
2011-11-15 14:20:00,11.69,11.72,11.66,11.7,1574800.0,10.8987,10.9267,10.8707,10.908,1574800.0
2011-11-15 14:25:00,11.71,11.72,11.64,11.67,972400.0,10.9173,10.9267,10.8521,10.8801,972400.0
2011-11-15 14:30:00,11.67,11.72,11.67,11.71,986000.0,10.8801,10.9267,10.8801,10.9173,986000.0
2011-11-15 14:35:00,11.71,11.74,11.69,11.72,740800.0,10.9173,10.9453,10.8987,10.9267,740800.0
2011-11-15 14:40:00,11.73,11.76,11.72,11.73,1115200.0,10.936,10.964,10.9267,10.936,1115200.0
2011-11-15 14:45:00,11.73,11.77,11.72,11.74,1146800.0,10.936,10.9733,10.9267,10.9453,1146800.0
2011-11-15 14:50:00,11.74,11.78,11.73,11.77,1252000.0,10.9453,10.9826,10.936,10.9733,1252000.0
2011-11-15 14:55:00,11.78,11.79,11.74,11.74,810800.0,10.9826,10.9919,10.9453,10.9453,810800.0
2011-11-15 15:00:00,11.75,11.83,11.74,11.83,1675600.0,10.9546,11.0292,10.9453,11.0292,1675600.0
2011-11-15 15:05:00,11.83,11.85,11.8,11.8,1343600.0,11.0292,11.0479,11.0013,11.0013,1343600.0
2011-11-15 15:10:00,11.8,11.85,11.8,11.84,1278000.0,11.0013,11.0479,11.0013,11.0385,1278000.0
2011-11-15 15:15:00,11.84,11.88,11.81,11.81,1745200.0,11.0385,11.0758,11.0106,11.0106,1745200.0
2011-11-15 15:20:00,11.82,11.86,11.81,11.84,956800.0,11.0199,11.0572,11.0106,11.0385,956800.0
2011-11-15 15:25:00,11.83,11.91,11.83,11.89,1445200.0,11.0292,11.1038,11.0292,11.0852,1445200.0
2011-11-15 15:30:00,11.9,11.91,11.82,11.83,1532000.0,11.0945,11.1038,11.0199,11.0292,1532000.0
2011-11-15 15:35:00,11.82,11.88,11.8,11.81,1548400.0,11.0199,11.0758,11.0013,11.0106,1548400.0
2011-11-15 15:40:00,11.81,11.87,11.81,11.86,1344800.0,11.0106,11.0665,11.0106,11.0572,1344800.0
2011-11-15 15:45:00,11.86,11.88,11.82,11.84,1297600.0,11.0572,11.0758,11.0199,11.0385,1297600.0
2011-11-15 15:50:00,11.84,11.84,11.73,11.73,2024000.0,11.0385,11.0385,10.936,10.936,2024000.0
2011-11-15 15:55:00,11.73,11.79,11.71,11.72,2847600.0,10.936,10.9919,10.9173,10.9267,2847600.0
2011-11-16 09:30:00,11.36,11.38,11.22,11.22,3705600.0,10.591,10.6097,10.4605,10.4605,3705600.0
2011-11-16 09:35:00,11.22,11.49,11.2,11.47,3568400.0,10.4605,10.7122,10.4419,10.6936,3568400.0
2011-11-16 09:40:00,11.47,11.51,11.42,11.46,2031600.0,10.6936,10.7309,10.647,10.6843,2031600.0
2011-11-16 09:45:00,11.45,11.51,11.4,11.46,1971200.0,10.6749,10.7309,10.6283,10.6843,1971200.0
2011-11-16 09:50:00,11.46,11.58,11.46,11.54,2364400.0,10.6843,10.7961,10.6843,10.7589,2364400.0
2011-11-16 09:55:00,11.54,11.58,11.49,11.5,1282000.0,10.7589,10.7961,10.7122,10.7216,1282000.0
2011-11-16 10:00:00,11.51,11.58,11.42,11.43,2248800.0,10.7309,10.7961,10.647,10.6563,2248800.0
2011-11-16 10:05:00,11.43,11.49,11.4,11.42,1934400.0,10.6563,10.7122,10.6283,10.647,1934400.0
2011-11-16 10:10:00,11.42,11.47,11.4,11.45,1404800.0,10.647,10.6936,10.6283,10.6749,1404800.0
2011-11-16 10:15:00,11.45,11.57,11.44,11.54,1673200.0,10.6749,10.7868,10.6656,10.7589,1673200.0
2011-11-16 10:20:00,11.54,11.55,11.44,11.5,1384400.0,10.7589,10.7682,10.6656,10.7216,1384400.0
2011-11-16 10:25:00,11.5,11.55,11.46,11.48,1352800.0,10.7216,10.7682,10.6843,10.7029,1352800.0
2011-11-16 10:30:00,11.48,11.53,11.42,11.49,1397600.0,10.7029,10.7495,10.647,10.7122,1397600.0
2011-11-16 10:35:00,11.49,11.54,11.47,11.5,849600.0,10.7122,10.7589,10.6936,10.7216,849600.0
2011-11-16 10:40:00,11.49,11.57,11.44,11.57,1388000.0,10.7122,10.7868,10.6656,10.7868,1388000.0
2011-11-16 10:45:00,11.57,11.63,11.57,11.6,2092800.0,10.7868,10.8428,10.7868,10.8148,2092800.0
2011-11-16 10:50:00,11.6,11.7,11.59,11.67,1810000.0,10.8148,10.908,10.8055,10.8801,1810000.0
2011-11-16 10:55:00,11.67,11.69,11.65,11.66,1013600.0,10.8801,10.8987,10.8614,10.8707,1013600.0
2011-11-16 11:00:00,11.66,11.77,11.66,11.76,1972000.0,10.8707,10.9733,10.8707,10.964,1972000.0
2011-11-16 11:05:00,11.75,11.79,11.73,11.77,1398800.0,10.9546,10.9919,10.936,10.9733,1398800.0
2011-11-16 11:10:00,11.77,11.78,11.7,11.73,899600.0,10.9733,10.9826,10.908,10.936,899600.0
2011-11-16 11:15:00,11.73,11.76,11.71,11.74,990400.0,10.936,10.964,10.9173,10.9453,990400.0
2011-11-16 11:20:00,11.75,11.79,11.71,11.77,846000.0,10.9546,10.9919,10.9173,10.9733,846000.0
2011-11-16 11:25:00,11.77,11.84,11.74,11.76,1792400.0,10.9733,11.0385,10.9453,10.964,1792400.0
2011-11-16 11:30:00,11.76,11.81,11.75,11.76,1068000.0,10.964,11.0106,10.9546,10.964,1068000.0
2011-11-16 11:35:00,11.76,11.77,11.69,11.72,1131600.0,10.964,10.9733,10.8987,10.9267,1131600.0
2011-11-16 11:40:00,11.72,11.74,11.68,11.69,936000.0,10.9267,10.9453,10.8894,10.8987,936000.0
2011-11-16 11:45:00,11.69,11.73,11.62,11.64,1606800.0,10.8987,10.936,10.8334,10.8521,1606800.0
2011-11-16 11:50:00,11.64,11.68,11.63,11.65,744400.0,10.8521,10.8894,10.8428,10.8614,744400.0
2011-11-16 11:55:00,11.65,11.66,11.61,11.64,1034400.0,10.8614,10.8707,10.8241,10.8521,1034400.0
2011-11-16 12:00:00,11.63,11.68,11.62,11.65,871600.0,10.8428,10.8894,10.8334,10.8614,871600.0
2011-11-16 12:05:00,11.65,11.67,11.62,11.63,694400.0,10.8614,10.8801,10.8334,10.8428,694400.0
2011-11-16 12:10:00,11.63,11.63,11.56,11.59,1740400.0,10.8428,10.8428,10.7775,10.8055,1740400.0
2011-11-16 12:15:00,11.59,11.63,11.58,11.61,794400.0,10.8055,10.8428,10.7961,10.8241,794400.0
2011-11-16 12:20:00,11.62,11.65,11.6,11.64,656800.0,10.8334,10.8614,10.8148,10.8521,656800.0
2011-11-16 12:25:00,11.64,11.65,11.61,11.63,572400.0,10.8521,10.8614,10.8241,10.8428,572400.0
2011-11-16 12:30:00,11.62,11.69,11.62,11.68,924400.0,10.8334,10.8987,10.8334,10.8894,924400.0
2011-11-16 12:35:00,11.68,11.76,11.67,11.75,2038400.0,10.8894,10.964,10.8801,10.9546,2038400.0
2011-11-16 12:40:00,11.75,11.78,11.71,11.72,1007200.0,10.9546,10.9826,10.9173,10.9267,1007200.0
2011-11-16 12:45:00,11.73,11.76,11.68,11.7,763600.0,10.936,10.964,10.8894,10.908,763600.0
2011-11-16 12:50:00,11.7,11.71,11.64,11.68,1117600.0,10.908,10.9173,10.8521,10.8894,1117600.0
2011-11-16 12:55:00,11.69,11.72,11.68,11.71,406800.0,10.8987,10.9267,10.8894,10.9173,406800.0
2011-11-16 13:00:00,11.72,11.76,11.71,11.74,964000.0,10.9267,10.964,10.9173,10.9453,964000.0
2011-11-16 13:05:00,11.75,11.77,11.72,11.74,482400.0,10.9546,10.9733,10.9267,10.9453,482400.0
2011-11-16 13:10:00,11.74,11.77,11.72,11.75,477200.0,10.9453,10.9733,10.9267,10.9546,477200.0
2011-11-16 13:15:00,11.74,11.8,11.72,11.8,846400.0,10.9453,11.0013,10.9267,11.0013,846400.0
2011-11-16 13:20:00,11.8,11.83,11.78,11.81,1272400.0,11.0013,11.0292,10.9826,11.0106,1272400.0
2011-11-16 13:25:00,11.8,11.9,11.8,11.89,2161600.0,11.0013,11.0945,11.0013,11.0852,2161600.0
2011-11-16 13:30:00,11.89,11.91,11.85,11.86,1362000.0,11.0852,11.1038,11.0479,11.0572,1362000.0
2011-11-16 13:35:00,11.86,11.9,11.86,11.9,836000.0,11.0572,11.0945,11.0572,11.0945,836000.0
2011-11-16 13:40:00,11.9,12.0,11.89,12.0,1910400.0,11.0945,11.1877,11.0852,11.1877,1910400.0
2011-11-16 13:45:00,12.0,12.02,11.95,12.0,1857200.0,11.1877,11.2064,11.1411,11.1877,1857200.0
2011-11-16 13:50:00,12.0,12.03,11.96,11.97,1662000.0,11.1877,11.2157,11.1504,11.1597,1662000.0
2011-11-16 13:55:00,11.97,11.99,11.88,11.89,1840400.0,11.1597,11.1784,11.0758,11.0852,1840400.0
2011-11-16 14:00:00,11.89,11.93,11.89,11.91,863600.0,11.0852,11.1225,11.0852,11.1038,863600.0
2011-11-16 14:05:00,11.91,11.92,11.86,11.87,872400.0,11.1038,11.1131,11.0572,11.0665,872400.0
2011-11-16 14:10:00,11.87,11.89,11.82,11.84,1187200.0,11.0665,11.0852,11.0199,11.0385,1187200.0
2011-11-16 14:15:00,11.84,11.87,11.83,11.86,673600.0,11.0385,11.0665,11.0292,11.0572,673600.0
2011-11-16 14:20:00,11.86,11.93,11.86,11.92,1285200.0,11.0572,11.1225,11.0572,11.1131,1285200.0
2011-11-16 14:25:00,11.91,11.93,11.88,11.89,606000.0,11.1038,11.1225,11.0758,11.0852,606000.0
2011-11-16 14:30:00,11.88,11.92,11.88,11.92,362000.0,11.0758,11.1131,11.0758,11.1131,362000.0
2011-11-16 14:35:00,11.92,11.98,11.91,11.97,1188000.0,11.1131,11.1691,11.1038,11.1597,1188000.0
2011-11-16 14:40:00,11.97,11.97,11.91,11.93,867600.0,11.1597,11.1597,11.1038,11.1225,867600.0
2011-11-16 14:45:00,11.93,11.94,11.85,11.86,1301200.0,11.1225,11.1318,11.0479,11.0572,1301200.0
2011-11-16 14:50:00,11.85,11.86,11.76,11.76,1486400.0,11.0479,11.0572,10.964,10.964,1486400.0
2011-11-16 14:55:00,11.76,11.82,11.75,11.81,1495200.0,10.964,11.0199,10.9546,11.0106,1495200.0
2011-11-16 15:00:00,11.81,11.83,11.77,11.79,938000.0,11.0106,11.0292,10.9733,10.9919,938000.0
2011-11-16 15:05:00,11.79,11.85,11.78,11.84,1007200.0,10.9919,11.0479,10.9826,11.0385,1007200.0
2011-11-16 15:10:00,11.84,11.86,11.68,11.68,2395600.0,11.0385,11.0572,10.8894,10.8894,2395600.0
2011-11-16 15:15:00,11.68,11.69,11.52,11.58,2957200.0,10.8894,10.8987,10.7402,10.7961,2957200.0
2011-11-16 15:20:00,11.58,11.59,11.53,11.56,1260400.0,10.7961,10.8055,10.7495,10.7775,1260400.0
2011-11-16 15:25:00,11.56,11.56,11.45,11.45,2730800.0,10.7775,10.7775,10.6749,10.6749,2730800.0
2011-11-16 15:30:00,11.45,11.45,11.21,11.22,4904000.0,10.6749,10.6749,10.4512,10.4605,4904000.0
2011-11-16 15:35:00,11.21,11.35,11.13,11.32,5021200.0,10.4512,10.5817,10.3766,10.5537,5021200.0
2011-11-16 15:40:00,11.32,11.32,11.2,11.29,2352800.0,10.5537,10.5537,10.4419,10.5258,2352800.0
2011-11-16 15:45:00,11.29,11.4,11.28,11.29,3677600.0,10.5258,10.6283,10.5165,10.5258,3677600.0
2011-11-16 15:50:00,11.29,11.29,11.15,11.2,3535200.0,10.5258,10.5258,10.3953,10.4419,3535200.0
2011-11-16 15:55:00,11.2,11.22,11.1,11.17,4254800.0,10.4419,10.4605,10.3486,10.4139,4254800.0
2011-11-17 09:30:00,11.13,11.18,11.03,11.04,3063600.0,10.3766,10.4232,10.2834,10.2927,3063600.0
2011-11-17 09:35:00,11.05,11.08,10.97,11.0,2781200.0,10.302,10.33,10.2274,10.2554,2781200.0
2011-11-17 09:40:00,11.01,11.05,10.97,10.99,2598800.0,10.2647,10.302,10.2274,10.2461,2598800.0
2011-11-17 09:45:00,10.99,11.02,10.9,10.93,3505600.0,10.2461,10.2741,10.1622,10.1901,3505600.0
2011-11-17 09:50:00,10.93,11.02,10.92,11.01,2192800.0,10.1901,10.2741,10.1808,10.2647,2192800.0
2011-11-17 09:55:00,11.01,11.12,10.98,11.1,2984800.0,10.2647,10.3673,10.2368,10.3486,2984800.0
2011-11-17 10:00:00,11.09,11.12,10.97,11.08,3413200.0,10.3393,10.3673,10.2274,10.33,3413200.0
2011-11-17 10:05:00,11.08,11.16,10.99,11.13,2904000.0,10.33,10.4046,10.2461,10.3766,2904000.0
2011-11-17 10:10:00,11.13,11.17,11.06,11.07,2386800.0,10.3766,10.4139,10.3113,10.3207,2386800.0
2011-11-17 10:15:00,11.07,11.16,11.05,11.1,2153600.0,10.3207,10.4046,10.302,10.3486,2153600.0
2011-11-17 10:20:00,11.1,11.16,11.01,11.04,1863600.0,10.3486,10.4046,10.2647,10.2927,1863600.0
2011-11-17 10:25:00,11.04,11.2,11.04,11.2,2690400.0,10.2927,10.4419,10.2927,10.4419,2690400.0
2011-11-17 10:30:00,11.2,11.3,11.08,11.28,3762400.0,10.4419,10.5351,10.33,10.5165,3762400.0
2011-11-17 10:35:00,11.28,11.33,11.26,11.29,2499200.0,10.5165,10.5631,10.4978,10.5258,2499200.0
2011-11-17 10:40:00,11.28,11.32,11.24,11.24,1543600.0,10.5165,10.5537,10.4792,10.4792,1543600.0
2011-11-17 10:45:00,11.24,11.28,11.22,11.24,1432400.0,10.4792,10.5165,10.4605,10.4792,1432400.0
2011-11-17 10:50:00,11.24,11.29,11.21,11.27,1060400.0,10.4792,10.5258,10.4512,10.5071,1060400.0
2011-11-17 10:55:00,11.27,11.3,11.18,11.18,1238400.0,10.5071,10.5351,10.4232,10.4232,1238400.0
2011-11-17 11:00:00,11.19,11.22,11.11,11.13,1534800.0,10.4325,10.4605,10.358,10.3766,1534800.0
2011-11-17 11:05:00,11.13,11.14,11.06,11.1,1481200.0,10.3766,10.3859,10.3113,10.3486,1481200.0
2011-11-17 11:10:00,11.1,11.13,11.08,11.1,1008400.0,10.3486,10.3766,10.33,10.3486,1008400.0
2011-11-17 11:15:00,11.1,11.18,11.08,11.16,1314000.0,10.3486,10.4232,10.33,10.4046,1314000.0
2011-11-17 11:20:00,11.15,11.16,11.08,11.15,1658000.0,10.3953,10.4046,10.33,10.3953,1658000.0
2011-11-17 11:25:00,11.15,11.27,11.14,11.25,2166800.0,10.3953,10.5071,10.3859,10.4885,2166800.0
2011-11-17 11:30:00,11.25,11.32,11.24,11.27,2130400.0,10.4885,10.5537,10.4792,10.5071,2130400.0
2011-11-17 11:35:00,11.26,11.29,11.23,11.27,848400.0,10.4978,10.5258,10.4698,10.5071,848400.0
2011-11-17 11:40:00,11.27,11.35,11.27,11.31,1172000.0,10.5071,10.5817,10.5071,10.5444,1172000.0
2011-11-17 11:45:00,11.31,11.34,11.22,11.22,1141200.0,10.5444,10.5724,10.4605,10.4605,1141200.0
2011-11-17 11:50:00,11.23,11.26,11.19,11.19,906800.0,10.4698,10.4978,10.4325,10.4325,906800.0
2011-11-17 11:55:00,11.19,11.23,11.14,11.21,950800.0,10.4325,10.4698,10.3859,10.4512,950800.0
2011-11-17 12:00:00,11.21,11.23,11.16,11.18,524000.0,10.4512,10.4698,10.4046,10.4232,524000.0
2011-11-17 12:05:00,11.18,11.18,11.1,11.13,1089600.0,10.4232,10.4232,10.3486,10.3766,1089600.0
2011-11-17 12:10:00,11.13,11.13,11.01,11.03,1577600.0,10.3766,10.3766,10.2647,10.2834,1577600.0
2011-11-17 12:15:00,11.03,11.09,11.0,11.07,1275600.0,10.2834,10.3393,10.2554,10.3207,1275600.0
2011-11-17 12:20:00,11.08,11.1,11.05,11.07,832000.0,10.33,10.3486,10.302,10.3207,832000.0
2011-11-17 12:25:00,11.07,11.08,11.0,11.0,1049200.0,10.3207,10.33,10.2554,10.2554,1049200.0
2011-11-17 12:30:00,11.01,11.01,10.76,10.76,5724800.0,10.2647,10.2647,10.0317,10.0317,5724800.0
2011-11-17 12:35:00,10.76,10.81,10.61,10.68,5034800.0,10.0317,10.0783,9.8918,9.9571,5034800.0
2011-11-17 12:40:00,10.68,10.72,10.54,10.72,3385200.0,9.9571,9.9944,9.8265,9.9944,3385200.0
2011-11-17 12:45:00,10.71,10.72,10.63,10.66,1840400.0,9.985,9.9944,9.9105,9.9384,1840400.0
2011-11-17 12:50:00,10.65,10.78,10.65,10.76,2440000.0,9.9291,10.0503,9.9291,10.0317,2440000.0
2011-11-17 12:55:00,10.76,10.78,10.67,10.77,2048000.0,10.0317,10.0503,9.9477,10.041,2048000.0
2011-11-17 13:00:00,10.77,10.77,10.62,10.65,1622800.0,10.041,10.041,9.9011,9.9291,1622800.0
2011-11-17 13:05:00,10.65,10.69,10.61,10.63,1551600.0,9.9291,9.9664,9.8918,9.9105,1551600.0
2011-11-17 13:10:00,10.63,10.72,10.6,10.71,1493200.0,9.9105,9.9944,9.8825,9.985,1493200.0
2011-11-17 13:15:00,10.71,10.81,10.68,10.76,2044000.0,9.985,10.0783,9.9571,10.0317,2044000.0
2011-11-17 13:20:00,10.76,10.77,10.7,10.75,1189600.0,10.0317,10.041,9.9757,10.0223,1189600.0
2011-11-17 13:25:00,10.75,10.76,10.65,10.7,1475600.0,10.0223,10.0317,9.9291,9.9757,1475600.0
2011-11-17 13:30:00,10.7,10.72,10.63,10.64,1167200.0,9.9757,9.9944,9.9105,9.9198,1167200.0
2011-11-17 13:35:00,10.65,10.74,10.64,10.71,1200000.0,9.9291,10.013,9.9198,9.985,1200000.0
2011-11-17 13:40:00,10.7,10.76,10.65,10.69,1450400.0,9.9757,10.0317,9.9291,9.9664,1450400.0
2011-11-17 13:45:00,10.69,10.72,10.67,10.68,694800.0,9.9664,9.9944,9.9477,9.9571,694800.0
2011-11-17 13:50:00,10.68,10.68,10.53,10.58,3150800.0,9.9571,9.9571,9.8172,9.8638,3150800.0
2011-11-17 13:55:00,10.58,10.74,10.58,10.71,2385600.0,9.8638,10.013,9.8638,9.985,2385600.0
2011-11-17 14:00:00,10.71,10.71,10.62,10.65,1099200.0,9.985,9.985,9.9011,9.9291,1099200.0
2011-11-17 14:05:00,10.65,10.71,10.64,10.68,1044800.0,9.9291,9.985,9.9198,9.9571,1044800.0
2011-11-17 14:10:00,10.69,10.7,10.63,10.64,896000.0,9.9664,9.9757,9.9105,9.9198,896000.0
2011-11-17 14:15:00,10.64,10.67,10.57,10.6,2097600.0,9.9198,9.9477,9.8545,9.8825,2097600.0
2011-11-17 14:20:00,10.59,10.65,10.56,10.56,1476800.0,9.8732,9.9291,9.8452,9.8452,1476800.0
2011-11-17 14:25:00,10.56,10.59,10.5,10.58,2827600.0,9.8452,9.8732,9.7893,9.8638,2827600.0
2011-11-17 14:30:00,10.57,10.62,10.55,10.57,1536000.0,9.8545,9.9011,9.8359,9.8545,1536000.0
2011-11-17 14:35:00,10.57,10.6,10.52,10.53,1160400.0,9.8545,9.8825,9.8079,9.8172,1160400.0
2011-11-17 14:40:00,10.53,10.65,10.52,10.64,1472000.0,9.8172,9.9291,9.8079,9.9198,1472000.0
2011-11-17 14:45:00,10.64,10.76,10.61,10.71,3635200.0,9.9198,10.0317,9.8918,9.985,3635200.0
2011-11-17 14:50:00,10.7,10.75,10.68,10.7,1346800.0,9.9757,10.0223,9.9571,9.9757,1346800.0
2011-11-17 14:55:00,10.71,10.76,10.69,10.73,1326000.0,9.985,10.0317,9.9664,10.0037,1326000.0
2011-11-17 15:00:00,10.72,10.77,10.69,10.72,2545200.0,9.9944,10.041,9.9664,9.9944,2545200.0
2011-11-17 15:05:00,10.72,10.75,10.65,10.67,1738400.0,9.9944,10.0223,9.9291,9.9477,1738400.0
2011-11-17 15:10:00,10.67,10.67,10.56,10.59,2257600.0,9.9477,9.9477,9.8452,9.8732,2257600.0
2011-11-17 15:15:00,10.59,10.65,10.59,10.62,1219200.0,9.8732,9.9291,9.8732,9.9011,1219200.0
2011-11-17 15:20:00,10.62,10.72,10.58,10.69,2585200.0,9.9011,9.9944,9.8638,9.9664,2585200.0
2011-11-17 15:25:00,10.69,10.72,10.63,10.63,1396000.0,9.9664,9.9944,9.9105,9.9105,1396000.0
2011-11-17 15:30:00,10.63,10.68,10.6,10.61,1572000.0,9.9105,9.9571,9.8825,9.8918,1572000.0
2011-11-17 15:35:00,10.6,10.65,10.51,10.51,1860400.0,9.8825,9.9291,9.7986,9.7986,1860400.0
2011-11-17 15:40:00,10.51,10.56,10.48,10.5,2976000.0,9.7986,9.8452,9.7706,9.7893,2976000.0
2011-11-17 15:45:00,10.49,10.68,10.49,10.6,2780000.0,9.7799,9.9571,9.7799,9.8825,2780000.0
2011-11-17 15:50:00,10.6,10.6,10.49,10.56,2631600.0,9.8825,9.8825,9.7799,9.8452,2631600.0
2011-11-17 15:55:00,10.56,10.68,10.52,10.68,3613600.0,9.8452,9.9571,9.8079,9.9571,3613600.0
2011-11-18 09:30:00,10.8,10.83,10.69,10.74,3587600.0,10.0689,10.0969,9.9664,10.013,3587600.0
2011-11-18 09:35:00,10.73,10.74,10.6,10.64,3270800.0,10.0037,10.013,9.8825,9.9198,3270800.0
2011-11-18 09:40:00,10.63,10.71,10.6,10.63,2676400.0,9.9105,9.985,9.8825,9.9105,2676400.0
2011-11-18 09:45:00,10.63,10.63,10.49,10.55,3482000.0,9.9105,9.9105,9.7799,9.8359,3482000.0
2011-11-18 09:50:00,10.55,10.6,10.47,10.54,3128800.0,9.8359,9.8825,9.7613,9.8265,3128800.0
2011-11-18 09:55:00,10.55,10.71,10.53,10.68,2752400.0,9.8359,9.985,9.8172,9.9571,2752400.0
2011-11-18 10:00:00,10.68,10.71,10.61,10.69,2572400.0,9.9571,9.985,9.8918,9.9664,2572400.0
2011-11-18 10:05:00,10.69,10.72,10.62,10.64,2108800.0,9.9664,9.9944,9.9011,9.9198,2108800.0
2011-11-18 10:10:00,10.64,10.77,10.58,10.74,2210400.0,9.9198,10.041,9.8638,10.013,2210400.0
2011-11-18 10:15:00,10.74,10.76,10.62,10.66,1754800.0,10.013,10.0317,9.9011,9.9384,1754800.0
2011-11-18 10:20:00,10.66,10.69,10.6,10.62,1471600.0,9.9384,9.9664,9.8825,9.9011,1471600.0
2011-11-18 10:25:00,10.62,10.65,10.54,10.63,2331600.0,9.9011,9.9291,9.8265,9.9105,2331600.0
2011-11-18 10:30:00,10.63,10.71,10.61,10.69,1488800.0,9.9105,9.985,9.8918,9.9664,1488800.0
2011-11-18 10:35:00,10.7,10.74,10.66,10.72,1378800.0,9.9757,10.013,9.9384,9.9944,1378800.0
2011-11-18 10:40:00,10.72,10.76,10.67,10.7,1444800.0,9.9944,10.0317,9.9477,9.9757,1444800.0
2011-11-18 10:45:00,10.7,10.79,10.7,10.79,1390800.0,9.9757,10.0596,9.9757,10.0596,1390800.0
2011-11-18 10:50:00,10.79,10.86,10.79,10.82,2787200.0,10.0596,10.1249,10.0596,10.0876,2787200.0
2011-11-18 10:55:00,10.81,10.89,10.8,10.8,1932000.0,10.0783,10.1529,10.0689,10.0689,1932000.0
2011-11-18 11:00:00,10.8,10.84,10.78,10.81,1146800.0,10.0689,10.1062,10.0503,10.0783,1146800.0
2011-11-18 11:05:00,10.8,10.83,10.67,10.67,1924000.0,10.0689,10.0969,9.9477,9.9477,1924000.0
2011-11-18 11:10:00,10.67,10.73,10.67,10.72,1115200.0,9.9477,10.0037,9.9477,9.9944,1115200.0
2011-11-18 11:15:00,10.72,10.74,10.65,10.67,1361200.0,9.9944,10.013,9.9291,9.9477,1361200.0
2011-11-18 11:20:00,10.67,10.71,10.65,10.68,852800.0,9.9477,9.985,9.9291,9.9571,852800.0
2011-11-18 11:25:00,10.68,10.74,10.65,10.7,815200.0,9.9571,10.013,9.9291,9.9757,815200.0
2011-11-18 11:30:00,10.71,10.73,10.63,10.63,1324000.0,9.985,10.0037,9.9105,9.9105,1324000.0
2011-11-18 11:35:00,10.63,10.63,10.58,10.62,1110000.0,9.9105,9.9105,9.8638,9.9011,1110000.0
2011-11-18 11:40:00,10.62,10.67,10.61,10.65,809600.0,9.9011,9.9477,9.8918,9.9291,809600.0
2011-11-18 11:45:00,10.65,10.65,10.55,10.57,1185600.0,9.9291,9.9291,9.8359,9.8545,1185600.0
2011-11-18 11:50:00,10.56,10.6,10.56,10.59,974000.0,9.8452,9.8825,9.8452,9.8732,974000.0
2011-11-18 11:55:00,10.59,10.6,10.55,10.56,1273600.0,9.8732,9.8825,9.8359,9.8452,1273600.0
2011-11-18 12:00:00,10.56,10.56,10.49,10.53,2191600.0,9.8452,9.8452,9.7799,9.8172,2191600.0
2011-11-18 12:05:00,10.53,10.54,10.44,10.52,2224400.0,9.8172,9.8265,9.7333,9.8079,2224400.0
2011-11-18 12:10:00,10.52,10.58,10.51,10.52,1113600.0,9.8079,9.8638,9.7986,9.8079,1113600.0
2011-11-18 12:15:00,10.52,10.58,10.5,10.53,948000.0,9.8079,9.8638,9.7893,9.8172,948000.0
2011-11-18 12:20:00,10.53,10.53,10.49,10.49,1054000.0,9.8172,9.8172,9.7799,9.7799,1054000.0
2011-11-18 12:25:00,10.49,10.6,10.47,10.59,1460400.0,9.7799,9.8825,9.7613,9.8732,1460400.0
2011-11-18 12:30:00,10.58,10.63,10.58,10.58,1675200.0,9.8638,9.9105,9.8638,9.8638,1675200.0
2011-11-18 12:35:00,10.58,10.62,10.58,10.59,663600.0,9.8638,9.9011,9.8638,9.8732,663600.0
2011-11-18 12:40:00,10.59,10.63,10.57,10.61,730800.0,9.8732,9.9105,9.8545,9.8918,730800.0
2011-11-18 12:45:00,10.6,10.65,10.59,10.63,830400.0,9.8825,9.9291,9.8732,9.9105,830400.0
2011-11-18 12:50:00,10.63,10.63,10.57,10.6,651200.0,9.9105,9.9105,9.8545,9.8825,651200.0
2011-11-18 12:55:00,10.6,10.61,10.56,10.56,378800.0,9.8825,9.8918,9.8452,9.8452,378800.0
2011-11-18 13:00:00,10.56,10.59,10.55,10.57,617600.0,9.8452,9.8732,9.8359,9.8545,617600.0
2011-11-18 13:05:00,10.57,10.6,10.56,10.59,604000.0,9.8545,9.8825,9.8452,9.8732,604000.0
2011-11-18 13:10:00,10.59,10.61,10.58,10.61,353200.0,9.8732,9.8918,9.8638,9.8918,353200.0
2011-11-18 13:15:00,10.61,10.68,10.6,10.64,1297200.0,9.8918,9.9571,9.8825,9.9198,1297200.0
2011-11-18 13:20:00,10.65,10.65,10.61,10.62,646400.0,9.9291,9.9291,9.8918,9.9011,646400.0
2011-11-18 13:25:00,10.61,10.65,10.6,10.63,655200.0,9.8918,9.9291,9.8825,9.9105,655200.0
2011-11-18 13:30:00,10.63,10.72,10.63,10.7,1263200.0,9.9105,9.9944,9.9105,9.9757,1263200.0
2011-11-18 13:35:00,10.7,10.72,10.69,10.71,1134000.0,9.9757,9.9944,9.9664,9.985,1134000.0
2011-11-18 13:40:00,10.71,10.73,10.69,10.69,832400.0,9.985,10.0037,9.9664,9.9664,832400.0
2011-11-18 13:45:00,10.7,10.7,10.65,10.67,620800.0,9.9757,9.9757,9.9291,9.9477,620800.0
2011-11-18 13:50:00,10.67,10.72,10.66,10.7,584000.0,9.9477,9.9944,9.9384,9.9757,584000.0
2011-11-18 13:55:00,10.7,10.71,10.64,10.65,685600.0,9.9757,9.985,9.9198,9.9291,685600.0
2011-11-18 14:00:00,10.65,10.65,10.58,10.61,808800.0,9.9291,9.9291,9.8638,9.8918,808800.0
2011-11-18 14:05:00,10.61,10.65,10.6,10.63,484800.0,9.8918,9.9291,9.8825,9.9105,484800.0
2011-11-18 14:10:00,10.63,10.8,10.63,10.78,2562000.0,9.9105,10.0689,9.9105,10.0503,2562000.0
2011-11-18 14:15:00,10.78,10.8,10.69,10.71,1364000.0,10.0503,10.0689,9.9664,9.985,1364000.0
2011-11-18 14:20:00,10.7,10.75,10.69,10.69,686000.0,9.9757,10.0223,9.9664,9.9664,686000.0
2011-11-18 14:25:00,10.68,10.7,10.64,10.69,854800.0,9.9571,9.9757,9.9198,9.9664,854800.0
2011-11-18 14:30:00,10.7,10.76,10.69,10.72,711600.0,9.9757,10.0317,9.9664,9.9944,711600.0
2011-11-18 14:35:00,10.72,10.77,10.68,10.71,1032400.0,9.9944,10.041,9.9571,9.985,1032400.0
2011-11-18 14:40:00,10.71,10.74,10.67,10.74,480800.0,9.985,10.013,9.9477,10.013,480800.0
2011-11-18 14:45:00,10.74,10.74,10.68,10.69,392000.0,10.013,10.013,9.9571,9.9664,392000.0
2011-11-18 14:50:00,10.68,10.7,10.65,10.7,529600.0,9.9571,9.9757,9.9291,9.9757,529600.0
2011-11-18 14:55:00,10.69,10.69,10.63,10.65,759200.0,9.9664,9.9664,9.9105,9.9291,759200.0
2011-11-18 15:00:00,10.65,10.69,10.61,10.63,863200.0,9.9291,9.9664,9.8918,9.9105,863200.0
2011-11-18 15:05:00,10.63,10.68,10.62,10.67,832800.0,9.9105,9.9571,9.9011,9.9477,832800.0
2011-11-18 15:10:00,10.67,10.71,10.65,10.65,755600.0,9.9477,9.985,9.9291,9.9291,755600.0
2011-11-18 15:15:00,10.66,10.68,10.62,10.68,448400.0,9.9384,9.9571,9.9011,9.9571,448400.0
2011-11-18 15:20:00,10.67,10.68,10.64,10.66,567200.0,9.9477,9.9571,9.9198,9.9384,567200.0
2011-11-18 15:25:00,10.65,10.66,10.62,10.65,567200.0,9.9291,9.9384,9.9011,9.9291,567200.0
2011-11-18 15:30:00,10.65,10.68,10.62,10.65,772400.0,9.9291,9.9571,9.9011,9.9291,772400.0
2011-11-18 15:35:00,10.65,10.7,10.65,10.66,1014400.0,9.9291,9.9757,9.9291,9.9384,1014400.0
2011-11-18 15:40:00,10.66,10.67,10.6,10.62,1428800.0,9.9384,9.9477,9.8825,9.9011,1428800.0
2011-11-18 15:45:00,10.63,10.69,10.63,10.67,1068800.0,9.9105,9.9664,9.9105,9.9477,1068800.0
2011-11-18 15:50:00,10.66,10.67,10.63,10.66,1362800.0,9.9384,9.9477,9.9105,9.9384,1362800.0
2011-11-18 15:55:00,10.65,10.68,10.62,10.67,2924400.0,9.9291,9.9571,9.9011,9.9477,2924400.0
2011-11-21 09:30:00,10.03,10.17,9.95,10.11,4762800.0,9.3511,9.4816,9.2765,9.4257,4762800.0
2011-11-21 09:35:00,10.11,10.13,9.99,10.03,2460000.0,9.4257,9.4443,9.3138,9.3511,2460000.0
2011-11-21 09:40:00,10.03,10.06,9.97,10.04,2720400.0,9.3511,9.379,9.2951,9.3604,2720400.0
2011-11-21 09:45:00,10.04,10.06,10.01,10.02,1635600.0,9.3604,9.379,9.3324,9.3417,1635600.0
2011-11-21 09:50:00,10.02,10.02,9.93,9.96,3401600.0,9.3417,9.3417,9.2578,9.2858,3401600.0
2011-11-21 09:55:00,9.96,10.01,9.94,9.99,2617600.0,9.2858,9.3324,9.2672,9.3138,2617600.0
2011-11-21 10:00:00,10.0,10.05,9.97,9.99,1730400.0,9.3231,9.3697,9.2951,9.3138,1730400.0
2011-11-21 10:05:00,9.99,10.0,9.89,9.95,3078400.0,9.3138,9.3231,9.2205,9.2765,3078400.0
2011-11-21 10:10:00,9.95,10.02,9.92,10.01,2198800.0,9.2765,9.3417,9.2485,9.3324,2198800.0
2011-11-21 10:15:00,10.01,10.03,9.93,9.95,1622000.0,9.3324,9.3511,9.2578,9.2765,1622000.0
2011-11-21 10:20:00,9.95,10.0,9.92,9.99,2032400.0,9.2765,9.3231,9.2485,9.3138,2032400.0
2011-11-21 10:25:00,9.99,10.01,9.96,9.97,1186800.0,9.3138,9.3324,9.2858,9.2951,1186800.0
2011-11-21 10:30:00,9.97,10.01,9.92,9.98,1314800.0,9.2951,9.3324,9.2485,9.3045,1314800.0
2011-11-21 10:35:00,9.98,9.99,9.89,9.95,1847600.0,9.3045,9.3138,9.2205,9.2765,1847600.0
2011-11-21 10:40:00,9.94,9.97,9.85,9.86,2540800.0,9.2672,9.2951,9.1833,9.1926,2540800.0
2011-11-21 10:45:00,9.85,9.91,9.83,9.84,2196000.0,9.1833,9.2392,9.1646,9.1739,2196000.0
2011-11-21 10:50:00,9.85,9.86,9.75,9.76,3099200.0,9.1833,9.1926,9.09,9.0993,3099200.0
2011-11-21 10:55:00,9.75,9.79,9.71,9.72,3000400.0,9.09,9.1273,9.0527,9.0621,3000400.0
2011-11-21 11:00:00,9.72,9.72,9.63,9.69,4433200.0,9.0621,9.0621,8.9781,9.0341,4433200.0
2011-11-21 11:05:00,9.69,9.7,9.62,9.67,2436800.0,9.0341,9.0434,8.9688,9.0154,2436800.0
2011-11-21 11:10:00,9.67,9.8,9.67,9.79,3550000.0,9.0154,9.1366,9.0154,9.1273,3550000.0
2011-11-21 11:15:00,9.8,9.81,9.75,9.78,2138800.0,9.1366,9.146,9.09,9.118,2138800.0
2011-11-21 11:20:00,9.78,9.82,9.76,9.77,1680400.0,9.118,9.1553,9.0993,9.1087,1680400.0
2011-11-21 11:25:00,9.78,9.81,9.74,9.8,1954400.0,9.118,9.146,9.0807,9.1366,1954400.0
2011-11-21 11:30:00,9.8,9.82,9.76,9.78,2136800.0,9.1366,9.1553,9.0993,9.118,2136800.0
2011-11-21 11:35:00,9.78,9.78,9.7,9.71,1483200.0,9.118,9.118,9.0434,9.0527,1483200.0
2011-11-21 11:40:00,9.71,9.74,9.68,9.68,1551600.0,9.0527,9.0807,9.0248,9.0248,1551600.0
2011-11-21 11:45:00,9.68,9.8,9.66,9.79,1702800.0,9.0248,9.1366,9.0061,9.1273,1702800.0
2011-11-21 11:50:00,9.79,9.84,9.78,9.8,2060800.0,9.1273,9.1739,9.118,9.1366,2060800.0
2011-11-21 11:55:00,9.8,9.84,9.78,9.82,1274400.0,9.1366,9.1739,9.118,9.1553,1274400.0
2011-11-21 12:00:00,9.82,9.86,9.81,9.81,1183600.0,9.1553,9.1926,9.146,9.146,1183600.0
2011-11-21 12:05:00,9.81,9.83,9.74,9.74,1111200.0,9.146,9.1646,9.0807,9.0807,1111200.0
2011-11-21 12:10:00,9.74,9.83,9.74,9.82,1086800.0,9.0807,9.1646,9.0807,9.1553,1086800.0
2011-11-21 12:15:00,9.82,9.83,9.76,9.76,716800.0,9.1553,9.1646,9.0993,9.0993,716800.0
2011-11-21 12:20:00,9.76,9.8,9.74,9.78,639600.0,9.0993,9.1366,9.0807,9.118,639600.0
2011-11-21 12:25:00,9.77,9.78,9.72,9.74,723600.0,9.1087,9.118,9.0621,9.0807,723600.0
2011-11-21 12:30:00,9.74,9.76,9.71,9.75,890000.0,9.0807,9.0993,9.0527,9.09,890000.0
2011-11-21 12:35:00,9.75,9.79,9.73,9.77,714400.0,9.09,9.1273,9.0714,9.1087,714400.0
2011-11-21 12:40:00,9.77,9.79,9.76,9.77,425200.0,9.1087,9.1273,9.0993,9.1087,425200.0
2011-11-21 12:45:00,9.76,9.82,9.75,9.81,568000.0,9.0993,9.1553,9.09,9.146,568000.0
2011-11-21 12:50:00,9.81,9.82,9.79,9.81,518000.0,9.146,9.1553,9.1273,9.146,518000.0
2011-11-21 12:55:00,9.81,9.82,9.77,9.78,764800.0,9.146,9.1553,9.1087,9.118,764800.0
2011-11-21 13:00:00,9.77,9.83,9.77,9.82,497200.0,9.1087,9.1646,9.1087,9.1553,497200.0
2011-11-21 13:05:00,9.82,9.89,9.81,9.88,1719600.0,9.1553,9.2205,9.146,9.2112,1719600.0
2011-11-21 13:10:00,9.88,9.9,9.86,9.86,1158000.0,9.2112,9.2299,9.1926,9.1926,1158000.0
2011-11-21 13:15:00,9.86,9.9,9.85,9.88,535200.0,9.1926,9.2299,9.1833,9.2112,535200.0
2011-11-21 13:20:00,9.88,9.91,9.87,9.88,877200.0,9.2112,9.2392,9.2019,9.2112,877200.0
2011-11-21 13:25:00,9.88,9.9,9.84,9.84,990800.0,9.2112,9.2299,9.1739,9.1739,990800.0
2011-11-21 13:30:00,9.84,9.85,9.8,9.84,1390000.0,9.1739,9.1833,9.1366,9.1739,1390000.0
2011-11-21 13:35:00,9.84,9.85,9.81,9.81,671200.0,9.1739,9.1833,9.146,9.146,671200.0
2011-11-21 13:40:00,9.81,9.83,9.8,9.81,538000.0,9.146,9.1646,9.1366,9.146,538000.0
2011-11-21 13:45:00,9.81,9.81,9.77,9.8,772000.0,9.146,9.146,9.1087,9.1366,772000.0
2011-11-21 13:50:00,9.8,9.81,9.79,9.79,359200.0,9.1366,9.146,9.1273,9.1273,359200.0
2011-11-21 13:55:00,9.79,9.79,9.7,9.71,1300400.0,9.1273,9.1273,9.0434,9.0527,1300400.0
2011-11-21 14:00:00,9.7,9.74,9.68,9.74,1212000.0,9.0434,9.0807,9.0248,9.0807,1212000.0
2011-11-21 14:05:00,9.74,9.77,9.71,9.76,648400.0,9.0807,9.1087,9.0527,9.0993,648400.0
2011-11-21 14:10:00,9.76,9.9,9.75,9.89,2586400.0,9.0993,9.2299,9.09,9.2205,2586400.0
2011-11-21 14:15:00,9.89,9.95,9.86,9.86,2790800.0,9.2205,9.2765,9.1926,9.1926,2790800.0
2011-11-21 14:20:00,9.86,9.9,9.83,9.85,1948400.0,9.1926,9.2299,9.1646,9.1833,1948400.0
2011-11-21 14:25:00,9.85,9.87,9.81,9.85,1172000.0,9.1833,9.2019,9.146,9.1833,1172000.0
2011-11-21 14:30:00,9.85,9.93,9.84,9.9,2308000.0,9.1833,9.2578,9.1739,9.2299,2308000.0
2011-11-21 14:35:00,9.9,9.93,9.88,9.89,1196000.0,9.2299,9.2578,9.2112,9.2205,1196000.0
2011-11-21 14:40:00,9.89,9.95,9.87,9.95,1399600.0,9.2205,9.2765,9.2019,9.2765,1399600.0
2011-11-21 14:45:00,9.95,9.99,9.92,9.94,2238000.0,9.2765,9.3138,9.2485,9.2672,2238000.0
2011-11-21 14:50:00,9.94,9.95,9.88,9.88,1230000.0,9.2672,9.2765,9.2112,9.2112,1230000.0
2011-11-21 14:55:00,9.88,9.93,9.88,9.88,1038400.0,9.2112,9.2578,9.2112,9.2112,1038400.0
2011-11-21 15:00:00,9.88,9.9,9.8,9.8,1605600.0,9.2112,9.2299,9.1366,9.1366,1605600.0
2011-11-21 15:05:00,9.81,9.86,9.81,9.84,917600.0,9.146,9.1926,9.146,9.1739,917600.0
2011-11-21 15:10:00,9.84,9.89,9.84,9.89,706400.0,9.1739,9.2205,9.1739,9.2205,706400.0
2011-11-21 15:15:00,9.89,9.96,9.84,9.93,1472400.0,9.2205,9.2858,9.1739,9.2578,1472400.0
2011-11-21 15:20:00,9.93,10.01,9.92,9.98,2785200.0,9.2578,9.3324,9.2485,9.3045,2785200.0
2011-11-21 15:25:00,9.97,10.08,9.97,10.02,3776400.0,9.2951,9.3977,9.2951,9.3417,3776400.0
2011-11-21 15:30:00,10.02,10.07,9.99,10.0,3040400.0,9.3417,9.3884,9.3138,9.3231,3040400.0
2011-11-21 15:35:00,10.01,10.06,9.99,10.05,1554800.0,9.3324,9.379,9.3138,9.3697,1554800.0
2011-11-21 15:40:00,10.05,10.05,9.96,9.99,2247200.0,9.3697,9.3697,9.2858,9.3138,2247200.0
2011-11-21 15:45:00,9.99,10.03,9.97,10.01,1909600.0,9.3138,9.3511,9.2951,9.3324,1909600.0
2011-11-21 15:50:00,10.01,10.01,9.9,9.93,2981200.0,9.3324,9.3324,9.2299,9.2578,2981200.0
2011-11-21 15:55:00,9.93,9.96,9.88,9.89,3513600.0,9.2578,9.2858,9.2112,9.2205,3513600.0
2011-11-22 09:30:00,9.85,9.9,9.81,9.89,2536000.0,9.1833,9.2299,9.146,9.2205,2536000.0
2011-11-22 09:35:00,9.9,10.01,9.88,10.01,3116800.0,9.2299,9.3324,9.2112,9.3324,3116800.0
2011-11-22 09:40:00,10.01,10.03,9.98,10.0,2900400.0,9.3324,9.3511,9.3045,9.3231,2900400.0
2011-11-22 09:45:00,10.0,10.06,10.0,10.02,2521200.0,9.3231,9.379,9.3231,9.3417,2521200.0
2011-11-22 09:50:00,10.02,10.04,9.97,9.99,1699200.0,9.3417,9.3604,9.2951,9.3138,1699200.0
2011-11-22 09:55:00,9.99,10.01,9.94,9.97,1512000.0,9.3138,9.3324,9.2672,9.2951,1512000.0
2011-11-22 10:00:00,9.96,10.02,9.88,9.89,2134000.0,9.2858,9.3417,9.2112,9.2205,2134000.0
2011-11-22 10:05:00,9.9,9.91,9.83,9.87,2202000.0,9.2299,9.2392,9.1646,9.2019,2202000.0
2011-11-22 10:10:00,9.87,9.91,9.83,9.83,2250000.0,9.2019,9.2392,9.1646,9.1646,2250000.0
2011-11-22 10:15:00,9.83,9.89,9.82,9.87,1773600.0,9.1646,9.2205,9.1553,9.2019,1773600.0
2011-11-22 10:20:00,9.87,9.9,9.86,9.88,1264400.0,9.2019,9.2299,9.1926,9.2112,1264400.0
2011-11-22 10:25:00,9.88,9.96,9.88,9.93,1587200.0,9.2112,9.2858,9.2112,9.2578,1587200.0
2011-11-22 10:30:00,9.94,9.96,9.86,9.86,1271200.0,9.2672,9.2858,9.1926,9.1926,1271200.0
2011-11-22 10:35:00,9.86,9.87,9.78,9.81,1831600.0,9.1926,9.2019,9.118,9.146,1831600.0
2011-11-22 10:40:00,9.8,9.84,9.73,9.76,1726000.0,9.1366,9.1739,9.0714,9.0993,1726000.0
2011-11-22 10:45:00,9.76,9.78,9.66,9.68,2594000.0,9.0993,9.118,9.0061,9.0248,2594000.0
2011-11-22 10:50:00,9.68,9.7,9.63,9.68,1990800.0,9.0248,9.0434,8.9781,9.0248,1990800.0
2011-11-22 10:55:00,9.68,9.7,9.6,9.64,2655200.0,9.0248,9.0434,8.9502,8.9875,2655200.0
2011-11-22 11:00:00,9.64,9.68,9.62,9.64,2098000.0,8.9875,9.0248,8.9688,8.9875,2098000.0
2011-11-22 11:05:00,9.64,9.68,9.59,9.65,1842400.0,8.9875,9.0248,8.9409,8.9968,1842400.0
2011-11-22 11:10:00,9.65,9.69,9.63,9.65,1588000.0,8.9968,9.0341,8.9781,8.9968,1588000.0
2011-11-22 11:15:00,9.65,9.69,9.6,9.67,1307600.0,8.9968,9.0341,8.9502,9.0154,1307600.0
2011-11-22 11:20:00,9.67,9.68,9.6,9.63,1312800.0,9.0154,9.0248,8.9502,8.9781,1312800.0
2011-11-22 11:25:00,9.63,9.65,9.6,9.63,949600.0,8.9781,8.9968,8.9502,8.9781,949600.0
2011-11-22 11:30:00,9.63,9.63,9.51,9.52,3313200.0,8.9781,8.9781,8.8663,8.8756,3313200.0
2011-11-22 11:35:00,9.52,9.58,9.52,9.56,2303600.0,8.8756,8.9315,8.8756,8.9129,2303600.0
2011-11-22 11:40:00,9.56,9.56,9.5,9.52,1588800.0,8.9129,8.9129,8.8569,8.8756,1588800.0
2011-11-22 11:45:00,9.51,9.57,9.51,9.55,1945600.0,8.8663,8.9222,8.8663,8.9036,1945600.0
2011-11-22 11:50:00,9.55,9.6,9.53,9.6,924800.0,8.9036,8.9502,8.8849,8.9502,924800.0
2011-11-22 11:55:00,9.59,9.62,9.59,9.61,971200.0,8.9409,8.9688,8.9409,8.9595,971200.0
2011-11-22 12:00:00,9.61,9.72,9.6,9.69,3771200.0,8.9595,9.0621,8.9502,9.0341,3771200.0
2011-11-22 12:05:00,9.68,9.85,9.68,9.82,4369200.0,9.0248,9.1833,9.0248,9.1553,4369200.0
2011-11-22 12:10:00,9.82,9.84,9.76,9.76,2122000.0,9.1553,9.1739,9.0993,9.0993,2122000.0
2011-11-22 12:15:00,9.76,9.83,9.75,9.78,1668800.0,9.0993,9.1646,9.09,9.118,1668800.0
2011-11-22 12:20:00,9.78,9.8,9.76,9.78,1128000.0,9.118,9.1366,9.0993,9.118,1128000.0
2011-11-22 12:25:00,9.78,9.8,9.68,9.7,2341200.0,9.118,9.1366,9.0248,9.0434,2341200.0
2011-11-22 12:30:00,9.7,9.79,9.68,9.78,2048400.0,9.0434,9.1273,9.0248,9.118,2048400.0
2011-11-22 12:35:00,9.79,9.81,9.74,9.75,1318400.0,9.1273,9.146,9.0807,9.09,1318400.0
2011-11-22 12:40:00,9.75,9.79,9.75,9.79,632000.0,9.09,9.1273,9.09,9.1273,632000.0
2011-11-22 12:45:00,9.79,9.79,9.74,9.75,496800.0,9.1273,9.1273,9.0807,9.09,496800.0
2011-11-22 12:50:00,9.76,9.82,9.75,9.82,1152400.0,9.0993,9.1553,9.09,9.1553,1152400.0
2011-11-22 12:55:00,9.82,9.84,9.79,9.84,1869600.0,9.1553,9.1739,9.1273,9.1739,1869600.0
2011-11-22 13:00:00,9.84,9.9,9.83,9.88,2238400.0,9.1739,9.2299,9.1646,9.2112,2238400.0
2011-11-22 13:05:00,9.87,9.9,9.82,9.84,1422000.0,9.2019,9.2299,9.1553,9.1739,1422000.0
2011-11-22 13:10:00,9.84,9.91,9.82,9.91,949200.0,9.1739,9.2392,9.1553,9.2392,949200.0
2011-11-22 13:15:00,9.91,9.99,9.9,9.98,2429600.0,9.2392,9.3138,9.2299,9.3045,2429600.0
2011-11-22 13:20:00,9.98,10.03,9.96,9.96,2468400.0,9.3045,9.3511,9.2858,9.2858,2468400.0
2011-11-22 13:25:00,9.97,9.99,9.94,9.95,868000.0,9.2951,9.3138,9.2672,9.2765,868000.0
2011-11-22 13:30:00,9.95,9.96,9.92,9.95,881200.0,9.2765,9.2858,9.2485,9.2765,881200.0
2011-11-22 13:35:00,9.96,10.01,9.94,9.99,1124400.0,9.2858,9.3324,9.2672,9.3138,1124400.0
2011-11-22 13:40:00,9.99,10.0,9.95,9.97,738000.0,9.3138,9.3231,9.2765,9.2951,738000.0
2011-11-22 13:45:00,9.97,9.97,9.9,9.93,1325200.0,9.2951,9.2951,9.2299,9.2578,1325200.0
2011-11-22 13:50:00,9.93,9.93,9.89,9.89,695200.0,9.2578,9.2578,9.2205,9.2205,695200.0
2011-11-22 13:55:00,9.89,9.9,9.78,9.81,1734400.0,9.2205,9.2299,9.118,9.146,1734400.0
2011-11-22 14:00:00,9.81,9.84,9.78,9.79,1052000.0,9.146,9.1739,9.118,9.1273,1052000.0
2011-11-22 14:05:00,9.79,9.8,9.77,9.8,654000.0,9.1273,9.1366,9.1087,9.1366,654000.0
2011-11-22 14:10:00,9.8,9.86,9.8,9.83,1365600.0,9.1366,9.1926,9.1366,9.1646,1365600.0
2011-11-22 14:15:00,9.82,9.85,9.81,9.84,572800.0,9.1553,9.1833,9.146,9.1739,572800.0
2011-11-22 14:20:00,9.83,9.84,9.72,9.74,2177600.0,9.1646,9.1739,9.0621,9.0807,2177600.0
2011-11-22 14:25:00,9.74,9.81,9.74,9.77,917200.0,9.0807,9.146,9.0807,9.1087,917200.0
2011-11-22 14:30:00,9.77,9.79,9.72,9.73,833600.0,9.1087,9.1273,9.0621,9.0714,833600.0
2011-11-22 14:35:00,9.73,9.76,9.7,9.74,968800.0,9.0714,9.0993,9.0434,9.0807,968800.0
2011-11-22 14:40:00,9.73,9.79,9.72,9.77,1150800.0,9.0714,9.1273,9.0621,9.1087,1150800.0
2011-11-22 14:45:00,9.77,9.82,9.76,9.77,1068400.0,9.1087,9.1553,9.0993,9.1087,1068400.0
2011-11-22 14:50:00,9.77,9.78,9.69,9.7,996000.0,9.1087,9.118,9.0341,9.0434,996000.0
2011-11-22 14:55:00,9.7,9.71,9.65,9.69,1480000.0,9.0434,9.0527,8.9968,9.0341,1480000.0
2011-11-22 15:00:00,9.7,9.73,9.67,9.67,1227200.0,9.0434,9.0714,9.0154,9.0154,1227200.0
2011-11-22 15:05:00,9.67,9.71,9.63,9.65,1626400.0,9.0154,9.0527,8.9781,8.9968,1626400.0
2011-11-22 15:10:00,9.65,9.68,9.62,9.66,1209600.0,8.9968,9.0248,8.9688,9.0061,1209600.0
2011-11-22 15:15:00,9.65,9.72,9.63,9.67,998400.0,8.9968,9.0621,8.9781,9.0154,998400.0
2011-11-22 15:20:00,9.67,9.71,9.65,9.7,928000.0,9.0154,9.0527,8.9968,9.0434,928000.0
2011-11-22 15:25:00,9.7,9.74,9.68,9.69,1232800.0,9.0434,9.0807,9.0248,9.0341,1232800.0
2011-11-22 15:30:00,9.69,9.74,9.67,9.72,1397600.0,9.0341,9.0807,9.0154,9.0621,1397600.0
2011-11-22 15:35:00,9.72,9.76,9.66,9.66,1347600.0,9.0621,9.0993,9.0061,9.0061,1347600.0
2011-11-22 15:40:00,9.66,9.71,9.63,9.65,1905600.0,9.0061,9.0527,8.9781,8.9968,1905600.0
2011-11-22 15:45:00,9.64,9.7,9.63,9.68,1748000.0,8.9875,9.0434,8.9781,9.0248,1748000.0
2011-11-22 15:50:00,9.68,9.7,9.63,9.69,1940400.0,9.0248,9.0434,8.9781,9.0341,1940400.0
2011-11-22 15:55:00,9.69,9.7,9.64,9.65,2631200.0,9.0341,9.0434,8.9875,8.9968,2631200.0
2011-11-23 09:30:00,9.34,9.38,9.31,9.37,2925200.0,8.7078,8.7451,8.6798,8.7357,2925200.0
2011-11-23 09:35:00,9.36,9.42,9.3,9.39,2770800.0,8.7264,8.7824,8.6705,8.7544,2770800.0
2011-11-23 09:40:00,9.38,9.39,9.3,9.3,1960800.0,8.7451,8.7544,8.6705,8.6705,1960800.0
2011-11-23 09:45:00,9.31,9.33,9.28,9.3,1959200.0,8.6798,8.6985,8.6518,8.6705,1959200.0
2011-11-23 09:50:00,9.3,9.31,9.24,9.28,2450800.0,8.6705,8.6798,8.6145,8.6518,2450800.0
2011-11-23 09:55:00,9.28,9.28,9.17,9.17,2468400.0,8.6518,8.6518,8.5493,8.5493,2468400.0
2011-11-23 10:00:00,9.17,9.18,9.14,9.18,2661200.0,8.5493,8.5586,8.5213,8.5586,2661200.0
2011-11-23 10:05:00,9.18,9.19,9.15,9.18,1734400.0,8.5586,8.5679,8.5306,8.5586,1734400.0
2011-11-23 10:10:00,9.18,9.18,9.06,9.07,4000400.0,8.5586,8.5586,8.4467,8.4561,4000400.0
2011-11-23 10:15:00,9.07,9.1,8.97,8.99,4143600.0,8.4561,8.484,8.3628,8.3815,4143600.0
2011-11-23 10:20:00,8.99,9.02,8.97,9.01,2993600.0,8.3815,8.4094,8.3628,8.4001,2993600.0
2011-11-23 10:25:00,9.01,9.01,8.91,8.92,4053600.0,8.4001,8.4001,8.3069,8.3162,4053600.0
2011-11-23 10:30:00,8.92,8.93,8.85,8.9,3341600.0,8.3162,8.3255,8.2509,8.2976,3341600.0
2011-11-23 10:35:00,8.9,8.98,8.89,8.97,2575600.0,8.2976,8.3721,8.2882,8.3628,2575600.0
2011-11-23 10:40:00,8.97,8.98,8.88,8.91,2259600.0,8.3628,8.3721,8.2789,8.3069,2259600.0
2011-11-23 10:45:00,8.9,8.93,8.88,8.9,1572000.0,8.2976,8.3255,8.2789,8.2976,1572000.0
2011-11-23 10:50:00,8.9,9.0,8.9,9.0,2262000.0,8.2976,8.3908,8.2976,8.3908,2262000.0
2011-11-23 10:55:00,9.0,9.02,8.95,8.97,2032400.0,8.3908,8.4094,8.3442,8.3628,2032400.0
2011-11-23 11:00:00,8.98,9.02,8.94,8.94,1723600.0,8.3721,8.4094,8.3349,8.3349,1723600.0
2011-11-23 11:05:00,8.94,8.96,8.87,8.88,2142400.0,8.3349,8.3535,8.2696,8.2789,2142400.0
2011-11-23 11:10:00,8.88,8.92,8.85,8.86,1407600.0,8.2789,8.3162,8.2509,8.2603,1407600.0
2011-11-23 11:15:00,8.86,8.88,8.81,8.88,2747200.0,8.2603,8.2789,8.2137,8.2789,2747200.0
2011-11-23 11:20:00,8.88,8.89,8.85,8.88,1436800.0,8.2789,8.2882,8.2509,8.2789,1436800.0
2011-11-23 11:25:00,8.88,8.94,8.86,8.88,1361200.0,8.2789,8.3349,8.2603,8.2789,1361200.0
2011-11-23 11:30:00,8.87,8.88,8.83,8.85,1695600.0,8.2696,8.2789,8.2323,8.2509,1695600.0
2011-11-23 11:35:00,8.85,8.94,8.81,8.93,2697200.0,8.2509,8.3349,8.2137,8.3255,2697200.0
2011-11-23 11:40:00,8.93,8.93,8.86,8.88,1183600.0,8.3255,8.3255,8.2603,8.2789,1183600.0
2011-11-23 11:45:00,8.88,8.89,8.84,8.88,936800.0,8.2789,8.2882,8.2416,8.2789,936800.0
2011-11-23 11:50:00,8.88,8.92,8.87,8.9,1458800.0,8.2789,8.3162,8.2696,8.2976,1458800.0
2011-11-23 11:55:00,8.9,8.9,8.86,8.88,935600.0,8.2976,8.2976,8.2603,8.2789,935600.0
2011-11-23 12:00:00,8.88,8.97,8.88,8.96,1333200.0,8.2789,8.3628,8.2789,8.3535,1333200.0
2011-11-23 12:05:00,8.96,8.97,8.93,8.94,740800.0,8.3535,8.3628,8.3255,8.3349,740800.0
2011-11-23 12:10:00,8.94,8.95,8.89,8.89,1138000.0,8.3349,8.3442,8.2882,8.2882,1138000.0
2011-11-23 12:15:00,8.89,8.93,8.88,8.9,877200.0,8.2882,8.3255,8.2789,8.2976,877200.0
2011-11-23 12:20:00,8.9,8.93,8.88,8.9,751600.0,8.2976,8.3255,8.2789,8.2976,751600.0
2011-11-23 12:25:00,8.9,8.92,8.86,8.86,596800.0,8.2976,8.3162,8.2603,8.2603,596800.0
2011-11-23 12:30:00,8.86,8.87,8.83,8.84,970800.0,8.2603,8.2696,8.2323,8.2416,970800.0
2011-11-23 12:35:00,8.84,8.88,8.84,8.85,781600.0,8.2416,8.2789,8.2416,8.2509,781600.0
2011-11-23 12:40:00,8.85,8.87,8.84,8.86,499600.0,8.2509,8.2696,8.2416,8.2603,499600.0
2011-11-23 12:45:00,8.86,8.9,8.84,8.87,1220000.0,8.2603,8.2976,8.2416,8.2696,1220000.0
2011-11-23 12:50:00,8.87,8.97,8.86,8.96,1749200.0,8.2696,8.3628,8.2603,8.3535,1749200.0
2011-11-23 12:55:00,8.97,8.99,8.94,8.95,1846400.0,8.3628,8.3815,8.3349,8.3442,1846400.0
2011-11-23 13:00:00,8.95,8.95,8.9,8.92,1167200.0,8.3442,8.3442,8.2976,8.3162,1167200.0
2011-11-23 13:05:00,8.92,8.97,8.92,8.97,1068000.0,8.3162,8.3628,8.3162,8.3628,1068000.0
2011-11-23 13:10:00,8.97,8.97,8.9,8.91,1051200.0,8.3628,8.3628,8.2976,8.3069,1051200.0
2011-11-23 13:15:00,8.92,8.94,8.91,8.93,446400.0,8.3162,8.3349,8.3069,8.3255,446400.0
2011-11-23 13:20:00,8.94,8.96,8.91,8.92,599600.0,8.3349,8.3535,8.3069,8.3162,599600.0
2011-11-23 13:25:00,8.92,8.97,8.9,8.97,774000.0,8.3162,8.3628,8.2976,8.3628,774000.0
2011-11-23 13:30:00,8.97,8.99,8.95,8.96,1194800.0,8.3628,8.3815,8.3442,8.3535,1194800.0
2011-11-23 13:35:00,8.96,8.98,8.94,8.94,456400.0,8.3535,8.3721,8.3349,8.3349,456400.0
2011-11-23 13:40:00,8.94,8.94,8.89,8.89,1024400.0,8.3349,8.3349,8.2882,8.2882,1024400.0
2011-11-23 13:45:00,8.89,8.93,8.89,8.9,498800.0,8.2882,8.3255,8.2882,8.2976,498800.0
2011-11-23 13:50:00,8.9,8.94,8.88,8.92,678400.0,8.2976,8.3349,8.2789,8.3162,678400.0
2011-11-23 13:55:00,8.92,8.92,8.84,8.86,1264400.0,8.3162,8.3162,8.2416,8.2603,1264400.0
2011-11-23 14:00:00,8.86,8.89,8.84,8.88,1039200.0,8.2603,8.2882,8.2416,8.2789,1039200.0
2011-11-23 14:05:00,8.88,8.88,8.84,8.88,719600.0,8.2789,8.2789,8.2416,8.2789,719600.0
2011-11-23 14:10:00,8.88,8.88,8.81,8.81,1953200.0,8.2789,8.2789,8.2137,8.2137,1953200.0
2011-11-23 14:15:00,8.81,8.81,8.76,8.81,2626000.0,8.2137,8.2137,8.167,8.2137,2626000.0
2011-11-23 14:20:00,8.81,8.82,8.78,8.79,1253600.0,8.2137,8.223,8.1857,8.195,1253600.0
2011-11-23 14:25:00,8.79,8.79,8.7,8.75,3694800.0,8.195,8.195,8.1111,8.1577,3694800.0
2011-11-23 14:30:00,8.76,8.82,8.76,8.8,1392400.0,8.167,8.223,8.167,8.2043,1392400.0
2011-11-23 14:35:00,8.8,8.86,8.78,8.83,1514000.0,8.2043,8.2603,8.1857,8.2323,1514000.0
2011-11-23 14:40:00,8.83,8.85,8.77,8.78,972000.0,8.2323,8.2509,8.1764,8.1857,972000.0
2011-11-23 14:45:00,8.77,8.82,8.77,8.81,874800.0,8.1764,8.223,8.1764,8.2137,874800.0
2011-11-23 14:50:00,8.81,8.81,8.77,8.8,666800.0,8.2137,8.2137,8.1764,8.2043,666800.0
2011-11-23 14:55:00,8.8,8.8,8.75,8.77,1031200.0,8.2043,8.2043,8.1577,8.1764,1031200.0
2011-11-23 15:00:00,8.77,8.88,8.72,8.81,3574400.0,8.1764,8.2789,8.1297,8.2137,3574400.0
2011-11-23 15:05:00,8.81,8.87,8.8,8.82,2078400.0,8.2137,8.2696,8.2043,8.223,2078400.0
2011-11-23 15:10:00,8.82,8.91,8.8,8.89,2976400.0,8.223,8.3069,8.2043,8.2882,2976400.0
2011-11-23 15:15:00,8.89,8.92,8.84,8.84,1735200.0,8.2882,8.3162,8.2416,8.2416,1735200.0
2011-11-23 15:20:00,8.84,8.9,8.82,8.85,1839200.0,8.2416,8.2976,8.223,8.2509,1839200.0
2011-11-23 15:25:00,8.85,8.87,8.82,8.85,896800.0,8.2509,8.2696,8.223,8.2509,896800.0
2011-11-23 15:30:00,8.85,8.9,8.85,8.87,990800.0,8.2509,8.2976,8.2509,8.2696,990800.0
2011-11-23 15:35:00,8.87,8.9,8.85,8.85,1371600.0,8.2696,8.2976,8.2509,8.2509,1371600.0
2011-11-23 15:40:00,8.86,8.94,8.84,8.93,2514000.0,8.2603,8.3349,8.2416,8.3255,2514000.0
2011-11-23 15:45:00,8.93,8.94,8.85,8.87,2188400.0,8.3255,8.3349,8.2509,8.2696,2188400.0
2011-11-23 15:50:00,8.87,8.9,8.85,8.86,2364000.0,8.2696,8.2976,8.2509,8.2603,2364000.0
2011-11-23 15:55:00,8.86,8.86,8.73,8.75,5706800.0,8.2603,8.2603,8.1391,8.1577,5706800.0
2011-11-25 09:30:00,8.58,8.69,8.55,8.69,3020800.0,7.9992,8.1018,7.9712,8.1018,3020800.0
2011-11-25 09:35:00,8.69,8.86,8.68,8.83,3930000.0,8.1018,8.2603,8.0925,8.2323,3930000.0
2011-11-25 09:40:00,8.83,8.9,8.81,8.89,2250400.0,8.2323,8.2976,8.2137,8.2882,2250400.0
2011-11-25 09:45:00,8.88,8.9,8.75,8.76,2325200.0,8.2789,8.2976,8.1577,8.167,2325200.0
2011-11-25 09:50:00,8.76,8.86,8.75,8.82,1961600.0,8.167,8.2603,8.1577,8.223,1961600.0
2011-11-25 09:55:00,8.83,8.88,8.76,8.77,1050400.0,8.2323,8.2789,8.167,8.1764,1050400.0
2011-11-25 10:00:00,8.77,8.86,8.75,8.86,1030400.0,8.1764,8.2603,8.1577,8.2603,1030400.0
2011-11-25 10:05:00,8.86,8.91,8.84,8.9,1698400.0,8.2603,8.3069,8.2416,8.2976,1698400.0
2011-11-25 10:10:00,8.9,8.94,8.87,8.9,1352000.0,8.2976,8.3349,8.2696,8.2976,1352000.0
2011-11-25 10:15:00,8.9,8.94,8.84,8.94,1438000.0,8.2976,8.3349,8.2416,8.3349,1438000.0
2011-11-25 10:20:00,8.95,8.96,8.91,8.93,1153600.0,8.3442,8.3535,8.3069,8.3255,1153600.0
2011-11-25 10:25:00,8.94,8.96,8.87,8.88,1028800.0,8.3349,8.3535,8.2696,8.2789,1028800.0
2011-11-25 10:30:00,8.88,8.92,8.86,8.89,425200.0,8.2789,8.3162,8.2603,8.2882,425200.0
2011-11-25 10:35:00,8.9,8.95,8.87,8.92,854800.0,8.2976,8.3442,8.2696,8.3162,854800.0
2011-11-25 10:40:00,8.91,8.95,8.91,8.94,826000.0,8.3069,8.3442,8.3069,8.3349,826000.0
2011-11-25 10:45:00,8.94,8.95,8.89,8.91,623200.0,8.3349,8.3442,8.2882,8.3069,623200.0
2011-11-25 10:50:00,8.91,8.94,8.88,8.89,628800.0,8.3069,8.3349,8.2789,8.2882,628800.0
2011-11-25 10:55:00,8.89,8.89,8.86,8.86,741600.0,8.2882,8.2882,8.2603,8.2603,741600.0
2011-11-25 11:00:00,8.86,8.88,8.78,8.8,1838000.0,8.2603,8.2789,8.1857,8.2043,1838000.0
2011-11-25 11:05:00,8.8,8.83,8.79,8.83,631600.0,8.2043,8.2323,8.195,8.2323,631600.0
2011-11-25 11:10:00,8.82,8.85,8.8,8.83,900800.0,8.223,8.2509,8.2043,8.2323,900800.0
2011-11-25 11:15:00,8.83,8.88,8.8,8.86,858000.0,8.2323,8.2789,8.2043,8.2603,858000.0
2011-11-25 11:20:00,8.87,8.88,8.84,8.85,478400.0,8.2696,8.2789,8.2416,8.2509,478400.0
2011-11-25 11:25:00,8.85,8.85,8.78,8.78,1010800.0,8.2509,8.2509,8.1857,8.1857,1010800.0
2011-11-25 11:30:00,8.78,8.84,8.78,8.81,575200.0,8.1857,8.2416,8.1857,8.2137,575200.0
2011-11-25 11:35:00,8.81,8.81,8.74,8.76,1621600.0,8.2137,8.2137,8.1484,8.167,1621600.0
2011-11-25 11:40:00,8.76,8.78,8.69,8.69,1616400.0,8.167,8.1857,8.1018,8.1018,1616400.0
2011-11-25 11:45:00,8.69,8.69,8.65,8.67,1253200.0,8.1018,8.1018,8.0645,8.0831,1253200.0
2011-11-25 11:50:00,8.67,8.68,8.6,8.6,879200.0,8.0831,8.0925,8.0179,8.0179,879200.0
2011-11-25 11:55:00,8.6,8.63,8.59,8.6,1142800.0,8.0179,8.0458,8.0085,8.0179,1142800.0
2011-11-25 12:00:00,8.6,8.61,8.58,8.59,808000.0,8.0179,8.0272,7.9992,8.0085,808000.0
2011-11-25 12:05:00,8.59,8.59,8.53,8.53,1252400.0,8.0085,8.0085,7.9526,7.9526,1252400.0
2011-11-25 12:10:00,8.54,8.55,8.5,8.53,1304400.0,7.9619,7.9712,7.9246,7.9526,1304400.0
2011-11-25 12:15:00,8.53,8.53,8.47,8.51,1219600.0,7.9526,7.9526,7.8967,7.934,1219600.0
2011-11-25 12:20:00,8.5,8.51,8.47,8.49,486400.0,7.9246,7.934,7.8967,7.9153,486400.0
2011-11-25 12:25:00,8.48,8.59,8.48,8.59,1297200.0,7.906,8.0085,7.906,8.0085,1297200.0
2011-11-25 12:30:00,8.59,8.62,8.54,8.6,946000.0,8.0085,8.0365,7.9619,8.0179,946000.0
2011-11-25 12:35:00,8.6,8.61,8.52,8.53,742000.0,8.0179,8.0272,7.9433,7.9526,742000.0
2011-11-25 12:40:00,8.54,8.55,8.49,8.53,993600.0,7.9619,7.9712,7.9153,7.9526,993600.0
2011-11-25 12:45:00,8.52,8.53,8.47,8.52,1483200.0,7.9433,7.9526,7.8967,7.9433,1483200.0
2011-11-25 12:50:00,8.52,8.57,8.51,8.53,1413200.0,7.9433,7.9899,7.934,7.9526,1413200.0
2011-11-25 12:55:00,8.52,8.52,8.41,8.42,1864800.0,7.9433,7.9433,7.8407,7.85,1864800.0
2011-11-28 09:30:00,9.34,9.4,9.31,9.31,5606400.0,8.7078,8.7637,8.6798,8.6798,5606400.0
2011-11-28 09:35:00,9.32,9.54,9.28,9.52,5266800.0,8.6891,8.8942,8.6518,8.8756,5266800.0
2011-11-28 09:40:00,9.53,9.56,9.49,9.52,3873200.0,8.8849,8.9129,8.8476,8.8756,3873200.0
2011-11-28 09:45:00,9.52,9.53,9.45,9.47,1856000.0,8.8756,8.8849,8.8103,8.829,1856000.0
2011-11-28 09:50:00,9.47,9.53,9.47,9.49,2266400.0,8.829,8.8849,8.829,8.8476,2266400.0
2011-11-28 09:55:00,9.5,9.54,9.47,9.49,1746800.0,8.8569,8.8942,8.829,8.8476,1746800.0
2011-11-28 10:00:00,9.49,9.56,9.46,9.51,2507600.0,8.8476,8.9129,8.8197,8.8663,2507600.0
2011-11-28 10:05:00,9.51,9.57,9.51,9.57,2463600.0,8.8663,8.9222,8.8663,8.9222,2463600.0
2011-11-28 10:10:00,9.56,9.59,9.54,9.55,1986400.0,8.9129,8.9409,8.8942,8.9036,1986400.0
2011-11-28 10:15:00,9.55,9.59,9.55,9.59,1247600.0,8.9036,8.9409,8.9036,8.9409,1247600.0
2011-11-28 10:20:00,9.59,9.61,9.57,9.58,1272400.0,8.9409,8.9595,8.9222,8.9315,1272400.0
2011-11-28 10:25:00,9.58,9.61,9.55,9.56,1275200.0,8.9315,8.9595,8.9036,8.9129,1275200.0
2011-11-28 10:30:00,9.56,9.61,9.56,9.58,1392400.0,8.9129,8.9595,8.9129,8.9315,1392400.0
2011-11-28 10:35:00,9.58,9.62,9.56,9.56,1206000.0,8.9315,8.9688,8.9129,8.9129,1206000.0
2011-11-28 10:40:00,9.56,9.59,9.55,9.57,1009200.0,8.9129,8.9409,8.9036,8.9222,1009200.0
2011-11-28 10:45:00,9.57,9.58,9.55,9.56,441200.0,8.9222,8.9315,8.9036,8.9129,441200.0
2011-11-28 10:50:00,9.56,9.59,9.52,9.58,1356000.0,8.9129,8.9409,8.8756,8.9315,1356000.0
2011-11-28 10:55:00,9.58,9.59,9.55,9.55,766800.0,8.9315,8.9409,8.9036,8.9036,766800.0
2011-11-28 11:00:00,9.55,9.6,9.55,9.55,1046000.0,8.9036,8.9502,8.9036,8.9036,1046000.0
2011-11-28 11:05:00,9.56,9.59,9.55,9.58,915600.0,8.9129,8.9409,8.9036,8.9315,915600.0
2011-11-28 11:10:00,9.58,9.6,9.56,9.57,805200.0,8.9315,8.9502,8.9129,8.9222,805200.0
2011-11-28 11:15:00,9.57,9.6,9.55,9.59,570000.0,8.9222,8.9502,8.9036,8.9409,570000.0
2011-11-28 11:20:00,9.58,9.59,9.56,9.57,378400.0,8.9315,8.9409,8.9129,8.9222,378400.0
2011-11-28 11:25:00,9.57,9.62,9.56,9.61,775600.0,8.9222,8.9688,8.9129,8.9595,775600.0
2011-11-28 11:30:00,9.61,9.65,9.61,9.63,1587600.0,8.9595,8.9968,8.9595,8.9781,1587600.0
2011-11-28 11:35:00,9.63,9.64,9.6,9.61,644800.0,8.9781,8.9875,8.9502,8.9595,644800.0
2011-11-28 11:40:00,9.61,9.63,9.59,9.6,582000.0,8.9595,8.9781,8.9409,8.9502,582000.0
2011-11-28 11:45:00,9.6,9.64,9.59,9.61,471600.0,8.9502,8.9875,8.9409,8.9595,471600.0
2011-11-28 11:50:00,9.61,9.63,9.59,9.61,678000.0,8.9595,8.9781,8.9409,8.9595,678000.0
2011-11-28 11:55:00,9.61,9.63,9.61,9.62,442000.0,8.9595,8.9781,8.9595,8.9688,442000.0
2011-11-28 12:00:00,9.62,9.63,9.59,9.61,590800.0,8.9688,8.9781,8.9409,8.9595,590800.0
2011-11-28 12:05:00,9.6,9.63,9.6,9.62,757200.0,8.9502,8.9781,8.9502,8.9688,757200.0
2011-11-28 12:10:00,9.62,9.64,9.61,9.62,656800.0,8.9688,8.9875,8.9595,8.9688,656800.0
2011-11-28 12:15:00,9.62,9.63,9.62,9.62,381200.0,8.9688,8.9781,8.9688,8.9688,381200.0
2011-11-28 12:20:00,9.62,9.63,9.6,9.6,536000.0,8.9688,8.9781,8.9502,8.9502,536000.0
2011-11-28 12:25:00,9.6,9.6,9.56,9.56,832400.0,8.9502,8.9502,8.9129,8.9129,832400.0
2011-11-28 12:30:00,9.56,9.56,9.51,9.54,1461200.0,8.9129,8.9129,8.8663,8.8942,1461200.0
2011-11-28 12:35:00,9.55,9.56,9.51,9.55,816400.0,8.9036,8.9129,8.8663,8.9036,816400.0
2011-11-28 12:40:00,9.55,9.56,9.52,9.53,645600.0,8.9036,8.9129,8.8756,8.8849,645600.0
2011-11-28 12:45:00,9.53,9.54,9.52,9.52,332800.0,8.8849,8.8942,8.8756,8.8756,332800.0
2011-11-28 12:50:00,9.52,9.52,9.48,9.49,983200.0,8.8756,8.8756,8.8383,8.8476,983200.0
2011-11-28 12:55:00,9.49,9.5,9.46,9.47,761600.0,8.8476,8.8569,8.8197,8.829,761600.0
2011-11-28 13:00:00,9.47,9.47,9.42,9.44,1320400.0,8.829,8.829,8.7824,8.801,1320400.0
2011-11-28 13:05:00,9.44,9.46,9.42,9.46,749600.0,8.801,8.8197,8.7824,8.8197,749600.0
2011-11-28 13:10:00,9.46,9.49,9.45,9.49,605200.0,8.8197,8.8476,8.8103,8.8476,605200.0
2011-11-28 13:15:00,9.49,9.53,9.47,9.53,1356000.0,8.8476,8.8849,8.829,8.8849,1356000.0
2011-11-28 13:20:00,9.53,9.58,9.52,9.56,1402000.0,8.8849,8.9315,8.8756,8.9129,1402000.0
2011-11-28 13:25:00,9.56,9.58,9.55,9.56,659600.0,8.9129,8.9315,8.9036,8.9129,659600.0
2011-11-28 13:30:00,9.56,9.59,9.55,9.55,995600.0,8.9129,8.9409,8.9036,8.9036,995600.0
2011-11-28 13:35:00,9.55,9.56,9.53,9.54,380400.0,8.9036,8.9129,8.8849,8.8942,380400.0
2011-11-28 13:40:00,9.54,9.56,9.54,9.55,618400.0,8.8942,8.9129,8.8942,8.9036,618400.0
2011-11-28 13:45:00,9.55,9.56,9.53,9.54,474000.0,8.9036,8.9129,8.8849,8.8942,474000.0
2011-11-28 13:50:00,9.54,9.55,9.49,9.49,720800.0,8.8942,8.9036,8.8476,8.8476,720800.0
2011-11-28 13:55:00,9.49,9.51,9.44,9.45,1016800.0,8.8476,8.8663,8.801,8.8103,1016800.0
2011-11-28 14:00:00,9.44,9.49,9.43,9.49,950800.0,8.801,8.8476,8.7917,8.8476,950800.0
2011-11-28 14:05:00,9.49,9.53,9.47,9.51,1066000.0,8.8476,8.8849,8.829,8.8663,1066000.0
2011-11-28 14:10:00,9.51,9.55,9.51,9.54,556800.0,8.8663,8.9036,8.8663,8.8942,556800.0
2011-11-28 14:15:00,9.54,9.56,9.52,9.53,553600.0,8.8942,8.9129,8.8756,8.8849,553600.0
2011-11-28 14:20:00,9.54,9.56,9.51,9.52,1043600.0,8.8942,8.9129,8.8663,8.8756,1043600.0
2011-11-28 14:25:00,9.52,9.54,9.49,9.51,518400.0,8.8756,8.8942,8.8476,8.8663,518400.0
2011-11-28 14:30:00,9.51,9.52,9.49,9.49,736400.0,8.8663,8.8756,8.8476,8.8476,736400.0
2011-11-28 14:35:00,9.49,9.52,9.47,9.48,758000.0,8.8476,8.8756,8.829,8.8383,758000.0
2011-11-28 14:40:00,9.48,9.52,9.48,9.51,529600.0,8.8383,8.8756,8.8383,8.8663,529600.0
2011-11-28 14:45:00,9.5,9.53,9.48,9.48,607600.0,8.8569,8.8849,8.8383,8.8383,607600.0
2011-11-28 14:50:00,9.49,9.49,9.43,9.44,1524400.0,8.8476,8.8476,8.7917,8.801,1524400.0
2011-11-28 14:55:00,9.44,9.47,9.43,9.46,1179600.0,8.801,8.829,8.7917,8.8197,1179600.0
2011-11-28 15:00:00,9.46,9.52,9.45,9.49,1268000.0,8.8197,8.8756,8.8103,8.8476,1268000.0
2011-11-28 15:05:00,9.49,9.5,9.39,9.42,2330000.0,8.8476,8.8569,8.7544,8.7824,2330000.0
2011-11-28 15:10:00,9.42,9.44,9.39,9.4,1374000.0,8.7824,8.801,8.7544,8.7637,1374000.0
2011-11-28 15:15:00,9.4,9.4,9.29,9.37,3643200.0,8.7637,8.7637,8.6612,8.7357,3643200.0
2011-11-28 15:20:00,9.36,9.44,9.34,9.41,1800400.0,8.7264,8.801,8.7078,8.773,1800400.0
2011-11-28 15:25:00,9.41,9.42,9.34,9.35,985200.0,8.773,8.7824,8.7078,8.7171,985200.0
2011-11-28 15:30:00,9.35,9.42,9.33,9.36,1338400.0,8.7171,8.7824,8.6985,8.7264,1338400.0
2011-11-28 15:35:00,9.36,9.44,9.36,9.38,1234800.0,8.7264,8.801,8.7264,8.7451,1234800.0
2011-11-28 15:40:00,9.38,9.4,9.33,9.39,1165600.0,8.7451,8.7637,8.6985,8.7544,1165600.0
2011-11-28 15:45:00,9.39,9.4,9.32,9.36,1428400.0,8.7544,8.7637,8.6891,8.7264,1428400.0
2011-11-28 15:50:00,9.37,9.41,9.36,9.41,2001200.0,8.7357,8.773,8.7264,8.773,2001200.0
2011-11-28 15:55:00,9.41,9.61,9.41,9.59,5578400.0,8.773,8.9595,8.773,8.9409,5578400.0
2011-11-29 09:30:00,9.62,9.65,9.45,9.49,2524400.0,8.9688,8.9968,8.8103,8.8476,2524400.0
2011-11-29 09:35:00,9.5,9.54,9.45,9.54,2027600.0,8.8569,8.8942,8.8103,8.8942,2027600.0
2011-11-29 09:40:00,9.54,9.62,9.53,9.59,2307600.0,8.8942,8.9688,8.8849,8.9409,2307600.0
2011-11-29 09:45:00,9.59,9.6,9.52,9.56,1555200.0,8.9409,8.9502,8.8756,8.9129,1555200.0
2011-11-29 09:50:00,9.56,9.64,9.55,9.63,1910800.0,8.9129,8.9875,8.9036,8.9781,1910800.0
2011-11-29 09:55:00,9.63,9.63,9.52,9.62,1766800.0,8.9781,8.9781,8.8756,8.9688,1766800.0
2011-11-29 10:00:00,9.6,9.71,9.55,9.58,5002000.0,8.9502,9.0527,8.9036,8.9315,5002000.0
2011-11-29 10:05:00,9.58,9.62,9.53,9.61,2327600.0,8.9315,8.9688,8.8849,8.9595,2327600.0
2011-11-29 10:10:00,9.61,9.67,9.61,9.65,2039200.0,8.9595,9.0154,8.9595,8.9968,2039200.0
2011-11-29 10:15:00,9.65,9.74,9.63,9.7,2392400.0,8.9968,9.0807,8.9781,9.0434,2392400.0
2011-11-29 10:20:00,9.7,9.76,9.69,9.73,2396000.0,9.0434,9.0993,9.0341,9.0714,2396000.0
2011-11-29 10:25:00,9.72,9.75,9.7,9.71,1490800.0,9.0621,9.09,9.0434,9.0527,1490800.0
2011-11-29 10:30:00,9.71,9.71,9.65,9.69,1135600.0,9.0527,9.0527,8.9968,9.0341,1135600.0
2011-11-29 10:35:00,9.68,9.69,9.65,9.69,882400.0,9.0248,9.0341,8.9968,9.0341,882400.0
2011-11-29 10:40:00,9.69,9.72,9.68,9.72,955600.0,9.0341,9.0621,9.0248,9.0621,955600.0
2011-11-29 10:45:00,9.71,9.72,9.59,9.61,1729200.0,9.0527,9.0621,8.9409,8.9595,1729200.0
2011-11-29 10:50:00,9.61,9.64,9.59,9.6,1054000.0,8.9595,8.9875,8.9409,8.9502,1054000.0
2011-11-29 10:55:00,9.6,9.6,9.53,9.58,2020000.0,8.9502,8.9502,8.8849,8.9315,2020000.0
2011-11-29 11:00:00,9.57,9.61,9.51,9.53,1180000.0,8.9222,8.9595,8.8663,8.8849,1180000.0
2011-11-29 11:05:00,9.53,9.55,9.48,9.51,1676800.0,8.8849,8.9036,8.8383,8.8663,1676800.0
2011-11-29 11:10:00,9.5,9.55,9.5,9.52,1074400.0,8.8569,8.9036,8.8569,8.8756,1074400.0
2011-11-29 11:15:00,9.52,9.56,9.51,9.56,1043600.0,8.8756,8.9129,8.8663,8.9129,1043600.0
2011-11-29 11:20:00,9.56,9.57,9.51,9.53,768800.0,8.9129,8.9222,8.8663,8.8849,768800.0
2011-11-29 11:25:00,9.53,9.59,9.53,9.57,955200.0,8.8849,8.9409,8.8849,8.9222,955200.0
2011-11-29 11:30:00,9.57,9.63,9.57,9.63,1360800.0,8.9222,8.9781,8.9222,8.9781,1360800.0
2011-11-29 11:35:00,9.63,9.69,9.63,9.67,1211600.0,8.9781,9.0341,8.9781,9.0154,1211600.0
2011-11-29 11:40:00,9.67,9.7,9.55,9.56,1165600.0,9.0154,9.0434,8.9036,8.9129,1165600.0
2011-11-29 11:45:00,9.56,9.61,9.55,9.59,867600.0,8.9129,8.9595,8.9036,8.9409,867600.0
2011-11-29 11:50:00,9.6,9.62,9.53,9.54,1161600.0,8.9502,8.9688,8.8849,8.8942,1161600.0
2011-11-29 11:55:00,9.54,9.56,9.51,9.56,864000.0,8.8942,8.9129,8.8663,8.9129,864000.0
2011-11-29 12:00:00,9.56,9.62,9.54,9.61,1184800.0,8.9129,8.9688,8.8942,8.9595,1184800.0
2011-11-29 12:05:00,9.6,9.66,9.6,9.65,984000.0,8.9502,9.0061,8.9502,8.9968,984000.0
2011-11-29 12:10:00,9.64,9.66,9.63,9.64,534000.0,8.9875,9.0061,8.9781,8.9875,534000.0
2011-11-29 12:15:00,9.65,9.68,9.65,9.68,1183600.0,8.9968,9.0248,8.9968,9.0248,1183600.0
2011-11-29 12:20:00,9.68,9.69,9.66,9.68,1038800.0,9.0248,9.0341,9.0061,9.0248,1038800.0
2011-11-29 12:25:00,9.68,9.73,9.67,9.73,1825600.0,9.0248,9.0714,9.0154,9.0714,1825600.0
2011-11-29 12:30:00,9.73,9.73,9.66,9.69,980400.0,9.0714,9.0714,9.0061,9.0341,980400.0
2011-11-29 12:35:00,9.69,9.69,9.6,9.62,960400.0,9.0341,9.0341,8.9502,8.9688,960400.0
2011-11-29 12:40:00,9.61,9.64,9.53,9.55,1792800.0,8.9595,8.9875,8.8849,8.9036,1792800.0
2011-11-29 12:45:00,9.54,9.6,9.53,9.59,985600.0,8.8942,8.9502,8.8849,8.9409,985600.0
2011-11-29 12:50:00,9.59,9.62,9.58,9.59,693200.0,8.9409,8.9688,8.9315,8.9409,693200.0
2011-11-29 12:55:00,9.59,9.63,9.56,9.62,803600.0,8.9409,8.9781,8.9129,8.9688,803600.0
2011-11-29 13:00:00,9.62,9.62,9.56,9.56,560400.0,8.9688,8.9688,8.9129,8.9129,560400.0
2011-11-29 13:05:00,9.56,9.57,9.5,9.52,950800.0,8.9129,8.9222,8.8569,8.8756,950800.0
2011-11-29 13:10:00,9.52,9.56,9.51,9.56,714000.0,8.8756,8.9129,8.8663,8.9129,714000.0
2011-11-29 13:15:00,9.55,9.58,9.54,9.55,536800.0,8.9036,8.9315,8.8942,8.9036,536800.0
2011-11-29 13:20:00,9.54,9.65,9.54,9.62,899200.0,8.8942,8.9968,8.8942,8.9688,899200.0
2011-11-29 13:25:00,9.62,9.65,9.6,9.6,707200.0,8.9688,8.9968,8.9502,8.9502,707200.0
2011-11-29 13:30:00,9.61,9.61,9.52,9.52,1022800.0,8.9595,8.9595,8.8756,8.8756,1022800.0
2011-11-29 13:35:00,9.53,9.62,9.52,9.58,1197200.0,8.8849,8.9688,8.8756,8.9315,1197200.0
2011-11-29 13:40:00,9.58,9.58,9.55,9.56,383600.0,8.9315,8.9315,8.9036,8.9129,383600.0
2011-11-29 13:45:00,9.56,9.57,9.51,9.51,768000.0,8.9129,8.9222,8.8663,8.8663,768000.0
2011-11-29 13:50:00,9.51,9.54,9.4,9.42,2280800.0,8.8663,8.8942,8.7637,8.7824,2280800.0
2011-11-29 13:55:00,9.41,9.43,9.38,9.41,1878400.0,8.773,8.7917,8.7451,8.773,1878400.0
2011-11-29 14:00:00,9.41,9.42,9.33,9.42,2031600.0,8.773,8.7824,8.6985,8.7824,2031600.0
2011-11-29 14:05:00,9.42,9.42,9.38,9.39,1309200.0,8.7824,8.7824,8.7451,8.7544,1309200.0
2011-11-29 14:10:00,9.39,9.4,9.36,9.38,828000.0,8.7544,8.7637,8.7264,8.7451,828000.0
2011-11-29 14:15:00,9.39,9.43,9.35,9.43,968800.0,8.7544,8.7917,8.7171,8.7917,968800.0
2011-11-29 14:20:00,9.42,9.48,9.41,9.47,1438000.0,8.7824,8.8383,8.773,8.829,1438000.0
2011-11-29 14:25:00,9.47,9.48,9.43,9.47,724400.0,8.829,8.8383,8.7917,8.829,724400.0
2011-11-29 14:30:00,9.46,9.53,9.46,9.51,1236000.0,8.8197,8.8849,8.8197,8.8663,1236000.0
2011-11-29 14:35:00,9.52,9.54,9.49,9.51,1185600.0,8.8756,8.8942,8.8476,8.8663,1185600.0
2011-11-29 14:40:00,9.51,9.55,9.49,9.54,687200.0,8.8663,8.9036,8.8476,8.8942,687200.0
2011-11-29 14:45:00,9.54,9.56,9.49,9.49,769600.0,8.8942,8.9129,8.8476,8.8476,769600.0
2011-11-29 14:50:00,9.49,9.51,9.46,9.5,707200.0,8.8476,8.8663,8.8197,8.8569,707200.0
2011-11-29 14:55:00,9.5,9.54,9.48,9.5,561600.0,8.8569,8.8942,8.8383,8.8569,561600.0
2011-11-29 15:00:00,9.5,9.52,9.49,9.51,562000.0,8.8569,8.8756,8.8476,8.8663,562000.0
2011-11-29 15:05:00,9.51,9.51,9.45,9.47,773600.0,8.8663,8.8663,8.8103,8.829,773600.0
2011-11-29 15:10:00,9.46,9.62,9.46,9.59,2233600.0,8.8197,8.9688,8.8197,8.9409,2233600.0
2011-11-29 15:15:00,9.59,9.66,9.59,9.64,2831600.0,8.9409,9.0061,8.9409,8.9875,2831600.0
2011-11-29 15:20:00,9.64,9.65,9.61,9.62,847200.0,8.9875,8.9968,8.9595,8.9688,847200.0
2011-11-29 15:25:00,9.62,9.64,9.58,9.59,614400.0,8.9688,8.9875,8.9315,8.9409,614400.0
2011-11-29 15:30:00,9.59,9.66,9.59,9.63,1138800.0,8.9409,9.0061,8.9409,8.9781,1138800.0
2011-11-29 15:35:00,9.64,9.67,9.55,9.56,2327200.0,8.9875,9.0154,8.9036,8.9129,2327200.0
2011-11-29 15:40:00,9.56,9.59,9.53,9.54,1850400.0,8.9129,8.9409,8.8849,8.8942,1850400.0
2011-11-29 15:45:00,9.54,9.59,9.53,9.56,1453600.0,8.8942,8.9409,8.8849,8.9129,1453600.0
2011-11-29 15:50:00,9.56,9.56,9.47,9.54,2068800.0,8.9129,8.9129,8.829,8.8942,2068800.0
2011-11-29 15:55:00,9.53,9.56,9.51,9.53,2349600.0,8.8849,8.9129,8.8663,8.8849,2349600.0
2011-11-30 09:30:00,10.74,10.75,10.57,10.58,5686800.0,10.013,10.0223,9.8545,9.8638,5686800.0
2011-11-30 09:35:00,10.58,10.63,10.56,10.6,3065600.0,9.8638,9.9105,9.8452,9.8825,3065600.0
2011-11-30 09:40:00,10.6,10.73,10.6,10.7,3499200.0,9.8825,10.0037,9.8825,9.9757,3499200.0
2011-11-30 09:45:00,10.7,10.72,10.65,10.69,3603600.0,9.9757,9.9944,9.9291,9.9664,3603600.0
2011-11-30 09:50:00,10.69,10.72,10.67,10.71,2616000.0,9.9664,9.9944,9.9477,9.985,2616000.0
2011-11-30 09:55:00,10.7,10.72,10.65,10.68,2675600.0,9.9757,9.9944,9.9291,9.9571,2675600.0
2011-11-30 10:00:00,10.68,10.74,10.67,10.7,2562800.0,9.9571,10.013,9.9477,9.9757,2562800.0
2011-11-30 10:05:00,10.7,10.71,10.65,10.67,1978000.0,9.9757,9.985,9.9291,9.9477,1978000.0
2011-11-30 10:10:00,10.67,10.7,10.65,10.66,1632400.0,9.9477,9.9757,9.9291,9.9384,1632400.0
2011-11-30 10:15:00,10.66,10.7,10.65,10.7,1318400.0,9.9384,9.9757,9.9291,9.9757,1318400.0
2011-11-30 10:20:00,10.7,10.72,10.67,10.7,1154800.0,9.9757,9.9944,9.9477,9.9757,1154800.0
2011-11-30 10:25:00,10.7,10.72,10.68,10.69,1216400.0,9.9757,9.9944,9.9571,9.9664,1216400.0
2011-11-30 10:30:00,10.69,10.74,10.68,10.74,1836000.0,9.9664,10.013,9.9571,10.013,1836000.0
2011-11-30 10:35:00,10.74,10.8,10.74,10.8,2980400.0,10.013,10.0689,10.013,10.0689,2980400.0
2011-11-30 10:40:00,10.8,10.81,10.77,10.79,1771200.0,10.0689,10.0783,10.041,10.0596,1771200.0
2011-11-30 10:45:00,10.78,10.81,10.76,10.78,1126000.0,10.0503,10.0783,10.0317,10.0503,1126000.0
2011-11-30 10:50:00,10.78,10.8,10.76,10.79,1387600.0,10.0503,10.0689,10.0317,10.0596,1387600.0
2011-11-30 10:55:00,10.79,10.81,10.78,10.81,1715600.0,10.0596,10.0783,10.0503,10.0783,1715600.0
2011-11-30 11:00:00,10.81,10.81,10.76,10.77,1491600.0,10.0783,10.0783,10.0317,10.041,1491600.0
2011-11-30 11:05:00,10.77,10.81,10.77,10.8,952400.0,10.041,10.0783,10.041,10.0689,952400.0
2011-11-30 11:10:00,10.8,10.82,10.78,10.8,945600.0,10.0689,10.0876,10.0503,10.0689,945600.0
2011-11-30 11:15:00,10.8,10.84,10.78,10.83,968000.0,10.0689,10.1062,10.0503,10.0969,968000.0
2011-11-30 11:20:00,10.83,10.84,10.81,10.83,430400.0,10.0969,10.1062,10.0783,10.0969,430400.0
2011-11-30 11:25:00,10.83,10.83,10.8,10.82,960400.0,10.0969,10.0969,10.0689,10.0876,960400.0
2011-11-30 11:30:00,10.81,10.84,10.81,10.83,742400.0,10.0783,10.1062,10.0783,10.0969,742400.0
2011-11-30 11:35:00,10.83,10.86,10.82,10.85,998800.0,10.0969,10.1249,10.0876,10.1156,998800.0
2011-11-30 11:40:00,10.85,10.86,10.82,10.83,585200.0,10.1156,10.1249,10.0876,10.0969,585200.0
2011-11-30 11:45:00,10.84,10.86,10.83,10.85,1077600.0,10.1062,10.1249,10.0969,10.1156,1077600.0
2011-11-30 11:50:00,10.85,10.86,10.8,10.8,1385600.0,10.1156,10.1249,10.0689,10.0689,1385600.0
2011-11-30 11:55:00,10.81,10.81,10.77,10.8,986400.0,10.0783,10.0783,10.041,10.0689,986400.0
2011-11-30 12:00:00,10.8,10.81,10.78,10.79,780000.0,10.0689,10.0783,10.0503,10.0596,780000.0
2011-11-30 12:05:00,10.8,10.8,10.78,10.79,588400.0,10.0689,10.0689,10.0503,10.0596,588400.0
2011-11-30 12:10:00,10.78,10.8,10.78,10.79,505200.0,10.0503,10.0689,10.0503,10.0596,505200.0
2011-11-30 12:15:00,10.79,10.81,10.78,10.8,536000.0,10.0596,10.0783,10.0503,10.0689,536000.0
2011-11-30 12:20:00,10.8,10.83,10.78,10.82,1259600.0,10.0689,10.0969,10.0503,10.0876,1259600.0
2011-11-30 12:25:00,10.82,10.83,10.81,10.83,435200.0,10.0876,10.0969,10.0783,10.0969,435200.0
2011-11-30 12:30:00,10.82,10.87,10.82,10.86,1104000.0,10.0876,10.1342,10.0876,10.1249,1104000.0
2011-11-30 12:35:00,10.85,10.86,10.82,10.82,995600.0,10.1156,10.1249,10.0876,10.0876,995600.0
2011-11-30 12:40:00,10.82,10.83,10.79,10.8,445200.0,10.0876,10.0969,10.0596,10.0689,445200.0
2011-11-30 12:45:00,10.81,10.82,10.8,10.81,252000.0,10.0783,10.0876,10.0689,10.0783,252000.0
2011-11-30 12:50:00,10.81,10.84,10.81,10.84,385200.0,10.0783,10.1062,10.0783,10.1062,385200.0
2011-11-30 12:55:00,10.84,10.85,10.82,10.84,367600.0,10.1062,10.1156,10.0876,10.1062,367600.0
2011-11-30 13:00:00,10.84,10.86,10.83,10.85,496400.0,10.1062,10.1249,10.0969,10.1156,496400.0
2011-11-30 13:05:00,10.85,10.86,10.84,10.84,388400.0,10.1156,10.1249,10.1062,10.1062,388400.0
2011-11-30 13:10:00,10.85,10.85,10.83,10.84,555600.0,10.1156,10.1156,10.0969,10.1062,555600.0
2011-11-30 13:15:00,10.84,10.84,10.81,10.81,492000.0,10.1062,10.1062,10.0783,10.0783,492000.0
2011-11-30 13:20:00,10.82,10.83,10.81,10.82,228400.0,10.0876,10.0969,10.0783,10.0876,228400.0
2011-11-30 13:25:00,10.81,10.82,10.79,10.8,480400.0,10.0783,10.0876,10.0596,10.0689,480400.0
2011-11-30 13:30:00,10.8,10.84,10.79,10.83,366800.0,10.0689,10.1062,10.0596,10.0969,366800.0
2011-11-30 13:35:00,10.83,10.84,10.81,10.81,921600.0,10.0969,10.1062,10.0783,10.0783,921600.0
2011-11-30 13:40:00,10.81,10.82,10.8,10.81,315200.0,10.0783,10.0876,10.0689,10.0783,315200.0
2011-11-30 13:45:00,10.81,10.84,10.81,10.82,341200.0,10.0783,10.1062,10.0783,10.0876,341200.0
2011-11-30 13:50:00,10.81,10.82,10.77,10.78,938800.0,10.0783,10.0876,10.041,10.0503,938800.0
2011-11-30 13:55:00,10.78,10.81,10.77,10.8,445600.0,10.0503,10.0783,10.041,10.0689,445600.0
2011-11-30 14:00:00,10.81,10.83,10.79,10.82,690000.0,10.0783,10.0969,10.0596,10.0876,690000.0
2011-11-30 14:05:00,10.82,10.83,10.78,10.79,690800.0,10.0876,10.0969,10.0503,10.0596,690800.0
2011-11-30 14:10:00,10.8,10.82,10.78,10.81,476800.0,10.0689,10.0876,10.0503,10.0783,476800.0
2011-11-30 14:15:00,10.81,10.82,10.8,10.81,231200.0,10.0783,10.0876,10.0689,10.0783,231200.0
2011-11-30 14:20:00,10.81,10.83,10.79,10.82,464000.0,10.0783,10.0969,10.0596,10.0876,464000.0
2011-11-30 14:25:00,10.82,10.84,10.82,10.83,682000.0,10.0876,10.1062,10.0876,10.0969,682000.0
2011-11-30 14:30:00,10.83,10.88,10.83,10.88,1030000.0,10.0969,10.1435,10.0969,10.1435,1030000.0
2011-11-30 14:35:00,10.87,10.93,10.87,10.91,1459200.0,10.1342,10.1901,10.1342,10.1715,1459200.0
2011-11-30 14:40:00,10.91,10.94,10.9,10.93,1390000.0,10.1715,10.1995,10.1622,10.1901,1390000.0
2011-11-30 14:45:00,10.93,10.94,10.83,10.85,942400.0,10.1901,10.1995,10.0969,10.1156,942400.0
2011-11-30 14:50:00,10.84,10.89,10.84,10.88,561600.0,10.1062,10.1529,10.1062,10.1435,561600.0
2011-11-30 14:55:00,10.88,10.93,10.87,10.92,650000.0,10.1435,10.1901,10.1342,10.1808,650000.0
2011-11-30 15:00:00,10.92,10.93,10.89,10.9,909200.0,10.1808,10.1901,10.1529,10.1622,909200.0
2011-11-30 15:05:00,10.9,10.94,10.88,10.94,674000.0,10.1622,10.1995,10.1435,10.1995,674000.0
2011-11-30 15:10:00,10.94,10.99,10.93,10.97,1476400.0,10.1995,10.2461,10.1901,10.2274,1476400.0
2011-11-30 15:15:00,10.97,10.97,10.95,10.96,626400.0,10.2274,10.2274,10.2088,10.2181,626400.0
2011-11-30 15:20:00,10.96,10.99,10.92,10.92,1034400.0,10.2181,10.2461,10.1808,10.1808,1034400.0
2011-11-30 15:25:00,10.92,10.99,10.9,10.99,1026800.0,10.1808,10.2461,10.1622,10.2461,1026800.0
2011-11-30 15:30:00,10.99,11.01,10.96,10.99,1354000.0,10.2461,10.2647,10.2181,10.2461,1354000.0
2011-11-30 15:35:00,10.99,10.99,10.95,10.96,1160800.0,10.2461,10.2461,10.2088,10.2181,1160800.0
2011-11-30 15:40:00,10.96,11.06,10.96,11.05,2378800.0,10.2181,10.3113,10.2181,10.302,2378800.0
2011-11-30 15:45:00,11.05,11.06,11.01,11.06,1928800.0,10.302,10.3113,10.2647,10.3113,1928800.0
2011-11-30 15:50:00,11.06,11.17,11.06,11.17,3907600.0,10.3113,10.4139,10.3113,10.4139,3907600.0
2011-11-30 15:55:00,11.17,11.25,11.12,11.23,5425600.0,10.4139,10.4885,10.3673,10.4698,5425600.0
2011-12-01 09:30:00,11.1,11.12,10.96,11.06,3111600.0,10.3486,10.3673,10.2181,10.3113,3111600.0
2011-12-01 09:35:00,11.07,11.07,10.94,10.95,2900400.0,10.3207,10.3207,10.1995,10.2088,2900400.0
2011-12-01 09:40:00,10.95,11.06,10.94,11.06,1698400.0,10.2088,10.3113,10.1995,10.3113,1698400.0
2011-12-01 09:45:00,11.06,11.16,11.02,11.13,1762000.0,10.3113,10.4046,10.2741,10.3766,1762000.0
2011-12-01 09:50:00,11.14,11.26,11.13,11.26,3166000.0,10.3859,10.4978,10.3766,10.4978,3166000.0
2011-12-01 09:55:00,11.25,11.38,11.23,11.3,2842800.0,10.4885,10.6097,10.4698,10.5351,2842800.0
2011-12-01 10:00:00,11.3,11.4,11.23,11.38,4113200.0,10.5351,10.6283,10.4698,10.6097,4113200.0
2011-12-01 10:05:00,11.38,11.41,11.35,11.37,2027200.0,10.6097,10.6377,10.5817,10.6004,2027200.0
2011-12-01 10:10:00,11.38,11.38,11.3,11.31,1152400.0,10.6097,10.6097,10.5351,10.5444,1152400.0
2011-12-01 10:15:00,11.31,11.32,11.24,11.24,1312800.0,10.5444,10.5537,10.4792,10.4792,1312800.0
2011-12-01 10:20:00,11.24,11.27,11.22,11.24,952000.0,10.4792,10.5071,10.4605,10.4792,952000.0
2011-12-01 10:25:00,11.24,11.26,11.21,11.22,1009200.0,10.4792,10.4978,10.4512,10.4605,1009200.0
2011-12-01 10:30:00,11.22,11.22,11.09,11.13,1606800.0,10.4605,10.4605,10.3393,10.3766,1606800.0
2011-12-01 10:35:00,11.13,11.13,11.02,11.04,2058800.0,10.3766,10.3766,10.2741,10.2927,2058800.0
2011-12-01 10:40:00,11.04,11.04,10.98,11.02,1336400.0,10.2927,10.2927,10.2368,10.2741,1336400.0
2011-12-01 10:45:00,11.02,11.06,11.01,11.05,1980000.0,10.2741,10.3113,10.2647,10.302,1980000.0
2011-12-01 10:50:00,11.05,11.09,11.04,11.04,1467600.0,10.302,10.3393,10.2927,10.2927,1467600.0
2011-12-01 10:55:00,11.04,11.06,11.0,11.02,904400.0,10.2927,10.3113,10.2554,10.2741,904400.0
2011-12-01 11:00:00,11.02,11.06,11.01,11.06,680000.0,10.2741,10.3113,10.2647,10.3113,680000.0
2011-12-01 11:05:00,11.06,11.11,11.06,11.07,1088000.0,10.3113,10.358,10.3113,10.3207,1088000.0
2011-12-01 11:10:00,11.07,11.07,10.96,10.97,1290400.0,10.3207,10.3207,10.2181,10.2274,1290400.0
2011-12-01 11:15:00,10.97,11.0,10.94,10.96,1106800.0,10.2274,10.2554,10.1995,10.2181,1106800.0
2011-12-01 11:20:00,10.97,11.0,10.95,10.99,883200.0,10.2274,10.2554,10.2088,10.2461,883200.0
2011-12-01 11:25:00,10.99,11.02,10.97,10.97,1330800.0,10.2461,10.2741,10.2274,10.2274,1330800.0
2011-12-01 11:30:00,10.98,11.01,10.91,11.01,1402400.0,10.2368,10.2647,10.1715,10.2647,1402400.0
2011-12-01 11:35:00,11.01,11.06,10.96,11.05,1404800.0,10.2647,10.3113,10.2181,10.302,1404800.0
2011-12-01 11:40:00,11.05,11.09,11.05,11.06,1363200.0,10.302,10.3393,10.302,10.3113,1363200.0
2011-12-01 11:45:00,11.06,11.09,11.04,11.06,797600.0,10.3113,10.3393,10.2927,10.3113,797600.0
2011-12-01 11:50:00,11.06,11.13,11.06,11.11,1462000.0,10.3113,10.3766,10.3113,10.358,1462000.0
2011-12-01 11:55:00,11.11,11.13,11.09,11.11,878400.0,10.358,10.3766,10.3393,10.358,878400.0
2011-12-01 12:00:00,11.11,11.12,11.07,11.09,605600.0,10.358,10.3673,10.3207,10.3393,605600.0
2011-12-01 12:05:00,11.09,11.13,11.09,11.1,892800.0,10.3393,10.3766,10.3393,10.3486,892800.0
2011-12-01 12:10:00,11.1,11.11,11.06,11.08,564000.0,10.3486,10.358,10.3113,10.33,564000.0
2011-12-01 12:15:00,11.09,11.1,11.07,11.1,577200.0,10.3393,10.3486,10.3207,10.3486,577200.0
2011-12-01 12:20:00,11.1,11.16,11.08,11.16,1124400.0,10.3486,10.4046,10.33,10.4046,1124400.0
2011-12-01 12:25:00,11.16,11.16,11.14,11.16,650400.0,10.4046,10.4046,10.3859,10.4046,650400.0
2011-12-01 12:30:00,11.16,11.19,11.15,11.18,712400.0,10.4046,10.4325,10.3953,10.4232,712400.0
2011-12-01 12:35:00,11.18,11.18,11.13,11.14,1165200.0,10.4232,10.4232,10.3766,10.3859,1165200.0
2011-12-01 12:40:00,11.14,11.15,11.1,11.11,664800.0,10.3859,10.3953,10.3486,10.358,664800.0
2011-12-01 12:45:00,11.11,11.11,11.07,11.11,590400.0,10.358,10.358,10.3207,10.358,590400.0
2011-12-01 12:50:00,11.11,11.15,11.09,11.13,413200.0,10.358,10.3953,10.3393,10.3766,413200.0
2011-12-01 12:55:00,11.13,11.13,11.0,11.01,1060000.0,10.3766,10.3766,10.2554,10.2647,1060000.0
2011-12-01 13:00:00,11.01,11.06,11.01,11.04,684400.0,10.2647,10.3113,10.2647,10.2927,684400.0
2011-12-01 13:05:00,11.05,11.05,11.02,11.02,418400.0,10.302,10.302,10.2741,10.2741,418400.0
2011-12-01 13:10:00,11.02,11.09,11.02,11.08,533600.0,10.2741,10.3393,10.2741,10.33,533600.0
2011-12-01 13:15:00,11.08,11.11,11.06,11.1,638800.0,10.33,10.358,10.3113,10.3486,638800.0
2011-12-01 13:20:00,11.1,11.13,11.09,11.1,730000.0,10.3486,10.3766,10.3393,10.3486,730000.0
2011-12-01 13:25:00,11.1,11.12,11.09,11.11,461600.0,10.3486,10.3673,10.3393,10.358,461600.0
2011-12-01 13:30:00,11.11,11.15,11.1,11.12,633200.0,10.358,10.3953,10.3486,10.3673,633200.0
2011-12-01 13:35:00,11.12,11.13,11.1,11.11,288800.0,10.3673,10.3766,10.3486,10.358,288800.0
2011-12-01 13:40:00,11.11,11.22,11.11,11.2,1904800.0,10.358,10.4605,10.358,10.4419,1904800.0
2011-12-01 13:45:00,11.2,11.24,11.19,11.22,1060000.0,10.4419,10.4792,10.4325,10.4605,1060000.0
2011-12-01 13:50:00,11.23,11.24,11.2,11.2,576800.0,10.4698,10.4792,10.4419,10.4419,576800.0
2011-12-01 13:55:00,11.2,11.27,11.2,11.27,797200.0,10.4419,10.5071,10.4419,10.5071,797200.0
2011-12-01 14:00:00,11.27,11.28,11.23,11.24,932400.0,10.5071,10.5165,10.4698,10.4792,932400.0
2011-12-01 14:05:00,11.24,11.27,11.21,11.24,1301200.0,10.4792,10.5071,10.4512,10.4792,1301200.0
2011-12-01 14:10:00,11.25,11.26,11.21,11.21,862800.0,10.4885,10.4978,10.4512,10.4512,862800.0
2011-12-01 14:15:00,11.22,11.22,11.15,11.17,1355200.0,10.4605,10.4605,10.3953,10.4139,1355200.0
2011-12-01 14:20:00,11.16,11.21,11.16,11.18,852000.0,10.4046,10.4512,10.4046,10.4232,852000.0
2011-12-01 14:25:00,11.18,11.24,11.18,11.22,740800.0,10.4232,10.4792,10.4232,10.4605,740800.0
2011-12-01 14:30:00,11.22,11.23,11.18,11.19,365200.0,10.4605,10.4698,10.4232,10.4325,365200.0
2011-12-01 14:35:00,11.19,11.23,11.19,11.22,284000.0,10.4325,10.4698,10.4325,10.4605,284000.0
2011-12-01 14:40:00,11.22,11.23,11.17,11.18,499200.0,10.4605,10.4698,10.4139,10.4232,499200.0
2011-12-01 14:45:00,11.19,11.27,11.18,11.26,1656800.0,10.4325,10.5071,10.4232,10.4978,1656800.0
2011-12-01 14:50:00,11.26,11.27,11.24,11.26,839200.0,10.4978,10.5071,10.4792,10.4978,839200.0
2011-12-01 14:55:00,11.26,11.28,11.21,11.23,708000.0,10.4978,10.5165,10.4512,10.4698,708000.0
2011-12-01 15:00:00,11.23,11.26,11.22,11.25,549600.0,10.4698,10.4978,10.4605,10.4885,549600.0
2011-12-01 15:05:00,11.24,11.27,11.13,11.16,1150400.0,10.4792,10.5071,10.3766,10.4046,1150400.0
2011-12-01 15:10:00,11.16,11.23,11.16,11.21,717200.0,10.4046,10.4698,10.4046,10.4512,717200.0
2011-12-01 15:15:00,11.21,11.22,11.18,11.18,497600.0,10.4512,10.4605,10.4232,10.4232,497600.0
2011-12-01 15:20:00,11.18,11.22,11.16,11.18,781600.0,10.4232,10.4605,10.4046,10.4232,781600.0
2011-12-01 15:25:00,11.19,11.24,11.19,11.24,1139200.0,10.4325,10.4792,10.4325,10.4792,1139200.0
2011-12-01 15:30:00,11.24,11.24,11.16,11.16,627200.0,10.4792,10.4792,10.4046,10.4046,627200.0
2011-12-01 15:35:00,11.16,11.19,11.13,11.14,985600.0,10.4046,10.4325,10.3766,10.3859,985600.0
2011-12-01 15:40:00,11.14,11.15,11.1,11.12,1086800.0,10.3859,10.3953,10.3486,10.3673,1086800.0
2011-12-01 15:45:00,11.12,11.12,11.06,11.09,1721600.0,10.3673,10.3673,10.3113,10.3393,1721600.0
2011-12-01 15:50:00,11.09,11.09,11.0,11.01,2330400.0,10.3393,10.3393,10.2554,10.2647,2330400.0
2011-12-01 15:55:00,11.01,11.01,10.94,10.97,3735200.0,10.2647,10.2647,10.1995,10.2274,3735200.0
2011-12-02 09:30:00,11.37,11.46,11.32,11.42,3719600.0,10.6004,10.6843,10.5537,10.647,3719600.0
2011-12-02 09:35:00,11.42,11.45,11.37,11.38,2201200.0,10.647,10.6749,10.6004,10.6097,2201200.0
2011-12-02 09:40:00,11.38,11.4,11.31,11.33,1645200.0,10.6097,10.6283,10.5444,10.5631,1645200.0
2011-12-02 09:45:00,11.33,11.41,11.27,11.33,2426800.0,10.5631,10.6377,10.5071,10.5631,2426800.0
2011-12-02 09:50:00,11.33,11.38,11.28,11.38,1801600.0,10.5631,10.6097,10.5165,10.6097,1801600.0
2011-12-02 09:55:00,11.38,11.41,11.34,11.41,1660000.0,10.6097,10.6377,10.5724,10.6377,1660000.0
2011-12-02 10:00:00,11.4,11.51,11.39,11.47,3871600.0,10.6283,10.7309,10.619,10.6936,3871600.0
2011-12-02 10:05:00,11.47,11.5,11.45,11.47,2881600.0,10.6936,10.7216,10.6749,10.6936,2881600.0
2011-12-02 10:10:00,11.46,11.56,11.46,11.55,2301200.0,10.6843,10.7775,10.6843,10.7682,2301200.0
2011-12-02 10:15:00,11.55,11.58,11.53,11.58,1956400.0,10.7682,10.7961,10.7495,10.7961,1956400.0
2011-12-02 10:20:00,11.58,11.62,11.56,11.57,1780000.0,10.7961,10.8334,10.7775,10.7868,1780000.0
2011-12-02 10:25:00,11.57,11.6,11.53,11.56,1204000.0,10.7868,10.8148,10.7495,10.7775,1204000.0
2011-12-02 10:30:00,11.56,11.61,11.53,11.55,1739600.0,10.7775,10.8241,10.7495,10.7682,1739600.0
2011-12-02 10:35:00,11.55,11.56,11.51,11.54,1027200.0,10.7682,10.7775,10.7309,10.7589,1027200.0
2011-12-02 10:40:00,11.54,11.54,11.47,11.49,1304800.0,10.7589,10.7589,10.6936,10.7122,1304800.0
2011-12-02 10:45:00,11.49,11.5,11.45,11.5,1154400.0,10.7122,10.7216,10.6749,10.7216,1154400.0
2011-12-02 10:50:00,11.51,11.55,11.48,11.55,970000.0,10.7309,10.7682,10.7029,10.7682,970000.0
2011-12-02 10:55:00,11.55,11.57,11.52,11.53,1364000.0,10.7682,10.7868,10.7402,10.7495,1364000.0
2011-12-02 11:00:00,11.52,11.55,11.43,11.43,1524000.0,10.7402,10.7682,10.6563,10.6563,1524000.0
2011-12-02 11:05:00,11.43,11.44,11.38,11.41,1749600.0,10.6563,10.6656,10.6097,10.6377,1749600.0
2011-12-02 11:10:00,11.4,11.4,11.33,11.34,2544400.0,10.6283,10.6283,10.5631,10.5724,2544400.0
2011-12-02 11:15:00,11.34,11.41,11.33,11.4,1928800.0,10.5724,10.6377,10.5631,10.6283,1928800.0
2011-12-02 11:20:00,11.4,11.42,11.37,11.37,924000.0,10.6283,10.647,10.6004,10.6004,924000.0
2011-12-02 11:25:00,11.37,11.43,11.34,11.42,924800.0,10.6004,10.6563,10.5724,10.647,924800.0
2011-12-02 11:30:00,11.43,11.46,11.34,11.36,2233600.0,10.6563,10.6843,10.5724,10.591,2233600.0
2011-12-02 11:35:00,11.36,11.38,11.3,11.33,1420000.0,10.591,10.6097,10.5351,10.5631,1420000.0
2011-12-02 11:40:00,11.33,11.36,11.24,11.24,1976400.0,10.5631,10.591,10.4792,10.4792,1976400.0
2011-12-02 11:45:00,11.24,11.29,11.16,11.16,1931600.0,10.4792,10.5258,10.4046,10.4046,1931600.0
2011-12-02 11:50:00,11.16,11.27,11.15,11.26,1718800.0,10.4046,10.5071,10.3953,10.4978,1718800.0
2011-12-02 11:55:00,11.26,11.29,11.24,11.26,1076400.0,10.4978,10.5258,10.4792,10.4978,1076400.0
2011-12-02 12:00:00,11.26,11.27,11.18,11.22,1137600.0,10.4978,10.5071,10.4232,10.4605,1137600.0
2011-12-02 12:05:00,11.22,11.31,11.22,11.28,1490000.0,10.4605,10.5444,10.4605,10.5165,1490000.0
2011-12-02 12:10:00,11.28,11.33,11.26,11.27,1064400.0,10.5165,10.5631,10.4978,10.5071,1064400.0
2011-12-02 12:15:00,11.28,11.33,11.24,11.33,962000.0,10.5165,10.5631,10.4792,10.5631,962000.0
2011-12-02 12:20:00,11.33,11.36,11.31,11.34,1159600.0,10.5631,10.591,10.5444,10.5724,1159600.0
2011-12-02 12:25:00,11.34,11.36,11.29,11.29,1032800.0,10.5724,10.591,10.5258,10.5258,1032800.0
2011-12-02 12:30:00,11.3,11.32,11.27,11.32,887600.0,10.5351,10.5537,10.5071,10.5537,887600.0
2011-12-02 12:35:00,11.32,11.33,11.27,11.31,508800.0,10.5537,10.5631,10.5071,10.5444,508800.0
2011-12-02 12:40:00,11.31,11.33,11.27,11.28,611200.0,10.5444,10.5631,10.5071,10.5165,611200.0
2011-12-02 12:45:00,11.28,11.38,11.24,11.35,1076000.0,10.5165,10.6097,10.4792,10.5817,1076000.0
2011-12-02 12:50:00,11.35,11.37,11.33,11.36,462000.0,10.5817,10.6004,10.5631,10.591,462000.0
2011-12-02 12:55:00,11.36,11.36,11.31,11.32,582400.0,10.591,10.591,10.5444,10.5537,582400.0
2011-12-02 13:00:00,11.31,11.34,11.29,11.3,343200.0,10.5444,10.5724,10.5258,10.5351,343200.0
2011-12-02 13:05:00,11.31,11.35,11.26,11.28,639200.0,10.5444,10.5817,10.4978,10.5165,639200.0
2011-12-02 13:10:00,11.28,11.29,11.21,11.21,714000.0,10.5165,10.5258,10.4512,10.4512,714000.0
2011-12-02 13:15:00,11.2,11.29,11.02,11.27,1179200.0,10.4419,10.5258,10.2741,10.5071,1179200.0
2011-12-02 13:20:00,11.27,11.32,11.26,11.28,1001200.0,10.5071,10.5537,10.4978,10.5165,1001200.0
2011-12-02 13:25:00,11.29,11.3,11.25,11.26,414800.0,10.5258,10.5351,10.4885,10.4978,414800.0
2011-12-02 13:30:00,11.26,11.26,11.21,11.24,430000.0,10.4978,10.4978,10.4512,10.4792,430000.0
2011-12-02 13:35:00,11.24,11.26,11.2,11.2,532800.0,10.4792,10.4978,10.4419,10.4419,532800.0
2011-12-02 13:40:00,11.2,11.24,11.19,11.2,428800.0,10.4419,10.4792,10.4325,10.4419,428800.0
2011-12-02 13:45:00,11.21,11.29,11.21,11.24,783200.0,10.4512,10.5258,10.4512,10.4792,783200.0
2011-12-02 13:50:00,11.24,11.26,11.19,11.2,786000.0,10.4792,10.4978,10.4325,10.4419,786000.0
2011-12-02 13:55:00,11.2,11.24,11.2,11.24,349200.0,10.4419,10.4792,10.4419,10.4792,349200.0
2011-12-02 14:00:00,11.24,11.27,11.16,11.16,694000.0,10.4792,10.5071,10.4046,10.4046,694000.0
2011-12-02 14:05:00,11.18,11.18,11.1,11.17,2380400.0,10.4232,10.4232,10.3486,10.4139,2380400.0
2011-12-02 14:10:00,11.17,11.19,11.15,11.17,670400.0,10.4139,10.4325,10.3953,10.4139,670400.0
2011-12-02 14:15:00,11.17,11.19,11.15,11.18,734000.0,10.4139,10.4325,10.3953,10.4232,734000.0
2011-12-02 14:20:00,11.18,11.26,11.18,11.26,1042400.0,10.4232,10.4978,10.4232,10.4978,1042400.0
2011-12-02 14:25:00,11.26,11.28,11.23,11.23,1214000.0,10.4978,10.5165,10.4698,10.4698,1214000.0
2011-12-02 14:30:00,11.23,11.23,11.16,11.2,780400.0,10.4698,10.4698,10.4046,10.4419,780400.0
2011-12-02 14:35:00,11.2,11.2,11.15,11.18,945600.0,10.4419,10.4419,10.3953,10.4232,945600.0
2011-12-02 14:40:00,11.18,11.22,11.02,11.21,632000.0,10.4232,10.4605,10.2741,10.4512,632000.0
2011-12-02 14:45:00,11.2,11.24,11.2,11.22,685600.0,10.4419,10.4792,10.4419,10.4605,685600.0
2011-12-02 14:50:00,11.23,11.23,11.19,11.2,370400.0,10.4698,10.4698,10.4325,10.4419,370400.0
2011-12-02 14:55:00,11.2,11.22,11.14,11.17,696400.0,10.4419,10.4605,10.3859,10.4139,696400.0
2011-12-02 15:00:00,11.17,11.24,11.15,11.22,808000.0,10.4139,10.4792,10.3953,10.4605,808000.0
2011-12-02 15:05:00,11.22,11.24,11.16,11.17,588400.0,10.4605,10.4792,10.4046,10.4139,588400.0
2011-12-02 15:10:00,11.17,11.22,11.17,11.2,471200.0,10.4139,10.4605,10.4139,10.4419,471200.0
2011-12-02 15:15:00,11.2,11.23,11.17,11.17,618400.0,10.4419,10.4698,10.4139,10.4139,618400.0
2011-12-02 15:20:00,11.18,11.2,11.15,11.18,625600.0,10.4232,10.4419,10.3953,10.4232,625600.0
2011-12-02 15:25:00,11.18,11.19,11.13,11.16,1060400.0,10.4232,10.4325,10.3766,10.4046,1060400.0
2011-12-02 15:30:00,11.15,11.16,11.11,11.12,1020400.0,10.3953,10.4046,10.358,10.3673,1020400.0
2011-12-02 15:35:00,11.12,11.22,11.12,11.18,1123600.0,10.3673,10.4605,10.3673,10.4232,1123600.0
2011-12-02 15:40:00,11.18,11.21,11.13,11.13,722400.0,10.4232,10.4512,10.3766,10.3766,722400.0
2011-12-02 15:45:00,11.13,11.13,11.07,11.09,1806000.0,10.3766,10.3766,10.3207,10.3393,1806000.0
2011-12-02 15:50:00,11.09,11.13,11.06,11.12,1898000.0,10.3393,10.3766,10.3113,10.3673,1898000.0
2011-12-02 15:55:00,11.12,11.18,11.08,11.11,2577600.0,10.3673,10.4232,10.33,10.358,2577600.0
2011-12-05 09:30:00,11.76,11.79,11.62,11.63,2926800.0,10.964,10.9919,10.8334,10.8428,2926800.0
2011-12-05 09:35:00,11.64,11.68,11.59,11.61,2020800.0,10.8521,10.8894,10.8055,10.8241,2020800.0
2011-12-05 09:40:00,11.61,11.61,11.54,11.56,1555200.0,10.8241,10.8241,10.7589,10.7775,1555200.0
2011-12-05 09:45:00,11.56,11.62,11.55,11.56,1431600.0,10.7775,10.8334,10.7682,10.7775,1431600.0
2011-12-05 09:50:00,11.56,11.64,11.55,11.63,1750000.0,10.7775,10.8521,10.7682,10.8428,1750000.0
2011-12-05 09:55:00,11.63,11.7,11.63,11.65,2169200.0,10.8428,10.908,10.8428,10.8614,2169200.0
2011-12-05 10:00:00,11.66,11.72,11.56,11.65,2158000.0,10.8707,10.9267,10.7775,10.8614,2158000.0
2011-12-05 10:05:00,11.65,11.68,11.61,11.67,948800.0,10.8614,10.8894,10.8241,10.8801,948800.0
2011-12-05 10:10:00,11.68,11.75,11.67,11.72,1689200.0,10.8894,10.9546,10.8801,10.9267,1689200.0
2011-12-05 10:15:00,11.72,11.74,11.66,11.71,1634400.0,10.9267,10.9453,10.8707,10.9173,1634400.0
2011-12-05 10:20:00,11.71,11.75,11.7,11.73,1071200.0,10.9173,10.9546,10.908,10.936,1071200.0
2011-12-05 10:25:00,11.74,11.8,11.71,11.77,1709200.0,10.9453,11.0013,10.9173,10.9733,1709200.0
2011-12-05 10:30:00,11.77,11.82,11.77,11.78,1361600.0,10.9733,11.0199,10.9733,10.9826,1361600.0
2011-12-05 10:35:00,11.78,11.82,11.78,11.79,1026000.0,10.9826,11.0199,10.9826,10.9919,1026000.0
2011-12-05 10:40:00,11.79,11.81,11.76,11.78,1218800.0,10.9919,11.0106,10.964,10.9826,1218800.0
2011-12-05 10:45:00,11.78,11.79,11.76,11.77,655200.0,10.9826,10.9919,10.964,10.9733,655200.0
2011-12-05 10:50:00,11.77,11.79,11.76,11.76,561200.0,10.9733,10.9919,10.964,10.964,561200.0
2011-12-05 10:55:00,11.76,11.77,11.74,11.75,756000.0,10.964,10.9733,10.9453,10.9546,756000.0
2011-12-05 11:00:00,11.75,11.77,11.74,11.76,666000.0,10.9546,10.9733,10.9453,10.964,666000.0
2011-12-05 11:05:00,11.76,11.8,11.74,11.79,928400.0,10.964,11.0013,10.9453,10.9919,928400.0
2011-12-05 11:10:00,11.8,11.8,11.76,11.79,499600.0,11.0013,11.0013,10.964,10.9919,499600.0
2011-12-05 11:15:00,11.79,11.81,11.78,11.8,659200.0,10.9919,11.0106,10.9826,11.0013,659200.0
2011-12-05 11:20:00,11.8,11.8,11.72,11.73,687600.0,11.0013,11.0013,10.9267,10.936,687600.0
2011-12-05 11:25:00,11.72,11.78,11.72,11.78,732400.0,10.9267,10.9826,10.9267,10.9826,732400.0
2011-12-05 11:30:00,11.78,11.79,11.75,11.75,531600.0,10.9826,10.9919,10.9546,10.9546,531600.0
2011-12-05 11:35:00,11.75,11.79,11.74,11.79,573600.0,10.9546,10.9919,10.9453,10.9919,573600.0
2011-12-05 11:40:00,11.79,11.8,11.76,11.79,418000.0,10.9919,11.0013,10.964,10.9919,418000.0
2011-12-05 11:45:00,11.79,11.8,11.78,11.78,440800.0,10.9919,11.0013,10.9826,10.9826,440800.0
2011-12-05 11:50:00,11.78,11.79,11.76,11.78,435200.0,10.9826,10.9919,10.964,10.9826,435200.0
2011-12-05 11:55:00,11.79,11.79,11.76,11.77,322000.0,10.9919,10.9919,10.964,10.9733,322000.0
2011-12-05 12:00:00,11.76,11.78,11.76,11.78,422000.0,10.964,10.9826,10.964,10.9826,422000.0
2011-12-05 12:05:00,11.78,11.87,11.77,11.84,1534400.0,10.9826,11.0665,10.9733,11.0385,1534400.0
2011-12-05 12:10:00,11.84,11.85,11.81,11.82,376800.0,11.0385,11.0479,11.0106,11.0199,376800.0
2011-12-05 12:15:00,11.83,11.85,11.82,11.85,502800.0,11.0292,11.0479,11.0199,11.0479,502800.0
2011-12-05 12:20:00,11.86,11.86,11.83,11.85,381600.0,11.0572,11.0572,11.0292,11.0479,381600.0
2011-12-05 12:25:00,11.85,11.85,11.83,11.84,257600.0,11.0479,11.0479,11.0292,11.0385,257600.0
2011-12-05 12:30:00,11.84,11.87,11.84,11.87,486400.0,11.0385,11.0665,11.0385,11.0665,486400.0
2011-12-05 12:35:00,11.87,11.88,11.86,11.86,792000.0,11.0665,11.0758,11.0572,11.0572,792000.0
2011-12-05 12:40:00,11.86,11.89,11.85,11.89,530800.0,11.0572,11.0852,11.0479,11.0852,530800.0
2011-12-05 12:45:00,11.89,11.92,11.89,11.91,786400.0,11.0852,11.1131,11.0852,11.1038,786400.0
2011-12-05 12:50:00,11.91,11.96,11.89,11.96,820000.0,11.1038,11.1504,11.0852,11.1504,820000.0
2011-12-05 12:55:00,11.96,11.97,11.92,11.92,926800.0,11.1504,11.1597,11.1131,11.1131,926800.0
2011-12-05 13:00:00,11.91,11.94,11.91,11.92,390000.0,11.1038,11.1318,11.1038,11.1131,390000.0
2011-12-05 13:05:00,11.92,11.93,11.9,11.92,355600.0,11.1131,11.1225,11.0945,11.1131,355600.0
2011-12-05 13:10:00,11.93,11.94,11.92,11.93,371600.0,11.1225,11.1318,11.1131,11.1225,371600.0
2011-12-05 13:15:00,11.92,11.93,11.91,11.92,399600.0,11.1131,11.1225,11.1038,11.1131,399600.0
2011-12-05 13:20:00,11.92,11.92,11.87,11.88,821600.0,11.1131,11.1131,11.0665,11.0758,821600.0
2011-12-05 13:25:00,11.88,11.9,11.87,11.9,275200.0,11.0758,11.0945,11.0665,11.0945,275200.0
2011-12-05 13:30:00,11.9,11.91,11.88,11.9,291600.0,11.0945,11.1038,11.0758,11.0945,291600.0
2011-12-05 13:35:00,11.9,11.97,11.89,11.93,876000.0,11.0945,11.1597,11.0852,11.1225,876000.0
2011-12-05 13:40:00,11.93,11.94,11.78,11.82,1454800.0,11.1225,11.1318,10.9826,11.0199,1454800.0
2011-12-05 13:45:00,11.82,11.9,11.71,11.71,2172800.0,11.0199,11.0945,10.9173,10.9173,2172800.0
2011-12-05 13:50:00,11.72,11.78,11.68,11.7,1846800.0,10.9267,10.9826,10.8894,10.908,1846800.0
2011-12-05 13:55:00,11.7,11.77,11.68,11.71,1327200.0,10.908,10.9733,10.8894,10.9173,1327200.0
2011-12-05 14:00:00,11.71,11.71,11.65,11.66,1211600.0,10.9173,10.9173,10.8614,10.8707,1211600.0
2011-12-05 14:05:00,11.65,11.66,11.53,11.57,2934800.0,10.8614,10.8707,10.7495,10.7868,2934800.0
2011-12-05 14:10:00,11.57,11.63,11.57,11.59,1879600.0,10.7868,10.8428,10.7868,10.8055,1879600.0
2011-12-05 14:15:00,11.59,11.63,11.53,11.62,1618800.0,10.8055,10.8428,10.7495,10.8334,1618800.0
2011-12-05 14:20:00,11.62,11.63,11.57,11.59,1002000.0,10.8334,10.8428,10.7868,10.8055,1002000.0
2011-12-05 14:25:00,11.58,11.62,11.54,11.61,979200.0,10.7961,10.8334,10.7589,10.8241,979200.0
2011-12-05 14:30:00,11.61,11.61,11.56,11.56,861200.0,10.8241,10.8241,10.7775,10.7775,861200.0
2011-12-05 14:35:00,11.56,11.6,11.56,11.58,805600.0,10.7775,10.8148,10.7775,10.7961,805600.0
2011-12-05 14:40:00,11.59,11.61,11.55,11.56,667600.0,10.8055,10.8241,10.7682,10.7775,667600.0
2011-12-05 14:45:00,11.57,11.61,11.55,11.6,611200.0,10.7868,10.8241,10.7682,10.8148,611200.0
2011-12-05 14:50:00,11.6,11.65,11.6,11.64,1308000.0,10.8148,10.8614,10.8148,10.8521,1308000.0
2011-12-05 14:55:00,11.64,11.69,11.63,11.67,984400.0,10.8521,10.8987,10.8428,10.8801,984400.0
2011-12-05 15:00:00,11.67,11.69,11.62,11.68,1305200.0,10.8801,10.8987,10.8334,10.8894,1305200.0
2011-12-05 15:05:00,11.68,11.72,11.49,11.55,3762000.0,10.8894,10.9267,10.7122,10.7682,3762000.0
2011-12-05 15:10:00,11.55,11.6,11.52,11.52,1032800.0,10.7682,10.8148,10.7402,10.7402,1032800.0
2011-12-05 15:15:00,11.52,11.52,11.4,11.49,2601600.0,10.7402,10.7402,10.6283,10.7122,2601600.0
2011-12-05 15:20:00,11.48,11.52,11.44,11.49,1336400.0,10.7029,10.7402,10.6656,10.7122,1336400.0
2011-12-05 15:25:00,11.48,11.51,11.44,11.46,1217200.0,10.7029,10.7309,10.6656,10.6843,1217200.0
2011-12-05 15:30:00,11.46,11.52,11.41,11.49,1079600.0,10.6843,10.7402,10.6377,10.7122,1079600.0
2011-12-05 15:35:00,11.49,11.5,11.44,11.45,735600.0,10.7122,10.7216,10.6656,10.6749,735600.0
2011-12-05 15:40:00,11.45,11.51,11.4,11.48,1243200.0,10.6749,10.7309,10.6283,10.7029,1243200.0
2011-12-05 15:45:00,11.49,11.62,11.47,11.59,2350800.0,10.7122,10.8334,10.6936,10.8055,2350800.0
2011-12-05 15:50:00,11.59,11.66,11.55,11.65,1798000.0,10.8055,10.8707,10.7682,10.8614,1798000.0
2011-12-05 15:55:00,11.65,11.68,11.58,11.67,2370800.0,10.8614,10.8894,10.7961,10.8801,2370800.0
2011-12-06 09:30:00,11.71,11.71,11.65,11.67,1100800.0,10.9173,10.9173,10.8614,10.8801,1100800.0
2011-12-06 09:35:00,11.68,11.74,11.66,11.68,1324000.0,10.8894,10.9453,10.8707,10.8894,1324000.0
2011-12-06 09:40:00,11.68,11.68,11.53,11.55,1369200.0,10.8894,10.8894,10.7495,10.7682,1369200.0
2011-12-06 09:45:00,11.55,11.55,11.43,11.43,2560400.0,10.7682,10.7682,10.6563,10.6563,2560400.0
2011-12-06 09:50:00,11.43,11.49,11.41,11.48,1658400.0,10.6563,10.7122,10.6377,10.7029,1658400.0
2011-12-06 09:55:00,11.48,11.57,11.47,11.54,1883200.0,10.7029,10.7868,10.6936,10.7589,1883200.0
2011-12-06 10:00:00,11.54,11.64,11.54,11.59,2045600.0,10.7589,10.8521,10.7589,10.8055,2045600.0
2011-12-06 10:05:00,11.6,11.61,11.55,11.58,1392800.0,10.8148,10.8241,10.7682,10.7961,1392800.0
2011-12-06 10:10:00,11.58,11.6,11.5,11.59,1499600.0,10.7961,10.8148,10.7216,10.8055,1499600.0
2011-12-06 10:15:00,11.59,11.63,11.58,11.61,1008400.0,10.8055,10.8428,10.7961,10.8241,1008400.0
2011-12-06 10:20:00,11.61,11.67,11.54,11.63,1118800.0,10.8241,10.8801,10.7589,10.8428,1118800.0
2011-12-06 10:25:00,11.63,11.67,11.61,11.65,1429600.0,10.8428,10.8801,10.8241,10.8614,1429600.0
2011-12-06 10:30:00,11.66,11.72,11.6,11.61,1739600.0,10.8707,10.9267,10.8148,10.8241,1739600.0
2011-12-06 10:35:00,11.61,11.63,11.57,11.62,817200.0,10.8241,10.8428,10.7868,10.8334,817200.0
2011-12-06 10:40:00,11.61,11.62,11.54,11.55,1102400.0,10.8241,10.8334,10.7589,10.7682,1102400.0
2011-12-06 10:45:00,11.55,11.61,11.52,11.59,1167200.0,10.7682,10.8241,10.7402,10.8055,1167200.0
2011-12-06 10:50:00,11.59,11.6,11.54,11.54,727600.0,10.8055,10.8148,10.7589,10.7589,727600.0
2011-12-06 10:55:00,11.53,11.55,11.5,11.52,758000.0,10.7495,10.7682,10.7216,10.7402,758000.0
2011-12-06 11:00:00,11.52,11.56,11.52,11.54,554800.0,10.7402,10.7775,10.7402,10.7589,554800.0
2011-12-06 11:05:00,11.54,11.56,11.47,11.48,1224000.0,10.7589,10.7775,10.6936,10.7029,1224000.0
2011-12-06 11:10:00,11.48,11.55,11.46,11.55,928000.0,10.7029,10.7682,10.6843,10.7682,928000.0
2011-12-06 11:15:00,11.54,11.54,11.47,11.49,557600.0,10.7589,10.7589,10.6936,10.7122,557600.0
2011-12-06 11:20:00,11.48,11.54,11.48,11.51,1070000.0,10.7029,10.7589,10.7029,10.7309,1070000.0
2011-12-06 11:25:00,11.51,11.53,11.48,11.48,382000.0,10.7309,10.7495,10.7029,10.7029,382000.0
2011-12-06 11:30:00,11.48,11.51,11.44,11.44,931600.0,10.7029,10.7309,10.6656,10.6656,931600.0
2011-12-06 11:35:00,11.44,11.44,11.37,11.42,1734400.0,10.6656,10.6656,10.6004,10.647,1734400.0
2011-12-06 11:40:00,11.41,11.43,11.39,11.4,728800.0,10.6377,10.6563,10.619,10.6283,728800.0
2011-12-06 11:45:00,11.4,11.4,11.37,11.38,602800.0,10.6283,10.6283,10.6004,10.6097,602800.0
2011-12-06 11:50:00,11.38,11.44,11.38,11.44,568400.0,10.6097,10.6656,10.6097,10.6656,568400.0
2011-12-06 11:55:00,11.44,11.54,11.44,11.5,1716800.0,10.6656,10.7589,10.6656,10.7216,1716800.0
2011-12-06 12:00:00,11.5,11.52,11.44,11.45,1088800.0,10.7216,10.7402,10.6656,10.6749,1088800.0
2011-12-06 12:05:00,11.44,11.46,11.4,11.43,856400.0,10.6656,10.6843,10.6283,10.6563,856400.0
2011-12-06 12:10:00,11.43,11.5,11.43,11.47,1358800.0,10.6563,10.7216,10.6563,10.6936,1358800.0
2011-12-06 12:15:00,11.47,11.5,11.46,11.48,449600.0,10.6936,10.7216,10.6843,10.7029,449600.0
2011-12-06 12:20:00,11.48,11.5,11.44,11.46,564400.0,10.7029,10.7216,10.6656,10.6843,564400.0
2011-12-06 12:25:00,11.45,11.49,11.43,11.49,318000.0,10.6749,10.7122,10.6563,10.7122,318000.0
2011-12-06 12:30:00,11.49,11.49,11.46,11.48,166800.0,10.7122,10.7122,10.6843,10.7029,166800.0
2011-12-06 12:35:00,11.48,11.53,11.46,11.51,1334800.0,10.7029,10.7495,10.6843,10.7309,1334800.0
2011-12-06 12:40:00,11.5,11.52,11.48,11.49,648800.0,10.7216,10.7402,10.7029,10.7122,648800.0
2011-12-06 12:45:00,11.5,11.52,11.47,11.49,194400.0,10.7216,10.7402,10.6936,10.7122,194400.0
2011-12-06 12:50:00,11.49,11.51,11.47,11.51,460800.0,10.7122,10.7309,10.6936,10.7309,460800.0
2011-12-06 12:55:00,11.51,11.53,11.5,11.51,239600.0,10.7309,10.7495,10.7216,10.7309,239600.0
2011-12-06 13:00:00,11.52,11.55,11.5,11.54,642000.0,10.7402,10.7682,10.7216,10.7589,642000.0
2011-12-06 13:05:00,11.54,11.54,11.52,11.53,244400.0,10.7589,10.7589,10.7402,10.7495,244400.0
2011-12-06 13:10:00,11.53,11.55,11.49,11.55,693200.0,10.7495,10.7682,10.7122,10.7682,693200.0
2011-12-06 13:15:00,11.55,11.62,11.54,11.62,1444400.0,10.7682,10.8334,10.7589,10.8334,1444400.0
2011-12-06 13:20:00,11.62,11.63,11.59,11.63,1574000.0,10.8334,10.8428,10.8055,10.8428,1574000.0
2011-12-06 13:25:00,11.63,11.69,11.63,11.66,1279200.0,10.8428,10.8987,10.8428,10.8707,1279200.0
2011-12-06 13:30:00,11.67,11.7,11.65,11.68,958800.0,10.8801,10.908,10.8614,10.8894,958800.0
2011-12-06 13:35:00,11.68,11.69,11.65,11.69,389600.0,10.8894,10.8987,10.8614,10.8987,389600.0
2011-12-06 13:40:00,11.69,11.69,11.63,11.63,510800.0,10.8987,10.8987,10.8428,10.8428,510800.0
2011-12-06 13:45:00,11.63,11.66,11.63,11.65,311600.0,10.8428,10.8707,10.8428,10.8614,311600.0
2011-12-06 13:50:00,11.65,11.68,11.64,11.67,338000.0,10.8614,10.8894,10.8521,10.8801,338000.0
2011-12-06 13:55:00,11.68,11.69,11.64,11.65,412400.0,10.8894,10.8987,10.8521,10.8614,412400.0
2011-12-06 14:00:00,11.65,11.65,11.6,11.63,547600.0,10.8614,10.8614,10.8148,10.8428,547600.0
2011-12-06 14:05:00,11.63,11.63,11.61,11.63,205200.0,10.8428,10.8428,10.8241,10.8428,205200.0
2011-12-06 14:10:00,11.63,11.63,11.59,11.62,274800.0,10.8428,10.8428,10.8055,10.8334,274800.0
2011-12-06 14:15:00,11.62,11.68,11.61,11.65,862800.0,10.8334,10.8894,10.8241,10.8614,862800.0
2011-12-06 14:20:00,11.65,11.67,11.59,11.6,686400.0,10.8614,10.8801,10.8055,10.8148,686400.0
2011-12-06 14:25:00,11.6,11.63,11.6,11.62,416400.0,10.8148,10.8428,10.8148,10.8334,416400.0
2011-12-06 14:30:00,11.62,11.67,11.62,11.65,637600.0,10.8334,10.8801,10.8334,10.8614,637600.0
2011-12-06 14:35:00,11.65,11.75,11.61,11.73,1841600.0,10.8614,10.9546,10.8241,10.936,1841600.0
2011-12-06 14:40:00,11.73,11.81,11.73,11.76,2371200.0,10.936,11.0106,10.936,10.964,2371200.0
2011-12-06 14:45:00,11.75,11.79,11.75,11.79,794000.0,10.9546,10.9919,10.9546,10.9919,794000.0
2011-12-06 14:50:00,11.79,11.84,11.77,11.84,1743600.0,10.9919,11.0385,10.9733,11.0385,1743600.0
2011-12-06 14:55:00,11.84,11.86,11.8,11.81,1531600.0,11.0385,11.0572,11.0013,11.0106,1531600.0
2011-12-06 15:00:00,11.82,11.86,11.8,11.83,902000.0,11.0199,11.0572,11.0013,11.0292,902000.0
2011-12-06 15:05:00,11.83,11.84,11.8,11.82,462000.0,11.0292,11.0385,11.0013,11.0199,462000.0
2011-12-06 15:10:00,11.82,11.92,11.82,11.89,1676400.0,11.0199,11.1131,11.0199,11.0852,1676400.0
2011-12-06 15:15:00,11.9,11.93,11.86,11.87,1498000.0,11.0945,11.1225,11.0572,11.0665,1498000.0
2011-12-06 15:20:00,11.87,11.9,11.85,11.85,920800.0,11.0665,11.0945,11.0479,11.0479,920800.0
2011-12-06 15:25:00,11.85,11.88,11.71,11.71,2568800.0,11.0479,11.0758,10.9173,10.9173,2568800.0
2011-12-06 15:30:00,11.71,11.76,11.71,11.75,1855200.0,10.9173,10.964,10.9173,10.9546,1855200.0
2011-12-06 15:35:00,11.75,11.82,11.75,11.78,1663200.0,10.9546,11.0199,10.9546,10.9826,1663200.0
2011-12-06 15:40:00,11.77,11.82,11.74,11.75,1315600.0,10.9733,11.0199,10.9453,10.9546,1315600.0
2011-12-06 15:45:00,11.75,11.79,11.73,11.75,939200.0,10.9546,10.9919,10.936,10.9546,939200.0
2011-12-06 15:50:00,11.75,11.76,11.68,11.69,1506000.0,10.9546,10.964,10.8894,10.8987,1506000.0
2011-12-06 15:55:00,11.69,11.69,11.63,11.68,1866800.0,10.8987,10.8987,10.8428,10.8894,1866800.0
2011-12-07 09:30:00,11.45,11.47,11.25,11.27,3188800.0,10.6749,10.6936,10.4885,10.5071,3188800.0
2011-12-07 09:35:00,11.28,11.3,11.21,11.25,2922400.0,10.5165,10.5351,10.4512,10.4885,2922400.0
2011-12-07 09:40:00,11.24,11.24,11.14,11.2,3532400.0,10.4792,10.4792,10.3859,10.4419,3532400.0
2011-12-07 09:45:00,11.2,11.23,11.15,11.19,2165600.0,10.4419,10.4698,10.3953,10.4325,2165600.0
2011-12-07 09:50:00,11.19,11.24,11.18,11.19,1367600.0,10.4325,10.4792,10.4232,10.4325,1367600.0
2011-12-07 09:55:00,11.19,11.22,11.1,11.19,2912400.0,10.4325,10.4605,10.3486,10.4325,2912400.0
2011-12-07 10:00:00,11.18,11.2,11.11,11.14,1098000.0,10.4232,10.4419,10.358,10.3859,1098000.0
2011-12-07 10:05:00,11.14,11.15,11.04,11.06,2841200.0,10.3859,10.3953,10.2927,10.3113,2841200.0
2011-12-07 10:10:00,11.05,11.14,11.05,11.14,2304800.0,10.302,10.3859,10.302,10.3859,2304800.0
2011-12-07 10:15:00,11.13,11.14,11.07,11.08,1396800.0,10.3766,10.3859,10.3207,10.33,1396800.0
2011-12-07 10:20:00,11.09,11.12,11.02,11.04,1853200.0,10.3393,10.3673,10.2741,10.2927,1853200.0
2011-12-07 10:25:00,11.05,11.05,10.97,11.02,3788800.0,10.302,10.302,10.2274,10.2741,3788800.0
2011-12-07 10:30:00,11.02,11.02,10.94,10.97,2118400.0,10.2741,10.2741,10.1995,10.2274,2118400.0
2011-12-07 10:35:00,10.97,10.99,10.92,10.99,2161200.0,10.2274,10.2461,10.1808,10.2461,2161200.0
2011-12-07 10:40:00,10.99,11.04,10.97,11.01,1279600.0,10.2461,10.2927,10.2274,10.2647,1279600.0
2011-12-07 10:45:00,11.01,11.09,11.01,11.08,1278800.0,10.2647,10.3393,10.2647,10.33,1278800.0
2011-12-07 10:50:00,11.08,11.11,11.08,11.08,1234800.0,10.33,10.358,10.33,10.33,1234800.0
2011-12-07 10:55:00,11.08,11.08,10.99,11.08,1530000.0,10.33,10.33,10.2461,10.33,1530000.0
2011-12-07 11:00:00,11.08,11.11,11.05,11.11,1608400.0,10.33,10.358,10.302,10.358,1608400.0
2011-12-07 11:05:00,11.11,11.16,11.1,11.15,1474000.0,10.358,10.4046,10.3486,10.3953,1474000.0
2011-12-07 11:10:00,11.15,11.15,11.12,11.14,878800.0,10.3953,10.3953,10.3673,10.3859,878800.0
2011-12-07 11:15:00,11.14,11.15,11.1,11.14,907600.0,10.3859,10.3953,10.3486,10.3859,907600.0
2011-12-07 11:20:00,11.14,11.29,11.12,11.26,3329200.0,10.3859,10.5258,10.3673,10.4978,3329200.0
2011-12-07 11:25:00,11.26,11.31,11.25,11.3,1978000.0,10.4978,10.5444,10.4885,10.5351,1978000.0
2011-12-07 11:30:00,11.3,11.39,11.3,11.38,2774800.0,10.5351,10.619,10.5351,10.6097,2774800.0
2011-12-07 11:35:00,11.38,11.43,11.37,11.4,2039200.0,10.6097,10.6563,10.6004,10.6283,2039200.0
2011-12-07 11:40:00,11.4,11.45,11.39,11.43,1500800.0,10.6283,10.6749,10.619,10.6563,1500800.0
2011-12-07 11:45:00,11.43,11.44,11.38,11.39,778000.0,10.6563,10.6656,10.6097,10.619,778000.0
2011-12-07 11:50:00,11.4,11.43,11.38,11.4,711600.0,10.6283,10.6563,10.6097,10.6283,711600.0
2011-12-07 11:55:00,11.4,11.44,11.38,11.44,555200.0,10.6283,10.6656,10.6097,10.6656,555200.0
2011-12-07 12:00:00,11.44,11.51,11.44,11.45,1684800.0,10.6656,10.7309,10.6656,10.6749,1684800.0
2011-12-07 12:05:00,11.46,11.47,11.44,11.45,816800.0,10.6843,10.6936,10.6656,10.6749,816800.0
2011-12-07 12:10:00,11.46,11.48,11.37,11.42,990400.0,10.6843,10.7029,10.6004,10.647,990400.0
2011-12-07 12:15:00,11.42,11.44,11.4,11.42,512400.0,10.647,10.6656,10.6283,10.647,512400.0
2011-12-07 12:20:00,11.41,11.46,11.41,11.46,683600.0,10.6377,10.6843,10.6377,10.6843,683600.0
2011-12-07 12:25:00,11.46,11.59,11.46,11.56,3213200.0,10.6843,10.8055,10.6843,10.7775,3213200.0
2011-12-07 12:30:00,11.56,11.59,11.54,11.56,1178800.0,10.7775,10.8055,10.7589,10.7775,1178800.0
2011-12-07 12:35:00,11.56,11.6,11.54,11.55,669600.0,10.7775,10.8148,10.7589,10.7682,669600.0
2011-12-07 12:40:00,11.55,11.61,11.53,11.6,598400.0,10.7682,10.8241,10.7495,10.8148,598400.0
2011-12-07 12:45:00,11.61,11.64,11.6,11.63,1473600.0,10.8241,10.8521,10.8148,10.8428,1473600.0
2011-12-07 12:50:00,11.63,11.72,11.63,11.65,1481600.0,10.8428,10.9267,10.8428,10.8614,1481600.0
2011-12-07 12:55:00,11.65,11.69,11.63,11.65,764400.0,10.8614,10.8987,10.8428,10.8614,764400.0
2011-12-07 13:00:00,11.65,11.67,11.62,11.63,573600.0,10.8614,10.8801,10.8334,10.8428,573600.0
2011-12-07 13:05:00,11.63,11.65,11.56,11.58,1057200.0,10.8428,10.8614,10.7775,10.7961,1057200.0
2011-12-07 13:10:00,11.57,11.57,11.5,11.52,1423200.0,10.7868,10.7868,10.7216,10.7402,1423200.0
2011-12-07 13:15:00,11.52,11.59,11.52,11.59,1042400.0,10.7402,10.8055,10.7402,10.8055,1042400.0
2011-12-07 13:20:00,11.59,11.59,11.55,11.56,602800.0,10.8055,10.8055,10.7682,10.7775,602800.0
2011-12-07 13:25:00,11.56,11.61,11.55,11.57,655200.0,10.7775,10.8241,10.7682,10.7868,655200.0
2011-12-07 13:30:00,11.57,11.58,11.52,11.54,513200.0,10.7868,10.7961,10.7402,10.7589,513200.0
2011-12-07 13:35:00,11.54,11.57,11.53,11.55,566000.0,10.7589,10.7868,10.7495,10.7682,566000.0
2011-12-07 13:40:00,11.56,11.57,11.49,11.5,531600.0,10.7775,10.7868,10.7122,10.7216,531600.0
2011-12-07 13:45:00,11.49,11.51,11.45,11.46,997200.0,10.7122,10.7309,10.6749,10.6843,997200.0
2011-12-07 13:50:00,11.46,11.51,11.45,11.5,992800.0,10.6843,10.7309,10.6749,10.7216,992800.0
2011-12-07 13:55:00,11.5,11.53,11.49,11.52,809600.0,10.7216,10.7495,10.7122,10.7402,809600.0
2011-12-07 14:00:00,11.52,11.55,11.49,11.5,578400.0,10.7402,10.7682,10.7122,10.7216,578400.0
2011-12-07 14:05:00,11.51,11.53,11.4,11.41,1430800.0,10.7309,10.7495,10.6283,10.6377,1430800.0
2011-12-07 14:10:00,11.41,11.44,11.4,11.4,606400.0,10.6377,10.6656,10.6283,10.6283,606400.0
2011-12-07 14:15:00,11.4,11.44,11.35,11.38,1696400.0,10.6283,10.6656,10.5817,10.6097,1696400.0
2011-12-07 14:20:00,11.38,11.42,11.37,11.41,634400.0,10.6097,10.647,10.6004,10.6377,634400.0
2011-12-07 14:25:00,11.42,11.47,11.41,11.46,899600.0,10.647,10.6936,10.6377,10.6843,899600.0
2011-12-07 14:30:00,11.46,11.47,11.4,11.44,825200.0,10.6843,10.6936,10.6283,10.6656,825200.0
2011-12-07 14:35:00,11.44,11.44,11.37,11.43,770000.0,10.6656,10.6656,10.6004,10.6563,770000.0
2011-12-07 14:40:00,11.43,11.46,11.33,11.36,1489600.0,10.6563,10.6843,10.5631,10.591,1489600.0
2011-12-07 14:45:00,11.35,11.4,11.3,11.31,1622000.0,10.5817,10.6283,10.5351,10.5444,1622000.0
2011-12-07 14:50:00,11.33,11.36,11.3,11.35,847600.0,10.5631,10.591,10.5351,10.5817,847600.0
2011-12-07 14:55:00,11.35,11.36,11.3,11.34,1030000.0,10.5817,10.591,10.5351,10.5724,1030000.0
2011-12-07 15:00:00,11.33,11.39,11.33,11.34,791200.0,10.5631,10.619,10.5631,10.5724,791200.0
2011-12-07 15:05:00,11.34,11.38,11.33,11.34,390400.0,10.5724,10.6097,10.5631,10.5724,390400.0
2011-12-07 15:10:00,11.34,11.34,11.29,11.32,680800.0,10.5724,10.5724,10.5258,10.5537,680800.0
2011-12-07 15:15:00,11.33,11.48,11.32,11.44,1812800.0,10.5631,10.7029,10.5537,10.6656,1812800.0
2011-12-07 15:20:00,11.44,11.52,11.43,11.49,2257600.0,10.6656,10.7402,10.6563,10.7122,2257600.0
2011-12-07 15:25:00,11.49,11.55,11.49,11.53,1318400.0,10.7122,10.7682,10.7122,10.7495,1318400.0
2011-12-07 15:30:00,11.53,11.6,11.49,11.54,1568800.0,10.7495,10.8148,10.7122,10.7589,1568800.0
2011-12-07 15:35:00,11.54,11.7,11.53,11.69,2348400.0,10.7589,10.908,10.7495,10.8987,2348400.0
2011-12-07 15:40:00,11.69,11.83,11.68,11.72,4570400.0,10.8987,11.0292,10.8894,10.9267,4570400.0
2011-12-07 15:45:00,11.72,11.72,11.65,11.72,2218000.0,10.9267,10.9267,10.8614,10.9267,2218000.0
2011-12-07 15:50:00,11.72,11.74,11.65,11.67,3114000.0,10.9267,10.9453,10.8614,10.8801,3114000.0
2011-12-07 15:55:00,11.67,11.72,11.61,11.65,2671600.0,10.8801,10.9267,10.8241,10.8614,2671600.0
2011-12-08 09:30:00,11.27,11.31,11.17,11.26,2325600.0,10.5071,10.5444,10.4139,10.4978,2325600.0
2011-12-08 09:35:00,11.26,11.39,11.22,11.36,2407200.0,10.4978,10.619,10.4605,10.591,2407200.0
2011-12-08 09:40:00,11.36,11.42,11.26,11.3,2616800.0,10.591,10.647,10.4978,10.5351,2616800.0
2011-12-08 09:45:00,11.3,11.4,11.29,11.35,1923200.0,10.5351,10.6283,10.5258,10.5817,1923200.0
2011-12-08 09:50:00,11.35,11.41,11.26,11.31,2828000.0,10.5817,10.6377,10.4978,10.5444,2828000.0
2011-12-08 09:55:00,11.31,11.31,11.25,11.25,1583600.0,10.5444,10.5444,10.4885,10.4885,1583600.0
2011-12-08 10:00:00,11.25,11.28,11.14,11.14,2917200.0,10.4885,10.5165,10.3859,10.3859,2917200.0
2011-12-08 10:05:00,11.14,11.16,11.09,11.1,3038800.0,10.3859,10.4046,10.3393,10.3486,3038800.0
2011-12-08 10:10:00,11.09,11.17,11.09,11.13,1901200.0,10.3393,10.4139,10.3393,10.3766,1901200.0
2011-12-08 10:15:00,11.13,11.15,11.03,11.03,2394800.0,10.3766,10.3953,10.2834,10.2834,2394800.0
2011-12-08 10:20:00,11.03,11.08,11.0,11.03,2684800.0,10.2834,10.33,10.2554,10.2834,2684800.0
2011-12-08 10:25:00,11.03,11.1,11.0,11.06,2051600.0,10.2834,10.3486,10.2554,10.3113,2051600.0
2011-12-08 10:30:00,11.06,11.22,11.05,11.19,2820800.0,10.3113,10.4605,10.302,10.4325,2820800.0
2011-12-08 10:35:00,11.2,11.2,11.13,11.16,996400.0,10.4419,10.4419,10.3766,10.4046,996400.0
2011-12-08 10:40:00,11.16,11.18,11.12,11.18,1098400.0,10.4046,10.4232,10.3673,10.4232,1098400.0
2011-12-08 10:45:00,11.18,11.27,11.18,11.23,1767600.0,10.4232,10.5071,10.4232,10.4698,1767600.0
2011-12-08 10:50:00,11.23,11.28,11.19,11.2,1312000.0,10.4698,10.5165,10.4325,10.4419,1312000.0
2011-12-08 10:55:00,11.2,11.22,11.11,11.12,1438800.0,10.4419,10.4605,10.358,10.3673,1438800.0
2011-12-08 11:00:00,11.12,11.15,11.07,11.1,1542800.0,10.3673,10.3953,10.3207,10.3486,1542800.0
2011-12-08 11:05:00,11.09,11.15,11.04,11.05,1974400.0,10.3393,10.3953,10.2927,10.302,1974400.0
2011-12-08 11:10:00,11.06,11.06,11.02,11.02,1572400.0,10.3113,10.3113,10.2741,10.2741,1572400.0
2011-12-08 11:15:00,11.02,11.04,10.97,11.02,1980800.0,10.2741,10.2927,10.2274,10.2741,1980800.0
2011-12-08 11:20:00,11.02,11.11,11.02,11.09,2374000.0,10.2741,10.358,10.2741,10.3393,2374000.0
2011-12-08 11:25:00,11.09,11.09,11.01,11.03,1645200.0,10.3393,10.3393,10.2647,10.2834,1645200.0
2011-12-08 11:30:00,11.03,11.09,11.0,11.04,1141200.0,10.2834,10.3393,10.2554,10.2927,1141200.0
2011-12-08 11:35:00,11.04,11.06,10.95,10.96,1321200.0,10.2927,10.3113,10.2088,10.2181,1321200.0
2011-12-08 11:40:00,10.96,11.03,10.94,11.02,1577600.0,10.2181,10.2834,10.1995,10.2741,1577600.0
2011-12-08 11:45:00,11.02,11.07,11.02,11.04,1046000.0,10.2741,10.3207,10.2741,10.2927,1046000.0
2011-12-08 11:50:00,11.04,11.07,11.01,11.05,1258800.0,10.2927,10.3207,10.2647,10.302,1258800.0
2011-12-08 11:55:00,11.05,11.08,11.02,11.05,683600.0,10.302,10.33,10.2741,10.302,683600.0
2011-12-08 12:00:00,11.05,11.05,10.96,10.97,2211600.0,10.302,10.302,10.2181,10.2274,2211600.0
2011-12-08 12:05:00,10.97,11.05,10.96,11.04,1182400.0,10.2274,10.302,10.2181,10.2927,1182400.0
2011-12-08 12:10:00,11.05,11.07,11.03,11.06,983600.0,10.302,10.3207,10.2834,10.3113,983600.0
2011-12-08 12:15:00,11.05,11.13,11.04,11.11,1362400.0,10.302,10.3766,10.2927,10.358,1362400.0
2011-12-08 12:20:00,11.11,11.11,11.04,11.04,674800.0,10.358,10.358,10.2927,10.2927,674800.0
2011-12-08 12:25:00,11.05,11.09,10.98,11.01,1362000.0,10.302,10.3393,10.2368,10.2647,1362000.0
2011-12-08 12:30:00,11.01,11.03,10.98,11.0,1128000.0,10.2647,10.2834,10.2368,10.2554,1128000.0
2011-12-08 12:35:00,11.0,11.02,10.9,10.92,2054800.0,10.2554,10.2741,10.1622,10.1808,2054800.0
2011-12-08 12:40:00,10.92,10.99,10.92,10.94,940800.0,10.1808,10.2461,10.1808,10.1995,940800.0
2011-12-08 12:45:00,10.94,10.95,10.91,10.94,1058800.0,10.1995,10.2088,10.1715,10.1995,1058800.0
2011-12-08 12:50:00,10.95,10.98,10.91,10.94,814800.0,10.2088,10.2368,10.1715,10.1995,814800.0
2011-12-08 12:55:00,10.93,10.97,10.92,10.94,561600.0,10.1901,10.2274,10.1808,10.1995,561600.0
2011-12-08 13:00:00,10.94,10.94,10.82,10.82,2070400.0,10.1995,10.1995,10.0876,10.0876,2070400.0
2011-12-08 13:05:00,10.82,10.82,10.74,10.78,2758800.0,10.0876,10.0876,10.013,10.0503,2758800.0
2011-12-08 13:10:00,10.78,10.78,10.67,10.74,2492400.0,10.0503,10.0503,9.9477,10.013,2492400.0
2011-12-08 13:15:00,10.74,10.8,10.7,10.79,1689600.0,10.013,10.0689,9.9757,10.0596,1689600.0
2011-12-08 13:20:00,10.79,10.79,10.72,10.77,799200.0,10.0596,10.0596,9.9944,10.041,799200.0
2011-12-08 13:25:00,10.76,10.81,10.75,10.78,1324800.0,10.0317,10.0783,10.0223,10.0503,1324800.0
2011-12-08 13:30:00,10.77,10.78,10.72,10.73,925600.0,10.041,10.0503,9.9944,10.0037,925600.0
2011-12-08 13:35:00,10.73,10.8,10.72,10.79,776000.0,10.0037,10.0689,9.9944,10.0596,776000.0
2011-12-08 13:40:00,10.79,10.86,10.79,10.84,1611200.0,10.0596,10.1249,10.0596,10.1062,1611200.0
2011-12-08 13:45:00,10.84,10.85,10.76,10.79,1438400.0,10.1062,10.1156,10.0317,10.0596,1438400.0
2011-12-08 13:50:00,10.79,10.79,10.72,10.75,1078000.0,10.0596,10.0596,9.9944,10.0223,1078000.0
2011-12-08 13:55:00,10.75,10.82,10.73,10.81,827600.0,10.0223,10.0876,10.0037,10.0783,827600.0
2011-12-08 14:00:00,10.81,10.81,10.72,10.74,881600.0,10.0783,10.0783,9.9944,10.013,881600.0
2011-12-08 14:05:00,10.74,10.8,10.69,10.79,1132000.0,10.013,10.0689,9.9664,10.0596,1132000.0
2011-12-08 14:10:00,10.79,10.82,10.76,10.8,633200.0,10.0596,10.0876,10.0317,10.0689,633200.0
2011-12-08 14:15:00,10.79,10.87,10.79,10.84,1073600.0,10.0596,10.1342,10.0596,10.1062,1073600.0
2011-12-08 14:20:00,10.84,10.86,10.77,10.81,1144800.0,10.1062,10.1249,10.041,10.0783,1144800.0
2011-12-08 14:25:00,10.81,10.83,10.77,10.8,1144800.0,10.0783,10.0969,10.041,10.0689,1144800.0
2011-12-08 14:30:00,10.8,10.84,10.76,10.83,756800.0,10.0689,10.1062,10.0317,10.0969,756800.0
2011-12-08 14:35:00,10.83,10.83,10.76,10.76,650400.0,10.0969,10.0969,10.0317,10.0317,650400.0
2011-12-08 14:40:00,10.76,10.79,10.68,10.74,1754000.0,10.0317,10.0596,9.9571,10.013,1754000.0
2011-12-08 14:45:00,10.74,10.79,10.72,10.79,602800.0,10.013,10.0596,9.9944,10.0596,602800.0
2011-12-08 14:50:00,10.78,10.8,10.64,10.64,1560000.0,10.0503,10.0689,9.9198,9.9198,1560000.0
2011-12-08 14:55:00,10.65,10.7,10.65,10.67,1210400.0,9.9291,9.9757,9.9291,9.9477,1210400.0
2011-12-08 15:00:00,10.68,10.72,10.67,10.7,1407600.0,9.9571,9.9944,9.9477,9.9757,1407600.0
2011-12-08 15:05:00,10.7,10.7,10.65,10.66,916400.0,9.9757,9.9757,9.9291,9.9384,916400.0
2011-12-08 15:10:00,10.66,10.79,10.65,10.79,1137600.0,9.9384,10.0596,9.9291,10.0596,1137600.0
2011-12-08 15:15:00,10.78,10.87,10.78,10.87,1927200.0,10.0503,10.1342,10.0503,10.1342,1927200.0
2011-12-08 15:20:00,10.87,10.88,10.81,10.82,1557200.0,10.1342,10.1435,10.0783,10.0876,1557200.0
2011-12-08 15:25:00,10.82,10.91,10.8,10.84,2134800.0,10.0876,10.1715,10.0689,10.1062,2134800.0
2011-12-08 15:30:00,10.84,11.04,10.84,10.97,3568400.0,10.1062,10.2927,10.1062,10.2274,3568400.0
2011-12-08 15:35:00,10.97,11.01,10.88,10.88,2700400.0,10.2274,10.2647,10.1435,10.1435,2700400.0
2011-12-08 15:40:00,10.89,10.9,10.7,10.74,4357600.0,10.1529,10.1622,9.9757,10.013,4357600.0
2011-12-08 15:45:00,10.74,10.78,10.61,10.68,2880800.0,10.013,10.0503,9.8918,9.9571,2880800.0
2011-12-08 15:50:00,10.67,10.68,10.57,10.61,3163600.0,9.9477,9.9571,9.8545,9.8918,3163600.0
2011-12-08 15:55:00,10.61,10.62,10.5,10.56,5175600.0,9.8918,9.9011,9.7893,9.8452,5175600.0
2011-12-09 09:30:00,10.63,10.75,10.57,10.71,3042400.0,9.9105,10.0223,9.8545,9.985,3042400.0
2011-12-09 09:35:00,10.71,10.82,10.7,10.78,2283600.0,9.985,10.0876,9.9757,10.0503,2283600.0
2011-12-09 09:40:00,10.78,10.81,10.67,10.71,1737600.0,10.0503,10.0783,9.9477,9.985,1737600.0
2011-12-09 09:45:00,10.71,10.82,10.69,10.8,2339200.0,9.985,10.0876,9.9664,10.0689,2339200.0
2011-12-09 09:50:00,10.8,10.9,10.79,10.88,2490800.0,10.0689,10.1622,10.0596,10.1435,2490800.0
2011-12-09 09:55:00,10.87,10.9,10.8,10.81,2308000.0,10.1342,10.1622,10.0689,10.0783,2308000.0
2011-12-09 10:00:00,10.82,10.95,10.81,10.93,2214400.0,10.0876,10.2088,10.0783,10.1901,2214400.0
2011-12-09 10:05:00,10.93,11.0,10.93,10.99,2829200.0,10.1901,10.2554,10.1901,10.2461,2829200.0
2011-12-09 10:10:00,10.98,11.03,10.95,10.97,2251200.0,10.2368,10.2834,10.2088,10.2274,2251200.0
2011-12-09 10:15:00,10.97,11.0,10.93,10.94,1601600.0,10.2274,10.2554,10.1901,10.1995,1601600.0
2011-12-09 10:20:00,10.94,10.98,10.93,10.96,1010000.0,10.1995,10.2368,10.1901,10.2181,1010000.0
2011-12-09 10:25:00,10.96,10.98,10.86,10.94,1595600.0,10.2181,10.2368,10.1249,10.1995,1595600.0
2011-12-09 10:30:00,10.94,10.99,10.89,10.98,1191200.0,10.1995,10.2461,10.1529,10.2368,1191200.0
2011-12-09 10:35:00,10.99,11.0,10.88,10.91,1478400.0,10.2461,10.2554,10.1435,10.1715,1478400.0
2011-12-09 10:40:00,10.91,11.0,10.88,10.97,1679200.0,10.1715,10.2554,10.1435,10.2274,1679200.0
2011-12-09 10:45:00,10.97,11.0,10.94,10.98,833600.0,10.2274,10.2554,10.1995,10.2368,833600.0
2011-12-09 10:50:00,10.98,11.09,10.94,11.06,2832000.0,10.2368,10.3393,10.1995,10.3113,2832000.0
2011-12-09 10:55:00,11.06,11.12,11.04,11.1,1848400.0,10.3113,10.3673,10.2927,10.3486,1848400.0
2011-12-09 11:00:00,11.1,11.19,11.09,11.15,2205200.0,10.3486,10.4325,10.3393,10.3953,2205200.0
2011-12-09 11:05:00,11.15,11.22,11.15,11.21,1342000.0,10.3953,10.4605,10.3953,10.4512,1342000.0
2011-12-09 11:10:00,11.22,11.24,11.18,11.22,1587600.0,10.4605,10.4792,10.4232,10.4605,1587600.0
2011-12-09 11:15:00,11.22,11.27,11.21,11.24,1536800.0,10.4605,10.5071,10.4512,10.4792,1536800.0
2011-12-09 11:20:00,11.24,11.26,11.21,11.24,674400.0,10.4792,10.4978,10.4512,10.4792,674400.0
2011-12-09 11:25:00,11.24,11.27,11.23,11.26,1084400.0,10.4792,10.5071,10.4698,10.4978,1084400.0
2011-12-09 11:30:00,11.26,11.31,11.26,11.29,1755600.0,10.4978,10.5444,10.4978,10.5258,1755600.0
2011-12-09 11:35:00,11.29,11.29,11.24,11.25,1229600.0,10.5258,10.5258,10.4792,10.4885,1229600.0
2011-12-09 11:40:00,11.26,11.31,11.23,11.29,1754000.0,10.4978,10.5444,10.4698,10.5258,1754000.0
2011-12-09 11:45:00,11.29,11.3,11.23,11.23,1174400.0,10.5258,10.5351,10.4698,10.4698,1174400.0
2011-12-09 11:50:00,11.23,11.27,11.23,11.26,762000.0,10.4698,10.5071,10.4698,10.4978,762000.0
2011-12-09 11:55:00,11.26,11.27,11.24,11.24,1011600.0,10.4978,10.5071,10.4792,10.4792,1011600.0
2011-12-09 12:00:00,11.25,11.27,11.21,11.23,866400.0,10.4885,10.5071,10.4512,10.4698,866400.0
2011-12-09 12:05:00,11.23,11.27,11.22,11.26,857600.0,10.4698,10.5071,10.4605,10.4978,857600.0
2011-12-09 12:10:00,11.26,11.31,11.26,11.3,879600.0,10.4978,10.5444,10.4978,10.5351,879600.0
2011-12-09 12:15:00,11.3,11.35,11.28,11.35,1208000.0,10.5351,10.5817,10.5165,10.5817,1208000.0
2011-12-09 12:20:00,11.34,11.35,11.3,11.31,860000.0,10.5724,10.5817,10.5351,10.5444,860000.0
2011-12-09 12:25:00,11.31,11.32,11.29,11.29,710800.0,10.5444,10.5537,10.5258,10.5258,710800.0
2011-12-09 12:30:00,11.29,11.32,11.28,11.31,680400.0,10.5258,10.5537,10.5165,10.5444,680400.0
2011-12-09 12:35:00,11.31,11.35,11.29,11.3,952800.0,10.5444,10.5817,10.5258,10.5351,952800.0
2011-12-09 12:40:00,11.3,11.38,11.28,11.33,1561600.0,10.5351,10.6097,10.5165,10.5631,1561600.0
2011-12-09 12:45:00,11.34,11.37,11.33,11.33,714400.0,10.5724,10.6004,10.5631,10.5631,714400.0
2011-12-09 12:50:00,11.33,11.36,11.32,11.34,671600.0,10.5631,10.591,10.5537,10.5724,671600.0
2011-12-09 12:55:00,11.35,11.35,11.31,11.32,346800.0,10.5817,10.5817,10.5444,10.5537,346800.0
2011-12-09 13:00:00,11.33,11.36,11.32,11.33,606000.0,10.5631,10.591,10.5537,10.5631,606000.0
2011-12-09 13:05:00,11.33,11.33,11.28,11.28,814000.0,10.5631,10.5631,10.5165,10.5165,814000.0
2011-12-09 13:10:00,11.29,11.33,11.28,11.31,584400.0,10.5258,10.5631,10.5165,10.5444,584400.0
2011-12-09 13:15:00,11.31,11.33,11.3,11.33,264000.0,10.5444,10.5631,10.5351,10.5631,264000.0
2011-12-09 13:20:00,11.33,11.37,11.33,11.36,929600.0,10.5631,10.6004,10.5631,10.591,929600.0
2011-12-09 13:25:00,11.36,11.42,11.36,11.4,1599600.0,10.591,10.647,10.591,10.6283,1599600.0
2011-12-09 13:30:00,11.4,11.43,11.39,11.4,1105600.0,10.6283,10.6563,10.619,10.6283,1105600.0
2011-12-09 13:35:00,11.4,11.41,11.38,11.39,732400.0,10.6283,10.6377,10.6097,10.619,732400.0
2011-12-09 13:40:00,11.39,11.42,11.38,11.42,513600.0,10.619,10.647,10.6097,10.647,513600.0
2011-12-09 13:45:00,11.42,11.42,11.38,11.4,404000.0,10.647,10.647,10.6097,10.6283,404000.0
2011-12-09 13:50:00,11.4,11.42,11.38,11.4,420800.0,10.6283,10.647,10.6097,10.6283,420800.0
2011-12-09 13:55:00,11.4,11.41,11.39,11.4,465200.0,10.6283,10.6377,10.619,10.6283,465200.0
2011-12-09 14:00:00,11.4,11.44,11.4,11.42,950400.0,10.6283,10.6656,10.6283,10.647,950400.0
2011-12-09 14:05:00,11.42,11.42,11.39,11.41,456400.0,10.647,10.647,10.619,10.6377,456400.0
2011-12-09 14:10:00,11.42,11.43,11.4,11.4,437200.0,10.647,10.6563,10.6283,10.6283,437200.0
2011-12-09 14:15:00,11.41,11.42,11.39,11.4,577200.0,10.6377,10.647,10.619,10.6283,577200.0
2011-12-09 14:20:00,11.4,11.42,11.39,11.42,387600.0,10.6283,10.647,10.619,10.647,387600.0
2011-12-09 14:25:00,11.42,11.51,11.41,11.48,2436800.0,10.647,10.7309,10.6377,10.7029,2436800.0
2011-12-09 14:30:00,11.48,11.55,11.48,11.54,1342800.0,10.7029,10.7682,10.7029,10.7589,1342800.0
2011-12-09 14:35:00,11.55,11.55,11.52,11.54,925200.0,10.7682,10.7682,10.7402,10.7589,925200.0
2011-12-09 14:40:00,11.54,11.55,11.52,11.55,450000.0,10.7589,10.7682,10.7402,10.7682,450000.0
2011-12-09 14:45:00,11.54,11.6,11.52,11.59,1664400.0,10.7589,10.8148,10.7402,10.8055,1664400.0
2011-12-09 14:50:00,11.6,11.6,11.55,11.57,1557200.0,10.8148,10.8148,10.7682,10.7868,1557200.0
2011-12-09 14:55:00,11.58,11.6,11.51,11.53,1507200.0,10.7961,10.8148,10.7309,10.7495,1507200.0
2011-12-09 15:00:00,11.53,11.54,11.46,11.46,1890400.0,10.7495,10.7589,10.6843,10.6843,1890400.0
2011-12-09 15:05:00,11.46,11.49,11.44,11.49,1678400.0,10.6843,10.7122,10.6656,10.7122,1678400.0
2011-12-09 15:10:00,11.49,11.54,11.49,11.53,1296000.0,10.7122,10.7589,10.7122,10.7495,1296000.0
2011-12-09 15:15:00,11.53,11.53,11.47,11.48,1098000.0,10.7495,10.7495,10.6936,10.7029,1098000.0
2011-12-09 15:20:00,11.48,11.52,11.47,11.5,1018800.0,10.7029,10.7402,10.6936,10.7216,1018800.0
2011-12-09 15:25:00,11.49,11.57,11.49,11.57,1243200.0,10.7122,10.7868,10.7122,10.7868,1243200.0
2011-12-09 15:30:00,11.57,11.57,11.51,11.52,1109600.0,10.7868,10.7868,10.7309,10.7402,1109600.0
2011-12-09 15:35:00,11.53,11.59,11.52,11.58,1352800.0,10.7495,10.8055,10.7402,10.7961,1352800.0
2011-12-09 15:40:00,11.58,11.69,11.58,11.68,3820400.0,10.7961,10.8987,10.7961,10.8894,3820400.0
2011-12-09 15:45:00,11.68,11.68,11.52,11.54,3516400.0,10.8894,10.8894,10.7402,10.7589,3516400.0
2011-12-09 15:50:00,11.54,11.58,11.53,11.58,1606400.0,10.7589,10.7961,10.7495,10.7961,1606400.0
2011-12-09 15:55:00,11.58,11.62,11.49,11.51,3812800.0,10.7961,10.8334,10.7122,10.7309,3812800.0
2011-12-12 09:30:00,11.01,11.03,10.84,10.86,3841600.0,10.2647,10.2834,10.1062,10.1249,3841600.0
2011-12-12 09:35:00,10.86,10.87,10.78,10.83,2416400.0,10.1249,10.1342,10.0503,10.0969,2416400.0
2011-12-12 09:40:00,10.82,10.87,10.79,10.84,2228400.0,10.0876,10.1342,10.0596,10.1062,2228400.0
2011-12-12 09:45:00,10.84,10.92,10.81,10.91,1979600.0,10.1062,10.1808,10.0783,10.1715,1979600.0
2011-12-12 09:50:00,10.91,10.91,10.83,10.85,2119600.0,10.1715,10.1715,10.0969,10.1156,2119600.0
2011-12-12 09:55:00,10.85,10.86,10.72,10.79,2887200.0,10.1156,10.1249,9.9944,10.0596,2887200.0
2011-12-12 10:00:00,10.78,10.79,10.72,10.73,1888800.0,10.0503,10.0596,9.9944,10.0037,1888800.0
2011-12-12 10:05:00,10.73,10.8,10.72,10.76,2042400.0,10.0037,10.0689,9.9944,10.0317,2042400.0
2011-12-12 10:10:00,10.76,10.79,10.72,10.78,1535200.0,10.0317,10.0596,9.9944,10.0503,1535200.0
2011-12-12 10:15:00,10.78,10.78,10.68,10.69,1944000.0,10.0503,10.0503,9.9571,9.9664,1944000.0
2011-12-12 10:20:00,10.69,10.7,10.65,10.69,2073600.0,9.9664,9.9757,9.9291,9.9664,2073600.0
2011-12-12 10:25:00,10.68,10.73,10.68,10.7,1559600.0,9.9571,10.0037,9.9571,9.9757,1559600.0
2011-12-12 10:30:00,10.7,10.71,10.66,10.69,1439200.0,9.9757,9.985,9.9384,9.9664,1439200.0
2011-12-12 10:35:00,10.69,10.79,10.68,10.72,1997200.0,9.9664,10.0596,9.9571,9.9944,1997200.0
2011-12-12 10:40:00,10.72,10.79,10.69,10.77,1427600.0,9.9944,10.0596,9.9664,10.041,1427600.0
2011-12-12 10:45:00,10.77,10.77,10.73,10.76,708000.0,10.041,10.041,10.0037,10.0317,708000.0
2011-12-12 10:50:00,10.76,10.76,10.71,10.75,895600.0,10.0317,10.0317,9.985,10.0223,895600.0
2011-12-12 10:55:00,10.75,10.79,10.73,10.78,1416800.0,10.0223,10.0596,10.0037,10.0503,1416800.0
2011-12-12 11:00:00,10.78,10.79,10.74,10.78,857600.0,10.0503,10.0596,10.013,10.0503,857600.0
2011-12-12 11:05:00,10.78,10.78,10.74,10.74,482400.0,10.0503,10.0503,10.013,10.013,482400.0
2011-12-12 11:10:00,10.75,10.75,10.71,10.72,508000.0,10.0223,10.0223,9.985,9.9944,508000.0
2011-12-12 11:15:00,10.73,10.74,10.67,10.68,1182000.0,10.0037,10.013,9.9477,9.9571,1182000.0
2011-12-12 11:20:00,10.68,10.83,10.68,10.83,1637600.0,9.9571,10.0969,9.9571,10.0969,1637600.0
2011-12-12 11:25:00,10.83,10.84,10.78,10.79,1151200.0,10.0969,10.1062,10.0503,10.0596,1151200.0
2011-12-12 11:30:00,10.79,10.8,10.74,10.75,1044400.0,10.0596,10.0689,10.013,10.0223,1044400.0
2011-12-12 11:35:00,10.75,10.78,10.74,10.77,591200.0,10.0223,10.0503,10.013,10.041,591200.0
2011-12-12 11:40:00,10.77,10.77,10.72,10.73,782400.0,10.041,10.041,9.9944,10.0037,782400.0
2011-12-12 11:45:00,10.73,10.74,10.61,10.61,3267200.0,10.0037,10.013,9.8918,9.8918,3267200.0
2011-12-12 11:50:00,10.61,10.72,10.61,10.68,2159200.0,9.8918,9.9944,9.8918,9.9571,2159200.0
2011-12-12 11:55:00,10.68,10.69,10.59,10.68,1609600.0,9.9571,9.9664,9.8732,9.9571,1609600.0
2011-12-12 12:00:00,10.68,10.69,10.65,10.67,978400.0,9.9571,9.9664,9.9291,9.9477,978400.0
2011-12-12 12:05:00,10.68,10.7,10.66,10.68,573600.0,9.9571,9.9757,9.9384,9.9571,573600.0
2011-12-12 12:10:00,10.68,10.74,10.67,10.72,1086400.0,9.9571,10.013,9.9477,9.9944,1086400.0
2011-12-12 12:15:00,10.72,10.74,10.71,10.72,570000.0,9.9944,10.013,9.985,9.9944,570000.0
2011-12-12 12:20:00,10.72,10.73,10.71,10.71,725200.0,9.9944,10.0037,9.985,9.985,725200.0
2011-12-12 12:25:00,10.71,10.72,10.69,10.71,685600.0,9.985,9.9944,9.9664,9.985,685600.0
2011-12-12 12:30:00,10.71,10.74,10.69,10.73,646400.0,9.985,10.013,9.9664,10.0037,646400.0
2011-12-12 12:35:00,10.73,10.76,10.72,10.75,896000.0,10.0037,10.0317,9.9944,10.0223,896000.0
2011-12-12 12:40:00,10.75,10.76,10.74,10.75,796000.0,10.0223,10.0317,10.013,10.0223,796000.0
2011-12-12 12:45:00,10.75,10.77,10.75,10.76,661200.0,10.0223,10.041,10.0223,10.0317,661200.0
2011-12-12 12:50:00,10.77,10.79,10.76,10.78,911200.0,10.041,10.0596,10.0317,10.0503,911200.0
2011-12-12 12:55:00,10.78,10.78,10.75,10.76,552400.0,10.0503,10.0503,10.0223,10.0317,552400.0
2011-12-12 13:00:00,10.76,10.77,10.72,10.74,908000.0,10.0317,10.041,9.9944,10.013,908000.0
2011-12-12 13:05:00,10.75,10.76,10.73,10.73,598000.0,10.0223,10.0317,10.0037,10.0037,598000.0
2011-12-12 13:10:00,10.72,10.73,10.69,10.71,506400.0,9.9944,10.0037,9.9664,9.985,506400.0
2011-12-12 13:15:00,10.71,10.74,10.71,10.71,463600.0,9.985,10.013,9.985,9.985,463600.0
2011-12-12 13:20:00,10.71,10.74,10.71,10.74,407200.0,9.985,10.013,9.985,10.013,407200.0
2011-12-12 13:25:00,10.73,10.78,10.73,10.77,805200.0,10.0037,10.0503,10.0037,10.041,805200.0
2011-12-12 13:30:00,10.78,10.78,10.74,10.75,584400.0,10.0503,10.0503,10.013,10.0223,584400.0
2011-12-12 13:35:00,10.75,10.77,10.74,10.75,507200.0,10.0223,10.041,10.013,10.0223,507200.0
2011-12-12 13:40:00,10.76,10.77,10.75,10.76,332800.0,10.0317,10.041,10.0223,10.0317,332800.0
2011-12-12 13:45:00,10.76,10.78,10.75,10.78,644400.0,10.0317,10.0503,10.0223,10.0503,644400.0
2011-12-12 13:50:00,10.78,10.79,10.74,10.74,894000.0,10.0503,10.0596,10.013,10.013,894000.0
2011-12-12 13:55:00,10.74,10.77,10.74,10.77,335200.0,10.013,10.041,10.013,10.041,335200.0
2011-12-12 14:00:00,10.77,10.77,10.74,10.76,298000.0,10.041,10.041,10.013,10.0317,298000.0
2011-12-12 14:05:00,10.76,10.77,10.7,10.72,874400.0,10.0317,10.041,9.9757,9.9944,874400.0
2011-12-12 14:10:00,10.72,10.72,10.67,10.67,831600.0,9.9944,9.9944,9.9477,9.9477,831600.0
2011-12-12 14:15:00,10.67,10.72,10.67,10.72,833600.0,9.9477,9.9944,9.9477,9.9944,833600.0
2011-12-12 14:20:00,10.72,10.76,10.71,10.75,713200.0,9.9944,10.0317,9.985,10.0223,713200.0
2011-12-12 14:25:00,10.76,10.76,10.68,10.68,1146400.0,10.0317,10.0317,9.9571,9.9571,1146400.0
2011-12-12 14:30:00,10.68,10.71,10.65,10.67,927200.0,9.9571,9.985,9.9291,9.9477,927200.0
2011-12-12 14:35:00,10.67,10.69,10.6,10.62,2344800.0,9.9477,9.9664,9.8825,9.9011,2344800.0
2011-12-12 14:40:00,10.62,10.62,10.57,10.61,1867600.0,9.9011,9.9011,9.8545,9.8918,1867600.0
2011-12-12 14:45:00,10.61,10.62,10.6,10.61,541200.0,9.8918,9.9011,9.8825,9.8918,541200.0
2011-12-12 14:50:00,10.61,10.62,10.6,10.61,878400.0,9.8918,9.9011,9.8825,9.8918,878400.0
2011-12-12 14:55:00,10.61,10.71,10.6,10.71,1653200.0,9.8918,9.985,9.8825,9.985,1653200.0
2011-12-12 15:00:00,10.71,10.72,10.67,10.68,841200.0,9.985,9.9944,9.9477,9.9571,841200.0
2011-12-12 15:05:00,10.68,10.7,10.64,10.65,995200.0,9.9571,9.9757,9.9198,9.9291,995200.0
2011-12-12 15:10:00,10.65,10.69,10.64,10.68,526400.0,9.9291,9.9664,9.9198,9.9571,526400.0
2011-12-12 15:15:00,10.68,10.7,10.67,10.7,510800.0,9.9571,9.9757,9.9477,9.9757,510800.0
2011-12-12 15:20:00,10.7,10.71,10.63,10.67,1343200.0,9.9757,9.985,9.9105,9.9477,1343200.0
2011-12-12 15:25:00,10.67,10.77,10.66,10.74,2243200.0,9.9477,10.041,9.9384,10.013,2243200.0
2011-12-12 15:30:00,10.74,10.78,10.72,10.77,1484000.0,10.013,10.0503,9.9944,10.041,1484000.0
2011-12-12 15:35:00,10.77,10.87,10.76,10.87,3846000.0,10.041,10.1342,10.0317,10.1342,3846000.0
2011-12-12 15:40:00,10.87,10.96,10.83,10.86,4601600.0,10.1342,10.2181,10.0969,10.1249,4601600.0
2011-12-12 15:45:00,10.86,10.88,10.83,10.87,1655600.0,10.1249,10.1435,10.0969,10.1342,1655600.0
2011-12-12 15:50:00,10.87,10.95,10.85,10.94,2346000.0,10.1342,10.2088,10.1156,10.1995,2346000.0
2011-12-12 15:55:00,10.94,11.01,10.9,10.99,3636000.0,10.1995,10.2647,10.1622,10.2461,3636000.0
2011-12-13 09:30:00,11.34,11.46,11.32,11.43,3599200.0,10.5724,10.6843,10.5537,10.6563,3599200.0
2011-12-13 09:35:00,11.43,11.44,11.36,11.38,1988000.0,10.6563,10.6656,10.591,10.6097,1988000.0
2011-12-13 09:40:00,11.38,11.44,11.38,11.4,1620800.0,10.6097,10.6656,10.6097,10.6283,1620800.0
2011-12-13 09:45:00,11.41,11.45,11.37,11.4,1790800.0,10.6377,10.6749,10.6004,10.6283,1790800.0
2011-12-13 09:50:00,11.39,11.43,11.38,11.42,1500000.0,10.619,10.6563,10.6097,10.647,1500000.0
2011-12-13 09:55:00,11.42,11.44,11.32,11.33,1897200.0,10.647,10.6656,10.5537,10.5631,1897200.0
2011-12-13 10:00:00,11.34,11.42,11.33,11.39,1184000.0,10.5724,10.647,10.5631,10.619,1184000.0
2011-12-13 10:05:00,11.39,11.41,11.36,11.38,864000.0,10.619,10.6377,10.591,10.6097,864000.0
2011-12-13 10:10:00,11.38,11.41,11.37,11.38,1250400.0,10.6097,10.6377,10.6004,10.6097,1250400.0
2011-12-13 10:15:00,11.38,11.4,11.36,11.37,777600.0,10.6097,10.6283,10.591,10.6004,777600.0
2011-12-13 10:20:00,11.37,11.4,11.35,11.35,1155600.0,10.6004,10.6283,10.5817,10.5817,1155600.0
2011-12-13 10:25:00,11.35,11.37,11.25,11.25,1497200.0,10.5817,10.6004,10.4885,10.4885,1497200.0
2011-12-13 10:30:00,11.25,11.31,11.24,11.29,1062000.0,10.4885,10.5444,10.4792,10.5258,1062000.0
2011-12-13 10:35:00,11.28,11.29,11.18,11.2,1870400.0,10.5165,10.5258,10.4232,10.4419,1870400.0
2011-12-13 10:40:00,11.2,11.2,11.14,11.15,1990800.0,10.4419,10.4419,10.3859,10.3953,1990800.0
2011-12-13 10:45:00,11.15,11.15,10.99,11.03,3446800.0,10.3953,10.3953,10.2461,10.2834,3446800.0
2011-12-13 10:50:00,11.03,11.07,11.0,11.06,2077200.0,10.2834,10.3207,10.2554,10.3113,2077200.0
2011-12-13 10:55:00,11.06,11.08,11.03,11.03,1396000.0,10.3113,10.33,10.2834,10.2834,1396000.0
2011-12-13 11:00:00,11.03,11.03,10.94,10.96,3315600.0,10.2834,10.2834,10.1995,10.2181,3315600.0
2011-12-13 11:05:00,10.96,10.96,10.85,10.86,2895600.0,10.2181,10.2181,10.1156,10.1249,2895600.0
2011-12-13 11:10:00,10.87,10.94,10.87,10.94,1601200.0,10.1342,10.1995,10.1342,10.1995,1601200.0
2011-12-13 11:15:00,10.94,10.95,10.89,10.94,1268000.0,10.1995,10.2088,10.1529,10.1995,1268000.0
2011-12-13 11:20:00,10.94,11.0,10.93,10.98,1340400.0,10.1995,10.2554,10.1901,10.2368,1340400.0
2011-12-13 11:25:00,10.97,11.02,10.97,11.0,1106800.0,10.2274,10.2741,10.2274,10.2554,1106800.0
2011-12-13 11:30:00,11.0,11.12,10.98,11.12,1750800.0,10.2554,10.3673,10.2368,10.3673,1750800.0
2011-12-13 11:35:00,11.12,11.16,11.11,11.15,2176400.0,10.3673,10.4046,10.358,10.3953,2176400.0
2011-12-13 11:40:00,11.15,11.16,11.11,11.12,952000.0,10.3953,10.4046,10.358,10.3673,952000.0
2011-12-13 11:45:00,11.12,11.14,11.09,11.13,1076000.0,10.3673,10.3859,10.3393,10.3766,1076000.0
2011-12-13 11:50:00,11.13,11.15,11.12,11.15,1028800.0,10.3766,10.3953,10.3673,10.3953,1028800.0
2011-12-13 11:55:00,11.15,11.2,11.13,11.19,1062000.0,10.3953,10.4419,10.3766,10.4325,1062000.0
2011-12-13 12:00:00,11.19,11.21,11.15,11.16,900400.0,10.4325,10.4512,10.3953,10.4046,900400.0
2011-12-13 12:05:00,11.17,11.18,11.15,11.15,677600.0,10.4139,10.4232,10.3953,10.3953,677600.0
2011-12-13 12:10:00,11.15,11.18,11.15,11.16,433200.0,10.3953,10.4232,10.3953,10.4046,433200.0
2011-12-13 12:15:00,11.15,11.16,11.11,11.11,632000.0,10.3953,10.4046,10.358,10.358,632000.0
2011-12-13 12:20:00,11.11,11.12,11.08,11.1,692400.0,10.358,10.3673,10.33,10.3486,692400.0
2011-12-13 12:25:00,11.1,11.12,11.09,11.09,524400.0,10.3486,10.3673,10.3393,10.3393,524400.0
2011-12-13 12:30:00,11.09,11.12,11.09,11.1,320000.0,10.3393,10.3673,10.3393,10.3486,320000.0
2011-12-13 12:35:00,11.1,11.12,10.99,11.01,1432400.0,10.3486,10.3673,10.2461,10.2647,1432400.0
2011-12-13 12:40:00,11.01,11.03,10.98,10.98,1046800.0,10.2647,10.2834,10.2368,10.2368,1046800.0
2011-12-13 12:45:00,10.98,11.04,10.96,11.03,1057200.0,10.2368,10.2927,10.2181,10.2834,1057200.0
2011-12-13 12:50:00,11.03,11.06,11.03,11.04,679200.0,10.2834,10.3113,10.2834,10.2927,679200.0
2011-12-13 12:55:00,11.04,11.09,11.04,11.06,960800.0,10.2927,10.3393,10.2927,10.3113,960800.0
2011-12-13 13:00:00,11.06,11.06,11.02,11.04,789600.0,10.3113,10.3113,10.2741,10.2927,789600.0
2011-12-13 13:05:00,11.04,11.05,10.98,11.0,680000.0,10.2927,10.302,10.2368,10.2554,680000.0
2011-12-13 13:10:00,11.0,11.08,11.0,11.05,1224800.0,10.2554,10.33,10.2554,10.302,1224800.0
2011-12-13 13:15:00,11.05,11.08,11.04,11.08,736800.0,10.302,10.33,10.2927,10.33,736800.0
2011-12-13 13:20:00,11.08,11.08,11.03,11.03,534000.0,10.33,10.33,10.2834,10.2834,534000.0
2011-12-13 13:25:00,11.03,11.04,10.99,11.01,620800.0,10.2834,10.2927,10.2461,10.2647,620800.0
2011-12-13 13:30:00,11.0,11.03,10.98,11.01,555200.0,10.2554,10.2834,10.2368,10.2647,555200.0
2011-12-13 13:35:00,11.01,11.02,10.91,10.96,1588000.0,10.2647,10.2741,10.1715,10.2181,1588000.0
2011-12-13 13:40:00,10.95,10.99,10.92,10.99,759600.0,10.2088,10.2461,10.1808,10.2461,759600.0
2011-12-13 13:45:00,10.99,11.01,10.97,10.97,809200.0,10.2461,10.2647,10.2274,10.2274,809200.0
2011-12-13 13:50:00,10.97,10.99,10.97,10.97,154400.0,10.2274,10.2461,10.2274,10.2274,154400.0
2011-12-13 13:55:00,10.97,11.0,10.96,10.99,435600.0,10.2274,10.2554,10.2181,10.2461,435600.0
2011-12-13 14:00:00,10.99,11.12,10.99,11.12,1645200.0,10.2461,10.3673,10.2461,10.3673,1645200.0
2011-12-13 14:05:00,11.12,11.15,11.12,11.13,1213600.0,10.3673,10.3953,10.3673,10.3766,1213600.0
2011-12-13 14:10:00,11.13,11.13,11.0,11.05,1466400.0,10.3766,10.3766,10.2554,10.302,1466400.0
2011-12-13 14:15:00,11.05,11.06,10.9,10.9,1439600.0,10.302,10.3113,10.1622,10.1622,1439600.0
2011-12-13 14:20:00,10.9,10.96,10.85,10.88,3532800.0,10.1622,10.2181,10.1156,10.1435,3532800.0
2011-12-13 14:25:00,10.88,10.99,10.85,10.97,3036400.0,10.1435,10.2461,10.1156,10.2274,3036400.0
2011-12-13 14:30:00,10.97,10.97,10.79,10.81,2503600.0,10.2274,10.2274,10.0596,10.0783,2503600.0
2011-12-13 14:35:00,10.81,10.81,10.69,10.7,4376000.0,10.0783,10.0783,9.9664,9.9757,4376000.0
2011-12-13 14:40:00,10.7,10.76,10.63,10.74,3568400.0,9.9757,10.0317,9.9105,10.013,3568400.0
2011-12-13 14:45:00,10.74,10.75,10.67,10.71,1768800.0,10.013,10.0223,9.9477,9.985,1768800.0
2011-12-13 14:50:00,10.7,10.84,10.7,10.8,3059600.0,9.9757,10.1062,9.9757,10.0689,3059600.0
2011-12-13 14:55:00,10.8,10.8,10.73,10.74,1356400.0,10.0689,10.0689,10.0037,10.013,1356400.0
2011-12-13 15:00:00,10.73,10.79,10.72,10.78,1304800.0,10.0037,10.0596,9.9944,10.0503,1304800.0
2011-12-13 15:05:00,10.78,10.83,10.76,10.77,1352800.0,10.0503,10.0969,10.0317,10.041,1352800.0
2011-12-13 15:10:00,10.76,10.78,10.66,10.67,2521200.0,10.0317,10.0503,9.9384,9.9477,2521200.0
2011-12-13 15:15:00,10.67,10.7,10.56,10.58,3474800.0,9.9477,9.9757,9.8452,9.8638,3474800.0
2011-12-13 15:20:00,10.58,10.59,10.5,10.51,3547200.0,9.8638,9.8732,9.7893,9.7986,3547200.0
2011-12-13 15:25:00,10.51,10.53,10.31,10.38,5614800.0,9.7986,9.8172,9.6121,9.6774,5614800.0
2011-12-13 15:30:00,10.37,10.39,10.22,10.22,4302000.0,9.6681,9.6867,9.5282,9.5282,4302000.0
2011-12-13 15:35:00,10.22,10.31,10.15,10.22,5023200.0,9.5282,9.6121,9.4629,9.5282,5023200.0
2011-12-13 15:40:00,10.22,10.3,10.21,10.25,4093600.0,9.5282,9.6028,9.5189,9.5562,4093600.0
2011-12-13 15:45:00,10.24,10.34,10.2,10.34,3569200.0,9.5469,9.6401,9.5096,9.6401,3569200.0
2011-12-13 15:50:00,10.33,10.34,10.2,10.24,3027200.0,9.6308,9.6401,9.5096,9.5469,3027200.0
2011-12-13 15:55:00,10.24,10.36,10.24,10.34,4042800.0,9.5469,9.6587,9.5469,9.6401,4042800.0
2011-12-14 09:30:00,10.03,10.14,9.99,10.1,3172000.0,9.3511,9.4536,9.3138,9.4163,3172000.0
2011-12-14 09:35:00,10.1,10.18,10.08,10.17,1768000.0,9.4163,9.4909,9.3977,9.4816,1768000.0
2011-12-14 09:40:00,10.17,10.24,10.17,10.18,2718000.0,9.4816,9.5469,9.4816,9.4909,2718000.0
2011-12-14 09:45:00,10.18,10.21,9.96,9.99,3989200.0,9.4909,9.5189,9.2858,9.3138,3989200.0
2011-12-14 09:50:00,9.98,10.05,9.94,10.03,3218000.0,9.3045,9.3697,9.2672,9.3511,3218000.0
2011-12-14 09:55:00,10.03,10.08,9.99,10.06,1832800.0,9.3511,9.3977,9.3138,9.379,1832800.0
2011-12-14 10:00:00,10.06,10.06,9.97,10.0,1892800.0,9.379,9.379,9.2951,9.3231,1892800.0
2011-12-14 10:05:00,9.99,10.02,9.9,9.93,2440000.0,9.3138,9.3417,9.2299,9.2578,2440000.0
2011-12-14 10:10:00,9.93,9.96,9.85,9.91,2807200.0,9.2578,9.2858,9.1833,9.2392,2807200.0
2011-12-14 10:15:00,9.91,9.93,9.86,9.91,2262000.0,9.2392,9.2578,9.1926,9.2392,2262000.0
2011-12-14 10:20:00,9.91,9.94,9.85,9.88,2357600.0,9.2392,9.2672,9.1833,9.2112,2357600.0
2011-12-14 10:25:00,9.88,9.95,9.88,9.95,1672000.0,9.2112,9.2765,9.2112,9.2765,1672000.0
2011-12-14 10:30:00,9.95,9.99,9.89,9.9,2074800.0,9.2765,9.3138,9.2205,9.2299,2074800.0
2011-12-14 10:35:00,9.9,10.01,9.9,9.97,2610400.0,9.2299,9.3324,9.2299,9.2951,2610400.0
2011-12-14 10:40:00,9.97,9.98,9.92,9.95,1040000.0,9.2951,9.3045,9.2485,9.2765,1040000.0
2011-12-14 10:45:00,9.95,9.97,9.92,9.97,1290400.0,9.2765,9.2951,9.2485,9.2951,1290400.0
2011-12-14 10:50:00,9.97,9.99,9.88,9.9,2597200.0,9.2951,9.3138,9.2112,9.2299,2597200.0
2011-12-14 10:55:00,9.9,9.9,9.82,9.83,2148400.0,9.2299,9.2299,9.1553,9.1646,2148400.0
2011-12-14 11:00:00,9.83,9.9,9.82,9.88,1456800.0,9.1646,9.2299,9.1553,9.2112,1456800.0
2011-12-14 11:05:00,9.88,9.9,9.82,9.84,1292800.0,9.2112,9.2299,9.1553,9.1739,1292800.0
2011-12-14 11:10:00,9.84,9.89,9.81,9.88,1712000.0,9.1739,9.2205,9.146,9.2112,1712000.0
2011-12-14 11:15:00,9.88,9.9,9.82,9.84,1252400.0,9.2112,9.2299,9.1553,9.1739,1252400.0
2011-12-14 11:20:00,9.84,9.88,9.81,9.87,1289600.0,9.1739,9.2112,9.146,9.2019,1289600.0
2011-12-14 11:25:00,9.87,9.87,9.84,9.85,599600.0,9.2019,9.2019,9.1739,9.1833,599600.0
2011-12-14 11:30:00,9.85,9.85,9.77,9.81,2252800.0,9.1833,9.1833,9.1087,9.146,2252800.0
2011-12-14 11:35:00,9.81,9.81,9.74,9.76,2350000.0,9.146,9.146,9.0807,9.0993,2350000.0
2011-12-14 11:40:00,9.75,9.81,9.75,9.77,1444400.0,9.09,9.146,9.09,9.1087,1444400.0
2011-12-14 11:45:00,9.77,9.83,9.77,9.83,1419600.0,9.1087,9.1646,9.1087,9.1646,1419600.0
2011-12-14 11:50:00,9.83,9.84,9.81,9.83,777200.0,9.1646,9.1739,9.146,9.1646,777200.0
2011-12-14 11:55:00,9.83,9.84,9.78,9.78,886000.0,9.1646,9.1739,9.118,9.118,886000.0
2011-12-14 12:00:00,9.78,9.8,9.75,9.77,805200.0,9.118,9.1366,9.09,9.1087,805200.0
2011-12-14 12:05:00,9.78,9.85,9.77,9.85,847600.0,9.118,9.1833,9.1087,9.1833,847600.0
2011-12-14 12:10:00,9.85,9.9,9.84,9.88,2054000.0,9.1833,9.2299,9.1739,9.2112,2054000.0
2011-12-14 12:15:00,9.89,9.93,9.87,9.91,1638800.0,9.2205,9.2578,9.2019,9.2392,1638800.0
2011-12-14 12:20:00,9.91,9.92,9.87,9.87,856400.0,9.2392,9.2485,9.2019,9.2019,856400.0
2011-12-14 12:25:00,9.87,9.9,9.86,9.9,864400.0,9.2019,9.2299,9.1926,9.2299,864400.0
2011-12-14 12:30:00,9.9,9.96,9.9,9.96,1503600.0,9.2299,9.2858,9.2299,9.2858,1503600.0
2011-12-14 12:35:00,9.96,9.97,9.94,9.95,1369600.0,9.2858,9.2951,9.2672,9.2765,1369600.0
2011-12-14 12:40:00,9.95,9.99,9.95,9.96,1463600.0,9.2765,9.3138,9.2765,9.2858,1463600.0
2011-12-14 12:45:00,9.96,10.01,9.96,9.97,1506000.0,9.2858,9.3324,9.2858,9.2951,1506000.0
2011-12-14 12:50:00,9.97,9.98,9.95,9.97,578400.0,9.2951,9.3045,9.2765,9.2951,578400.0
2011-12-14 12:55:00,9.97,10.0,9.95,9.99,574400.0,9.2951,9.3231,9.2765,9.3138,574400.0
2011-12-14 13:00:00,9.99,10.0,9.92,9.94,1650000.0,9.3138,9.3231,9.2485,9.2672,1650000.0
2011-12-14 13:05:00,9.94,10.01,9.94,9.98,1584400.0,9.2672,9.3324,9.2672,9.3045,1584400.0
2011-12-14 13:10:00,9.98,10.05,9.96,10.05,1472400.0,9.3045,9.3697,9.2858,9.3697,1472400.0
2011-12-14 13:15:00,10.05,10.13,10.05,10.12,2090000.0,9.3697,9.4443,9.3697,9.435,2090000.0
2011-12-14 13:20:00,10.12,10.16,10.08,10.08,1866800.0,9.435,9.4723,9.3977,9.3977,1866800.0
2011-12-14 13:25:00,10.09,10.18,10.08,10.16,1312400.0,9.407,9.4909,9.3977,9.4723,1312400.0
2011-12-14 13:30:00,10.16,10.18,10.06,10.06,1072400.0,9.4723,9.4909,9.379,9.379,1072400.0
2011-12-14 13:35:00,10.06,10.15,10.05,10.13,1626400.0,9.379,9.4629,9.3697,9.4443,1626400.0
2011-12-14 13:40:00,10.13,10.14,10.11,10.11,577600.0,9.4443,9.4536,9.4257,9.4257,577600.0
2011-12-14 13:45:00,10.11,10.12,10.03,10.03,1270000.0,9.4257,9.435,9.3511,9.3511,1270000.0
2011-12-14 13:50:00,10.03,10.04,9.95,9.96,2133200.0,9.3511,9.3604,9.2765,9.2858,2133200.0
2011-12-14 13:55:00,9.96,9.98,9.9,9.93,1644800.0,9.2858,9.3045,9.2299,9.2578,1644800.0
2011-12-14 14:00:00,9.93,9.93,9.86,9.88,1548800.0,9.2578,9.2578,9.1926,9.2112,1548800.0
2011-12-14 14:05:00,9.88,9.95,9.87,9.87,1344400.0,9.2112,9.2765,9.2019,9.2019,1344400.0
2011-12-14 14:10:00,9.87,9.91,9.84,9.86,1190800.0,9.2019,9.2392,9.1739,9.1926,1190800.0
2011-12-14 14:15:00,9.86,9.96,9.85,9.93,1610000.0,9.1926,9.2858,9.1833,9.2578,1610000.0
2011-12-14 14:20:00,9.93,9.93,9.9,9.9,694400.0,9.2578,9.2578,9.2299,9.2299,694400.0
2011-12-14 14:25:00,9.91,10.02,9.91,9.97,2180800.0,9.2392,9.3417,9.2392,9.2951,2180800.0
2011-12-14 14:30:00,9.97,9.98,9.9,9.91,1244000.0,9.2951,9.3045,9.2299,9.2392,1244000.0
2011-12-14 14:35:00,9.9,9.92,9.82,9.86,2030800.0,9.2299,9.2485,9.1553,9.1926,2030800.0
2011-12-14 14:40:00,9.87,9.92,9.86,9.88,1032000.0,9.2019,9.2485,9.1926,9.2112,1032000.0
2011-12-14 14:45:00,9.88,9.97,9.88,9.94,1241600.0,9.2112,9.2951,9.2112,9.2672,1241600.0
2011-12-14 14:50:00,9.95,9.95,9.85,9.87,1101200.0,9.2765,9.2765,9.1833,9.2019,1101200.0
2011-12-14 14:55:00,9.87,9.89,9.8,9.87,1477200.0,9.2019,9.2205,9.1366,9.2019,1477200.0
2011-12-14 15:00:00,9.86,9.89,9.83,9.86,1072000.0,9.1926,9.2205,9.1646,9.1926,1072000.0
2011-12-14 15:05:00,9.86,9.87,9.79,9.8,1880800.0,9.1926,9.2019,9.1273,9.1366,1880800.0
2011-12-14 15:10:00,9.81,9.95,9.8,9.91,2332800.0,9.146,9.2765,9.1366,9.2392,2332800.0
2011-12-14 15:15:00,9.92,9.93,9.84,9.9,1975600.0,9.2485,9.2578,9.1739,9.2299,1975600.0
2011-12-14 15:20:00,9.9,9.9,9.83,9.88,1233200.0,9.2299,9.2299,9.1646,9.2112,1233200.0
2011-12-14 15:25:00,9.88,9.93,9.86,9.93,1356800.0,9.2112,9.2578,9.1926,9.2578,1356800.0
2011-12-14 15:30:00,9.93,9.96,9.87,9.88,2401600.0,9.2578,9.2858,9.2019,9.2112,2401600.0
2011-12-14 15:35:00,9.88,9.92,9.84,9.87,1571600.0,9.2112,9.2485,9.1739,9.2019,1571600.0
2011-12-14 15:40:00,9.87,9.91,9.84,9.87,1688800.0,9.2019,9.2392,9.1739,9.2019,1688800.0
2011-12-14 15:45:00,9.87,9.94,9.84,9.92,2009600.0,9.2019,9.2672,9.1739,9.2485,2009600.0
2011-12-14 15:50:00,9.92,9.93,9.88,9.9,2224400.0,9.2485,9.2578,9.2112,9.2299,2224400.0
2011-12-14 15:55:00,9.9,9.92,9.87,9.9,2944800.0,9.2299,9.2485,9.2019,9.2299,2944800.0
2011-12-15 09:30:00,10.37,10.38,10.29,10.3,3302400.0,9.6681,9.6774,9.5935,9.6028,3302400.0
2011-12-15 09:35:00,10.3,10.35,10.25,10.27,2864800.0,9.6028,9.6494,9.5562,9.5748,2864800.0
2011-12-15 09:40:00,10.27,10.28,10.23,10.28,2413600.0,9.5748,9.5841,9.5375,9.5841,2413600.0
2011-12-15 09:45:00,10.28,10.3,10.22,10.23,2020400.0,9.5841,9.6028,9.5282,9.5375,2020400.0
2011-12-15 09:50:00,10.23,10.28,10.22,10.24,1568800.0,9.5375,9.5841,9.5282,9.5469,1568800.0
2011-12-15 09:55:00,10.24,10.28,10.2,10.23,1104400.0,9.5469,9.5841,9.5096,9.5375,1104400.0
2011-12-15 10:00:00,10.25,10.36,10.2,10.2,3540400.0,9.5562,9.6587,9.5096,9.5096,3540400.0
2011-12-15 10:05:00,10.2,10.22,10.11,10.12,2682400.0,9.5096,9.5282,9.4257,9.435,2682400.0
2011-12-15 10:10:00,10.12,10.13,10.05,10.11,2960000.0,9.435,9.4443,9.3697,9.4257,2960000.0
2011-12-15 10:15:00,10.11,10.16,10.08,10.16,1295200.0,9.4257,9.4723,9.3977,9.4723,1295200.0
2011-12-15 10:20:00,10.16,10.21,10.15,10.2,1914800.0,9.4723,9.5189,9.4629,9.5096,1914800.0
2011-12-15 10:25:00,10.2,10.2,10.1,10.12,1305600.0,9.5096,9.5096,9.4163,9.435,1305600.0
2011-12-15 10:30:00,10.12,10.13,10.09,10.12,1151600.0,9.435,9.4443,9.407,9.435,1151600.0
2011-12-15 10:35:00,10.13,10.15,10.01,10.02,2012800.0,9.4443,9.4629,9.3324,9.3417,2012800.0
2011-12-15 10:40:00,10.01,10.06,9.97,10.01,2099200.0,9.3324,9.379,9.2951,9.3324,2099200.0
2011-12-15 10:45:00,10.0,10.05,9.94,10.04,2304800.0,9.3231,9.3697,9.2672,9.3604,2304800.0
2011-12-15 10:50:00,10.04,10.1,10.02,10.09,1220000.0,9.3604,9.4163,9.3417,9.407,1220000.0
2011-12-15 10:55:00,10.1,10.11,10.02,10.06,1474400.0,9.4163,9.4257,9.3417,9.379,1474400.0
2011-12-15 11:00:00,10.06,10.12,10.06,10.1,923200.0,9.379,9.435,9.379,9.4163,923200.0
2011-12-15 11:05:00,10.11,10.11,10.02,10.02,850800.0,9.4257,9.4257,9.3417,9.3417,850800.0
2011-12-15 11:10:00,10.02,10.1,10.01,10.08,980000.0,9.3417,9.4163,9.3324,9.3977,980000.0
2011-12-15 11:15:00,10.08,10.1,10.05,10.06,517600.0,9.3977,9.4163,9.3697,9.379,517600.0
2011-12-15 11:20:00,10.06,10.1,10.05,10.07,536400.0,9.379,9.4163,9.3697,9.3884,536400.0
2011-12-15 11:25:00,10.07,10.18,10.05,10.15,2250800.0,9.3884,9.4909,9.3697,9.4629,2250800.0
2011-12-15 11:30:00,10.15,10.18,10.14,10.14,1185200.0,9.4629,9.4909,9.4536,9.4536,1185200.0
2011-12-15 11:35:00,10.14,10.18,10.13,10.15,764400.0,9.4536,9.4909,9.4443,9.4629,764400.0
2011-12-15 11:40:00,10.15,10.19,10.14,10.17,741600.0,9.4629,9.5002,9.4536,9.4816,741600.0
2011-12-15 11:45:00,10.16,10.19,10.12,10.12,816800.0,9.4723,9.5002,9.435,9.435,816800.0
2011-12-15 11:50:00,10.12,10.12,10.05,10.1,1658000.0,9.435,9.435,9.3697,9.4163,1658000.0
2011-12-15 11:55:00,10.1,10.15,10.08,10.13,836400.0,9.4163,9.4629,9.3977,9.4443,836400.0
2011-12-15 12:00:00,10.14,10.17,10.14,10.14,994400.0,9.4536,9.4816,9.4536,9.4536,994400.0
2011-12-15 12:05:00,10.14,10.17,10.12,10.17,579200.0,9.4536,9.4816,9.435,9.4816,579200.0
2011-12-15 12:10:00,10.17,10.18,10.13,10.18,600400.0,9.4816,9.4909,9.4443,9.4909,600400.0
2011-12-15 12:15:00,10.18,10.22,10.15,10.21,1378000.0,9.4909,9.5282,9.4629,9.5189,1378000.0
2011-12-15 12:20:00,10.21,10.3,10.21,10.25,2072000.0,9.5189,9.6028,9.5189,9.5562,2072000.0
2011-12-15 12:25:00,10.24,10.28,10.23,10.28,1080800.0,9.5469,9.5841,9.5375,9.5841,1080800.0
2011-12-15 12:30:00,10.28,10.3,10.24,10.27,1172400.0,9.5841,9.6028,9.5469,9.5748,1172400.0
2011-12-15 12:35:00,10.27,10.28,10.22,10.26,716000.0,9.5748,9.5841,9.5282,9.5655,716000.0
2011-12-15 12:40:00,10.26,10.29,10.22,10.22,978800.0,9.5655,9.5935,9.5282,9.5282,978800.0
2011-12-15 12:45:00,10.22,10.27,10.21,10.25,1179600.0,9.5282,9.5748,9.5189,9.5562,1179600.0
2011-12-15 12:50:00,10.25,10.26,10.19,10.19,1404000.0,9.5562,9.5655,9.5002,9.5002,1404000.0
2011-12-15 12:55:00,10.19,10.2,10.16,10.18,1371600.0,9.5002,9.5096,9.4723,9.4909,1371600.0
2011-12-15 13:00:00,10.18,10.22,10.17,10.2,624800.0,9.4909,9.5282,9.4816,9.5096,624800.0
2011-12-15 13:05:00,10.2,10.22,10.17,10.21,832000.0,9.5096,9.5282,9.4816,9.5189,832000.0
2011-12-15 13:10:00,10.22,10.22,10.17,10.18,545200.0,9.5282,9.5282,9.4816,9.4909,545200.0
2011-12-15 13:15:00,10.18,10.26,10.17,10.24,821600.0,9.4909,9.5655,9.4816,9.5469,821600.0
2011-12-15 13:20:00,10.24,10.26,10.19,10.22,606400.0,9.5469,9.5655,9.5002,9.5282,606400.0
2011-12-15 13:25:00,10.21,10.23,10.19,10.19,584800.0,9.5189,9.5375,9.5002,9.5002,584800.0
2011-12-15 13:30:00,10.19,10.2,10.08,10.09,1953600.0,9.5002,9.5096,9.3977,9.407,1953600.0
2011-12-15 13:35:00,10.08,10.13,10.08,10.12,1210800.0,9.3977,9.4443,9.3977,9.435,1210800.0
2011-12-15 13:40:00,10.12,10.31,10.09,10.28,2637600.0,9.435,9.6121,9.407,9.5841,2637600.0
2011-12-15 13:45:00,10.29,10.3,10.23,10.27,1310400.0,9.5935,9.6028,9.5375,9.5748,1310400.0
2011-12-15 13:50:00,10.27,10.29,10.24,10.26,909600.0,9.5748,9.5935,9.5469,9.5655,909600.0
2011-12-15 13:55:00,10.26,10.27,10.22,10.22,1047600.0,9.5655,9.5748,9.5282,9.5282,1047600.0
2011-12-15 14:00:00,10.22,10.28,10.22,10.27,683200.0,9.5282,9.5841,9.5282,9.5748,683200.0
2011-12-15 14:05:00,10.27,10.27,10.21,10.22,715200.0,9.5748,9.5748,9.5189,9.5282,715200.0
2011-12-15 14:10:00,10.22,10.28,10.22,10.25,908400.0,9.5282,9.5841,9.5282,9.5562,908400.0
2011-12-15 14:15:00,10.25,10.27,10.22,10.25,658400.0,9.5562,9.5748,9.5282,9.5562,658400.0
2011-12-15 14:20:00,10.25,10.28,10.24,10.25,1304400.0,9.5562,9.5841,9.5469,9.5562,1304400.0
2011-12-15 14:25:00,10.25,10.27,10.19,10.21,1109600.0,9.5562,9.5748,9.5002,9.5189,1109600.0
2011-12-15 14:30:00,10.2,10.24,10.18,10.22,983200.0,9.5096,9.5469,9.4909,9.5282,983200.0
2011-12-15 14:35:00,10.22,10.24,10.2,10.22,529200.0,9.5282,9.5469,9.5096,9.5282,529200.0
2011-12-15 14:40:00,10.22,10.22,10.17,10.21,551200.0,9.5282,9.5282,9.4816,9.5189,551200.0
2011-12-15 14:45:00,10.2,10.21,10.11,10.12,1042400.0,9.5096,9.5189,9.4257,9.435,1042400.0
2011-12-15 14:50:00,10.12,10.14,10.09,10.13,1332400.0,9.435,9.4536,9.407,9.4443,1332400.0
2011-12-15 14:55:00,10.13,10.17,10.12,10.14,1126800.0,9.4443,9.4816,9.435,9.4536,1126800.0
2011-12-15 15:00:00,10.13,10.19,10.13,10.19,668800.0,9.4443,9.5002,9.4443,9.5002,668800.0
2011-12-15 15:05:00,10.18,10.21,10.15,10.2,1391200.0,9.4909,9.5189,9.4629,9.5096,1391200.0
2011-12-15 15:10:00,10.2,10.26,10.18,10.19,1558800.0,9.5096,9.5655,9.4909,9.5002,1558800.0
2011-12-15 15:15:00,10.19,10.27,10.18,10.27,1961200.0,9.5002,9.5748,9.4909,9.5748,1961200.0
2011-12-15 15:20:00,10.27,10.28,10.21,10.22,2245200.0,9.5748,9.5841,9.5189,9.5282,2245200.0
2011-12-15 15:25:00,10.22,10.26,10.19,10.22,1256400.0,9.5282,9.5655,9.5002,9.5282,1256400.0
2011-12-15 15:30:00,10.22,10.27,10.21,10.24,1271200.0,9.5282,9.5748,9.5189,9.5469,1271200.0
2011-12-15 15:35:00,10.24,10.26,10.19,10.25,1087200.0,9.5469,9.5655,9.5002,9.5562,1087200.0
2011-12-15 15:40:00,10.24,10.27,10.2,10.2,1254000.0,9.5469,9.5748,9.5096,9.5096,1254000.0
2011-12-15 15:45:00,10.2,10.2,10.13,10.2,2608800.0,9.5096,9.5096,9.4443,9.5096,2608800.0
2011-12-15 15:50:00,10.19,10.19,10.11,10.15,1337600.0,9.5002,9.5002,9.4257,9.4629,1337600.0
2011-12-15 15:55:00,10.14,10.22,10.13,10.21,2265200.0,9.4536,9.5282,9.4443,9.5189,2265200.0
2011-12-16 09:30:00,10.45,10.57,10.44,10.55,3349600.0,9.7426,9.8545,9.7333,9.8359,3349600.0
2011-12-16 09:35:00,10.55,10.66,10.53,10.63,3328000.0,9.8359,9.9384,9.8172,9.9105,3328000.0
2011-12-16 09:40:00,10.63,10.72,10.54,10.57,3241600.0,9.9105,9.9944,9.8265,9.8545,3241600.0
2011-12-16 09:45:00,10.56,10.58,10.51,10.52,2090000.0,9.8452,9.8638,9.7986,9.8079,2090000.0
2011-12-16 09:50:00,10.52,10.65,10.52,10.65,3035200.0,9.8079,9.9291,9.8079,9.9291,3035200.0
2011-12-16 09:55:00,10.65,10.7,10.64,10.65,2443200.0,9.9291,9.9757,9.9198,9.9291,2443200.0
2011-12-16 10:00:00,10.65,10.8,10.63,10.75,4688000.0,9.9291,10.0689,9.9105,10.0223,4688000.0
2011-12-16 10:05:00,10.74,10.88,10.72,10.86,4075600.0,10.013,10.1435,9.9944,10.1249,4075600.0
2011-12-16 10:10:00,10.86,10.88,10.79,10.81,2493200.0,10.1249,10.1435,10.0596,10.0783,2493200.0
2011-12-16 10:15:00,10.81,10.86,10.8,10.86,1467200.0,10.0783,10.1249,10.0689,10.1249,1467200.0
2011-12-16 10:20:00,10.86,10.87,10.81,10.82,1991200.0,10.1249,10.1342,10.0783,10.0876,1991200.0
2011-12-16 10:25:00,10.83,10.84,10.74,10.74,1837600.0,10.0969,10.1062,10.013,10.013,1837600.0
2011-12-16 10:30:00,10.74,10.79,10.72,10.72,1522800.0,10.013,10.0596,9.9944,9.9944,1522800.0
2011-12-16 10:35:00,10.73,10.76,10.71,10.73,1601600.0,10.0037,10.0317,9.985,10.0037,1601600.0
2011-12-16 10:40:00,10.72,10.74,10.7,10.74,1083600.0,9.9944,10.013,9.9757,10.013,1083600.0
2011-12-16 10:45:00,10.74,10.75,10.72,10.73,1306800.0,10.013,10.0223,9.9944,10.0037,1306800.0
2011-12-16 10:50:00,10.74,10.77,10.73,10.77,922800.0,10.013,10.041,10.0037,10.041,922800.0
2011-12-16 10:55:00,10.77,10.77,10.7,10.75,808800.0,10.041,10.041,9.9757,10.0223,808800.0
2011-12-16 11:00:00,10.75,10.8,10.71,10.72,1224400.0,10.0223,10.0689,9.985,9.9944,1224400.0
2011-12-16 11:05:00,10.72,10.72,10.66,10.68,1170800.0,9.9944,9.9944,9.9384,9.9571,1170800.0
2011-12-16 11:10:00,10.68,10.7,10.67,10.68,503200.0,9.9571,9.9757,9.9477,9.9571,503200.0
2011-12-16 11:15:00,10.68,10.69,10.67,10.68,692800.0,9.9571,9.9664,9.9477,9.9571,692800.0
2011-12-16 11:20:00,10.68,10.71,10.67,10.7,595200.0,9.9571,9.985,9.9477,9.9757,595200.0
2011-12-16 11:25:00,10.69,10.7,10.68,10.69,493600.0,9.9664,9.9757,9.9571,9.9664,493600.0
2011-12-16 11:30:00,10.7,10.72,10.64,10.64,1167600.0,9.9757,9.9944,9.9198,9.9198,1167600.0
2011-12-16 11:35:00,10.64,10.65,10.62,10.62,792000.0,9.9198,9.9291,9.9011,9.9011,792000.0
2011-12-16 11:40:00,10.62,10.63,10.6,10.61,658000.0,9.9011,9.9105,9.8825,9.8918,658000.0
2011-12-16 11:45:00,10.61,10.63,10.59,10.6,951600.0,9.8918,9.9105,9.8732,9.8825,951600.0
2011-12-16 11:50:00,10.6,10.61,10.56,10.58,1016000.0,9.8825,9.8918,9.8452,9.8638,1016000.0
2011-12-16 11:55:00,10.58,10.59,10.46,10.47,2407600.0,9.8638,9.8732,9.752,9.7613,2407600.0
2011-12-16 12:00:00,10.46,10.46,10.34,10.46,3708400.0,9.752,9.752,9.6401,9.752,3708400.0
2011-12-16 12:05:00,10.45,10.47,10.44,10.46,1312400.0,9.7426,9.7613,9.7333,9.752,1312400.0
2011-12-16 12:10:00,10.46,10.52,10.46,10.47,1380800.0,9.752,9.8079,9.752,9.7613,1380800.0
2011-12-16 12:15:00,10.47,10.51,10.46,10.48,801200.0,9.7613,9.7986,9.752,9.7706,801200.0
2011-12-16 12:20:00,10.48,10.49,10.44,10.46,878000.0,9.7706,9.7799,9.7333,9.752,878000.0
2011-12-16 12:25:00,10.45,10.46,10.39,10.39,950000.0,9.7426,9.752,9.6867,9.6867,950000.0
2011-12-16 12:30:00,10.39,10.4,10.28,10.29,2700000.0,9.6867,9.696,9.5841,9.5935,2700000.0
2011-12-16 12:35:00,10.29,10.3,10.22,10.28,2670800.0,9.5935,9.6028,9.5282,9.5841,2670800.0
2011-12-16 12:40:00,10.28,10.37,10.27,10.3,2262000.0,9.5841,9.6681,9.5748,9.6028,2262000.0
2011-12-16 12:45:00,10.3,10.33,10.24,10.33,1835200.0,9.6028,9.6308,9.5469,9.6308,1835200.0
2011-12-16 12:50:00,10.33,10.35,10.26,10.34,1280000.0,9.6308,9.6494,9.5655,9.6401,1280000.0
2011-12-16 12:55:00,10.34,10.39,10.31,10.37,1848800.0,9.6401,9.6867,9.6121,9.6681,1848800.0
2011-12-16 13:00:00,10.38,10.44,10.35,10.39,2433200.0,9.6774,9.7333,9.6494,9.6867,2433200.0
2011-12-16 13:05:00,10.39,10.4,10.35,10.36,951600.0,9.6867,9.696,9.6494,9.6587,951600.0
2011-12-16 13:10:00,10.36,10.4,10.36,10.38,966400.0,9.6587,9.696,9.6587,9.6774,966400.0
2011-12-16 13:15:00,10.38,10.4,10.36,10.39,886800.0,9.6774,9.696,9.6587,9.6867,886800.0
2011-12-16 13:20:00,10.39,10.43,10.39,10.42,1324400.0,9.6867,9.724,9.6867,9.7147,1324400.0
2011-12-16 13:25:00,10.42,10.42,10.39,10.4,580000.0,9.7147,9.7147,9.6867,9.696,580000.0
2011-12-16 13:30:00,10.4,10.41,10.38,10.39,362800.0,9.696,9.7053,9.6774,9.6867,362800.0
2011-12-16 13:35:00,10.38,10.4,10.36,10.37,740400.0,9.6774,9.696,9.6587,9.6681,740400.0
2011-12-16 13:40:00,10.37,10.38,10.33,10.36,1010000.0,9.6681,9.6774,9.6308,9.6587,1010000.0
2011-12-16 13:45:00,10.36,10.46,10.35,10.45,1584400.0,9.6587,9.752,9.6494,9.7426,1584400.0
2011-12-16 13:50:00,10.45,10.47,10.43,10.46,1742000.0,9.7426,9.7613,9.724,9.752,1742000.0
2011-12-16 13:55:00,10.46,10.48,10.36,10.39,2324400.0,9.752,9.7706,9.6587,9.6867,2324400.0
2011-12-16 14:00:00,10.39,10.43,10.35,10.36,1001200.0,9.6867,9.724,9.6494,9.6587,1001200.0
2011-12-16 14:05:00,10.36,10.4,10.36,10.38,548000.0,9.6587,9.696,9.6587,9.6774,548000.0
2011-12-16 14:10:00,10.37,10.42,10.34,10.42,947200.0,9.6681,9.7147,9.6401,9.7147,947200.0
2011-12-16 14:15:00,10.42,10.42,10.35,10.37,545200.0,9.7147,9.7147,9.6494,9.6681,545200.0
2011-12-16 14:20:00,10.37,10.38,10.31,10.32,900000.0,9.6681,9.6774,9.6121,9.6214,900000.0
2011-12-16 14:25:00,10.33,10.34,10.3,10.3,788800.0,9.6308,9.6401,9.6028,9.6028,788800.0
2011-12-16 14:30:00,10.3,10.36,10.27,10.34,1491600.0,9.6028,9.6587,9.5748,9.6401,1491600.0
2011-12-16 14:35:00,10.34,10.35,10.31,10.32,472000.0,9.6401,9.6494,9.6121,9.6214,472000.0
2011-12-16 14:40:00,10.33,10.34,10.31,10.33,660400.0,9.6308,9.6401,9.6121,9.6308,660400.0
2011-12-16 14:45:00,10.33,10.4,10.33,10.38,1480800.0,9.6308,9.696,9.6308,9.6774,1480800.0
2011-12-16 14:50:00,10.38,10.41,10.37,10.37,848000.0,9.6774,9.7053,9.6681,9.6681,848000.0
2011-12-16 14:55:00,10.37,10.39,10.35,10.36,564400.0,9.6681,9.6867,9.6494,9.6587,564400.0
2011-12-16 15:00:00,10.36,10.39,10.36,10.39,528400.0,9.6587,9.6867,9.6587,9.6867,528400.0
2011-12-16 15:05:00,10.38,10.39,10.36,10.37,552400.0,9.6774,9.6867,9.6587,9.6681,552400.0
2011-12-16 15:10:00,10.37,10.45,10.37,10.42,1140400.0,9.6681,9.7426,9.6681,9.7147,1140400.0
2011-12-16 15:15:00,10.42,10.45,10.4,10.4,1072000.0,9.7147,9.7426,9.696,9.696,1072000.0
2011-12-16 15:20:00,10.41,10.44,10.34,10.37,1774800.0,9.7053,9.7333,9.6401,9.6681,1774800.0
2011-12-16 15:25:00,10.37,10.42,10.36,10.37,1266400.0,9.6681,9.7147,9.6587,9.6681,1266400.0
2011-12-16 15:30:00,10.37,10.45,10.35,10.43,1528000.0,9.6681,9.7426,9.6494,9.724,1528000.0
2011-12-16 15:35:00,10.43,10.46,10.4,10.42,1310400.0,9.724,9.752,9.696,9.7147,1310400.0
2011-12-16 15:40:00,10.42,10.47,10.37,10.39,2270000.0,9.7147,9.7613,9.6681,9.6867,2270000.0
2011-12-16 15:45:00,10.4,10.44,10.38,10.43,1040000.0,9.696,9.7333,9.6774,9.724,1040000.0
2011-12-16 15:50:00,10.43,10.43,10.38,10.42,1440800.0,9.724,9.724,9.6774,9.7147,1440800.0
2011-12-16 15:55:00,10.41,10.48,10.41,10.45,3500000.0,9.7053,9.7706,9.7053,9.7426,3500000.0
2011-12-19 09:30:00,10.73,10.85,10.71,10.82,3244400.0,10.0037,10.1156,9.985,10.0876,3244400.0
2011-12-19 09:35:00,10.82,10.83,10.72,10.78,1762800.0,10.0876,10.0969,9.9944,10.0503,1762800.0
2011-12-19 09:40:00,10.78,10.81,10.73,10.76,1416000.0,10.0503,10.0783,10.0037,10.0317,1416000.0
2011-12-19 09:45:00,10.76,10.77,10.68,10.72,1348800.0,10.0317,10.041,9.9571,9.9944,1348800.0
2011-12-19 09:50:00,10.72,10.72,10.63,10.65,1356800.0,9.9944,9.9944,9.9105,9.9291,1356800.0
2011-12-19 09:55:00,10.65,10.74,10.64,10.71,1042000.0,9.9291,10.013,9.9198,9.985,1042000.0
2011-12-19 10:00:00,10.71,10.72,10.6,10.63,1497200.0,9.985,9.9944,9.8825,9.9105,1497200.0
2011-12-19 10:05:00,10.63,10.7,10.62,10.63,878400.0,9.9105,9.9757,9.9011,9.9105,878400.0
2011-12-19 10:10:00,10.63,10.71,10.63,10.7,1195600.0,9.9105,9.985,9.9105,9.9757,1195600.0
2011-12-19 10:15:00,10.7,10.76,10.65,10.67,1561600.0,9.9757,10.0317,9.9291,9.9477,1561600.0
2011-12-19 10:20:00,10.68,10.72,10.67,10.67,889600.0,9.9571,9.9944,9.9477,9.9477,889600.0
2011-12-19 10:25:00,10.67,10.71,10.67,10.68,505200.0,9.9477,9.985,9.9477,9.9571,505200.0
2011-12-19 10:30:00,10.69,10.78,10.69,10.78,1276800.0,9.9664,10.0503,9.9664,10.0503,1276800.0
2011-12-19 10:35:00,10.78,10.81,10.76,10.79,1403200.0,10.0503,10.0783,10.0317,10.0596,1403200.0
2011-12-19 10:40:00,10.78,10.79,10.73,10.73,1084800.0,10.0503,10.0596,10.0037,10.0037,1084800.0
2011-12-19 10:45:00,10.73,10.73,10.6,10.62,2205200.0,10.0037,10.0037,9.8825,9.9011,2205200.0
2011-12-19 10:50:00,10.61,10.61,10.56,10.58,1759600.0,9.8918,9.8918,9.8452,9.8638,1759600.0
2011-12-19 10:55:00,10.57,10.58,10.49,10.53,2101600.0,9.8545,9.8638,9.7799,9.8172,2101600.0
2011-12-19 11:00:00,10.53,10.54,10.42,10.44,2041200.0,9.8172,9.8265,9.7147,9.7333,2041200.0
2011-12-19 11:05:00,10.44,10.44,10.33,10.35,2682800.0,9.7333,9.7333,9.6308,9.6494,2682800.0
2011-12-19 11:10:00,10.35,10.37,10.33,10.36,1971200.0,9.6494,9.6681,9.6308,9.6587,1971200.0
2011-12-19 11:15:00,10.36,10.37,10.33,10.36,1348800.0,9.6587,9.6681,9.6308,9.6587,1348800.0
2011-12-19 11:20:00,10.36,10.37,10.32,10.36,1599600.0,9.6587,9.6681,9.6214,9.6587,1599600.0
2011-12-19 11:25:00,10.36,10.42,10.35,10.41,1848800.0,9.6587,9.7147,9.6494,9.7053,1848800.0
2011-12-19 11:30:00,10.4,10.41,10.34,10.39,1090000.0,9.696,9.7053,9.6401,9.6867,1090000.0
2011-12-19 11:35:00,10.39,10.39,10.3,10.3,1563600.0,9.6867,9.6867,9.6028,9.6028,1563600.0
2011-12-19 11:40:00,10.3,10.31,10.18,10.2,2783200.0,9.6028,9.6121,9.4909,9.5096,2783200.0
2011-12-19 11:45:00,10.2,10.21,10.14,10.2,2037600.0,9.5096,9.5189,9.4536,9.5096,2037600.0
2011-12-19 11:50:00,10.2,10.24,10.19,10.21,955200.0,9.5096,9.5469,9.5002,9.5189,955200.0
2011-12-19 11:55:00,10.21,10.24,10.19,10.19,821200.0,9.5189,9.5469,9.5002,9.5002,821200.0
2011-12-19 12:00:00,10.19,10.29,10.17,10.24,1706000.0,9.5002,9.5935,9.4816,9.5469,1706000.0
2011-12-19 12:05:00,10.24,10.29,10.22,10.29,686000.0,9.5469,9.5935,9.5282,9.5935,686000.0
2011-12-19 12:10:00,10.29,10.29,10.24,10.26,657200.0,9.5935,9.5935,9.5469,9.5655,657200.0
2011-12-19 12:15:00,10.26,10.26,10.22,10.23,549600.0,9.5655,9.5655,9.5282,9.5375,549600.0
2011-12-19 12:20:00,10.23,10.27,10.22,10.26,700000.0,9.5375,9.5748,9.5282,9.5655,700000.0
2011-12-19 12:25:00,10.26,10.31,10.25,10.29,886400.0,9.5655,9.6121,9.5562,9.5935,886400.0
2011-12-19 12:30:00,10.29,10.29,10.22,10.24,851200.0,9.5935,9.5935,9.5282,9.5469,851200.0
2011-12-19 12:35:00,10.24,10.27,10.2,10.24,873200.0,9.5469,9.5748,9.5096,9.5469,873200.0
2011-12-19 12:40:00,10.24,10.28,10.23,10.26,579600.0,9.5469,9.5841,9.5375,9.5655,579600.0
2011-12-19 12:45:00,10.26,10.29,10.25,10.27,594800.0,9.5655,9.5935,9.5562,9.5748,594800.0
2011-12-19 12:50:00,10.27,10.3,10.27,10.3,472000.0,9.5748,9.6028,9.5748,9.6028,472000.0
2011-12-19 12:55:00,10.3,10.34,10.28,10.34,1202800.0,9.6028,9.6401,9.5841,9.6401,1202800.0
2011-12-19 13:00:00,10.34,10.36,10.32,10.32,941200.0,9.6401,9.6587,9.6214,9.6214,941200.0
2011-12-19 13:05:00,10.32,10.32,10.3,10.32,896000.0,9.6214,9.6214,9.6028,9.6214,896000.0
2011-12-19 13:10:00,10.32,10.33,10.26,10.26,770000.0,9.6214,9.6308,9.5655,9.5655,770000.0
2011-12-19 13:15:00,10.26,10.27,10.22,10.24,1152800.0,9.5655,9.5748,9.5282,9.5469,1152800.0
2011-12-19 13:20:00,10.24,10.29,10.22,10.28,1188000.0,9.5469,9.5935,9.5282,9.5841,1188000.0
2011-12-19 13:25:00,10.28,10.29,10.24,10.26,728800.0,9.5841,9.5935,9.5469,9.5655,728800.0
2011-12-19 13:30:00,10.25,10.27,10.22,10.23,913200.0,9.5562,9.5748,9.5282,9.5375,913200.0
2011-12-19 13:35:00,10.23,10.23,10.19,10.21,1361200.0,9.5375,9.5375,9.5002,9.5189,1361200.0
2011-12-19 13:40:00,10.21,10.23,10.19,10.23,627200.0,9.5189,9.5375,9.5002,9.5375,627200.0
2011-12-19 13:45:00,10.23,10.28,10.22,10.27,1109600.0,9.5375,9.5841,9.5282,9.5748,1109600.0
2011-12-19 13:50:00,10.27,10.35,10.27,10.33,1577600.0,9.5748,9.6494,9.5748,9.6308,1577600.0
2011-12-19 13:55:00,10.33,10.34,10.3,10.31,601200.0,9.6308,9.6401,9.6028,9.6121,601200.0
2011-12-19 14:00:00,10.31,10.32,10.27,10.29,607200.0,9.6121,9.6214,9.5748,9.5935,607200.0
2011-12-19 14:05:00,10.29,10.3,10.27,10.3,390400.0,9.5935,9.6028,9.5748,9.6028,390400.0
2011-12-19 14:10:00,10.3,10.3,10.26,10.28,482000.0,9.6028,9.6028,9.5655,9.5841,482000.0
2011-12-19 14:15:00,10.27,10.3,10.21,10.22,898400.0,9.5748,9.6028,9.5189,9.5282,898400.0
2011-12-19 14:20:00,10.22,10.26,10.2,10.22,606400.0,9.5282,9.5655,9.5096,9.5282,606400.0
2011-12-19 14:25:00,10.22,10.26,10.21,10.24,645200.0,9.5282,9.5655,9.5189,9.5469,645200.0
2011-12-19 14:30:00,10.24,10.25,10.22,10.22,446000.0,9.5469,9.5562,9.5282,9.5282,446000.0
2011-12-19 14:35:00,10.22,10.24,10.2,10.24,844000.0,9.5282,9.5469,9.5096,9.5469,844000.0
2011-12-19 14:40:00,10.23,10.26,10.22,10.24,812800.0,9.5375,9.5655,9.5282,9.5469,812800.0
2011-12-19 14:45:00,10.24,10.24,10.2,10.2,674800.0,9.5469,9.5469,9.5096,9.5096,674800.0
2011-12-19 14:50:00,10.2,10.22,10.19,10.2,456400.0,9.5096,9.5282,9.5002,9.5096,456400.0
2011-12-19 14:55:00,10.21,10.28,10.2,10.26,895200.0,9.5189,9.5841,9.5096,9.5655,895200.0
2011-12-19 15:00:00,10.26,10.26,10.06,10.06,2694400.0,9.5655,9.5655,9.379,9.379,2694400.0
2011-12-19 15:05:00,10.06,10.09,9.94,9.98,3941200.0,9.379,9.407,9.2672,9.3045,3941200.0
2011-12-19 15:10:00,9.98,10.0,9.94,9.95,2694400.0,9.3045,9.3231,9.2672,9.2765,2694400.0
2011-12-19 15:15:00,9.96,10.03,9.94,10.03,2257200.0,9.2858,9.3511,9.2672,9.3511,2257200.0
2011-12-19 15:20:00,10.03,10.03,9.95,9.96,1681200.0,9.3511,9.3511,9.2765,9.2858,1681200.0
2011-12-19 15:25:00,9.96,10.01,9.92,9.94,1803600.0,9.2858,9.3324,9.2485,9.2672,1803600.0
2011-12-19 15:30:00,9.93,9.96,9.88,9.9,2998400.0,9.2578,9.2858,9.2112,9.2299,2998400.0
2011-12-19 15:35:00,9.9,9.96,9.88,9.95,1633200.0,9.2299,9.2858,9.2112,9.2765,1633200.0
2011-12-19 15:40:00,9.95,9.96,9.86,9.91,2593200.0,9.2765,9.2858,9.1926,9.2392,2593200.0
2011-12-19 15:45:00,9.9,9.95,9.88,9.9,2286400.0,9.2299,9.2765,9.2112,9.2299,2286400.0
2011-12-19 15:50:00,9.9,9.91,9.84,9.88,3950400.0,9.2299,9.2392,9.1739,9.2112,3950400.0
2011-12-19 15:55:00,9.87,9.92,9.86,9.89,3339200.0,9.2019,9.2485,9.1926,9.2205,3339200.0
2011-12-20 09:30:00,10.55,10.65,10.53,10.61,4354000.0,9.8359,9.9291,9.8172,9.8918,4354000.0
2011-12-20 09:35:00,10.61,10.72,10.57,10.65,5063600.0,9.8918,9.9944,9.8545,9.9291,5063600.0
2011-12-20 09:40:00,10.65,10.77,10.65,10.74,4566800.0,9.9291,10.041,9.9291,10.013,4566800.0
2011-12-20 09:45:00,10.74,10.77,10.64,10.65,3311200.0,10.013,10.041,9.9198,9.9291,3311200.0
2011-12-20 09:50:00,10.65,10.68,10.61,10.63,2184800.0,9.9291,9.9571,9.8918,9.9105,2184800.0
2011-12-20 09:55:00,10.63,10.71,10.62,10.71,2095600.0,9.9105,9.985,9.9011,9.985,2095600.0
2011-12-20 10:00:00,10.71,10.74,10.68,10.72,1750800.0,9.985,10.013,9.9571,9.9944,1750800.0
2011-12-20 10:05:00,10.73,10.75,10.69,10.72,1360800.0,10.0037,10.0223,9.9664,9.9944,1360800.0
2011-12-20 10:10:00,10.72,10.74,10.69,10.74,818800.0,9.9944,10.013,9.9664,10.013,818800.0
2011-12-20 10:15:00,10.73,10.75,10.69,10.7,1740400.0,10.0037,10.0223,9.9664,9.9757,1740400.0
2011-12-20 10:20:00,10.71,10.75,10.71,10.75,1002400.0,9.985,10.0223,9.985,10.0223,1002400.0
2011-12-20 10:25:00,10.75,10.88,10.75,10.87,4340400.0,10.0223,10.1435,10.0223,10.1342,4340400.0
2011-12-20 10:30:00,10.87,10.89,10.84,10.85,2061600.0,10.1342,10.1529,10.1062,10.1156,2061600.0
2011-12-20 10:35:00,10.85,10.88,10.84,10.87,1142400.0,10.1156,10.1435,10.1062,10.1342,1142400.0
2011-12-20 10:40:00,10.86,10.9,10.86,10.89,1313200.0,10.1249,10.1622,10.1249,10.1529,1313200.0
2011-12-20 10:45:00,10.88,10.89,10.86,10.88,950000.0,10.1435,10.1529,10.1249,10.1435,950000.0
2011-12-20 10:50:00,10.88,10.91,10.88,10.88,1084800.0,10.1435,10.1715,10.1435,10.1435,1084800.0
2011-12-20 10:55:00,10.88,10.93,10.88,10.91,1084000.0,10.1435,10.1901,10.1435,10.1715,1084000.0
2011-12-20 11:00:00,10.91,10.95,10.9,10.94,1030000.0,10.1715,10.2088,10.1622,10.1995,1030000.0
2011-12-20 11:05:00,10.95,10.98,10.94,10.94,1197200.0,10.2088,10.2368,10.1995,10.1995,1197200.0
2011-12-20 11:10:00,10.95,10.97,10.94,10.96,531600.0,10.2088,10.2274,10.1995,10.2181,531600.0
2011-12-20 11:15:00,10.97,10.99,10.96,10.99,1132800.0,10.2274,10.2461,10.2181,10.2461,1132800.0
2011-12-20 11:20:00,10.99,11.0,10.94,10.95,1144400.0,10.2461,10.2554,10.1995,10.2088,1144400.0
2011-12-20 11:25:00,10.95,10.96,10.9,10.93,1294800.0,10.2088,10.2181,10.1622,10.1901,1294800.0
2011-12-20 11:30:00,10.94,10.96,10.93,10.94,830400.0,10.1995,10.2181,10.1901,10.1995,830400.0
2011-12-20 11:35:00,10.94,10.96,10.89,10.91,971200.0,10.1995,10.2181,10.1529,10.1715,971200.0
2011-12-20 11:40:00,10.91,10.91,10.88,10.89,689600.0,10.1715,10.1715,10.1435,10.1529,689600.0
2011-12-20 11:45:00,10.89,11.03,10.89,11.03,2356400.0,10.1529,10.2834,10.1529,10.2834,2356400.0
2011-12-20 11:50:00,11.03,11.05,10.87,10.96,2486800.0,10.2834,10.302,10.1342,10.2181,2486800.0
2011-12-20 11:55:00,10.96,10.98,10.96,10.97,607600.0,10.2181,10.2368,10.2181,10.2274,607600.0
2011-12-20 12:00:00,10.97,10.97,10.91,10.91,582400.0,10.2274,10.2274,10.1715,10.1715,582400.0
2011-12-20 12:05:00,10.92,10.94,10.9,10.91,885200.0,10.1808,10.1995,10.1622,10.1715,885200.0
2011-12-20 12:10:00,10.91,10.95,10.91,10.93,783600.0,10.1715,10.2088,10.1715,10.1901,783600.0
2011-12-20 12:15:00,10.93,10.97,10.92,10.93,585600.0,10.1901,10.2274,10.1808,10.1901,585600.0
2011-12-20 12:20:00,10.93,10.96,10.93,10.94,872800.0,10.1901,10.2181,10.1901,10.1995,872800.0
2011-12-20 12:25:00,10.93,10.95,10.92,10.95,322800.0,10.1901,10.2088,10.1808,10.2088,322800.0
2011-12-20 12:30:00,10.95,10.95,10.93,10.94,336800.0,10.2088,10.2088,10.1901,10.1995,336800.0
2011-12-20 12:35:00,10.95,10.95,10.93,10.94,227200.0,10.2088,10.2088,10.1901,10.1995,227200.0
2011-12-20 12:40:00,10.95,10.96,10.94,10.95,232000.0,10.2088,10.2181,10.1995,10.2088,232000.0
2011-12-20 12:45:00,10.95,10.95,10.93,10.93,164000.0,10.2088,10.2088,10.1901,10.1901,164000.0
2011-12-20 12:50:00,10.93,10.96,10.92,10.95,425600.0,10.1901,10.2181,10.1808,10.2088,425600.0
2011-12-20 12:55:00,10.94,10.97,10.92,10.97,584800.0,10.1995,10.2274,10.1808,10.2274,584800.0
2011-12-20 13:00:00,10.97,11.02,10.96,10.97,1728800.0,10.2274,10.2741,10.2181,10.2274,1728800.0
2011-12-20 13:05:00,10.97,10.98,10.93,10.96,856400.0,10.2274,10.2368,10.1901,10.2181,856400.0
2011-12-20 13:10:00,10.96,10.99,10.93,10.95,780800.0,10.2181,10.2461,10.1901,10.2088,780800.0
2011-12-20 13:15:00,10.95,10.95,10.93,10.93,274000.0,10.2088,10.2088,10.1901,10.1901,274000.0
2011-12-20 13:20:00,10.93,10.97,10.93,10.97,728400.0,10.1901,10.2274,10.1901,10.2274,728400.0
2011-12-20 13:25:00,10.97,10.99,10.94,10.95,1252000.0,10.2274,10.2461,10.1995,10.2088,1252000.0
2011-12-20 13:30:00,10.95,10.96,10.93,10.95,245200.0,10.2088,10.2181,10.1901,10.2088,245200.0
2011-12-20 13:35:00,10.94,10.96,10.93,10.93,286800.0,10.1995,10.2181,10.1901,10.1901,286800.0
2011-12-20 13:40:00,10.93,10.96,10.93,10.95,360800.0,10.1901,10.2181,10.1901,10.2088,360800.0
2011-12-20 13:45:00,10.95,10.95,10.92,10.95,292400.0,10.2088,10.2088,10.1808,10.2088,292400.0
2011-12-20 13:50:00,10.95,10.95,10.93,10.93,357200.0,10.2088,10.2088,10.1901,10.1901,357200.0
2011-12-20 13:55:00,10.93,10.95,10.93,10.94,262800.0,10.1901,10.2088,10.1901,10.1995,262800.0
2011-12-20 14:00:00,10.94,10.95,10.9,10.92,524800.0,10.1995,10.2088,10.1622,10.1808,524800.0
2011-12-20 14:05:00,10.91,10.95,10.9,10.95,548000.0,10.1715,10.2088,10.1622,10.2088,548000.0
2011-12-20 14:10:00,10.95,10.96,10.93,10.93,244400.0,10.2088,10.2181,10.1901,10.1901,244400.0
2011-12-20 14:15:00,10.93,10.96,10.92,10.96,316000.0,10.1901,10.2181,10.1808,10.2181,316000.0
2011-12-20 14:20:00,10.96,10.98,10.94,10.96,594800.0,10.2181,10.2368,10.1995,10.2181,594800.0
2011-12-20 14:25:00,10.96,10.99,10.96,10.98,568000.0,10.2181,10.2461,10.2181,10.2368,568000.0
2011-12-20 14:30:00,10.99,11.01,10.98,11.01,685600.0,10.2461,10.2647,10.2368,10.2647,685600.0
2011-12-20 14:35:00,11.0,11.02,10.99,10.99,682000.0,10.2554,10.2741,10.2461,10.2461,682000.0
2011-12-20 14:40:00,10.99,11.04,10.97,11.04,2014800.0,10.2461,10.2927,10.2274,10.2927,2014800.0
2011-12-20 14:45:00,11.04,11.04,11.0,11.02,1096400.0,10.2927,10.2927,10.2554,10.2741,1096400.0
2011-12-20 14:50:00,11.02,11.04,11.02,11.03,457200.0,10.2741,10.2927,10.2741,10.2834,457200.0
2011-12-20 14:55:00,11.03,11.03,11.0,11.02,269600.0,10.2834,10.2834,10.2554,10.2741,269600.0
2011-12-20 15:00:00,11.02,11.06,11.01,11.05,1319600.0,10.2741,10.3113,10.2647,10.302,1319600.0
2011-12-20 15:05:00,11.05,11.09,11.02,11.08,1360400.0,10.302,10.3393,10.2741,10.33,1360400.0
2011-12-20 15:10:00,11.07,11.09,11.06,11.08,696400.0,10.3207,10.3393,10.3113,10.33,696400.0
2011-12-20 15:15:00,11.08,11.1,11.04,11.04,1149200.0,10.33,10.3486,10.2927,10.2927,1149200.0
2011-12-20 15:20:00,11.04,11.06,11.02,11.04,697200.0,10.2927,10.3113,10.2741,10.2927,697200.0
2011-12-20 15:25:00,11.04,11.09,11.03,11.09,854400.0,10.2927,10.3393,10.2834,10.3393,854400.0
2011-12-20 15:30:00,11.09,11.09,11.02,11.03,1213200.0,10.3393,10.3393,10.2741,10.2834,1213200.0
2011-12-20 15:35:00,11.03,11.07,10.99,11.07,1732000.0,10.2834,10.3207,10.2461,10.3207,1732000.0
2011-12-20 15:40:00,11.07,11.13,11.05,11.09,2338400.0,10.3207,10.3766,10.302,10.3393,2338400.0
2011-12-20 15:45:00,11.09,11.12,11.06,11.07,1218800.0,10.3393,10.3673,10.3113,10.3207,1218800.0
2011-12-20 15:50:00,11.07,11.1,11.05,11.06,1480800.0,10.3207,10.3486,10.302,10.3113,1480800.0
2011-12-20 15:55:00,11.06,11.1,11.06,11.09,3960800.0,10.3113,10.3486,10.3113,10.3393,3960800.0
2011-12-21 09:30:00,10.94,11.03,10.84,10.84,3763200.0,10.1995,10.2834,10.1062,10.1062,3763200.0
2011-12-21 09:35:00,10.85,10.88,10.75,10.87,3944400.0,10.1156,10.1435,10.0223,10.1342,3944400.0
2011-12-21 09:40:00,10.87,10.88,10.79,10.82,2056400.0,10.1342,10.1435,10.0596,10.0876,2056400.0
2011-12-21 09:45:00,10.83,10.94,10.81,10.86,2488000.0,10.0969,10.1995,10.0783,10.1249,2488000.0
2011-12-21 09:50:00,10.86,10.91,10.83,10.86,1196800.0,10.1249,10.1715,10.0969,10.1249,1196800.0
2011-12-21 09:55:00,10.86,10.86,10.79,10.83,1544400.0,10.1249,10.1249,10.0596,10.0969,1544400.0
2011-12-21 10:00:00,10.84,10.86,10.71,10.83,4211200.0,10.1062,10.1249,9.985,10.0969,4211200.0
2011-12-21 10:05:00,10.82,10.85,10.78,10.81,1148400.0,10.0876,10.1156,10.0503,10.0783,1148400.0
2011-12-21 10:10:00,10.81,10.96,10.81,10.96,2600400.0,10.0783,10.2181,10.0783,10.2181,2600400.0
2011-12-21 10:15:00,10.95,10.99,10.93,10.93,1762000.0,10.2088,10.2461,10.1901,10.1901,1762000.0
2011-12-21 10:20:00,10.93,11.02,10.93,10.97,2152800.0,10.1901,10.2741,10.1901,10.2274,2152800.0
2011-12-21 10:25:00,10.97,10.97,10.86,10.89,2154400.0,10.2274,10.2274,10.1249,10.1529,2154400.0
2011-12-21 10:30:00,10.88,10.96,10.88,10.95,1805200.0,10.1435,10.2181,10.1435,10.2088,1805200.0
2011-12-21 10:35:00,10.95,10.96,10.89,10.9,1053200.0,10.2088,10.2181,10.1529,10.1622,1053200.0
2011-12-21 10:40:00,10.9,10.92,10.8,10.8,1675200.0,10.1622,10.1808,10.0689,10.0689,1675200.0
2011-12-21 10:45:00,10.81,10.89,10.79,10.88,1656400.0,10.0783,10.1529,10.0596,10.1435,1656400.0
2011-12-21 10:50:00,10.87,10.87,10.8,10.84,994400.0,10.1342,10.1342,10.0689,10.1062,994400.0
2011-12-21 10:55:00,10.84,10.84,10.75,10.78,2369200.0,10.1062,10.1062,10.0223,10.0503,2369200.0
2011-12-21 11:00:00,10.78,10.79,10.75,10.75,1748800.0,10.0503,10.0596,10.0223,10.0223,1748800.0
2011-12-21 11:05:00,10.75,10.78,10.72,10.77,1823600.0,10.0223,10.0503,9.9944,10.041,1823600.0
2011-12-21 11:10:00,10.77,10.78,10.73,10.75,923600.0,10.041,10.0503,10.0037,10.0223,923600.0
2011-12-21 11:15:00,10.75,10.75,10.69,10.71,1698400.0,10.0223,10.0223,9.9664,9.985,1698400.0
2011-12-21 11:20:00,10.71,10.74,10.69,10.72,1125600.0,9.985,10.013,9.9664,9.9944,1125600.0
2011-12-21 11:25:00,10.72,10.77,10.7,10.75,1145600.0,9.9944,10.041,9.9757,10.0223,1145600.0
2011-12-21 11:30:00,10.74,10.8,10.74,10.78,1156800.0,10.013,10.0689,10.013,10.0503,1156800.0
2011-12-21 11:35:00,10.79,10.8,10.76,10.77,953600.0,10.0596,10.0689,10.0317,10.041,953600.0
2011-12-21 11:40:00,10.77,10.8,10.73,10.8,774400.0,10.041,10.0689,10.0037,10.0689,774400.0
2011-12-21 11:45:00,10.8,10.84,10.79,10.84,922400.0,10.0689,10.1062,10.0596,10.1062,922400.0
2011-12-21 11:50:00,10.84,10.84,10.81,10.81,684400.0,10.1062,10.1062,10.0783,10.0783,684400.0
2011-12-21 11:55:00,10.81,10.82,10.76,10.82,1012800.0,10.0783,10.0876,10.0317,10.0876,1012800.0
2011-12-21 12:00:00,10.82,10.85,10.8,10.83,856400.0,10.0876,10.1156,10.0689,10.0969,856400.0
2011-12-21 12:05:00,10.83,10.84,10.7,10.72,2102000.0,10.0969,10.1062,9.9757,9.9944,2102000.0
2011-12-21 12:10:00,10.72,10.74,10.7,10.72,850000.0,9.9944,10.013,9.9757,9.9944,850000.0
2011-12-21 12:15:00,10.72,10.75,10.7,10.73,844000.0,9.9944,10.0223,9.9757,10.0037,844000.0
2011-12-21 12:20:00,10.73,10.75,10.66,10.66,1841200.0,10.0037,10.0223,9.9384,9.9384,1841200.0
2011-12-21 12:25:00,10.66,10.67,10.58,10.61,3034400.0,9.9384,9.9477,9.8638,9.8918,3034400.0
2011-12-21 12:30:00,10.61,10.64,10.6,10.63,1279200.0,9.8918,9.9198,9.8825,9.9105,1279200.0
2011-12-21 12:35:00,10.63,10.72,10.61,10.71,1658400.0,9.9105,9.9944,9.8918,9.985,1658400.0
2011-12-21 12:40:00,10.71,10.73,10.69,10.71,920400.0,9.985,10.0037,9.9664,9.985,920400.0
2011-12-21 12:45:00,10.71,10.76,10.7,10.74,1015600.0,9.985,10.0317,9.9757,10.013,1015600.0
2011-12-21 12:50:00,10.75,10.76,10.73,10.74,878800.0,10.0223,10.0317,10.0037,10.013,878800.0
2011-12-21 12:55:00,10.75,10.82,10.74,10.81,1499200.0,10.0223,10.0876,10.013,10.0783,1499200.0
2011-12-21 13:00:00,10.81,10.9,10.81,10.86,2868000.0,10.0783,10.1622,10.0783,10.1249,2868000.0
2011-12-21 13:05:00,10.86,10.9,10.84,10.86,1068800.0,10.1249,10.1622,10.1062,10.1249,1068800.0
2011-12-21 13:10:00,10.86,10.86,10.81,10.83,810400.0,10.1249,10.1249,10.0783,10.0969,810400.0
2011-12-21 13:15:00,10.83,10.84,10.79,10.81,910800.0,10.0969,10.1062,10.0596,10.0783,910800.0
2011-12-21 13:20:00,10.81,10.84,10.8,10.83,485600.0,10.0783,10.1062,10.0689,10.0969,485600.0
2011-12-21 13:25:00,10.83,10.85,10.81,10.82,318400.0,10.0969,10.1156,10.0783,10.0876,318400.0
2011-12-21 13:30:00,10.83,10.83,10.79,10.8,462800.0,10.0969,10.0969,10.0596,10.0689,462800.0
2011-12-21 13:35:00,10.8,10.87,10.8,10.86,695200.0,10.0689,10.1342,10.0689,10.1249,695200.0
2011-12-21 13:40:00,10.86,10.86,10.77,10.79,1079200.0,10.1249,10.1249,10.041,10.0596,1079200.0
2011-12-21 13:45:00,10.79,10.85,10.78,10.84,890400.0,10.0596,10.1156,10.0503,10.1062,890400.0
2011-12-21 13:50:00,10.84,10.96,10.83,10.94,2170800.0,10.1062,10.2181,10.0969,10.1995,2170800.0
2011-12-21 13:55:00,10.94,10.96,10.92,10.95,968800.0,10.1995,10.2181,10.1808,10.2088,968800.0
2011-12-21 14:00:00,10.95,11.03,10.93,11.02,2146400.0,10.2088,10.2834,10.1901,10.2741,2146400.0
2011-12-21 14:05:00,11.02,11.02,10.97,10.97,1193200.0,10.2741,10.2741,10.2274,10.2274,1193200.0
2011-12-21 14:10:00,10.97,10.99,10.94,10.96,1082400.0,10.2274,10.2461,10.1995,10.2181,1082400.0
2011-12-21 14:15:00,10.96,10.97,10.91,10.93,1183600.0,10.2181,10.2274,10.1715,10.1901,1183600.0
2011-12-21 14:20:00,10.93,10.95,10.91,10.94,504400.0,10.1901,10.2088,10.1715,10.1995,504400.0
2011-12-21 14:25:00,10.94,10.98,10.94,10.95,734800.0,10.1995,10.2368,10.1995,10.2088,734800.0
2011-12-21 14:30:00,10.94,10.99,10.92,10.93,810000.0,10.1995,10.2461,10.1808,10.1901,810000.0
2011-12-21 14:35:00,10.93,11.04,10.93,11.0,1457600.0,10.1901,10.2927,10.1901,10.2554,1457600.0
2011-12-21 14:40:00,11.0,11.05,10.98,10.99,1554800.0,10.2554,10.302,10.2368,10.2461,1554800.0
2011-12-21 14:45:00,10.99,11.06,10.97,11.04,1429200.0,10.2461,10.3113,10.2274,10.2927,1429200.0
2011-12-21 14:50:00,11.04,11.06,11.02,11.03,1596000.0,10.2927,10.3113,10.2741,10.2834,1596000.0
2011-12-21 14:55:00,11.03,11.06,11.0,11.0,724400.0,10.2834,10.3113,10.2554,10.2554,724400.0
2011-12-21 15:00:00,11.01,11.05,10.97,11.04,1165600.0,10.2647,10.302,10.2274,10.2927,1165600.0
2011-12-21 15:05:00,11.04,11.07,11.03,11.06,1178400.0,10.2927,10.3207,10.2834,10.3113,1178400.0
2011-12-21 15:10:00,11.06,11.15,11.06,11.12,2280800.0,10.3113,10.3953,10.3113,10.3673,2280800.0
2011-12-21 15:15:00,11.13,11.22,11.11,11.19,2160800.0,10.3766,10.4605,10.358,10.4325,2160800.0
2011-12-21 15:20:00,11.19,11.2,11.11,11.13,1343200.0,10.4325,10.4419,10.358,10.3766,1343200.0
2011-12-21 15:25:00,11.13,11.18,11.12,11.15,970000.0,10.3766,10.4232,10.3673,10.3953,970000.0
2011-12-21 15:30:00,11.15,11.3,11.15,11.24,2568000.0,10.3953,10.5351,10.3953,10.4792,2568000.0
2011-12-21 15:35:00,11.24,11.33,11.23,11.29,2535200.0,10.4792,10.5631,10.4698,10.5258,2535200.0
2011-12-21 15:40:00,11.29,11.29,11.21,11.24,2231600.0,10.5258,10.5258,10.4512,10.4792,2231600.0
2011-12-21 15:45:00,11.24,11.26,11.13,11.16,1852400.0,10.4792,10.4978,10.3766,10.4046,1852400.0
2011-12-21 15:50:00,11.16,11.17,11.06,11.13,2017600.0,10.4046,10.4139,10.3113,10.3766,2017600.0
2011-12-21 15:55:00,11.13,11.24,11.13,11.22,2963600.0,10.3766,10.4792,10.3766,10.4605,2963600.0
2011-12-22 09:30:00,11.39,11.45,11.32,11.38,4059200.0,10.619,10.6749,10.5537,10.6097,4059200.0
2011-12-22 09:35:00,11.38,11.54,11.38,11.53,2870800.0,10.6097,10.7589,10.6097,10.7495,2870800.0
2011-12-22 09:40:00,11.53,11.61,11.52,11.55,3513200.0,10.7495,10.8241,10.7402,10.7682,3513200.0
2011-12-22 09:45:00,11.55,11.58,11.51,11.52,2375600.0,10.7682,10.7961,10.7309,10.7402,2375600.0
2011-12-22 09:50:00,11.53,11.54,11.49,11.52,1375600.0,10.7495,10.7589,10.7122,10.7402,1375600.0
2011-12-22 09:55:00,11.54,11.61,11.5,11.56,2778000.0,10.7589,10.8241,10.7216,10.7775,2778000.0
2011-12-22 10:00:00,11.57,11.61,11.47,11.47,2358400.0,10.7868,10.8241,10.6936,10.6936,2358400.0
2011-12-22 10:05:00,11.47,11.49,11.43,11.43,1541200.0,10.6936,10.7122,10.6563,10.6563,1541200.0
2011-12-22 10:10:00,11.43,11.49,11.42,11.47,1732000.0,10.6563,10.7122,10.647,10.6936,1732000.0
2011-12-22 10:15:00,11.47,11.51,11.46,11.46,910400.0,10.6936,10.7309,10.6843,10.6843,910400.0
2011-12-22 10:20:00,11.46,11.49,11.42,11.46,1292000.0,10.6843,10.7122,10.647,10.6843,1292000.0
2011-12-22 10:25:00,11.47,11.55,11.47,11.5,1859200.0,10.6936,10.7682,10.6936,10.7216,1859200.0
2011-12-22 10:30:00,11.5,11.5,11.44,11.44,1211200.0,10.7216,10.7216,10.6656,10.6656,1211200.0
2011-12-22 10:35:00,11.44,11.44,11.38,11.42,1424400.0,10.6656,10.6656,10.6097,10.647,1424400.0
2011-12-22 10:40:00,11.42,11.43,11.38,11.41,1167600.0,10.647,10.6563,10.6097,10.6377,1167600.0
2011-12-22 10:45:00,11.41,11.44,11.31,11.34,2685600.0,10.6377,10.6656,10.5444,10.5724,2685600.0
2011-12-22 10:50:00,11.34,11.35,11.31,11.33,1438400.0,10.5724,10.5817,10.5444,10.5631,1438400.0
2011-12-22 10:55:00,11.33,11.47,11.31,11.44,2029200.0,10.5631,10.6936,10.5444,10.6656,2029200.0
2011-12-22 11:00:00,11.44,11.5,11.4,11.42,2527200.0,10.6656,10.7216,10.6283,10.647,2527200.0
2011-12-22 11:05:00,11.41,11.45,11.38,11.4,736400.0,10.6377,10.6749,10.6097,10.6283,736400.0
2011-12-22 11:10:00,11.4,11.44,11.38,11.39,1081600.0,10.6283,10.6656,10.6097,10.619,1081600.0
2011-12-22 11:15:00,11.39,11.45,11.39,11.4,962400.0,10.619,10.6749,10.619,10.6283,962400.0
2011-12-22 11:20:00,11.39,11.42,11.38,11.39,680000.0,10.619,10.647,10.6097,10.619,680000.0
2011-12-22 11:25:00,11.4,11.42,11.37,11.41,677200.0,10.6283,10.647,10.6004,10.6377,677200.0
2011-12-22 11:30:00,11.41,11.43,11.32,11.32,1283600.0,10.6377,10.6563,10.5537,10.5537,1283600.0
2011-12-22 11:35:00,11.33,11.4,11.31,11.39,1060400.0,10.5631,10.6283,10.5444,10.619,1060400.0
2011-12-22 11:40:00,11.39,11.44,11.38,11.43,905600.0,10.619,10.6656,10.6097,10.6563,905600.0
2011-12-22 11:45:00,11.43,11.44,11.37,11.42,560400.0,10.6563,10.6656,10.6004,10.647,560400.0
2011-12-22 11:50:00,11.42,11.43,11.38,11.42,892000.0,10.647,10.6563,10.6097,10.647,892000.0
2011-12-22 11:55:00,11.42,11.43,11.38,11.42,484000.0,10.647,10.6563,10.6097,10.647,484000.0
2011-12-22 12:00:00,11.43,11.44,11.41,11.43,594000.0,10.6563,10.6656,10.6377,10.6563,594000.0
2011-12-22 12:05:00,11.44,11.45,11.42,11.45,704400.0,10.6656,10.6749,10.647,10.6749,704400.0
2011-12-22 12:10:00,11.45,11.49,11.45,11.49,884400.0,10.6749,10.7122,10.6749,10.7122,884400.0
2011-12-22 12:15:00,11.49,11.52,11.47,11.51,1264400.0,10.7122,10.7402,10.6936,10.7309,1264400.0
2011-12-22 12:20:00,11.51,11.55,11.49,11.54,1088000.0,10.7309,10.7682,10.7122,10.7589,1088000.0
2011-12-22 12:25:00,11.54,11.58,11.54,11.56,1842400.0,10.7589,10.7961,10.7589,10.7775,1842400.0
2011-12-22 12:30:00,11.56,11.58,11.54,11.57,638800.0,10.7775,10.7961,10.7589,10.7868,638800.0
2011-12-22 12:35:00,11.56,11.58,11.55,11.56,653600.0,10.7775,10.7961,10.7682,10.7775,653600.0
2011-12-22 12:40:00,11.56,11.58,11.56,11.56,853200.0,10.7775,10.7961,10.7775,10.7775,853200.0
2011-12-22 12:45:00,11.56,11.56,11.51,11.51,1046800.0,10.7775,10.7775,10.7309,10.7309,1046800.0
2011-12-22 12:50:00,11.52,11.53,11.51,11.53,542400.0,10.7402,10.7495,10.7309,10.7495,542400.0
2011-12-22 12:55:00,11.53,11.54,11.52,11.54,509600.0,10.7495,10.7589,10.7402,10.7589,509600.0
2011-12-22 13:00:00,11.54,11.55,11.51,11.53,518400.0,10.7589,10.7682,10.7309,10.7495,518400.0
2011-12-22 13:05:00,11.52,11.53,11.49,11.51,621600.0,10.7402,10.7495,10.7122,10.7309,621600.0
2011-12-22 13:10:00,11.51,11.54,11.51,11.53,444400.0,10.7309,10.7589,10.7309,10.7495,444400.0
2011-12-22 13:15:00,11.53,11.55,11.52,11.54,439200.0,10.7495,10.7682,10.7402,10.7589,439200.0
2011-12-22 13:20:00,11.54,11.55,11.51,11.52,377600.0,10.7589,10.7682,10.7309,10.7402,377600.0
2011-12-22 13:25:00,11.53,11.57,11.53,11.56,819600.0,10.7495,10.7868,10.7495,10.7775,819600.0
2011-12-22 13:30:00,11.57,11.6,11.56,11.59,1122800.0,10.7868,10.8148,10.7775,10.8055,1122800.0
2011-12-22 13:35:00,11.59,11.59,11.53,11.54,736400.0,10.8055,10.8055,10.7495,10.7589,736400.0
2011-12-22 13:40:00,11.54,11.57,11.54,11.57,282000.0,10.7589,10.7868,10.7589,10.7868,282000.0
2011-12-22 13:45:00,11.56,11.58,11.56,11.58,373200.0,10.7775,10.7961,10.7775,10.7961,373200.0
2011-12-22 13:50:00,11.58,11.62,11.57,11.6,1262400.0,10.7961,10.8334,10.7868,10.8148,1262400.0
2011-12-22 13:55:00,11.6,11.61,11.53,11.53,782400.0,10.8148,10.8241,10.7495,10.7495,782400.0
2011-12-22 14:00:00,11.53,11.53,11.5,11.51,1123200.0,10.7495,10.7495,10.7216,10.7309,1123200.0
2011-12-22 14:05:00,11.52,11.52,11.5,11.52,825600.0,10.7402,10.7402,10.7216,10.7402,825600.0
2011-12-22 14:10:00,11.52,11.54,11.52,11.53,539200.0,10.7402,10.7589,10.7402,10.7495,539200.0
2011-12-22 14:15:00,11.53,11.54,11.5,11.52,373200.0,10.7495,10.7589,10.7216,10.7402,373200.0
2011-12-22 14:20:00,11.52,11.55,11.52,11.55,446400.0,10.7402,10.7682,10.7402,10.7682,446400.0
2011-12-22 14:25:00,11.55,11.57,11.54,11.56,638000.0,10.7682,10.7868,10.7589,10.7775,638000.0
2011-12-22 14:30:00,11.56,11.56,11.53,11.55,503600.0,10.7775,10.7775,10.7495,10.7682,503600.0
2011-12-22 14:35:00,11.55,11.56,11.54,11.55,390400.0,10.7682,10.7775,10.7589,10.7682,390400.0
2011-12-22 14:40:00,11.54,11.56,11.52,11.53,443600.0,10.7589,10.7775,10.7402,10.7495,443600.0
2011-12-22 14:45:00,11.53,11.54,11.47,11.47,1074400.0,10.7495,10.7589,10.6936,10.6936,1074400.0
2011-12-22 14:50:00,11.47,11.5,11.45,11.47,1446800.0,10.6936,10.7216,10.6749,10.6936,1446800.0
2011-12-22 14:55:00,11.48,11.49,11.43,11.45,1108800.0,10.7029,10.7122,10.6563,10.6749,1108800.0
2011-12-22 15:00:00,11.45,11.47,11.44,11.47,1360000.0,10.6749,10.6936,10.6656,10.6936,1360000.0
2011-12-22 15:05:00,11.46,11.5,11.45,11.49,1230400.0,10.6843,10.7216,10.6749,10.7122,1230400.0
2011-12-22 15:10:00,11.49,11.5,11.47,11.47,756000.0,10.7122,10.7216,10.6936,10.6936,756000.0
2011-12-22 15:15:00,11.47,11.48,11.45,11.47,570000.0,10.6936,10.7029,10.6749,10.6936,570000.0
2011-12-22 15:20:00,11.47,11.52,11.47,11.51,944800.0,10.6936,10.7402,10.6936,10.7309,944800.0
2011-12-22 15:25:00,11.51,11.54,11.49,11.52,880800.0,10.7309,10.7589,10.7122,10.7402,880800.0
2011-12-22 15:30:00,11.52,11.54,11.47,11.48,917600.0,10.7402,10.7589,10.6936,10.7029,917600.0
2011-12-22 15:35:00,11.48,11.53,11.46,11.48,1262000.0,10.7029,10.7495,10.6843,10.7029,1262000.0
2011-12-22 15:40:00,11.48,11.48,11.43,11.45,1338400.0,10.7029,10.7029,10.6563,10.6749,1338400.0
2011-12-22 15:45:00,11.45,11.46,11.42,11.44,1494000.0,10.6749,10.6843,10.647,10.6656,1494000.0
2011-12-22 15:50:00,11.44,11.48,11.43,11.44,1590400.0,10.6656,10.7029,10.6563,10.6656,1590400.0
2011-12-22 15:55:00,11.44,11.47,11.38,11.46,3003200.0,10.6656,10.6936,10.6097,10.6843,3003200.0
2011-12-23 09:30:00,11.56,11.6,11.47,11.47,1974800.0,10.7775,10.8148,10.6936,10.6936,1974800.0
2011-12-23 09:35:00,11.47,11.52,11.46,11.48,1222000.0,10.6936,10.7402,10.6843,10.7029,1222000.0
2011-12-23 09:40:00,11.48,11.5,11.43,11.44,1387600.0,10.7029,10.7216,10.6563,10.6656,1387600.0
2011-12-23 09:45:00,11.44,11.47,11.42,11.46,1189600.0,10.6656,10.6936,10.647,10.6843,1189600.0
2011-12-23 09:50:00,11.46,11.51,11.45,11.5,1281200.0,10.6843,10.7309,10.6749,10.7216,1281200.0
2011-12-23 09:55:00,11.5,11.53,11.49,11.5,782000.0,10.7216,10.7495,10.7122,10.7216,782000.0
2011-12-23 10:00:00,11.51,11.51,11.45,11.47,797600.0,10.7309,10.7309,10.6749,10.6936,797600.0
2011-12-23 10:05:00,11.47,11.53,11.47,11.49,1502000.0,10.6936,10.7495,10.6936,10.7122,1502000.0
2011-12-23 10:10:00,11.49,11.51,11.47,11.47,1109600.0,10.7122,10.7309,10.6936,10.6936,1109600.0
2011-12-23 10:15:00,11.47,11.47,11.35,11.37,1451200.0,10.6936,10.6936,10.5817,10.6004,1451200.0
2011-12-23 10:20:00,11.37,11.43,11.36,11.39,1147600.0,10.6004,10.6563,10.591,10.619,1147600.0
2011-12-23 10:25:00,11.39,11.43,11.38,11.42,721600.0,10.619,10.6563,10.6097,10.647,721600.0
2011-12-23 10:30:00,11.42,11.43,11.39,11.42,878400.0,10.647,10.6563,10.619,10.647,878400.0
2011-12-23 10:35:00,11.42,11.45,11.4,11.44,690000.0,10.647,10.6749,10.6283,10.6656,690000.0
2011-12-23 10:40:00,11.44,11.46,11.39,11.41,808400.0,10.6656,10.6843,10.619,10.6377,808400.0
2011-12-23 10:45:00,11.42,11.42,11.38,11.41,377200.0,10.647,10.647,10.6097,10.6377,377200.0
2011-12-23 10:50:00,11.41,11.42,11.38,11.4,390800.0,10.6377,10.647,10.6097,10.6283,390800.0
2011-12-23 10:55:00,11.4,11.44,11.4,11.43,528000.0,10.6283,10.6656,10.6283,10.6563,528000.0
2011-12-23 11:00:00,11.43,11.46,11.42,11.44,714000.0,10.6563,10.6843,10.647,10.6656,714000.0
2011-12-23 11:05:00,11.44,11.44,11.41,11.42,335200.0,10.6656,10.6656,10.6377,10.647,335200.0
2011-12-23 11:10:00,11.42,11.46,11.42,11.46,502000.0,10.647,10.6843,10.647,10.6843,502000.0
2011-12-23 11:15:00,11.46,11.49,11.45,11.48,903200.0,10.6843,10.7122,10.6749,10.7029,903200.0
2011-12-23 11:20:00,11.48,11.51,11.48,11.49,902400.0,10.7029,10.7309,10.7029,10.7122,902400.0
2011-12-23 11:25:00,11.5,11.5,11.48,11.49,460800.0,10.7216,10.7216,10.7029,10.7122,460800.0
2011-12-23 11:30:00,11.49,11.52,11.49,11.5,1015200.0,10.7122,10.7402,10.7122,10.7216,1015200.0
2011-12-23 11:35:00,11.5,11.52,11.5,11.5,402800.0,10.7216,10.7402,10.7216,10.7216,402800.0
2011-12-23 11:40:00,11.5,11.51,11.49,11.51,423200.0,10.7216,10.7309,10.7122,10.7309,423200.0
2011-12-23 11:45:00,11.51,11.52,11.51,11.52,452000.0,10.7309,10.7402,10.7309,10.7402,452000.0
2011-12-23 11:50:00,11.52,11.54,11.52,11.53,472000.0,10.7402,10.7589,10.7402,10.7495,472000.0
2011-12-23 11:55:00,11.53,11.56,11.52,11.56,818400.0,10.7495,10.7775,10.7402,10.7775,818400.0
2011-12-23 12:00:00,11.56,11.58,11.55,11.55,870400.0,10.7775,10.7961,10.7682,10.7682,870400.0
2011-12-23 12:05:00,11.55,11.57,11.54,11.56,367200.0,10.7682,10.7868,10.7589,10.7775,367200.0
2011-12-23 12:10:00,11.56,11.59,11.55,11.59,783600.0,10.7775,10.8055,10.7682,10.8055,783600.0
2011-12-23 12:15:00,11.59,11.6,11.56,11.56,572800.0,10.8055,10.8148,10.7775,10.7775,572800.0
2011-12-23 12:20:00,11.56,11.6,11.56,11.59,378000.0,10.7775,10.8148,10.7775,10.8055,378000.0
2011-12-23 12:25:00,11.6,11.6,11.58,11.59,407200.0,10.8148,10.8148,10.7961,10.8055,407200.0
2011-12-23 12:30:00,11.59,11.62,11.59,11.61,800000.0,10.8055,10.8334,10.8055,10.8241,800000.0
2011-12-23 12:35:00,11.61,11.61,11.58,11.58,680400.0,10.8241,10.8241,10.7961,10.7961,680400.0
2011-12-23 12:40:00,11.58,11.59,11.57,11.58,254000.0,10.7961,10.8055,10.7868,10.7961,254000.0
2011-12-23 12:45:00,11.58,11.58,11.56,11.57,345200.0,10.7961,10.7961,10.7775,10.7868,345200.0
2011-12-23 12:50:00,11.57,11.58,11.56,11.56,289200.0,10.7868,10.7961,10.7775,10.7775,289200.0
2011-12-23 12:55:00,11.56,11.61,11.56,11.59,518400.0,10.7775,10.8241,10.7775,10.8055,518400.0
2011-12-23 13:00:00,11.6,11.6,11.56,11.56,268000.0,10.8148,10.8148,10.7775,10.7775,268000.0
2011-12-23 13:05:00,11.56,11.56,11.53,11.54,555200.0,10.7775,10.7775,10.7495,10.7589,555200.0
2011-12-23 13:10:00,11.54,11.56,11.54,11.56,457600.0,10.7589,10.7775,10.7589,10.7775,457600.0
2011-12-23 13:15:00,11.56,11.57,11.53,11.53,417200.0,10.7775,10.7868,10.7495,10.7495,417200.0
2011-12-23 13:20:00,11.53,11.55,11.52,11.54,447200.0,10.7495,10.7682,10.7402,10.7589,447200.0
2011-12-23 13:25:00,11.54,11.55,11.54,11.55,215600.0,10.7589,10.7682,10.7589,10.7682,215600.0
2011-12-23 13:30:00,11.55,11.55,11.53,11.53,292400.0,10.7682,10.7682,10.7495,10.7495,292400.0
2011-12-23 13:35:00,11.53,11.56,11.52,11.54,382400.0,10.7495,10.7775,10.7402,10.7589,382400.0
2011-12-23 13:40:00,11.54,11.55,11.53,11.54,178000.0,10.7589,10.7682,10.7495,10.7589,178000.0
2011-12-23 13:45:00,11.54,11.55,11.53,11.55,234000.0,10.7589,10.7682,10.7495,10.7682,234000.0
2011-12-23 13:50:00,11.54,11.56,11.54,11.55,402400.0,10.7589,10.7775,10.7589,10.7682,402400.0
2011-12-23 13:55:00,11.55,11.57,11.54,11.56,393200.0,10.7682,10.7868,10.7589,10.7775,393200.0
2011-12-23 14:00:00,11.56,11.56,11.53,11.54,350000.0,10.7775,10.7775,10.7495,10.7589,350000.0
2011-12-23 14:05:00,11.54,11.55,11.53,11.54,166000.0,10.7589,10.7682,10.7495,10.7589,166000.0
2011-12-23 14:10:00,11.55,11.56,11.55,11.56,238000.0,10.7682,10.7775,10.7682,10.7775,238000.0
2011-12-23 14:15:00,11.56,11.56,11.55,11.56,186400.0,10.7775,10.7775,10.7682,10.7775,186400.0
2011-12-23 14:20:00,11.56,11.56,11.54,11.54,169600.0,10.7775,10.7775,10.7589,10.7589,169600.0
2011-12-23 14:25:00,11.54,11.54,11.52,11.53,316400.0,10.7589,10.7589,10.7402,10.7495,316400.0
2011-12-23 14:30:00,11.53,11.56,11.53,11.55,294400.0,10.7495,10.7775,10.7495,10.7682,294400.0
2011-12-23 14:35:00,11.56,11.56,11.55,11.55,234000.0,10.7775,10.7775,10.7682,10.7682,234000.0
2011-12-23 14:40:00,11.56,11.56,11.55,11.55,302800.0,10.7775,10.7775,10.7682,10.7682,302800.0
2011-12-23 14:45:00,11.55,11.56,11.55,11.56,94400.0,10.7682,10.7775,10.7682,10.7775,94400.0
2011-12-23 14:50:00,11.56,11.56,11.55,11.56,283200.0,10.7775,10.7775,10.7682,10.7775,283200.0
2011-12-23 14:55:00,11.56,11.56,11.54,11.54,198400.0,10.7775,10.7775,10.7589,10.7589,198400.0
2011-12-23 15:00:00,11.54,11.56,11.54,11.56,350800.0,10.7589,10.7775,10.7589,10.7775,350800.0
2011-12-23 15:05:00,11.56,11.56,11.55,11.55,192400.0,10.7775,10.7775,10.7682,10.7682,192400.0
2011-12-23 15:10:00,11.56,11.56,11.53,11.53,289600.0,10.7775,10.7775,10.7495,10.7495,289600.0
2011-12-23 15:15:00,11.53,11.55,11.53,11.54,267200.0,10.7495,10.7682,10.7495,10.7589,267200.0
2011-12-23 15:20:00,11.54,11.55,11.54,11.54,256800.0,10.7589,10.7682,10.7589,10.7589,256800.0
2011-12-23 15:25:00,11.54,11.55,11.5,11.5,1048800.0,10.7589,10.7682,10.7216,10.7216,1048800.0
2011-12-23 15:30:00,11.5,11.53,11.5,11.53,282400.0,10.7216,10.7495,10.7216,10.7495,282400.0
2011-12-23 15:35:00,11.53,11.54,11.51,11.51,420000.0,10.7495,10.7589,10.7309,10.7309,420000.0
2011-12-23 15:40:00,11.51,11.56,11.51,11.55,1538800.0,10.7309,10.7775,10.7309,10.7682,1538800.0
2011-12-23 15:45:00,11.55,11.56,11.51,11.51,760000.0,10.7682,10.7775,10.7309,10.7309,760000.0
2011-12-23 15:50:00,11.52,11.54,11.52,11.52,910400.0,10.7402,10.7589,10.7402,10.7402,910400.0
2011-12-23 15:55:00,11.52,11.56,11.52,11.56,1350400.0,10.7402,10.7775,10.7402,10.7775,1350400.0
2011-12-27 09:30:00,11.44,11.45,11.38,11.38,1295200.0,10.6656,10.6749,10.6097,10.6097,1295200.0
2011-12-27 09:35:00,11.38,11.41,11.35,11.4,1038000.0,10.6097,10.6377,10.5817,10.6283,1038000.0
2011-12-27 09:40:00,11.4,11.5,11.4,11.48,1728400.0,10.6283,10.7216,10.6283,10.7029,1728400.0
2011-12-27 09:45:00,11.48,11.52,11.42,11.51,1168000.0,10.7029,10.7402,10.647,10.7309,1168000.0
2011-12-27 09:50:00,11.52,11.56,11.45,11.46,1563200.0,10.7402,10.7775,10.6749,10.6843,1563200.0
2011-12-27 09:55:00,11.46,11.51,11.45,11.51,765600.0,10.6843,10.7309,10.6749,10.7309,765600.0
2011-12-27 10:00:00,11.51,11.57,11.49,11.54,1629200.0,10.7309,10.7868,10.7122,10.7589,1629200.0
2011-12-27 10:05:00,11.55,11.57,11.53,11.54,1136400.0,10.7682,10.7868,10.7495,10.7589,1136400.0
2011-12-27 10:10:00,11.54,11.56,11.51,11.55,653200.0,10.7589,10.7775,10.7309,10.7682,653200.0
2011-12-27 10:15:00,11.55,11.56,11.53,11.53,614000.0,10.7682,10.7775,10.7495,10.7495,614000.0
2011-12-27 10:20:00,11.53,11.54,11.5,11.52,688800.0,10.7495,10.7589,10.7216,10.7402,688800.0
2011-12-27 10:25:00,11.53,11.56,11.52,11.56,830000.0,10.7495,10.7775,10.7402,10.7775,830000.0
2011-12-27 10:30:00,11.56,11.58,11.53,11.56,780800.0,10.7775,10.7961,10.7495,10.7775,780800.0
2011-12-27 10:35:00,11.56,11.58,11.53,11.54,740800.0,10.7775,10.7961,10.7495,10.7589,740800.0
2011-12-27 10:40:00,11.54,11.55,11.52,11.52,703200.0,10.7589,10.7682,10.7402,10.7402,703200.0
2011-12-27 10:45:00,11.52,11.55,11.49,11.54,960000.0,10.7402,10.7682,10.7122,10.7589,960000.0
2011-12-27 10:50:00,11.55,11.55,11.44,11.46,1066400.0,10.7682,10.7682,10.6656,10.6843,1066400.0
2011-12-27 10:55:00,11.46,11.47,11.45,11.47,482400.0,10.6843,10.6936,10.6749,10.6936,482400.0
2011-12-27 11:00:00,11.47,11.49,11.46,11.48,550800.0,10.6936,10.7122,10.6843,10.7029,550800.0
2011-12-27 11:05:00,11.48,11.5,11.46,11.46,542400.0,10.7029,10.7216,10.6843,10.6843,542400.0
2011-12-27 11:10:00,11.46,11.55,11.46,11.54,672000.0,10.6843,10.7682,10.6843,10.7589,672000.0
2011-12-27 11:15:00,11.54,11.54,11.51,11.53,332800.0,10.7589,10.7589,10.7309,10.7495,332800.0
2011-12-27 11:20:00,11.53,11.56,11.52,11.55,406800.0,10.7495,10.7775,10.7402,10.7682,406800.0
2011-12-27 11:25:00,11.55,11.59,11.55,11.59,641600.0,10.7682,10.8055,10.7682,10.8055,641600.0
2011-12-27 11:30:00,11.59,11.59,11.56,11.56,719600.0,10.8055,10.8055,10.7775,10.7775,719600.0
2011-12-27 11:35:00,11.56,11.6,11.56,11.59,817600.0,10.7775,10.8148,10.7775,10.8055,817600.0
2011-12-27 11:40:00,11.59,11.6,11.58,11.59,428000.0,10.8055,10.8148,10.7961,10.8055,428000.0
2011-12-27 11:45:00,11.59,11.6,11.57,11.58,330400.0,10.8055,10.8148,10.7868,10.7961,330400.0
2011-12-27 11:50:00,11.58,11.59,11.56,11.59,364400.0,10.7961,10.8055,10.7775,10.8055,364400.0
2011-12-27 11:55:00,11.59,11.62,11.59,11.62,759600.0,10.8055,10.8334,10.8055,10.8334,759600.0
2011-12-27 12:00:00,11.62,11.71,11.62,11.69,1652000.0,10.8334,10.9173,10.8334,10.8987,1652000.0
2011-12-27 12:05:00,11.69,11.71,11.68,11.71,588800.0,10.8987,10.9173,10.8894,10.9173,588800.0
2011-12-27 12:10:00,11.71,11.72,11.69,11.71,623600.0,10.9173,10.9267,10.8987,10.9173,623600.0
2011-12-27 12:15:00,11.71,11.74,11.71,11.72,431600.0,10.9173,10.9453,10.9173,10.9267,431600.0
2011-12-27 12:20:00,11.73,11.75,11.72,11.75,582800.0,10.936,10.9546,10.9267,10.9546,582800.0
2011-12-27 12:25:00,11.75,11.79,11.74,11.77,1160000.0,10.9546,10.9919,10.9453,10.9733,1160000.0
2011-12-27 12:30:00,11.77,11.78,11.75,11.76,318800.0,10.9733,10.9826,10.9546,10.964,318800.0
2011-12-27 12:35:00,11.76,11.76,11.74,11.75,325200.0,10.964,10.964,10.9453,10.9546,325200.0
2011-12-27 12:40:00,11.74,11.75,11.73,11.75,378000.0,10.9453,10.9546,10.936,10.9546,378000.0
2011-12-27 12:45:00,11.75,11.76,11.72,11.72,467600.0,10.9546,10.964,10.9267,10.9267,467600.0
2011-12-27 12:50:00,11.73,11.73,11.72,11.73,345600.0,10.936,10.936,10.9267,10.936,345600.0
2011-12-27 12:55:00,11.73,11.74,11.72,11.73,175600.0,10.936,10.9453,10.9267,10.936,175600.0
2011-12-27 13:00:00,11.73,11.73,11.72,11.72,65200.0,10.936,10.936,10.9267,10.9267,65200.0
2011-12-27 13:05:00,11.72,11.74,11.7,11.73,308800.0,10.9267,10.9453,10.908,10.936,308800.0
2011-12-27 13:10:00,11.72,11.73,11.72,11.73,90400.0,10.9267,10.936,10.9267,10.936,90400.0
2011-12-27 13:15:00,11.74,11.74,11.73,11.73,133200.0,10.9453,10.9453,10.936,10.936,133200.0
2011-12-27 13:20:00,11.74,11.74,11.71,11.72,302000.0,10.9453,10.9453,10.9173,10.9267,302000.0
2011-12-27 13:25:00,11.73,11.74,11.71,11.72,294800.0,10.936,10.9453,10.9173,10.9267,294800.0
2011-12-27 13:30:00,11.72,11.74,11.72,11.73,207200.0,10.9267,10.9453,10.9267,10.936,207200.0
2011-12-27 13:35:00,11.74,11.76,11.74,11.76,461200.0,10.9453,10.964,10.9453,10.964,461200.0
2011-12-27 13:40:00,11.76,11.78,11.75,11.78,249200.0,10.964,10.9826,10.9546,10.9826,249200.0
2011-12-27 13:45:00,11.78,11.82,11.78,11.81,708800.0,10.9826,11.0199,10.9826,11.0106,708800.0
2011-12-27 13:50:00,11.81,11.84,11.81,11.83,583200.0,11.0106,11.0385,11.0106,11.0292,583200.0
2011-12-27 13:55:00,11.83,11.85,11.83,11.83,555200.0,11.0292,11.0479,11.0292,11.0292,555200.0
2011-12-27 14:00:00,11.83,11.85,11.81,11.81,569600.0,11.0292,11.0479,11.0106,11.0106,569600.0
2011-12-27 14:05:00,11.81,11.82,11.81,11.81,438400.0,11.0106,11.0199,11.0106,11.0106,438400.0
2011-12-27 14:10:00,11.81,11.83,11.81,11.82,353200.0,11.0106,11.0292,11.0106,11.0199,353200.0
2011-12-27 14:15:00,11.82,11.83,11.81,11.81,272400.0,11.0199,11.0292,11.0106,11.0106,272400.0
2011-12-27 14:20:00,11.81,11.82,11.81,11.81,192800.0,11.0106,11.0199,11.0106,11.0106,192800.0
2011-12-27 14:25:00,11.81,11.81,11.76,11.77,760400.0,11.0106,11.0106,10.964,10.9733,760400.0
2011-12-27 14:30:00,11.78,11.78,11.74,11.76,600400.0,10.9826,10.9826,10.9453,10.964,600400.0
2011-12-27 14:35:00,11.76,11.8,11.76,11.79,327200.0,10.964,11.0013,10.964,10.9919,327200.0
2011-12-27 14:40:00,11.79,11.81,11.79,11.79,418400.0,10.9919,11.0106,10.9919,10.9919,418400.0
2011-12-27 14:45:00,11.79,11.81,11.78,11.81,216800.0,10.9919,11.0106,10.9826,11.0106,216800.0
2011-12-27 14:50:00,11.81,11.81,11.79,11.81,239600.0,11.0106,11.0106,10.9919,11.0106,239600.0
2011-12-27 14:55:00,11.81,11.81,11.77,11.81,413200.0,11.0106,11.0106,10.9733,11.0106,413200.0
2011-12-27 15:00:00,11.81,11.81,11.79,11.81,367200.0,11.0106,11.0106,10.9919,11.0106,367200.0
2011-12-27 15:05:00,11.81,11.84,11.81,11.83,844000.0,11.0106,11.0385,11.0106,11.0292,844000.0
2011-12-27 15:10:00,11.83,11.83,11.8,11.81,385600.0,11.0292,11.0292,11.0013,11.0106,385600.0
2011-12-27 15:15:00,11.8,11.81,11.79,11.8,286000.0,11.0013,11.0106,10.9919,11.0013,286000.0
2011-12-27 15:20:00,11.8,11.8,11.77,11.8,528800.0,11.0013,11.0013,10.9733,11.0013,528800.0
2011-12-27 15:25:00,11.8,11.8,11.78,11.8,504000.0,11.0013,11.0013,10.9826,11.0013,504000.0
2011-12-27 15:30:00,11.8,11.8,11.75,11.79,708400.0,11.0013,11.0013,10.9546,10.9919,708400.0
2011-12-27 15:35:00,11.79,11.8,11.72,11.74,830800.0,10.9919,11.0013,10.9267,10.9453,830800.0
2011-12-27 15:40:00,11.74,11.75,11.72,11.75,857600.0,10.9453,10.9546,10.9267,10.9546,857600.0
2011-12-27 15:45:00,11.75,11.77,11.72,11.74,910000.0,10.9546,10.9733,10.9267,10.9453,910000.0
2011-12-27 15:50:00,11.74,11.74,11.72,11.73,676400.0,10.9453,10.9453,10.9267,10.936,676400.0
2011-12-27 15:55:00,11.73,11.73,11.65,11.67,1605600.0,10.936,10.936,10.8614,10.8801,1605600.0
2011-12-28 09:30:00,11.72,11.72,11.5,11.58,2153200.0,10.9267,10.9267,10.7216,10.7961,2153200.0
2011-12-28 09:35:00,11.58,11.61,11.55,11.59,1356000.0,10.7961,10.8241,10.7682,10.8055,1356000.0
2011-12-28 09:40:00,11.59,11.59,11.51,11.52,1300800.0,10.8055,10.8055,10.7309,10.7402,1300800.0
2011-12-28 09:45:00,11.52,11.52,11.43,11.47,2167200.0,10.7402,10.7402,10.6563,10.6936,2167200.0
2011-12-28 09:50:00,11.48,11.48,11.4,11.41,1422400.0,10.7029,10.7029,10.6283,10.6377,1422400.0
2011-12-28 09:55:00,11.41,11.46,11.38,11.43,2297200.0,10.6377,10.6843,10.6097,10.6563,2297200.0
2011-12-28 10:00:00,11.43,11.45,11.4,11.44,1831200.0,10.6563,10.6749,10.6283,10.6656,1831200.0
2011-12-28 10:05:00,11.44,11.52,11.41,11.49,1880400.0,10.6656,10.7402,10.6377,10.7122,1880400.0
2011-12-28 10:10:00,11.49,11.51,11.44,11.44,1252000.0,10.7122,10.7309,10.6656,10.6656,1252000.0
2011-12-28 10:15:00,11.44,11.44,11.27,11.34,3444800.0,10.6656,10.6656,10.5071,10.5724,3444800.0
2011-12-28 10:20:00,11.33,11.34,11.28,11.29,1568000.0,10.5631,10.5724,10.5165,10.5258,1568000.0
2011-12-28 10:25:00,11.29,11.29,11.21,11.25,2437200.0,10.5258,10.5258,10.4512,10.4885,2437200.0
2011-12-28 10:30:00,11.25,11.27,11.22,11.26,1193200.0,10.4885,10.5071,10.4605,10.4978,1193200.0
2011-12-28 10:35:00,11.26,11.27,11.19,11.22,2166000.0,10.4978,10.5071,10.4325,10.4605,2166000.0
2011-12-28 10:40:00,11.22,11.26,11.21,11.23,1712400.0,10.4605,10.4978,10.4512,10.4698,1712400.0
2011-12-28 10:45:00,11.23,11.28,11.21,11.26,1434000.0,10.4698,10.5165,10.4512,10.4978,1434000.0
2011-12-28 10:50:00,11.26,11.28,11.21,11.24,1074400.0,10.4978,10.5165,10.4512,10.4792,1074400.0
2011-12-28 10:55:00,11.24,11.3,11.22,11.27,1576400.0,10.4792,10.5351,10.4605,10.5071,1576400.0
2011-12-28 11:00:00,11.27,11.27,11.22,11.24,1218800.0,10.5071,10.5071,10.4605,10.4792,1218800.0
2011-12-28 11:05:00,11.24,11.29,11.22,11.28,1268400.0,10.4792,10.5258,10.4605,10.5165,1268400.0
2011-12-28 11:10:00,11.27,11.28,11.23,11.25,1025600.0,10.5071,10.5165,10.4698,10.4885,1025600.0
2011-12-28 11:15:00,11.25,11.27,11.22,11.27,998400.0,10.4885,10.5071,10.4605,10.5071,998400.0
2011-12-28 11:20:00,11.26,11.27,11.23,11.24,653600.0,10.4978,10.5071,10.4698,10.4792,653600.0
2011-12-28 11:25:00,11.24,11.24,11.2,11.2,1010000.0,10.4792,10.4792,10.4419,10.4419,1010000.0
2011-12-28 11:30:00,11.2,11.21,11.15,11.15,1965600.0,10.4419,10.4512,10.3953,10.3953,1965600.0
2011-12-28 11:35:00,11.16,11.18,11.11,11.12,2636800.0,10.4046,10.4232,10.358,10.3673,2636800.0
2011-12-28 11:40:00,11.13,11.13,11.08,11.1,1692400.0,10.3766,10.3766,10.33,10.3486,1692400.0
2011-12-28 11:45:00,11.09,11.14,11.09,11.14,1242400.0,10.3393,10.3859,10.3393,10.3859,1242400.0
2011-12-28 11:50:00,11.14,11.18,11.14,11.16,1110400.0,10.3859,10.4232,10.3859,10.4046,1110400.0
2011-12-28 11:55:00,11.16,11.17,11.14,11.16,706400.0,10.4046,10.4139,10.3859,10.4046,706400.0
2011-12-28 12:00:00,11.16,11.17,11.13,11.13,611200.0,10.4046,10.4139,10.3766,10.3766,611200.0
2011-12-28 12:05:00,11.13,11.14,11.09,11.11,856800.0,10.3766,10.3859,10.3393,10.358,856800.0
2011-12-28 12:10:00,11.11,11.17,11.09,11.16,1334800.0,10.358,10.4139,10.3393,10.4046,1334800.0
2011-12-28 12:15:00,11.16,11.24,11.16,11.23,1846800.0,10.4046,10.4792,10.4046,10.4698,1846800.0
2011-12-28 12:20:00,11.22,11.24,11.21,11.23,1333600.0,10.4605,10.4792,10.4512,10.4698,1333600.0
2011-12-28 12:25:00,11.22,11.22,11.19,11.21,482800.0,10.4605,10.4605,10.4325,10.4512,482800.0
2011-12-28 12:30:00,11.2,11.23,11.2,11.23,467600.0,10.4419,10.4698,10.4419,10.4698,467600.0
2011-12-28 12:35:00,11.23,11.23,11.21,11.23,373200.0,10.4698,10.4698,10.4512,10.4698,373200.0
2011-12-28 12:40:00,11.23,11.24,11.21,11.22,555200.0,10.4698,10.4792,10.4512,10.4605,555200.0
2011-12-28 12:45:00,11.22,11.24,11.2,11.23,354400.0,10.4605,10.4792,10.4419,10.4698,354400.0
2011-12-28 12:50:00,11.22,11.23,11.12,11.15,1324000.0,10.4605,10.4698,10.3673,10.3953,1324000.0
2011-12-28 12:55:00,11.15,11.17,11.13,11.15,603200.0,10.3953,10.4139,10.3766,10.3953,603200.0
2011-12-28 13:00:00,11.15,11.18,11.13,11.18,540800.0,10.3953,10.4232,10.3766,10.4232,540800.0
2011-12-28 13:05:00,11.17,11.18,11.15,11.16,386800.0,10.4139,10.4232,10.3953,10.4046,386800.0
2011-12-28 13:10:00,11.17,11.2,11.14,11.19,823200.0,10.4139,10.4419,10.3859,10.4325,823200.0
2011-12-28 13:15:00,11.2,11.24,11.19,11.21,1032400.0,10.4419,10.4792,10.4325,10.4512,1032400.0
2011-12-28 13:20:00,11.21,11.22,11.2,11.21,452800.0,10.4512,10.4605,10.4419,10.4512,452800.0
2011-12-28 13:25:00,11.21,11.23,11.2,11.23,354800.0,10.4512,10.4698,10.4419,10.4698,354800.0
2011-12-28 13:30:00,11.23,11.27,11.23,11.26,1215200.0,10.4698,10.5071,10.4698,10.4978,1215200.0
2011-12-28 13:35:00,11.26,11.34,11.26,11.32,1510800.0,10.4978,10.5724,10.4978,10.5537,1510800.0
2011-12-28 13:40:00,11.32,11.32,11.28,11.29,1128400.0,10.5537,10.5537,10.5165,10.5258,1128400.0
2011-12-28 13:45:00,11.28,11.31,11.28,11.28,662800.0,10.5165,10.5444,10.5165,10.5165,662800.0
2011-12-28 13:50:00,11.28,11.3,11.28,11.3,334400.0,10.5165,10.5351,10.5165,10.5351,334400.0
2011-12-28 13:55:00,11.3,11.31,11.28,11.3,574000.0,10.5351,10.5444,10.5165,10.5351,574000.0
2011-12-28 14:00:00,11.3,11.3,11.24,11.24,1130000.0,10.5351,10.5351,10.4792,10.4792,1130000.0
2011-12-28 14:05:00,11.24,11.25,11.15,11.17,1956000.0,10.4792,10.4885,10.3953,10.4139,1956000.0
2011-12-28 14:10:00,11.16,11.17,11.13,11.15,1395200.0,10.4046,10.4139,10.3766,10.3953,1395200.0
2011-12-28 14:15:00,11.15,11.15,11.11,11.12,994000.0,10.3953,10.3953,10.358,10.3673,994000.0
2011-12-28 14:20:00,11.12,11.15,11.12,11.13,592800.0,10.3673,10.3953,10.3673,10.3766,592800.0
2011-12-28 14:25:00,11.14,11.17,11.13,11.17,790400.0,10.3859,10.4139,10.3766,10.4139,790400.0
2011-12-28 14:30:00,11.17,11.19,11.13,11.14,709200.0,10.4139,10.4325,10.3766,10.3859,709200.0
2011-12-28 14:35:00,11.13,11.16,11.11,11.12,758400.0,10.3766,10.4046,10.358,10.3673,758400.0
2011-12-28 14:40:00,11.12,11.14,11.11,11.12,690000.0,10.3673,10.3859,10.358,10.3673,690000.0
2011-12-28 14:45:00,11.12,11.14,11.1,11.12,558400.0,10.3673,10.3859,10.3486,10.3673,558400.0
2011-12-28 14:50:00,11.12,11.13,11.11,11.12,215200.0,10.3673,10.3766,10.358,10.3673,215200.0
2011-12-28 14:55:00,11.12,11.17,11.1,11.12,835600.0,10.3673,10.4139,10.3486,10.3673,835600.0
2011-12-28 15:00:00,11.12,11.13,11.1,11.12,595200.0,10.3673,10.3766,10.3486,10.3673,595200.0
2011-12-28 15:05:00,11.12,11.14,11.11,11.14,413600.0,10.3673,10.3859,10.358,10.3859,413600.0
2011-12-28 15:10:00,11.14,11.17,11.14,11.15,669200.0,10.3859,10.4139,10.3859,10.3953,669200.0
2011-12-28 15:15:00,11.15,11.15,11.06,11.08,1766800.0,10.3953,10.3953,10.3113,10.33,1766800.0
2011-12-28 15:20:00,11.08,11.12,11.06,11.1,752400.0,10.33,10.3673,10.3113,10.3486,752400.0
2011-12-28 15:25:00,11.11,11.11,11.01,11.04,1549200.0,10.358,10.358,10.2647,10.2927,1549200.0
2011-12-28 15:30:00,11.04,11.04,11.01,11.04,1139600.0,10.2927,10.2927,10.2647,10.2927,1139600.0
2011-12-28 15:35:00,11.04,11.04,11.01,11.04,1088000.0,10.2927,10.2927,10.2647,10.2927,1088000.0
2011-12-28 15:40:00,11.04,11.08,11.04,11.05,1138000.0,10.2927,10.33,10.2927,10.302,1138000.0
2011-12-28 15:45:00,11.05,11.05,11.02,11.03,838400.0,10.302,10.302,10.2741,10.2834,838400.0
2011-12-28 15:50:00,11.03,11.03,10.99,11.0,2314800.0,10.2834,10.2834,10.2461,10.2554,2314800.0
2011-12-28 15:55:00,11.0,11.05,10.97,11.05,2320400.0,10.2554,10.302,10.2274,10.302,2320400.0
2011-12-29 09:30:00,11.17,11.19,11.12,11.17,1849200.0,10.4139,10.4325,10.3673,10.4139,1849200.0
2011-12-29 09:35:00,11.17,11.24,11.15,11.2,2056000.0,10.4139,10.4792,10.3953,10.4419,2056000.0
2011-12-29 09:40:00,11.2,11.27,11.2,11.25,1966800.0,10.4419,10.5071,10.4419,10.4885,1966800.0
2011-12-29 09:45:00,11.26,11.27,11.22,11.24,1265200.0,10.4978,10.5071,10.4605,10.4792,1265200.0
2011-12-29 09:50:00,11.24,11.28,11.22,11.28,1390000.0,10.4792,10.5165,10.4605,10.5165,1390000.0
2011-12-29 09:55:00,11.28,11.29,11.23,11.27,1223200.0,10.5165,10.5258,10.4698,10.5071,1223200.0
2011-12-29 10:00:00,11.27,11.31,11.26,11.3,1588800.0,10.5071,10.5444,10.4978,10.5351,1588800.0
2011-12-29 10:05:00,11.31,11.35,11.28,11.33,1429600.0,10.5444,10.5817,10.5165,10.5631,1429600.0
2011-12-29 10:10:00,11.33,11.34,11.31,11.31,1219200.0,10.5631,10.5724,10.5444,10.5444,1219200.0
2011-12-29 10:15:00,11.32,11.34,11.31,11.31,882800.0,10.5537,10.5724,10.5444,10.5444,882800.0
2011-12-29 10:20:00,11.31,11.32,11.28,11.31,1159600.0,10.5444,10.5537,10.5165,10.5444,1159600.0
2011-12-29 10:25:00,11.3,11.39,11.3,11.36,1951600.0,10.5351,10.619,10.5351,10.591,1951600.0
2011-12-29 10:30:00,11.37,11.42,11.36,11.4,1766800.0,10.6004,10.647,10.591,10.6283,1766800.0
2011-12-29 10:35:00,11.4,11.43,11.39,11.41,1022800.0,10.6283,10.6563,10.619,10.6377,1022800.0
2011-12-29 10:40:00,11.42,11.43,11.35,11.36,1495200.0,10.647,10.6563,10.5817,10.591,1495200.0
2011-12-29 10:45:00,11.36,11.4,11.36,11.39,796800.0,10.591,10.6283,10.591,10.619,796800.0
2011-12-29 10:50:00,11.39,11.4,11.38,11.4,1029200.0,10.619,10.6283,10.6097,10.6283,1029200.0
2011-12-29 10:55:00,11.4,11.41,11.34,11.35,667200.0,10.6283,10.6377,10.5724,10.5817,667200.0
2011-12-29 11:00:00,11.35,11.39,11.34,11.36,654800.0,10.5817,10.619,10.5724,10.591,654800.0
2011-12-29 11:05:00,11.36,11.38,11.28,11.29,1236400.0,10.591,10.6097,10.5165,10.5258,1236400.0
2011-12-29 11:10:00,11.29,11.33,11.28,11.31,1341600.0,10.5258,10.5631,10.5165,10.5444,1341600.0
2011-12-29 11:15:00,11.3,11.31,11.28,11.31,573200.0,10.5351,10.5444,10.5165,10.5444,573200.0
2011-12-29 11:20:00,11.31,11.37,11.31,11.35,1074800.0,10.5444,10.6004,10.5444,10.5817,1074800.0
2011-12-29 11:25:00,11.35,11.41,11.35,11.38,1050400.0,10.5817,10.6377,10.5817,10.6097,1050400.0
2011-12-29 11:30:00,11.38,11.41,11.37,11.4,663600.0,10.6097,10.6377,10.6004,10.6283,663600.0
2011-12-29 11:35:00,11.4,11.42,11.39,11.39,774400.0,10.6283,10.647,10.619,10.619,774400.0
2011-12-29 11:40:00,11.4,11.41,11.39,11.39,417600.0,10.6283,10.6377,10.619,10.619,417600.0
2011-12-29 11:45:00,11.4,11.41,11.38,11.39,432800.0,10.6283,10.6377,10.6097,10.619,432800.0
2011-12-29 11:50:00,11.39,11.42,11.37,11.38,734800.0,10.619,10.647,10.6004,10.6097,734800.0
2011-12-29 11:55:00,11.38,11.42,11.38,11.42,445600.0,10.6097,10.647,10.6097,10.647,445600.0
2011-12-29 12:00:00,11.42,11.43,11.37,11.39,816400.0,10.647,10.6563,10.6004,10.619,816400.0
2011-12-29 12:05:00,11.38,11.39,11.35,11.38,568400.0,10.6097,10.619,10.5817,10.6097,568400.0
2011-12-29 12:10:00,11.38,11.38,11.36,11.36,452000.0,10.6097,10.6097,10.591,10.591,452000.0
2011-12-29 12:15:00,11.35,11.37,11.34,11.34,420000.0,10.5817,10.6004,10.5724,10.5724,420000.0
2011-12-29 12:20:00,11.34,11.36,11.33,11.34,533200.0,10.5724,10.591,10.5631,10.5724,533200.0
2011-12-29 12:25:00,11.34,11.37,11.34,11.34,686800.0,10.5724,10.6004,10.5724,10.5724,686800.0
2011-12-29 12:30:00,11.34,11.34,11.31,11.31,595200.0,10.5724,10.5724,10.5444,10.5444,595200.0
2011-12-29 12:35:00,11.32,11.34,11.31,11.34,529600.0,10.5537,10.5724,10.5444,10.5724,529600.0
2011-12-29 12:40:00,11.34,11.34,11.32,11.33,232000.0,10.5724,10.5724,10.5537,10.5631,232000.0
2011-12-29 12:45:00,11.33,11.34,11.33,11.34,213600.0,10.5631,10.5724,10.5631,10.5724,213600.0
2011-12-29 12:50:00,11.34,11.36,11.33,11.34,373200.0,10.5724,10.591,10.5631,10.5724,373200.0
2011-12-29 12:55:00,11.34,11.35,11.34,11.34,334400.0,10.5724,10.5817,10.5724,10.5724,334400.0
2011-12-29 13:00:00,11.35,11.39,11.35,11.36,818000.0,10.5817,10.619,10.5817,10.591,818000.0
2011-12-29 13:05:00,11.36,11.39,11.36,11.38,490800.0,10.591,10.619,10.591,10.6097,490800.0
2011-12-29 13:10:00,11.38,11.39,11.36,11.36,582800.0,10.6097,10.619,10.591,10.591,582800.0
2011-12-29 13:15:00,11.36,11.36,11.29,11.3,796000.0,10.591,10.591,10.5258,10.5351,796000.0
2011-12-29 13:20:00,11.3,11.32,11.29,11.3,536000.0,10.5351,10.5537,10.5258,10.5351,536000.0
2011-12-29 13:25:00,11.3,11.36,11.28,11.32,823200.0,10.5351,10.591,10.5165,10.5537,823200.0
2011-12-29 13:30:00,11.32,11.33,11.31,11.32,230400.0,10.5537,10.5631,10.5444,10.5537,230400.0
2011-12-29 13:35:00,11.33,11.36,11.32,11.35,560000.0,10.5631,10.591,10.5537,10.5817,560000.0
2011-12-29 13:40:00,11.35,11.38,11.29,11.32,902000.0,10.5817,10.6097,10.5258,10.5537,902000.0
2011-12-29 13:45:00,11.32,11.34,11.3,11.33,323600.0,10.5537,10.5724,10.5351,10.5631,323600.0
2011-12-29 13:50:00,11.33,11.35,11.31,11.35,654000.0,10.5631,10.5817,10.5444,10.5817,654000.0
2011-12-29 13:55:00,11.35,11.36,11.35,11.36,357600.0,10.5817,10.591,10.5817,10.591,357600.0
2011-12-29 14:00:00,11.36,11.38,11.34,11.38,602000.0,10.591,10.6097,10.5724,10.6097,602000.0
2011-12-29 14:05:00,11.37,11.38,11.34,11.36,188800.0,10.6004,10.6097,10.5724,10.591,188800.0
2011-12-29 14:10:00,11.36,11.38,11.35,11.38,267200.0,10.591,10.6097,10.5817,10.6097,267200.0
2011-12-29 14:15:00,11.37,11.38,11.36,11.37,128000.0,10.6004,10.6097,10.591,10.6004,128000.0
2011-12-29 14:20:00,11.37,11.38,11.36,11.37,317600.0,10.6004,10.6097,10.591,10.6004,317600.0
2011-12-29 14:25:00,11.37,11.37,11.34,11.35,219200.0,10.6004,10.6004,10.5724,10.5817,219200.0
2011-12-29 14:30:00,11.35,11.37,11.34,11.35,149600.0,10.5817,10.6004,10.5724,10.5817,149600.0
2011-12-29 14:35:00,11.35,11.36,11.35,11.36,162400.0,10.5817,10.591,10.5817,10.591,162400.0
2011-12-29 14:40:00,11.36,11.37,11.35,11.36,426000.0,10.591,10.6004,10.5817,10.591,426000.0
2011-12-29 14:45:00,11.36,11.37,11.35,11.37,198400.0,10.591,10.6004,10.5817,10.6004,198400.0
2011-12-29 14:50:00,11.37,11.38,11.35,11.36,145200.0,10.6004,10.6097,10.5817,10.591,145200.0
2011-12-29 14:55:00,11.36,11.37,11.35,11.35,258000.0,10.591,10.6004,10.5817,10.5817,258000.0
2011-12-29 15:00:00,11.36,11.38,11.36,11.38,359600.0,10.591,10.6097,10.591,10.6097,359600.0
2011-12-29 15:05:00,11.38,11.4,11.36,11.4,818400.0,10.6097,10.6283,10.591,10.6283,818400.0
2011-12-29 15:10:00,11.4,11.42,11.39,11.4,849200.0,10.6283,10.647,10.619,10.6283,849200.0
2011-12-29 15:15:00,11.4,11.44,11.4,11.4,1177200.0,10.6283,10.6656,10.6283,10.6283,1177200.0
2011-12-29 15:20:00,11.4,11.42,11.37,11.42,666800.0,10.6283,10.647,10.6004,10.647,666800.0
2011-12-29 15:25:00,11.42,11.43,11.38,11.41,675200.0,10.647,10.6563,10.6097,10.6377,675200.0
2011-12-29 15:30:00,11.41,11.44,11.4,11.4,562400.0,10.6377,10.6656,10.6283,10.6283,562400.0
2011-12-29 15:35:00,11.41,11.44,11.4,11.43,477200.0,10.6377,10.6656,10.6283,10.6563,477200.0
2011-12-29 15:40:00,11.43,11.47,11.43,11.46,1451200.0,10.6563,10.6936,10.6563,10.6843,1451200.0
2011-12-29 15:45:00,11.46,11.48,11.41,11.41,1373600.0,10.6843,10.7029,10.6377,10.6377,1373600.0
2011-12-29 15:50:00,11.41,11.45,11.41,11.42,981600.0,10.6377,10.6749,10.6377,10.647,981600.0
2011-12-29 15:55:00,11.42,11.47,11.38,11.38,1597200.0,10.647,10.6936,10.6097,10.6097,1597200.0
2011-12-30 09:30:00,11.35,11.36,11.27,11.33,2078400.0,10.5817,10.591,10.5071,10.5631,2078400.0
2011-12-30 09:35:00,11.33,11.38,11.33,11.34,1284800.0,10.5631,10.6097,10.5631,10.5724,1284800.0
2011-12-30 09:40:00,11.33,11.35,11.3,11.31,594000.0,10.5631,10.5817,10.5351,10.5444,594000.0
2011-12-30 09:45:00,11.31,11.41,11.31,11.41,1576000.0,10.5444,10.6377,10.5444,10.6377,1576000.0
2011-12-30 09:50:00,11.41,11.42,11.39,11.41,812800.0,10.6377,10.647,10.619,10.6377,812800.0
2011-12-30 09:55:00,11.41,11.41,11.38,11.4,376800.0,10.6377,10.6377,10.6097,10.6283,376800.0
2011-12-30 10:00:00,11.4,11.42,11.39,11.42,649600.0,10.6283,10.647,10.619,10.647,649600.0
2011-12-30 10:05:00,11.42,11.44,11.4,11.4,790400.0,10.647,10.6656,10.6283,10.6283,790400.0
2011-12-30 10:10:00,11.4,11.42,11.38,11.41,594800.0,10.6283,10.647,10.6097,10.6377,594800.0
2011-12-30 10:15:00,11.42,11.43,11.37,11.4,646000.0,10.647,10.6563,10.6004,10.6283,646000.0
2011-12-30 10:20:00,11.4,11.41,11.38,11.4,414400.0,10.6283,10.6377,10.6097,10.6283,414400.0
2011-12-30 10:25:00,11.4,11.4,11.37,11.4,383200.0,10.6283,10.6283,10.6004,10.6283,383200.0
2011-12-30 10:30:00,11.39,11.4,11.38,11.4,450000.0,10.619,10.6283,10.6097,10.6283,450000.0
2011-12-30 10:35:00,11.4,11.42,11.39,11.41,470800.0,10.6283,10.647,10.619,10.6377,470800.0
2011-12-30 10:40:00,11.41,11.43,11.38,11.38,532800.0,10.6377,10.6563,10.6097,10.6097,532800.0
2011-12-30 10:45:00,11.39,11.41,11.38,11.4,507200.0,10.619,10.6377,10.6097,10.6283,507200.0
2011-12-30 10:50:00,11.4,11.45,11.4,11.45,871200.0,10.6283,10.6749,10.6283,10.6749,871200.0
2011-12-30 10:55:00,11.45,11.47,11.43,11.44,1054400.0,10.6749,10.6936,10.6563,10.6656,1054400.0
2011-12-30 11:00:00,11.44,11.47,11.44,11.46,522000.0,10.6656,10.6936,10.6656,10.6843,522000.0
2011-12-30 11:05:00,11.46,11.47,11.44,11.45,442800.0,10.6843,10.6936,10.6656,10.6749,442800.0
2011-12-30 11:10:00,11.45,11.46,11.42,11.45,689600.0,10.6749,10.6843,10.647,10.6749,689600.0
2011-12-30 11:15:00,11.45,11.47,11.43,11.46,736800.0,10.6749,10.6936,10.6563,10.6843,736800.0
2011-12-30 11:20:00,11.47,11.5,11.46,11.5,1342000.0,10.6936,10.7216,10.6843,10.7216,1342000.0
2011-12-30 11:25:00,11.5,11.5,11.47,11.48,556000.0,10.7216,10.7216,10.6936,10.7029,556000.0
2011-12-30 11:30:00,11.48,11.49,11.47,11.48,237600.0,10.7029,10.7122,10.6936,10.7029,237600.0
2011-12-30 11:35:00,11.49,11.52,11.48,11.51,608000.0,10.7122,10.7402,10.7029,10.7309,608000.0
2011-12-30 11:40:00,11.51,11.52,11.48,11.51,916400.0,10.7309,10.7402,10.7029,10.7309,916400.0
2011-12-30 11:45:00,11.51,11.52,11.49,11.5,417600.0,10.7309,10.7402,10.7122,10.7216,417600.0
2011-12-30 11:50:00,11.5,11.51,11.49,11.49,285200.0,10.7216,10.7309,10.7122,10.7122,285200.0
2011-12-30 11:55:00,11.49,11.51,11.48,11.48,479600.0,10.7122,10.7309,10.7029,10.7029,479600.0
2011-12-30 12:00:00,11.48,11.51,11.47,11.5,627600.0,10.7029,10.7309,10.6936,10.7216,627600.0
2011-12-30 12:05:00,11.51,11.52,11.49,11.51,287200.0,10.7309,10.7402,10.7122,10.7309,287200.0
2011-12-30 12:10:00,11.51,11.51,11.48,11.48,467600.0,10.7309,10.7309,10.7029,10.7029,467600.0
2011-12-30 12:15:00,11.48,11.48,11.46,11.47,438000.0,10.7029,10.7029,10.6843,10.6936,438000.0
2011-12-30 12:20:00,11.47,11.47,11.45,11.46,520400.0,10.6936,10.6936,10.6749,10.6843,520400.0
2011-12-30 12:25:00,11.46,11.47,11.45,11.46,287200.0,10.6843,10.6936,10.6749,10.6843,287200.0
2011-12-30 12:30:00,11.46,11.48,11.46,11.47,290000.0,10.6843,10.7029,10.6843,10.6936,290000.0
2011-12-30 12:35:00,11.47,11.48,11.46,11.47,182400.0,10.6936,10.7029,10.6843,10.6936,182400.0
2011-12-30 12:40:00,11.47,11.49,11.47,11.49,255200.0,10.6936,10.7122,10.6936,10.7122,255200.0
2011-12-30 12:45:00,11.49,11.49,11.47,11.47,168800.0,10.7122,10.7122,10.6936,10.6936,168800.0
2011-12-30 12:50:00,11.47,11.48,11.47,11.47,150800.0,10.6936,10.7029,10.6936,10.6936,150800.0
2011-12-30 12:55:00,11.48,11.48,11.47,11.47,182000.0,10.7029,10.7029,10.6936,10.6936,182000.0
2011-12-30 13:00:00,11.48,11.48,11.47,11.47,191200.0,10.7029,10.7029,10.6936,10.6936,191200.0
2011-12-30 13:05:00,11.47,11.48,11.47,11.47,303600.0,10.6936,10.7029,10.6936,10.6936,303600.0
2011-12-30 13:10:00,11.47,11.49,11.47,11.48,260000.0,10.6936,10.7122,10.6936,10.7029,260000.0
2011-12-30 13:15:00,11.48,11.49,11.47,11.47,184400.0,10.7029,10.7122,10.6936,10.6936,184400.0
2011-12-30 13:20:00,11.47,11.48,11.46,11.47,208000.0,10.6936,10.7029,10.6843,10.6936,208000.0
2011-12-30 13:25:00,11.47,11.48,11.46,11.47,164800.0,10.6936,10.7029,10.6843,10.6936,164800.0
2011-12-30 13:30:00,11.48,11.49,11.46,11.47,423200.0,10.7029,10.7122,10.6843,10.6936,423200.0
2011-12-30 13:35:00,11.47,11.49,11.46,11.49,389600.0,10.6936,10.7122,10.6843,10.7122,389600.0
2011-12-30 13:40:00,11.49,11.5,11.49,11.49,205200.0,10.7122,10.7216,10.7122,10.7122,205200.0
2011-12-30 13:45:00,11.49,11.5,11.49,11.49,118000.0,10.7122,10.7216,10.7122,10.7122,118000.0
2011-12-30 13:50:00,11.5,11.5,11.48,11.49,138000.0,10.7216,10.7216,10.7029,10.7122,138000.0
2011-12-30 13:55:00,11.49,11.5,11.48,11.49,224000.0,10.7122,10.7216,10.7029,10.7122,224000.0
2011-12-30 14:00:00,11.49,11.49,11.48,11.48,119200.0,10.7122,10.7122,10.7029,10.7029,119200.0
2011-12-30 14:05:00,11.48,11.48,11.47,11.48,65200.0,10.7029,10.7029,10.6936,10.7029,65200.0
2011-12-30 14:10:00,11.47,11.49,11.47,11.47,153200.0,10.6936,10.7122,10.6936,10.6936,153200.0
2011-12-30 14:15:00,11.47,11.47,11.45,11.46,349200.0,10.6936,10.6936,10.6749,10.6843,349200.0
2011-12-30 14:20:00,11.46,11.46,11.34,11.38,1596000.0,10.6843,10.6843,10.5724,10.6097,1596000.0
2011-12-30 14:25:00,11.38,11.4,11.37,11.38,368800.0,10.6097,10.6283,10.6004,10.6097,368800.0
2011-12-30 14:30:00,11.39,11.43,11.38,11.42,627600.0,10.619,10.6563,10.6097,10.647,627600.0
2011-12-30 14:35:00,11.42,11.42,11.39,11.42,281200.0,10.647,10.647,10.619,10.647,281200.0
2011-12-30 14:40:00,11.42,11.42,11.38,11.38,249600.0,10.647,10.647,10.6097,10.6097,249600.0
2011-12-30 14:45:00,11.38,11.4,11.38,11.4,189200.0,10.6097,10.6283,10.6097,10.6283,189200.0
2011-12-30 14:50:00,11.4,11.41,11.39,11.39,218000.0,10.6283,10.6377,10.619,10.619,218000.0
2011-12-30 14:55:00,11.39,11.4,11.38,11.38,221600.0,10.619,10.6283,10.6097,10.6097,221600.0
2011-12-30 15:00:00,11.38,11.43,11.38,11.42,581600.0,10.6097,10.6563,10.6097,10.647,581600.0
2011-12-30 15:05:00,11.42,11.42,11.38,11.38,242800.0,10.647,10.647,10.6097,10.6097,242800.0
2011-12-30 15:10:00,11.38,11.4,11.38,11.39,295200.0,10.6097,10.6283,10.6097,10.619,295200.0
2011-12-30 15:15:00,11.39,11.41,11.39,11.39,154400.0,10.619,10.6377,10.619,10.619,154400.0
2011-12-30 15:20:00,11.39,11.44,11.39,11.43,520400.0,10.619,10.6656,10.619,10.6563,520400.0
2011-12-30 15:25:00,11.44,11.44,11.4,11.4,489200.0,10.6656,10.6656,10.6283,10.6283,489200.0
2011-12-30 15:30:00,11.4,11.4,11.37,11.37,727600.0,10.6283,10.6283,10.6004,10.6004,727600.0
2011-12-30 15:35:00,11.38,11.38,11.35,11.35,388000.0,10.6097,10.6097,10.5817,10.5817,388000.0
2011-12-30 15:40:00,11.35,11.38,11.34,11.37,644400.0,10.5817,10.6097,10.5724,10.6004,644400.0
2011-12-30 15:45:00,11.37,11.37,11.32,11.33,749200.0,10.6004,10.6004,10.5537,10.5631,749200.0
2011-12-30 15:50:00,11.33,11.36,11.31,11.32,920400.0,10.5631,10.591,10.5444,10.5537,920400.0
2011-12-30 15:55:00,11.32,11.32,11.19,11.22,2896800.0,10.5537,10.5537,10.4325,10.4605,2896800.0
2012-01-03 09:30:00,12.05,12.13,12.04,12.08,4330800.0,11.2343,11.3089,11.225,11.2623,4330800.0
2012-01-03 09:35:00,12.08,12.12,12.06,12.11,2231200.0,11.2623,11.2996,11.2437,11.2903,2231200.0
2012-01-03 09:40:00,12.11,12.14,12.04,12.09,2032800.0,11.2903,11.3182,11.225,11.2716,2032800.0
2012-01-03 09:45:00,12.09,12.09,11.98,12.0,2050000.0,11.2716,11.2716,11.1691,11.1877,2050000.0
2012-01-03 09:50:00,12.0,12.01,11.94,11.97,2137600.0,11.1877,11.197,11.1318,11.1597,2137600.0
2012-01-03 09:55:00,11.97,11.99,11.94,11.98,2927200.0,11.1597,11.1784,11.1318,11.1691,2927200.0
2012-01-03 10:00:00,11.98,12.08,11.94,12.02,3884800.0,11.1691,11.2623,11.1318,11.2064,3884800.0
2012-01-03 10:05:00,12.02,12.07,12.02,12.06,2167600.0,11.2064,11.253,11.2064,11.2437,2167600.0
2012-01-03 10:10:00,12.06,12.09,12.04,12.07,1804000.0,11.2437,11.2716,11.225,11.253,1804000.0
2012-01-03 10:15:00,12.07,12.1,12.06,12.1,1345200.0,11.253,11.281,11.2437,11.281,1345200.0
2012-01-03 10:20:00,12.09,12.12,12.09,12.1,911600.0,11.2716,11.2996,11.2716,11.281,911600.0
2012-01-03 10:25:00,12.1,12.11,12.02,12.02,2082400.0,11.281,11.2903,11.2064,11.2064,2082400.0
2012-01-03 10:30:00,12.02,12.07,12.01,12.01,1234800.0,11.2064,11.253,11.197,11.197,1234800.0
2012-01-03 10:35:00,12.02,12.05,12.01,12.02,965600.0,11.2064,11.2343,11.197,11.2064,965600.0
2012-01-03 10:40:00,12.02,12.06,12.01,12.06,914400.0,11.2064,11.2437,11.197,11.2437,914400.0
2012-01-03 10:45:00,12.06,12.09,12.02,12.04,1353600.0,11.2437,11.2716,11.2064,11.225,1353600.0
2012-01-03 10:50:00,12.04,12.09,12.03,12.07,903600.0,11.225,11.2716,11.2157,11.253,903600.0
2012-01-03 10:55:00,12.07,12.11,12.07,12.1,892800.0,11.253,11.2903,11.253,11.281,892800.0
2012-01-03 11:00:00,12.1,12.11,12.08,12.08,452800.0,11.281,11.2903,11.2623,11.2623,452800.0
2012-01-03 11:05:00,12.09,12.09,11.99,11.99,801200.0,11.2716,11.2716,11.1784,11.1784,801200.0
2012-01-03 11:10:00,12.0,12.05,11.98,12.05,744400.0,11.1877,11.2343,11.1691,11.2343,744400.0
2012-01-03 11:15:00,12.05,12.06,12.01,12.01,450000.0,11.2343,11.2437,11.197,11.197,450000.0
2012-01-03 11:20:00,12.01,12.02,11.95,11.99,1665200.0,11.197,11.2064,11.1411,11.1784,1665200.0
2012-01-03 11:25:00,11.99,12.01,11.97,11.99,642400.0,11.1784,11.197,11.1597,11.1784,642400.0
2012-01-03 11:30:00,11.99,12.0,11.97,11.98,615600.0,11.1784,11.1877,11.1597,11.1691,615600.0
2012-01-03 11:35:00,11.98,11.99,11.93,11.93,896800.0,11.1691,11.1784,11.1225,11.1225,896800.0
2012-01-03 11:40:00,11.93,11.93,11.85,11.89,2472800.0,11.1225,11.1225,11.0479,11.0852,2472800.0
2012-01-03 11:45:00,11.9,11.92,11.85,11.88,909600.0,11.0945,11.1131,11.0479,11.0758,909600.0
2012-01-03 11:50:00,11.88,11.91,11.87,11.91,1283600.0,11.0758,11.1038,11.0665,11.1038,1283600.0
2012-01-03 11:55:00,11.91,11.95,11.83,11.83,1270400.0,11.1038,11.1411,11.0292,11.0292,1270400.0
2012-01-03 12:00:00,11.83,11.85,11.79,11.82,1481200.0,11.0292,11.0479,10.9919,11.0199,1481200.0
2012-01-03 12:05:00,11.82,11.84,11.79,11.84,885600.0,11.0199,11.0385,10.9919,11.0385,885600.0
2012-01-03 12:10:00,11.83,11.83,11.78,11.79,580400.0,11.0292,11.0292,10.9826,10.9919,580400.0
2012-01-03 12:15:00,11.79,11.85,11.79,11.84,887600.0,10.9919,11.0479,10.9919,11.0385,887600.0
2012-01-03 12:20:00,11.84,11.87,11.81,11.83,892000.0,11.0385,11.0665,11.0106,11.0292,892000.0
2012-01-03 12:25:00,11.83,11.85,11.81,11.85,582400.0,11.0292,11.0479,11.0106,11.0479,582400.0
2012-01-03 12:30:00,11.85,11.85,11.78,11.79,698800.0,11.0479,11.0479,10.9826,10.9919,698800.0
2012-01-03 12:35:00,11.79,11.81,11.73,11.73,1391200.0,10.9919,11.0106,10.936,10.936,1391200.0
2012-01-03 12:40:00,11.73,11.76,11.72,11.75,1288400.0,10.936,10.964,10.9267,10.9546,1288400.0
2012-01-03 12:45:00,11.75,11.76,11.65,11.66,1629600.0,10.9546,10.964,10.8614,10.8707,1629600.0
2012-01-03 12:50:00,11.66,11.72,11.65,11.7,1546000.0,10.8707,10.9267,10.8614,10.908,1546000.0
2012-01-03 12:55:00,11.7,11.72,11.65,11.69,1319200.0,10.908,10.9267,10.8614,10.8987,1319200.0
2012-01-03 13:00:00,11.69,11.79,11.67,11.74,2236800.0,10.8987,10.9919,10.8801,10.9453,2236800.0
2012-01-03 13:05:00,11.74,11.76,11.67,11.7,1242800.0,10.9453,10.964,10.8801,10.908,1242800.0
2012-01-03 13:10:00,11.69,11.7,11.65,11.69,845200.0,10.8987,10.908,10.8614,10.8987,845200.0
2012-01-03 13:15:00,11.68,11.74,11.67,11.74,975600.0,10.8894,10.9453,10.8801,10.9453,975600.0
2012-01-03 13:20:00,11.73,11.73,11.64,11.67,1282800.0,10.936,10.936,10.8521,10.8801,1282800.0
2012-01-03 13:25:00,11.66,11.69,11.65,11.69,669200.0,10.8707,10.8987,10.8614,10.8987,669200.0
2012-01-03 13:30:00,11.69,11.69,11.64,11.65,689600.0,10.8987,10.8987,10.8521,10.8614,689600.0
2012-01-03 13:35:00,11.65,11.7,11.65,11.66,739200.0,10.8614,10.908,10.8614,10.8707,739200.0
2012-01-03 13:40:00,11.66,11.74,11.66,11.71,1184400.0,10.8707,10.9453,10.8707,10.9173,1184400.0
2012-01-03 13:45:00,11.71,11.73,11.68,11.72,825200.0,10.9173,10.936,10.8894,10.9267,825200.0
2012-01-03 13:50:00,11.73,11.8,11.72,11.78,2002800.0,10.936,11.0013,10.9267,10.9826,2002800.0
2012-01-03 13:55:00,11.78,11.81,11.78,11.78,787200.0,10.9826,11.0106,10.9826,10.9826,787200.0
2012-01-03 14:00:00,11.79,11.81,11.78,11.78,1349600.0,10.9919,11.0106,10.9826,10.9826,1349600.0
2012-01-03 14:05:00,11.78,11.8,11.75,11.76,968800.0,10.9826,11.0013,10.9546,10.964,968800.0
2012-01-03 14:10:00,11.76,11.78,11.73,11.75,577600.0,10.964,10.9826,10.936,10.9546,577600.0
2012-01-03 14:15:00,11.75,11.78,11.71,11.77,741200.0,10.9546,10.9826,10.9173,10.9733,741200.0
2012-01-03 14:20:00,11.77,11.78,11.74,11.76,769600.0,10.9733,10.9826,10.9453,10.964,769600.0
2012-01-03 14:25:00,11.77,11.79,11.75,11.78,792400.0,10.9733,10.9919,10.9546,10.9826,792400.0
2012-01-03 14:30:00,11.78,11.81,11.76,11.81,890000.0,10.9826,11.0106,10.964,11.0106,890000.0
2012-01-03 14:35:00,11.81,11.84,11.77,11.79,1778800.0,11.0106,11.0385,10.9733,10.9919,1778800.0
2012-01-03 14:40:00,11.79,11.88,11.77,11.86,2227600.0,10.9919,11.0758,10.9733,11.0572,2227600.0
2012-01-03 14:45:00,11.86,11.89,11.85,11.87,1123200.0,11.0572,11.0852,11.0479,11.0665,1123200.0
2012-01-03 14:50:00,11.87,11.9,11.87,11.88,886800.0,11.0665,11.0945,11.0665,11.0758,886800.0
2012-01-03 14:55:00,11.88,11.94,11.88,11.93,1615200.0,11.0758,11.1318,11.0758,11.1225,1615200.0
2012-01-03 15:00:00,11.93,11.93,11.86,11.86,871200.0,11.1225,11.1225,11.0572,11.0572,871200.0
2012-01-03 15:05:00,11.86,11.9,11.86,11.88,749200.0,11.0572,11.0945,11.0572,11.0758,749200.0
2012-01-03 15:10:00,11.88,11.88,11.82,11.82,1072800.0,11.0758,11.0758,11.0199,11.0199,1072800.0
2012-01-03 15:15:00,11.83,11.86,11.81,11.83,1332400.0,11.0292,11.0572,11.0106,11.0292,1332400.0
2012-01-03 15:20:00,11.83,11.84,11.72,11.72,1906800.0,11.0292,11.0385,10.9267,10.9267,1906800.0
2012-01-03 15:25:00,11.72,11.78,11.72,11.76,1176400.0,10.9267,10.9826,10.9267,10.964,1176400.0
2012-01-03 15:30:00,11.76,11.78,11.73,11.77,1046800.0,10.964,10.9826,10.936,10.9733,1046800.0
2012-01-03 15:35:00,11.78,11.78,11.73,11.75,763200.0,10.9826,10.9826,10.936,10.9546,763200.0
2012-01-03 15:40:00,11.75,11.8,11.75,11.79,831600.0,10.9546,11.0013,10.9546,10.9919,831600.0
2012-01-03 15:45:00,11.8,11.84,11.79,11.81,2008400.0,11.0013,11.0385,10.9919,11.0106,2008400.0
2012-01-03 15:50:00,11.81,11.83,11.76,11.77,2482800.0,11.0106,11.0292,10.964,10.9733,2482800.0
2012-01-03 15:55:00,11.77,11.81,11.71,11.76,3159200.0,10.9733,11.0106,10.9173,10.964,3159200.0
2012-01-04 09:30:00,11.54,11.57,11.5,11.51,2542000.0,10.7589,10.7868,10.7216,10.7309,2542000.0
2012-01-04 09:35:00,11.51,11.51,11.39,11.47,3178400.0,10.7309,10.7309,10.619,10.6936,3178400.0
2012-01-04 09:40:00,11.47,11.52,11.44,11.51,1679200.0,10.6936,10.7402,10.6656,10.7309,1679200.0
2012-01-04 09:45:00,11.51,11.51,11.43,11.5,2058000.0,10.7309,10.7309,10.6563,10.7216,2058000.0
2012-01-04 09:50:00,11.5,11.54,11.47,11.51,1153200.0,10.7216,10.7589,10.6936,10.7309,1153200.0
2012-01-04 09:55:00,11.52,11.56,11.52,11.54,978400.0,10.7402,10.7775,10.7402,10.7589,978400.0
2012-01-04 10:00:00,11.54,11.55,11.47,11.48,1212000.0,10.7589,10.7682,10.6936,10.7029,1212000.0
2012-01-04 10:05:00,11.48,11.5,11.46,11.47,966000.0,10.7029,10.7216,10.6843,10.6936,966000.0
2012-01-04 10:10:00,11.47,11.47,11.4,11.42,1267200.0,10.6936,10.6936,10.6283,10.647,1267200.0
2012-01-04 10:15:00,11.42,11.45,11.38,11.4,2135200.0,10.647,10.6749,10.6097,10.6283,2135200.0
2012-01-04 10:20:00,11.4,11.43,11.4,11.42,881600.0,10.6283,10.6563,10.6283,10.647,881600.0
2012-01-04 10:25:00,11.43,11.43,11.39,11.39,756800.0,10.6563,10.6563,10.619,10.619,756800.0
2012-01-04 10:30:00,11.39,11.39,11.33,11.37,2505200.0,10.619,10.619,10.5631,10.6004,2505200.0
2012-01-04 10:35:00,11.37,11.38,11.31,11.32,2062000.0,10.6004,10.6097,10.5444,10.5537,2062000.0
2012-01-04 10:40:00,11.32,11.35,11.31,11.34,1245600.0,10.5537,10.5817,10.5444,10.5724,1245600.0
2012-01-04 10:45:00,11.34,11.35,11.31,11.34,1126000.0,10.5724,10.5817,10.5444,10.5724,1126000.0
2012-01-04 10:50:00,11.34,11.44,11.34,11.42,2343200.0,10.5724,10.6656,10.5724,10.647,2343200.0
2012-01-04 10:55:00,11.42,11.43,11.4,11.42,1185600.0,10.647,10.6563,10.6283,10.647,1185600.0
2012-01-04 11:00:00,11.42,11.48,11.42,11.47,1478800.0,10.647,10.7029,10.647,10.6936,1478800.0
2012-01-04 11:05:00,11.47,11.51,11.47,11.47,1030800.0,10.6936,10.7309,10.6936,10.6936,1030800.0
2012-01-04 11:10:00,11.47,11.5,11.47,11.48,1325600.0,10.6936,10.7216,10.6936,10.7029,1325600.0
2012-01-04 11:15:00,11.48,11.5,11.46,11.48,852400.0,10.7029,10.7216,10.6843,10.7029,852400.0
2012-01-04 11:20:00,11.48,11.54,11.48,11.5,1384800.0,10.7029,10.7589,10.7029,10.7216,1384800.0
2012-01-04 11:25:00,11.5,11.52,11.49,11.5,611600.0,10.7216,10.7402,10.7122,10.7216,611600.0
2012-01-04 11:30:00,11.5,11.51,11.47,11.48,528800.0,10.7216,10.7309,10.6936,10.7029,528800.0
2012-01-04 11:35:00,11.48,11.54,11.48,11.54,906800.0,10.7029,10.7589,10.7029,10.7589,906800.0
2012-01-04 11:40:00,11.54,11.56,11.53,11.55,1278800.0,10.7589,10.7775,10.7495,10.7682,1278800.0
2012-01-04 11:45:00,11.55,11.55,11.51,11.53,706000.0,10.7682,10.7682,10.7309,10.7495,706000.0
2012-01-04 11:50:00,11.53,11.54,11.52,11.52,486800.0,10.7495,10.7589,10.7402,10.7402,486800.0
2012-01-04 11:55:00,11.52,11.52,11.49,11.51,651600.0,10.7402,10.7402,10.7122,10.7309,651600.0
2012-01-04 12:00:00,11.51,11.52,11.49,11.52,292800.0,10.7309,10.7402,10.7122,10.7402,292800.0
2012-01-04 12:05:00,11.52,11.63,11.52,11.62,1852400.0,10.7402,10.8428,10.7402,10.8334,1852400.0
2012-01-04 12:10:00,11.62,11.63,11.59,11.6,844000.0,10.8334,10.8428,10.8055,10.8148,844000.0
2012-01-04 12:15:00,11.6,11.63,11.6,11.61,961600.0,10.8148,10.8428,10.8148,10.8241,961600.0
2012-01-04 12:20:00,11.61,11.62,11.59,11.59,618800.0,10.8241,10.8334,10.8055,10.8055,618800.0
2012-01-04 12:25:00,11.6,11.61,11.59,11.6,466400.0,10.8148,10.8241,10.8055,10.8148,466400.0
2012-01-04 12:30:00,11.6,11.61,11.55,11.56,772000.0,10.8148,10.8241,10.7682,10.7775,772000.0
2012-01-04 12:35:00,11.56,11.56,11.54,11.54,609600.0,10.7775,10.7775,10.7589,10.7589,609600.0
2012-01-04 12:40:00,11.54,11.56,11.53,11.56,547600.0,10.7589,10.7775,10.7495,10.7775,547600.0
2012-01-04 12:45:00,11.56,11.58,11.56,11.56,356000.0,10.7775,10.7961,10.7775,10.7775,356000.0
2012-01-04 12:50:00,11.56,11.58,11.55,11.58,308400.0,10.7775,10.7961,10.7682,10.7961,308400.0
2012-01-04 12:55:00,11.57,11.61,11.57,11.59,410000.0,10.7868,10.8241,10.7868,10.8055,410000.0
2012-01-04 13:00:00,11.59,11.59,11.54,11.54,568000.0,10.8055,10.8055,10.7589,10.7589,568000.0
2012-01-04 13:05:00,11.54,11.56,11.53,11.53,626000.0,10.7589,10.7775,10.7495,10.7495,626000.0
2012-01-04 13:10:00,11.53,11.55,11.53,11.53,170000.0,10.7495,10.7682,10.7495,10.7495,170000.0
2012-01-04 13:15:00,11.54,11.54,11.49,11.5,872000.0,10.7589,10.7589,10.7122,10.7216,872000.0
2012-01-04 13:20:00,11.51,11.51,11.49,11.5,396800.0,10.7309,10.7309,10.7122,10.7216,396800.0
2012-01-04 13:25:00,11.5,11.54,11.47,11.52,1578800.0,10.7216,10.7589,10.6936,10.7402,1578800.0
2012-01-04 13:30:00,11.52,11.53,11.5,11.51,544800.0,10.7402,10.7495,10.7216,10.7309,544800.0
2012-01-04 13:35:00,11.51,11.54,11.49,11.52,551600.0,10.7309,10.7589,10.7122,10.7402,551600.0
2012-01-04 13:40:00,11.52,11.55,11.52,11.54,357600.0,10.7402,10.7682,10.7402,10.7589,357600.0
2012-01-04 13:45:00,11.54,11.58,11.52,11.57,822400.0,10.7589,10.7961,10.7402,10.7868,822400.0
2012-01-04 13:50:00,11.57,11.58,11.53,11.56,688800.0,10.7868,10.7961,10.7495,10.7775,688800.0
2012-01-04 13:55:00,11.56,11.57,11.54,11.55,484800.0,10.7775,10.7868,10.7589,10.7682,484800.0
2012-01-04 14:00:00,11.55,11.56,11.52,11.52,442800.0,10.7682,10.7775,10.7402,10.7402,442800.0
2012-01-04 14:05:00,11.52,11.52,11.49,11.51,596400.0,10.7402,10.7402,10.7122,10.7309,596400.0
2012-01-04 14:10:00,11.51,11.52,11.47,11.49,503200.0,10.7309,10.7402,10.6936,10.7122,503200.0
2012-01-04 14:15:00,11.48,11.56,11.47,11.55,668000.0,10.7029,10.7775,10.6936,10.7682,668000.0
2012-01-04 14:20:00,11.55,11.57,11.53,11.54,682800.0,10.7682,10.7868,10.7495,10.7589,682800.0
2012-01-04 14:25:00,11.55,11.56,11.54,11.56,284800.0,10.7682,10.7775,10.7589,10.7775,284800.0
2012-01-04 14:30:00,11.56,11.62,11.56,11.61,971200.0,10.7775,10.8334,10.7775,10.8241,971200.0
2012-01-04 14:35:00,11.61,11.62,11.58,11.58,529200.0,10.8241,10.8334,10.7961,10.7961,529200.0
2012-01-04 14:40:00,11.59,11.63,11.58,11.62,867200.0,10.8055,10.8428,10.7961,10.8334,867200.0
2012-01-04 14:45:00,11.62,11.64,11.58,11.59,1240800.0,10.8334,10.8521,10.7961,10.8055,1240800.0
2012-01-04 14:50:00,11.59,11.67,11.58,11.64,1183600.0,10.8055,10.8801,10.7961,10.8521,1183600.0
2012-01-04 14:55:00,11.64,11.66,11.62,11.62,878400.0,10.8521,10.8707,10.8334,10.8334,878400.0
2012-01-04 15:00:00,11.61,11.62,11.57,11.58,885600.0,10.8241,10.8334,10.7868,10.7961,885600.0
2012-01-04 15:05:00,11.58,11.61,11.58,11.6,534800.0,10.7961,10.8241,10.7961,10.8148,534800.0
2012-01-04 15:10:00,11.6,11.63,11.59,11.59,684400.0,10.8148,10.8428,10.8055,10.8055,684400.0
2012-01-04 15:15:00,11.59,11.6,11.54,11.56,902800.0,10.8055,10.8148,10.7589,10.7775,902800.0
2012-01-04 15:20:00,11.56,11.58,11.55,11.58,304400.0,10.7775,10.7961,10.7682,10.7961,304400.0
2012-01-04 15:25:00,11.58,11.6,11.58,11.6,463200.0,10.7961,10.8148,10.7961,10.8148,463200.0
2012-01-04 15:30:00,11.6,11.63,11.59,11.61,584000.0,10.8148,10.8428,10.8055,10.8241,584000.0
2012-01-04 15:35:00,11.61,11.63,11.59,11.62,673600.0,10.8241,10.8428,10.8055,10.8334,673600.0
2012-01-04 15:40:00,11.63,11.63,11.58,11.58,729600.0,10.8428,10.8428,10.7961,10.7961,729600.0
2012-01-04 15:45:00,11.59,11.59,11.53,11.55,1160400.0,10.8055,10.8055,10.7495,10.7682,1160400.0
2012-01-04 15:50:00,11.55,11.58,11.52,11.56,1154400.0,10.7682,10.7961,10.7402,10.7775,1154400.0
2012-01-04 15:55:00,11.57,11.57,11.52,11.56,2382000.0,10.7868,10.7868,10.7402,10.7775,2382000.0
2012-01-05 09:30:00,11.29,11.33,11.2,11.32,2714400.0,10.5258,10.5631,10.4419,10.5537,2714400.0
2012-01-05 09:35:00,11.32,11.33,11.22,11.26,2242800.0,10.5537,10.5631,10.4605,10.4978,2242800.0
2012-01-05 09:40:00,11.26,11.26,11.11,11.13,3945600.0,10.4978,10.4978,10.358,10.3766,3945600.0
2012-01-05 09:45:00,11.14,11.15,11.04,11.11,3583200.0,10.3859,10.3953,10.2927,10.358,3583200.0
2012-01-05 09:50:00,11.11,11.17,11.11,11.17,2633600.0,10.358,10.4139,10.358,10.4139,2633600.0
2012-01-05 09:55:00,11.17,11.18,11.11,11.14,1467600.0,10.4139,10.4232,10.358,10.3859,1467600.0
2012-01-05 10:00:00,11.14,11.15,11.01,11.09,2910000.0,10.3859,10.3953,10.2647,10.3393,2910000.0
2012-01-05 10:05:00,11.09,11.09,10.99,11.06,3013600.0,10.3393,10.3393,10.2461,10.3113,3013600.0
2012-01-05 10:10:00,11.06,11.19,11.01,11.18,2193600.0,10.3113,10.4325,10.2647,10.4232,2193600.0
2012-01-05 10:15:00,11.18,11.25,11.18,11.22,2770000.0,10.4232,10.4885,10.4232,10.4605,2770000.0
2012-01-05 10:20:00,11.22,11.25,11.19,11.24,2412000.0,10.4605,10.4885,10.4325,10.4792,2412000.0
2012-01-05 10:25:00,11.24,11.29,11.23,11.25,1943600.0,10.4792,10.5258,10.4698,10.4885,1943600.0
2012-01-05 10:30:00,11.25,11.27,11.21,11.22,952800.0,10.4885,10.5071,10.4512,10.4605,952800.0
2012-01-05 10:35:00,11.22,11.24,11.14,11.16,2102400.0,10.4605,10.4792,10.3859,10.4046,2102400.0
2012-01-05 10:40:00,11.16,11.21,11.15,11.15,1028400.0,10.4046,10.4512,10.3953,10.3953,1028400.0
2012-01-05 10:45:00,11.15,11.18,11.13,11.14,713600.0,10.3953,10.4232,10.3766,10.3859,713600.0
2012-01-05 10:50:00,11.14,11.14,11.08,11.09,1384800.0,10.3859,10.3859,10.33,10.3393,1384800.0
2012-01-05 10:55:00,11.09,11.17,11.09,11.16,933200.0,10.3393,10.4139,10.3393,10.4046,933200.0
2012-01-05 11:00:00,11.16,11.2,11.14,11.2,992400.0,10.4046,10.4419,10.3859,10.4419,992400.0
2012-01-05 11:05:00,11.2,11.22,11.18,11.19,887600.0,10.4419,10.4605,10.4232,10.4325,887600.0
2012-01-05 11:10:00,11.19,11.22,11.17,11.21,483200.0,10.4325,10.4605,10.4139,10.4512,483200.0
2012-01-05 11:15:00,11.21,11.24,11.2,11.21,885600.0,10.4512,10.4792,10.4419,10.4512,885600.0
2012-01-05 11:20:00,11.21,11.34,11.2,11.34,2243600.0,10.4512,10.5724,10.4419,10.5724,2243600.0
2012-01-05 11:25:00,11.34,11.39,11.34,11.38,2108800.0,10.5724,10.619,10.5724,10.6097,2108800.0
2012-01-05 11:30:00,11.38,11.42,11.37,11.38,1552800.0,10.6097,10.647,10.6004,10.6097,1552800.0
2012-01-05 11:35:00,11.38,11.4,11.38,11.4,582800.0,10.6097,10.6283,10.6097,10.6283,582800.0
2012-01-05 11:40:00,11.4,11.45,11.39,11.4,1104800.0,10.6283,10.6749,10.619,10.6283,1104800.0
2012-01-05 11:45:00,11.4,11.49,11.4,11.46,1335600.0,10.6283,10.7122,10.6283,10.6843,1335600.0
2012-01-05 11:50:00,11.46,11.49,11.42,11.43,873200.0,10.6843,10.7122,10.647,10.6563,873200.0
2012-01-05 11:55:00,11.43,11.45,11.42,11.42,536800.0,10.6563,10.6749,10.647,10.647,536800.0
2012-01-05 12:00:00,11.42,11.45,11.4,11.44,597200.0,10.647,10.6749,10.6283,10.6656,597200.0
2012-01-05 12:05:00,11.44,11.47,11.43,11.45,585600.0,10.6656,10.6936,10.6563,10.6749,585600.0
2012-01-05 12:10:00,11.45,11.48,11.45,11.47,400800.0,10.6749,10.7029,10.6749,10.6936,400800.0
2012-01-05 12:15:00,11.47,11.55,11.47,11.53,1825200.0,10.6936,10.7682,10.6936,10.7495,1825200.0
2012-01-05 12:20:00,11.54,11.54,11.43,11.48,1277600.0,10.7589,10.7589,10.6563,10.7029,1277600.0
2012-01-05 12:25:00,11.48,11.52,11.48,11.49,664000.0,10.7029,10.7402,10.7029,10.7122,664000.0
2012-01-05 12:30:00,11.49,11.52,11.49,11.5,471200.0,10.7122,10.7402,10.7122,10.7216,471200.0
2012-01-05 12:35:00,11.5,11.51,11.45,11.46,617600.0,10.7216,10.7309,10.6749,10.6843,617600.0
2012-01-05 12:40:00,11.46,11.53,11.46,11.51,498800.0,10.6843,10.7495,10.6843,10.7309,498800.0
2012-01-05 12:45:00,11.51,11.61,11.49,11.61,1154000.0,10.7309,10.8241,10.7122,10.8241,1154000.0
2012-01-05 12:50:00,11.61,11.65,11.6,11.65,1796800.0,10.8241,10.8614,10.8148,10.8614,1796800.0
2012-01-05 12:55:00,11.65,11.73,11.63,11.71,1710000.0,10.8614,10.936,10.8428,10.9173,1710000.0
2012-01-05 13:00:00,11.71,11.72,11.67,11.7,970400.0,10.9173,10.9267,10.8801,10.908,970400.0
2012-01-05 13:05:00,11.7,11.72,11.67,11.69,1005600.0,10.908,10.9267,10.8801,10.8987,1005600.0
2012-01-05 13:10:00,11.69,11.7,11.68,11.7,322800.0,10.8987,10.908,10.8894,10.908,322800.0
2012-01-05 13:15:00,11.7,11.71,11.68,11.7,655600.0,10.908,10.9173,10.8894,10.908,655600.0
2012-01-05 13:20:00,11.7,11.73,11.69,11.71,954800.0,10.908,10.936,10.8987,10.9173,954800.0
2012-01-05 13:25:00,11.72,11.82,11.71,11.81,1827600.0,10.9267,11.0199,10.9173,11.0106,1827600.0
2012-01-05 13:30:00,11.81,11.85,11.81,11.83,2174800.0,11.0106,11.0479,11.0106,11.0292,2174800.0
2012-01-05 13:35:00,11.83,11.86,11.82,11.84,956800.0,11.0292,11.0572,11.0199,11.0385,956800.0
2012-01-05 13:40:00,11.84,11.9,11.84,11.89,1238000.0,11.0385,11.0945,11.0385,11.0852,1238000.0
2012-01-05 13:45:00,11.88,11.88,11.84,11.85,736800.0,11.0758,11.0758,11.0385,11.0479,736800.0
2012-01-05 13:50:00,11.85,11.86,11.82,11.84,632800.0,11.0479,11.0572,11.0199,11.0385,632800.0
2012-01-05 13:55:00,11.84,11.84,11.8,11.81,946400.0,11.0385,11.0385,11.0013,11.0106,946400.0
2012-01-05 14:00:00,11.81,11.82,11.8,11.81,702800.0,11.0106,11.0199,11.0013,11.0106,702800.0
2012-01-05 14:05:00,11.81,11.83,11.78,11.81,768800.0,11.0106,11.0292,10.9826,11.0106,768800.0
2012-01-05 14:10:00,11.81,11.84,11.8,11.81,472000.0,11.0106,11.0385,11.0013,11.0106,472000.0
2012-01-05 14:15:00,11.81,11.81,11.76,11.76,970000.0,11.0106,11.0106,10.964,10.964,970000.0
2012-01-05 14:20:00,11.76,11.78,11.74,11.78,741600.0,10.964,10.9826,10.9453,10.9826,741600.0
2012-01-05 14:25:00,11.78,11.78,11.69,11.71,765600.0,10.9826,10.9826,10.8987,10.9173,765600.0
2012-01-05 14:30:00,11.71,11.74,11.71,11.74,472800.0,10.9173,10.9453,10.9173,10.9453,472800.0
2012-01-05 14:35:00,11.73,11.74,11.69,11.71,718400.0,10.936,10.9453,10.8987,10.9173,718400.0
2012-01-05 14:40:00,11.71,11.73,11.69,11.71,891600.0,10.9173,10.936,10.8987,10.9173,891600.0
2012-01-05 14:45:00,11.71,11.75,11.71,11.72,547200.0,10.9173,10.9546,10.9173,10.9267,547200.0
2012-01-05 14:50:00,11.72,11.72,11.68,11.69,677200.0,10.9267,10.9267,10.8894,10.8987,677200.0
2012-01-05 14:55:00,11.68,11.71,11.68,11.69,357600.0,10.8894,10.9173,10.8894,10.8987,357600.0
2012-01-05 15:00:00,11.69,11.76,11.65,11.75,1602000.0,10.8987,10.964,10.8614,10.9546,1602000.0
2012-01-05 15:05:00,11.75,11.76,11.73,11.75,504800.0,10.9546,10.964,10.936,10.9546,504800.0
2012-01-05 15:10:00,11.75,11.75,11.66,11.69,1286400.0,10.9546,10.9546,10.8707,10.8987,1286400.0
2012-01-05 15:15:00,11.68,11.74,11.67,11.73,825600.0,10.8894,10.9453,10.8801,10.936,825600.0
2012-01-05 15:20:00,11.73,11.76,11.72,11.74,598000.0,10.936,10.964,10.9267,10.9453,598000.0
2012-01-05 15:25:00,11.74,11.76,11.7,11.71,820000.0,10.9453,10.964,10.908,10.9173,820000.0
2012-01-05 15:30:00,11.71,11.72,11.67,11.68,766800.0,10.9173,10.9267,10.8801,10.8894,766800.0
2012-01-05 15:35:00,11.67,11.72,11.67,11.71,596800.0,10.8801,10.9267,10.8801,10.9173,596800.0
2012-01-05 15:40:00,11.71,11.8,11.71,11.78,1424000.0,10.9173,11.0013,10.9173,10.9826,1424000.0
2012-01-05 15:45:00,11.78,11.78,11.73,11.75,1025600.0,10.9826,10.9826,10.936,10.9546,1025600.0
2012-01-05 15:50:00,11.75,11.76,11.71,11.76,1166000.0,10.9546,10.964,10.9173,10.964,1166000.0
2012-01-05 15:55:00,11.75,11.77,11.72,11.73,2128400.0,10.9546,10.9733,10.9267,10.936,2128400.0
2012-01-06 09:30:00,11.75,11.77,11.55,11.58,2974800.0,10.9546,10.9733,10.7682,10.7961,2974800.0
2012-01-06 09:35:00,11.58,11.67,11.56,11.59,2220800.0,10.7961,10.8801,10.7775,10.8055,2220800.0
2012-01-06 09:40:00,11.59,11.59,11.44,11.52,3790000.0,10.8055,10.8055,10.6656,10.7402,3790000.0
2012-01-06 09:45:00,11.53,11.55,11.46,11.48,2600000.0,10.7495,10.7682,10.6843,10.7029,2600000.0
2012-01-06 09:50:00,11.48,11.48,11.4,11.41,3277600.0,10.7029,10.7029,10.6283,10.6377,3277600.0
2012-01-06 09:55:00,11.41,11.51,11.4,11.46,1959600.0,10.6377,10.7309,10.6283,10.6843,1959600.0
2012-01-06 10:00:00,11.46,11.49,11.4,11.49,1742000.0,10.6843,10.7122,10.6283,10.7122,1742000.0
2012-01-06 10:05:00,11.49,11.53,11.45,11.52,1661600.0,10.7122,10.7495,10.6749,10.7402,1661600.0
2012-01-06 10:10:00,11.52,11.58,11.51,11.55,2032800.0,10.7402,10.7961,10.7309,10.7682,2032800.0
2012-01-06 10:15:00,11.55,11.62,11.55,11.61,1368800.0,10.7682,10.8334,10.7682,10.8241,1368800.0
2012-01-06 10:20:00,11.62,11.68,11.6,11.67,2005200.0,10.8334,10.8894,10.8148,10.8801,2005200.0
2012-01-06 10:25:00,11.67,11.67,11.62,11.63,1185600.0,10.8801,10.8801,10.8334,10.8428,1185600.0
2012-01-06 10:30:00,11.63,11.69,11.63,11.69,1442400.0,10.8428,10.8987,10.8428,10.8987,1442400.0
2012-01-06 10:35:00,11.69,11.72,11.66,11.71,1734800.0,10.8987,10.9267,10.8707,10.9173,1734800.0
2012-01-06 10:40:00,11.71,11.75,11.65,11.74,2049200.0,10.9173,10.9546,10.8614,10.9453,2049200.0
2012-01-06 10:45:00,11.74,11.8,11.73,11.78,2068800.0,10.9453,11.0013,10.936,10.9826,2068800.0
2012-01-06 10:50:00,11.78,11.81,11.75,11.75,1450000.0,10.9826,11.0106,10.9546,10.9546,1450000.0
2012-01-06 10:55:00,11.76,11.76,11.69,11.72,1409600.0,10.964,10.964,10.8987,10.9267,1409600.0
2012-01-06 11:00:00,11.72,11.79,11.72,11.74,1394000.0,10.9267,10.9919,10.9267,10.9453,1394000.0
2012-01-06 11:05:00,11.74,11.85,11.74,11.8,1576400.0,10.9453,11.0479,10.9453,11.0013,1576400.0
2012-01-06 11:10:00,11.8,11.81,11.76,11.78,988400.0,11.0013,11.0106,10.964,10.9826,988400.0
2012-01-06 11:15:00,11.78,11.82,11.78,11.82,1102400.0,10.9826,11.0199,10.9826,11.0199,1102400.0
2012-01-06 11:20:00,11.82,11.82,11.79,11.8,686800.0,11.0199,11.0199,10.9919,11.0013,686800.0
2012-01-06 11:25:00,11.8,11.81,11.77,11.79,1396800.0,11.0013,11.0106,10.9733,10.9919,1396800.0
2012-01-06 11:30:00,11.79,11.85,11.78,11.83,1038000.0,10.9919,11.0479,10.9826,11.0292,1038000.0
2012-01-06 11:35:00,11.83,11.87,11.81,11.87,1443600.0,11.0292,11.0665,11.0106,11.0665,1443600.0
2012-01-06 11:40:00,11.87,11.9,11.85,11.89,1508000.0,11.0665,11.0945,11.0479,11.0852,1508000.0
2012-01-06 11:45:00,11.89,11.91,11.88,11.89,935600.0,11.0852,11.1038,11.0758,11.0852,935600.0
2012-01-06 11:50:00,11.89,11.91,11.85,11.86,996000.0,11.0852,11.1038,11.0479,11.0572,996000.0
2012-01-06 11:55:00,11.87,11.87,11.85,11.86,687200.0,11.0665,11.0665,11.0479,11.0572,687200.0
2012-01-06 12:00:00,11.87,11.87,11.81,11.82,1352000.0,11.0665,11.0665,11.0106,11.0199,1352000.0
2012-01-06 12:05:00,11.83,11.83,11.78,11.78,1201200.0,11.0292,11.0292,10.9826,10.9826,1201200.0
2012-01-06 12:10:00,11.79,11.81,11.77,11.79,1067200.0,10.9919,11.0106,10.9733,10.9919,1067200.0
2012-01-06 12:15:00,11.79,11.82,11.79,11.81,488400.0,10.9919,11.0199,10.9919,11.0106,488400.0
2012-01-06 12:20:00,11.81,11.88,11.81,11.83,1181600.0,11.0106,11.0758,11.0106,11.0292,1181600.0
2012-01-06 12:25:00,11.84,11.85,11.83,11.84,454400.0,11.0385,11.0479,11.0292,11.0385,454400.0
2012-01-06 12:30:00,11.84,11.87,11.82,11.87,546000.0,11.0385,11.0665,11.0199,11.0665,546000.0
2012-01-06 12:35:00,11.87,11.87,11.81,11.81,481600.0,11.0665,11.0665,11.0106,11.0106,481600.0
2012-01-06 12:40:00,11.81,11.82,11.73,11.77,1311200.0,11.0106,11.0199,10.936,10.9733,1311200.0
2012-01-06 12:45:00,11.75,11.76,11.7,11.72,1044800.0,10.9546,10.964,10.908,10.9267,1044800.0
2012-01-06 12:50:00,11.72,11.74,11.71,11.73,391200.0,10.9267,10.9453,10.9173,10.936,391200.0
2012-01-06 12:55:00,11.73,11.75,11.69,11.69,600800.0,10.936,10.9546,10.8987,10.8987,600800.0
2012-01-06 13:00:00,11.69,11.72,11.69,11.72,490800.0,10.8987,10.9267,10.8987,10.9267,490800.0
2012-01-06 13:05:00,11.72,11.74,11.7,11.71,845200.0,10.9267,10.9453,10.908,10.9173,845200.0
2012-01-06 13:10:00,11.71,11.71,11.63,11.65,1044400.0,10.9173,10.9173,10.8428,10.8614,1044400.0
2012-01-06 13:15:00,11.65,11.71,11.64,11.69,952000.0,10.8614,10.9173,10.8521,10.8987,952000.0
2012-01-06 13:20:00,11.69,11.69,11.64,11.66,897600.0,10.8987,10.8987,10.8521,10.8707,897600.0
2012-01-06 13:25:00,11.66,11.67,11.64,11.65,843200.0,10.8707,10.8801,10.8521,10.8614,843200.0
2012-01-06 13:30:00,11.65,11.67,11.61,11.62,979600.0,10.8614,10.8801,10.8241,10.8334,979600.0
2012-01-06 13:35:00,11.62,11.68,11.6,11.66,1310400.0,10.8334,10.8894,10.8148,10.8707,1310400.0
2012-01-06 13:40:00,11.65,11.73,11.65,11.72,1182400.0,10.8614,10.936,10.8614,10.9267,1182400.0
2012-01-06 13:45:00,11.72,11.74,11.71,11.74,837600.0,10.9267,10.9453,10.9173,10.9453,837600.0
2012-01-06 13:50:00,11.74,11.78,11.72,11.77,1048400.0,10.9453,10.9826,10.9267,10.9733,1048400.0
2012-01-06 13:55:00,11.77,11.86,11.77,11.8,2349200.0,10.9733,11.0572,10.9733,11.0013,2349200.0
2012-01-06 14:00:00,11.8,11.81,11.78,11.78,416400.0,11.0013,11.0106,10.9826,10.9826,416400.0
2012-01-06 14:05:00,11.78,11.86,11.77,11.85,1062000.0,10.9826,11.0572,10.9733,11.0479,1062000.0
2012-01-06 14:10:00,11.85,11.85,11.75,11.75,858800.0,11.0479,11.0479,10.9546,10.9546,858800.0
2012-01-06 14:15:00,11.75,11.76,11.72,11.75,600000.0,10.9546,10.964,10.9267,10.9546,600000.0
2012-01-06 14:20:00,11.75,11.79,11.74,11.79,808800.0,10.9546,10.9919,10.9453,10.9919,808800.0
2012-01-06 14:25:00,11.78,11.79,11.76,11.79,482800.0,10.9826,10.9919,10.964,10.9919,482800.0
2012-01-06 14:30:00,11.79,11.81,11.77,11.78,732000.0,10.9919,11.0106,10.9733,10.9826,732000.0
2012-01-06 14:35:00,11.78,11.83,11.78,11.8,733200.0,10.9826,11.0292,10.9826,11.0013,733200.0
2012-01-06 14:40:00,11.8,11.82,11.77,11.77,722000.0,11.0013,11.0199,10.9733,10.9733,722000.0
2012-01-06 14:45:00,11.77,11.77,11.74,11.76,967200.0,10.9733,10.9733,10.9453,10.964,967200.0
2012-01-06 14:50:00,11.76,11.8,11.74,11.79,489200.0,10.964,11.0013,10.9453,10.9919,489200.0
2012-01-06 14:55:00,11.78,11.79,11.73,11.75,690000.0,10.9826,10.9919,10.936,10.9546,690000.0
2012-01-06 15:00:00,11.74,11.81,11.74,11.79,872400.0,10.9453,11.0106,10.9453,10.9919,872400.0
2012-01-06 15:05:00,11.79,11.81,11.78,11.78,458000.0,10.9919,11.0106,10.9826,10.9826,458000.0
2012-01-06 15:10:00,11.79,11.79,11.76,11.78,367600.0,10.9919,10.9919,10.964,10.9826,367600.0
2012-01-06 15:15:00,11.79,11.79,11.71,11.74,1044800.0,10.9919,10.9919,10.9173,10.9453,1044800.0
2012-01-06 15:20:00,11.74,11.78,11.72,11.77,568800.0,10.9453,10.9826,10.9267,10.9733,568800.0
2012-01-06 15:25:00,11.77,11.77,11.74,11.74,615600.0,10.9733,10.9733,10.9453,10.9453,615600.0
2012-01-06 15:30:00,11.75,11.76,11.72,11.74,1276400.0,10.9546,10.964,10.9267,10.9453,1276400.0
2012-01-06 15:35:00,11.74,11.76,11.72,11.73,948000.0,10.9453,10.964,10.9267,10.936,948000.0
2012-01-06 15:40:00,11.73,11.76,11.72,11.72,875600.0,10.936,10.964,10.9267,10.9267,875600.0
2012-01-06 15:45:00,11.73,11.74,11.69,11.7,1389600.0,10.936,10.9453,10.8987,10.908,1389600.0
2012-01-06 15:50:00,11.7,11.7,11.65,11.68,1379600.0,10.908,10.908,10.8614,10.8894,1379600.0
2012-01-06 15:55:00,11.68,11.68,11.62,11.63,2076000.0,10.8894,10.8894,10.8334,10.8428,2076000.0
2012-01-09 09:30:00,11.8,11.81,11.71,11.75,1260800.0,11.0013,11.0106,10.9173,10.9546,1260800.0
2012-01-09 09:35:00,11.75,11.76,11.65,11.75,1173600.0,10.9546,10.964,10.8614,10.9546,1173600.0
2012-01-09 09:40:00,11.74,11.74,11.62,11.62,1408400.0,10.9453,10.9453,10.8334,10.8334,1408400.0
2012-01-09 09:45:00,11.62,11.65,11.57,11.62,1665200.0,10.8334,10.8614,10.7868,10.8334,1665200.0
2012-01-09 09:50:00,11.62,11.74,11.61,11.71,1634000.0,10.8334,10.9453,10.8241,10.9173,1634000.0
2012-01-09 09:55:00,11.71,11.74,11.64,11.7,683600.0,10.9173,10.9453,10.8521,10.908,683600.0
2012-01-09 10:00:00,11.71,11.71,11.6,11.63,1077200.0,10.9173,10.9173,10.8148,10.8428,1077200.0
2012-01-09 10:05:00,11.63,11.71,11.63,11.71,716400.0,10.8428,10.9173,10.8428,10.9173,716400.0
2012-01-09 10:10:00,11.71,11.77,11.69,11.77,1691200.0,10.9173,10.9733,10.8987,10.9733,1691200.0
2012-01-09 10:15:00,11.77,11.83,11.77,11.79,1835600.0,10.9733,11.0292,10.9733,10.9919,1835600.0
2012-01-09 10:20:00,11.79,11.82,11.75,11.78,963600.0,10.9919,11.0199,10.9546,10.9826,963600.0
2012-01-09 10:25:00,11.78,11.85,11.76,11.84,1089200.0,10.9826,11.0479,10.964,11.0385,1089200.0
2012-01-09 10:30:00,11.84,11.87,11.81,11.82,1515200.0,11.0385,11.0665,11.0106,11.0199,1515200.0
2012-01-09 10:35:00,11.82,11.85,11.79,11.82,852000.0,11.0199,11.0479,10.9919,11.0199,852000.0
2012-01-09 10:40:00,11.81,11.83,11.72,11.72,875200.0,11.0106,11.0292,10.9267,10.9267,875200.0
2012-01-09 10:45:00,11.72,11.77,11.7,11.71,1298000.0,10.9267,10.9733,10.908,10.9173,1298000.0
2012-01-09 10:50:00,11.71,11.75,11.65,11.69,1009200.0,10.9173,10.9546,10.8614,10.8987,1009200.0
2012-01-09 10:55:00,11.69,11.71,11.65,11.69,931600.0,10.8987,10.9173,10.8614,10.8987,931600.0
2012-01-09 11:00:00,11.69,11.71,11.67,11.69,696400.0,10.8987,10.9173,10.8801,10.8987,696400.0
2012-01-09 11:05:00,11.69,11.69,11.6,11.61,2099200.0,10.8987,10.8987,10.8148,10.8241,2099200.0
2012-01-09 11:10:00,11.61,11.62,11.52,11.56,2237200.0,10.8241,10.8334,10.7402,10.7775,2237200.0
2012-01-09 11:15:00,11.56,11.57,11.46,11.49,1811200.0,10.7775,10.7868,10.6843,10.7122,1811200.0
2012-01-09 11:20:00,11.49,11.55,11.48,11.53,1104000.0,10.7122,10.7682,10.7029,10.7495,1104000.0
2012-01-09 11:25:00,11.53,11.58,11.53,11.58,1005200.0,10.7495,10.7961,10.7495,10.7961,1005200.0
2012-01-09 11:30:00,11.58,11.62,11.57,11.59,1250400.0,10.7961,10.8334,10.7868,10.8055,1250400.0
2012-01-09 11:35:00,11.59,11.62,11.56,11.62,712800.0,10.8055,10.8334,10.7775,10.8334,712800.0
2012-01-09 11:40:00,11.62,11.72,11.59,11.68,1324800.0,10.8334,10.9267,10.8055,10.8894,1324800.0
2012-01-09 11:45:00,11.69,11.77,11.69,11.71,1656000.0,10.8987,10.9733,10.8987,10.9173,1656000.0
2012-01-09 11:50:00,11.72,11.75,11.71,11.73,850800.0,10.9267,10.9546,10.9173,10.936,850800.0
2012-01-09 11:55:00,11.73,11.74,11.69,11.71,728800.0,10.936,10.9453,10.8987,10.9173,728800.0
2012-01-09 12:00:00,11.72,11.74,11.69,11.69,658000.0,10.9267,10.9453,10.8987,10.8987,658000.0
2012-01-09 12:05:00,11.69,11.72,11.68,11.71,448400.0,10.8987,10.9267,10.8894,10.9173,448400.0
2012-01-09 12:10:00,11.71,11.75,11.7,11.73,443200.0,10.9173,10.9546,10.908,10.936,443200.0
2012-01-09 12:15:00,11.74,11.75,11.7,11.71,437200.0,10.9453,10.9546,10.908,10.9173,437200.0
2012-01-09 12:20:00,11.72,11.74,11.69,11.74,436800.0,10.9267,10.9453,10.8987,10.9453,436800.0
2012-01-09 12:25:00,11.74,11.81,11.72,11.81,1516800.0,10.9453,11.0106,10.9267,11.0106,1516800.0
2012-01-09 12:30:00,11.81,11.84,11.79,11.82,1337200.0,11.0106,11.0385,10.9919,11.0199,1337200.0
2012-01-09 12:35:00,11.82,11.84,11.81,11.83,621200.0,11.0199,11.0385,11.0106,11.0292,621200.0
2012-01-09 12:40:00,11.83,11.84,11.76,11.78,854400.0,11.0292,11.0385,10.964,10.9826,854400.0
2012-01-09 12:45:00,11.78,11.81,11.77,11.81,522800.0,10.9826,11.0106,10.9733,11.0106,522800.0
2012-01-09 12:50:00,11.81,11.82,11.79,11.79,291200.0,11.0106,11.0199,10.9919,10.9919,291200.0
2012-01-09 12:55:00,11.79,11.81,11.78,11.79,342000.0,10.9919,11.0106,10.9826,10.9919,342000.0
2012-01-09 13:00:00,11.79,11.83,11.75,11.77,866400.0,10.9919,11.0292,10.9546,10.9733,866400.0
2012-01-09 13:05:00,11.78,11.8,11.77,11.79,311200.0,10.9826,11.0013,10.9733,10.9919,311200.0
2012-01-09 13:10:00,11.79,11.82,11.77,11.81,738800.0,10.9919,11.0199,10.9733,11.0106,738800.0
2012-01-09 13:15:00,11.81,11.82,11.78,11.79,676800.0,11.0106,11.0199,10.9826,10.9919,676800.0
2012-01-09 13:20:00,11.79,11.79,11.76,11.79,204000.0,10.9919,10.9919,10.964,10.9919,204000.0
2012-01-09 13:25:00,11.79,11.81,11.79,11.81,583600.0,10.9919,11.0106,10.9919,11.0106,583600.0
2012-01-09 13:30:00,11.81,11.81,11.78,11.79,355200.0,11.0106,11.0106,10.9826,10.9919,355200.0
2012-01-09 13:35:00,11.79,11.8,11.74,11.76,762000.0,10.9919,11.0013,10.9453,10.964,762000.0
2012-01-09 13:40:00,11.76,11.77,11.73,11.73,370400.0,10.964,10.9733,10.936,10.936,370400.0
2012-01-09 13:45:00,11.73,11.79,11.72,11.79,573600.0,10.936,10.9919,10.9267,10.9919,573600.0
2012-01-09 13:50:00,11.79,11.8,11.78,11.78,387200.0,10.9919,11.0013,10.9826,10.9826,387200.0
2012-01-09 13:55:00,11.78,11.81,11.78,11.8,449200.0,10.9826,11.0106,10.9826,11.0013,449200.0
2012-01-09 14:00:00,11.8,11.83,11.79,11.79,727200.0,11.0013,11.0292,10.9919,10.9919,727200.0
2012-01-09 14:05:00,11.79,11.83,11.79,11.8,672800.0,10.9919,11.0292,10.9919,11.0013,672800.0
2012-01-09 14:10:00,11.8,11.82,11.79,11.8,355600.0,11.0013,11.0199,10.9919,11.0013,355600.0
2012-01-09 14:15:00,11.8,11.82,11.77,11.79,750400.0,11.0013,11.0199,10.9733,10.9919,750400.0
2012-01-09 14:20:00,11.8,11.82,11.78,11.8,342400.0,11.0013,11.0199,10.9826,11.0013,342400.0
2012-01-09 14:25:00,11.8,11.81,11.79,11.79,294000.0,11.0013,11.0106,10.9919,10.9919,294000.0
2012-01-09 14:30:00,11.8,11.86,11.8,11.85,1376000.0,11.0013,11.0572,11.0013,11.0479,1376000.0
2012-01-09 14:35:00,11.85,11.87,11.83,11.83,1134800.0,11.0479,11.0665,11.0292,11.0292,1134800.0
2012-01-09 14:40:00,11.83,11.85,11.82,11.84,384000.0,11.0292,11.0479,11.0199,11.0385,384000.0
2012-01-09 14:45:00,11.84,11.85,11.78,11.81,570000.0,11.0385,11.0479,10.9826,11.0106,570000.0
2012-01-09 14:50:00,11.81,11.81,11.79,11.79,268400.0,11.0106,11.0106,10.9919,10.9919,268400.0
2012-01-09 14:55:00,11.79,11.8,11.77,11.79,449200.0,10.9919,11.0013,10.9733,10.9919,449200.0
2012-01-09 15:00:00,11.79,11.86,11.79,11.81,846000.0,10.9919,11.0572,10.9919,11.0106,846000.0
2012-01-09 15:05:00,11.81,11.84,11.79,11.83,660000.0,11.0106,11.0385,10.9919,11.0292,660000.0
2012-01-09 15:10:00,11.83,11.83,11.77,11.8,544000.0,11.0292,11.0292,10.9733,11.0013,544000.0
2012-01-09 15:15:00,11.8,11.81,11.77,11.78,611600.0,11.0013,11.0106,10.9733,10.9826,611600.0
2012-01-09 15:20:00,11.78,11.8,11.76,11.77,507600.0,10.9826,11.0013,10.964,10.9733,507600.0
2012-01-09 15:25:00,11.77,11.79,11.75,11.77,600000.0,10.9733,10.9919,10.9546,10.9733,600000.0
2012-01-09 15:30:00,11.76,11.77,11.75,11.77,406400.0,10.964,10.9733,10.9546,10.9733,406400.0
2012-01-09 15:35:00,11.77,11.79,11.76,11.78,382400.0,10.9733,10.9919,10.964,10.9826,382400.0
2012-01-09 15:40:00,11.78,11.83,11.78,11.8,1011200.0,10.9826,11.0292,10.9826,11.0013,1011200.0
2012-01-09 15:45:00,11.8,11.85,11.79,11.79,900400.0,11.0013,11.0479,10.9919,10.9919,900400.0
2012-01-09 15:50:00,11.79,11.81,11.77,11.8,693200.0,10.9919,11.0106,10.9733,11.0013,693200.0
2012-01-09 15:55:00,11.8,11.83,11.78,11.81,1651600.0,11.0013,11.0292,10.9826,11.0106,1651600.0
2012-01-10 09:30:00,12.28,12.31,12.26,12.3,2321600.0,11.4488,11.4767,11.4301,11.4674,2321600.0
2012-01-10 09:35:00,12.3,12.36,12.26,12.26,3131200.0,11.4674,11.5234,11.4301,11.4301,3131200.0
2012-01-10 09:40:00,12.26,12.28,12.21,12.26,1493600.0,11.4301,11.4488,11.3835,11.4301,1493600.0
2012-01-10 09:45:00,12.26,12.28,12.23,12.26,1182800.0,11.4301,11.4488,11.4022,11.4301,1182800.0
2012-01-10 09:50:00,12.25,12.31,12.24,12.26,1632800.0,11.4208,11.4767,11.4115,11.4301,1632800.0
2012-01-10 09:55:00,12.27,12.31,12.26,12.3,898800.0,11.4394,11.4767,11.4301,11.4674,898800.0
2012-01-10 10:00:00,12.3,12.38,12.29,12.38,3660000.0,11.4674,11.542,11.4581,11.542,3660000.0
2012-01-10 10:05:00,12.38,12.39,12.34,12.35,1068800.0,11.542,11.5513,11.5047,11.514,1068800.0
2012-01-10 10:10:00,12.34,12.37,12.32,12.34,1253600.0,11.5047,11.5327,11.4861,11.5047,1253600.0
2012-01-10 10:15:00,12.34,12.37,12.33,12.34,779600.0,11.5047,11.5327,11.4954,11.5047,779600.0
2012-01-10 10:20:00,12.34,12.35,12.3,12.32,1165200.0,11.5047,11.514,11.4674,11.4861,1165200.0
2012-01-10 10:25:00,12.33,12.35,12.29,12.3,1250000.0,11.4954,11.514,11.4581,11.4674,1250000.0
2012-01-10 10:30:00,12.3,12.32,12.28,12.31,664000.0,11.4674,11.4861,11.4488,11.4767,664000.0
2012-01-10 10:35:00,12.3,12.35,12.3,12.32,664400.0,11.4674,11.514,11.4674,11.4861,664400.0
2012-01-10 10:40:00,12.33,12.36,12.33,12.34,736400.0,11.4954,11.5234,11.4954,11.5047,736400.0
2012-01-10 10:45:00,12.34,12.37,12.32,12.34,645200.0,11.5047,11.5327,11.4861,11.5047,645200.0
2012-01-10 10:50:00,12.34,12.36,12.3,12.3,700400.0,11.5047,11.5234,11.4674,11.4674,700400.0
2012-01-10 10:55:00,12.3,12.36,12.3,12.35,681600.0,11.4674,11.5234,11.4674,11.514,681600.0
2012-01-10 11:00:00,12.35,12.36,12.3,12.3,714400.0,11.514,11.5234,11.4674,11.4674,714400.0
2012-01-10 11:05:00,12.31,12.35,12.3,12.33,514800.0,11.4767,11.514,11.4674,11.4954,514800.0
2012-01-10 11:10:00,12.34,12.37,12.33,12.36,679200.0,11.5047,11.5327,11.4954,11.5234,679200.0
2012-01-10 11:15:00,12.36,12.38,12.35,12.37,731200.0,11.5234,11.542,11.514,11.5327,731200.0
2012-01-10 11:20:00,12.37,12.4,12.36,12.38,780000.0,11.5327,11.5606,11.5234,11.542,780000.0
2012-01-10 11:25:00,12.38,12.39,12.37,12.38,383600.0,11.542,11.5513,11.5327,11.542,383600.0
2012-01-10 11:30:00,12.38,12.39,12.37,12.38,322400.0,11.542,11.5513,11.5327,11.542,322400.0
2012-01-10 11:35:00,12.38,12.39,12.35,12.36,434000.0,11.542,11.5513,11.514,11.5234,434000.0
2012-01-10 11:40:00,12.37,12.38,12.36,12.37,430000.0,11.5327,11.542,11.5234,11.5327,430000.0
2012-01-10 11:45:00,12.38,12.38,12.35,12.36,199200.0,11.542,11.542,11.514,11.5234,199200.0
2012-01-10 11:50:00,12.36,12.39,12.35,12.39,422800.0,11.5234,11.5513,11.514,11.5513,422800.0
2012-01-10 11:55:00,12.39,12.4,12.36,12.37,309200.0,11.5513,11.5606,11.5234,11.5327,309200.0
2012-01-10 12:00:00,12.36,12.37,12.34,12.36,370400.0,11.5234,11.5327,11.5047,11.5234,370400.0
2012-01-10 12:05:00,12.36,12.37,12.33,12.36,340800.0,11.5234,11.5327,11.4954,11.5234,340800.0
2012-01-10 12:10:00,12.36,12.36,12.34,12.34,190400.0,11.5234,11.5234,11.5047,11.5047,190400.0
2012-01-10 12:15:00,12.34,12.35,12.31,12.31,540400.0,11.5047,11.514,11.4767,11.4767,540400.0
2012-01-10 12:20:00,12.31,12.32,12.3,12.3,424400.0,11.4767,11.4861,11.4674,11.4674,424400.0
2012-01-10 12:25:00,12.3,12.3,12.19,12.23,2160000.0,11.4674,11.4674,11.3649,11.4022,2160000.0
2012-01-10 12:30:00,12.23,12.24,12.21,12.24,470800.0,11.4022,11.4115,11.3835,11.4115,470800.0
2012-01-10 12:35:00,12.24,12.26,12.23,12.26,403200.0,11.4115,11.4301,11.4022,11.4301,403200.0
2012-01-10 12:40:00,12.26,12.27,12.24,12.27,423600.0,11.4301,11.4394,11.4115,11.4394,423600.0
2012-01-10 12:45:00,12.26,12.27,12.23,12.24,322000.0,11.4301,11.4394,11.4022,11.4115,322000.0
2012-01-10 12:50:00,12.24,12.26,12.23,12.25,248400.0,11.4115,11.4301,11.4022,11.4208,248400.0
2012-01-10 12:55:00,12.25,12.29,12.23,12.29,462000.0,11.4208,11.4581,11.4022,11.4581,462000.0
2012-01-10 13:00:00,12.28,12.29,12.24,12.25,451200.0,11.4488,11.4581,11.4115,11.4208,451200.0
2012-01-10 13:05:00,12.26,12.27,12.24,12.24,219200.0,11.4301,11.4394,11.4115,11.4115,219200.0
2012-01-10 13:10:00,12.24,12.25,12.22,12.23,288400.0,11.4115,11.4208,11.3928,11.4022,288400.0
2012-01-10 13:15:00,12.23,12.27,12.22,12.26,253600.0,11.4022,11.4394,11.3928,11.4301,253600.0
2012-01-10 13:20:00,12.25,12.27,12.22,12.25,441200.0,11.4208,11.4394,11.3928,11.4208,441200.0
2012-01-10 13:25:00,12.25,12.26,12.23,12.25,178400.0,11.4208,11.4301,11.4022,11.4208,178400.0
2012-01-10 13:30:00,12.26,12.32,12.24,12.32,803200.0,11.4301,11.4861,11.4115,11.4861,803200.0
2012-01-10 13:35:00,12.32,12.32,12.29,12.3,797600.0,11.4861,11.4861,11.4581,11.4674,797600.0
2012-01-10 13:40:00,12.31,12.31,12.29,12.29,215200.0,11.4767,11.4767,11.4581,11.4581,215200.0
2012-01-10 13:45:00,12.3,12.3,12.24,12.24,486000.0,11.4674,11.4674,11.4115,11.4115,486000.0
2012-01-10 13:50:00,12.24,12.27,12.24,12.24,212800.0,11.4115,11.4394,11.4115,11.4115,212800.0
2012-01-10 13:55:00,12.24,12.29,12.24,12.28,354000.0,11.4115,11.4581,11.4115,11.4488,354000.0
2012-01-10 14:00:00,12.28,12.28,12.25,12.27,345200.0,11.4488,11.4488,11.4208,11.4394,345200.0
2012-01-10 14:05:00,12.27,12.29,12.26,12.28,246400.0,11.4394,11.4581,11.4301,11.4488,246400.0
2012-01-10 14:10:00,12.28,12.3,12.27,12.27,217600.0,11.4488,11.4674,11.4394,11.4394,217600.0
2012-01-10 14:15:00,12.27,12.32,12.27,12.31,643600.0,11.4394,11.4861,11.4394,11.4767,643600.0
2012-01-10 14:20:00,12.31,12.32,12.3,12.3,260400.0,11.4767,11.4861,11.4674,11.4674,260400.0
2012-01-10 14:25:00,12.31,12.32,12.29,12.3,245200.0,11.4767,11.4861,11.4581,11.4674,245200.0
2012-01-10 14:30:00,12.3,12.32,12.29,12.32,416800.0,11.4674,11.4861,11.4581,11.4861,416800.0
2012-01-10 14:35:00,12.31,12.34,12.3,12.34,641200.0,11.4767,11.5047,11.4674,11.5047,641200.0
2012-01-10 14:40:00,12.34,12.34,12.31,12.32,325200.0,11.5047,11.5047,11.4767,11.4861,325200.0
2012-01-10 14:45:00,12.32,12.37,12.32,12.36,1216800.0,11.4861,11.5327,11.4861,11.5234,1216800.0
2012-01-10 14:50:00,12.36,12.37,12.33,12.34,496800.0,11.5234,11.5327,11.4954,11.5047,496800.0
2012-01-10 14:55:00,12.34,12.37,12.34,12.35,322800.0,11.5047,11.5327,11.5047,11.514,322800.0
2012-01-10 15:00:00,12.35,12.37,12.35,12.36,338000.0,11.514,11.5327,11.514,11.5234,338000.0
2012-01-10 15:05:00,12.36,12.37,12.33,12.35,481200.0,11.5234,11.5327,11.4954,11.514,481200.0
2012-01-10 15:10:00,12.35,12.35,12.32,12.35,314800.0,11.514,11.514,11.4861,11.514,314800.0
2012-01-10 15:15:00,12.34,12.35,12.3,12.32,260000.0,11.5047,11.514,11.4674,11.4861,260000.0
2012-01-10 15:20:00,12.32,12.33,12.3,12.31,315600.0,11.4861,11.4954,11.4674,11.4767,315600.0
2012-01-10 15:25:00,12.31,12.33,12.29,12.31,378800.0,11.4767,11.4954,11.4581,11.4767,378800.0
2012-01-10 15:30:00,12.31,12.32,12.29,12.29,397200.0,11.4767,11.4861,11.4581,11.4581,397200.0
2012-01-10 15:35:00,12.29,12.29,12.24,12.26,1356800.0,11.4581,11.4581,11.4115,11.4301,1356800.0
2012-01-10 15:40:00,12.26,12.29,12.24,12.28,1250000.0,11.4301,11.4581,11.4115,11.4488,1250000.0
2012-01-10 15:45:00,12.28,12.3,12.26,12.27,767600.0,11.4488,11.4674,11.4301,11.4394,767600.0
2012-01-10 15:50:00,12.27,12.31,12.27,12.3,1044400.0,11.4394,11.4767,11.4394,11.4674,1044400.0
2012-01-10 15:55:00,12.3,12.33,12.29,12.33,2050000.0,11.4674,11.4954,11.4581,11.4954,2050000.0
2012-01-11 09:30:00,12.17,12.22,12.13,12.18,1212400.0,11.3462,11.3928,11.3089,11.3555,1212400.0
2012-01-11 09:35:00,12.19,12.25,12.16,12.2,1084800.0,11.3649,11.4208,11.3369,11.3742,1084800.0
2012-01-11 09:40:00,12.2,12.3,12.2,12.27,922000.0,11.3742,11.4674,11.3742,11.4394,922000.0
2012-01-11 09:45:00,12.27,12.34,12.26,12.28,1186000.0,11.4394,11.5047,11.4301,11.4488,1186000.0
2012-01-11 09:50:00,12.28,12.3,12.22,12.24,650000.0,11.4488,11.4674,11.3928,11.4115,650000.0
2012-01-11 09:55:00,12.24,12.24,12.19,12.2,634000.0,11.4115,11.4115,11.3649,11.3742,634000.0
2012-01-11 10:00:00,12.19,12.21,12.13,12.19,1502000.0,11.3649,11.3835,11.3089,11.3649,1502000.0
2012-01-11 10:05:00,12.18,12.23,12.15,12.23,912800.0,11.3555,11.4022,11.3276,11.4022,912800.0
2012-01-11 10:10:00,12.23,12.25,12.18,12.21,836800.0,11.4022,11.4208,11.3555,11.3835,836800.0
2012-01-11 10:15:00,12.21,12.22,12.19,12.21,340800.0,11.3835,11.3928,11.3649,11.3835,340800.0
2012-01-11 10:20:00,12.21,12.27,12.2,12.24,553600.0,11.3835,11.4394,11.3742,11.4115,553600.0
2012-01-11 10:25:00,12.24,12.27,12.24,12.24,609600.0,11.4115,11.4394,11.4115,11.4115,609600.0
2012-01-11 10:30:00,12.24,12.29,12.22,12.27,669600.0,11.4115,11.4581,11.3928,11.4394,669600.0
2012-01-11 10:35:00,12.27,12.33,12.26,12.33,1170400.0,11.4394,11.4954,11.4301,11.4954,1170400.0
2012-01-11 10:40:00,12.32,12.34,12.29,12.3,706800.0,11.4861,11.5047,11.4581,11.4674,706800.0
2012-01-11 10:45:00,12.3,12.33,12.28,12.29,392000.0,11.4674,11.4954,11.4488,11.4581,392000.0
2012-01-11 10:50:00,12.29,12.3,12.24,12.26,384800.0,11.4581,11.4674,11.4115,11.4301,384800.0
2012-01-11 10:55:00,12.25,12.26,12.23,12.23,381200.0,11.4208,11.4301,11.4022,11.4022,381200.0
2012-01-11 11:00:00,12.23,12.27,12.22,12.26,521600.0,11.4022,11.4394,11.3928,11.4301,521600.0
2012-01-11 11:05:00,12.26,12.28,12.2,12.22,853200.0,11.4301,11.4488,11.3742,11.3928,853200.0
2012-01-11 11:10:00,12.22,12.24,12.22,12.22,323600.0,11.3928,11.4115,11.3928,11.3928,323600.0
2012-01-11 11:15:00,12.22,12.26,12.22,12.25,293600.0,11.3928,11.4301,11.3928,11.4208,293600.0
2012-01-11 11:20:00,12.26,12.27,12.25,12.26,437200.0,11.4301,11.4394,11.4208,11.4301,437200.0
2012-01-11 11:25:00,12.26,12.29,12.22,12.22,415200.0,11.4301,11.4581,11.3928,11.3928,415200.0
2012-01-11 11:30:00,12.22,12.27,12.22,12.26,296000.0,11.3928,11.4394,11.3928,11.4301,296000.0
2012-01-11 11:35:00,12.27,12.3,12.27,12.29,485600.0,11.4394,11.4674,11.4394,11.4581,485600.0
2012-01-11 11:40:00,12.29,12.31,12.28,12.29,484400.0,11.4581,11.4767,11.4488,11.4581,484400.0
2012-01-11 11:45:00,12.3,12.4,12.3,12.36,1668400.0,11.4674,11.5606,11.4674,11.5234,1668400.0
2012-01-11 11:50:00,12.36,12.37,12.33,12.35,909600.0,11.5234,11.5327,11.4954,11.514,909600.0
2012-01-11 11:55:00,12.35,12.35,12.31,12.31,315600.0,11.514,11.514,11.4767,11.4767,315600.0
2012-01-11 12:00:00,12.32,12.37,12.3,12.32,475200.0,11.4861,11.5327,11.4674,11.4861,475200.0
2012-01-11 12:05:00,12.32,12.35,12.3,12.34,479600.0,11.4861,11.514,11.4674,11.5047,479600.0
2012-01-11 12:10:00,12.35,12.37,12.34,12.37,679200.0,11.514,11.5327,11.5047,11.5327,679200.0
2012-01-11 12:15:00,12.37,12.4,12.36,12.4,637600.0,11.5327,11.5606,11.5234,11.5606,637600.0
2012-01-11 12:20:00,12.4,12.41,12.37,12.39,710400.0,11.5606,11.57,11.5327,11.5513,710400.0
2012-01-11 12:25:00,12.39,12.4,12.35,12.36,556800.0,11.5513,11.5606,11.514,11.5234,556800.0
2012-01-11 12:30:00,12.36,12.38,12.34,12.37,524000.0,11.5234,11.542,11.5047,11.5327,524000.0
2012-01-11 12:35:00,12.37,12.4,12.36,12.37,356400.0,11.5327,11.5606,11.5234,11.5327,356400.0
2012-01-11 12:40:00,12.38,12.39,12.37,12.38,134000.0,11.542,11.5513,11.5327,11.542,134000.0
2012-01-11 12:45:00,12.37,12.42,12.37,12.37,743600.0,11.5327,11.5793,11.5327,11.5327,743600.0
2012-01-11 12:50:00,12.38,12.4,12.37,12.38,238000.0,11.542,11.5606,11.5327,11.542,238000.0
2012-01-11 12:55:00,12.38,12.39,12.36,12.37,198400.0,11.542,11.5513,11.5234,11.5327,198400.0
2012-01-11 13:00:00,12.38,12.39,12.37,12.37,214000.0,11.542,11.5513,11.5327,11.5327,214000.0
2012-01-11 13:05:00,12.37,12.41,12.37,12.4,644800.0,11.5327,11.57,11.5327,11.5606,644800.0
2012-01-11 13:10:00,12.41,12.42,12.37,12.38,290000.0,11.57,11.5793,11.5327,11.542,290000.0
2012-01-11 13:15:00,12.38,12.39,12.36,12.36,122800.0,11.542,11.5513,11.5234,11.5234,122800.0
2012-01-11 13:20:00,12.37,12.4,12.37,12.39,282000.0,11.5327,11.5606,11.5327,11.5513,282000.0
2012-01-11 13:25:00,12.38,12.41,12.38,12.4,311200.0,11.542,11.57,11.542,11.5606,311200.0
2012-01-11 13:30:00,12.4,12.41,12.38,12.39,227200.0,11.5606,11.57,11.542,11.5513,227200.0
2012-01-11 13:35:00,12.39,12.46,12.39,12.45,804400.0,11.5513,11.6166,11.5513,11.6073,804400.0
2012-01-11 13:40:00,12.44,12.46,12.43,12.44,378400.0,11.5979,11.6166,11.5886,11.5979,378400.0
2012-01-11 13:45:00,12.45,12.46,12.44,12.46,434800.0,11.6073,11.6166,11.5979,11.6166,434800.0
2012-01-11 13:50:00,12.46,12.46,12.42,12.44,382000.0,11.6166,11.6166,11.5793,11.5979,382000.0
2012-01-11 13:55:00,12.44,12.45,12.38,12.39,552400.0,11.5979,11.6073,11.542,11.5513,552400.0
2012-01-11 14:00:00,12.39,12.43,12.39,12.39,401200.0,11.5513,11.5886,11.5513,11.5513,401200.0
2012-01-11 14:05:00,12.39,12.43,12.38,12.41,710400.0,11.5513,11.5886,11.542,11.57,710400.0
2012-01-11 14:10:00,12.42,12.44,12.39,12.44,545200.0,11.5793,11.5979,11.5513,11.5979,545200.0
2012-01-11 14:15:00,12.43,12.44,12.42,12.43,237200.0,11.5886,11.5979,11.5793,11.5886,237200.0
2012-01-11 14:20:00,12.43,12.43,12.33,12.34,1008400.0,11.5886,11.5886,11.4954,11.5047,1008400.0
2012-01-11 14:25:00,12.35,12.38,12.34,12.37,635600.0,11.514,11.542,11.5047,11.5327,635600.0
2012-01-11 14:30:00,12.37,12.39,12.36,12.38,469200.0,11.5327,11.5513,11.5234,11.542,469200.0
2012-01-11 14:35:00,12.37,12.41,12.37,12.4,288000.0,11.5327,11.57,11.5327,11.5606,288000.0
2012-01-11 14:40:00,12.41,12.44,12.39,12.42,684800.0,11.57,11.5979,11.5513,11.5793,684800.0
2012-01-11 14:45:00,12.43,12.44,12.38,12.42,728800.0,11.5886,11.5979,11.542,11.5793,728800.0
2012-01-11 14:50:00,12.42,12.43,12.39,12.4,314800.0,11.5793,11.5886,11.5513,11.5606,314800.0
2012-01-11 14:55:00,12.4,12.43,12.4,12.4,222000.0,11.5606,11.5886,11.5606,11.5606,222000.0
2012-01-11 15:00:00,12.4,12.43,12.39,12.41,180000.0,11.5606,11.5886,11.5513,11.57,180000.0
2012-01-11 15:05:00,12.42,12.43,12.4,12.42,200400.0,11.5793,11.5886,11.5606,11.5793,200400.0
2012-01-11 15:10:00,12.42,12.43,12.41,12.43,332400.0,11.5793,11.5886,11.57,11.5886,332400.0
2012-01-11 15:15:00,12.43,12.44,12.42,12.43,202800.0,11.5886,11.5979,11.5793,11.5886,202800.0
2012-01-11 15:20:00,12.43,12.45,12.42,12.45,382400.0,11.5886,11.6073,11.5793,11.6073,382400.0
2012-01-11 15:25:00,12.45,12.52,12.45,12.51,1910400.0,11.6073,11.6725,11.6073,11.6632,1910400.0
2012-01-11 15:30:00,12.51,12.51,12.47,12.47,602400.0,11.6632,11.6632,11.6259,11.6259,602400.0
2012-01-11 15:35:00,12.47,12.49,12.47,12.49,384800.0,11.6259,11.6446,11.6259,11.6446,384800.0
2012-01-11 15:40:00,12.49,12.5,12.46,12.46,667200.0,11.6446,11.6539,11.6166,11.6166,667200.0
2012-01-11 15:45:00,12.46,12.49,12.46,12.48,699600.0,11.6166,11.6446,11.6166,11.6352,699600.0
2012-01-11 15:50:00,12.48,12.5,12.46,12.47,646400.0,11.6352,11.6539,11.6166,11.6259,646400.0
2012-01-11 15:55:00,12.47,12.48,12.43,12.47,1369200.0,11.6259,11.6352,11.5886,11.6259,1369200.0
2012-01-12 09:30:00,12.58,12.58,12.52,12.56,1560000.0,11.7285,11.7285,11.6725,11.7098,1560000.0
2012-01-12 09:35:00,12.57,12.6,12.43,12.43,2663600.0,11.7191,11.7471,11.5886,11.5886,2663600.0
2012-01-12 09:40:00,12.43,12.44,12.35,12.4,2309600.0,11.5886,11.5979,11.514,11.5606,2309600.0
2012-01-12 09:45:00,12.4,12.42,12.34,12.38,2132800.0,11.5606,11.5793,11.5047,11.542,2132800.0
2012-01-12 09:50:00,12.38,12.43,12.38,12.41,1785200.0,11.542,11.5886,11.542,11.57,1785200.0
2012-01-12 09:55:00,12.41,12.46,12.41,12.45,1214000.0,11.57,11.6166,11.57,11.6073,1214000.0
2012-01-12 10:00:00,12.44,12.47,12.39,12.43,1641600.0,11.5979,11.6259,11.5513,11.5886,1641600.0
2012-01-12 10:05:00,12.43,12.45,12.3,12.34,2510400.0,11.5886,11.6073,11.4674,11.5047,2510400.0
2012-01-12 10:10:00,12.33,12.36,12.25,12.27,2591200.0,11.4954,11.5234,11.4208,11.4394,2591200.0
2012-01-12 10:15:00,12.27,12.31,12.22,12.26,2492400.0,11.4394,11.4767,11.3928,11.4301,2492400.0
2012-01-12 10:20:00,12.26,12.3,12.24,12.24,1494000.0,11.4301,11.4674,11.4115,11.4115,1494000.0
2012-01-12 10:25:00,12.24,12.32,12.24,12.3,1346000.0,11.4115,11.4861,11.4115,11.4674,1346000.0
2012-01-12 10:30:00,12.3,12.31,12.28,12.3,974400.0,11.4674,11.4767,11.4488,11.4674,974400.0
2012-01-12 10:35:00,12.3,12.31,12.26,12.27,986400.0,11.4674,11.4767,11.4301,11.4394,986400.0
2012-01-12 10:40:00,12.26,12.27,12.17,12.21,2560000.0,11.4301,11.4394,11.3462,11.3835,2560000.0
2012-01-12 10:45:00,12.21,12.24,12.2,12.22,1579200.0,11.3835,11.4115,11.3742,11.3928,1579200.0
2012-01-12 10:50:00,12.22,12.3,12.22,12.29,1274000.0,11.3928,11.4674,11.3928,11.4581,1274000.0
2012-01-12 10:55:00,12.29,12.3,12.26,12.28,902400.0,11.4581,11.4674,11.4301,11.4488,902400.0
2012-01-12 11:00:00,12.28,12.35,12.27,12.35,1003600.0,11.4488,11.514,11.4394,11.514,1003600.0
2012-01-12 11:05:00,12.35,12.38,12.35,12.37,1166800.0,11.514,11.542,11.514,11.5327,1166800.0
2012-01-12 11:10:00,12.37,12.42,12.36,12.42,996000.0,11.5327,11.5793,11.5234,11.5793,996000.0
2012-01-12 11:15:00,12.42,12.43,12.4,12.41,593200.0,11.5793,11.5886,11.5606,11.57,593200.0
2012-01-12 11:20:00,12.41,12.43,12.39,12.39,721600.0,11.57,11.5886,11.5513,11.5513,721600.0
2012-01-12 11:25:00,12.39,12.44,12.39,12.44,1122800.0,11.5513,11.5979,11.5513,11.5979,1122800.0
2012-01-12 11:30:00,12.44,12.45,12.41,12.44,717200.0,11.5979,11.6073,11.57,11.5979,717200.0
2012-01-12 11:35:00,12.44,12.47,12.43,12.47,776000.0,11.5979,11.6259,11.5886,11.6259,776000.0
2012-01-12 11:40:00,12.47,12.49,12.46,12.46,599600.0,11.6259,11.6446,11.6166,11.6166,599600.0
2012-01-12 11:45:00,12.46,12.5,12.46,12.49,771600.0,11.6166,11.6539,11.6166,11.6446,771600.0
2012-01-12 11:50:00,12.49,12.5,12.47,12.47,766000.0,11.6446,11.6539,11.6259,11.6259,766000.0
2012-01-12 11:55:00,12.47,12.51,12.47,12.5,774000.0,11.6259,11.6632,11.6259,11.6539,774000.0
2012-01-12 12:00:00,12.5,12.51,12.47,12.48,604000.0,11.6539,11.6632,11.6259,11.6352,604000.0
2012-01-12 12:05:00,12.48,12.51,12.47,12.49,409200.0,11.6352,11.6632,11.6259,11.6446,409200.0
2012-01-12 12:10:00,12.49,12.5,12.48,12.5,436400.0,11.6446,11.6539,11.6352,11.6539,436400.0
2012-01-12 12:15:00,12.5,12.54,12.49,12.53,640000.0,11.6539,11.6912,11.6446,11.6818,640000.0
2012-01-12 12:20:00,12.53,12.55,12.51,12.53,812400.0,11.6818,11.7005,11.6632,11.6818,812400.0
2012-01-12 12:25:00,12.53,12.54,12.52,12.53,372400.0,11.6818,11.6912,11.6725,11.6818,372400.0
2012-01-12 12:30:00,12.53,12.55,12.52,12.53,668000.0,11.6818,11.7005,11.6725,11.6818,668000.0
2012-01-12 12:35:00,12.53,12.53,12.52,12.53,299200.0,11.6818,11.6818,11.6725,11.6818,299200.0
2012-01-12 12:40:00,12.53,12.53,12.5,12.52,990400.0,11.6818,11.6818,11.6539,11.6725,990400.0
2012-01-12 12:45:00,12.52,12.53,12.49,12.5,438000.0,11.6725,11.6818,11.6446,11.6539,438000.0
2012-01-12 12:50:00,12.5,12.53,12.49,12.53,489200.0,11.6539,11.6818,11.6446,11.6818,489200.0
2012-01-12 12:55:00,12.52,12.57,12.52,12.55,1512400.0,11.6725,11.7191,11.6725,11.7005,1512400.0
2012-01-12 13:00:00,12.55,12.59,12.55,12.56,1130000.0,11.7005,11.7378,11.7005,11.7098,1130000.0
2012-01-12 13:05:00,12.56,12.59,12.56,12.57,557200.0,11.7098,11.7378,11.7098,11.7191,557200.0
2012-01-12 13:10:00,12.57,12.58,12.56,12.56,565200.0,11.7191,11.7285,11.7098,11.7098,565200.0
2012-01-12 13:15:00,12.56,12.56,12.54,12.55,587200.0,11.7098,11.7098,11.6912,11.7005,587200.0
2012-01-12 13:20:00,12.55,12.56,12.54,12.56,500800.0,11.7005,11.7098,11.6912,11.7098,500800.0
2012-01-12 13:25:00,12.56,12.57,12.55,12.56,504000.0,11.7098,11.7191,11.7005,11.7098,504000.0
2012-01-12 13:30:00,12.56,12.57,12.54,12.56,456400.0,11.7098,11.7191,11.6912,11.7098,456400.0
2012-01-12 13:35:00,12.56,12.57,12.5,12.51,934400.0,11.7098,11.7191,11.6539,11.6632,934400.0
2012-01-12 13:40:00,12.51,12.53,12.48,12.51,680000.0,11.6632,11.6818,11.6352,11.6632,680000.0
2012-01-12 13:45:00,12.52,12.53,12.5,12.51,335200.0,11.6725,11.6818,11.6539,11.6632,335200.0
2012-01-12 13:50:00,12.52,12.54,12.52,12.53,537600.0,11.6725,11.6912,11.6725,11.6818,537600.0
2012-01-12 13:55:00,12.53,12.57,12.52,12.56,594000.0,11.6818,11.7191,11.6725,11.7098,594000.0
2012-01-12 14:00:00,12.56,12.56,12.55,12.55,294800.0,11.7098,11.7098,11.7005,11.7005,294800.0
2012-01-12 14:05:00,12.55,12.57,12.49,12.5,646000.0,11.7005,11.7191,11.6446,11.6539,646000.0
2012-01-12 14:10:00,12.5,12.52,12.49,12.52,599600.0,11.6539,11.6725,11.6446,11.6725,599600.0
2012-01-12 14:15:00,12.52,12.54,12.5,12.54,435600.0,11.6725,11.6912,11.6539,11.6912,435600.0
2012-01-12 14:20:00,12.54,12.55,12.52,12.53,519200.0,11.6912,11.7005,11.6725,11.6818,519200.0
2012-01-12 14:25:00,12.53,12.55,12.52,12.52,379200.0,11.6818,11.7005,11.6725,11.6725,379200.0
2012-01-12 14:30:00,12.52,12.56,12.52,12.56,562400.0,11.6725,11.7098,11.6725,11.7098,562400.0
2012-01-12 14:35:00,12.56,12.59,12.55,12.57,1982000.0,11.7098,11.7378,11.7005,11.7191,1982000.0
2012-01-12 14:40:00,12.57,12.58,12.56,12.58,725600.0,11.7191,11.7285,11.7098,11.7285,725600.0
2012-01-12 14:45:00,12.58,12.6,12.55,12.56,1200000.0,11.7285,11.7471,11.7005,11.7098,1200000.0
2012-01-12 14:50:00,12.56,12.59,12.56,12.59,747600.0,11.7098,11.7378,11.7098,11.7378,747600.0
2012-01-12 14:55:00,12.59,12.59,12.57,12.59,576800.0,11.7378,11.7378,11.7191,11.7378,576800.0
2012-01-12 15:00:00,12.59,12.59,12.56,12.56,632800.0,11.7378,11.7378,11.7098,11.7098,632800.0
2012-01-12 15:05:00,12.56,12.58,12.55,12.55,927600.0,11.7098,11.7285,11.7005,11.7005,927600.0
2012-01-12 15:10:00,12.56,12.57,12.54,12.56,778000.0,11.7098,11.7191,11.6912,11.7098,778000.0
2012-01-12 15:15:00,12.56,12.6,12.56,12.59,839200.0,11.7098,11.7471,11.7098,11.7378,839200.0
2012-01-12 15:20:00,12.59,12.63,12.58,12.62,1291200.0,11.7378,11.7751,11.7285,11.7658,1291200.0
2012-01-12 15:25:00,12.62,12.63,12.59,12.61,921600.0,11.7658,11.7751,11.7378,11.7564,921600.0
2012-01-12 15:30:00,12.61,12.62,12.58,12.6,692800.0,11.7564,11.7658,11.7285,11.7471,692800.0
2012-01-12 15:35:00,12.59,12.62,12.58,12.61,674000.0,11.7378,11.7658,11.7285,11.7564,674000.0
2012-01-12 15:40:00,12.61,12.63,12.59,12.62,837200.0,11.7564,11.7751,11.7378,11.7658,837200.0
2012-01-12 15:45:00,12.63,12.63,12.61,12.63,1146800.0,11.7751,11.7751,11.7564,11.7751,1146800.0
2012-01-12 15:50:00,12.63,12.64,12.62,12.62,1174400.0,11.7751,11.7844,11.7658,11.7658,1174400.0
2012-01-12 15:55:00,12.62,12.63,12.59,12.6,1523200.0,11.7658,11.7751,11.7378,11.7471,1523200.0
2012-01-13 09:30:00,12.28,12.29,12.19,12.26,2000000.0,11.4488,11.4581,11.3649,11.4301,2000000.0
2012-01-13 09:35:00,12.26,12.34,12.25,12.32,1433200.0,11.4301,11.5047,11.4208,11.4861,1433200.0
2012-01-13 09:40:00,12.33,12.33,12.22,12.29,1413600.0,11.4954,11.4954,11.3928,11.4581,1413600.0
2012-01-13 09:45:00,12.28,12.4,12.28,12.35,1876000.0,11.4488,11.5606,11.4488,11.514,1876000.0
2012-01-13 09:50:00,12.35,12.41,12.3,12.39,1572400.0,11.514,11.57,11.4674,11.5513,1572400.0
2012-01-13 09:55:00,12.4,12.43,12.32,12.36,1704000.0,11.5606,11.5886,11.4861,11.5234,1704000.0
2012-01-13 10:00:00,12.36,12.38,12.32,12.35,1184800.0,11.5234,11.542,11.4861,11.514,1184800.0
2012-01-13 10:05:00,12.36,12.36,12.21,12.23,2835600.0,11.5234,11.5234,11.3835,11.4022,2835600.0
2012-01-13 10:10:00,12.23,12.23,12.12,12.2,3045600.0,11.4022,11.4022,11.2996,11.3742,3045600.0
2012-01-13 10:15:00,12.19,12.2,12.09,12.1,2450800.0,11.3649,11.3742,11.2716,11.281,2450800.0
2012-01-13 10:20:00,12.1,12.11,12.0,12.06,3250800.0,11.281,11.2903,11.1877,11.2437,3250800.0
2012-01-13 10:25:00,12.06,12.2,12.06,12.17,2857600.0,11.2437,11.3742,11.2437,11.3462,2857600.0
2012-01-13 10:30:00,12.17,12.18,12.12,12.15,1293200.0,11.3462,11.3555,11.2996,11.3276,1293200.0
2012-01-13 10:35:00,12.14,12.19,12.02,12.15,1172400.0,11.3182,11.3649,11.2064,11.3276,1172400.0
2012-01-13 10:40:00,12.15,12.15,12.08,12.11,1569200.0,11.3276,11.3276,11.2623,11.2903,1569200.0
2012-01-13 10:45:00,12.11,12.17,12.09,12.1,1188800.0,11.2903,11.3462,11.2716,11.281,1188800.0
2012-01-13 10:50:00,12.1,12.15,12.09,12.14,848800.0,11.281,11.3276,11.2716,11.3182,848800.0
2012-01-13 10:55:00,12.15,12.22,12.14,12.21,1537200.0,11.3276,11.3928,11.3182,11.3835,1537200.0
2012-01-13 11:00:00,12.21,12.25,12.2,12.25,1505600.0,11.3835,11.4208,11.3742,11.4208,1505600.0
2012-01-13 11:05:00,12.25,12.3,12.25,12.26,1176800.0,11.4208,11.4674,11.4208,11.4301,1176800.0
2012-01-13 11:10:00,12.26,12.3,12.25,12.26,941200.0,11.4301,11.4674,11.4208,11.4301,941200.0
2012-01-13 11:15:00,12.25,12.3,12.24,12.29,764000.0,11.4208,11.4674,11.4115,11.4581,764000.0
2012-01-13 11:20:00,12.3,12.35,12.29,12.35,1668400.0,11.4674,11.514,11.4581,11.514,1668400.0
2012-01-13 11:25:00,12.35,12.35,12.32,12.34,792800.0,11.514,11.514,11.4861,11.5047,792800.0
2012-01-13 11:30:00,12.34,12.36,12.31,12.34,1693600.0,11.5047,11.5234,11.4767,11.5047,1693600.0
2012-01-13 11:35:00,12.33,12.36,12.3,12.31,830800.0,11.4954,11.5234,11.4674,11.4767,830800.0
2012-01-13 11:40:00,12.31,12.33,12.31,12.31,457200.0,11.4767,11.4954,11.4767,11.4767,457200.0
2012-01-13 11:45:00,12.31,12.31,12.29,12.31,302000.0,11.4767,11.4767,11.4581,11.4767,302000.0
2012-01-13 11:50:00,12.31,12.35,12.31,12.31,580800.0,11.4767,11.514,11.4767,11.4767,580800.0
2012-01-13 11:55:00,12.31,12.33,12.27,12.28,883200.0,11.4767,11.4954,11.4394,11.4488,883200.0
2012-01-13 12:00:00,12.27,12.27,12.22,12.24,1574000.0,11.4394,11.4394,11.3928,11.4115,1574000.0
2012-01-13 12:05:00,12.24,12.26,12.23,12.26,616000.0,11.4115,11.4301,11.4022,11.4301,616000.0
2012-01-13 12:10:00,12.26,12.26,12.2,12.23,1311600.0,11.4301,11.4301,11.3742,11.4022,1311600.0
2012-01-13 12:15:00,12.22,12.24,12.22,12.24,397200.0,11.3928,11.4115,11.3928,11.4115,397200.0
2012-01-13 12:20:00,12.24,12.25,12.22,12.23,495200.0,11.4115,11.4208,11.3928,11.4022,495200.0
2012-01-13 12:25:00,12.23,12.24,12.2,12.22,810000.0,11.4022,11.4115,11.3742,11.3928,810000.0
2012-01-13 12:30:00,12.21,12.22,12.18,12.2,897200.0,11.3835,11.3928,11.3555,11.3742,897200.0
2012-01-13 12:35:00,12.2,12.2,12.16,12.18,858800.0,11.3742,11.3742,11.3369,11.3555,858800.0
2012-01-13 12:40:00,12.18,12.21,12.17,12.21,991200.0,11.3555,11.3835,11.3462,11.3835,991200.0
2012-01-13 12:45:00,12.2,12.21,12.18,12.19,773600.0,11.3742,11.3835,11.3555,11.3649,773600.0
2012-01-13 12:50:00,12.19,12.22,12.17,12.21,658000.0,11.3649,11.3928,11.3462,11.3835,658000.0
2012-01-13 12:55:00,12.22,12.22,12.21,12.22,574800.0,11.3928,11.3928,11.3835,11.3928,574800.0
2012-01-13 13:00:00,12.22,12.22,12.14,12.14,1252800.0,11.3928,11.3928,11.3182,11.3182,1252800.0
2012-01-13 13:05:00,12.14,12.16,12.11,12.13,970800.0,11.3182,11.3369,11.2903,11.3089,970800.0
2012-01-13 13:10:00,12.13,12.15,12.11,12.13,993200.0,11.3089,11.3276,11.2903,11.3089,993200.0
2012-01-13 13:15:00,12.13,12.16,12.09,12.15,809600.0,11.3089,11.3369,11.2716,11.3276,809600.0
2012-01-13 13:20:00,12.16,12.16,12.13,12.15,346400.0,11.3369,11.3369,11.3089,11.3276,346400.0
2012-01-13 13:25:00,12.15,12.17,12.13,12.14,400400.0,11.3276,11.3462,11.3089,11.3182,400400.0
2012-01-13 13:30:00,12.13,12.15,12.11,12.15,594800.0,11.3089,11.3276,11.2903,11.3276,594800.0
2012-01-13 13:35:00,12.14,12.18,12.12,12.15,891200.0,11.3182,11.3555,11.2996,11.3276,891200.0
2012-01-13 13:40:00,12.15,12.17,12.13,12.15,325200.0,11.3276,11.3462,11.3089,11.3276,325200.0
2012-01-13 13:45:00,12.15,12.19,12.15,12.19,820400.0,11.3276,11.3649,11.3276,11.3649,820400.0
2012-01-13 13:50:00,12.18,12.27,12.18,12.23,1152800.0,11.3555,11.4394,11.3555,11.4022,1152800.0
2012-01-13 13:55:00,12.23,12.24,12.22,12.22,438400.0,11.4022,11.4115,11.3928,11.3928,438400.0
2012-01-13 14:00:00,12.22,12.24,12.19,12.22,510400.0,11.3928,11.4115,11.3649,11.3928,510400.0
2012-01-13 14:05:00,12.22,12.23,12.19,12.21,639200.0,11.3928,11.4022,11.3649,11.3835,639200.0
2012-01-13 14:10:00,12.21,12.24,12.21,12.23,549200.0,11.3835,11.4115,11.3835,11.4022,549200.0
2012-01-13 14:15:00,12.23,12.24,12.21,12.22,512000.0,11.4022,11.4115,11.3835,11.3928,512000.0
2012-01-13 14:20:00,12.22,12.26,12.22,12.24,468000.0,11.3928,11.4301,11.3928,11.4115,468000.0
2012-01-13 14:25:00,12.24,12.28,12.23,12.25,544000.0,11.4115,11.4488,11.4022,11.4208,544000.0
2012-01-13 14:30:00,12.25,12.27,12.25,12.26,549600.0,11.4208,11.4394,11.4208,11.4301,549600.0
2012-01-13 14:35:00,12.25,12.27,12.23,12.25,603600.0,11.4208,11.4394,11.4022,11.4208,603600.0
2012-01-13 14:40:00,12.25,12.26,12.22,12.23,374800.0,11.4208,11.4301,11.3928,11.4022,374800.0
2012-01-13 14:45:00,12.23,12.24,12.22,12.24,365600.0,11.4022,11.4115,11.3928,11.4115,365600.0
2012-01-13 14:50:00,12.24,12.25,12.22,12.23,330400.0,11.4115,11.4208,11.3928,11.4022,330400.0
2012-01-13 14:55:00,12.23,12.28,12.23,12.27,508800.0,11.4022,11.4488,11.4022,11.4394,508800.0
2012-01-13 15:00:00,12.27,12.3,12.25,12.29,834000.0,11.4394,11.4674,11.4208,11.4581,834000.0
2012-01-13 15:05:00,12.28,12.33,12.28,12.32,1107600.0,11.4488,11.4954,11.4488,11.4861,1107600.0
2012-01-13 15:10:00,12.32,12.33,12.29,12.31,861600.0,11.4861,11.4954,11.4581,11.4767,861600.0
2012-01-13 15:15:00,12.31,12.33,12.3,12.3,521600.0,11.4767,11.4954,11.4674,11.4674,521600.0
2012-01-13 15:20:00,12.3,12.32,12.28,12.32,775200.0,11.4674,11.4861,11.4488,11.4861,775200.0
2012-01-13 15:25:00,12.32,12.35,12.31,12.32,948000.0,11.4861,11.514,11.4767,11.4861,948000.0
2012-01-13 15:30:00,12.32,12.35,12.31,12.32,705200.0,11.4861,11.514,11.4767,11.4861,705200.0
2012-01-13 15:35:00,12.32,12.35,12.3,12.31,1090800.0,11.4861,11.514,11.4674,11.4767,1090800.0
2012-01-13 15:40:00,12.31,12.34,12.3,12.3,636400.0,11.4767,11.5047,11.4674,11.4674,636400.0
2012-01-13 15:45:00,12.3,12.34,12.3,12.33,786800.0,11.4674,11.5047,11.4674,11.4954,786800.0
2012-01-13 15:50:00,12.33,12.33,12.29,12.3,625200.0,11.4954,11.4954,11.4581,11.4674,625200.0
2012-01-13 15:55:00,12.3,12.36,12.28,12.35,2500000.0,11.4674,11.5234,11.4488,11.514,2500000.0
2012-01-17 09:30:00,12.72,12.77,12.68,12.74,2383600.0,11.859,11.9056,11.8217,11.8776,2383600.0
2012-01-17 09:35:00,12.74,12.81,12.72,12.78,1612800.0,11.8776,11.9429,11.859,11.9149,1612800.0
2012-01-17 09:40:00,12.78,12.78,12.71,12.72,926000.0,11.9149,11.9149,11.8497,11.859,926000.0
2012-01-17 09:45:00,12.72,12.77,12.71,12.76,824400.0,11.859,11.9056,11.8497,11.8963,824400.0
2012-01-17 09:50:00,12.76,12.76,12.69,12.69,1258000.0,11.8963,11.8963,11.831,11.831,1258000.0
2012-01-17 09:55:00,12.69,12.7,12.63,12.65,978400.0,11.831,11.8403,11.7751,11.7937,978400.0
2012-01-17 10:00:00,12.65,12.65,12.54,12.58,1491200.0,11.7937,11.7937,11.6912,11.7285,1491200.0
2012-01-17 10:05:00,12.58,12.61,12.55,12.59,1192800.0,11.7285,11.7564,11.7005,11.7378,1192800.0
2012-01-17 10:10:00,12.58,12.6,12.55,12.58,850400.0,11.7285,11.7471,11.7005,11.7285,850400.0
2012-01-17 10:15:00,12.59,12.59,12.51,12.54,1092800.0,11.7378,11.7378,11.6632,11.6912,1092800.0
2012-01-17 10:20:00,12.54,12.59,12.5,12.59,1157200.0,11.6912,11.7378,11.6539,11.7378,1157200.0
2012-01-17 10:25:00,12.58,12.63,12.58,12.61,1200400.0,11.7285,11.7751,11.7285,11.7564,1200400.0
2012-01-17 10:30:00,12.61,12.61,12.57,12.59,1080000.0,11.7564,11.7564,11.7191,11.7378,1080000.0
2012-01-17 10:35:00,12.59,12.6,12.54,12.58,661200.0,11.7378,11.7471,11.6912,11.7285,661200.0
2012-01-17 10:40:00,12.58,12.58,12.55,12.58,631600.0,11.7285,11.7285,11.7005,11.7285,631600.0
2012-01-17 10:45:00,12.56,12.58,12.49,12.49,749200.0,11.7098,11.7285,11.6446,11.6446,749200.0
2012-01-17 10:50:00,12.5,12.52,12.48,12.5,562800.0,11.6539,11.6725,11.6352,11.6539,562800.0
2012-01-17 10:55:00,12.51,12.56,12.49,12.55,1023600.0,11.6632,11.7098,11.6446,11.7005,1023600.0
2012-01-17 11:00:00,12.56,12.58,12.55,12.58,664800.0,11.7098,11.7285,11.7005,11.7285,664800.0
2012-01-17 11:05:00,12.58,12.59,12.55,12.58,545200.0,11.7285,11.7378,11.7005,11.7285,545200.0
2012-01-17 11:10:00,12.58,12.61,12.58,12.59,645200.0,11.7285,11.7564,11.7285,11.7378,645200.0
2012-01-17 11:15:00,12.59,12.61,12.58,12.58,461600.0,11.7378,11.7564,11.7285,11.7285,461600.0
2012-01-17 11:20:00,12.59,12.59,12.57,12.58,330000.0,11.7378,11.7378,11.7191,11.7285,330000.0
2012-01-17 11:25:00,12.58,12.59,12.56,12.59,319200.0,11.7285,11.7378,11.7098,11.7378,319200.0
2012-01-17 11:30:00,12.6,12.61,12.59,12.59,384800.0,11.7471,11.7564,11.7378,11.7378,384800.0
2012-01-17 11:35:00,12.6,12.65,12.6,12.64,1021600.0,11.7471,11.7937,11.7471,11.7844,1021600.0
2012-01-17 11:40:00,12.65,12.65,12.62,12.62,437200.0,11.7937,11.7937,11.7658,11.7658,437200.0
2012-01-17 11:45:00,12.63,12.64,12.6,12.63,372800.0,11.7751,11.7844,11.7471,11.7751,372800.0
2012-01-17 11:50:00,12.63,12.64,12.62,12.63,375200.0,11.7751,11.7844,11.7658,11.7751,375200.0
2012-01-17 11:55:00,12.63,12.63,12.61,12.61,160400.0,11.7751,11.7751,11.7564,11.7564,160400.0
2012-01-17 12:00:00,12.61,12.63,12.6,12.61,340400.0,11.7564,11.7751,11.7471,11.7564,340400.0
2012-01-17 12:05:00,12.62,12.63,12.61,12.63,170800.0,11.7658,11.7751,11.7564,11.7751,170800.0
2012-01-17 12:10:00,12.63,12.67,12.63,12.65,840000.0,11.7751,11.8124,11.7751,11.7937,840000.0
2012-01-17 12:15:00,12.65,12.68,12.64,12.65,450400.0,11.7937,11.8217,11.7844,11.7937,450400.0
2012-01-17 12:20:00,12.65,12.65,12.63,12.63,192000.0,11.7937,11.7937,11.7751,11.7751,192000.0
2012-01-17 12:25:00,12.64,12.64,12.63,12.63,140400.0,11.7844,11.7844,11.7751,11.7751,140400.0
2012-01-17 12:30:00,12.63,12.63,12.56,12.57,653600.0,11.7751,11.7751,11.7098,11.7191,653600.0
2012-01-17 12:35:00,12.57,12.58,12.51,12.55,441600.0,11.7191,11.7285,11.6632,11.7005,441600.0
2012-01-17 12:40:00,12.54,12.56,12.52,12.54,238800.0,11.6912,11.7098,11.6725,11.6912,238800.0
2012-01-17 12:45:00,12.54,12.55,12.53,12.55,325600.0,11.6912,11.7005,11.6818,11.7005,325600.0
2012-01-17 12:50:00,12.54,12.57,12.53,12.56,235200.0,11.6912,11.7191,11.6818,11.7098,235200.0
2012-01-17 12:55:00,12.56,12.59,12.55,12.58,283600.0,11.7098,11.7378,11.7005,11.7285,283600.0
2012-01-17 13:00:00,12.58,12.6,12.58,12.6,304800.0,11.7285,11.7471,11.7285,11.7471,304800.0
2012-01-17 13:05:00,12.6,12.62,12.58,12.6,400400.0,11.7471,11.7658,11.7285,11.7471,400400.0
2012-01-17 13:10:00,12.61,12.62,12.6,12.61,189200.0,11.7564,11.7658,11.7471,11.7564,189200.0
2012-01-17 13:15:00,12.62,12.63,12.6,12.63,319200.0,11.7658,11.7751,11.7471,11.7751,319200.0
2012-01-17 13:20:00,12.64,12.65,12.62,12.63,514400.0,11.7844,11.7937,11.7658,11.7751,514400.0
2012-01-17 13:25:00,12.63,12.64,12.6,12.6,273600.0,11.7751,11.7844,11.7471,11.7471,273600.0
2012-01-17 13:30:00,12.6,12.61,12.56,12.58,606800.0,11.7471,11.7564,11.7098,11.7285,606800.0
2012-01-17 13:35:00,12.58,12.61,12.58,12.6,160000.0,11.7285,11.7564,11.7285,11.7471,160000.0
2012-01-17 13:40:00,12.6,12.62,12.59,12.59,207200.0,11.7471,11.7658,11.7378,11.7378,207200.0
2012-01-17 13:45:00,12.59,12.59,12.57,12.59,233200.0,11.7378,11.7378,11.7191,11.7378,233200.0
2012-01-17 13:50:00,12.6,12.64,12.6,12.63,664800.0,11.7471,11.7844,11.7471,11.7751,664800.0
2012-01-17 13:55:00,12.63,12.64,12.61,12.62,296800.0,11.7751,11.7844,11.7564,11.7658,296800.0
2012-01-17 14:00:00,12.62,12.62,12.58,12.59,204000.0,11.7658,11.7658,11.7285,11.7378,204000.0
2012-01-17 14:05:00,12.59,12.61,12.59,12.6,239600.0,11.7378,11.7564,11.7378,11.7471,239600.0
2012-01-17 14:10:00,12.6,12.61,12.58,12.61,136800.0,11.7471,11.7564,11.7285,11.7564,136800.0
2012-01-17 14:15:00,12.6,12.61,12.57,12.59,287600.0,11.7471,11.7564,11.7191,11.7378,287600.0
2012-01-17 14:20:00,12.59,12.61,12.58,12.6,151200.0,11.7378,11.7564,11.7285,11.7471,151200.0
2012-01-17 14:25:00,12.61,12.62,12.57,12.58,688000.0,11.7564,11.7658,11.7191,11.7285,688000.0
2012-01-17 14:30:00,12.58,12.59,12.52,12.52,607200.0,11.7285,11.7378,11.6725,11.6725,607200.0
2012-01-17 14:35:00,12.52,12.53,12.49,12.5,822800.0,11.6725,11.6818,11.6446,11.6539,822800.0
2012-01-17 14:40:00,12.49,12.52,12.48,12.52,440400.0,11.6446,11.6725,11.6352,11.6725,440400.0
2012-01-17 14:45:00,12.52,12.52,12.46,12.46,769200.0,11.6725,11.6725,11.6166,11.6166,769200.0
2012-01-17 14:50:00,12.46,12.47,12.43,12.43,729200.0,11.6166,11.6259,11.5886,11.5886,729200.0
2012-01-17 14:55:00,12.43,12.46,12.43,12.43,420400.0,11.5886,11.6166,11.5886,11.5886,420400.0
2012-01-17 15:00:00,12.44,12.44,12.41,12.44,827200.0,11.5979,11.5979,11.57,11.5979,827200.0
2012-01-17 15:05:00,12.44,12.45,12.31,12.32,1396400.0,11.5979,11.6073,11.4767,11.4861,1396400.0
2012-01-17 15:10:00,12.32,12.33,12.28,12.33,1105600.0,11.4861,11.4954,11.4488,11.4954,1105600.0
2012-01-17 15:15:00,12.33,12.33,12.26,12.26,861200.0,11.4954,11.4954,11.4301,11.4301,861200.0
2012-01-17 15:20:00,12.26,12.33,12.26,12.33,941200.0,11.4301,11.4954,11.4301,11.4954,941200.0
2012-01-17 15:25:00,12.32,12.38,12.32,12.36,918400.0,11.4861,11.542,11.4861,11.5234,918400.0
2012-01-17 15:30:00,12.36,12.37,12.32,12.37,667200.0,11.5234,11.5327,11.4861,11.5327,667200.0
2012-01-17 15:35:00,12.37,12.37,12.33,12.36,396400.0,11.5327,11.5327,11.4954,11.5234,396400.0
2012-01-17 15:40:00,12.37,12.4,12.36,12.37,1050800.0,11.5327,11.5606,11.5234,11.5327,1050800.0
2012-01-17 15:45:00,12.37,12.4,12.35,12.4,1015200.0,11.5327,11.5606,11.514,11.5606,1015200.0
2012-01-17 15:50:00,12.4,12.42,12.38,12.4,1303200.0,11.5606,11.5793,11.542,11.5606,1303200.0
2012-01-17 15:55:00,12.4,12.42,12.35,12.35,1550800.0,11.5606,11.5793,11.514,11.514,1550800.0
2012-01-18 09:30:00,12.35,12.36,12.27,12.3,1181200.0,11.514,11.5234,11.4394,11.4674,1181200.0
2012-01-18 09:35:00,12.3,12.35,12.3,12.33,792800.0,11.4674,11.514,11.4674,11.4954,792800.0
2012-01-18 09:40:00,12.33,12.46,12.31,12.44,1940000.0,11.4954,11.6166,11.4767,11.5979,1940000.0
2012-01-18 09:45:00,12.45,12.49,12.43,12.46,1208000.0,11.6073,11.6446,11.5886,11.6166,1208000.0
2012-01-18 09:50:00,12.46,12.59,12.45,12.56,1787200.0,11.6166,11.7378,11.6073,11.7098,1787200.0
2012-01-18 09:55:00,12.56,12.57,12.52,12.54,944800.0,11.7098,11.7191,11.6725,11.6912,944800.0
2012-01-18 10:00:00,12.54,12.63,12.54,12.62,1327600.0,11.6912,11.7751,11.6912,11.7658,1327600.0
2012-01-18 10:05:00,12.62,12.63,12.58,12.59,1074800.0,11.7658,11.7751,11.7285,11.7378,1074800.0
2012-01-18 10:10:00,12.6,12.63,12.57,12.61,980000.0,11.7471,11.7751,11.7191,11.7564,980000.0
2012-01-18 10:15:00,12.6,12.61,12.55,12.58,1010800.0,11.7471,11.7564,11.7005,11.7285,1010800.0
2012-01-18 10:20:00,12.58,12.71,12.57,12.71,1784800.0,11.7285,11.8497,11.7191,11.8497,1784800.0
2012-01-18 10:25:00,12.71,12.72,12.69,12.69,1282400.0,11.8497,11.859,11.831,11.831,1282400.0
2012-01-18 10:30:00,12.69,12.77,12.69,12.73,1376400.0,11.831,11.9056,11.831,11.8683,1376400.0
2012-01-18 10:35:00,12.74,12.75,12.72,12.72,884800.0,11.8776,11.887,11.859,11.859,884800.0
2012-01-18 10:40:00,12.73,12.74,12.7,12.72,714400.0,11.8683,11.8776,11.8403,11.859,714400.0
2012-01-18 10:45:00,12.72,12.74,12.66,12.67,874000.0,11.859,11.8776,11.803,11.8124,874000.0
2012-01-18 10:50:00,12.68,12.74,12.67,12.73,602400.0,11.8217,11.8776,11.8124,11.8683,602400.0
2012-01-18 10:55:00,12.73,12.75,12.7,12.7,1065600.0,11.8683,11.887,11.8403,11.8403,1065600.0
2012-01-18 11:00:00,12.7,12.74,12.7,12.71,627600.0,11.8403,11.8776,11.8403,11.8497,627600.0
2012-01-18 11:05:00,12.72,12.72,12.68,12.7,513600.0,11.859,11.859,11.8217,11.8403,513600.0
2012-01-18 11:10:00,12.7,12.74,12.7,12.72,1046400.0,11.8403,11.8776,11.8403,11.859,1046400.0
2012-01-18 11:15:00,12.72,12.72,12.65,12.67,876000.0,11.859,11.859,11.7937,11.8124,876000.0
2012-01-18 11:20:00,12.67,12.79,12.66,12.79,1858800.0,11.8124,11.9242,11.803,11.9242,1858800.0
2012-01-18 11:25:00,12.78,12.79,12.72,12.72,1472800.0,11.9149,11.9242,11.859,11.859,1472800.0
2012-01-18 11:30:00,12.72,12.78,12.72,12.73,714000.0,11.859,11.9149,11.859,11.8683,714000.0
2012-01-18 11:35:00,12.72,12.73,12.66,12.67,600800.0,11.859,11.8683,11.803,11.8124,600800.0
2012-01-18 11:40:00,12.68,12.71,12.67,12.68,347200.0,11.8217,11.8497,11.8124,11.8217,347200.0
2012-01-18 11:45:00,12.68,12.7,12.66,12.67,198400.0,11.8217,11.8403,11.803,11.8124,198400.0
2012-01-18 11:50:00,12.67,12.69,12.65,12.68,438000.0,11.8124,11.831,11.7937,11.8217,438000.0
2012-01-18 11:55:00,12.68,12.69,12.65,12.67,381600.0,11.8217,11.831,11.7937,11.8124,381600.0
2012-01-18 12:00:00,12.67,12.69,12.67,12.68,429200.0,11.8124,11.831,11.8124,11.8217,429200.0
2012-01-18 12:05:00,12.69,12.7,12.67,12.68,686400.0,11.831,11.8403,11.8124,11.8217,686400.0
2012-01-18 12:10:00,12.68,12.74,12.67,12.73,934400.0,11.8217,11.8776,11.8124,11.8683,934400.0
2012-01-18 12:15:00,12.73,12.74,12.71,12.72,805600.0,11.8683,11.8776,11.8497,11.859,805600.0
2012-01-18 12:20:00,12.72,12.78,12.72,12.76,1246800.0,11.859,11.9149,11.859,11.8963,1246800.0
2012-01-18 12:25:00,12.76,12.79,12.74,12.79,870000.0,11.8963,11.9242,11.8776,11.9242,870000.0
2012-01-18 12:30:00,12.79,12.82,12.78,12.8,1470000.0,11.9242,11.9522,11.9149,11.9336,1470000.0
2012-01-18 12:35:00,12.8,12.81,12.78,12.8,486400.0,11.9336,11.9429,11.9149,11.9336,486400.0
2012-01-18 12:40:00,12.8,12.85,12.8,12.84,1151600.0,11.9336,11.9802,11.9336,11.9709,1151600.0
2012-01-18 12:45:00,12.84,12.85,12.81,12.83,823600.0,11.9709,11.9802,11.9429,11.9615,823600.0
2012-01-18 12:50:00,12.83,12.84,12.81,12.83,274400.0,11.9615,11.9709,11.9429,11.9615,274400.0
2012-01-18 12:55:00,12.83,12.83,12.81,12.82,163200.0,11.9615,11.9615,11.9429,11.9522,163200.0
2012-01-18 13:00:00,12.83,12.84,12.81,12.81,217200.0,11.9615,11.9709,11.9429,11.9429,217200.0
2012-01-18 13:05:00,12.81,12.81,12.79,12.81,504000.0,11.9429,11.9429,11.9242,11.9429,504000.0
2012-01-18 13:10:00,12.81,12.83,12.8,12.82,310800.0,11.9429,11.9615,11.9336,11.9522,310800.0
2012-01-18 13:15:00,12.81,12.81,12.8,12.81,58800.0,11.9429,11.9429,11.9336,11.9429,58800.0
2012-01-18 13:20:00,12.81,12.83,12.81,12.82,152400.0,11.9429,11.9615,11.9429,11.9522,152400.0
2012-01-18 13:25:00,12.82,12.84,12.82,12.84,299200.0,11.9522,11.9709,11.9522,11.9709,299200.0
2012-01-18 13:30:00,12.84,12.9,12.84,12.9,1666800.0,11.9709,12.0268,11.9709,12.0268,1666800.0
2012-01-18 13:35:00,12.89,12.9,12.86,12.86,511600.0,12.0175,12.0268,11.9895,11.9895,511600.0
2012-01-18 13:40:00,12.86,12.88,12.85,12.85,324800.0,11.9895,12.0082,11.9802,11.9802,324800.0
2012-01-18 13:45:00,12.85,12.87,12.85,12.87,114800.0,11.9802,11.9988,11.9802,11.9988,114800.0
2012-01-18 13:50:00,12.87,12.87,12.8,12.81,356000.0,11.9988,11.9988,11.9336,11.9429,356000.0
2012-01-18 13:55:00,12.81,12.84,12.81,12.82,376800.0,11.9429,11.9709,11.9429,11.9522,376800.0
2012-01-18 14:00:00,12.82,12.87,12.82,12.86,360400.0,11.9522,11.9988,11.9522,11.9895,360400.0
2012-01-18 14:05:00,12.86,12.89,12.84,12.88,374000.0,11.9895,12.0175,11.9709,12.0082,374000.0
2012-01-18 14:10:00,12.89,12.89,12.85,12.87,379200.0,12.0175,12.0175,11.9802,11.9988,379200.0
2012-01-18 14:15:00,12.86,12.89,12.86,12.89,379200.0,11.9895,12.0175,11.9895,12.0175,379200.0
2012-01-18 14:20:00,12.89,12.9,12.86,12.88,318000.0,12.0175,12.0268,11.9895,12.0082,318000.0
2012-01-18 14:25:00,12.88,12.92,12.87,12.92,558800.0,12.0082,12.0454,11.9988,12.0454,558800.0
2012-01-18 14:30:00,12.92,12.92,12.85,12.86,812800.0,12.0454,12.0454,11.9802,11.9895,812800.0
2012-01-18 14:35:00,12.86,12.88,12.84,12.84,528800.0,11.9895,12.0082,11.9709,11.9709,528800.0
2012-01-18 14:40:00,12.84,12.92,12.83,12.91,764800.0,11.9709,12.0454,11.9615,12.0361,764800.0
2012-01-18 14:45:00,12.91,12.94,12.89,12.92,910400.0,12.0361,12.0641,12.0175,12.0454,910400.0
2012-01-18 14:50:00,12.92,12.92,12.87,12.88,645200.0,12.0454,12.0454,11.9988,12.0082,645200.0
2012-01-18 14:55:00,12.88,12.91,12.87,12.91,350000.0,12.0082,12.0361,11.9988,12.0361,350000.0
2012-01-18 15:00:00,12.91,12.93,12.9,12.92,312000.0,12.0361,12.0548,12.0268,12.0454,312000.0
2012-01-18 15:05:00,12.91,12.94,12.9,12.94,438400.0,12.0361,12.0641,12.0268,12.0641,438400.0
2012-01-18 15:10:00,12.94,12.97,12.93,12.94,953200.0,12.0641,12.0921,12.0548,12.0641,953200.0
2012-01-18 15:15:00,12.95,12.97,12.92,12.94,868800.0,12.0734,12.0921,12.0454,12.0641,868800.0
2012-01-18 15:20:00,12.94,12.97,12.92,12.96,628000.0,12.0641,12.0921,12.0454,12.0827,628000.0
2012-01-18 15:25:00,12.97,12.98,12.95,12.96,644000.0,12.0921,12.1014,12.0734,12.0827,644000.0
2012-01-18 15:30:00,12.95,12.97,12.95,12.96,578800.0,12.0734,12.0921,12.0734,12.0827,578800.0
2012-01-18 15:35:00,12.96,12.96,12.93,12.94,665200.0,12.0827,12.0827,12.0548,12.0641,665200.0
2012-01-18 15:40:00,12.94,12.96,12.93,12.95,664000.0,12.0641,12.0827,12.0548,12.0734,664000.0
2012-01-18 15:45:00,12.95,12.97,12.92,12.93,836800.0,12.0734,12.0921,12.0454,12.0548,836800.0
2012-01-18 15:50:00,12.93,13.0,12.93,12.99,1530800.0,12.0548,12.12,12.0548,12.1107,1530800.0
2012-01-18 15:55:00,12.99,13.03,12.97,13.02,2740800.0,12.1107,12.148,12.0921,12.1387,2740800.0
2012-01-19 09:30:00,13.23,13.24,13.09,13.15,2527200.0,12.3345,12.3438,12.2039,12.2599,2527200.0
2012-01-19 09:35:00,13.15,13.15,13.08,13.11,1464000.0,12.2599,12.2599,12.1946,12.2226,1464000.0
2012-01-19 09:40:00,13.11,13.12,13.09,13.12,763600.0,12.2226,12.2319,12.2039,12.2319,763600.0
2012-01-19 09:45:00,13.12,13.18,13.12,13.16,1374000.0,12.2319,12.2878,12.2319,12.2692,1374000.0
2012-01-19 09:50:00,13.16,13.19,13.13,13.17,1321200.0,12.2692,12.2972,12.2412,12.2785,1321200.0
2012-01-19 09:55:00,13.17,13.22,13.16,13.18,1148000.0,12.2785,12.3251,12.2692,12.2878,1148000.0
2012-01-19 10:00:00,13.18,13.21,13.06,13.09,1751600.0,12.2878,12.3158,12.176,12.2039,1751600.0
2012-01-19 10:05:00,13.09,13.1,12.99,13.03,2270400.0,12.2039,12.2133,12.1107,12.148,2270400.0
2012-01-19 10:10:00,13.03,13.08,13.0,13.06,1433600.0,12.148,12.1946,12.12,12.176,1433600.0
2012-01-19 10:15:00,13.06,13.12,13.05,13.1,1122000.0,12.176,12.2319,12.1666,12.2133,1122000.0
2012-01-19 10:20:00,13.1,13.13,13.1,13.1,645600.0,12.2133,12.2412,12.2133,12.2133,645600.0
2012-01-19 10:25:00,13.11,13.11,13.07,13.08,670800.0,12.2226,12.2226,12.1853,12.1946,670800.0
2012-01-19 10:30:00,13.09,13.13,13.07,13.11,1075200.0,12.2039,12.2412,12.1853,12.2226,1075200.0
2012-01-19 10:35:00,13.12,13.13,13.09,13.1,654400.0,12.2319,12.2412,12.2039,12.2133,654400.0
2012-01-19 10:40:00,13.1,13.18,13.1,13.17,1259600.0,12.2133,12.2878,12.2133,12.2785,1259600.0
2012-01-19 10:45:00,13.17,13.2,13.16,13.19,1329600.0,12.2785,12.3065,12.2692,12.2972,1329600.0
2012-01-19 10:50:00,13.19,13.22,13.18,13.2,1034000.0,12.2972,12.3251,12.2878,12.3065,1034000.0
2012-01-19 10:55:00,13.2,13.21,13.16,13.17,878400.0,12.3065,12.3158,12.2692,12.2785,878400.0
2012-01-19 11:00:00,13.18,13.2,13.16,13.2,742000.0,12.2878,12.3065,12.2692,12.3065,742000.0
2012-01-19 11:05:00,13.2,13.2,13.19,13.2,515600.0,12.3065,12.3065,12.2972,12.3065,515600.0
2012-01-19 11:10:00,13.2,13.24,13.19,13.22,808400.0,12.3065,12.3438,12.2972,12.3251,808400.0
2012-01-19 11:15:00,13.22,13.24,13.22,13.23,715600.0,12.3251,12.3438,12.3251,12.3345,715600.0
2012-01-19 11:20:00,13.23,13.29,13.23,13.29,1438000.0,12.3345,12.3904,12.3345,12.3904,1438000.0
2012-01-19 11:25:00,13.29,13.31,13.28,13.29,1439600.0,12.3904,12.409,12.3811,12.3904,1439600.0
2012-01-19 11:30:00,13.29,13.34,13.29,13.31,893200.0,12.3904,12.437,12.3904,12.409,893200.0
2012-01-19 11:35:00,13.31,13.32,13.27,13.31,911200.0,12.409,12.4184,12.3718,12.409,911200.0
2012-01-19 11:40:00,13.31,13.33,13.29,13.32,888000.0,12.409,12.4277,12.3904,12.4184,888000.0
2012-01-19 11:45:00,13.32,13.33,13.3,13.32,741600.0,12.4184,12.4277,12.3997,12.4184,741600.0
2012-01-19 11:50:00,13.32,13.33,13.3,13.31,576000.0,12.4184,12.4277,12.3997,12.409,576000.0
2012-01-19 11:55:00,13.31,13.33,13.29,13.32,631600.0,12.409,12.4277,12.3904,12.4184,631600.0
2012-01-19 12:00:00,13.32,13.33,13.31,13.32,237600.0,12.4184,12.4277,12.409,12.4184,237600.0
2012-01-19 12:05:00,13.32,13.33,13.28,13.29,259600.0,12.4184,12.4277,12.3811,12.3904,259600.0
2012-01-19 12:10:00,13.29,13.3,13.28,13.28,456000.0,12.3904,12.3997,12.3811,12.3811,456000.0
2012-01-19 12:15:00,13.28,13.3,13.25,13.26,472400.0,12.3811,12.3997,12.3531,12.3624,472400.0
2012-01-19 12:20:00,13.26,13.26,13.23,13.24,298800.0,12.3624,12.3624,12.3345,12.3438,298800.0
2012-01-19 12:25:00,13.23,13.25,13.22,13.24,715600.0,12.3345,12.3531,12.3251,12.3438,715600.0
2012-01-19 12:30:00,13.24,13.27,13.22,13.24,648000.0,12.3438,12.3718,12.3251,12.3438,648000.0
2012-01-19 12:35:00,13.24,13.24,13.21,13.22,514800.0,12.3438,12.3438,12.3158,12.3251,514800.0
2012-01-19 12:40:00,13.22,13.24,13.21,13.22,229600.0,12.3251,12.3438,12.3158,12.3251,229600.0
2012-01-19 12:45:00,13.22,13.23,13.2,13.22,319600.0,12.3251,12.3345,12.3065,12.3251,319600.0
2012-01-19 12:50:00,13.22,13.24,13.21,13.24,220400.0,12.3251,12.3438,12.3158,12.3438,220400.0
2012-01-19 12:55:00,13.24,13.25,13.23,13.23,434800.0,12.3438,12.3531,12.3345,12.3345,434800.0
2012-01-19 13:00:00,13.23,13.25,13.22,13.24,413200.0,12.3345,12.3531,12.3251,12.3438,413200.0
2012-01-19 13:05:00,13.24,13.25,13.23,13.25,228400.0,12.3438,12.3531,12.3345,12.3531,228400.0
2012-01-19 13:10:00,13.25,13.26,13.24,13.26,246400.0,12.3531,12.3624,12.3438,12.3624,246400.0
2012-01-19 13:15:00,13.26,13.26,13.24,13.25,196000.0,12.3624,12.3624,12.3438,12.3531,196000.0
2012-01-19 13:20:00,13.25,13.26,13.24,13.25,235200.0,12.3531,12.3624,12.3438,12.3531,235200.0
2012-01-19 13:25:00,13.25,13.28,13.25,13.27,366000.0,12.3531,12.3811,12.3531,12.3718,366000.0
2012-01-19 13:30:00,13.27,13.28,13.24,13.25,485600.0,12.3718,12.3811,12.3438,12.3531,485600.0
2012-01-19 13:35:00,13.25,13.26,13.24,13.26,130000.0,12.3531,12.3624,12.3438,12.3624,130000.0
2012-01-19 13:40:00,13.26,13.27,13.25,13.26,130000.0,12.3624,12.3718,12.3531,12.3624,130000.0
2012-01-19 13:45:00,13.27,13.28,13.25,13.28,309200.0,12.3718,12.3811,12.3531,12.3811,309200.0
2012-01-19 13:50:00,13.28,13.29,13.27,13.27,375600.0,12.3811,12.3904,12.3718,12.3718,375600.0
2012-01-19 13:55:00,13.27,13.28,13.22,13.22,539600.0,12.3718,12.3811,12.3251,12.3251,539600.0
2012-01-19 14:00:00,13.22,13.27,13.22,13.27,517200.0,12.3251,12.3718,12.3251,12.3718,517200.0
2012-01-19 14:05:00,13.27,13.28,13.26,13.26,508800.0,12.3718,12.3811,12.3624,12.3624,508800.0
2012-01-19 14:10:00,13.27,13.28,13.26,13.26,240000.0,12.3718,12.3811,12.3624,12.3624,240000.0
2012-01-19 14:15:00,13.26,13.27,13.25,13.26,223600.0,12.3624,12.3718,12.3531,12.3624,223600.0
2012-01-19 14:20:00,13.26,13.26,13.23,13.23,616000.0,12.3624,12.3624,12.3345,12.3345,616000.0
2012-01-19 14:25:00,13.23,13.24,13.21,13.22,466800.0,12.3345,12.3438,12.3158,12.3251,466800.0
2012-01-19 14:30:00,13.22,13.22,13.17,13.17,729600.0,12.3251,12.3251,12.2785,12.2785,729600.0
2012-01-19 14:35:00,13.17,13.19,13.15,13.17,1037200.0,12.2785,12.2972,12.2599,12.2785,1037200.0
2012-01-19 14:40:00,13.18,13.19,13.16,13.16,366400.0,12.2878,12.2972,12.2692,12.2692,366400.0
2012-01-19 14:45:00,13.16,13.16,13.12,13.14,976800.0,12.2692,12.2692,12.2319,12.2506,976800.0
2012-01-19 14:50:00,13.13,13.15,13.12,13.14,403600.0,12.2412,12.2599,12.2319,12.2506,403600.0
2012-01-19 14:55:00,13.14,13.15,13.11,13.12,409200.0,12.2506,12.2599,12.2226,12.2319,409200.0
2012-01-19 15:00:00,13.12,13.18,13.11,13.18,724400.0,12.2319,12.2878,12.2226,12.2878,724400.0
2012-01-19 15:05:00,13.17,13.2,13.17,13.19,724400.0,12.2785,12.3065,12.2785,12.2972,724400.0
2012-01-19 15:10:00,13.19,13.19,13.15,13.15,513200.0,12.2972,12.2972,12.2599,12.2599,513200.0
2012-01-19 15:15:00,13.15,13.17,13.15,13.17,519200.0,12.2599,12.2785,12.2599,12.2785,519200.0
2012-01-19 15:20:00,13.17,13.22,13.15,13.21,1157200.0,12.2785,12.3251,12.2599,12.3158,1157200.0
2012-01-19 15:25:00,13.21,13.22,13.18,13.18,738800.0,12.3158,12.3251,12.2878,12.2878,738800.0
2012-01-19 15:30:00,13.19,13.22,13.18,13.22,428800.0,12.2972,12.3251,12.2878,12.3251,428800.0
2012-01-19 15:35:00,13.22,13.23,13.19,13.2,568000.0,12.3251,12.3345,12.2972,12.3065,568000.0
2012-01-19 15:40:00,13.2,13.22,13.19,13.21,520000.0,12.3065,12.3251,12.2972,12.3158,520000.0
2012-01-19 15:45:00,13.21,13.21,13.17,13.17,756800.0,12.3158,12.3158,12.2785,12.2785,756800.0
2012-01-19 15:50:00,13.18,13.19,13.17,13.18,768800.0,12.2878,12.2972,12.2785,12.2878,768800.0
2012-01-19 15:55:00,13.18,13.25,13.16,13.25,2464400.0,12.2878,12.3531,12.2692,12.3531,2464400.0
2012-01-20 09:30:00,13.21,13.22,13.14,13.18,842000.0,12.3158,12.3251,12.2506,12.2878,842000.0
2012-01-20 09:35:00,13.18,13.19,13.11,13.14,660800.0,12.2878,12.2972,12.2226,12.2506,660800.0
2012-01-20 09:40:00,13.14,13.25,13.14,13.24,1152800.0,12.2506,12.3531,12.2506,12.3438,1152800.0
2012-01-20 09:45:00,13.24,13.24,13.18,13.21,697200.0,12.3438,12.3438,12.2878,12.3158,697200.0
2012-01-20 09:50:00,13.21,13.29,13.2,13.27,998400.0,12.3158,12.3904,12.3065,12.3718,998400.0
2012-01-20 09:55:00,13.28,13.28,13.21,13.26,844000.0,12.3811,12.3811,12.3158,12.3624,844000.0
2012-01-20 10:00:00,13.25,13.26,13.2,13.24,1036000.0,12.3531,12.3624,12.3065,12.3438,1036000.0
2012-01-20 10:05:00,13.24,13.24,13.15,13.21,938000.0,12.3438,12.3438,12.2599,12.3158,938000.0
2012-01-20 10:10:00,13.21,13.24,13.18,13.22,318400.0,12.3158,12.3438,12.2878,12.3251,318400.0
2012-01-20 10:15:00,13.22,13.24,13.2,13.21,436800.0,12.3251,12.3438,12.3065,12.3158,436800.0
2012-01-20 10:20:00,13.21,13.29,13.19,13.26,886800.0,12.3158,12.3904,12.2972,12.3624,886800.0
2012-01-20 10:25:00,13.25,13.32,13.25,13.31,606000.0,12.3531,12.4184,12.3531,12.409,606000.0
2012-01-20 10:30:00,13.32,13.33,13.28,13.3,468000.0,12.4184,12.4277,12.3811,12.3997,468000.0
2012-01-20 10:35:00,13.31,13.32,13.25,13.25,329600.0,12.409,12.4184,12.3531,12.3531,329600.0
2012-01-20 10:40:00,13.26,13.29,13.24,13.28,507600.0,12.3624,12.3904,12.3438,12.3811,507600.0
2012-01-20 10:45:00,13.29,13.29,13.23,13.24,335600.0,12.3904,12.3904,12.3345,12.3438,335600.0
2012-01-20 10:50:00,13.23,13.27,13.23,13.26,196400.0,12.3345,12.3718,12.3345,12.3624,196400.0
2012-01-20 10:55:00,13.27,13.28,13.24,13.24,231600.0,12.3718,12.3811,12.3438,12.3438,231600.0
2012-01-20 11:00:00,13.25,13.27,13.18,13.19,546800.0,12.3531,12.3718,12.2878,12.2972,546800.0
2012-01-20 11:05:00,13.19,13.21,13.18,13.19,286400.0,12.2972,12.3158,12.2878,12.2972,286400.0
2012-01-20 11:10:00,13.19,13.2,13.16,13.19,478400.0,12.2972,12.3065,12.2692,12.2972,478400.0
2012-01-20 11:15:00,13.19,13.22,13.18,13.19,435200.0,12.2972,12.3251,12.2878,12.2972,435200.0
2012-01-20 11:20:00,13.2,13.21,13.19,13.21,264800.0,12.3065,12.3158,12.2972,12.3158,264800.0
2012-01-20 11:25:00,13.21,13.22,13.2,13.22,194000.0,12.3158,12.3251,12.3065,12.3251,194000.0
2012-01-20 11:30:00,13.22,13.22,13.18,13.19,279200.0,12.3251,12.3251,12.2878,12.2972,279200.0
2012-01-20 11:35:00,13.19,13.2,13.18,13.19,258800.0,12.2972,12.3065,12.2878,12.2972,258800.0
2012-01-20 11:40:00,13.19,13.19,13.16,13.16,239600.0,12.2972,12.2972,12.2692,12.2692,239600.0
2012-01-20 11:45:00,13.16,13.19,13.13,13.18,845600.0,12.2692,12.2972,12.2412,12.2878,845600.0
2012-01-20 11:50:00,13.19,13.2,13.16,13.2,220800.0,12.2972,12.3065,12.2692,12.3065,220800.0
2012-01-20 11:55:00,13.2,13.2,13.18,13.2,212000.0,12.3065,12.3065,12.2878,12.3065,212000.0
2012-01-20 12:00:00,13.2,13.22,13.19,13.2,396400.0,12.3065,12.3251,12.2972,12.3065,396400.0
2012-01-20 12:05:00,13.2,13.21,13.18,13.2,211600.0,12.3065,12.3158,12.2878,12.3065,211600.0
2012-01-20 12:10:00,13.2,13.21,13.19,13.2,152000.0,12.3065,12.3158,12.2972,12.3065,152000.0
2012-01-20 12:15:00,13.2,13.21,13.19,13.2,108400.0,12.3065,12.3158,12.2972,12.3065,108400.0
2012-01-20 12:20:00,13.2,13.21,13.19,13.21,136000.0,12.3065,12.3158,12.2972,12.3158,136000.0
2012-01-20 12:25:00,13.2,13.2,13.19,13.2,91200.0,12.3065,12.3065,12.2972,12.3065,91200.0
2012-01-20 12:30:00,13.2,13.22,13.2,13.21,165600.0,12.3065,12.3251,12.3065,12.3158,165600.0
2012-01-20 12:35:00,13.21,13.21,13.19,13.19,133600.0,12.3158,12.3158,12.2972,12.2972,133600.0
2012-01-20 12:40:00,13.19,13.21,13.19,13.21,325600.0,12.2972,12.3158,12.2972,12.3158,325600.0
2012-01-20 12:45:00,13.2,13.22,13.2,13.2,277200.0,12.3065,12.3251,12.3065,12.3065,277200.0
2012-01-20 12:50:00,13.2,13.21,13.19,13.2,76000.0,12.3065,12.3158,12.2972,12.3065,76000.0
2012-01-20 12:55:00,13.19,13.2,13.19,13.2,135200.0,12.2972,12.3065,12.2972,12.3065,135200.0
2012-01-20 13:00:00,13.2,13.21,13.2,13.2,186000.0,12.3065,12.3158,12.3065,12.3065,186000.0
2012-01-20 13:05:00,13.21,13.25,13.21,13.25,308400.0,12.3158,12.3531,12.3158,12.3531,308400.0
2012-01-20 13:10:00,13.25,13.26,13.24,13.26,327600.0,12.3531,12.3624,12.3438,12.3624,327600.0
2012-01-20 13:15:00,13.26,13.27,13.26,13.26,354000.0,12.3624,12.3718,12.3624,12.3624,354000.0
2012-01-20 13:20:00,13.26,13.31,13.22,13.3,884000.0,12.3624,12.409,12.3251,12.3997,884000.0
2012-01-20 13:25:00,13.3,13.31,13.29,13.29,487200.0,12.3997,12.409,12.3904,12.3904,487200.0
2012-01-20 13:30:00,13.29,13.3,13.27,13.27,240000.0,12.3904,12.3997,12.3718,12.3718,240000.0
2012-01-20 13:35:00,13.27,13.28,13.27,13.28,182000.0,12.3718,12.3811,12.3718,12.3811,182000.0
2012-01-20 13:40:00,13.28,13.29,13.27,13.28,124400.0,12.3811,12.3904,12.3718,12.3811,124400.0
2012-01-20 13:45:00,13.28,13.29,13.25,13.26,239600.0,12.3811,12.3904,12.3531,12.3624,239600.0
2012-01-20 13:50:00,13.26,13.27,13.24,13.24,246400.0,12.3624,12.3718,12.3438,12.3438,246400.0
2012-01-20 13:55:00,13.24,13.26,13.23,13.24,222400.0,12.3438,12.3624,12.3345,12.3438,222400.0
2012-01-20 14:00:00,13.24,13.26,13.24,13.26,217200.0,12.3438,12.3624,12.3438,12.3624,217200.0
2012-01-20 14:05:00,13.26,13.26,13.24,13.25,132800.0,12.3624,12.3624,12.3438,12.3531,132800.0
2012-01-20 14:10:00,13.25,13.26,13.24,13.24,95200.0,12.3531,12.3624,12.3438,12.3438,95200.0
2012-01-20 14:15:00,13.25,13.25,13.2,13.21,294400.0,12.3531,12.3531,12.3065,12.3158,294400.0
2012-01-20 14:20:00,13.2,13.21,13.18,13.19,264800.0,12.3065,12.3158,12.2878,12.2972,264800.0
2012-01-20 14:25:00,13.19,13.21,13.18,13.2,405600.0,12.2972,12.3158,12.2878,12.3065,405600.0
2012-01-20 14:30:00,13.2,13.21,13.19,13.19,212000.0,12.3065,12.3158,12.2972,12.2972,212000.0
2012-01-20 14:35:00,13.2,13.2,13.15,13.17,710800.0,12.3065,12.3065,12.2599,12.2785,710800.0
2012-01-20 14:40:00,13.18,13.19,13.17,13.18,157200.0,12.2878,12.2972,12.2785,12.2878,157200.0
2012-01-20 14:45:00,13.18,13.18,13.15,13.17,225200.0,12.2878,12.2878,12.2599,12.2785,225200.0
2012-01-20 14:50:00,13.17,13.19,13.17,13.18,252400.0,12.2785,12.2972,12.2785,12.2878,252400.0
2012-01-20 14:55:00,13.19,13.19,13.17,13.18,391600.0,12.2972,12.2972,12.2785,12.2878,391600.0
2012-01-20 15:00:00,13.18,13.21,13.18,13.21,706400.0,12.2878,12.3158,12.2878,12.3158,706400.0
2012-01-20 15:05:00,13.21,13.22,13.19,13.22,408400.0,12.3158,12.3251,12.2972,12.3251,408400.0
2012-01-20 15:10:00,13.22,13.24,13.21,13.23,371200.0,12.3251,12.3438,12.3158,12.3345,371200.0
2012-01-20 15:15:00,13.23,13.24,13.22,13.24,360400.0,12.3345,12.3438,12.3251,12.3438,360400.0
2012-01-20 15:20:00,13.24,13.26,13.23,13.25,496000.0,12.3438,12.3624,12.3345,12.3531,496000.0
2012-01-20 15:25:00,13.25,13.26,13.23,13.24,196800.0,12.3531,12.3624,12.3345,12.3438,196800.0
2012-01-20 15:30:00,13.25,13.26,13.22,13.22,230400.0,12.3531,12.3624,12.3251,12.3251,230400.0
2012-01-20 15:35:00,13.22,13.24,13.21,13.22,400800.0,12.3251,12.3438,12.3158,12.3251,400800.0
2012-01-20 15:40:00,13.22,13.23,13.19,13.22,686800.0,12.3251,12.3345,12.2972,12.3251,686800.0
2012-01-20 15:45:00,13.22,13.41,13.21,13.38,2940000.0,12.3251,12.5023,12.3158,12.4743,2940000.0
2012-01-20 15:50:00,13.38,13.39,13.29,13.33,1422000.0,12.4743,12.4836,12.3904,12.4277,1422000.0
2012-01-20 15:55:00,13.33,13.34,13.29,13.3,1369600.0,12.4277,12.437,12.3904,12.3997,1369600.0
2012-01-23 09:30:00,13.3,13.34,13.24,13.33,999200.0,12.3997,12.437,12.3438,12.4277,999200.0
2012-01-23 09:35:00,13.33,13.38,13.31,13.36,910000.0,12.4277,12.4743,12.409,12.4557,910000.0
2012-01-23 09:40:00,13.36,13.49,13.34,13.48,1305200.0,12.4557,12.5769,12.437,12.5675,1305200.0
2012-01-23 09:45:00,13.48,13.49,13.43,13.47,916400.0,12.5675,12.5769,12.5209,12.5582,916400.0
2012-01-23 09:50:00,13.47,13.54,13.45,13.46,1392800.0,12.5582,12.6235,12.5396,12.5489,1392800.0
2012-01-23 09:55:00,13.46,13.55,13.46,13.54,1596400.0,12.5489,12.6328,12.5489,12.6235,1596400.0
2012-01-23 10:00:00,13.54,13.59,13.53,13.55,1076400.0,12.6235,12.6701,12.6142,12.6328,1076400.0
2012-01-23 10:05:00,13.56,13.59,13.54,13.55,623200.0,12.6421,12.6701,12.6235,12.6328,623200.0
2012-01-23 10:10:00,13.55,13.57,13.52,13.54,472000.0,12.6328,12.6514,12.6048,12.6235,472000.0
2012-01-23 10:15:00,13.54,13.56,13.53,13.55,576400.0,12.6235,12.6421,12.6142,12.6328,576400.0
2012-01-23 10:20:00,13.55,13.55,13.49,13.49,627200.0,12.6328,12.6328,12.5769,12.5769,627200.0
2012-01-23 10:25:00,13.49,13.51,13.46,13.46,822400.0,12.5769,12.5955,12.5489,12.5489,822400.0
2012-01-23 10:30:00,13.46,13.47,13.43,13.46,696400.0,12.5489,12.5582,12.5209,12.5489,696400.0
2012-01-23 10:35:00,13.46,13.51,13.45,13.5,561200.0,12.5489,12.5955,12.5396,12.5862,561200.0
2012-01-23 10:40:00,13.5,13.5,13.43,13.43,632800.0,12.5862,12.5862,12.5209,12.5209,632800.0
2012-01-23 10:45:00,13.43,13.49,13.43,13.48,449200.0,12.5209,12.5769,12.5209,12.5675,449200.0
2012-01-23 10:50:00,13.49,13.49,13.44,13.45,336400.0,12.5769,12.5769,12.5302,12.5396,336400.0
2012-01-23 10:55:00,13.45,13.45,13.4,13.43,876000.0,12.5396,12.5396,12.493,12.5209,876000.0
2012-01-23 11:00:00,13.43,13.46,13.41,13.42,314400.0,12.5209,12.5489,12.5023,12.5116,314400.0
2012-01-23 11:05:00,13.42,13.43,13.31,13.33,1177200.0,12.5116,12.5209,12.409,12.4277,1177200.0
2012-01-23 11:10:00,13.33,13.34,13.3,13.3,826400.0,12.4277,12.437,12.3997,12.3997,826400.0
2012-01-23 11:15:00,13.3,13.34,13.29,13.32,821600.0,12.3997,12.437,12.3904,12.4184,821600.0
2012-01-23 11:20:00,13.31,13.32,13.3,13.31,306000.0,12.409,12.4184,12.3997,12.409,306000.0
2012-01-23 11:25:00,13.31,13.36,13.3,13.35,638000.0,12.409,12.4557,12.3997,12.4463,638000.0
2012-01-23 11:30:00,13.34,13.35,13.32,13.33,531600.0,12.437,12.4463,12.4184,12.4277,531600.0
2012-01-23 11:35:00,13.32,13.32,13.16,13.19,1812000.0,12.4184,12.4184,12.2692,12.2972,1812000.0
2012-01-23 11:40:00,13.19,13.2,13.12,13.14,939200.0,12.2972,12.3065,12.2319,12.2506,939200.0
2012-01-23 11:45:00,13.14,13.14,13.08,13.13,753200.0,12.2506,12.2506,12.1946,12.2412,753200.0
2012-01-23 11:50:00,13.13,13.15,13.12,13.13,688000.0,12.2412,12.2599,12.2319,12.2412,688000.0
2012-01-23 11:55:00,13.13,13.15,13.1,13.1,706400.0,12.2412,12.2599,12.2133,12.2133,706400.0
2012-01-23 12:00:00,13.1,13.12,13.01,13.02,1243200.0,12.2133,12.2319,12.1294,12.1387,1243200.0
2012-01-23 12:05:00,13.03,13.03,12.93,12.97,1156000.0,12.148,12.148,12.0548,12.0921,1156000.0
2012-01-23 12:10:00,12.97,13.01,12.97,12.99,776000.0,12.0921,12.1294,12.0921,12.1107,776000.0
2012-01-23 12:15:00,12.99,13.03,12.96,13.03,772000.0,12.1107,12.148,12.0827,12.148,772000.0
2012-01-23 12:20:00,13.03,13.03,13.01,13.02,523600.0,12.148,12.148,12.1294,12.1387,523600.0
2012-01-23 12:25:00,13.02,13.08,13.02,13.07,746000.0,12.1387,12.1946,12.1387,12.1853,746000.0
2012-01-23 12:30:00,13.07,13.1,13.06,13.09,748000.0,12.1853,12.2133,12.176,12.2039,748000.0
2012-01-23 12:35:00,13.09,13.1,13.05,13.09,470800.0,12.2039,12.2133,12.1666,12.2039,470800.0
2012-01-23 12:40:00,13.1,13.11,13.09,13.11,471600.0,12.2133,12.2226,12.2039,12.2226,471600.0
2012-01-23 12:45:00,13.11,13.13,13.07,13.08,530000.0,12.2226,12.2412,12.1853,12.1946,530000.0
2012-01-23 12:50:00,13.08,13.1,13.07,13.09,315200.0,12.1946,12.2133,12.1853,12.2039,315200.0
2012-01-23 12:55:00,13.1,13.1,13.03,13.06,420800.0,12.2133,12.2133,12.148,12.176,420800.0
2012-01-23 13:00:00,13.06,13.11,13.06,13.08,351600.0,12.176,12.2226,12.176,12.1946,351600.0
2012-01-23 13:05:00,13.08,13.16,13.08,13.15,638000.0,12.1946,12.2692,12.1946,12.2599,638000.0
2012-01-23 13:10:00,13.15,13.16,13.14,13.15,391200.0,12.2599,12.2692,12.2506,12.2599,391200.0
2012-01-23 13:15:00,13.15,13.16,13.12,13.13,210000.0,12.2599,12.2692,12.2319,12.2412,210000.0
2012-01-23 13:20:00,13.13,13.17,13.13,13.17,276000.0,12.2412,12.2785,12.2412,12.2785,276000.0
2012-01-23 13:25:00,13.17,13.2,13.16,13.2,535600.0,12.2785,12.3065,12.2692,12.3065,535600.0
2012-01-23 13:30:00,13.2,13.24,13.16,13.21,725200.0,12.3065,12.3438,12.2692,12.3158,725200.0
2012-01-23 13:35:00,13.21,13.24,13.17,13.18,567600.0,12.3158,12.3438,12.2785,12.2878,567600.0
2012-01-23 13:40:00,13.18,13.2,13.16,13.17,224000.0,12.2878,12.3065,12.2692,12.2785,224000.0
2012-01-23 13:45:00,13.17,13.21,13.15,13.2,499600.0,12.2785,12.3158,12.2599,12.3065,499600.0
2012-01-23 13:50:00,13.2,13.2,13.16,13.2,366400.0,12.3065,12.3065,12.2692,12.3065,366400.0
2012-01-23 13:55:00,13.2,13.23,13.18,13.22,364800.0,12.3065,12.3345,12.2878,12.3251,364800.0
2012-01-23 14:00:00,13.22,13.22,13.17,13.22,394800.0,12.3251,12.3251,12.2785,12.3251,394800.0
2012-01-23 14:05:00,13.22,13.22,13.18,13.21,164800.0,12.3251,12.3251,12.2878,12.3158,164800.0
2012-01-23 14:10:00,13.21,13.21,13.14,13.15,529200.0,12.3158,12.3158,12.2506,12.2599,529200.0
2012-01-23 14:15:00,13.15,13.15,13.11,13.11,592400.0,12.2599,12.2599,12.2226,12.2226,592400.0
2012-01-23 14:20:00,13.11,13.15,13.11,13.14,448000.0,12.2226,12.2599,12.2226,12.2506,448000.0
2012-01-23 14:25:00,13.15,13.16,13.12,13.15,140800.0,12.2599,12.2692,12.2319,12.2599,140800.0
2012-01-23 14:30:00,13.15,13.19,13.15,13.15,286000.0,12.2599,12.2972,12.2599,12.2599,286000.0
2012-01-23 14:35:00,13.15,13.16,13.13,13.14,152800.0,12.2599,12.2692,12.2412,12.2506,152800.0
2012-01-23 14:40:00,13.14,13.15,13.13,13.13,155200.0,12.2506,12.2599,12.2412,12.2412,155200.0
2012-01-23 14:45:00,13.13,13.13,13.06,13.1,469600.0,12.2412,12.2412,12.176,12.2133,469600.0
2012-01-23 14:50:00,13.1,13.1,13.07,13.08,227600.0,12.2133,12.2133,12.1853,12.1946,227600.0
2012-01-23 14:55:00,13.09,13.24,13.08,13.2,1375600.0,12.2039,12.3438,12.1946,12.3065,1375600.0
2012-01-23 15:00:00,13.2,13.22,13.17,13.2,530800.0,12.3065,12.3251,12.2785,12.3065,530800.0
2012-01-23 15:05:00,13.19,13.26,13.19,13.24,689200.0,12.2972,12.3624,12.2972,12.3438,689200.0
2012-01-23 15:10:00,13.24,13.28,13.21,13.27,633600.0,12.3438,12.3811,12.3158,12.3718,633600.0
2012-01-23 15:15:00,13.26,13.3,13.24,13.26,544400.0,12.3624,12.3997,12.3438,12.3624,544400.0
2012-01-23 15:20:00,13.26,13.26,13.22,13.25,334800.0,12.3624,12.3624,12.3251,12.3531,334800.0
2012-01-23 15:25:00,13.25,13.28,13.21,13.24,478400.0,12.3531,12.3811,12.3158,12.3438,478400.0
2012-01-23 15:30:00,13.24,13.27,13.22,13.24,445200.0,12.3438,12.3718,12.3251,12.3438,445200.0
2012-01-23 15:35:00,13.24,13.26,13.21,13.22,212800.0,12.3438,12.3624,12.3158,12.3251,212800.0
2012-01-23 15:40:00,13.23,13.28,13.22,13.27,526000.0,12.3345,12.3811,12.3251,12.3718,526000.0
2012-01-23 15:45:00,13.27,13.29,13.24,13.27,932800.0,12.3718,12.3904,12.3438,12.3718,932800.0
2012-01-23 15:50:00,13.27,13.28,13.22,13.22,866000.0,12.3718,12.3811,12.3251,12.3251,866000.0
2012-01-23 15:55:00,13.22,13.25,13.21,13.24,1277200.0,12.3251,12.3531,12.3158,12.3438,1277200.0
2012-01-24 09:30:00,12.99,13.03,12.91,12.91,2421600.0,12.1107,12.148,12.0361,12.0361,2421600.0
2012-01-24 09:35:00,12.92,12.94,12.83,12.84,1916400.0,12.0454,12.0641,11.9615,11.9709,1916400.0
2012-01-24 09:40:00,12.84,12.88,12.79,12.87,1324800.0,11.9709,12.0082,11.9242,11.9988,1324800.0
2012-01-24 09:45:00,12.87,12.94,12.85,12.93,1294800.0,11.9988,12.0641,11.9802,12.0548,1294800.0
2012-01-24 09:50:00,12.93,12.96,12.92,12.93,1261200.0,12.0548,12.0827,12.0454,12.0548,1261200.0
2012-01-24 09:55:00,12.93,13.03,12.91,12.94,2132400.0,12.0548,12.148,12.0361,12.0641,2132400.0
2012-01-24 10:00:00,12.94,13.12,12.93,13.08,3031200.0,12.0641,12.2319,12.0548,12.1946,3031200.0
2012-01-24 10:05:00,13.09,13.13,13.08,13.1,1474000.0,12.2039,12.2412,12.1946,12.2133,1474000.0
2012-01-24 10:10:00,13.1,13.17,13.08,13.14,1514000.0,12.2133,12.2785,12.1946,12.2506,1514000.0
2012-01-24 10:15:00,13.14,13.15,13.11,13.12,944800.0,12.2506,12.2599,12.2226,12.2319,944800.0
2012-01-24 10:20:00,13.12,13.15,13.11,13.14,574400.0,12.2319,12.2599,12.2226,12.2506,574400.0
2012-01-24 10:25:00,13.15,13.18,13.1,13.11,979600.0,12.2599,12.2878,12.2133,12.2226,979600.0
2012-01-24 10:30:00,13.11,13.19,13.07,13.17,1453200.0,12.2226,12.2972,12.1853,12.2785,1453200.0
2012-01-24 10:35:00,13.17,13.23,13.17,13.21,1370800.0,12.2785,12.3345,12.2785,12.3158,1370800.0
2012-01-24 10:40:00,13.21,13.24,13.19,13.19,956400.0,12.3158,12.3438,12.2972,12.2972,956400.0
2012-01-24 10:45:00,13.19,13.26,13.19,13.24,1272800.0,12.2972,12.3624,12.2972,12.3438,1272800.0
2012-01-24 10:50:00,13.24,13.27,13.2,13.24,845600.0,12.3438,12.3718,12.3065,12.3438,845600.0
2012-01-24 10:55:00,13.24,13.26,13.2,13.21,875600.0,12.3438,12.3624,12.3065,12.3158,875600.0
2012-01-24 11:00:00,13.21,13.22,13.19,13.21,581200.0,12.3158,12.3251,12.2972,12.3158,581200.0
2012-01-24 11:05:00,13.2,13.27,13.2,13.26,908000.0,12.3065,12.3718,12.3065,12.3624,908000.0
2012-01-24 11:10:00,13.26,13.34,13.26,13.32,1611200.0,12.3624,12.437,12.3624,12.4184,1611200.0
2012-01-24 11:15:00,13.33,13.33,13.3,13.31,588000.0,12.4277,12.4277,12.3997,12.409,588000.0
2012-01-24 11:20:00,13.31,13.36,13.31,13.34,801200.0,12.409,12.4557,12.409,12.437,801200.0
2012-01-24 11:25:00,13.34,13.37,13.34,13.36,725200.0,12.437,12.465,12.437,12.4557,725200.0
2012-01-24 11:30:00,13.36,13.38,13.34,13.34,845600.0,12.4557,12.4743,12.437,12.437,845600.0
2012-01-24 11:35:00,13.34,13.34,13.27,13.31,1078800.0,12.437,12.437,12.3718,12.409,1078800.0
2012-01-24 11:40:00,13.31,13.31,13.28,13.3,438800.0,12.409,12.409,12.3811,12.3997,438800.0
2012-01-24 11:45:00,13.3,13.33,13.28,13.28,558800.0,12.3997,12.4277,12.3811,12.3811,558800.0
2012-01-24 11:50:00,13.29,13.3,13.25,13.27,832000.0,12.3904,12.3997,12.3531,12.3718,832000.0
2012-01-24 11:55:00,13.27,13.29,13.26,13.27,348400.0,12.3718,12.3904,12.3624,12.3718,348400.0
2012-01-24 12:00:00,13.27,13.31,13.27,13.3,388000.0,12.3718,12.409,12.3718,12.3997,388000.0
2012-01-24 12:05:00,13.3,13.34,13.3,13.32,434800.0,12.3997,12.437,12.3997,12.4184,434800.0
2012-01-24 12:10:00,13.31,13.33,13.31,13.33,424400.0,12.409,12.4277,12.409,12.4277,424400.0
2012-01-24 12:15:00,13.33,13.34,13.29,13.3,475600.0,12.4277,12.437,12.3904,12.3997,475600.0
2012-01-24 12:20:00,13.3,13.32,13.29,13.3,548000.0,12.3997,12.4184,12.3904,12.3997,548000.0
2012-01-24 12:25:00,13.3,13.31,13.28,13.29,316400.0,12.3997,12.409,12.3811,12.3904,316400.0
2012-01-24 12:30:00,13.28,13.31,13.28,13.31,387600.0,12.3811,12.409,12.3811,12.409,387600.0
2012-01-24 12:35:00,13.31,13.31,13.28,13.29,253200.0,12.409,12.409,12.3811,12.3904,253200.0
2012-01-24 12:40:00,13.29,13.31,13.29,13.3,268800.0,12.3904,12.409,12.3904,12.3997,268800.0
2012-01-24 12:45:00,13.31,13.31,13.29,13.31,361200.0,12.409,12.409,12.3904,12.409,361200.0
2012-01-24 12:50:00,13.31,13.35,13.31,13.34,668000.0,12.409,12.4463,12.409,12.437,668000.0
2012-01-24 12:55:00,13.34,13.4,13.34,13.38,800800.0,12.437,12.493,12.437,12.4743,800800.0
2012-01-24 13:00:00,13.39,13.39,13.37,13.38,1072800.0,12.4836,12.4836,12.465,12.4743,1072800.0
2012-01-24 13:05:00,13.38,13.39,13.37,13.38,524400.0,12.4743,12.4836,12.465,12.4743,524400.0
2012-01-24 13:10:00,13.38,13.39,13.37,13.37,292000.0,12.4743,12.4836,12.465,12.465,292000.0
2012-01-24 13:15:00,13.37,13.38,13.35,13.36,416800.0,12.465,12.4743,12.4463,12.4557,416800.0
2012-01-24 13:20:00,13.36,13.36,13.33,13.35,429200.0,12.4557,12.4557,12.4277,12.4463,429200.0
2012-01-24 13:25:00,13.35,13.37,13.34,13.35,397600.0,12.4463,12.465,12.437,12.4463,397600.0
2012-01-24 13:30:00,13.35,13.37,13.35,13.35,282800.0,12.4463,12.465,12.4463,12.4463,282800.0
2012-01-24 13:35:00,13.35,13.35,13.31,13.31,798400.0,12.4463,12.4463,12.409,12.409,798400.0
2012-01-24 13:40:00,13.31,13.35,13.3,13.33,581200.0,12.409,12.4463,12.3997,12.4277,581200.0
2012-01-24 13:45:00,13.33,13.37,13.33,13.37,380800.0,12.4277,12.465,12.4277,12.465,380800.0
2012-01-24 13:50:00,13.37,13.37,13.35,13.36,323600.0,12.465,12.465,12.4463,12.4557,323600.0
2012-01-24 13:55:00,13.36,13.37,13.34,13.36,384800.0,12.4557,12.465,12.437,12.4557,384800.0
2012-01-24 14:00:00,13.36,13.39,13.35,13.38,560400.0,12.4557,12.4836,12.4463,12.4743,560400.0
2012-01-24 14:05:00,13.38,13.4,13.37,13.37,555200.0,12.4743,12.493,12.465,12.465,555200.0
2012-01-24 14:10:00,13.37,13.38,13.37,13.37,203600.0,12.465,12.4743,12.465,12.465,203600.0
2012-01-24 14:15:00,13.37,13.39,13.37,13.37,363600.0,12.465,12.4836,12.465,12.465,363600.0
2012-01-24 14:20:00,13.37,13.39,13.35,13.38,425200.0,12.465,12.4836,12.4463,12.4743,425200.0
2012-01-24 14:25:00,13.38,13.38,13.36,13.38,486000.0,12.4743,12.4743,12.4557,12.4743,486000.0
2012-01-24 14:30:00,13.38,13.39,13.36,13.37,416400.0,12.4743,12.4836,12.4557,12.465,416400.0
2012-01-24 14:35:00,13.37,13.42,13.37,13.41,1086400.0,12.465,12.5116,12.465,12.5023,1086400.0
2012-01-24 14:40:00,13.41,13.45,13.41,13.41,1063200.0,12.5023,12.5396,12.5023,12.5023,1063200.0
2012-01-24 14:45:00,13.42,13.43,13.39,13.4,562000.0,12.5116,12.5209,12.4836,12.493,562000.0
2012-01-24 14:50:00,13.4,13.41,13.38,13.39,507600.0,12.493,12.5023,12.4743,12.4836,507600.0
2012-01-24 14:55:00,13.39,13.43,13.38,13.42,994800.0,12.4836,12.5209,12.4743,12.5116,994800.0
2012-01-24 15:00:00,13.42,13.44,13.4,13.43,472800.0,12.5116,12.5302,12.493,12.5209,472800.0
2012-01-24 15:05:00,13.43,13.44,13.41,13.44,664800.0,12.5209,12.5302,12.5023,12.5302,664800.0
2012-01-24 15:10:00,13.43,13.49,13.42,13.49,1728800.0,12.5209,12.5769,12.5116,12.5769,1728800.0
2012-01-24 15:15:00,13.49,13.51,13.48,13.5,816800.0,12.5769,12.5955,12.5675,12.5862,816800.0
2012-01-24 15:20:00,13.5,13.51,13.49,13.49,583600.0,12.5862,12.5955,12.5769,12.5769,583600.0
2012-01-24 15:25:00,13.49,13.52,13.48,13.51,615200.0,12.5769,12.6048,12.5675,12.5955,615200.0
2012-01-24 15:30:00,13.51,13.51,13.49,13.5,773200.0,12.5955,12.5955,12.5769,12.5862,773200.0
2012-01-24 15:35:00,13.5,13.51,13.46,13.47,474400.0,12.5862,12.5955,12.5489,12.5582,474400.0
2012-01-24 15:40:00,13.46,13.48,13.45,13.46,1032000.0,12.5489,12.5675,12.5396,12.5489,1032000.0
2012-01-24 15:45:00,13.46,13.51,13.46,13.5,1387200.0,12.5489,12.5955,12.5489,12.5862,1387200.0
2012-01-24 15:50:00,13.51,13.54,13.5,13.51,1144000.0,12.5955,12.6235,12.5862,12.5955,1144000.0
2012-01-24 15:55:00,13.51,13.52,13.44,13.47,1735200.0,12.5955,12.6048,12.5302,12.5582,1735200.0
2012-01-25 09:30:00,13.47,13.47,13.34,13.34,1158400.0,12.5582,12.5582,12.437,12.437,1158400.0
2012-01-25 09:35:00,13.35,13.37,13.3,13.31,1328800.0,12.4463,12.465,12.3997,12.409,1328800.0
2012-01-25 09:40:00,13.31,13.34,13.28,13.31,1798000.0,12.409,12.437,12.3811,12.409,1798000.0
2012-01-25 09:45:00,13.31,13.37,13.26,13.3,1938000.0,12.409,12.465,12.3624,12.3997,1938000.0
2012-01-25 09:50:00,13.29,13.36,13.29,13.31,1218800.0,12.3904,12.4557,12.3904,12.409,1218800.0
2012-01-25 09:55:00,13.31,13.34,13.3,13.33,740000.0,12.409,12.437,12.3997,12.4277,740000.0
2012-01-25 10:00:00,13.33,13.4,13.28,13.37,2063600.0,12.4277,12.493,12.3811,12.465,2063600.0
2012-01-25 10:05:00,13.37,13.42,13.35,13.39,1385200.0,12.465,12.5116,12.4463,12.4836,1385200.0
2012-01-25 10:10:00,13.39,13.47,13.37,13.39,1806800.0,12.4836,12.5582,12.465,12.4836,1806800.0
2012-01-25 10:15:00,13.4,13.45,13.39,13.45,896000.0,12.493,12.5396,12.4836,12.5396,896000.0
2012-01-25 10:20:00,13.45,13.47,13.37,13.38,1488000.0,12.5396,12.5582,12.465,12.4743,1488000.0
2012-01-25 10:25:00,13.38,13.41,13.38,13.39,569600.0,12.4743,12.5023,12.4743,12.4836,569600.0
2012-01-25 10:30:00,13.4,13.4,13.33,13.34,822400.0,12.493,12.493,12.4277,12.437,822400.0
2012-01-25 10:35:00,13.33,13.36,13.28,13.36,1444800.0,12.4277,12.4557,12.3811,12.4557,1444800.0
2012-01-25 10:40:00,13.35,13.38,13.34,13.37,562400.0,12.4463,12.4743,12.437,12.465,562400.0
2012-01-25 10:45:00,13.37,13.45,13.36,13.43,902000.0,12.465,12.5396,12.4557,12.5209,902000.0
2012-01-25 10:50:00,13.43,13.46,13.4,13.43,905600.0,12.5209,12.5489,12.493,12.5209,905600.0
2012-01-25 10:55:00,13.43,13.49,13.43,13.47,1095200.0,12.5209,12.5769,12.5209,12.5582,1095200.0
2012-01-25 11:00:00,13.47,13.49,13.47,13.48,722800.0,12.5582,12.5769,12.5582,12.5675,722800.0
2012-01-25 11:05:00,13.48,13.5,13.46,13.47,687200.0,12.5675,12.5862,12.5489,12.5582,687200.0
2012-01-25 11:10:00,13.47,13.49,13.47,13.49,456800.0,12.5582,12.5769,12.5582,12.5769,456800.0
2012-01-25 11:15:00,13.49,13.51,13.48,13.49,800800.0,12.5769,12.5955,12.5675,12.5769,800800.0
2012-01-25 11:20:00,13.5,13.59,13.5,13.58,1318400.0,12.5862,12.6701,12.5862,12.6608,1318400.0
2012-01-25 11:25:00,13.58,13.58,13.54,13.55,707200.0,12.6608,12.6608,12.6235,12.6328,707200.0
2012-01-25 11:30:00,13.55,13.56,13.52,13.55,452000.0,12.6328,12.6421,12.6048,12.6328,452000.0
2012-01-25 11:35:00,13.55,13.57,13.54,13.56,438400.0,12.6328,12.6514,12.6235,12.6421,438400.0
2012-01-25 11:40:00,13.56,13.58,13.54,13.56,366000.0,12.6421,12.6608,12.6235,12.6421,366000.0
2012-01-25 11:45:00,13.56,13.56,13.51,13.53,513600.0,12.6421,12.6421,12.5955,12.6142,513600.0
2012-01-25 11:50:00,13.53,13.54,13.52,13.53,298800.0,12.6142,12.6235,12.6048,12.6142,298800.0
2012-01-25 11:55:00,13.53,13.55,13.52,13.55,331200.0,12.6142,12.6328,12.6048,12.6328,331200.0
2012-01-25 12:00:00,13.55,13.56,13.54,13.54,576400.0,12.6328,12.6421,12.6235,12.6235,576400.0
2012-01-25 12:05:00,13.55,13.55,13.44,13.45,1393200.0,12.6328,12.6328,12.5302,12.5396,1393200.0
2012-01-25 12:10:00,13.45,13.49,13.44,13.47,598000.0,12.5396,12.5769,12.5302,12.5582,598000.0
2012-01-25 12:15:00,13.47,13.48,13.45,13.46,381200.0,12.5582,12.5675,12.5396,12.5489,381200.0
2012-01-25 12:20:00,13.46,13.46,13.42,13.46,372400.0,12.5489,12.5489,12.5116,12.5489,372400.0
2012-01-25 12:25:00,13.46,13.61,13.46,13.55,1513600.0,12.5489,12.6887,12.5489,12.6328,1513600.0
2012-01-25 12:30:00,13.55,13.64,13.44,13.63,2212800.0,12.6328,12.7167,12.5302,12.7074,2212800.0
2012-01-25 12:35:00,13.63,13.68,13.61,13.64,1295200.0,12.7074,12.754,12.6887,12.7167,1295200.0
2012-01-25 12:40:00,13.64,13.65,13.56,13.56,1170000.0,12.7167,12.726,12.6421,12.6421,1170000.0
2012-01-25 12:45:00,13.56,13.62,13.56,13.6,956000.0,12.6421,12.6981,12.6421,12.6794,956000.0
2012-01-25 12:50:00,13.61,13.64,13.56,13.63,1374400.0,12.6887,12.7167,12.6421,12.7074,1374400.0
2012-01-25 12:55:00,13.63,13.65,13.55,13.57,1748400.0,12.7074,12.726,12.6328,12.6514,1748400.0
2012-01-25 13:00:00,13.57,13.69,13.56,13.65,1461200.0,12.6514,12.7633,12.6421,12.726,1461200.0
2012-01-25 13:05:00,13.65,13.7,13.63,13.69,972000.0,12.726,12.7726,12.7074,12.7633,972000.0
2012-01-25 13:10:00,13.69,13.71,13.65,13.7,663200.0,12.7633,12.782,12.726,12.7726,663200.0
2012-01-25 13:15:00,13.7,13.78,13.7,13.74,1553200.0,12.7726,12.8472,12.7726,12.8099,1553200.0
2012-01-25 13:20:00,13.74,13.75,13.71,13.72,944000.0,12.8099,12.8193,12.782,12.7913,944000.0
2012-01-25 13:25:00,13.71,13.78,13.71,13.75,610800.0,12.782,12.8472,12.782,12.8193,610800.0
2012-01-25 13:30:00,13.75,13.84,13.72,13.81,960400.0,12.8193,12.9032,12.7913,12.8752,960400.0
2012-01-25 13:35:00,13.81,13.84,13.8,13.84,776400.0,12.8752,12.9032,12.8659,12.9032,776400.0
2012-01-25 13:40:00,13.84,13.92,13.83,13.92,1356000.0,12.9032,12.9778,12.8938,12.9778,1356000.0
2012-01-25 13:45:00,13.92,13.93,13.87,13.89,695200.0,12.9778,12.9871,12.9311,12.9498,695200.0
2012-01-25 13:50:00,13.89,13.93,13.88,13.92,620000.0,12.9498,12.9871,12.9405,12.9778,620000.0
2012-01-25 13:55:00,13.92,13.96,13.9,13.94,856400.0,12.9778,13.015,12.9591,12.9964,856400.0
2012-01-25 14:00:00,13.94,13.94,13.83,13.84,1378800.0,12.9964,12.9964,12.8938,12.9032,1378800.0
2012-01-25 14:05:00,13.83,13.85,13.77,13.81,1116400.0,12.8938,12.9125,12.8379,12.8752,1116400.0
2012-01-25 14:10:00,13.81,13.83,13.79,13.79,714400.0,12.8752,12.8938,12.8566,12.8566,714400.0
2012-01-25 14:15:00,13.8,13.8,13.74,13.78,1311600.0,12.8659,12.8659,12.8099,12.8472,1311600.0
2012-01-25 14:20:00,13.78,13.8,13.64,13.72,2109600.0,12.8472,12.8659,12.7167,12.7913,2109600.0
2012-01-25 14:25:00,13.72,13.72,13.67,13.69,842000.0,12.7913,12.7913,12.7447,12.7633,842000.0
2012-01-25 14:30:00,13.69,13.75,13.69,13.74,680800.0,12.7633,12.8193,12.7633,12.8099,680800.0
2012-01-25 14:35:00,13.74,13.76,13.68,13.72,605200.0,12.8099,12.8286,12.754,12.7913,605200.0
2012-01-25 14:40:00,13.72,13.73,13.67,13.72,736000.0,12.7913,12.8006,12.7447,12.7913,736000.0
2012-01-25 14:45:00,13.72,13.79,13.72,13.78,930800.0,12.7913,12.8566,12.7913,12.8472,930800.0
2012-01-25 14:50:00,13.77,13.8,13.74,13.8,740800.0,12.8379,12.8659,12.8099,12.8659,740800.0
2012-01-25 14:55:00,13.8,13.8,13.71,13.73,1275200.0,12.8659,12.8659,12.782,12.8006,1275200.0
2012-01-25 15:00:00,13.72,13.76,13.7,13.74,1034800.0,12.7913,12.8286,12.7726,12.8099,1034800.0
2012-01-25 15:05:00,13.74,13.74,13.68,13.69,866400.0,12.8099,12.8099,12.754,12.7633,866400.0
2012-01-25 15:10:00,13.69,13.72,13.68,13.71,588400.0,12.7633,12.7913,12.754,12.782,588400.0
2012-01-25 15:15:00,13.71,13.73,13.7,13.72,704000.0,12.782,12.8006,12.7726,12.7913,704000.0
2012-01-25 15:20:00,13.72,13.8,13.7,13.74,1698400.0,12.7913,12.8659,12.7726,12.8099,1698400.0
2012-01-25 15:25:00,13.74,13.83,13.73,13.79,1158000.0,12.8099,12.8938,12.8006,12.8566,1158000.0
2012-01-25 15:30:00,13.8,13.86,13.8,13.83,1593600.0,12.8659,12.9218,12.8659,12.8938,1593600.0
2012-01-25 15:35:00,13.84,13.85,13.81,13.84,1024800.0,12.9032,12.9125,12.8752,12.9032,1024800.0
2012-01-25 15:40:00,13.83,13.88,13.83,13.87,1155600.0,12.8938,12.9405,12.8938,12.9311,1155600.0
2012-01-25 15:45:00,13.87,13.96,13.87,13.92,2408400.0,12.9311,13.015,12.9311,12.9778,2408400.0
2012-01-25 15:50:00,13.92,13.93,13.82,13.82,1622800.0,12.9778,12.9871,12.8845,12.8845,1622800.0
2012-01-25 15:55:00,13.82,13.88,13.81,13.81,1821200.0,12.8845,12.9405,12.8752,12.8752,1821200.0
2012-01-26 09:30:00,14.12,14.13,13.99,14.02,2142400.0,13.1642,13.1735,13.043,13.071,2142400.0
2012-01-26 09:35:00,14.03,14.05,13.99,14.01,1495600.0,13.0803,13.099,13.043,13.0617,1495600.0
2012-01-26 09:40:00,14.02,14.04,14.0,14.03,1090400.0,13.071,13.0896,13.0523,13.0803,1090400.0
2012-01-26 09:45:00,14.02,14.05,14.0,14.04,1389600.0,13.071,13.099,13.0523,13.0896,1389600.0
2012-01-26 09:50:00,14.04,14.1,14.03,14.07,1896000.0,13.0896,13.1456,13.0803,13.1176,1896000.0
2012-01-26 09:55:00,14.08,14.15,14.08,14.11,1834000.0,13.1269,13.1922,13.1269,13.1549,1834000.0
2012-01-26 10:00:00,14.11,14.11,14.02,14.05,1864400.0,13.1549,13.1549,13.071,13.099,1864400.0
2012-01-26 10:05:00,14.05,14.08,13.97,13.98,1902000.0,13.099,13.1269,13.0244,13.0337,1902000.0
2012-01-26 10:10:00,13.99,14.0,13.95,13.96,1623600.0,13.043,13.0523,13.0057,13.015,1623600.0
2012-01-26 10:15:00,13.96,14.04,13.95,13.98,1431600.0,13.015,13.0896,13.0057,13.0337,1431600.0
2012-01-26 10:20:00,13.98,13.98,13.9,13.91,1486800.0,13.0337,13.0337,12.9591,12.9684,1486800.0
2012-01-26 10:25:00,13.91,13.93,13.85,13.86,1483600.0,12.9684,12.9871,12.9125,12.9218,1483600.0
2012-01-26 10:30:00,13.86,13.9,13.77,13.78,1976000.0,12.9218,12.9591,12.8379,12.8472,1976000.0
2012-01-26 10:35:00,13.78,13.79,13.74,13.77,2086400.0,12.8472,12.8566,12.8099,12.8379,2086400.0
2012-01-26 10:40:00,13.77,13.78,13.73,13.75,1166000.0,12.8379,12.8472,12.8006,12.8193,1166000.0
2012-01-26 10:45:00,13.75,13.77,13.69,13.69,1793600.0,12.8193,12.8379,12.7633,12.7633,1793600.0
2012-01-26 10:50:00,13.69,13.75,13.66,13.75,1818000.0,12.7633,12.8193,12.7354,12.8193,1818000.0
2012-01-26 10:55:00,13.75,13.78,13.68,13.68,2307200.0,12.8193,12.8472,12.754,12.754,2307200.0
2012-01-26 11:00:00,13.69,13.76,13.68,13.76,1791600.0,12.7633,12.8286,12.754,12.8286,1791600.0
2012-01-26 11:05:00,13.76,13.79,13.74,13.76,1376800.0,12.8286,12.8566,12.8099,12.8286,1376800.0
2012-01-26 11:10:00,13.76,13.85,13.75,13.85,1593200.0,12.8286,12.9125,12.8193,12.9125,1593200.0
2012-01-26 11:15:00,13.85,13.86,13.81,13.82,1126400.0,12.9125,12.9218,12.8752,12.8845,1126400.0
2012-01-26 11:20:00,13.82,13.83,13.78,13.8,904000.0,12.8845,12.8938,12.8472,12.8659,904000.0
2012-01-26 11:25:00,13.8,13.82,13.78,13.8,710000.0,12.8659,12.8845,12.8472,12.8659,710000.0
2012-01-26 11:30:00,13.8,13.9,13.76,13.9,1584000.0,12.8659,12.9591,12.8286,12.9591,1584000.0
2012-01-26 11:35:00,13.89,13.9,13.87,13.87,904000.0,12.9498,12.9591,12.9311,12.9311,904000.0
2012-01-26 11:40:00,13.87,13.9,13.83,13.83,985200.0,12.9311,12.9591,12.8938,12.8938,985200.0
2012-01-26 11:45:00,13.83,13.86,13.81,13.85,639200.0,12.8938,12.9218,12.8752,12.9125,639200.0
2012-01-26 11:50:00,13.85,13.89,13.84,13.87,622400.0,12.9125,12.9498,12.9032,12.9311,622400.0
2012-01-26 11:55:00,13.88,13.89,13.82,13.82,460000.0,12.9405,12.9498,12.8845,12.8845,460000.0
2012-01-26 12:00:00,13.82,13.84,13.78,13.81,627200.0,12.8845,12.9032,12.8472,12.8752,627200.0
2012-01-26 12:05:00,13.81,13.81,13.78,13.79,694400.0,12.8752,12.8752,12.8472,12.8566,694400.0
2012-01-26 12:10:00,13.8,13.84,13.79,13.79,534800.0,12.8659,12.9032,12.8566,12.8566,534800.0
2012-01-26 12:15:00,13.79,13.8,13.7,13.73,1466800.0,12.8566,12.8659,12.7726,12.8006,1466800.0
2012-01-26 12:20:00,13.72,13.74,13.7,13.72,851200.0,12.7913,12.8099,12.7726,12.7913,851200.0
2012-01-26 12:25:00,13.72,13.74,13.71,13.72,370400.0,12.7913,12.8099,12.782,12.7913,370400.0
2012-01-26 12:30:00,13.72,13.76,13.72,13.76,638400.0,12.7913,12.8286,12.7913,12.8286,638400.0
2012-01-26 12:35:00,13.75,13.78,13.75,13.77,371200.0,12.8193,12.8472,12.8193,12.8379,371200.0
2012-01-26 12:40:00,13.77,13.8,13.77,13.78,405200.0,12.8379,12.8659,12.8379,12.8472,405200.0
2012-01-26 12:45:00,13.78,13.79,13.76,13.78,334400.0,12.8472,12.8566,12.8286,12.8472,334400.0
2012-01-26 12:50:00,13.78,13.86,13.78,13.82,927200.0,12.8472,12.9218,12.8472,12.8845,927200.0
2012-01-26 12:55:00,13.82,13.84,13.82,13.84,415200.0,12.8845,12.9032,12.8845,12.9032,415200.0
2012-01-26 13:00:00,13.84,13.85,13.83,13.85,506800.0,12.9032,12.9125,12.8938,12.9125,506800.0
2012-01-26 13:05:00,13.85,13.86,13.84,13.85,385200.0,12.9125,12.9218,12.9032,12.9125,385200.0
2012-01-26 13:10:00,13.84,13.88,13.84,13.88,571600.0,12.9032,12.9405,12.9032,12.9405,571600.0
2012-01-26 13:15:00,13.88,13.88,13.85,13.85,440800.0,12.9405,12.9405,12.9125,12.9125,440800.0
2012-01-26 13:20:00,13.85,13.86,13.84,13.84,394800.0,12.9125,12.9218,12.9032,12.9032,394800.0
2012-01-26 13:25:00,13.84,13.86,13.81,13.82,382000.0,12.9032,12.9218,12.8752,12.8845,382000.0
2012-01-26 13:30:00,13.82,13.83,13.8,13.8,475600.0,12.8845,12.8938,12.8659,12.8659,475600.0
2012-01-26 13:35:00,13.8,13.81,13.68,13.7,1868400.0,12.8659,12.8752,12.754,12.7726,1868400.0
2012-01-26 13:40:00,13.7,13.7,13.61,13.65,1932800.0,12.7726,12.7726,12.6887,12.726,1932800.0
2012-01-26 13:45:00,13.65,13.7,13.65,13.69,647200.0,12.726,12.7726,12.726,12.7633,647200.0
2012-01-26 13:50:00,13.68,13.74,13.66,13.74,1009200.0,12.754,12.8099,12.7354,12.8099,1009200.0
2012-01-26 13:55:00,13.74,13.74,13.7,13.71,900400.0,12.8099,12.8099,12.7726,12.782,900400.0
2012-01-26 14:00:00,13.71,13.73,13.69,13.72,484000.0,12.782,12.8006,12.7633,12.7913,484000.0
2012-01-26 14:05:00,13.72,13.74,13.7,13.73,556800.0,12.7913,12.8099,12.7726,12.8006,556800.0
2012-01-26 14:10:00,13.73,13.74,13.71,13.73,495600.0,12.8006,12.8099,12.782,12.8006,495600.0
2012-01-26 14:15:00,13.73,13.73,13.66,13.7,990000.0,12.8006,12.8006,12.7354,12.7726,990000.0
2012-01-26 14:20:00,13.71,13.71,13.63,13.67,1045600.0,12.782,12.782,12.7074,12.7447,1045600.0
2012-01-26 14:25:00,13.67,13.73,13.65,13.71,943600.0,12.7447,12.8006,12.726,12.782,943600.0
2012-01-26 14:30:00,13.71,13.76,13.7,13.74,648000.0,12.782,12.8286,12.7726,12.8099,648000.0
2012-01-26 14:35:00,13.74,13.74,13.68,13.7,794000.0,12.8099,12.8099,12.754,12.7726,794000.0
2012-01-26 14:40:00,13.69,13.7,13.65,13.69,536400.0,12.7633,12.7726,12.726,12.7633,536400.0
2012-01-26 14:45:00,13.69,13.76,13.68,13.74,870800.0,12.7633,12.8286,12.754,12.8099,870800.0
2012-01-26 14:50:00,13.73,13.77,13.72,13.75,583200.0,12.8006,12.8379,12.7913,12.8193,583200.0
2012-01-26 14:55:00,13.75,13.76,13.69,13.7,530400.0,12.8193,12.8286,12.7633,12.7726,530400.0
2012-01-26 15:00:00,13.7,13.71,13.64,13.67,1116400.0,12.7726,12.782,12.7167,12.7447,1116400.0
2012-01-26 15:05:00,13.67,13.69,13.63,13.67,642800.0,12.7447,12.7633,12.7074,12.7447,642800.0
2012-01-26 15:10:00,13.66,13.71,13.66,13.7,728400.0,12.7354,12.782,12.7354,12.7726,728400.0
2012-01-26 15:15:00,13.7,13.72,13.68,13.7,946400.0,12.7726,12.7913,12.754,12.7726,946400.0
2012-01-26 15:20:00,13.7,13.7,13.63,13.64,1081200.0,12.7726,12.7726,12.7074,12.7167,1081200.0
2012-01-26 15:25:00,13.64,13.67,13.53,13.55,2990800.0,12.7167,12.7447,12.6142,12.6328,2990800.0
2012-01-26 15:30:00,13.55,13.63,13.54,13.63,1312000.0,12.6328,12.7074,12.6235,12.7074,1312000.0
2012-01-26 15:35:00,13.62,13.66,13.6,13.65,1022000.0,12.6981,12.7354,12.6794,12.726,1022000.0
2012-01-26 15:40:00,13.65,13.7,13.65,13.69,1218400.0,12.726,12.7726,12.726,12.7633,1218400.0
2012-01-26 15:45:00,13.69,13.76,13.68,13.74,1330400.0,12.7633,12.8286,12.754,12.8099,1330400.0
2012-01-26 15:50:00,13.74,13.75,13.66,13.68,983600.0,12.8099,12.8193,12.7354,12.754,983600.0
2012-01-26 15:55:00,13.68,13.78,13.68,13.77,1422000.0,12.754,12.8472,12.754,12.8379,1422000.0
2012-01-27 09:30:00,13.57,13.71,13.54,13.7,1462800.0,12.6514,12.782,12.6235,12.7726,1462800.0
2012-01-27 09:35:00,13.69,13.77,13.69,13.74,1294400.0,12.7633,12.8379,12.7633,12.8099,1294400.0
2012-01-27 09:40:00,13.74,13.8,13.71,13.8,662000.0,12.8099,12.8659,12.782,12.8659,662000.0
2012-01-27 09:45:00,13.8,13.83,13.76,13.77,1087600.0,12.8659,12.8938,12.8286,12.8379,1087600.0
2012-01-27 09:50:00,13.76,13.8,13.74,13.8,540000.0,12.8286,12.8659,12.8099,12.8659,540000.0
2012-01-27 09:55:00,13.79,13.86,13.75,13.8,1319600.0,12.8566,12.9218,12.8193,12.8659,1319600.0
2012-01-27 10:00:00,13.81,13.83,13.7,13.71,1648400.0,12.8752,12.8938,12.7726,12.782,1648400.0
2012-01-27 10:05:00,13.72,13.73,13.67,13.72,2019600.0,12.7913,12.8006,12.7447,12.7913,2019600.0
2012-01-27 10:10:00,13.72,13.74,13.65,13.74,842400.0,12.7913,12.8099,12.726,12.8099,842400.0
2012-01-27 10:15:00,13.75,13.78,13.72,13.72,917200.0,12.8193,12.8472,12.7913,12.7913,917200.0
2012-01-27 10:20:00,13.73,13.8,13.7,13.78,555600.0,12.8006,12.8659,12.7726,12.8472,555600.0
2012-01-27 10:25:00,13.78,13.84,13.76,13.82,1332400.0,12.8472,12.9032,12.8286,12.8845,1332400.0
2012-01-27 10:30:00,13.83,13.9,13.83,13.86,1641200.0,12.8938,12.9591,12.8938,12.9218,1641200.0
2012-01-27 10:35:00,13.86,13.86,13.77,13.78,770800.0,12.9218,12.9218,12.8379,12.8472,770800.0
2012-01-27 10:40:00,13.78,13.8,13.76,13.8,617600.0,12.8472,12.8659,12.8286,12.8659,617600.0
2012-01-27 10:45:00,13.8,13.8,13.74,13.79,569200.0,12.8659,12.8659,12.8099,12.8566,569200.0
2012-01-27 10:50:00,13.79,13.86,13.79,13.84,781600.0,12.8566,12.9218,12.8566,12.9032,781600.0
2012-01-27 10:55:00,13.84,13.86,13.8,13.86,406800.0,12.9032,12.9218,12.8659,12.9218,406800.0
2012-01-27 11:00:00,13.86,13.94,13.86,13.91,1390000.0,12.9218,12.9964,12.9218,12.9684,1390000.0
2012-01-27 11:05:00,13.92,13.97,13.9,13.94,1115200.0,12.9778,13.0244,12.9591,12.9964,1115200.0
2012-01-27 11:10:00,13.95,13.96,13.92,13.94,387600.0,13.0057,13.015,12.9778,12.9964,387600.0
2012-01-27 11:15:00,13.95,14.01,13.95,13.97,1404000.0,13.0057,13.0617,13.0057,13.0244,1404000.0
2012-01-27 11:20:00,13.98,13.99,13.95,13.95,507200.0,13.0337,13.043,13.0057,13.0057,507200.0
2012-01-27 11:25:00,13.95,13.99,13.94,13.98,405600.0,13.0057,13.043,12.9964,13.0337,405600.0
2012-01-27 11:30:00,13.99,13.99,13.93,13.93,544400.0,13.043,13.043,12.9871,12.9871,544400.0
2012-01-27 11:35:00,13.94,13.94,13.89,13.93,743200.0,12.9964,12.9964,12.9498,12.9871,743200.0
2012-01-27 11:40:00,13.92,13.94,13.85,13.87,864800.0,12.9778,12.9964,12.9125,12.9311,864800.0
2012-01-27 11:45:00,13.86,13.92,13.86,13.88,542400.0,12.9218,12.9778,12.9218,12.9405,542400.0
2012-01-27 11:50:00,13.88,13.9,13.88,13.9,432800.0,12.9405,12.9591,12.9405,12.9591,432800.0
2012-01-27 11:55:00,13.9,13.96,13.9,13.92,688400.0,12.9591,13.015,12.9591,12.9778,688400.0
2012-01-27 12:00:00,13.92,13.97,13.92,13.93,658400.0,12.9778,13.0244,12.9778,12.9871,658400.0
2012-01-27 12:05:00,13.93,13.95,13.81,13.84,1351200.0,12.9871,13.0057,12.8752,12.9032,1351200.0
2012-01-27 12:10:00,13.84,13.85,13.81,13.84,504000.0,12.9032,12.9125,12.8752,12.9032,504000.0
2012-01-27 12:15:00,13.84,13.87,13.81,13.87,579200.0,12.9032,12.9311,12.8752,12.9311,579200.0
2012-01-27 12:20:00,13.87,13.89,13.86,13.87,362400.0,12.9311,12.9498,12.9218,12.9311,362400.0
2012-01-27 12:25:00,13.88,13.9,13.87,13.88,339200.0,12.9405,12.9591,12.9311,12.9405,339200.0
2012-01-27 12:30:00,13.88,13.89,13.85,13.89,336400.0,12.9405,12.9498,12.9125,12.9498,336400.0
2012-01-27 12:35:00,13.89,13.9,13.87,13.88,182400.0,12.9498,12.9591,12.9311,12.9405,182400.0
2012-01-27 12:40:00,13.88,13.9,13.87,13.89,252800.0,12.9405,12.9591,12.9311,12.9498,252800.0
2012-01-27 12:45:00,13.89,13.9,13.87,13.88,221200.0,12.9498,12.9591,12.9311,12.9405,221200.0
2012-01-27 12:50:00,13.88,13.88,13.83,13.84,222800.0,12.9405,12.9405,12.8938,12.9032,222800.0
2012-01-27 12:55:00,13.85,13.89,13.8,13.82,546400.0,12.9125,12.9498,12.8659,12.8845,546400.0
2012-01-27 13:00:00,13.82,13.88,13.79,13.87,446800.0,12.8845,12.9405,12.8566,12.9311,446800.0
2012-01-27 13:05:00,13.86,13.89,13.84,13.88,313600.0,12.9218,12.9498,12.9032,12.9405,313600.0
2012-01-27 13:10:00,13.89,13.9,13.85,13.87,356400.0,12.9498,12.9591,12.9125,12.9311,356400.0
2012-01-27 13:15:00,13.87,13.93,13.87,13.91,596000.0,12.9311,12.9871,12.9311,12.9684,596000.0
2012-01-27 13:20:00,13.91,13.93,13.88,13.88,284800.0,12.9684,12.9871,12.9405,12.9405,284800.0
2012-01-27 13:25:00,13.88,13.92,13.88,13.91,181600.0,12.9405,12.9778,12.9405,12.9684,181600.0
2012-01-27 13:30:00,13.9,13.93,13.9,13.93,208800.0,12.9591,12.9871,12.9591,12.9871,208800.0
2012-01-27 13:35:00,13.93,14.0,13.92,13.99,1057200.0,12.9871,13.0523,12.9778,13.043,1057200.0
2012-01-27 13:40:00,13.99,14.01,13.97,13.99,580800.0,13.043,13.0617,13.0244,13.043,580800.0
2012-01-27 13:45:00,13.98,14.01,13.98,13.99,158000.0,13.0337,13.0617,13.0337,13.043,158000.0
2012-01-27 13:50:00,13.99,14.0,13.98,13.98,212000.0,13.043,13.0523,13.0337,13.0337,212000.0
2012-01-27 13:55:00,13.98,13.99,13.95,13.97,470000.0,13.0337,13.043,13.0057,13.0244,470000.0
2012-01-27 14:00:00,13.98,14.01,13.96,13.97,563600.0,13.0337,13.0617,13.015,13.0244,563600.0
2012-01-27 14:05:00,13.97,13.97,13.95,13.96,208000.0,13.0244,13.0244,13.0057,13.015,208000.0
2012-01-27 14:10:00,13.96,13.97,13.95,13.96,185600.0,13.015,13.0244,13.0057,13.015,185600.0
2012-01-27 14:15:00,13.96,13.97,13.94,13.95,174000.0,13.015,13.0244,12.9964,13.0057,174000.0
2012-01-27 14:20:00,13.95,13.97,13.93,13.93,330400.0,13.0057,13.0244,12.9871,12.9871,330400.0
2012-01-27 14:25:00,13.93,13.95,13.92,13.94,245600.0,12.9871,13.0057,12.9778,12.9964,245600.0
2012-01-27 14:30:00,13.94,13.98,13.93,13.96,341600.0,12.9964,13.0337,12.9871,13.015,341600.0
2012-01-27 14:35:00,13.95,13.99,13.95,13.98,481600.0,13.0057,13.043,13.0057,13.0337,481600.0
2012-01-27 14:40:00,13.99,13.99,13.96,13.98,275600.0,13.043,13.043,13.015,13.0337,275600.0
2012-01-27 14:45:00,13.98,14.0,13.96,13.98,356800.0,13.0337,13.0523,13.015,13.0337,356800.0
2012-01-27 14:50:00,13.97,13.99,13.96,13.99,298800.0,13.0244,13.043,13.015,13.043,298800.0
2012-01-27 14:55:00,13.99,14.03,13.98,13.99,886800.0,13.043,13.0803,13.0337,13.043,886800.0
2012-01-27 15:00:00,14.0,14.04,13.99,14.01,468400.0,13.0523,13.0896,13.043,13.0617,468400.0
2012-01-27 15:05:00,14.01,14.03,13.99,14.0,602400.0,13.0617,13.0803,13.043,13.0523,602400.0
2012-01-27 15:10:00,14.01,14.04,14.0,14.03,392800.0,13.0617,13.0896,13.0523,13.0803,392800.0
2012-01-27 15:15:00,14.03,14.05,14.02,14.02,574800.0,13.0803,13.099,13.071,13.071,574800.0
2012-01-27 15:20:00,14.03,14.07,14.03,14.04,701600.0,13.0803,13.1176,13.0803,13.0896,701600.0
2012-01-27 15:25:00,14.05,14.07,14.03,14.05,589600.0,13.099,13.1176,13.0803,13.099,589600.0
2012-01-27 15:30:00,14.05,14.06,14.02,14.02,663200.0,13.099,13.1083,13.071,13.071,663200.0
2012-01-27 15:35:00,14.02,14.05,14.02,14.03,419200.0,13.071,13.099,13.071,13.0803,419200.0
2012-01-27 15:40:00,14.03,14.06,14.01,14.05,655200.0,13.0803,13.1083,13.0617,13.099,655200.0
2012-01-27 15:45:00,14.05,14.06,13.99,14.0,1487600.0,13.099,13.1083,13.043,13.0523,1487600.0
2012-01-27 15:50:00,14.0,14.04,14.0,14.03,731600.0,13.0523,13.0896,13.0523,13.0803,731600.0
2012-01-27 15:55:00,14.03,14.05,14.02,14.03,1450400.0,13.0803,13.099,13.071,13.0803,1450400.0
2012-01-30 09:30:00,13.71,13.72,13.63,13.65,1344400.0,12.782,12.7913,12.7074,12.726,1344400.0
2012-01-30 09:35:00,13.66,13.7,13.61,13.67,1348800.0,12.7354,12.7726,12.6887,12.7447,1348800.0
2012-01-30 09:40:00,13.67,13.74,13.65,13.71,1550800.0,12.7447,12.8099,12.726,12.782,1550800.0
2012-01-30 09:45:00,13.72,13.72,13.56,13.56,1701200.0,12.7913,12.7913,12.6421,12.6421,1701200.0
2012-01-30 09:50:00,13.56,13.58,13.52,13.53,2213600.0,12.6421,12.6608,12.6048,12.6142,2213600.0
2012-01-30 09:55:00,13.54,13.63,13.53,13.59,1388400.0,12.6235,12.7074,12.6142,12.6701,1388400.0
2012-01-30 10:00:00,13.59,13.62,13.54,13.56,1344400.0,12.6701,12.6981,12.6235,12.6421,1344400.0
2012-01-30 10:05:00,13.56,13.57,13.45,13.49,1866000.0,12.6421,12.6514,12.5396,12.5769,1866000.0
2012-01-30 10:10:00,13.49,13.49,13.41,13.43,1398800.0,12.5769,12.5769,12.5023,12.5209,1398800.0
2012-01-30 10:15:00,13.43,13.51,13.42,13.5,1017200.0,12.5209,12.5955,12.5116,12.5862,1017200.0
2012-01-30 10:20:00,13.51,13.53,13.46,13.51,1158800.0,12.5955,12.6142,12.5489,12.5955,1158800.0
2012-01-30 10:25:00,13.52,13.52,13.45,13.46,975200.0,12.6048,12.6048,12.5396,12.5489,975200.0
2012-01-30 10:30:00,13.46,13.58,13.45,13.56,1500000.0,12.5489,12.6608,12.5396,12.6421,1500000.0
2012-01-30 10:35:00,13.56,13.62,13.56,13.58,1249200.0,12.6421,12.6981,12.6421,12.6608,1249200.0
2012-01-30 10:40:00,13.59,13.61,13.58,13.61,606000.0,12.6701,12.6887,12.6608,12.6887,606000.0
2012-01-30 10:45:00,13.61,13.72,13.61,13.69,1479200.0,12.6887,12.7913,12.6887,12.7633,1479200.0
2012-01-30 10:50:00,13.69,13.73,13.66,13.68,1224400.0,12.7633,12.8006,12.7354,12.754,1224400.0
2012-01-30 10:55:00,13.68,13.69,13.65,13.66,331600.0,12.754,12.7633,12.726,12.7354,331600.0
2012-01-30 11:00:00,13.66,13.79,13.66,13.76,2229600.0,12.7354,12.8566,12.7354,12.8286,2229600.0
2012-01-30 11:05:00,13.77,13.8,13.76,13.77,686800.0,12.8379,12.8659,12.8286,12.8379,686800.0
2012-01-30 11:10:00,13.77,13.79,13.71,13.72,933200.0,12.8379,12.8566,12.782,12.7913,933200.0
2012-01-30 11:15:00,13.72,13.76,13.71,13.76,574800.0,12.7913,12.8286,12.782,12.8286,574800.0
2012-01-30 11:20:00,13.76,13.78,13.74,13.77,410000.0,12.8286,12.8472,12.8099,12.8379,410000.0
2012-01-30 11:25:00,13.77,13.79,13.76,13.76,356000.0,12.8379,12.8566,12.8286,12.8286,356000.0
2012-01-30 11:30:00,13.77,13.79,13.76,13.77,430400.0,12.8379,12.8566,12.8286,12.8379,430400.0
2012-01-30 11:35:00,13.78,13.82,13.78,13.8,834000.0,12.8472,12.8845,12.8472,12.8659,834000.0
2012-01-30 11:40:00,13.8,13.81,13.74,13.75,586400.0,12.8659,12.8752,12.8099,12.8193,586400.0
2012-01-30 11:45:00,13.75,13.77,13.72,13.74,446000.0,12.8193,12.8379,12.7913,12.8099,446000.0
2012-01-30 11:50:00,13.75,13.77,13.74,13.76,276800.0,12.8193,12.8379,12.8099,12.8286,276800.0
2012-01-30 11:55:00,13.76,13.76,13.71,13.74,420800.0,12.8286,12.8286,12.782,12.8099,420800.0
2012-01-30 12:00:00,13.74,13.75,13.72,13.72,233200.0,12.8099,12.8193,12.7913,12.7913,233200.0
2012-01-30 12:05:00,13.73,13.76,13.72,13.74,571200.0,12.8006,12.8286,12.7913,12.8099,571200.0
2012-01-30 12:10:00,13.74,13.75,13.71,13.72,358800.0,12.8099,12.8193,12.782,12.7913,358800.0
2012-01-30 12:15:00,13.72,13.76,13.72,13.74,302000.0,12.7913,12.8286,12.7913,12.8099,302000.0
2012-01-30 12:20:00,13.73,13.76,13.71,13.76,181200.0,12.8006,12.8286,12.782,12.8286,181200.0
2012-01-30 12:25:00,13.76,13.77,13.73,13.74,348800.0,12.8286,12.8379,12.8006,12.8099,348800.0
2012-01-30 12:30:00,13.74,13.74,13.73,13.73,77600.0,12.8099,12.8099,12.8006,12.8006,77600.0
2012-01-30 12:35:00,13.72,13.73,13.69,13.7,611200.0,12.7913,12.8006,12.7633,12.7726,611200.0
2012-01-30 12:40:00,13.7,13.71,13.63,13.64,554000.0,12.7726,12.782,12.7074,12.7167,554000.0
2012-01-30 12:45:00,13.63,13.64,13.59,13.61,1067200.0,12.7074,12.7167,12.6701,12.6887,1067200.0
2012-01-30 12:50:00,13.62,13.62,13.59,13.62,418400.0,12.6981,12.6981,12.6701,12.6981,418400.0
2012-01-30 12:55:00,13.62,13.65,13.61,13.64,543600.0,12.6981,12.726,12.6887,12.7167,543600.0
2012-01-30 13:00:00,13.64,13.65,13.6,13.62,304000.0,12.7167,12.726,12.6794,12.6981,304000.0
2012-01-30 13:05:00,13.63,13.63,13.6,13.6,248800.0,12.7074,12.7074,12.6794,12.6794,248800.0
2012-01-30 13:10:00,13.6,13.6,13.55,13.57,1088400.0,12.6794,12.6794,12.6328,12.6514,1088400.0
2012-01-30 13:15:00,13.57,13.6,13.56,13.58,266800.0,12.6514,12.6794,12.6421,12.6608,266800.0
2012-01-30 13:20:00,13.58,13.65,13.58,13.64,549200.0,12.6608,12.726,12.6608,12.7167,549200.0
2012-01-30 13:25:00,13.65,13.65,13.61,13.63,261200.0,12.726,12.726,12.6887,12.7074,261200.0
2012-01-30 13:30:00,13.63,13.67,13.63,13.66,695600.0,12.7074,12.7447,12.7074,12.7354,695600.0
2012-01-30 13:35:00,13.67,13.72,13.65,13.71,916400.0,12.7447,12.7913,12.726,12.782,916400.0
2012-01-30 13:40:00,13.71,13.76,13.71,13.75,1035200.0,12.782,12.8286,12.782,12.8193,1035200.0
2012-01-30 13:45:00,13.76,13.87,13.74,13.81,2158400.0,12.8286,12.9311,12.8099,12.8752,2158400.0
2012-01-30 13:50:00,13.81,13.82,13.78,13.79,354800.0,12.8752,12.8845,12.8472,12.8566,354800.0
2012-01-30 13:55:00,13.79,13.81,13.78,13.79,328800.0,12.8566,12.8752,12.8472,12.8566,328800.0
2012-01-30 14:00:00,13.79,13.81,13.74,13.75,491200.0,12.8566,12.8752,12.8099,12.8193,491200.0
2012-01-30 14:05:00,13.75,13.81,13.74,13.81,361600.0,12.8193,12.8752,12.8099,12.8752,361600.0
2012-01-30 14:10:00,13.8,13.88,13.8,13.82,1295200.0,12.8659,12.9405,12.8659,12.8845,1295200.0
2012-01-30 14:15:00,13.82,13.87,13.81,13.85,476400.0,12.8845,12.9311,12.8752,12.9125,476400.0
2012-01-30 14:20:00,13.86,13.86,13.82,13.82,482800.0,12.9218,12.9218,12.8845,12.8845,482800.0
2012-01-30 14:25:00,13.82,13.85,13.81,13.84,276000.0,12.8845,12.9125,12.8752,12.9032,276000.0
2012-01-30 14:30:00,13.84,13.85,13.81,13.85,336800.0,12.9032,12.9125,12.8752,12.9125,336800.0
2012-01-30 14:35:00,13.85,13.85,13.83,13.83,151200.0,12.9125,12.9125,12.8938,12.8938,151200.0
2012-01-30 14:40:00,13.84,13.87,13.84,13.87,348400.0,12.9032,12.9311,12.9032,12.9311,348400.0
2012-01-30 14:45:00,13.87,13.89,13.79,13.8,935600.0,12.9311,12.9498,12.8566,12.8659,935600.0
2012-01-30 14:50:00,13.8,13.81,13.75,13.76,837200.0,12.8659,12.8752,12.8193,12.8286,837200.0
2012-01-30 14:55:00,13.76,13.81,13.76,13.79,854400.0,12.8286,12.8752,12.8286,12.8566,854400.0
2012-01-30 15:00:00,13.79,13.79,13.71,13.72,1024400.0,12.8566,12.8566,12.782,12.7913,1024400.0
2012-01-30 15:05:00,13.72,13.76,13.71,13.73,553200.0,12.7913,12.8286,12.782,12.8006,553200.0
2012-01-30 15:10:00,13.73,13.81,13.73,13.79,771200.0,12.8006,12.8752,12.8006,12.8566,771200.0
2012-01-30 15:15:00,13.8,13.81,13.78,13.78,382800.0,12.8659,12.8752,12.8472,12.8472,382800.0
2012-01-30 15:20:00,13.78,13.8,13.76,13.78,550800.0,12.8472,12.8659,12.8286,12.8472,550800.0
2012-01-30 15:25:00,13.78,13.81,13.77,13.79,282400.0,12.8472,12.8752,12.8379,12.8566,282400.0
2012-01-30 15:30:00,13.8,13.82,13.72,13.73,1141600.0,12.8659,12.8845,12.7913,12.8006,1141600.0
2012-01-30 15:35:00,13.74,13.74,13.67,13.71,911200.0,12.8099,12.8099,12.7447,12.782,911200.0
2012-01-30 15:40:00,13.71,13.74,13.67,13.71,1065200.0,12.782,12.8099,12.7447,12.782,1065200.0
2012-01-30 15:45:00,13.71,13.79,13.68,13.79,1201200.0,12.782,12.8566,12.754,12.8566,1201200.0
2012-01-30 15:50:00,13.79,13.79,13.71,13.73,922000.0,12.8566,12.8566,12.782,12.8006,922000.0
2012-01-30 15:55:00,13.73,13.73,13.66,13.72,1562800.0,12.8006,12.8006,12.7354,12.7913,1562800.0
2012-01-31 09:30:00,13.98,14.06,13.91,14.03,3322000.0,13.0337,13.1083,12.9684,13.0803,3322000.0
2012-01-31 09:35:00,14.04,14.09,14.02,14.08,1968800.0,13.0896,13.1362,13.071,13.1269,1968800.0
2012-01-31 09:40:00,14.08,14.08,13.88,13.88,3308800.0,13.1269,13.1269,12.9405,12.9405,3308800.0
2012-01-31 09:45:00,13.88,13.92,13.79,13.8,2328400.0,12.9405,12.9778,12.8566,12.8659,2328400.0
2012-01-31 09:50:00,13.8,13.83,13.75,13.78,2227600.0,12.8659,12.8938,12.8193,12.8472,2227600.0
2012-01-31 09:55:00,13.79,13.88,13.76,13.84,1630800.0,12.8566,12.9405,12.8286,12.9032,1630800.0
2012-01-31 10:00:00,13.84,13.87,13.65,13.69,3810000.0,12.9032,12.9311,12.726,12.7633,3810000.0
2012-01-31 10:05:00,13.69,13.69,13.56,13.61,2716000.0,12.7633,12.7633,12.6421,12.6887,2716000.0
2012-01-31 10:10:00,13.61,13.7,13.6,13.69,1364000.0,12.6887,12.7726,12.6794,12.7633,1364000.0
2012-01-31 10:15:00,13.68,13.74,13.65,13.68,1997600.0,12.754,12.8099,12.726,12.754,1997600.0
2012-01-31 10:20:00,13.68,13.77,13.67,13.76,1514400.0,12.754,12.8379,12.7447,12.8286,1514400.0
2012-01-31 10:25:00,13.76,13.8,13.72,13.73,1776800.0,12.8286,12.8659,12.7913,12.8006,1776800.0
2012-01-31 10:30:00,13.73,13.75,13.71,13.73,748000.0,12.8006,12.8193,12.782,12.8006,748000.0
2012-01-31 10:35:00,13.73,13.74,13.57,13.6,2257200.0,12.8006,12.8099,12.6514,12.6794,2257200.0
2012-01-31 10:40:00,13.6,13.67,13.59,13.65,1228400.0,12.6794,12.7447,12.6701,12.726,1228400.0
2012-01-31 10:45:00,13.65,13.65,13.54,13.57,2221600.0,12.726,12.726,12.6235,12.6514,2221600.0
2012-01-31 10:50:00,13.57,13.57,13.5,13.53,1406400.0,12.6514,12.6514,12.5862,12.6142,1406400.0
2012-01-31 10:55:00,13.54,13.55,13.49,13.53,1263200.0,12.6235,12.6328,12.5769,12.6142,1263200.0
2012-01-31 11:00:00,13.53,13.56,13.52,13.55,1139200.0,12.6142,12.6421,12.6048,12.6328,1139200.0
2012-01-31 11:05:00,13.55,13.56,13.49,13.53,903200.0,12.6328,12.6421,12.5769,12.6142,903200.0
2012-01-31 11:10:00,13.53,13.53,13.45,13.47,1638000.0,12.6142,12.6142,12.5396,12.5582,1638000.0
2012-01-31 11:15:00,13.47,13.56,13.47,13.55,1218400.0,12.5582,12.6421,12.5582,12.6328,1218400.0
2012-01-31 11:20:00,13.54,13.57,13.52,13.56,766400.0,12.6235,12.6514,12.6048,12.6421,766400.0
2012-01-31 11:25:00,13.56,13.63,13.55,13.56,1900000.0,12.6421,12.7074,12.6328,12.6421,1900000.0
2012-01-31 11:30:00,13.56,13.56,13.49,13.51,972400.0,12.6421,12.6421,12.5769,12.5955,972400.0
2012-01-31 11:35:00,13.51,13.6,13.5,13.6,951200.0,12.5955,12.6794,12.5862,12.6794,951200.0
2012-01-31 11:40:00,13.6,13.63,13.58,13.62,1029200.0,12.6794,12.7074,12.6608,12.6981,1029200.0
2012-01-31 11:45:00,13.62,13.63,13.55,13.57,722400.0,12.6981,12.7074,12.6328,12.6514,722400.0
2012-01-31 11:50:00,13.56,13.61,13.53,13.55,814800.0,12.6421,12.6887,12.6142,12.6328,814800.0
2012-01-31 11:55:00,13.55,13.63,13.54,13.62,1411200.0,12.6328,12.7074,12.6235,12.6981,1411200.0
2012-01-31 12:00:00,13.62,13.64,13.61,13.64,1040800.0,12.6981,12.7167,12.6887,12.7167,1040800.0
2012-01-31 12:05:00,13.64,13.64,13.58,13.61,867600.0,12.7167,12.7167,12.6608,12.6887,867600.0
2012-01-31 12:10:00,13.61,13.63,13.59,13.61,375200.0,12.6887,12.7074,12.6701,12.6887,375200.0
2012-01-31 12:15:00,13.61,13.69,13.61,13.67,1166400.0,12.6887,12.7633,12.6887,12.7447,1166400.0
2012-01-31 12:20:00,13.67,13.67,13.64,13.65,531200.0,12.7447,12.7447,12.7167,12.726,531200.0
2012-01-31 12:25:00,13.65,13.68,13.65,13.67,416400.0,12.726,12.754,12.726,12.7447,416400.0
2012-01-31 12:30:00,13.66,13.69,13.66,13.69,526000.0,12.7354,12.7633,12.7354,12.7633,526000.0
2012-01-31 12:35:00,13.69,13.7,13.66,13.69,989600.0,12.7633,12.7726,12.7354,12.7633,989600.0
2012-01-31 12:40:00,13.69,13.69,13.64,13.67,726000.0,12.7633,12.7633,12.7167,12.7447,726000.0
2012-01-31 12:45:00,13.67,13.69,13.66,13.66,319600.0,12.7447,12.7633,12.7354,12.7354,319600.0
2012-01-31 12:50:00,13.66,13.7,13.66,13.68,376000.0,12.7354,12.7726,12.7354,12.754,376000.0
2012-01-31 12:55:00,13.69,13.69,13.65,13.66,252000.0,12.7633,12.7633,12.726,12.7354,252000.0
2012-01-31 13:00:00,13.66,13.69,13.65,13.69,259200.0,12.7354,12.7633,12.726,12.7633,259200.0
2012-01-31 13:05:00,13.69,13.71,13.68,13.71,456800.0,12.7633,12.782,12.754,12.782,456800.0
2012-01-31 13:10:00,13.71,13.75,13.71,13.73,617200.0,12.782,12.8193,12.782,12.8006,617200.0
2012-01-31 13:15:00,13.73,13.75,13.73,13.75,398400.0,12.8006,12.8193,12.8006,12.8193,398400.0
2012-01-31 13:20:00,13.75,13.78,13.74,13.77,480800.0,12.8193,12.8472,12.8099,12.8379,480800.0
2012-01-31 13:25:00,13.76,13.79,13.76,13.77,669600.0,12.8286,12.8566,12.8286,12.8379,669600.0
2012-01-31 13:30:00,13.77,13.77,13.72,13.72,636400.0,12.8379,12.8379,12.7913,12.7913,636400.0
2012-01-31 13:35:00,13.73,13.73,13.69,13.69,712400.0,12.8006,12.8006,12.7633,12.7633,712400.0
2012-01-31 13:40:00,13.69,13.7,13.67,13.69,548400.0,12.7633,12.7726,12.7447,12.7633,548400.0
2012-01-31 13:45:00,13.69,13.71,13.65,13.66,738000.0,12.7633,12.782,12.726,12.7354,738000.0
2012-01-31 13:50:00,13.66,13.67,13.62,13.66,997600.0,12.7354,12.7447,12.6981,12.7354,997600.0
2012-01-31 13:55:00,13.66,13.68,13.65,13.67,502400.0,12.7354,12.754,12.726,12.7447,502400.0
2012-01-31 14:00:00,13.67,13.68,13.63,13.65,535200.0,12.7447,12.754,12.7074,12.726,535200.0
2012-01-31 14:05:00,13.65,13.67,13.65,13.65,209200.0,12.726,12.7447,12.726,12.726,209200.0
2012-01-31 14:10:00,13.64,13.78,13.63,13.76,1818400.0,12.7167,12.8472,12.7074,12.8286,1818400.0
2012-01-31 14:15:00,13.76,13.79,13.74,13.78,970400.0,12.8286,12.8566,12.8099,12.8472,970400.0
2012-01-31 14:20:00,13.78,13.9,13.78,13.82,2185200.0,12.8472,12.9591,12.8472,12.8845,2185200.0
2012-01-31 14:25:00,13.82,13.86,13.82,13.85,606000.0,12.8845,12.9218,12.8845,12.9125,606000.0
2012-01-31 14:30:00,13.85,13.86,13.81,13.82,590000.0,12.9125,12.9218,12.8752,12.8845,590000.0
2012-01-31 14:35:00,13.82,13.82,13.8,13.81,482800.0,12.8845,12.8845,12.8659,12.8752,482800.0
2012-01-31 14:40:00,13.81,13.82,13.76,13.76,654000.0,12.8752,12.8845,12.8286,12.8286,654000.0
2012-01-31 14:45:00,13.76,13.78,13.75,13.78,710400.0,12.8286,12.8472,12.8193,12.8472,710400.0
2012-01-31 14:50:00,13.77,13.79,13.75,13.79,580400.0,12.8379,12.8566,12.8193,12.8566,580400.0
2012-01-31 14:55:00,13.8,13.82,13.78,13.81,852800.0,12.8659,12.8845,12.8472,12.8752,852800.0
2012-01-31 15:00:00,13.81,13.81,13.76,13.76,595600.0,12.8752,12.8752,12.8286,12.8286,595600.0
2012-01-31 15:05:00,13.76,13.83,13.76,13.83,523600.0,12.8286,12.8938,12.8286,12.8938,523600.0
2012-01-31 15:10:00,13.83,13.84,13.77,13.81,951200.0,12.8938,12.9032,12.8379,12.8752,951200.0
2012-01-31 15:15:00,13.81,13.85,13.81,13.81,1367600.0,12.8752,12.9125,12.8752,12.8752,1367600.0
2012-01-31 15:20:00,13.8,13.82,13.76,13.8,874000.0,12.8659,12.8845,12.8286,12.8659,874000.0
2012-01-31 15:25:00,13.8,13.82,13.79,13.81,769200.0,12.8659,12.8845,12.8566,12.8752,769200.0
2012-01-31 15:30:00,13.81,13.83,13.76,13.77,682800.0,12.8752,12.8938,12.8286,12.8379,682800.0
2012-01-31 15:35:00,13.77,13.8,13.75,13.76,774400.0,12.8379,12.8659,12.8193,12.8286,774400.0
2012-01-31 15:40:00,13.76,13.79,13.76,13.76,554800.0,12.8286,12.8566,12.8286,12.8286,554800.0
2012-01-31 15:45:00,13.76,13.79,13.73,13.74,862000.0,12.8286,12.8566,12.8006,12.8099,862000.0
2012-01-31 15:50:00,13.74,13.76,13.7,13.71,746800.0,12.8099,12.8286,12.7726,12.782,746800.0
2012-01-31 15:55:00,13.71,13.82,13.69,13.69,2506800.0,12.782,12.8845,12.7633,12.7633,2506800.0
2012-02-01 09:30:00,14.05,14.1,14.03,14.05,2004000.0,13.099,13.1456,13.0803,13.099,2004000.0
2012-02-01 09:35:00,14.05,14.09,14.03,14.03,1526800.0,13.099,13.1362,13.0803,13.0803,1526800.0
2012-02-01 09:40:00,14.03,14.04,13.92,13.95,1235600.0,13.0803,13.0896,12.9778,13.0057,1235600.0
2012-02-01 09:45:00,13.96,14.01,13.93,13.97,1173600.0,13.015,13.0617,12.9871,13.0244,1173600.0
2012-02-01 09:50:00,13.98,14.03,13.93,13.93,1421600.0,13.0337,13.0803,12.9871,12.9871,1421600.0
2012-02-01 09:55:00,13.94,14.01,13.94,14.0,688800.0,12.9964,13.0617,12.9964,13.0523,688800.0
2012-02-01 10:00:00,13.99,14.06,13.9,14.04,2466400.0,13.043,13.1083,12.9591,13.0896,2466400.0
2012-02-01 10:05:00,14.04,14.16,14.04,14.15,2894400.0,13.0896,13.2015,13.0896,13.1922,2894400.0
2012-02-01 10:10:00,14.15,14.25,14.13,14.24,2256000.0,13.1922,13.2854,13.1735,13.2761,2256000.0
2012-02-01 10:15:00,14.25,14.27,14.19,14.2,1459600.0,13.2854,13.3041,13.2295,13.2388,1459600.0
2012-02-01 10:20:00,14.2,14.29,14.19,14.29,2033200.0,13.2388,13.3227,13.2295,13.3227,2033200.0
2012-02-01 10:25:00,14.29,14.32,14.28,14.28,1022000.0,13.3227,13.3507,13.3134,13.3134,1022000.0
2012-02-01 10:30:00,14.28,14.29,14.23,14.25,1024000.0,13.3134,13.3227,13.2668,13.2854,1024000.0
2012-02-01 10:35:00,14.25,14.28,14.25,14.28,456000.0,13.2854,13.3134,13.2854,13.3134,456000.0
2012-02-01 10:40:00,14.28,14.31,14.24,14.3,1083200.0,13.3134,13.3414,13.2761,13.332,1083200.0
2012-02-01 10:45:00,14.3,14.36,14.28,14.3,1606800.0,13.332,13.388,13.3134,13.332,1606800.0
2012-02-01 10:50:00,14.3,14.33,14.29,14.31,783600.0,13.332,13.36,13.3227,13.3414,783600.0
2012-02-01 10:55:00,14.31,14.35,14.3,14.33,1008000.0,13.3414,13.3786,13.332,13.36,1008000.0
2012-02-01 11:00:00,14.34,14.38,14.31,14.37,1511200.0,13.3693,13.4066,13.3414,13.3973,1511200.0
2012-02-01 11:05:00,14.36,14.41,14.36,14.39,1064000.0,13.388,13.4346,13.388,13.4159,1064000.0
2012-02-01 11:10:00,14.39,14.41,14.37,14.38,668000.0,13.4159,13.4346,13.3973,13.4066,668000.0
2012-02-01 11:15:00,14.38,14.39,14.33,14.36,548400.0,13.4066,13.4159,13.36,13.388,548400.0
2012-02-01 11:20:00,14.36,14.37,14.34,14.36,365200.0,13.388,13.3973,13.3693,13.388,365200.0
2012-02-01 11:25:00,14.36,14.36,14.34,14.35,297600.0,13.388,13.388,13.3693,13.3786,297600.0
2012-02-01 11:30:00,14.36,14.38,14.35,14.38,574400.0,13.388,13.4066,13.3786,13.4066,574400.0
2012-02-01 11:35:00,14.39,14.46,14.38,14.44,1286000.0,13.4159,13.4812,13.4066,13.4626,1286000.0
2012-02-01 11:40:00,14.44,14.44,14.4,14.41,346800.0,13.4626,13.4626,13.4253,13.4346,346800.0
2012-02-01 11:45:00,14.42,14.46,14.37,14.42,891200.0,13.4439,13.4812,13.3973,13.4439,891200.0
2012-02-01 11:50:00,14.42,14.44,14.4,14.43,458400.0,13.4439,13.4626,13.4253,13.4532,458400.0
2012-02-01 11:55:00,14.43,14.45,14.42,14.42,399600.0,13.4532,13.4719,13.4439,13.4439,399600.0
2012-02-01 12:00:00,14.42,14.46,14.42,14.44,366000.0,13.4439,13.4812,13.4439,13.4626,366000.0
2012-02-01 12:05:00,14.45,14.47,14.45,14.46,386000.0,13.4719,13.4905,13.4719,13.4812,386000.0
2012-02-01 12:10:00,14.46,14.46,14.45,14.46,345200.0,13.4812,13.4812,13.4719,13.4812,345200.0
2012-02-01 12:15:00,14.46,14.5,14.46,14.49,893200.0,13.4812,13.5185,13.4812,13.5092,893200.0
2012-02-01 12:20:00,14.49,14.52,14.49,14.52,589200.0,13.5092,13.5371,13.5092,13.5371,589200.0
2012-02-01 12:25:00,14.52,14.53,14.5,14.51,559200.0,13.5371,13.5465,13.5185,13.5278,559200.0
2012-02-01 12:30:00,14.51,14.55,14.51,14.54,493200.0,13.5278,13.5651,13.5278,13.5558,493200.0
2012-02-01 12:35:00,14.54,14.55,14.53,14.54,431200.0,13.5558,13.5651,13.5465,13.5558,431200.0
2012-02-01 12:40:00,14.54,14.54,14.48,14.49,749200.0,13.5558,13.5558,13.4998,13.5092,749200.0
2012-02-01 12:45:00,14.49,14.51,14.49,14.49,264400.0,13.5092,13.5278,13.5092,13.5092,264400.0
2012-02-01 12:50:00,14.5,14.55,14.49,14.55,943200.0,13.5185,13.5651,13.5092,13.5651,943200.0
2012-02-01 12:55:00,14.54,14.55,14.53,14.54,588400.0,13.5558,13.5651,13.5465,13.5558,588400.0
2012-02-01 13:00:00,14.54,14.59,14.54,14.59,678400.0,13.5558,13.6024,13.5558,13.6024,678400.0
2012-02-01 13:05:00,14.59,14.6,14.58,14.59,638000.0,13.6024,13.6117,13.5931,13.6024,638000.0
2012-02-01 13:10:00,14.59,14.61,14.58,14.58,730000.0,13.6024,13.621,13.5931,13.5931,730000.0
2012-02-01 13:15:00,14.58,14.58,14.56,14.58,460000.0,13.5931,13.5931,13.5744,13.5931,460000.0
2012-02-01 13:20:00,14.58,14.63,14.58,14.61,750000.0,13.5931,13.6397,13.5931,13.621,750000.0
2012-02-01 13:25:00,14.61,14.61,14.57,14.58,489200.0,13.621,13.621,13.5838,13.5931,489200.0
2012-02-01 13:30:00,14.58,14.6,14.57,14.6,571200.0,13.5931,13.6117,13.5838,13.6117,571200.0
2012-02-01 13:35:00,14.59,14.62,14.59,14.61,551200.0,13.6024,13.6304,13.6024,13.621,551200.0
2012-02-01 13:40:00,14.62,14.64,14.56,14.58,1069600.0,13.6304,13.649,13.5744,13.5931,1069600.0
2012-02-01 13:45:00,14.58,14.6,14.56,14.58,561200.0,13.5931,13.6117,13.5744,13.5931,561200.0
2012-02-01 13:50:00,14.58,14.59,14.54,14.58,828000.0,13.5931,13.6024,13.5558,13.5931,828000.0
2012-02-01 13:55:00,14.58,14.58,14.54,14.54,481200.0,13.5931,13.5931,13.5558,13.5558,481200.0
2012-02-01 14:00:00,14.54,14.56,14.52,14.52,467600.0,13.5558,13.5744,13.5371,13.5371,467600.0
2012-02-01 14:05:00,14.52,14.55,14.52,14.53,344800.0,13.5371,13.5651,13.5371,13.5465,344800.0
2012-02-01 14:10:00,14.53,14.56,14.52,14.55,490800.0,13.5465,13.5744,13.5371,13.5651,490800.0
2012-02-01 14:15:00,14.55,14.57,14.55,14.56,406800.0,13.5651,13.5838,13.5651,13.5744,406800.0
2012-02-01 14:20:00,14.57,14.57,14.55,14.56,302800.0,13.5838,13.5838,13.5651,13.5744,302800.0
2012-02-01 14:25:00,14.56,14.56,14.52,14.56,608800.0,13.5744,13.5744,13.5371,13.5744,608800.0
2012-02-01 14:30:00,14.56,14.56,14.53,14.54,304000.0,13.5744,13.5744,13.5465,13.5558,304000.0
2012-02-01 14:35:00,14.54,14.58,14.54,14.56,749600.0,13.5558,13.5931,13.5558,13.5744,749600.0
2012-02-01 14:40:00,14.56,14.58,14.52,14.55,602400.0,13.5744,13.5931,13.5371,13.5651,602400.0
2012-02-01 14:45:00,14.55,14.55,14.49,14.49,815600.0,13.5651,13.5651,13.5092,13.5092,815600.0
2012-02-01 14:50:00,14.49,14.53,14.49,14.53,649600.0,13.5092,13.5465,13.5092,13.5465,649600.0
2012-02-01 14:55:00,14.53,14.53,14.51,14.51,276400.0,13.5465,13.5465,13.5278,13.5278,276400.0
2012-02-01 15:00:00,14.52,14.55,14.52,14.55,671600.0,13.5371,13.5651,13.5371,13.5651,671600.0
2012-02-01 15:05:00,14.55,14.58,14.54,14.58,597600.0,13.5651,13.5931,13.5558,13.5931,597600.0
2012-02-01 15:10:00,14.57,14.6,14.52,14.55,1168000.0,13.5838,13.6117,13.5371,13.5651,1168000.0
2012-02-01 15:15:00,14.55,14.55,14.53,14.54,303200.0,13.5651,13.5651,13.5465,13.5558,303200.0
2012-02-01 15:20:00,14.54,14.54,14.47,14.49,1460800.0,13.5558,13.5558,13.4905,13.5092,1460800.0
2012-02-01 15:25:00,14.49,14.5,14.46,14.46,828400.0,13.5092,13.5185,13.4812,13.4812,828400.0
2012-02-01 15:30:00,14.46,14.47,14.43,14.45,1238800.0,13.4812,13.4905,13.4532,13.4719,1238800.0
2012-02-01 15:35:00,14.45,14.47,14.43,14.46,723600.0,13.4719,13.4905,13.4532,13.4812,723600.0
2012-02-01 15:40:00,14.46,14.5,14.45,14.46,1151200.0,13.4812,13.5185,13.4719,13.4812,1151200.0
2012-02-01 15:45:00,14.46,14.51,14.46,14.47,897600.0,13.4812,13.5278,13.4812,13.4905,897600.0
2012-02-01 15:50:00,14.48,14.59,14.48,14.54,2355200.0,13.4998,13.6024,13.4998,13.5558,2355200.0
2012-02-01 15:55:00,14.54,14.6,14.53,14.58,2820000.0,13.5558,13.6117,13.5465,13.5931,2820000.0
2012-02-02 09:30:00,14.72,14.74,14.64,14.72,1095600.0,13.7236,13.7422,13.649,13.7236,1095600.0
2012-02-02 09:35:00,14.72,14.73,14.62,14.66,1211600.0,13.7236,13.7329,13.6304,13.6677,1211600.0
2012-02-02 09:40:00,14.66,14.67,14.58,14.6,874000.0,13.6677,13.677,13.5931,13.6117,874000.0
2012-02-02 09:45:00,14.6,14.63,14.56,14.61,1398800.0,13.6117,13.6397,13.5744,13.621,1398800.0
2012-02-02 09:50:00,14.61,14.62,14.57,14.59,1182400.0,13.621,13.6304,13.5838,13.6024,1182400.0
2012-02-02 09:55:00,14.6,14.71,14.6,14.71,1442400.0,13.6117,13.7143,13.6117,13.7143,1442400.0
2012-02-02 10:00:00,14.71,14.74,14.7,14.7,1472800.0,13.7143,13.7422,13.705,13.705,1472800.0
2012-02-02 10:05:00,14.7,14.78,14.66,14.78,1296000.0,13.705,13.7795,13.6677,13.7795,1296000.0
2012-02-02 10:10:00,14.78,14.84,14.76,14.8,2650000.0,13.7795,13.8355,13.7609,13.7982,2650000.0
2012-02-02 10:15:00,14.81,14.88,14.81,14.86,1376000.0,13.8075,13.8728,13.8075,13.8541,1376000.0
2012-02-02 10:20:00,14.86,14.9,14.85,14.87,1241600.0,13.8541,13.8914,13.8448,13.8634,1241600.0
2012-02-02 10:25:00,14.87,14.88,14.83,14.87,916000.0,13.8634,13.8728,13.8262,13.8634,916000.0
2012-02-02 10:30:00,14.87,14.9,14.85,14.87,782400.0,13.8634,13.8914,13.8448,13.8634,782400.0
2012-02-02 10:35:00,14.87,14.9,14.86,14.88,628000.0,13.8634,13.8914,13.8541,13.8728,628000.0
2012-02-02 10:40:00,14.88,14.93,14.88,14.88,1078000.0,13.8728,13.9194,13.8728,13.8728,1078000.0
2012-02-02 10:45:00,14.88,14.95,14.88,14.95,866800.0,13.8728,13.938,13.8728,13.938,866800.0
2012-02-02 10:50:00,14.95,14.97,14.92,14.93,1030000.0,13.938,13.9567,13.9101,13.9194,1030000.0
2012-02-02 10:55:00,14.93,14.97,14.92,14.93,870000.0,13.9194,13.9567,13.9101,13.9194,870000.0
2012-02-02 11:00:00,14.93,14.99,14.93,14.97,912000.0,13.9194,13.9753,13.9194,13.9567,912000.0
2012-02-02 11:05:00,14.97,14.98,14.94,14.96,683600.0,13.9567,13.966,13.9287,13.9474,683600.0
2012-02-02 11:10:00,14.96,14.97,14.92,14.94,647200.0,13.9474,13.9567,13.9101,13.9287,647200.0
2012-02-02 11:15:00,14.94,14.94,14.88,14.89,861200.0,13.9287,13.9287,13.8728,13.8821,861200.0
2012-02-02 11:20:00,14.9,14.91,14.88,14.88,507200.0,13.8914,13.9007,13.8728,13.8728,507200.0
2012-02-02 11:25:00,14.88,14.9,14.88,14.88,474800.0,13.8728,13.8914,13.8728,13.8728,474800.0
2012-02-02 11:30:00,14.88,14.9,14.87,14.88,660800.0,13.8728,13.8914,13.8634,13.8728,660800.0
2012-02-02 11:35:00,14.88,14.88,14.77,14.78,1474000.0,13.8728,13.8728,13.7702,13.7795,1474000.0
2012-02-02 11:40:00,14.78,14.79,14.75,14.77,1099200.0,13.7795,13.7889,13.7516,13.7702,1099200.0
2012-02-02 11:45:00,14.76,14.79,14.75,14.79,603200.0,13.7609,13.7889,13.7516,13.7889,603200.0
2012-02-02 11:50:00,14.79,14.84,14.78,14.8,1150400.0,13.7889,13.8355,13.7795,13.7982,1150400.0
2012-02-02 11:55:00,14.79,14.81,14.77,14.81,809200.0,13.7889,13.8075,13.7702,13.8075,809200.0
2012-02-02 12:00:00,14.81,14.84,14.81,14.83,724000.0,13.8075,13.8355,13.8075,13.8262,724000.0
2012-02-02 12:05:00,14.83,14.83,14.8,14.81,483200.0,13.8262,13.8262,13.7982,13.8075,483200.0
2012-02-02 12:10:00,14.81,14.81,14.75,14.75,548000.0,13.8075,13.8075,13.7516,13.7516,548000.0
2012-02-02 12:15:00,14.76,14.77,14.73,14.75,731200.0,13.7609,13.7702,13.7329,13.7516,731200.0
2012-02-02 12:20:00,14.74,14.79,14.74,14.78,426800.0,13.7422,13.7889,13.7422,13.7795,426800.0
2012-02-02 12:25:00,14.78,14.8,14.77,14.79,340400.0,13.7795,13.7982,13.7702,13.7889,340400.0
2012-02-02 12:30:00,14.79,14.8,14.74,14.74,439600.0,13.7889,13.7982,13.7422,13.7422,439600.0
2012-02-02 12:35:00,14.75,14.75,14.64,14.67,1546800.0,13.7516,13.7516,13.649,13.677,1546800.0
2012-02-02 12:40:00,14.67,14.68,14.64,14.65,871600.0,13.677,13.6863,13.649,13.6583,871600.0
2012-02-02 12:45:00,14.66,14.72,14.65,14.7,521200.0,13.6677,13.7236,13.6583,13.705,521200.0
2012-02-02 12:50:00,14.7,14.7,14.68,14.69,175200.0,13.705,13.705,13.6863,13.6956,175200.0
2012-02-02 12:55:00,14.7,14.75,14.69,14.75,413200.0,13.705,13.7516,13.6956,13.7516,413200.0
2012-02-02 13:00:00,14.75,14.76,14.71,14.72,369600.0,13.7516,13.7609,13.7143,13.7236,369600.0
2012-02-02 13:05:00,14.72,14.75,14.7,14.75,284000.0,13.7236,13.7516,13.705,13.7516,284000.0
2012-02-02 13:10:00,14.75,14.8,14.75,14.77,550000.0,13.7516,13.7982,13.7516,13.7702,550000.0
2012-02-02 13:15:00,14.77,14.8,14.75,14.8,389200.0,13.7702,13.7982,13.7516,13.7982,389200.0
2012-02-02 13:20:00,14.8,14.81,14.74,14.76,408400.0,13.7982,13.8075,13.7422,13.7609,408400.0
2012-02-02 13:25:00,14.76,14.76,14.74,14.74,177600.0,13.7609,13.7609,13.7422,13.7422,177600.0
2012-02-02 13:30:00,14.74,14.78,14.73,14.77,426400.0,13.7422,13.7795,13.7329,13.7702,426400.0
2012-02-02 13:35:00,14.78,14.78,14.76,14.78,295600.0,13.7795,13.7795,13.7609,13.7795,295600.0
2012-02-02 13:40:00,14.77,14.79,14.76,14.77,238000.0,13.7702,13.7889,13.7609,13.7702,238000.0
2012-02-02 13:45:00,14.77,14.84,14.77,14.83,817200.0,13.7702,13.8355,13.7702,13.8262,817200.0
2012-02-02 13:50:00,14.84,14.84,14.81,14.83,256800.0,13.8355,13.8355,13.8075,13.8262,256800.0
2012-02-02 13:55:00,14.83,14.85,14.81,14.81,438400.0,13.8262,13.8448,13.8075,13.8075,438400.0
2012-02-02 14:00:00,14.81,14.83,14.81,14.83,203600.0,13.8075,13.8262,13.8075,13.8262,203600.0
2012-02-02 14:05:00,14.83,14.83,14.82,14.82,277600.0,13.8262,13.8262,13.8168,13.8168,277600.0
2012-02-02 14:10:00,14.82,14.84,14.81,14.83,251600.0,13.8168,13.8355,13.8075,13.8262,251600.0
2012-02-02 14:15:00,14.83,14.83,14.79,14.79,666800.0,13.8262,13.8262,13.7889,13.7889,666800.0
2012-02-02 14:20:00,14.79,14.81,14.77,14.81,332000.0,13.7889,13.8075,13.7702,13.8075,332000.0
2012-02-02 14:25:00,14.81,14.81,14.77,14.79,342400.0,13.8075,13.8075,13.7702,13.7889,342400.0
2012-02-02 14:30:00,14.79,14.82,14.79,14.81,431600.0,13.7889,13.8168,13.7889,13.8075,431600.0
2012-02-02 14:35:00,14.81,14.82,14.76,14.77,555200.0,13.8075,13.8168,13.7609,13.7702,555200.0
2012-02-02 14:40:00,14.77,14.77,14.73,14.76,757600.0,13.7702,13.7702,13.7329,13.7609,757600.0
2012-02-02 14:45:00,14.76,14.77,14.7,14.72,562800.0,13.7609,13.7702,13.705,13.7236,562800.0
2012-02-02 14:50:00,14.72,14.74,14.7,14.72,738400.0,13.7236,13.7422,13.705,13.7236,738400.0
2012-02-02 14:55:00,14.72,14.76,14.72,14.74,480400.0,13.7236,13.7609,13.7236,13.7422,480400.0
2012-02-02 15:00:00,14.75,14.78,14.74,14.76,845600.0,13.7516,13.7795,13.7422,13.7609,845600.0
2012-02-02 15:05:00,14.76,14.78,14.75,14.75,471600.0,13.7609,13.7795,13.7516,13.7516,471600.0
2012-02-02 15:10:00,14.76,14.77,14.74,14.77,495200.0,13.7609,13.7702,13.7422,13.7702,495200.0
2012-02-02 15:15:00,14.77,14.78,14.74,14.76,605200.0,13.7702,13.7795,13.7422,13.7609,605200.0
2012-02-02 15:20:00,14.76,14.78,14.74,14.77,445600.0,13.7609,13.7795,13.7422,13.7702,445600.0
2012-02-02 15:25:00,14.77,14.79,14.77,14.77,769200.0,13.7702,13.7889,13.7702,13.7702,769200.0
2012-02-02 15:30:00,14.77,14.8,14.77,14.79,551600.0,13.7702,13.7982,13.7702,13.7889,551600.0
2012-02-02 15:35:00,14.79,14.82,14.79,14.8,854000.0,13.7889,13.8168,13.7889,13.7982,854000.0
2012-02-02 15:40:00,14.8,14.81,14.77,14.79,638000.0,13.7982,13.8075,13.7702,13.7889,638000.0
2012-02-02 15:45:00,14.79,14.8,14.77,14.77,674000.0,13.7889,13.7982,13.7702,13.7702,674000.0
2012-02-02 15:50:00,14.77,14.78,14.74,14.76,809200.0,13.7702,13.7795,13.7422,13.7609,809200.0
2012-02-02 15:55:00,14.76,14.8,14.75,14.79,1806800.0,13.7609,13.7982,13.7516,13.7889,1806800.0
2012-02-03 09:30:00,15.52,15.53,15.4,15.47,2338000.0,14.4695,14.4788,14.3576,14.4228,2338000.0
2012-02-03 09:35:00,15.46,15.47,15.41,15.43,1514800.0,14.4135,14.4228,14.3669,14.3855,1514800.0
2012-02-03 09:40:00,15.43,15.48,15.4,15.43,1040400.0,14.3855,14.4322,14.3576,14.3855,1040400.0
2012-02-03 09:45:00,15.43,15.46,15.38,15.45,1206800.0,14.3855,14.4135,14.3389,14.4042,1206800.0
2012-02-03 09:50:00,15.45,15.45,15.43,15.45,894400.0,14.4042,14.4042,14.3855,14.4042,894400.0
2012-02-03 09:55:00,15.45,15.49,15.44,15.46,1081200.0,14.4042,14.4415,14.3949,14.4135,1081200.0
2012-02-03 10:00:00,15.47,15.56,15.47,15.49,2574800.0,14.4228,14.5067,14.4228,14.4415,2574800.0
2012-02-03 10:05:00,15.49,15.62,15.49,15.62,1903600.0,14.4415,14.5627,14.4415,14.5627,1903600.0
2012-02-03 10:10:00,15.62,15.66,15.61,15.64,2073600.0,14.5627,14.6,14.5534,14.5813,2073600.0
2012-02-03 10:15:00,15.64,15.7,15.64,15.67,1766800.0,14.5813,14.6373,14.5813,14.6093,1766800.0
2012-02-03 10:20:00,15.67,15.7,15.65,15.67,1191600.0,14.6093,14.6373,14.5907,14.6093,1191600.0
2012-02-03 10:25:00,15.67,15.68,15.62,15.63,1445200.0,14.6093,14.6186,14.5627,14.572,1445200.0
2012-02-03 10:30:00,15.63,15.65,15.61,15.63,828000.0,14.572,14.5907,14.5534,14.572,828000.0
2012-02-03 10:35:00,15.63,15.67,15.63,15.67,827200.0,14.572,14.6093,14.572,14.6093,827200.0
2012-02-03 10:40:00,15.66,15.68,15.62,15.68,1183200.0,14.6,14.6186,14.5627,14.6186,1183200.0
2012-02-03 10:45:00,15.68,15.68,15.63,15.65,726000.0,14.6186,14.6186,14.572,14.5907,726000.0
2012-02-03 10:50:00,15.65,15.67,15.64,15.66,656800.0,14.5907,14.6093,14.5813,14.6,656800.0
2012-02-03 10:55:00,15.66,15.69,15.66,15.67,692000.0,14.6,14.6279,14.6,14.6093,692000.0
2012-02-03 11:00:00,15.67,15.67,15.64,15.65,804800.0,14.6093,14.6093,14.5813,14.5907,804800.0
2012-02-03 11:05:00,15.65,15.65,15.62,15.64,701200.0,14.5907,14.5907,14.5627,14.5813,701200.0
2012-02-03 11:10:00,15.65,15.69,15.64,15.68,530800.0,14.5907,14.6279,14.5813,14.6186,530800.0
2012-02-03 11:15:00,15.69,15.7,15.67,15.69,508800.0,14.6279,14.6373,14.6093,14.6279,508800.0
2012-02-03 11:20:00,15.69,15.72,15.69,15.72,918400.0,14.6279,14.6559,14.6279,14.6559,918400.0
2012-02-03 11:25:00,15.71,15.74,15.71,15.73,556800.0,14.6466,14.6746,14.6466,14.6652,556800.0
2012-02-03 11:30:00,15.73,15.73,15.7,15.7,657600.0,14.6652,14.6652,14.6373,14.6373,657600.0
2012-02-03 11:35:00,15.7,15.72,15.69,15.72,600000.0,14.6373,14.6559,14.6279,14.6559,600000.0
2012-02-03 11:40:00,15.72,15.73,15.71,15.73,705200.0,14.6559,14.6652,14.6466,14.6652,705200.0
2012-02-03 11:45:00,15.73,15.74,15.73,15.74,421200.0,14.6652,14.6746,14.6652,14.6746,421200.0
2012-02-03 11:50:00,15.74,15.74,15.71,15.72,662400.0,14.6746,14.6746,14.6466,14.6559,662400.0
2012-02-03 11:55:00,15.72,15.73,15.67,15.68,506000.0,14.6559,14.6652,14.6093,14.6186,506000.0
2012-02-03 12:00:00,15.68,15.72,15.65,15.72,830400.0,14.6186,14.6559,14.5907,14.6559,830400.0
2012-02-03 12:05:00,15.72,15.73,15.71,15.73,531200.0,14.6559,14.6652,14.6466,14.6652,531200.0
2012-02-03 12:10:00,15.73,15.74,15.71,15.71,411600.0,14.6652,14.6746,14.6466,14.6466,411600.0
2012-02-03 12:15:00,15.71,15.72,15.69,15.69,485600.0,14.6466,14.6559,14.6279,14.6279,485600.0
2012-02-03 12:20:00,15.7,15.72,15.67,15.72,676000.0,14.6373,14.6559,14.6093,14.6559,676000.0
2012-02-03 12:25:00,15.72,15.76,15.72,15.76,569200.0,14.6559,14.6932,14.6559,14.6932,569200.0
2012-02-03 12:30:00,15.75,15.78,15.75,15.78,514000.0,14.6839,14.7119,14.6839,14.7119,514000.0
2012-02-03 12:35:00,15.78,15.79,15.77,15.79,669200.0,14.7119,14.7212,14.7025,14.7212,669200.0
2012-02-03 12:40:00,15.79,15.85,15.79,15.84,876800.0,14.7212,14.7771,14.7212,14.7678,876800.0
2012-02-03 12:45:00,15.85,15.86,15.83,15.83,850000.0,14.7771,14.7864,14.7585,14.7585,850000.0
2012-02-03 12:50:00,15.83,15.85,15.8,15.82,802000.0,14.7585,14.7771,14.7305,14.7491,802000.0
2012-02-03 12:55:00,15.83,15.83,15.8,15.83,637200.0,14.7585,14.7585,14.7305,14.7585,637200.0
2012-02-03 13:00:00,15.83,15.83,15.79,15.81,406000.0,14.7585,14.7585,14.7212,14.7398,406000.0
2012-02-03 13:05:00,15.81,15.81,15.78,15.8,312400.0,14.7398,14.7398,14.7119,14.7305,312400.0
2012-02-03 13:10:00,15.8,15.8,15.77,15.77,441200.0,14.7305,14.7305,14.7025,14.7025,441200.0
2012-02-03 13:15:00,15.77,15.79,15.73,15.74,521200.0,14.7025,14.7212,14.6652,14.6746,521200.0
2012-02-03 13:20:00,15.74,15.78,15.74,15.78,380800.0,14.6746,14.7119,14.6746,14.7119,380800.0
2012-02-03 13:25:00,15.78,15.8,15.77,15.77,406400.0,14.7119,14.7305,14.7025,14.7025,406400.0
2012-02-03 13:30:00,15.77,15.77,15.74,15.75,300000.0,14.7025,14.7025,14.6746,14.6839,300000.0
2012-02-03 13:35:00,15.75,15.76,15.73,15.74,332400.0,14.6839,14.6932,14.6652,14.6746,332400.0
2012-02-03 13:40:00,15.74,15.74,15.72,15.73,1030000.0,14.6746,14.6746,14.6559,14.6652,1030000.0
2012-02-03 13:45:00,15.73,15.75,15.71,15.72,485200.0,14.6652,14.6839,14.6466,14.6559,485200.0
2012-02-03 13:50:00,15.72,15.75,15.72,15.74,379600.0,14.6559,14.6839,14.6559,14.6746,379600.0
2012-02-03 13:55:00,15.74,15.76,15.72,15.72,735200.0,14.6746,14.6932,14.6559,14.6559,735200.0
2012-02-03 14:00:00,15.72,15.79,15.72,15.77,850000.0,14.6559,14.7212,14.6559,14.7025,850000.0
2012-02-03 14:05:00,15.77,15.8,15.77,15.8,643200.0,14.7025,14.7305,14.7025,14.7305,643200.0
2012-02-03 14:10:00,15.8,15.82,15.79,15.81,849600.0,14.7305,14.7491,14.7212,14.7398,849600.0
2012-02-03 14:15:00,15.81,15.88,15.81,15.87,1350800.0,14.7398,14.8051,14.7398,14.7958,1350800.0
2012-02-03 14:20:00,15.87,15.9,15.84,15.9,1045200.0,14.7958,14.8237,14.7678,14.8237,1045200.0
2012-02-03 14:25:00,15.9,15.91,15.88,15.89,875600.0,14.8237,14.8331,14.8051,14.8144,875600.0
2012-02-03 14:30:00,15.89,15.9,15.86,15.86,589600.0,14.8144,14.8237,14.7864,14.7864,589600.0
2012-02-03 14:35:00,15.86,15.9,15.85,15.85,600800.0,14.7864,14.8237,14.7771,14.7771,600800.0
2012-02-03 14:40:00,15.86,15.91,15.85,15.91,923200.0,14.7864,14.8331,14.7771,14.8331,923200.0
2012-02-03 14:45:00,15.91,15.91,15.88,15.89,444800.0,14.8331,14.8331,14.8051,14.8144,444800.0
2012-02-03 14:50:00,15.89,15.9,15.87,15.87,516000.0,14.8144,14.8237,14.7958,14.7958,516000.0
2012-02-03 14:55:00,15.87,15.88,15.84,15.87,566400.0,14.7958,14.8051,14.7678,14.7958,566400.0
2012-02-03 15:00:00,15.86,15.87,15.84,15.86,390800.0,14.7864,14.7958,14.7678,14.7864,390800.0
2012-02-03 15:05:00,15.86,15.87,15.83,15.83,529200.0,14.7864,14.7958,14.7585,14.7585,529200.0
2012-02-03 15:10:00,15.83,15.85,15.81,15.83,563600.0,14.7585,14.7771,14.7398,14.7585,563600.0
2012-02-03 15:15:00,15.83,15.84,15.81,15.83,812000.0,14.7585,14.7678,14.7398,14.7585,812000.0
2012-02-03 15:20:00,15.83,15.83,15.81,15.82,432000.0,14.7585,14.7585,14.7398,14.7491,432000.0
2012-02-03 15:25:00,15.81,15.83,15.8,15.83,786800.0,14.7398,14.7585,14.7305,14.7585,786800.0
2012-02-03 15:30:00,15.83,15.84,15.8,15.81,847200.0,14.7585,14.7678,14.7305,14.7398,847200.0
2012-02-03 15:35:00,15.81,15.81,15.78,15.81,848800.0,14.7398,14.7398,14.7119,14.7398,848800.0
2012-02-03 15:40:00,15.81,15.83,15.79,15.82,772400.0,14.7398,14.7585,14.7212,14.7491,772400.0
2012-02-03 15:45:00,15.81,15.84,15.79,15.8,1156000.0,14.7398,14.7678,14.7212,14.7305,1156000.0
2012-02-03 15:50:00,15.8,15.8,15.74,15.76,1626800.0,14.7305,14.7305,14.6746,14.6932,1626800.0
2012-02-03 15:55:00,15.76,15.79,15.72,15.77,2844800.0,14.6932,14.7212,14.6559,14.7025,2844800.0
2012-02-06 09:30:00,15.55,15.58,15.49,15.56,1097200.0,14.4974,14.5254,14.4415,14.5067,1097200.0
2012-02-06 09:35:00,15.56,15.57,15.5,15.53,1149600.0,14.5067,14.5161,14.4508,14.4788,1149600.0
2012-02-06 09:40:00,15.53,15.53,15.48,15.51,1104400.0,14.4788,14.4788,14.4322,14.4601,1104400.0
2012-02-06 09:45:00,15.51,15.65,15.5,15.65,1491600.0,14.4601,14.5907,14.4508,14.5907,1491600.0
2012-02-06 09:50:00,15.65,15.72,15.65,15.67,1394800.0,14.5907,14.6559,14.5907,14.6093,1394800.0
2012-02-06 09:55:00,15.67,15.69,15.63,15.65,738400.0,14.6093,14.6279,14.572,14.5907,738400.0
2012-02-06 10:00:00,15.65,15.72,15.65,15.7,1592000.0,14.5907,14.6559,14.5907,14.6373,1592000.0
2012-02-06 10:05:00,15.71,15.75,15.7,15.72,1465600.0,14.6466,14.6839,14.6373,14.6559,1465600.0
2012-02-06 10:10:00,15.72,15.75,15.65,15.68,1332400.0,14.6559,14.6839,14.5907,14.6186,1332400.0
2012-02-06 10:15:00,15.68,15.72,15.63,15.63,1096800.0,14.6186,14.6559,14.572,14.572,1096800.0
2012-02-06 10:20:00,15.63,15.63,15.56,15.62,1641600.0,14.572,14.572,14.5067,14.5627,1641600.0
2012-02-06 10:25:00,15.62,15.62,15.53,15.54,1013600.0,14.5627,14.5627,14.4788,14.4881,1013600.0
2012-02-06 10:30:00,15.54,15.55,15.5,15.51,1631600.0,14.4881,14.4974,14.4508,14.4601,1631600.0
2012-02-06 10:35:00,15.51,15.54,15.5,15.51,838400.0,14.4601,14.4881,14.4508,14.4601,838400.0
2012-02-06 10:40:00,15.51,15.51,15.45,15.48,1190400.0,14.4601,14.4601,14.4042,14.4322,1190400.0
2012-02-06 10:45:00,15.48,15.55,15.46,15.48,1803200.0,14.4322,14.4974,14.4135,14.4322,1803200.0
2012-02-06 10:50:00,15.48,15.49,15.44,15.45,1096000.0,14.4322,14.4415,14.3949,14.4042,1096000.0
2012-02-06 10:55:00,15.45,15.53,15.45,15.52,1042000.0,14.4042,14.4788,14.4042,14.4695,1042000.0
2012-02-06 11:00:00,15.52,15.54,15.5,15.51,811600.0,14.4695,14.4881,14.4508,14.4601,811600.0
2012-02-06 11:05:00,15.51,15.59,15.5,15.56,1657200.0,14.4601,14.5347,14.4508,14.5067,1657200.0
2012-02-06 11:10:00,15.57,15.62,15.56,15.57,1366000.0,14.5161,14.5627,14.5067,14.5161,1366000.0
2012-02-06 11:15:00,15.58,15.61,15.56,15.6,512800.0,14.5254,14.5534,14.5067,14.544,512800.0
2012-02-06 11:20:00,15.61,15.61,15.56,15.59,473200.0,14.5534,14.5534,14.5067,14.5347,473200.0
2012-02-06 11:25:00,15.59,15.62,15.58,15.61,320800.0,14.5347,14.5627,14.5254,14.5534,320800.0
2012-02-06 11:30:00,15.61,15.65,15.61,15.62,835200.0,14.5534,14.5907,14.5534,14.5627,835200.0
2012-02-06 11:35:00,15.62,15.63,15.58,15.59,556800.0,14.5627,14.572,14.5254,14.5347,556800.0
2012-02-06 11:40:00,15.59,15.61,15.58,15.61,265600.0,14.5347,14.5534,14.5254,14.5534,265600.0
2012-02-06 11:45:00,15.61,15.64,15.61,15.63,351200.0,14.5534,14.5813,14.5534,14.572,351200.0
2012-02-06 11:50:00,15.63,15.63,15.59,15.61,368400.0,14.572,14.572,14.5347,14.5534,368400.0
2012-02-06 11:55:00,15.61,15.66,15.58,15.65,648400.0,14.5534,14.6,14.5254,14.5907,648400.0
2012-02-06 12:00:00,15.65,15.67,15.63,15.64,491200.0,14.5907,14.6093,14.572,14.5813,491200.0
2012-02-06 12:05:00,15.65,15.65,15.61,15.62,431200.0,14.5907,14.5907,14.5534,14.5627,431200.0
2012-02-06 12:10:00,15.62,15.63,15.59,15.62,406800.0,14.5627,14.572,14.5347,14.5627,406800.0
2012-02-06 12:15:00,15.62,15.65,15.62,15.64,295600.0,14.5627,14.5907,14.5627,14.5813,295600.0
2012-02-06 12:20:00,15.63,15.65,15.62,15.64,439600.0,14.572,14.5907,14.5627,14.5813,439600.0
2012-02-06 12:25:00,15.65,15.65,15.61,15.61,229200.0,14.5907,14.5907,14.5534,14.5534,229200.0
2012-02-06 12:30:00,15.62,15.69,15.61,15.67,524400.0,14.5627,14.6279,14.5534,14.6093,524400.0
2012-02-06 12:35:00,15.67,15.69,15.65,15.68,575200.0,14.6093,14.6279,14.5907,14.6186,575200.0
2012-02-06 12:40:00,15.68,15.7,15.67,15.7,527200.0,14.6186,14.6373,14.6093,14.6373,527200.0
2012-02-06 12:45:00,15.7,15.72,15.69,15.7,528400.0,14.6373,14.6559,14.6279,14.6373,528400.0
2012-02-06 12:50:00,15.7,15.72,15.7,15.7,441200.0,14.6373,14.6559,14.6373,14.6373,441200.0
2012-02-06 12:55:00,15.7,15.71,15.7,15.7,215600.0,14.6373,14.6466,14.6373,14.6373,215600.0
2012-02-06 13:00:00,15.7,15.71,15.68,15.69,434000.0,14.6373,14.6466,14.6186,14.6279,434000.0
2012-02-06 13:05:00,15.69,15.69,15.67,15.68,331200.0,14.6279,14.6279,14.6093,14.6186,331200.0
2012-02-06 13:10:00,15.68,15.7,15.67,15.67,279200.0,14.6186,14.6373,14.6093,14.6093,279200.0
2012-02-06 13:15:00,15.67,15.69,15.66,15.67,238400.0,14.6093,14.6279,14.6,14.6093,238400.0
2012-02-06 13:20:00,15.67,15.68,15.64,15.67,457200.0,14.6093,14.6186,14.5813,14.6093,457200.0
2012-02-06 13:25:00,15.67,15.67,15.64,15.64,233200.0,14.6093,14.6093,14.5813,14.5813,233200.0
2012-02-06 13:30:00,15.64,15.68,15.63,15.67,390000.0,14.5813,14.6186,14.572,14.6093,390000.0
2012-02-06 13:35:00,15.67,15.68,15.62,15.62,428800.0,14.6093,14.6186,14.5627,14.5627,428800.0
2012-02-06 13:40:00,15.62,15.64,15.6,15.6,767200.0,14.5627,14.5813,14.544,14.544,767200.0
2012-02-06 13:45:00,15.6,15.6,15.56,15.56,890000.0,14.544,14.544,14.5067,14.5067,890000.0
2012-02-06 13:50:00,15.56,15.58,15.51,15.56,707200.0,14.5067,14.5254,14.4601,14.5067,707200.0
2012-02-06 13:55:00,15.56,15.56,15.53,15.55,220400.0,14.5067,14.5067,14.4788,14.4974,220400.0
2012-02-06 14:00:00,15.55,15.56,15.53,15.54,308400.0,14.4974,14.5067,14.4788,14.4881,308400.0
2012-02-06 14:05:00,15.54,15.56,15.54,15.56,260400.0,14.4881,14.5067,14.4881,14.5067,260400.0
2012-02-06 14:10:00,15.56,15.6,15.55,15.6,402000.0,14.5067,14.544,14.4974,14.544,402000.0
2012-02-06 14:15:00,15.6,15.61,15.53,15.54,609600.0,14.544,14.5534,14.4788,14.4881,609600.0
2012-02-06 14:20:00,15.54,15.56,15.53,15.55,403200.0,14.4881,14.5067,14.4788,14.4974,403200.0
2012-02-06 14:25:00,15.55,15.55,15.51,15.52,490400.0,14.4974,14.4974,14.4601,14.4695,490400.0
2012-02-06 14:30:00,15.52,15.55,15.52,15.53,245600.0,14.4695,14.4974,14.4695,14.4788,245600.0
2012-02-06 14:35:00,15.53,15.57,15.52,15.57,374000.0,14.4788,14.5161,14.4695,14.5161,374000.0
2012-02-06 14:40:00,15.57,15.58,15.52,15.55,637200.0,14.5161,14.5254,14.4695,14.4974,637200.0
2012-02-06 14:45:00,15.55,15.56,15.5,15.53,398400.0,14.4974,14.5067,14.4508,14.4788,398400.0
2012-02-06 14:50:00,15.53,15.54,15.52,15.54,227600.0,14.4788,14.4881,14.4695,14.4881,227600.0
2012-02-06 14:55:00,15.54,15.56,15.51,15.51,643600.0,14.4881,14.5067,14.4601,14.4601,643600.0
2012-02-06 15:00:00,15.51,15.55,15.51,15.55,502800.0,14.4601,14.4974,14.4601,14.4974,502800.0
2012-02-06 15:05:00,15.55,15.58,15.53,15.56,521600.0,14.4974,14.5254,14.4788,14.5067,521600.0
2012-02-06 15:10:00,15.56,15.57,15.53,15.53,406800.0,14.5067,14.5161,14.4788,14.4788,406800.0
2012-02-06 15:15:00,15.53,15.58,15.52,15.58,612000.0,14.4788,14.5254,14.4695,14.5254,612000.0
2012-02-06 15:20:00,15.58,15.58,15.55,15.55,620800.0,14.5254,14.5254,14.4974,14.4974,620800.0
2012-02-06 15:25:00,15.55,15.58,15.55,15.56,355200.0,14.4974,14.5254,14.4974,14.5067,355200.0
2012-02-06 15:30:00,15.56,15.57,15.55,15.57,400800.0,14.5067,14.5161,14.4974,14.5161,400800.0
2012-02-06 15:35:00,15.57,15.59,15.56,15.58,474800.0,14.5161,14.5347,14.5067,14.5254,474800.0
2012-02-06 15:40:00,15.58,15.62,15.58,15.62,1126400.0,14.5254,14.5627,14.5254,14.5627,1126400.0
2012-02-06 15:45:00,15.62,15.63,15.58,15.6,664400.0,14.5627,14.572,14.5254,14.544,664400.0
2012-02-06 15:50:00,15.6,15.61,15.56,15.56,818800.0,14.544,14.5534,14.5067,14.5067,818800.0
2012-02-06 15:55:00,15.56,15.65,15.56,15.62,1581600.0,14.5067,14.5907,14.5067,14.5627,1581600.0
2012-02-07 09:30:00,15.58,15.61,15.47,15.47,1289600.0,14.5254,14.5534,14.4228,14.4228,1289600.0
2012-02-07 09:35:00,15.49,15.52,15.38,15.4,1511600.0,14.4415,14.4695,14.3389,14.3576,1511600.0
2012-02-07 09:40:00,15.41,15.49,15.4,15.43,1196800.0,14.3669,14.4415,14.3576,14.3855,1196800.0
2012-02-07 09:45:00,15.44,15.44,15.37,15.4,2405600.0,14.3949,14.3949,14.3296,14.3576,2405600.0
2012-02-07 09:50:00,15.4,15.42,15.36,15.41,1691200.0,14.3576,14.3762,14.3203,14.3669,1691200.0
2012-02-07 09:55:00,15.41,15.45,15.37,15.43,1670800.0,14.3669,14.4042,14.3296,14.3855,1670800.0
2012-02-07 10:00:00,15.43,15.45,15.3,15.31,2507600.0,14.3855,14.4042,14.2643,14.2737,2507600.0
2012-02-07 10:05:00,15.31,15.34,15.28,15.34,1718800.0,14.2737,14.3016,14.2457,14.3016,1718800.0
2012-02-07 10:10:00,15.34,15.4,15.3,15.39,1419600.0,14.3016,14.3576,14.2643,14.3482,1419600.0
2012-02-07 10:15:00,15.39,15.42,15.37,15.39,1157200.0,14.3482,14.3762,14.3296,14.3482,1157200.0
2012-02-07 10:20:00,15.39,15.44,15.37,15.41,833600.0,14.3482,14.3949,14.3296,14.3669,833600.0
2012-02-07 10:25:00,15.42,15.43,15.38,15.4,1257600.0,14.3762,14.3855,14.3389,14.3576,1257600.0
2012-02-07 10:30:00,15.4,15.51,15.39,15.47,1538400.0,14.3576,14.4601,14.3482,14.4228,1538400.0
2012-02-07 10:35:00,15.47,15.48,15.43,15.46,729200.0,14.4228,14.4322,14.3855,14.4135,729200.0
2012-02-07 10:40:00,15.46,15.53,15.45,15.48,1210000.0,14.4135,14.4788,14.4042,14.4322,1210000.0
2012-02-07 10:45:00,15.48,15.52,15.47,15.51,1024800.0,14.4322,14.4695,14.4228,14.4601,1024800.0
2012-02-07 10:50:00,15.51,15.56,15.5,15.56,1594400.0,14.4601,14.5067,14.4508,14.5067,1594400.0
2012-02-07 10:55:00,15.56,15.65,15.55,15.65,2296000.0,14.5067,14.5907,14.4974,14.5907,2296000.0
2012-02-07 11:00:00,15.65,15.67,15.63,15.66,1061200.0,14.5907,14.6093,14.572,14.6,1061200.0
2012-02-07 11:05:00,15.66,15.7,15.65,15.66,1070400.0,14.6,14.6373,14.5907,14.6,1070400.0
2012-02-07 11:10:00,15.66,15.68,15.65,15.65,620800.0,14.6,14.6186,14.5907,14.5907,620800.0
2012-02-07 11:15:00,15.65,15.68,15.65,15.66,817600.0,14.5907,14.6186,14.5907,14.6,817600.0
2012-02-07 11:20:00,15.66,15.7,15.65,15.69,669600.0,14.6,14.6373,14.5907,14.6279,669600.0
2012-02-07 11:25:00,15.69,15.74,15.67,15.74,574800.0,14.6279,14.6746,14.6093,14.6746,574800.0
2012-02-07 11:30:00,15.74,15.79,15.73,15.78,1739200.0,14.6746,14.7212,14.6652,14.7119,1739200.0
2012-02-07 11:35:00,15.78,15.79,15.73,15.74,1168800.0,14.7119,14.7212,14.6652,14.6746,1168800.0
2012-02-07 11:40:00,15.74,15.75,15.7,15.72,528400.0,14.6746,14.6839,14.6373,14.6559,528400.0
2012-02-07 11:45:00,15.72,15.72,15.67,15.68,523600.0,14.6559,14.6559,14.6093,14.6186,523600.0
2012-02-07 11:50:00,15.68,15.69,15.59,15.63,1212400.0,14.6186,14.6279,14.5347,14.572,1212400.0
2012-02-07 11:55:00,15.63,15.64,15.6,15.63,644400.0,14.572,14.5813,14.544,14.572,644400.0
2012-02-07 12:00:00,15.64,15.67,15.63,15.65,644800.0,14.5813,14.6093,14.572,14.5907,644800.0
2012-02-07 12:05:00,15.65,15.65,15.58,15.59,971600.0,14.5907,14.5907,14.5254,14.5347,971600.0
2012-02-07 12:10:00,15.59,15.6,15.57,15.58,669200.0,14.5347,14.544,14.5161,14.5254,669200.0
2012-02-07 12:15:00,15.59,15.62,15.58,15.59,928800.0,14.5347,14.5627,14.5254,14.5347,928800.0
2012-02-07 12:20:00,15.59,15.6,15.57,15.6,723200.0,14.5347,14.544,14.5161,14.544,723200.0
2012-02-07 12:25:00,15.6,15.61,15.53,15.56,881600.0,14.544,14.5534,14.4788,14.5067,881600.0
2012-02-07 12:30:00,15.56,15.58,15.55,15.56,327600.0,14.5067,14.5254,14.4974,14.5067,327600.0
2012-02-07 12:35:00,15.56,15.58,15.55,15.58,338400.0,14.5067,14.5254,14.4974,14.5254,338400.0
2012-02-07 12:40:00,15.58,15.59,15.56,15.57,267200.0,14.5254,14.5347,14.5067,14.5161,267200.0
2012-02-07 12:45:00,15.57,15.59,15.56,15.58,271200.0,14.5161,14.5347,14.5067,14.5254,271200.0
2012-02-07 12:50:00,15.58,15.6,15.58,15.6,316000.0,14.5254,14.544,14.5254,14.544,316000.0
2012-02-07 12:55:00,15.6,15.66,15.6,15.65,702800.0,14.544,14.6,14.544,14.5907,702800.0
2012-02-07 13:00:00,15.65,15.66,15.63,15.65,580000.0,14.5907,14.6,14.572,14.5907,580000.0
2012-02-07 13:05:00,15.65,15.69,15.65,15.65,634000.0,14.5907,14.6279,14.5907,14.5907,634000.0
2012-02-07 13:10:00,15.65,15.66,15.63,15.63,579600.0,14.5907,14.6,14.572,14.572,579600.0
2012-02-07 13:15:00,15.64,15.64,15.56,15.58,1084800.0,14.5813,14.5813,14.5067,14.5254,1084800.0
2012-02-07 13:20:00,15.58,15.59,15.52,15.55,765600.0,14.5254,14.5347,14.4695,14.4974,765600.0
2012-02-07 13:25:00,15.55,15.59,15.54,15.57,552800.0,14.4974,14.5347,14.4881,14.5161,552800.0
2012-02-07 13:30:00,15.57,15.58,15.55,15.56,344400.0,14.5161,14.5254,14.4974,14.5067,344400.0
2012-02-07 13:35:00,15.56,15.62,15.56,15.61,522800.0,14.5067,14.5627,14.5067,14.5534,522800.0
2012-02-07 13:40:00,15.61,15.61,15.58,15.59,224400.0,14.5534,14.5534,14.5254,14.5347,224400.0
2012-02-07 13:45:00,15.59,15.65,15.58,15.64,437600.0,14.5347,14.5907,14.5254,14.5813,437600.0
2012-02-07 13:50:00,15.64,15.66,15.63,15.64,712400.0,14.5813,14.6,14.572,14.5813,712400.0
2012-02-07 13:55:00,15.64,15.65,15.62,15.63,306800.0,14.5813,14.5907,14.5627,14.572,306800.0
2012-02-07 14:00:00,15.63,15.65,15.62,15.63,247200.0,14.572,14.5907,14.5627,14.572,247200.0
2012-02-07 14:05:00,15.62,15.63,15.59,15.63,599600.0,14.5627,14.572,14.5347,14.572,599600.0
2012-02-07 14:10:00,15.63,15.67,15.63,15.65,851200.0,14.572,14.6093,14.572,14.5907,851200.0
2012-02-07 14:15:00,15.65,15.66,15.63,15.64,317600.0,14.5907,14.6,14.572,14.5813,317600.0
2012-02-07 14:20:00,15.64,15.65,15.61,15.62,317200.0,14.5813,14.5907,14.5534,14.5627,317200.0
2012-02-07 14:25:00,15.61,15.63,15.58,15.61,546000.0,14.5534,14.572,14.5254,14.5534,546000.0
2012-02-07 14:30:00,15.61,15.61,15.57,15.59,288000.0,14.5534,14.5534,14.5161,14.5347,288000.0
2012-02-07 14:35:00,15.59,15.6,15.59,15.59,143600.0,14.5347,14.544,14.5347,14.5347,143600.0
2012-02-07 14:40:00,15.6,15.63,15.59,15.6,350400.0,14.544,14.572,14.5347,14.544,350400.0
2012-02-07 14:45:00,15.59,15.6,15.58,15.6,237600.0,14.5347,14.544,14.5254,14.544,237600.0
2012-02-07 14:50:00,15.6,15.61,15.54,15.54,725600.0,14.544,14.5534,14.4881,14.4881,725600.0
2012-02-07 14:55:00,15.53,15.55,15.46,15.49,1515600.0,14.4788,14.4974,14.4135,14.4415,1515600.0
2012-02-07 15:00:00,15.49,15.55,15.49,15.53,1134400.0,14.4415,14.4974,14.4415,14.4788,1134400.0
2012-02-07 15:05:00,15.53,15.55,15.51,15.55,660800.0,14.4788,14.4974,14.4601,14.4974,660800.0
2012-02-07 15:10:00,15.55,15.57,15.54,15.57,708000.0,14.4974,14.5161,14.4881,14.5161,708000.0
2012-02-07 15:15:00,15.57,15.61,15.54,15.6,1111200.0,14.5161,14.5534,14.4881,14.544,1111200.0
2012-02-07 15:20:00,15.6,15.63,15.57,15.62,1118800.0,14.544,14.572,14.5161,14.5627,1118800.0
2012-02-07 15:25:00,15.62,15.67,15.61,15.63,1244800.0,14.5627,14.6093,14.5534,14.572,1244800.0
2012-02-07 15:30:00,15.63,15.64,15.59,15.63,956400.0,14.572,14.5813,14.5347,14.572,956400.0
2012-02-07 15:35:00,15.63,15.65,15.6,15.61,731600.0,14.572,14.5907,14.544,14.5534,731600.0
2012-02-07 15:40:00,15.61,15.63,15.58,15.61,870400.0,14.5534,14.572,14.5254,14.5534,870400.0
2012-02-07 15:45:00,15.61,15.63,15.5,15.53,2254800.0,14.5534,14.572,14.4508,14.4788,2254800.0
2012-02-07 15:50:00,15.53,15.56,15.52,15.56,971200.0,14.4788,14.5067,14.4695,14.5067,971200.0
2012-02-07 15:55:00,15.56,15.57,15.52,15.56,1670400.0,14.5067,14.5161,14.4695,14.5067,1670400.0
2012-02-08 09:30:00,15.68,15.73,15.65,15.7,1662000.0,14.6186,14.6652,14.5907,14.6373,1662000.0
2012-02-08 09:35:00,15.7,15.7,15.59,15.59,2056000.0,14.6373,14.6373,14.5347,14.5347,2056000.0
2012-02-08 09:40:00,15.59,15.71,15.59,15.7,1652800.0,14.5347,14.6466,14.5347,14.6373,1652800.0
2012-02-08 09:45:00,15.7,15.8,15.68,15.79,2373600.0,14.6373,14.7305,14.6186,14.7212,2373600.0
2012-02-08 09:50:00,15.79,15.86,15.78,15.86,1936000.0,14.7212,14.7864,14.7119,14.7864,1936000.0
2012-02-08 09:55:00,15.86,15.87,15.81,15.82,1636000.0,14.7864,14.7958,14.7398,14.7491,1636000.0
2012-02-08 10:00:00,15.83,15.87,15.81,15.87,1288400.0,14.7585,14.7958,14.7398,14.7958,1288400.0
2012-02-08 10:05:00,15.87,15.89,15.82,15.83,1798400.0,14.7958,14.8144,14.7491,14.7585,1798400.0
2012-02-08 10:10:00,15.83,15.85,15.8,15.84,916000.0,14.7585,14.7771,14.7305,14.7678,916000.0
2012-02-08 10:15:00,15.84,15.9,15.84,15.89,1057600.0,14.7678,14.8237,14.7678,14.8144,1057600.0
2012-02-08 10:20:00,15.89,15.91,15.84,15.87,1280400.0,14.8144,14.8331,14.7678,14.7958,1280400.0
2012-02-08 10:25:00,15.87,15.87,15.84,15.87,880800.0,14.7958,14.7958,14.7678,14.7958,880800.0
2012-02-08 10:30:00,15.87,15.88,15.75,15.75,1392800.0,14.7958,14.8051,14.6839,14.6839,1392800.0
2012-02-08 10:35:00,15.75,15.77,15.68,15.68,1300400.0,14.6839,14.7025,14.6186,14.6186,1300400.0
2012-02-08 10:40:00,15.69,15.72,15.63,15.65,1250800.0,14.6279,14.6559,14.572,14.5907,1250800.0
2012-02-08 10:45:00,15.64,15.69,15.64,15.68,1031200.0,14.5813,14.6279,14.5813,14.6186,1031200.0
2012-02-08 10:50:00,15.68,15.69,15.65,15.67,950400.0,14.6186,14.6279,14.5907,14.6093,950400.0
2012-02-08 10:55:00,15.67,15.68,15.63,15.67,812400.0,14.6093,14.6186,14.572,14.6093,812400.0
2012-02-08 11:00:00,15.68,15.69,15.49,15.51,2785600.0,14.6186,14.6279,14.4415,14.4601,2785600.0
2012-02-08 11:05:00,15.51,15.52,15.43,15.45,2331200.0,14.4601,14.4695,14.3855,14.4042,2331200.0
2012-02-08 11:10:00,15.45,15.46,15.41,15.43,1720800.0,14.4042,14.4135,14.3669,14.3855,1720800.0
2012-02-08 11:15:00,15.43,15.44,15.37,15.37,2105600.0,14.3855,14.3949,14.3296,14.3296,2105600.0
2012-02-08 11:20:00,15.37,15.38,15.34,15.36,1508000.0,14.3296,14.3389,14.3016,14.3203,1508000.0
2012-02-08 11:25:00,15.36,15.37,15.31,15.36,1484800.0,14.3203,14.3296,14.2737,14.3203,1484800.0
2012-02-08 11:30:00,15.36,15.37,15.33,15.33,1299600.0,14.3203,14.3296,14.2923,14.2923,1299600.0
2012-02-08 11:35:00,15.33,15.34,15.24,15.28,2761200.0,14.2923,14.3016,14.2084,14.2457,2761200.0
2012-02-08 11:40:00,15.28,15.28,15.19,15.23,1628400.0,14.2457,14.2457,14.1618,14.1991,1628400.0
2012-02-08 11:45:00,15.23,15.27,15.21,15.24,1588400.0,14.1991,14.2364,14.1804,14.2084,1588400.0
2012-02-08 11:50:00,15.24,15.34,15.24,15.32,1600400.0,14.2084,14.3016,14.2084,14.283,1600400.0
2012-02-08 11:55:00,15.33,15.33,15.31,15.31,1037600.0,14.2923,14.2923,14.2737,14.2737,1037600.0
2012-02-08 12:00:00,15.31,15.34,15.29,15.31,842800.0,14.2737,14.3016,14.255,14.2737,842800.0
2012-02-08 12:05:00,15.31,15.35,15.31,15.32,633200.0,14.2737,14.311,14.2737,14.283,633200.0
2012-02-08 12:10:00,15.31,15.37,15.31,15.36,821600.0,14.2737,14.3296,14.2737,14.3203,821600.0
2012-02-08 12:15:00,15.36,15.37,15.32,15.37,1074800.0,14.3203,14.3296,14.283,14.3296,1074800.0
2012-02-08 12:20:00,15.36,15.41,15.36,15.4,1058400.0,14.3203,14.3669,14.3203,14.3576,1058400.0
2012-02-08 12:25:00,15.39,15.41,15.39,15.4,596000.0,14.3482,14.3669,14.3482,14.3576,596000.0
2012-02-08 12:30:00,15.41,15.44,15.39,15.39,1046400.0,14.3669,14.3949,14.3482,14.3482,1046400.0
2012-02-08 12:35:00,15.39,15.42,15.39,15.42,518800.0,14.3482,14.3762,14.3482,14.3762,518800.0
2012-02-08 12:40:00,15.42,15.44,15.4,15.42,616400.0,14.3762,14.3949,14.3576,14.3762,616400.0
2012-02-08 12:45:00,15.43,15.43,15.41,15.43,418800.0,14.3855,14.3855,14.3669,14.3855,418800.0
2012-02-08 12:50:00,15.42,15.45,15.41,15.45,945600.0,14.3762,14.4042,14.3669,14.4042,945600.0
2012-02-08 12:55:00,15.45,15.5,15.44,15.49,916000.0,14.4042,14.4508,14.3949,14.4415,916000.0
2012-02-08 13:00:00,15.49,15.49,15.45,15.46,706400.0,14.4415,14.4415,14.4042,14.4135,706400.0
2012-02-08 13:05:00,15.46,15.47,15.44,15.44,702800.0,14.4135,14.4228,14.3949,14.3949,702800.0
2012-02-08 13:10:00,15.44,15.44,15.42,15.42,646800.0,14.3949,14.3949,14.3762,14.3762,646800.0
2012-02-08 13:15:00,15.43,15.43,15.38,15.38,900000.0,14.3855,14.3855,14.3389,14.3389,900000.0
2012-02-08 13:20:00,15.39,15.43,15.38,15.43,469600.0,14.3482,14.3855,14.3389,14.3855,469600.0
2012-02-08 13:25:00,15.43,15.46,15.42,15.46,616400.0,14.3855,14.4135,14.3762,14.4135,616400.0
2012-02-08 13:30:00,15.46,15.46,15.39,15.4,660800.0,14.4135,14.4135,14.3482,14.3576,660800.0
2012-02-08 13:35:00,15.41,15.44,15.4,15.42,454800.0,14.3669,14.3949,14.3576,14.3762,454800.0
2012-02-08 13:40:00,15.42,15.42,15.4,15.4,327600.0,14.3762,14.3762,14.3576,14.3576,327600.0
2012-02-08 13:45:00,15.4,15.42,15.39,15.42,297600.0,14.3576,14.3762,14.3482,14.3762,297600.0
2012-02-08 13:50:00,15.42,15.44,15.41,15.41,521600.0,14.3762,14.3949,14.3669,14.3669,521600.0
2012-02-08 13:55:00,15.41,15.41,15.34,15.35,1206400.0,14.3669,14.3669,14.3016,14.311,1206400.0
2012-02-08 14:00:00,15.34,15.37,15.33,15.35,740400.0,14.3016,14.3296,14.2923,14.311,740400.0
2012-02-08 14:05:00,15.34,15.38,15.34,15.38,562000.0,14.3016,14.3389,14.3016,14.3389,562000.0
2012-02-08 14:10:00,15.38,15.4,15.38,15.38,698000.0,14.3389,14.3576,14.3389,14.3389,698000.0
2012-02-08 14:15:00,15.38,15.38,15.36,15.38,362800.0,14.3389,14.3389,14.3203,14.3389,362800.0
2012-02-08 14:20:00,15.38,15.38,15.36,15.37,316400.0,14.3389,14.3389,14.3203,14.3296,316400.0
2012-02-08 14:25:00,15.36,15.49,15.36,15.45,1926800.0,14.3203,14.4415,14.3203,14.4042,1926800.0
2012-02-08 14:30:00,15.45,15.49,15.45,15.49,972800.0,14.4042,14.4415,14.4042,14.4415,972800.0
2012-02-08 14:35:00,15.49,15.56,15.48,15.54,1541200.0,14.4415,14.5067,14.4322,14.4881,1541200.0
2012-02-08 14:40:00,15.54,15.61,15.53,15.6,1310400.0,14.4881,14.5534,14.4788,14.544,1310400.0
2012-02-08 14:45:00,15.6,15.71,15.6,15.65,2368800.0,14.544,14.6466,14.544,14.5907,2368800.0
2012-02-08 14:50:00,15.64,15.69,15.64,15.66,1600800.0,14.5813,14.6279,14.5813,14.6,1600800.0
2012-02-08 14:55:00,15.66,15.67,15.62,15.62,877600.0,14.6,14.6093,14.5627,14.5627,877600.0
2012-02-08 15:00:00,15.62,15.63,15.57,15.59,1401200.0,14.5627,14.572,14.5161,14.5347,1401200.0
2012-02-08 15:05:00,15.59,15.61,15.58,15.59,921200.0,14.5347,14.5534,14.5254,14.5347,921200.0
2012-02-08 15:10:00,15.59,15.61,15.57,15.58,572000.0,14.5347,14.5534,14.5161,14.5254,572000.0
2012-02-08 15:15:00,15.58,15.59,15.56,15.59,804400.0,14.5254,14.5347,14.5067,14.5347,804400.0
2012-02-08 15:20:00,15.59,15.59,15.52,15.53,1178800.0,14.5347,14.5347,14.4695,14.4788,1178800.0
2012-02-08 15:25:00,15.53,15.56,15.53,15.56,510800.0,14.4788,14.5067,14.4788,14.5067,510800.0
2012-02-08 15:30:00,15.56,15.57,15.51,15.52,739600.0,14.5067,14.5161,14.4601,14.4695,739600.0
2012-02-08 15:35:00,15.52,15.58,15.52,15.54,892800.0,14.4695,14.5254,14.4695,14.4881,892800.0
2012-02-08 15:40:00,15.55,15.59,15.5,15.59,1377200.0,14.4974,14.5347,14.4508,14.5347,1377200.0
2012-02-08 15:45:00,15.59,15.59,15.52,15.53,1039600.0,14.5347,14.5347,14.4695,14.4788,1039600.0
2012-02-08 15:50:00,15.53,15.59,15.52,15.58,1040400.0,14.4788,14.5347,14.4695,14.5254,1040400.0
2012-02-08 15:55:00,15.58,15.66,15.57,15.65,2270400.0,14.5254,14.6,14.5161,14.5907,2270400.0
2012-02-09 09:30:00,15.8,15.82,15.67,15.72,2019600.0,14.7305,14.7491,14.6093,14.6559,2019600.0
2012-02-09 09:35:00,15.71,15.72,15.55,15.55,2055200.0,14.6466,14.6559,14.4974,14.4974,2055200.0
2012-02-09 09:40:00,15.56,15.56,15.5,15.55,1310000.0,14.5067,14.5067,14.4508,14.4974,1310000.0
2012-02-09 09:45:00,15.56,15.62,15.47,15.49,2227200.0,14.5067,14.5627,14.4228,14.4415,2227200.0
2012-02-09 09:50:00,15.49,15.55,15.44,15.54,1502400.0,14.4415,14.4974,14.3949,14.4881,1502400.0
2012-02-09 09:55:00,15.54,15.61,15.52,15.53,1720400.0,14.4881,14.5534,14.4695,14.4788,1720400.0
2012-02-09 10:00:00,15.52,15.54,15.4,15.42,2478800.0,14.4695,14.4881,14.3576,14.3762,2478800.0
2012-02-09 10:05:00,15.42,15.46,15.38,15.4,1540800.0,14.3762,14.4135,14.3389,14.3576,1540800.0
2012-02-09 10:10:00,15.4,15.47,15.4,15.45,1284400.0,14.3576,14.4228,14.3576,14.4042,1284400.0
2012-02-09 10:15:00,15.45,15.49,15.42,15.44,969200.0,14.4042,14.4415,14.3762,14.3949,969200.0
2012-02-09 10:20:00,15.44,15.45,15.29,15.31,1780400.0,14.3949,14.4042,14.255,14.2737,1780400.0
2012-02-09 10:25:00,15.32,15.33,15.21,15.29,1582800.0,14.283,14.2923,14.1804,14.255,1582800.0
2012-02-09 10:30:00,15.28,15.28,15.17,15.24,2507200.0,14.2457,14.2457,14.1431,14.2084,2507200.0
2012-02-09 10:35:00,15.24,15.24,15.14,15.23,1424800.0,14.2084,14.2084,14.1152,14.1991,1424800.0
2012-02-09 10:40:00,15.23,15.31,15.22,15.25,1634800.0,14.1991,14.2737,14.1898,14.2177,1634800.0
2012-02-09 10:45:00,15.25,15.35,15.24,15.33,1292400.0,14.2177,14.311,14.2084,14.2923,1292400.0
2012-02-09 10:50:00,15.33,15.35,15.3,15.3,1044000.0,14.2923,14.311,14.2643,14.2643,1044000.0
2012-02-09 10:55:00,15.31,15.43,15.3,15.4,1350800.0,14.2737,14.3855,14.2643,14.3576,1350800.0
2012-02-09 11:00:00,15.4,15.43,15.36,15.41,958000.0,14.3576,14.3855,14.3203,14.3669,958000.0
2012-02-09 11:05:00,15.41,15.43,15.35,15.37,685200.0,14.3669,14.3855,14.311,14.3296,685200.0
2012-02-09 11:10:00,15.38,15.46,15.38,15.45,973600.0,14.3389,14.4135,14.3389,14.4042,973600.0
2012-02-09 11:15:00,15.46,15.46,15.4,15.4,1028000.0,14.4135,14.4135,14.3576,14.3576,1028000.0
2012-02-09 11:20:00,15.4,15.45,15.39,15.43,666800.0,14.3576,14.4042,14.3482,14.3855,666800.0
2012-02-09 11:25:00,15.44,15.45,15.39,15.4,472800.0,14.3949,14.4042,14.3482,14.3576,472800.0
2012-02-09 11:30:00,15.4,15.44,15.39,15.43,406400.0,14.3576,14.3949,14.3482,14.3855,406400.0
2012-02-09 11:35:00,15.43,15.46,15.32,15.33,1234800.0,14.3855,14.4135,14.283,14.2923,1234800.0
2012-02-09 11:40:00,15.32,15.33,15.28,15.32,692000.0,14.283,14.2923,14.2457,14.283,692000.0
2012-02-09 11:45:00,15.32,15.39,15.28,15.34,792800.0,14.283,14.3482,14.2457,14.3016,792800.0
2012-02-09 11:50:00,15.34,15.45,15.34,15.45,1394000.0,14.3016,14.4042,14.3016,14.4042,1394000.0
2012-02-09 11:55:00,15.45,15.46,15.4,15.42,578400.0,14.4042,14.4135,14.3576,14.3762,578400.0
2012-02-09 12:00:00,15.43,15.52,15.43,15.47,1140400.0,14.3855,14.4695,14.3855,14.4228,1140400.0
2012-02-09 12:05:00,15.47,15.49,15.45,15.47,514800.0,14.4228,14.4415,14.4042,14.4228,514800.0
2012-02-09 12:10:00,15.47,15.48,15.45,15.47,236000.0,14.4228,14.4322,14.4042,14.4228,236000.0
2012-02-09 12:15:00,15.47,15.47,15.42,15.43,654800.0,14.4228,14.4228,14.3762,14.3855,654800.0
2012-02-09 12:20:00,15.43,15.45,15.38,15.4,646800.0,14.3855,14.4042,14.3389,14.3576,646800.0
2012-02-09 12:25:00,15.4,15.42,15.37,15.38,332800.0,14.3576,14.3762,14.3296,14.3389,332800.0
2012-02-09 12:30:00,15.38,15.38,15.36,15.36,282400.0,14.3389,14.3389,14.3203,14.3203,282400.0
2012-02-09 12:35:00,15.36,15.37,15.35,15.36,484400.0,14.3203,14.3296,14.311,14.3203,484400.0
2012-02-09 12:40:00,15.36,15.41,15.36,15.41,482800.0,14.3203,14.3669,14.3203,14.3669,482800.0
2012-02-09 12:45:00,15.41,15.45,15.41,15.41,629200.0,14.3669,14.4042,14.3669,14.3669,629200.0
2012-02-09 12:50:00,15.41,15.42,15.39,15.39,335600.0,14.3669,14.3762,14.3482,14.3482,335600.0
2012-02-09 12:55:00,15.39,15.41,15.34,15.41,624400.0,14.3482,14.3669,14.3016,14.3669,624400.0
2012-02-09 13:00:00,15.41,15.44,15.38,15.38,601200.0,14.3669,14.3949,14.3389,14.3389,601200.0
2012-02-09 13:05:00,15.38,15.41,15.34,15.36,449200.0,14.3389,14.3669,14.3016,14.3203,449200.0
2012-02-09 13:10:00,15.35,15.4,15.35,15.4,430000.0,14.311,14.3576,14.311,14.3576,430000.0
2012-02-09 13:15:00,15.4,15.45,15.39,15.44,706800.0,14.3576,14.4042,14.3482,14.3949,706800.0
2012-02-09 13:20:00,15.44,15.5,15.43,15.47,868000.0,14.3949,14.4508,14.3855,14.4228,868000.0
2012-02-09 13:25:00,15.47,15.54,15.47,15.52,1246400.0,14.4228,14.4881,14.4228,14.4695,1246400.0
2012-02-09 13:30:00,15.53,15.56,15.48,15.51,1065200.0,14.4788,14.5067,14.4322,14.4601,1065200.0
2012-02-09 13:35:00,15.51,15.53,15.49,15.5,315200.0,14.4601,14.4788,14.4415,14.4508,315200.0
2012-02-09 13:40:00,15.5,15.52,15.42,15.42,736000.0,14.4508,14.4695,14.3762,14.3762,736000.0
2012-02-09 13:45:00,15.43,15.49,15.42,15.48,575600.0,14.3855,14.4415,14.3762,14.4322,575600.0
2012-02-09 13:50:00,15.49,15.52,15.47,15.5,300000.0,14.4415,14.4695,14.4228,14.4508,300000.0
2012-02-09 13:55:00,15.51,15.54,15.5,15.54,643200.0,14.4601,14.4881,14.4508,14.4881,643200.0
2012-02-09 14:00:00,15.54,15.58,15.51,15.56,845600.0,14.4881,14.5254,14.4601,14.5067,845600.0
2012-02-09 14:05:00,15.56,15.56,15.47,15.49,583600.0,14.5067,14.5067,14.4228,14.4415,583600.0
2012-02-09 14:10:00,15.49,15.55,15.49,15.51,447600.0,14.4415,14.4974,14.4415,14.4601,447600.0
2012-02-09 14:15:00,15.52,15.54,15.5,15.52,270400.0,14.4695,14.4881,14.4508,14.4695,270400.0
2012-02-09 14:20:00,15.52,15.56,15.52,15.53,324800.0,14.4695,14.5067,14.4695,14.4788,324800.0
2012-02-09 14:25:00,15.53,15.56,15.53,15.54,243200.0,14.4788,14.5067,14.4788,14.4881,243200.0
2012-02-09 14:30:00,15.54,15.56,15.52,15.56,402000.0,14.4881,14.5067,14.4695,14.5067,402000.0
2012-02-09 14:35:00,15.56,15.58,15.53,15.56,563200.0,14.5067,14.5254,14.4788,14.5067,563200.0
2012-02-09 14:40:00,15.56,15.56,15.52,15.53,478000.0,14.5067,14.5067,14.4695,14.4788,478000.0
2012-02-09 14:45:00,15.53,15.56,15.53,15.53,225600.0,14.4788,14.5067,14.4788,14.4788,225600.0
2012-02-09 14:50:00,15.54,15.54,15.5,15.52,452400.0,14.4881,14.4881,14.4508,14.4695,452400.0
2012-02-09 14:55:00,15.51,15.53,15.5,15.5,164800.0,14.4601,14.4788,14.4508,14.4508,164800.0
2012-02-09 15:00:00,15.5,15.51,15.46,15.49,564800.0,14.4508,14.4601,14.4135,14.4415,564800.0
2012-02-09 15:05:00,15.49,15.58,15.49,15.53,801600.0,14.4415,14.5254,14.4415,14.4788,801600.0
2012-02-09 15:10:00,15.53,15.53,15.5,15.5,457200.0,14.4788,14.4788,14.4508,14.4508,457200.0
2012-02-09 15:15:00,15.5,15.52,15.46,15.47,325200.0,14.4508,14.4695,14.4135,14.4228,325200.0
2012-02-09 15:20:00,15.47,15.47,15.45,15.46,293200.0,14.4228,14.4228,14.4042,14.4135,293200.0
2012-02-09 15:25:00,15.46,15.53,15.46,15.51,396400.0,14.4135,14.4788,14.4135,14.4601,396400.0
2012-02-09 15:30:00,15.51,15.53,15.47,15.52,342400.0,14.4601,14.4788,14.4228,14.4695,342400.0
2012-02-09 15:35:00,15.51,15.51,15.47,15.49,366400.0,14.4601,14.4601,14.4228,14.4415,366400.0
2012-02-09 15:40:00,15.48,15.5,15.4,15.42,878400.0,14.4322,14.4508,14.3576,14.3762,878400.0
2012-02-09 15:45:00,15.42,15.46,15.4,15.42,590400.0,14.3762,14.4135,14.3576,14.3762,590400.0
2012-02-09 15:50:00,15.42,15.47,15.4,15.43,1052000.0,14.3762,14.4228,14.3576,14.3855,1052000.0
2012-02-09 15:55:00,15.43,15.46,15.41,15.43,1470800.0,14.3855,14.4135,14.3669,14.3855,1470800.0
2012-02-10 09:30:00,14.95,14.96,14.84,14.92,2725200.0,13.938,13.9474,13.8355,13.9101,2725200.0
2012-02-10 09:35:00,14.92,14.99,14.88,14.99,2039200.0,13.9101,13.9753,13.8728,13.9753,2039200.0
2012-02-10 09:40:00,14.98,15.04,14.94,15.0,1280800.0,13.966,14.0219,13.9287,13.9846,1280800.0
2012-02-10 09:45:00,15.0,15.03,14.97,15.02,1022000.0,13.9846,14.0126,13.9567,14.0033,1022000.0
2012-02-10 09:50:00,15.02,15.02,14.95,14.96,1362800.0,14.0033,14.0033,13.938,13.9474,1362800.0
2012-02-10 09:55:00,14.95,14.99,14.82,14.85,2238800.0,13.938,13.9753,13.8168,13.8448,2238800.0
2012-02-10 10:00:00,14.85,14.86,14.78,14.78,1506000.0,13.8448,13.8541,13.7795,13.7795,1506000.0
2012-02-10 10:05:00,14.78,14.84,14.74,14.76,1542400.0,13.7795,13.8355,13.7422,13.7609,1542400.0
2012-02-10 10:10:00,14.77,14.79,14.72,14.72,1080000.0,13.7702,13.7889,13.7236,13.7236,1080000.0
2012-02-10 10:15:00,14.73,14.81,14.72,14.78,1496400.0,13.7329,13.8075,13.7236,13.7795,1496400.0
2012-02-10 10:20:00,14.78,14.83,14.76,14.81,978400.0,13.7795,13.8262,13.7609,13.8075,978400.0
2012-02-10 10:25:00,14.81,14.85,14.8,14.83,612800.0,13.8075,13.8448,13.7982,13.8262,612800.0
2012-02-10 10:30:00,14.83,14.87,14.81,14.86,535200.0,13.8262,13.8634,13.8075,13.8541,535200.0
2012-02-10 10:35:00,14.86,14.86,14.8,14.81,549200.0,13.8541,13.8541,13.7982,13.8075,549200.0
2012-02-10 10:40:00,14.81,14.89,14.8,14.88,770800.0,13.8075,13.8821,13.7982,13.8728,770800.0
2012-02-10 10:45:00,14.88,14.88,14.83,14.85,426400.0,13.8728,13.8728,13.8262,13.8448,426400.0
2012-02-10 10:50:00,14.85,14.88,14.82,14.86,497200.0,13.8448,13.8728,13.8168,13.8541,497200.0
2012-02-10 10:55:00,14.86,14.9,14.84,14.88,832400.0,13.8541,13.8914,13.8355,13.8728,832400.0
2012-02-10 11:00:00,14.88,14.92,14.86,14.87,928800.0,13.8728,13.9101,13.8541,13.8634,928800.0
2012-02-10 11:05:00,14.87,14.94,14.87,14.94,708800.0,13.8634,13.9287,13.8634,13.9287,708800.0
2012-02-10 11:10:00,14.94,14.99,14.94,14.95,1066000.0,13.9287,13.9753,13.9287,13.938,1066000.0
2012-02-10 11:15:00,14.95,14.97,14.92,14.94,554800.0,13.938,13.9567,13.9101,13.9287,554800.0
2012-02-10 11:20:00,14.94,14.95,14.92,14.94,437200.0,13.9287,13.938,13.9101,13.9287,437200.0
2012-02-10 11:25:00,14.94,14.95,14.87,14.88,828800.0,13.9287,13.938,13.8634,13.8728,828800.0
2012-02-10 11:30:00,14.88,14.91,14.86,14.91,647200.0,13.8728,13.9007,13.8541,13.9007,647200.0
2012-02-10 11:35:00,14.91,14.94,14.9,14.9,474800.0,13.9007,13.9287,13.8914,13.8914,474800.0
2012-02-10 11:40:00,14.9,14.93,14.89,14.89,406000.0,13.8914,13.9194,13.8821,13.8821,406000.0
2012-02-10 11:45:00,14.89,14.9,14.88,14.9,389600.0,13.8821,13.8914,13.8728,13.8914,389600.0
2012-02-10 11:50:00,14.89,14.96,14.89,14.95,496800.0,13.8821,13.9474,13.8821,13.938,496800.0
2012-02-10 11:55:00,14.95,14.96,14.89,14.92,488800.0,13.938,13.9474,13.8821,13.9101,488800.0
2012-02-10 12:00:00,14.92,14.96,14.92,14.96,302800.0,13.9101,13.9474,13.9101,13.9474,302800.0
2012-02-10 12:05:00,14.96,14.97,14.92,14.93,314800.0,13.9474,13.9567,13.9101,13.9194,314800.0
2012-02-10 12:10:00,14.93,14.94,14.91,14.93,238400.0,13.9194,13.9287,13.9007,13.9194,238400.0
2012-02-10 12:15:00,14.93,14.93,14.89,14.91,530400.0,13.9194,13.9194,13.8821,13.9007,530400.0
2012-02-10 12:20:00,14.91,14.92,14.89,14.9,316800.0,13.9007,13.9101,13.8821,13.8914,316800.0
2012-02-10 12:25:00,14.9,14.9,14.89,14.9,199600.0,13.8914,13.8914,13.8821,13.8914,199600.0
2012-02-10 12:30:00,14.9,14.92,14.89,14.92,351200.0,13.8914,13.9101,13.8821,13.9101,351200.0
2012-02-10 12:35:00,14.92,14.97,14.92,14.95,827600.0,13.9101,13.9567,13.9101,13.938,827600.0
2012-02-10 12:40:00,14.95,14.96,14.93,14.95,323200.0,13.938,13.9474,13.9194,13.938,323200.0
2012-02-10 12:45:00,14.95,14.97,14.94,14.95,436000.0,13.938,13.9567,13.9287,13.938,436000.0
2012-02-10 12:50:00,14.95,14.95,14.93,14.94,396800.0,13.938,13.938,13.9194,13.9287,396800.0
2012-02-10 12:55:00,14.94,15.02,14.94,15.01,1012000.0,13.9287,14.0033,13.9287,13.994,1012000.0
2012-02-10 13:00:00,15.01,15.02,14.98,14.99,532400.0,13.994,14.0033,13.966,13.9753,532400.0
2012-02-10 13:05:00,14.99,15.01,14.97,14.97,508400.0,13.9753,13.994,13.9567,13.9567,508400.0
2012-02-10 13:10:00,14.97,14.99,14.96,14.97,495600.0,13.9567,13.9753,13.9474,13.9567,495600.0
2012-02-10 13:15:00,14.97,14.97,14.92,14.94,483200.0,13.9567,13.9567,13.9101,13.9287,483200.0
2012-02-10 13:20:00,14.94,14.94,14.91,14.92,286000.0,13.9287,13.9287,13.9007,13.9101,286000.0
2012-02-10 13:25:00,14.92,14.92,14.88,14.88,252000.0,13.9101,13.9101,13.8728,13.8728,252000.0
2012-02-10 13:30:00,14.88,14.88,14.85,14.85,768400.0,13.8728,13.8728,13.8448,13.8448,768400.0
2012-02-10 13:35:00,14.85,14.85,14.79,14.82,1713600.0,13.8448,13.8448,13.7889,13.8168,1713600.0
2012-02-10 13:40:00,14.82,14.86,14.81,14.86,542000.0,13.8168,13.8541,13.8075,13.8541,542000.0
2012-02-10 13:45:00,14.86,14.88,14.84,14.85,379600.0,13.8541,13.8728,13.8355,13.8448,379600.0
2012-02-10 13:50:00,14.85,14.87,14.82,14.87,965200.0,13.8448,13.8634,13.8168,13.8634,965200.0
2012-02-10 13:55:00,14.87,14.88,14.79,14.8,1084400.0,13.8634,13.8728,13.7889,13.7982,1084400.0
2012-02-10 14:00:00,14.8,14.86,14.79,14.85,848800.0,13.7982,13.8541,13.7889,13.8448,848800.0
2012-02-10 14:05:00,14.85,14.85,14.81,14.84,332800.0,13.8448,13.8448,13.8075,13.8355,332800.0
2012-02-10 14:10:00,14.84,14.85,14.81,14.81,616000.0,13.8355,13.8448,13.8075,13.8075,616000.0
2012-02-10 14:15:00,14.81,14.84,14.78,14.83,925600.0,13.8075,13.8355,13.7795,13.8262,925600.0
2012-02-10 14:20:00,14.83,14.87,14.8,14.82,1057600.0,13.8262,13.8634,13.7982,13.8168,1057600.0
2012-02-10 14:25:00,14.81,14.87,14.81,14.86,320000.0,13.8075,13.8634,13.8075,13.8541,320000.0
2012-02-10 14:30:00,14.86,14.9,14.84,14.88,820800.0,13.8541,13.8914,13.8355,13.8728,820800.0
2012-02-10 14:35:00,14.89,14.89,14.83,14.86,726800.0,13.8821,13.8821,13.8262,13.8541,726800.0
2012-02-10 14:40:00,14.86,14.88,14.85,14.88,279200.0,13.8541,13.8728,13.8448,13.8728,279200.0
2012-02-10 14:45:00,14.88,14.88,14.83,14.84,390400.0,13.8728,13.8728,13.8262,13.8355,390400.0
2012-02-10 14:50:00,14.85,14.86,14.83,14.83,457600.0,13.8448,13.8541,13.8262,13.8262,457600.0
2012-02-10 14:55:00,14.83,14.84,14.81,14.82,940800.0,13.8262,13.8355,13.8075,13.8168,940800.0
2012-02-10 15:00:00,14.81,14.82,14.76,14.76,822000.0,13.8075,13.8168,13.7609,13.7609,822000.0
2012-02-10 15:05:00,14.76,14.77,14.73,14.75,926400.0,13.7609,13.7702,13.7329,13.7516,926400.0
2012-02-10 15:10:00,14.75,14.77,14.72,14.77,1322800.0,13.7516,13.7702,13.7236,13.7702,1322800.0
2012-02-10 15:15:00,14.77,14.79,14.72,14.76,840000.0,13.7702,13.7889,13.7236,13.7609,840000.0
2012-02-10 15:20:00,14.76,14.78,14.74,14.75,518400.0,13.7609,13.7795,13.7422,13.7516,518400.0
2012-02-10 15:25:00,14.75,14.79,14.72,14.79,987200.0,13.7516,13.7889,13.7236,13.7889,987200.0
2012-02-10 15:30:00,14.79,14.81,14.77,14.8,904400.0,13.7889,13.8075,13.7702,13.7982,904400.0
2012-02-10 15:35:00,14.8,14.81,14.78,14.8,692400.0,13.7982,13.8075,13.7795,13.7982,692400.0
2012-02-10 15:40:00,14.8,14.83,14.78,14.81,965600.0,13.7982,13.8262,13.7795,13.8075,965600.0
2012-02-10 15:45:00,14.81,14.85,14.8,14.81,1130400.0,13.8075,13.8448,13.7982,13.8075,1130400.0
2012-02-10 15:50:00,14.81,14.83,14.78,14.79,640400.0,13.8075,13.8262,13.7795,13.7889,640400.0
2012-02-10 15:55:00,14.78,14.83,14.76,14.8,1261600.0,13.7795,13.8262,13.7609,13.7982,1261600.0
2012-02-13 09:30:00,15.27,15.43,15.27,15.29,3083600.0,14.2364,14.3855,14.2364,14.255,3083600.0
2012-02-13 09:35:00,15.3,15.41,15.29,15.4,1211600.0,14.2643,14.3669,14.255,14.3576,1211600.0
2012-02-13 09:40:00,15.4,15.4,15.28,15.28,902400.0,14.3576,14.3576,14.2457,14.2457,902400.0
2012-02-13 09:45:00,15.28,15.31,15.22,15.31,1156400.0,14.2457,14.2737,14.1898,14.2737,1156400.0
2012-02-13 09:50:00,15.3,15.33,15.26,15.29,1140800.0,14.2643,14.2923,14.227,14.255,1140800.0
2012-02-13 09:55:00,15.3,15.35,15.3,15.31,963600.0,14.2643,14.311,14.2643,14.2737,963600.0
2012-02-13 10:00:00,15.3,15.34,15.27,15.31,561200.0,14.2643,14.3016,14.2364,14.2737,561200.0
2012-02-13 10:05:00,15.31,15.37,15.3,15.31,1060000.0,14.2737,14.3296,14.2643,14.2737,1060000.0
2012-02-13 10:10:00,15.31,15.32,15.2,15.2,1160000.0,14.2737,14.283,14.1711,14.1711,1160000.0
2012-02-13 10:15:00,15.21,15.21,15.06,15.11,1982800.0,14.1804,14.1804,14.0406,14.0872,1982800.0
2012-02-13 10:20:00,15.11,15.13,15.06,15.09,1199600.0,14.0872,14.1058,14.0406,14.0686,1199600.0
2012-02-13 10:25:00,15.09,15.16,15.08,15.14,844000.0,14.0686,14.1338,14.0592,14.1152,844000.0
2012-02-13 10:30:00,15.14,15.15,15.01,15.04,1074400.0,14.1152,14.1245,13.994,14.0219,1074400.0
2012-02-13 10:35:00,15.04,15.09,15.03,15.05,962800.0,14.0219,14.0686,14.0126,14.0313,962800.0
2012-02-13 10:40:00,15.05,15.1,15.05,15.05,587600.0,14.0313,14.0779,14.0313,14.0313,587600.0
2012-02-13 10:45:00,15.05,15.07,15.01,15.05,818400.0,14.0313,14.0499,13.994,14.0313,818400.0
2012-02-13 10:50:00,15.05,15.14,15.02,15.14,912800.0,14.0313,14.1152,14.0033,14.1152,912800.0
2012-02-13 10:55:00,15.14,15.18,15.13,15.17,1989200.0,14.1152,14.1525,14.1058,14.1431,1989200.0
2012-02-13 11:00:00,15.17,15.25,15.16,15.24,1658000.0,14.1431,14.2177,14.1338,14.2084,1658000.0
2012-02-13 11:05:00,15.24,15.26,15.23,15.24,825600.0,14.2084,14.227,14.1991,14.2084,825600.0
2012-02-13 11:10:00,15.25,15.27,15.23,15.26,600400.0,14.2177,14.2364,14.1991,14.227,600400.0
2012-02-13 11:15:00,15.26,15.27,15.18,15.22,623600.0,14.227,14.2364,14.1525,14.1898,623600.0
2012-02-13 11:20:00,15.22,15.22,15.17,15.2,558000.0,14.1898,14.1898,14.1431,14.1711,558000.0
2012-02-13 11:25:00,15.2,15.23,15.18,15.22,291600.0,14.1711,14.1991,14.1525,14.1898,291600.0
2012-02-13 11:30:00,15.23,15.26,15.23,15.24,317600.0,14.1991,14.227,14.1991,14.2084,317600.0
2012-02-13 11:35:00,15.24,15.25,15.2,15.23,644000.0,14.2084,14.2177,14.1711,14.1991,644000.0
2012-02-13 11:40:00,15.24,15.27,15.24,15.27,404800.0,14.2084,14.2364,14.2084,14.2364,404800.0
2012-02-13 11:45:00,15.26,15.34,15.24,15.34,1384000.0,14.227,14.3016,14.2084,14.3016,1384000.0
2012-02-13 11:50:00,15.34,15.34,15.31,15.31,644000.0,14.3016,14.3016,14.2737,14.2737,644000.0
2012-02-13 11:55:00,15.31,15.33,15.29,15.3,246000.0,14.2737,14.2923,14.255,14.2643,246000.0
2012-02-13 12:00:00,15.3,15.34,15.3,15.34,451600.0,14.2643,14.3016,14.2643,14.3016,451600.0
2012-02-13 12:05:00,15.34,15.34,15.28,15.31,295600.0,14.3016,14.3016,14.2457,14.2737,295600.0
2012-02-13 12:10:00,15.31,15.31,15.3,15.31,148400.0,14.2737,14.2737,14.2643,14.2737,148400.0
2012-02-13 12:15:00,15.31,15.33,15.29,15.29,129200.0,14.2737,14.2923,14.255,14.255,129200.0
2012-02-13 12:20:00,15.3,15.3,15.26,15.29,394800.0,14.2643,14.2643,14.227,14.255,394800.0
2012-02-13 12:25:00,15.28,15.29,15.24,15.24,171200.0,14.2457,14.255,14.2084,14.2084,171200.0
2012-02-13 12:30:00,15.25,15.25,15.21,15.25,312400.0,14.2177,14.2177,14.1804,14.2177,312400.0
2012-02-13 12:35:00,15.25,15.27,15.22,15.22,221600.0,14.2177,14.2364,14.1898,14.1898,221600.0
2012-02-13 12:40:00,15.22,15.24,15.21,15.21,226400.0,14.1898,14.2084,14.1804,14.1804,226400.0
2012-02-13 12:45:00,15.21,15.24,15.21,15.23,63600.0,14.1804,14.2084,14.1804,14.1991,63600.0
2012-02-13 12:50:00,15.23,15.28,15.23,15.26,240400.0,14.1991,14.2457,14.1991,14.227,240400.0
2012-02-13 12:55:00,15.26,15.28,15.26,15.28,212000.0,14.227,14.2457,14.227,14.2457,212000.0
2012-02-13 13:00:00,15.29,15.32,15.28,15.31,532800.0,14.255,14.283,14.2457,14.2737,532800.0
2012-02-13 13:05:00,15.31,15.33,15.3,15.32,329200.0,14.2737,14.2923,14.2643,14.283,329200.0
2012-02-13 13:10:00,15.32,15.35,15.32,15.33,518000.0,14.283,14.311,14.283,14.2923,518000.0
2012-02-13 13:15:00,15.33,15.34,15.29,15.3,316400.0,14.2923,14.3016,14.255,14.2643,316400.0
2012-02-13 13:20:00,15.3,15.32,15.3,15.31,239600.0,14.2643,14.283,14.2643,14.2737,239600.0
2012-02-13 13:25:00,15.31,15.32,15.31,15.31,110000.0,14.2737,14.283,14.2737,14.2737,110000.0
2012-02-13 13:30:00,15.31,15.33,15.28,15.33,436800.0,14.2737,14.2923,14.2457,14.2923,436800.0
2012-02-13 13:35:00,15.33,15.35,15.32,15.34,502400.0,14.2923,14.311,14.283,14.3016,502400.0
2012-02-13 13:40:00,15.34,15.35,15.32,15.35,147200.0,14.3016,14.311,14.283,14.311,147200.0
2012-02-13 13:45:00,15.35,15.37,15.34,15.36,766400.0,14.311,14.3296,14.3016,14.3203,766400.0
2012-02-13 13:50:00,15.35,15.37,15.34,15.35,184800.0,14.311,14.3296,14.3016,14.311,184800.0
2012-02-13 13:55:00,15.35,15.36,15.33,15.34,576400.0,14.311,14.3203,14.2923,14.3016,576400.0
2012-02-13 14:00:00,15.34,15.36,15.33,15.36,296400.0,14.3016,14.3203,14.2923,14.3203,296400.0
2012-02-13 14:05:00,15.35,15.37,15.34,15.37,229600.0,14.311,14.3296,14.3016,14.3296,229600.0
2012-02-13 14:10:00,15.37,15.38,15.36,15.36,313200.0,14.3296,14.3389,14.3203,14.3203,313200.0
2012-02-13 14:15:00,15.37,15.39,15.37,15.39,306400.0,14.3296,14.3482,14.3296,14.3482,306400.0
2012-02-13 14:20:00,15.39,15.4,15.37,15.38,368400.0,14.3482,14.3576,14.3296,14.3389,368400.0
2012-02-13 14:25:00,15.39,15.39,15.37,15.37,241600.0,14.3482,14.3482,14.3296,14.3296,241600.0
2012-02-13 14:30:00,15.37,15.39,15.37,15.38,223200.0,14.3296,14.3482,14.3296,14.3389,223200.0
2012-02-13 14:35:00,15.38,15.41,15.36,15.37,539600.0,14.3389,14.3669,14.3203,14.3296,539600.0
2012-02-13 14:40:00,15.37,15.45,15.37,15.43,1409200.0,14.3296,14.4042,14.3296,14.3855,1409200.0
2012-02-13 14:45:00,15.43,15.44,15.39,15.4,312000.0,14.3855,14.3949,14.3482,14.3576,312000.0
2012-02-13 14:50:00,15.4,15.41,15.38,15.39,224000.0,14.3576,14.3669,14.3389,14.3482,224000.0
2012-02-13 14:55:00,15.39,15.41,15.38,15.38,208000.0,14.3482,14.3669,14.3389,14.3389,208000.0
2012-02-13 15:00:00,15.38,15.4,15.37,15.37,392000.0,14.3389,14.3576,14.3296,14.3296,392000.0
2012-02-13 15:05:00,15.37,15.38,15.33,15.35,601600.0,14.3296,14.3389,14.2923,14.311,601600.0
2012-02-13 15:10:00,15.36,15.37,15.34,15.37,247600.0,14.3203,14.3296,14.3016,14.3296,247600.0
2012-02-13 15:15:00,15.37,15.38,15.36,15.38,166000.0,14.3296,14.3389,14.3203,14.3389,166000.0
2012-02-13 15:20:00,15.38,15.38,15.34,15.35,151600.0,14.3389,14.3389,14.3016,14.311,151600.0
2012-02-13 15:25:00,15.35,15.4,15.35,15.39,417200.0,14.311,14.3576,14.311,14.3482,417200.0
2012-02-13 15:30:00,15.39,15.42,15.35,15.36,540800.0,14.3482,14.3762,14.311,14.3203,540800.0
2012-02-13 15:35:00,15.36,15.37,15.32,15.35,451200.0,14.3203,14.3296,14.283,14.311,451200.0
2012-02-13 15:40:00,15.35,15.36,15.33,15.35,446800.0,14.311,14.3203,14.2923,14.311,446800.0
2012-02-13 15:45:00,15.35,15.36,15.32,15.32,475200.0,14.311,14.3203,14.283,14.283,475200.0
2012-02-13 15:50:00,15.33,15.35,15.3,15.3,779600.0,14.2923,14.311,14.2643,14.2643,779600.0
2012-02-13 15:55:00,15.3,15.4,15.3,15.38,1887600.0,14.2643,14.3576,14.2643,14.3389,1887600.0
2012-02-14 09:30:00,15.15,15.23,15.12,15.15,1200400.0,14.1245,14.1991,14.0965,14.1245,1200400.0
2012-02-14 09:35:00,15.16,15.17,15.09,15.14,1146000.0,14.1338,14.1431,14.0686,14.1152,1146000.0
2012-02-14 09:40:00,15.15,15.24,15.15,15.22,948000.0,14.1245,14.2084,14.1245,14.1898,948000.0
2012-02-14 09:45:00,15.23,15.28,15.15,15.19,2848800.0,14.1991,14.2457,14.1245,14.1618,2848800.0
2012-02-14 09:50:00,15.19,15.24,15.17,15.18,1337600.0,14.1618,14.2084,14.1431,14.1525,1337600.0
2012-02-14 09:55:00,15.18,15.23,15.11,15.12,1747200.0,14.1525,14.1991,14.0872,14.0965,1747200.0
2012-02-14 10:00:00,15.12,15.15,15.05,15.05,1758000.0,14.0965,14.1245,14.0313,14.0313,1758000.0
2012-02-14 10:05:00,15.05,15.06,15.0,15.01,1879200.0,14.0313,14.0406,13.9846,13.994,1879200.0
2012-02-14 10:10:00,15.01,15.01,14.93,14.98,2256400.0,13.994,13.994,13.9194,13.966,2256400.0
2012-02-14 10:15:00,14.97,14.99,14.89,14.95,3066000.0,13.9567,13.9753,13.8821,13.938,3066000.0
2012-02-14 10:20:00,14.95,15.04,14.95,15.03,1693600.0,13.938,14.0219,13.938,14.0126,1693600.0
2012-02-14 10:25:00,15.03,15.04,15.01,15.03,774800.0,14.0126,14.0219,13.994,14.0126,774800.0
2012-02-14 10:30:00,15.03,15.08,14.97,15.06,1642400.0,14.0126,14.0592,13.9567,14.0406,1642400.0
2012-02-14 10:35:00,15.05,15.06,14.98,14.98,768000.0,14.0313,14.0406,13.966,13.966,768000.0
2012-02-14 10:40:00,14.98,14.99,14.94,14.98,701600.0,13.966,13.9753,13.9287,13.966,701600.0
2012-02-14 10:45:00,14.99,15.02,14.96,14.98,809200.0,13.9753,14.0033,13.9474,13.966,809200.0
2012-02-14 10:50:00,14.98,14.98,14.91,14.93,1804800.0,13.966,13.966,13.9007,13.9194,1804800.0
2012-02-14 10:55:00,14.93,14.96,14.9,14.96,862400.0,13.9194,13.9474,13.8914,13.9474,862400.0
2012-02-14 11:00:00,14.96,14.99,14.96,14.97,514000.0,13.9474,13.9753,13.9474,13.9567,514000.0
2012-02-14 11:05:00,14.96,15.01,14.93,15.01,635600.0,13.9474,13.994,13.9194,13.994,635600.0
2012-02-14 11:10:00,15.01,15.05,14.99,15.04,840400.0,13.994,14.0313,13.9753,14.0219,840400.0
2012-02-14 11:15:00,15.05,15.06,15.02,15.04,803200.0,14.0313,14.0406,14.0033,14.0219,803200.0
2012-02-14 11:20:00,15.04,15.05,15.03,15.03,476800.0,14.0219,14.0313,14.0126,14.0126,476800.0
2012-02-14 11:25:00,15.03,15.07,15.0,15.06,640000.0,14.0126,14.0499,13.9846,14.0406,640000.0
2012-02-14 11:30:00,15.06,15.1,15.06,15.07,976400.0,14.0406,14.0779,14.0406,14.0499,976400.0
2012-02-14 11:35:00,15.07,15.12,15.07,15.11,522800.0,14.0499,14.0965,14.0499,14.0872,522800.0
2012-02-14 11:40:00,15.11,15.13,15.09,15.1,507200.0,14.0872,14.1058,14.0686,14.0779,507200.0
2012-02-14 11:45:00,15.1,15.11,15.08,15.1,444400.0,14.0779,14.0872,14.0592,14.0779,444400.0
2012-02-14 11:50:00,15.11,15.16,15.07,15.09,1101600.0,14.0872,14.1338,14.0499,14.0686,1101600.0
2012-02-14 11:55:00,15.09,15.1,15.04,15.06,579200.0,14.0686,14.0779,14.0219,14.0406,579200.0
2012-02-14 12:00:00,15.06,15.08,15.05,15.06,377600.0,14.0406,14.0592,14.0313,14.0406,377600.0
2012-02-14 12:05:00,15.06,15.09,15.05,15.08,294000.0,14.0406,14.0686,14.0313,14.0592,294000.0
2012-02-14 12:10:00,15.08,15.08,15.06,15.06,152000.0,14.0592,14.0592,14.0406,14.0406,152000.0
2012-02-14 12:15:00,15.05,15.05,15.02,15.04,402000.0,14.0313,14.0313,14.0033,14.0219,402000.0
2012-02-14 12:20:00,15.04,15.05,15.0,15.0,532000.0,14.0219,14.0313,13.9846,13.9846,532000.0
2012-02-14 12:25:00,15.01,15.03,14.99,15.03,559200.0,13.994,14.0126,13.9753,14.0126,559200.0
2012-02-14 12:30:00,15.02,15.03,15.01,15.02,172400.0,14.0033,14.0126,13.994,14.0033,172400.0
2012-02-14 12:35:00,15.02,15.04,15.02,15.03,266800.0,14.0033,14.0219,14.0033,14.0126,266800.0
2012-02-14 12:40:00,15.02,15.05,15.01,15.04,238800.0,14.0033,14.0313,13.994,14.0219,238800.0
2012-02-14 12:45:00,15.04,15.06,15.03,15.05,402400.0,14.0219,14.0406,14.0126,14.0313,402400.0
2012-02-14 12:50:00,15.05,15.06,15.01,15.01,525200.0,14.0313,14.0406,13.994,13.994,525200.0
2012-02-14 12:55:00,15.01,15.01,14.95,14.98,839600.0,13.994,13.994,13.938,13.966,839600.0
2012-02-14 13:00:00,14.97,14.97,14.93,14.95,609200.0,13.9567,13.9567,13.9194,13.938,609200.0
2012-02-14 13:05:00,14.95,14.95,14.9,14.9,586000.0,13.938,13.938,13.8914,13.8914,586000.0
2012-02-14 13:10:00,14.9,14.92,14.86,14.92,1811600.0,13.8914,13.9101,13.8541,13.9101,1811600.0
2012-02-14 13:15:00,14.91,14.91,14.88,14.88,503600.0,13.9007,13.9007,13.8728,13.8728,503600.0
2012-02-14 13:20:00,14.88,14.95,14.88,14.93,548000.0,13.8728,13.938,13.8728,13.9194,548000.0
2012-02-14 13:25:00,14.94,14.96,14.94,14.94,1252400.0,13.9287,13.9474,13.9287,13.9287,1252400.0
2012-02-14 13:30:00,14.95,15.08,14.94,15.0,1801200.0,13.938,14.0592,13.9287,13.9846,1801200.0
2012-02-14 13:35:00,15.0,15.03,14.99,15.03,981600.0,13.9846,14.0126,13.9753,14.0126,981600.0
2012-02-14 13:40:00,15.03,15.05,14.99,15.01,916000.0,14.0126,14.0313,13.9753,13.994,916000.0
2012-02-14 13:45:00,15.01,15.03,14.99,15.0,292000.0,13.994,14.0126,13.9753,13.9846,292000.0
2012-02-14 13:50:00,15.01,15.04,14.98,14.99,564800.0,13.994,14.0219,13.966,13.9753,564800.0
2012-02-14 13:55:00,14.99,15.05,14.99,15.04,259200.0,13.9753,14.0313,13.9753,14.0219,259200.0
2012-02-14 14:00:00,15.04,15.05,15.02,15.04,354000.0,14.0219,14.0313,14.0033,14.0219,354000.0
2012-02-14 14:05:00,15.04,15.06,14.99,14.99,1082400.0,14.0219,14.0406,13.9753,13.9753,1082400.0
2012-02-14 14:10:00,14.99,15.04,14.99,15.02,516800.0,13.9753,14.0219,13.9753,14.0033,516800.0
2012-02-14 14:15:00,15.02,15.02,14.96,14.97,880800.0,14.0033,14.0033,13.9474,13.9567,880800.0
2012-02-14 14:20:00,14.97,14.99,14.93,14.94,804800.0,13.9567,13.9753,13.9194,13.9287,804800.0
2012-02-14 14:25:00,14.94,14.97,14.93,14.94,519200.0,13.9287,13.9567,13.9194,13.9287,519200.0
2012-02-14 14:30:00,14.94,14.94,14.89,14.93,1214800.0,13.9287,13.9287,13.8821,13.9194,1214800.0
2012-02-14 14:35:00,14.93,14.97,14.91,14.96,378800.0,13.9194,13.9567,13.9007,13.9474,378800.0
2012-02-14 14:40:00,14.96,14.97,14.91,14.92,395200.0,13.9474,13.9567,13.9007,13.9101,395200.0
2012-02-14 14:45:00,14.92,14.97,14.9,14.93,834000.0,13.9101,13.9567,13.8914,13.9194,834000.0
2012-02-14 14:50:00,14.93,14.97,14.93,14.96,470800.0,13.9194,13.9567,13.9194,13.9474,470800.0
2012-02-14 14:55:00,14.96,14.98,14.95,14.97,405200.0,13.9474,13.966,13.938,13.9567,405200.0
2012-02-14 15:00:00,14.97,15.02,14.97,14.98,856400.0,13.9567,14.0033,13.9567,13.966,856400.0
2012-02-14 15:05:00,14.98,15.02,14.97,14.97,338800.0,13.966,14.0033,13.9567,13.9567,338800.0
2012-02-14 15:10:00,14.97,14.99,14.93,14.93,613600.0,13.9567,13.9753,13.9194,13.9194,613600.0
2012-02-14 15:15:00,14.93,14.95,14.89,14.9,760800.0,13.9194,13.938,13.8821,13.8914,760800.0
2012-02-14 15:20:00,14.9,14.92,14.86,14.91,1076800.0,13.8914,13.9101,13.8541,13.9007,1076800.0
2012-02-14 15:25:00,14.91,14.92,14.88,14.89,380400.0,13.9007,13.9101,13.8728,13.8821,380400.0
2012-02-14 15:30:00,14.88,14.94,14.86,14.92,953200.0,13.8728,13.9287,13.8541,13.9101,953200.0
2012-02-14 15:35:00,14.92,15.01,14.92,14.99,1490800.0,13.9101,13.994,13.9101,13.9753,1490800.0
2012-02-14 15:40:00,15.0,15.04,14.98,15.01,1654000.0,13.9846,14.0219,13.966,13.994,1654000.0
2012-02-14 15:45:00,15.01,15.13,15.01,15.13,2315200.0,13.994,14.1058,13.994,14.1058,2315200.0
2012-02-14 15:50:00,15.13,15.15,15.08,15.12,2267200.0,14.1058,14.1245,14.0592,14.0965,2267200.0
2012-02-14 15:55:00,15.12,15.21,15.1,15.19,2351200.0,14.0965,14.1804,14.0779,14.1618,2351200.0
2012-02-15 09:30:00,15.44,15.45,15.38,15.41,1288400.0,14.3949,14.4042,14.3389,14.3669,1288400.0
2012-02-15 09:35:00,15.42,15.44,15.21,15.22,1715600.0,14.3762,14.3949,14.1804,14.1898,1715600.0
2012-02-15 09:40:00,15.21,15.22,15.09,15.12,1774400.0,14.1804,14.1898,14.0686,14.0965,1774400.0
2012-02-15 09:45:00,15.1,15.19,15.06,15.13,1122800.0,14.0779,14.1618,14.0406,14.1058,1122800.0
2012-02-15 09:50:00,15.13,15.26,15.13,15.23,1541200.0,14.1058,14.227,14.1058,14.1991,1541200.0
2012-02-15 09:55:00,15.22,15.22,15.13,15.2,701600.0,14.1898,14.1898,14.1058,14.1711,701600.0
2012-02-15 10:00:00,15.2,15.26,15.17,15.19,1222400.0,14.1711,14.227,14.1431,14.1618,1222400.0
2012-02-15 10:05:00,15.19,15.2,15.04,15.04,1838000.0,14.1618,14.1711,14.0219,14.0219,1838000.0
2012-02-15 10:10:00,15.03,15.09,15.02,15.05,1588000.0,14.0126,14.0686,14.0033,14.0313,1588000.0
2012-02-15 10:15:00,15.05,15.05,14.96,14.97,1964000.0,14.0313,14.0313,13.9474,13.9567,1964000.0
2012-02-15 10:20:00,14.97,15.06,14.92,15.04,1846400.0,13.9567,14.0406,13.9101,14.0219,1846400.0
2012-02-15 10:25:00,15.04,15.07,15.03,15.07,778800.0,14.0219,14.0499,14.0126,14.0499,778800.0
2012-02-15 10:30:00,15.07,15.12,15.07,15.08,1078000.0,14.0499,14.0965,14.0499,14.0592,1078000.0
2012-02-15 10:35:00,15.09,15.12,15.03,15.06,832000.0,14.0686,14.0965,14.0126,14.0406,832000.0
2012-02-15 10:40:00,15.07,15.17,15.04,15.17,893200.0,14.0499,14.1431,14.0219,14.1431,893200.0
2012-02-15 10:45:00,15.17,15.22,15.16,15.18,1300800.0,14.1431,14.1898,14.1338,14.1525,1300800.0
2012-02-15 10:50:00,15.18,15.21,15.17,15.17,618000.0,14.1525,14.1804,14.1431,14.1431,618000.0
2012-02-15 10:55:00,15.17,15.19,15.07,15.08,1040800.0,14.1431,14.1618,14.0499,14.0592,1040800.0
2012-02-15 11:00:00,15.08,15.14,15.07,15.14,746400.0,14.0592,14.1152,14.0499,14.1152,746400.0
2012-02-15 11:05:00,15.14,15.19,15.12,15.15,1012800.0,14.1152,14.1618,14.0965,14.1245,1012800.0
2012-02-15 11:10:00,15.14,15.15,15.07,15.08,770000.0,14.1152,14.1245,14.0499,14.0592,770000.0
2012-02-15 11:15:00,15.08,15.15,15.07,15.15,578800.0,14.0592,14.1245,14.0499,14.1245,578800.0
2012-02-15 11:20:00,15.15,15.23,15.15,15.17,1488400.0,14.1245,14.1991,14.1245,14.1431,1488400.0
2012-02-15 11:25:00,15.17,15.27,15.17,15.27,1248400.0,14.1431,14.2364,14.1431,14.2364,1248400.0
2012-02-15 11:30:00,15.27,15.29,15.23,15.24,1509600.0,14.2364,14.255,14.1991,14.2084,1509600.0
2012-02-15 11:35:00,15.24,15.29,15.24,15.29,910800.0,14.2084,14.255,14.2084,14.255,910800.0
2012-02-15 11:40:00,15.29,15.38,15.28,15.36,1910400.0,14.255,14.3389,14.2457,14.3203,1910400.0
2012-02-15 11:45:00,15.35,15.41,15.34,15.38,1252400.0,14.311,14.3669,14.3016,14.3389,1252400.0
2012-02-15 11:50:00,15.38,15.4,15.34,15.36,1047200.0,14.3389,14.3576,14.3016,14.3203,1047200.0
2012-02-15 11:55:00,15.36,15.38,15.35,15.37,488800.0,14.3203,14.3389,14.311,14.3296,488800.0
2012-02-15 12:00:00,15.37,15.37,15.31,15.31,1184400.0,14.3296,14.3296,14.2737,14.2737,1184400.0
2012-02-15 12:05:00,15.31,15.34,15.29,15.3,351200.0,14.2737,14.3016,14.255,14.2643,351200.0
2012-02-15 12:10:00,15.3,15.31,15.26,15.28,508800.0,14.2643,14.2737,14.227,14.2457,508800.0
2012-02-15 12:15:00,15.28,15.31,15.27,15.3,525200.0,14.2457,14.2737,14.2364,14.2643,525200.0
2012-02-15 12:20:00,15.3,15.31,15.26,15.26,372800.0,14.2643,14.2737,14.227,14.227,372800.0
2012-02-15 12:25:00,15.26,15.31,15.26,15.26,371600.0,14.227,14.2737,14.227,14.227,371600.0
2012-02-15 12:30:00,15.27,15.28,15.15,15.16,1857600.0,14.2364,14.2457,14.1245,14.1338,1857600.0
2012-02-15 12:35:00,15.17,15.2,15.15,15.16,706400.0,14.1431,14.1711,14.1245,14.1338,706400.0
2012-02-15 12:40:00,15.16,15.21,15.1,15.11,1233600.0,14.1338,14.1804,14.0779,14.0872,1233600.0
2012-02-15 12:45:00,15.11,15.13,15.03,15.05,1584800.0,14.0872,14.1058,14.0126,14.0313,1584800.0
2012-02-15 12:50:00,15.05,15.06,14.95,14.99,1668000.0,14.0313,14.0406,13.938,13.9753,1668000.0
2012-02-15 12:55:00,14.99,15.0,14.93,14.98,1426800.0,13.9753,13.9846,13.9194,13.966,1426800.0
2012-02-15 13:00:00,14.98,14.98,14.8,14.95,2434400.0,13.966,13.966,13.7982,13.938,2434400.0
2012-02-15 13:05:00,14.95,15.02,14.93,15.02,1454800.0,13.938,14.0033,13.9194,14.0033,1454800.0
2012-02-15 13:10:00,15.02,15.06,14.99,15.01,932000.0,14.0033,14.0406,13.9753,13.994,932000.0
2012-02-15 13:15:00,15.01,15.11,15.01,15.04,1134400.0,13.994,14.0872,13.994,14.0219,1134400.0
2012-02-15 13:20:00,15.04,15.1,15.02,15.08,692000.0,14.0219,14.0779,14.0033,14.0592,692000.0
2012-02-15 13:25:00,15.08,15.08,15.03,15.06,558800.0,14.0592,14.0592,14.0126,14.0406,558800.0
2012-02-15 13:30:00,15.06,15.08,14.98,15.0,840800.0,14.0406,14.0592,13.966,13.9846,840800.0
2012-02-15 13:35:00,15.0,15.05,14.98,15.0,478400.0,13.9846,14.0313,13.966,13.9846,478400.0
2012-02-15 13:40:00,15.01,15.02,14.92,14.96,1194800.0,13.994,14.0033,13.9101,13.9474,1194800.0
2012-02-15 13:45:00,14.96,14.97,14.87,14.94,798000.0,13.9474,13.9567,13.8634,13.9287,798000.0
2012-02-15 13:50:00,14.93,15.0,14.9,14.97,1004400.0,13.9194,13.9846,13.8914,13.9567,1004400.0
2012-02-15 13:55:00,14.97,15.01,14.94,15.01,740800.0,13.9567,13.994,13.9287,13.994,740800.0
2012-02-15 14:00:00,15.01,15.05,14.85,14.89,3051600.0,13.994,14.0313,13.8448,13.8821,3051600.0
2012-02-15 14:05:00,14.89,14.9,14.83,14.87,1070800.0,13.8821,13.8914,13.8262,13.8634,1070800.0
2012-02-15 14:10:00,14.87,14.9,14.83,14.85,1013200.0,13.8634,13.8914,13.8262,13.8448,1013200.0
2012-02-15 14:15:00,14.85,14.89,14.83,14.83,772000.0,13.8448,13.8821,13.8262,13.8262,772000.0
2012-02-15 14:20:00,14.83,14.91,14.83,14.9,671600.0,13.8262,13.9007,13.8262,13.8914,671600.0
2012-02-15 14:25:00,14.9,15.02,14.9,14.99,1125200.0,13.8914,14.0033,13.8914,13.9753,1125200.0
2012-02-15 14:30:00,14.99,15.0,14.88,14.9,803200.0,13.9753,13.9846,13.8728,13.8914,803200.0
2012-02-15 14:35:00,14.9,14.92,14.83,14.84,884000.0,13.8914,13.9101,13.8262,13.8355,884000.0
2012-02-15 14:40:00,14.84,14.9,14.83,14.89,831200.0,13.8355,13.8914,13.8262,13.8821,831200.0
2012-02-15 14:45:00,14.88,14.93,14.83,14.9,1334400.0,13.8728,13.9194,13.8262,13.8914,1334400.0
2012-02-15 14:50:00,14.89,14.96,14.86,14.87,531600.0,13.8821,13.9474,13.8541,13.8634,531600.0
2012-02-15 14:55:00,14.88,14.89,14.76,14.78,1477600.0,13.8728,13.8821,13.7609,13.7795,1477600.0
2012-02-15 15:00:00,14.77,14.81,14.72,14.73,1340800.0,13.7702,13.8075,13.7236,13.7329,1340800.0
2012-02-15 15:05:00,14.74,14.82,14.72,14.79,741600.0,13.7422,13.8168,13.7236,13.7889,741600.0
2012-02-15 15:10:00,14.79,14.83,14.72,14.78,1014400.0,13.7889,13.8262,13.7236,13.7795,1014400.0
2012-02-15 15:15:00,14.78,14.85,14.75,14.77,729600.0,13.7795,13.8448,13.7516,13.7702,729600.0
2012-02-15 15:20:00,14.77,14.78,14.71,14.71,1026000.0,13.7702,13.7795,13.7143,13.7143,1026000.0
2012-02-15 15:25:00,14.71,14.74,14.67,14.7,1128800.0,13.7143,13.7422,13.677,13.705,1128800.0
2012-02-15 15:30:00,14.7,14.73,14.67,14.67,711600.0,13.705,13.7329,13.677,13.677,711600.0
2012-02-15 15:35:00,14.67,14.74,14.65,14.72,769600.0,13.677,13.7422,13.6583,13.7236,769600.0
2012-02-15 15:40:00,14.74,14.82,14.72,14.81,760800.0,13.7422,13.8168,13.7236,13.8075,760800.0
2012-02-15 15:45:00,14.81,14.86,14.77,14.77,1346000.0,13.8075,13.8541,13.7702,13.7702,1346000.0
2012-02-15 15:50:00,14.77,14.83,14.77,14.8,714000.0,13.7702,13.8262,13.7702,13.7982,714000.0
2012-02-15 15:55:00,14.8,14.81,14.73,14.78,1726000.0,13.7982,13.8075,13.7329,13.7795,1726000.0
2012-02-16 09:30:00,14.83,14.92,14.81,14.92,1576800.0,13.8262,13.9101,13.8075,13.9101,1576800.0
2012-02-16 09:35:00,14.91,14.98,14.82,14.87,1695200.0,13.9007,13.966,13.8168,13.8634,1695200.0
2012-02-16 09:40:00,14.88,15.0,14.86,15.0,1360000.0,13.8728,13.9846,13.8541,13.9846,1360000.0
2012-02-16 09:45:00,15.0,15.01,14.93,14.99,1576400.0,13.9846,13.994,13.9194,13.9753,1576400.0
2012-02-16 09:50:00,14.99,15.03,14.84,14.84,2178400.0,13.9753,14.0126,13.8355,13.8355,2178400.0
2012-02-16 09:55:00,14.84,15.01,14.81,14.97,2123600.0,13.8355,13.994,13.8075,13.9567,2123600.0
2012-02-16 10:00:00,14.97,15.08,14.95,15.05,2442800.0,13.9567,14.0592,13.938,14.0313,2442800.0
2012-02-16 10:05:00,15.04,15.15,15.04,15.07,2341600.0,14.0219,14.1245,14.0219,14.0499,2341600.0
2012-02-16 10:10:00,15.08,15.15,15.02,15.08,1646400.0,14.0592,14.1245,14.0033,14.0592,1646400.0
2012-02-16 10:15:00,15.08,15.12,15.04,15.06,1111200.0,14.0592,14.0965,14.0219,14.0406,1111200.0
2012-02-16 10:20:00,15.05,15.08,15.01,15.06,880400.0,14.0313,14.0592,13.994,14.0406,880400.0
2012-02-16 10:25:00,15.07,15.15,15.06,15.14,1346000.0,14.0499,14.1245,14.0406,14.1152,1346000.0
2012-02-16 10:30:00,15.14,15.24,15.14,15.23,2534800.0,14.1152,14.2084,14.1152,14.1991,2534800.0
2012-02-16 10:35:00,15.22,15.37,15.22,15.33,2986800.0,14.1898,14.3296,14.1898,14.2923,2986800.0
2012-02-16 10:40:00,15.33,15.36,15.29,15.3,774400.0,14.2923,14.3203,14.255,14.2643,774400.0
2012-02-16 10:45:00,15.3,15.33,15.27,15.29,782400.0,14.2643,14.2923,14.2364,14.255,782400.0
2012-02-16 10:50:00,15.29,15.31,15.22,15.24,720000.0,14.255,14.2737,14.1898,14.2084,720000.0
2012-02-16 10:55:00,15.22,15.23,15.19,15.2,802400.0,14.1898,14.1991,14.1618,14.1711,802400.0
2012-02-16 11:00:00,15.19,15.3,15.19,15.28,982000.0,14.1618,14.2643,14.1618,14.2457,982000.0
2012-02-16 11:05:00,15.28,15.31,15.21,15.21,1010400.0,14.2457,14.2737,14.1804,14.1804,1010400.0
2012-02-16 11:10:00,15.21,15.23,15.18,15.23,715200.0,14.1804,14.1991,14.1525,14.1991,715200.0
2012-02-16 11:15:00,15.23,15.29,15.23,15.28,976800.0,14.1991,14.255,14.1991,14.2457,976800.0
2012-02-16 11:20:00,15.28,15.33,15.26,15.31,724400.0,14.2457,14.2923,14.227,14.2737,724400.0
2012-02-16 11:25:00,15.31,15.36,15.3,15.35,1668400.0,14.2737,14.3203,14.2643,14.311,1668400.0
2012-02-16 11:30:00,15.35,15.36,15.3,15.34,1020000.0,14.311,14.3203,14.2643,14.3016,1020000.0
2012-02-16 11:35:00,15.34,15.47,15.33,15.43,2670400.0,14.3016,14.4228,14.2923,14.3855,2670400.0
2012-02-16 11:40:00,15.43,15.44,15.39,15.41,776400.0,14.3855,14.3949,14.3482,14.3669,776400.0
2012-02-16 11:45:00,15.41,15.42,15.39,15.42,613600.0,14.3669,14.3762,14.3482,14.3762,613600.0
2012-02-16 11:50:00,15.42,15.5,15.39,15.49,1386400.0,14.3762,14.4508,14.3482,14.4415,1386400.0
2012-02-16 11:55:00,15.49,15.56,15.48,15.52,1908400.0,14.4415,14.5067,14.4322,14.4695,1908400.0
2012-02-16 12:00:00,15.52,15.58,15.52,15.56,1157200.0,14.4695,14.5254,14.4695,14.5067,1157200.0
2012-02-16 12:05:00,15.56,15.57,15.49,15.52,810000.0,14.5067,14.5161,14.4415,14.4695,810000.0
2012-02-16 12:10:00,15.52,15.53,15.48,15.52,713200.0,14.4695,14.4788,14.4322,14.4695,713200.0
2012-02-16 12:15:00,15.51,15.52,15.47,15.47,650000.0,14.4601,14.4695,14.4228,14.4228,650000.0
2012-02-16 12:20:00,15.47,15.54,15.46,15.5,952400.0,14.4228,14.4881,14.4135,14.4508,952400.0
2012-02-16 12:25:00,15.5,15.53,15.47,15.49,676400.0,14.4508,14.4788,14.4228,14.4415,676400.0
2012-02-16 12:30:00,15.49,15.54,15.49,15.54,552800.0,14.4415,14.4881,14.4415,14.4881,552800.0
2012-02-16 12:35:00,15.54,15.54,15.51,15.53,471600.0,14.4881,14.4881,14.4601,14.4788,471600.0
2012-02-16 12:40:00,15.53,15.53,15.46,15.48,798400.0,14.4788,14.4788,14.4135,14.4322,798400.0
2012-02-16 12:45:00,15.48,15.49,15.44,15.45,673600.0,14.4322,14.4415,14.3949,14.4042,673600.0
2012-02-16 12:50:00,15.45,15.49,15.45,15.49,608400.0,14.4042,14.4415,14.4042,14.4415,608400.0
2012-02-16 12:55:00,15.49,15.54,15.47,15.53,682000.0,14.4415,14.4881,14.4228,14.4788,682000.0
2012-02-16 13:00:00,15.54,15.56,15.52,15.56,482400.0,14.4881,14.5067,14.4695,14.5067,482400.0
2012-02-16 13:05:00,15.56,15.56,15.51,15.52,598800.0,14.5067,14.5067,14.4601,14.4695,598800.0
2012-02-16 13:10:00,15.52,15.6,15.52,15.58,1007600.0,14.4695,14.544,14.4695,14.5254,1007600.0
2012-02-16 13:15:00,15.56,15.59,15.55,15.55,596400.0,14.5067,14.5347,14.4974,14.4974,596400.0
2012-02-16 13:20:00,15.55,15.56,15.53,15.55,210800.0,14.4974,14.5067,14.4788,14.4974,210800.0
2012-02-16 13:25:00,15.55,15.59,15.55,15.57,352400.0,14.4974,14.5347,14.4974,14.5161,352400.0
2012-02-16 13:30:00,15.57,15.59,15.57,15.59,239600.0,14.5161,14.5347,14.5161,14.5347,239600.0
2012-02-16 13:35:00,15.59,15.65,15.57,15.57,1727200.0,14.5347,14.5907,14.5161,14.5161,1727200.0
2012-02-16 13:40:00,15.57,15.57,15.53,15.54,565600.0,14.5161,14.5161,14.4788,14.4881,565600.0
2012-02-16 13:45:00,15.54,15.59,15.53,15.57,504000.0,14.4881,14.5347,14.4788,14.5161,504000.0
2012-02-16 13:50:00,15.57,15.59,15.55,15.58,288400.0,14.5161,14.5347,14.4974,14.5254,288400.0
2012-02-16 13:55:00,15.58,15.6,15.56,15.57,285600.0,14.5254,14.544,14.5067,14.5161,285600.0
2012-02-16 14:00:00,15.58,15.61,15.57,15.61,540800.0,14.5254,14.5534,14.5161,14.5534,540800.0
2012-02-16 14:05:00,15.61,15.61,15.57,15.58,535200.0,14.5534,14.5534,14.5161,14.5254,535200.0
2012-02-16 14:10:00,15.58,15.59,15.56,15.56,356800.0,14.5254,14.5347,14.5067,14.5067,356800.0
2012-02-16 14:15:00,15.56,15.6,15.56,15.58,509200.0,14.5067,14.544,14.5067,14.5254,509200.0
2012-02-16 14:20:00,15.58,15.61,15.56,15.59,392000.0,14.5254,14.5534,14.5067,14.5347,392000.0
2012-02-16 14:25:00,15.59,15.62,15.59,15.6,455600.0,14.5347,14.5627,14.5347,14.544,455600.0
2012-02-16 14:30:00,15.6,15.63,15.6,15.62,607200.0,14.544,14.572,14.544,14.5627,607200.0
2012-02-16 14:35:00,15.62,15.63,15.58,15.59,425200.0,14.5627,14.572,14.5254,14.5347,425200.0
2012-02-16 14:40:00,15.59,15.61,15.59,15.6,126800.0,14.5347,14.5534,14.5347,14.544,126800.0
2012-02-16 14:45:00,15.59,15.6,15.57,15.6,392400.0,14.5347,14.544,14.5161,14.544,392400.0
2012-02-16 14:50:00,15.6,15.61,15.58,15.58,216800.0,14.544,14.5534,14.5254,14.5254,216800.0
2012-02-16 14:55:00,15.58,15.62,15.58,15.61,317200.0,14.5254,14.5627,14.5254,14.5534,317200.0
2012-02-16 15:00:00,15.62,15.63,15.59,15.6,615200.0,14.5627,14.572,14.5347,14.544,615200.0
2012-02-16 15:05:00,15.59,15.63,15.57,15.57,510000.0,14.5347,14.572,14.5161,14.5161,510000.0
2012-02-16 15:10:00,15.57,15.58,15.54,15.55,517200.0,14.5161,14.5254,14.4881,14.4974,517200.0
2012-02-16 15:15:00,15.55,15.6,15.55,15.57,407200.0,14.4974,14.544,14.4974,14.5161,407200.0
2012-02-16 15:20:00,15.58,15.62,15.58,15.6,512400.0,14.5254,14.5627,14.5254,14.544,512400.0
2012-02-16 15:25:00,15.6,15.61,15.56,15.6,661600.0,14.544,14.5534,14.5067,14.544,661600.0
2012-02-16 15:30:00,15.59,15.62,15.57,15.61,354800.0,14.5347,14.5627,14.5161,14.5534,354800.0
2012-02-16 15:35:00,15.61,15.62,15.57,15.62,638400.0,14.5534,14.5627,14.5161,14.5627,638400.0
2012-02-16 15:40:00,15.62,15.63,15.6,15.63,686800.0,14.5627,14.572,14.544,14.572,686800.0
2012-02-16 15:45:00,15.63,15.69,15.6,15.65,2379200.0,14.572,14.6279,14.544,14.5907,2379200.0
2012-02-16 15:50:00,15.66,15.69,15.63,15.65,2204400.0,14.6,14.6279,14.572,14.5907,2204400.0
2012-02-16 15:55:00,15.65,15.67,15.62,15.63,1667200.0,14.5907,14.6093,14.5627,14.572,1667200.0
2012-02-17 09:30:00,15.9,15.92,15.8,15.83,1632000.0,14.8237,14.8424,14.7305,14.7585,1632000.0
2012-02-17 09:35:00,15.82,15.83,15.72,15.78,1192000.0,14.7491,14.7585,14.6559,14.7119,1192000.0
2012-02-17 09:40:00,15.77,15.84,15.74,15.83,908000.0,14.7025,14.7678,14.6746,14.7585,908000.0
2012-02-17 09:45:00,15.84,15.85,15.71,15.72,1453600.0,14.7678,14.7771,14.6466,14.6559,1453600.0
2012-02-17 09:50:00,15.71,15.8,15.7,15.79,950000.0,14.6466,14.7305,14.6373,14.7212,950000.0
2012-02-17 09:55:00,15.79,15.81,15.72,15.79,898000.0,14.7212,14.7398,14.6559,14.7212,898000.0
2012-02-17 10:00:00,15.79,15.79,15.66,15.68,1290400.0,14.7212,14.7212,14.6,14.6186,1290400.0
2012-02-17 10:05:00,15.69,15.74,15.66,15.7,962000.0,14.6279,14.6746,14.6,14.6373,962000.0
2012-02-17 10:10:00,15.71,15.73,15.69,15.72,626800.0,14.6466,14.6652,14.6279,14.6559,626800.0
2012-02-17 10:15:00,15.71,15.75,15.69,15.73,795600.0,14.6466,14.6839,14.6279,14.6652,795600.0
2012-02-17 10:20:00,15.74,15.77,15.72,15.76,534400.0,14.6746,14.7025,14.6559,14.6932,534400.0
2012-02-17 10:25:00,15.76,15.79,15.73,15.76,566800.0,14.6932,14.7212,14.6652,14.6932,566800.0
2012-02-17 10:30:00,15.76,15.78,15.71,15.73,587600.0,14.6932,14.7119,14.6466,14.6652,587600.0
2012-02-17 10:35:00,15.72,15.74,15.68,15.69,561200.0,14.6559,14.6746,14.6186,14.6279,561200.0
2012-02-17 10:40:00,15.69,15.72,15.67,15.67,575600.0,14.6279,14.6559,14.6093,14.6093,575600.0
2012-02-17 10:45:00,15.67,15.74,15.67,15.74,560000.0,14.6093,14.6746,14.6093,14.6746,560000.0
2012-02-17 10:50:00,15.74,15.74,15.69,15.69,227200.0,14.6746,14.6746,14.6279,14.6279,227200.0
2012-02-17 10:55:00,15.69,15.69,15.65,15.68,556000.0,14.6279,14.6279,14.5907,14.6186,556000.0
2012-02-17 11:00:00,15.68,15.68,15.61,15.63,832400.0,14.6186,14.6186,14.5534,14.572,832400.0
2012-02-17 11:05:00,15.63,15.64,15.56,15.58,868400.0,14.572,14.5813,14.5067,14.5254,868400.0
2012-02-17 11:10:00,15.58,15.58,15.54,15.56,676400.0,14.5254,14.5254,14.4881,14.5067,676400.0
2012-02-17 11:15:00,15.56,15.61,15.56,15.59,764000.0,14.5067,14.5534,14.5067,14.5347,764000.0
2012-02-17 11:20:00,15.59,15.6,15.58,15.58,274000.0,14.5347,14.544,14.5254,14.5254,274000.0
2012-02-17 11:25:00,15.58,15.62,15.56,15.62,769600.0,14.5254,14.5627,14.5067,14.5627,769600.0
2012-02-17 11:30:00,15.62,15.63,15.59,15.62,451200.0,14.5627,14.572,14.5347,14.5627,451200.0
2012-02-17 11:35:00,15.61,15.63,15.6,15.62,379600.0,14.5534,14.572,14.544,14.5627,379600.0
2012-02-17 11:40:00,15.62,15.66,15.62,15.66,491200.0,14.5627,14.6,14.5627,14.6,491200.0
2012-02-17 11:45:00,15.66,15.68,15.65,15.65,288400.0,14.6,14.6186,14.5907,14.5907,288400.0
2012-02-17 11:50:00,15.65,15.67,15.64,15.65,222000.0,14.5907,14.6093,14.5813,14.5907,222000.0
2012-02-17 11:55:00,15.67,15.67,15.64,15.66,192000.0,14.6093,14.6093,14.5813,14.6,192000.0
2012-02-17 12:00:00,15.67,15.67,15.62,15.62,300800.0,14.6093,14.6093,14.5627,14.5627,300800.0
2012-02-17 12:05:00,15.62,15.65,15.61,15.65,192000.0,14.5627,14.5907,14.5534,14.5907,192000.0
2012-02-17 12:10:00,15.65,15.67,15.64,15.65,118400.0,14.5907,14.6093,14.5813,14.5907,118400.0
2012-02-17 12:15:00,15.65,15.68,15.63,15.66,261200.0,14.5907,14.6186,14.572,14.6,261200.0
2012-02-17 12:20:00,15.67,15.67,15.62,15.62,176400.0,14.6093,14.6093,14.5627,14.5627,176400.0
2012-02-17 12:25:00,15.62,15.65,15.62,15.63,163600.0,14.5627,14.5907,14.5627,14.572,163600.0
2012-02-17 12:30:00,15.63,15.65,15.63,15.63,148000.0,14.572,14.5907,14.572,14.572,148000.0
2012-02-17 12:35:00,15.63,15.67,15.62,15.66,97600.0,14.572,14.6093,14.5627,14.6,97600.0
2012-02-17 12:40:00,15.66,15.67,15.64,15.65,202800.0,14.6,14.6093,14.5813,14.5907,202800.0
2012-02-17 12:45:00,15.65,15.66,15.63,15.63,220800.0,14.5907,14.6,14.572,14.572,220800.0
2012-02-17 12:50:00,15.63,15.64,15.62,15.63,275600.0,14.572,14.5813,14.5627,14.572,275600.0
2012-02-17 12:55:00,15.62,15.64,15.61,15.63,186800.0,14.5627,14.5813,14.5534,14.572,186800.0
2012-02-17 13:00:00,15.63,15.64,15.61,15.63,81200.0,14.572,14.5813,14.5534,14.572,81200.0
2012-02-17 13:05:00,15.63,15.64,15.62,15.63,108000.0,14.572,14.5813,14.5627,14.572,108000.0
2012-02-17 13:10:00,15.62,15.65,15.61,15.64,222800.0,14.5627,14.5907,14.5534,14.5813,222800.0
2012-02-17 13:15:00,15.65,15.66,15.63,15.65,194800.0,14.5907,14.6,14.572,14.5907,194800.0
2012-02-17 13:20:00,15.65,15.69,15.65,15.66,426400.0,14.5907,14.6279,14.5907,14.6,426400.0
2012-02-17 13:25:00,15.66,15.66,15.65,15.66,93600.0,14.6,14.6,14.5907,14.6,93600.0
2012-02-17 13:30:00,15.66,15.68,15.65,15.68,280400.0,14.6,14.6186,14.5907,14.6186,280400.0
2012-02-17 13:35:00,15.67,15.69,15.67,15.68,274400.0,14.6093,14.6279,14.6093,14.6186,274400.0
2012-02-17 13:40:00,15.69,15.69,15.67,15.69,148800.0,14.6279,14.6279,14.6093,14.6279,148800.0
2012-02-17 13:45:00,15.69,15.69,15.67,15.69,157600.0,14.6279,14.6279,14.6093,14.6279,157600.0
2012-02-17 13:50:00,15.69,15.69,15.66,15.66,142800.0,14.6279,14.6279,14.6,14.6,142800.0
2012-02-17 13:55:00,15.67,15.67,15.65,15.66,153200.0,14.6093,14.6093,14.5907,14.6,153200.0
2012-02-17 14:00:00,15.66,15.68,15.66,15.67,100400.0,14.6,14.6186,14.6,14.6093,100400.0
2012-02-17 14:05:00,15.67,15.68,15.67,15.68,183600.0,14.6093,14.6186,14.6093,14.6186,183600.0
2012-02-17 14:10:00,15.68,15.68,15.66,15.67,124800.0,14.6186,14.6186,14.6,14.6093,124800.0
2012-02-17 14:15:00,15.67,15.68,15.65,15.65,188400.0,14.6093,14.6186,14.5907,14.5907,188400.0
2012-02-17 14:20:00,15.66,15.67,15.65,15.67,180400.0,14.6,14.6093,14.5907,14.6093,180400.0
2012-02-17 14:25:00,15.67,15.67,15.63,15.63,430400.0,14.6093,14.6093,14.572,14.572,430400.0
2012-02-17 14:30:00,15.63,15.65,15.62,15.64,292400.0,14.572,14.5907,14.5627,14.5813,292400.0
2012-02-17 14:35:00,15.64,15.65,15.62,15.62,244000.0,14.5813,14.5907,14.5627,14.5627,244000.0
2012-02-17 14:40:00,15.62,15.63,15.58,15.58,471600.0,14.5627,14.572,14.5254,14.5254,471600.0
2012-02-17 14:45:00,15.58,15.6,15.56,15.59,380400.0,14.5254,14.544,14.5067,14.5347,380400.0
2012-02-17 14:50:00,15.58,15.61,15.58,15.6,222400.0,14.5254,14.5534,14.5254,14.544,222400.0
2012-02-17 14:55:00,15.6,15.61,15.56,15.61,243600.0,14.544,14.5534,14.5067,14.5534,243600.0
2012-02-17 15:00:00,15.61,15.61,15.58,15.6,246400.0,14.5534,14.5534,14.5254,14.544,246400.0
2012-02-17 15:05:00,15.6,15.61,15.58,15.58,352000.0,14.544,14.5534,14.5254,14.5254,352000.0
2012-02-17 15:10:00,15.58,15.6,15.58,15.59,285600.0,14.5254,14.544,14.5254,14.5347,285600.0
2012-02-17 15:15:00,15.59,15.62,15.58,15.61,315600.0,14.5347,14.5627,14.5254,14.5534,315600.0
2012-02-17 15:20:00,15.61,15.65,15.61,15.64,540000.0,14.5534,14.5907,14.5534,14.5813,540000.0
2012-02-17 15:25:00,15.64,15.65,15.63,15.63,298000.0,14.5813,14.5907,14.572,14.572,298000.0
2012-02-17 15:30:00,15.63,15.64,15.61,15.61,326000.0,14.572,14.5813,14.5534,14.5534,326000.0
2012-02-17 15:35:00,15.6,15.63,15.56,15.62,665600.0,14.544,14.572,14.5067,14.5627,665600.0
2012-02-17 15:40:00,15.62,15.63,15.6,15.61,378800.0,14.5627,14.572,14.544,14.5534,378800.0
2012-02-17 15:45:00,15.61,15.63,15.59,15.6,316800.0,14.5534,14.572,14.5347,14.544,316800.0
2012-02-17 15:50:00,15.6,15.61,15.57,15.61,797200.0,14.544,14.5534,14.5161,14.5534,797200.0
2012-02-17 15:55:00,15.61,15.63,15.58,15.61,1424400.0,14.5534,14.572,14.5254,14.5534,1424400.0
2012-02-21 09:30:00,15.7,15.73,15.63,15.7,1006400.0,14.6373,14.6652,14.572,14.6373,1006400.0
2012-02-21 09:35:00,15.7,15.72,15.64,15.67,890800.0,14.6373,14.6559,14.5813,14.6093,890800.0
2012-02-21 09:40:00,15.67,15.73,15.63,15.68,813200.0,14.6093,14.6652,14.572,14.6186,813200.0
2012-02-21 09:45:00,15.68,15.7,15.48,15.49,2569600.0,14.6186,14.6373,14.4322,14.4415,2569600.0
2012-02-21 09:50:00,15.49,15.52,15.45,15.45,1946400.0,14.4415,14.4695,14.4042,14.4042,1946400.0
2012-02-21 09:55:00,15.45,15.45,15.39,15.44,1682400.0,14.4042,14.4042,14.3482,14.3949,1682400.0
2012-02-21 10:00:00,15.44,15.51,15.4,15.49,1411200.0,14.3949,14.4601,14.3576,14.4415,1411200.0
2012-02-21 10:05:00,15.49,15.51,15.45,15.47,864800.0,14.4415,14.4601,14.4042,14.4228,864800.0
2012-02-21 10:10:00,15.47,15.56,15.44,15.55,1432400.0,14.4228,14.5067,14.3949,14.4974,1432400.0
2012-02-21 10:15:00,15.55,15.55,15.51,15.54,873600.0,14.4974,14.4974,14.4601,14.4881,873600.0
2012-02-21 10:20:00,15.54,15.58,15.49,15.56,1055200.0,14.4881,14.5254,14.4415,14.5067,1055200.0
2012-02-21 10:25:00,15.56,15.62,15.56,15.6,1132400.0,14.5067,14.5627,14.5067,14.544,1132400.0
2012-02-21 10:30:00,15.6,15.7,15.6,15.69,1379200.0,14.544,14.6373,14.544,14.6279,1379200.0
2012-02-21 10:35:00,15.7,15.73,15.68,15.7,1392400.0,14.6373,14.6652,14.6186,14.6373,1392400.0
2012-02-21 10:40:00,15.71,15.72,15.67,15.68,648800.0,14.6466,14.6559,14.6093,14.6186,648800.0
2012-02-21 10:45:00,15.68,15.71,15.68,15.68,529600.0,14.6186,14.6466,14.6186,14.6186,529600.0
2012-02-21 10:50:00,15.68,15.72,15.68,15.7,645200.0,14.6186,14.6559,14.6186,14.6373,645200.0
2012-02-21 10:55:00,15.71,15.76,15.71,15.75,1582400.0,14.6466,14.6932,14.6466,14.6839,1582400.0
2012-02-21 11:00:00,15.76,15.77,15.72,15.72,794800.0,14.6932,14.7025,14.6559,14.6559,794800.0
2012-02-21 11:05:00,15.72,15.75,15.71,15.74,356800.0,14.6559,14.6839,14.6466,14.6746,356800.0
2012-02-21 11:10:00,15.74,15.76,15.7,15.71,459600.0,14.6746,14.6932,14.6373,14.6466,459600.0
2012-02-21 11:15:00,15.72,15.74,15.69,15.73,516000.0,14.6559,14.6746,14.6279,14.6652,516000.0
2012-02-21 11:20:00,15.73,15.76,15.73,15.74,576400.0,14.6652,14.6932,14.6652,14.6746,576400.0
2012-02-21 11:25:00,15.73,15.74,15.7,15.72,365600.0,14.6652,14.6746,14.6373,14.6559,365600.0
2012-02-21 11:30:00,15.72,15.72,15.69,15.69,328400.0,14.6559,14.6559,14.6279,14.6279,328400.0
2012-02-21 11:35:00,15.69,15.7,15.63,15.64,675600.0,14.6279,14.6373,14.572,14.5813,675600.0
2012-02-21 11:40:00,15.64,15.67,15.63,15.64,538400.0,14.5813,14.6093,14.572,14.5813,538400.0
2012-02-21 11:45:00,15.64,15.66,15.63,15.63,213200.0,14.5813,14.6,14.572,14.572,213200.0
2012-02-21 11:50:00,15.64,15.66,15.62,15.63,353200.0,14.5813,14.6,14.5627,14.572,353200.0
2012-02-21 11:55:00,15.63,15.63,15.62,15.62,306800.0,14.572,14.572,14.5627,14.5627,306800.0
2012-02-21 12:00:00,15.62,15.7,15.62,15.7,557200.0,14.5627,14.6373,14.5627,14.6373,557200.0
2012-02-21 12:05:00,15.7,15.74,15.69,15.71,1404800.0,14.6373,14.6746,14.6279,14.6466,1404800.0
2012-02-21 12:10:00,15.72,15.72,15.7,15.72,417600.0,14.6559,14.6559,14.6373,14.6559,417600.0
2012-02-21 12:15:00,15.72,15.73,15.63,15.63,794800.0,14.6559,14.6652,14.572,14.572,794800.0
2012-02-21 12:20:00,15.63,15.66,15.62,15.65,609200.0,14.572,14.6,14.5627,14.5907,609200.0
2012-02-21 12:25:00,15.65,15.69,15.63,15.66,380400.0,14.5907,14.6279,14.572,14.6,380400.0
2012-02-21 12:30:00,15.66,15.68,15.65,15.68,210800.0,14.6,14.6186,14.5907,14.6186,210800.0
2012-02-21 12:35:00,15.68,15.69,15.65,15.65,372800.0,14.6186,14.6279,14.5907,14.5907,372800.0
2012-02-21 12:40:00,15.65,15.65,15.63,15.65,202800.0,14.5907,14.5907,14.572,14.5907,202800.0
2012-02-21 12:45:00,15.65,15.67,15.64,15.65,283200.0,14.5907,14.6093,14.5813,14.5907,283200.0
2012-02-21 12:50:00,15.65,15.67,15.62,15.64,660800.0,14.5907,14.6093,14.5627,14.5813,660800.0
2012-02-21 12:55:00,15.64,15.66,15.62,15.63,384800.0,14.5813,14.6,14.5627,14.572,384800.0
2012-02-21 13:00:00,15.63,15.64,15.6,15.63,753600.0,14.572,14.5813,14.544,14.572,753600.0
2012-02-21 13:05:00,15.64,15.66,15.63,15.66,360800.0,14.5813,14.6,14.572,14.6,360800.0
2012-02-21 13:10:00,15.66,15.68,15.65,15.66,653600.0,14.6,14.6186,14.5907,14.6,653600.0
2012-02-21 13:15:00,15.67,15.68,15.64,15.65,392400.0,14.6093,14.6186,14.5813,14.5907,392400.0
2012-02-21 13:20:00,15.65,15.67,15.65,15.65,230000.0,14.5907,14.6093,14.5907,14.5907,230000.0
2012-02-21 13:25:00,15.65,15.65,15.63,15.65,242000.0,14.5907,14.5907,14.572,14.5907,242000.0
2012-02-21 13:30:00,15.65,15.67,15.63,15.67,288000.0,14.5907,14.6093,14.572,14.6093,288000.0
2012-02-21 13:35:00,15.67,15.67,15.63,15.63,270800.0,14.6093,14.6093,14.572,14.572,270800.0
2012-02-21 13:40:00,15.63,15.63,15.49,15.5,1958800.0,14.572,14.572,14.4415,14.4508,1958800.0
2012-02-21 13:45:00,15.5,15.53,15.49,15.5,972800.0,14.4508,14.4788,14.4415,14.4508,972800.0
2012-02-21 13:50:00,15.5,15.55,15.5,15.52,837600.0,14.4508,14.4974,14.4508,14.4695,837600.0
2012-02-21 13:55:00,15.52,15.53,15.45,15.49,1426000.0,14.4695,14.4788,14.4042,14.4415,1426000.0
2012-02-21 14:00:00,15.48,15.5,15.47,15.47,393200.0,14.4322,14.4508,14.4228,14.4228,393200.0
2012-02-21 14:05:00,15.47,15.48,15.42,15.42,776800.0,14.4228,14.4322,14.3762,14.3762,776800.0
2012-02-21 14:10:00,15.42,15.42,15.31,15.36,2540800.0,14.3762,14.3762,14.2737,14.3203,2540800.0
2012-02-21 14:15:00,15.36,15.38,15.33,15.35,595200.0,14.3203,14.3389,14.2923,14.311,595200.0
2012-02-21 14:20:00,15.35,15.37,15.31,15.36,1283600.0,14.311,14.3296,14.2737,14.3203,1283600.0
2012-02-21 14:25:00,15.36,15.38,15.35,15.36,565200.0,14.3203,14.3389,14.311,14.3203,565200.0
2012-02-21 14:30:00,15.36,15.36,15.31,15.31,542000.0,14.3203,14.3203,14.2737,14.2737,542000.0
2012-02-21 14:35:00,15.31,15.32,15.24,15.25,992400.0,14.2737,14.283,14.2084,14.2177,992400.0
2012-02-21 14:40:00,15.25,15.25,15.17,15.2,1322400.0,14.2177,14.2177,14.1431,14.1711,1322400.0
2012-02-21 14:45:00,15.21,15.26,15.2,15.22,831600.0,14.1804,14.227,14.1711,14.1898,831600.0
2012-02-21 14:50:00,15.22,15.23,15.14,15.15,910800.0,14.1898,14.1991,14.1152,14.1245,910800.0
2012-02-21 14:55:00,15.15,15.15,15.09,15.14,1171200.0,14.1245,14.1245,14.0686,14.1152,1171200.0
2012-02-21 15:00:00,15.14,15.2,15.13,15.2,927600.0,14.1152,14.1711,14.1058,14.1711,927600.0
2012-02-21 15:05:00,15.2,15.24,15.19,15.21,691200.0,14.1711,14.2084,14.1618,14.1804,691200.0
2012-02-21 15:10:00,15.2,15.22,15.16,15.21,466400.0,14.1711,14.1898,14.1338,14.1804,466400.0
2012-02-21 15:15:00,15.21,15.21,15.15,15.17,472800.0,14.1804,14.1804,14.1245,14.1431,472800.0
2012-02-21 15:20:00,15.16,15.23,15.13,15.22,872000.0,14.1338,14.1991,14.1058,14.1898,872000.0
2012-02-21 15:25:00,15.21,15.22,15.13,15.19,628000.0,14.1804,14.1898,14.1058,14.1618,628000.0
2012-02-21 15:30:00,15.2,15.22,15.14,15.15,638800.0,14.1711,14.1898,14.1152,14.1245,638800.0
2012-02-21 15:35:00,15.15,15.2,15.11,15.19,1081200.0,14.1245,14.1711,14.0872,14.1618,1081200.0
2012-02-21 15:40:00,15.19,15.28,15.18,15.26,1172000.0,14.1618,14.2457,14.1525,14.227,1172000.0
2012-02-21 15:45:00,15.26,15.31,15.24,15.27,1212800.0,14.227,14.2737,14.2084,14.2364,1212800.0
2012-02-21 15:50:00,15.27,15.35,15.24,15.35,1582000.0,14.2364,14.311,14.2084,14.311,1582000.0
2012-02-21 15:55:00,15.35,15.36,15.27,15.3,1335200.0,14.311,14.3203,14.2364,14.2643,1335200.0
2012-02-22 09:30:00,15.17,15.29,15.15,15.28,874000.0,14.1431,14.255,14.1245,14.2457,874000.0
2012-02-22 09:35:00,15.28,15.33,15.18,15.25,1085600.0,14.2457,14.2923,14.1525,14.2177,1085600.0
2012-02-22 09:40:00,15.24,15.33,15.2,15.33,634800.0,14.2084,14.2923,14.1711,14.2923,634800.0
2012-02-22 09:45:00,15.33,15.36,15.29,15.3,1146000.0,14.2923,14.3203,14.255,14.2643,1146000.0
2012-02-22 09:50:00,15.3,15.31,15.19,15.22,649200.0,14.2643,14.2737,14.1618,14.1898,649200.0
2012-02-22 09:55:00,15.22,15.29,15.2,15.26,536000.0,14.1898,14.255,14.1711,14.227,536000.0
2012-02-22 10:00:00,15.26,15.29,15.13,15.24,1764400.0,14.227,14.255,14.1058,14.2084,1764400.0
2012-02-22 10:05:00,15.24,15.3,15.19,15.27,1030000.0,14.2084,14.2643,14.1618,14.2364,1030000.0
2012-02-22 10:10:00,15.27,15.35,15.26,15.3,703200.0,14.2364,14.311,14.227,14.2643,703200.0
2012-02-22 10:15:00,15.31,15.38,15.26,15.32,736000.0,14.2737,14.3389,14.227,14.283,736000.0
2012-02-22 10:20:00,15.33,15.35,15.26,15.29,744400.0,14.2923,14.311,14.227,14.255,744400.0
2012-02-22 10:25:00,15.29,15.29,15.23,15.24,487600.0,14.255,14.255,14.1991,14.2084,487600.0
2012-02-22 10:30:00,15.24,15.24,15.13,15.19,736800.0,14.2084,14.2084,14.1058,14.1618,736800.0
2012-02-22 10:35:00,15.19,15.2,15.13,15.18,574400.0,14.1618,14.1711,14.1058,14.1525,574400.0
2012-02-22 10:40:00,15.18,15.22,15.15,15.15,404400.0,14.1525,14.1898,14.1245,14.1245,404400.0
2012-02-22 10:45:00,15.15,15.27,15.14,15.26,597600.0,14.1245,14.2364,14.1152,14.227,597600.0
2012-02-22 10:50:00,15.27,15.3,15.2,15.22,448400.0,14.2364,14.2643,14.1711,14.1898,448400.0
2012-02-22 10:55:00,15.23,15.24,15.15,15.19,340400.0,14.1991,14.2084,14.1245,14.1618,340400.0
2012-02-22 11:00:00,15.19,15.27,15.18,15.25,510400.0,14.1618,14.2364,14.1525,14.2177,510400.0
2012-02-22 11:05:00,15.26,15.26,15.19,15.23,428000.0,14.227,14.227,14.1618,14.1991,428000.0
2012-02-22 11:10:00,15.22,15.24,15.13,15.13,566800.0,14.1898,14.2084,14.1058,14.1058,566800.0
2012-02-22 11:15:00,15.14,15.18,15.11,15.13,689200.0,14.1152,14.1525,14.0872,14.1058,689200.0
2012-02-22 11:20:00,15.13,15.18,15.11,15.18,268000.0,14.1058,14.1525,14.0872,14.1525,268000.0
2012-02-22 11:25:00,15.18,15.2,15.15,15.15,365600.0,14.1525,14.1711,14.1245,14.1245,365600.0
2012-02-22 11:30:00,15.15,15.18,15.1,15.12,317600.0,14.1245,14.1525,14.0779,14.0965,317600.0
2012-02-22 11:35:00,15.12,15.12,15.06,15.11,496000.0,14.0965,14.0965,14.0406,14.0872,496000.0
2012-02-22 11:40:00,15.1,15.1,14.98,14.99,1368000.0,14.0779,14.0779,13.966,13.9753,1368000.0
2012-02-22 11:45:00,14.98,14.99,14.95,14.99,945600.0,13.966,13.9753,13.938,13.9753,945600.0
2012-02-22 11:50:00,14.99,15.0,14.95,14.98,658000.0,13.9753,13.9846,13.938,13.966,658000.0
2012-02-22 11:55:00,14.98,14.99,14.94,14.97,646400.0,13.966,13.9753,13.9287,13.9567,646400.0
2012-02-22 12:00:00,14.97,14.98,14.94,14.96,414000.0,13.9567,13.966,13.9287,13.9474,414000.0
2012-02-22 12:05:00,14.96,14.96,14.9,14.94,817600.0,13.9474,13.9474,13.8914,13.9287,817600.0
2012-02-22 12:10:00,14.94,14.96,14.91,14.92,289200.0,13.9287,13.9474,13.9007,13.9101,289200.0
2012-02-22 12:15:00,14.92,14.97,14.92,14.96,522400.0,13.9101,13.9567,13.9101,13.9474,522400.0
2012-02-22 12:20:00,14.96,14.99,14.95,14.96,394800.0,13.9474,13.9753,13.938,13.9474,394800.0
2012-02-22 12:25:00,14.96,15.01,14.96,15.0,356400.0,13.9474,13.994,13.9474,13.9846,356400.0
2012-02-22 12:30:00,14.99,15.0,14.95,14.96,211200.0,13.9753,13.9846,13.938,13.9474,211200.0
2012-02-22 12:35:00,14.95,14.99,14.94,14.99,200400.0,13.938,13.9753,13.9287,13.9753,200400.0
2012-02-22 12:40:00,14.99,15.02,14.99,15.0,387200.0,13.9753,14.0033,13.9753,13.9846,387200.0
2012-02-22 12:45:00,15.0,15.01,14.97,14.99,158000.0,13.9846,13.994,13.9567,13.9753,158000.0
2012-02-22 12:50:00,14.99,15.01,14.98,15.0,54000.0,13.9753,13.994,13.966,13.9846,54000.0
2012-02-22 12:55:00,14.99,15.03,14.99,15.0,205600.0,13.9753,14.0126,13.9753,13.9846,205600.0
2012-02-22 13:00:00,15.0,15.04,14.98,15.03,210400.0,13.9846,14.0219,13.966,14.0126,210400.0
2012-02-22 13:05:00,15.04,15.11,15.03,15.1,724400.0,14.0219,14.0872,14.0126,14.0779,724400.0
2012-02-22 13:10:00,15.1,15.11,15.07,15.09,618000.0,14.0779,14.0872,14.0499,14.0686,618000.0
2012-02-22 13:15:00,15.1,15.13,15.06,15.07,518000.0,14.0779,14.1058,14.0406,14.0499,518000.0
2012-02-22 13:20:00,15.07,15.09,15.05,15.09,424400.0,14.0499,14.0686,14.0313,14.0686,424400.0
2012-02-22 13:25:00,15.09,15.13,15.09,15.11,714400.0,14.0686,14.1058,14.0686,14.0872,714400.0
2012-02-22 13:30:00,15.11,15.11,15.07,15.1,205600.0,14.0872,14.0872,14.0499,14.0779,205600.0
2012-02-22 13:35:00,15.11,15.11,15.06,15.07,161600.0,14.0872,14.0872,14.0406,14.0499,161600.0
2012-02-22 13:40:00,15.06,15.07,15.05,15.06,195600.0,14.0406,14.0499,14.0313,14.0406,195600.0
2012-02-22 13:45:00,15.06,15.08,15.04,15.06,180000.0,14.0406,14.0592,14.0219,14.0406,180000.0
2012-02-22 13:50:00,15.06,15.14,15.06,15.13,736000.0,14.0406,14.1152,14.0406,14.1058,736000.0
2012-02-22 13:55:00,15.13,15.13,15.11,15.12,472400.0,14.1058,14.1058,14.0872,14.0965,472400.0
2012-02-22 14:00:00,15.13,15.13,15.1,15.1,102800.0,14.1058,14.1058,14.0779,14.0779,102800.0
2012-02-22 14:05:00,15.1,15.12,15.09,15.09,108000.0,14.0779,14.0965,14.0686,14.0686,108000.0
2012-02-22 14:10:00,15.09,15.11,15.09,15.1,129600.0,14.0686,14.0872,14.0686,14.0779,129600.0
2012-02-22 14:15:00,15.1,15.17,15.1,15.11,452800.0,14.0779,14.1431,14.0779,14.0872,452800.0
2012-02-22 14:20:00,15.11,15.14,15.11,15.13,240000.0,14.0872,14.1152,14.0872,14.1058,240000.0
2012-02-22 14:25:00,15.14,15.14,15.1,15.11,140800.0,14.1152,14.1152,14.0779,14.0872,140800.0
2012-02-22 14:30:00,15.12,15.12,15.08,15.09,295600.0,14.0965,14.0965,14.0592,14.0686,295600.0
2012-02-22 14:35:00,15.08,15.09,15.04,15.06,347600.0,14.0592,14.0686,14.0219,14.0406,347600.0
2012-02-22 14:40:00,15.05,15.05,15.01,15.05,494800.0,14.0313,14.0313,13.994,14.0313,494800.0
2012-02-22 14:45:00,15.04,15.05,15.01,15.02,193200.0,14.0219,14.0313,13.994,14.0033,193200.0
2012-02-22 14:50:00,15.02,15.04,15.0,15.04,298800.0,14.0033,14.0219,13.9846,14.0219,298800.0
2012-02-22 14:55:00,15.04,15.04,14.98,14.98,684800.0,14.0219,14.0219,13.966,13.966,684800.0
2012-02-22 15:00:00,14.98,15.02,14.94,15.0,973600.0,13.966,14.0033,13.9287,13.9846,973600.0
2012-02-22 15:05:00,15.0,15.04,15.0,15.0,228400.0,13.9846,14.0219,13.9846,13.9846,228400.0
2012-02-22 15:10:00,15.0,15.07,15.0,15.06,735200.0,13.9846,14.0499,13.9846,14.0406,735200.0
2012-02-22 15:15:00,15.06,15.07,15.0,15.0,551600.0,14.0406,14.0499,13.9846,13.9846,551600.0
2012-02-22 15:20:00,14.99,15.02,14.99,15.01,415200.0,13.9753,14.0033,13.9753,13.994,415200.0
2012-02-22 15:25:00,15.0,15.01,14.95,15.0,462000.0,13.9846,13.994,13.938,13.9846,462000.0
2012-02-22 15:30:00,15.0,15.01,14.98,14.99,333200.0,13.9846,13.994,13.966,13.9753,333200.0
2012-02-22 15:35:00,15.0,15.04,15.0,15.04,470800.0,13.9846,14.0219,13.9846,14.0219,470800.0
2012-02-22 15:40:00,15.04,15.06,14.98,15.01,439200.0,14.0219,14.0406,13.966,13.994,439200.0
2012-02-22 15:45:00,15.01,15.02,14.93,14.94,1421200.0,13.994,14.0033,13.9194,13.9287,1421200.0
2012-02-22 15:50:00,14.95,14.98,14.93,14.94,851200.0,13.938,13.966,13.9194,13.9287,851200.0
2012-02-22 15:55:00,14.94,14.96,14.91,14.95,1462000.0,13.9287,13.9474,13.9007,13.938,1462000.0
2012-02-23 09:30:00,15.02,15.08,14.94,14.98,1251600.0,14.0033,14.0592,13.9287,13.966,1251600.0
2012-02-23 09:35:00,14.97,14.99,14.87,14.92,1237600.0,13.9567,13.9753,13.8634,13.9101,1237600.0
2012-02-23 09:40:00,14.92,14.92,14.78,14.79,960400.0,13.9101,13.9101,13.7795,13.7889,960400.0
2012-02-23 09:45:00,14.8,14.9,14.77,14.88,1036800.0,13.7982,13.8914,13.7702,13.8728,1036800.0
2012-02-23 09:50:00,14.88,14.96,14.86,14.94,610400.0,13.8728,13.9474,13.8541,13.9287,610400.0
2012-02-23 09:55:00,14.95,15.01,14.93,14.96,937200.0,13.938,13.994,13.9194,13.9474,937200.0
2012-02-23 10:00:00,14.96,15.05,14.96,15.02,984800.0,13.9474,14.0313,13.9474,14.0033,984800.0
2012-02-23 10:05:00,15.02,15.12,15.01,15.11,1198800.0,14.0033,14.0965,13.994,14.0872,1198800.0
2012-02-23 10:10:00,15.11,15.11,15.04,15.08,662000.0,14.0872,14.0872,14.0219,14.0592,662000.0
2012-02-23 10:15:00,15.08,15.1,15.05,15.06,576800.0,14.0592,14.0779,14.0313,14.0406,576800.0
2012-02-23 10:20:00,15.06,15.06,14.97,14.99,748800.0,14.0406,14.0406,13.9567,13.9753,748800.0
2012-02-23 10:25:00,14.99,15.08,14.99,15.06,610400.0,13.9753,14.0592,13.9753,14.0406,610400.0
2012-02-23 10:30:00,15.06,15.1,15.04,15.05,579600.0,14.0406,14.0779,14.0219,14.0313,579600.0
2012-02-23 10:35:00,15.06,15.07,15.01,15.05,375200.0,14.0406,14.0499,13.994,14.0313,375200.0
2012-02-23 10:40:00,15.06,15.1,15.05,15.07,524800.0,14.0406,14.0779,14.0313,14.0499,524800.0
2012-02-23 10:45:00,15.08,15.1,15.04,15.09,344800.0,14.0592,14.0779,14.0219,14.0686,344800.0
2012-02-23 10:50:00,15.09,15.23,15.08,15.22,1521200.0,14.0686,14.1991,14.0592,14.1898,1521200.0
2012-02-23 10:55:00,15.22,15.32,15.22,15.31,1608400.0,14.1898,14.283,14.1898,14.2737,1608400.0
2012-02-23 11:00:00,15.31,15.35,15.28,15.28,977600.0,14.2737,14.311,14.2457,14.2457,977600.0
2012-02-23 11:05:00,15.28,15.36,15.28,15.33,723600.0,14.2457,14.3203,14.2457,14.2923,723600.0
2012-02-23 11:10:00,15.34,15.51,15.34,15.49,2913600.0,14.3016,14.4601,14.3016,14.4415,2913600.0
2012-02-23 11:15:00,15.49,15.51,15.41,15.42,1387600.0,14.4415,14.4601,14.3669,14.3762,1387600.0
2012-02-23 11:20:00,15.43,15.46,15.42,15.43,386800.0,14.3855,14.4135,14.3762,14.3855,386800.0
2012-02-23 11:25:00,15.43,15.49,15.42,15.47,680400.0,14.3855,14.4415,14.3762,14.4228,680400.0
2012-02-23 11:30:00,15.49,15.51,15.42,15.43,585600.0,14.4415,14.4601,14.3762,14.3855,585600.0
2012-02-23 11:35:00,15.43,15.43,15.38,15.39,404000.0,14.3855,14.3855,14.3389,14.3482,404000.0
2012-02-23 11:40:00,15.38,15.42,15.38,15.41,274800.0,14.3389,14.3762,14.3389,14.3669,274800.0
2012-02-23 11:45:00,15.4,15.45,15.38,15.39,337600.0,14.3576,14.4042,14.3389,14.3482,337600.0
2012-02-23 11:50:00,15.4,15.45,15.4,15.43,336800.0,14.3576,14.4042,14.3576,14.3855,336800.0
2012-02-23 11:55:00,15.43,15.46,15.41,15.43,255600.0,14.3855,14.4135,14.3669,14.3855,255600.0
2012-02-23 12:00:00,15.43,15.45,15.39,15.41,254000.0,14.3855,14.4042,14.3482,14.3669,254000.0
2012-02-23 12:05:00,15.41,15.47,15.4,15.47,460800.0,14.3669,14.4228,14.3576,14.4228,460800.0
2012-02-23 12:10:00,15.47,15.47,15.44,15.44,281600.0,14.4228,14.4228,14.3949,14.3949,281600.0
2012-02-23 12:15:00,15.44,15.44,15.4,15.4,199600.0,14.3949,14.3949,14.3576,14.3576,199600.0
2012-02-23 12:20:00,15.4,15.44,15.4,15.44,168400.0,14.3576,14.3949,14.3576,14.3949,168400.0
2012-02-23 12:25:00,15.44,15.49,15.43,15.49,612400.0,14.3949,14.4415,14.3855,14.4415,612400.0
2012-02-23 12:30:00,15.49,15.6,15.48,15.58,1603600.0,14.4415,14.544,14.4322,14.5254,1603600.0
2012-02-23 12:35:00,15.59,15.59,15.54,15.56,188400.0,14.5347,14.5347,14.4881,14.5067,188400.0
2012-02-23 12:40:00,15.55,15.58,15.53,15.53,246400.0,14.4974,14.5254,14.4788,14.4788,246400.0
2012-02-23 12:45:00,15.53,15.53,15.46,15.47,305200.0,14.4788,14.4788,14.4135,14.4228,305200.0
2012-02-23 12:50:00,15.47,15.5,15.44,15.45,390800.0,14.4228,14.4508,14.3949,14.4042,390800.0
2012-02-23 12:55:00,15.44,15.5,15.43,15.5,500000.0,14.3949,14.4508,14.3855,14.4508,500000.0
2012-02-23 13:00:00,15.5,15.51,15.46,15.49,201600.0,14.4508,14.4601,14.4135,14.4415,201600.0
2012-02-23 13:05:00,15.48,15.48,15.43,15.43,238800.0,14.4322,14.4322,14.3855,14.3855,238800.0
2012-02-23 13:10:00,15.43,15.45,15.4,15.44,320400.0,14.3855,14.4042,14.3576,14.3949,320400.0
2012-02-23 13:15:00,15.43,15.47,15.42,15.46,198800.0,14.3855,14.4228,14.3762,14.4135,198800.0
2012-02-23 13:20:00,15.46,15.47,15.43,15.46,235600.0,14.4135,14.4228,14.3855,14.4135,235600.0
2012-02-23 13:25:00,15.46,15.47,15.43,15.44,226000.0,14.4135,14.4228,14.3855,14.3949,226000.0
2012-02-23 13:30:00,15.43,15.45,15.33,15.38,578000.0,14.3855,14.4042,14.2923,14.3389,578000.0
2012-02-23 13:35:00,15.38,15.38,15.34,15.35,222000.0,14.3389,14.3389,14.3016,14.311,222000.0
2012-02-23 13:40:00,15.35,15.43,15.35,15.42,425600.0,14.311,14.3855,14.311,14.3762,425600.0
2012-02-23 13:45:00,15.42,15.45,15.4,15.44,303600.0,14.3762,14.4042,14.3576,14.3949,303600.0
2012-02-23 13:50:00,15.44,15.49,15.42,15.48,290800.0,14.3949,14.4415,14.3762,14.4322,290800.0
2012-02-23 13:55:00,15.48,15.49,15.43,15.45,299200.0,14.4322,14.4415,14.3855,14.4042,299200.0
2012-02-23 14:00:00,15.46,15.47,15.38,15.4,317200.0,14.4135,14.4228,14.3389,14.3576,317200.0
2012-02-23 14:05:00,15.41,15.46,15.4,15.43,151600.0,14.3669,14.4135,14.3576,14.3855,151600.0
2012-02-23 14:10:00,15.43,15.46,15.42,15.42,124400.0,14.3855,14.4135,14.3762,14.3762,124400.0
2012-02-23 14:15:00,15.42,15.46,15.41,15.44,183600.0,14.3762,14.4135,14.3669,14.3949,183600.0
2012-02-23 14:20:00,15.45,15.47,15.41,15.43,254400.0,14.4042,14.4228,14.3669,14.3855,254400.0
2012-02-23 14:25:00,15.43,15.46,15.43,15.44,175200.0,14.3855,14.4135,14.3855,14.3949,175200.0
2012-02-23 14:30:00,15.45,15.46,15.42,15.44,213600.0,14.4042,14.4135,14.3762,14.3949,213600.0
2012-02-23 14:35:00,15.44,15.5,15.44,15.49,436000.0,14.3949,14.4508,14.3949,14.4415,436000.0
2012-02-23 14:40:00,15.49,15.51,15.44,15.45,576000.0,14.4415,14.4601,14.3949,14.4042,576000.0
2012-02-23 14:45:00,15.46,15.49,15.45,15.45,306800.0,14.4135,14.4415,14.4042,14.4042,306800.0
2012-02-23 14:50:00,15.45,15.49,15.45,15.47,130400.0,14.4042,14.4415,14.4042,14.4228,130400.0
2012-02-23 14:55:00,15.47,15.48,15.45,15.47,86400.0,14.4228,14.4322,14.4042,14.4228,86400.0
2012-02-23 15:00:00,15.47,15.48,15.44,15.46,218800.0,14.4228,14.4322,14.3949,14.4135,218800.0
2012-02-23 15:05:00,15.46,15.52,15.46,15.52,669600.0,14.4135,14.4695,14.4135,14.4695,669600.0
2012-02-23 15:10:00,15.52,15.57,15.51,15.53,969200.0,14.4695,14.5161,14.4601,14.4788,969200.0
2012-02-23 15:15:00,15.54,15.6,15.52,15.59,802400.0,14.4881,14.544,14.4695,14.5347,802400.0
2012-02-23 15:20:00,15.59,15.59,15.54,15.55,565200.0,14.5347,14.5347,14.4881,14.4974,565200.0
2012-02-23 15:25:00,15.56,15.58,15.54,15.56,280400.0,14.5067,14.5254,14.4881,14.5067,280400.0
2012-02-23 15:30:00,15.57,15.6,15.53,15.56,672400.0,14.5161,14.544,14.4788,14.5067,672400.0
2012-02-23 15:35:00,15.56,15.59,15.53,15.56,372400.0,14.5067,14.5347,14.4788,14.5067,372400.0
2012-02-23 15:40:00,15.56,15.59,15.54,15.56,421600.0,14.5067,14.5347,14.4881,14.5067,421600.0
2012-02-23 15:45:00,15.56,15.6,15.56,15.6,710800.0,14.5067,14.544,14.5067,14.544,710800.0
2012-02-23 15:50:00,15.6,15.62,15.58,15.62,1071200.0,14.544,14.5627,14.5254,14.5627,1071200.0
2012-02-23 15:55:00,15.62,15.63,15.58,15.62,1428000.0,14.5627,14.572,14.5254,14.5627,1428000.0
2012-02-24 09:30:00,15.63,15.7,15.58,15.58,1596800.0,14.572,14.6373,14.5254,14.5254,1596800.0
2012-02-24 09:35:00,15.58,15.61,15.54,15.61,732400.0,14.5254,14.5534,14.4881,14.5534,732400.0
2012-02-24 09:40:00,15.61,15.61,15.47,15.47,620000.0,14.5534,14.5534,14.4228,14.4228,620000.0
2012-02-24 09:45:00,15.48,15.61,15.48,15.58,920000.0,14.4322,14.5534,14.4322,14.5254,920000.0
2012-02-24 09:50:00,15.58,15.64,15.57,15.63,813600.0,14.5254,14.5813,14.5161,14.572,813600.0
2012-02-24 09:55:00,15.62,15.64,15.56,15.63,732000.0,14.5627,14.5813,14.5067,14.572,732000.0
2012-02-24 10:00:00,15.63,15.63,15.56,15.61,735200.0,14.572,14.572,14.5067,14.5534,735200.0
2012-02-24 10:05:00,15.62,15.68,15.61,15.64,798000.0,14.5627,14.6186,14.5534,14.5813,798000.0
2012-02-24 10:10:00,15.64,15.65,15.59,15.6,474400.0,14.5813,14.5907,14.5347,14.544,474400.0
2012-02-24 10:15:00,15.6,15.62,15.55,15.55,750400.0,14.544,14.5627,14.4974,14.4974,750400.0
2012-02-24 10:20:00,15.55,15.57,15.49,15.49,808800.0,14.4974,14.5161,14.4415,14.4415,808800.0
2012-02-24 10:25:00,15.5,15.55,15.49,15.55,653600.0,14.4508,14.4974,14.4415,14.4974,653600.0
2012-02-24 10:30:00,15.54,15.56,15.51,15.51,657600.0,14.4881,14.5067,14.4601,14.4601,657600.0
2012-02-24 10:35:00,15.52,15.54,15.48,15.54,607200.0,14.4695,14.4881,14.4322,14.4881,607200.0
2012-02-24 10:40:00,15.54,15.56,15.52,15.55,266000.0,14.4881,14.5067,14.4695,14.4974,266000.0
2012-02-24 10:45:00,15.55,15.56,15.5,15.53,298000.0,14.4974,14.5067,14.4508,14.4788,298000.0
2012-02-24 10:50:00,15.53,15.54,15.43,15.46,690000.0,14.4788,14.4881,14.3855,14.4135,690000.0
2012-02-24 10:55:00,15.47,15.49,15.44,15.46,466000.0,14.4228,14.4415,14.3949,14.4135,466000.0
2012-02-24 11:00:00,15.46,15.61,15.45,15.58,1110400.0,14.4135,14.5534,14.4042,14.5254,1110400.0
2012-02-24 11:05:00,15.58,15.6,15.56,15.58,533600.0,14.5254,14.544,14.5067,14.5254,533600.0
2012-02-24 11:10:00,15.57,15.59,15.57,15.58,220000.0,14.5161,14.5347,14.5161,14.5254,220000.0
2012-02-24 11:15:00,15.59,15.62,15.57,15.59,468400.0,14.5347,14.5627,14.5161,14.5347,468400.0
2012-02-24 11:20:00,15.59,15.62,15.59,15.59,268800.0,14.5347,14.5627,14.5347,14.5347,268800.0
2012-02-24 11:25:00,15.59,15.65,15.59,15.64,579200.0,14.5347,14.5907,14.5347,14.5813,579200.0
2012-02-24 11:30:00,15.65,15.67,15.62,15.63,1069600.0,14.5907,14.6093,14.5627,14.572,1069600.0
2012-02-24 11:35:00,15.64,15.66,15.63,15.65,296000.0,14.5813,14.6,14.572,14.5907,296000.0
2012-02-24 11:40:00,15.65,15.65,15.61,15.61,387200.0,14.5907,14.5907,14.5534,14.5534,387200.0
2012-02-24 11:45:00,15.61,15.64,15.61,15.64,218800.0,14.5534,14.5813,14.5534,14.5813,218800.0
2012-02-24 11:50:00,15.64,15.71,15.64,15.69,628800.0,14.5813,14.6466,14.5813,14.6279,628800.0
2012-02-24 11:55:00,15.68,15.7,15.68,15.7,234800.0,14.6186,14.6373,14.6186,14.6373,234800.0
2012-02-24 12:00:00,15.7,15.7,15.67,15.69,410400.0,14.6373,14.6373,14.6093,14.6279,410400.0
2012-02-24 12:05:00,15.69,15.71,15.69,15.7,247600.0,14.6279,14.6466,14.6279,14.6373,247600.0
2012-02-24 12:10:00,15.71,15.71,15.67,15.69,282800.0,14.6466,14.6466,14.6093,14.6279,282800.0
2012-02-24 12:15:00,15.69,15.7,15.67,15.7,228000.0,14.6279,14.6373,14.6093,14.6373,228000.0
2012-02-24 12:20:00,15.69,15.71,15.68,15.69,292000.0,14.6279,14.6466,14.6186,14.6279,292000.0
2012-02-24 12:25:00,15.69,15.72,15.66,15.72,748400.0,14.6279,14.6559,14.6,14.6559,748400.0
2012-02-24 12:30:00,15.72,15.72,15.68,15.71,304400.0,14.6559,14.6559,14.6186,14.6466,304400.0
2012-02-24 12:35:00,15.71,15.71,15.68,15.69,124400.0,14.6466,14.6466,14.6186,14.6279,124400.0
2012-02-24 12:40:00,15.69,15.73,15.68,15.72,610000.0,14.6279,14.6652,14.6186,14.6559,610000.0
2012-02-24 12:45:00,15.72,15.73,15.7,15.71,190000.0,14.6559,14.6652,14.6373,14.6466,190000.0
2012-02-24 12:50:00,15.71,15.73,15.69,15.7,309600.0,14.6466,14.6652,14.6279,14.6373,309600.0
2012-02-24 12:55:00,15.7,15.7,15.68,15.69,115200.0,14.6373,14.6373,14.6186,14.6279,115200.0
2012-02-24 13:00:00,15.69,15.73,15.69,15.72,268800.0,14.6279,14.6652,14.6279,14.6559,268800.0
2012-02-24 13:05:00,15.72,15.73,15.71,15.71,132400.0,14.6559,14.6652,14.6466,14.6466,132400.0
2012-02-24 13:10:00,15.71,15.74,15.7,15.72,505200.0,14.6466,14.6746,14.6373,14.6559,505200.0
2012-02-24 13:15:00,15.72,15.72,15.7,15.72,179600.0,14.6559,14.6559,14.6373,14.6559,179600.0
2012-02-24 13:20:00,15.72,15.72,15.71,15.72,84400.0,14.6559,14.6559,14.6466,14.6559,84400.0
2012-02-24 13:25:00,15.72,15.72,15.64,15.64,609600.0,14.6559,14.6559,14.5813,14.5813,609600.0
2012-02-24 13:30:00,15.64,15.66,15.61,15.64,439600.0,14.5813,14.6,14.5534,14.5813,439600.0
2012-02-24 13:35:00,15.64,15.64,15.62,15.63,217600.0,14.5813,14.5813,14.5627,14.572,217600.0
2012-02-24 13:40:00,15.63,15.63,15.61,15.62,290000.0,14.572,14.572,14.5534,14.5627,290000.0
2012-02-24 13:45:00,15.62,15.63,15.59,15.6,311600.0,14.5627,14.572,14.5347,14.544,311600.0
2012-02-24 13:50:00,15.61,15.63,15.6,15.62,221600.0,14.5534,14.572,14.544,14.5627,221600.0
2012-02-24 13:55:00,15.63,15.64,15.6,15.64,278800.0,14.572,14.5813,14.544,14.5813,278800.0
2012-02-24 14:00:00,15.64,15.67,15.64,15.65,334800.0,14.5813,14.6093,14.5813,14.5907,334800.0
2012-02-24 14:05:00,15.65,15.65,15.63,15.65,105200.0,14.5907,14.5907,14.572,14.5907,105200.0
2012-02-24 14:10:00,15.65,15.65,15.65,15.65,72400.0,14.5907,14.5907,14.5907,14.5907,72400.0
2012-02-24 14:15:00,15.65,15.65,15.6,15.6,238400.0,14.5907,14.5907,14.544,14.544,238400.0
2012-02-24 14:20:00,15.61,15.61,15.57,15.58,379600.0,14.5534,14.5534,14.5161,14.5254,379600.0
2012-02-24 14:25:00,15.57,15.58,15.52,15.52,451200.0,14.5161,14.5254,14.4695,14.4695,451200.0
2012-02-24 14:30:00,15.52,15.52,15.44,15.49,772000.0,14.4695,14.4695,14.3949,14.4415,772000.0
2012-02-24 14:35:00,15.48,15.51,15.45,15.51,650000.0,14.4322,14.4601,14.4042,14.4601,650000.0
2012-02-24 14:40:00,15.51,15.51,15.47,15.49,319200.0,14.4601,14.4601,14.4228,14.4415,319200.0
2012-02-24 14:45:00,15.48,15.54,15.46,15.53,572800.0,14.4322,14.4881,14.4135,14.4788,572800.0
2012-02-24 14:50:00,15.53,15.53,15.47,15.47,518000.0,14.4788,14.4788,14.4228,14.4228,518000.0
2012-02-24 14:55:00,15.47,15.5,15.44,15.49,352800.0,14.4228,14.4508,14.3949,14.4415,352800.0
2012-02-24 15:00:00,15.49,15.5,15.46,15.47,289200.0,14.4415,14.4508,14.4135,14.4228,289200.0
2012-02-24 15:05:00,15.48,15.52,15.48,15.49,553600.0,14.4322,14.4695,14.4322,14.4415,553600.0
2012-02-24 15:10:00,15.49,15.5,15.47,15.47,142400.0,14.4415,14.4508,14.4228,14.4228,142400.0
2012-02-24 15:15:00,15.47,15.53,15.47,15.52,260400.0,14.4228,14.4788,14.4228,14.4695,260400.0
2012-02-24 15:20:00,15.52,15.53,15.5,15.51,307600.0,14.4695,14.4788,14.4508,14.4601,307600.0
2012-02-24 15:25:00,15.51,15.51,15.47,15.47,134800.0,14.4601,14.4601,14.4228,14.4228,134800.0
2012-02-24 15:30:00,15.47,15.49,15.45,15.49,606400.0,14.4228,14.4415,14.4042,14.4415,606400.0
2012-02-24 15:35:00,15.49,15.53,15.47,15.52,383600.0,14.4415,14.4788,14.4228,14.4695,383600.0
2012-02-24 15:40:00,15.52,15.54,15.48,15.53,564400.0,14.4695,14.4881,14.4322,14.4788,564400.0
2012-02-24 15:45:00,15.53,15.54,15.49,15.52,597600.0,14.4788,14.4881,14.4415,14.4695,597600.0
2012-02-24 15:50:00,15.52,15.55,15.49,15.55,615600.0,14.4695,14.4974,14.4415,14.4974,615600.0
2012-02-24 15:55:00,15.55,15.55,15.5,15.51,962800.0,14.4974,14.4974,14.4508,14.4601,962800.0
2012-02-27 09:30:00,15.07,15.12,14.94,14.95,1418800.0,14.0499,14.0965,13.9287,13.938,1418800.0
2012-02-27 09:35:00,14.95,14.99,14.9,14.95,2102800.0,13.938,13.9753,13.8914,13.938,2102800.0
2012-02-27 09:40:00,14.95,14.95,14.74,14.8,3454800.0,13.938,13.938,13.7422,13.7982,3454800.0
2012-02-27 09:45:00,14.8,14.85,14.76,14.8,1587600.0,13.7982,13.8448,13.7609,13.7982,1587600.0
2012-02-27 09:50:00,14.8,14.91,14.78,14.88,1291200.0,13.7982,13.9007,13.7795,13.8728,1291200.0
2012-02-27 09:55:00,14.89,14.96,14.87,14.94,1365600.0,13.8821,13.9474,13.8634,13.9287,1365600.0
2012-02-27 10:00:00,14.93,15.02,14.91,15.01,1624000.0,13.9194,14.0033,13.9007,13.994,1624000.0
2012-02-27 10:05:00,15.0,15.1,15.0,15.08,2401600.0,13.9846,14.0779,13.9846,14.0592,2401600.0
2012-02-27 10:10:00,15.07,15.21,15.07,15.18,2034800.0,14.0499,14.1804,14.0499,14.1525,2034800.0
2012-02-27 10:15:00,15.18,15.21,15.11,15.16,1236000.0,14.1525,14.1804,14.0872,14.1338,1236000.0
2012-02-27 10:20:00,15.17,15.21,15.15,15.16,722800.0,14.1431,14.1804,14.1245,14.1338,722800.0
2012-02-27 10:25:00,15.16,15.2,15.13,15.15,718000.0,14.1338,14.1711,14.1058,14.1245,718000.0
2012-02-27 10:30:00,15.15,15.17,15.09,15.11,829200.0,14.1245,14.1431,14.0686,14.0872,829200.0
2012-02-27 10:35:00,15.11,15.18,15.11,15.17,409200.0,14.0872,14.1525,14.0872,14.1431,409200.0
2012-02-27 10:40:00,15.18,15.4,15.17,15.39,1944400.0,14.1525,14.3576,14.1431,14.3482,1944400.0
2012-02-27 10:45:00,15.4,15.44,15.38,15.38,1104400.0,14.3576,14.3949,14.3389,14.3389,1104400.0
2012-02-27 10:50:00,15.38,15.42,15.38,15.4,528000.0,14.3389,14.3762,14.3389,14.3576,528000.0
2012-02-27 10:55:00,15.4,15.45,15.38,15.39,650400.0,14.3576,14.4042,14.3389,14.3482,650400.0
2012-02-27 11:00:00,15.39,15.46,15.39,15.43,395600.0,14.3482,14.4135,14.3482,14.3855,395600.0
2012-02-27 11:05:00,15.43,15.5,15.4,15.49,710400.0,14.3855,14.4508,14.3576,14.4415,710400.0
2012-02-27 11:10:00,15.49,15.51,15.47,15.5,686400.0,14.4415,14.4601,14.4228,14.4508,686400.0
2012-02-27 11:15:00,15.5,15.63,15.5,15.58,1290800.0,14.4508,14.572,14.4508,14.5254,1290800.0
2012-02-27 11:20:00,15.57,15.7,15.57,15.68,1153200.0,14.5161,14.6373,14.5161,14.6186,1153200.0
2012-02-27 11:25:00,15.68,15.69,15.58,15.61,991200.0,14.6186,14.6279,14.5254,14.5534,991200.0
2012-02-27 11:30:00,15.61,15.63,15.58,15.58,351200.0,14.5534,14.572,14.5254,14.5254,351200.0
2012-02-27 11:35:00,15.57,15.61,15.56,15.56,413600.0,14.5161,14.5534,14.5067,14.5067,413600.0
2012-02-27 11:40:00,15.58,15.64,15.51,15.53,1079600.0,14.5254,14.5813,14.4601,14.4788,1079600.0
2012-02-27 11:45:00,15.52,15.56,15.46,15.5,828000.0,14.4695,14.5067,14.4135,14.4508,828000.0
2012-02-27 11:50:00,15.51,15.55,15.49,15.5,448800.0,14.4601,14.4974,14.4415,14.4508,448800.0
2012-02-27 11:55:00,15.49,15.52,15.48,15.52,307200.0,14.4415,14.4695,14.4322,14.4695,307200.0
2012-02-27 12:00:00,15.52,15.58,15.52,15.58,444800.0,14.4695,14.5254,14.4695,14.5254,444800.0
2012-02-27 12:05:00,15.56,15.6,15.49,15.51,647200.0,14.5067,14.544,14.4415,14.4601,647200.0
2012-02-27 12:10:00,15.5,15.51,15.47,15.51,363200.0,14.4508,14.4601,14.4228,14.4601,363200.0
2012-02-27 12:15:00,15.51,15.51,15.45,15.46,228800.0,14.4601,14.4601,14.4042,14.4135,228800.0
2012-02-27 12:20:00,15.47,15.47,15.41,15.42,376800.0,14.4228,14.4228,14.3669,14.3762,376800.0
2012-02-27 12:25:00,15.42,15.46,15.41,15.45,328400.0,14.3762,14.4135,14.3669,14.4042,328400.0
2012-02-27 12:30:00,15.45,15.46,15.43,15.43,175600.0,14.4042,14.4135,14.3855,14.3855,175600.0
2012-02-27 12:35:00,15.44,15.49,15.44,15.48,339600.0,14.3949,14.4415,14.3949,14.4322,339600.0
2012-02-27 12:40:00,15.49,15.51,15.47,15.5,182000.0,14.4415,14.4601,14.4228,14.4508,182000.0
2012-02-27 12:45:00,15.5,15.56,15.49,15.56,338800.0,14.4508,14.5067,14.4415,14.5067,338800.0
2012-02-27 12:50:00,15.56,15.66,15.56,15.6,1116800.0,14.5067,14.6,14.5067,14.544,1116800.0
2012-02-27 12:55:00,15.61,15.63,15.58,15.6,816800.0,14.5534,14.572,14.5254,14.544,816800.0
2012-02-27 13:00:00,15.6,15.61,15.53,15.54,310000.0,14.544,14.5534,14.4788,14.4881,310000.0
2012-02-27 13:05:00,15.54,15.55,15.5,15.53,397600.0,14.4881,14.4974,14.4508,14.4788,397600.0
2012-02-27 13:10:00,15.54,15.55,15.52,15.54,266000.0,14.4881,14.4974,14.4695,14.4881,266000.0
2012-02-27 13:15:00,15.54,15.56,15.52,15.52,135600.0,14.4881,14.5067,14.4695,14.4695,135600.0
2012-02-27 13:20:00,15.51,15.56,15.5,15.56,180800.0,14.4601,14.5067,14.4508,14.5067,180800.0
2012-02-27 13:25:00,15.56,15.56,15.47,15.47,344000.0,14.5067,14.5067,14.4228,14.4228,344000.0
2012-02-27 13:30:00,15.47,15.51,15.47,15.5,618000.0,14.4228,14.4601,14.4228,14.4508,618000.0
2012-02-27 13:35:00,15.51,15.55,15.5,15.55,268400.0,14.4601,14.4974,14.4508,14.4974,268400.0
2012-02-27 13:40:00,15.55,15.58,15.54,15.58,302000.0,14.4974,14.5254,14.4881,14.5254,302000.0
2012-02-27 13:45:00,15.58,15.59,15.49,15.51,359200.0,14.5254,14.5347,14.4415,14.4601,359200.0
2012-02-27 13:50:00,15.51,15.55,15.43,15.44,771600.0,14.4601,14.4974,14.3855,14.3949,771600.0
2012-02-27 13:55:00,15.44,15.45,15.4,15.44,384800.0,14.3949,14.4042,14.3576,14.3949,384800.0
2012-02-27 14:00:00,15.45,15.52,15.45,15.51,642800.0,14.4042,14.4695,14.4042,14.4601,642800.0
2012-02-27 14:05:00,15.51,15.56,15.5,15.53,519600.0,14.4601,14.5067,14.4508,14.4788,519600.0
2012-02-27 14:10:00,15.54,15.54,15.51,15.53,294800.0,14.4881,14.4881,14.4601,14.4788,294800.0
2012-02-27 14:15:00,15.54,15.55,15.51,15.51,141200.0,14.4881,14.4974,14.4601,14.4601,141200.0
2012-02-27 14:20:00,15.52,15.52,15.49,15.51,152400.0,14.4695,14.4695,14.4415,14.4601,152400.0
2012-02-27 14:25:00,15.51,15.55,15.51,15.51,333600.0,14.4601,14.4974,14.4601,14.4601,333600.0
2012-02-27 14:30:00,15.51,15.52,15.48,15.49,140000.0,14.4601,14.4695,14.4322,14.4415,140000.0
2012-02-27 14:35:00,15.5,15.53,15.49,15.51,128800.0,14.4508,14.4788,14.4415,14.4601,128800.0
2012-02-27 14:40:00,15.52,15.57,15.52,15.56,644400.0,14.4695,14.5161,14.4695,14.5067,644400.0
2012-02-27 14:45:00,15.57,15.57,15.52,15.55,228400.0,14.5161,14.5161,14.4695,14.4974,228400.0
2012-02-27 14:50:00,15.55,15.56,15.53,15.55,86400.0,14.4974,14.5067,14.4788,14.4974,86400.0
2012-02-27 14:55:00,15.56,15.56,15.55,15.55,58400.0,14.5067,14.5067,14.4974,14.4974,58400.0
2012-02-27 15:00:00,15.55,15.65,15.55,15.63,1082800.0,14.4974,14.5907,14.4974,14.572,1082800.0
2012-02-27 15:05:00,15.61,15.63,15.58,15.61,632000.0,14.5534,14.572,14.5254,14.5534,632000.0
2012-02-27 15:10:00,15.6,15.63,15.54,15.56,700800.0,14.544,14.572,14.4881,14.5067,700800.0
2012-02-27 15:15:00,15.55,15.57,15.47,15.54,513600.0,14.4974,14.5161,14.4228,14.4881,513600.0
2012-02-27 15:20:00,15.54,15.56,15.49,15.5,521600.0,14.4881,14.5067,14.4415,14.4508,521600.0
2012-02-27 15:25:00,15.5,15.56,15.5,15.52,429200.0,14.4508,14.5067,14.4508,14.4695,429200.0
2012-02-27 15:30:00,15.54,15.6,15.54,15.56,678400.0,14.4881,14.544,14.4881,14.5067,678400.0
2012-02-27 15:35:00,15.56,15.61,15.55,15.58,624400.0,14.5067,14.5534,14.4974,14.5254,624400.0
2012-02-27 15:40:00,15.58,15.6,15.55,15.56,373600.0,14.5254,14.544,14.4974,14.5067,373600.0
2012-02-27 15:45:00,15.56,15.56,15.5,15.52,510800.0,14.5067,14.5067,14.4508,14.4695,510800.0
2012-02-27 15:50:00,15.52,15.56,15.47,15.5,1100400.0,14.4695,14.5067,14.4228,14.4508,1100400.0
2012-02-27 15:55:00,15.5,15.54,15.44,15.45,1473600.0,14.4508,14.4881,14.3949,14.4042,1473600.0
2012-02-28 09:30:00,15.47,15.51,15.4,15.43,988800.0,14.4228,14.4601,14.3576,14.3855,988800.0
2012-02-28 09:35:00,15.43,15.54,15.4,15.5,1138800.0,14.3855,14.4881,14.3576,14.4508,1138800.0
2012-02-28 09:40:00,15.5,15.53,15.36,15.37,932400.0,14.4508,14.4788,14.3203,14.3296,932400.0
2012-02-28 09:45:00,15.37,15.48,15.34,15.43,1584000.0,14.3296,14.4322,14.3016,14.3855,1584000.0
2012-02-28 09:50:00,15.43,15.52,15.4,15.48,960000.0,14.3855,14.4695,14.3576,14.4322,960000.0
2012-02-28 09:55:00,15.48,15.57,15.44,15.56,938000.0,14.4322,14.5161,14.3949,14.5067,938000.0
2012-02-28 10:00:00,15.58,15.64,15.51,15.61,2998800.0,14.5254,14.5813,14.4601,14.5534,2998800.0
2012-02-28 10:05:00,15.61,15.65,15.47,15.47,2009200.0,14.5534,14.5907,14.4228,14.4228,2009200.0
2012-02-28 10:10:00,15.46,15.52,15.43,15.46,930800.0,14.4135,14.4695,14.3855,14.4135,930800.0
2012-02-28 10:15:00,15.47,15.55,15.43,15.49,1037600.0,14.4228,14.4974,14.3855,14.4415,1037600.0
2012-02-28 10:20:00,15.49,15.56,15.48,15.51,553200.0,14.4415,14.5067,14.4322,14.4601,553200.0
2012-02-28 10:25:00,15.51,15.55,15.48,15.52,602800.0,14.4601,14.4974,14.4322,14.4695,602800.0
2012-02-28 10:30:00,15.52,15.67,15.52,15.66,1997200.0,14.4695,14.6093,14.4695,14.6,1997200.0
2012-02-28 10:35:00,15.66,15.69,15.63,15.65,1188000.0,14.6,14.6279,14.572,14.5907,1188000.0
2012-02-28 10:40:00,15.65,15.71,15.63,15.69,648000.0,14.5907,14.6466,14.572,14.6279,648000.0
2012-02-28 10:45:00,15.7,15.73,15.65,15.66,888000.0,14.6373,14.6652,14.5907,14.6,888000.0
2012-02-28 10:50:00,15.66,15.69,15.63,15.65,1667200.0,14.6,14.6279,14.572,14.5907,1667200.0
2012-02-28 10:55:00,15.64,15.71,15.61,15.7,571200.0,14.5813,14.6466,14.5534,14.6373,571200.0
2012-02-28 11:00:00,15.7,15.75,15.64,15.65,1101200.0,14.6373,14.6839,14.5813,14.5907,1101200.0
2012-02-28 11:05:00,15.66,15.71,15.61,15.69,1153600.0,14.6,14.6466,14.5534,14.6279,1153600.0
2012-02-28 11:10:00,15.69,15.72,15.63,15.66,858400.0,14.6279,14.6559,14.572,14.6,858400.0
2012-02-28 11:15:00,15.66,15.67,15.63,15.66,496400.0,14.6,14.6093,14.572,14.6,496400.0
2012-02-28 11:20:00,15.67,15.69,15.65,15.69,622800.0,14.6093,14.6279,14.5907,14.6279,622800.0
2012-02-28 11:25:00,15.69,15.69,15.65,15.66,246000.0,14.6279,14.6279,14.5907,14.6,246000.0
2012-02-28 11:30:00,15.65,15.67,15.61,15.62,880000.0,14.5907,14.6093,14.5534,14.5627,880000.0
2012-02-28 11:35:00,15.63,15.63,15.59,15.61,804800.0,14.572,14.572,14.5347,14.5534,804800.0
2012-02-28 11:40:00,15.61,15.61,15.51,15.55,587600.0,14.5534,14.5534,14.4601,14.4974,587600.0
2012-02-28 11:45:00,15.55,15.57,15.54,15.55,260000.0,14.4974,14.5161,14.4881,14.4974,260000.0
2012-02-28 11:50:00,15.55,15.56,15.51,15.56,778400.0,14.4974,14.5067,14.4601,14.5067,778400.0
2012-02-28 11:55:00,15.57,15.6,15.56,15.56,472800.0,14.5161,14.544,14.5067,14.5067,472800.0
2012-02-28 12:00:00,15.56,15.59,15.56,15.59,145200.0,14.5067,14.5347,14.5067,14.5347,145200.0
2012-02-28 12:05:00,15.59,15.59,15.54,15.55,302800.0,14.5347,14.5347,14.4881,14.4974,302800.0
2012-02-28 12:10:00,15.55,15.56,15.52,15.55,360800.0,14.4974,14.5067,14.4695,14.4974,360800.0
2012-02-28 12:15:00,15.54,15.54,15.49,15.51,843600.0,14.4881,14.4881,14.4415,14.4601,843600.0
2012-02-28 12:20:00,15.5,15.53,15.49,15.52,159200.0,14.4508,14.4788,14.4415,14.4695,159200.0
2012-02-28 12:25:00,15.52,15.52,15.49,15.51,533200.0,14.4695,14.4695,14.4415,14.4601,533200.0
2012-02-28 12:30:00,15.51,15.53,15.5,15.5,416000.0,14.4601,14.4788,14.4508,14.4508,416000.0
2012-02-28 12:35:00,15.5,15.51,15.45,15.47,537200.0,14.4508,14.4601,14.4042,14.4228,537200.0
2012-02-28 12:40:00,15.47,15.49,15.46,15.46,265600.0,14.4228,14.4415,14.4135,14.4135,265600.0
2012-02-28 12:45:00,15.46,15.55,15.46,15.54,630800.0,14.4135,14.4974,14.4135,14.4881,630800.0
2012-02-28 12:50:00,15.54,15.57,15.53,15.56,557600.0,14.4881,14.5161,14.4788,14.5067,557600.0
2012-02-28 12:55:00,15.57,15.57,15.54,15.54,189200.0,14.5161,14.5161,14.4881,14.4881,189200.0
2012-02-28 13:00:00,15.55,15.56,15.52,15.56,252000.0,14.4974,14.5067,14.4695,14.5067,252000.0
2012-02-28 13:05:00,15.56,15.59,15.49,15.49,687200.0,14.5067,14.5347,14.4415,14.4415,687200.0
2012-02-28 13:10:00,15.49,15.51,15.48,15.49,243600.0,14.4415,14.4601,14.4322,14.4415,243600.0
2012-02-28 13:15:00,15.49,15.5,15.47,15.48,167600.0,14.4415,14.4508,14.4228,14.4322,167600.0
2012-02-28 13:20:00,15.48,15.5,15.48,15.48,90400.0,14.4322,14.4508,14.4322,14.4322,90400.0
2012-02-28 13:25:00,15.49,15.49,15.46,15.46,285200.0,14.4415,14.4415,14.4135,14.4135,285200.0
2012-02-28 13:30:00,15.45,15.46,15.39,15.41,775600.0,14.4042,14.4135,14.3482,14.3669,775600.0
2012-02-28 13:35:00,15.4,15.41,15.38,15.4,481600.0,14.3576,14.3669,14.3389,14.3576,481600.0
2012-02-28 13:40:00,15.39,15.4,15.36,15.38,684000.0,14.3482,14.3576,14.3203,14.3389,684000.0
2012-02-28 13:45:00,15.37,15.38,15.24,15.24,1670400.0,14.3296,14.3389,14.2084,14.2084,1670400.0
2012-02-28 13:50:00,15.24,15.26,15.16,15.16,1544400.0,14.2084,14.227,14.1338,14.1338,1544400.0
2012-02-28 13:55:00,15.16,15.17,15.08,15.15,1639600.0,14.1338,14.1431,14.0592,14.1245,1639600.0
2012-02-28 14:00:00,15.15,15.19,15.13,15.16,662400.0,14.1245,14.1618,14.1058,14.1338,662400.0
2012-02-28 14:05:00,15.16,15.21,15.16,15.18,561600.0,14.1338,14.1804,14.1338,14.1525,561600.0
2012-02-28 14:10:00,15.17,15.21,15.11,15.15,939600.0,14.1431,14.1804,14.0872,14.1245,939600.0
2012-02-28 14:15:00,15.15,15.22,15.14,15.19,365200.0,14.1245,14.1898,14.1152,14.1618,365200.0
2012-02-28 14:20:00,15.2,15.21,15.18,15.19,206000.0,14.1711,14.1804,14.1525,14.1618,206000.0
2012-02-28 14:25:00,15.18,15.19,15.09,15.11,570800.0,14.1525,14.1618,14.0686,14.0872,570800.0
2012-02-28 14:30:00,15.11,15.21,15.08,15.2,670400.0,14.0872,14.1804,14.0592,14.1711,670400.0
2012-02-28 14:35:00,15.2,15.2,15.15,15.2,227200.0,14.1711,14.1711,14.1245,14.1711,227200.0
2012-02-28 14:40:00,15.2,15.21,15.15,15.19,243200.0,14.1711,14.1804,14.1245,14.1618,243200.0
2012-02-28 14:45:00,15.2,15.24,15.19,15.23,536800.0,14.1711,14.2084,14.1618,14.1991,536800.0
2012-02-28 14:50:00,15.24,15.28,15.21,15.22,624000.0,14.2084,14.2457,14.1804,14.1898,624000.0
2012-02-28 14:55:00,15.22,15.26,15.2,15.21,332400.0,14.1898,14.227,14.1711,14.1804,332400.0
2012-02-28 15:00:00,15.21,15.23,15.2,15.21,558400.0,14.1804,14.1991,14.1711,14.1804,558400.0
2012-02-28 15:05:00,15.21,15.22,15.18,15.21,339600.0,14.1804,14.1898,14.1525,14.1804,339600.0
2012-02-28 15:10:00,15.21,15.23,15.16,15.23,384400.0,14.1804,14.1991,14.1338,14.1991,384400.0
2012-02-28 15:15:00,15.23,15.31,15.22,15.29,738800.0,14.1991,14.2737,14.1898,14.255,738800.0
2012-02-28 15:20:00,15.29,15.32,15.28,15.28,407200.0,14.255,14.283,14.2457,14.2457,407200.0
2012-02-28 15:25:00,15.28,15.31,15.27,15.3,313600.0,14.2457,14.2737,14.2364,14.2643,313600.0
2012-02-28 15:30:00,15.31,15.31,15.27,15.27,295600.0,14.2737,14.2737,14.2364,14.2364,295600.0
2012-02-28 15:35:00,15.28,15.3,15.25,15.28,350400.0,14.2457,14.2643,14.2177,14.2457,350400.0
2012-02-28 15:40:00,15.27,15.31,15.24,15.29,517600.0,14.2364,14.2737,14.2084,14.255,517600.0
2012-02-28 15:45:00,15.3,15.34,15.28,15.3,1011600.0,14.2643,14.3016,14.2457,14.2643,1011600.0
2012-02-28 15:50:00,15.3,15.33,15.28,15.33,604400.0,14.2643,14.2923,14.2457,14.2923,604400.0
2012-02-28 15:55:00,15.32,15.35,15.31,15.31,1213600.0,14.283,14.311,14.2737,14.2737,1213600.0
2012-02-29 09:30:00,15.47,15.54,15.46,15.5,1231600.0,14.4228,14.4881,14.4135,14.4508,1231600.0
2012-02-29 09:35:00,15.5,15.58,15.5,15.57,1210000.0,14.4508,14.5254,14.4508,14.5161,1210000.0
2012-02-29 09:40:00,15.56,15.62,15.53,15.59,1300800.0,14.5067,14.5627,14.4788,14.5347,1300800.0
2012-02-29 09:45:00,15.59,15.68,15.58,15.67,2247200.0,14.5347,14.6186,14.5254,14.6093,2247200.0
2012-02-29 09:50:00,15.67,15.68,15.61,15.64,1023200.0,14.6093,14.6186,14.5534,14.5813,1023200.0
2012-02-29 09:55:00,15.64,15.7,15.6,15.62,1502800.0,14.5813,14.6373,14.544,14.5627,1502800.0
2012-02-29 10:00:00,15.62,15.67,15.47,15.49,1586000.0,14.5627,14.6093,14.4228,14.4415,1586000.0
2012-02-29 10:05:00,15.49,15.52,15.39,15.52,1708400.0,14.4415,14.4695,14.3482,14.4695,1708400.0
2012-02-29 10:10:00,15.52,15.56,15.5,15.54,1154000.0,14.4695,14.5067,14.4508,14.4881,1154000.0
2012-02-29 10:15:00,15.54,15.55,15.42,15.44,1271200.0,14.4881,14.4974,14.3762,14.3949,1271200.0
2012-02-29 10:20:00,15.44,15.45,15.36,15.43,1889200.0,14.3949,14.4042,14.3203,14.3855,1889200.0
2012-02-29 10:25:00,15.43,15.44,15.34,15.37,880800.0,14.3855,14.3949,14.3016,14.3296,880800.0
2012-02-29 10:30:00,15.36,15.37,15.29,15.34,1264000.0,14.3203,14.3296,14.255,14.3016,1264000.0
2012-02-29 10:35:00,15.33,15.35,15.24,15.29,1238000.0,14.2923,14.311,14.2084,14.255,1238000.0
2012-02-29 10:40:00,15.29,15.3,15.19,15.22,1396000.0,14.255,14.2643,14.1618,14.1898,1396000.0
2012-02-29 10:45:00,15.22,15.22,14.87,14.9,3872000.0,14.1898,14.1898,13.8634,13.8914,3872000.0
2012-02-29 10:50:00,14.9,14.98,14.76,14.97,4149600.0,13.8914,13.966,13.7609,13.9567,4149600.0
2012-02-29 10:55:00,14.98,15.01,14.91,15.01,2168800.0,13.966,13.994,13.9007,13.994,2168800.0
2012-02-29 11:00:00,15.01,15.03,14.95,14.97,1532800.0,13.994,14.0126,13.938,13.9567,1532800.0
2012-02-29 11:05:00,14.97,15.03,14.93,15.03,1308400.0,13.9567,14.0126,13.9194,14.0126,1308400.0
2012-02-29 11:10:00,15.03,15.04,14.99,14.99,1156800.0,14.0126,14.0219,13.9753,13.9753,1156800.0
2012-02-29 11:15:00,14.99,15.01,14.96,14.97,880000.0,13.9753,13.994,13.9474,13.9567,880000.0
2012-02-29 11:20:00,14.97,14.98,14.88,14.89,1868800.0,13.9567,13.966,13.8728,13.8821,1868800.0
2012-02-29 11:25:00,14.9,14.9,14.79,14.79,2008000.0,13.8914,13.8914,13.7889,13.7889,2008000.0
2012-02-29 11:30:00,14.79,14.92,14.77,14.9,1666000.0,13.7889,13.9101,13.7702,13.8914,1666000.0
2012-02-29 11:35:00,14.9,14.98,14.88,14.98,988400.0,13.8914,13.966,13.8728,13.966,988400.0
2012-02-29 11:40:00,14.98,15.1,14.97,15.05,1378000.0,13.966,14.0779,13.9567,14.0313,1378000.0
2012-02-29 11:45:00,15.06,15.13,15.04,15.12,1764000.0,14.0406,14.1058,14.0219,14.0965,1764000.0
2012-02-29 11:50:00,15.12,15.2,15.12,15.16,1214400.0,14.0965,14.1711,14.0965,14.1338,1214400.0
2012-02-29 11:55:00,15.17,15.21,15.09,15.12,818400.0,14.1431,14.1804,14.0686,14.0965,818400.0
2012-02-29 12:00:00,15.12,15.15,15.1,15.12,370400.0,14.0965,14.1245,14.0779,14.0965,370400.0
2012-02-29 12:05:00,15.12,15.12,15.01,15.1,1178400.0,14.0965,14.0965,13.994,14.0779,1178400.0
2012-02-29 12:10:00,15.11,15.15,15.08,15.14,624400.0,14.0872,14.1245,14.0592,14.1152,624400.0
2012-02-29 12:15:00,15.14,15.22,15.14,15.15,1230400.0,14.1152,14.1898,14.1152,14.1245,1230400.0
2012-02-29 12:20:00,15.15,15.2,15.14,15.14,578400.0,14.1245,14.1711,14.1152,14.1152,578400.0
2012-02-29 12:25:00,15.15,15.21,15.15,15.19,478400.0,14.1245,14.1804,14.1245,14.1618,478400.0
2012-02-29 12:30:00,15.2,15.22,15.17,15.18,851600.0,14.1711,14.1898,14.1431,14.1525,851600.0
2012-02-29 12:35:00,15.18,15.2,15.17,15.18,315200.0,14.1525,14.1711,14.1431,14.1525,315200.0
2012-02-29 12:40:00,15.18,15.18,15.07,15.09,681600.0,14.1525,14.1525,14.0499,14.0686,681600.0
2012-02-29 12:45:00,15.09,15.12,15.07,15.08,359600.0,14.0686,14.0965,14.0499,14.0592,359600.0
2012-02-29 12:50:00,15.08,15.14,15.08,15.11,442000.0,14.0592,14.1152,14.0592,14.0872,442000.0
2012-02-29 12:55:00,15.1,15.11,15.09,15.11,309600.0,14.0779,14.0872,14.0686,14.0872,309600.0
2012-02-29 13:00:00,15.11,15.15,15.11,15.13,340400.0,14.0872,14.1245,14.0872,14.1058,340400.0
2012-02-29 13:05:00,15.13,15.19,15.13,15.19,469600.0,14.1058,14.1618,14.1058,14.1618,469600.0
2012-02-29 13:10:00,15.18,15.18,15.1,15.11,393600.0,14.1525,14.1525,14.0779,14.0872,393600.0
2012-02-29 13:15:00,15.11,15.11,15.04,15.05,591600.0,14.0872,14.0872,14.0219,14.0313,591600.0
2012-02-29 13:20:00,15.05,15.09,15.04,15.07,604400.0,14.0313,14.0686,14.0219,14.0499,604400.0
2012-02-29 13:25:00,15.08,15.1,15.05,15.06,202000.0,14.0592,14.0779,14.0313,14.0406,202000.0
2012-02-29 13:30:00,15.05,15.09,15.01,15.07,484800.0,14.0313,14.0686,13.994,14.0499,484800.0
2012-02-29 13:35:00,15.06,15.09,15.02,15.04,480800.0,14.0406,14.0686,14.0033,14.0219,480800.0
2012-02-29 13:40:00,15.03,15.1,15.03,15.09,253200.0,14.0126,14.0779,14.0126,14.0686,253200.0
2012-02-29 13:45:00,15.08,15.13,15.05,15.13,253600.0,14.0592,14.1058,14.0313,14.1058,253600.0
2012-02-29 13:50:00,15.13,15.13,15.05,15.07,707600.0,14.1058,14.1058,14.0313,14.0499,707600.0
2012-02-29 13:55:00,15.07,15.15,15.04,15.13,630400.0,14.0499,14.1245,14.0219,14.1058,630400.0
2012-02-29 14:00:00,15.13,15.18,15.12,15.18,859200.0,14.1058,14.1525,14.0965,14.1525,859200.0
2012-02-29 14:05:00,15.18,15.21,15.16,15.16,612800.0,14.1525,14.1804,14.1338,14.1338,612800.0
2012-02-29 14:10:00,15.17,15.19,15.11,15.11,455600.0,14.1431,14.1618,14.0872,14.0872,455600.0
2012-02-29 14:15:00,15.11,15.12,15.06,15.09,369200.0,14.0872,14.0965,14.0406,14.0686,369200.0
2012-02-29 14:20:00,15.09,15.1,15.04,15.04,329600.0,14.0686,14.0779,14.0219,14.0219,329600.0
2012-02-29 14:25:00,15.04,15.09,15.04,15.06,281600.0,14.0219,14.0686,14.0219,14.0406,281600.0
2012-02-29 14:30:00,15.06,15.06,14.94,14.94,966400.0,14.0406,14.0406,13.9287,13.9287,966400.0
2012-02-29 14:35:00,14.94,14.96,14.92,14.93,1043200.0,13.9287,13.9474,13.9101,13.9194,1043200.0
2012-02-29 14:40:00,14.93,14.96,14.87,14.94,892000.0,13.9194,13.9474,13.8634,13.9287,892000.0
2012-02-29 14:45:00,14.94,14.99,14.88,14.96,807200.0,13.9287,13.9753,13.8728,13.9474,807200.0
2012-02-29 14:50:00,14.97,15.03,14.96,15.01,452400.0,13.9567,14.0126,13.9474,13.994,452400.0
2012-02-29 14:55:00,15.01,15.01,14.92,14.94,408800.0,13.994,13.994,13.9101,13.9287,408800.0
2012-02-29 15:00:00,14.94,14.94,14.79,14.83,1169200.0,13.9287,13.9287,13.7889,13.8262,1169200.0
2012-02-29 15:05:00,14.83,14.9,14.81,14.86,556400.0,13.8262,13.8914,13.8075,13.8541,556400.0
2012-02-29 15:10:00,14.86,14.9,14.83,14.88,524000.0,13.8541,13.8914,13.8262,13.8728,524000.0
2012-02-29 15:15:00,14.88,14.92,14.86,14.9,652000.0,13.8728,13.9101,13.8541,13.8914,652000.0
2012-02-29 15:20:00,14.9,14.9,14.83,14.85,395200.0,13.8914,13.8914,13.8262,13.8448,395200.0
2012-02-29 15:25:00,14.85,14.87,14.81,14.84,488800.0,13.8448,13.8634,13.8075,13.8355,488800.0
2012-02-29 15:30:00,14.84,14.84,14.75,14.8,1998400.0,13.8355,13.8355,13.7516,13.7982,1998400.0
2012-02-29 15:35:00,14.8,14.8,14.68,14.73,2297600.0,13.7982,13.7982,13.6863,13.7329,2297600.0
2012-02-29 15:40:00,14.73,14.8,14.7,14.77,1220400.0,13.7329,13.7982,13.705,13.7702,1220400.0
2012-02-29 15:45:00,14.77,14.85,14.72,14.81,1478400.0,13.7702,13.8448,13.7236,13.8075,1478400.0
2012-02-29 15:50:00,14.81,14.81,14.73,14.76,1378000.0,13.8075,13.8075,13.7329,13.7609,1378000.0
2012-02-29 15:55:00,14.76,14.76,14.6,14.62,3960000.0,13.7609,13.7609,13.6117,13.6304,3960000.0
2012-03-01 09:30:00,14.81,14.95,14.8,14.86,2292400.0,13.8075,13.938,13.7982,13.8541,2292400.0
2012-03-01 09:35:00,14.86,14.93,14.84,14.87,864400.0,13.8541,13.9194,13.8355,13.8634,864400.0
2012-03-01 09:40:00,14.87,14.96,14.87,14.88,1046000.0,13.8634,13.9474,13.8634,13.8728,1046000.0
2012-03-01 09:45:00,14.88,14.96,14.86,14.94,795200.0,13.8728,13.9474,13.8541,13.9287,795200.0
2012-03-01 09:50:00,14.94,15.11,14.94,15.08,2203600.0,13.9287,14.0872,13.9287,14.0592,2203600.0
2012-03-01 09:55:00,15.08,15.12,15.04,15.04,1269200.0,14.0592,14.0965,14.0219,14.0219,1269200.0
2012-03-01 10:00:00,15.08,15.08,14.8,14.84,2990000.0,14.0592,14.0592,13.7982,13.8355,2990000.0
2012-03-01 10:05:00,14.84,14.99,14.83,14.99,2106400.0,13.8355,13.9753,13.8262,13.9753,2106400.0
2012-03-01 10:10:00,14.99,15.06,14.97,14.99,1431600.0,13.9753,14.0406,13.9567,13.9753,1431600.0
2012-03-01 10:15:00,14.99,15.02,14.93,14.97,961600.0,13.9753,14.0033,13.9194,13.9567,961600.0
2012-03-01 10:20:00,14.96,15.08,14.96,15.06,904800.0,13.9474,14.0592,13.9474,14.0406,904800.0
2012-03-01 10:25:00,15.06,15.11,15.0,15.01,914000.0,14.0406,14.0872,13.9846,13.994,914000.0
2012-03-01 10:30:00,15.01,15.03,14.93,14.94,619600.0,13.994,14.0126,13.9194,13.9287,619600.0
2012-03-01 10:35:00,14.94,14.99,14.9,14.98,980000.0,13.9287,13.9753,13.8914,13.966,980000.0
2012-03-01 10:40:00,14.98,15.01,14.96,14.99,863600.0,13.966,13.994,13.9474,13.9753,863600.0
2012-03-01 10:45:00,14.99,15.06,14.98,15.04,717600.0,13.9753,14.0406,13.966,14.0219,717600.0
2012-03-01 10:50:00,15.03,15.03,14.96,14.99,756800.0,14.0126,14.0126,13.9474,13.9753,756800.0
2012-03-01 10:55:00,14.99,15.09,14.98,15.05,778400.0,13.9753,14.0686,13.966,14.0313,778400.0
2012-03-01 11:00:00,15.05,15.1,15.05,15.06,908400.0,14.0313,14.0779,14.0313,14.0406,908400.0
2012-03-01 11:05:00,15.07,15.08,14.96,14.97,872800.0,14.0499,14.0592,13.9474,13.9567,872800.0
2012-03-01 11:10:00,14.97,15.01,14.88,14.9,888800.0,13.9567,13.994,13.8728,13.8914,888800.0
2012-03-01 11:15:00,14.9,14.99,14.88,14.95,1041200.0,13.8914,13.9753,13.8728,13.938,1041200.0
2012-03-01 11:20:00,14.95,14.95,14.86,14.89,940800.0,13.938,13.938,13.8541,13.8821,940800.0
2012-03-01 11:25:00,14.9,15.01,14.88,15.01,876000.0,13.8914,13.994,13.8728,13.994,876000.0
2012-03-01 11:30:00,15.01,15.03,14.96,15.02,834400.0,13.994,14.0126,13.9474,14.0033,834400.0
2012-03-01 11:35:00,15.02,15.05,14.99,15.0,484800.0,14.0033,14.0313,13.9753,13.9846,484800.0
2012-03-01 11:40:00,15.0,15.05,15.0,15.04,658000.0,13.9846,14.0313,13.9846,14.0219,658000.0
2012-03-01 11:45:00,15.05,15.08,15.02,15.04,555200.0,14.0313,14.0592,14.0033,14.0219,555200.0
2012-03-01 11:50:00,15.04,15.05,14.99,15.0,506400.0,14.0219,14.0313,13.9753,13.9846,506400.0
2012-03-01 11:55:00,15.0,15.04,15.0,15.04,347200.0,13.9846,14.0219,13.9846,14.0219,347200.0
2012-03-01 12:00:00,15.03,15.05,15.0,15.03,481600.0,14.0126,14.0313,13.9846,14.0126,481600.0
2012-03-01 12:05:00,15.03,15.06,15.02,15.03,214000.0,14.0126,14.0406,14.0033,14.0126,214000.0
2012-03-01 12:10:00,15.04,15.07,15.04,15.06,398800.0,14.0219,14.0499,14.0219,14.0406,398800.0
2012-03-01 12:15:00,15.06,15.1,15.05,15.1,597600.0,14.0406,14.0779,14.0313,14.0779,597600.0
2012-03-01 12:20:00,15.1,15.19,15.1,15.15,2138800.0,14.0779,14.1618,14.0779,14.1245,2138800.0
2012-03-01 12:25:00,15.15,15.16,15.14,15.15,364000.0,14.1245,14.1338,14.1152,14.1245,364000.0
2012-03-01 12:30:00,15.16,15.17,15.13,15.13,358800.0,14.1338,14.1431,14.1058,14.1058,358800.0
2012-03-01 12:35:00,15.13,15.16,15.13,15.16,290400.0,14.1058,14.1338,14.1058,14.1338,290400.0
2012-03-01 12:40:00,15.16,15.16,15.12,15.13,448800.0,14.1338,14.1338,14.0965,14.1058,448800.0
2012-03-01 12:45:00,15.13,15.18,15.13,15.18,686000.0,14.1058,14.1525,14.1058,14.1525,686000.0
2012-03-01 12:50:00,15.18,15.24,15.15,15.23,1271600.0,14.1525,14.2084,14.1245,14.1991,1271600.0
2012-03-01 12:55:00,15.22,15.24,15.21,15.21,630000.0,14.1898,14.2084,14.1804,14.1804,630000.0
2012-03-01 13:00:00,15.22,15.22,15.18,15.2,346000.0,14.1898,14.1898,14.1525,14.1711,346000.0
2012-03-01 13:05:00,15.2,15.22,15.2,15.21,361200.0,14.1711,14.1898,14.1711,14.1804,361200.0
2012-03-01 13:10:00,15.2,15.21,15.16,15.16,503600.0,14.1711,14.1804,14.1338,14.1338,503600.0
2012-03-01 13:15:00,15.17,15.19,15.16,15.16,213600.0,14.1431,14.1618,14.1338,14.1338,213600.0
2012-03-01 13:20:00,15.17,15.3,15.16,15.27,1706000.0,14.1431,14.2643,14.1338,14.2364,1706000.0
2012-03-01 13:25:00,15.28,15.3,15.26,15.29,426400.0,14.2457,14.2643,14.227,14.255,426400.0
2012-03-01 13:30:00,15.29,15.32,15.29,15.31,603200.0,14.255,14.283,14.255,14.2737,603200.0
2012-03-01 13:35:00,15.31,15.34,15.31,15.32,469600.0,14.2737,14.3016,14.2737,14.283,469600.0
2012-03-01 13:40:00,15.32,15.32,15.24,15.24,580800.0,14.283,14.283,14.2084,14.2084,580800.0
2012-03-01 13:45:00,15.24,15.26,15.21,15.22,369600.0,14.2084,14.227,14.1804,14.1898,369600.0
2012-03-01 13:50:00,15.22,15.25,15.2,15.24,341200.0,14.1898,14.2177,14.1711,14.2084,341200.0
2012-03-01 13:55:00,15.24,15.25,15.21,15.22,182800.0,14.2084,14.2177,14.1804,14.1898,182800.0
2012-03-01 14:00:00,15.22,15.24,15.21,15.24,123600.0,14.1898,14.2084,14.1804,14.2084,123600.0
2012-03-01 14:05:00,15.24,15.27,15.24,15.26,396800.0,14.2084,14.2364,14.2084,14.227,396800.0
2012-03-01 14:10:00,15.26,15.27,15.21,15.22,276000.0,14.227,14.2364,14.1804,14.1898,276000.0
2012-03-01 14:15:00,15.22,15.24,15.19,15.19,657600.0,14.1898,14.2084,14.1618,14.1618,657600.0
2012-03-01 14:20:00,15.19,15.24,15.17,15.18,498400.0,14.1618,14.2084,14.1431,14.1525,498400.0
2012-03-01 14:25:00,15.17,15.21,15.17,15.19,702400.0,14.1431,14.1804,14.1431,14.1618,702400.0
2012-03-01 14:30:00,15.19,15.2,15.17,15.18,232000.0,14.1618,14.1711,14.1431,14.1525,232000.0
2012-03-01 14:35:00,15.18,15.18,15.12,15.13,745600.0,14.1525,14.1525,14.0965,14.1058,745600.0
2012-03-01 14:40:00,15.13,15.15,15.09,15.12,1113200.0,14.1058,14.1245,14.0686,14.0965,1113200.0
2012-03-01 14:45:00,15.12,15.13,15.1,15.13,578800.0,14.0965,14.1058,14.0779,14.1058,578800.0
2012-03-01 14:50:00,15.13,15.14,15.08,15.13,734400.0,14.1058,14.1152,14.0592,14.1058,734400.0
2012-03-01 14:55:00,15.13,15.17,15.12,15.15,714800.0,14.1058,14.1431,14.0965,14.1245,714800.0
2012-03-01 15:00:00,15.15,15.18,15.1,15.1,748400.0,14.1245,14.1525,14.0779,14.0779,748400.0
2012-03-01 15:05:00,15.1,15.11,15.02,15.04,1179600.0,14.0779,14.0872,14.0033,14.0219,1179600.0
2012-03-01 15:10:00,15.04,15.1,15.01,15.03,730400.0,14.0219,14.0779,13.994,14.0126,730400.0
2012-03-01 15:15:00,15.03,15.03,14.89,14.9,1650800.0,14.0126,14.0126,13.8821,13.8914,1650800.0
2012-03-01 15:20:00,14.9,14.97,14.87,14.92,1804400.0,13.8914,13.9567,13.8634,13.9101,1804400.0
2012-03-01 15:25:00,14.92,15.02,14.91,14.99,903600.0,13.9101,14.0033,13.9007,13.9753,903600.0
2012-03-01 15:30:00,14.99,15.0,14.9,14.93,625200.0,13.9753,13.9846,13.8914,13.9194,625200.0
2012-03-01 15:35:00,14.94,14.95,14.87,14.93,1060000.0,13.9287,13.938,13.8634,13.9194,1060000.0
2012-03-01 15:40:00,14.93,15.0,14.91,14.93,1074400.0,13.9194,13.9846,13.9007,13.9194,1074400.0
2012-03-01 15:45:00,14.94,14.98,14.93,14.95,686800.0,13.9287,13.966,13.9194,13.938,686800.0
2012-03-01 15:50:00,14.95,14.98,14.9,14.91,944000.0,13.938,13.966,13.8914,13.9007,944000.0
2012-03-01 15:55:00,14.91,14.91,14.83,14.84,1961200.0,13.9007,13.9007,13.8262,13.8355,1961200.0
2012-03-02 09:30:00,14.83,14.88,14.79,14.87,1005600.0,13.8262,13.8728,13.7889,13.8634,1005600.0
2012-03-02 09:35:00,14.87,14.89,14.8,14.86,954800.0,13.8634,13.8821,13.7982,13.8541,954800.0
2012-03-02 09:40:00,14.87,14.87,14.8,14.8,857200.0,13.8634,13.8634,13.7982,13.7982,857200.0
2012-03-02 09:45:00,14.8,14.85,14.72,14.74,1251600.0,13.7982,13.8448,13.7236,13.7422,1251600.0
2012-03-02 09:50:00,14.74,14.85,14.67,14.85,1780400.0,13.7422,13.8448,13.677,13.8448,1780400.0
2012-03-02 09:55:00,14.85,14.86,14.7,14.72,1291200.0,13.8448,13.8541,13.705,13.7236,1291200.0
2012-03-02 10:00:00,14.72,14.78,14.69,14.72,1249200.0,13.7236,13.7795,13.6956,13.7236,1249200.0
2012-03-02 10:05:00,14.72,14.74,14.69,14.74,727200.0,13.7236,13.7422,13.6956,13.7422,727200.0
2012-03-02 10:10:00,14.74,14.84,14.73,14.82,994000.0,13.7422,13.8355,13.7329,13.8168,994000.0
2012-03-02 10:15:00,14.81,14.95,14.8,14.9,1363600.0,13.8075,13.938,13.7982,13.8914,1363600.0
2012-03-02 10:20:00,14.9,14.93,14.88,14.88,458400.0,13.8914,13.9194,13.8728,13.8728,458400.0
2012-03-02 10:25:00,14.89,14.95,14.88,14.93,886800.0,13.8821,13.938,13.8728,13.9194,886800.0
2012-03-02 10:30:00,14.93,14.95,14.8,14.81,822400.0,13.9194,13.938,13.7982,13.8075,822400.0
2012-03-02 10:35:00,14.83,14.88,14.81,14.81,524400.0,13.8262,13.8728,13.8075,13.8075,524400.0
2012-03-02 10:40:00,14.81,14.88,14.81,14.88,522400.0,13.8075,13.8728,13.8075,13.8728,522400.0
2012-03-02 10:45:00,14.88,14.89,14.83,14.85,416400.0,13.8728,13.8821,13.8262,13.8448,416400.0
2012-03-02 10:50:00,14.86,14.94,14.85,14.93,460800.0,13.8541,13.9287,13.8448,13.9194,460800.0
2012-03-02 10:55:00,14.92,14.94,14.81,14.81,758400.0,13.9101,13.9287,13.8075,13.8075,758400.0
2012-03-02 11:00:00,14.82,14.84,14.76,14.79,812000.0,13.8168,13.8355,13.7609,13.7889,812000.0
2012-03-02 11:05:00,14.8,14.82,14.76,14.82,560400.0,13.7982,13.8168,13.7609,13.8168,560400.0
2012-03-02 11:10:00,14.82,14.82,14.75,14.77,489200.0,13.8168,13.8168,13.7516,13.7702,489200.0
2012-03-02 11:15:00,14.77,14.81,14.73,14.77,1109600.0,13.7702,13.8075,13.7329,13.7702,1109600.0
2012-03-02 11:20:00,14.77,14.78,14.74,14.74,558800.0,13.7702,13.7795,13.7422,13.7422,558800.0
2012-03-02 11:25:00,14.74,14.77,14.72,14.75,448400.0,13.7422,13.7702,13.7236,13.7516,448400.0
2012-03-02 11:30:00,14.74,14.77,14.74,14.75,313200.0,13.7422,13.7702,13.7422,13.7516,313200.0
2012-03-02 11:35:00,14.75,14.76,14.72,14.73,328000.0,13.7516,13.7609,13.7236,13.7329,328000.0
2012-03-02 11:40:00,14.73,14.73,14.43,14.54,4732800.0,13.7329,13.7329,13.4532,13.5558,4732800.0
2012-03-02 11:45:00,14.54,14.56,14.45,14.51,1361600.0,13.5558,13.5744,13.4719,13.5278,1361600.0
2012-03-02 11:50:00,14.5,14.51,14.45,14.47,1184000.0,13.5185,13.5278,13.4719,13.4905,1184000.0
2012-03-02 11:55:00,14.47,14.5,14.45,14.47,749600.0,13.4905,13.5185,13.4719,13.4905,749600.0
2012-03-02 12:00:00,14.47,14.49,14.42,14.47,1041200.0,13.4905,13.5092,13.4439,13.4905,1041200.0
2012-03-02 12:05:00,14.47,14.48,14.43,14.47,473600.0,13.4905,13.4998,13.4532,13.4905,473600.0
2012-03-02 12:10:00,14.46,14.46,14.43,14.44,332800.0,13.4812,13.4812,13.4532,13.4626,332800.0
2012-03-02 12:15:00,14.44,14.44,14.29,14.33,1377600.0,13.4626,13.4626,13.3227,13.36,1377600.0
2012-03-02 12:20:00,14.33,14.34,14.24,14.26,1982400.0,13.36,13.3693,13.2761,13.2947,1982400.0
2012-03-02 12:25:00,14.26,14.28,14.22,14.26,1327600.0,13.2947,13.3134,13.2574,13.2947,1327600.0
2012-03-02 12:30:00,14.26,14.34,14.25,14.33,1121200.0,13.2947,13.3693,13.2854,13.36,1121200.0
2012-03-02 12:35:00,14.33,14.36,14.3,14.34,894800.0,13.36,13.388,13.332,13.3693,894800.0
2012-03-02 12:40:00,14.34,14.36,14.34,14.36,360000.0,13.3693,13.388,13.3693,13.388,360000.0
2012-03-02 12:45:00,14.37,14.37,14.33,14.36,402000.0,13.3973,13.3973,13.36,13.388,402000.0
2012-03-02 12:50:00,14.37,14.38,14.32,14.33,355200.0,13.3973,13.4066,13.3507,13.36,355200.0
2012-03-02 12:55:00,14.32,14.33,14.27,14.29,1031600.0,13.3507,13.36,13.3041,13.3227,1031600.0
2012-03-02 13:00:00,14.28,14.31,14.26,14.3,541600.0,13.3134,13.3414,13.2947,13.332,541600.0
2012-03-02 13:05:00,14.31,14.31,14.23,14.27,900000.0,13.3414,13.3414,13.2668,13.3041,900000.0
2012-03-02 13:10:00,14.27,14.27,14.13,14.13,1573200.0,13.3041,13.3041,13.1735,13.1735,1573200.0
2012-03-02 13:15:00,14.13,14.17,14.11,14.11,1308000.0,13.1735,13.2108,13.1549,13.1549,1308000.0
2012-03-02 13:20:00,14.11,14.11,13.97,13.98,1952400.0,13.1549,13.1549,13.0244,13.0337,1952400.0
2012-03-02 13:25:00,13.99,14.11,13.98,14.1,1285600.0,13.043,13.1549,13.0337,13.1456,1285600.0
2012-03-02 13:30:00,14.1,14.17,14.09,14.15,1024400.0,13.1456,13.2108,13.1362,13.1922,1024400.0
2012-03-02 13:35:00,14.15,14.18,14.14,14.17,628800.0,13.1922,13.2202,13.1829,13.2108,628800.0
2012-03-02 13:40:00,14.17,14.23,14.17,14.22,566800.0,13.2108,13.2668,13.2108,13.2574,566800.0
2012-03-02 13:45:00,14.22,14.22,14.15,14.15,794000.0,13.2574,13.2574,13.1922,13.1922,794000.0
2012-03-02 13:50:00,14.15,14.22,14.15,14.22,296800.0,13.1922,13.2574,13.1922,13.2574,296800.0
2012-03-02 13:55:00,14.21,14.23,14.18,14.23,344400.0,13.2481,13.2668,13.2202,13.2668,344400.0
2012-03-02 14:00:00,14.22,14.25,14.21,14.24,664800.0,13.2574,13.2854,13.2481,13.2761,664800.0
2012-03-02 14:05:00,14.24,14.24,14.19,14.21,420000.0,13.2761,13.2761,13.2295,13.2481,420000.0
2012-03-02 14:10:00,14.21,14.21,14.15,14.16,610400.0,13.2481,13.2481,13.1922,13.2015,610400.0
2012-03-02 14:15:00,14.16,14.24,14.16,14.24,500000.0,13.2015,13.2761,13.2015,13.2761,500000.0
2012-03-02 14:20:00,14.24,14.27,14.19,14.19,822800.0,13.2761,13.3041,13.2295,13.2295,822800.0
2012-03-02 14:25:00,14.2,14.22,14.19,14.2,499600.0,13.2388,13.2574,13.2295,13.2388,499600.0
2012-03-02 14:30:00,14.2,14.22,14.17,14.18,309600.0,13.2388,13.2574,13.2108,13.2202,309600.0
2012-03-02 14:35:00,14.18,14.2,14.17,14.19,414800.0,13.2202,13.2388,13.2108,13.2295,414800.0
2012-03-02 14:40:00,14.19,14.2,14.17,14.19,376400.0,13.2295,13.2388,13.2108,13.2295,376400.0
2012-03-02 14:45:00,14.19,14.24,14.18,14.24,598800.0,13.2295,13.2761,13.2202,13.2761,598800.0
2012-03-02 14:50:00,14.23,14.27,14.22,14.27,656400.0,13.2668,13.3041,13.2574,13.3041,656400.0
2012-03-02 14:55:00,14.26,14.29,14.26,14.28,457600.0,13.2947,13.3227,13.2947,13.3134,457600.0
2012-03-02 15:00:00,14.28,14.32,14.22,14.22,1179200.0,13.3134,13.3507,13.2574,13.2574,1179200.0
2012-03-02 15:05:00,14.23,14.25,14.16,14.19,1210400.0,13.2668,13.2854,13.2015,13.2295,1210400.0
2012-03-02 15:10:00,14.2,14.22,14.18,14.19,476800.0,13.2388,13.2574,13.2202,13.2295,476800.0
2012-03-02 15:15:00,14.19,14.2,14.18,14.19,404400.0,13.2295,13.2388,13.2202,13.2295,404400.0
2012-03-02 15:20:00,14.19,14.2,14.18,14.19,327200.0,13.2295,13.2388,13.2202,13.2295,327200.0
2012-03-02 15:25:00,14.19,14.26,14.18,14.24,782400.0,13.2295,13.2947,13.2202,13.2761,782400.0
2012-03-02 15:30:00,14.25,14.34,14.24,14.34,1110400.0,13.2854,13.3693,13.2761,13.3693,1110400.0
2012-03-02 15:35:00,14.33,14.34,14.22,14.22,1052000.0,13.36,13.3693,13.2574,13.2574,1052000.0
2012-03-02 15:40:00,14.23,14.26,14.16,14.18,991600.0,13.2668,13.2947,13.2015,13.2202,991600.0
2012-03-02 15:45:00,14.18,14.19,14.13,14.15,982000.0,13.2202,13.2295,13.1735,13.1922,982000.0
2012-03-02 15:50:00,14.15,14.19,14.13,14.16,936800.0,13.1922,13.2295,13.1735,13.2015,936800.0
2012-03-02 15:55:00,14.15,14.2,14.11,14.18,1263200.0,13.1922,13.2388,13.1549,13.2202,1263200.0
2012-03-05 09:30:00,14.05,14.06,13.97,14.0,1371600.0,13.099,13.1083,13.0244,13.0523,1371600.0
2012-03-05 09:35:00,13.99,14.06,13.95,14.05,1324000.0,13.043,13.1083,13.0057,13.099,1324000.0
2012-03-05 09:40:00,14.06,14.08,13.98,13.99,1321600.0,13.1083,13.1269,13.0337,13.043,1321600.0
2012-03-05 09:45:00,13.99,14.01,13.96,14.0,1265600.0,13.043,13.0617,13.015,13.0523,1265600.0
2012-03-05 09:50:00,13.99,14.08,13.97,14.05,1228800.0,13.043,13.1269,13.0244,13.099,1228800.0
2012-03-05 09:55:00,14.05,14.06,14.0,14.04,464400.0,13.099,13.1083,13.0523,13.0896,464400.0
2012-03-05 10:00:00,14.04,14.12,13.97,14.11,2536400.0,13.0896,13.1642,13.0244,13.1549,2536400.0
2012-03-05 10:05:00,14.11,14.14,14.07,14.09,1213600.0,13.1549,13.1829,13.1176,13.1362,1213600.0
2012-03-05 10:10:00,14.09,14.09,14.03,14.03,746400.0,13.1362,13.1362,13.0803,13.0803,746400.0
2012-03-05 10:15:00,14.03,14.06,13.92,13.94,1478000.0,13.0803,13.1083,12.9778,12.9964,1478000.0
2012-03-05 10:20:00,13.93,13.96,13.81,13.82,1926400.0,12.9871,13.015,12.8752,12.8845,1926400.0
2012-03-05 10:25:00,13.82,13.84,13.76,13.81,1546800.0,12.8845,12.9032,12.8286,12.8752,1546800.0
2012-03-05 10:30:00,13.81,13.88,13.74,13.87,1844000.0,12.8752,12.9405,12.8099,12.9311,1844000.0
2012-03-05 10:35:00,13.87,13.9,13.83,13.87,729600.0,12.9311,12.9591,12.8938,12.9311,729600.0
2012-03-05 10:40:00,13.87,13.93,13.86,13.89,706400.0,12.9311,12.9871,12.9218,12.9498,706400.0
2012-03-05 10:45:00,13.89,13.98,13.88,13.96,688400.0,12.9498,13.0337,12.9405,13.015,688400.0
2012-03-05 10:50:00,13.97,14.03,13.97,14.01,948800.0,13.0244,13.0803,13.0244,13.0617,948800.0
2012-03-05 10:55:00,14.0,14.03,13.97,14.02,779600.0,13.0523,13.0803,13.0244,13.071,779600.0
2012-03-05 11:00:00,14.02,14.08,13.98,14.0,1084000.0,13.071,13.1269,13.0337,13.0523,1084000.0
2012-03-05 11:05:00,14.0,14.12,14.0,14.09,1054000.0,13.0523,13.1642,13.0523,13.1362,1054000.0
2012-03-05 11:10:00,14.08,14.09,14.01,14.01,501200.0,13.1269,13.1362,13.0617,13.0617,501200.0
2012-03-05 11:15:00,14.01,14.01,13.85,13.95,1674000.0,13.0617,13.0617,12.9125,13.0057,1674000.0
2012-03-05 11:20:00,13.95,14.03,13.94,14.02,544000.0,13.0057,13.0803,12.9964,13.071,544000.0
2012-03-05 11:25:00,14.02,14.05,14.0,14.05,434400.0,13.071,13.099,13.0523,13.099,434400.0
2012-03-05 11:30:00,14.05,14.06,13.99,14.03,374800.0,13.099,13.1083,13.043,13.0803,374800.0
2012-03-05 11:35:00,14.03,14.05,13.96,13.96,480400.0,13.0803,13.099,13.015,13.015,480400.0
2012-03-05 11:40:00,13.97,13.99,13.92,13.98,742400.0,13.0244,13.043,12.9778,13.0337,742400.0
2012-03-05 11:45:00,13.98,14.08,13.98,14.08,899200.0,13.0337,13.1269,13.0337,13.1269,899200.0
2012-03-05 11:50:00,14.08,14.11,14.06,14.06,834400.0,13.1269,13.1549,13.1083,13.1083,834400.0
2012-03-05 11:55:00,14.07,14.08,14.01,14.04,297600.0,13.1176,13.1269,13.0617,13.0896,297600.0
2012-03-05 12:00:00,14.03,14.11,14.03,14.09,342000.0,13.0803,13.1549,13.0803,13.1362,342000.0
2012-03-05 12:05:00,14.09,14.12,14.08,14.1,323600.0,13.1362,13.1642,13.1269,13.1456,323600.0
2012-03-05 12:10:00,14.1,14.12,14.09,14.09,201200.0,13.1456,13.1642,13.1362,13.1362,201200.0
2012-03-05 12:15:00,14.1,14.1,14.03,14.06,247200.0,13.1456,13.1456,13.0803,13.1083,247200.0
2012-03-05 12:20:00,14.05,14.07,14.0,14.03,220400.0,13.099,13.1176,13.0523,13.0803,220400.0
2012-03-05 12:25:00,14.02,14.06,14.01,14.04,238000.0,13.071,13.1083,13.0617,13.0896,238000.0
2012-03-05 12:30:00,14.03,14.04,13.99,14.03,251600.0,13.0803,13.0896,13.043,13.0803,251600.0
2012-03-05 12:35:00,14.03,14.03,14.01,14.03,138000.0,13.0803,13.0803,13.0617,13.0803,138000.0
2012-03-05 12:40:00,14.03,14.07,14.0,14.04,268400.0,13.0803,13.1176,13.0523,13.0896,268400.0
2012-03-05 12:45:00,14.04,14.06,14.02,14.05,182400.0,13.0896,13.1083,13.071,13.099,182400.0
2012-03-05 12:50:00,14.05,14.05,13.97,13.97,209200.0,13.099,13.099,13.0244,13.0244,209200.0
2012-03-05 12:55:00,13.97,14.0,13.97,13.99,227600.0,13.0244,13.0523,13.0244,13.043,227600.0
2012-03-05 13:00:00,13.99,13.99,13.97,13.99,140800.0,13.043,13.043,13.0244,13.043,140800.0
2012-03-05 13:05:00,13.99,14.08,13.99,14.02,416800.0,13.043,13.1269,13.043,13.071,416800.0
2012-03-05 13:10:00,14.03,14.09,14.02,14.08,180000.0,13.0803,13.1362,13.071,13.1269,180000.0
2012-03-05 13:15:00,14.08,14.12,14.08,14.11,664000.0,13.1269,13.1642,13.1269,13.1549,664000.0
2012-03-05 13:20:00,14.11,14.13,14.08,14.11,314400.0,13.1549,13.1735,13.1269,13.1549,314400.0
2012-03-05 13:25:00,14.11,14.12,14.08,14.12,248000.0,13.1549,13.1642,13.1269,13.1642,248000.0
2012-03-05 13:30:00,14.11,14.13,14.1,14.11,110000.0,13.1549,13.1735,13.1456,13.1549,110000.0
2012-03-05 13:35:00,14.11,14.11,14.06,14.11,370800.0,13.1549,13.1549,13.1083,13.1549,370800.0
2012-03-05 13:40:00,14.11,14.12,14.1,14.11,249200.0,13.1549,13.1642,13.1456,13.1549,249200.0
2012-03-05 13:45:00,14.11,14.13,14.1,14.1,224800.0,13.1549,13.1735,13.1456,13.1456,224800.0
2012-03-05 13:50:00,14.1,14.11,14.03,14.07,383600.0,13.1456,13.1549,13.0803,13.1176,383600.0
2012-03-05 13:55:00,14.06,14.11,14.05,14.08,306800.0,13.1083,13.1549,13.099,13.1269,306800.0
2012-03-05 14:00:00,14.08,14.11,14.06,14.09,189600.0,13.1269,13.1549,13.1083,13.1362,189600.0
2012-03-05 14:05:00,14.09,14.11,14.09,14.11,146400.0,13.1362,13.1549,13.1362,13.1549,146400.0
2012-03-05 14:10:00,14.11,14.12,14.08,14.1,286400.0,13.1549,13.1642,13.1269,13.1456,286400.0
2012-03-05 14:15:00,14.1,14.11,14.08,14.08,155200.0,13.1456,13.1549,13.1269,13.1269,155200.0
2012-03-05 14:20:00,14.08,14.11,14.05,14.08,398400.0,13.1269,13.1549,13.099,13.1269,398400.0
2012-03-05 14:25:00,14.08,14.13,14.06,14.11,755200.0,13.1269,13.1735,13.1083,13.1549,755200.0
2012-03-05 14:30:00,14.12,14.13,14.02,14.07,707600.0,13.1642,13.1735,13.071,13.1176,707600.0
2012-03-05 14:35:00,14.07,14.1,14.06,14.09,324800.0,13.1176,13.1456,13.1083,13.1362,324800.0
2012-03-05 14:40:00,14.09,14.1,14.06,14.06,208800.0,13.1362,13.1456,13.1083,13.1083,208800.0
2012-03-05 14:45:00,14.07,14.1,14.07,14.1,200000.0,13.1176,13.1456,13.1176,13.1456,200000.0
2012-03-05 14:50:00,14.09,14.13,14.09,14.12,429200.0,13.1362,13.1735,13.1362,13.1642,429200.0
2012-03-05 14:55:00,14.12,14.24,14.11,14.22,1754400.0,13.1642,13.2761,13.1549,13.2574,1754400.0
2012-03-05 15:00:00,14.23,14.24,14.21,14.24,421200.0,13.2668,13.2761,13.2481,13.2761,421200.0
2012-03-05 15:05:00,14.24,14.25,14.21,14.22,541600.0,13.2761,13.2854,13.2481,13.2574,541600.0
2012-03-05 15:10:00,14.22,14.24,14.21,14.21,365600.0,13.2574,13.2761,13.2481,13.2481,365600.0
2012-03-05 15:15:00,14.21,14.24,14.21,14.24,270000.0,13.2481,13.2761,13.2481,13.2761,270000.0
2012-03-05 15:20:00,14.24,14.27,14.23,14.24,481200.0,13.2761,13.3041,13.2668,13.2761,481200.0
2012-03-05 15:25:00,14.23,14.25,14.21,14.24,316400.0,13.2668,13.2854,13.2481,13.2761,316400.0
2012-03-05 15:30:00,14.24,14.25,14.22,14.23,396000.0,13.2761,13.2854,13.2574,13.2668,396000.0
2012-03-05 15:35:00,14.23,14.25,14.22,14.24,464800.0,13.2668,13.2854,13.2574,13.2761,464800.0
2012-03-05 15:40:00,14.24,14.25,14.17,14.18,642800.0,13.2761,13.2854,13.2108,13.2202,642800.0
2012-03-05 15:45:00,14.18,14.23,14.18,14.21,621200.0,13.2202,13.2668,13.2202,13.2481,621200.0
2012-03-05 15:50:00,14.21,14.22,14.17,14.18,604800.0,13.2481,13.2574,13.2108,13.2202,604800.0
2012-03-05 15:55:00,14.18,14.24,14.18,14.22,1359600.0,13.2202,13.2761,13.2202,13.2574,1359600.0
2012-03-06 09:30:00,13.76,13.85,13.71,13.83,2282000.0,12.8286,12.9125,12.782,12.8938,2282000.0
2012-03-06 09:35:00,13.84,13.84,13.72,13.72,1532400.0,12.9032,12.9032,12.7913,12.7913,1532400.0
2012-03-06 09:40:00,13.72,13.78,13.65,13.75,2091200.0,12.7913,12.8472,12.726,12.8193,2091200.0
2012-03-06 09:45:00,13.75,13.81,13.66,13.68,2765600.0,12.8193,12.8752,12.7354,12.754,2765600.0
2012-03-06 09:50:00,13.68,13.69,13.61,13.65,2554000.0,12.754,12.7633,12.6887,12.726,2554000.0
2012-03-06 09:55:00,13.65,13.69,13.62,13.64,1827200.0,12.726,12.7633,12.6981,12.7167,1827200.0
2012-03-06 10:00:00,13.64,13.71,13.57,13.61,1901200.0,12.7167,12.782,12.6514,12.6887,1901200.0
2012-03-06 10:05:00,13.61,13.68,13.57,13.6,1519200.0,12.6887,12.754,12.6514,12.6794,1519200.0
2012-03-06 10:10:00,13.59,13.61,13.53,13.56,2074000.0,12.6701,12.6887,12.6142,12.6421,2074000.0
2012-03-06 10:15:00,13.55,13.56,13.48,13.52,1937600.0,12.6328,12.6421,12.5675,12.6048,1937600.0
2012-03-06 10:20:00,13.51,13.51,13.42,13.48,1444800.0,12.5955,12.5955,12.5116,12.5675,1444800.0
2012-03-06 10:25:00,13.47,13.55,13.47,13.53,1197600.0,12.5582,12.6328,12.5582,12.6142,1197600.0
2012-03-06 10:30:00,13.52,13.58,13.51,13.55,987600.0,12.6048,12.6608,12.5955,12.6328,987600.0
2012-03-06 10:35:00,13.56,13.62,13.55,13.58,1036000.0,12.6421,12.6981,12.6328,12.6608,1036000.0
2012-03-06 10:40:00,13.59,13.63,13.56,13.56,667600.0,12.6701,12.7074,12.6421,12.6421,667600.0
2012-03-06 10:45:00,13.56,13.57,13.51,13.52,577600.0,12.6421,12.6514,12.5955,12.6048,577600.0
2012-03-06 10:50:00,13.52,13.52,13.43,13.47,1433600.0,12.6048,12.6048,12.5209,12.5582,1433600.0
2012-03-06 10:55:00,13.47,13.52,13.46,13.48,898800.0,12.5582,12.6048,12.5489,12.5675,898800.0
2012-03-06 11:00:00,13.47,13.57,13.46,13.56,747600.0,12.5582,12.6514,12.5489,12.6421,747600.0
2012-03-06 11:05:00,13.57,13.61,13.52,13.58,930000.0,12.6514,12.6887,12.6048,12.6608,930000.0
2012-03-06 11:10:00,13.57,13.57,13.48,13.51,689200.0,12.6514,12.6514,12.5675,12.5955,689200.0
2012-03-06 11:15:00,13.51,13.57,13.51,13.53,479200.0,12.5955,12.6514,12.5955,12.6142,479200.0
2012-03-06 11:20:00,13.53,13.56,13.51,13.51,352000.0,12.6142,12.6421,12.5955,12.5955,352000.0
2012-03-06 11:25:00,13.52,13.57,13.49,13.56,484800.0,12.6048,12.6514,12.5769,12.6421,484800.0
2012-03-06 11:30:00,13.56,13.57,13.45,13.47,758000.0,12.6421,12.6514,12.5396,12.5582,758000.0
2012-03-06 11:35:00,13.47,13.51,13.46,13.5,396000.0,12.5582,12.5955,12.5489,12.5862,396000.0
2012-03-06 11:40:00,13.51,13.54,13.48,13.5,509200.0,12.5955,12.6235,12.5675,12.5862,509200.0
2012-03-06 11:45:00,13.49,13.5,13.43,13.47,467200.0,12.5769,12.5862,12.5209,12.5582,467200.0
2012-03-06 11:50:00,13.46,13.47,13.38,13.4,1096800.0,12.5489,12.5582,12.4743,12.493,1096800.0
2012-03-06 11:55:00,13.4,13.43,13.38,13.4,466800.0,12.493,12.5209,12.4743,12.493,466800.0
2012-03-06 12:00:00,13.4,13.45,13.4,13.41,564800.0,12.493,12.5396,12.493,12.5023,564800.0
2012-03-06 12:05:00,13.41,13.43,13.36,13.38,756800.0,12.5023,12.5209,12.4557,12.4743,756800.0
2012-03-06 12:10:00,13.38,13.39,13.33,13.35,800400.0,12.4743,12.4836,12.4277,12.4463,800400.0
2012-03-06 12:15:00,13.34,13.36,13.3,13.34,800000.0,12.437,12.4557,12.3997,12.437,800000.0
2012-03-06 12:20:00,13.34,13.37,13.33,13.34,1010400.0,12.437,12.465,12.4277,12.437,1010400.0
2012-03-06 12:25:00,13.34,13.35,13.3,13.32,597200.0,12.437,12.4463,12.3997,12.4184,597200.0
2012-03-06 12:30:00,13.32,13.4,13.32,13.39,683200.0,12.4184,12.493,12.4184,12.4836,683200.0
2012-03-06 12:35:00,13.38,13.44,13.38,13.43,603600.0,12.4743,12.5302,12.4743,12.5209,603600.0
2012-03-06 12:40:00,13.42,13.42,13.38,13.38,338800.0,12.5116,12.5116,12.4743,12.4743,338800.0
2012-03-06 12:45:00,13.38,13.42,13.37,13.41,551200.0,12.4743,12.5116,12.465,12.5023,551200.0
2012-03-06 12:50:00,13.41,13.43,13.38,13.42,376400.0,12.5023,12.5209,12.4743,12.5116,376400.0
2012-03-06 12:55:00,13.4,13.42,13.36,13.38,387200.0,12.493,12.5116,12.4557,12.4743,387200.0
2012-03-06 13:00:00,13.38,13.43,13.35,13.42,531600.0,12.4743,12.5209,12.4463,12.5116,531600.0
2012-03-06 13:05:00,13.42,13.43,13.39,13.41,370000.0,12.5116,12.5209,12.4836,12.5023,370000.0
2012-03-06 13:10:00,13.42,13.42,13.37,13.38,255200.0,12.5116,12.5116,12.465,12.4743,255200.0
2012-03-06 13:15:00,13.39,13.4,13.36,13.4,520800.0,12.4836,12.493,12.4557,12.493,520800.0
2012-03-06 13:20:00,13.4,13.4,13.35,13.38,708800.0,12.493,12.493,12.4463,12.4743,708800.0
2012-03-06 13:25:00,13.38,13.38,13.33,13.36,466400.0,12.4743,12.4743,12.4277,12.4557,466400.0
2012-03-06 13:30:00,13.36,13.42,13.35,13.38,574400.0,12.4557,12.5116,12.4463,12.4743,574400.0
2012-03-06 13:35:00,13.37,13.4,13.37,13.4,332800.0,12.465,12.493,12.465,12.493,332800.0
2012-03-06 13:40:00,13.4,13.41,13.35,13.39,563600.0,12.493,12.5023,12.4463,12.4836,563600.0
2012-03-06 13:45:00,13.39,13.42,13.34,13.42,1442000.0,12.4836,12.5116,12.437,12.5116,1442000.0
2012-03-06 13:50:00,13.41,13.42,13.39,13.4,208000.0,12.5023,12.5116,12.4836,12.493,208000.0
2012-03-06 13:55:00,13.41,13.41,13.35,13.37,508400.0,12.5023,12.5023,12.4463,12.465,508400.0
2012-03-06 14:00:00,13.36,13.38,13.34,13.34,680400.0,12.4557,12.4743,12.437,12.437,680400.0
2012-03-06 14:05:00,13.34,13.37,13.32,13.36,672800.0,12.437,12.465,12.4184,12.4557,672800.0
2012-03-06 14:10:00,13.35,13.39,13.33,13.38,548800.0,12.4463,12.4836,12.4277,12.4743,548800.0
2012-03-06 14:15:00,13.38,13.38,13.34,13.36,467200.0,12.4743,12.4743,12.437,12.4557,467200.0
2012-03-06 14:20:00,13.37,13.37,13.31,13.32,437600.0,12.465,12.465,12.409,12.4184,437600.0
2012-03-06 14:25:00,13.32,13.32,13.27,13.29,742000.0,12.4184,12.4184,12.3718,12.3904,742000.0
2012-03-06 14:30:00,13.28,13.31,13.25,13.27,819600.0,12.3811,12.409,12.3531,12.3718,819600.0
2012-03-06 14:35:00,13.26,13.26,13.22,13.25,1385600.0,12.3624,12.3624,12.3251,12.3531,1385600.0
2012-03-06 14:40:00,13.25,13.26,13.22,13.25,605200.0,12.3531,12.3624,12.3251,12.3531,605200.0
2012-03-06 14:45:00,13.25,13.27,13.23,13.27,378400.0,12.3531,12.3718,12.3345,12.3718,378400.0
2012-03-06 14:50:00,13.27,13.29,13.27,13.28,543200.0,12.3718,12.3904,12.3718,12.3811,543200.0
2012-03-06 14:55:00,13.28,13.29,13.24,13.25,580000.0,12.3811,12.3904,12.3438,12.3531,580000.0
2012-03-06 15:00:00,13.25,13.32,13.24,13.31,545200.0,12.3531,12.4184,12.3438,12.409,545200.0
2012-03-06 15:05:00,13.32,13.35,13.31,13.34,588000.0,12.4184,12.4463,12.409,12.437,588000.0
2012-03-06 15:10:00,13.34,13.35,13.3,13.32,307600.0,12.437,12.4463,12.3997,12.4184,307600.0
2012-03-06 15:15:00,13.32,13.37,13.3,13.37,571200.0,12.4184,12.465,12.3997,12.465,571200.0
2012-03-06 15:20:00,13.36,13.37,13.31,13.35,794000.0,12.4557,12.465,12.409,12.4463,794000.0
2012-03-06 15:25:00,13.35,13.36,13.3,13.33,417200.0,12.4463,12.4557,12.3997,12.4277,417200.0
2012-03-06 15:30:00,13.33,13.34,13.26,13.28,617600.0,12.4277,12.437,12.3624,12.3811,617600.0
2012-03-06 15:35:00,13.28,13.33,13.26,13.32,671200.0,12.3811,12.4277,12.3624,12.4184,671200.0
2012-03-06 15:40:00,13.33,13.38,13.32,13.34,1091600.0,12.4277,12.4743,12.4184,12.437,1091600.0
2012-03-06 15:45:00,13.34,13.37,13.33,13.34,913600.0,12.437,12.465,12.4277,12.437,913600.0
2012-03-06 15:50:00,13.34,13.39,13.33,13.37,1651200.0,12.437,12.4836,12.4277,12.465,1651200.0
2012-03-06 15:55:00,13.37,13.39,13.34,13.38,2464000.0,12.465,12.4836,12.437,12.4743,2464000.0
2012-03-07 09:30:00,13.47,13.54,13.45,13.47,1807200.0,12.5582,12.6235,12.5396,12.5582,1807200.0
2012-03-07 09:35:00,13.47,13.52,13.45,13.46,1064400.0,12.5582,12.6048,12.5396,12.5489,1064400.0
2012-03-07 09:40:00,13.45,13.49,13.4,13.47,1016800.0,12.5396,12.5769,12.493,12.5582,1016800.0
2012-03-07 09:45:00,13.47,13.52,13.43,13.47,1620000.0,12.5582,12.6048,12.5209,12.5582,1620000.0
2012-03-07 09:50:00,13.47,13.55,13.44,13.53,1232800.0,12.5582,12.6328,12.5302,12.6142,1232800.0
2012-03-07 09:55:00,13.53,13.56,13.47,13.51,1382400.0,12.6142,12.6421,12.5582,12.5955,1382400.0
2012-03-07 10:00:00,13.52,13.52,13.48,13.52,665600.0,12.6048,12.6048,12.5675,12.6048,665600.0
2012-03-07 10:05:00,13.51,13.52,13.42,13.46,728800.0,12.5955,12.6048,12.5116,12.5489,728800.0
2012-03-07 10:10:00,13.46,13.5,13.45,13.49,324000.0,12.5489,12.5862,12.5396,12.5769,324000.0
2012-03-07 10:15:00,13.5,13.56,13.49,13.52,954000.0,12.5862,12.6421,12.5769,12.6048,954000.0
2012-03-07 10:20:00,13.52,13.55,13.43,13.46,858000.0,12.6048,12.6328,12.5209,12.5489,858000.0
2012-03-07 10:25:00,13.46,13.5,13.42,13.48,764400.0,12.5489,12.5862,12.5116,12.5675,764400.0
2012-03-07 10:30:00,13.49,13.54,13.49,13.53,557200.0,12.5769,12.6235,12.5769,12.6142,557200.0
2012-03-07 10:35:00,13.53,13.54,13.5,13.5,340800.0,12.6142,12.6235,12.5862,12.5862,340800.0
2012-03-07 10:40:00,13.51,13.52,13.46,13.48,280400.0,12.5955,12.6048,12.5489,12.5675,280400.0
2012-03-07 10:45:00,13.47,13.5,13.45,13.47,472400.0,12.5582,12.5862,12.5396,12.5582,472400.0
2012-03-07 10:50:00,13.47,13.52,13.47,13.52,309200.0,12.5582,12.6048,12.5582,12.6048,309200.0
2012-03-07 10:55:00,13.52,13.56,13.49,13.54,591600.0,12.6048,12.6421,12.5769,12.6235,591600.0
2012-03-07 11:00:00,13.55,13.61,13.55,13.58,734800.0,12.6328,12.6887,12.6328,12.6608,734800.0
2012-03-07 11:05:00,13.58,13.66,13.57,13.65,850400.0,12.6608,12.7354,12.6514,12.726,850400.0
2012-03-07 11:10:00,13.65,13.68,13.63,13.68,648800.0,12.726,12.754,12.7074,12.754,648800.0
2012-03-07 11:15:00,13.67,13.69,13.65,13.68,695600.0,12.7447,12.7633,12.726,12.754,695600.0
2012-03-07 11:20:00,13.69,13.72,13.68,13.7,1126800.0,12.7633,12.7913,12.754,12.7726,1126800.0
2012-03-07 11:25:00,13.69,13.72,13.69,13.7,530000.0,12.7633,12.7913,12.7633,12.7726,530000.0
2012-03-07 11:30:00,13.71,13.74,13.69,13.7,543200.0,12.782,12.8099,12.7633,12.7726,543200.0
2012-03-07 11:35:00,13.71,13.71,13.67,13.69,366400.0,12.782,12.782,12.7447,12.7633,366400.0
2012-03-07 11:40:00,13.69,13.71,13.69,13.7,156000.0,12.7633,12.782,12.7633,12.7726,156000.0
2012-03-07 11:45:00,13.7,13.7,13.68,13.69,158000.0,12.7726,12.7726,12.754,12.7633,158000.0
2012-03-07 11:50:00,13.7,13.7,13.68,13.69,256000.0,12.7726,12.7726,12.754,12.7633,256000.0
2012-03-07 11:55:00,13.69,13.71,13.69,13.71,304000.0,12.7633,12.782,12.7633,12.782,304000.0
2012-03-07 12:00:00,13.7,13.75,13.7,13.74,627200.0,12.7726,12.8193,12.7726,12.8099,627200.0
2012-03-07 12:05:00,13.74,13.74,13.71,13.72,179200.0,12.8099,12.8099,12.782,12.7913,179200.0
2012-03-07 12:10:00,13.72,13.74,13.67,13.67,500800.0,12.7913,12.8099,12.7447,12.7447,500800.0
2012-03-07 12:15:00,13.67,13.68,13.64,13.67,457200.0,12.7447,12.754,12.7167,12.7447,457200.0
2012-03-07 12:20:00,13.67,13.68,13.65,13.66,244000.0,12.7447,12.754,12.726,12.7354,244000.0
2012-03-07 12:25:00,13.66,13.71,13.66,13.7,378000.0,12.7354,12.782,12.7354,12.7726,378000.0
2012-03-07 12:30:00,13.7,13.7,13.65,13.65,159600.0,12.7726,12.7726,12.726,12.726,159600.0
2012-03-07 12:35:00,13.66,13.69,13.65,13.67,179600.0,12.7354,12.7633,12.726,12.7447,179600.0
2012-03-07 12:40:00,13.68,13.72,13.68,13.72,133200.0,12.754,12.7913,12.754,12.7913,133200.0
2012-03-07 12:45:00,13.72,13.73,13.7,13.72,178400.0,12.7913,12.8006,12.7726,12.7913,178400.0
2012-03-07 12:50:00,13.72,13.73,13.71,13.72,75600.0,12.7913,12.8006,12.782,12.7913,75600.0
2012-03-07 12:55:00,13.72,13.74,13.7,13.71,274400.0,12.7913,12.8099,12.7726,12.782,274400.0
2012-03-07 13:00:00,13.71,13.72,13.65,13.71,301200.0,12.782,12.7913,12.726,12.782,301200.0
2012-03-07 13:05:00,13.71,13.71,13.68,13.68,236400.0,12.782,12.782,12.754,12.754,236400.0
2012-03-07 13:10:00,13.68,13.72,13.67,13.7,227600.0,12.754,12.7913,12.7447,12.7726,227600.0
2012-03-07 13:15:00,13.7,13.71,13.67,13.7,155200.0,12.7726,12.782,12.7447,12.7726,155200.0
2012-03-07 13:20:00,13.7,13.71,13.68,13.69,100400.0,12.7726,12.782,12.754,12.7633,100400.0
2012-03-07 13:25:00,13.7,13.71,13.68,13.68,45600.0,12.7726,12.782,12.754,12.754,45600.0
2012-03-07 13:30:00,13.69,13.69,13.65,13.68,159600.0,12.7633,12.7633,12.726,12.754,159600.0
2012-03-07 13:35:00,13.68,13.7,13.68,13.68,55200.0,12.754,12.7726,12.754,12.754,55200.0
2012-03-07 13:40:00,13.68,13.69,13.62,13.64,462400.0,12.754,12.7633,12.6981,12.7167,462400.0
2012-03-07 13:45:00,13.64,13.66,13.62,13.65,254400.0,12.7167,12.7354,12.6981,12.726,254400.0
2012-03-07 13:50:00,13.65,13.69,13.64,13.67,294400.0,12.726,12.7633,12.7167,12.7447,294400.0
2012-03-07 13:55:00,13.67,13.7,13.67,13.67,140000.0,12.7447,12.7726,12.7447,12.7447,140000.0
2012-03-07 14:00:00,13.68,13.73,13.68,13.72,924000.0,12.754,12.8006,12.754,12.7913,924000.0
2012-03-07 14:05:00,13.72,13.74,13.71,13.73,894000.0,12.7913,12.8099,12.782,12.8006,894000.0
2012-03-07 14:10:00,13.74,13.74,13.72,13.73,255600.0,12.8099,12.8099,12.7913,12.8006,255600.0
2012-03-07 14:15:00,13.73,13.77,13.7,13.72,1016000.0,12.8006,12.8379,12.7726,12.7913,1016000.0
2012-03-07 14:20:00,13.72,13.72,13.69,13.69,211600.0,12.7913,12.7913,12.7633,12.7633,211600.0
2012-03-07 14:25:00,13.69,13.74,13.69,13.73,163200.0,12.7633,12.8099,12.7633,12.8006,163200.0
2012-03-07 14:30:00,13.74,13.74,13.65,13.66,372400.0,12.8099,12.8099,12.726,12.7354,372400.0
2012-03-07 14:35:00,13.66,13.68,13.63,13.67,344000.0,12.7354,12.754,12.7074,12.7447,344000.0
2012-03-07 14:40:00,13.67,13.69,13.64,13.68,226400.0,12.7447,12.7633,12.7167,12.754,226400.0
2012-03-07 14:45:00,13.67,13.72,13.66,13.68,265200.0,12.7447,12.7913,12.7354,12.754,265200.0
2012-03-07 14:50:00,13.68,13.74,13.67,13.73,289600.0,12.754,12.8099,12.7447,12.8006,289600.0
2012-03-07 14:55:00,13.73,13.74,13.72,13.72,269600.0,12.8006,12.8099,12.7913,12.7913,269600.0
2012-03-07 15:00:00,13.73,13.74,13.71,13.72,323200.0,12.8006,12.8099,12.782,12.7913,323200.0
2012-03-07 15:05:00,13.72,13.73,13.68,13.69,248400.0,12.7913,12.8006,12.754,12.7633,248400.0
2012-03-07 15:10:00,13.68,13.72,13.66,13.72,205600.0,12.754,12.7913,12.7354,12.7913,205600.0
2012-03-07 15:15:00,13.71,13.74,13.68,13.74,239200.0,12.782,12.8099,12.754,12.8099,239200.0
2012-03-07 15:20:00,13.74,13.77,13.72,13.73,839200.0,12.8099,12.8379,12.7913,12.8006,839200.0
2012-03-07 15:25:00,13.72,13.76,13.72,13.76,454000.0,12.7913,12.8286,12.7913,12.8286,454000.0
2012-03-07 15:30:00,13.76,13.79,13.74,13.78,652800.0,12.8286,12.8566,12.8099,12.8472,652800.0
2012-03-07 15:35:00,13.78,13.79,13.76,13.77,488000.0,12.8472,12.8566,12.8286,12.8379,488000.0
2012-03-07 15:40:00,13.77,13.8,13.75,13.78,385600.0,12.8379,12.8659,12.8193,12.8472,385600.0
2012-03-07 15:45:00,13.78,13.8,13.77,13.78,542800.0,12.8472,12.8659,12.8379,12.8472,542800.0
2012-03-07 15:50:00,13.78,13.78,13.74,13.76,748800.0,12.8472,12.8472,12.8099,12.8286,748800.0
2012-03-07 15:55:00,13.76,13.77,13.72,13.75,1252800.0,12.8286,12.8379,12.7913,12.8193,1252800.0
2012-03-08 09:30:00,14.03,14.12,14.01,14.04,1428800.0,13.0803,13.1642,13.0617,13.0896,1428800.0
2012-03-08 09:35:00,14.05,14.1,14.01,14.05,1010000.0,13.099,13.1456,13.0617,13.099,1010000.0
2012-03-08 09:40:00,14.06,14.11,14.05,14.06,478400.0,13.1083,13.1549,13.099,13.1083,478400.0
2012-03-08 09:45:00,14.06,14.1,13.97,13.99,732800.0,13.1083,13.1456,13.0244,13.043,732800.0
2012-03-08 09:50:00,13.99,14.01,13.92,13.93,916800.0,13.043,13.0617,12.9778,12.9871,916800.0
2012-03-08 09:55:00,13.93,13.94,13.89,13.92,991200.0,12.9871,12.9964,12.9498,12.9778,991200.0
2012-03-08 10:00:00,13.93,13.93,13.81,13.83,1720400.0,12.9871,12.9871,12.8752,12.8938,1720400.0
2012-03-08 10:05:00,13.83,13.86,13.81,13.85,896000.0,12.8938,12.9218,12.8752,12.9125,896000.0
2012-03-08 10:10:00,13.85,13.86,13.77,13.8,951200.0,12.9125,12.9218,12.8379,12.8659,951200.0
2012-03-08 10:15:00,13.8,13.83,13.77,13.79,1021600.0,12.8659,12.8938,12.8379,12.8566,1021600.0
2012-03-08 10:20:00,13.79,13.8,13.69,13.72,1850800.0,12.8566,12.8659,12.7633,12.7913,1850800.0
2012-03-08 10:25:00,13.71,13.76,13.69,13.74,1035200.0,12.782,12.8286,12.7633,12.8099,1035200.0
2012-03-08 10:30:00,13.74,13.85,13.74,13.84,1460800.0,12.8099,12.9125,12.8099,12.9032,1460800.0
2012-03-08 10:35:00,13.84,13.87,13.82,13.83,902000.0,12.9032,12.9311,12.8845,12.8938,902000.0
2012-03-08 10:40:00,13.83,13.85,13.81,13.82,571600.0,12.8938,12.9125,12.8752,12.8845,571600.0
2012-03-08 10:45:00,13.83,13.92,13.83,13.89,1553200.0,12.8938,12.9778,12.8938,12.9498,1553200.0
2012-03-08 10:50:00,13.9,13.94,13.9,13.93,710400.0,12.9591,12.9964,12.9591,12.9871,710400.0
2012-03-08 10:55:00,13.93,13.94,13.9,13.93,612400.0,12.9871,12.9964,12.9591,12.9871,612400.0
2012-03-08 11:00:00,13.92,14.06,13.92,14.06,1719600.0,12.9778,13.1083,12.9778,13.1083,1719600.0
2012-03-08 11:05:00,14.06,14.06,14.04,14.06,774800.0,13.1083,13.1083,13.0896,13.1083,774800.0
2012-03-08 11:10:00,14.06,14.17,14.06,14.1,1690800.0,13.1083,13.2108,13.1083,13.1456,1690800.0
2012-03-08 11:15:00,14.11,14.15,14.1,14.12,1016400.0,13.1549,13.1922,13.1456,13.1642,1016400.0
2012-03-08 11:20:00,14.12,14.13,14.06,14.1,612000.0,13.1642,13.1735,13.1083,13.1456,612000.0
2012-03-08 11:25:00,14.1,14.12,14.08,14.09,422000.0,13.1456,13.1642,13.1269,13.1362,422000.0
2012-03-08 11:30:00,14.09,14.12,14.06,14.06,771600.0,13.1362,13.1642,13.1083,13.1083,771600.0
2012-03-08 11:35:00,14.06,14.12,14.06,14.07,470000.0,13.1083,13.1642,13.1083,13.1176,470000.0
2012-03-08 11:40:00,14.07,14.08,14.05,14.06,198800.0,13.1176,13.1269,13.099,13.1083,198800.0
2012-03-08 11:45:00,14.07,14.11,14.06,14.07,332000.0,13.1176,13.1549,13.1083,13.1176,332000.0
2012-03-08 11:50:00,14.07,14.1,14.06,14.09,216400.0,13.1176,13.1456,13.1083,13.1362,216400.0
2012-03-08 11:55:00,14.09,14.12,14.09,14.11,257200.0,13.1362,13.1642,13.1362,13.1549,257200.0
2012-03-08 12:00:00,14.11,14.17,14.11,14.16,422000.0,13.1549,13.2108,13.1549,13.2015,422000.0
2012-03-08 12:05:00,14.16,14.2,14.15,14.19,937200.0,13.2015,13.2388,13.1922,13.2295,937200.0
2012-03-08 12:10:00,14.19,14.21,14.18,14.19,447600.0,13.2295,13.2481,13.2202,13.2295,447600.0
2012-03-08 12:15:00,14.2,14.21,14.13,14.13,484000.0,13.2388,13.2481,13.1735,13.1735,484000.0
2012-03-08 12:20:00,14.14,14.17,14.14,14.15,296000.0,13.1829,13.2108,13.1829,13.1922,296000.0
2012-03-08 12:25:00,14.15,14.17,14.11,14.14,377200.0,13.1922,13.2108,13.1549,13.1829,377200.0
2012-03-08 12:30:00,14.13,14.16,14.13,14.16,121200.0,13.1735,13.2015,13.1735,13.2015,121200.0
2012-03-08 12:35:00,14.16,14.18,14.12,14.15,226800.0,13.2015,13.2202,13.1642,13.1922,226800.0
2012-03-08 12:40:00,14.15,14.17,14.15,14.15,243200.0,13.1922,13.2108,13.1922,13.1922,243200.0
2012-03-08 12:45:00,14.16,14.18,14.16,14.16,380400.0,13.2015,13.2202,13.2015,13.2015,380400.0
2012-03-08 12:50:00,14.16,14.2,14.16,14.19,352400.0,13.2015,13.2388,13.2015,13.2295,352400.0
2012-03-08 12:55:00,14.19,14.19,14.15,14.17,326400.0,13.2295,13.2295,13.1922,13.2108,326400.0
2012-03-08 13:00:00,14.17,14.18,14.15,14.15,192800.0,13.2108,13.2202,13.1922,13.1922,192800.0
2012-03-08 13:05:00,14.15,14.17,14.14,14.15,138400.0,13.1922,13.2108,13.1829,13.1922,138400.0
2012-03-08 13:10:00,14.15,14.15,14.12,14.15,299200.0,13.1922,13.1922,13.1642,13.1922,299200.0
2012-03-08 13:15:00,14.16,14.22,14.16,14.2,690000.0,13.2015,13.2574,13.2015,13.2388,690000.0
2012-03-08 13:20:00,14.2,14.2,14.17,14.19,209200.0,13.2388,13.2388,13.2108,13.2295,209200.0
2012-03-08 13:25:00,14.19,14.22,14.18,14.19,359600.0,13.2295,13.2574,13.2202,13.2295,359600.0
2012-03-08 13:30:00,14.19,14.23,14.19,14.23,277200.0,13.2295,13.2668,13.2295,13.2668,277200.0
2012-03-08 13:35:00,14.23,14.24,14.21,14.22,375200.0,13.2668,13.2761,13.2481,13.2574,375200.0
2012-03-08 13:40:00,14.22,14.24,14.2,14.21,300000.0,13.2574,13.2761,13.2388,13.2481,300000.0
2012-03-08 13:45:00,14.22,14.25,14.21,14.24,310000.0,13.2574,13.2854,13.2481,13.2761,310000.0
2012-03-08 13:50:00,14.24,14.27,14.21,14.21,816000.0,13.2761,13.3041,13.2481,13.2481,816000.0
2012-03-08 13:55:00,14.21,14.23,14.2,14.22,186400.0,13.2481,13.2668,13.2388,13.2574,186400.0
2012-03-08 14:00:00,14.22,14.25,14.22,14.22,180400.0,13.2574,13.2854,13.2574,13.2574,180400.0
2012-03-08 14:05:00,14.23,14.25,14.22,14.24,211600.0,13.2668,13.2854,13.2574,13.2761,211600.0
2012-03-08 14:10:00,14.24,14.24,14.2,14.2,253600.0,13.2761,13.2761,13.2388,13.2388,253600.0
2012-03-08 14:15:00,14.2,14.22,14.17,14.2,382800.0,13.2388,13.2574,13.2108,13.2388,382800.0
2012-03-08 14:20:00,14.21,14.22,14.18,14.21,208800.0,13.2481,13.2574,13.2202,13.2481,208800.0
2012-03-08 14:25:00,14.2,14.22,14.17,14.21,295200.0,13.2388,13.2574,13.2108,13.2481,295200.0
2012-03-08 14:30:00,14.21,14.22,14.19,14.19,166800.0,13.2481,13.2574,13.2295,13.2295,166800.0
2012-03-08 14:35:00,14.19,14.21,14.14,14.18,616800.0,13.2295,13.2481,13.1829,13.2202,616800.0
2012-03-08 14:40:00,14.19,14.22,14.18,14.22,345600.0,13.2295,13.2574,13.2202,13.2574,345600.0
2012-03-08 14:45:00,14.22,14.26,14.22,14.24,325600.0,13.2574,13.2947,13.2574,13.2761,325600.0
2012-03-08 14:50:00,14.25,14.31,14.24,14.3,954400.0,13.2854,13.3414,13.2761,13.332,954400.0
2012-03-08 14:55:00,14.3,14.35,14.29,14.33,1172400.0,13.332,13.3786,13.3227,13.36,1172400.0
2012-03-08 15:00:00,14.34,14.35,14.31,14.34,404000.0,13.3693,13.3786,13.3414,13.3693,404000.0
2012-03-08 15:05:00,14.34,14.34,14.31,14.31,348400.0,13.3693,13.3693,13.3414,13.3414,348400.0
2012-03-08 15:10:00,14.33,14.37,14.32,14.37,602800.0,13.36,13.3973,13.3507,13.3973,602800.0
2012-03-08 15:15:00,14.36,14.37,14.34,14.34,350400.0,13.388,13.3973,13.3693,13.3693,350400.0
2012-03-08 15:20:00,14.35,14.38,14.35,14.37,457200.0,13.3786,13.4066,13.3786,13.3973,457200.0
2012-03-08 15:25:00,14.37,14.37,14.34,14.34,368400.0,13.3973,13.3973,13.3693,13.3693,368400.0
2012-03-08 15:30:00,14.35,14.37,14.32,14.35,433600.0,13.3786,13.3973,13.3507,13.3786,433600.0
2012-03-08 15:35:00,14.34,14.36,14.28,14.3,535600.0,13.3693,13.388,13.3134,13.332,535600.0
2012-03-08 15:40:00,14.3,14.36,14.3,14.33,572000.0,13.332,13.388,13.332,13.36,572000.0
2012-03-08 15:45:00,14.33,14.36,14.31,14.32,449200.0,13.36,13.388,13.3414,13.3507,449200.0
2012-03-08 15:50:00,14.32,14.37,14.31,14.34,723600.0,13.3507,13.3973,13.3414,13.3693,723600.0
2012-03-08 15:55:00,14.34,14.35,14.28,14.3,1139200.0,13.3693,13.3786,13.3134,13.332,1139200.0
2012-03-09 09:30:00,14.3,14.36,14.26,14.33,1217600.0,13.332,13.388,13.2947,13.36,1217600.0
2012-03-09 09:35:00,14.34,14.44,14.29,14.44,1673600.0,13.3693,13.4626,13.3227,13.4626,1673600.0
2012-03-09 09:40:00,14.43,14.48,14.41,14.47,806800.0,13.4532,13.4998,13.4346,13.4905,806800.0
2012-03-09 09:45:00,14.47,14.53,14.46,14.52,1018400.0,13.4905,13.5465,13.4812,13.5371,1018400.0
2012-03-09 09:50:00,14.51,14.56,14.49,14.52,1053600.0,13.5278,13.5744,13.5092,13.5371,1053600.0
2012-03-09 09:55:00,14.52,14.52,14.39,14.43,963600.0,13.5371,13.5371,13.4159,13.4532,963600.0
2012-03-09 10:00:00,14.42,14.55,14.39,14.54,1152400.0,13.4439,13.5651,13.4159,13.5558,1152400.0
2012-03-09 10:05:00,14.54,14.65,14.54,14.65,1966000.0,13.5558,13.6583,13.5558,13.6583,1966000.0
2012-03-09 10:10:00,14.64,14.67,14.55,14.57,1329200.0,13.649,13.677,13.5651,13.5838,1329200.0
2012-03-09 10:15:00,14.57,14.72,14.56,14.72,1218400.0,13.5838,13.7236,13.5744,13.7236,1218400.0
2012-03-09 10:20:00,14.71,14.85,14.71,14.85,2458400.0,13.7143,13.8448,13.7143,13.8448,2458400.0
2012-03-09 10:25:00,14.84,14.95,14.84,14.9,2266800.0,13.8355,13.938,13.8355,13.8914,2266800.0
2012-03-09 10:30:00,14.91,14.97,14.91,14.95,1782000.0,13.9007,13.9567,13.9007,13.938,1782000.0
2012-03-09 10:35:00,14.96,15.05,14.95,15.05,1915600.0,13.9474,14.0313,13.938,14.0313,1915600.0
2012-03-09 10:40:00,15.05,15.08,15.03,15.03,1824800.0,14.0313,14.0592,14.0126,14.0126,1824800.0
2012-03-09 10:45:00,15.03,15.06,14.99,15.0,1337600.0,14.0126,14.0406,13.9753,13.9846,1337600.0
2012-03-09 10:50:00,15.0,15.03,14.99,15.01,751200.0,13.9846,14.0126,13.9753,13.994,751200.0
2012-03-09 10:55:00,15.02,15.04,15.0,15.01,962000.0,14.0033,14.0219,13.9846,13.994,962000.0
2012-03-09 11:00:00,15.01,15.05,15.01,15.02,730400.0,13.994,14.0313,13.994,14.0033,730400.0
2012-03-09 11:05:00,15.02,15.06,15.01,15.03,789600.0,14.0033,14.0406,13.994,14.0126,789600.0
2012-03-09 11:10:00,15.03,15.06,15.03,15.06,388400.0,14.0126,14.0406,14.0126,14.0406,388400.0
2012-03-09 11:15:00,15.06,15.07,15.04,15.05,477600.0,14.0406,14.0499,14.0219,14.0313,477600.0
2012-03-09 11:20:00,15.05,15.06,15.05,15.06,404800.0,14.0313,14.0406,14.0313,14.0406,404800.0
2012-03-09 11:25:00,15.06,15.07,15.01,15.03,524800.0,14.0406,14.0499,13.994,14.0126,524800.0
2012-03-09 11:30:00,15.02,15.04,14.99,14.99,469600.0,14.0033,14.0219,13.9753,13.9753,469600.0
2012-03-09 11:35:00,14.99,15.06,14.99,15.06,478400.0,13.9753,14.0406,13.9753,14.0406,478400.0
2012-03-09 11:40:00,15.06,15.11,15.05,15.05,1286800.0,14.0406,14.0872,14.0313,14.0313,1286800.0
2012-03-09 11:45:00,15.05,15.1,15.03,15.1,800400.0,14.0313,14.0779,14.0126,14.0779,800400.0
2012-03-09 11:50:00,15.1,15.15,15.1,15.14,760400.0,14.0779,14.1245,14.0779,14.1152,760400.0
2012-03-09 11:55:00,15.14,15.15,15.1,15.13,567600.0,14.1152,14.1245,14.0779,14.1058,567600.0
2012-03-09 12:00:00,15.13,15.16,15.1,15.11,287200.0,14.1058,14.1338,14.0779,14.0872,287200.0
2012-03-09 12:05:00,15.12,15.12,15.09,15.1,236800.0,14.0965,14.0965,14.0686,14.0779,236800.0
2012-03-09 12:10:00,15.1,15.14,15.1,15.13,239600.0,14.0779,14.1152,14.0779,14.1058,239600.0
2012-03-09 12:15:00,15.13,15.14,15.09,15.12,300400.0,14.1058,14.1152,14.0686,14.0965,300400.0
2012-03-09 12:20:00,15.12,15.14,15.12,15.13,149600.0,14.0965,14.1152,14.0965,14.1058,149600.0
2012-03-09 12:25:00,15.13,15.13,15.12,15.13,204800.0,14.1058,14.1058,14.0965,14.1058,204800.0
2012-03-09 12:30:00,15.13,15.13,15.12,15.13,98000.0,14.1058,14.1058,14.0965,14.1058,98000.0
2012-03-09 12:35:00,15.13,15.13,15.1,15.13,283600.0,14.1058,14.1058,14.0779,14.1058,283600.0
2012-03-09 12:40:00,15.12,15.13,15.11,15.12,134000.0,14.0965,14.1058,14.0872,14.0965,134000.0
2012-03-09 12:45:00,15.11,15.12,15.09,15.09,158800.0,14.0872,14.0965,14.0686,14.0686,158800.0
2012-03-09 12:50:00,15.09,15.11,15.09,15.1,151200.0,14.0686,14.0872,14.0686,14.0779,151200.0
2012-03-09 12:55:00,15.1,15.1,15.06,15.07,363600.0,14.0779,14.0779,14.0406,14.0499,363600.0
2012-03-09 13:00:00,15.07,15.1,15.06,15.08,128800.0,14.0499,14.0779,14.0406,14.0592,128800.0
2012-03-09 13:05:00,15.08,15.08,15.05,15.06,132800.0,14.0592,14.0592,14.0313,14.0406,132800.0
2012-03-09 13:10:00,15.06,15.06,15.04,15.05,158000.0,14.0406,14.0406,14.0219,14.0313,158000.0
2012-03-09 13:15:00,15.04,15.06,15.04,15.05,263200.0,14.0219,14.0406,14.0219,14.0313,263200.0
2012-03-09 13:20:00,15.05,15.05,15.0,15.0,400000.0,14.0313,14.0313,13.9846,13.9846,400000.0
2012-03-09 13:25:00,15.0,15.01,14.96,14.99,555600.0,13.9846,13.994,13.9474,13.9753,555600.0
2012-03-09 13:30:00,14.99,15.02,14.93,14.95,1023600.0,13.9753,14.0033,13.9194,13.938,1023600.0
2012-03-09 13:35:00,14.96,15.03,14.95,15.02,594000.0,13.9474,14.0126,13.938,14.0033,594000.0
2012-03-09 13:40:00,15.03,15.04,15.02,15.02,141200.0,14.0126,14.0219,14.0033,14.0033,141200.0
2012-03-09 13:45:00,15.02,15.03,14.99,15.02,209200.0,14.0033,14.0126,13.9753,14.0033,209200.0
2012-03-09 13:50:00,15.03,15.04,15.01,15.01,178400.0,14.0126,14.0219,13.994,13.994,178400.0
2012-03-09 13:55:00,15.01,15.06,15.01,15.03,402400.0,13.994,14.0406,13.994,14.0126,402400.0
2012-03-09 14:00:00,15.04,15.05,15.02,15.03,116000.0,14.0219,14.0313,14.0033,14.0126,116000.0
2012-03-09 14:05:00,15.03,15.03,14.97,14.98,330400.0,14.0126,14.0126,13.9567,13.966,330400.0
2012-03-09 14:10:00,14.98,15.01,14.97,14.98,254400.0,13.966,13.994,13.9567,13.966,254400.0
2012-03-09 14:15:00,14.97,14.98,14.95,14.97,185600.0,13.9567,13.966,13.938,13.9567,185600.0
2012-03-09 14:20:00,14.97,14.99,14.96,14.99,159600.0,13.9567,13.9753,13.9474,13.9753,159600.0
2012-03-09 14:25:00,14.99,15.01,14.98,14.99,208800.0,13.9753,13.994,13.966,13.9753,208800.0
2012-03-09 14:30:00,14.99,15.02,14.99,15.01,240000.0,13.9753,14.0033,13.9753,13.994,240000.0
2012-03-09 14:35:00,15.01,15.02,15.0,15.01,170800.0,13.994,14.0033,13.9846,13.994,170800.0
2012-03-09 14:40:00,15.02,15.03,14.99,14.99,313600.0,14.0033,14.0126,13.9753,13.9753,313600.0
2012-03-09 14:45:00,14.99,15.0,14.93,14.94,648800.0,13.9753,13.9846,13.9194,13.9287,648800.0
2012-03-09 14:50:00,14.95,14.95,14.84,14.84,1690400.0,13.938,13.938,13.8355,13.8355,1690400.0
2012-03-09 14:55:00,14.84,14.85,14.74,14.79,1653600.0,13.8355,13.8448,13.7422,13.7889,1653600.0
2012-03-09 15:00:00,14.79,14.86,14.79,14.83,831200.0,13.7889,13.8541,13.7889,13.8262,831200.0
2012-03-09 15:05:00,14.83,14.87,14.81,14.83,415200.0,13.8262,13.8634,13.8075,13.8262,415200.0
2012-03-09 15:10:00,14.83,14.83,14.73,14.77,1134800.0,13.8262,13.8262,13.7329,13.7702,1134800.0
2012-03-09 15:15:00,14.77,14.78,14.75,14.78,376800.0,13.7702,13.7795,13.7516,13.7795,376800.0
2012-03-09 15:20:00,14.78,14.88,14.78,14.84,988000.0,13.7795,13.8728,13.7795,13.8355,988000.0
2012-03-09 15:25:00,14.84,14.88,14.82,14.85,389600.0,13.8355,13.8728,13.8168,13.8448,389600.0
2012-03-09 15:30:00,14.86,14.87,14.79,14.79,453200.0,13.8541,13.8634,13.7889,13.7889,453200.0
2012-03-09 15:35:00,14.79,14.86,14.79,14.85,758800.0,13.7889,13.8541,13.7889,13.8448,758800.0
2012-03-09 15:40:00,14.85,14.85,14.81,14.82,1211600.0,13.8448,13.8448,13.8075,13.8168,1211600.0
2012-03-09 15:45:00,14.83,14.87,14.83,14.85,354800.0,13.8262,13.8634,13.8262,13.8448,354800.0
2012-03-09 15:50:00,14.85,14.87,14.79,14.81,644000.0,13.8448,13.8634,13.7889,13.8075,644000.0
2012-03-09 15:55:00,14.81,14.88,14.81,14.88,1296400.0,13.8075,13.8728,13.8075,13.8728,1296400.0
2012-03-12 09:30:00,14.95,15.02,14.82,14.85,886000.0,13.938,14.0033,13.8168,13.8448,886000.0
2012-03-12 09:35:00,14.84,14.99,14.83,14.97,906000.0,13.8355,13.9753,13.8262,13.9567,906000.0
2012-03-12 09:40:00,14.97,15.05,14.97,14.98,863600.0,13.9567,14.0313,13.9567,13.966,863600.0
2012-03-12 09:45:00,14.99,15.01,14.9,14.92,682400.0,13.9753,13.994,13.8914,13.9101,682400.0
2012-03-12 09:50:00,14.92,14.97,14.84,14.95,1354800.0,13.9101,13.9567,13.8355,13.938,1354800.0
2012-03-12 09:55:00,14.95,14.99,14.89,14.9,1056400.0,13.938,13.9753,13.8821,13.8914,1056400.0
2012-03-12 10:00:00,14.9,14.91,14.74,14.74,1641600.0,13.8914,13.9007,13.7422,13.7422,1641600.0
2012-03-12 10:05:00,14.74,14.84,14.72,14.8,1238800.0,13.7422,13.8355,13.7236,13.7982,1238800.0
2012-03-12 10:10:00,14.8,14.8,14.74,14.78,889200.0,13.7982,13.7982,13.7422,13.7795,889200.0
2012-03-12 10:15:00,14.78,14.88,14.78,14.85,761600.0,13.7795,13.8728,13.7795,13.8448,761600.0
2012-03-12 10:20:00,14.86,14.86,14.74,14.76,742800.0,13.8541,13.8541,13.7422,13.7609,742800.0
2012-03-12 10:25:00,14.76,14.78,14.74,14.77,563200.0,13.7609,13.7795,13.7422,13.7702,563200.0
2012-03-12 10:30:00,14.77,14.77,14.68,14.7,1275200.0,13.7702,13.7702,13.6863,13.705,1275200.0
2012-03-12 10:35:00,14.7,14.7,14.64,14.65,848400.0,13.705,13.705,13.649,13.6583,848400.0
2012-03-12 10:40:00,14.65,14.7,14.63,14.7,832000.0,13.6583,13.705,13.6397,13.705,832000.0
2012-03-12 10:45:00,14.7,14.71,14.68,14.68,608800.0,13.705,13.7143,13.6863,13.6863,608800.0
2012-03-12 10:50:00,14.68,14.79,14.68,14.76,1238400.0,13.6863,13.7889,13.6863,13.7609,1238400.0
2012-03-12 10:55:00,14.76,14.77,14.7,14.72,599200.0,13.7609,13.7702,13.705,13.7236,599200.0
2012-03-12 11:00:00,14.72,14.75,14.67,14.69,550400.0,13.7236,13.7516,13.677,13.6956,550400.0
2012-03-12 11:05:00,14.68,14.74,14.67,14.68,453600.0,13.6863,13.7422,13.677,13.6863,453600.0
2012-03-12 11:10:00,14.68,14.73,14.65,14.72,571600.0,13.6863,13.7329,13.6583,13.7236,571600.0
2012-03-12 11:15:00,14.72,14.75,14.68,14.69,432000.0,13.7236,13.7516,13.6863,13.6956,432000.0
2012-03-12 11:20:00,14.69,14.7,14.57,14.63,970000.0,13.6956,13.705,13.5838,13.6397,970000.0
2012-03-12 11:25:00,14.63,14.64,14.6,14.6,364800.0,13.6397,13.649,13.6117,13.6117,364800.0
2012-03-12 11:30:00,14.6,14.68,14.59,14.62,572800.0,13.6117,13.6863,13.6024,13.6304,572800.0
2012-03-12 11:35:00,14.62,14.7,14.6,14.68,527600.0,13.6304,13.705,13.6117,13.6863,527600.0
2012-03-12 11:40:00,14.68,14.71,14.65,14.68,587600.0,13.6863,13.7143,13.6583,13.6863,587600.0
2012-03-12 11:45:00,14.68,14.72,14.67,14.69,408400.0,13.6863,13.7236,13.677,13.6956,408400.0
2012-03-12 11:50:00,14.68,14.78,14.68,14.74,667200.0,13.6863,13.7795,13.6863,13.7422,667200.0
2012-03-12 11:55:00,14.74,14.75,14.69,14.7,407200.0,13.7422,13.7516,13.6956,13.705,407200.0
2012-03-12 12:00:00,14.7,14.72,14.61,14.69,875600.0,13.705,13.7236,13.621,13.6956,875600.0
2012-03-12 12:05:00,14.69,14.73,14.69,14.72,136000.0,13.6956,13.7329,13.6956,13.7236,136000.0
2012-03-12 12:10:00,14.72,14.78,14.69,14.77,467200.0,13.7236,13.7795,13.6956,13.7702,467200.0
2012-03-12 12:15:00,14.77,14.79,14.77,14.77,890000.0,13.7702,13.7889,13.7702,13.7702,890000.0
2012-03-12 12:20:00,14.77,14.79,14.75,14.75,194800.0,13.7702,13.7889,13.7516,13.7516,194800.0
2012-03-12 12:25:00,14.75,14.76,14.72,14.74,249200.0,13.7516,13.7609,13.7236,13.7422,249200.0
2012-03-12 12:30:00,14.74,14.77,14.7,14.7,445200.0,13.7422,13.7702,13.705,13.705,445200.0
2012-03-12 12:35:00,14.7,14.72,14.69,14.72,229200.0,13.705,13.7236,13.6956,13.7236,229200.0
2012-03-12 12:40:00,14.7,14.75,14.67,14.74,235600.0,13.705,13.7516,13.677,13.7422,235600.0
2012-03-12 12:45:00,14.73,14.73,14.7,14.71,224800.0,13.7329,13.7329,13.705,13.7143,224800.0
2012-03-12 12:50:00,14.71,14.71,14.63,14.65,620800.0,13.7143,13.7143,13.6397,13.6583,620800.0
2012-03-12 12:55:00,14.65,14.69,14.64,14.68,510000.0,13.6583,13.6956,13.649,13.6863,510000.0
2012-03-12 13:00:00,14.68,14.69,14.67,14.68,135200.0,13.6863,13.6956,13.677,13.6863,135200.0
2012-03-12 13:05:00,14.68,14.69,14.67,14.68,124400.0,13.6863,13.6956,13.677,13.6863,124400.0
2012-03-12 13:10:00,14.69,14.7,14.66,14.66,146000.0,13.6956,13.705,13.6677,13.6677,146000.0
2012-03-12 13:15:00,14.66,14.74,14.65,14.71,262400.0,13.6677,13.7422,13.6583,13.7143,262400.0
2012-03-12 13:20:00,14.7,14.74,14.69,14.74,328400.0,13.705,13.7422,13.6956,13.7422,328400.0
2012-03-12 13:25:00,14.73,14.75,14.71,14.74,751600.0,13.7329,13.7516,13.7143,13.7422,751600.0
2012-03-12 13:30:00,14.74,14.78,14.74,14.78,306400.0,13.7422,13.7795,13.7422,13.7795,306400.0
2012-03-12 13:35:00,14.78,14.85,14.78,14.82,954000.0,13.7795,13.8448,13.7795,13.8168,954000.0
2012-03-12 13:40:00,14.82,14.86,14.82,14.84,454400.0,13.8168,13.8541,13.8168,13.8355,454400.0
2012-03-12 13:45:00,14.84,14.85,14.79,14.81,426000.0,13.8355,13.8448,13.7889,13.8075,426000.0
2012-03-12 13:50:00,14.81,14.83,14.79,14.81,429600.0,13.8075,13.8262,13.7889,13.8075,429600.0
2012-03-12 13:55:00,14.81,14.82,14.74,14.75,1025200.0,13.8075,13.8168,13.7422,13.7516,1025200.0
2012-03-12 14:00:00,14.76,14.77,14.73,14.76,310400.0,13.7609,13.7702,13.7329,13.7609,310400.0
2012-03-12 14:05:00,14.76,14.77,14.75,14.77,185200.0,13.7609,13.7702,13.7516,13.7702,185200.0
2012-03-12 14:10:00,14.77,14.83,14.75,14.81,570000.0,13.7702,13.8262,13.7516,13.8075,570000.0
2012-03-12 14:15:00,14.82,14.84,14.77,14.79,514800.0,13.8168,13.8355,13.7702,13.7889,514800.0
2012-03-12 14:20:00,14.79,14.81,14.76,14.77,345200.0,13.7889,13.8075,13.7609,13.7702,345200.0
2012-03-12 14:25:00,14.77,14.81,14.76,14.8,696800.0,13.7702,13.8075,13.7609,13.7982,696800.0
2012-03-12 14:30:00,14.8,14.8,14.77,14.77,306400.0,13.7982,13.7982,13.7702,13.7702,306400.0
2012-03-12 14:35:00,14.77,14.78,14.76,14.78,124000.0,13.7702,13.7795,13.7609,13.7795,124000.0
2012-03-12 14:40:00,14.78,14.79,14.76,14.76,76400.0,13.7795,13.7889,13.7609,13.7609,76400.0
2012-03-12 14:45:00,14.76,14.8,14.76,14.77,229600.0,13.7609,13.7982,13.7609,13.7702,229600.0
2012-03-12 14:50:00,14.78,14.78,14.76,14.78,94400.0,13.7795,13.7795,13.7609,13.7795,94400.0
2012-03-12 14:55:00,14.77,14.8,14.76,14.8,249600.0,13.7702,13.7982,13.7609,13.7982,249600.0
2012-03-12 15:00:00,14.79,14.81,14.76,14.78,319600.0,13.7889,13.8075,13.7609,13.7795,319600.0
2012-03-12 15:05:00,14.79,14.8,14.76,14.77,149200.0,13.7889,13.7982,13.7609,13.7702,149200.0
2012-03-12 15:10:00,14.77,14.79,14.76,14.78,202400.0,13.7702,13.7889,13.7609,13.7795,202400.0
2012-03-12 15:15:00,14.79,14.79,14.76,14.79,216800.0,13.7889,13.7889,13.7609,13.7889,216800.0
2012-03-12 15:20:00,14.78,14.81,14.76,14.77,531600.0,13.7795,13.8075,13.7609,13.7702,531600.0
2012-03-12 15:25:00,14.76,14.81,14.76,14.81,446400.0,13.7609,13.8075,13.7609,13.8075,446400.0
2012-03-12 15:30:00,14.81,14.81,14.78,14.78,274400.0,13.8075,13.8075,13.7795,13.7795,274400.0
2012-03-12 15:35:00,14.78,14.79,14.72,14.73,879200.0,13.7795,13.7889,13.7236,13.7329,879200.0
2012-03-12 15:40:00,14.73,14.74,14.68,14.68,1136400.0,13.7329,13.7422,13.6863,13.6863,1136400.0
2012-03-12 15:45:00,14.68,14.74,14.67,14.73,640400.0,13.6863,13.7422,13.677,13.7329,640400.0
2012-03-12 15:50:00,14.73,14.74,14.69,14.7,529600.0,13.7329,13.7422,13.6956,13.705,529600.0
2012-03-12 15:55:00,14.7,14.78,14.69,14.78,1074000.0,13.705,13.7795,13.6956,13.7795,1074000.0
2012-03-13 09:30:00,15.12,15.14,15.02,15.07,1022400.0,14.0965,14.1152,14.0033,14.0499,1022400.0
2012-03-13 09:35:00,15.07,15.13,15.06,15.12,838000.0,14.0499,14.1058,14.0406,14.0965,838000.0
2012-03-13 09:40:00,15.11,15.13,15.08,15.09,906800.0,14.0872,14.1058,14.0592,14.0686,906800.0
2012-03-13 09:45:00,15.09,15.1,15.0,15.03,1075600.0,14.0686,14.0779,13.9846,14.0126,1075600.0
2012-03-13 09:50:00,15.03,15.06,15.0,15.04,1062400.0,14.0126,14.0406,13.9846,14.0219,1062400.0
2012-03-13 09:55:00,15.03,15.1,14.97,15.03,1182000.0,14.0126,14.0779,13.9567,14.0126,1182000.0
2012-03-13 10:00:00,15.02,15.04,14.95,15.03,1237600.0,14.0033,14.0219,13.938,14.0126,1237600.0
2012-03-13 10:05:00,15.03,15.03,14.93,15.01,1108400.0,14.0126,14.0126,13.9194,13.994,1108400.0
2012-03-13 10:10:00,15.01,15.06,14.97,15.05,1047600.0,13.994,14.0406,13.9567,14.0313,1047600.0
2012-03-13 10:15:00,15.05,15.06,14.94,14.97,1393200.0,14.0313,14.0406,13.9287,13.9567,1393200.0
2012-03-13 10:20:00,14.97,15.02,14.97,15.01,472400.0,13.9567,14.0033,13.9567,13.994,472400.0
2012-03-13 10:25:00,15.01,15.03,14.98,15.0,464400.0,13.994,14.0126,13.966,13.9846,464400.0
2012-03-13 10:30:00,15.0,15.05,15.0,15.04,688800.0,13.9846,14.0313,13.9846,14.0219,688800.0
2012-03-13 10:35:00,15.05,15.11,15.05,15.08,1053200.0,14.0313,14.0872,14.0313,14.0592,1053200.0
2012-03-13 10:40:00,15.08,15.11,15.08,15.11,562400.0,14.0592,14.0872,14.0592,14.0872,562400.0
2012-03-13 10:45:00,15.1,15.11,15.07,15.08,587200.0,14.0779,14.0872,14.0499,14.0592,587200.0
2012-03-13 10:50:00,15.08,15.12,15.08,15.1,942400.0,14.0592,14.0965,14.0592,14.0779,942400.0
2012-03-13 10:55:00,15.1,15.1,15.04,15.06,591200.0,14.0779,14.0779,14.0219,14.0406,591200.0
2012-03-13 11:00:00,15.06,15.1,15.06,15.06,391600.0,14.0406,14.0779,14.0406,14.0406,391600.0
2012-03-13 11:05:00,15.06,15.11,15.06,15.1,324000.0,14.0406,14.0872,14.0406,14.0779,324000.0
2012-03-13 11:10:00,15.11,15.11,15.04,15.06,589600.0,14.0872,14.0872,14.0219,14.0406,589600.0
2012-03-13 11:15:00,15.06,15.08,15.05,15.06,404400.0,14.0406,14.0592,14.0313,14.0406,404400.0
2012-03-13 11:20:00,15.06,15.09,15.06,15.07,348800.0,14.0406,14.0686,14.0406,14.0499,348800.0
2012-03-13 11:25:00,15.07,15.1,15.04,15.07,666800.0,14.0499,14.0779,14.0219,14.0499,666800.0
2012-03-13 11:30:00,15.08,15.11,15.07,15.1,626800.0,14.0592,14.0872,14.0499,14.0779,626800.0
2012-03-13 11:35:00,15.1,15.18,15.1,15.18,1569200.0,14.0779,14.1525,14.0779,14.1525,1569200.0
2012-03-13 11:40:00,15.18,15.24,15.17,15.22,1422000.0,14.1525,14.2084,14.1431,14.1898,1422000.0
2012-03-13 11:45:00,15.22,15.24,15.09,15.12,2590400.0,14.1898,14.2084,14.0686,14.0965,2590400.0
2012-03-13 11:50:00,15.12,15.17,15.1,15.12,765200.0,14.0965,14.1431,14.0779,14.0965,765200.0
2012-03-13 11:55:00,15.12,15.14,15.11,15.12,324400.0,14.0965,14.1152,14.0872,14.0965,324400.0
2012-03-13 12:00:00,15.12,15.19,15.11,15.13,606400.0,14.0965,14.1618,14.0872,14.1058,606400.0
2012-03-13 12:05:00,15.14,15.17,15.13,15.15,232400.0,14.1152,14.1431,14.1058,14.1245,232400.0
2012-03-13 12:10:00,15.16,15.18,15.15,15.17,259200.0,14.1338,14.1525,14.1245,14.1431,259200.0
2012-03-13 12:15:00,15.17,15.18,15.13,15.15,308800.0,14.1431,14.1525,14.1058,14.1245,308800.0
2012-03-13 12:20:00,15.15,15.17,15.15,15.17,127600.0,14.1245,14.1431,14.1245,14.1431,127600.0
2012-03-13 12:25:00,15.17,15.18,15.16,15.17,516000.0,14.1431,14.1525,14.1338,14.1431,516000.0
2012-03-13 12:30:00,15.17,15.19,15.15,15.17,418800.0,14.1431,14.1618,14.1245,14.1431,418800.0
2012-03-13 12:35:00,15.17,15.18,15.14,15.14,343600.0,14.1431,14.1525,14.1152,14.1152,343600.0
2012-03-13 12:40:00,15.14,15.17,15.13,15.17,252800.0,14.1152,14.1431,14.1058,14.1431,252800.0
2012-03-13 12:45:00,15.17,15.21,15.14,15.18,815200.0,14.1431,14.1804,14.1152,14.1525,815200.0
2012-03-13 12:50:00,15.19,15.22,15.19,15.21,387600.0,14.1618,14.1898,14.1618,14.1804,387600.0
2012-03-13 12:55:00,15.21,15.21,15.19,15.21,334400.0,14.1804,14.1804,14.1618,14.1804,334400.0
2012-03-13 13:00:00,15.21,15.22,15.2,15.22,455600.0,14.1804,14.1898,14.1711,14.1898,455600.0
2012-03-13 13:05:00,15.21,15.22,15.2,15.21,441600.0,14.1804,14.1898,14.1711,14.1804,441600.0
2012-03-13 13:10:00,15.22,15.24,15.21,15.23,328000.0,14.1898,14.2084,14.1804,14.1991,328000.0
2012-03-13 13:15:00,15.23,15.26,15.22,15.25,718000.0,14.1991,14.227,14.1898,14.2177,718000.0
2012-03-13 13:20:00,15.25,15.3,15.25,15.28,1370800.0,14.2177,14.2643,14.2177,14.2457,1370800.0
2012-03-13 13:25:00,15.28,15.28,15.26,15.27,474400.0,14.2457,14.2457,14.227,14.2364,474400.0
2012-03-13 13:30:00,15.27,15.27,15.22,15.24,445600.0,14.2364,14.2364,14.1898,14.2084,445600.0
2012-03-13 13:35:00,15.24,15.25,15.17,15.18,465200.0,14.2084,14.2177,14.1431,14.1525,465200.0
2012-03-13 13:40:00,15.18,15.19,15.17,15.19,237200.0,14.1525,14.1618,14.1431,14.1618,237200.0
2012-03-13 13:45:00,15.19,15.21,15.18,15.2,242800.0,14.1618,14.1804,14.1525,14.1711,242800.0
2012-03-13 13:50:00,15.2,15.21,15.19,15.2,244800.0,14.1711,14.1804,14.1618,14.1711,244800.0
2012-03-13 13:55:00,15.2,15.21,15.18,15.18,194400.0,14.1711,14.1804,14.1525,14.1525,194400.0
2012-03-13 14:00:00,15.19,15.19,15.15,15.15,463200.0,14.1618,14.1618,14.1245,14.1245,463200.0
2012-03-13 14:05:00,15.15,15.17,15.14,15.16,219600.0,14.1245,14.1431,14.1152,14.1338,219600.0
2012-03-13 14:10:00,15.16,15.18,15.13,15.17,381600.0,14.1338,14.1525,14.1058,14.1431,381600.0
2012-03-13 14:15:00,15.18,15.24,15.14,15.22,1256000.0,14.1525,14.2084,14.1152,14.1898,1256000.0
2012-03-13 14:20:00,15.22,15.29,15.2,15.22,1256800.0,14.1898,14.255,14.1711,14.1898,1256800.0
2012-03-13 14:25:00,15.21,15.22,15.1,15.15,847600.0,14.1804,14.1898,14.0779,14.1245,847600.0
2012-03-13 14:30:00,15.17,15.24,15.15,15.15,752000.0,14.1431,14.2084,14.1245,14.1245,752000.0
2012-03-13 14:35:00,15.16,15.21,15.15,15.2,450400.0,14.1338,14.1804,14.1245,14.1711,450400.0
2012-03-13 14:40:00,15.2,15.24,15.16,15.18,499200.0,14.1711,14.2084,14.1338,14.1525,499200.0
2012-03-13 14:45:00,15.18,15.2,15.12,15.12,380000.0,14.1525,14.1711,14.0965,14.0965,380000.0
2012-03-13 14:50:00,15.12,15.16,15.1,15.15,392800.0,14.0965,14.1338,14.0779,14.1245,392800.0
2012-03-13 14:55:00,15.15,15.19,15.15,15.19,412800.0,14.1245,14.1618,14.1245,14.1618,412800.0
2012-03-13 15:00:00,15.19,15.3,15.18,15.27,1090800.0,14.1618,14.2643,14.1525,14.2364,1090800.0
2012-03-13 15:05:00,15.28,15.35,15.25,15.31,1504400.0,14.2457,14.311,14.2177,14.2737,1504400.0
2012-03-13 15:10:00,15.32,15.38,15.3,15.37,1248800.0,14.283,14.3389,14.2643,14.3296,1248800.0
2012-03-13 15:15:00,15.37,15.42,15.35,15.41,1751600.0,14.3296,14.3762,14.311,14.3669,1751600.0
2012-03-13 15:20:00,15.41,15.51,15.38,15.51,1882000.0,14.3669,14.4601,14.3389,14.4601,1882000.0
2012-03-13 15:25:00,15.51,15.56,15.44,15.49,1559600.0,14.4601,14.5067,14.3949,14.4415,1559600.0
2012-03-13 15:30:00,15.49,15.57,15.48,15.56,1044000.0,14.4415,14.5161,14.4322,14.5067,1044000.0
2012-03-13 15:35:00,15.56,15.58,15.51,15.54,894000.0,14.5067,14.5254,14.4601,14.4881,894000.0
2012-03-13 15:40:00,15.55,15.64,15.52,15.64,1635600.0,14.4974,14.5813,14.4695,14.5813,1635600.0
2012-03-13 15:45:00,15.63,15.64,15.58,15.59,898800.0,14.572,14.5813,14.5254,14.5347,898800.0
2012-03-13 15:50:00,15.59,15.67,15.58,15.65,1412400.0,14.5347,14.6093,14.5254,14.5907,1412400.0
2012-03-13 15:55:00,15.66,15.68,15.65,15.67,1436000.0,14.6,14.6186,14.5907,14.6093,1436000.0
2012-03-14 09:30:00,15.61,15.66,15.59,15.62,1009200.0,14.5534,14.6,14.5347,14.5627,1009200.0
2012-03-14 09:35:00,15.62,15.65,15.56,15.58,883200.0,14.5627,14.5907,14.5067,14.5254,883200.0
2012-03-14 09:40:00,15.58,15.64,15.57,15.63,527200.0,14.5254,14.5813,14.5161,14.572,527200.0
2012-03-14 09:45:00,15.63,15.71,15.63,15.69,844000.0,14.572,14.6466,14.572,14.6279,844000.0
2012-03-14 09:50:00,15.69,15.72,15.65,15.68,586000.0,14.6279,14.6559,14.5907,14.6186,586000.0
2012-03-14 09:55:00,15.69,15.73,15.69,15.69,593200.0,14.6279,14.6652,14.6279,14.6279,593200.0
2012-03-14 10:00:00,15.69,15.71,15.64,15.67,746800.0,14.6279,14.6466,14.5813,14.6093,746800.0
2012-03-14 10:05:00,15.66,15.73,15.65,15.72,604400.0,14.6,14.6652,14.5907,14.6559,604400.0
2012-03-14 10:10:00,15.72,15.75,15.7,15.71,946400.0,14.6559,14.6839,14.6373,14.6466,946400.0
2012-03-14 10:15:00,15.71,15.73,15.67,15.71,465200.0,14.6466,14.6652,14.6093,14.6466,465200.0
2012-03-14 10:20:00,15.72,15.72,15.62,15.65,1117600.0,14.6559,14.6559,14.5627,14.5907,1117600.0
2012-03-14 10:25:00,15.64,15.64,15.56,15.58,1175200.0,14.5813,14.5813,14.5067,14.5254,1175200.0
2012-03-14 10:30:00,15.57,15.6,15.54,15.55,816000.0,14.5161,14.544,14.4881,14.4974,816000.0
2012-03-14 10:35:00,15.55,15.56,15.49,15.5,1282800.0,14.4974,14.5067,14.4415,14.4508,1282800.0
2012-03-14 10:40:00,15.51,15.52,15.46,15.52,896800.0,14.4601,14.4695,14.4135,14.4695,896800.0
2012-03-14 10:45:00,15.53,15.55,15.51,15.51,772000.0,14.4788,14.4974,14.4601,14.4601,772000.0
2012-03-14 10:50:00,15.51,15.51,15.41,15.45,816800.0,14.4601,14.4601,14.3669,14.4042,816800.0
2012-03-14 10:55:00,15.45,15.45,15.38,15.38,711600.0,14.4042,14.4042,14.3389,14.3389,711600.0
2012-03-14 11:00:00,15.38,15.4,15.33,15.34,818800.0,14.3389,14.3576,14.2923,14.3016,818800.0
2012-03-14 11:05:00,15.34,15.38,15.31,15.38,818400.0,14.3016,14.3389,14.2737,14.3389,818400.0
2012-03-14 11:10:00,15.38,15.42,15.29,15.3,1097200.0,14.3389,14.3762,14.255,14.2643,1097200.0
2012-03-14 11:15:00,15.3,15.3,15.25,15.28,1184800.0,14.2643,14.2643,14.2177,14.2457,1184800.0
2012-03-14 11:20:00,15.29,15.33,15.29,15.31,612000.0,14.255,14.2923,14.255,14.2737,612000.0
2012-03-14 11:25:00,15.31,15.36,15.3,15.32,578800.0,14.2737,14.3203,14.2643,14.283,578800.0
2012-03-14 11:30:00,15.33,15.33,15.28,15.3,508400.0,14.2923,14.2923,14.2457,14.2643,508400.0
2012-03-14 11:35:00,15.3,15.37,15.28,15.35,1141600.0,14.2643,14.3296,14.2457,14.311,1141600.0
2012-03-14 11:40:00,15.35,15.37,15.31,15.33,731200.0,14.311,14.3296,14.2737,14.2923,731200.0
2012-03-14 11:45:00,15.33,15.33,15.28,15.31,372400.0,14.2923,14.2923,14.2457,14.2737,372400.0
2012-03-14 11:50:00,15.31,15.36,15.3,15.33,281600.0,14.2737,14.3203,14.2643,14.2923,281600.0
2012-03-14 11:55:00,15.32,15.35,15.31,15.34,322400.0,14.283,14.311,14.2737,14.3016,322400.0
2012-03-14 12:00:00,15.34,15.38,15.33,15.34,560400.0,14.3016,14.3389,14.2923,14.3016,560400.0
2012-03-14 12:05:00,15.34,15.37,15.31,15.31,529600.0,14.3016,14.3296,14.2737,14.2737,529600.0
2012-03-14 12:10:00,15.31,15.34,15.28,15.34,355600.0,14.2737,14.3016,14.2457,14.3016,355600.0
2012-03-14 12:15:00,15.34,15.35,15.32,15.33,242000.0,14.3016,14.311,14.283,14.2923,242000.0
2012-03-14 12:20:00,15.33,15.36,15.32,15.36,240400.0,14.2923,14.3203,14.283,14.3203,240400.0
2012-03-14 12:25:00,15.35,15.36,15.33,15.33,252400.0,14.311,14.3203,14.2923,14.2923,252400.0
2012-03-14 12:30:00,15.33,15.37,15.31,15.35,270400.0,14.2923,14.3296,14.2737,14.311,270400.0
2012-03-14 12:35:00,15.35,15.44,15.35,15.42,594000.0,14.311,14.3949,14.311,14.3762,594000.0
2012-03-14 12:40:00,15.42,15.42,15.38,15.4,656800.0,14.3762,14.3762,14.3389,14.3576,656800.0
2012-03-14 12:45:00,15.4,15.44,15.39,15.44,702800.0,14.3576,14.3949,14.3482,14.3949,702800.0
2012-03-14 12:50:00,15.44,15.45,15.41,15.44,444000.0,14.3949,14.4042,14.3669,14.3949,444000.0
2012-03-14 12:55:00,15.43,15.44,15.42,15.42,267600.0,14.3855,14.3949,14.3762,14.3762,267600.0
2012-03-14 13:00:00,15.42,15.42,15.38,15.39,340800.0,14.3762,14.3762,14.3389,14.3482,340800.0
2012-03-14 13:05:00,15.39,15.46,15.37,15.46,346000.0,14.3482,14.4135,14.3296,14.4135,346000.0
2012-03-14 13:10:00,15.46,15.48,15.45,15.45,610000.0,14.4135,14.4322,14.4042,14.4042,610000.0
2012-03-14 13:15:00,15.46,15.46,15.43,15.45,372400.0,14.4135,14.4135,14.3855,14.4042,372400.0
2012-03-14 13:20:00,15.46,15.49,15.46,15.47,494800.0,14.4135,14.4415,14.4135,14.4228,494800.0
2012-03-14 13:25:00,15.47,15.49,15.45,15.45,287200.0,14.4228,14.4415,14.4042,14.4042,287200.0
2012-03-14 13:30:00,15.45,15.45,15.37,15.37,434400.0,14.4042,14.4042,14.3296,14.3296,434400.0
2012-03-14 13:35:00,15.37,15.38,15.33,15.36,720800.0,14.3296,14.3389,14.2923,14.3203,720800.0
2012-03-14 13:40:00,15.36,15.36,15.28,15.28,762400.0,14.3203,14.3203,14.2457,14.2457,762400.0
2012-03-14 13:45:00,15.28,15.3,15.21,15.28,1413200.0,14.2457,14.2643,14.1804,14.2457,1413200.0
2012-03-14 13:50:00,15.27,15.32,15.27,15.3,493600.0,14.2364,14.283,14.2364,14.2643,493600.0
2012-03-14 13:55:00,15.3,15.31,15.15,15.18,877200.0,14.2643,14.2737,14.1245,14.1525,877200.0
2012-03-14 14:00:00,15.19,15.29,15.18,15.26,531200.0,14.1618,14.255,14.1525,14.227,531200.0
2012-03-14 14:05:00,15.26,15.29,15.24,15.27,280400.0,14.227,14.255,14.2084,14.2364,280400.0
2012-03-14 14:10:00,15.27,15.27,15.18,15.18,627600.0,14.2364,14.2364,14.1525,14.1525,627600.0
2012-03-14 14:15:00,15.18,15.18,15.1,15.11,890800.0,14.1525,14.1525,14.0779,14.0872,890800.0
2012-03-14 14:20:00,15.12,15.15,15.07,15.14,732800.0,14.0965,14.1245,14.0499,14.1152,732800.0
2012-03-14 14:25:00,15.14,15.18,15.13,15.17,384800.0,14.1152,14.1525,14.1058,14.1431,384800.0
2012-03-14 14:30:00,15.17,15.21,15.12,15.19,756400.0,14.1431,14.1804,14.0965,14.1618,756400.0
2012-03-14 14:35:00,15.19,15.21,15.17,15.18,222800.0,14.1618,14.1804,14.1431,14.1525,222800.0
2012-03-14 14:40:00,15.18,15.21,15.17,15.17,454400.0,14.1525,14.1804,14.1431,14.1431,454400.0
2012-03-14 14:45:00,15.18,15.24,15.15,15.23,403600.0,14.1525,14.2084,14.1245,14.1991,403600.0
2012-03-14 14:50:00,15.24,15.25,15.19,15.2,416000.0,14.2084,14.2177,14.1618,14.1711,416000.0
2012-03-14 14:55:00,15.2,15.25,15.19,15.23,279600.0,14.1711,14.2177,14.1618,14.1991,279600.0
2012-03-14 15:00:00,15.23,15.24,15.15,15.16,295600.0,14.1991,14.2084,14.1245,14.1338,295600.0
2012-03-14 15:05:00,15.16,15.24,15.15,15.21,410000.0,14.1338,14.2084,14.1245,14.1804,410000.0
2012-03-14 15:10:00,15.21,15.21,15.16,15.2,274400.0,14.1804,14.1804,14.1338,14.1711,274400.0
2012-03-14 15:15:00,15.2,15.21,15.1,15.13,523200.0,14.1711,14.1804,14.0779,14.1058,523200.0
2012-03-14 15:20:00,15.13,15.21,15.13,15.21,338000.0,14.1058,14.1804,14.1058,14.1804,338000.0
2012-03-14 15:25:00,15.21,15.25,15.15,15.23,774400.0,14.1804,14.2177,14.1245,14.1991,774400.0
2012-03-14 15:30:00,15.24,15.27,15.2,15.21,853200.0,14.2084,14.2364,14.1711,14.1804,853200.0
2012-03-14 15:35:00,15.22,15.25,15.21,15.24,242000.0,14.1898,14.2177,14.1804,14.2084,242000.0
2012-03-14 15:40:00,15.24,15.26,15.2,15.24,351600.0,14.2084,14.227,14.1711,14.2084,351600.0
2012-03-14 15:45:00,15.23,15.26,15.22,15.23,361600.0,14.1991,14.227,14.1898,14.1991,361600.0
2012-03-14 15:50:00,15.23,15.25,15.22,15.24,694800.0,14.1991,14.2177,14.1898,14.2084,694800.0
2012-03-14 15:55:00,15.24,15.28,15.22,15.27,1320400.0,14.2084,14.2457,14.1898,14.2364,1320400.0
2012-03-15 09:30:00,15.2,15.31,15.19,15.19,1170800.0,14.1711,14.2737,14.1618,14.1618,1170800.0
2012-03-15 09:35:00,15.19,15.22,15.12,15.12,698800.0,14.1618,14.1898,14.0965,14.0965,698800.0
2012-03-15 09:40:00,15.12,15.13,15.08,15.12,840000.0,14.0965,14.1058,14.0592,14.0965,840000.0
2012-03-15 09:45:00,15.13,15.17,15.1,15.13,814800.0,14.1058,14.1431,14.0779,14.1058,814800.0
2012-03-15 09:50:00,15.13,15.22,15.13,15.22,1115600.0,14.1058,14.1898,14.1058,14.1898,1115600.0
2012-03-15 09:55:00,15.21,15.3,15.21,15.24,1312400.0,14.1804,14.2643,14.1804,14.2084,1312400.0
2012-03-15 10:00:00,15.27,15.31,15.14,15.15,1499600.0,14.2364,14.2737,14.1152,14.1245,1499600.0
2012-03-15 10:05:00,15.14,15.26,15.13,15.23,932000.0,14.1152,14.227,14.1058,14.1991,932000.0
2012-03-15 10:10:00,15.22,15.29,15.2,15.27,559600.0,14.1898,14.255,14.1711,14.2364,559600.0
2012-03-15 10:15:00,15.27,15.41,15.27,15.41,1336800.0,14.2364,14.3669,14.2364,14.3669,1336800.0
2012-03-15 10:20:00,15.41,15.45,15.37,15.38,673600.0,14.3669,14.4042,14.3296,14.3389,673600.0
2012-03-15 10:25:00,15.37,15.4,15.31,15.32,714400.0,14.3296,14.3576,14.2737,14.283,714400.0
2012-03-15 10:30:00,15.32,15.37,15.31,15.37,467200.0,14.283,14.3296,14.2737,14.3296,467200.0
2012-03-15 10:35:00,15.38,15.39,15.28,15.31,698800.0,14.3389,14.3482,14.2457,14.2737,698800.0
2012-03-15 10:40:00,15.31,15.4,15.28,15.36,432000.0,14.2737,14.3576,14.2457,14.3203,432000.0
2012-03-15 10:45:00,15.37,15.38,15.24,15.28,646800.0,14.3296,14.3389,14.2084,14.2457,646800.0
2012-03-15 10:50:00,15.29,15.31,15.24,15.31,572000.0,14.255,14.2737,14.2084,14.2737,572000.0
2012-03-15 10:55:00,15.31,15.37,15.21,15.22,1274400.0,14.2737,14.3296,14.1804,14.1898,1274400.0
2012-03-15 11:00:00,15.22,15.23,15.13,15.15,843600.0,14.1898,14.1991,14.1058,14.1245,843600.0
2012-03-15 11:05:00,15.13,15.22,15.12,15.18,872400.0,14.1058,14.1898,14.0965,14.1525,872400.0
2012-03-15 11:10:00,15.18,15.21,15.18,15.18,294000.0,14.1525,14.1804,14.1525,14.1525,294000.0
2012-03-15 11:15:00,15.18,15.23,15.17,15.22,387200.0,14.1525,14.1991,14.1431,14.1898,387200.0
2012-03-15 11:20:00,15.22,15.3,15.22,15.3,626000.0,14.1898,14.2643,14.1898,14.2643,626000.0
2012-03-15 11:25:00,15.29,15.33,15.24,15.3,718800.0,14.255,14.2923,14.2084,14.2643,718800.0
2012-03-15 11:30:00,15.29,15.38,15.29,15.37,918000.0,14.255,14.3389,14.255,14.3296,918000.0
2012-03-15 11:35:00,15.37,15.37,15.27,15.31,541200.0,14.3296,14.3296,14.2364,14.2737,541200.0
2012-03-15 11:40:00,15.31,15.43,15.31,15.4,670800.0,14.2737,14.3855,14.2737,14.3576,670800.0
2012-03-15 11:45:00,15.41,15.43,15.31,15.34,664000.0,14.3669,14.3855,14.2737,14.3016,664000.0
2012-03-15 11:50:00,15.35,15.36,15.29,15.31,371200.0,14.311,14.3203,14.255,14.2737,371200.0
2012-03-15 11:55:00,15.31,15.31,15.28,15.29,800000.0,14.2737,14.2737,14.2457,14.255,800000.0
2012-03-15 12:00:00,15.29,15.37,15.29,15.32,335200.0,14.255,14.3296,14.255,14.283,335200.0
2012-03-15 12:05:00,15.32,15.39,15.31,15.39,583600.0,14.283,14.3482,14.2737,14.3482,583600.0
2012-03-15 12:10:00,15.39,15.41,15.36,15.39,364400.0,14.3482,14.3669,14.3203,14.3482,364400.0
2012-03-15 12:15:00,15.39,15.43,15.37,15.42,587600.0,14.3482,14.3855,14.3296,14.3762,587600.0
2012-03-15 12:20:00,15.43,15.52,15.4,15.52,1558800.0,14.3855,14.4695,14.3576,14.4695,1558800.0
2012-03-15 12:25:00,15.52,15.53,15.46,15.46,1274800.0,14.4695,14.4788,14.4135,14.4135,1274800.0
2012-03-15 12:30:00,15.47,15.48,15.45,15.47,328400.0,14.4228,14.4322,14.4042,14.4228,328400.0
2012-03-15 12:35:00,15.47,15.51,15.47,15.5,408400.0,14.4228,14.4601,14.4228,14.4508,408400.0
2012-03-15 12:40:00,15.51,15.65,15.51,15.65,2267600.0,14.4601,14.5907,14.4601,14.5907,2267600.0
2012-03-15 12:45:00,15.65,15.67,15.62,15.63,661600.0,14.5907,14.6093,14.5627,14.572,661600.0
2012-03-15 12:50:00,15.63,15.63,15.61,15.62,372000.0,14.572,14.572,14.5534,14.5627,372000.0
2012-03-15 12:55:00,15.62,15.62,15.56,15.59,434800.0,14.5627,14.5627,14.5067,14.5347,434800.0
2012-03-15 13:00:00,15.6,15.64,15.59,15.6,540800.0,14.544,14.5813,14.5347,14.544,540800.0
2012-03-15 13:05:00,15.6,15.63,15.6,15.62,238400.0,14.544,14.572,14.544,14.5627,238400.0
2012-03-15 13:10:00,15.62,15.64,15.6,15.61,168000.0,14.5627,14.5813,14.544,14.5534,168000.0
2012-03-15 13:15:00,15.61,15.63,15.53,15.53,265200.0,14.5534,14.572,14.4788,14.4788,265200.0
2012-03-15 13:20:00,15.53,15.56,15.51,15.52,312400.0,14.4788,14.5067,14.4601,14.4695,312400.0
2012-03-15 13:25:00,15.53,15.54,15.43,15.45,562000.0,14.4788,14.4881,14.3855,14.4042,562000.0
2012-03-15 13:30:00,15.45,15.51,15.44,15.49,325200.0,14.4042,14.4601,14.3949,14.4415,325200.0
2012-03-15 13:35:00,15.5,15.53,15.48,15.52,162000.0,14.4508,14.4788,14.4322,14.4695,162000.0
2012-03-15 13:40:00,15.52,15.53,15.48,15.53,174800.0,14.4695,14.4788,14.4322,14.4788,174800.0
2012-03-15 13:45:00,15.53,15.54,15.47,15.5,215200.0,14.4788,14.4881,14.4228,14.4508,215200.0
2012-03-15 13:50:00,15.52,15.53,15.48,15.48,200000.0,14.4695,14.4788,14.4322,14.4322,200000.0
2012-03-15 13:55:00,15.49,15.53,15.48,15.51,313600.0,14.4415,14.4788,14.4322,14.4601,313600.0
2012-03-15 14:00:00,15.51,15.52,15.45,15.51,410800.0,14.4601,14.4695,14.4042,14.4601,410800.0
2012-03-15 14:05:00,15.51,15.59,15.5,15.59,516000.0,14.4601,14.5347,14.4508,14.5347,516000.0
2012-03-15 14:10:00,15.59,15.59,15.53,15.56,247200.0,14.5347,14.5347,14.4788,14.5067,247200.0
2012-03-15 14:15:00,15.56,15.65,15.55,15.63,877200.0,14.5067,14.5907,14.4974,14.572,877200.0
2012-03-15 14:20:00,15.63,15.66,15.62,15.65,691600.0,14.572,14.6,14.5627,14.5907,691600.0
2012-03-15 14:25:00,15.65,15.66,15.63,15.63,359200.0,14.5907,14.6,14.572,14.572,359200.0
2012-03-15 14:30:00,15.63,15.63,15.58,15.62,203600.0,14.572,14.572,14.5254,14.5627,203600.0
2012-03-15 14:35:00,15.62,15.63,15.52,15.59,883600.0,14.5627,14.572,14.4695,14.5347,883600.0
2012-03-15 14:40:00,15.59,15.62,15.59,15.62,152000.0,14.5347,14.5627,14.5347,14.5627,152000.0
2012-03-15 14:45:00,15.61,15.61,15.58,15.59,135600.0,14.5534,14.5534,14.5254,14.5347,135600.0
2012-03-15 14:50:00,15.6,15.65,15.59,15.64,364000.0,14.544,14.5907,14.5347,14.5813,364000.0
2012-03-15 14:55:00,15.64,15.66,15.62,15.64,422800.0,14.5813,14.6,14.5627,14.5813,422800.0
2012-03-15 15:00:00,15.64,15.65,15.6,15.63,154800.0,14.5813,14.5907,14.544,14.572,154800.0
2012-03-15 15:05:00,15.64,15.68,15.63,15.63,934400.0,14.5813,14.6186,14.572,14.572,934400.0
2012-03-15 15:10:00,15.63,15.67,15.63,15.64,233600.0,14.572,14.6093,14.572,14.5813,233600.0
2012-03-15 15:15:00,15.63,15.65,15.59,15.62,457600.0,14.572,14.5907,14.5347,14.5627,457600.0
2012-03-15 15:20:00,15.62,15.64,15.61,15.63,206000.0,14.5627,14.5813,14.5534,14.572,206000.0
2012-03-15 15:25:00,15.63,15.66,15.59,15.65,309200.0,14.572,14.6,14.5347,14.5907,309200.0
2012-03-15 15:30:00,15.65,15.67,15.64,15.66,470000.0,14.5907,14.6093,14.5813,14.6,470000.0
2012-03-15 15:35:00,15.65,15.68,15.63,15.65,704000.0,14.5907,14.6186,14.572,14.5907,704000.0
2012-03-15 15:40:00,15.66,15.68,15.66,15.67,570400.0,14.6,14.6186,14.6,14.6093,570400.0
2012-03-15 15:45:00,15.67,15.67,15.63,15.63,392800.0,14.6093,14.6093,14.572,14.572,392800.0
2012-03-15 15:50:00,15.63,15.66,15.63,15.64,589200.0,14.572,14.6,14.572,14.5813,589200.0
2012-03-15 15:55:00,15.65,15.68,15.64,15.67,1351600.0,14.5907,14.6186,14.5813,14.6093,1351600.0
2012-03-16 09:30:00,15.74,15.77,15.7,15.72,1530400.0,14.6746,14.7025,14.6373,14.6559,1530400.0
2012-03-16 09:35:00,15.72,15.76,15.68,15.72,683600.0,14.6559,14.6932,14.6186,14.6559,683600.0
2012-03-16 09:40:00,15.72,15.75,15.63,15.63,991200.0,14.6559,14.6839,14.572,14.572,991200.0
2012-03-16 09:45:00,15.64,15.65,15.56,15.59,1441200.0,14.5813,14.5907,14.5067,14.5347,1441200.0
2012-03-16 09:50:00,15.59,15.63,15.55,15.6,1197200.0,14.5347,14.572,14.4974,14.544,1197200.0
2012-03-16 09:55:00,15.62,15.62,15.51,15.56,1150000.0,14.5627,14.5627,14.4601,14.5067,1150000.0
2012-03-16 10:00:00,15.56,15.64,15.55,15.62,1034000.0,14.5067,14.5813,14.4974,14.5627,1034000.0
2012-03-16 10:05:00,15.62,15.63,15.6,15.63,421200.0,14.5627,14.572,14.544,14.572,421200.0
2012-03-16 10:10:00,15.62,15.62,15.55,15.59,644400.0,14.5627,14.5627,14.4974,14.5347,644400.0
2012-03-16 10:15:00,15.58,15.6,15.42,15.42,1634000.0,14.5254,14.544,14.3762,14.3762,1634000.0
2012-03-16 10:20:00,15.42,15.56,15.41,15.56,1433600.0,14.3762,14.5067,14.3669,14.5067,1433600.0
2012-03-16 10:25:00,15.56,15.57,15.51,15.55,641600.0,14.5067,14.5161,14.4601,14.4974,641600.0
2012-03-16 10:30:00,15.55,15.6,15.49,15.6,836000.0,14.4974,14.544,14.4415,14.544,836000.0
2012-03-16 10:35:00,15.6,15.67,15.57,15.65,1453200.0,14.544,14.6093,14.5161,14.5907,1453200.0
2012-03-16 10:40:00,15.65,15.7,15.65,15.67,834000.0,14.5907,14.6373,14.5907,14.6093,834000.0
2012-03-16 10:45:00,15.67,15.69,15.65,15.68,678000.0,14.6093,14.6279,14.5907,14.6186,678000.0
2012-03-16 10:50:00,15.68,15.7,15.67,15.68,439200.0,14.6186,14.6373,14.6093,14.6186,439200.0
2012-03-16 10:55:00,15.68,15.69,15.65,15.69,316400.0,14.6186,14.6279,14.5907,14.6279,316400.0
2012-03-16 11:00:00,15.69,15.72,15.66,15.68,531200.0,14.6279,14.6559,14.6,14.6186,531200.0
2012-03-16 11:05:00,15.68,15.7,15.67,15.7,240400.0,14.6186,14.6373,14.6093,14.6373,240400.0
2012-03-16 11:10:00,15.7,15.71,15.69,15.69,274400.0,14.6373,14.6466,14.6279,14.6279,274400.0
2012-03-16 11:15:00,15.69,15.69,15.61,15.61,552800.0,14.6279,14.6279,14.5534,14.5534,552800.0
2012-03-16 11:20:00,15.61,15.65,15.57,15.59,574400.0,14.5534,14.5907,14.5161,14.5347,574400.0
2012-03-16 11:25:00,15.58,15.63,15.58,15.6,374800.0,14.5254,14.572,14.5254,14.544,374800.0
2012-03-16 11:30:00,15.6,15.62,15.56,15.6,484000.0,14.544,14.5627,14.5067,14.544,484000.0
2012-03-16 11:35:00,15.59,15.6,15.56,15.58,272000.0,14.5347,14.544,14.5067,14.5254,272000.0
2012-03-16 11:40:00,15.58,15.61,15.56,15.6,295600.0,14.5254,14.5534,14.5067,14.544,295600.0
2012-03-16 11:45:00,15.6,15.62,15.56,15.58,356400.0,14.544,14.5627,14.5067,14.5254,356400.0
2012-03-16 11:50:00,15.58,15.65,15.56,15.63,585200.0,14.5254,14.5907,14.5067,14.572,585200.0
2012-03-16 11:55:00,15.63,15.67,15.61,15.66,531200.0,14.572,14.6093,14.5534,14.6,531200.0
2012-03-16 12:00:00,15.67,15.67,15.64,15.65,224800.0,14.6093,14.6093,14.5813,14.5907,224800.0
2012-03-16 12:05:00,15.65,15.65,15.62,15.63,198000.0,14.5907,14.5907,14.5627,14.572,198000.0
2012-03-16 12:10:00,15.63,15.67,15.63,15.66,240000.0,14.572,14.6093,14.572,14.6,240000.0
2012-03-16 12:15:00,15.66,15.67,15.63,15.63,168000.0,14.6,14.6093,14.572,14.572,168000.0
2012-03-16 12:20:00,15.63,15.67,15.63,15.65,218800.0,14.572,14.6093,14.572,14.5907,218800.0
2012-03-16 12:25:00,15.65,15.69,15.65,15.68,244000.0,14.5907,14.6279,14.5907,14.6186,244000.0
2012-03-16 12:30:00,15.68,15.68,15.65,15.65,189600.0,14.6186,14.6186,14.5907,14.5907,189600.0
2012-03-16 12:35:00,15.66,15.68,15.66,15.67,128400.0,14.6,14.6186,14.6,14.6093,128400.0
2012-03-16 12:40:00,15.67,15.7,15.65,15.7,458000.0,14.6093,14.6373,14.5907,14.6373,458000.0
2012-03-16 12:45:00,15.7,15.7,15.67,15.69,292000.0,14.6373,14.6373,14.6093,14.6279,292000.0
2012-03-16 12:50:00,15.69,15.69,15.67,15.68,236400.0,14.6279,14.6279,14.6093,14.6186,236400.0
2012-03-16 12:55:00,15.68,15.68,15.63,15.65,519200.0,14.6186,14.6186,14.572,14.5907,519200.0
2012-03-16 13:00:00,15.66,15.66,15.63,15.65,154400.0,14.6,14.6,14.572,14.5907,154400.0
2012-03-16 13:05:00,15.65,15.67,15.65,15.66,140800.0,14.5907,14.6093,14.5907,14.6,140800.0
2012-03-16 13:10:00,15.67,15.68,15.65,15.68,153600.0,14.6093,14.6186,14.5907,14.6186,153600.0
2012-03-16 13:15:00,15.67,15.67,15.64,15.64,182800.0,14.6093,14.6093,14.5813,14.5813,182800.0
2012-03-16 13:20:00,15.65,15.67,15.65,15.65,186800.0,14.5907,14.6093,14.5907,14.5907,186800.0
2012-03-16 13:25:00,15.65,15.66,15.64,15.65,109200.0,14.5907,14.6,14.5813,14.5907,109200.0
2012-03-16 13:30:00,15.65,15.65,15.64,15.65,106400.0,14.5907,14.5907,14.5813,14.5907,106400.0
2012-03-16 13:35:00,15.65,15.65,15.63,15.65,71600.0,14.5907,14.5907,14.572,14.5907,71600.0
2012-03-16 13:40:00,15.65,15.65,15.59,15.59,367600.0,14.5907,14.5907,14.5347,14.5347,367600.0
2012-03-16 13:45:00,15.59,15.61,15.59,15.61,206400.0,14.5347,14.5534,14.5347,14.5534,206400.0
2012-03-16 13:50:00,15.6,15.62,15.6,15.61,114400.0,14.544,14.5627,14.544,14.5534,114400.0
2012-03-16 13:55:00,15.61,15.65,15.61,15.64,190800.0,14.5534,14.5907,14.5534,14.5813,190800.0
2012-03-16 14:00:00,15.64,15.65,15.63,15.63,113600.0,14.5813,14.5907,14.572,14.572,113600.0
2012-03-16 14:05:00,15.64,15.66,15.63,15.66,154800.0,14.5813,14.6,14.572,14.6,154800.0
2012-03-16 14:10:00,15.66,15.67,15.64,15.64,149200.0,14.6,14.6093,14.5813,14.5813,149200.0
2012-03-16 14:15:00,15.64,15.67,15.64,15.65,126400.0,14.5813,14.6093,14.5813,14.5907,126400.0
2012-03-16 14:20:00,15.66,15.67,15.63,15.65,168000.0,14.6,14.6093,14.572,14.5907,168000.0
2012-03-16 14:25:00,15.65,15.66,15.64,15.65,70000.0,14.5907,14.6,14.5813,14.5907,70000.0
2012-03-16 14:30:00,15.65,15.66,15.63,15.65,102000.0,14.5907,14.6,14.572,14.5907,102000.0
2012-03-16 14:35:00,15.65,15.65,15.63,15.63,80800.0,14.5907,14.5907,14.572,14.572,80800.0
2012-03-16 14:40:00,15.63,15.65,15.63,15.64,328400.0,14.572,14.5907,14.572,14.5813,328400.0
2012-03-16 14:45:00,15.64,15.67,15.64,15.66,175600.0,14.5813,14.6093,14.5813,14.6,175600.0
2012-03-16 14:50:00,15.65,15.67,15.64,15.65,261600.0,14.5907,14.6093,14.5813,14.5907,261600.0
2012-03-16 14:55:00,15.65,15.65,15.63,15.63,118000.0,14.5907,14.5907,14.572,14.572,118000.0
2012-03-16 15:00:00,15.63,15.64,15.62,15.62,160000.0,14.572,14.5813,14.5627,14.5627,160000.0
2012-03-16 15:05:00,15.62,15.63,15.6,15.62,446400.0,14.5627,14.572,14.544,14.5627,446400.0
2012-03-16 15:10:00,15.62,15.63,15.54,15.58,1238400.0,14.5627,14.572,14.4881,14.5254,1238400.0
2012-03-16 15:15:00,15.58,15.59,15.51,15.55,634400.0,14.5254,14.5347,14.4601,14.4974,634400.0
2012-03-16 15:20:00,15.54,15.6,15.53,15.57,430000.0,14.4881,14.544,14.4788,14.5161,430000.0
2012-03-16 15:25:00,15.56,15.59,15.56,15.58,270400.0,14.5067,14.5347,14.5067,14.5254,270400.0
2012-03-16 15:30:00,15.58,15.6,15.54,15.58,630400.0,14.5254,14.544,14.4881,14.5254,630400.0
2012-03-16 15:35:00,15.57,15.61,15.55,15.6,563600.0,14.5161,14.5534,14.4974,14.544,563600.0
2012-03-16 15:40:00,15.6,15.63,15.59,15.62,704400.0,14.544,14.572,14.5347,14.5627,704400.0
2012-03-16 15:45:00,15.63,15.65,15.61,15.63,722800.0,14.572,14.5907,14.5534,14.572,722800.0
2012-03-16 15:50:00,15.63,15.63,15.59,15.6,910800.0,14.572,14.572,14.5347,14.544,910800.0
2012-03-16 15:55:00,15.6,15.62,15.56,15.6,1389600.0,14.544,14.5627,14.5067,14.544,1389600.0
2012-03-19 09:30:00,15.55,15.56,15.49,15.52,750400.0,14.4974,14.5067,14.4415,14.4695,750400.0
2012-03-19 09:35:00,15.52,15.59,15.47,15.53,1038800.0,14.4695,14.5347,14.4228,14.4788,1038800.0
2012-03-19 09:40:00,15.54,15.6,15.53,15.57,662400.0,14.4881,14.544,14.4788,14.5161,662400.0
2012-03-19 09:45:00,15.58,15.84,15.57,15.82,2838000.0,14.5254,14.7678,14.5161,14.7491,2838000.0
2012-03-19 09:50:00,15.82,15.97,15.81,15.91,3168800.0,14.7491,14.889,14.7398,14.8331,3168800.0
2012-03-19 09:55:00,15.91,16.03,15.91,15.99,1872800.0,14.8331,14.9449,14.8331,14.9076,1872800.0
2012-03-19 10:00:00,15.99,16.01,15.86,15.9,1319200.0,14.9076,14.9263,14.7864,14.8237,1319200.0
2012-03-19 10:05:00,15.9,15.91,15.63,15.65,1950400.0,14.8237,14.8331,14.572,14.5907,1950400.0
2012-03-19 10:10:00,15.65,15.75,15.65,15.75,1325600.0,14.5907,14.6839,14.5907,14.6839,1325600.0
2012-03-19 10:15:00,15.74,15.81,15.74,15.79,836800.0,14.6746,14.7398,14.6746,14.7212,836800.0
2012-03-19 10:20:00,15.8,15.81,15.68,15.72,1320000.0,14.7305,14.7398,14.6186,14.6559,1320000.0
2012-03-19 10:25:00,15.71,15.8,15.69,15.75,958800.0,14.6466,14.7305,14.6279,14.6839,958800.0
2012-03-19 10:30:00,15.74,15.8,15.74,15.75,644400.0,14.6746,14.7305,14.6746,14.6839,644400.0
2012-03-19 10:35:00,15.75,15.83,15.74,15.82,567200.0,14.6839,14.7585,14.6746,14.7491,567200.0
2012-03-19 10:40:00,15.82,15.86,15.81,15.84,711600.0,14.7491,14.7864,14.7398,14.7678,711600.0
2012-03-19 10:45:00,15.85,15.96,15.84,15.92,1358800.0,14.7771,14.8797,14.7678,14.8424,1358800.0
2012-03-19 10:50:00,15.92,15.99,15.92,15.94,843200.0,14.8424,14.9076,14.8424,14.861,843200.0
2012-03-19 10:55:00,15.93,15.96,15.9,15.92,364800.0,14.8517,14.8797,14.8237,14.8424,364800.0
2012-03-19 11:00:00,15.92,15.93,15.82,15.9,814800.0,14.8424,14.8517,14.7491,14.8237,814800.0
2012-03-19 11:05:00,15.89,15.95,15.87,15.92,578400.0,14.8144,14.8703,14.7958,14.8424,578400.0
2012-03-19 11:10:00,15.92,15.94,15.85,15.86,570400.0,14.8424,14.861,14.7771,14.7864,570400.0
2012-03-19 11:15:00,15.86,15.9,15.85,15.87,232800.0,14.7864,14.8237,14.7771,14.7958,232800.0
2012-03-19 11:20:00,15.87,15.94,15.86,15.93,560000.0,14.7958,14.861,14.7864,14.8517,560000.0
2012-03-19 11:25:00,15.93,15.96,15.91,15.93,839600.0,14.8517,14.8797,14.8331,14.8517,839600.0
2012-03-19 11:30:00,15.93,15.96,15.91,15.92,407200.0,14.8517,14.8797,14.8331,14.8424,407200.0
2012-03-19 11:35:00,15.92,15.98,15.92,15.97,464000.0,14.8424,14.8983,14.8424,14.889,464000.0
2012-03-19 11:40:00,15.97,16.09,15.94,16.09,3733600.0,14.889,15.0009,14.861,15.0009,3733600.0
2012-03-19 11:45:00,16.09,16.11,16.04,16.05,1652400.0,15.0009,15.0195,14.9543,14.9636,1652400.0
2012-03-19 11:50:00,16.06,16.08,16.03,16.04,782800.0,14.9729,14.9915,14.9449,14.9543,782800.0
2012-03-19 11:55:00,16.04,16.07,16.03,16.06,586400.0,14.9543,14.9822,14.9449,14.9729,586400.0
2012-03-19 12:00:00,16.06,16.1,16.06,16.09,942800.0,14.9729,15.0102,14.9729,15.0009,942800.0
2012-03-19 12:05:00,16.09,16.11,16.08,16.09,419200.0,15.0009,15.0195,14.9915,15.0009,419200.0
2012-03-19 12:10:00,16.09,16.11,16.08,16.09,292400.0,15.0009,15.0195,14.9915,15.0009,292400.0
2012-03-19 12:15:00,16.09,16.11,16.08,16.08,274000.0,15.0009,15.0195,14.9915,14.9915,274000.0
2012-03-19 12:20:00,16.09,16.1,16.07,16.09,186000.0,15.0009,15.0102,14.9822,15.0009,186000.0
2012-03-19 12:25:00,16.09,16.11,16.08,16.09,249200.0,15.0009,15.0195,14.9915,15.0009,249200.0
2012-03-19 12:30:00,16.09,16.14,16.08,16.14,407600.0,15.0009,15.0475,14.9915,15.0475,407600.0
2012-03-19 12:35:00,16.14,16.17,16.12,16.16,628400.0,15.0475,15.0755,15.0288,15.0661,628400.0
2012-03-19 12:40:00,16.16,16.23,16.15,16.2,1016000.0,15.0661,15.1314,15.0568,15.1034,1016000.0
2012-03-19 12:45:00,16.2,16.23,16.17,16.2,664800.0,15.1034,15.1314,15.0755,15.1034,664800.0
2012-03-19 12:50:00,16.2,16.2,16.15,16.16,318000.0,15.1034,15.1034,15.0568,15.0661,318000.0
2012-03-19 12:55:00,16.16,16.2,16.16,16.2,558400.0,15.0661,15.1034,15.0661,15.1034,558400.0
2012-03-19 13:00:00,16.2,16.25,16.18,16.25,783200.0,15.1034,15.15,15.0848,15.15,783200.0
2012-03-19 13:05:00,16.24,16.25,16.19,16.22,845200.0,15.1407,15.15,15.0941,15.1221,845200.0
2012-03-19 13:10:00,16.22,16.25,16.2,16.24,363600.0,15.1221,15.15,15.1034,15.1407,363600.0
2012-03-19 13:15:00,16.24,16.27,16.24,16.27,396400.0,15.1407,15.1687,15.1407,15.1687,396400.0
2012-03-19 13:20:00,16.26,16.3,16.23,16.27,763600.0,15.1594,15.1967,15.1314,15.1687,763600.0
2012-03-19 13:25:00,16.27,16.29,16.25,16.29,313600.0,15.1687,15.1873,15.15,15.1873,313600.0
2012-03-19 13:30:00,16.29,16.29,16.24,16.28,309200.0,15.1873,15.1873,15.1407,15.178,309200.0
2012-03-19 13:35:00,16.28,16.3,16.28,16.28,416000.0,15.178,15.1967,15.178,15.178,416000.0
2012-03-19 13:40:00,16.29,16.34,16.28,16.32,770000.0,15.1873,15.2339,15.178,15.2153,770000.0
2012-03-19 13:45:00,16.32,16.33,16.28,16.31,260400.0,15.2153,15.2246,15.178,15.206,260400.0
2012-03-19 13:50:00,16.31,16.39,16.27,16.37,884800.0,15.206,15.2806,15.1687,15.2619,884800.0
2012-03-19 13:55:00,16.37,16.38,16.32,16.35,413200.0,15.2619,15.2712,15.2153,15.2433,413200.0
2012-03-19 14:00:00,16.36,16.39,16.33,16.35,530400.0,15.2526,15.2806,15.2246,15.2433,530400.0
2012-03-19 14:05:00,16.35,16.37,16.34,16.36,270400.0,15.2433,15.2619,15.2339,15.2526,270400.0
2012-03-19 14:10:00,16.35,16.37,16.34,16.36,309600.0,15.2433,15.2619,15.2339,15.2526,309600.0
2012-03-19 14:15:00,16.36,16.39,16.36,16.37,541200.0,15.2526,15.2806,15.2526,15.2619,541200.0
2012-03-19 14:20:00,16.37,16.38,16.35,16.38,316800.0,15.2619,15.2712,15.2433,15.2712,316800.0
2012-03-19 14:25:00,16.38,16.39,16.35,16.35,434400.0,15.2712,15.2806,15.2433,15.2433,434400.0
2012-03-19 14:30:00,16.35,16.36,16.28,16.29,584800.0,15.2433,15.2526,15.178,15.1873,584800.0
2012-03-19 14:35:00,16.3,16.31,16.28,16.3,330000.0,15.1967,15.206,15.178,15.1967,330000.0
2012-03-19 14:40:00,16.3,16.32,16.29,16.31,187200.0,15.1967,15.2153,15.1873,15.206,187200.0
2012-03-19 14:45:00,16.3,16.31,16.28,16.31,249200.0,15.1967,15.206,15.178,15.206,249200.0
2012-03-19 14:50:00,16.31,16.34,16.31,16.32,305200.0,15.206,15.2339,15.206,15.2153,305200.0
2012-03-19 14:55:00,16.32,16.32,16.25,16.26,512800.0,15.2153,15.2153,15.15,15.1594,512800.0
2012-03-19 15:00:00,16.27,16.32,16.27,16.3,280000.0,15.1687,15.2153,15.1687,15.1967,280000.0
2012-03-19 15:05:00,16.3,16.3,16.23,16.26,470800.0,15.1967,15.1967,15.1314,15.1594,470800.0
2012-03-19 15:10:00,16.27,16.27,16.23,16.26,325200.0,15.1687,15.1687,15.1314,15.1594,325200.0
2012-03-19 15:15:00,16.25,16.29,16.23,16.24,390400.0,15.15,15.1873,15.1314,15.1407,390400.0
2012-03-19 15:20:00,16.24,16.26,16.19,16.19,594800.0,15.1407,15.1594,15.0941,15.0941,594800.0
2012-03-19 15:25:00,16.19,16.2,16.14,16.14,708800.0,15.0941,15.1034,15.0475,15.0475,708800.0
2012-03-19 15:30:00,16.15,16.2,16.15,16.17,527200.0,15.0568,15.1034,15.0568,15.0755,527200.0
2012-03-19 15:35:00,16.17,16.18,16.15,16.16,484800.0,15.0755,15.0848,15.0568,15.0661,484800.0
2012-03-19 15:40:00,16.15,16.16,16.09,16.09,1316000.0,15.0568,15.0661,15.0009,15.0009,1316000.0
2012-03-19 15:45:00,16.09,16.1,16.04,16.04,935200.0,15.0009,15.0102,14.9543,14.9543,935200.0
2012-03-19 15:50:00,16.05,16.05,15.96,15.96,1412400.0,14.9636,14.9636,14.8797,14.8797,1412400.0
2012-03-19 15:55:00,15.96,16.05,15.96,16.02,1760800.0,14.8797,14.9636,14.8797,14.9356,1760800.0
2012-03-20 09:30:00,15.67,15.68,15.58,15.63,1448000.0,14.6093,14.6186,14.5254,14.572,1448000.0
2012-03-20 09:35:00,15.63,15.72,15.61,15.68,1002000.0,14.572,14.6559,14.5534,14.6186,1002000.0
2012-03-20 09:40:00,15.67,15.68,15.45,15.51,1813600.0,14.6093,14.6186,14.4042,14.4601,1813600.0
2012-03-20 09:45:00,15.51,15.61,15.46,15.6,1029200.0,14.4601,14.5534,14.4135,14.544,1029200.0
2012-03-20 09:50:00,15.6,15.63,15.53,15.56,1294400.0,14.544,14.572,14.4788,14.5067,1294400.0
2012-03-20 09:55:00,15.55,15.61,15.53,15.54,832400.0,14.4974,14.5534,14.4788,14.4881,832400.0
2012-03-20 10:00:00,15.54,15.6,15.49,15.55,925600.0,14.4881,14.544,14.4415,14.4974,925600.0
2012-03-20 10:05:00,15.54,15.66,15.52,15.64,1076000.0,14.4881,14.6,14.4695,14.5813,1076000.0
2012-03-20 10:10:00,15.64,15.65,15.58,15.6,712000.0,14.5813,14.5907,14.5254,14.544,712000.0
2012-03-20 10:15:00,15.6,15.61,15.55,15.58,563200.0,14.544,14.5534,14.4974,14.5254,563200.0
2012-03-20 10:20:00,15.57,15.57,15.44,15.46,1637200.0,14.5161,14.5161,14.3949,14.4135,1637200.0
2012-03-20 10:25:00,15.46,15.55,15.46,15.52,1491200.0,14.4135,14.4974,14.4135,14.4695,1491200.0
2012-03-20 10:30:00,15.52,15.55,15.49,15.55,596000.0,14.4695,14.4974,14.4415,14.4974,596000.0
2012-03-20 10:35:00,15.55,15.57,15.52,15.54,767200.0,14.4974,14.5161,14.4695,14.4881,767200.0
2012-03-20 10:40:00,15.54,15.55,15.49,15.52,626800.0,14.4881,14.4974,14.4415,14.4695,626800.0
2012-03-20 10:45:00,15.52,15.6,15.51,15.59,639200.0,14.4695,14.544,14.4601,14.5347,639200.0
2012-03-20 10:50:00,15.59,15.68,15.59,15.67,694400.0,14.5347,14.6186,14.5347,14.6093,694400.0
2012-03-20 10:55:00,15.68,15.69,15.61,15.63,794000.0,14.6186,14.6279,14.5534,14.572,794000.0
2012-03-20 11:00:00,15.63,15.68,15.62,15.66,304000.0,14.572,14.6186,14.5627,14.6,304000.0
2012-03-20 11:05:00,15.67,15.7,15.65,15.66,723200.0,14.6093,14.6373,14.5907,14.6,723200.0
2012-03-20 11:10:00,15.67,15.67,15.61,15.62,635600.0,14.6093,14.6093,14.5534,14.5627,635600.0
2012-03-20 11:15:00,15.61,15.65,15.58,15.6,802800.0,14.5534,14.5907,14.5254,14.544,802800.0
2012-03-20 11:20:00,15.59,15.65,15.59,15.63,326800.0,14.5347,14.5907,14.5347,14.572,326800.0
2012-03-20 11:25:00,15.63,15.67,15.61,15.62,308000.0,14.572,14.6093,14.5534,14.5627,308000.0
2012-03-20 11:30:00,15.63,15.65,15.6,15.61,214000.0,14.572,14.5907,14.544,14.5534,214000.0
2012-03-20 11:35:00,15.59,15.6,15.52,15.56,614400.0,14.5347,14.544,14.4695,14.5067,614400.0
2012-03-20 11:40:00,15.56,15.56,15.51,15.53,456400.0,14.5067,14.5067,14.4601,14.4788,456400.0
2012-03-20 11:45:00,15.53,15.54,15.45,15.45,992800.0,14.4788,14.4881,14.4042,14.4042,992800.0
2012-03-20 11:50:00,15.46,15.46,15.38,15.39,1364400.0,14.4135,14.4135,14.3389,14.3482,1364400.0
2012-03-20 11:55:00,15.39,15.45,15.37,15.45,840000.0,14.3482,14.4042,14.3296,14.4042,840000.0
2012-03-20 12:00:00,15.44,15.56,15.41,15.52,882800.0,14.3949,14.5067,14.3669,14.4695,882800.0
2012-03-20 12:05:00,15.52,15.58,15.52,15.56,527600.0,14.4695,14.5254,14.4695,14.5067,527600.0
2012-03-20 12:10:00,15.56,15.56,15.48,15.48,234800.0,14.5067,14.5067,14.4322,14.4322,234800.0
2012-03-20 12:15:00,15.48,15.49,15.43,15.43,394000.0,14.4322,14.4415,14.3855,14.3855,394000.0
2012-03-20 12:20:00,15.43,15.44,15.38,15.38,420400.0,14.3855,14.3949,14.3389,14.3389,420400.0
2012-03-20 12:25:00,15.38,15.44,15.38,15.4,611600.0,14.3389,14.3949,14.3389,14.3576,611600.0
2012-03-20 12:30:00,15.4,15.43,15.39,15.4,367600.0,14.3576,14.3855,14.3482,14.3576,367600.0
2012-03-20 12:35:00,15.4,15.47,15.4,15.47,250800.0,14.3576,14.4228,14.3576,14.4228,250800.0
2012-03-20 12:40:00,15.47,15.48,15.42,15.42,340800.0,14.4228,14.4322,14.3762,14.3762,340800.0
2012-03-20 12:45:00,15.42,15.44,15.39,15.41,474400.0,14.3762,14.3949,14.3482,14.3669,474400.0
2012-03-20 12:50:00,15.4,15.45,15.4,15.45,162000.0,14.3576,14.4042,14.3576,14.4042,162000.0
2012-03-20 12:55:00,15.45,15.47,15.44,15.44,216800.0,14.4042,14.4228,14.3949,14.3949,216800.0
2012-03-20 13:00:00,15.45,15.46,15.43,15.46,174800.0,14.4042,14.4135,14.3855,14.4135,174800.0
2012-03-20 13:05:00,15.46,15.63,15.46,15.63,1258000.0,14.4135,14.572,14.4135,14.572,1258000.0
2012-03-20 13:10:00,15.63,15.68,15.61,15.62,950000.0,14.572,14.6186,14.5534,14.5627,950000.0
2012-03-20 13:15:00,15.63,15.64,15.58,15.61,316000.0,14.572,14.5813,14.5254,14.5534,316000.0
2012-03-20 13:20:00,15.62,15.62,15.53,15.55,372800.0,14.5627,14.5627,14.4788,14.4974,372800.0
2012-03-20 13:25:00,15.55,15.59,15.55,15.59,203200.0,14.4974,14.5347,14.4974,14.5347,203200.0
2012-03-20 13:30:00,15.59,15.59,15.56,15.57,141200.0,14.5347,14.5347,14.5067,14.5161,141200.0
2012-03-20 13:35:00,15.57,15.58,15.52,15.54,244800.0,14.5161,14.5254,14.4695,14.4881,244800.0
2012-03-20 13:40:00,15.55,15.58,15.54,15.58,159600.0,14.4974,14.5254,14.4881,14.5254,159600.0
2012-03-20 13:45:00,15.58,15.62,15.58,15.6,329600.0,14.5254,14.5627,14.5254,14.544,329600.0
2012-03-20 13:50:00,15.61,15.61,15.58,15.58,177200.0,14.5534,14.5534,14.5254,14.5254,177200.0
2012-03-20 13:55:00,15.59,15.62,15.58,15.6,273600.0,14.5347,14.5627,14.5254,14.544,273600.0
2012-03-20 14:00:00,15.61,15.63,15.59,15.6,297600.0,14.5534,14.572,14.5347,14.544,297600.0
2012-03-20 14:05:00,15.59,15.61,15.57,15.57,357200.0,14.5347,14.5534,14.5161,14.5161,357200.0
2012-03-20 14:10:00,15.57,15.6,15.56,15.6,161200.0,14.5161,14.544,14.5067,14.544,161200.0
2012-03-20 14:15:00,15.6,15.76,15.6,15.73,2493600.0,14.544,14.6932,14.544,14.6652,2493600.0
2012-03-20 14:20:00,15.73,15.76,15.7,15.74,748800.0,14.6652,14.6932,14.6373,14.6746,748800.0
2012-03-20 14:25:00,15.74,15.75,15.7,15.72,226000.0,14.6746,14.6839,14.6373,14.6559,226000.0
2012-03-20 14:30:00,15.72,15.72,15.65,15.67,440400.0,14.6559,14.6559,14.5907,14.6093,440400.0
2012-03-20 14:35:00,15.67,15.71,15.65,15.66,273600.0,14.6093,14.6466,14.5907,14.6,273600.0
2012-03-20 14:40:00,15.67,15.69,15.66,15.69,142800.0,14.6093,14.6279,14.6,14.6279,142800.0
2012-03-20 14:45:00,15.69,15.7,15.67,15.68,163200.0,14.6279,14.6373,14.6093,14.6186,163200.0
2012-03-20 14:50:00,15.68,15.69,15.65,15.68,254400.0,14.6186,14.6279,14.5907,14.6186,254400.0
2012-03-20 14:55:00,15.68,15.7,15.68,15.69,144800.0,14.6186,14.6373,14.6186,14.6279,144800.0
2012-03-20 15:00:00,15.7,15.76,15.7,15.76,517200.0,14.6373,14.6932,14.6373,14.6932,517200.0
2012-03-20 15:05:00,15.76,15.77,15.72,15.76,418400.0,14.6932,14.7025,14.6559,14.6932,418400.0
2012-03-20 15:10:00,15.76,15.76,15.73,15.74,223200.0,14.6932,14.6932,14.6652,14.6746,223200.0
2012-03-20 15:15:00,15.74,15.75,15.72,15.72,317600.0,14.6746,14.6839,14.6559,14.6559,317600.0
2012-03-20 15:20:00,15.72,15.74,15.71,15.73,327200.0,14.6559,14.6746,14.6466,14.6652,327200.0
2012-03-20 15:25:00,15.73,15.73,15.68,15.71,454000.0,14.6652,14.6652,14.6186,14.6466,454000.0
2012-03-20 15:30:00,15.71,15.76,15.68,15.73,722400.0,14.6466,14.6932,14.6186,14.6652,722400.0
2012-03-20 15:35:00,15.73,15.74,15.67,15.68,364400.0,14.6652,14.6746,14.6093,14.6186,364400.0
2012-03-20 15:40:00,15.67,15.7,15.65,15.65,600400.0,14.6093,14.6373,14.5907,14.5907,600400.0
2012-03-20 15:45:00,15.66,15.66,15.57,15.6,1063200.0,14.6,14.6,14.5161,14.544,1063200.0
2012-03-20 15:50:00,15.59,15.6,15.54,15.57,932400.0,14.5347,14.544,14.4881,14.5161,932400.0
2012-03-20 15:55:00,15.57,15.58,15.55,15.56,907600.0,14.5161,14.5254,14.4974,14.5067,907600.0
2012-03-21 09:30:00,15.71,15.74,15.63,15.63,842800.0,14.6466,14.6746,14.572,14.572,842800.0
2012-03-21 09:35:00,15.63,15.75,15.58,15.71,1428400.0,14.572,14.6839,14.5254,14.6466,1428400.0
2012-03-21 09:40:00,15.71,15.81,15.68,15.79,1405600.0,14.6466,14.7398,14.6186,14.7212,1405600.0
2012-03-21 09:45:00,15.79,15.8,15.72,15.77,764000.0,14.7212,14.7305,14.6559,14.7025,764000.0
2012-03-21 09:50:00,15.77,15.8,15.57,15.58,1531600.0,14.7025,14.7305,14.5161,14.5254,1531600.0
2012-03-21 09:55:00,15.58,15.66,15.56,15.65,958000.0,14.5254,14.6,14.5067,14.5907,958000.0
2012-03-21 10:00:00,15.64,15.66,15.47,15.52,1759600.0,14.5813,14.6,14.4228,14.4695,1759600.0
2012-03-21 10:05:00,15.52,15.52,15.43,15.44,1826800.0,14.4695,14.4695,14.3855,14.3949,1826800.0
2012-03-21 10:10:00,15.44,15.53,15.4,15.5,988400.0,14.3949,14.4788,14.3576,14.4508,988400.0
2012-03-21 10:15:00,15.49,15.52,15.44,15.45,841600.0,14.4415,14.4695,14.3949,14.4042,841600.0
2012-03-21 10:20:00,15.47,15.54,15.46,15.52,556000.0,14.4228,14.4881,14.4135,14.4695,556000.0
2012-03-21 10:25:00,15.53,15.53,15.46,15.51,584000.0,14.4788,14.4788,14.4135,14.4601,584000.0
2012-03-21 10:30:00,15.52,15.62,15.52,15.56,1130800.0,14.4695,14.5627,14.4695,14.5067,1130800.0
2012-03-21 10:35:00,15.57,15.67,15.55,15.66,609600.0,14.5161,14.6093,14.4974,14.6,609600.0
2012-03-21 10:40:00,15.67,15.69,15.61,15.64,665200.0,14.6093,14.6279,14.5534,14.5813,665200.0
2012-03-21 10:45:00,15.64,15.65,15.52,15.56,671600.0,14.5813,14.5907,14.4695,14.5067,671600.0
2012-03-21 10:50:00,15.56,15.59,15.54,15.55,292000.0,14.5067,14.5347,14.4881,14.4974,292000.0
2012-03-21 10:55:00,15.56,15.57,15.46,15.48,842000.0,14.5067,14.5161,14.4135,14.4322,842000.0
2012-03-21 11:00:00,15.48,15.53,15.43,15.53,925600.0,14.4322,14.4788,14.3855,14.4788,925600.0
2012-03-21 11:05:00,15.52,15.59,15.51,15.56,522400.0,14.4695,14.5347,14.4601,14.5067,522400.0
2012-03-21 11:10:00,15.56,15.61,15.54,15.59,401200.0,14.5067,14.5534,14.4881,14.5347,401200.0
2012-03-21 11:15:00,15.59,15.6,15.52,15.59,367200.0,14.5347,14.544,14.4695,14.5347,367200.0
2012-03-21 11:20:00,15.59,15.63,15.57,15.6,507600.0,14.5347,14.572,14.5161,14.544,507600.0
2012-03-21 11:25:00,15.6,15.65,15.6,15.63,556800.0,14.544,14.5907,14.544,14.572,556800.0
2012-03-21 11:30:00,15.63,15.68,15.63,15.67,871600.0,14.572,14.6186,14.572,14.6093,871600.0
2012-03-21 11:35:00,15.67,15.79,15.67,15.72,1800400.0,14.6093,14.7212,14.6093,14.6559,1800400.0
2012-03-21 11:40:00,15.72,15.74,15.69,15.71,1548000.0,14.6559,14.6746,14.6279,14.6466,1548000.0
2012-03-21 11:45:00,15.71,15.72,15.69,15.69,404000.0,14.6466,14.6559,14.6279,14.6279,404000.0
2012-03-21 11:50:00,15.69,15.72,15.66,15.72,246400.0,14.6279,14.6559,14.6,14.6559,246400.0
2012-03-21 11:55:00,15.72,15.72,15.68,15.69,198000.0,14.6559,14.6559,14.6186,14.6279,198000.0
2012-03-21 12:00:00,15.69,15.76,15.69,15.72,1264000.0,14.6279,14.6932,14.6279,14.6559,1264000.0
2012-03-21 12:05:00,15.72,15.77,15.71,15.77,290800.0,14.6559,14.7025,14.6466,14.7025,290800.0
2012-03-21 12:10:00,15.77,15.84,15.74,15.82,875200.0,14.7025,14.7678,14.6746,14.7491,875200.0
2012-03-21 12:15:00,15.82,15.84,15.79,15.81,426400.0,14.7491,14.7678,14.7212,14.7398,426400.0
2012-03-21 12:20:00,15.82,15.85,15.81,15.82,411200.0,14.7491,14.7771,14.7398,14.7491,411200.0
2012-03-21 12:25:00,15.82,15.83,15.8,15.82,324000.0,14.7491,14.7585,14.7305,14.7491,324000.0
2012-03-21 12:30:00,15.82,15.83,15.8,15.81,134400.0,14.7491,14.7585,14.7305,14.7398,134400.0
2012-03-21 12:35:00,15.8,15.81,15.76,15.8,348400.0,14.7305,14.7398,14.6932,14.7305,348400.0
2012-03-21 12:40:00,15.8,15.82,15.79,15.8,255600.0,14.7305,14.7491,14.7212,14.7305,255600.0
2012-03-21 12:45:00,15.8,15.81,15.78,15.8,160800.0,14.7305,14.7398,14.7119,14.7305,160800.0
2012-03-21 12:50:00,15.8,15.81,15.8,15.8,147600.0,14.7305,14.7398,14.7305,14.7305,147600.0
2012-03-21 12:55:00,15.8,15.82,15.79,15.8,142800.0,14.7305,14.7491,14.7212,14.7305,142800.0
2012-03-21 13:00:00,15.8,15.81,15.77,15.77,178800.0,14.7305,14.7398,14.7025,14.7025,178800.0
2012-03-21 13:05:00,15.77,15.77,15.71,15.74,513600.0,14.7025,14.7025,14.6466,14.6746,513600.0
2012-03-21 13:10:00,15.73,15.74,15.63,15.64,626400.0,14.6652,14.6746,14.572,14.5813,626400.0
2012-03-21 13:15:00,15.64,15.68,15.62,15.67,400400.0,14.5813,14.6186,14.5627,14.6093,400400.0
2012-03-21 13:20:00,15.68,15.69,15.63,15.65,226400.0,14.6186,14.6279,14.572,14.5907,226400.0
2012-03-21 13:25:00,15.66,15.71,15.64,15.7,239200.0,14.6,14.6466,14.5813,14.6373,239200.0
2012-03-21 13:30:00,15.7,15.7,15.67,15.68,185200.0,14.6373,14.6373,14.6093,14.6186,185200.0
2012-03-21 13:35:00,15.68,15.69,15.62,15.65,300000.0,14.6186,14.6279,14.5627,14.5907,300000.0
2012-03-21 13:40:00,15.65,15.67,15.63,15.66,154000.0,14.5907,14.6093,14.572,14.6,154000.0
2012-03-21 13:45:00,15.65,15.7,15.64,15.69,128000.0,14.5907,14.6373,14.5813,14.6279,128000.0
2012-03-21 13:50:00,15.69,15.74,15.68,15.73,382800.0,14.6279,14.6746,14.6186,14.6652,382800.0
2012-03-21 13:55:00,15.74,15.74,15.7,15.71,274800.0,14.6746,14.6746,14.6373,14.6466,274800.0
2012-03-21 14:00:00,15.7,15.78,15.69,15.74,389600.0,14.6373,14.7119,14.6279,14.6746,389600.0
2012-03-21 14:05:00,15.74,15.76,15.7,15.71,255200.0,14.6746,14.6932,14.6373,14.6466,255200.0
2012-03-21 14:10:00,15.7,15.75,15.69,15.74,373200.0,14.6373,14.6839,14.6279,14.6746,373200.0
2012-03-21 14:15:00,15.75,15.77,15.74,15.74,230400.0,14.6839,14.7025,14.6746,14.6746,230400.0
2012-03-21 14:20:00,15.74,15.77,15.72,15.72,148400.0,14.6746,14.7025,14.6559,14.6559,148400.0
2012-03-21 14:25:00,15.72,15.73,15.66,15.7,976400.0,14.6559,14.6652,14.6,14.6373,976400.0
2012-03-21 14:30:00,15.7,15.8,15.68,15.74,325600.0,14.6373,14.7305,14.6186,14.6746,325600.0
2012-03-21 14:35:00,15.75,15.76,15.71,15.73,220400.0,14.6839,14.6932,14.6466,14.6652,220400.0
2012-03-21 14:40:00,15.74,15.75,15.7,15.75,336400.0,14.6746,14.6839,14.6373,14.6839,336400.0
2012-03-21 14:45:00,15.75,15.75,15.72,15.74,318400.0,14.6839,14.6839,14.6559,14.6746,318400.0
2012-03-21 14:50:00,15.74,15.74,15.68,15.7,337200.0,14.6746,14.6746,14.6186,14.6373,337200.0
2012-03-21 14:55:00,15.69,15.7,15.65,15.69,825600.0,14.6279,14.6373,14.5907,14.6279,825600.0
2012-03-21 15:00:00,15.7,15.73,15.68,15.69,272800.0,14.6373,14.6652,14.6186,14.6279,272800.0
2012-03-21 15:05:00,15.7,15.79,15.7,15.76,856400.0,14.6373,14.7212,14.6373,14.6932,856400.0
2012-03-21 15:10:00,15.77,15.81,15.77,15.77,430800.0,14.7025,14.7398,14.7025,14.7025,430800.0
2012-03-21 15:15:00,15.78,15.78,15.74,15.78,286800.0,14.7119,14.7119,14.6746,14.7119,286800.0
2012-03-21 15:20:00,15.78,15.78,15.75,15.77,272400.0,14.7119,14.7119,14.6839,14.7025,272400.0
2012-03-21 15:25:00,15.77,15.77,15.72,15.74,292800.0,14.7025,14.7025,14.6559,14.6746,292800.0
2012-03-21 15:30:00,15.74,15.75,15.71,15.74,442400.0,14.6746,14.6839,14.6466,14.6746,442400.0
2012-03-21 15:35:00,15.74,15.74,15.69,15.69,427600.0,14.6746,14.6746,14.6279,14.6279,427600.0
2012-03-21 15:40:00,15.69,15.69,15.66,15.68,409600.0,14.6279,14.6279,14.6,14.6186,409600.0
2012-03-21 15:45:00,15.68,15.7,15.65,15.68,537600.0,14.6186,14.6373,14.5907,14.6186,537600.0
2012-03-21 15:50:00,15.68,15.7,15.62,15.62,1014800.0,14.6186,14.6373,14.5627,14.5627,1014800.0
2012-03-21 15:55:00,15.62,15.64,15.56,15.56,1350400.0,14.5627,14.5813,14.5067,14.5067,1350400.0
2012-03-22 09:30:00,15.09,15.13,15.01,15.05,2339600.0,14.0686,14.1058,13.994,14.0313,2339600.0
2012-03-22 09:35:00,15.05,15.16,15.02,15.13,2323200.0,14.0313,14.1338,14.0033,14.1058,2323200.0
2012-03-22 09:40:00,15.14,15.24,15.13,15.22,2599200.0,14.1152,14.2084,14.1058,14.1898,2599200.0
2012-03-22 09:45:00,15.22,15.3,15.17,15.26,3173200.0,14.1898,14.2643,14.1431,14.227,3173200.0
2012-03-22 09:50:00,15.26,15.26,15.2,15.2,792800.0,14.227,14.227,14.1711,14.1711,792800.0
2012-03-22 09:55:00,15.2,15.2,15.13,15.2,1146000.0,14.1711,14.1711,14.1058,14.1711,1146000.0
2012-03-22 10:00:00,15.2,15.29,15.15,15.26,1780800.0,14.1711,14.255,14.1245,14.227,1780800.0
2012-03-22 10:05:00,15.26,15.27,15.19,15.2,1014400.0,14.227,14.2364,14.1618,14.1711,1014400.0
2012-03-22 10:10:00,15.2,15.25,15.16,15.18,1171600.0,14.1711,14.2177,14.1338,14.1525,1171600.0
2012-03-22 10:15:00,15.18,15.18,15.05,15.11,2082000.0,14.1525,14.1525,14.0313,14.0872,2082000.0
2012-03-22 10:20:00,15.11,15.14,15.08,15.09,1514000.0,14.0872,14.1152,14.0592,14.0686,1514000.0
2012-03-22 10:25:00,15.09,15.1,15.04,15.1,1649200.0,14.0686,14.0779,14.0219,14.0779,1649200.0
2012-03-22 10:30:00,15.1,15.1,14.91,14.95,2752400.0,14.0779,14.0779,13.9007,13.938,2752400.0
2012-03-22 10:35:00,14.95,15.01,14.91,14.99,1962800.0,13.938,13.994,13.9007,13.9753,1962800.0
2012-03-22 10:40:00,14.98,15.07,14.96,15.06,1898400.0,13.966,14.0499,13.9474,14.0406,1898400.0
2012-03-22 10:45:00,15.06,15.09,14.99,15.0,819600.0,14.0406,14.0686,13.9753,13.9846,819600.0
2012-03-22 10:50:00,14.99,15.01,14.91,14.95,1353600.0,13.9753,13.994,13.9007,13.938,1353600.0
2012-03-22 10:55:00,14.95,14.96,14.88,14.91,1377600.0,13.938,13.9474,13.8728,13.9007,1377600.0
2012-03-22 11:00:00,14.91,14.93,14.84,14.91,2193200.0,13.9007,13.9194,13.8355,13.9007,2193200.0
2012-03-22 11:05:00,14.91,14.92,14.83,14.88,1316400.0,13.9007,13.9101,13.8262,13.8728,1316400.0
2012-03-22 11:10:00,14.88,14.97,14.88,14.94,1213600.0,13.8728,13.9567,13.8728,13.9287,1213600.0
2012-03-22 11:15:00,14.94,14.96,14.91,14.93,655200.0,13.9287,13.9474,13.9007,13.9194,655200.0
2012-03-22 11:20:00,14.92,14.97,14.91,14.96,850000.0,13.9101,13.9567,13.9007,13.9474,850000.0
2012-03-22 11:25:00,14.96,14.98,14.96,14.96,649600.0,13.9474,13.966,13.9474,13.9474,649600.0
2012-03-22 11:30:00,14.96,15.0,14.96,14.97,736400.0,13.9474,13.9846,13.9474,13.9567,736400.0
2012-03-22 11:35:00,14.97,14.98,14.93,14.93,579200.0,13.9567,13.966,13.9194,13.9194,579200.0
2012-03-22 11:40:00,14.93,14.95,14.88,14.88,634000.0,13.9194,13.938,13.8728,13.8728,634000.0
2012-03-22 11:45:00,14.89,14.91,14.85,14.88,818000.0,13.8821,13.9007,13.8448,13.8728,818000.0
2012-03-22 11:50:00,14.88,15.04,14.88,15.02,1633600.0,13.8728,14.0219,13.8728,14.0033,1633600.0
2012-03-22 11:55:00,15.02,15.04,15.0,15.01,940800.0,14.0033,14.0219,13.9846,13.994,940800.0
2012-03-22 12:00:00,15.01,15.06,15.01,15.06,1034400.0,13.994,14.0406,13.994,14.0406,1034400.0
2012-03-22 12:05:00,15.06,15.08,15.02,15.04,817200.0,14.0406,14.0592,14.0033,14.0219,817200.0
2012-03-22 12:10:00,15.04,15.12,15.04,15.04,1135200.0,14.0219,14.0965,14.0219,14.0219,1135200.0
2012-03-22 12:15:00,15.04,15.09,15.04,15.08,405600.0,14.0219,14.0686,14.0219,14.0592,405600.0
2012-03-22 12:20:00,15.08,15.11,15.06,15.06,402400.0,14.0592,14.0872,14.0406,14.0406,402400.0
2012-03-22 12:25:00,15.06,15.08,15.04,15.06,415600.0,14.0406,14.0592,14.0219,14.0406,415600.0
2012-03-22 12:30:00,15.06,15.07,15.02,15.03,382800.0,14.0406,14.0499,14.0033,14.0126,382800.0
2012-03-22 12:35:00,15.03,15.06,15.02,15.05,379600.0,14.0126,14.0406,14.0033,14.0313,379600.0
2012-03-22 12:40:00,15.05,15.05,15.03,15.04,208400.0,14.0313,14.0313,14.0126,14.0219,208400.0
2012-03-22 12:45:00,15.03,15.08,15.01,15.08,382000.0,14.0126,14.0592,13.994,14.0592,382000.0
2012-03-22 12:50:00,15.07,15.13,15.07,15.13,487600.0,14.0499,14.1058,14.0499,14.1058,487600.0
2012-03-22 12:55:00,15.13,15.14,15.11,15.13,513600.0,14.1058,14.1152,14.0872,14.1058,513600.0
2012-03-22 13:00:00,15.13,15.14,15.11,15.11,436400.0,14.1058,14.1152,14.0872,14.0872,436400.0
2012-03-22 13:05:00,15.12,15.12,15.06,15.06,468000.0,14.0965,14.0965,14.0406,14.0406,468000.0
2012-03-22 13:10:00,15.06,15.09,15.06,15.06,201200.0,14.0406,14.0686,14.0406,14.0406,201200.0
2012-03-22 13:15:00,15.05,15.06,15.04,15.04,341600.0,14.0313,14.0406,14.0219,14.0219,341600.0
2012-03-22 13:20:00,15.04,15.08,15.03,15.07,234000.0,14.0219,14.0592,14.0126,14.0499,234000.0
2012-03-22 13:25:00,15.07,15.08,14.99,15.06,977200.0,14.0499,14.0592,13.9753,14.0406,977200.0
2012-03-22 13:30:00,15.05,15.06,15.03,15.03,246000.0,14.0313,14.0406,14.0126,14.0126,246000.0
2012-03-22 13:35:00,15.03,15.09,15.03,15.09,357200.0,14.0126,14.0686,14.0126,14.0686,357200.0
2012-03-22 13:40:00,15.09,15.1,15.06,15.06,339200.0,14.0686,14.0779,14.0406,14.0406,339200.0
2012-03-22 13:45:00,15.06,15.09,15.06,15.07,125200.0,14.0406,14.0686,14.0406,14.0499,125200.0
2012-03-22 13:50:00,15.08,15.09,15.04,15.06,360800.0,14.0592,14.0686,14.0219,14.0406,360800.0
2012-03-22 13:55:00,15.06,15.12,15.03,15.07,646000.0,14.0406,14.0965,14.0126,14.0499,646000.0
2012-03-22 14:00:00,15.08,15.08,15.0,15.05,704400.0,14.0592,14.0592,13.9846,14.0313,704400.0
2012-03-22 14:05:00,15.05,15.05,15.0,15.03,433600.0,14.0313,14.0313,13.9846,14.0126,433600.0
2012-03-22 14:10:00,15.03,15.06,15.03,15.04,230400.0,14.0126,14.0406,14.0126,14.0219,230400.0
2012-03-22 14:15:00,15.04,15.06,15.01,15.03,262800.0,14.0219,14.0406,13.994,14.0126,262800.0
2012-03-22 14:20:00,15.03,15.05,15.0,15.03,503200.0,14.0126,14.0313,13.9846,14.0126,503200.0
2012-03-22 14:25:00,15.03,15.08,15.0,15.07,1079200.0,14.0126,14.0592,13.9846,14.0499,1079200.0
2012-03-22 14:30:00,15.07,15.08,15.05,15.06,478000.0,14.0499,14.0592,14.0313,14.0406,478000.0
2012-03-22 14:35:00,15.06,15.07,15.03,15.06,344000.0,14.0406,14.0499,14.0126,14.0406,344000.0
2012-03-22 14:40:00,15.06,15.1,15.05,15.09,689600.0,14.0406,14.0779,14.0313,14.0686,689600.0
2012-03-22 14:45:00,15.09,15.09,15.02,15.05,486000.0,14.0686,14.0686,14.0033,14.0313,486000.0
2012-03-22 14:50:00,15.04,15.07,15.04,15.06,245600.0,14.0219,14.0499,14.0219,14.0406,245600.0
2012-03-22 14:55:00,15.06,15.06,15.04,15.04,147200.0,14.0406,14.0406,14.0219,14.0219,147200.0
2012-03-22 15:00:00,15.04,15.05,15.0,15.0,492800.0,14.0219,14.0313,13.9846,13.9846,492800.0
2012-03-22 15:05:00,15.0,15.01,14.94,14.94,2054800.0,13.9846,13.994,13.9287,13.9287,2054800.0
2012-03-22 15:10:00,14.94,14.99,14.94,14.95,1074800.0,13.9287,13.9753,13.9287,13.938,1074800.0
2012-03-22 15:15:00,14.94,14.94,14.86,14.88,1496400.0,13.9287,13.9287,13.8541,13.8728,1496400.0
2012-03-22 15:20:00,14.87,14.95,14.86,14.94,1063200.0,13.8634,13.938,13.8541,13.9287,1063200.0
2012-03-22 15:25:00,14.94,15.01,14.94,15.0,848400.0,13.9287,13.994,13.9287,13.9846,848400.0
2012-03-22 15:30:00,14.99,15.0,14.96,14.96,536000.0,13.9753,13.9846,13.9474,13.9474,536000.0
2012-03-22 15:35:00,14.96,15.08,14.96,15.06,1172000.0,13.9474,14.0592,13.9474,14.0406,1172000.0
2012-03-22 15:40:00,15.06,15.15,15.03,15.05,1906400.0,14.0406,14.1245,14.0126,14.0313,1906400.0
2012-03-22 15:45:00,15.06,15.16,15.05,15.12,1710000.0,14.0406,14.1338,14.0313,14.0965,1710000.0
2012-03-22 15:50:00,15.12,15.15,15.08,15.1,1268800.0,14.0965,14.1245,14.0592,14.0779,1268800.0
2012-03-22 15:55:00,15.1,15.13,15.09,15.13,1550800.0,14.0779,14.1058,14.0686,14.1058,1550800.0
2012-03-23 09:30:00,15.17,15.21,15.08,15.09,1554400.0,14.1431,14.1804,14.0592,14.0686,1554400.0
2012-03-23 09:35:00,15.1,15.12,15.03,15.08,1137200.0,14.0779,14.0965,14.0126,14.0592,1137200.0
2012-03-23 09:40:00,15.08,15.08,15.0,15.04,937600.0,14.0592,14.0592,13.9846,14.0219,937600.0
2012-03-23 09:45:00,15.05,15.11,15.02,15.1,1251600.0,14.0313,14.0872,14.0033,14.0779,1251600.0
2012-03-23 09:50:00,15.1,15.15,15.08,15.14,2012000.0,14.0779,14.1245,14.0592,14.1152,2012000.0
2012-03-23 09:55:00,15.14,15.17,15.03,15.04,1458800.0,14.1152,14.1431,14.0126,14.0219,1458800.0
2012-03-23 10:00:00,15.04,15.06,14.91,14.96,2672400.0,14.0219,14.0406,13.9007,13.9474,2672400.0
2012-03-23 10:05:00,14.95,14.96,14.81,14.83,2378000.0,13.938,13.9474,13.8075,13.8262,2378000.0
2012-03-23 10:10:00,14.83,14.88,14.77,14.85,1956000.0,13.8262,13.8728,13.7702,13.8448,1956000.0
2012-03-23 10:15:00,14.85,14.92,14.84,14.9,1041600.0,13.8448,13.9101,13.8355,13.8914,1041600.0
2012-03-23 10:20:00,14.9,14.94,14.86,14.94,843200.0,13.8914,13.9287,13.8541,13.9287,843200.0
2012-03-23 10:25:00,14.94,14.94,14.86,14.87,914000.0,13.9287,13.9287,13.8541,13.8634,914000.0
2012-03-23 10:30:00,14.87,14.95,14.85,14.95,556000.0,13.8634,13.938,13.8448,13.938,556000.0
2012-03-23 10:35:00,14.95,15.03,14.93,15.02,1297600.0,13.938,14.0126,13.9194,14.0033,1297600.0
2012-03-23 10:40:00,15.01,15.06,15.0,15.0,938400.0,13.994,14.0406,13.9846,13.9846,938400.0
2012-03-23 10:45:00,15.0,15.05,14.99,15.05,519600.0,13.9846,14.0313,13.9753,14.0313,519600.0
2012-03-23 10:50:00,15.05,15.12,15.04,15.1,863200.0,14.0313,14.0965,14.0219,14.0779,863200.0
2012-03-23 10:55:00,15.1,15.11,15.08,15.1,538800.0,14.0779,14.0872,14.0592,14.0779,538800.0
2012-03-23 11:00:00,15.1,15.11,15.06,15.08,653600.0,14.0779,14.0872,14.0406,14.0592,653600.0
2012-03-23 11:05:00,15.08,15.12,15.06,15.08,514000.0,14.0592,14.0965,14.0406,14.0592,514000.0
2012-03-23 11:10:00,15.08,15.11,15.04,15.07,715600.0,14.0592,14.0872,14.0219,14.0499,715600.0
2012-03-23 11:15:00,15.07,15.11,15.06,15.09,429600.0,14.0499,14.0872,14.0406,14.0686,429600.0
2012-03-23 11:20:00,15.1,15.11,15.07,15.1,365200.0,14.0779,14.0872,14.0499,14.0779,365200.0
2012-03-23 11:25:00,15.1,15.17,15.1,15.16,860400.0,14.0779,14.1431,14.0779,14.1338,860400.0
2012-03-23 11:30:00,15.17,15.24,15.17,15.21,1317200.0,14.1431,14.2084,14.1431,14.1804,1317200.0
2012-03-23 11:35:00,15.22,15.23,15.19,15.2,548800.0,14.1898,14.1991,14.1618,14.1711,548800.0
2012-03-23 11:40:00,15.2,15.21,15.18,15.21,348400.0,14.1711,14.1804,14.1525,14.1804,348400.0
2012-03-23 11:45:00,15.21,15.23,15.18,15.22,649600.0,14.1804,14.1991,14.1525,14.1898,649600.0
2012-03-23 11:50:00,15.22,15.24,15.2,15.24,347200.0,14.1898,14.2084,14.1711,14.2084,347200.0
2012-03-23 11:55:00,15.24,15.27,15.22,15.24,1113200.0,14.2084,14.2364,14.1898,14.2084,1113200.0
2012-03-23 12:00:00,15.24,15.26,15.21,15.21,573600.0,14.2084,14.227,14.1804,14.1804,573600.0
2012-03-23 12:05:00,15.21,15.23,15.19,15.23,472800.0,14.1804,14.1991,14.1618,14.1991,472800.0
2012-03-23 12:10:00,15.23,15.24,15.21,15.22,350800.0,14.1991,14.2084,14.1804,14.1898,350800.0
2012-03-23 12:15:00,15.21,15.23,15.17,15.2,546800.0,14.1804,14.1991,14.1431,14.1711,546800.0
2012-03-23 12:20:00,15.2,15.21,15.18,15.18,326400.0,14.1711,14.1804,14.1525,14.1525,326400.0
2012-03-23 12:25:00,15.18,15.22,15.18,15.19,357600.0,14.1525,14.1898,14.1525,14.1618,357600.0
2012-03-23 12:30:00,15.19,15.21,15.15,15.16,334000.0,14.1618,14.1804,14.1245,14.1338,334000.0
2012-03-23 12:35:00,15.17,15.19,15.15,15.19,362800.0,14.1431,14.1618,14.1245,14.1618,362800.0
2012-03-23 12:40:00,15.2,15.24,15.19,15.22,272800.0,14.1711,14.2084,14.1618,14.1898,272800.0
2012-03-23 12:45:00,15.22,15.25,15.21,15.24,344800.0,14.1898,14.2177,14.1804,14.2084,344800.0
2012-03-23 12:50:00,15.24,15.28,15.22,15.27,512800.0,14.2084,14.2457,14.1898,14.2364,512800.0
2012-03-23 12:55:00,15.27,15.33,15.23,15.28,1050000.0,14.2364,14.2923,14.1991,14.2457,1050000.0
2012-03-23 13:00:00,15.28,15.3,15.27,15.28,334800.0,14.2457,14.2643,14.2364,14.2457,334800.0
2012-03-23 13:05:00,15.28,15.31,15.28,15.3,366800.0,14.2457,14.2737,14.2457,14.2643,366800.0
2012-03-23 13:10:00,15.3,15.31,15.28,15.28,286000.0,14.2643,14.2737,14.2457,14.2457,286000.0
2012-03-23 13:15:00,15.28,15.32,15.28,15.32,346800.0,14.2457,14.283,14.2457,14.283,346800.0
2012-03-23 13:20:00,15.32,15.4,15.32,15.37,1016400.0,14.283,14.3576,14.283,14.3296,1016400.0
2012-03-23 13:25:00,15.38,15.41,15.38,15.39,434000.0,14.3389,14.3669,14.3389,14.3482,434000.0
2012-03-23 13:30:00,15.39,15.46,15.36,15.38,1023200.0,14.3482,14.4135,14.3203,14.3389,1023200.0
2012-03-23 13:35:00,15.37,15.38,15.36,15.37,368400.0,14.3296,14.3389,14.3203,14.3296,368400.0
2012-03-23 13:40:00,15.37,15.39,15.36,15.38,308800.0,14.3296,14.3482,14.3203,14.3389,308800.0
2012-03-23 13:45:00,15.38,15.39,15.35,15.38,459600.0,14.3389,14.3482,14.311,14.3389,459600.0
2012-03-23 13:50:00,15.38,15.46,15.37,15.42,1434800.0,14.3389,14.4135,14.3296,14.3762,1434800.0
2012-03-23 13:55:00,15.42,15.42,15.36,15.37,638800.0,14.3762,14.3762,14.3203,14.3296,638800.0
2012-03-23 14:00:00,15.38,15.4,15.37,15.4,277600.0,14.3389,14.3576,14.3296,14.3576,277600.0
2012-03-23 14:05:00,15.4,15.4,15.38,15.4,172400.0,14.3576,14.3576,14.3389,14.3576,172400.0
2012-03-23 14:10:00,15.4,15.43,15.4,15.42,232000.0,14.3576,14.3855,14.3576,14.3762,232000.0
2012-03-23 14:15:00,15.42,15.49,15.41,15.46,815200.0,14.3762,14.4415,14.3669,14.4135,815200.0
2012-03-23 14:20:00,15.46,15.48,15.32,15.47,564800.0,14.4135,14.4322,14.283,14.4228,564800.0
2012-03-23 14:25:00,15.47,15.52,15.47,15.51,656400.0,14.4228,14.4695,14.4228,14.4601,656400.0
2012-03-23 14:30:00,15.51,15.52,15.49,15.5,337600.0,14.4601,14.4695,14.4415,14.4508,337600.0
2012-03-23 14:35:00,15.51,15.52,15.47,15.49,358000.0,14.4601,14.4695,14.4228,14.4415,358000.0
2012-03-23 14:40:00,15.49,15.52,15.48,15.49,428800.0,14.4415,14.4695,14.4322,14.4415,428800.0
2012-03-23 14:45:00,15.49,15.52,15.49,15.52,225600.0,14.4415,14.4695,14.4415,14.4695,225600.0
2012-03-23 14:50:00,15.52,15.6,15.52,15.58,826000.0,14.4695,14.544,14.4695,14.5254,826000.0
2012-03-23 14:55:00,15.58,15.58,15.52,15.53,475600.0,14.5254,14.5254,14.4695,14.4788,475600.0
2012-03-23 15:00:00,15.54,15.56,15.54,15.55,360800.0,14.4881,14.5067,14.4881,14.4974,360800.0
2012-03-23 15:05:00,15.55,15.57,15.54,15.56,338000.0,14.4974,14.5161,14.4881,14.5067,338000.0
2012-03-23 15:10:00,15.55,15.55,15.45,15.5,689600.0,14.4974,14.4974,14.4042,14.4508,689600.0
2012-03-23 15:15:00,15.51,15.53,15.49,15.52,231200.0,14.4601,14.4788,14.4415,14.4695,231200.0
2012-03-23 15:20:00,15.51,15.54,15.51,15.52,188800.0,14.4601,14.4881,14.4601,14.4695,188800.0
2012-03-23 15:25:00,15.52,15.54,15.5,15.53,358000.0,14.4695,14.4881,14.4508,14.4788,358000.0
2012-03-23 15:30:00,15.53,15.58,15.53,15.55,717600.0,14.4788,14.5254,14.4788,14.4974,717600.0
2012-03-23 15:35:00,15.55,15.55,15.5,15.53,432400.0,14.4974,14.4974,14.4508,14.4788,432400.0
2012-03-23 15:40:00,15.53,15.55,15.49,15.49,652000.0,14.4788,14.4974,14.4415,14.4415,652000.0
2012-03-23 15:45:00,15.49,15.55,15.47,15.53,632400.0,14.4415,14.4974,14.4228,14.4788,632400.0
2012-03-23 15:50:00,15.53,15.58,15.53,15.56,873200.0,14.4788,14.5254,14.4788,14.5067,873200.0
2012-03-23 15:55:00,15.57,15.61,15.55,15.57,1596400.0,14.5161,14.5534,14.4974,14.5161,1596400.0
2012-03-26 09:30:00,16.15,16.25,16.1,16.19,2186400.0,15.0568,15.15,15.0102,15.0941,2186400.0
2012-03-26 09:35:00,16.19,16.25,16.15,16.23,1040400.0,15.0941,15.15,15.0568,15.1314,1040400.0
2012-03-26 09:40:00,16.23,16.24,16.2,16.22,790400.0,15.1314,15.1407,15.1034,15.1221,790400.0
2012-03-26 09:45:00,16.22,16.24,16.21,16.22,1042800.0,15.1221,15.1407,15.1127,15.1221,1042800.0
2012-03-26 09:50:00,16.22,16.23,16.11,16.13,1084800.0,15.1221,15.1314,15.0195,15.0382,1084800.0
2012-03-26 09:55:00,16.13,16.21,16.13,16.17,614400.0,15.0382,15.1127,15.0382,15.0755,614400.0
2012-03-26 10:00:00,16.17,16.17,16.08,16.1,918800.0,15.0755,15.0755,14.9915,15.0102,918800.0
2012-03-26 10:05:00,16.11,16.21,16.11,16.21,1098000.0,15.0195,15.1127,15.0195,15.1127,1098000.0
2012-03-26 10:10:00,16.21,16.4,16.2,16.34,2838800.0,15.1127,15.2899,15.1034,15.2339,2838800.0
2012-03-26 10:15:00,16.34,16.44,16.33,16.42,1888400.0,15.2339,15.3272,15.2246,15.3085,1888400.0
2012-03-26 10:20:00,16.42,16.48,16.42,16.43,1296400.0,15.3085,15.3645,15.3085,15.3179,1296400.0
2012-03-26 10:25:00,16.43,16.44,16.39,16.41,507600.0,15.3179,15.3272,15.2806,15.2992,507600.0
2012-03-26 10:30:00,16.42,16.43,16.38,16.42,786400.0,15.3085,15.3179,15.2712,15.3085,786400.0
2012-03-26 10:35:00,16.42,16.46,16.41,16.41,782800.0,15.3085,15.3458,15.2992,15.2992,782800.0
2012-03-26 10:40:00,16.41,16.42,16.38,16.42,519200.0,15.2992,15.3085,15.2712,15.3085,519200.0
2012-03-26 10:45:00,16.42,16.44,16.4,16.43,378400.0,15.3085,15.3272,15.2899,15.3179,378400.0
2012-03-26 10:50:00,16.43,16.43,16.4,16.43,228400.0,15.3179,15.3179,15.2899,15.3179,228400.0
2012-03-26 10:55:00,16.43,16.44,16.41,16.42,237200.0,15.3179,15.3272,15.2992,15.3085,237200.0
2012-03-26 11:00:00,16.43,16.45,16.38,16.43,972400.0,15.3179,15.3365,15.2712,15.3179,972400.0
2012-03-26 11:05:00,16.44,16.44,16.42,16.44,249200.0,15.3272,15.3272,15.3085,15.3272,249200.0
2012-03-26 11:10:00,16.44,16.44,16.41,16.42,247600.0,15.3272,15.3272,15.2992,15.3085,247600.0
2012-03-26 11:15:00,16.42,16.45,16.42,16.43,380800.0,15.3085,15.3365,15.3085,15.3179,380800.0
2012-03-26 11:20:00,16.43,16.45,16.42,16.43,294000.0,15.3179,15.3365,15.3085,15.3179,294000.0
2012-03-26 11:25:00,16.43,16.49,16.43,16.47,959200.0,15.3179,15.3738,15.3179,15.3551,959200.0
2012-03-26 11:30:00,16.47,16.47,16.44,16.45,198800.0,15.3551,15.3551,15.3272,15.3365,198800.0
2012-03-26 11:35:00,16.45,16.49,16.45,16.48,276000.0,15.3365,15.3738,15.3365,15.3645,276000.0
2012-03-26 11:40:00,16.48,16.49,16.43,16.44,448000.0,15.3645,15.3738,15.3179,15.3272,448000.0
2012-03-26 11:45:00,16.44,16.46,16.43,16.46,444400.0,15.3272,15.3458,15.3179,15.3458,444400.0
2012-03-26 11:50:00,16.46,16.47,16.43,16.43,221600.0,15.3458,15.3551,15.3179,15.3179,221600.0
2012-03-26 11:55:00,16.43,16.45,16.43,16.43,175600.0,15.3179,15.3365,15.3179,15.3179,175600.0
2012-03-26 12:00:00,16.43,16.45,16.43,16.44,115600.0,15.3179,15.3365,15.3179,15.3272,115600.0
2012-03-26 12:05:00,16.44,16.45,16.42,16.43,106800.0,15.3272,15.3365,15.3085,15.3179,106800.0
2012-03-26 12:10:00,16.43,16.44,16.42,16.43,226000.0,15.3179,15.3272,15.3085,15.3179,226000.0
2012-03-26 12:15:00,16.43,16.44,16.43,16.43,117600.0,15.3179,15.3272,15.3179,15.3179,117600.0
2012-03-26 12:20:00,16.43,16.44,16.39,16.39,320400.0,15.3179,15.3272,15.2806,15.2806,320400.0
2012-03-26 12:25:00,16.39,16.4,16.38,16.39,293200.0,15.2806,15.2899,15.2712,15.2806,293200.0
2012-03-26 12:30:00,16.39,16.39,16.35,16.38,288800.0,15.2806,15.2806,15.2433,15.2712,288800.0
2012-03-26 12:35:00,16.38,16.4,16.29,16.32,536800.0,15.2712,15.2899,15.1873,15.2153,536800.0
2012-03-26 12:40:00,16.33,16.33,16.28,16.3,398000.0,15.2246,15.2246,15.178,15.1967,398000.0
2012-03-26 12:45:00,16.3,16.33,16.28,16.33,532800.0,15.1967,15.2246,15.178,15.2246,532800.0
2012-03-26 12:50:00,16.34,16.36,16.32,16.35,580000.0,15.2339,15.2526,15.2153,15.2433,580000.0
2012-03-26 12:55:00,16.36,16.36,16.32,16.32,150400.0,15.2526,15.2526,15.2153,15.2153,150400.0
2012-03-26 13:00:00,16.33,16.34,16.28,16.3,258800.0,15.2246,15.2339,15.178,15.1967,258800.0
2012-03-26 13:05:00,16.3,16.32,16.3,16.3,172400.0,15.1967,15.2153,15.1967,15.1967,172400.0
2012-03-26 13:10:00,16.3,16.32,16.29,16.3,162000.0,15.1967,15.2153,15.1873,15.1967,162000.0
2012-03-26 13:15:00,16.29,16.33,16.29,16.3,171200.0,15.1873,15.2246,15.1873,15.1967,171200.0
2012-03-26 13:20:00,16.3,16.31,16.29,16.31,102400.0,15.1967,15.206,15.1873,15.206,102400.0
2012-03-26 13:25:00,16.31,16.37,16.31,16.35,672000.0,15.206,15.2619,15.206,15.2433,672000.0
2012-03-26 13:30:00,16.35,16.38,16.35,16.37,288800.0,15.2433,15.2712,15.2433,15.2619,288800.0
2012-03-26 13:35:00,16.37,16.42,16.36,16.39,663600.0,15.2619,15.3085,15.2526,15.2806,663600.0
2012-03-26 13:40:00,16.39,16.41,16.38,16.4,143200.0,15.2806,15.2992,15.2712,15.2899,143200.0
2012-03-26 13:45:00,16.39,16.42,16.39,16.4,240000.0,15.2806,15.3085,15.2806,15.2899,240000.0
2012-03-26 13:50:00,16.4,16.4,16.39,16.4,75600.0,15.2899,15.2899,15.2806,15.2899,75600.0
2012-03-26 13:55:00,16.4,16.44,16.39,16.43,443600.0,15.2899,15.3272,15.2806,15.3179,443600.0
2012-03-26 14:00:00,16.43,16.45,16.43,16.45,365200.0,15.3179,15.3365,15.3179,15.3365,365200.0
2012-03-26 14:05:00,16.45,16.46,16.43,16.45,415200.0,15.3365,15.3458,15.3179,15.3365,415200.0
2012-03-26 14:10:00,16.45,16.46,16.43,16.45,294800.0,15.3365,15.3458,15.3179,15.3365,294800.0
2012-03-26 14:15:00,16.46,16.46,16.44,16.46,412800.0,15.3458,15.3458,15.3272,15.3458,412800.0
2012-03-26 14:20:00,16.46,16.51,16.45,16.5,1479200.0,15.3458,15.3924,15.3365,15.3831,1479200.0
2012-03-26 14:25:00,16.5,16.51,16.47,16.49,352400.0,15.3831,15.3924,15.3551,15.3738,352400.0
2012-03-26 14:30:00,16.49,16.5,16.43,16.45,748800.0,15.3738,15.3831,15.3179,15.3365,748800.0
2012-03-26 14:35:00,16.46,16.46,16.42,16.43,489600.0,15.3458,15.3458,15.3085,15.3179,489600.0
2012-03-26 14:40:00,16.42,16.49,16.42,16.49,824800.0,15.3085,15.3738,15.3085,15.3738,824800.0
2012-03-26 14:45:00,16.49,16.49,16.46,16.48,350400.0,15.3738,15.3738,15.3458,15.3645,350400.0
2012-03-26 14:50:00,16.48,16.49,16.46,16.47,345600.0,15.3645,15.3738,15.3458,15.3551,345600.0
2012-03-26 14:55:00,16.47,16.5,16.46,16.49,738000.0,15.3551,15.3831,15.3458,15.3738,738000.0
2012-03-26 15:00:00,16.5,16.55,16.47,16.53,807200.0,15.3831,15.4297,15.3551,15.4111,807200.0
2012-03-26 15:05:00,16.53,16.55,16.49,16.5,482800.0,15.4111,15.4297,15.3738,15.3831,482800.0
2012-03-26 15:10:00,16.5,16.51,16.5,16.5,187200.0,15.3831,15.3924,15.3831,15.3831,187200.0
2012-03-26 15:15:00,16.5,16.55,16.5,16.53,615600.0,15.3831,15.4297,15.3831,15.4111,615600.0
2012-03-26 15:20:00,16.54,16.55,16.5,16.51,389200.0,15.4204,15.4297,15.3831,15.3924,389200.0
2012-03-26 15:25:00,16.51,16.53,16.49,16.51,520000.0,15.3924,15.4111,15.3738,15.3924,520000.0
2012-03-26 15:30:00,16.51,16.51,16.46,16.46,580800.0,15.3924,15.3924,15.3458,15.3458,580800.0
2012-03-26 15:35:00,16.47,16.47,16.41,16.42,874400.0,15.3551,15.3551,15.2992,15.3085,874400.0
2012-03-26 15:40:00,16.42,16.46,16.41,16.45,605200.0,15.3085,15.3458,15.2992,15.3365,605200.0
2012-03-26 15:45:00,16.45,16.47,16.43,16.46,550000.0,15.3365,15.3551,15.3179,15.3458,550000.0
2012-03-26 15:50:00,16.46,16.46,16.38,16.4,1046000.0,15.3458,15.3458,15.2712,15.2899,1046000.0
2012-03-26 15:55:00,16.4,16.53,16.39,16.53,1849200.0,15.2899,15.4111,15.2806,15.4111,1849200.0
2012-03-27 09:30:00,16.54,16.63,16.51,16.63,1130000.0,15.4204,15.5043,15.3924,15.5043,1130000.0
2012-03-27 09:35:00,16.62,16.63,16.53,16.57,620800.0,15.495,15.5043,15.4111,15.4484,620800.0
2012-03-27 09:40:00,16.57,16.62,16.55,16.59,744400.0,15.4484,15.495,15.4297,15.467,744400.0
2012-03-27 09:45:00,16.6,16.66,16.59,16.63,1159600.0,15.4763,15.5323,15.467,15.5043,1159600.0
2012-03-27 09:50:00,16.63,16.67,16.61,16.63,758000.0,15.5043,15.5416,15.4857,15.5043,758000.0
2012-03-27 09:55:00,16.63,16.66,16.62,16.63,320400.0,15.5043,15.5323,15.495,15.5043,320400.0
2012-03-27 10:00:00,16.62,16.63,16.5,16.53,2391200.0,15.495,15.5043,15.3831,15.4111,2391200.0
2012-03-27 10:05:00,16.53,16.54,16.47,16.52,1061200.0,15.4111,15.4204,15.3551,15.4018,1061200.0
2012-03-27 10:10:00,16.52,16.58,16.51,16.56,729200.0,15.4018,15.4577,15.3924,15.4391,729200.0
2012-03-27 10:15:00,16.56,16.63,16.56,16.61,762400.0,15.4391,15.5043,15.4391,15.4857,762400.0
2012-03-27 10:20:00,16.61,16.61,16.53,16.54,1072400.0,15.4857,15.4857,15.4111,15.4204,1072400.0
2012-03-27 10:25:00,16.54,16.54,16.45,16.53,1118800.0,15.4204,15.4204,15.3365,15.4111,1118800.0
2012-03-27 10:30:00,16.54,16.58,16.47,16.48,1095600.0,15.4204,15.4577,15.3551,15.3645,1095600.0
2012-03-27 10:35:00,16.47,16.53,16.46,16.52,494800.0,15.3551,15.4111,15.3458,15.4018,494800.0
2012-03-27 10:40:00,16.51,16.53,16.47,16.48,506400.0,15.3924,15.4111,15.3551,15.3645,506400.0
2012-03-27 10:45:00,16.48,16.51,16.47,16.47,507600.0,15.3645,15.3924,15.3551,15.3551,507600.0
2012-03-27 10:50:00,16.47,16.48,16.4,16.42,1117200.0,15.3551,15.3645,15.2899,15.3085,1117200.0
2012-03-27 10:55:00,16.43,16.43,16.4,16.43,598800.0,15.3179,15.3179,15.2899,15.3179,598800.0
2012-03-27 11:00:00,16.44,16.48,16.43,16.46,774800.0,15.3272,15.3645,15.3179,15.3458,774800.0
2012-03-27 11:05:00,16.46,16.46,16.41,16.45,854000.0,15.3458,15.3458,15.2992,15.3365,854000.0
2012-03-27 11:10:00,16.46,16.49,16.44,16.46,652400.0,15.3458,15.3738,15.3272,15.3458,652400.0
2012-03-27 11:15:00,16.46,16.48,16.42,16.47,415600.0,15.3458,15.3645,15.3085,15.3551,415600.0
2012-03-27 11:20:00,16.47,16.5,16.46,16.47,564400.0,15.3551,15.3831,15.3458,15.3551,564400.0
2012-03-27 11:25:00,16.47,16.49,16.43,16.45,348400.0,15.3551,15.3738,15.3179,15.3365,348400.0
2012-03-27 11:30:00,16.45,16.45,16.42,16.44,442400.0,15.3365,15.3365,15.3085,15.3272,442400.0
2012-03-27 11:35:00,16.44,16.45,16.4,16.42,818000.0,15.3272,15.3365,15.2899,15.3085,818000.0
2012-03-27 11:40:00,16.42,16.43,16.38,16.41,474400.0,15.3085,15.3179,15.2712,15.2992,474400.0
2012-03-27 11:45:00,16.41,16.45,16.39,16.43,311200.0,15.2992,15.3365,15.2806,15.3179,311200.0
2012-03-27 11:50:00,16.43,16.47,16.41,16.45,416000.0,15.3179,15.3551,15.2992,15.3365,416000.0
2012-03-27 11:55:00,16.45,16.48,16.44,16.47,764400.0,15.3365,15.3645,15.3272,15.3551,764400.0
2012-03-27 12:00:00,16.47,16.5,16.45,16.46,538800.0,15.3551,15.3831,15.3365,15.3458,538800.0
2012-03-27 12:05:00,16.45,16.46,16.43,16.45,274400.0,15.3365,15.3458,15.3179,15.3365,274400.0
2012-03-27 12:10:00,16.45,16.47,16.44,16.46,230800.0,15.3365,15.3551,15.3272,15.3458,230800.0
2012-03-27 12:15:00,16.46,16.48,16.44,16.45,271200.0,15.3458,15.3645,15.3272,15.3365,271200.0
2012-03-27 12:20:00,16.45,16.46,16.43,16.44,299600.0,15.3365,15.3458,15.3179,15.3272,299600.0
2012-03-27 12:25:00,16.44,16.44,16.41,16.43,412800.0,15.3272,15.3272,15.2992,15.3179,412800.0
2012-03-27 12:30:00,16.42,16.43,16.41,16.41,256000.0,15.3085,15.3179,15.2992,15.2992,256000.0
2012-03-27 12:35:00,16.41,16.44,16.41,16.42,303600.0,15.2992,15.3272,15.2992,15.3085,303600.0
2012-03-27 12:40:00,16.42,16.44,16.41,16.42,204400.0,15.3085,15.3272,15.2992,15.3085,204400.0
2012-03-27 12:45:00,16.42,16.43,16.41,16.41,246800.0,15.3085,15.3179,15.2992,15.2992,246800.0
2012-03-27 12:50:00,16.41,16.41,16.36,16.38,720800.0,15.2992,15.2992,15.2526,15.2712,720800.0
2012-03-27 12:55:00,16.38,16.45,16.38,16.44,469200.0,15.2712,15.3365,15.2712,15.3272,469200.0
2012-03-27 13:00:00,16.44,16.47,16.43,16.47,908800.0,15.3272,15.3551,15.3179,15.3551,908800.0
2012-03-27 13:05:00,16.48,16.48,16.45,16.47,334400.0,15.3645,15.3645,15.3365,15.3551,334400.0
2012-03-27 13:10:00,16.47,16.47,16.44,16.46,294000.0,15.3551,15.3551,15.3272,15.3458,294000.0
2012-03-27 13:15:00,16.46,16.47,16.42,16.43,340400.0,15.3458,15.3551,15.3085,15.3179,340400.0
2012-03-27 13:20:00,16.43,16.45,16.38,16.41,441200.0,15.3179,15.3365,15.2712,15.2992,441200.0
2012-03-27 13:25:00,16.41,16.43,16.4,16.42,248800.0,15.2992,15.3179,15.2899,15.3085,248800.0
2012-03-27 13:30:00,16.43,16.43,16.39,16.41,213600.0,15.3179,15.3179,15.2806,15.2992,213600.0
2012-03-27 13:35:00,16.4,16.42,16.39,16.41,507200.0,15.2899,15.3085,15.2806,15.2992,507200.0
2012-03-27 13:40:00,16.41,16.43,16.4,16.41,161600.0,15.2992,15.3179,15.2899,15.2992,161600.0
2012-03-27 13:45:00,16.41,16.47,16.41,16.46,398400.0,15.2992,15.3551,15.2992,15.3458,398400.0
2012-03-27 13:50:00,16.46,16.47,16.44,16.45,271600.0,15.3458,15.3551,15.3272,15.3365,271600.0
2012-03-27 13:55:00,16.45,16.48,16.44,16.46,183200.0,15.3365,15.3645,15.3272,15.3458,183200.0
2012-03-27 14:00:00,16.46,16.47,16.43,16.45,251200.0,15.3458,15.3551,15.3179,15.3365,251200.0
2012-03-27 14:05:00,16.46,16.48,16.44,16.48,140000.0,15.3458,15.3645,15.3272,15.3645,140000.0
2012-03-27 14:10:00,16.48,16.53,16.47,16.5,782400.0,15.3645,15.4111,15.3551,15.3831,782400.0
2012-03-27 14:15:00,16.5,16.53,16.5,16.51,388400.0,15.3831,15.4111,15.3831,15.3924,388400.0
2012-03-27 14:20:00,16.51,16.52,16.48,16.48,298400.0,15.3924,15.4018,15.3645,15.3645,298400.0
2012-03-27 14:25:00,16.49,16.51,16.48,16.51,160000.0,15.3738,15.3924,15.3645,15.3924,160000.0
2012-03-27 14:30:00,16.51,16.52,16.49,16.49,309200.0,15.3924,15.4018,15.3738,15.3738,309200.0
2012-03-27 14:35:00,16.49,16.5,16.45,16.48,306000.0,15.3738,15.3831,15.3365,15.3645,306000.0
2012-03-27 14:40:00,16.48,16.51,16.47,16.5,217600.0,15.3645,15.3924,15.3551,15.3831,217600.0
2012-03-27 14:45:00,16.5,16.5,16.47,16.49,135600.0,15.3831,15.3831,15.3551,15.3738,135600.0
2012-03-27 14:50:00,16.49,16.51,16.46,16.47,306800.0,15.3738,15.3924,15.3458,15.3551,306800.0
2012-03-27 14:55:00,16.47,16.48,16.44,16.46,346400.0,15.3551,15.3645,15.3272,15.3458,346400.0
2012-03-27 15:00:00,16.46,16.47,16.43,16.46,249200.0,15.3458,15.3551,15.3179,15.3458,249200.0
2012-03-27 15:05:00,16.46,16.48,16.44,16.47,334000.0,15.3458,15.3645,15.3272,15.3551,334000.0
2012-03-27 15:10:00,16.47,16.47,16.45,16.45,154000.0,15.3551,15.3551,15.3365,15.3365,154000.0
2012-03-27 15:15:00,16.45,16.45,16.4,16.43,572800.0,15.3365,15.3365,15.2899,15.3179,572800.0
2012-03-27 15:20:00,16.43,16.43,16.34,16.39,653600.0,15.3179,15.3179,15.2339,15.2806,653600.0
2012-03-27 15:25:00,16.39,16.39,16.34,16.34,381200.0,15.2806,15.2806,15.2339,15.2339,381200.0
2012-03-27 15:30:00,16.34,16.37,16.33,16.35,520400.0,15.2339,15.2619,15.2246,15.2433,520400.0
2012-03-27 15:35:00,16.34,16.36,16.29,16.3,767200.0,15.2339,15.2526,15.1873,15.1967,767200.0
2012-03-27 15:40:00,16.31,16.31,16.27,16.3,698000.0,15.206,15.206,15.1687,15.1967,698000.0
2012-03-27 15:45:00,16.3,16.3,16.19,16.21,1353200.0,15.1967,15.1967,15.0941,15.1127,1353200.0
2012-03-27 15:50:00,16.21,16.24,16.19,16.21,875600.0,15.1127,15.1407,15.0941,15.1127,875600.0
2012-03-27 15:55:00,16.21,16.21,16.14,16.15,1051600.0,15.1127,15.1127,15.0475,15.0568,1051600.0
2012-03-28 09:30:00,16.16,16.24,16.14,16.2,687200.0,15.0661,15.1407,15.0475,15.1034,687200.0
2012-03-28 09:35:00,16.21,16.3,16.19,16.26,728400.0,15.1127,15.1967,15.0941,15.1594,728400.0
2012-03-28 09:40:00,16.27,16.29,16.0,16.02,1248400.0,15.1687,15.1873,14.917,14.9356,1248400.0
2012-03-28 09:45:00,16.01,16.07,15.98,15.99,1422800.0,14.9263,14.9822,14.8983,14.9076,1422800.0
2012-03-28 09:50:00,15.99,16.11,15.97,16.1,1211600.0,14.9076,15.0195,14.889,15.0102,1211600.0
2012-03-28 09:55:00,16.1,16.19,16.03,16.13,1407600.0,15.0102,15.0941,14.9449,15.0382,1407600.0
2012-03-28 10:00:00,16.14,16.27,16.14,16.23,1211200.0,15.0475,15.1687,15.0475,15.1314,1211200.0
2012-03-28 10:05:00,16.23,16.24,16.14,16.15,569600.0,15.1314,15.1407,15.0475,15.0568,569600.0
2012-03-28 10:10:00,16.15,16.2,16.08,16.19,895200.0,15.0568,15.1034,14.9915,15.0941,895200.0
2012-03-28 10:15:00,16.19,16.2,16.03,16.1,1068800.0,15.0941,15.1034,14.9449,15.0102,1068800.0
2012-03-28 10:20:00,16.1,16.18,16.08,16.14,574000.0,15.0102,15.0848,14.9915,15.0475,574000.0
2012-03-28 10:25:00,16.14,16.17,16.03,16.1,774800.0,15.0475,15.0755,14.9449,15.0102,774800.0
2012-03-28 10:30:00,16.1,16.1,15.85,15.9,1945200.0,15.0102,15.0102,14.7771,14.8237,1945200.0
2012-03-28 10:35:00,15.9,15.91,15.82,15.9,1812800.0,14.8237,14.8331,14.7491,14.8237,1812800.0
2012-03-28 10:40:00,15.9,15.9,15.84,15.89,1073600.0,14.8237,14.8237,14.7678,14.8144,1073600.0
2012-03-28 10:45:00,15.88,15.89,15.85,15.85,675200.0,14.8051,14.8144,14.7771,14.7771,675200.0
2012-03-28 10:50:00,15.86,15.86,15.75,15.81,1773600.0,14.7864,14.7864,14.6839,14.7398,1773600.0
2012-03-28 10:55:00,15.81,15.86,15.78,15.86,715600.0,14.7398,14.7864,14.7119,14.7864,715600.0
2012-03-28 11:00:00,15.86,15.88,15.78,15.8,762800.0,14.7864,14.8051,14.7119,14.7305,762800.0
2012-03-28 11:05:00,15.8,15.84,15.79,15.83,488800.0,14.7305,14.7678,14.7212,14.7585,488800.0
2012-03-28 11:10:00,15.83,15.9,15.82,15.88,733600.0,14.7585,14.8237,14.7491,14.8051,733600.0
2012-03-28 11:15:00,15.88,15.92,15.88,15.9,469200.0,14.8051,14.8424,14.8051,14.8237,469200.0
2012-03-28 11:20:00,15.9,15.92,15.85,15.86,424000.0,14.8237,14.8424,14.7771,14.7864,424000.0
2012-03-28 11:25:00,15.85,15.86,15.81,15.83,367600.0,14.7771,14.7864,14.7398,14.7585,367600.0
2012-03-28 11:30:00,15.83,15.84,15.75,15.75,524400.0,14.7585,14.7678,14.6839,14.6839,524400.0
2012-03-28 11:35:00,15.76,15.76,15.65,15.73,1536400.0,14.6932,14.6932,14.5907,14.6652,1536400.0
2012-03-28 11:40:00,15.73,15.76,15.7,15.71,481200.0,14.6652,14.6932,14.6373,14.6466,481200.0
2012-03-28 11:45:00,15.71,15.71,15.64,15.65,1209600.0,14.6466,14.6466,14.5813,14.5907,1209600.0
2012-03-28 11:50:00,15.65,15.65,15.54,15.56,1500800.0,14.5907,14.5907,14.4881,14.5067,1500800.0
2012-03-28 11:55:00,15.56,15.62,15.49,15.6,1426400.0,14.5067,14.5627,14.4415,14.544,1426400.0
2012-03-28 12:00:00,15.6,15.6,15.51,15.55,796000.0,14.544,14.544,14.4601,14.4974,796000.0
2012-03-28 12:05:00,15.55,15.63,15.55,15.6,725200.0,14.4974,14.572,14.4974,14.544,725200.0
2012-03-28 12:10:00,15.6,15.61,15.54,15.56,521600.0,14.544,14.5534,14.4881,14.5067,521600.0
2012-03-28 12:15:00,15.56,15.69,15.56,15.66,780800.0,14.5067,14.6279,14.5067,14.6,780800.0
2012-03-28 12:20:00,15.67,15.67,15.62,15.63,432000.0,14.6093,14.6093,14.5627,14.572,432000.0
2012-03-28 12:25:00,15.62,15.67,15.61,15.65,384800.0,14.5627,14.6093,14.5534,14.5907,384800.0
2012-03-28 12:30:00,15.66,15.69,15.59,15.62,557200.0,14.6,14.6279,14.5347,14.5627,557200.0
2012-03-28 12:35:00,15.62,15.63,15.57,15.6,303600.0,14.5627,14.572,14.5161,14.544,303600.0
2012-03-28 12:40:00,15.61,15.64,15.58,15.59,447200.0,14.5534,14.5813,14.5254,14.5347,447200.0
2012-03-28 12:45:00,15.59,15.65,15.59,15.64,232800.0,14.5347,14.5907,14.5347,14.5813,232800.0
2012-03-28 12:50:00,15.64,15.64,15.59,15.6,327200.0,14.5813,14.5813,14.5347,14.544,327200.0
2012-03-28 12:55:00,15.6,15.63,15.58,15.61,219200.0,14.544,14.572,14.5254,14.5534,219200.0
2012-03-28 13:00:00,15.61,15.65,15.6,15.64,298800.0,14.5534,14.5907,14.544,14.5813,298800.0
2012-03-28 13:05:00,15.63,15.63,15.6,15.62,293200.0,14.572,14.572,14.544,14.5627,293200.0
2012-03-28 13:10:00,15.62,15.63,15.56,15.59,403600.0,14.5627,14.572,14.5067,14.5347,403600.0
2012-03-28 13:15:00,15.6,15.63,15.59,15.62,247200.0,14.544,14.572,14.5347,14.5627,247200.0
2012-03-28 13:20:00,15.62,15.62,15.52,15.56,650000.0,14.5627,14.5627,14.4695,14.5067,650000.0
2012-03-28 13:25:00,15.57,15.6,15.55,15.58,307200.0,14.5161,14.544,14.4974,14.5254,307200.0
2012-03-28 13:30:00,15.58,15.59,15.53,15.55,197600.0,14.5254,14.5347,14.4788,14.4974,197600.0
2012-03-28 13:35:00,15.55,15.59,15.53,15.59,362400.0,14.4974,14.5347,14.4788,14.5347,362400.0
2012-03-28 13:40:00,15.59,15.63,15.58,15.62,456400.0,14.5347,14.572,14.5254,14.5627,456400.0
2012-03-28 13:45:00,15.62,15.62,15.56,15.58,388400.0,14.5627,14.5627,14.5067,14.5254,388400.0
2012-03-28 13:50:00,15.58,15.61,15.55,15.6,460800.0,14.5254,14.5534,14.4974,14.544,460800.0
2012-03-28 13:55:00,15.6,15.65,15.59,15.63,493600.0,14.544,14.5907,14.5347,14.572,493600.0
2012-03-28 14:00:00,15.63,15.64,15.55,15.57,451200.0,14.572,14.5813,14.4974,14.5161,451200.0
2012-03-28 14:05:00,15.57,15.58,15.5,15.53,793600.0,14.5161,14.5254,14.4508,14.4788,793600.0
2012-03-28 14:10:00,15.52,15.56,15.49,15.56,663200.0,14.4695,14.5067,14.4415,14.5067,663200.0
2012-03-28 14:15:00,15.56,15.58,15.53,15.53,609200.0,14.5067,14.5254,14.4788,14.4788,609200.0
2012-03-28 14:20:00,15.53,15.54,15.51,15.53,283600.0,14.4788,14.4881,14.4601,14.4788,283600.0
2012-03-28 14:25:00,15.53,15.56,15.49,15.54,379600.0,14.4788,14.5067,14.4415,14.4881,379600.0
2012-03-28 14:30:00,15.54,15.57,15.53,15.56,274400.0,14.4881,14.5161,14.4788,14.5067,274400.0
2012-03-28 14:35:00,15.56,15.64,15.56,15.6,696000.0,14.5067,14.5813,14.5067,14.544,696000.0
2012-03-28 14:40:00,15.6,15.67,15.59,15.67,522800.0,14.544,14.6093,14.5347,14.6093,522800.0
2012-03-28 14:45:00,15.67,15.73,15.66,15.69,834000.0,14.6093,14.6652,14.6,14.6279,834000.0
2012-03-28 14:50:00,15.7,15.71,15.66,15.69,322400.0,14.6373,14.6466,14.6,14.6279,322400.0
2012-03-28 14:55:00,15.69,15.74,15.68,15.74,664800.0,14.6279,14.6746,14.6186,14.6746,664800.0
2012-03-28 15:00:00,15.74,15.82,15.74,15.75,1284800.0,14.6746,14.7491,14.6746,14.6839,1284800.0
2012-03-28 15:05:00,15.75,15.76,15.71,15.74,485200.0,14.6839,14.6932,14.6466,14.6746,485200.0
2012-03-28 15:10:00,15.74,15.78,15.7,15.74,482400.0,14.6746,14.7119,14.6373,14.6746,482400.0
2012-03-28 15:15:00,15.74,15.77,15.71,15.73,502000.0,14.6746,14.7025,14.6466,14.6652,502000.0
2012-03-28 15:20:00,15.73,15.79,15.7,15.79,522800.0,14.6652,14.7212,14.6373,14.7212,522800.0
2012-03-28 15:25:00,15.79,15.79,15.73,15.78,496800.0,14.7212,14.7212,14.6652,14.7119,496800.0
2012-03-28 15:30:00,15.77,15.82,15.76,15.8,610000.0,14.7025,14.7491,14.6932,14.7305,610000.0
2012-03-28 15:35:00,15.8,15.8,15.7,15.77,946800.0,14.7305,14.7305,14.6373,14.7025,946800.0
2012-03-28 15:40:00,15.77,15.86,15.76,15.85,1020400.0,14.7025,14.7864,14.6932,14.7771,1020400.0
2012-03-28 15:45:00,15.86,15.86,15.79,15.81,1076800.0,14.7864,14.7864,14.7212,14.7398,1076800.0
2012-03-28 15:50:00,15.81,15.82,15.75,15.77,1092400.0,14.7398,14.7491,14.6839,14.7025,1092400.0
2012-03-28 15:55:00,15.77,15.9,15.77,15.9,1936800.0,14.7025,14.8237,14.7025,14.8237,1936800.0
2012-03-29 09:30:00,15.55,15.64,15.55,15.63,984800.0,14.4974,14.5813,14.4974,14.572,984800.0
2012-03-29 09:35:00,15.62,15.65,15.56,15.56,825200.0,14.5627,14.5907,14.5067,14.5067,825200.0
2012-03-29 09:40:00,15.55,15.57,15.5,15.53,883200.0,14.4974,14.5161,14.4508,14.4788,883200.0
2012-03-29 09:45:00,15.53,15.65,15.53,15.6,1243600.0,14.4788,14.5907,14.4788,14.544,1243600.0
2012-03-29 09:50:00,15.61,15.61,15.51,15.54,1005200.0,14.5534,14.5534,14.4601,14.4881,1005200.0
2012-03-29 09:55:00,15.54,15.54,15.34,15.46,2280000.0,14.4881,14.4881,14.3016,14.4135,2280000.0
2012-03-29 10:00:00,15.46,15.53,15.42,15.53,1422400.0,14.4135,14.4788,14.3762,14.4788,1422400.0
2012-03-29 10:05:00,15.53,15.53,15.46,15.47,736800.0,14.4788,14.4788,14.4135,14.4228,736800.0
2012-03-29 10:10:00,15.47,15.47,15.42,15.44,768400.0,14.4228,14.4228,14.3762,14.3949,768400.0
2012-03-29 10:15:00,15.44,15.47,15.36,15.4,1175600.0,14.3949,14.4228,14.3203,14.3576,1175600.0
2012-03-29 10:20:00,15.4,15.46,15.38,15.43,724000.0,14.3576,14.4135,14.3389,14.3855,724000.0
2012-03-29 10:25:00,15.41,15.43,15.31,15.31,1264800.0,14.3669,14.3855,14.2737,14.2737,1264800.0
2012-03-29 10:30:00,15.32,15.36,15.26,15.29,1660000.0,14.283,14.3203,14.227,14.255,1660000.0
2012-03-29 10:35:00,15.29,15.31,15.24,15.3,1245600.0,14.255,14.2737,14.2084,14.2643,1245600.0
2012-03-29 10:40:00,15.28,15.34,15.28,15.33,745200.0,14.2457,14.3016,14.2457,14.2923,745200.0
2012-03-29 10:45:00,15.33,15.34,15.28,15.29,422000.0,14.2923,14.3016,14.2457,14.255,422000.0
2012-03-29 10:50:00,15.3,15.31,15.24,15.27,858800.0,14.2643,14.2737,14.2084,14.2364,858800.0
2012-03-29 10:55:00,15.27,15.35,15.25,15.34,678000.0,14.2364,14.311,14.2177,14.3016,678000.0
2012-03-29 11:00:00,15.34,15.38,15.3,15.38,901200.0,14.3016,14.3389,14.2643,14.3389,901200.0
2012-03-29 11:05:00,15.38,15.39,15.34,15.36,645200.0,14.3389,14.3482,14.3016,14.3203,645200.0
2012-03-29 11:10:00,15.36,15.38,15.31,15.33,559600.0,14.3203,14.3389,14.2737,14.2923,559600.0
2012-03-29 11:15:00,15.34,15.37,15.27,15.29,660000.0,14.3016,14.3296,14.2364,14.255,660000.0
2012-03-29 11:20:00,15.29,15.34,15.28,15.31,466000.0,14.255,14.3016,14.2457,14.2737,466000.0
2012-03-29 11:25:00,15.3,15.33,15.21,15.22,1375200.0,14.2643,14.2923,14.1804,14.1898,1375200.0
2012-03-29 11:30:00,15.22,15.24,15.15,15.19,1880800.0,14.1898,14.2084,14.1245,14.1618,1880800.0
2012-03-29 11:35:00,15.19,15.21,15.18,15.21,680800.0,14.1618,14.1804,14.1525,14.1804,680800.0
2012-03-29 11:40:00,15.22,15.27,15.21,15.24,695600.0,14.1898,14.2364,14.1804,14.2084,695600.0
2012-03-29 11:45:00,15.24,15.29,15.24,15.26,571600.0,14.2084,14.255,14.2084,14.227,571600.0
2012-03-29 11:50:00,15.26,15.26,15.18,15.2,766800.0,14.227,14.227,14.1525,14.1711,766800.0
2012-03-29 11:55:00,15.21,15.25,15.16,15.24,820800.0,14.1804,14.2177,14.1338,14.2084,820800.0
2012-03-29 12:00:00,15.24,15.25,15.22,15.24,488000.0,14.2084,14.2177,14.1898,14.2084,488000.0
2012-03-29 12:05:00,15.24,15.28,15.24,15.25,340000.0,14.2084,14.2457,14.2084,14.2177,340000.0
2012-03-29 12:10:00,15.25,15.25,15.21,15.24,527200.0,14.2177,14.2177,14.1804,14.2084,527200.0
2012-03-29 12:15:00,15.25,15.28,15.22,15.27,567200.0,14.2177,14.2457,14.1898,14.2364,567200.0
2012-03-29 12:20:00,15.27,15.27,15.21,15.23,415600.0,14.2364,14.2364,14.1804,14.1991,415600.0
2012-03-29 12:25:00,15.23,15.27,15.22,15.24,361600.0,14.1991,14.2364,14.1898,14.2084,361600.0
2012-03-29 12:30:00,15.24,15.27,15.21,15.23,480400.0,14.2084,14.2364,14.1804,14.1991,480400.0
2012-03-29 12:35:00,15.23,15.29,15.17,15.28,1834000.0,14.1991,14.255,14.1431,14.2457,1834000.0
2012-03-29 12:40:00,15.28,15.28,15.25,15.28,566000.0,14.2457,14.2457,14.2177,14.2457,566000.0
2012-03-29 12:45:00,15.28,15.31,15.26,15.3,483200.0,14.2457,14.2737,14.227,14.2643,483200.0
2012-03-29 12:50:00,15.3,15.42,15.3,15.42,992400.0,14.2643,14.3762,14.2643,14.3762,992400.0
2012-03-29 12:55:00,15.42,15.46,15.4,15.44,1061200.0,14.3762,14.4135,14.3576,14.3949,1061200.0
2012-03-29 13:00:00,15.45,15.45,15.41,15.44,536400.0,14.4042,14.4042,14.3669,14.3949,536400.0
2012-03-29 13:05:00,15.44,15.44,15.39,15.4,298800.0,14.3949,14.3949,14.3482,14.3576,298800.0
2012-03-29 13:10:00,15.4,15.41,15.34,15.38,398400.0,14.3576,14.3669,14.3016,14.3389,398400.0
2012-03-29 13:15:00,15.38,15.39,15.36,15.37,129200.0,14.3389,14.3482,14.3203,14.3296,129200.0
2012-03-29 13:20:00,15.38,15.41,15.38,15.38,253600.0,14.3389,14.3669,14.3389,14.3389,253600.0
2012-03-29 13:25:00,15.38,15.42,15.37,15.41,231600.0,14.3389,14.3762,14.3296,14.3669,231600.0
2012-03-29 13:30:00,15.42,15.44,15.39,15.4,208800.0,14.3762,14.3949,14.3482,14.3576,208800.0
2012-03-29 13:35:00,15.4,15.44,15.39,15.43,254800.0,14.3576,14.3949,14.3482,14.3855,254800.0
2012-03-29 13:40:00,15.43,15.44,15.38,15.38,206400.0,14.3855,14.3949,14.3389,14.3389,206400.0
2012-03-29 13:45:00,15.38,15.4,15.36,15.38,230400.0,14.3389,14.3576,14.3203,14.3389,230400.0
2012-03-29 13:50:00,15.39,15.41,15.35,15.39,188800.0,14.3482,14.3669,14.311,14.3482,188800.0
2012-03-29 13:55:00,15.4,15.45,15.4,15.41,1040000.0,14.3576,14.4042,14.3576,14.3669,1040000.0
2012-03-29 14:00:00,15.41,15.53,15.41,15.49,1250400.0,14.3669,14.4788,14.3669,14.4415,1250400.0
2012-03-29 14:05:00,15.49,15.49,15.44,15.48,388800.0,14.4415,14.4415,14.3949,14.4322,388800.0
2012-03-29 14:10:00,15.48,15.53,15.46,15.49,556400.0,14.4322,14.4788,14.4135,14.4415,556400.0
2012-03-29 14:15:00,15.49,15.57,15.49,15.56,747600.0,14.4415,14.5161,14.4415,14.5067,747600.0
2012-03-29 14:20:00,15.56,15.58,15.53,15.54,684800.0,14.5067,14.5254,14.4788,14.4881,684800.0
2012-03-29 14:25:00,15.54,15.6,15.54,15.57,523600.0,14.4881,14.544,14.4881,14.5161,523600.0
2012-03-29 14:30:00,15.58,15.59,15.52,15.55,406400.0,14.5254,14.5347,14.4695,14.4974,406400.0
2012-03-29 14:35:00,15.55,15.58,15.53,15.53,266400.0,14.4974,14.5254,14.4788,14.4788,266400.0
2012-03-29 14:40:00,15.53,15.56,15.52,15.55,748400.0,14.4788,14.5067,14.4695,14.4974,748400.0
2012-03-29 14:45:00,15.55,15.57,15.54,15.56,346800.0,14.4974,14.5161,14.4881,14.5067,346800.0
2012-03-29 14:50:00,15.56,15.61,15.56,15.6,345600.0,14.5067,14.5534,14.5067,14.544,345600.0
2012-03-29 14:55:00,15.6,15.62,15.56,15.57,553200.0,14.544,14.5627,14.5067,14.5161,553200.0
2012-03-29 15:00:00,15.57,15.57,15.52,15.54,495600.0,14.5161,14.5161,14.4695,14.4881,495600.0
2012-03-29 15:05:00,15.54,15.6,15.53,15.59,340800.0,14.4881,14.544,14.4788,14.5347,340800.0
2012-03-29 15:10:00,15.59,15.77,15.59,15.73,1568800.0,14.5347,14.7025,14.5347,14.6652,1568800.0
2012-03-29 15:15:00,15.74,15.77,15.71,15.74,663600.0,14.6746,14.7025,14.6466,14.6746,663600.0
2012-03-29 15:20:00,15.74,15.74,15.69,15.72,595200.0,14.6746,14.6746,14.6279,14.6559,595200.0
2012-03-29 15:25:00,15.72,15.72,15.66,15.69,518800.0,14.6559,14.6559,14.6,14.6279,518800.0
2012-03-29 15:30:00,15.68,15.74,15.68,15.73,432800.0,14.6186,14.6746,14.6186,14.6652,432800.0
2012-03-29 15:35:00,15.73,15.77,15.69,15.71,692400.0,14.6652,14.7025,14.6279,14.6466,692400.0
2012-03-29 15:40:00,15.71,15.8,15.71,15.8,844800.0,14.6466,14.7305,14.6466,14.7305,844800.0
2012-03-29 15:45:00,15.8,15.83,15.74,15.8,870000.0,14.7305,14.7585,14.6746,14.7305,870000.0
2012-03-29 15:50:00,15.8,15.84,15.79,15.84,967200.0,14.7305,14.7678,14.7212,14.7678,967200.0
2012-03-29 15:55:00,15.84,15.84,15.73,15.73,1147600.0,14.7678,14.7678,14.6652,14.6652,1147600.0
2012-03-30 09:30:00,16.03,16.05,15.94,15.94,1039600.0,14.9449,14.9636,14.861,14.861,1039600.0
2012-03-30 09:35:00,15.93,15.99,15.88,15.99,879200.0,14.8517,14.9076,14.8051,14.9076,879200.0
2012-03-30 09:40:00,15.99,16.0,15.83,15.85,1225600.0,14.9076,14.917,14.7585,14.7771,1225600.0
2012-03-30 09:45:00,15.85,15.88,15.77,15.83,1028400.0,14.7771,14.8051,14.7025,14.7585,1028400.0
2012-03-30 09:50:00,15.82,15.88,15.76,15.86,754400.0,14.7491,14.8051,14.6932,14.7864,754400.0
2012-03-30 09:55:00,15.83,15.91,15.76,15.77,1013600.0,14.7585,14.8331,14.6932,14.7025,1013600.0
2012-03-30 10:00:00,15.77,15.8,15.71,15.77,1199200.0,14.7025,14.7305,14.6466,14.7025,1199200.0
2012-03-30 10:05:00,15.77,15.81,15.74,15.76,694000.0,14.7025,14.7398,14.6746,14.6932,694000.0
2012-03-30 10:10:00,15.76,15.76,15.7,15.7,856800.0,14.6932,14.6932,14.6373,14.6373,856800.0
2012-03-30 10:15:00,15.7,15.7,15.61,15.64,1146000.0,14.6373,14.6373,14.5534,14.5813,1146000.0
2012-03-30 10:20:00,15.64,15.64,15.57,15.62,995600.0,14.5813,14.5813,14.5161,14.5627,995600.0
2012-03-30 10:25:00,15.61,15.62,15.54,15.62,754400.0,14.5534,14.5627,14.4881,14.5627,754400.0
2012-03-30 10:30:00,15.62,15.64,15.53,15.53,948400.0,14.5627,14.5813,14.4788,14.4788,948400.0
2012-03-30 10:35:00,15.53,15.55,15.46,15.46,1351600.0,14.4788,14.4974,14.4135,14.4135,1351600.0
2012-03-30 10:40:00,15.46,15.54,15.45,15.53,1119600.0,14.4135,14.4881,14.4042,14.4788,1119600.0
2012-03-30 10:45:00,15.53,15.58,15.52,15.56,901600.0,14.4788,14.5254,14.4695,14.5067,901600.0
2012-03-30 10:50:00,15.56,15.6,15.55,15.6,574000.0,14.5067,14.544,14.4974,14.544,574000.0
2012-03-30 10:55:00,15.6,15.62,15.56,15.61,526800.0,14.544,14.5627,14.5067,14.5534,526800.0
2012-03-30 11:00:00,15.61,15.67,15.6,15.66,946400.0,14.5534,14.6093,14.544,14.6,946400.0
2012-03-30 11:05:00,15.66,15.67,15.63,15.64,406000.0,14.6,14.6093,14.572,14.5813,406000.0
2012-03-30 11:10:00,15.64,15.8,15.64,15.77,1290800.0,14.5813,14.7305,14.5813,14.7025,1290800.0
2012-03-30 11:15:00,15.78,15.83,15.77,15.81,969200.0,14.7119,14.7585,14.7025,14.7398,969200.0
2012-03-30 11:20:00,15.81,15.83,15.78,15.82,486000.0,14.7398,14.7585,14.7119,14.7491,486000.0
2012-03-30 11:25:00,15.81,15.85,15.81,15.83,589200.0,14.7398,14.7771,14.7398,14.7585,589200.0
2012-03-30 11:30:00,15.83,15.85,15.8,15.8,507600.0,14.7585,14.7771,14.7305,14.7305,507600.0
2012-03-30 11:35:00,15.81,15.87,15.8,15.84,664800.0,14.7398,14.7958,14.7305,14.7678,664800.0
2012-03-30 11:40:00,15.84,15.87,15.83,15.85,197600.0,14.7678,14.7958,14.7585,14.7771,197600.0
2012-03-30 11:45:00,15.85,15.87,15.84,15.85,213600.0,14.7771,14.7958,14.7678,14.7771,213600.0
2012-03-30 11:50:00,15.85,15.93,15.84,15.87,905200.0,14.7771,14.8517,14.7678,14.7958,905200.0
2012-03-30 11:55:00,15.86,15.88,15.85,15.86,306800.0,14.7864,14.8051,14.7771,14.7864,306800.0
2012-03-30 12:00:00,15.86,15.87,15.81,15.81,643200.0,14.7864,14.7958,14.7398,14.7398,643200.0
2012-03-30 12:05:00,15.81,15.81,15.79,15.79,683600.0,14.7398,14.7398,14.7212,14.7212,683600.0
2012-03-30 12:10:00,15.79,15.79,15.72,15.74,549600.0,14.7212,14.7212,14.6559,14.6746,549600.0
2012-03-30 12:15:00,15.73,15.77,15.71,15.71,490400.0,14.6652,14.7025,14.6466,14.6466,490400.0
2012-03-30 12:20:00,15.71,15.75,15.7,15.73,438800.0,14.6466,14.6839,14.6373,14.6652,438800.0
2012-03-30 12:25:00,15.73,15.76,15.72,15.74,177200.0,14.6652,14.6932,14.6559,14.6746,177200.0
2012-03-30 12:30:00,15.75,15.76,15.72,15.74,159200.0,14.6839,14.6932,14.6559,14.6746,159200.0
2012-03-30 12:35:00,15.74,15.79,15.74,15.79,334800.0,14.6746,14.7212,14.6746,14.7212,334800.0
2012-03-30 12:40:00,15.79,15.84,15.79,15.81,450800.0,14.7212,14.7678,14.7212,14.7398,450800.0
2012-03-30 12:45:00,15.81,15.84,15.8,15.82,296400.0,14.7398,14.7678,14.7305,14.7491,296400.0
2012-03-30 12:50:00,15.83,15.83,15.8,15.81,190000.0,14.7585,14.7585,14.7305,14.7398,190000.0
2012-03-30 12:55:00,15.8,15.82,15.72,15.72,383600.0,14.7305,14.7491,14.6559,14.6559,383600.0
2012-03-30 13:00:00,15.73,15.76,15.73,15.75,145600.0,14.6652,14.6932,14.6652,14.6839,145600.0
2012-03-30 13:05:00,15.75,15.77,15.74,15.77,196000.0,14.6839,14.7025,14.6746,14.7025,196000.0
2012-03-30 13:10:00,15.77,15.79,15.76,15.79,112000.0,14.7025,14.7212,14.6932,14.7212,112000.0
2012-03-30 13:15:00,15.79,15.82,15.78,15.79,263200.0,14.7212,14.7491,14.7119,14.7212,263200.0
2012-03-30 13:20:00,15.79,15.81,15.79,15.8,168000.0,14.7212,14.7398,14.7212,14.7305,168000.0
2012-03-30 13:25:00,15.79,15.8,15.77,15.8,374400.0,14.7212,14.7305,14.7025,14.7305,374400.0
2012-03-30 13:30:00,15.8,15.83,15.79,15.81,176000.0,14.7305,14.7585,14.7212,14.7398,176000.0
2012-03-30 13:35:00,15.81,15.83,15.8,15.81,88400.0,14.7398,14.7585,14.7305,14.7398,88400.0
2012-03-30 13:40:00,15.82,15.82,15.79,15.82,167200.0,14.7491,14.7491,14.7212,14.7491,167200.0
2012-03-30 13:45:00,15.82,15.82,15.81,15.81,50800.0,14.7491,14.7491,14.7398,14.7398,50800.0
2012-03-30 13:50:00,15.81,15.82,15.79,15.81,84400.0,14.7398,14.7491,14.7212,14.7398,84400.0
2012-03-30 13:55:00,15.8,15.82,15.79,15.8,142800.0,14.7305,14.7491,14.7212,14.7305,142800.0
2012-03-30 14:00:00,15.81,15.86,15.81,15.85,267600.0,14.7398,14.7864,14.7398,14.7771,267600.0
2012-03-30 14:05:00,15.85,15.86,15.82,15.83,118800.0,14.7771,14.7864,14.7491,14.7585,118800.0
2012-03-30 14:10:00,15.83,15.88,15.83,15.87,370000.0,14.7585,14.8051,14.7585,14.7958,370000.0
2012-03-30 14:15:00,15.87,15.88,15.85,15.86,385600.0,14.7958,14.8051,14.7771,14.7864,385600.0
2012-03-30 14:20:00,15.86,15.88,15.85,15.86,123200.0,14.7864,14.8051,14.7771,14.7864,123200.0
2012-03-30 14:25:00,15.86,15.86,15.81,15.81,320400.0,14.7864,14.7864,14.7398,14.7398,320400.0
2012-03-30 14:30:00,15.81,15.84,15.81,15.82,236400.0,14.7398,14.7678,14.7398,14.7491,236400.0
2012-03-30 14:35:00,15.82,15.82,15.79,15.81,203600.0,14.7491,14.7491,14.7212,14.7398,203600.0
2012-03-30 14:40:00,15.81,15.87,15.81,15.85,438000.0,14.7398,14.7958,14.7398,14.7771,438000.0
2012-03-30 14:45:00,15.85,15.87,15.85,15.86,316400.0,14.7771,14.7958,14.7771,14.7864,316400.0
2012-03-30 14:50:00,15.85,15.86,15.83,15.84,123200.0,14.7771,14.7864,14.7585,14.7678,123200.0
2012-03-30 14:55:00,15.84,15.85,15.76,15.77,436400.0,14.7678,14.7771,14.6932,14.7025,436400.0
2012-03-30 15:00:00,15.76,15.79,15.76,15.77,215600.0,14.6932,14.7212,14.6932,14.7025,215600.0
2012-03-30 15:05:00,15.76,15.77,15.7,15.75,732000.0,14.6932,14.7025,14.6373,14.6839,732000.0
2012-03-30 15:10:00,15.75,15.77,15.72,15.75,486800.0,14.6839,14.7025,14.6559,14.6839,486800.0
2012-03-30 15:15:00,15.75,15.79,15.74,15.79,288800.0,14.6839,14.7212,14.6746,14.7212,288800.0
2012-03-30 15:20:00,15.79,15.79,15.76,15.76,196000.0,14.7212,14.7212,14.6932,14.6932,196000.0
2012-03-30 15:25:00,15.76,15.76,15.71,15.74,600800.0,14.6932,14.6932,14.6466,14.6746,600800.0
2012-03-30 15:30:00,15.74,15.8,15.73,15.8,319600.0,14.6746,14.7305,14.6652,14.7305,319600.0
2012-03-30 15:35:00,15.8,15.81,15.75,15.76,288000.0,14.7305,14.7398,14.6839,14.6932,288000.0
2012-03-30 15:40:00,15.76,15.79,15.75,15.76,706000.0,14.6932,14.7212,14.6839,14.6932,706000.0
2012-03-30 15:45:00,15.76,15.76,15.63,15.69,1176800.0,14.6932,14.6932,14.572,14.6279,1176800.0
2012-03-30 15:50:00,15.68,15.76,15.65,15.72,1049200.0,14.6186,14.6932,14.5907,14.6559,1049200.0
2012-03-30 15:55:00,15.72,15.72,15.6,15.61,1763200.0,14.6559,14.6559,14.544,14.5534,1763200.0
2012-04-02 09:30:00,15.44,15.52,15.4,15.44,764800.0,14.3949,14.4695,14.3576,14.3949,764800.0
2012-04-02 09:35:00,15.44,15.52,15.36,15.5,764800.0,14.3949,14.4695,14.3203,14.4508,764800.0
2012-04-02 09:40:00,15.5,15.54,15.46,15.46,666000.0,14.4508,14.4881,14.4135,14.4135,666000.0
2012-04-02 09:45:00,15.47,15.55,15.46,15.51,686400.0,14.4228,14.4974,14.4135,14.4601,686400.0
2012-04-02 09:50:00,15.51,15.53,15.46,15.47,327200.0,14.4601,14.4788,14.4135,14.4228,327200.0
2012-04-02 09:55:00,15.47,15.49,15.37,15.47,831200.0,14.4228,14.4415,14.3296,14.4228,831200.0
2012-04-02 10:00:00,15.48,15.63,15.48,15.62,1975600.0,14.4322,14.572,14.4322,14.5627,1975600.0
2012-04-02 10:05:00,15.62,15.74,15.62,15.69,1754000.0,14.5627,14.6746,14.5627,14.6279,1754000.0
2012-04-02 10:10:00,15.7,15.79,15.7,15.79,1038000.0,14.6373,14.7212,14.6373,14.7212,1038000.0
2012-04-02 10:15:00,15.8,15.88,15.8,15.85,1681600.0,14.7305,14.8051,14.7305,14.7771,1681600.0
2012-04-02 10:20:00,15.85,15.87,15.81,15.82,850800.0,14.7771,14.7958,14.7398,14.7491,850800.0
2012-04-02 10:25:00,15.81,15.86,15.78,15.79,587600.0,14.7398,14.7864,14.7119,14.7212,587600.0
2012-04-02 10:30:00,15.79,15.83,15.76,15.78,580800.0,14.7212,14.7585,14.6932,14.7119,580800.0
2012-04-02 10:35:00,15.77,15.8,15.74,15.76,512000.0,14.7025,14.7305,14.6746,14.6932,512000.0
2012-04-02 10:40:00,15.76,15.79,15.72,15.73,387200.0,14.6932,14.7212,14.6559,14.6652,387200.0
2012-04-02 10:45:00,15.74,15.77,15.7,15.77,769600.0,14.6746,14.7025,14.6373,14.7025,769600.0
2012-04-02 10:50:00,15.77,15.8,15.75,15.77,445200.0,14.7025,14.7305,14.6839,14.7025,445200.0
2012-04-02 10:55:00,15.77,15.81,15.76,15.79,522800.0,14.7025,14.7398,14.6932,14.7212,522800.0
2012-04-02 11:00:00,15.79,15.83,15.76,15.78,601600.0,14.7212,14.7585,14.6932,14.7119,601600.0
2012-04-02 11:05:00,15.79,15.86,15.78,15.85,686800.0,14.7212,14.7864,14.7119,14.7771,686800.0
2012-04-02 11:10:00,15.85,15.93,15.85,15.88,962000.0,14.7771,14.8517,14.7771,14.8051,962000.0
2012-04-02 11:15:00,15.87,15.91,15.83,15.85,908000.0,14.7958,14.8331,14.7585,14.7771,908000.0
2012-04-02 11:20:00,15.85,15.89,15.84,15.87,251200.0,14.7771,14.8144,14.7678,14.7958,251200.0
2012-04-02 11:25:00,15.86,15.92,15.86,15.9,741200.0,14.7864,14.8424,14.7864,14.8237,741200.0
2012-04-02 11:30:00,15.9,15.92,15.88,15.92,448400.0,14.8237,14.8424,14.8051,14.8424,448400.0
2012-04-02 11:35:00,15.92,15.93,15.88,15.9,449200.0,14.8424,14.8517,14.8051,14.8237,449200.0
2012-04-02 11:40:00,15.89,15.92,15.88,15.89,239600.0,14.8144,14.8424,14.8051,14.8144,239600.0
2012-04-02 11:45:00,15.89,16.01,15.88,15.98,1428400.0,14.8144,14.9263,14.8051,14.8983,1428400.0
2012-04-02 11:50:00,15.99,16.02,15.97,16.0,629600.0,14.9076,14.9356,14.889,14.917,629600.0
2012-04-02 11:55:00,15.99,16.04,15.99,16.0,775200.0,14.9076,14.9543,14.9076,14.917,775200.0
2012-04-02 12:00:00,16.0,16.04,15.99,16.0,396800.0,14.917,14.9543,14.9076,14.917,396800.0
2012-04-02 12:05:00,16.0,16.09,16.0,16.06,1103600.0,14.917,15.0009,14.917,14.9729,1103600.0
2012-04-02 12:10:00,16.06,16.06,16.01,16.02,398000.0,14.9729,14.9729,14.9263,14.9356,398000.0
2012-04-02 12:15:00,16.01,16.03,15.99,16.02,418800.0,14.9263,14.9449,14.9076,14.9356,418800.0
2012-04-02 12:20:00,16.02,16.05,16.01,16.04,303200.0,14.9356,14.9636,14.9263,14.9543,303200.0
2012-04-02 12:25:00,16.04,16.06,16.02,16.02,259600.0,14.9543,14.9729,14.9356,14.9356,259600.0
2012-04-02 12:30:00,16.03,16.04,16.02,16.03,199600.0,14.9449,14.9543,14.9356,14.9449,199600.0
2012-04-02 12:35:00,16.03,16.07,16.02,16.04,356400.0,14.9449,14.9822,14.9356,14.9543,356400.0
2012-04-02 12:40:00,16.04,16.08,16.04,16.04,288000.0,14.9543,14.9915,14.9543,14.9543,288000.0
2012-04-02 12:45:00,16.05,16.07,16.05,16.06,104800.0,14.9636,14.9822,14.9636,14.9729,104800.0
2012-04-02 12:50:00,16.05,16.1,16.03,16.06,511600.0,14.9636,15.0102,14.9449,14.9729,511600.0
2012-04-02 12:55:00,16.05,16.06,16.04,16.05,200000.0,14.9636,14.9729,14.9543,14.9636,200000.0
2012-04-02 13:00:00,16.05,16.06,16.03,16.04,222800.0,14.9636,14.9729,14.9449,14.9543,222800.0
2012-04-02 13:05:00,16.04,16.07,16.04,16.04,174000.0,14.9543,14.9822,14.9543,14.9543,174000.0
2012-04-02 13:10:00,16.05,16.08,16.04,16.06,169600.0,14.9636,14.9915,14.9543,14.9729,169600.0
2012-04-02 13:15:00,16.05,16.05,16.01,16.04,323200.0,14.9636,14.9636,14.9263,14.9543,323200.0
2012-04-02 13:20:00,16.04,16.06,16.04,16.05,139600.0,14.9543,14.9729,14.9543,14.9636,139600.0
2012-04-02 13:25:00,16.05,16.07,16.04,16.05,205200.0,14.9636,14.9822,14.9543,14.9636,205200.0
2012-04-02 13:30:00,16.05,16.07,16.04,16.04,209200.0,14.9636,14.9822,14.9543,14.9543,209200.0
2012-04-02 13:35:00,16.05,16.06,16.02,16.03,213600.0,14.9636,14.9729,14.9356,14.9449,213600.0
2012-04-02 13:40:00,16.04,16.06,16.03,16.05,204800.0,14.9543,14.9729,14.9449,14.9636,204800.0
2012-04-02 13:45:00,16.05,16.07,16.04,16.07,336000.0,14.9636,14.9822,14.9543,14.9822,336000.0
2012-04-02 13:50:00,16.07,16.09,16.06,16.07,357600.0,14.9822,15.0009,14.9729,14.9822,357600.0
2012-04-02 13:55:00,16.08,16.11,16.08,16.11,569200.0,14.9915,15.0195,14.9915,15.0195,569200.0
2012-04-02 14:00:00,16.11,16.11,16.08,16.11,397600.0,15.0195,15.0195,14.9915,15.0195,397600.0
2012-04-02 14:05:00,16.11,16.11,16.07,16.07,163600.0,15.0195,15.0195,14.9822,14.9822,163600.0
2012-04-02 14:10:00,16.07,16.09,16.04,16.08,400800.0,14.9822,15.0009,14.9543,14.9915,400800.0
2012-04-02 14:15:00,16.08,16.09,16.06,16.07,167600.0,14.9915,15.0009,14.9729,14.9822,167600.0
2012-04-02 14:20:00,16.07,16.08,16.06,16.08,120800.0,14.9822,14.9915,14.9729,14.9915,120800.0
2012-04-02 14:25:00,16.08,16.09,16.06,16.06,336800.0,14.9915,15.0009,14.9729,14.9729,336800.0
2012-04-02 14:30:00,16.07,16.11,16.07,16.1,94400.0,14.9822,15.0195,14.9822,15.0102,94400.0
2012-04-02 14:35:00,16.1,16.11,16.09,16.1,260000.0,15.0102,15.0195,15.0009,15.0102,260000.0
2012-04-02 14:40:00,16.1,16.14,16.1,16.12,642400.0,15.0102,15.0475,15.0102,15.0288,642400.0
2012-04-02 14:45:00,16.12,16.16,16.11,16.16,486000.0,15.0288,15.0661,15.0195,15.0661,486000.0
2012-04-02 14:50:00,16.16,16.16,16.1,16.15,515200.0,15.0661,15.0661,15.0102,15.0568,515200.0
2012-04-02 14:55:00,16.15,16.16,16.13,16.16,252800.0,15.0568,15.0661,15.0382,15.0661,252800.0
2012-04-02 15:00:00,16.16,16.16,16.14,16.15,259200.0,15.0661,15.0661,15.0475,15.0568,259200.0
2012-04-02 15:05:00,16.15,16.18,16.14,16.18,288400.0,15.0568,15.0848,15.0475,15.0848,288400.0
2012-04-02 15:10:00,16.17,16.18,16.16,16.18,313600.0,15.0755,15.0848,15.0661,15.0848,313600.0
2012-04-02 15:15:00,16.18,16.18,16.13,16.14,277200.0,15.0848,15.0848,15.0382,15.0475,277200.0
2012-04-02 15:20:00,16.15,16.15,16.11,16.14,300000.0,15.0568,15.0568,15.0195,15.0475,300000.0
2012-04-02 15:25:00,16.14,16.16,16.11,16.14,694800.0,15.0475,15.0661,15.0195,15.0475,694800.0
2012-04-02 15:30:00,16.14,16.15,16.1,16.12,412800.0,15.0475,15.0568,15.0102,15.0288,412800.0
2012-04-02 15:35:00,16.12,16.13,16.08,16.08,475600.0,15.0288,15.0382,14.9915,14.9915,475600.0
2012-04-02 15:40:00,16.08,16.11,16.07,16.11,402400.0,14.9915,15.0195,14.9822,15.0195,402400.0
2012-04-02 15:45:00,16.11,16.15,16.03,16.05,676800.0,15.0195,15.0568,14.9449,14.9636,676800.0
2012-04-02 15:50:00,16.05,16.17,16.05,16.15,950800.0,14.9636,15.0755,14.9636,15.0568,950800.0
2012-04-02 15:55:00,16.15,16.18,16.11,16.17,1120800.0,15.0568,15.0848,15.0195,15.0755,1120800.0
2012-04-03 09:30:00,16.07,16.22,16.05,16.15,794800.0,14.9822,15.1221,14.9636,15.0568,794800.0
2012-04-03 09:35:00,16.16,16.27,16.13,16.25,740800.0,15.0661,15.1687,15.0382,15.15,740800.0
2012-04-03 09:40:00,16.25,16.26,16.11,16.15,572800.0,15.15,15.1594,15.0195,15.0568,572800.0
2012-04-03 09:45:00,16.16,16.17,16.05,16.1,965600.0,15.0661,15.0755,14.9636,15.0102,965600.0
2012-04-03 09:50:00,16.1,16.15,16.05,16.08,609200.0,15.0102,15.0568,14.9636,14.9915,609200.0
2012-04-03 09:55:00,16.09,16.18,16.07,16.11,670800.0,15.0009,15.0848,14.9822,15.0195,670800.0
2012-04-03 10:00:00,16.14,16.17,16.05,16.14,1245200.0,15.0475,15.0755,14.9636,15.0475,1245200.0
2012-04-03 10:05:00,16.14,16.21,16.13,16.2,1286000.0,15.0475,15.1127,15.0382,15.1034,1286000.0
2012-04-03 10:10:00,16.2,16.21,16.09,16.11,674400.0,15.1034,15.1127,15.0009,15.0195,674400.0
2012-04-03 10:15:00,16.11,16.11,16.0,16.03,1334000.0,15.0195,15.0195,14.917,14.9449,1334000.0
2012-04-03 10:20:00,16.03,16.14,16.02,16.13,775200.0,14.9449,15.0475,14.9356,15.0382,775200.0
2012-04-03 10:25:00,16.13,16.17,16.11,16.15,762000.0,15.0382,15.0755,15.0195,15.0568,762000.0
2012-04-03 10:30:00,16.16,16.24,16.15,16.2,1120800.0,15.0661,15.1407,15.0568,15.1034,1120800.0
2012-04-03 10:35:00,16.21,16.21,16.15,16.16,626000.0,15.1127,15.1127,15.0568,15.0661,626000.0
2012-04-03 10:40:00,16.16,16.23,16.14,16.22,710800.0,15.0661,15.1314,15.0475,15.1221,710800.0
2012-04-03 10:45:00,16.21,16.25,16.16,16.18,768000.0,15.1127,15.15,15.0661,15.0848,768000.0
2012-04-03 10:50:00,16.17,16.21,16.17,16.2,324400.0,15.0755,15.1127,15.0755,15.1034,324400.0
2012-04-03 10:55:00,16.19,16.2,16.17,16.17,330000.0,15.0941,15.1034,15.0755,15.0755,330000.0
2012-04-03 11:00:00,16.17,16.18,16.1,16.14,463600.0,15.0755,15.0848,15.0102,15.0475,463600.0
2012-04-03 11:05:00,16.15,16.16,16.08,16.09,399200.0,15.0568,15.0661,14.9915,15.0009,399200.0
2012-04-03 11:10:00,16.09,16.12,16.05,16.09,474400.0,15.0009,15.0288,14.9636,15.0009,474400.0
2012-04-03 11:15:00,16.09,16.09,16.02,16.08,678000.0,15.0009,15.0009,14.9356,14.9915,678000.0
2012-04-03 11:20:00,16.08,16.09,16.03,16.09,435600.0,14.9915,15.0009,14.9449,15.0009,435600.0
2012-04-03 11:25:00,16.09,16.11,16.03,16.06,499200.0,15.0009,15.0195,14.9449,14.9729,499200.0
2012-04-03 11:30:00,16.05,16.06,15.99,16.04,944800.0,14.9636,14.9729,14.9076,14.9543,944800.0
2012-04-03 11:35:00,16.04,16.06,15.96,16.02,735200.0,14.9543,14.9729,14.8797,14.9356,735200.0
2012-04-03 11:40:00,16.01,16.06,16.01,16.04,361200.0,14.9263,14.9729,14.9263,14.9543,361200.0
2012-04-03 11:45:00,16.03,16.07,16.01,16.05,319600.0,14.9449,14.9822,14.9263,14.9636,319600.0
2012-04-03 11:50:00,16.05,16.08,16.03,16.05,286000.0,14.9636,14.9915,14.9449,14.9636,286000.0
2012-04-03 11:55:00,16.05,16.1,16.05,16.07,449600.0,14.9636,15.0102,14.9636,14.9822,449600.0
2012-04-03 12:00:00,16.07,16.08,16.02,16.02,316400.0,14.9822,14.9915,14.9356,14.9356,316400.0
2012-04-03 12:05:00,16.02,16.05,15.97,15.99,704000.0,14.9356,14.9636,14.889,14.9076,704000.0
2012-04-03 12:10:00,15.99,16.0,15.94,16.0,651600.0,14.9076,14.917,14.861,14.917,651600.0
2012-04-03 12:15:00,16.0,16.03,15.98,16.01,525600.0,14.917,14.9449,14.8983,14.9263,525600.0
2012-04-03 12:20:00,16.01,16.06,16.0,16.06,239600.0,14.9263,14.9729,14.917,14.9729,239600.0
2012-04-03 12:25:00,16.05,16.12,16.04,16.11,772400.0,14.9636,15.0288,14.9543,15.0195,772400.0
2012-04-03 12:30:00,16.11,16.12,16.07,16.07,412800.0,15.0195,15.0288,14.9822,14.9822,412800.0
2012-04-03 12:35:00,16.07,16.07,16.03,16.03,252800.0,14.9822,14.9822,14.9449,14.9449,252800.0
2012-04-03 12:40:00,16.03,16.09,16.03,16.09,258000.0,14.9449,15.0009,14.9449,15.0009,258000.0
2012-04-03 12:45:00,16.09,16.1,16.06,16.07,146000.0,15.0009,15.0102,14.9729,14.9822,146000.0
2012-04-03 12:50:00,16.07,16.09,16.06,16.06,343200.0,14.9822,15.0009,14.9729,14.9729,343200.0
2012-04-03 12:55:00,16.06,16.1,16.06,16.09,118400.0,14.9729,15.0102,14.9729,15.0009,118400.0
2012-04-03 13:00:00,16.09,16.09,16.06,16.08,126400.0,15.0009,15.0009,14.9729,14.9915,126400.0
2012-04-03 13:05:00,16.08,16.08,16.06,16.07,98800.0,14.9915,14.9915,14.9729,14.9822,98800.0
2012-04-03 13:10:00,16.07,16.08,16.04,16.05,176400.0,14.9822,14.9915,14.9543,14.9636,176400.0
2012-04-03 13:15:00,16.05,16.08,16.04,16.07,118400.0,14.9636,14.9915,14.9543,14.9822,118400.0
2012-04-03 13:20:00,16.07,16.08,16.01,16.02,280000.0,14.9822,14.9915,14.9263,14.9356,280000.0
2012-04-03 13:25:00,16.03,16.05,16.01,16.05,219600.0,14.9449,14.9636,14.9263,14.9636,219600.0
2012-04-03 13:30:00,16.05,16.06,16.02,16.05,106800.0,14.9636,14.9729,14.9356,14.9636,106800.0
2012-04-03 13:35:00,16.05,16.05,16.03,16.04,38800.0,14.9636,14.9636,14.9449,14.9543,38800.0
2012-04-03 13:40:00,16.04,16.04,15.99,16.02,184800.0,14.9543,14.9543,14.9076,14.9356,184800.0
2012-04-03 13:45:00,16.02,16.04,16.02,16.04,84400.0,14.9356,14.9543,14.9356,14.9543,84400.0
2012-04-03 13:50:00,16.03,16.09,16.03,16.09,188400.0,14.9449,15.0009,14.9449,15.0009,188400.0
2012-04-03 13:55:00,16.09,16.11,16.08,16.09,273200.0,15.0009,15.0195,14.9915,15.0009,273200.0
2012-04-03 14:00:00,16.08,16.08,15.85,15.86,1841200.0,14.9915,14.9915,14.7771,14.7864,1841200.0
2012-04-03 14:05:00,15.85,15.9,15.79,15.84,1486800.0,14.7771,14.8237,14.7212,14.7678,1486800.0
2012-04-03 14:10:00,15.84,15.85,15.72,15.8,2278000.0,14.7678,14.7771,14.6559,14.7305,2278000.0
2012-04-03 14:15:00,15.8,15.81,15.73,15.81,839600.0,14.7305,14.7398,14.6652,14.7398,839600.0
2012-04-03 14:20:00,15.81,15.81,15.71,15.78,934400.0,14.7398,14.7398,14.6466,14.7119,934400.0
2012-04-03 14:25:00,15.78,15.83,15.71,15.72,766800.0,14.7119,14.7585,14.6466,14.6559,766800.0
2012-04-03 14:30:00,15.72,15.79,15.68,15.77,984000.0,14.6559,14.7212,14.6186,14.7025,984000.0
2012-04-03 14:35:00,15.76,15.77,15.65,15.67,896400.0,14.6932,14.7025,14.5907,14.6093,896400.0
2012-04-03 14:40:00,15.66,15.74,15.65,15.74,831200.0,14.6,14.6746,14.5907,14.6746,831200.0
2012-04-03 14:45:00,15.74,15.75,15.68,15.75,1200000.0,14.6746,14.6839,14.6186,14.6839,1200000.0
2012-04-03 14:50:00,15.75,15.79,15.71,15.75,1012800.0,14.6839,14.7212,14.6466,14.6839,1012800.0
2012-04-03 14:55:00,15.74,15.74,15.68,15.72,532400.0,14.6746,14.6746,14.6186,14.6559,532400.0
2012-04-03 15:00:00,15.72,15.83,15.7,15.83,693200.0,14.6559,14.7585,14.6373,14.7585,693200.0
2012-04-03 15:05:00,15.82,15.88,15.8,15.82,1397600.0,14.7491,14.8051,14.7305,14.7491,1397600.0
2012-04-03 15:10:00,15.82,15.86,15.77,15.81,509200.0,14.7491,14.7864,14.7025,14.7398,509200.0
2012-04-03 15:15:00,15.82,15.86,15.77,15.8,680400.0,14.7491,14.7864,14.7025,14.7305,680400.0
2012-04-03 15:20:00,15.8,15.81,15.74,15.79,744800.0,14.7305,14.7398,14.6746,14.7212,744800.0
2012-04-03 15:25:00,15.79,15.8,15.68,15.69,1014800.0,14.7212,14.7305,14.6186,14.6279,1014800.0
2012-04-03 15:30:00,15.69,15.76,15.67,15.74,555600.0,14.6279,14.6932,14.6093,14.6746,555600.0
2012-04-03 15:35:00,15.74,15.79,15.65,15.69,1236000.0,14.6746,14.7212,14.5907,14.6279,1236000.0
2012-04-03 15:40:00,15.68,15.72,15.66,15.71,822800.0,14.6186,14.6559,14.6,14.6466,822800.0
2012-04-03 15:45:00,15.72,15.83,15.72,15.81,1135200.0,14.6559,14.7585,14.6559,14.7398,1135200.0
2012-04-03 15:50:00,15.81,15.89,15.77,15.88,1403200.0,14.7398,14.8144,14.7025,14.8051,1403200.0
2012-04-03 15:55:00,15.88,15.9,15.82,15.87,1566400.0,14.8051,14.8237,14.7491,14.7958,1566400.0
2012-04-04 09:30:00,15.34,15.38,15.15,15.22,1877600.0,14.3016,14.3389,14.1245,14.1898,1877600.0
2012-04-04 09:35:00,15.22,15.33,15.22,15.3,1711600.0,14.1898,14.2923,14.1898,14.2643,1711600.0
2012-04-04 09:40:00,15.29,15.34,15.27,15.33,838000.0,14.255,14.3016,14.2364,14.2923,838000.0
2012-04-04 09:45:00,15.33,15.35,15.24,15.24,1120000.0,14.2923,14.311,14.2084,14.2084,1120000.0
2012-04-04 09:50:00,15.24,15.37,15.23,15.32,954800.0,14.2084,14.3296,14.1991,14.283,954800.0
2012-04-04 09:55:00,15.31,15.36,15.28,15.33,632000.0,14.2737,14.3203,14.2457,14.2923,632000.0
2012-04-04 10:00:00,15.33,15.34,15.24,15.27,1818800.0,14.2923,14.3016,14.2084,14.2364,1818800.0
2012-04-04 10:05:00,15.27,15.27,15.21,15.22,1382400.0,14.2364,14.2364,14.1804,14.1898,1382400.0
2012-04-04 10:10:00,15.21,15.22,15.13,15.19,2029600.0,14.1804,14.1898,14.1058,14.1618,2029600.0
2012-04-04 10:15:00,15.19,15.19,15.13,15.14,1450400.0,14.1618,14.1618,14.1058,14.1152,1450400.0
2012-04-04 10:20:00,15.15,15.17,15.1,15.11,1265200.0,14.1245,14.1431,14.0779,14.0872,1265200.0
2012-04-04 10:25:00,15.11,15.11,15.03,15.1,2419200.0,14.0872,14.0872,14.0126,14.0779,2419200.0
2012-04-04 10:30:00,15.1,15.1,15.01,15.05,1552000.0,14.0779,14.0779,13.994,14.0313,1552000.0
2012-04-04 10:35:00,15.05,15.13,15.0,15.12,2910000.0,14.0313,14.1058,13.9846,14.0965,2910000.0
2012-04-04 10:40:00,15.12,15.12,15.0,15.02,1770800.0,14.0965,14.0965,13.9846,14.0033,1770800.0
2012-04-04 10:45:00,15.01,15.02,14.96,15.0,2574000.0,13.994,14.0033,13.9474,13.9846,2574000.0
2012-04-04 10:50:00,14.99,14.99,14.92,14.94,1949600.0,13.9753,13.9753,13.9101,13.9287,1949600.0
2012-04-04 10:55:00,14.94,14.96,14.83,14.87,1978400.0,13.9287,13.9474,13.8262,13.8634,1978400.0
2012-04-04 11:00:00,14.87,14.99,14.85,14.95,2065200.0,13.8634,13.9753,13.8448,13.938,2065200.0
2012-04-04 11:05:00,14.94,15.03,14.91,15.02,1214400.0,13.9287,14.0126,13.9007,14.0033,1214400.0
2012-04-04 11:10:00,15.02,15.03,14.96,14.97,1425600.0,14.0033,14.0126,13.9474,13.9567,1425600.0
2012-04-04 11:15:00,14.97,14.98,14.93,14.95,540800.0,13.9567,13.966,13.9194,13.938,540800.0
2012-04-04 11:20:00,14.94,14.97,14.89,14.97,1149600.0,13.9287,13.9567,13.8821,13.9567,1149600.0
2012-04-04 11:25:00,14.97,14.98,14.9,14.92,749600.0,13.9567,13.966,13.8914,13.9101,749600.0
2012-04-04 11:30:00,14.92,14.99,14.91,14.98,983600.0,13.9101,13.9753,13.9007,13.966,983600.0
2012-04-04 11:35:00,14.98,15.03,14.96,15.02,1094800.0,13.966,14.0126,13.9474,14.0033,1094800.0
2012-04-04 11:40:00,15.02,15.03,14.97,15.01,731200.0,14.0033,14.0126,13.9567,13.994,731200.0
2012-04-04 11:45:00,15.01,15.01,14.97,14.98,338800.0,13.994,13.994,13.9567,13.966,338800.0
2012-04-04 11:50:00,14.97,15.01,14.96,15.0,397600.0,13.9567,13.994,13.9474,13.9846,397600.0
2012-04-04 11:55:00,15.0,15.02,14.97,14.99,496800.0,13.9846,14.0033,13.9567,13.9753,496800.0
2012-04-04 12:00:00,14.99,15.01,14.94,14.94,857600.0,13.9753,13.994,13.9287,13.9287,857600.0
2012-04-04 12:05:00,14.95,14.98,14.93,14.95,304400.0,13.938,13.966,13.9194,13.938,304400.0
2012-04-04 12:10:00,14.95,14.98,14.94,14.96,299200.0,13.938,13.966,13.9287,13.9474,299200.0
2012-04-04 12:15:00,14.97,15.01,14.96,14.99,691200.0,13.9567,13.994,13.9474,13.9753,691200.0
2012-04-04 12:20:00,14.99,14.99,14.97,14.98,198000.0,13.9753,13.9753,13.9567,13.966,198000.0
2012-04-04 12:25:00,14.97,14.99,14.95,14.99,302400.0,13.9567,13.9753,13.938,13.9753,302400.0
2012-04-04 12:30:00,14.97,14.99,14.96,14.98,156800.0,13.9567,13.9753,13.9474,13.966,156800.0
2012-04-04 12:35:00,14.98,14.99,14.96,14.99,179200.0,13.966,13.9753,13.9474,13.9753,179200.0
2012-04-04 12:40:00,14.98,14.99,14.95,14.97,371200.0,13.966,13.9753,13.938,13.9567,371200.0
2012-04-04 12:45:00,14.97,14.97,14.89,14.9,1060000.0,13.9567,13.9567,13.8821,13.8914,1060000.0
2012-04-04 12:50:00,14.9,14.94,14.9,14.93,328800.0,13.8914,13.9287,13.8914,13.9194,328800.0
2012-04-04 12:55:00,14.92,14.93,14.9,14.93,180800.0,13.9101,13.9194,13.8914,13.9194,180800.0
2012-04-04 13:00:00,14.93,14.94,14.87,14.88,644000.0,13.9194,13.9287,13.8634,13.8728,644000.0
2012-04-04 13:05:00,14.87,14.92,14.87,14.9,424000.0,13.8634,13.9101,13.8634,13.8914,424000.0
2012-04-04 13:10:00,14.9,14.92,14.88,14.88,397200.0,13.8914,13.9101,13.8728,13.8728,397200.0
2012-04-04 13:15:00,14.88,14.93,14.87,14.9,422400.0,13.8728,13.9194,13.8634,13.8914,422400.0
2012-04-04 13:20:00,14.9,14.92,14.89,14.9,159200.0,13.8914,13.9101,13.8821,13.8914,159200.0
2012-04-04 13:25:00,14.9,14.9,14.83,14.83,1022800.0,13.8914,13.8914,13.8262,13.8262,1022800.0
2012-04-04 13:30:00,14.82,14.88,14.81,14.88,624800.0,13.8168,13.8728,13.8075,13.8728,624800.0
2012-04-04 13:35:00,14.88,14.89,14.84,14.86,342800.0,13.8728,13.8821,13.8355,13.8541,342800.0
2012-04-04 13:40:00,14.85,14.91,14.85,14.9,435600.0,13.8448,13.9007,13.8448,13.8914,435600.0
2012-04-04 13:45:00,14.9,14.96,14.9,14.94,827600.0,13.8914,13.9474,13.8914,13.9287,827600.0
2012-04-04 13:50:00,14.94,14.95,14.91,14.92,501200.0,13.9287,13.938,13.9007,13.9101,501200.0
2012-04-04 13:55:00,14.92,14.96,14.92,14.95,602400.0,13.9101,13.9474,13.9101,13.938,602400.0
2012-04-04 14:00:00,14.96,14.97,14.93,14.94,570000.0,13.9474,13.9567,13.9194,13.9287,570000.0
2012-04-04 14:05:00,14.93,14.97,14.88,14.88,618800.0,13.9194,13.9567,13.8728,13.8728,618800.0
2012-04-04 14:10:00,14.88,14.94,14.88,14.93,188000.0,13.8728,13.9287,13.8728,13.9194,188000.0
2012-04-04 14:15:00,14.93,14.93,14.88,14.88,358400.0,13.9194,13.9194,13.8728,13.8728,358400.0
2012-04-04 14:20:00,14.88,14.89,14.84,14.87,524400.0,13.8728,13.8821,13.8355,13.8634,524400.0
2012-04-04 14:25:00,14.86,14.88,14.85,14.87,329600.0,13.8541,13.8728,13.8448,13.8634,329600.0
2012-04-04 14:30:00,14.88,14.92,14.86,14.91,723200.0,13.8728,13.9101,13.8541,13.9007,723200.0
2012-04-04 14:35:00,14.91,14.94,14.88,14.93,1482800.0,13.9007,13.9287,13.8728,13.9194,1482800.0
2012-04-04 14:40:00,14.93,14.98,14.9,14.96,1092400.0,13.9194,13.966,13.8914,13.9474,1092400.0
2012-04-04 14:45:00,14.97,15.0,14.95,14.97,571200.0,13.9567,13.9846,13.938,13.9567,571200.0
2012-04-04 14:50:00,14.97,14.98,14.92,14.97,672400.0,13.9567,13.966,13.9101,13.9567,672400.0
2012-04-04 14:55:00,14.96,15.0,14.96,14.97,669200.0,13.9474,13.9846,13.9474,13.9567,669200.0
2012-04-04 15:00:00,14.97,14.98,14.94,14.97,298400.0,13.9567,13.966,13.9287,13.9567,298400.0
2012-04-04 15:05:00,14.97,15.0,14.94,14.97,509200.0,13.9567,13.9846,13.9287,13.9567,509200.0
2012-04-04 15:10:00,14.97,15.05,14.97,15.04,1154000.0,13.9567,14.0313,13.9567,14.0219,1154000.0
2012-04-04 15:15:00,15.04,15.06,15.01,15.02,531600.0,14.0219,14.0406,13.994,14.0033,531600.0
2012-04-04 15:20:00,15.01,15.03,14.99,15.0,496400.0,13.994,14.0126,13.9753,13.9846,496400.0
2012-04-04 15:25:00,15.0,15.03,14.99,15.03,240800.0,13.9846,14.0126,13.9753,14.0126,240800.0
2012-04-04 15:30:00,15.03,15.08,15.02,15.08,672000.0,14.0126,14.0592,14.0033,14.0592,672000.0
2012-04-04 15:35:00,15.08,15.1,15.03,15.05,706800.0,14.0592,14.0779,14.0126,14.0313,706800.0
2012-04-04 15:40:00,15.05,15.1,15.04,15.06,792000.0,14.0313,14.0779,14.0219,14.0406,792000.0
2012-04-04 15:45:00,15.06,15.1,15.03,15.09,792000.0,14.0406,14.0779,14.0126,14.0686,792000.0
2012-04-04 15:50:00,15.09,15.1,15.01,15.05,1331200.0,14.0686,14.0779,13.994,14.0313,1331200.0
2012-04-04 15:55:00,15.05,15.09,15.04,15.08,1738400.0,14.0313,14.0686,14.0219,14.0592,1738400.0
2012-04-05 09:30:00,14.9,14.93,14.84,14.89,1029600.0,13.8914,13.9194,13.8355,13.8821,1029600.0
2012-04-05 09:35:00,14.89,14.91,14.81,14.81,1040400.0,13.8821,13.9007,13.8075,13.8075,1040400.0
2012-04-05 09:40:00,14.81,14.96,14.8,14.96,1322800.0,13.8075,13.9474,13.7982,13.9474,1322800.0
2012-04-05 09:45:00,14.96,15.02,14.96,14.96,1259200.0,13.9474,14.0033,13.9474,13.9474,1259200.0
2012-04-05 09:50:00,14.96,14.99,14.93,14.94,921200.0,13.9474,13.9753,13.9194,13.9287,921200.0
2012-04-05 09:55:00,14.95,14.96,14.88,14.9,570400.0,13.938,13.9474,13.8728,13.8914,570400.0
2012-04-05 10:00:00,14.9,15.0,14.88,14.93,996800.0,13.8914,13.9846,13.8728,13.9194,996800.0
2012-04-05 10:05:00,14.94,15.03,14.93,14.99,1248400.0,13.9287,14.0126,13.9194,13.9753,1248400.0
2012-04-05 10:10:00,15.0,15.02,14.87,14.87,1237600.0,13.9846,14.0033,13.8634,13.8634,1237600.0
2012-04-05 10:15:00,14.87,14.9,14.85,14.89,622400.0,13.8634,13.8914,13.8448,13.8821,622400.0
2012-04-05 10:20:00,14.88,14.9,14.85,14.86,491600.0,13.8728,13.8914,13.8448,13.8541,491600.0
2012-04-05 10:25:00,14.86,14.96,14.86,14.93,508800.0,13.8541,13.9474,13.8541,13.9194,508800.0
2012-04-05 10:30:00,14.93,14.95,14.88,14.9,522400.0,13.9194,13.938,13.8728,13.8914,522400.0
2012-04-05 10:35:00,14.9,15.0,14.88,15.0,652800.0,13.8914,13.9846,13.8728,13.9846,652800.0
2012-04-05 10:40:00,15.0,15.07,15.0,15.04,1295200.0,13.9846,14.0499,13.9846,14.0219,1295200.0
2012-04-05 10:45:00,15.04,15.08,15.01,15.07,624400.0,14.0219,14.0592,13.994,14.0499,624400.0
2012-04-05 10:50:00,15.08,15.09,15.02,15.05,674000.0,14.0592,14.0686,14.0033,14.0313,674000.0
2012-04-05 10:55:00,15.05,15.1,15.03,15.1,688000.0,14.0313,14.0779,14.0126,14.0779,688000.0
2012-04-05 11:00:00,15.1,15.1,15.07,15.08,332000.0,14.0779,14.0779,14.0499,14.0592,332000.0
2012-04-05 11:05:00,15.09,15.11,15.08,15.09,289200.0,14.0686,14.0872,14.0592,14.0686,289200.0
2012-04-05 11:10:00,15.1,15.12,15.08,15.1,702800.0,14.0779,14.0965,14.0592,14.0779,702800.0
2012-04-05 11:15:00,15.1,15.11,15.01,15.03,641600.0,14.0779,14.0872,13.994,14.0126,641600.0
2012-04-05 11:20:00,15.03,15.05,15.01,15.03,387600.0,14.0126,14.0313,13.994,14.0126,387600.0
2012-04-05 11:25:00,15.02,15.04,15.01,15.02,333600.0,14.0033,14.0219,13.994,14.0033,333600.0
2012-04-05 11:30:00,15.02,15.04,14.96,14.97,622400.0,14.0033,14.0219,13.9474,13.9567,622400.0
2012-04-05 11:35:00,14.96,14.98,14.95,14.97,283200.0,13.9474,13.966,13.938,13.9567,283200.0
2012-04-05 11:40:00,14.97,15.03,14.97,14.99,277600.0,13.9567,14.0126,13.9567,13.9753,277600.0
2012-04-05 11:45:00,14.99,15.02,14.98,14.98,280800.0,13.9753,14.0033,13.966,13.966,280800.0
2012-04-05 11:50:00,14.98,15.0,14.95,14.96,397200.0,13.966,13.9846,13.938,13.9474,397200.0
2012-04-05 11:55:00,14.97,15.05,14.97,15.04,314400.0,13.9567,14.0313,13.9567,14.0219,314400.0
2012-04-05 12:00:00,15.04,15.06,14.99,15.04,400000.0,14.0219,14.0406,13.9753,14.0219,400000.0
2012-04-05 12:05:00,15.04,15.06,15.01,15.02,515600.0,14.0219,14.0406,13.994,14.0033,515600.0
2012-04-05 12:10:00,15.01,15.05,15.01,15.01,179200.0,13.994,14.0313,13.994,13.994,179200.0
2012-04-05 12:15:00,15.01,15.02,14.99,15.01,190800.0,13.994,14.0033,13.9753,13.994,190800.0
2012-04-05 12:20:00,15.02,15.06,15.0,15.06,184000.0,14.0033,14.0406,13.9846,14.0406,184000.0
2012-04-05 12:25:00,15.06,15.06,15.01,15.04,250800.0,14.0406,14.0406,13.994,14.0219,250800.0
2012-04-05 12:30:00,15.04,15.05,15.01,15.04,191600.0,14.0219,14.0313,13.994,14.0219,191600.0
2012-04-05 12:35:00,15.04,15.06,14.98,14.99,274000.0,14.0219,14.0406,13.966,13.9753,274000.0
2012-04-05 12:40:00,14.99,15.01,14.99,15.0,167600.0,13.9753,13.994,13.9753,13.9846,167600.0
2012-04-05 12:45:00,15.01,15.02,14.97,14.97,162400.0,13.994,14.0033,13.9567,13.9567,162400.0
2012-04-05 12:50:00,14.97,15.01,14.97,14.99,108400.0,13.9567,13.994,13.9567,13.9753,108400.0
2012-04-05 12:55:00,14.98,15.0,14.97,14.98,128400.0,13.966,13.9846,13.9567,13.966,128400.0
2012-04-05 13:00:00,14.99,15.03,14.99,15.0,322400.0,13.9753,14.0126,13.9753,13.9846,322400.0
2012-04-05 13:05:00,14.99,15.01,14.99,15.0,93600.0,13.9753,13.994,13.9753,13.9846,93600.0
2012-04-05 13:10:00,15.0,15.01,14.98,14.99,125600.0,13.9846,13.994,13.966,13.9753,125600.0
2012-04-05 13:15:00,15.0,15.04,14.97,14.97,433600.0,13.9846,14.0219,13.9567,13.9567,433600.0
2012-04-05 13:20:00,14.97,15.0,14.97,14.98,151600.0,13.9567,13.9846,13.9567,13.966,151600.0
2012-04-05 13:25:00,14.98,15.01,14.98,14.99,71600.0,13.966,13.994,13.966,13.9753,71600.0
2012-04-05 13:30:00,14.98,14.98,14.96,14.97,137200.0,13.966,13.966,13.9474,13.9567,137200.0
2012-04-05 13:35:00,14.97,15.01,14.97,15.0,116000.0,13.9567,13.994,13.9567,13.9846,116000.0
2012-04-05 13:40:00,15.0,15.01,14.97,15.0,97200.0,13.9846,13.994,13.9567,13.9846,97200.0
2012-04-05 13:45:00,15.01,15.01,14.86,14.87,743600.0,13.994,13.994,13.8541,13.8634,743600.0
2012-04-05 13:50:00,14.87,14.9,14.87,14.88,425200.0,13.8634,13.8914,13.8634,13.8728,425200.0
2012-04-05 13:55:00,14.88,14.9,14.83,14.89,568000.0,13.8728,13.8914,13.8262,13.8821,568000.0
2012-04-05 14:00:00,14.89,14.9,14.87,14.89,222400.0,13.8821,13.8914,13.8634,13.8821,222400.0
2012-04-05 14:05:00,14.88,14.89,14.87,14.87,190400.0,13.8728,13.8821,13.8634,13.8634,190400.0
2012-04-05 14:10:00,14.87,14.89,14.87,14.88,61200.0,13.8634,13.8821,13.8634,13.8728,61200.0
2012-04-05 14:15:00,14.88,14.94,14.88,14.93,350800.0,13.8728,13.9287,13.8728,13.9194,350800.0
2012-04-05 14:20:00,14.93,14.93,14.9,14.92,215600.0,13.9194,13.9194,13.8914,13.9101,215600.0
2012-04-05 14:25:00,14.91,14.91,14.88,14.9,193600.0,13.9007,13.9007,13.8728,13.8914,193600.0
2012-04-05 14:30:00,14.9,14.91,14.87,14.88,289200.0,13.8914,13.9007,13.8634,13.8728,289200.0
2012-04-05 14:35:00,14.88,14.9,14.86,14.86,178400.0,13.8728,13.8914,13.8541,13.8541,178400.0
2012-04-05 14:40:00,14.86,14.89,14.85,14.87,272400.0,13.8541,13.8821,13.8448,13.8634,272400.0
2012-04-05 14:45:00,14.87,14.88,14.86,14.87,62800.0,13.8634,13.8728,13.8541,13.8634,62800.0
2012-04-05 14:50:00,14.87,14.9,14.85,14.89,620000.0,13.8634,13.8914,13.8448,13.8821,620000.0
2012-04-05 14:55:00,14.88,14.91,14.87,14.89,430800.0,13.8728,13.9007,13.8634,13.8821,430800.0
2012-04-05 15:00:00,14.89,14.91,14.87,14.9,230000.0,13.8821,13.9007,13.8634,13.8914,230000.0
2012-04-05 15:05:00,14.9,14.9,14.86,14.86,222800.0,13.8914,13.8914,13.8541,13.8541,222800.0
2012-04-05 15:10:00,14.87,14.87,14.81,14.81,578000.0,13.8634,13.8634,13.8075,13.8075,578000.0
2012-04-05 15:15:00,14.81,14.85,14.81,14.83,410800.0,13.8075,13.8448,13.8075,13.8262,410800.0
2012-04-05 15:20:00,14.84,14.87,14.84,14.85,348000.0,13.8355,13.8634,13.8355,13.8448,348000.0
2012-04-05 15:25:00,14.86,14.89,14.84,14.88,317600.0,13.8541,13.8821,13.8355,13.8728,317600.0
2012-04-05 15:30:00,14.88,14.89,14.86,14.87,188000.0,13.8728,13.8821,13.8541,13.8634,188000.0
2012-04-05 15:35:00,14.88,14.9,14.87,14.88,372000.0,13.8728,13.8914,13.8634,13.8728,372000.0
2012-04-05 15:40:00,14.88,14.9,14.88,14.89,337200.0,13.8728,13.8914,13.8728,13.8821,337200.0
2012-04-05 15:45:00,14.9,14.95,14.89,14.91,1133200.0,13.8914,13.938,13.8821,13.9007,1133200.0
2012-04-05 15:50:00,14.91,14.96,14.91,14.95,680400.0,13.9007,13.9474,13.9007,13.938,680400.0
2012-04-05 15:55:00,14.96,14.98,14.88,14.88,1844000.0,13.9474,13.966,13.8728,13.8728,1844000.0
2012-04-09 09:30:00,14.06,14.15,14.02,14.14,1959600.0,13.1083,13.1922,13.071,13.1829,1959600.0
2012-04-09 09:35:00,14.13,14.23,14.13,14.14,1368800.0,13.1735,13.2668,13.1735,13.1829,1368800.0
2012-04-09 09:40:00,14.14,14.21,14.14,14.18,938800.0,13.1829,13.2481,13.1829,13.2202,938800.0
2012-04-09 09:45:00,14.18,14.19,14.08,14.08,1205200.0,13.2202,13.2295,13.1269,13.1269,1205200.0
2012-04-09 09:50:00,14.08,14.09,14.04,14.06,1004800.0,13.1269,13.1362,13.0896,13.1083,1004800.0
2012-04-09 09:55:00,14.06,14.1,14.04,14.09,830400.0,13.1083,13.1456,13.0896,13.1362,830400.0
2012-04-09 10:00:00,14.09,14.17,14.09,14.13,1174800.0,13.1362,13.2108,13.1362,13.1735,1174800.0
2012-04-09 10:05:00,14.13,14.15,14.06,14.09,814800.0,13.1735,13.1922,13.1083,13.1362,814800.0
2012-04-09 10:10:00,14.09,14.12,14.03,14.11,1143600.0,13.1362,13.1642,13.0803,13.1549,1143600.0
2012-04-09 10:15:00,14.11,14.15,14.11,14.12,694800.0,13.1549,13.1922,13.1549,13.1642,694800.0
2012-04-09 10:20:00,14.12,14.2,14.09,14.2,843600.0,13.1642,13.2388,13.1362,13.2388,843600.0
2012-04-09 10:25:00,14.21,14.26,14.16,14.18,986000.0,13.2481,13.2947,13.2015,13.2202,986000.0
2012-04-09 10:30:00,14.18,14.2,14.12,14.13,524000.0,13.2202,13.2388,13.1642,13.1735,524000.0
2012-04-09 10:35:00,14.13,14.17,14.1,14.11,698800.0,13.1735,13.2108,13.1456,13.1549,698800.0
2012-04-09 10:40:00,14.11,14.18,14.1,14.16,416000.0,13.1549,13.2202,13.1456,13.2015,416000.0
2012-04-09 10:45:00,14.16,14.2,14.15,14.18,396000.0,13.2015,13.2388,13.1922,13.2202,396000.0
2012-04-09 10:50:00,14.19,14.2,14.13,14.17,407200.0,13.2295,13.2388,13.1735,13.2108,407200.0
2012-04-09 10:55:00,14.16,14.21,14.16,14.19,356000.0,13.2015,13.2481,13.2015,13.2295,356000.0
2012-04-09 11:00:00,14.2,14.2,14.11,14.13,633600.0,13.2388,13.2388,13.1549,13.1735,633600.0
2012-04-09 11:05:00,14.13,14.14,14.1,14.12,507600.0,13.1735,13.1829,13.1456,13.1642,507600.0
2012-04-09 11:10:00,14.11,14.11,13.98,14.05,1515600.0,13.1549,13.1549,13.0337,13.099,1515600.0
2012-04-09 11:15:00,14.04,14.04,13.94,13.97,1476000.0,13.0896,13.0896,12.9964,13.0244,1476000.0
2012-04-09 11:20:00,13.97,13.99,13.95,13.99,641200.0,13.0244,13.043,13.0057,13.043,641200.0
2012-04-09 11:25:00,13.99,13.99,13.95,13.95,492800.0,13.043,13.043,13.0057,13.0057,492800.0
2012-04-09 11:30:00,13.95,13.99,13.95,13.97,425200.0,13.0057,13.043,13.0057,13.0244,425200.0
2012-04-09 11:35:00,13.96,13.98,13.95,13.98,344800.0,13.015,13.0337,13.0057,13.0337,344800.0
2012-04-09 11:40:00,13.98,14.01,13.97,13.99,444800.0,13.0337,13.0617,13.0244,13.043,444800.0
2012-04-09 11:45:00,13.99,14.03,13.98,14.02,368000.0,13.043,13.0803,13.0337,13.071,368000.0
2012-04-09 11:50:00,14.02,14.03,14.0,14.01,291600.0,13.071,13.0803,13.0523,13.0617,291600.0
2012-04-09 11:55:00,14.01,14.06,14.0,14.05,412400.0,13.0617,13.1083,13.0523,13.099,412400.0
2012-04-09 12:00:00,14.05,14.06,14.01,14.05,326800.0,13.099,13.1083,13.0617,13.099,326800.0
2012-04-09 12:05:00,14.04,14.05,14.0,14.04,180000.0,13.0896,13.099,13.0523,13.0896,180000.0
2012-04-09 12:10:00,14.03,14.08,14.03,14.07,510000.0,13.0803,13.1269,13.0803,13.1176,510000.0
2012-04-09 12:15:00,14.07,14.1,14.07,14.08,325200.0,13.1176,13.1456,13.1176,13.1269,325200.0
2012-04-09 12:20:00,14.09,14.09,14.08,14.08,168000.0,13.1362,13.1362,13.1269,13.1269,168000.0
2012-04-09 12:25:00,14.08,14.1,14.08,14.1,339600.0,13.1269,13.1456,13.1269,13.1456,339600.0
2012-04-09 12:30:00,14.1,14.15,14.09,14.13,646400.0,13.1456,13.1922,13.1362,13.1735,646400.0
2012-04-09 12:35:00,14.13,14.21,14.12,14.18,989600.0,13.1735,13.2481,13.1642,13.2202,989600.0
2012-04-09 12:40:00,14.18,14.2,14.12,14.15,666800.0,13.2202,13.2388,13.1642,13.1922,666800.0
2012-04-09 12:45:00,14.15,14.17,14.14,14.15,200400.0,13.1922,13.2108,13.1829,13.1922,200400.0
2012-04-09 12:50:00,14.14,14.15,14.12,14.13,254400.0,13.1829,13.1922,13.1642,13.1735,254400.0
2012-04-09 12:55:00,14.13,14.14,14.07,14.11,299600.0,13.1735,13.1829,13.1176,13.1549,299600.0
2012-04-09 13:00:00,14.11,14.13,14.09,14.11,328400.0,13.1549,13.1735,13.1362,13.1549,328400.0
2012-04-09 13:05:00,14.11,14.13,14.1,14.1,154400.0,13.1549,13.1735,13.1456,13.1456,154400.0
2012-04-09 13:10:00,14.1,14.14,14.1,14.13,303200.0,13.1456,13.1829,13.1456,13.1735,303200.0
2012-04-09 13:15:00,14.13,14.14,14.06,14.07,444800.0,13.1735,13.1829,13.1083,13.1176,444800.0
2012-04-09 13:20:00,14.07,14.09,14.04,14.08,231200.0,13.1176,13.1362,13.0896,13.1269,231200.0
2012-04-09 13:25:00,14.09,14.1,14.05,14.07,116400.0,13.1362,13.1456,13.099,13.1176,116400.0
2012-04-09 13:30:00,14.07,14.09,14.07,14.09,167600.0,13.1176,13.1362,13.1176,13.1362,167600.0
2012-04-09 13:35:00,14.09,14.12,14.09,14.12,297600.0,13.1362,13.1642,13.1362,13.1642,297600.0
2012-04-09 13:40:00,14.12,14.14,14.1,14.13,337200.0,13.1642,13.1829,13.1456,13.1735,337200.0
2012-04-09 13:45:00,14.12,14.14,14.1,14.12,396400.0,13.1642,13.1829,13.1456,13.1642,396400.0
2012-04-09 13:50:00,14.12,14.17,14.1,14.15,493200.0,13.1642,13.2108,13.1456,13.1922,493200.0
2012-04-09 13:55:00,14.15,14.2,14.13,14.2,639200.0,13.1922,13.2388,13.1735,13.2388,639200.0
2012-04-09 14:00:00,14.2,14.2,14.11,14.13,344800.0,13.2388,13.2388,13.1549,13.1735,344800.0
2012-04-09 14:05:00,14.12,14.17,14.11,14.16,339200.0,13.1642,13.2108,13.1549,13.2015,339200.0
2012-04-09 14:10:00,14.16,14.17,14.12,14.13,260000.0,13.2015,13.2108,13.1642,13.1735,260000.0
2012-04-09 14:15:00,14.14,14.18,14.13,14.16,154800.0,13.1829,13.2202,13.1735,13.2015,154800.0
2012-04-09 14:20:00,14.16,14.19,14.15,14.17,277600.0,13.2015,13.2295,13.1922,13.2108,277600.0
2012-04-09 14:25:00,14.17,14.19,14.15,14.17,252400.0,13.2108,13.2295,13.1922,13.2108,252400.0
2012-04-09 14:30:00,14.17,14.19,14.15,14.17,292400.0,13.2108,13.2295,13.1922,13.2108,292400.0
2012-04-09 14:35:00,14.17,14.24,14.17,14.22,484800.0,13.2108,13.2761,13.2108,13.2574,484800.0
2012-04-09 14:40:00,14.22,14.24,14.21,14.21,446000.0,13.2574,13.2761,13.2481,13.2481,446000.0
2012-04-09 14:45:00,14.21,14.24,14.21,14.24,339200.0,13.2481,13.2761,13.2481,13.2761,339200.0
2012-04-09 14:50:00,14.24,14.31,14.24,14.28,828400.0,13.2761,13.3414,13.2761,13.3134,828400.0
2012-04-09 14:55:00,14.28,14.33,14.28,14.29,658400.0,13.3134,13.36,13.3134,13.3227,658400.0
2012-04-09 15:00:00,14.29,14.3,14.28,14.3,230000.0,13.3227,13.332,13.3134,13.332,230000.0
2012-04-09 15:05:00,14.3,14.31,14.27,14.28,347200.0,13.332,13.3414,13.3041,13.3134,347200.0
2012-04-09 15:10:00,14.28,14.29,14.24,14.25,547200.0,13.3134,13.3227,13.2761,13.2854,547200.0
2012-04-09 15:15:00,14.26,14.28,14.25,14.27,136800.0,13.2947,13.3134,13.2854,13.3041,136800.0
2012-04-09 15:20:00,14.27,14.3,14.26,14.28,249200.0,13.3041,13.332,13.2947,13.3134,249200.0
2012-04-09 15:25:00,14.27,14.27,14.21,14.21,541600.0,13.3041,13.3041,13.2481,13.2481,541600.0
2012-04-09 15:30:00,14.2,14.22,14.18,14.2,428000.0,13.2388,13.2574,13.2202,13.2388,428000.0
2012-04-09 15:35:00,14.19,14.22,14.17,14.2,480000.0,13.2295,13.2574,13.2108,13.2388,480000.0
2012-04-09 15:40:00,14.2,14.23,14.19,14.21,299600.0,13.2388,13.2668,13.2295,13.2481,299600.0
2012-04-09 15:45:00,14.21,14.21,14.12,14.14,766000.0,13.2481,13.2481,13.1642,13.1829,766000.0
2012-04-09 15:50:00,14.14,14.18,14.13,14.15,896800.0,13.1829,13.2202,13.1735,13.1922,896800.0
2012-04-09 15:55:00,14.15,14.17,14.11,14.17,1174000.0,13.1922,13.2108,13.1549,13.2108,1174000.0
2012-04-10 09:30:00,13.99,14.09,13.99,14.06,1297200.0,13.043,13.1362,13.043,13.1083,1297200.0
2012-04-10 09:35:00,14.06,14.09,14.02,14.06,762000.0,13.1083,13.1362,13.071,13.1083,762000.0
2012-04-10 09:40:00,14.06,14.11,14.05,14.05,1440400.0,13.1083,13.1549,13.099,13.099,1440400.0
2012-04-10 09:45:00,14.06,14.06,13.96,13.97,2195200.0,13.1083,13.1083,13.015,13.0244,2195200.0
2012-04-10 09:50:00,13.97,13.98,13.92,13.94,2074000.0,13.0244,13.0337,12.9778,12.9964,2074000.0
2012-04-10 09:55:00,13.95,13.98,13.92,13.95,1092400.0,13.0057,13.0337,12.9778,13.0057,1092400.0
2012-04-10 10:00:00,13.95,13.97,13.81,13.84,2196000.0,13.0057,13.0244,12.8752,12.9032,2196000.0
2012-04-10 10:05:00,13.84,13.84,13.77,13.78,1747200.0,12.9032,12.9032,12.8379,12.8472,1747200.0
2012-04-10 10:10:00,13.78,13.8,13.75,13.77,1115600.0,12.8472,12.8659,12.8193,12.8379,1115600.0
2012-04-10 10:15:00,13.77,13.77,13.7,13.71,1619600.0,12.8379,12.8379,12.7726,12.782,1619600.0
2012-04-10 10:20:00,13.71,13.72,13.67,13.68,1345600.0,12.782,12.7913,12.7447,12.754,1345600.0
2012-04-10 10:25:00,13.68,13.79,13.67,13.77,1369600.0,12.754,12.8566,12.7447,12.8379,1369600.0
2012-04-10 10:30:00,13.76,13.77,13.72,13.76,644800.0,12.8286,12.8379,12.7913,12.8286,644800.0
2012-04-10 10:35:00,13.76,13.79,13.75,13.75,716400.0,12.8286,12.8566,12.8193,12.8193,716400.0
2012-04-10 10:40:00,13.75,13.75,13.7,13.7,964000.0,12.8193,12.8193,12.7726,12.7726,964000.0
2012-04-10 10:45:00,13.7,13.74,13.68,13.7,854000.0,12.7726,12.8099,12.754,12.7726,854000.0
2012-04-10 10:50:00,13.7,13.71,13.64,13.64,1384400.0,12.7726,12.782,12.7167,12.7167,1384400.0
2012-04-10 10:55:00,13.65,13.65,13.59,13.62,1196800.0,12.726,12.726,12.6701,12.6981,1196800.0
2012-04-10 11:00:00,13.62,13.67,13.61,13.66,1054400.0,12.6981,12.7447,12.6887,12.7354,1054400.0
2012-04-10 11:05:00,13.66,13.66,13.6,13.6,1105600.0,12.7354,12.7354,12.6794,12.6794,1105600.0
2012-04-10 11:10:00,13.6,13.61,13.49,13.51,2514800.0,12.6794,12.6887,12.5769,12.5955,2514800.0
2012-04-10 11:15:00,13.51,13.51,13.47,13.48,992000.0,12.5955,12.5955,12.5582,12.5675,992000.0
2012-04-10 11:20:00,13.48,13.48,13.41,13.45,1768000.0,12.5675,12.5675,12.5023,12.5396,1768000.0
2012-04-10 11:25:00,13.46,13.51,13.45,13.47,1221200.0,12.5489,12.5955,12.5396,12.5582,1221200.0
2012-04-10 11:30:00,13.47,13.48,13.43,13.43,954800.0,12.5582,12.5675,12.5209,12.5209,954800.0
2012-04-10 11:35:00,13.43,13.44,13.4,13.41,1114400.0,12.5209,12.5302,12.493,12.5023,1114400.0
2012-04-10 11:40:00,13.4,13.42,13.38,13.41,1059600.0,12.493,12.5116,12.4743,12.5023,1059600.0
2012-04-10 11:45:00,13.41,13.42,13.34,13.35,1244400.0,12.5023,12.5116,12.437,12.4463,1244400.0
2012-04-10 11:50:00,13.35,13.36,13.22,13.25,2807600.0,12.4463,12.4557,12.3251,12.3531,2807600.0
2012-04-10 11:55:00,13.25,13.33,13.22,13.32,2386400.0,12.3531,12.4277,12.3251,12.4184,2386400.0
2012-04-10 12:00:00,13.32,13.35,13.3,13.32,1345200.0,12.4184,12.4463,12.3997,12.4184,1345200.0
2012-04-10 12:05:00,13.32,13.32,13.24,13.25,1664400.0,12.4184,12.4184,12.3438,12.3531,1664400.0
2012-04-10 12:10:00,13.25,13.26,13.18,13.22,1867600.0,12.3531,12.3624,12.2878,12.3251,1867600.0
2012-04-10 12:15:00,13.22,13.28,13.15,13.27,1641200.0,12.3251,12.3811,12.2599,12.3718,1641200.0
2012-04-10 12:20:00,13.28,13.28,13.23,13.25,1449600.0,12.3811,12.3811,12.3345,12.3531,1449600.0
2012-04-10 12:25:00,13.24,13.33,13.24,13.31,1266000.0,12.3438,12.4277,12.3438,12.409,1266000.0
2012-04-10 12:30:00,13.31,13.36,13.28,13.3,1292800.0,12.409,12.4557,12.3811,12.3997,1292800.0
2012-04-10 12:35:00,13.3,13.32,13.26,13.29,637600.0,12.3997,12.4184,12.3624,12.3904,637600.0
2012-04-10 12:40:00,13.29,13.33,13.26,13.33,1010000.0,12.3904,12.4277,12.3624,12.4277,1010000.0
2012-04-10 12:45:00,13.32,13.32,13.25,13.28,816400.0,12.4184,12.4184,12.3531,12.3811,816400.0
2012-04-10 12:50:00,13.28,13.29,13.22,13.23,1078400.0,12.3811,12.3904,12.3251,12.3345,1078400.0
2012-04-10 12:55:00,13.23,13.29,13.22,13.29,494400.0,12.3345,12.3904,12.3251,12.3904,494400.0
2012-04-10 13:00:00,13.29,13.33,13.26,13.31,848000.0,12.3904,12.4277,12.3624,12.409,848000.0
2012-04-10 13:05:00,13.31,13.32,13.27,13.29,532800.0,12.409,12.4184,12.3718,12.3904,532800.0
2012-04-10 13:10:00,13.29,13.29,13.22,13.25,847200.0,12.3904,12.3904,12.3251,12.3531,847200.0
2012-04-10 13:15:00,13.24,13.28,13.12,13.14,1531600.0,12.3438,12.3811,12.2319,12.2506,1531600.0
2012-04-10 13:20:00,13.15,13.21,13.13,13.2,1057200.0,12.2599,12.3158,12.2412,12.3065,1057200.0
2012-04-10 13:25:00,13.2,13.22,13.18,13.21,349200.0,12.3065,12.3251,12.2878,12.3158,349200.0
2012-04-10 13:30:00,13.2,13.22,13.13,13.17,854800.0,12.3065,12.3251,12.2412,12.2785,854800.0
2012-04-10 13:35:00,13.16,13.2,13.13,13.19,901600.0,12.2692,12.3065,12.2412,12.2972,901600.0
2012-04-10 13:40:00,13.19,13.22,13.16,13.22,719600.0,12.2972,12.3251,12.2692,12.3251,719600.0
2012-04-10 13:45:00,13.22,13.28,13.22,13.27,979200.0,12.3251,12.3811,12.3251,12.3718,979200.0
2012-04-10 13:50:00,13.27,13.28,13.22,13.23,696000.0,12.3718,12.3811,12.3251,12.3345,696000.0
2012-04-10 13:55:00,13.23,13.24,13.21,13.22,613200.0,12.3345,12.3438,12.3158,12.3251,613200.0
2012-04-10 14:00:00,13.22,13.26,13.19,13.2,674000.0,12.3251,12.3624,12.2972,12.3065,674000.0
2012-04-10 14:05:00,13.2,13.26,13.19,13.25,582800.0,12.3065,12.3624,12.2972,12.3531,582800.0
2012-04-10 14:10:00,13.26,13.28,13.22,13.23,674400.0,12.3624,12.3811,12.3251,12.3345,674400.0
2012-04-10 14:15:00,13.22,13.25,13.17,13.19,1054400.0,12.3251,12.3531,12.2785,12.2972,1054400.0
2012-04-10 14:20:00,13.2,13.23,13.13,13.18,1018000.0,12.3065,12.3345,12.2412,12.2878,1018000.0
2012-04-10 14:25:00,13.18,13.28,13.18,13.27,1197600.0,12.2878,12.3811,12.2878,12.3718,1197600.0
2012-04-10 14:30:00,13.27,13.28,13.17,13.2,999600.0,12.3718,12.3811,12.2785,12.3065,999600.0
2012-04-10 14:35:00,13.2,13.22,13.11,13.15,1167600.0,12.3065,12.3251,12.2226,12.2599,1167600.0
2012-04-10 14:40:00,13.15,13.24,13.14,13.23,912000.0,12.2599,12.3438,12.2506,12.3345,912000.0
2012-04-10 14:45:00,13.22,13.26,13.2,13.26,574000.0,12.3251,12.3624,12.3065,12.3624,574000.0
2012-04-10 14:50:00,13.26,13.27,13.23,13.25,405200.0,12.3624,12.3718,12.3345,12.3531,405200.0
2012-04-10 14:55:00,13.24,13.25,13.18,13.19,806000.0,12.3438,12.3531,12.2878,12.2972,806000.0
2012-04-10 15:00:00,13.19,13.19,13.13,13.13,1191200.0,12.2972,12.2972,12.2412,12.2412,1191200.0
2012-04-10 15:05:00,13.13,13.17,13.04,13.09,2177600.0,12.2412,12.2785,12.1573,12.2039,2177600.0
2012-04-10 15:10:00,13.09,13.12,13.06,13.06,725600.0,12.2039,12.2319,12.176,12.176,725600.0
2012-04-10 15:15:00,13.06,13.14,13.06,13.13,1364000.0,12.176,12.2506,12.176,12.2412,1364000.0
2012-04-10 15:20:00,13.13,13.15,13.09,13.11,710000.0,12.2412,12.2599,12.2039,12.2226,710000.0
2012-04-10 15:25:00,13.1,13.14,13.08,13.11,785600.0,12.2133,12.2506,12.1946,12.2226,785600.0
2012-04-10 15:30:00,13.11,13.19,13.1,13.14,1881600.0,12.2226,12.2972,12.2133,12.2506,1881600.0
2012-04-10 15:35:00,13.14,13.19,13.13,13.17,1104000.0,12.2506,12.2972,12.2412,12.2785,1104000.0
2012-04-10 15:40:00,13.17,13.18,13.1,13.12,1599200.0,12.2785,12.2878,12.2133,12.2319,1599200.0
2012-04-10 15:45:00,13.13,13.14,13.08,13.13,1736400.0,12.2412,12.2506,12.1946,12.2412,1736400.0
2012-04-10 15:50:00,13.12,13.14,13.09,13.14,1940800.0,12.2319,12.2506,12.2039,12.2506,1940800.0
2012-04-10 15:55:00,13.14,13.16,13.12,13.15,2817200.0,12.2506,12.2692,12.2319,12.2599,2817200.0
2012-04-11 09:30:00,13.47,13.5,13.44,13.45,2544000.0,12.5582,12.5862,12.5302,12.5396,2544000.0
2012-04-11 09:35:00,13.46,13.56,13.45,13.51,2726800.0,12.5489,12.6421,12.5396,12.5955,2726800.0
2012-04-11 09:40:00,13.51,13.55,13.46,13.53,1310400.0,12.5955,12.6328,12.5489,12.6142,1310400.0
2012-04-11 09:45:00,13.52,13.53,13.48,13.48,961600.0,12.6048,12.6142,12.5675,12.5675,961600.0
2012-04-11 09:50:00,13.49,13.49,13.41,13.42,782000.0,12.5769,12.5769,12.5023,12.5116,782000.0
2012-04-11 09:55:00,13.42,13.46,13.39,13.43,1317200.0,12.5116,12.5489,12.4836,12.5209,1317200.0
2012-04-11 10:00:00,13.43,13.54,13.42,13.52,1666800.0,12.5209,12.6235,12.5116,12.6048,1666800.0
2012-04-11 10:05:00,13.52,13.55,13.5,13.51,1005200.0,12.6048,12.6328,12.5862,12.5955,1005200.0
2012-04-11 10:10:00,13.52,13.6,13.52,13.6,1066400.0,12.6048,12.6794,12.6048,12.6794,1066400.0
2012-04-11 10:15:00,13.6,13.65,13.59,13.65,2531600.0,12.6794,12.726,12.6701,12.726,2531600.0
2012-04-11 10:20:00,13.66,13.66,13.6,13.62,831200.0,12.7354,12.7354,12.6794,12.6981,831200.0
2012-04-11 10:25:00,13.62,13.63,13.6,13.61,293600.0,12.6981,12.7074,12.6794,12.6887,293600.0
2012-04-11 10:30:00,13.61,13.73,13.61,13.71,1657200.0,12.6887,12.8006,12.6887,12.782,1657200.0
2012-04-11 10:35:00,13.72,13.72,13.68,13.69,1030800.0,12.7913,12.7913,12.754,12.7633,1030800.0
2012-04-11 10:40:00,13.69,13.72,13.66,13.7,987600.0,12.7633,12.7913,12.7354,12.7726,987600.0
2012-04-11 10:45:00,13.7,13.72,13.68,13.71,589600.0,12.7726,12.7913,12.754,12.782,589600.0
2012-04-11 10:50:00,13.71,13.75,13.68,13.69,1016000.0,12.782,12.8193,12.754,12.7633,1016000.0
2012-04-11 10:55:00,13.69,13.72,13.67,13.72,726800.0,12.7633,12.7913,12.7447,12.7913,726800.0
2012-04-11 11:00:00,13.72,13.72,13.7,13.71,249600.0,12.7913,12.7913,12.7726,12.782,249600.0
2012-04-11 11:05:00,13.7,13.71,13.67,13.69,390400.0,12.7726,12.782,12.7447,12.7633,390400.0
2012-04-11 11:10:00,13.69,13.69,13.61,13.61,630000.0,12.7633,12.7633,12.6887,12.6887,630000.0
2012-04-11 11:15:00,13.61,13.62,13.6,13.61,426000.0,12.6887,12.6981,12.6794,12.6887,426000.0
2012-04-11 11:20:00,13.61,13.62,13.59,13.62,512400.0,12.6887,12.6981,12.6701,12.6981,512400.0
2012-04-11 11:25:00,13.61,13.62,13.58,13.6,452800.0,12.6887,12.6981,12.6608,12.6794,452800.0
2012-04-11 11:30:00,13.59,13.65,13.59,13.65,497600.0,12.6701,12.726,12.6701,12.726,497600.0
2012-04-11 11:35:00,13.65,13.65,13.61,13.62,378000.0,12.726,12.726,12.6887,12.6981,378000.0
2012-04-11 11:40:00,13.62,13.63,13.57,13.59,408400.0,12.6981,12.7074,12.6514,12.6701,408400.0
2012-04-11 11:45:00,13.59,13.61,13.55,13.56,560400.0,12.6701,12.6887,12.6328,12.6421,560400.0
2012-04-11 11:50:00,13.55,13.59,13.55,13.58,780000.0,12.6328,12.6701,12.6328,12.6608,780000.0
2012-04-11 11:55:00,13.58,13.6,13.56,13.59,391200.0,12.6608,12.6794,12.6421,12.6701,391200.0
2012-04-11 12:00:00,13.58,13.61,13.57,13.57,430400.0,12.6608,12.6887,12.6514,12.6514,430400.0
2012-04-11 12:05:00,13.57,13.58,13.55,13.56,615600.0,12.6514,12.6608,12.6328,12.6421,615600.0
2012-04-11 12:10:00,13.56,13.6,13.56,13.59,447600.0,12.6421,12.6794,12.6421,12.6701,447600.0
2012-04-11 12:15:00,13.6,13.62,13.6,13.6,733600.0,12.6794,12.6981,12.6794,12.6794,733600.0
2012-04-11 12:20:00,13.61,13.61,13.57,13.59,394400.0,12.6887,12.6887,12.6514,12.6701,394400.0
2012-04-11 12:25:00,13.6,13.61,13.58,13.6,253200.0,12.6794,12.6887,12.6608,12.6794,253200.0
2012-04-11 12:30:00,13.6,13.61,13.58,13.58,76000.0,12.6794,12.6887,12.6608,12.6608,76000.0
2012-04-11 12:35:00,13.58,13.58,13.56,13.58,147200.0,12.6608,12.6608,12.6421,12.6608,147200.0
2012-04-11 12:40:00,13.57,13.6,13.57,13.6,128400.0,12.6514,12.6794,12.6514,12.6794,128400.0
2012-04-11 12:45:00,13.6,13.61,13.59,13.59,158400.0,12.6794,12.6887,12.6701,12.6701,158400.0
2012-04-11 12:50:00,13.59,13.63,13.57,13.62,338000.0,12.6701,12.7074,12.6514,12.6981,338000.0
2012-04-11 12:55:00,13.62,13.64,13.61,13.64,172400.0,12.6981,12.7167,12.6887,12.7167,172400.0
2012-04-11 13:00:00,13.65,13.66,13.58,13.65,732800.0,12.726,12.7354,12.6608,12.726,732800.0
2012-04-11 13:05:00,13.65,13.68,13.64,13.65,542400.0,12.726,12.754,12.7167,12.726,542400.0
2012-04-11 13:10:00,13.65,13.65,13.62,13.62,506800.0,12.726,12.726,12.6981,12.6981,506800.0
2012-04-11 13:15:00,13.63,13.64,13.61,13.62,110000.0,12.7074,12.7167,12.6887,12.6981,110000.0
2012-04-11 13:20:00,13.61,13.63,13.6,13.62,138000.0,12.6887,12.7074,12.6794,12.6981,138000.0
2012-04-11 13:25:00,13.61,13.62,13.6,13.61,188800.0,12.6887,12.6981,12.6794,12.6887,188800.0
2012-04-11 13:30:00,13.62,13.63,13.59,13.61,261600.0,12.6981,12.7074,12.6701,12.6887,261600.0
2012-04-11 13:35:00,13.62,13.63,13.6,13.62,209200.0,12.6981,12.7074,12.6794,12.6981,209200.0
2012-04-11 13:40:00,13.63,13.64,13.61,13.62,150000.0,12.7074,12.7167,12.6887,12.6981,150000.0
2012-04-11 13:45:00,13.63,13.64,13.61,13.64,169200.0,12.7074,12.7167,12.6887,12.7167,169200.0
2012-04-11 13:50:00,13.64,13.68,13.63,13.64,338400.0,12.7167,12.754,12.7074,12.7167,338400.0
2012-04-11 13:55:00,13.64,13.65,13.63,13.63,239200.0,12.7167,12.726,12.7074,12.7074,239200.0
2012-04-11 14:00:00,13.63,13.63,13.56,13.59,471600.0,12.7074,12.7074,12.6421,12.6701,471600.0
2012-04-11 14:05:00,13.59,13.61,13.55,13.59,413200.0,12.6701,12.6887,12.6328,12.6701,413200.0
2012-04-11 14:10:00,13.59,13.6,13.56,13.59,258400.0,12.6701,12.6794,12.6421,12.6701,258400.0
2012-04-11 14:15:00,13.6,13.61,13.58,13.58,268000.0,12.6794,12.6887,12.6608,12.6608,268000.0
2012-04-11 14:20:00,13.59,13.63,13.58,13.59,270400.0,12.6701,12.7074,12.6608,12.6701,270400.0
2012-04-11 14:25:00,13.59,13.6,13.58,13.6,151600.0,12.6701,12.6794,12.6608,12.6794,151600.0
2012-04-11 14:30:00,13.61,13.61,13.45,13.46,1692800.0,12.6887,12.6887,12.5396,12.5489,1692800.0
2012-04-11 14:35:00,13.46,13.53,13.45,13.52,424800.0,12.5489,12.6142,12.5396,12.6048,424800.0
2012-04-11 14:40:00,13.52,13.52,13.48,13.49,264400.0,12.6048,12.6048,12.5675,12.5769,264400.0
2012-04-11 14:45:00,13.48,13.53,13.48,13.53,402800.0,12.5675,12.6142,12.5675,12.6142,402800.0
2012-04-11 14:50:00,13.53,13.53,13.5,13.52,428400.0,12.6142,12.6142,12.5862,12.6048,428400.0
2012-04-11 14:55:00,13.53,13.56,13.52,13.54,434000.0,12.6142,12.6421,12.6048,12.6235,434000.0
2012-04-11 15:00:00,13.54,13.58,13.53,13.54,220000.0,12.6235,12.6608,12.6142,12.6235,220000.0
2012-04-11 15:05:00,13.54,13.56,13.54,13.55,148000.0,12.6235,12.6421,12.6235,12.6328,148000.0
2012-04-11 15:10:00,13.55,13.58,13.48,13.51,671600.0,12.6328,12.6608,12.5675,12.5955,671600.0
2012-04-11 15:15:00,13.51,13.54,13.51,13.53,303200.0,12.5955,12.6235,12.5955,12.6142,303200.0
2012-04-11 15:20:00,13.53,13.54,13.49,13.52,368400.0,12.6142,12.6235,12.5769,12.6048,368400.0
2012-04-11 15:25:00,13.53,13.59,13.52,13.56,724400.0,12.6142,12.6701,12.6048,12.6421,724400.0
2012-04-11 15:30:00,13.56,13.66,13.56,13.64,1074800.0,12.6421,12.7354,12.6421,12.7167,1074800.0
2012-04-11 15:35:00,13.64,13.65,13.6,13.61,567200.0,12.7167,12.726,12.6794,12.6887,567200.0
2012-04-11 15:40:00,13.61,13.65,13.6,13.61,513200.0,12.6887,12.726,12.6794,12.6887,513200.0
2012-04-11 15:45:00,13.6,13.62,13.58,13.61,1020800.0,12.6794,12.6981,12.6608,12.6887,1020800.0
2012-04-11 15:50:00,13.61,13.65,13.6,13.63,966000.0,12.6887,12.726,12.6794,12.7074,966000.0
2012-04-11 15:55:00,13.63,13.71,13.63,13.68,1876400.0,12.7074,12.782,12.7074,12.754,1876400.0
2012-04-12 09:30:00,13.73,13.78,13.68,13.76,1361600.0,12.8006,12.8472,12.754,12.8286,1361600.0
2012-04-12 09:35:00,13.76,13.88,13.76,13.86,1436000.0,12.8286,12.9405,12.8286,12.9218,1436000.0
2012-04-12 09:40:00,13.86,13.94,13.86,13.92,1165600.0,12.9218,12.9964,12.9218,12.9778,1165600.0
2012-04-12 09:45:00,13.93,14.0,13.91,13.99,2012000.0,12.9871,13.0523,12.9684,13.043,2012000.0
2012-04-12 09:50:00,13.99,14.01,13.96,14.0,1256400.0,13.043,13.0617,13.015,13.0523,1256400.0
2012-04-12 09:55:00,14.01,14.06,14.0,14.05,1649600.0,13.0617,13.1083,13.0523,13.099,1649600.0
2012-04-12 10:00:00,14.05,14.08,14.0,14.0,1399200.0,13.099,13.1269,13.0523,13.0523,1399200.0
2012-04-12 10:05:00,14.0,14.02,13.96,14.01,1521200.0,13.0523,13.071,13.015,13.0617,1521200.0
2012-04-12 10:10:00,14.01,14.05,13.99,14.01,800000.0,13.0617,13.099,13.043,13.0617,800000.0
2012-04-12 10:15:00,14.01,14.01,13.92,13.93,814000.0,13.0617,13.0617,12.9778,12.9871,814000.0
2012-04-12 10:20:00,13.92,13.96,13.9,13.91,739200.0,12.9778,13.015,12.9591,12.9684,739200.0
2012-04-12 10:25:00,13.91,13.97,13.91,13.96,846400.0,12.9684,13.0244,12.9684,13.015,846400.0
2012-04-12 10:30:00,13.95,14.12,13.95,14.1,1977200.0,13.0057,13.1642,13.0057,13.1456,1977200.0
2012-04-12 10:35:00,14.1,14.18,14.1,14.17,1847200.0,13.1456,13.2202,13.1456,13.2108,1847200.0
2012-04-12 10:40:00,14.17,14.22,14.16,14.18,1322400.0,13.2108,13.2574,13.2015,13.2202,1322400.0
2012-04-12 10:45:00,14.18,14.21,14.17,14.19,764800.0,13.2202,13.2481,13.2108,13.2295,764800.0
2012-04-12 10:50:00,14.19,14.21,14.18,14.2,745200.0,13.2295,13.2481,13.2202,13.2388,745200.0
2012-04-12 10:55:00,14.2,14.24,14.2,14.21,670800.0,13.2388,13.2761,13.2388,13.2481,670800.0
2012-04-12 11:00:00,14.21,14.29,14.21,14.29,838000.0,13.2481,13.3227,13.2481,13.3227,838000.0
2012-04-12 11:05:00,14.29,14.32,14.24,14.24,1771200.0,13.3227,13.3507,13.2761,13.2761,1771200.0
2012-04-12 11:10:00,14.25,14.28,14.23,14.26,682000.0,13.2854,13.3134,13.2668,13.2947,682000.0
2012-04-12 11:15:00,14.26,14.32,14.26,14.31,475200.0,13.2947,13.3507,13.2947,13.3414,475200.0
2012-04-12 11:20:00,14.31,14.35,14.3,14.34,827600.0,13.3414,13.3786,13.332,13.3693,827600.0
2012-04-12 11:25:00,14.34,14.34,14.3,14.3,474400.0,13.3693,13.3693,13.332,13.332,474400.0
2012-04-12 11:30:00,14.31,14.32,14.29,14.31,616000.0,13.3414,13.3507,13.3227,13.3414,616000.0
2012-04-12 11:35:00,14.3,14.3,14.26,14.26,356800.0,13.332,13.332,13.2947,13.2947,356800.0
2012-04-12 11:40:00,14.26,14.3,14.25,14.28,430000.0,13.2947,13.332,13.2854,13.3134,430000.0
2012-04-12 11:45:00,14.28,14.3,14.27,14.3,311600.0,13.3134,13.332,13.3041,13.332,311600.0
2012-04-12 11:50:00,14.3,14.31,14.28,14.3,250000.0,13.332,13.3414,13.3134,13.332,250000.0
2012-04-12 11:55:00,14.3,14.36,14.29,14.33,729200.0,13.332,13.388,13.3227,13.36,729200.0
2012-04-12 12:00:00,14.33,14.37,14.32,14.34,388000.0,13.36,13.3973,13.3507,13.3693,388000.0
2012-04-12 12:05:00,14.33,14.34,14.29,14.31,385200.0,13.36,13.3693,13.3227,13.3414,385200.0
2012-04-12 12:10:00,14.31,14.33,14.28,14.28,420800.0,13.3414,13.36,13.3134,13.3134,420800.0
2012-04-12 12:15:00,14.28,14.33,14.27,14.32,411200.0,13.3134,13.36,13.3041,13.3507,411200.0
2012-04-12 12:20:00,14.32,14.33,14.29,14.31,257200.0,13.3507,13.36,13.3227,13.3414,257200.0
2012-04-12 12:25:00,14.31,14.36,14.31,14.31,292800.0,13.3414,13.388,13.3414,13.3414,292800.0
2012-04-12 12:30:00,14.32,14.35,14.31,14.33,290400.0,13.3507,13.3786,13.3414,13.36,290400.0
2012-04-12 12:35:00,14.33,14.35,14.32,14.35,285200.0,13.36,13.3786,13.3507,13.3786,285200.0
2012-04-12 12:40:00,14.34,14.42,14.34,14.37,1489600.0,13.3693,13.4439,13.3693,13.3973,1489600.0
2012-04-12 12:45:00,14.37,14.4,14.35,14.38,404000.0,13.3973,13.4253,13.3786,13.4066,404000.0
2012-04-12 12:50:00,14.38,14.41,14.38,14.39,335200.0,13.4066,13.4346,13.4066,13.4159,335200.0
2012-04-12 12:55:00,14.39,14.41,14.34,14.36,766800.0,13.4159,13.4346,13.3693,13.388,766800.0
2012-04-12 13:00:00,14.36,14.39,14.36,14.38,302800.0,13.388,13.4159,13.388,13.4066,302800.0
2012-04-12 13:05:00,14.38,14.4,14.37,14.39,214000.0,13.4066,13.4253,13.3973,13.4159,214000.0
2012-04-12 13:10:00,14.39,14.43,14.38,14.4,429200.0,13.4159,13.4532,13.4066,13.4253,429200.0
2012-04-12 13:15:00,14.4,14.41,14.37,14.38,185600.0,13.4253,13.4346,13.3973,13.4066,185600.0
2012-04-12 13:20:00,14.38,14.39,14.36,14.36,290400.0,13.4066,13.4159,13.388,13.388,290400.0
2012-04-12 13:25:00,14.37,14.38,14.36,14.38,139200.0,13.3973,13.4066,13.388,13.4066,139200.0
2012-04-12 13:30:00,14.38,14.39,14.35,14.35,181200.0,13.4066,13.4159,13.3786,13.3786,181200.0
2012-04-12 13:35:00,14.35,14.37,14.35,14.36,82800.0,13.3786,13.3973,13.3786,13.388,82800.0
2012-04-12 13:40:00,14.36,14.36,14.33,14.35,272800.0,13.388,13.388,13.36,13.3786,272800.0
2012-04-12 13:45:00,14.35,14.38,14.35,14.38,158400.0,13.3786,13.4066,13.3786,13.4066,158400.0
2012-04-12 13:50:00,14.38,14.38,14.35,14.36,142000.0,13.4066,13.4066,13.3786,13.388,142000.0
2012-04-12 13:55:00,14.36,14.36,14.24,14.29,1130400.0,13.388,13.388,13.2761,13.3227,1130400.0
2012-04-12 14:00:00,14.29,14.31,14.27,14.3,384000.0,13.3227,13.3414,13.3041,13.332,384000.0
2012-04-12 14:05:00,14.29,14.31,14.29,14.31,210400.0,13.3227,13.3414,13.3227,13.3414,210400.0
2012-04-12 14:10:00,14.31,14.33,14.31,14.31,202800.0,13.3414,13.36,13.3414,13.3414,202800.0
2012-04-12 14:15:00,14.31,14.35,14.31,14.34,199600.0,13.3414,13.3786,13.3414,13.3693,199600.0
2012-04-12 14:20:00,14.34,14.36,14.34,14.35,134800.0,13.3693,13.388,13.3693,13.3786,134800.0
2012-04-12 14:25:00,14.35,14.36,14.34,14.35,101600.0,13.3786,13.388,13.3693,13.3786,101600.0
2012-04-12 14:30:00,14.35,14.36,14.3,14.31,450000.0,13.3786,13.388,13.332,13.3414,450000.0
2012-04-12 14:35:00,14.31,14.33,14.31,14.32,240400.0,13.3414,13.36,13.3414,13.3507,240400.0
2012-04-12 14:40:00,14.32,14.36,14.32,14.35,181200.0,13.3507,13.388,13.3507,13.3786,181200.0
2012-04-12 14:45:00,14.36,14.39,14.34,14.37,353200.0,13.388,13.4159,13.3693,13.3973,353200.0
2012-04-12 14:50:00,14.38,14.44,14.37,14.44,678000.0,13.4066,13.4626,13.3973,13.4626,678000.0
2012-04-12 14:55:00,14.43,14.44,14.4,14.41,334400.0,13.4532,13.4626,13.4253,13.4346,334400.0
2012-04-12 15:00:00,14.41,14.42,14.4,14.41,266400.0,13.4346,13.4439,13.4253,13.4346,266400.0
2012-04-12 15:05:00,14.41,14.43,14.4,14.4,222000.0,13.4346,13.4532,13.4253,13.4253,222000.0
2012-04-12 15:10:00,14.4,14.4,14.38,14.39,224400.0,13.4253,13.4253,13.4066,13.4159,224400.0
2012-04-12 15:15:00,14.39,14.42,14.38,14.41,269200.0,13.4159,13.4439,13.4066,13.4346,269200.0
2012-04-12 15:20:00,14.41,14.42,14.37,14.37,326800.0,13.4346,13.4439,13.3973,13.3973,326800.0
2012-04-12 15:25:00,14.37,14.38,14.35,14.36,288000.0,13.3973,13.4066,13.3786,13.388,288000.0
2012-04-12 15:30:00,14.36,14.38,14.35,14.36,354800.0,13.388,13.4066,13.3786,13.388,354800.0
2012-04-12 15:35:00,14.37,14.4,14.37,14.38,538400.0,13.3973,13.4253,13.3973,13.4066,538400.0
2012-04-12 15:40:00,14.38,14.42,14.36,14.39,656000.0,13.4066,13.4439,13.388,13.4159,656000.0
2012-04-12 15:45:00,14.39,14.44,14.39,14.39,641600.0,13.4159,13.4626,13.4159,13.4159,641600.0
2012-04-12 15:50:00,14.39,14.42,14.37,14.4,1038000.0,13.4159,13.4439,13.3973,13.4253,1038000.0
2012-04-12 15:55:00,14.4,14.4,14.26,14.3,3084000.0,13.4253,13.4253,13.2947,13.332,3084000.0
2012-04-13 09:30:00,14.16,14.18,14.07,14.07,1397600.0,13.2015,13.2202,13.1176,13.1176,1397600.0
2012-04-13 09:35:00,14.08,14.11,14.0,14.01,949200.0,13.1269,13.1549,13.0523,13.0617,949200.0
2012-04-13 09:40:00,14.01,14.07,13.96,14.07,1560400.0,13.0617,13.1176,13.015,13.1176,1560400.0
2012-04-13 09:45:00,14.07,14.11,14.01,14.01,1248000.0,13.1176,13.1549,13.0617,13.0617,1248000.0
2012-04-13 09:50:00,14.02,14.03,13.97,14.01,904000.0,13.071,13.0803,13.0244,13.0617,904000.0
2012-04-13 09:55:00,14.02,14.06,13.9,13.93,1778400.0,13.071,13.1083,12.9591,12.9871,1778400.0
2012-04-13 10:00:00,13.92,13.93,13.84,13.89,2101600.0,12.9778,12.9871,12.9032,12.9498,2101600.0
2012-04-13 10:05:00,13.89,13.93,13.86,13.91,975200.0,12.9498,12.9871,12.9218,12.9684,975200.0
2012-04-13 10:10:00,13.91,13.96,13.86,13.95,1181600.0,12.9684,13.015,12.9218,13.0057,1181600.0
2012-04-13 10:15:00,13.95,13.95,13.84,13.86,1231200.0,13.0057,13.0057,12.9032,12.9218,1231200.0
2012-04-13 10:20:00,13.85,13.87,13.82,13.83,1068400.0,12.9125,12.9311,12.8845,12.8938,1068400.0
2012-04-13 10:25:00,13.83,13.87,13.79,13.84,968000.0,12.8938,12.9311,12.8566,12.9032,968000.0
2012-04-13 10:30:00,13.83,13.84,13.7,13.72,1520400.0,12.8938,12.9032,12.7726,12.7913,1520400.0
2012-04-13 10:35:00,13.72,13.8,13.67,13.78,1306800.0,12.7913,12.8659,12.7447,12.8472,1306800.0
2012-04-13 10:40:00,13.78,13.79,13.73,13.74,741600.0,12.8472,12.8566,12.8006,12.8099,741600.0
2012-04-13 10:45:00,13.74,13.75,13.67,13.72,858400.0,12.8099,12.8193,12.7447,12.7913,858400.0
2012-04-13 10:50:00,13.72,13.78,13.69,13.77,644000.0,12.7913,12.8472,12.7633,12.8379,644000.0
2012-04-13 10:55:00,13.77,13.79,13.75,13.78,606000.0,12.8379,12.8566,12.8193,12.8472,606000.0
2012-04-13 11:00:00,13.78,13.81,13.77,13.79,680800.0,12.8472,12.8752,12.8379,12.8566,680800.0
2012-04-13 11:05:00,13.78,13.81,13.74,13.74,680000.0,12.8472,12.8752,12.8099,12.8099,680000.0
2012-04-13 11:10:00,13.75,13.8,13.71,13.79,622400.0,12.8193,12.8659,12.782,12.8566,622400.0
2012-04-13 11:15:00,13.79,13.79,13.72,13.74,554800.0,12.8566,12.8566,12.7913,12.8099,554800.0
2012-04-13 11:20:00,13.74,13.81,13.73,13.8,570800.0,12.8099,12.8752,12.8006,12.8659,570800.0
2012-04-13 11:25:00,13.79,13.8,13.77,13.78,534400.0,12.8566,12.8659,12.8379,12.8472,534400.0
2012-04-13 11:30:00,13.77,13.8,13.75,13.78,440800.0,12.8379,12.8659,12.8193,12.8472,440800.0
2012-04-13 11:35:00,13.78,13.81,13.77,13.79,872400.0,12.8472,12.8752,12.8379,12.8566,872400.0
2012-04-13 11:40:00,13.79,13.83,13.78,13.81,684000.0,12.8566,12.8938,12.8472,12.8752,684000.0
2012-04-13 11:45:00,13.81,13.9,13.79,13.86,1502800.0,12.8752,12.9591,12.8566,12.9218,1502800.0
2012-04-13 11:50:00,13.85,13.89,13.84,13.86,530400.0,12.9125,12.9498,12.9032,12.9218,530400.0
2012-04-13 11:55:00,13.86,13.86,13.78,13.81,499200.0,12.9218,12.9218,12.8472,12.8752,499200.0
2012-04-13 12:00:00,13.8,13.82,13.8,13.8,219600.0,12.8659,12.8845,12.8659,12.8659,219600.0
2012-04-13 12:05:00,13.8,13.82,13.76,13.77,518400.0,12.8659,12.8845,12.8286,12.8379,518400.0
2012-04-13 12:10:00,13.78,13.8,13.74,13.77,453200.0,12.8472,12.8659,12.8099,12.8379,453200.0
2012-04-13 12:15:00,13.77,13.79,13.74,13.74,675600.0,12.8379,12.8566,12.8099,12.8099,675600.0
2012-04-13 12:20:00,13.74,13.76,13.73,13.76,560800.0,12.8099,12.8286,12.8006,12.8286,560800.0
2012-04-13 12:25:00,13.75,13.77,13.72,13.76,250800.0,12.8193,12.8379,12.7913,12.8286,250800.0
2012-04-13 12:30:00,13.76,13.79,13.76,13.79,187600.0,12.8286,12.8566,12.8286,12.8566,187600.0
2012-04-13 12:35:00,13.79,13.8,13.77,13.78,190400.0,12.8566,12.8659,12.8379,12.8472,190400.0
2012-04-13 12:40:00,13.78,13.79,13.76,13.79,120000.0,12.8472,12.8566,12.8286,12.8566,120000.0
2012-04-13 12:45:00,13.79,13.8,13.78,13.79,417200.0,12.8566,12.8659,12.8472,12.8566,417200.0
2012-04-13 12:50:00,13.8,13.8,13.76,13.78,242000.0,12.8659,12.8659,12.8286,12.8472,242000.0
2012-04-13 12:55:00,13.78,13.8,13.76,13.79,299200.0,12.8472,12.8659,12.8286,12.8566,299200.0
2012-04-13 13:00:00,13.78,13.79,13.76,13.77,278400.0,12.8472,12.8566,12.8286,12.8379,278400.0
2012-04-13 13:05:00,13.77,13.8,13.77,13.79,150400.0,12.8379,12.8659,12.8379,12.8566,150400.0
2012-04-13 13:10:00,13.78,13.82,13.78,13.81,257600.0,12.8472,12.8845,12.8472,12.8752,257600.0
2012-04-13 13:15:00,13.81,13.82,13.78,13.78,226000.0,12.8752,12.8845,12.8472,12.8472,226000.0
2012-04-13 13:20:00,13.78,13.8,13.76,13.79,286400.0,12.8472,12.8659,12.8286,12.8566,286400.0
2012-04-13 13:25:00,13.79,13.8,13.77,13.79,174000.0,12.8566,12.8659,12.8379,12.8566,174000.0
2012-04-13 13:30:00,13.8,13.82,13.78,13.82,188800.0,12.8659,12.8845,12.8472,12.8845,188800.0
2012-04-13 13:35:00,13.82,13.91,13.81,13.9,679200.0,12.8845,12.9684,12.8752,12.9591,679200.0
2012-04-13 13:40:00,13.9,13.91,13.88,13.91,316800.0,12.9591,12.9684,12.9405,12.9684,316800.0
2012-04-13 13:45:00,13.91,13.92,13.87,13.89,425200.0,12.9684,12.9778,12.9311,12.9498,425200.0
2012-04-13 13:50:00,13.89,13.9,13.86,13.87,226000.0,12.9498,12.9591,12.9218,12.9311,226000.0
2012-04-13 13:55:00,13.87,13.88,13.83,13.83,359600.0,12.9311,12.9405,12.8938,12.8938,359600.0
2012-04-13 14:00:00,13.83,13.85,13.76,13.78,822000.0,12.8938,12.9125,12.8286,12.8472,822000.0
2012-04-13 14:05:00,13.78,13.79,13.73,13.75,819200.0,12.8472,12.8566,12.8006,12.8193,819200.0
2012-04-13 14:10:00,13.75,13.77,13.75,13.76,334800.0,12.8193,12.8379,12.8193,12.8286,334800.0
2012-04-13 14:15:00,13.75,13.77,13.74,13.77,170800.0,12.8193,12.8379,12.8099,12.8379,170800.0
2012-04-13 14:20:00,13.77,13.82,13.77,13.82,418400.0,12.8379,12.8845,12.8379,12.8845,418400.0
2012-04-13 14:25:00,13.82,13.83,13.7,13.72,888000.0,12.8845,12.8938,12.7726,12.7913,888000.0
2012-04-13 14:30:00,13.72,13.76,13.71,13.74,366800.0,12.7913,12.8286,12.782,12.8099,366800.0
2012-04-13 14:35:00,13.75,13.76,13.72,13.74,127600.0,12.8193,12.8286,12.7913,12.8099,127600.0
2012-04-13 14:40:00,13.74,13.77,13.72,13.73,234800.0,12.8099,12.8379,12.7913,12.8006,234800.0
2012-04-13 14:45:00,13.74,13.77,13.72,13.76,459600.0,12.8099,12.8379,12.7913,12.8286,459600.0
2012-04-13 14:50:00,13.77,13.78,13.73,13.74,282800.0,12.8379,12.8472,12.8006,12.8099,282800.0
2012-04-13 14:55:00,13.74,13.74,13.71,13.73,501200.0,12.8099,12.8099,12.782,12.8006,501200.0
2012-04-13 15:00:00,13.72,13.73,13.71,13.72,228400.0,12.7913,12.8006,12.782,12.7913,228400.0
2012-04-13 15:05:00,13.72,13.81,13.72,13.81,748000.0,12.7913,12.8752,12.7913,12.8752,748000.0
2012-04-13 15:10:00,13.8,13.82,13.77,13.77,434000.0,12.8659,12.8845,12.8379,12.8379,434000.0
2012-04-13 15:15:00,13.78,13.81,13.77,13.81,478000.0,12.8472,12.8752,12.8379,12.8752,478000.0
2012-04-13 15:20:00,13.81,13.83,13.8,13.8,457200.0,12.8752,12.8938,12.8659,12.8659,457200.0
2012-04-13 15:25:00,13.8,13.8,13.74,13.76,356000.0,12.8659,12.8659,12.8099,12.8286,356000.0
2012-04-13 15:30:00,13.76,13.8,13.74,13.74,413200.0,12.8286,12.8659,12.8099,12.8099,413200.0
2012-04-13 15:35:00,13.73,13.76,13.71,13.73,691600.0,12.8006,12.8286,12.782,12.8006,691600.0
2012-04-13 15:40:00,13.73,13.76,13.72,13.75,328000.0,12.8006,12.8286,12.7913,12.8193,328000.0
2012-04-13 15:45:00,13.74,13.76,13.69,13.74,718800.0,12.8099,12.8286,12.7633,12.8099,718800.0
2012-04-13 15:50:00,13.74,13.75,13.67,13.68,1207600.0,12.8099,12.8193,12.7447,12.754,1207600.0
2012-04-13 15:55:00,13.68,13.73,13.68,13.72,1504800.0,12.754,12.8006,12.754,12.7913,1504800.0
2012-04-16 09:30:00,13.9,14.02,13.89,13.99,1774800.0,12.9591,13.071,12.9498,13.043,1774800.0
2012-04-16 09:35:00,13.99,14.01,13.95,13.98,1001600.0,13.043,13.0617,13.0057,13.0337,1001600.0
2012-04-16 09:40:00,13.97,13.97,13.82,13.84,1247600.0,13.0244,13.0244,12.8845,12.9032,1247600.0
2012-04-16 09:45:00,13.84,13.85,13.73,13.78,1661200.0,12.9032,12.9125,12.8006,12.8472,1661200.0
2012-04-16 09:50:00,13.78,13.79,13.66,13.71,1372400.0,12.8472,12.8566,12.7354,12.782,1372400.0
2012-04-16 09:55:00,13.7,13.71,13.6,13.62,1582000.0,12.7726,12.782,12.6794,12.6981,1582000.0
2012-04-16 10:00:00,13.61,13.63,13.51,13.57,1434800.0,12.6887,12.7074,12.5955,12.6514,1434800.0
2012-04-16 10:05:00,13.57,13.62,13.54,13.59,1173200.0,12.6514,12.6981,12.6235,12.6701,1173200.0
2012-04-16 10:10:00,13.6,13.6,13.42,13.47,1714000.0,12.6794,12.6794,12.5116,12.5582,1714000.0
2012-04-16 10:15:00,13.46,13.47,13.38,13.45,1274000.0,12.5489,12.5582,12.4743,12.5396,1274000.0
2012-04-16 10:20:00,13.44,13.49,13.38,13.43,934800.0,12.5302,12.5769,12.4743,12.5209,934800.0
2012-04-16 10:25:00,13.43,13.52,13.39,13.52,985200.0,12.5209,12.6048,12.4836,12.6048,985200.0
2012-04-16 10:30:00,13.51,13.59,13.49,13.58,1061200.0,12.5955,12.6701,12.5769,12.6608,1061200.0
2012-04-16 10:35:00,13.58,13.59,13.5,13.51,695200.0,12.6608,12.6701,12.5862,12.5955,695200.0
2012-04-16 10:40:00,13.51,13.59,13.5,13.55,717200.0,12.5955,12.6701,12.5862,12.6328,717200.0
2012-04-16 10:45:00,13.55,13.7,13.55,13.69,1398400.0,12.6328,12.7726,12.6328,12.7633,1398400.0
2012-04-16 10:50:00,13.69,13.72,13.67,13.71,600400.0,12.7633,12.7913,12.7447,12.782,600400.0
2012-04-16 10:55:00,13.71,13.71,13.64,13.64,461200.0,12.782,12.782,12.7167,12.7167,461200.0
2012-04-16 11:00:00,13.64,13.7,13.64,13.65,358800.0,12.7167,12.7726,12.7167,12.726,358800.0
2012-04-16 11:05:00,13.65,13.67,13.6,13.67,462800.0,12.726,12.7447,12.6794,12.7447,462800.0
2012-04-16 11:10:00,13.67,13.72,13.67,13.7,440800.0,12.7447,12.7913,12.7447,12.7726,440800.0
2012-04-16 11:15:00,13.7,13.72,13.65,13.68,320800.0,12.7726,12.7913,12.726,12.754,320800.0
2012-04-16 11:20:00,13.68,13.71,13.67,13.68,247600.0,12.754,12.782,12.7447,12.754,247600.0
2012-04-16 11:25:00,13.68,13.71,13.67,13.68,271200.0,12.754,12.782,12.7447,12.754,271200.0
2012-04-16 11:30:00,13.68,13.7,13.59,13.6,541200.0,12.754,12.7726,12.6701,12.6794,541200.0
2012-04-16 11:35:00,13.59,13.62,13.57,13.62,313200.0,12.6701,12.6981,12.6514,12.6981,313200.0
2012-04-16 11:40:00,13.61,13.65,13.6,13.63,252000.0,12.6887,12.726,12.6794,12.7074,252000.0
2012-04-16 11:45:00,13.63,13.69,13.62,13.64,415200.0,12.7074,12.7633,12.6981,12.7167,415200.0
2012-04-16 11:50:00,13.62,13.68,13.6,13.62,287200.0,12.6981,12.754,12.6794,12.6981,287200.0
2012-04-16 11:55:00,13.63,13.66,13.61,13.61,202000.0,12.7074,12.7354,12.6887,12.6887,202000.0
2012-04-16 12:00:00,13.62,13.75,13.61,13.75,831200.0,12.6981,12.8193,12.6887,12.8193,831200.0
2012-04-16 12:05:00,13.75,13.76,13.67,13.68,431200.0,12.8193,12.8286,12.7447,12.754,431200.0
2012-04-16 12:10:00,13.68,13.71,13.68,13.71,246800.0,12.754,12.782,12.754,12.782,246800.0
2012-04-16 12:15:00,13.71,13.73,13.65,13.67,292800.0,12.782,12.8006,12.726,12.7447,292800.0
2012-04-16 12:20:00,13.67,13.67,13.61,13.62,440000.0,12.7447,12.7447,12.6887,12.6981,440000.0
2012-04-16 12:25:00,13.62,13.69,13.62,13.67,490400.0,12.6981,12.7633,12.6981,12.7447,490400.0
2012-04-16 12:30:00,13.67,13.7,13.63,13.63,230800.0,12.7447,12.7726,12.7074,12.7074,230800.0
2012-04-16 12:35:00,13.63,13.68,13.61,13.67,177600.0,12.7074,12.754,12.6887,12.7447,177600.0
2012-04-16 12:40:00,13.67,13.72,13.66,13.71,450000.0,12.7447,12.7913,12.7354,12.782,450000.0
2012-04-16 12:45:00,13.7,13.73,13.68,13.72,375200.0,12.7726,12.8006,12.754,12.7913,375200.0
2012-04-16 12:50:00,13.72,13.72,13.68,13.69,173200.0,12.7913,12.7913,12.754,12.7633,173200.0
2012-04-16 12:55:00,13.69,13.81,13.68,13.8,666000.0,12.7633,12.8752,12.754,12.8659,666000.0
2012-04-16 13:00:00,13.8,13.81,13.78,13.79,373600.0,12.8659,12.8752,12.8472,12.8566,373600.0
2012-04-16 13:05:00,13.78,13.81,13.77,13.8,282800.0,12.8472,12.8752,12.8379,12.8659,282800.0
2012-04-16 13:10:00,13.8,13.81,13.76,13.8,367600.0,12.8659,12.8752,12.8286,12.8659,367600.0
2012-04-16 13:15:00,13.8,13.88,13.8,13.8,795200.0,12.8659,12.9405,12.8659,12.8659,795200.0
2012-04-16 13:20:00,13.81,13.84,13.79,13.8,268400.0,12.8752,12.9032,12.8566,12.8659,268400.0
2012-04-16 13:25:00,13.8,13.81,13.72,13.79,872000.0,12.8659,12.8752,12.7913,12.8566,872000.0
2012-04-16 13:30:00,13.78,13.81,13.76,13.81,240800.0,12.8472,12.8752,12.8286,12.8752,240800.0
2012-04-16 13:35:00,13.82,13.88,13.81,13.86,543200.0,12.8845,12.9405,12.8752,12.9218,543200.0
2012-04-16 13:40:00,13.87,13.92,13.84,13.89,722800.0,12.9311,12.9778,12.9032,12.9498,722800.0
2012-04-16 13:45:00,13.91,13.95,13.89,13.93,841200.0,12.9684,13.0057,12.9498,12.9871,841200.0
2012-04-16 13:50:00,13.93,13.97,13.9,13.91,707600.0,12.9871,13.0244,12.9591,12.9684,707600.0
2012-04-16 13:55:00,13.9,14.05,13.9,14.01,1365200.0,12.9591,13.099,12.9591,13.0617,1365200.0
2012-04-16 14:00:00,14.01,14.03,13.94,13.97,704000.0,13.0617,13.0803,12.9964,13.0244,704000.0
2012-04-16 14:05:00,13.97,13.98,13.9,13.91,764000.0,13.0244,13.0337,12.9591,12.9684,764000.0
2012-04-16 14:10:00,13.91,13.96,13.91,13.96,334400.0,12.9684,13.015,12.9684,13.015,334400.0
2012-04-16 14:15:00,13.96,13.97,13.95,13.96,196800.0,13.015,13.0244,13.0057,13.015,196800.0
2012-04-16 14:20:00,13.96,13.96,13.92,13.93,238800.0,13.015,13.015,12.9778,12.9871,238800.0
2012-04-16 14:25:00,13.92,13.93,13.88,13.91,359600.0,12.9778,12.9871,12.9405,12.9684,359600.0
2012-04-16 14:30:00,13.9,13.97,13.89,13.96,713600.0,12.9591,13.0244,12.9498,13.015,713600.0
2012-04-16 14:35:00,13.96,13.99,13.94,13.96,333600.0,13.015,13.043,12.9964,13.015,333600.0
2012-04-16 14:40:00,13.96,13.99,13.94,13.97,282000.0,13.015,13.043,12.9964,13.0244,282000.0
2012-04-16 14:45:00,13.97,13.98,13.95,13.97,120800.0,13.0244,13.0337,13.0057,13.0244,120800.0
2012-04-16 14:50:00,13.97,14.01,13.96,13.96,440000.0,13.0244,13.0617,13.015,13.015,440000.0
2012-04-16 14:55:00,13.96,13.96,13.92,13.93,431600.0,13.015,13.015,12.9778,12.9871,431600.0
2012-04-16 15:00:00,13.92,13.94,13.84,13.86,598800.0,12.9778,12.9964,12.9032,12.9218,598800.0
2012-04-16 15:05:00,13.85,13.89,13.84,13.87,425200.0,12.9125,12.9498,12.9032,12.9311,425200.0
2012-04-16 15:10:00,13.87,13.91,13.87,13.9,411600.0,12.9311,12.9684,12.9311,12.9591,411600.0
2012-04-16 15:15:00,13.9,13.9,13.87,13.89,359600.0,12.9591,12.9591,12.9311,12.9498,359600.0
2012-04-16 15:20:00,13.9,13.91,13.84,13.86,510400.0,12.9591,12.9684,12.9032,12.9218,510400.0
2012-04-16 15:25:00,13.86,13.88,13.82,13.84,319200.0,12.9218,12.9405,12.8845,12.9032,319200.0
2012-04-16 15:30:00,13.84,13.87,13.83,13.83,354800.0,12.9032,12.9311,12.8938,12.8938,354800.0
2012-04-16 15:35:00,13.82,13.87,13.82,13.85,354800.0,12.8845,12.9311,12.8845,12.9125,354800.0
2012-04-16 15:40:00,13.85,13.86,13.81,13.84,622000.0,12.9125,12.9218,12.8752,12.9032,622000.0
2012-04-16 15:45:00,13.84,13.85,13.75,13.77,695600.0,12.9032,12.9125,12.8193,12.8379,695600.0
2012-04-16 15:50:00,13.77,13.79,13.7,13.71,1104000.0,12.8379,12.8566,12.7726,12.782,1104000.0
2012-04-16 15:55:00,13.71,13.78,13.71,13.78,920400.0,12.782,12.8472,12.782,12.8472,920400.0
2012-04-17 09:30:00,14.13,14.29,14.09,14.23,1692000.0,13.1735,13.3227,13.1362,13.2668,1692000.0
2012-04-17 09:35:00,14.24,14.31,14.23,14.28,1230800.0,13.2761,13.3414,13.2668,13.3134,1230800.0
2012-04-17 09:40:00,14.28,14.31,14.24,14.27,1089600.0,13.3134,13.3414,13.2761,13.3041,1089600.0
2012-04-17 09:45:00,14.27,14.29,14.22,14.26,758800.0,13.3041,13.3227,13.2574,13.2947,758800.0
2012-04-17 09:50:00,14.26,14.37,14.25,14.29,1789600.0,13.2947,13.3973,13.2854,13.3227,1789600.0
2012-04-17 09:55:00,14.29,14.34,14.28,14.31,858400.0,13.3227,13.3693,13.3134,13.3414,858400.0
2012-04-17 10:00:00,14.31,14.33,14.17,14.2,998800.0,13.3414,13.36,13.2108,13.2388,998800.0
2012-04-17 10:05:00,14.2,14.32,14.2,14.3,948000.0,13.2388,13.3507,13.2388,13.332,948000.0
2012-04-17 10:10:00,14.3,14.35,14.29,14.34,726400.0,13.332,13.3786,13.3227,13.3693,726400.0
2012-04-17 10:15:00,14.34,14.43,14.32,14.42,1479200.0,13.3693,13.4532,13.3507,13.4439,1479200.0
2012-04-17 10:20:00,14.42,14.43,14.38,14.39,562800.0,13.4439,13.4532,13.4066,13.4159,562800.0
2012-04-17 10:25:00,14.39,14.41,14.38,14.38,673600.0,13.4159,13.4346,13.4066,13.4066,673600.0
2012-04-17 10:30:00,14.38,14.42,14.36,14.37,1162800.0,13.4066,13.4439,13.388,13.3973,1162800.0
2012-04-17 10:35:00,14.37,14.41,14.36,14.39,359600.0,13.3973,13.4346,13.388,13.4159,359600.0
2012-04-17 10:40:00,14.39,14.47,14.39,14.44,1127600.0,13.4159,13.4905,13.4159,13.4626,1127600.0
2012-04-17 10:45:00,14.45,14.48,14.45,14.45,1077200.0,13.4719,13.4998,13.4719,13.4719,1077200.0
2012-04-17 10:50:00,14.46,14.5,14.45,14.47,1118000.0,13.4812,13.5185,13.4719,13.4905,1118000.0
2012-04-17 10:55:00,14.47,14.5,14.47,14.49,640000.0,13.4905,13.5185,13.4905,13.5092,640000.0
2012-04-17 11:00:00,14.49,14.57,14.49,14.55,1230400.0,13.5092,13.5838,13.5092,13.5651,1230400.0
2012-04-17 11:05:00,14.55,14.59,14.55,14.56,1005200.0,13.5651,13.6024,13.5651,13.5744,1005200.0
2012-04-17 11:10:00,14.56,14.57,14.52,14.55,697200.0,13.5744,13.5838,13.5371,13.5651,697200.0
2012-04-17 11:15:00,14.54,14.57,14.52,14.56,533600.0,13.5558,13.5838,13.5371,13.5744,533600.0
2012-04-17 11:20:00,14.57,14.6,14.53,14.54,482400.0,13.5838,13.6117,13.5465,13.5558,482400.0
2012-04-17 11:25:00,14.53,14.55,14.51,14.54,402400.0,13.5465,13.5651,13.5278,13.5558,402400.0
2012-04-17 11:30:00,14.54,14.55,14.49,14.5,920400.0,13.5558,13.5651,13.5092,13.5185,920400.0
2012-04-17 11:35:00,14.51,14.54,14.5,14.51,302800.0,13.5278,13.5558,13.5185,13.5278,302800.0
2012-04-17 11:40:00,14.51,14.52,14.5,14.5,264000.0,13.5278,13.5371,13.5185,13.5185,264000.0
2012-04-17 11:45:00,14.49,14.52,14.48,14.51,299200.0,13.5092,13.5371,13.4998,13.5278,299200.0
2012-04-17 11:50:00,14.52,14.52,14.5,14.51,148400.0,13.5371,13.5371,13.5185,13.5278,148400.0
2012-04-17 11:55:00,14.51,14.52,14.5,14.51,226000.0,13.5278,13.5371,13.5185,13.5278,226000.0
2012-04-17 12:00:00,14.51,14.55,14.51,14.54,268400.0,13.5278,13.5651,13.5278,13.5558,268400.0
2012-04-17 12:05:00,14.54,14.55,14.53,14.54,487600.0,13.5558,13.5651,13.5465,13.5558,487600.0
2012-04-17 12:10:00,14.54,14.57,14.53,14.54,491600.0,13.5558,13.5838,13.5465,13.5558,491600.0
2012-04-17 12:15:00,14.54,14.56,14.52,14.55,276400.0,13.5558,13.5744,13.5371,13.5651,276400.0
2012-04-17 12:20:00,14.55,14.58,14.54,14.56,340000.0,13.5651,13.5931,13.5558,13.5744,340000.0
2012-04-17 12:25:00,14.56,14.58,14.55,14.58,376800.0,13.5744,13.5931,13.5651,13.5931,376800.0
2012-04-17 12:30:00,14.58,14.61,14.57,14.6,906400.0,13.5931,13.621,13.5838,13.6117,906400.0
2012-04-17 12:35:00,14.6,14.62,14.59,14.6,266800.0,13.6117,13.6304,13.6024,13.6117,266800.0
2012-04-17 12:40:00,14.6,14.62,14.6,14.61,160800.0,13.6117,13.6304,13.6117,13.621,160800.0
2012-04-17 12:45:00,14.61,14.64,14.61,14.63,375200.0,13.621,13.649,13.621,13.6397,375200.0
2012-04-17 12:50:00,14.63,14.63,14.59,14.59,304400.0,13.6397,13.6397,13.6024,13.6024,304400.0
2012-04-17 12:55:00,14.6,14.6,14.57,14.58,250400.0,13.6117,13.6117,13.5838,13.5931,250400.0
2012-04-17 13:00:00,14.58,14.58,14.56,14.58,515200.0,13.5931,13.5931,13.5744,13.5931,515200.0
2012-04-17 13:05:00,14.58,14.59,14.57,14.57,135600.0,13.5931,13.6024,13.5838,13.5838,135600.0
2012-04-17 13:10:00,14.58,14.59,14.57,14.57,157600.0,13.5931,13.6024,13.5838,13.5838,157600.0
2012-04-17 13:15:00,14.58,14.6,14.58,14.58,107200.0,13.5931,13.6117,13.5931,13.5931,107200.0
2012-04-17 13:20:00,14.58,14.59,14.57,14.57,128000.0,13.5931,13.6024,13.5838,13.5838,128000.0
2012-04-17 13:25:00,14.57,14.6,14.57,14.59,103200.0,13.5838,13.6117,13.5838,13.6024,103200.0
2012-04-17 13:30:00,14.6,14.62,14.6,14.6,183200.0,13.6117,13.6304,13.6117,13.6117,183200.0
2012-04-17 13:35:00,14.6,14.62,14.59,14.62,218400.0,13.6117,13.6304,13.6024,13.6304,218400.0
2012-04-17 13:40:00,14.63,14.65,14.62,14.63,364800.0,13.6397,13.6583,13.6304,13.6397,364800.0
2012-04-17 13:45:00,14.63,14.64,14.62,14.62,167600.0,13.6397,13.649,13.6304,13.6304,167600.0
2012-04-17 13:50:00,14.62,14.63,14.61,14.63,196000.0,13.6304,13.6397,13.621,13.6397,196000.0
2012-04-17 13:55:00,14.63,14.69,14.6,14.67,1004000.0,13.6397,13.6956,13.6117,13.677,1004000.0
2012-04-17 14:00:00,14.67,14.71,14.67,14.7,424800.0,13.677,13.7143,13.677,13.705,424800.0
2012-04-17 14:05:00,14.7,14.7,14.68,14.68,289200.0,13.705,13.705,13.6863,13.6863,289200.0
2012-04-17 14:10:00,14.69,14.7,14.68,14.69,180800.0,13.6956,13.705,13.6863,13.6956,180800.0
2012-04-17 14:15:00,14.69,14.7,14.68,14.69,334000.0,13.6956,13.705,13.6863,13.6956,334000.0
2012-04-17 14:20:00,14.7,14.72,14.69,14.72,345200.0,13.705,13.7236,13.6956,13.7236,345200.0
2012-04-17 14:25:00,14.72,14.73,14.71,14.72,346000.0,13.7236,13.7329,13.7143,13.7236,346000.0
2012-04-17 14:30:00,14.73,14.75,14.72,14.72,478800.0,13.7329,13.7516,13.7236,13.7236,478800.0
2012-04-17 14:35:00,14.72,14.73,14.7,14.71,361600.0,13.7236,13.7329,13.705,13.7143,361600.0
2012-04-17 14:40:00,14.72,14.72,14.68,14.69,255200.0,13.7236,13.7236,13.6863,13.6956,255200.0
2012-04-17 14:45:00,14.69,14.69,14.62,14.63,1106800.0,13.6956,13.6956,13.6304,13.6397,1106800.0
2012-04-17 14:50:00,14.63,14.65,14.61,14.62,413200.0,13.6397,13.6583,13.621,13.6304,413200.0
2012-04-17 14:55:00,14.62,14.63,14.6,14.63,363200.0,13.6304,13.6397,13.6117,13.6397,363200.0
2012-04-17 15:00:00,14.63,14.63,14.61,14.63,219600.0,13.6397,13.6397,13.621,13.6397,219600.0
2012-04-17 15:05:00,14.63,14.65,14.63,14.65,395200.0,13.6397,13.6583,13.6397,13.6583,395200.0
2012-04-17 15:10:00,14.65,14.65,14.62,14.63,240800.0,13.6583,13.6583,13.6304,13.6397,240800.0
2012-04-17 15:15:00,14.62,14.64,14.59,14.61,372400.0,13.6304,13.649,13.6024,13.621,372400.0
2012-04-17 15:20:00,14.61,14.66,14.6,14.65,449600.0,13.621,13.6677,13.6117,13.6583,449600.0
2012-04-17 15:25:00,14.64,14.7,14.63,14.7,627600.0,13.649,13.705,13.6397,13.705,627600.0
2012-04-17 15:30:00,14.69,14.7,14.63,14.64,334000.0,13.6956,13.705,13.6397,13.649,334000.0
2012-04-17 15:35:00,14.64,14.65,14.6,14.6,873600.0,13.649,13.6583,13.6117,13.6117,873600.0
2012-04-17 15:40:00,14.61,14.63,14.58,14.62,574000.0,13.621,13.6397,13.5931,13.6304,574000.0
2012-04-17 15:45:00,14.62,14.64,14.55,14.55,1090400.0,13.6304,13.649,13.5651,13.5651,1090400.0
2012-04-17 15:50:00,14.55,14.58,14.5,14.5,1738000.0,13.5651,13.5931,13.5185,13.5185,1738000.0
2012-04-17 15:55:00,14.5,14.51,14.39,14.39,2455600.0,13.5185,13.5278,13.4159,13.4159,2455600.0
2012-04-18 09:30:00,14.17,14.18,14.02,14.06,1486400.0,13.2108,13.2202,13.071,13.1083,1486400.0
2012-04-18 09:35:00,14.06,14.21,14.06,14.19,1750000.0,13.1083,13.2481,13.1083,13.2295,1750000.0
2012-04-18 09:40:00,14.19,14.24,14.18,14.21,1165200.0,13.2295,13.2761,13.2202,13.2481,1165200.0
2012-04-18 09:45:00,14.21,14.22,14.09,14.2,1602800.0,13.2481,13.2574,13.1362,13.2388,1602800.0
2012-04-18 09:50:00,14.2,14.28,14.15,14.26,1489200.0,13.2388,13.3134,13.1922,13.2947,1489200.0
2012-04-18 09:55:00,14.26,14.28,14.25,14.27,989600.0,13.2947,13.3134,13.2854,13.3041,989600.0
2012-04-18 10:00:00,14.27,14.3,14.2,14.24,838400.0,13.3041,13.332,13.2388,13.2761,838400.0
2012-04-18 10:05:00,14.24,14.27,14.21,14.23,862800.0,13.2761,13.3041,13.2481,13.2668,862800.0
2012-04-18 10:10:00,14.23,14.25,14.11,14.18,1116800.0,13.2668,13.2854,13.1549,13.2202,1116800.0
2012-04-18 10:15:00,14.18,14.22,14.15,14.16,786800.0,13.2202,13.2574,13.1922,13.2015,786800.0
2012-04-18 10:20:00,14.16,14.18,14.08,14.11,798000.0,13.2015,13.2202,13.1269,13.1549,798000.0
2012-04-18 10:25:00,14.1,14.13,14.08,14.09,734000.0,13.1456,13.1735,13.1269,13.1362,734000.0
2012-04-18 10:30:00,14.09,14.1,14.03,14.08,1155600.0,13.1362,13.1456,13.0803,13.1269,1155600.0
2012-04-18 10:35:00,14.08,14.2,14.08,14.18,977200.0,13.1269,13.2388,13.1269,13.2202,977200.0
2012-04-18 10:40:00,14.18,14.22,14.15,14.2,683200.0,13.2202,13.2574,13.1922,13.2388,683200.0
2012-04-18 10:45:00,14.2,14.25,14.2,14.24,814800.0,13.2388,13.2854,13.2388,13.2761,814800.0
2012-04-18 10:50:00,14.24,14.24,14.18,14.2,624800.0,13.2761,13.2761,13.2202,13.2388,624800.0
2012-04-18 10:55:00,14.2,14.22,14.17,14.19,175600.0,13.2388,13.2574,13.2108,13.2295,175600.0
2012-04-18 11:00:00,14.19,14.21,14.16,14.17,447200.0,13.2295,13.2481,13.2015,13.2108,447200.0
2012-04-18 11:05:00,14.17,14.18,14.04,14.06,1519200.0,13.2108,13.2202,13.0896,13.1083,1519200.0
2012-04-18 11:10:00,14.06,14.07,13.98,13.98,1503600.0,13.1083,13.1176,13.0337,13.0337,1503600.0
2012-04-18 11:15:00,13.98,14.01,13.93,14.01,1047200.0,13.0337,13.0617,12.9871,13.0617,1047200.0
2012-04-18 11:20:00,14.01,14.02,13.97,14.0,511200.0,13.0617,13.071,13.0244,13.0523,511200.0
2012-04-18 11:25:00,14.0,14.04,13.99,14.02,494400.0,13.0523,13.0896,13.043,13.071,494400.0
2012-04-18 11:30:00,14.03,14.03,13.95,13.96,634000.0,13.0803,13.0803,13.0057,13.015,634000.0
2012-04-18 11:35:00,13.96,13.99,13.93,13.98,575600.0,13.015,13.043,12.9871,13.0337,575600.0
2012-04-18 11:40:00,13.98,13.99,13.95,13.97,299600.0,13.0337,13.043,13.0057,13.0244,299600.0
2012-04-18 11:45:00,13.97,14.04,13.96,14.03,488000.0,13.0244,13.0896,13.015,13.0803,488000.0
2012-04-18 11:50:00,14.03,14.08,14.01,14.08,342000.0,13.0803,13.1269,13.0617,13.1269,342000.0
2012-04-18 11:55:00,14.08,14.1,14.06,14.08,574400.0,13.1269,13.1456,13.1083,13.1269,574400.0
2012-04-18 12:00:00,14.08,14.08,14.05,14.06,86800.0,13.1269,13.1269,13.099,13.1083,86800.0
2012-04-18 12:05:00,14.06,14.07,14.03,14.05,192000.0,13.1083,13.1176,13.0803,13.099,192000.0
2012-04-18 12:10:00,14.04,14.05,14.0,14.05,322400.0,13.0896,13.099,13.0523,13.099,322400.0
2012-04-18 12:15:00,14.05,14.05,14.03,14.03,112400.0,13.099,13.099,13.0803,13.0803,112400.0
2012-04-18 12:20:00,14.03,14.06,14.03,14.05,124000.0,13.0803,13.1083,13.0803,13.099,124000.0
2012-04-18 12:25:00,14.04,14.05,13.95,13.97,412400.0,13.0896,13.099,13.0057,13.0244,412400.0
2012-04-18 12:30:00,13.96,13.97,13.93,13.95,503200.0,13.015,13.0244,12.9871,13.0057,503200.0
2012-04-18 12:35:00,13.95,13.98,13.94,13.97,326800.0,13.0057,13.0337,12.9964,13.0244,326800.0
2012-04-18 12:40:00,13.97,14.04,13.97,14.03,658800.0,13.0244,13.0896,13.0244,13.0803,658800.0
2012-04-18 12:45:00,14.04,14.04,13.99,14.0,228000.0,13.0896,13.0896,13.043,13.0523,228000.0
2012-04-18 12:50:00,13.99,14.03,13.99,14.02,248400.0,13.043,13.0803,13.043,13.071,248400.0
2012-04-18 12:55:00,14.01,14.03,14.01,14.03,150400.0,13.0617,13.0803,13.0617,13.0803,150400.0
2012-04-18 13:00:00,14.03,14.05,14.01,14.04,154000.0,13.0803,13.099,13.0617,13.0896,154000.0
2012-04-18 13:05:00,14.04,14.06,14.03,14.05,277200.0,13.0896,13.1083,13.0803,13.099,277200.0
2012-04-18 13:10:00,14.05,14.06,14.03,14.03,262000.0,13.099,13.1083,13.0803,13.0803,262000.0
2012-04-18 13:15:00,14.03,14.03,13.99,14.02,217600.0,13.0803,13.0803,13.043,13.071,217600.0
2012-04-18 13:20:00,14.02,14.04,14.02,14.04,148000.0,13.071,13.0896,13.071,13.0896,148000.0
2012-04-18 13:25:00,14.04,14.05,13.97,13.99,325600.0,13.0896,13.099,13.0244,13.043,325600.0
2012-04-18 13:30:00,13.98,14.01,13.94,13.95,464400.0,13.0337,13.0617,12.9964,13.0057,464400.0
2012-04-18 13:35:00,13.95,13.96,13.86,13.86,980000.0,13.0057,13.015,12.9218,12.9218,980000.0
2012-04-18 13:40:00,13.86,13.9,13.86,13.9,590000.0,12.9218,12.9591,12.9218,12.9591,590000.0
2012-04-18 13:45:00,13.9,13.9,13.88,13.89,557600.0,12.9591,12.9591,12.9405,12.9498,557600.0
2012-04-18 13:50:00,13.89,13.92,13.88,13.9,242000.0,12.9498,12.9778,12.9405,12.9591,242000.0
2012-04-18 13:55:00,13.9,13.9,13.85,13.88,669600.0,12.9591,12.9591,12.9125,12.9405,669600.0
2012-04-18 14:00:00,13.89,13.91,13.86,13.89,305600.0,12.9498,12.9684,12.9218,12.9498,305600.0
2012-04-18 14:05:00,13.9,13.94,13.88,13.9,262000.0,12.9591,12.9964,12.9405,12.9591,262000.0
2012-04-18 14:10:00,13.9,13.92,13.89,13.92,214800.0,12.9591,12.9778,12.9498,12.9778,214800.0
2012-04-18 14:15:00,13.92,13.95,13.91,13.95,334400.0,12.9778,13.0057,12.9684,13.0057,334400.0
2012-04-18 14:20:00,13.95,14.09,13.95,14.08,1575200.0,13.0057,13.1362,13.0057,13.1269,1575200.0
2012-04-18 14:25:00,14.08,14.14,14.08,14.09,840800.0,13.1269,13.1829,13.1269,13.1362,840800.0
2012-04-18 14:30:00,14.09,14.13,14.09,14.11,227600.0,13.1362,13.1735,13.1362,13.1549,227600.0
2012-04-18 14:35:00,14.12,14.13,14.09,14.09,273600.0,13.1642,13.1735,13.1362,13.1362,273600.0
2012-04-18 14:40:00,14.09,14.12,14.09,14.12,163200.0,13.1362,13.1642,13.1362,13.1642,163200.0
2012-04-18 14:45:00,14.11,14.13,14.08,14.09,188000.0,13.1549,13.1735,13.1269,13.1362,188000.0
2012-04-18 14:50:00,14.09,14.12,14.09,14.1,286800.0,13.1362,13.1642,13.1362,13.1456,286800.0
2012-04-18 14:55:00,14.11,14.12,14.09,14.1,171600.0,13.1549,13.1642,13.1362,13.1456,171600.0
2012-04-18 15:00:00,14.11,14.21,14.11,14.2,1268800.0,13.1549,13.2481,13.1549,13.2388,1268800.0
2012-04-18 15:05:00,14.2,14.22,14.15,14.15,789600.0,13.2388,13.2574,13.1922,13.1922,789600.0
2012-04-18 15:10:00,14.15,14.18,14.11,14.15,478400.0,13.1922,13.2202,13.1549,13.1922,478400.0
2012-04-18 15:15:00,14.15,14.16,14.1,14.12,324400.0,13.1922,13.2015,13.1456,13.1642,324400.0
2012-04-18 15:20:00,14.11,14.16,14.11,14.16,191200.0,13.1549,13.2015,13.1549,13.2015,191200.0
2012-04-18 15:25:00,14.16,14.16,14.04,14.06,863600.0,13.2015,13.2015,13.0896,13.1083,863600.0
2012-04-18 15:30:00,14.06,14.1,14.06,14.07,292000.0,13.1083,13.1456,13.1083,13.1176,292000.0
2012-04-18 15:35:00,14.07,14.11,14.06,14.1,245600.0,13.1176,13.1549,13.1083,13.1456,245600.0
2012-04-18 15:40:00,14.09,14.1,14.06,14.1,268400.0,13.1362,13.1456,13.1083,13.1456,268400.0
2012-04-18 15:45:00,14.1,14.1,14.05,14.06,708400.0,13.1456,13.1456,13.099,13.1083,708400.0
2012-04-18 15:50:00,14.08,14.1,14.05,14.05,976000.0,13.1269,13.1456,13.099,13.099,976000.0
2012-04-18 15:55:00,14.06,14.06,14.02,14.05,1158000.0,13.1083,13.1083,13.071,13.099,1158000.0
2012-04-19 09:30:00,14.11,14.15,13.93,13.94,1514800.0,13.1549,13.1922,12.9871,12.9964,1514800.0
2012-04-19 09:35:00,13.94,14.0,13.91,13.99,1318400.0,12.9964,13.0523,12.9684,13.043,1318400.0
2012-04-19 09:40:00,13.99,14.14,13.96,14.14,1705200.0,13.043,13.1829,13.015,13.1829,1705200.0
2012-04-19 09:45:00,14.13,14.34,14.13,14.3,2388400.0,13.1735,13.3693,13.1735,13.332,2388400.0
2012-04-19 09:50:00,14.3,14.31,14.25,14.27,840800.0,13.332,13.3414,13.2854,13.3041,840800.0
2012-04-19 09:55:00,14.27,14.36,14.24,14.32,1122400.0,13.3041,13.388,13.2761,13.3507,1122400.0
2012-04-19 10:00:00,14.33,14.33,13.81,13.81,3762400.0,13.36,13.36,12.8752,12.8752,3762400.0
2012-04-19 10:05:00,13.81,13.86,13.72,13.83,2537600.0,12.8752,12.9218,12.7913,12.8938,2537600.0
2012-04-19 10:10:00,13.82,13.89,13.77,13.87,1636800.0,12.8845,12.9498,12.8379,12.9311,1636800.0
2012-04-19 10:15:00,13.86,13.89,13.77,13.88,1477600.0,12.9218,12.9498,12.8379,12.9405,1477600.0
2012-04-19 10:20:00,13.87,14.1,13.86,14.07,3087600.0,12.9311,13.1456,12.9218,13.1176,3087600.0
2012-04-19 10:25:00,14.07,14.08,14.02,14.05,838400.0,13.1176,13.1269,13.071,13.099,838400.0
2012-04-19 10:30:00,14.05,14.25,14.05,14.24,1902800.0,13.099,13.2854,13.099,13.2761,1902800.0
2012-04-19 10:35:00,14.24,14.39,14.24,14.35,3135600.0,13.2761,13.4159,13.2761,13.3786,3135600.0
2012-04-19 10:40:00,14.35,14.46,14.35,14.42,1836000.0,13.3786,13.4812,13.3786,13.4439,1836000.0
2012-04-19 10:45:00,14.42,14.43,14.32,14.38,1280400.0,13.4439,13.4532,13.3507,13.4066,1280400.0
2012-04-19 10:50:00,14.37,14.38,14.31,14.35,650400.0,13.3973,13.4066,13.3414,13.3786,650400.0
2012-04-19 10:55:00,14.37,14.42,14.31,14.32,851600.0,13.3973,13.4439,13.3414,13.3507,851600.0
2012-04-19 11:00:00,14.32,14.37,14.29,14.35,758400.0,13.3507,13.3973,13.3227,13.3786,758400.0
2012-04-19 11:05:00,14.35,14.4,14.31,14.33,677200.0,13.3786,13.4253,13.3414,13.36,677200.0
2012-04-19 11:10:00,14.33,14.34,14.21,14.24,1001600.0,13.36,13.3693,13.2481,13.2761,1001600.0
2012-04-19 11:15:00,14.24,14.32,14.22,14.25,586400.0,13.2761,13.3507,13.2574,13.2854,586400.0
2012-04-19 11:20:00,14.25,14.3,14.21,14.21,690800.0,13.2854,13.332,13.2481,13.2481,690800.0
2012-04-19 11:25:00,14.22,14.22,14.18,14.19,520000.0,13.2574,13.2574,13.2202,13.2295,520000.0
2012-04-19 11:30:00,14.19,14.2,14.08,14.11,1366800.0,13.2295,13.2388,13.1269,13.1549,1366800.0
2012-04-19 11:35:00,14.11,14.16,14.06,14.12,928000.0,13.1549,13.2015,13.1083,13.1642,928000.0
2012-04-19 11:40:00,14.12,14.18,14.11,14.17,756400.0,13.1642,13.2202,13.1549,13.2108,756400.0
2012-04-19 11:45:00,14.17,14.27,14.13,14.26,574400.0,13.2108,13.3041,13.1735,13.2947,574400.0
2012-04-19 11:50:00,14.26,14.33,14.25,14.31,1299200.0,13.2947,13.36,13.2854,13.3414,1299200.0
2012-04-19 11:55:00,14.31,14.34,14.25,14.25,578000.0,13.3414,13.3693,13.2854,13.2854,578000.0
2012-04-19 12:00:00,14.26,14.27,14.09,14.09,1466000.0,13.2947,13.3041,13.1362,13.1362,1466000.0
2012-04-19 12:05:00,14.09,14.09,13.97,13.99,1294000.0,13.1362,13.1362,13.0244,13.043,1294000.0
2012-04-19 12:10:00,13.99,14.06,13.94,14.02,1058000.0,13.043,13.1083,12.9964,13.071,1058000.0
2012-04-19 12:15:00,14.02,14.06,13.96,14.02,766800.0,13.071,13.1083,13.015,13.071,766800.0
2012-04-19 12:20:00,14.02,14.05,13.97,13.98,393600.0,13.071,13.099,13.0244,13.0337,393600.0
2012-04-19 12:25:00,13.97,14.01,13.95,13.96,538400.0,13.0244,13.0617,13.0057,13.015,538400.0
2012-04-19 12:30:00,13.96,13.97,13.92,13.96,866400.0,13.015,13.0244,12.9778,13.015,866400.0
2012-04-19 12:35:00,13.96,14.02,13.94,14.0,652000.0,13.015,13.071,12.9964,13.0523,652000.0
2012-04-19 12:40:00,14.0,14.0,13.95,13.97,626000.0,13.0523,13.0523,13.0057,13.0244,626000.0
2012-04-19 12:45:00,13.99,14.05,13.98,13.99,486400.0,13.043,13.099,13.0337,13.043,486400.0
2012-04-19 12:50:00,13.99,14.02,13.97,14.0,230800.0,13.043,13.071,13.0244,13.0523,230800.0
2012-04-19 12:55:00,14.0,14.02,13.97,13.98,200800.0,13.0523,13.071,13.0244,13.0337,200800.0
2012-04-19 13:00:00,13.97,14.02,13.95,14.0,482000.0,13.0244,13.071,13.0057,13.0523,482000.0
2012-04-19 13:05:00,14.01,14.02,13.99,14.01,230800.0,13.0617,13.071,13.043,13.0617,230800.0
2012-04-19 13:10:00,14.01,14.01,13.86,13.88,2163600.0,13.0617,13.0617,12.9218,12.9405,2163600.0
2012-04-19 13:15:00,13.87,13.95,13.87,13.89,702800.0,12.9311,13.0057,12.9311,12.9498,702800.0
2012-04-19 13:20:00,13.88,13.9,13.8,13.88,1265200.0,12.9405,12.9591,12.8659,12.9405,1265200.0
2012-04-19 13:25:00,13.87,13.93,13.85,13.9,450000.0,12.9311,12.9871,12.9125,12.9591,450000.0
2012-04-19 13:30:00,13.9,13.96,13.89,13.94,230400.0,12.9591,13.015,12.9498,12.9964,230400.0
2012-04-19 13:35:00,13.94,13.95,13.87,13.9,464400.0,12.9964,13.0057,12.9311,12.9591,464400.0
2012-04-19 13:40:00,13.89,13.92,13.87,13.88,205200.0,12.9498,12.9778,12.9311,12.9405,205200.0
2012-04-19 13:45:00,13.87,13.91,13.87,13.9,204800.0,12.9311,12.9684,12.9311,12.9591,204800.0
2012-04-19 13:50:00,13.88,13.92,13.85,13.86,352800.0,12.9405,12.9778,12.9125,12.9218,352800.0
2012-04-19 13:55:00,13.86,13.88,13.77,13.78,1168000.0,12.9218,12.9405,12.8379,12.8472,1168000.0
2012-04-19 14:00:00,13.78,13.85,13.76,13.84,606000.0,12.8472,12.9125,12.8286,12.9032,606000.0
2012-04-19 14:05:00,13.83,13.84,13.8,13.82,664800.0,12.8938,12.9032,12.8659,12.8845,664800.0
2012-04-19 14:10:00,13.82,13.83,13.75,13.8,818800.0,12.8845,12.8938,12.8193,12.8659,818800.0
2012-04-19 14:15:00,13.79,13.8,13.69,13.75,1473600.0,12.8566,12.8659,12.7633,12.8193,1473600.0
2012-04-19 14:20:00,13.75,13.77,13.68,13.75,2044800.0,12.8193,12.8379,12.754,12.8193,2044800.0
2012-04-19 14:25:00,13.75,13.77,13.69,13.7,999600.0,12.8193,12.8379,12.7633,12.7726,999600.0
2012-04-19 14:30:00,13.7,13.72,13.62,13.65,1551600.0,12.7726,12.7913,12.6981,12.726,1551600.0
2012-04-19 14:35:00,13.65,13.65,13.55,13.61,1602800.0,12.726,12.726,12.6328,12.6887,1602800.0
2012-04-19 14:40:00,13.61,13.64,13.59,13.63,703200.0,12.6887,12.7167,12.6701,12.7074,703200.0
2012-04-19 14:45:00,13.64,13.7,13.59,13.7,906400.0,12.7167,12.7726,12.6701,12.7726,906400.0
2012-04-19 14:50:00,13.69,13.72,13.65,13.72,738000.0,12.7633,12.7913,12.726,12.7913,738000.0
2012-04-19 14:55:00,13.72,13.73,13.68,13.69,501200.0,12.7913,12.8006,12.754,12.7633,501200.0
2012-04-19 15:00:00,13.69,13.74,13.68,13.73,487600.0,12.7633,12.8099,12.754,12.8006,487600.0
2012-04-19 15:05:00,13.73,13.73,13.68,13.7,599600.0,12.8006,12.8006,12.754,12.7726,599600.0
2012-04-19 15:10:00,13.7,13.73,13.66,13.7,539200.0,12.7726,12.8006,12.7354,12.7726,539200.0
2012-04-19 15:15:00,13.7,13.73,13.67,13.71,358400.0,12.7726,12.8006,12.7447,12.782,358400.0
2012-04-19 15:20:00,13.71,13.73,13.68,13.7,350400.0,12.782,12.8006,12.754,12.7726,350400.0
2012-04-19 15:25:00,13.69,13.81,13.68,13.8,1219200.0,12.7633,12.8752,12.754,12.8659,1219200.0
2012-04-19 15:30:00,13.8,13.82,13.76,13.8,858400.0,12.8659,12.8845,12.8286,12.8659,858400.0
2012-04-19 15:35:00,13.8,13.84,13.77,13.8,586400.0,12.8659,12.9032,12.8379,12.8659,586400.0
2012-04-19 15:40:00,13.8,13.82,13.79,13.81,650000.0,12.8659,12.8845,12.8566,12.8752,650000.0
2012-04-19 15:45:00,13.81,13.91,13.81,13.88,1352800.0,12.8752,12.9684,12.8752,12.9405,1352800.0
2012-04-19 15:50:00,13.88,13.88,13.78,13.83,885200.0,12.9405,12.9405,12.8472,12.8938,885200.0
2012-04-19 15:55:00,13.84,13.85,13.79,13.8,1395200.0,12.9032,12.9125,12.8566,12.8659,1395200.0
2012-04-20 09:30:00,14.09,14.24,14.06,14.22,2721200.0,13.1362,13.2761,13.1083,13.2574,2721200.0
2012-04-20 09:35:00,14.23,14.31,14.18,14.2,1667200.0,13.2668,13.3414,13.2202,13.2388,1667200.0
2012-04-20 09:40:00,14.22,14.24,14.06,14.06,1047600.0,13.2574,13.2761,13.1083,13.1083,1047600.0
2012-04-20 09:45:00,14.06,14.15,14.03,14.13,1122800.0,13.1083,13.1922,13.0803,13.1735,1122800.0
2012-04-20 09:50:00,14.13,14.25,14.12,14.15,1416800.0,13.1735,13.2854,13.1642,13.1922,1416800.0
2012-04-20 09:55:00,14.15,14.24,14.11,14.24,820400.0,13.1922,13.2761,13.1549,13.2761,820400.0
2012-04-20 10:00:00,14.25,14.29,14.16,14.2,1204800.0,13.2854,13.3227,13.2015,13.2388,1204800.0
2012-04-20 10:05:00,14.2,14.23,14.12,14.19,727600.0,13.2388,13.2668,13.1642,13.2295,727600.0
2012-04-20 10:10:00,14.19,14.25,14.17,14.23,528400.0,13.2295,13.2854,13.2108,13.2668,528400.0
2012-04-20 10:15:00,14.24,14.27,14.2,14.24,1007600.0,13.2761,13.3041,13.2388,13.2761,1007600.0
2012-04-20 10:20:00,14.24,14.25,14.2,14.23,269600.0,13.2761,13.2854,13.2388,13.2668,269600.0
2012-04-20 10:25:00,14.24,14.31,14.23,14.28,1198400.0,13.2761,13.3414,13.2668,13.3134,1198400.0
2012-04-20 10:30:00,14.28,14.35,14.28,14.33,1993600.0,13.3134,13.3786,13.3134,13.36,1993600.0
2012-04-20 10:35:00,14.34,14.43,14.34,14.43,1780800.0,13.3693,13.4532,13.3693,13.4532,1780800.0
2012-04-20 10:40:00,14.43,14.44,14.35,14.36,1075600.0,13.4532,13.4626,13.3786,13.388,1075600.0
2012-04-20 10:45:00,14.36,14.38,14.35,14.37,409200.0,13.388,13.4066,13.3786,13.3973,409200.0
2012-04-20 10:50:00,14.37,14.38,14.3,14.34,658400.0,13.3973,13.4066,13.332,13.3693,658400.0
2012-04-20 10:55:00,14.33,14.37,14.33,14.35,300400.0,13.36,13.3973,13.36,13.3786,300400.0
2012-04-20 11:00:00,14.35,14.35,14.28,14.3,400400.0,13.3786,13.3786,13.3134,13.332,400400.0
2012-04-20 11:05:00,14.29,14.34,14.29,14.31,415600.0,13.3227,13.3693,13.3227,13.3414,415600.0
2012-04-20 11:10:00,14.31,14.36,14.3,14.35,254800.0,13.3414,13.388,13.332,13.3786,254800.0
2012-04-20 11:15:00,14.35,14.38,14.32,14.35,338800.0,13.3786,13.4066,13.3507,13.3786,338800.0
2012-04-20 11:20:00,14.35,14.37,14.31,14.32,300400.0,13.3786,13.3973,13.3414,13.3507,300400.0
2012-04-20 11:25:00,14.32,14.34,14.3,14.33,425200.0,13.3507,13.3693,13.332,13.36,425200.0
2012-04-20 11:30:00,14.33,14.35,14.33,14.34,166800.0,13.36,13.3786,13.36,13.3693,166800.0
2012-04-20 11:35:00,14.34,14.35,14.31,14.32,303200.0,13.3693,13.3786,13.3414,13.3507,303200.0
2012-04-20 11:40:00,14.32,14.34,14.3,14.31,149200.0,13.3507,13.3693,13.332,13.3414,149200.0
2012-04-20 11:45:00,14.31,14.34,14.31,14.32,228000.0,13.3414,13.3693,13.3414,13.3507,228000.0
2012-04-20 11:50:00,14.32,14.34,14.31,14.33,262400.0,13.3507,13.3693,13.3414,13.36,262400.0
2012-04-20 11:55:00,14.33,14.33,14.27,14.32,499200.0,13.36,13.36,13.3041,13.3507,499200.0
2012-04-20 12:00:00,14.31,14.38,14.31,14.37,403600.0,13.3414,13.4066,13.3414,13.3973,403600.0
2012-04-20 12:05:00,14.37,14.39,14.33,14.33,267200.0,13.3973,13.4159,13.36,13.36,267200.0
2012-04-20 12:10:00,14.33,14.35,14.32,14.35,194400.0,13.36,13.3786,13.3507,13.3786,194400.0
2012-04-20 12:15:00,14.35,14.36,14.33,14.35,128400.0,13.3786,13.388,13.36,13.3786,128400.0
2012-04-20 12:20:00,14.35,14.37,14.31,14.35,435200.0,13.3786,13.3973,13.3414,13.3786,435200.0
2012-04-20 12:25:00,14.35,14.38,14.34,14.35,238400.0,13.3786,13.4066,13.3693,13.3786,238400.0
2012-04-20 12:30:00,14.35,14.36,14.34,14.34,96000.0,13.3786,13.388,13.3693,13.3693,96000.0
2012-04-20 12:35:00,14.34,14.36,14.34,14.35,89600.0,13.3693,13.388,13.3693,13.3786,89600.0
2012-04-20 12:40:00,14.35,14.35,14.27,14.28,388800.0,13.3786,13.3786,13.3041,13.3134,388800.0
2012-04-20 12:45:00,14.28,14.3,14.26,14.29,332400.0,13.3134,13.332,13.2947,13.3227,332400.0
2012-04-20 12:50:00,14.29,14.33,14.29,14.3,276000.0,13.3227,13.36,13.3227,13.332,276000.0
2012-04-20 12:55:00,14.3,14.31,14.26,14.26,285600.0,13.332,13.3414,13.2947,13.2947,285600.0
2012-04-20 13:00:00,14.26,14.28,14.24,14.28,465200.0,13.2947,13.3134,13.2761,13.3134,465200.0
2012-04-20 13:05:00,14.27,14.28,14.25,14.28,276000.0,13.3041,13.3134,13.2854,13.3134,276000.0
2012-04-20 13:10:00,14.28,14.29,14.27,14.27,105600.0,13.3134,13.3227,13.3041,13.3041,105600.0
2012-04-20 13:15:00,14.27,14.27,14.25,14.27,166000.0,13.3041,13.3041,13.2854,13.3041,166000.0
2012-04-20 13:20:00,14.27,14.27,14.22,14.22,237200.0,13.3041,13.3041,13.2574,13.2574,237200.0
2012-04-20 13:25:00,14.22,14.22,14.19,14.2,504400.0,13.2574,13.2574,13.2295,13.2388,504400.0
2012-04-20 13:30:00,14.2,14.2,14.16,14.17,499200.0,13.2388,13.2388,13.2015,13.2108,499200.0
2012-04-20 13:35:00,14.17,14.2,14.17,14.19,172400.0,13.2108,13.2388,13.2108,13.2295,172400.0
2012-04-20 13:40:00,14.2,14.21,14.18,14.19,128400.0,13.2388,13.2481,13.2202,13.2295,128400.0
2012-04-20 13:45:00,14.18,14.2,14.17,14.19,208400.0,13.2202,13.2388,13.2108,13.2295,208400.0
2012-04-20 13:50:00,14.19,14.19,14.06,14.09,1350000.0,13.2295,13.2295,13.1083,13.1362,1350000.0
2012-04-20 13:55:00,14.09,14.14,14.06,14.13,566000.0,13.1362,13.1829,13.1083,13.1735,566000.0
2012-04-20 14:00:00,14.13,14.13,14.09,14.11,180800.0,13.1735,13.1735,13.1362,13.1549,180800.0
2012-04-20 14:05:00,14.1,14.12,14.03,14.04,411600.0,13.1456,13.1642,13.0803,13.0896,411600.0
2012-04-20 14:10:00,14.04,14.11,14.04,14.1,619200.0,13.0896,13.1549,13.0896,13.1456,619200.0
2012-04-20 14:15:00,14.09,14.12,14.08,14.09,239600.0,13.1362,13.1642,13.1269,13.1362,239600.0
2012-04-20 14:20:00,14.09,14.1,14.06,14.09,157200.0,13.1362,13.1456,13.1083,13.1362,157200.0
2012-04-20 14:25:00,14.09,14.17,14.08,14.16,480800.0,13.1362,13.2108,13.1269,13.2015,480800.0
2012-04-20 14:30:00,14.16,14.18,14.15,14.17,574800.0,13.2015,13.2202,13.1922,13.2108,574800.0
2012-04-20 14:35:00,14.17,14.17,14.15,14.16,206000.0,13.2108,13.2108,13.1922,13.2015,206000.0
2012-04-20 14:40:00,14.17,14.17,14.15,14.15,73200.0,13.2108,13.2108,13.1922,13.1922,73200.0
2012-04-20 14:45:00,14.15,14.15,14.12,14.15,172400.0,13.1922,13.1922,13.1642,13.1922,172400.0
2012-04-20 14:50:00,14.15,14.17,14.15,14.15,263200.0,13.1922,13.2108,13.1922,13.1922,263200.0
2012-04-20 14:55:00,14.15,14.15,14.07,14.11,735200.0,13.1922,13.1922,13.1176,13.1549,735200.0
2012-04-20 15:00:00,14.11,14.12,14.06,14.07,439200.0,13.1549,13.1642,13.1083,13.1176,439200.0
2012-04-20 15:05:00,14.07,14.09,13.99,13.99,755600.0,13.1176,13.1362,13.043,13.043,755600.0
2012-04-20 15:10:00,14.0,14.04,13.97,14.03,526800.0,13.0523,13.0896,13.0244,13.0803,526800.0
2012-04-20 15:15:00,14.03,14.06,14.01,14.06,211200.0,13.0803,13.1083,13.0617,13.1083,211200.0
2012-04-20 15:20:00,14.06,14.08,14.02,14.02,314800.0,13.1083,13.1269,13.071,13.071,314800.0
2012-04-20 15:25:00,14.02,14.04,13.99,14.02,226800.0,13.071,13.0896,13.043,13.071,226800.0
2012-04-20 15:30:00,14.01,14.06,14.01,14.03,239600.0,13.0617,13.1083,13.0617,13.0803,239600.0
2012-04-20 15:35:00,14.03,14.05,14.01,14.04,172800.0,13.0803,13.099,13.0617,13.0896,172800.0
2012-04-20 15:40:00,14.04,14.07,14.02,14.02,378800.0,13.0896,13.1176,13.071,13.071,378800.0
2012-04-20 15:45:00,14.03,14.1,14.03,14.09,435600.0,13.0803,13.1456,13.0803,13.1362,435600.0
2012-04-20 15:50:00,14.09,14.11,14.06,14.09,697600.0,13.1362,13.1549,13.1083,13.1362,697600.0
2012-04-20 15:55:00,14.08,14.09,14.03,14.03,1150800.0,13.1269,13.1362,13.0803,13.0803,1150800.0
2012-04-23 09:30:00,13.4,13.41,13.28,13.33,2150000.0,12.493,12.5023,12.3811,12.4277,2150000.0
2012-04-23 09:35:00,13.32,13.42,13.3,13.41,1290400.0,12.4184,12.5116,12.3997,12.5023,1290400.0
2012-04-23 09:40:00,13.41,13.43,13.28,13.31,1072000.0,12.5023,12.5209,12.3811,12.409,1072000.0
2012-04-23 09:45:00,13.31,13.32,13.18,13.23,2056800.0,12.409,12.4184,12.2878,12.3345,2056800.0
2012-04-23 09:50:00,13.22,13.22,13.11,13.15,2005600.0,12.3251,12.3251,12.2226,12.2599,2005600.0
2012-04-23 09:55:00,13.15,13.2,13.1,13.17,1486400.0,12.2599,12.3065,12.2133,12.2785,1486400.0
2012-04-23 10:00:00,13.18,13.18,13.12,13.18,848800.0,12.2878,12.2878,12.2319,12.2878,848800.0
2012-04-23 10:05:00,13.17,13.17,13.05,13.06,1600800.0,12.2785,12.2785,12.1666,12.176,1600800.0
2012-04-23 10:10:00,13.06,13.12,13.05,13.11,1057600.0,12.176,12.2319,12.1666,12.2226,1057600.0
2012-04-23 10:15:00,13.11,13.19,13.1,13.13,1602800.0,12.2226,12.2972,12.2133,12.2412,1602800.0
2012-04-23 10:20:00,13.13,13.26,13.09,13.23,2141600.0,12.2412,12.3624,12.2039,12.3345,2141600.0
2012-04-23 10:25:00,13.24,13.24,13.16,13.21,947200.0,12.3438,12.3438,12.2692,12.3158,947200.0
2012-04-23 10:30:00,13.2,13.21,13.1,13.15,1033600.0,12.3065,12.3158,12.2133,12.2599,1033600.0
2012-04-23 10:35:00,13.15,13.18,13.09,13.17,762000.0,12.2599,12.2878,12.2039,12.2785,762000.0
2012-04-23 10:40:00,13.17,13.18,13.13,13.15,331600.0,12.2785,12.2878,12.2412,12.2599,331600.0
2012-04-23 10:45:00,13.15,13.15,13.08,13.13,757200.0,12.2599,12.2599,12.1946,12.2412,757200.0
2012-04-23 10:50:00,13.14,13.19,13.07,13.17,1277600.0,12.2506,12.2972,12.1853,12.2785,1277600.0
2012-04-23 10:55:00,13.18,13.21,13.15,13.16,612800.0,12.2878,12.3158,12.2599,12.2692,612800.0
2012-04-23 11:00:00,13.17,13.21,13.13,13.2,314000.0,12.2785,12.3158,12.2412,12.3065,314000.0
2012-04-23 11:05:00,13.19,13.23,13.18,13.23,773200.0,12.2972,12.3345,12.2878,12.3345,773200.0
2012-04-23 11:10:00,13.23,13.26,13.22,13.22,645600.0,12.3345,12.3624,12.3251,12.3251,645600.0
2012-04-23 11:15:00,13.23,13.25,13.19,13.22,335600.0,12.3345,12.3531,12.2972,12.3251,335600.0
2012-04-23 11:20:00,13.22,13.26,13.22,13.23,248400.0,12.3251,12.3624,12.3251,12.3345,248400.0
2012-04-23 11:25:00,13.23,13.25,13.2,13.22,362400.0,12.3345,12.3531,12.3065,12.3251,362400.0
2012-04-23 11:30:00,13.22,13.24,13.21,13.21,178800.0,12.3251,12.3438,12.3158,12.3158,178800.0
2012-04-23 11:35:00,13.21,13.26,13.2,13.24,228400.0,12.3158,12.3624,12.3065,12.3438,228400.0
2012-04-23 11:40:00,13.23,13.24,13.22,13.24,216400.0,12.3345,12.3438,12.3251,12.3438,216400.0
2012-04-23 11:45:00,13.24,13.25,13.22,13.25,175600.0,12.3438,12.3531,12.3251,12.3531,175600.0
2012-04-23 11:50:00,13.25,13.3,13.25,13.29,730000.0,12.3531,12.3997,12.3531,12.3904,730000.0
2012-04-23 11:55:00,13.29,13.31,13.27,13.31,710800.0,12.3904,12.409,12.3718,12.409,710800.0
2012-04-23 12:00:00,13.31,13.33,13.28,13.31,308800.0,12.409,12.4277,12.3811,12.409,308800.0
2012-04-23 12:05:00,13.31,13.34,13.3,13.32,343200.0,12.409,12.437,12.3997,12.4184,343200.0
2012-04-23 12:10:00,13.32,13.32,13.28,13.3,317600.0,12.4184,12.4184,12.3811,12.3997,317600.0
2012-04-23 12:15:00,13.31,13.31,13.29,13.31,168000.0,12.409,12.409,12.3904,12.409,168000.0
2012-04-23 12:20:00,13.31,13.33,13.3,13.33,304400.0,12.409,12.4277,12.3997,12.4277,304400.0
2012-04-23 12:25:00,13.33,13.37,13.32,13.36,528000.0,12.4277,12.465,12.4184,12.4557,528000.0
2012-04-23 12:30:00,13.37,13.39,13.36,13.37,428000.0,12.465,12.4836,12.4557,12.465,428000.0
2012-04-23 12:35:00,13.37,13.4,13.35,13.37,388800.0,12.465,12.493,12.4463,12.465,388800.0
2012-04-23 12:40:00,13.36,13.36,13.31,13.34,468800.0,12.4557,12.4557,12.409,12.437,468800.0
2012-04-23 12:45:00,13.33,13.33,13.29,13.31,514000.0,12.4277,12.4277,12.3904,12.409,514000.0
2012-04-23 12:50:00,13.31,13.33,13.3,13.31,198800.0,12.409,12.4277,12.3997,12.409,198800.0
2012-04-23 12:55:00,13.31,13.32,13.31,13.31,150000.0,12.409,12.4184,12.409,12.409,150000.0
2012-04-23 13:00:00,13.31,13.32,13.3,13.3,181200.0,12.409,12.4184,12.3997,12.3997,181200.0
2012-04-23 13:05:00,13.3,13.3,13.28,13.29,217600.0,12.3997,12.3997,12.3811,12.3904,217600.0
2012-04-23 13:10:00,13.28,13.32,13.28,13.31,271200.0,12.3811,12.4184,12.3811,12.409,271200.0
2012-04-23 13:15:00,13.31,13.32,13.29,13.31,228800.0,12.409,12.4184,12.3904,12.409,228800.0
2012-04-23 13:20:00,13.31,13.34,13.29,13.34,148800.0,12.409,12.437,12.3904,12.437,148800.0
2012-04-23 13:25:00,13.34,13.34,13.3,13.31,242400.0,12.437,12.437,12.3997,12.409,242400.0
2012-04-23 13:30:00,13.31,13.32,13.29,13.31,152800.0,12.409,12.4184,12.3904,12.409,152800.0
2012-04-23 13:35:00,13.31,13.34,13.31,13.33,190800.0,12.409,12.437,12.409,12.4277,190800.0
2012-04-23 13:40:00,13.33,13.34,13.3,13.31,306000.0,12.4277,12.437,12.3997,12.409,306000.0
2012-04-23 13:45:00,13.31,13.31,13.24,13.26,591600.0,12.409,12.409,12.3438,12.3624,591600.0
2012-04-23 13:50:00,13.26,13.3,13.25,13.27,216000.0,12.3624,12.3997,12.3531,12.3718,216000.0
2012-04-23 13:55:00,13.27,13.3,13.27,13.28,127600.0,12.3718,12.3997,12.3718,12.3811,127600.0
2012-04-23 14:00:00,13.28,13.29,13.21,13.25,559600.0,12.3811,12.3904,12.3158,12.3531,559600.0
2012-04-23 14:05:00,13.25,13.26,13.19,13.26,451200.0,12.3531,12.3624,12.2972,12.3624,451200.0
2012-04-23 14:10:00,13.25,13.32,13.24,13.31,421600.0,12.3531,12.4184,12.3438,12.409,421600.0
2012-04-23 14:15:00,13.31,13.36,13.31,13.35,376800.0,12.409,12.4557,12.409,12.4463,376800.0
2012-04-23 14:20:00,13.36,13.47,13.36,13.42,1618000.0,12.4557,12.5582,12.4557,12.5116,1618000.0
2012-04-23 14:25:00,13.42,13.45,13.4,13.42,453200.0,12.5116,12.5396,12.493,12.5116,453200.0
2012-04-23 14:30:00,13.42,13.49,13.42,13.46,826800.0,12.5116,12.5769,12.5116,12.5489,826800.0
2012-04-23 14:35:00,13.47,13.49,13.44,13.47,590800.0,12.5582,12.5769,12.5302,12.5582,590800.0
2012-04-23 14:40:00,13.46,13.48,13.43,13.43,257200.0,12.5489,12.5675,12.5209,12.5209,257200.0
2012-04-23 14:45:00,13.43,13.46,13.37,13.41,774800.0,12.5209,12.5489,12.465,12.5023,774800.0
2012-04-23 14:50:00,13.4,13.41,13.37,13.4,420400.0,12.493,12.5023,12.465,12.493,420400.0
2012-04-23 14:55:00,13.39,13.4,13.34,13.35,568800.0,12.4836,12.493,12.437,12.4463,568800.0
2012-04-23 15:00:00,13.34,13.4,13.33,13.38,534800.0,12.437,12.493,12.4277,12.4743,534800.0
2012-04-23 15:05:00,13.37,13.42,13.32,13.33,786000.0,12.465,12.5116,12.4184,12.4277,786000.0
2012-04-23 15:10:00,13.33,13.38,13.33,13.37,595600.0,12.4277,12.4743,12.4277,12.465,595600.0
2012-04-23 15:15:00,13.37,13.42,13.35,13.42,335200.0,12.465,12.5116,12.4463,12.5116,335200.0
2012-04-23 15:20:00,13.41,13.45,13.38,13.38,415200.0,12.5023,12.5396,12.4743,12.4743,415200.0
2012-04-23 15:25:00,13.38,13.44,13.38,13.44,401200.0,12.4743,12.5302,12.4743,12.5302,401200.0
2012-04-23 15:30:00,13.43,13.46,13.41,13.43,519600.0,12.5209,12.5489,12.5023,12.5209,519600.0
2012-04-23 15:35:00,13.42,13.45,13.42,13.45,485600.0,12.5116,12.5396,12.5116,12.5396,485600.0
2012-04-23 15:40:00,13.44,13.44,13.41,13.44,456800.0,12.5302,12.5302,12.5023,12.5302,456800.0
2012-04-23 15:45:00,13.44,13.46,13.41,13.41,492000.0,12.5302,12.5489,12.5023,12.5023,492000.0
2012-04-23 15:50:00,13.41,13.48,13.4,13.46,898000.0,12.5023,12.5675,12.493,12.5489,898000.0
2012-04-23 15:55:00,13.47,13.47,13.43,13.47,1471200.0,12.5582,12.5582,12.5209,12.5582,1471200.0
2012-04-24 09:30:00,13.48,13.55,13.46,13.47,2300800.0,12.5675,12.6328,12.5489,12.5582,2300800.0
2012-04-24 09:35:00,13.47,13.47,13.36,13.43,1782400.0,12.5582,12.5582,12.4557,12.5209,1782400.0
2012-04-24 09:40:00,13.43,13.47,13.34,13.41,1542800.0,12.5209,12.5582,12.437,12.5023,1542800.0
2012-04-24 09:45:00,13.41,13.47,13.36,13.47,881600.0,12.5023,12.5582,12.4557,12.5582,881600.0
2012-04-24 09:50:00,13.47,13.5,13.44,13.45,1254800.0,12.5582,12.5862,12.5302,12.5396,1254800.0
2012-04-24 09:55:00,13.45,13.47,13.38,13.44,944400.0,12.5396,12.5582,12.4743,12.5302,944400.0
2012-04-24 10:00:00,13.43,13.64,13.41,13.62,3598000.0,12.5209,12.7167,12.5023,12.6981,3598000.0
2012-04-24 10:05:00,13.63,13.72,13.62,13.66,2613200.0,12.7074,12.7913,12.6981,12.7354,2613200.0
2012-04-24 10:10:00,13.66,13.69,13.58,13.62,1862400.0,12.7354,12.7633,12.6608,12.6981,1862400.0
2012-04-24 10:15:00,13.63,13.67,13.62,13.62,1005600.0,12.7074,12.7447,12.6981,12.6981,1005600.0
2012-04-24 10:20:00,13.62,13.63,13.57,13.61,961600.0,12.6981,12.7074,12.6514,12.6887,961600.0
2012-04-24 10:25:00,13.61,13.66,13.59,13.65,972400.0,12.6887,12.7354,12.6701,12.726,972400.0
2012-04-24 10:30:00,13.65,13.7,13.65,13.67,1110000.0,12.726,12.7726,12.726,12.7447,1110000.0
2012-04-24 10:35:00,13.67,13.7,13.65,13.68,438800.0,12.7447,12.7726,12.726,12.754,438800.0
2012-04-24 10:40:00,13.67,13.75,13.66,13.75,877600.0,12.7447,12.8193,12.7354,12.8193,877600.0
2012-04-24 10:45:00,13.75,13.76,13.72,13.75,662800.0,12.8193,12.8286,12.7913,12.8193,662800.0
2012-04-24 10:50:00,13.74,13.75,13.68,13.69,545600.0,12.8099,12.8193,12.754,12.7633,545600.0
2012-04-24 10:55:00,13.69,13.74,13.68,13.7,746400.0,12.7633,12.8099,12.754,12.7726,746400.0
2012-04-24 11:00:00,13.7,13.76,13.7,13.72,506800.0,12.7726,12.8286,12.7726,12.7913,506800.0
2012-04-24 11:05:00,13.71,13.75,13.67,13.74,843600.0,12.782,12.8193,12.7447,12.8099,843600.0
2012-04-24 11:10:00,13.74,13.87,13.73,13.86,1446000.0,12.8099,12.9311,12.8006,12.9218,1446000.0
2012-04-24 11:15:00,13.86,13.88,13.83,13.84,869200.0,12.9218,12.9405,12.8938,12.9032,869200.0
2012-04-24 11:20:00,13.85,13.86,13.81,13.82,489600.0,12.9125,12.9218,12.8752,12.8845,489600.0
2012-04-24 11:25:00,13.83,13.85,13.81,13.83,259600.0,12.8938,12.9125,12.8752,12.8938,259600.0
2012-04-24 11:30:00,13.83,13.85,13.81,13.83,368800.0,12.8938,12.9125,12.8752,12.8938,368800.0
2012-04-24 11:35:00,13.83,13.84,13.78,13.8,389600.0,12.8938,12.9032,12.8472,12.8659,389600.0
2012-04-24 11:40:00,13.81,13.83,13.78,13.8,407200.0,12.8752,12.8938,12.8472,12.8659,407200.0
2012-04-24 11:45:00,13.8,13.82,13.79,13.8,168000.0,12.8659,12.8845,12.8566,12.8659,168000.0
2012-04-24 11:50:00,13.8,13.83,13.8,13.82,305200.0,12.8659,12.8938,12.8659,12.8845,305200.0
2012-04-24 11:55:00,13.81,13.82,13.78,13.81,202400.0,12.8752,12.8845,12.8472,12.8752,202400.0
2012-04-24 12:00:00,13.81,13.83,13.78,13.82,346800.0,12.8752,12.8938,12.8472,12.8845,346800.0
2012-04-24 12:05:00,13.83,13.84,13.8,13.81,198000.0,12.8938,12.9032,12.8659,12.8752,198000.0
2012-04-24 12:10:00,13.81,13.83,13.81,13.82,121600.0,12.8752,12.8938,12.8752,12.8845,121600.0
2012-04-24 12:15:00,13.82,13.82,13.77,13.79,297200.0,12.8845,12.8845,12.8379,12.8566,297200.0
2012-04-24 12:20:00,13.79,13.81,13.76,13.8,272000.0,12.8566,12.8752,12.8286,12.8659,272000.0
2012-04-24 12:25:00,13.8,13.84,13.79,13.83,407200.0,12.8659,12.9032,12.8566,12.8938,407200.0
2012-04-24 12:30:00,13.84,13.86,13.82,13.83,368800.0,12.9032,12.9218,12.8845,12.8938,368800.0
2012-04-24 12:35:00,13.84,13.84,13.77,13.79,274000.0,12.9032,12.9032,12.8379,12.8566,274000.0
2012-04-24 12:40:00,13.8,13.8,13.74,13.76,524400.0,12.8659,12.8659,12.8099,12.8286,524400.0
2012-04-24 12:45:00,13.77,13.77,13.74,13.76,305600.0,12.8379,12.8379,12.8099,12.8286,305600.0
2012-04-24 12:50:00,13.75,13.77,13.73,13.75,302000.0,12.8193,12.8379,12.8006,12.8193,302000.0
2012-04-24 12:55:00,13.74,13.74,13.7,13.72,333200.0,12.8099,12.8099,12.7726,12.7913,333200.0
2012-04-24 13:00:00,13.72,13.72,13.7,13.71,190800.0,12.7913,12.7913,12.7726,12.782,190800.0
2012-04-24 13:05:00,13.71,13.72,13.7,13.72,225600.0,12.782,12.7913,12.7726,12.7913,225600.0
2012-04-24 13:10:00,13.72,13.75,13.71,13.72,304800.0,12.7913,12.8193,12.782,12.7913,304800.0
2012-04-24 13:15:00,13.72,13.73,13.7,13.73,220400.0,12.7913,12.8006,12.7726,12.8006,220400.0
2012-04-24 13:20:00,13.73,13.75,13.71,13.72,362400.0,12.8006,12.8193,12.782,12.7913,362400.0
2012-04-24 13:25:00,13.71,13.72,13.69,13.7,236800.0,12.782,12.7913,12.7633,12.7726,236800.0
2012-04-24 13:30:00,13.69,13.78,13.68,13.77,616400.0,12.7633,12.8472,12.754,12.8379,616400.0
2012-04-24 13:35:00,13.78,13.78,13.74,13.77,356400.0,12.8472,12.8472,12.8099,12.8379,356400.0
2012-04-24 13:40:00,13.77,13.77,13.73,13.73,215200.0,12.8379,12.8379,12.8006,12.8006,215200.0
2012-04-24 13:45:00,13.74,13.75,13.73,13.74,204800.0,12.8099,12.8193,12.8006,12.8099,204800.0
2012-04-24 13:50:00,13.74,13.76,13.69,13.7,234800.0,12.8099,12.8286,12.7633,12.7726,234800.0
2012-04-24 13:55:00,13.7,13.7,13.62,13.63,662800.0,12.7726,12.7726,12.6981,12.7074,662800.0
2012-04-24 14:00:00,13.63,13.63,13.55,13.58,630400.0,12.7074,12.7074,12.6328,12.6608,630400.0
2012-04-24 14:05:00,13.59,13.61,13.56,13.6,485600.0,12.6701,12.6887,12.6421,12.6794,485600.0
2012-04-24 14:10:00,13.6,13.61,13.57,13.6,218800.0,12.6794,12.6887,12.6514,12.6794,218800.0
2012-04-24 14:15:00,13.6,13.62,13.58,13.6,281600.0,12.6794,12.6981,12.6608,12.6794,281600.0
2012-04-24 14:20:00,13.59,13.6,13.56,13.58,158800.0,12.6701,12.6794,12.6421,12.6608,158800.0
2012-04-24 14:25:00,13.58,13.58,13.47,13.55,1163600.0,12.6608,12.6608,12.5582,12.6328,1163600.0
2012-04-24 14:30:00,13.55,13.57,13.51,13.56,309600.0,12.6328,12.6514,12.5955,12.6421,309600.0
2012-04-24 14:35:00,13.56,13.61,13.54,13.61,528000.0,12.6421,12.6887,12.6235,12.6887,528000.0
2012-04-24 14:40:00,13.61,13.61,13.58,13.59,341600.0,12.6887,12.6887,12.6608,12.6701,341600.0
2012-04-24 14:45:00,13.59,13.6,13.58,13.6,190000.0,12.6701,12.6794,12.6608,12.6794,190000.0
2012-04-24 14:50:00,13.6,13.64,13.6,13.63,722000.0,12.6794,12.7167,12.6794,12.7074,722000.0
2012-04-24 14:55:00,13.64,13.64,13.61,13.62,324000.0,12.7167,12.7167,12.6887,12.6981,324000.0
2012-04-24 15:00:00,13.62,13.63,13.59,13.61,295200.0,12.6981,12.7074,12.6701,12.6887,295200.0
2012-04-24 15:05:00,13.61,13.63,13.59,13.63,367200.0,12.6887,12.7074,12.6701,12.7074,367200.0
2012-04-24 15:10:00,13.62,13.62,13.59,13.6,126000.0,12.6981,12.6981,12.6701,12.6794,126000.0
2012-04-24 15:15:00,13.59,13.63,13.56,13.57,514800.0,12.6701,12.7074,12.6421,12.6514,514800.0
2012-04-24 15:20:00,13.57,13.63,13.57,13.62,459600.0,12.6514,12.7074,12.6514,12.6981,459600.0
2012-04-24 15:25:00,13.62,13.63,13.59,13.61,221200.0,12.6981,12.7074,12.6701,12.6887,221200.0
2012-04-24 15:30:00,13.61,13.67,13.6,13.67,721600.0,12.6887,12.7447,12.6794,12.7447,721600.0
2012-04-24 15:35:00,13.67,13.7,13.66,13.68,514400.0,12.7447,12.7726,12.7354,12.754,514400.0
2012-04-24 15:40:00,13.68,13.71,13.68,13.71,331200.0,12.754,12.782,12.754,12.782,331200.0
2012-04-24 15:45:00,13.7,13.75,13.69,13.72,1134000.0,12.7726,12.8193,12.7633,12.7913,1134000.0
2012-04-24 15:50:00,13.71,13.73,13.69,13.72,547600.0,12.782,12.8006,12.7633,12.7913,547600.0
2012-04-24 15:55:00,13.72,13.76,13.71,13.75,971200.0,12.7913,12.8286,12.782,12.8193,971200.0
2012-04-25 09:30:00,14.3,14.46,14.28,14.43,2505200.0,13.332,13.4812,13.3134,13.4532,2505200.0
2012-04-25 09:35:00,14.44,14.44,14.38,14.39,1028800.0,13.4626,13.4626,13.4066,13.4159,1028800.0
2012-04-25 09:40:00,14.39,14.5,14.36,14.49,1395200.0,13.4159,13.5185,13.388,13.5092,1395200.0
2012-04-25 09:45:00,14.49,14.56,14.49,14.55,1409200.0,13.5092,13.5744,13.5092,13.5651,1409200.0
2012-04-25 09:50:00,14.55,14.63,14.54,14.59,1454400.0,13.5651,13.6397,13.5558,13.6024,1454400.0
2012-04-25 09:55:00,14.6,14.62,14.5,14.57,816000.0,13.6117,13.6304,13.5185,13.5838,816000.0
2012-04-25 10:00:00,14.56,14.58,14.46,14.46,885200.0,13.5744,13.5931,13.4812,13.4812,885200.0
2012-04-25 10:05:00,14.46,14.48,14.43,14.46,985600.0,13.4812,13.4998,13.4532,13.4812,985600.0
2012-04-25 10:10:00,14.46,14.46,14.4,14.43,1008400.0,13.4812,13.4812,13.4253,13.4532,1008400.0
2012-04-25 10:15:00,14.43,14.49,14.43,14.46,862800.0,13.4532,13.5092,13.4532,13.4812,862800.0
2012-04-25 10:20:00,14.46,14.53,14.45,14.47,1183600.0,13.4812,13.5465,13.4719,13.4905,1183600.0
2012-04-25 10:25:00,14.47,14.52,14.46,14.47,754400.0,13.4905,13.5371,13.4812,13.4905,754400.0
2012-04-25 10:30:00,14.47,14.49,14.39,14.4,1070800.0,13.4905,13.5092,13.4159,13.4253,1070800.0
2012-04-25 10:35:00,14.4,14.43,14.38,14.41,674000.0,13.4253,13.4532,13.4066,13.4346,674000.0
2012-04-25 10:40:00,14.41,14.45,14.4,14.42,700000.0,13.4346,13.4719,13.4253,13.4439,700000.0
2012-04-25 10:45:00,14.42,14.44,14.37,14.37,469200.0,13.4439,13.4626,13.3973,13.3973,469200.0
2012-04-25 10:50:00,14.38,14.45,14.37,14.43,410000.0,13.4066,13.4719,13.3973,13.4532,410000.0
2012-04-25 10:55:00,14.42,14.42,14.37,14.38,406400.0,13.4439,13.4439,13.3973,13.4066,406400.0
2012-04-25 11:00:00,14.38,14.38,14.25,14.25,693600.0,13.4066,13.4066,13.2854,13.2854,693600.0
2012-04-25 11:05:00,14.25,14.26,14.19,14.24,1083600.0,13.2854,13.2947,13.2295,13.2761,1083600.0
2012-04-25 11:10:00,14.24,14.26,14.22,14.22,660000.0,13.2761,13.2947,13.2574,13.2574,660000.0
2012-04-25 11:15:00,14.22,14.27,14.2,14.24,666800.0,13.2574,13.3041,13.2388,13.2761,666800.0
2012-04-25 11:20:00,14.24,14.28,14.23,14.25,433600.0,13.2761,13.3134,13.2668,13.2854,433600.0
2012-04-25 11:25:00,14.25,14.3,14.24,14.29,505200.0,13.2854,13.332,13.2761,13.3227,505200.0
2012-04-25 11:30:00,14.29,14.29,14.26,14.26,302400.0,13.3227,13.3227,13.2947,13.2947,302400.0
2012-04-25 11:35:00,14.26,14.29,14.26,14.28,121600.0,13.2947,13.3227,13.2947,13.3134,121600.0
2012-04-25 11:40:00,14.28,14.31,14.28,14.29,353600.0,13.3134,13.3414,13.3134,13.3227,353600.0
2012-04-25 11:45:00,14.29,14.29,14.24,14.26,248000.0,13.3227,13.3227,13.2761,13.2947,248000.0
2012-04-25 11:50:00,14.25,14.28,14.23,14.27,255200.0,13.2854,13.3134,13.2668,13.3041,255200.0
2012-04-25 11:55:00,14.27,14.27,14.23,14.23,93600.0,13.3041,13.3041,13.2668,13.2668,93600.0
2012-04-25 12:00:00,14.23,14.26,14.23,14.25,95600.0,13.2668,13.2947,13.2668,13.2854,95600.0
2012-04-25 12:05:00,14.26,14.31,14.25,14.3,253200.0,13.2947,13.3414,13.2854,13.332,253200.0
2012-04-25 12:10:00,14.3,14.42,14.29,14.42,618000.0,13.332,13.4439,13.3227,13.4439,618000.0
2012-04-25 12:15:00,14.42,14.43,14.36,14.38,880400.0,13.4439,13.4532,13.388,13.4066,880400.0
2012-04-25 12:20:00,14.38,14.38,14.34,14.37,424000.0,13.4066,13.4066,13.3693,13.3973,424000.0
2012-04-25 12:25:00,14.37,14.37,14.31,14.35,203600.0,13.3973,13.3973,13.3414,13.3786,203600.0
2012-04-25 12:30:00,14.33,14.36,14.23,14.28,1145600.0,13.36,13.388,13.2668,13.3134,1145600.0
2012-04-25 12:35:00,14.28,14.34,14.24,14.26,602400.0,13.3134,13.3693,13.2761,13.2947,602400.0
2012-04-25 12:40:00,14.25,14.33,14.23,14.32,398800.0,13.2854,13.36,13.2668,13.3507,398800.0
2012-04-25 12:45:00,14.32,14.4,14.29,14.3,559600.0,13.3507,13.4253,13.3227,13.332,559600.0
2012-04-25 12:50:00,14.3,14.35,14.29,14.35,178800.0,13.332,13.3786,13.3227,13.3786,178800.0
2012-04-25 12:55:00,14.35,14.41,14.32,14.41,423200.0,13.3786,13.4346,13.3507,13.4346,423200.0
2012-04-25 13:00:00,14.41,14.43,14.38,14.4,482800.0,13.4346,13.4532,13.4066,13.4253,482800.0
2012-04-25 13:05:00,14.4,14.49,14.4,14.47,747600.0,13.4253,13.5092,13.4253,13.4905,747600.0
2012-04-25 13:10:00,14.47,14.49,14.45,14.46,200800.0,13.4905,13.5092,13.4719,13.4812,200800.0
2012-04-25 13:15:00,14.45,14.47,14.45,14.47,144000.0,13.4719,13.4905,13.4719,13.4905,144000.0
2012-04-25 13:20:00,14.47,14.47,14.43,14.44,209600.0,13.4905,13.4905,13.4532,13.4626,209600.0
2012-04-25 13:25:00,14.44,14.46,14.41,14.42,198400.0,13.4626,13.4812,13.4346,13.4439,198400.0
2012-04-25 13:30:00,14.42,14.43,14.41,14.43,139600.0,13.4439,13.4532,13.4346,13.4532,139600.0
2012-04-25 13:35:00,14.43,14.45,14.42,14.42,162000.0,13.4532,13.4719,13.4439,13.4439,162000.0
2012-04-25 13:40:00,14.42,14.44,14.41,14.41,202000.0,13.4439,13.4626,13.4346,13.4346,202000.0
2012-04-25 13:45:00,14.41,14.47,14.41,14.43,242800.0,13.4346,13.4905,13.4346,13.4532,242800.0
2012-04-25 13:50:00,14.44,14.47,14.42,14.45,140000.0,13.4626,13.4905,13.4439,13.4719,140000.0
2012-04-25 13:55:00,14.45,14.47,14.44,14.46,171200.0,13.4719,13.4905,13.4626,13.4812,171200.0
2012-04-25 14:00:00,14.45,14.45,14.35,14.36,1046000.0,13.4719,13.4719,13.3786,13.388,1046000.0
2012-04-25 14:05:00,14.36,14.38,14.34,14.36,287200.0,13.388,13.4066,13.3693,13.388,287200.0
2012-04-25 14:10:00,14.37,14.42,14.36,14.4,341600.0,13.3973,13.4439,13.388,13.4253,341600.0
2012-04-25 14:15:00,14.38,14.43,14.37,14.43,187200.0,13.4066,13.4532,13.3973,13.4532,187200.0
2012-04-25 14:20:00,14.43,14.52,14.4,14.45,2088400.0,13.4532,13.5371,13.4253,13.4719,2088400.0
2012-04-25 14:25:00,14.45,14.49,14.41,14.46,668400.0,13.4719,13.5092,13.4346,13.4812,668400.0
2012-04-25 14:30:00,14.46,14.48,14.41,14.43,582400.0,13.4812,13.4998,13.4346,13.4532,582400.0
2012-04-25 14:35:00,14.43,14.46,14.31,14.37,953200.0,13.4532,13.4812,13.3414,13.3973,953200.0
2012-04-25 14:40:00,14.37,14.42,14.35,14.37,303200.0,13.3973,13.4439,13.3786,13.3973,303200.0
2012-04-25 14:45:00,14.37,14.42,14.36,14.4,264000.0,13.3973,13.4439,13.388,13.4253,264000.0
2012-04-25 14:50:00,14.4,14.43,14.38,14.41,358400.0,13.4253,13.4532,13.4066,13.4346,358400.0
2012-04-25 14:55:00,14.41,14.45,14.4,14.45,392000.0,13.4346,13.4719,13.4253,13.4719,392000.0
2012-04-25 15:00:00,14.45,14.49,14.45,14.47,607200.0,13.4719,13.5092,13.4719,13.4905,607200.0
2012-04-25 15:05:00,14.48,14.48,14.43,14.44,411600.0,13.4998,13.4998,13.4532,13.4626,411600.0
2012-04-25 15:10:00,14.44,14.45,14.38,14.38,351200.0,13.4626,13.4719,13.4066,13.4066,351200.0
2012-04-25 15:15:00,14.38,14.42,14.35,14.41,498000.0,13.4066,13.4439,13.3786,13.4346,498000.0
2012-04-25 15:20:00,14.41,14.43,14.39,14.41,202800.0,13.4346,13.4532,13.4159,13.4346,202800.0
2012-04-25 15:25:00,14.41,14.43,14.37,14.37,278000.0,13.4346,13.4532,13.3973,13.3973,278000.0
2012-04-25 15:30:00,14.38,14.42,14.37,14.42,358800.0,13.4066,13.4439,13.3973,13.4439,358800.0
2012-04-25 15:35:00,14.42,14.46,14.42,14.43,410400.0,13.4439,13.4812,13.4439,13.4532,410400.0
2012-04-25 15:40:00,14.42,14.46,14.41,14.41,622000.0,13.4439,13.4812,13.4346,13.4346,622000.0
2012-04-25 15:45:00,14.41,14.46,14.4,14.45,684000.0,13.4346,13.4812,13.4253,13.4719,684000.0
2012-04-25 15:50:00,14.45,14.47,14.43,14.46,686800.0,13.4719,13.4905,13.4532,13.4812,686800.0
2012-04-25 15:55:00,14.46,14.47,14.42,14.43,965600.0,13.4812,13.4905,13.4439,13.4532,965600.0
2012-04-26 09:30:00,14.42,14.46,14.33,14.43,852800.0,13.4439,13.4812,13.36,13.4532,852800.0
2012-04-26 09:35:00,14.43,14.49,14.41,14.48,1006800.0,13.4532,13.5092,13.4346,13.4998,1006800.0
2012-04-26 09:40:00,14.48,14.56,14.47,14.52,1152000.0,13.4998,13.5744,13.4905,13.5371,1152000.0
2012-04-26 09:45:00,14.53,14.53,14.46,14.52,464400.0,13.5465,13.5465,13.4812,13.5371,464400.0
2012-04-26 09:50:00,14.52,14.58,14.51,14.54,600800.0,13.5371,13.5931,13.5278,13.5558,600800.0
2012-04-26 09:55:00,14.54,14.55,14.44,14.47,659600.0,13.5558,13.5651,13.4626,13.4905,659600.0
2012-04-26 10:00:00,14.48,14.61,14.48,14.59,1207200.0,13.4998,13.621,13.4998,13.6024,1207200.0
2012-04-26 10:05:00,14.59,14.66,14.57,14.62,992800.0,13.6024,13.6677,13.5838,13.6304,992800.0
2012-04-26 10:10:00,14.62,14.64,14.56,14.59,980400.0,13.6304,13.649,13.5744,13.6024,980400.0
2012-04-26 10:15:00,14.58,14.67,14.57,14.64,667200.0,13.5931,13.677,13.5838,13.649,667200.0
2012-04-26 10:20:00,14.63,14.65,14.55,14.56,1043600.0,13.6397,13.6583,13.5651,13.5744,1043600.0
2012-04-26 10:25:00,14.56,14.59,14.54,14.57,626800.0,13.5744,13.6024,13.5558,13.5838,626800.0
2012-04-26 10:30:00,14.57,14.58,14.5,14.53,1168400.0,13.5838,13.5931,13.5185,13.5465,1168400.0
2012-04-26 10:35:00,14.54,14.57,14.54,14.56,388400.0,13.5558,13.5838,13.5558,13.5744,388400.0
2012-04-26 10:40:00,14.56,14.65,14.54,14.65,582800.0,13.5744,13.6583,13.5558,13.6583,582800.0
2012-04-26 10:45:00,14.65,14.66,14.63,14.65,460800.0,13.6583,13.6677,13.6397,13.6583,460800.0
2012-04-26 10:50:00,14.65,14.66,14.54,14.55,461600.0,13.6583,13.6677,13.5558,13.5651,461600.0
2012-04-26 10:55:00,14.55,14.56,14.5,14.54,552000.0,13.5651,13.5744,13.5185,13.5558,552000.0
2012-04-26 11:00:00,14.54,14.57,14.52,14.56,437200.0,13.5558,13.5838,13.5371,13.5744,437200.0
2012-04-26 11:05:00,14.56,14.61,14.53,14.53,462800.0,13.5744,13.621,13.5465,13.5465,462800.0
2012-04-26 11:10:00,14.53,14.58,14.52,14.56,403200.0,13.5465,13.5931,13.5371,13.5744,403200.0
2012-04-26 11:15:00,14.56,14.62,14.56,14.59,509200.0,13.5744,13.6304,13.5744,13.6024,509200.0
2012-04-26 11:20:00,14.59,14.63,14.59,14.62,671200.0,13.6024,13.6397,13.6024,13.6304,671200.0
2012-04-26 11:25:00,14.62,14.68,14.61,14.66,737200.0,13.6304,13.6863,13.621,13.6677,737200.0
2012-04-26 11:30:00,14.67,14.67,14.63,14.65,278400.0,13.677,13.677,13.6397,13.6583,278400.0
2012-04-26 11:35:00,14.65,14.67,14.65,14.65,212800.0,13.6583,13.677,13.6583,13.6583,212800.0
2012-04-26 11:40:00,14.65,14.66,14.63,14.64,249200.0,13.6583,13.6677,13.6397,13.649,249200.0
2012-04-26 11:45:00,14.64,14.66,14.63,14.64,172000.0,13.649,13.6677,13.6397,13.649,172000.0
2012-04-26 11:50:00,14.64,14.66,14.62,14.65,304000.0,13.649,13.6677,13.6304,13.6583,304000.0
2012-04-26 11:55:00,14.65,14.67,14.63,14.63,208000.0,13.6583,13.677,13.6397,13.6397,208000.0
2012-04-26 12:00:00,14.64,14.65,14.61,14.63,111200.0,13.649,13.6583,13.621,13.6397,111200.0
2012-04-26 12:05:00,14.64,14.66,14.63,14.65,197600.0,13.649,13.6677,13.6397,13.6583,197600.0
2012-04-26 12:10:00,14.65,14.71,14.65,14.7,623600.0,13.6583,13.7143,13.6583,13.705,623600.0
2012-04-26 12:15:00,14.7,14.71,14.68,14.69,229200.0,13.705,13.7143,13.6863,13.6956,229200.0
2012-04-26 12:20:00,14.69,14.7,14.64,14.64,235600.0,13.6956,13.705,13.649,13.649,235600.0
2012-04-26 12:25:00,14.64,14.65,14.63,14.65,220800.0,13.649,13.6583,13.6397,13.6583,220800.0
2012-04-26 12:30:00,14.65,14.65,14.63,14.64,139200.0,13.6583,13.6583,13.6397,13.649,139200.0
2012-04-26 12:35:00,14.65,14.67,14.63,14.64,151600.0,13.6583,13.677,13.6397,13.649,151600.0
2012-04-26 12:40:00,14.64,14.67,14.64,14.66,192000.0,13.649,13.677,13.649,13.6677,192000.0
2012-04-26 12:45:00,14.67,14.67,14.65,14.66,61600.0,13.677,13.677,13.6583,13.6677,61600.0
2012-04-26 12:50:00,14.66,14.66,14.65,14.66,84800.0,13.6677,13.6677,13.6583,13.6677,84800.0
2012-04-26 12:55:00,14.65,14.67,14.63,14.67,162000.0,13.6583,13.677,13.6397,13.677,162000.0
2012-04-26 13:00:00,14.67,14.68,14.66,14.66,354400.0,13.677,13.6863,13.6677,13.6677,354400.0
2012-04-26 13:05:00,14.67,14.68,14.64,14.65,124800.0,13.677,13.6863,13.649,13.6583,124800.0
2012-04-26 13:10:00,14.65,14.65,14.63,14.63,178800.0,13.6583,13.6583,13.6397,13.6397,178800.0
2012-04-26 13:15:00,14.63,14.7,14.63,14.68,394400.0,13.6397,13.705,13.6397,13.6863,394400.0
2012-04-26 13:20:00,14.67,14.69,14.66,14.68,239600.0,13.677,13.6956,13.6677,13.6863,239600.0
2012-04-26 13:25:00,14.68,14.69,14.65,14.67,346800.0,13.6863,13.6956,13.6583,13.677,346800.0
2012-04-26 13:30:00,14.67,14.7,14.67,14.67,440400.0,13.677,13.705,13.677,13.677,440400.0
2012-04-26 13:35:00,14.67,14.76,14.66,14.76,1587600.0,13.677,13.7609,13.6677,13.7609,1587600.0
2012-04-26 13:40:00,14.76,14.76,14.72,14.75,410000.0,13.7609,13.7609,13.7236,13.7516,410000.0
2012-04-26 13:45:00,14.76,14.77,14.73,14.75,417600.0,13.7609,13.7702,13.7329,13.7516,417600.0
2012-04-26 13:50:00,14.76,14.78,14.74,14.78,656800.0,13.7609,13.7795,13.7422,13.7795,656800.0
2012-04-26 13:55:00,14.78,14.81,14.77,14.8,641200.0,13.7795,13.8075,13.7702,13.7982,641200.0
2012-04-26 14:00:00,14.79,14.84,14.79,14.81,668800.0,13.7889,13.8355,13.7889,13.8075,668800.0
2012-04-26 14:05:00,14.81,14.81,14.77,14.77,405600.0,13.8075,13.8075,13.7702,13.7702,405600.0
2012-04-26 14:10:00,14.77,14.79,14.76,14.78,205600.0,13.7702,13.7889,13.7609,13.7795,205600.0
2012-04-26 14:15:00,14.78,14.83,14.78,14.82,329600.0,13.7795,13.8262,13.7795,13.8168,329600.0
2012-04-26 14:20:00,14.82,14.88,14.82,14.88,510800.0,13.8168,13.8728,13.8168,13.8728,510800.0
2012-04-26 14:25:00,14.88,14.89,14.83,14.85,509600.0,13.8728,13.8821,13.8262,13.8448,509600.0
2012-04-26 14:30:00,14.85,14.87,14.84,14.86,457200.0,13.8448,13.8634,13.8355,13.8541,457200.0
2012-04-26 14:35:00,14.86,14.87,14.81,14.82,674400.0,13.8541,13.8634,13.8075,13.8168,674400.0
2012-04-26 14:40:00,14.83,14.85,14.81,14.83,242800.0,13.8262,13.8448,13.8075,13.8262,242800.0
2012-04-26 14:45:00,14.83,14.84,14.79,14.8,298000.0,13.8262,13.8355,13.7889,13.7982,298000.0
2012-04-26 14:50:00,14.8,14.81,14.78,14.79,631600.0,13.7982,13.8075,13.7795,13.7889,631600.0
2012-04-26 14:55:00,14.79,14.83,14.79,14.81,447600.0,13.7889,13.8262,13.7889,13.8075,447600.0
2012-04-26 15:00:00,14.81,14.83,14.81,14.82,142800.0,13.8075,13.8262,13.8075,13.8168,142800.0
2012-04-26 15:05:00,14.82,14.83,14.8,14.8,228400.0,13.8168,13.8262,13.7982,13.7982,228400.0
2012-04-26 15:10:00,14.8,14.83,14.79,14.83,304400.0,13.7982,13.8262,13.7889,13.8262,304400.0
2012-04-26 15:15:00,14.82,14.9,14.82,14.88,1009600.0,13.8168,13.8914,13.8168,13.8728,1009600.0
2012-04-26 15:20:00,14.89,14.9,14.86,14.87,541600.0,13.8821,13.8914,13.8541,13.8634,541600.0
2012-04-26 15:25:00,14.87,14.87,14.83,14.84,472800.0,13.8634,13.8634,13.8262,13.8355,472800.0
2012-04-26 15:30:00,14.84,14.86,14.83,14.86,602400.0,13.8355,13.8541,13.8262,13.8541,602400.0
2012-04-26 15:35:00,14.85,14.86,14.79,14.82,608000.0,13.8448,13.8541,13.7889,13.8168,608000.0
2012-04-26 15:40:00,14.82,14.83,14.75,14.76,1016000.0,13.8168,13.8262,13.7516,13.7609,1016000.0
2012-04-26 15:45:00,14.76,14.81,14.75,14.8,640400.0,13.7609,13.8075,13.7516,13.7982,640400.0
2012-04-26 15:50:00,14.8,14.8,14.77,14.78,387600.0,13.7982,13.7982,13.7702,13.7795,387600.0
2012-04-26 15:55:00,14.78,14.8,14.75,14.8,1317600.0,13.7795,13.7982,13.7516,13.7982,1317600.0
2012-04-27 09:30:00,14.96,14.96,14.82,14.85,914800.0,13.9474,13.9474,13.8168,13.8448,914800.0
2012-04-27 09:35:00,14.85,14.86,14.8,14.83,702800.0,13.8448,13.8541,13.7982,13.8262,702800.0
2012-04-27 09:40:00,14.84,14.86,14.74,14.75,1003600.0,13.8355,13.8541,13.7422,13.7516,1003600.0
2012-04-27 09:45:00,14.75,14.75,14.55,14.59,1502400.0,13.7516,13.7516,13.5651,13.6024,1502400.0
2012-04-27 09:50:00,14.6,14.64,14.56,14.61,872400.0,13.6117,13.649,13.5744,13.621,872400.0
2012-04-27 09:55:00,14.6,14.71,14.6,14.67,1086800.0,13.6117,13.7143,13.6117,13.677,1086800.0
2012-04-27 10:00:00,14.67,14.68,14.51,14.52,1341200.0,13.677,13.6863,13.5278,13.5371,1341200.0
2012-04-27 10:05:00,14.53,14.56,14.44,14.55,973600.0,13.5465,13.5744,13.4626,13.5651,973600.0
2012-04-27 10:10:00,14.55,14.6,14.51,14.52,645200.0,13.5651,13.6117,13.5278,13.5371,645200.0
2012-04-27 10:15:00,14.52,14.62,14.47,14.57,1620000.0,13.5371,13.6304,13.4905,13.5838,1620000.0
2012-04-27 10:20:00,14.58,14.63,14.57,14.62,471600.0,13.5931,13.6397,13.5838,13.6304,471600.0
2012-04-27 10:25:00,14.62,14.69,14.61,14.68,1162000.0,13.6304,13.6956,13.621,13.6863,1162000.0
2012-04-27 10:30:00,14.67,14.75,14.63,14.73,576400.0,13.677,13.7516,13.6397,13.7329,576400.0
2012-04-27 10:35:00,14.74,14.79,14.72,14.79,653200.0,13.7422,13.7889,13.7236,13.7889,653200.0
2012-04-27 10:40:00,14.79,14.83,14.77,14.81,801200.0,13.7889,13.8262,13.7702,13.8075,801200.0
2012-04-27 10:45:00,14.82,14.83,14.76,14.81,540800.0,13.8168,13.8262,13.7609,13.8075,540800.0
2012-04-27 10:50:00,14.81,14.88,14.8,14.86,657200.0,13.8075,13.8728,13.7982,13.8541,657200.0
2012-04-27 10:55:00,14.87,14.88,14.85,14.87,644800.0,13.8634,13.8728,13.8448,13.8634,644800.0
2012-04-27 11:00:00,14.86,14.91,14.84,14.84,379600.0,13.8541,13.9007,13.8355,13.8355,379600.0
2012-04-27 11:05:00,14.85,14.88,14.85,14.86,243600.0,13.8448,13.8728,13.8448,13.8541,243600.0
2012-04-27 11:10:00,14.87,14.9,14.86,14.87,331200.0,13.8634,13.8914,13.8541,13.8634,331200.0
2012-04-27 11:15:00,14.87,14.93,14.87,14.89,493600.0,13.8634,13.9194,13.8634,13.8821,493600.0
2012-04-27 11:20:00,14.9,14.92,14.88,14.92,320000.0,13.8914,13.9101,13.8728,13.9101,320000.0
2012-04-27 11:25:00,14.92,14.93,14.9,14.9,266400.0,13.9101,13.9194,13.8914,13.8914,266400.0
2012-04-27 11:30:00,14.9,14.95,14.89,14.95,983600.0,13.8914,13.938,13.8821,13.938,983600.0
2012-04-27 11:35:00,14.95,14.99,14.94,14.96,1254800.0,13.938,13.9753,13.9287,13.9474,1254800.0
2012-04-27 11:40:00,14.97,14.97,14.92,14.93,424800.0,13.9567,13.9567,13.9101,13.9194,424800.0
2012-04-27 11:45:00,14.94,14.96,14.92,14.94,333200.0,13.9287,13.9474,13.9101,13.9287,333200.0
2012-04-27 11:50:00,14.95,14.97,14.94,14.96,160000.0,13.938,13.9567,13.9287,13.9474,160000.0
2012-04-27 11:55:00,14.95,14.98,14.95,14.96,234000.0,13.938,13.966,13.938,13.9474,234000.0
2012-04-27 12:00:00,14.97,14.98,14.96,14.96,137200.0,13.9567,13.966,13.9474,13.9474,137200.0
2012-04-27 12:05:00,14.96,14.99,14.96,14.97,453200.0,13.9474,13.9753,13.9474,13.9567,453200.0
2012-04-27 12:10:00,14.97,14.99,14.94,14.98,226400.0,13.9567,13.9753,13.9287,13.966,226400.0
2012-04-27 12:15:00,14.98,14.99,14.97,14.99,234400.0,13.966,13.9753,13.9567,13.9753,234400.0
2012-04-27 12:20:00,14.99,14.99,14.98,14.99,158800.0,13.9753,13.9753,13.966,13.9753,158800.0
2012-04-27 12:25:00,14.99,15.01,14.98,15.0,371600.0,13.9753,13.994,13.966,13.9846,371600.0
2012-04-27 12:30:00,15.0,15.0,14.98,14.99,96400.0,13.9846,13.9846,13.966,13.9753,96400.0
2012-04-27 12:35:00,14.99,15.0,14.94,14.94,860800.0,13.9753,13.9846,13.9287,13.9287,860800.0
2012-04-27 12:40:00,14.95,14.96,14.94,14.96,245200.0,13.938,13.9474,13.9287,13.9474,245200.0
2012-04-27 12:45:00,14.96,14.98,14.95,14.97,94400.0,13.9474,13.966,13.938,13.9567,94400.0
2012-04-27 12:50:00,14.97,15.0,14.97,15.0,73600.0,13.9567,13.9846,13.9567,13.9846,73600.0
2012-04-27 12:55:00,14.99,15.01,14.99,15.01,115600.0,13.9753,13.994,13.9753,13.994,115600.0
2012-04-27 13:00:00,15.01,15.01,15.0,15.01,95200.0,13.994,13.994,13.9846,13.994,95200.0
2012-04-27 13:05:00,15.01,15.03,14.99,14.99,327200.0,13.994,14.0126,13.9753,13.9753,327200.0
2012-04-27 13:10:00,15.0,15.02,14.99,15.0,116800.0,13.9846,14.0033,13.9753,13.9846,116800.0
2012-04-27 13:15:00,15.0,15.02,14.99,15.01,57200.0,13.9846,14.0033,13.9753,13.994,57200.0
2012-04-27 13:20:00,15.01,15.04,15.01,15.04,192400.0,13.994,14.0219,13.994,14.0219,192400.0
2012-04-27 13:25:00,15.04,15.07,15.04,15.06,305200.0,14.0219,14.0499,14.0219,14.0406,305200.0
2012-04-27 13:30:00,15.07,15.15,15.06,15.15,968400.0,14.0499,14.1245,14.0406,14.1245,968400.0
2012-04-27 13:35:00,15.15,15.23,15.14,15.18,1187600.0,14.1245,14.1991,14.1152,14.1525,1187600.0
2012-04-27 13:40:00,15.19,15.23,15.19,15.21,525600.0,14.1618,14.1991,14.1618,14.1804,525600.0
2012-04-27 13:45:00,15.21,15.22,15.19,15.22,502400.0,14.1804,14.1898,14.1618,14.1898,502400.0
2012-04-27 13:50:00,15.22,15.24,15.2,15.21,278400.0,14.1898,14.2084,14.1711,14.1804,278400.0
2012-04-27 13:55:00,15.21,15.21,15.17,15.18,596400.0,14.1804,14.1804,14.1431,14.1525,596400.0
2012-04-27 14:00:00,15.18,15.19,15.14,15.15,468000.0,14.1525,14.1618,14.1152,14.1245,468000.0
2012-04-27 14:05:00,15.15,15.18,15.14,15.17,674400.0,14.1245,14.1525,14.1152,14.1431,674400.0
2012-04-27 14:10:00,15.17,15.2,15.17,15.18,243600.0,14.1431,14.1711,14.1431,14.1525,243600.0
2012-04-27 14:15:00,15.18,15.18,15.17,15.17,101600.0,14.1525,14.1525,14.1431,14.1431,101600.0
2012-04-27 14:20:00,15.17,15.18,15.17,15.18,414400.0,14.1431,14.1525,14.1431,14.1525,414400.0
2012-04-27 14:25:00,15.18,15.18,15.17,15.17,204800.0,14.1525,14.1525,14.1431,14.1431,204800.0
2012-04-27 14:30:00,15.17,15.17,15.15,15.17,575600.0,14.1431,14.1431,14.1245,14.1431,575600.0
2012-04-27 14:35:00,15.16,15.21,15.16,15.2,408800.0,14.1338,14.1804,14.1338,14.1711,408800.0
2012-04-27 14:40:00,15.2,15.21,15.18,15.18,146400.0,14.1711,14.1804,14.1525,14.1525,146400.0
2012-04-27 14:45:00,15.18,15.2,15.18,15.19,94800.0,14.1525,14.1711,14.1525,14.1618,94800.0
2012-04-27 14:50:00,15.19,15.22,15.18,15.21,247600.0,14.1618,14.1898,14.1525,14.1804,247600.0
2012-04-27 14:55:00,15.21,15.22,15.2,15.21,96000.0,14.1804,14.1898,14.1711,14.1804,96000.0
2012-04-27 15:00:00,15.21,15.21,15.17,15.18,253200.0,14.1804,14.1804,14.1431,14.1525,253200.0
2012-04-27 15:05:00,15.17,15.22,15.17,15.22,373200.0,14.1431,14.1898,14.1431,14.1898,373200.0
2012-04-27 15:10:00,15.22,15.24,15.21,15.24,484400.0,14.1898,14.2084,14.1804,14.2084,484400.0
2012-04-27 15:15:00,15.24,15.24,15.21,15.22,302000.0,14.2084,14.2084,14.1804,14.1898,302000.0
2012-04-27 15:20:00,15.22,15.25,15.22,15.23,460400.0,14.1898,14.2177,14.1898,14.1991,460400.0
2012-04-27 15:25:00,15.24,15.24,15.22,15.23,113600.0,14.2084,14.2084,14.1898,14.1991,113600.0
2012-04-27 15:30:00,15.23,15.24,15.21,15.23,332400.0,14.1991,14.2084,14.1804,14.1991,332400.0
2012-04-27 15:35:00,15.23,15.24,15.18,15.19,324000.0,14.1991,14.2084,14.1525,14.1618,324000.0
2012-04-27 15:40:00,15.19,15.22,15.18,15.19,458000.0,14.1618,14.1898,14.1525,14.1618,458000.0
2012-04-27 15:45:00,15.19,15.23,15.19,15.21,608400.0,14.1618,14.1991,14.1618,14.1804,608400.0
2012-04-27 15:50:00,15.21,15.22,15.17,15.2,675600.0,14.1804,14.1898,14.1431,14.1711,675600.0
2012-04-27 15:55:00,15.2,15.24,15.16,15.18,1818400.0,14.1711,14.2084,14.1338,14.1525,1818400.0
2012-04-30 09:30:00,15.16,15.17,15.02,15.02,743200.0,14.1338,14.1431,14.0033,14.0033,743200.0
2012-04-30 09:35:00,15.03,15.03,14.95,15.0,986400.0,14.0126,14.0126,13.938,13.9846,986400.0
2012-04-30 09:40:00,15.0,15.03,14.84,14.85,1655600.0,13.9846,14.0126,13.8355,13.8448,1655600.0
2012-04-30 09:45:00,14.84,14.93,14.81,14.86,1168000.0,13.8355,13.9194,13.8075,13.8541,1168000.0
2012-04-30 09:50:00,14.86,14.87,14.78,14.78,959200.0,13.8541,13.8634,13.7795,13.7795,959200.0
2012-04-30 09:55:00,14.79,14.81,14.75,14.8,652800.0,13.7889,13.8075,13.7516,13.7982,652800.0
2012-04-30 10:00:00,14.79,14.86,14.75,14.86,981600.0,13.7889,13.8541,13.7516,13.8541,981600.0
2012-04-30 10:05:00,14.86,14.87,14.78,14.79,1289200.0,13.8541,13.8634,13.7795,13.7889,1289200.0
2012-04-30 10:10:00,14.8,14.84,14.72,14.84,1196400.0,13.7982,13.8355,13.7236,13.8355,1196400.0
2012-04-30 10:15:00,14.84,14.93,14.84,14.89,1732000.0,13.8355,13.9194,13.8355,13.8821,1732000.0
2012-04-30 10:20:00,14.89,14.93,14.89,14.91,564800.0,13.8821,13.9194,13.8821,13.9007,564800.0
2012-04-30 10:25:00,14.91,14.92,14.84,14.84,525600.0,13.9007,13.9101,13.8355,13.8355,525600.0
2012-04-30 10:30:00,14.84,14.84,14.76,14.79,940000.0,13.8355,13.8355,13.7609,13.7889,940000.0
2012-04-30 10:35:00,14.79,14.81,14.78,14.8,493600.0,13.7889,13.8075,13.7795,13.7982,493600.0
2012-04-30 10:40:00,14.8,14.86,14.77,14.85,573600.0,13.7982,13.8541,13.7702,13.8448,573600.0
2012-04-30 10:45:00,14.85,14.86,14.75,14.79,823200.0,13.8448,13.8541,13.7516,13.7889,823200.0
2012-04-30 10:50:00,14.78,14.79,14.75,14.77,438800.0,13.7795,13.7889,13.7516,13.7702,438800.0
2012-04-30 10:55:00,14.77,14.82,14.75,14.81,364400.0,13.7702,13.8168,13.7516,13.8075,364400.0
2012-04-30 11:00:00,14.81,14.84,14.79,14.82,373600.0,13.8075,13.8355,13.7889,13.8168,373600.0
2012-04-30 11:05:00,14.82,14.87,14.81,14.84,339600.0,13.8168,13.8634,13.8075,13.8355,339600.0
2012-04-30 11:10:00,14.85,14.85,14.81,14.83,212000.0,13.8448,13.8448,13.8075,13.8262,212000.0
2012-04-30 11:15:00,14.83,14.83,14.8,14.83,134400.0,13.8262,13.8262,13.7982,13.8262,134400.0
2012-04-30 11:20:00,14.83,14.86,14.82,14.83,376800.0,13.8262,13.8541,13.8168,13.8262,376800.0
2012-04-30 11:25:00,14.83,14.84,14.76,14.81,283600.0,13.8262,13.8355,13.7609,13.8075,283600.0
2012-04-30 11:30:00,14.81,14.83,14.74,14.75,329600.0,13.8075,13.8262,13.7422,13.7516,329600.0
2012-04-30 11:35:00,14.75,14.76,14.72,14.73,287600.0,13.7516,13.7609,13.7236,13.7329,287600.0
2012-04-30 11:40:00,14.73,14.74,14.71,14.74,326000.0,13.7329,13.7422,13.7143,13.7422,326000.0
2012-04-30 11:45:00,14.74,14.77,14.72,14.76,388000.0,13.7422,13.7702,13.7236,13.7609,388000.0
2012-04-30 11:50:00,14.76,14.79,14.75,14.77,147200.0,13.7609,13.7889,13.7516,13.7702,147200.0
2012-04-30 11:55:00,14.77,14.82,14.77,14.81,357200.0,13.7702,13.8168,13.7702,13.8075,357200.0
2012-04-30 12:00:00,14.81,14.81,14.75,14.75,291600.0,13.8075,13.8075,13.7516,13.7516,291600.0
2012-04-30 12:05:00,14.76,14.76,14.69,14.71,994000.0,13.7609,13.7609,13.6956,13.7143,994000.0
2012-04-30 12:10:00,14.72,14.76,14.72,14.76,314000.0,13.7236,13.7609,13.7236,13.7609,314000.0
2012-04-30 12:15:00,14.76,14.78,14.74,14.78,178000.0,13.7609,13.7795,13.7422,13.7795,178000.0
2012-04-30 12:20:00,14.78,14.8,14.76,14.78,245600.0,13.7795,13.7982,13.7609,13.7795,245600.0
2012-04-30 12:25:00,14.78,14.81,14.77,14.77,300000.0,13.7795,13.8075,13.7702,13.7702,300000.0
2012-04-30 12:30:00,14.77,14.8,14.72,14.75,260400.0,13.7702,13.7982,13.7236,13.7516,260400.0
2012-04-30 12:35:00,14.74,14.78,14.74,14.77,141600.0,13.7422,13.7795,13.7422,13.7702,141600.0
2012-04-30 12:40:00,14.76,14.8,14.76,14.78,242000.0,13.7609,13.7982,13.7609,13.7795,242000.0
2012-04-30 12:45:00,14.78,14.8,14.78,14.8,247600.0,13.7795,13.7982,13.7795,13.7982,247600.0
2012-04-30 12:50:00,14.8,14.81,14.78,14.81,444000.0,13.7982,13.8075,13.7795,13.8075,444000.0
2012-04-30 12:55:00,14.8,14.81,14.77,14.78,71200.0,13.7982,13.8075,13.7702,13.7795,71200.0
2012-04-30 13:00:00,14.78,14.8,14.75,14.77,248000.0,13.7795,13.7982,13.7516,13.7702,248000.0
2012-04-30 13:05:00,14.77,14.78,14.76,14.78,234800.0,13.7702,13.7795,13.7609,13.7795,234800.0
2012-04-30 13:10:00,14.78,14.79,14.77,14.79,54800.0,13.7795,13.7889,13.7702,13.7889,54800.0
2012-04-30 13:15:00,14.79,14.79,14.78,14.79,56800.0,13.7889,13.7889,13.7795,13.7889,56800.0
2012-04-30 13:20:00,14.79,14.8,14.78,14.79,85200.0,13.7889,13.7982,13.7795,13.7889,85200.0
2012-04-30 13:25:00,14.79,14.79,14.76,14.78,151600.0,13.7889,13.7889,13.7609,13.7795,151600.0
2012-04-30 13:30:00,14.78,14.79,14.7,14.73,721200.0,13.7795,13.7889,13.705,13.7329,721200.0
2012-04-30 13:35:00,14.72,14.75,14.72,14.73,302800.0,13.7236,13.7516,13.7236,13.7329,302800.0
2012-04-30 13:40:00,14.72,14.74,14.71,14.73,188400.0,13.7236,13.7422,13.7143,13.7329,188400.0
2012-04-30 13:45:00,14.72,14.76,14.72,14.75,172400.0,13.7236,13.7609,13.7236,13.7516,172400.0
2012-04-30 13:50:00,14.75,14.77,14.74,14.76,107600.0,13.7516,13.7702,13.7422,13.7609,107600.0
2012-04-30 13:55:00,14.75,14.78,14.73,14.77,214000.0,13.7516,13.7795,13.7329,13.7702,214000.0
2012-04-30 14:00:00,14.77,14.79,14.74,14.75,195200.0,13.7702,13.7889,13.7422,13.7516,195200.0
2012-04-30 14:05:00,14.75,14.77,14.74,14.75,136000.0,13.7516,13.7702,13.7422,13.7516,136000.0
2012-04-30 14:10:00,14.75,14.77,14.72,14.74,228800.0,13.7516,13.7702,13.7236,13.7422,228800.0
2012-04-30 14:15:00,14.75,14.78,14.74,14.76,323200.0,13.7516,13.7795,13.7422,13.7609,323200.0
2012-04-30 14:20:00,14.75,14.79,14.75,14.79,103600.0,13.7516,13.7889,13.7516,13.7889,103600.0
2012-04-30 14:25:00,14.79,14.8,14.75,14.75,226800.0,13.7889,13.7982,13.7516,13.7516,226800.0
2012-04-30 14:30:00,14.75,14.77,14.74,14.74,74800.0,13.7516,13.7702,13.7422,13.7422,74800.0
2012-04-30 14:35:00,14.74,14.74,14.67,14.68,1338800.0,13.7422,13.7422,13.677,13.6863,1338800.0
2012-04-30 14:40:00,14.68,14.72,14.68,14.7,321200.0,13.6863,13.7236,13.6863,13.705,321200.0
2012-04-30 14:45:00,14.7,14.72,14.68,14.69,398400.0,13.705,13.7236,13.6863,13.6956,398400.0
2012-04-30 14:50:00,14.69,14.73,14.68,14.72,293200.0,13.6956,13.7329,13.6863,13.7236,293200.0
2012-04-30 14:55:00,14.71,14.76,14.71,14.74,591200.0,13.7143,13.7609,13.7143,13.7422,591200.0
2012-04-30 15:00:00,14.75,14.79,14.75,14.78,352800.0,13.7516,13.7889,13.7516,13.7795,352800.0
2012-04-30 15:05:00,14.78,14.79,14.76,14.76,261200.0,13.7795,13.7889,13.7609,13.7609,261200.0
2012-04-30 15:10:00,14.76,14.8,14.75,14.76,373200.0,13.7609,13.7982,13.7516,13.7609,373200.0
2012-04-30 15:15:00,14.76,14.76,14.73,14.74,144800.0,13.7609,13.7609,13.7329,13.7422,144800.0
2012-04-30 15:20:00,14.74,14.76,14.74,14.74,190000.0,13.7422,13.7609,13.7422,13.7422,190000.0
2012-04-30 15:25:00,14.74,14.77,14.74,14.77,139200.0,13.7422,13.7702,13.7422,13.7702,139200.0
2012-04-30 15:30:00,14.77,14.8,14.77,14.78,276400.0,13.7702,13.7982,13.7702,13.7795,276400.0
2012-04-30 15:35:00,14.78,14.83,14.77,14.82,454800.0,13.7795,13.8262,13.7702,13.8168,454800.0
2012-04-30 15:40:00,14.82,14.86,14.82,14.86,855600.0,13.8168,13.8541,13.8168,13.8541,855600.0
2012-04-30 15:45:00,14.86,14.88,14.81,14.82,704400.0,13.8541,13.8728,13.8075,13.8168,704400.0
2012-04-30 15:50:00,14.82,14.84,14.74,14.78,838000.0,13.8168,13.8355,13.7422,13.7795,838000.0
2012-04-30 15:55:00,14.78,14.79,14.68,14.69,1328800.0,13.7795,13.7889,13.6863,13.6956,1328800.0
2012-05-01 09:30:00,14.72,14.76,14.65,14.72,1046400.0,13.7236,13.7609,13.6583,13.7236,1046400.0
2012-05-01 09:35:00,14.71,14.8,14.67,14.7,926800.0,13.7143,13.7982,13.677,13.705,926800.0
2012-05-01 09:40:00,14.7,14.8,14.7,14.72,1242400.0,13.705,13.7982,13.705,13.7236,1242400.0
2012-05-01 09:45:00,14.72,14.75,14.64,14.68,495600.0,13.7236,13.7516,13.649,13.6863,495600.0
2012-05-01 09:50:00,14.69,14.73,14.63,14.65,654000.0,13.6956,13.7329,13.6397,13.6583,654000.0
2012-05-01 09:55:00,14.65,14.7,14.59,14.62,1364000.0,13.6583,13.705,13.6024,13.6304,1364000.0
2012-05-01 10:00:00,14.69,15.04,14.64,15.02,4906400.0,13.6956,14.0219,13.649,14.0033,4906400.0
2012-05-01 10:05:00,15.02,15.15,15.01,15.07,2029600.0,14.0033,14.1245,13.994,14.0499,2029600.0
2012-05-01 10:10:00,15.07,15.13,15.04,15.13,1300800.0,14.0499,14.1058,14.0219,14.1058,1300800.0
2012-05-01 10:15:00,15.13,15.22,15.13,15.21,1023600.0,14.1058,14.1898,14.1058,14.1804,1023600.0
2012-05-01 10:20:00,15.21,15.27,15.21,15.23,1324800.0,14.1804,14.2364,14.1804,14.1991,1324800.0
2012-05-01 10:25:00,15.24,15.27,15.23,15.25,578400.0,14.2084,14.2364,14.1991,14.2177,578400.0
2012-05-01 10:30:00,15.25,15.34,15.25,15.3,903200.0,14.2177,14.3016,14.2177,14.2643,903200.0
2012-05-01 10:35:00,15.3,15.32,15.27,15.28,656000.0,14.2643,14.283,14.2364,14.2457,656000.0
2012-05-01 10:40:00,15.29,15.36,15.28,15.35,690400.0,14.255,14.3203,14.2457,14.311,690400.0
2012-05-01 10:45:00,15.35,15.38,15.34,15.35,1005600.0,14.311,14.3389,14.3016,14.311,1005600.0
2012-05-01 10:50:00,15.35,15.4,15.35,15.39,708000.0,14.311,14.3576,14.311,14.3482,708000.0
2012-05-01 10:55:00,15.38,15.4,15.34,15.35,694400.0,14.3389,14.3576,14.3016,14.311,694400.0
2012-05-01 11:00:00,15.35,15.36,15.32,15.35,394800.0,14.311,14.3203,14.283,14.311,394800.0
2012-05-01 11:05:00,15.34,15.37,15.34,15.36,435200.0,14.3016,14.3296,14.3016,14.3203,435200.0
2012-05-01 11:10:00,15.36,15.37,15.33,15.37,269200.0,14.3203,14.3296,14.2923,14.3296,269200.0
2012-05-01 11:15:00,15.37,15.38,15.35,15.37,250400.0,14.3296,14.3389,14.311,14.3296,250400.0
2012-05-01 11:20:00,15.37,15.39,15.36,15.36,306400.0,14.3296,14.3482,14.3203,14.3203,306400.0
2012-05-01 11:25:00,15.37,15.39,15.37,15.38,188800.0,14.3296,14.3482,14.3296,14.3389,188800.0
2012-05-01 11:30:00,15.39,15.4,15.38,15.39,301600.0,14.3482,14.3576,14.3389,14.3482,301600.0
2012-05-01 11:35:00,15.38,15.38,15.37,15.38,126000.0,14.3389,14.3389,14.3296,14.3389,126000.0
2012-05-01 11:40:00,15.38,15.39,15.37,15.38,125600.0,14.3389,14.3482,14.3296,14.3389,125600.0
2012-05-01 11:45:00,15.38,15.44,15.38,15.41,515200.0,14.3389,14.3949,14.3389,14.3669,515200.0
2012-05-01 11:50:00,15.41,15.48,15.41,15.46,482800.0,14.3669,14.4322,14.3669,14.4135,482800.0
2012-05-01 11:55:00,15.46,15.46,15.43,15.43,201600.0,14.4135,14.4135,14.3855,14.3855,201600.0
2012-05-01 12:00:00,15.44,15.45,15.42,15.42,150000.0,14.3949,14.4042,14.3762,14.3762,150000.0
2012-05-01 12:05:00,15.42,15.43,15.4,15.41,160800.0,14.3762,14.3855,14.3576,14.3669,160800.0
2012-05-01 12:10:00,15.41,15.42,15.39,15.4,233200.0,14.3669,14.3762,14.3482,14.3576,233200.0
2012-05-01 12:15:00,15.4,15.41,15.39,15.4,133600.0,14.3576,14.3669,14.3482,14.3576,133600.0
2012-05-01 12:20:00,15.4,15.42,15.4,15.42,142000.0,14.3576,14.3762,14.3576,14.3762,142000.0
2012-05-01 12:25:00,15.41,15.42,15.38,15.4,124000.0,14.3669,14.3762,14.3389,14.3576,124000.0
2012-05-01 12:30:00,15.41,15.42,15.39,15.39,195600.0,14.3669,14.3762,14.3482,14.3482,195600.0
2012-05-01 12:35:00,15.39,15.4,15.34,15.36,550800.0,14.3482,14.3576,14.3016,14.3203,550800.0
2012-05-01 12:40:00,15.36,15.36,15.31,15.31,350800.0,14.3203,14.3203,14.2737,14.2737,350800.0
2012-05-01 12:45:00,15.31,15.32,15.29,15.29,303200.0,14.2737,14.283,14.255,14.255,303200.0
2012-05-01 12:50:00,15.29,15.31,15.28,15.3,205600.0,14.255,14.2737,14.2457,14.2643,205600.0
2012-05-01 12:55:00,15.3,15.33,15.3,15.3,459200.0,14.2643,14.2923,14.2643,14.2643,459200.0
2012-05-01 13:00:00,15.3,15.3,15.27,15.27,328000.0,14.2643,14.2643,14.2364,14.2364,328000.0
2012-05-01 13:05:00,15.27,15.29,15.26,15.28,367200.0,14.2364,14.255,14.227,14.2457,367200.0
2012-05-01 13:10:00,15.28,15.28,15.26,15.27,207200.0,14.2457,14.2457,14.227,14.2364,207200.0
2012-05-01 13:15:00,15.26,15.27,15.24,15.24,396800.0,14.227,14.2364,14.2084,14.2084,396800.0
2012-05-01 13:20:00,15.24,15.24,15.18,15.19,478400.0,14.2084,14.2084,14.1525,14.1618,478400.0
2012-05-01 13:25:00,15.19,15.22,15.19,15.2,322800.0,14.1618,14.1898,14.1618,14.1711,322800.0
2012-05-01 13:30:00,15.2,15.24,15.2,15.24,215200.0,14.1711,14.2084,14.1711,14.2084,215200.0
2012-05-01 13:35:00,15.24,15.26,15.22,15.24,288000.0,14.2084,14.227,14.1898,14.2084,288000.0
2012-05-01 13:40:00,15.24,15.24,15.21,15.23,78000.0,14.2084,14.2084,14.1804,14.1991,78000.0
2012-05-01 13:45:00,15.22,15.22,15.17,15.2,386000.0,14.1898,14.1898,14.1431,14.1711,386000.0
2012-05-01 13:50:00,15.2,15.27,15.18,15.24,344800.0,14.1711,14.2364,14.1525,14.2084,344800.0
2012-05-01 13:55:00,15.24,15.29,15.22,15.26,408800.0,14.2084,14.255,14.1898,14.227,408800.0
2012-05-01 14:00:00,15.26,15.26,15.22,15.23,214400.0,14.227,14.227,14.1898,14.1991,214400.0
2012-05-01 14:05:00,15.23,15.27,15.21,15.24,205200.0,14.1991,14.2364,14.1804,14.2084,205200.0
2012-05-01 14:10:00,15.24,15.24,15.19,15.19,320400.0,14.2084,14.2084,14.1618,14.1618,320400.0
2012-05-01 14:15:00,15.19,15.22,15.18,15.21,241200.0,14.1618,14.1898,14.1525,14.1804,241200.0
2012-05-01 14:20:00,15.2,15.24,15.2,15.2,234000.0,14.1711,14.2084,14.1711,14.1711,234000.0
2012-05-01 14:25:00,15.2,15.2,15.05,15.16,1633200.0,14.1711,14.1711,14.0313,14.1338,1633200.0
2012-05-01 14:30:00,15.15,15.15,15.1,15.14,369200.0,14.1245,14.1245,14.0779,14.1152,369200.0
2012-05-01 14:35:00,15.15,15.19,15.13,15.18,448800.0,14.1245,14.1618,14.1058,14.1525,448800.0
2012-05-01 14:40:00,15.17,15.2,15.13,15.15,309600.0,14.1431,14.1711,14.1058,14.1245,309600.0
2012-05-01 14:45:00,15.14,15.16,15.1,15.15,690400.0,14.1152,14.1338,14.0779,14.1245,690400.0
2012-05-01 14:50:00,15.15,15.15,15.06,15.06,801600.0,14.1245,14.1245,14.0406,14.0406,801600.0
2012-05-01 14:55:00,15.06,15.13,15.06,15.09,566000.0,14.0406,14.1058,14.0406,14.0686,566000.0
2012-05-01 15:00:00,15.09,15.13,15.08,15.13,514800.0,14.0686,14.1058,14.0592,14.1058,514800.0
2012-05-01 15:05:00,15.12,15.12,15.07,15.08,360800.0,14.0965,14.0965,14.0499,14.0592,360800.0
2012-05-01 15:10:00,15.08,15.08,15.01,15.02,1264400.0,14.0592,14.0592,13.994,14.0033,1264400.0
2012-05-01 15:15:00,15.02,15.05,14.99,15.02,645600.0,14.0033,14.0313,13.9753,14.0033,645600.0
2012-05-01 15:20:00,15.02,15.04,14.97,15.03,819600.0,14.0033,14.0219,13.9567,14.0126,819600.0
2012-05-01 15:25:00,15.04,15.05,14.97,15.01,1013200.0,14.0219,14.0313,13.9567,13.994,1013200.0
2012-05-01 15:30:00,15.01,15.02,14.92,14.93,1088000.0,13.994,14.0033,13.9101,13.9194,1088000.0
2012-05-01 15:35:00,14.93,14.93,14.84,14.87,1339600.0,13.9194,13.9194,13.8355,13.8634,1339600.0
2012-05-01 15:40:00,14.88,14.93,14.87,14.88,706400.0,13.8728,13.9194,13.8634,13.8728,706400.0
2012-05-01 15:45:00,14.88,14.88,14.83,14.84,546000.0,13.8728,13.8728,13.8262,13.8355,546000.0
2012-05-01 15:50:00,14.84,14.84,14.73,14.73,974800.0,13.8355,13.8355,13.7329,13.7329,974800.0
2012-05-01 15:55:00,14.73,14.73,14.68,14.71,1705200.0,13.7329,13.7329,13.6863,13.7143,1705200.0
2012-05-02 09:30:00,14.37,14.4,14.29,14.32,882400.0,13.3973,13.4253,13.3227,13.3507,882400.0
2012-05-02 09:35:00,14.31,14.45,14.28,14.43,926400.0,13.3414,13.4719,13.3134,13.4532,926400.0
2012-05-02 09:40:00,14.43,14.5,14.39,14.4,1168400.0,13.4532,13.5185,13.4159,13.4253,1168400.0
2012-05-02 09:45:00,14.4,14.5,14.38,14.46,853600.0,13.4253,13.5185,13.4066,13.4812,853600.0
2012-05-02 09:50:00,14.46,14.5,14.42,14.45,734000.0,13.4812,13.5185,13.4439,13.4719,734000.0
2012-05-02 09:55:00,14.45,14.47,14.43,14.46,208400.0,13.4719,13.4905,13.4532,13.4812,208400.0
2012-05-02 10:00:00,14.46,14.51,14.28,14.3,1479600.0,13.4812,13.5278,13.3134,13.332,1479600.0
2012-05-02 10:05:00,14.29,14.42,14.28,14.39,700000.0,13.3227,13.4439,13.3134,13.4159,700000.0
2012-05-02 10:10:00,14.39,14.45,14.35,14.37,529600.0,13.4159,13.4719,13.3786,13.3973,529600.0
2012-05-02 10:15:00,14.36,14.36,14.26,14.3,1306000.0,13.388,13.388,13.2947,13.332,1306000.0
2012-05-02 10:20:00,14.31,14.31,14.27,14.29,817600.0,13.3414,13.3414,13.3041,13.3227,817600.0
2012-05-02 10:25:00,14.29,14.3,14.24,14.26,1181200.0,13.3227,13.332,13.2761,13.2947,1181200.0
2012-05-02 10:30:00,14.25,14.28,14.19,14.27,1428400.0,13.2854,13.3134,13.2295,13.3041,1428400.0
2012-05-02 10:35:00,14.27,14.34,14.24,14.31,672800.0,13.3041,13.3693,13.2761,13.3414,672800.0
2012-05-02 10:40:00,14.32,14.35,14.3,14.35,1045600.0,13.3507,13.3786,13.332,13.3786,1045600.0
2012-05-02 10:45:00,14.34,14.41,14.34,14.4,908400.0,13.3693,13.4346,13.3693,13.4253,908400.0
2012-05-02 10:50:00,14.4,14.43,14.38,14.42,511200.0,13.4253,13.4532,13.4066,13.4439,511200.0
2012-05-02 10:55:00,14.43,14.46,14.4,14.41,1047600.0,13.4532,13.4812,13.4253,13.4346,1047600.0
2012-05-02 11:00:00,14.41,14.45,14.39,14.4,480800.0,13.4346,13.4719,13.4159,13.4253,480800.0
2012-05-02 11:05:00,14.4,14.45,14.4,14.44,420000.0,13.4253,13.4719,13.4253,13.4626,420000.0
2012-05-02 11:10:00,14.44,14.49,14.42,14.46,1177200.0,13.4626,13.5092,13.4439,13.4812,1177200.0
2012-05-02 11:15:00,14.46,14.47,14.43,14.46,256000.0,13.4812,13.4905,13.4532,13.4812,256000.0
2012-05-02 11:20:00,14.46,14.47,14.44,14.45,236800.0,13.4812,13.4905,13.4626,13.4719,236800.0
2012-05-02 11:25:00,14.46,14.47,14.45,14.47,246000.0,13.4812,13.4905,13.4719,13.4905,246000.0
2012-05-02 11:30:00,14.47,14.49,14.46,14.49,404000.0,13.4905,13.5092,13.4812,13.5092,404000.0
2012-05-02 11:35:00,14.49,14.53,14.47,14.51,398000.0,13.5092,13.5465,13.4905,13.5278,398000.0
2012-05-02 11:40:00,14.51,14.53,14.49,14.51,400800.0,13.5278,13.5465,13.5092,13.5278,400800.0
2012-05-02 11:45:00,14.51,14.53,14.5,14.52,181600.0,13.5278,13.5465,13.5185,13.5371,181600.0
2012-05-02 11:50:00,14.51,14.53,14.5,14.5,282400.0,13.5278,13.5465,13.5185,13.5185,282400.0
2012-05-02 11:55:00,14.5,14.52,14.48,14.48,369600.0,13.5185,13.5371,13.4998,13.4998,369600.0
2012-05-02 12:00:00,14.49,14.49,14.44,14.46,390400.0,13.5092,13.5092,13.4626,13.4812,390400.0
2012-05-02 12:05:00,14.46,14.48,14.46,14.47,115200.0,13.4812,13.4998,13.4812,13.4905,115200.0
2012-05-02 12:10:00,14.47,14.52,14.47,14.52,180400.0,13.4905,13.5371,13.4905,13.5371,180400.0
2012-05-02 12:15:00,14.53,14.68,14.52,14.63,1412400.0,13.5465,13.6863,13.5371,13.6397,1412400.0
2012-05-02 12:20:00,14.64,14.74,14.63,14.69,897200.0,13.649,13.7422,13.6397,13.6956,897200.0
2012-05-02 12:25:00,14.69,14.71,14.69,14.71,262000.0,13.6956,13.7143,13.6956,13.7143,262000.0
2012-05-02 12:30:00,14.71,14.72,14.7,14.72,316000.0,13.7143,13.7236,13.705,13.7236,316000.0
2012-05-02 12:35:00,14.72,14.78,14.71,14.72,542800.0,13.7236,13.7795,13.7143,13.7236,542800.0
2012-05-02 12:40:00,14.72,14.73,14.69,14.69,592800.0,13.7236,13.7329,13.6956,13.6956,592800.0
2012-05-02 12:45:00,14.7,14.71,14.66,14.67,444000.0,13.705,13.7143,13.6677,13.677,444000.0
2012-05-02 12:50:00,14.66,14.7,14.66,14.7,266400.0,13.6677,13.705,13.6677,13.705,266400.0
2012-05-02 12:55:00,14.7,14.76,14.7,14.74,808000.0,13.705,13.7609,13.705,13.7422,808000.0
2012-05-02 13:00:00,14.74,14.75,14.7,14.71,289200.0,13.7422,13.7516,13.705,13.7143,289200.0
2012-05-02 13:05:00,14.7,14.73,14.69,14.71,167600.0,13.705,13.7329,13.6956,13.7143,167600.0
2012-05-02 13:10:00,14.71,14.72,14.71,14.72,57600.0,13.7143,13.7236,13.7143,13.7236,57600.0
2012-05-02 13:15:00,14.72,14.76,14.69,14.71,502400.0,13.7236,13.7609,13.6956,13.7143,502400.0
2012-05-02 13:20:00,14.71,14.71,14.66,14.69,328800.0,13.7143,13.7143,13.6677,13.6956,328800.0
2012-05-02 13:25:00,14.68,14.68,14.61,14.62,924400.0,13.6863,13.6863,13.621,13.6304,924400.0
2012-05-02 13:30:00,14.61,14.63,14.6,14.61,1100400.0,13.621,13.6397,13.6117,13.621,1100400.0
2012-05-02 13:35:00,14.61,14.63,14.6,14.63,192000.0,13.621,13.6397,13.6117,13.6397,192000.0
2012-05-02 13:40:00,14.62,14.65,14.62,14.65,353600.0,13.6304,13.6583,13.6304,13.6583,353600.0
2012-05-02 13:45:00,14.66,14.75,14.63,14.74,468000.0,13.6677,13.7516,13.6397,13.7422,468000.0
2012-05-02 13:50:00,14.74,14.78,14.72,14.78,408800.0,13.7422,13.7795,13.7236,13.7795,408800.0
2012-05-02 13:55:00,14.78,14.84,14.78,14.81,854000.0,13.7795,13.8355,13.7795,13.8075,854000.0
2012-05-02 14:00:00,14.81,14.86,14.77,14.79,704000.0,13.8075,13.8541,13.7702,13.7889,704000.0
2012-05-02 14:05:00,14.79,14.84,14.79,14.83,331200.0,13.7889,13.8355,13.7889,13.8262,331200.0
2012-05-02 14:10:00,14.83,14.86,14.79,14.8,318000.0,13.8262,13.8541,13.7889,13.7982,318000.0
2012-05-02 14:15:00,14.8,14.81,14.77,14.8,444800.0,13.7982,13.8075,13.7702,13.7982,444800.0
2012-05-02 14:20:00,14.8,14.8,14.76,14.77,308400.0,13.7982,13.7982,13.7609,13.7702,308400.0
2012-05-02 14:25:00,14.77,14.84,14.77,14.83,599200.0,13.7702,13.8355,13.7702,13.8262,599200.0
2012-05-02 14:30:00,14.84,14.84,14.77,14.78,414800.0,13.8355,13.8355,13.7702,13.7795,414800.0
2012-05-02 14:35:00,14.78,14.78,14.72,14.73,771200.0,13.7795,13.7795,13.7236,13.7329,771200.0
2012-05-02 14:40:00,14.74,14.74,14.7,14.72,196400.0,13.7422,13.7422,13.705,13.7236,196400.0
2012-05-02 14:45:00,14.72,14.74,14.72,14.72,127600.0,13.7236,13.7422,13.7236,13.7236,127600.0
2012-05-02 14:50:00,14.72,14.75,14.72,14.75,123600.0,13.7236,13.7516,13.7236,13.7516,123600.0
2012-05-02 14:55:00,14.75,14.75,14.71,14.72,247200.0,13.7516,13.7516,13.7143,13.7236,247200.0
2012-05-02 15:00:00,14.72,14.77,14.68,14.68,630400.0,13.7236,13.7702,13.6863,13.6863,630400.0
2012-05-02 15:05:00,14.68,14.69,14.66,14.66,278800.0,13.6863,13.6956,13.6677,13.6677,278800.0
2012-05-02 15:10:00,14.66,14.68,14.64,14.66,294400.0,13.6677,13.6863,13.649,13.6677,294400.0
2012-05-02 15:15:00,14.66,14.72,14.66,14.69,392000.0,13.6677,13.7236,13.6677,13.6956,392000.0
2012-05-02 15:20:00,14.69,14.74,14.69,14.72,270000.0,13.6956,13.7422,13.6956,13.7236,270000.0
2012-05-02 15:25:00,14.72,14.74,14.69,14.7,297200.0,13.7236,13.7422,13.6956,13.705,297200.0
2012-05-02 15:30:00,14.7,14.7,14.67,14.68,278800.0,13.705,13.705,13.677,13.6863,278800.0
2012-05-02 15:35:00,14.69,14.72,14.66,14.69,403200.0,13.6956,13.7236,13.6677,13.6956,403200.0
2012-05-02 15:40:00,14.7,14.76,14.68,14.74,856400.0,13.705,13.7609,13.6863,13.7422,856400.0
2012-05-02 15:45:00,14.74,14.82,14.74,14.75,956800.0,13.7422,13.8168,13.7422,13.7516,956800.0
2012-05-02 15:50:00,14.76,14.76,14.72,14.76,559200.0,13.7609,13.7609,13.7236,13.7609,559200.0
2012-05-02 15:55:00,14.76,14.82,14.75,14.82,1168800.0,13.7609,13.8168,13.7516,13.8168,1168800.0
2012-05-03 09:30:00,14.78,14.83,14.7,14.74,764000.0,13.7795,13.8262,13.705,13.7422,764000.0
2012-05-03 09:35:00,14.72,14.72,14.55,14.61,1863600.0,13.7236,13.7236,13.5651,13.621,1863600.0
2012-05-03 09:40:00,14.61,14.62,14.56,14.59,695600.0,13.621,13.6304,13.5744,13.6024,695600.0
2012-05-03 09:45:00,14.58,14.65,14.58,14.64,916000.0,13.5931,13.6583,13.5931,13.649,916000.0
2012-05-03 09:50:00,14.65,14.71,14.63,14.7,784000.0,13.6583,13.7143,13.6397,13.705,784000.0
2012-05-03 09:55:00,14.7,14.71,14.59,14.65,730400.0,13.705,13.7143,13.6024,13.6583,730400.0
2012-05-03 10:00:00,14.64,14.64,14.48,14.49,2396400.0,13.649,13.649,13.4998,13.5092,2396400.0
2012-05-03 10:05:00,14.49,14.49,14.43,14.49,966000.0,13.5092,13.5092,13.4532,13.5092,966000.0
2012-05-03 10:10:00,14.48,14.52,14.44,14.47,657600.0,13.4998,13.5371,13.4626,13.4905,657600.0
2012-05-03 10:15:00,14.46,14.49,14.42,14.44,880800.0,13.4812,13.5092,13.4439,13.4626,880800.0
2012-05-03 10:20:00,14.44,14.44,14.31,14.36,1596000.0,13.4626,13.4626,13.3414,13.388,1596000.0
2012-05-03 10:25:00,14.36,14.46,14.35,14.45,1050400.0,13.388,13.4812,13.3786,13.4719,1050400.0
2012-05-03 10:30:00,14.46,14.49,14.41,14.49,868400.0,13.4812,13.5092,13.4346,13.5092,868400.0
2012-05-03 10:35:00,14.49,14.55,14.48,14.53,951200.0,13.5092,13.5651,13.4998,13.5465,951200.0
2012-05-03 10:40:00,14.53,14.55,14.5,14.5,664400.0,13.5465,13.5651,13.5185,13.5185,664400.0
2012-05-03 10:45:00,14.5,14.51,14.45,14.49,615600.0,13.5185,13.5278,13.4719,13.5092,615600.0
2012-05-03 10:50:00,14.49,14.5,14.45,14.49,336800.0,13.5092,13.5185,13.4719,13.5092,336800.0
2012-05-03 10:55:00,14.49,14.67,14.48,14.66,1219200.0,13.5092,13.677,13.4998,13.6677,1219200.0
2012-05-03 11:00:00,14.65,14.67,14.61,14.63,804000.0,13.6583,13.677,13.621,13.6397,804000.0
2012-05-03 11:05:00,14.63,14.64,14.59,14.61,284800.0,13.6397,13.649,13.6024,13.621,284800.0
2012-05-03 11:10:00,14.61,14.61,14.57,14.59,223600.0,13.621,13.621,13.5838,13.6024,223600.0
2012-05-03 11:15:00,14.59,14.63,14.57,14.59,351200.0,13.6024,13.6397,13.5838,13.6024,351200.0
2012-05-03 11:20:00,14.59,14.63,14.58,14.62,193200.0,13.6024,13.6397,13.5931,13.6304,193200.0
2012-05-03 11:25:00,14.63,14.65,14.56,14.57,586400.0,13.6397,13.6583,13.5744,13.5838,586400.0
2012-05-03 11:30:00,14.58,14.61,14.49,14.49,583200.0,13.5931,13.621,13.5092,13.5092,583200.0
2012-05-03 11:35:00,14.49,14.5,14.46,14.49,446800.0,13.5092,13.5185,13.4812,13.5092,446800.0
2012-05-03 11:40:00,14.49,14.52,14.47,14.51,222400.0,13.5092,13.5371,13.4905,13.5278,222400.0
2012-05-03 11:45:00,14.51,14.53,14.27,14.28,2252000.0,13.5278,13.5465,13.3041,13.3134,2252000.0
2012-05-03 11:50:00,14.27,14.33,14.27,14.32,1254000.0,13.3041,13.36,13.3041,13.3507,1254000.0
2012-05-03 11:55:00,14.33,14.34,14.28,14.31,620000.0,13.36,13.3693,13.3134,13.3414,620000.0
2012-05-03 12:00:00,14.32,14.35,14.27,14.29,819200.0,13.3507,13.3786,13.3041,13.3227,819200.0
2012-05-03 12:05:00,14.29,14.31,14.25,14.3,721600.0,13.3227,13.3414,13.2854,13.332,721600.0
2012-05-03 12:10:00,14.29,14.32,14.28,14.3,428000.0,13.3227,13.3507,13.3134,13.332,428000.0
2012-05-03 12:15:00,14.3,14.34,14.3,14.32,454800.0,13.332,13.3693,13.332,13.3507,454800.0
2012-05-03 12:20:00,14.32,14.33,14.28,14.29,438400.0,13.3507,13.36,13.3134,13.3227,438400.0
2012-05-03 12:25:00,14.29,14.33,14.25,14.32,398000.0,13.3227,13.36,13.2854,13.3507,398000.0
2012-05-03 12:30:00,14.32,14.34,14.29,14.34,248800.0,13.3507,13.3693,13.3227,13.3693,248800.0
2012-05-03 12:35:00,14.33,14.41,14.33,14.39,816000.0,13.36,13.4346,13.36,13.4159,816000.0
2012-05-03 12:40:00,14.4,14.4,14.3,14.31,414400.0,13.4253,13.4253,13.332,13.3414,414400.0
2012-05-03 12:45:00,14.31,14.32,14.29,14.31,334400.0,13.3414,13.3507,13.3227,13.3414,334400.0
2012-05-03 12:50:00,14.3,14.34,14.3,14.31,468800.0,13.332,13.3693,13.332,13.3414,468800.0
2012-05-03 12:55:00,14.31,14.31,14.23,14.23,775600.0,13.3414,13.3414,13.2668,13.2668,775600.0
2012-05-03 13:00:00,14.23,14.28,14.22,14.26,523600.0,13.2668,13.3134,13.2574,13.2947,523600.0
2012-05-03 13:05:00,14.25,14.3,14.23,14.25,626800.0,13.2854,13.332,13.2668,13.2854,626800.0
2012-05-03 13:10:00,14.25,14.25,14.2,14.23,643200.0,13.2854,13.2854,13.2388,13.2668,643200.0
2012-05-03 13:15:00,14.23,14.29,14.23,14.29,378400.0,13.2668,13.3227,13.2668,13.3227,378400.0
2012-05-03 13:20:00,14.28,14.3,14.25,14.26,254000.0,13.3134,13.332,13.2854,13.2947,254000.0
2012-05-03 13:25:00,14.25,14.3,14.25,14.29,214800.0,13.2854,13.332,13.2854,13.3227,214800.0
2012-05-03 13:30:00,14.28,14.29,14.21,14.22,647600.0,13.3134,13.3227,13.2481,13.2574,647600.0
2012-05-03 13:35:00,14.21,14.22,14.2,14.2,386400.0,13.2481,13.2574,13.2388,13.2388,386400.0
2012-05-03 13:40:00,14.2,14.2,14.04,14.05,2205200.0,13.2388,13.2388,13.0896,13.099,2205200.0
2012-05-03 13:45:00,14.05,14.09,14.04,14.07,708800.0,13.099,13.1362,13.0896,13.1176,708800.0
2012-05-03 13:50:00,14.07,14.13,14.04,14.13,1135200.0,13.1176,13.1735,13.0896,13.1735,1135200.0
2012-05-03 13:55:00,14.13,14.22,14.11,14.12,1748800.0,13.1735,13.2574,13.1549,13.1642,1748800.0
2012-05-03 14:00:00,14.11,14.14,14.09,14.1,456400.0,13.1549,13.1829,13.1362,13.1456,456400.0
2012-05-03 14:05:00,14.1,14.13,14.09,14.11,476000.0,13.1456,13.1735,13.1362,13.1549,476000.0
2012-05-03 14:10:00,14.1,14.12,14.05,14.09,641600.0,13.1456,13.1642,13.099,13.1362,641600.0
2012-05-03 14:15:00,14.09,14.15,14.08,14.13,456800.0,13.1362,13.1922,13.1269,13.1735,456800.0
2012-05-03 14:20:00,14.13,14.14,14.1,14.12,516400.0,13.1735,13.1829,13.1456,13.1642,516400.0
2012-05-03 14:25:00,14.12,14.13,14.09,14.09,280800.0,13.1642,13.1735,13.1362,13.1362,280800.0
2012-05-03 14:30:00,14.09,14.11,14.08,14.1,328800.0,13.1362,13.1549,13.1269,13.1456,328800.0
2012-05-03 14:35:00,14.1,14.11,14.09,14.09,377600.0,13.1456,13.1549,13.1362,13.1362,377600.0
2012-05-03 14:40:00,14.09,14.09,14.05,14.06,565200.0,13.1362,13.1362,13.099,13.1083,565200.0
2012-05-03 14:45:00,14.05,14.08,13.97,13.99,1276000.0,13.099,13.1269,13.0244,13.043,1276000.0
2012-05-03 14:50:00,13.99,14.05,13.99,14.02,523200.0,13.043,13.099,13.043,13.071,523200.0
2012-05-03 14:55:00,14.02,14.06,14.02,14.03,377600.0,13.071,13.1083,13.071,13.0803,377600.0
2012-05-03 15:00:00,14.03,14.1,14.02,14.08,611200.0,13.0803,13.1456,13.071,13.1269,611200.0
2012-05-03 15:05:00,14.08,14.1,14.03,14.07,474400.0,13.1269,13.1456,13.0803,13.1176,474400.0
2012-05-03 15:10:00,14.08,14.14,14.06,14.13,832400.0,13.1269,13.1829,13.1083,13.1735,832400.0
2012-05-03 15:15:00,14.13,14.21,14.13,14.18,1133200.0,13.1735,13.2481,13.1735,13.2202,1133200.0
2012-05-03 15:20:00,14.19,14.24,14.18,14.21,999600.0,13.2295,13.2761,13.2202,13.2481,999600.0
2012-05-03 15:25:00,14.21,14.23,14.19,14.19,600000.0,13.2481,13.2668,13.2295,13.2295,600000.0
2012-05-03 15:30:00,14.19,14.22,14.19,14.21,522400.0,13.2295,13.2574,13.2295,13.2481,522400.0
2012-05-03 15:35:00,14.21,14.22,14.15,14.15,598800.0,13.2481,13.2574,13.1922,13.1922,598800.0
2012-05-03 15:40:00,14.15,14.21,14.14,14.19,710400.0,13.1922,13.2481,13.1829,13.2295,710400.0
2012-05-03 15:45:00,14.19,14.2,14.14,14.18,752000.0,13.2295,13.2388,13.1829,13.2202,752000.0
2012-05-03 15:50:00,14.18,14.19,14.14,14.15,746000.0,13.2202,13.2295,13.1829,13.1922,746000.0
2012-05-03 15:55:00,14.15,14.21,14.15,14.21,1378800.0,13.1922,13.2481,13.1922,13.2481,1378800.0
2012-05-04 09:30:00,13.91,13.95,13.79,13.81,2040400.0,12.9684,13.0057,12.8566,12.8752,2040400.0
2012-05-04 09:35:00,13.81,13.81,13.72,13.76,1414800.0,12.8752,12.8752,12.7913,12.8286,1414800.0
2012-05-04 09:40:00,13.76,13.76,13.66,13.7,1784400.0,12.8286,12.8286,12.7354,12.7726,1784400.0
2012-05-04 09:45:00,13.7,13.8,13.68,13.74,1474800.0,12.7726,12.8659,12.754,12.8099,1474800.0
2012-05-04 09:50:00,13.73,13.83,13.73,13.78,1402800.0,12.8006,12.8938,12.8006,12.8472,1402800.0
2012-05-04 09:55:00,13.78,13.78,13.67,13.72,1390400.0,12.8472,12.8472,12.7447,12.7913,1390400.0
2012-05-04 10:00:00,13.73,13.74,13.59,13.61,1744400.0,12.8006,12.8099,12.6701,12.6887,1744400.0
2012-05-04 10:05:00,13.61,13.69,13.6,13.63,802800.0,12.6887,12.7633,12.6794,12.7074,802800.0
2012-05-04 10:10:00,13.64,13.72,13.62,13.67,827600.0,12.7167,12.7913,12.6981,12.7447,827600.0
2012-05-04 10:15:00,13.68,13.68,13.56,13.57,933200.0,12.754,12.754,12.6421,12.6514,933200.0
2012-05-04 10:20:00,13.56,13.62,13.55,13.62,1186400.0,12.6421,12.6981,12.6328,12.6981,1186400.0
2012-05-04 10:25:00,13.62,13.62,13.56,13.56,490400.0,12.6981,12.6981,12.6421,12.6421,490400.0
2012-05-04 10:30:00,13.56,13.59,13.46,13.49,1774400.0,12.6421,12.6701,12.5489,12.5769,1774400.0
2012-05-04 10:35:00,13.49,13.51,13.45,13.49,955200.0,12.5769,12.5955,12.5396,12.5769,955200.0
2012-05-04 10:40:00,13.49,13.53,13.47,13.51,488800.0,12.5769,12.6142,12.5582,12.5955,488800.0
2012-05-04 10:45:00,13.52,13.54,13.48,13.53,569200.0,12.6048,12.6235,12.5675,12.6142,569200.0
2012-05-04 10:50:00,13.52,13.54,13.51,13.54,630400.0,12.6048,12.6235,12.5955,12.6235,630400.0
2012-05-04 10:55:00,13.53,13.63,13.53,13.6,2210400.0,12.6142,12.7074,12.6142,12.6794,2210400.0
2012-05-04 11:00:00,13.59,13.6,13.5,13.57,1007200.0,12.6701,12.6794,12.5862,12.6514,1007200.0
2012-05-04 11:05:00,13.57,13.58,13.52,13.53,426000.0,12.6514,12.6608,12.6048,12.6142,426000.0
2012-05-04 11:10:00,13.53,13.58,13.52,13.53,411200.0,12.6142,12.6608,12.6048,12.6142,411200.0
2012-05-04 11:15:00,13.53,13.6,13.49,13.57,722400.0,12.6142,12.6794,12.5769,12.6514,722400.0
2012-05-04 11:20:00,13.57,13.57,13.49,13.5,522000.0,12.6514,12.6514,12.5769,12.5862,522000.0
2012-05-04 11:25:00,13.51,13.56,13.5,13.51,475600.0,12.5955,12.6421,12.5862,12.5955,475600.0
2012-05-04 11:30:00,13.51,13.51,13.45,13.46,837200.0,12.5955,12.5955,12.5396,12.5489,837200.0
2012-05-04 11:35:00,13.46,13.46,13.38,13.4,1231600.0,12.5489,12.5489,12.4743,12.493,1231600.0
2012-05-04 11:40:00,13.4,13.44,13.39,13.41,694800.0,12.493,12.5302,12.4836,12.5023,694800.0
2012-05-04 11:45:00,13.41,13.41,13.35,13.39,1372400.0,12.5023,12.5023,12.4463,12.4836,1372400.0
2012-05-04 11:50:00,13.39,13.43,13.33,13.43,1354800.0,12.4836,12.5209,12.4277,12.5209,1354800.0
2012-05-04 11:55:00,13.43,13.43,13.38,13.42,452000.0,12.5209,12.5209,12.4743,12.5116,452000.0
2012-05-04 12:00:00,13.41,13.44,13.41,13.43,298800.0,12.5023,12.5302,12.5023,12.5209,298800.0
2012-05-04 12:05:00,13.43,13.48,13.43,13.47,925200.0,12.5209,12.5675,12.5209,12.5582,925200.0
2012-05-04 12:10:00,13.47,13.5,13.46,13.48,499200.0,12.5582,12.5862,12.5489,12.5675,499200.0
2012-05-04 12:15:00,13.47,13.48,13.43,13.45,514400.0,12.5582,12.5675,12.5209,12.5396,514400.0
2012-05-04 12:20:00,13.46,13.46,13.37,13.38,530000.0,12.5489,12.5489,12.465,12.4743,530000.0
2012-05-04 12:25:00,13.37,13.43,13.37,13.4,376000.0,12.465,12.5209,12.465,12.493,376000.0
2012-05-04 12:30:00,13.4,13.44,13.39,13.44,390400.0,12.493,12.5302,12.4836,12.5302,390400.0
2012-05-04 12:35:00,13.43,13.44,13.35,13.36,859200.0,12.5209,12.5302,12.4463,12.4557,859200.0
2012-05-04 12:40:00,13.35,13.4,13.35,13.4,367600.0,12.4463,12.493,12.4463,12.493,367600.0
2012-05-04 12:45:00,13.4,13.45,13.4,13.42,297600.0,12.493,12.5396,12.493,12.5116,297600.0
2012-05-04 12:50:00,13.42,13.46,13.37,13.39,438800.0,12.5116,12.5489,12.465,12.4836,438800.0
2012-05-04 12:55:00,13.4,13.45,13.39,13.44,325200.0,12.493,12.5396,12.4836,12.5302,325200.0
2012-05-04 13:00:00,13.45,13.47,13.44,13.45,466800.0,12.5396,12.5582,12.5302,12.5396,466800.0
2012-05-04 13:05:00,13.45,13.5,13.44,13.45,765200.0,12.5396,12.5862,12.5302,12.5396,765200.0
2012-05-04 13:10:00,13.45,13.49,13.4,13.4,396000.0,12.5396,12.5769,12.493,12.493,396000.0
2012-05-04 13:15:00,13.4,13.51,13.4,13.47,192400.0,12.493,12.5955,12.493,12.5582,192400.0
2012-05-04 13:20:00,13.47,13.5,13.44,13.44,179200.0,12.5582,12.5862,12.5302,12.5302,179200.0
2012-05-04 13:25:00,13.45,13.5,13.44,13.49,238400.0,12.5396,12.5862,12.5302,12.5769,238400.0
2012-05-04 13:30:00,13.49,13.57,13.47,13.54,468400.0,12.5769,12.6514,12.5582,12.6235,468400.0
2012-05-04 13:35:00,13.54,13.55,13.5,13.55,562000.0,12.6235,12.6328,12.5862,12.6328,562000.0
2012-05-04 13:40:00,13.55,13.58,13.54,13.54,629600.0,12.6328,12.6608,12.6235,12.6235,629600.0
2012-05-04 13:45:00,13.54,13.55,13.51,13.53,204000.0,12.6235,12.6328,12.5955,12.6142,204000.0
2012-05-04 13:50:00,13.53,13.56,13.52,13.53,259200.0,12.6142,12.6421,12.6048,12.6142,259200.0
2012-05-04 13:55:00,13.53,13.56,13.53,13.55,392800.0,12.6142,12.6421,12.6142,12.6328,392800.0
2012-05-04 14:00:00,13.55,13.55,13.48,13.52,729600.0,12.6328,12.6328,12.5675,12.6048,729600.0
2012-05-04 14:05:00,13.52,13.52,13.47,13.5,254800.0,12.6048,12.6048,12.5582,12.5862,254800.0
2012-05-04 14:10:00,13.5,13.51,13.47,13.48,390800.0,12.5862,12.5955,12.5582,12.5675,390800.0
2012-05-04 14:15:00,13.47,13.49,13.45,13.48,648800.0,12.5582,12.5769,12.5396,12.5675,648800.0
2012-05-04 14:20:00,13.47,13.47,13.46,13.47,290000.0,12.5582,12.5582,12.5489,12.5582,290000.0
2012-05-04 14:25:00,13.47,13.5,13.46,13.5,315200.0,12.5582,12.5862,12.5489,12.5862,315200.0
2012-05-04 14:30:00,13.5,13.51,13.48,13.5,264800.0,12.5862,12.5955,12.5675,12.5862,264800.0
2012-05-04 14:35:00,13.5,13.5,13.39,13.4,1046800.0,12.5862,12.5862,12.4836,12.493,1046800.0
2012-05-04 14:40:00,13.4,13.42,13.38,13.4,512000.0,12.493,12.5116,12.4743,12.493,512000.0
2012-05-04 14:45:00,13.4,13.45,13.4,13.44,195600.0,12.493,12.5396,12.493,12.5302,195600.0
2012-05-04 14:50:00,13.45,13.45,13.4,13.4,277600.0,12.5396,12.5396,12.493,12.493,277600.0
2012-05-04 14:55:00,13.4,13.47,13.4,13.44,569200.0,12.493,12.5582,12.493,12.5302,569200.0
2012-05-04 15:00:00,13.44,13.49,13.44,13.49,583600.0,12.5302,12.5769,12.5302,12.5769,583600.0
2012-05-04 15:05:00,13.49,13.5,13.47,13.48,241600.0,12.5769,12.5862,12.5582,12.5675,241600.0
2012-05-04 15:10:00,13.48,13.49,13.45,13.45,262000.0,12.5675,12.5769,12.5396,12.5396,262000.0
2012-05-04 15:15:00,13.45,13.47,13.43,13.43,484400.0,12.5396,12.5582,12.5209,12.5209,484400.0
2012-05-04 15:20:00,13.43,13.45,13.42,13.43,767600.0,12.5209,12.5396,12.5116,12.5209,767600.0
2012-05-04 15:25:00,13.44,13.44,13.4,13.42,381600.0,12.5302,12.5302,12.493,12.5116,381600.0
2012-05-04 15:30:00,13.42,13.45,13.41,13.45,326800.0,12.5116,12.5396,12.5023,12.5396,326800.0
2012-05-04 15:35:00,13.45,13.47,13.43,13.44,309600.0,12.5396,12.5582,12.5209,12.5302,309600.0
2012-05-04 15:40:00,13.43,13.47,13.43,13.45,977600.0,12.5209,12.5582,12.5209,12.5396,977600.0
2012-05-04 15:45:00,13.45,13.47,13.44,13.46,1036000.0,12.5396,12.5582,12.5302,12.5489,1036000.0
2012-05-04 15:50:00,13.46,13.47,13.39,13.41,1642000.0,12.5489,12.5582,12.4836,12.5023,1642000.0
2012-05-04 15:55:00,13.4,13.46,13.39,13.39,2822000.0,12.493,12.5489,12.4836,12.4836,2822000.0
2012-05-07 09:30:00,13.24,13.27,13.18,13.21,1722800.0,12.3438,12.3718,12.2878,12.3158,1722800.0
2012-05-07 09:35:00,13.21,13.42,13.15,13.41,1777200.0,12.3158,12.5116,12.2599,12.5023,1777200.0
2012-05-07 09:40:00,13.42,13.47,13.29,13.3,1532400.0,12.5116,12.5582,12.3904,12.3997,1532400.0
2012-05-07 09:45:00,13.3,13.3,13.18,13.19,1021200.0,12.3997,12.3997,12.2878,12.2972,1021200.0
2012-05-07 09:50:00,13.19,13.34,13.18,13.24,684800.0,12.2972,12.437,12.2878,12.3438,684800.0
2012-05-07 09:55:00,13.24,13.4,13.2,13.4,831200.0,12.3438,12.493,12.3065,12.493,831200.0
2012-05-07 10:00:00,13.41,13.44,13.36,13.43,1143600.0,12.5023,12.5302,12.4557,12.5209,1143600.0
2012-05-07 10:05:00,13.43,13.46,13.42,13.44,920800.0,12.5209,12.5489,12.5116,12.5302,920800.0
2012-05-07 10:10:00,13.44,13.46,13.33,13.36,780000.0,12.5302,12.5489,12.4277,12.4557,780000.0
2012-05-07 10:15:00,13.36,13.46,13.34,13.45,398400.0,12.4557,12.5489,12.437,12.5396,398400.0
2012-05-07 10:20:00,13.45,13.45,13.37,13.42,367200.0,12.5396,12.5396,12.465,12.5116,367200.0
2012-05-07 10:25:00,13.42,13.42,13.26,13.26,619600.0,12.5116,12.5116,12.3624,12.3624,619600.0
2012-05-07 10:30:00,13.27,13.3,13.22,13.24,966400.0,12.3718,12.3997,12.3251,12.3438,966400.0
2012-05-07 10:35:00,13.24,13.24,13.2,13.22,606000.0,12.3438,12.3438,12.3065,12.3251,606000.0
2012-05-07 10:40:00,13.22,13.24,13.18,13.21,504000.0,12.3251,12.3438,12.2878,12.3158,504000.0
2012-05-07 10:45:00,13.22,13.33,13.22,13.32,1238400.0,12.3251,12.4277,12.3251,12.4184,1238400.0
2012-05-07 10:50:00,13.31,13.35,13.29,13.34,533200.0,12.409,12.4463,12.3904,12.437,533200.0
2012-05-07 10:55:00,13.33,13.34,13.28,13.33,468800.0,12.4277,12.437,12.3811,12.4277,468800.0
2012-05-07 11:00:00,13.33,13.48,13.32,13.42,1213200.0,12.4277,12.5675,12.4184,12.5116,1213200.0
2012-05-07 11:05:00,13.42,13.45,13.35,13.37,727200.0,12.5116,12.5396,12.4463,12.465,727200.0
2012-05-07 11:10:00,13.38,13.41,13.35,13.37,271200.0,12.4743,12.5023,12.4463,12.465,271200.0
2012-05-07 11:15:00,13.37,13.37,13.32,13.34,534400.0,12.465,12.465,12.4184,12.437,534400.0
2012-05-07 11:20:00,13.34,13.41,13.34,13.37,343600.0,12.437,12.5023,12.437,12.465,343600.0
2012-05-07 11:25:00,13.37,13.37,13.34,13.36,192400.0,12.465,12.465,12.437,12.4557,192400.0
2012-05-07 11:30:00,13.36,13.4,13.36,13.38,160400.0,12.4557,12.493,12.4557,12.4743,160400.0
2012-05-07 11:35:00,13.39,13.39,13.36,13.38,96800.0,12.4836,12.4836,12.4557,12.4743,96800.0
2012-05-07 11:40:00,13.38,13.4,13.35,13.36,205600.0,12.4743,12.493,12.4463,12.4557,205600.0
2012-05-07 11:45:00,13.35,13.37,13.33,13.34,162000.0,12.4463,12.465,12.4277,12.437,162000.0
2012-05-07 11:50:00,13.36,13.36,13.31,13.31,84400.0,12.4557,12.4557,12.409,12.409,84400.0
2012-05-07 11:55:00,13.31,13.35,13.31,13.35,335200.0,12.409,12.4463,12.409,12.4463,335200.0
2012-05-07 12:00:00,13.35,13.38,13.34,13.36,444400.0,12.4463,12.4743,12.437,12.4557,444400.0
2012-05-07 12:05:00,13.36,13.38,13.36,13.37,342400.0,12.4557,12.4743,12.4557,12.465,342400.0
2012-05-07 12:10:00,13.37,13.38,13.32,13.36,95200.0,12.465,12.4743,12.4184,12.4557,95200.0
2012-05-07 12:15:00,13.36,13.36,13.31,13.34,129600.0,12.4557,12.4557,12.409,12.437,129600.0
2012-05-07 12:20:00,13.33,13.36,13.32,13.35,193200.0,12.4277,12.4557,12.4184,12.4463,193200.0
2012-05-07 12:25:00,13.34,13.36,13.34,13.36,171200.0,12.437,12.4557,12.437,12.4557,171200.0
2012-05-07 12:30:00,13.36,13.51,13.36,13.51,1415200.0,12.4557,12.5955,12.4557,12.5955,1415200.0
2012-05-07 12:35:00,13.51,13.55,13.5,13.5,1008800.0,12.5955,12.6328,12.5862,12.5862,1008800.0
2012-05-07 12:40:00,13.5,13.53,13.49,13.51,441200.0,12.5862,12.6142,12.5769,12.5955,441200.0
2012-05-07 12:45:00,13.51,13.54,13.5,13.52,352800.0,12.5955,12.6235,12.5862,12.6048,352800.0
2012-05-07 12:50:00,13.52,13.54,13.5,13.5,395200.0,12.6048,12.6235,12.5862,12.5862,395200.0
2012-05-07 12:55:00,13.5,13.5,13.45,13.48,438000.0,12.5862,12.5862,12.5396,12.5675,438000.0
2012-05-07 13:00:00,13.48,13.49,13.46,13.48,248400.0,12.5675,12.5769,12.5489,12.5675,248400.0
2012-05-07 13:05:00,13.49,13.5,13.46,13.46,220000.0,12.5769,12.5862,12.5489,12.5489,220000.0
2012-05-07 13:10:00,13.46,13.52,13.45,13.52,199600.0,12.5489,12.6048,12.5396,12.6048,199600.0
2012-05-07 13:15:00,13.52,13.58,13.51,13.58,658800.0,12.6048,12.6608,12.5955,12.6608,658800.0
2012-05-07 13:20:00,13.58,13.65,13.54,13.55,1482800.0,12.6608,12.726,12.6235,12.6328,1482800.0
2012-05-07 13:25:00,13.54,13.56,13.49,13.53,560000.0,12.6235,12.6421,12.5769,12.6142,560000.0
2012-05-07 13:30:00,13.52,13.56,13.5,13.54,193600.0,12.6048,12.6421,12.5862,12.6235,193600.0
2012-05-07 13:35:00,13.56,13.58,13.54,13.56,264400.0,12.6421,12.6608,12.6235,12.6421,264400.0
2012-05-07 13:40:00,13.56,13.63,13.53,13.58,416400.0,12.6421,12.7074,12.6142,12.6608,416400.0
2012-05-07 13:45:00,13.58,13.61,13.56,13.59,183600.0,12.6608,12.6887,12.6421,12.6701,183600.0
2012-05-07 13:50:00,13.59,13.63,13.56,13.61,470000.0,12.6701,12.7074,12.6421,12.6887,470000.0
2012-05-07 13:55:00,13.62,13.64,13.58,13.61,444000.0,12.6981,12.7167,12.6608,12.6887,444000.0
2012-05-07 14:00:00,13.61,13.64,13.58,13.6,309200.0,12.6887,12.7167,12.6608,12.6794,309200.0
2012-05-07 14:05:00,13.59,13.62,13.59,13.6,187200.0,12.6701,12.6981,12.6701,12.6794,187200.0
2012-05-07 14:10:00,13.6,13.61,13.58,13.6,349600.0,12.6794,12.6887,12.6608,12.6794,349600.0
2012-05-07 14:15:00,13.59,13.62,13.55,13.56,473600.0,12.6701,12.6981,12.6328,12.6421,473600.0
2012-05-07 14:20:00,13.56,13.57,13.54,13.54,290400.0,12.6421,12.6514,12.6235,12.6235,290400.0
2012-05-07 14:25:00,13.55,13.57,13.51,13.54,300000.0,12.6328,12.6514,12.5955,12.6235,300000.0
2012-05-07 14:30:00,13.55,13.55,13.53,13.54,268000.0,12.6328,12.6328,12.6142,12.6235,268000.0
2012-05-07 14:35:00,13.53,13.54,13.52,13.53,128000.0,12.6142,12.6235,12.6048,12.6142,128000.0
2012-05-07 14:40:00,13.53,13.54,13.49,13.51,347600.0,12.6142,12.6235,12.5769,12.5955,347600.0
2012-05-07 14:45:00,13.51,13.55,13.51,13.52,209600.0,12.5955,12.6328,12.5955,12.6048,209600.0
2012-05-07 14:50:00,13.52,13.58,13.52,13.56,406000.0,12.6048,12.6608,12.6048,12.6421,406000.0
2012-05-07 14:55:00,13.55,13.59,13.54,13.56,160000.0,12.6328,12.6701,12.6235,12.6421,160000.0
2012-05-07 15:00:00,13.56,13.58,13.51,13.53,216000.0,12.6421,12.6608,12.5955,12.6142,216000.0
2012-05-07 15:05:00,13.53,13.56,13.5,13.5,345200.0,12.6142,12.6421,12.5862,12.5862,345200.0
2012-05-07 15:10:00,13.5,13.55,13.49,13.54,244400.0,12.5862,12.6328,12.5769,12.6235,244400.0
2012-05-07 15:15:00,13.54,13.55,13.51,13.53,239200.0,12.6235,12.6328,12.5955,12.6142,239200.0
2012-05-07 15:20:00,13.53,13.54,13.5,13.52,149200.0,12.6142,12.6235,12.5862,12.6048,149200.0
2012-05-07 15:25:00,13.52,13.55,13.46,13.5,783600.0,12.6048,12.6328,12.5489,12.5862,783600.0
2012-05-07 15:30:00,13.49,13.53,13.47,13.52,204000.0,12.5769,12.6142,12.5582,12.6048,204000.0
2012-05-07 15:35:00,13.52,13.54,13.49,13.51,292800.0,12.6048,12.6235,12.5769,12.5955,292800.0
2012-05-07 15:40:00,13.51,13.53,13.49,13.51,407200.0,12.5955,12.6142,12.5769,12.5955,407200.0
2012-05-07 15:45:00,13.51,13.53,13.48,13.49,328400.0,12.5955,12.6142,12.5675,12.5769,328400.0
2012-05-07 15:50:00,13.48,13.49,13.41,13.42,819200.0,12.5675,12.5769,12.5023,12.5116,819200.0
2012-05-07 15:55:00,13.41,13.53,13.41,13.53,1369200.0,12.5023,12.6142,12.5023,12.6142,1369200.0
2012-05-08 09:30:00,13.19,13.24,13.15,13.19,1338800.0,12.2972,12.3438,12.2599,12.2972,1338800.0
2012-05-08 09:35:00,13.15,13.19,13.06,13.1,1690800.0,12.2599,12.2972,12.176,12.2133,1690800.0
2012-05-08 09:40:00,13.1,13.25,13.06,13.2,1223200.0,12.2133,12.3531,12.176,12.3065,1223200.0
2012-05-08 09:45:00,13.2,13.38,13.15,13.32,1321600.0,12.3065,12.4743,12.2599,12.4184,1321600.0
2012-05-08 09:50:00,13.31,13.35,13.22,13.24,598400.0,12.409,12.4463,12.3251,12.3438,598400.0
2012-05-08 09:55:00,13.24,13.29,13.22,13.24,340800.0,12.3438,12.3904,12.3251,12.3438,340800.0
2012-05-08 10:00:00,13.27,13.28,13.16,13.19,1316400.0,12.3718,12.3811,12.2692,12.2972,1316400.0
2012-05-08 10:05:00,13.18,13.21,13.14,13.19,1034000.0,12.2878,12.3158,12.2506,12.2972,1034000.0
2012-05-08 10:10:00,13.19,13.2,13.1,13.14,1075600.0,12.2972,12.3065,12.2133,12.2506,1075600.0
2012-05-08 10:15:00,13.13,13.19,13.11,13.16,768800.0,12.2412,12.2972,12.2226,12.2692,768800.0
2012-05-08 10:20:00,13.16,13.17,13.11,13.11,571200.0,12.2692,12.2785,12.2226,12.2226,571200.0
2012-05-08 10:25:00,13.11,13.15,13.08,13.11,977200.0,12.2226,12.2599,12.1946,12.2226,977200.0
2012-05-08 10:30:00,13.1,13.11,13.03,13.03,1994800.0,12.2133,12.2226,12.148,12.148,1994800.0
2012-05-08 10:35:00,13.03,13.03,12.96,13.0,1975600.0,12.148,12.148,12.0827,12.12,1975600.0
2012-05-08 10:40:00,13.0,13.02,12.97,13.0,1128800.0,12.12,12.1387,12.0921,12.12,1128800.0
2012-05-08 10:45:00,13.0,13.0,12.96,12.97,1045200.0,12.12,12.12,12.0827,12.0921,1045200.0
2012-05-08 10:50:00,12.96,12.98,12.92,12.96,1568800.0,12.0827,12.1014,12.0454,12.0827,1568800.0
2012-05-08 10:55:00,12.95,12.99,12.94,12.99,919200.0,12.0734,12.1107,12.0641,12.1107,919200.0
2012-05-08 11:00:00,12.99,13.01,12.93,12.94,1234000.0,12.1107,12.1294,12.0548,12.0641,1234000.0
2012-05-08 11:05:00,12.94,12.99,12.88,12.95,1491200.0,12.0641,12.1107,12.0082,12.0734,1491200.0
2012-05-08 11:10:00,12.95,12.98,12.84,12.85,1688000.0,12.0734,12.1014,11.9709,11.9802,1688000.0
2012-05-08 11:15:00,12.85,12.98,12.83,12.98,739200.0,11.9802,12.1014,11.9615,12.1014,739200.0
2012-05-08 11:20:00,12.98,13.03,12.96,13.02,1215200.0,12.1014,12.148,12.0827,12.1387,1215200.0
2012-05-08 11:25:00,13.01,13.05,13.01,13.04,894800.0,12.1294,12.1666,12.1294,12.1573,894800.0
2012-05-08 11:30:00,13.03,13.06,12.99,13.04,808800.0,12.148,12.176,12.1107,12.1573,808800.0
2012-05-08 11:35:00,13.04,13.13,13.03,13.12,994000.0,12.1573,12.2412,12.148,12.2319,994000.0
2012-05-08 11:40:00,13.12,13.14,13.07,13.08,704800.0,12.2319,12.2506,12.1853,12.1946,704800.0
2012-05-08 11:45:00,13.07,13.19,13.05,13.19,821200.0,12.1853,12.2972,12.1666,12.2972,821200.0
2012-05-08 11:50:00,13.18,13.3,13.15,13.22,1613600.0,12.2878,12.3997,12.2599,12.3251,1613600.0
2012-05-08 11:55:00,13.21,13.22,13.16,13.19,445600.0,12.3158,12.3251,12.2692,12.2972,445600.0
2012-05-08 12:00:00,13.18,13.21,13.14,13.16,460400.0,12.2878,12.3158,12.2506,12.2692,460400.0
2012-05-08 12:05:00,13.16,13.18,13.09,13.17,1056000.0,12.2692,12.2878,12.2039,12.2785,1056000.0
2012-05-08 12:10:00,13.17,13.19,13.14,13.15,252000.0,12.2785,12.2972,12.2506,12.2599,252000.0
2012-05-08 12:15:00,13.15,13.16,13.13,13.16,188000.0,12.2599,12.2692,12.2412,12.2692,188000.0
2012-05-08 12:20:00,13.17,13.17,13.07,13.07,210400.0,12.2785,12.2785,12.1853,12.1853,210400.0
2012-05-08 12:25:00,13.08,13.09,13.02,13.08,349600.0,12.1946,12.2039,12.1387,12.1946,349600.0
2012-05-08 12:30:00,13.06,13.06,13.0,13.02,806000.0,12.176,12.176,12.12,12.1387,806000.0
2012-05-08 12:35:00,13.02,13.09,13.02,13.08,488400.0,12.1387,12.2039,12.1387,12.1946,488400.0
2012-05-08 12:40:00,13.08,13.08,13.01,13.04,424400.0,12.1946,12.1946,12.1294,12.1573,424400.0
2012-05-08 12:45:00,13.04,13.07,13.01,13.02,346800.0,12.1573,12.1853,12.1294,12.1387,346800.0
2012-05-08 12:50:00,13.02,13.04,12.97,12.99,493200.0,12.1387,12.1573,12.0921,12.1107,493200.0
2012-05-08 12:55:00,12.98,12.99,12.95,12.96,298000.0,12.1014,12.1107,12.0734,12.0827,298000.0
2012-05-08 13:00:00,12.95,12.99,12.95,12.99,233200.0,12.0734,12.1107,12.0734,12.1107,233200.0
2012-05-08 13:05:00,12.99,13.02,12.96,13.02,334400.0,12.1107,12.1387,12.0827,12.1387,334400.0
2012-05-08 13:10:00,13.02,13.06,13.01,13.02,406800.0,12.1387,12.176,12.1294,12.1387,406800.0
2012-05-08 13:15:00,13.02,13.11,13.02,13.08,701600.0,12.1387,12.2226,12.1387,12.1946,701600.0
2012-05-08 13:20:00,13.08,13.09,13.03,13.04,264800.0,12.1946,12.2039,12.148,12.1573,264800.0
2012-05-08 13:25:00,13.04,13.14,13.04,13.14,446000.0,12.1573,12.2506,12.1573,12.2506,446000.0
2012-05-08 13:30:00,13.13,13.18,13.11,13.14,436800.0,12.2412,12.2878,12.2226,12.2506,436800.0
2012-05-08 13:35:00,13.14,13.2,13.11,13.14,322000.0,12.2506,12.3065,12.2226,12.2506,322000.0
2012-05-08 13:40:00,13.15,13.16,13.11,13.15,328400.0,12.2599,12.2692,12.2226,12.2599,328400.0
2012-05-08 13:45:00,13.15,13.17,13.12,13.13,276400.0,12.2599,12.2785,12.2319,12.2412,276400.0
2012-05-08 13:50:00,13.13,13.15,13.08,13.08,398800.0,12.2412,12.2599,12.1946,12.1946,398800.0
2012-05-08 13:55:00,13.08,13.14,13.06,13.13,270000.0,12.1946,12.2506,12.176,12.2412,270000.0
2012-05-08 14:00:00,13.15,13.15,13.09,13.09,349200.0,12.2599,12.2599,12.2039,12.2039,349200.0
2012-05-08 14:05:00,13.09,13.13,13.07,13.11,188800.0,12.2039,12.2412,12.1853,12.2226,188800.0
2012-05-08 14:10:00,13.11,13.12,13.04,13.05,693200.0,12.2226,12.2319,12.1573,12.1666,693200.0
2012-05-08 14:15:00,13.05,13.08,13.04,13.06,231200.0,12.1666,12.1946,12.1573,12.176,231200.0
2012-05-08 14:20:00,13.06,13.09,13.05,13.08,160400.0,12.176,12.2039,12.1666,12.1946,160400.0
2012-05-08 14:25:00,13.08,13.1,13.07,13.1,269600.0,12.1946,12.2133,12.1853,12.2133,269600.0
2012-05-08 14:30:00,13.1,13.15,13.08,13.09,521200.0,12.2133,12.2599,12.1946,12.2039,521200.0
2012-05-08 14:35:00,13.09,13.13,13.08,13.12,261600.0,12.2039,12.2412,12.1946,12.2319,261600.0
2012-05-08 14:40:00,13.13,13.21,13.13,13.16,1048000.0,12.2412,12.3158,12.2412,12.2692,1048000.0
2012-05-08 14:45:00,13.16,13.19,13.14,13.18,422800.0,12.2692,12.2972,12.2506,12.2878,422800.0
2012-05-08 14:50:00,13.18,13.29,13.18,13.23,909600.0,12.2878,12.3904,12.2878,12.3345,909600.0
2012-05-08 14:55:00,13.23,13.34,13.23,13.31,855600.0,12.3345,12.437,12.3345,12.409,855600.0
2012-05-08 15:00:00,13.3,13.33,13.2,13.32,1010400.0,12.3997,12.4277,12.3065,12.4184,1010400.0
2012-05-08 15:05:00,13.32,13.32,13.23,13.25,508000.0,12.4184,12.4184,12.3345,12.3531,508000.0
2012-05-08 15:10:00,13.26,13.33,13.24,13.33,537200.0,12.3624,12.4277,12.3438,12.4277,537200.0
2012-05-08 15:15:00,13.33,13.47,13.31,13.47,1277600.0,12.4277,12.5582,12.409,12.5582,1277600.0
2012-05-08 15:20:00,13.47,13.47,13.36,13.37,1535600.0,12.5582,12.5582,12.4557,12.465,1535600.0
2012-05-08 15:25:00,13.37,13.5,13.36,13.45,915200.0,12.465,12.5862,12.4557,12.5396,915200.0
2012-05-08 15:30:00,13.46,13.47,13.38,13.38,811600.0,12.5489,12.5582,12.4743,12.4743,811600.0
2012-05-08 15:35:00,13.39,13.51,13.38,13.46,739600.0,12.4836,12.5955,12.4743,12.5489,739600.0
2012-05-08 15:40:00,13.45,13.47,13.38,13.45,596000.0,12.5396,12.5582,12.4743,12.5396,596000.0
2012-05-08 15:45:00,13.46,13.47,13.38,13.43,1082000.0,12.5489,12.5582,12.4743,12.5209,1082000.0
2012-05-08 15:50:00,13.43,13.48,13.43,13.45,1054000.0,12.5209,12.5675,12.5209,12.5396,1054000.0
2012-05-08 15:55:00,13.45,13.51,13.45,13.47,1352800.0,12.5396,12.5955,12.5396,12.5582,1352800.0
2012-05-09 09:30:00,12.97,13.03,12.9,12.99,1740800.0,12.0921,12.148,12.0268,12.1107,1740800.0
2012-05-09 09:35:00,12.99,13.01,12.9,13.0,1066000.0,12.1107,12.1294,12.0268,12.12,1066000.0
2012-05-09 09:40:00,13.0,13.08,12.97,13.0,1728800.0,12.12,12.1946,12.0921,12.12,1728800.0
2012-05-09 09:45:00,12.99,13.06,12.93,12.94,1067200.0,12.1107,12.176,12.0548,12.0641,1067200.0
2012-05-09 09:50:00,12.93,12.97,12.86,12.88,1598000.0,12.0548,12.0921,11.9895,12.0082,1598000.0
2012-05-09 09:55:00,12.88,13.03,12.86,13.02,1559200.0,12.0082,12.148,11.9895,12.1387,1559200.0
2012-05-09 10:00:00,13.02,13.15,12.99,13.1,3138800.0,12.1387,12.2599,12.1107,12.2133,3138800.0
2012-05-09 10:05:00,13.11,13.11,12.92,12.98,2292400.0,12.2226,12.2226,12.0454,12.1014,2292400.0
2012-05-09 10:10:00,12.99,13.05,12.93,12.97,1541200.0,12.1107,12.1666,12.0548,12.0921,1541200.0
2012-05-09 10:15:00,12.96,12.96,12.86,12.92,2313600.0,12.0827,12.0827,11.9895,12.0454,2313600.0
2012-05-09 10:20:00,12.91,12.95,12.84,12.9,2018400.0,12.0361,12.0734,11.9709,12.0268,2018400.0
2012-05-09 10:25:00,12.9,12.96,12.83,12.87,1532400.0,12.0268,12.0827,11.9615,11.9988,1532400.0
2012-05-09 10:30:00,12.87,12.97,12.84,12.97,1148400.0,11.9988,12.0921,11.9709,12.0921,1148400.0
2012-05-09 10:35:00,12.97,13.03,12.92,13.02,1378800.0,12.0921,12.148,12.0454,12.1387,1378800.0
2012-05-09 10:40:00,13.02,13.07,12.99,13.06,1773600.0,12.1387,12.1853,12.1107,12.176,1773600.0
2012-05-09 10:45:00,13.06,13.11,12.99,13.01,1189600.0,12.176,12.2226,12.1107,12.1294,1189600.0
2012-05-09 10:50:00,13.0,13.03,12.93,13.01,1095200.0,12.12,12.148,12.0548,12.1294,1095200.0
2012-05-09 10:55:00,13.01,13.06,12.99,13.01,630400.0,12.1294,12.176,12.1107,12.1294,630400.0
2012-05-09 11:00:00,13.02,13.06,12.95,13.05,697200.0,12.1387,12.176,12.0734,12.1666,697200.0
2012-05-09 11:05:00,13.04,13.08,12.99,13.05,917600.0,12.1573,12.1946,12.1107,12.1666,917600.0
2012-05-09 11:10:00,13.06,13.19,13.06,13.18,3220800.0,12.176,12.2972,12.176,12.2878,3220800.0
2012-05-09 11:15:00,13.18,13.2,13.14,13.19,1025200.0,12.2878,12.3065,12.2506,12.2972,1025200.0
2012-05-09 11:20:00,13.19,13.31,13.19,13.28,2268400.0,12.2972,12.409,12.2972,12.3811,2268400.0
2012-05-09 11:25:00,13.27,13.3,13.22,13.25,829600.0,12.3718,12.3997,12.3251,12.3531,829600.0
2012-05-09 11:30:00,13.26,13.26,13.18,13.22,532000.0,12.3624,12.3624,12.2878,12.3251,532000.0
2012-05-09 11:35:00,13.22,13.34,13.2,13.34,858400.0,12.3251,12.437,12.3065,12.437,858400.0
2012-05-09 11:40:00,13.33,13.34,13.29,13.29,1465600.0,12.4277,12.437,12.3904,12.3904,1465600.0
2012-05-09 11:45:00,13.3,13.35,13.3,13.32,526800.0,12.3997,12.4463,12.3997,12.4184,526800.0
2012-05-09 11:50:00,13.32,13.33,13.26,13.28,511600.0,12.4184,12.4277,12.3624,12.3811,511600.0
2012-05-09 11:55:00,13.28,13.33,13.22,13.23,1072400.0,12.3811,12.4277,12.3251,12.3345,1072400.0
2012-05-09 12:00:00,13.23,13.25,13.18,13.21,812000.0,12.3345,12.3531,12.2878,12.3158,812000.0
2012-05-09 12:05:00,13.22,13.22,13.16,13.16,506400.0,12.3251,12.3251,12.2692,12.2692,506400.0
2012-05-09 12:10:00,13.16,13.21,13.15,13.21,469600.0,12.2692,12.3158,12.2599,12.3158,469600.0
2012-05-09 12:15:00,13.2,13.25,13.19,13.23,365200.0,12.3065,12.3531,12.2972,12.3345,365200.0
2012-05-09 12:20:00,13.23,13.24,13.17,13.17,293600.0,12.3345,12.3438,12.2785,12.2785,293600.0
2012-05-09 12:25:00,13.18,13.18,13.13,13.16,846000.0,12.2878,12.2878,12.2412,12.2692,846000.0
2012-05-09 12:30:00,13.17,13.17,13.06,13.08,1053600.0,12.2785,12.2785,12.176,12.1946,1053600.0
2012-05-09 12:35:00,13.08,13.1,13.03,13.07,604400.0,12.1946,12.2133,12.148,12.1853,604400.0
2012-05-09 12:40:00,13.07,13.1,13.03,13.09,657200.0,12.1853,12.2133,12.148,12.2039,657200.0
2012-05-09 12:45:00,13.08,13.14,13.04,13.13,746400.0,12.1946,12.2506,12.1573,12.2412,746400.0
2012-05-09 12:50:00,13.13,13.15,13.07,13.11,691600.0,12.2412,12.2599,12.1853,12.2226,691600.0
2012-05-09 12:55:00,13.11,13.18,13.09,13.16,374400.0,12.2226,12.2878,12.2039,12.2692,374400.0
2012-05-09 13:00:00,13.16,13.3,13.16,13.28,969600.0,12.2692,12.3997,12.2692,12.3811,969600.0
2012-05-09 13:05:00,13.3,13.31,13.19,13.21,834000.0,12.3997,12.409,12.2972,12.3158,834000.0
2012-05-09 13:10:00,13.22,13.26,13.18,13.19,472800.0,12.3251,12.3624,12.2878,12.2972,472800.0
2012-05-09 13:15:00,13.19,13.23,13.18,13.18,315200.0,12.2972,12.3345,12.2878,12.2878,315200.0
2012-05-09 13:20:00,13.19,13.41,13.19,13.32,1348800.0,12.2972,12.5023,12.2972,12.4184,1348800.0
2012-05-09 13:25:00,13.33,13.39,13.29,13.32,880000.0,12.4277,12.4836,12.3904,12.4184,880000.0
2012-05-09 13:30:00,13.32,13.4,13.31,13.4,864000.0,12.4184,12.493,12.409,12.493,864000.0
2012-05-09 13:35:00,13.4,13.42,13.35,13.36,590400.0,12.493,12.5116,12.4463,12.4557,590400.0
2012-05-09 13:40:00,13.38,13.44,13.38,13.38,611200.0,12.4743,12.5302,12.4743,12.4743,611200.0
2012-05-09 13:45:00,13.38,13.4,13.35,13.39,231200.0,12.4743,12.493,12.4463,12.4836,231200.0
2012-05-09 13:50:00,13.39,13.47,13.39,13.43,726000.0,12.4836,12.5582,12.4836,12.5209,726000.0
2012-05-09 13:55:00,13.43,13.48,13.41,13.41,424400.0,12.5209,12.5675,12.5023,12.5023,424400.0
2012-05-09 14:00:00,13.41,13.42,13.36,13.38,410800.0,12.5023,12.5116,12.4557,12.4743,410800.0
2012-05-09 14:05:00,13.38,13.41,13.37,13.38,138800.0,12.4743,12.5023,12.465,12.4743,138800.0
2012-05-09 14:10:00,13.37,13.39,13.36,13.38,199600.0,12.465,12.4836,12.4557,12.4743,199600.0
2012-05-09 14:15:00,13.38,13.38,13.29,13.31,856400.0,12.4743,12.4743,12.3904,12.409,856400.0
2012-05-09 14:20:00,13.3,13.38,13.3,13.33,355600.0,12.3997,12.4743,12.3997,12.4277,355600.0
2012-05-09 14:25:00,13.33,13.38,13.33,13.36,150000.0,12.4277,12.4743,12.4277,12.4557,150000.0
2012-05-09 14:30:00,13.35,13.35,13.28,13.33,403200.0,12.4463,12.4463,12.3811,12.4277,403200.0
2012-05-09 14:35:00,13.32,13.35,13.28,13.3,146000.0,12.4184,12.4463,12.3811,12.3997,146000.0
2012-05-09 14:40:00,13.31,13.38,13.31,13.36,203200.0,12.409,12.4743,12.409,12.4557,203200.0
2012-05-09 14:45:00,13.36,13.36,13.28,13.29,190400.0,12.4557,12.4557,12.3811,12.3904,190400.0
2012-05-09 14:50:00,13.29,13.35,13.26,13.29,411200.0,12.3904,12.4463,12.3624,12.3904,411200.0
2012-05-09 14:55:00,13.29,13.31,13.26,13.27,316800.0,12.3904,12.409,12.3624,12.3718,316800.0
2012-05-09 15:00:00,13.27,13.29,13.22,13.22,887200.0,12.3718,12.3904,12.3251,12.3251,887200.0
2012-05-09 15:05:00,13.22,13.25,13.22,13.23,359600.0,12.3251,12.3531,12.3251,12.3345,359600.0
2012-05-09 15:10:00,13.23,13.27,13.22,13.23,389200.0,12.3345,12.3718,12.3251,12.3345,389200.0
2012-05-09 15:15:00,13.23,13.29,13.21,13.25,712400.0,12.3345,12.3904,12.3158,12.3531,712400.0
2012-05-09 15:20:00,13.24,13.31,13.23,13.29,530800.0,12.3438,12.409,12.3345,12.3904,530800.0
2012-05-09 15:25:00,13.29,13.31,13.21,13.24,444000.0,12.3904,12.409,12.3158,12.3438,444000.0
2012-05-09 15:30:00,13.24,13.3,13.21,13.3,506800.0,12.3438,12.3997,12.3158,12.3997,506800.0
2012-05-09 15:35:00,13.3,13.35,13.25,13.33,1068400.0,12.3997,12.4463,12.3531,12.4277,1068400.0
2012-05-09 15:40:00,13.33,13.4,13.31,13.37,1066400.0,12.4277,12.493,12.409,12.465,1066400.0
2012-05-09 15:45:00,13.37,13.39,13.33,13.34,730000.0,12.465,12.4836,12.4277,12.437,730000.0
2012-05-09 15:50:00,13.34,13.35,13.24,13.27,1002400.0,12.437,12.4463,12.3438,12.3718,1002400.0
2012-05-09 15:55:00,13.27,13.3,13.23,13.26,1712800.0,12.3718,12.3997,12.3345,12.3624,1712800.0
2012-05-10 09:30:00,13.5,13.55,13.44,13.53,1294800.0,12.5862,12.6328,12.5302,12.6142,1294800.0
2012-05-10 09:35:00,13.53,13.54,13.46,13.48,1461200.0,12.6142,12.6235,12.5489,12.5675,1461200.0
2012-05-10 09:40:00,13.47,13.47,13.37,13.43,1184000.0,12.5582,12.5582,12.465,12.5209,1184000.0
2012-05-10 09:45:00,13.42,13.51,13.4,13.51,962400.0,12.5116,12.5955,12.493,12.5955,962400.0
2012-05-10 09:50:00,13.51,13.58,13.48,13.53,1358800.0,12.5955,12.6608,12.5675,12.6142,1358800.0
2012-05-10 09:55:00,13.54,13.6,13.49,13.5,896400.0,12.6235,12.6794,12.5769,12.5862,896400.0
2012-05-10 10:00:00,13.5,13.55,13.45,13.46,837600.0,12.5862,12.6328,12.5396,12.5489,837600.0
2012-05-10 10:05:00,13.46,13.56,13.45,13.55,958800.0,12.5489,12.6421,12.5396,12.6328,958800.0
2012-05-10 10:10:00,13.55,13.56,13.43,13.43,864000.0,12.6328,12.6421,12.5209,12.5209,864000.0
2012-05-10 10:15:00,13.43,13.51,13.42,13.45,615200.0,12.5209,12.5955,12.5116,12.5396,615200.0
2012-05-10 10:20:00,13.45,13.51,13.37,13.38,1382400.0,12.5396,12.5955,12.465,12.4743,1382400.0
2012-05-10 10:25:00,13.39,13.39,13.31,13.34,1166000.0,12.4836,12.4836,12.409,12.437,1166000.0
2012-05-10 10:30:00,13.34,13.34,13.26,13.32,744800.0,12.437,12.437,12.3624,12.4184,744800.0
2012-05-10 10:35:00,13.31,13.35,13.3,13.34,393200.0,12.409,12.4463,12.3997,12.437,393200.0
2012-05-10 10:40:00,13.34,13.42,13.34,13.39,1246400.0,12.437,12.5116,12.437,12.4836,1246400.0
2012-05-10 10:45:00,13.39,13.4,13.29,13.3,578000.0,12.4836,12.493,12.3904,12.3997,578000.0
2012-05-10 10:50:00,13.3,13.31,13.26,13.27,634000.0,12.3997,12.409,12.3624,12.3718,634000.0
2012-05-10 10:55:00,13.26,13.27,13.18,13.27,1644800.0,12.3624,12.3718,12.2878,12.3718,1644800.0
2012-05-10 11:00:00,13.27,13.29,13.2,13.2,796000.0,12.3718,12.3904,12.3065,12.3065,796000.0
2012-05-10 11:05:00,13.2,13.24,13.19,13.21,583200.0,12.3065,12.3438,12.2972,12.3158,583200.0
2012-05-10 11:10:00,13.2,13.26,13.17,13.2,895200.0,12.3065,12.3624,12.2785,12.3065,895200.0
2012-05-10 11:15:00,13.2,13.3,13.2,13.29,1228000.0,12.3065,12.3997,12.3065,12.3904,1228000.0
2012-05-10 11:20:00,13.28,13.35,13.24,13.33,926000.0,12.3811,12.4463,12.3438,12.4277,926000.0
2012-05-10 11:25:00,13.34,13.4,13.31,13.38,837600.0,12.437,12.493,12.409,12.4743,837600.0
2012-05-10 11:30:00,13.38,13.42,13.36,13.41,1122000.0,12.4743,12.5116,12.4557,12.5023,1122000.0
2012-05-10 11:35:00,13.41,13.44,13.37,13.4,767600.0,12.5023,12.5302,12.465,12.493,767600.0
2012-05-10 11:40:00,13.41,13.42,13.31,13.32,796800.0,12.5023,12.5116,12.409,12.4184,796800.0
2012-05-10 11:45:00,13.32,13.36,13.29,13.35,585600.0,12.4184,12.4557,12.3904,12.4463,585600.0
2012-05-10 11:50:00,13.35,13.37,13.31,13.32,321200.0,12.4463,12.465,12.409,12.4184,321200.0
2012-05-10 11:55:00,13.31,13.34,13.29,13.33,340000.0,12.409,12.437,12.3904,12.4277,340000.0
2012-05-10 12:00:00,13.32,13.33,13.24,13.26,429200.0,12.4184,12.4277,12.3438,12.3624,429200.0
2012-05-10 12:05:00,13.26,13.28,13.2,13.27,1028400.0,12.3624,12.3811,12.3065,12.3718,1028400.0
2012-05-10 12:10:00,13.27,13.31,13.26,13.31,460000.0,12.3718,12.409,12.3624,12.409,460000.0
2012-05-10 12:15:00,13.3,13.4,13.3,13.37,987200.0,12.3997,12.493,12.3997,12.465,987200.0
2012-05-10 12:20:00,13.37,13.38,13.29,13.29,470800.0,12.465,12.4743,12.3904,12.3904,470800.0
2012-05-10 12:25:00,13.29,13.39,13.29,13.35,532000.0,12.3904,12.4836,12.3904,12.4463,532000.0
2012-05-10 12:30:00,13.35,13.4,13.33,13.39,672000.0,12.4463,12.493,12.4277,12.4836,672000.0
2012-05-10 12:35:00,13.4,13.45,13.39,13.41,683200.0,12.493,12.5396,12.4836,12.5023,683200.0
2012-05-10 12:40:00,13.41,13.43,13.39,13.42,553200.0,12.5023,12.5209,12.4836,12.5116,553200.0
2012-05-10 12:45:00,13.42,13.48,13.41,13.47,837200.0,12.5116,12.5675,12.5023,12.5582,837200.0
2012-05-10 12:50:00,13.47,13.55,13.46,13.55,1178800.0,12.5582,12.6328,12.5489,12.6328,1178800.0
2012-05-10 12:55:00,13.55,13.58,13.54,13.56,1307200.0,12.6328,12.6608,12.6235,12.6421,1307200.0
2012-05-10 13:00:00,13.56,13.62,13.52,13.57,1680000.0,12.6421,12.6981,12.6048,12.6514,1680000.0
2012-05-10 13:05:00,13.57,13.57,13.54,13.56,213600.0,12.6514,12.6514,12.6235,12.6421,213600.0
2012-05-10 13:10:00,13.56,13.56,13.48,13.51,593600.0,12.6421,12.6421,12.5675,12.5955,593600.0
2012-05-10 13:15:00,13.51,13.53,13.49,13.5,252400.0,12.5955,12.6142,12.5769,12.5862,252400.0
2012-05-10 13:20:00,13.51,13.54,13.48,13.52,406000.0,12.5955,12.6235,12.5675,12.6048,406000.0
2012-05-10 13:25:00,13.52,13.56,13.49,13.54,466800.0,12.6048,12.6421,12.5769,12.6235,466800.0
2012-05-10 13:30:00,13.54,13.56,13.53,13.56,629200.0,12.6235,12.6421,12.6142,12.6421,629200.0
2012-05-10 13:35:00,13.56,13.56,13.49,13.5,417600.0,12.6421,12.6421,12.5769,12.5862,417600.0
2012-05-10 13:40:00,13.5,13.54,13.48,13.5,324800.0,12.5862,12.6235,12.5675,12.5862,324800.0
2012-05-10 13:45:00,13.51,13.52,13.49,13.5,180800.0,12.5955,12.6048,12.5769,12.5862,180800.0
2012-05-10 13:50:00,13.51,13.53,13.49,13.5,228800.0,12.5955,12.6142,12.5769,12.5862,228800.0
2012-05-10 13:55:00,13.5,13.51,13.42,13.44,549600.0,12.5862,12.5955,12.5116,12.5302,549600.0
2012-05-10 14:00:00,13.44,13.48,13.44,13.47,246000.0,12.5302,12.5675,12.5302,12.5582,246000.0
2012-05-10 14:05:00,13.47,13.48,13.44,13.46,380800.0,12.5582,12.5675,12.5302,12.5489,380800.0
2012-05-10 14:10:00,13.47,13.52,13.46,13.49,340800.0,12.5582,12.6048,12.5489,12.5769,340800.0
2012-05-10 14:15:00,13.49,13.52,13.47,13.52,269200.0,12.5769,12.6048,12.5582,12.6048,269200.0
2012-05-10 14:20:00,13.51,13.52,13.49,13.51,320400.0,12.5955,12.6048,12.5769,12.5955,320400.0
2012-05-10 14:25:00,13.52,13.54,13.51,13.52,472000.0,12.6048,12.6235,12.5955,12.6048,472000.0
2012-05-10 14:30:00,13.52,13.52,13.45,13.46,340000.0,12.6048,12.6048,12.5396,12.5489,340000.0
2012-05-10 14:35:00,13.46,13.49,13.45,13.47,166800.0,12.5489,12.5769,12.5396,12.5582,166800.0
2012-05-10 14:40:00,13.46,13.49,13.46,13.47,58400.0,12.5489,12.5769,12.5489,12.5582,58400.0
2012-05-10 14:45:00,13.47,13.5,13.46,13.46,197600.0,12.5582,12.5862,12.5489,12.5489,197600.0
2012-05-10 14:50:00,13.46,13.47,13.43,13.45,480000.0,12.5489,12.5582,12.5209,12.5396,480000.0
2012-05-10 14:55:00,13.46,13.47,13.44,13.44,233200.0,12.5489,12.5582,12.5302,12.5302,233200.0
2012-05-10 15:00:00,13.45,13.48,13.44,13.45,292400.0,12.5396,12.5675,12.5302,12.5396,292400.0
2012-05-10 15:05:00,13.45,13.46,13.41,13.43,656400.0,12.5396,12.5489,12.5023,12.5209,656400.0
2012-05-10 15:10:00,13.43,13.45,13.4,13.44,278400.0,12.5209,12.5396,12.493,12.5302,278400.0
2012-05-10 15:15:00,13.45,13.47,13.44,13.45,519200.0,12.5396,12.5582,12.5302,12.5396,519200.0
2012-05-10 15:20:00,13.45,13.45,13.36,13.42,790400.0,12.5396,12.5396,12.4557,12.5116,790400.0
2012-05-10 15:25:00,13.42,13.43,13.39,13.42,230800.0,12.5116,12.5209,12.4836,12.5116,230800.0
2012-05-10 15:30:00,13.42,13.42,13.37,13.4,426400.0,12.5116,12.5116,12.465,12.493,426400.0
2012-05-10 15:35:00,13.41,13.41,13.38,13.4,317200.0,12.5023,12.5023,12.4743,12.493,317200.0
2012-05-10 15:40:00,13.4,13.43,13.35,13.37,580000.0,12.493,12.5209,12.4463,12.465,580000.0
2012-05-10 15:45:00,13.36,13.37,13.3,13.34,1082400.0,12.4557,12.465,12.3997,12.437,1082400.0
2012-05-10 15:50:00,13.33,13.34,13.26,13.3,1124000.0,12.4277,12.437,12.3624,12.3997,1124000.0
2012-05-10 15:55:00,13.29,13.39,13.28,13.39,1916000.0,12.3904,12.4836,12.3811,12.4836,1916000.0
2012-05-11 09:30:00,13.07,13.19,13.05,13.19,1145600.0,12.1853,12.2972,12.1666,12.2972,1145600.0
2012-05-11 09:35:00,13.19,13.31,13.18,13.27,1386800.0,12.2972,12.409,12.2878,12.3718,1386800.0
2012-05-11 09:40:00,13.27,13.36,13.27,13.34,952800.0,12.3718,12.4557,12.3718,12.437,952800.0
2012-05-11 09:45:00,13.34,13.38,13.31,13.33,874400.0,12.437,12.4743,12.409,12.4277,874400.0
2012-05-11 09:50:00,13.33,13.43,13.33,13.39,805200.0,12.4277,12.5209,12.4277,12.4836,805200.0
2012-05-11 09:55:00,13.4,13.43,13.28,13.29,1352800.0,12.493,12.5209,12.3811,12.3904,1352800.0
2012-05-11 10:00:00,13.29,13.42,13.29,13.32,762800.0,12.3904,12.5116,12.3904,12.4184,762800.0
2012-05-11 10:05:00,13.32,13.33,13.26,13.27,839200.0,12.4184,12.4277,12.3624,12.3718,839200.0
2012-05-11 10:10:00,13.26,13.34,13.26,13.28,512400.0,12.3624,12.437,12.3624,12.3811,512400.0
2012-05-11 10:15:00,13.28,13.46,13.28,13.45,1086800.0,12.3811,12.5489,12.3811,12.5396,1086800.0
2012-05-11 10:20:00,13.45,13.54,13.45,13.52,1373600.0,12.5396,12.6235,12.5396,12.6048,1373600.0
2012-05-11 10:25:00,13.52,13.54,13.47,13.48,700400.0,12.6048,12.6235,12.5582,12.5675,700400.0
2012-05-11 10:30:00,13.49,13.58,13.49,13.54,1370400.0,12.5769,12.6608,12.5769,12.6235,1370400.0
2012-05-11 10:35:00,13.54,13.59,13.53,13.57,870800.0,12.6235,12.6701,12.6142,12.6514,870800.0
2012-05-11 10:40:00,13.57,13.62,13.52,13.55,1213600.0,12.6514,12.6981,12.6048,12.6328,1213600.0
2012-05-11 10:45:00,13.54,13.55,13.49,13.49,634000.0,12.6235,12.6328,12.5769,12.5769,634000.0
2012-05-11 10:50:00,13.49,13.5,13.4,13.4,1155600.0,12.5769,12.5862,12.493,12.493,1155600.0
2012-05-11 10:55:00,13.4,13.45,13.39,13.43,832000.0,12.493,12.5396,12.4836,12.5209,832000.0
2012-05-11 11:00:00,13.42,13.44,13.35,13.4,946800.0,12.5116,12.5302,12.4463,12.493,946800.0
2012-05-11 11:05:00,13.39,13.46,13.37,13.44,614400.0,12.4836,12.5489,12.465,12.5302,614400.0
2012-05-11 11:10:00,13.44,13.51,13.42,13.45,1086800.0,12.5302,12.5955,12.5116,12.5396,1086800.0
2012-05-11 11:15:00,13.44,13.45,13.4,13.42,513600.0,12.5302,12.5396,12.493,12.5116,513600.0
2012-05-11 11:20:00,13.42,13.44,13.38,13.41,542000.0,12.5116,12.5302,12.4743,12.5023,542000.0
2012-05-11 11:25:00,13.41,13.46,13.38,13.4,765200.0,12.5023,12.5489,12.4743,12.493,765200.0
2012-05-11 11:30:00,13.4,13.49,13.38,13.47,708800.0,12.493,12.5769,12.4743,12.5582,708800.0
2012-05-11 11:35:00,13.46,13.51,13.45,13.46,714800.0,12.5489,12.5955,12.5396,12.5489,714800.0
2012-05-11 11:40:00,13.46,13.47,13.37,13.38,792000.0,12.5489,12.5582,12.465,12.4743,792000.0
2012-05-11 11:45:00,13.38,13.38,13.33,13.37,779200.0,12.4743,12.4743,12.4277,12.465,779200.0
2012-05-11 11:50:00,13.37,13.38,13.33,13.38,406400.0,12.465,12.4743,12.4277,12.4743,406400.0
2012-05-11 11:55:00,13.38,13.4,13.36,13.39,383600.0,12.4743,12.493,12.4557,12.4836,383600.0
2012-05-11 12:00:00,13.39,13.42,13.38,13.38,651200.0,12.4836,12.5116,12.4743,12.4743,651200.0
2012-05-11 12:05:00,13.38,13.44,13.38,13.41,497200.0,12.4743,12.5302,12.4743,12.5023,497200.0
2012-05-11 12:10:00,13.42,13.42,13.39,13.4,262000.0,12.5116,12.5116,12.4836,12.493,262000.0
2012-05-11 12:15:00,13.4,13.42,13.37,13.37,264800.0,12.493,12.5116,12.465,12.465,264800.0
2012-05-11 12:20:00,13.38,13.47,13.38,13.47,416400.0,12.4743,12.5582,12.4743,12.5582,416400.0
2012-05-11 12:25:00,13.46,13.47,13.42,13.42,433200.0,12.5489,12.5582,12.5116,12.5116,433200.0
2012-05-11 12:30:00,13.42,13.46,13.41,13.46,275200.0,12.5116,12.5489,12.5023,12.5489,275200.0
2012-05-11 12:35:00,13.46,13.47,13.43,13.46,239200.0,12.5489,12.5582,12.5209,12.5489,239200.0
2012-05-11 12:40:00,13.46,13.49,13.46,13.46,248800.0,12.5489,12.5769,12.5489,12.5489,248800.0
2012-05-11 12:45:00,13.47,13.52,13.46,13.52,493200.0,12.5582,12.6048,12.5489,12.6048,493200.0
2012-05-11 12:50:00,13.52,13.53,13.44,13.46,423200.0,12.6048,12.6142,12.5302,12.5489,423200.0
2012-05-11 12:55:00,13.47,13.48,13.42,13.44,296800.0,12.5582,12.5675,12.5116,12.5302,296800.0
2012-05-11 13:00:00,13.43,13.44,13.4,13.43,293600.0,12.5209,12.5302,12.493,12.5209,293600.0
2012-05-11 13:05:00,13.43,13.44,13.38,13.38,294400.0,12.5209,12.5302,12.4743,12.4743,294400.0
2012-05-11 13:10:00,13.38,13.38,13.33,13.35,856400.0,12.4743,12.4743,12.4277,12.4463,856400.0
2012-05-11 13:15:00,13.35,13.36,13.32,13.35,537600.0,12.4463,12.4557,12.4184,12.4463,537600.0
2012-05-11 13:20:00,13.36,13.37,13.32,13.33,490400.0,12.4557,12.465,12.4184,12.4277,490400.0
2012-05-11 13:25:00,13.33,13.37,13.33,13.35,302400.0,12.4277,12.465,12.4277,12.4463,302400.0
2012-05-11 13:30:00,13.34,13.41,13.34,13.37,442000.0,12.437,12.5023,12.437,12.465,442000.0
2012-05-11 13:35:00,13.38,13.42,13.35,13.37,623200.0,12.4743,12.5116,12.4463,12.465,623200.0
2012-05-11 13:40:00,13.37,13.4,13.34,13.38,492400.0,12.465,12.493,12.437,12.4743,492400.0
2012-05-11 13:45:00,13.38,13.4,13.33,13.35,596400.0,12.4743,12.493,12.4277,12.4463,596400.0
2012-05-11 13:50:00,13.34,13.38,13.34,13.38,260400.0,12.437,12.4743,12.437,12.4743,260400.0
2012-05-11 13:55:00,13.38,13.4,13.35,13.38,379200.0,12.4743,12.493,12.4463,12.4743,379200.0
2012-05-11 14:00:00,13.38,13.39,13.34,13.35,295200.0,12.4743,12.4836,12.437,12.4463,295200.0
2012-05-11 14:05:00,13.35,13.38,13.29,13.34,469200.0,12.4463,12.4743,12.3904,12.437,469200.0
2012-05-11 14:10:00,13.32,13.35,13.31,13.32,139600.0,12.4184,12.4463,12.409,12.4184,139600.0
2012-05-11 14:15:00,13.32,13.39,13.32,13.38,482400.0,12.4184,12.4836,12.4184,12.4743,482400.0
2012-05-11 14:20:00,13.38,13.38,13.34,13.34,237600.0,12.4743,12.4743,12.437,12.437,237600.0
2012-05-11 14:25:00,13.34,13.37,13.34,13.36,81200.0,12.437,12.465,12.437,12.4557,81200.0
2012-05-11 14:30:00,13.36,13.36,13.32,13.34,241200.0,12.4557,12.4557,12.4184,12.437,241200.0
2012-05-11 14:35:00,13.34,13.35,13.31,13.33,303200.0,12.437,12.4463,12.409,12.4277,303200.0
2012-05-11 14:40:00,13.32,13.34,13.31,13.34,138400.0,12.4184,12.437,12.409,12.437,138400.0
2012-05-11 14:45:00,13.33,13.37,13.33,13.33,202800.0,12.4277,12.465,12.4277,12.4277,202800.0
2012-05-11 14:50:00,13.33,13.34,13.29,13.32,363200.0,12.4277,12.437,12.3904,12.4184,363200.0
2012-05-11 14:55:00,13.33,13.33,13.27,13.29,649600.0,12.4277,12.4277,12.3718,12.3904,649600.0
2012-05-11 15:00:00,13.29,13.3,13.27,13.27,692800.0,12.3904,12.3997,12.3718,12.3718,692800.0
2012-05-11 15:05:00,13.28,13.28,13.2,13.22,1179200.0,12.3811,12.3811,12.3065,12.3251,1179200.0
2012-05-11 15:10:00,13.22,13.24,13.18,13.21,565600.0,12.3251,12.3438,12.2878,12.3158,565600.0
2012-05-11 15:15:00,13.21,13.27,13.21,13.27,460000.0,12.3158,12.3718,12.3158,12.3718,460000.0
2012-05-11 15:20:00,13.27,13.29,13.24,13.26,520400.0,12.3718,12.3904,12.3438,12.3624,520400.0
2012-05-11 15:25:00,13.26,13.31,13.24,13.29,626400.0,12.3624,12.409,12.3438,12.3904,626400.0
2012-05-11 15:30:00,13.29,13.3,13.25,13.26,436000.0,12.3904,12.3997,12.3531,12.3624,436000.0
2012-05-11 15:35:00,13.27,13.3,13.25,13.28,460800.0,12.3718,12.3997,12.3531,12.3811,460800.0
2012-05-11 15:40:00,13.28,13.28,13.21,13.21,515600.0,12.3811,12.3811,12.3158,12.3158,515600.0
2012-05-11 15:45:00,13.2,13.28,13.2,13.26,988800.0,12.3065,12.3811,12.3065,12.3624,988800.0
2012-05-11 15:50:00,13.26,13.28,13.19,13.2,786800.0,12.3624,12.3811,12.2972,12.3065,786800.0
2012-05-11 15:55:00,13.2,13.33,13.2,13.28,2648000.0,12.3065,12.4277,12.3065,12.3811,2648000.0
2012-05-14 09:30:00,12.88,13.04,12.83,13.0,2013200.0,12.0082,12.1573,11.9615,12.12,2013200.0
2012-05-14 09:35:00,13.0,13.03,12.9,12.91,842400.0,12.12,12.148,12.0268,12.0361,842400.0
2012-05-14 09:40:00,12.9,12.95,12.84,12.85,1254000.0,12.0268,12.0734,11.9709,11.9802,1254000.0
2012-05-14 09:45:00,12.85,12.87,12.82,12.86,1065600.0,11.9802,11.9988,11.9522,11.9895,1065600.0
2012-05-14 09:50:00,12.86,12.95,12.86,12.93,1303200.0,11.9895,12.0734,11.9895,12.0548,1303200.0
2012-05-14 09:55:00,12.92,12.99,12.86,12.87,1177200.0,12.0454,12.1107,11.9895,11.9988,1177200.0
2012-05-14 10:00:00,12.86,12.9,12.8,12.83,1789200.0,11.9895,12.0268,11.9336,11.9615,1789200.0
2012-05-14 10:05:00,12.82,12.83,12.77,12.79,1664800.0,11.9522,11.9615,11.9056,11.9242,1664800.0
2012-05-14 10:10:00,12.79,12.81,12.72,12.76,2097600.0,11.9242,11.9429,11.859,11.8963,2097600.0
2012-05-14 10:15:00,12.76,12.79,12.74,12.77,916000.0,11.8963,11.9242,11.8776,11.9056,916000.0
2012-05-14 10:20:00,12.76,12.76,12.71,12.74,1052400.0,11.8963,11.8963,11.8497,11.8776,1052400.0
2012-05-14 10:25:00,12.74,12.74,12.65,12.67,1896800.0,11.8776,11.8776,11.7937,11.8124,1896800.0
2012-05-14 10:30:00,12.67,12.76,12.65,12.74,1017600.0,11.8124,11.8963,11.7937,11.8776,1017600.0
2012-05-14 10:35:00,12.74,12.83,12.73,12.8,1635600.0,11.8776,11.9615,11.8683,11.9336,1635600.0
2012-05-14 10:40:00,12.79,12.84,12.76,12.82,825200.0,11.9242,11.9709,11.8963,11.9522,825200.0
2012-05-14 10:45:00,12.83,12.83,12.78,12.83,633600.0,11.9615,11.9615,11.9149,11.9615,633600.0
2012-05-14 10:50:00,12.83,12.91,12.81,12.88,1483200.0,11.9615,12.0361,11.9429,12.0082,1483200.0
2012-05-14 10:55:00,12.88,12.9,12.84,12.84,733200.0,12.0082,12.0268,11.9709,11.9709,733200.0
2012-05-14 11:00:00,12.85,12.87,12.81,12.87,471200.0,11.9802,11.9988,11.9429,11.9988,471200.0
2012-05-14 11:05:00,12.87,12.9,12.81,12.83,530800.0,11.9988,12.0268,11.9429,11.9615,530800.0
2012-05-14 11:10:00,12.83,12.84,12.78,12.83,686400.0,11.9615,11.9709,11.9149,11.9615,686400.0
2012-05-14 11:15:00,12.82,12.87,12.8,12.82,573600.0,11.9522,11.9988,11.9336,11.9522,573600.0
2012-05-14 11:20:00,12.81,12.93,12.81,12.88,739200.0,11.9429,12.0548,11.9429,12.0082,739200.0
2012-05-14 11:25:00,12.9,12.99,12.89,12.91,1668400.0,12.0268,12.1107,12.0175,12.0361,1668400.0
2012-05-14 11:30:00,12.9,12.96,12.9,12.91,470000.0,12.0268,12.0827,12.0268,12.0361,470000.0
2012-05-14 11:35:00,12.91,12.92,12.87,12.88,532800.0,12.0361,12.0454,11.9988,12.0082,532800.0
2012-05-14 11:40:00,12.87,12.88,12.82,12.85,624400.0,11.9988,12.0082,11.9522,11.9802,624400.0
2012-05-14 11:45:00,12.85,12.9,12.83,12.86,365600.0,11.9802,12.0268,11.9615,11.9895,365600.0
2012-05-14 11:50:00,12.86,12.9,12.85,12.87,246400.0,11.9895,12.0268,11.9802,11.9988,246400.0
2012-05-14 11:55:00,12.87,12.9,12.86,12.89,350400.0,11.9988,12.0268,11.9895,12.0175,350400.0
2012-05-14 12:00:00,12.9,12.91,12.88,12.9,281200.0,12.0268,12.0361,12.0082,12.0268,281200.0
2012-05-14 12:05:00,12.9,12.91,12.88,12.89,246000.0,12.0268,12.0361,12.0082,12.0175,246000.0
2012-05-14 12:10:00,12.9,12.92,12.88,12.88,261200.0,12.0268,12.0454,12.0082,12.0082,261200.0
2012-05-14 12:15:00,12.89,12.92,12.88,12.92,389600.0,12.0175,12.0454,12.0082,12.0454,389600.0
2012-05-14 12:20:00,12.91,12.95,12.91,12.94,477200.0,12.0361,12.0734,12.0361,12.0641,477200.0
2012-05-14 12:25:00,12.93,12.93,12.91,12.91,182400.0,12.0548,12.0548,12.0361,12.0361,182400.0
2012-05-14 12:30:00,12.92,12.92,12.88,12.89,415600.0,12.0454,12.0454,12.0082,12.0175,415600.0
2012-05-14 12:35:00,12.89,12.9,12.87,12.89,402800.0,12.0175,12.0268,11.9988,12.0175,402800.0
2012-05-14 12:40:00,12.88,12.92,12.88,12.92,161600.0,12.0082,12.0454,12.0082,12.0454,161600.0
2012-05-14 12:45:00,12.92,12.95,12.91,12.93,303600.0,12.0454,12.0734,12.0361,12.0548,303600.0
2012-05-14 12:50:00,12.93,12.95,12.93,12.94,202400.0,12.0548,12.0734,12.0548,12.0641,202400.0
2012-05-14 12:55:00,12.94,12.95,12.89,12.9,314400.0,12.0641,12.0734,12.0175,12.0268,314400.0
2012-05-14 13:00:00,12.9,12.95,12.9,12.94,246800.0,12.0268,12.0734,12.0268,12.0641,246800.0
2012-05-14 13:05:00,12.94,12.96,12.92,12.94,176000.0,12.0641,12.0827,12.0454,12.0641,176000.0
2012-05-14 13:10:00,12.94,12.94,12.88,12.9,369200.0,12.0641,12.0641,12.0082,12.0268,369200.0
2012-05-14 13:15:00,12.9,12.91,12.86,12.88,370400.0,12.0268,12.0361,11.9895,12.0082,370400.0
2012-05-14 13:20:00,12.88,12.9,12.86,12.88,203200.0,12.0082,12.0268,11.9895,12.0082,203200.0
2012-05-14 13:25:00,12.88,12.9,12.87,12.88,110000.0,12.0082,12.0268,11.9988,12.0082,110000.0
2012-05-14 13:30:00,12.88,12.95,12.87,12.92,335600.0,12.0082,12.0734,11.9988,12.0454,335600.0
2012-05-14 13:35:00,12.94,12.97,12.93,12.96,461600.0,12.0641,12.0921,12.0548,12.0827,461600.0
2012-05-14 13:40:00,12.96,12.97,12.95,12.96,388000.0,12.0827,12.0921,12.0734,12.0827,388000.0
2012-05-14 13:45:00,12.95,12.96,12.93,12.94,168400.0,12.0734,12.0827,12.0548,12.0641,168400.0
2012-05-14 13:50:00,12.95,13.07,12.94,13.04,1521200.0,12.0734,12.1853,12.0641,12.1573,1521200.0
2012-05-14 13:55:00,13.05,13.06,13.01,13.02,680800.0,12.1666,12.176,12.1294,12.1387,680800.0
2012-05-14 14:00:00,13.02,13.06,13.02,13.06,529200.0,12.1387,12.176,12.1387,12.176,529200.0
2012-05-14 14:05:00,13.06,13.06,13.04,13.05,335200.0,12.176,12.176,12.1573,12.1666,335200.0
2012-05-14 14:10:00,13.06,13.06,13.02,13.02,550400.0,12.176,12.176,12.1387,12.1387,550400.0
2012-05-14 14:15:00,13.03,13.04,12.95,12.97,541600.0,12.148,12.1573,12.0734,12.0921,541600.0
2012-05-14 14:20:00,12.97,13.02,12.97,13.02,375600.0,12.0921,12.1387,12.0921,12.1387,375600.0
2012-05-14 14:25:00,13.02,13.03,13.0,13.03,321200.0,12.1387,12.148,12.12,12.148,321200.0
2012-05-14 14:30:00,13.03,13.04,12.99,13.01,333200.0,12.148,12.1573,12.1107,12.1294,333200.0
2012-05-14 14:35:00,13.01,13.01,12.93,12.97,755600.0,12.1294,12.1294,12.0548,12.0921,755600.0
2012-05-14 14:40:00,12.96,12.97,12.94,12.96,153200.0,12.0827,12.0921,12.0641,12.0827,153200.0
2012-05-14 14:45:00,12.96,12.96,12.91,12.92,402400.0,12.0827,12.0827,12.0361,12.0454,402400.0
2012-05-14 14:50:00,12.92,12.95,12.92,12.92,390400.0,12.0454,12.0734,12.0454,12.0454,390400.0
2012-05-14 14:55:00,12.92,12.93,12.86,12.9,689200.0,12.0454,12.0548,11.9895,12.0268,689200.0
2012-05-14 15:00:00,12.89,12.92,12.83,12.83,812400.0,12.0175,12.0454,11.9615,11.9615,812400.0
2012-05-14 15:05:00,12.83,12.87,12.81,12.85,723200.0,11.9615,11.9988,11.9429,11.9802,723200.0
2012-05-14 15:10:00,12.85,12.88,12.85,12.85,485600.0,11.9802,12.0082,11.9802,11.9802,485600.0
2012-05-14 15:15:00,12.85,12.88,12.84,12.85,579600.0,11.9802,12.0082,11.9709,11.9802,579600.0
2012-05-14 15:20:00,12.85,12.85,12.8,12.83,801200.0,11.9802,11.9802,11.9336,11.9615,801200.0
2012-05-14 15:25:00,12.83,12.85,12.81,12.82,282000.0,11.9615,11.9802,11.9429,11.9522,282000.0
2012-05-14 15:30:00,12.81,12.87,12.81,12.85,493600.0,11.9429,11.9988,11.9429,11.9802,493600.0
2012-05-14 15:35:00,12.85,12.87,12.81,12.82,433600.0,11.9802,11.9988,11.9429,11.9522,433600.0
2012-05-14 15:40:00,12.83,12.84,12.78,12.8,850400.0,11.9615,11.9709,11.9149,11.9336,850400.0
2012-05-14 15:45:00,12.81,12.81,12.76,12.78,801200.0,11.9429,11.9429,11.8963,11.9149,801200.0
2012-05-14 15:50:00,12.78,12.8,12.77,12.79,599200.0,11.9149,11.9336,11.9056,11.9242,599200.0
2012-05-14 15:55:00,12.78,12.81,12.75,12.75,2036000.0,11.9149,11.9429,11.887,11.887,2036000.0
2012-05-15 09:30:00,12.76,12.83,12.71,12.8,1452000.0,11.8963,11.9615,11.8497,11.9336,1452000.0
2012-05-15 09:35:00,12.8,12.86,12.76,12.78,1192800.0,11.9336,11.9895,11.8963,11.9149,1192800.0
2012-05-15 09:40:00,12.77,12.78,12.7,12.73,1127200.0,11.9056,11.9149,11.8403,11.8683,1127200.0
2012-05-15 09:45:00,12.73,12.78,12.69,12.77,854800.0,11.8683,11.9149,11.831,11.9056,854800.0
2012-05-15 09:50:00,12.77,12.84,12.74,12.82,1014800.0,11.9056,11.9709,11.8776,11.9522,1014800.0
2012-05-15 09:55:00,12.81,12.85,12.79,12.81,962000.0,11.9429,11.9802,11.9242,11.9429,962000.0
2012-05-15 10:00:00,12.83,12.92,12.81,12.85,1650800.0,11.9615,12.0454,11.9429,11.9802,1650800.0
2012-05-15 10:05:00,12.84,12.92,12.81,12.89,549600.0,11.9709,12.0454,11.9429,12.0175,549600.0
2012-05-15 10:10:00,12.89,12.91,12.87,12.88,229200.0,12.0175,12.0361,11.9988,12.0082,229200.0
2012-05-15 10:15:00,12.88,12.9,12.85,12.88,412800.0,12.0082,12.0268,11.9802,12.0082,412800.0
2012-05-15 10:20:00,12.88,12.96,12.88,12.95,798400.0,12.0082,12.0827,12.0082,12.0734,798400.0
2012-05-15 10:25:00,12.94,13.01,12.93,12.99,887600.0,12.0641,12.1294,12.0548,12.1107,887600.0
2012-05-15 10:30:00,12.99,12.99,12.93,12.94,592000.0,12.1107,12.1107,12.0548,12.0641,592000.0
2012-05-15 10:35:00,12.94,12.98,12.9,12.93,553600.0,12.0641,12.1014,12.0268,12.0548,553600.0
2012-05-15 10:40:00,12.94,12.97,12.91,12.92,338000.0,12.0641,12.0921,12.0361,12.0454,338000.0
2012-05-15 10:45:00,12.93,12.95,12.9,12.94,306000.0,12.0548,12.0734,12.0268,12.0641,306000.0
2012-05-15 10:50:00,12.93,12.95,12.88,12.92,422800.0,12.0548,12.0734,12.0082,12.0454,422800.0
2012-05-15 10:55:00,12.9,12.94,12.89,12.91,253200.0,12.0268,12.0641,12.0175,12.0361,253200.0
2012-05-15 11:00:00,12.9,12.91,12.82,12.84,792800.0,12.0268,12.0361,11.9522,11.9709,792800.0
2012-05-15 11:05:00,12.83,12.84,12.8,12.83,593600.0,11.9615,11.9709,11.9336,11.9615,593600.0
2012-05-15 11:10:00,12.82,12.82,12.7,12.74,1195600.0,11.9522,11.9522,11.8403,11.8776,1195600.0
2012-05-15 11:15:00,12.74,12.77,12.72,12.76,659200.0,11.8776,11.9056,11.859,11.8963,659200.0
2012-05-15 11:20:00,12.77,12.8,12.76,12.77,637200.0,11.9056,11.9336,11.8963,11.9056,637200.0
2012-05-15 11:25:00,12.77,12.77,12.73,12.74,471600.0,11.9056,11.9056,11.8683,11.8776,471600.0
2012-05-15 11:30:00,12.74,12.81,12.73,12.8,905600.0,11.8776,11.9429,11.8683,11.9336,905600.0
2012-05-15 11:35:00,12.8,12.94,12.8,12.92,1373600.0,11.9336,12.0641,11.9336,12.0454,1373600.0
2012-05-15 11:40:00,12.92,12.95,12.9,12.93,447600.0,12.0454,12.0734,12.0268,12.0548,447600.0
2012-05-15 11:45:00,12.92,13.05,12.9,13.03,1162000.0,12.0454,12.1666,12.0268,12.148,1162000.0
2012-05-15 11:50:00,13.03,13.03,12.98,12.99,593200.0,12.148,12.148,12.1014,12.1107,593200.0
2012-05-15 11:55:00,12.99,13.02,12.99,13.01,295200.0,12.1107,12.1387,12.1107,12.1294,295200.0
2012-05-15 12:00:00,13.02,13.04,13.01,13.02,454000.0,12.1387,12.1573,12.1294,12.1387,454000.0
2012-05-15 12:05:00,13.02,13.07,13.01,13.06,912000.0,12.1387,12.1853,12.1294,12.176,912000.0
2012-05-15 12:10:00,13.05,13.06,13.03,13.05,537600.0,12.1666,12.176,12.148,12.1666,537600.0
2012-05-15 12:15:00,13.06,13.06,12.98,13.01,751200.0,12.176,12.176,12.1014,12.1294,751200.0
2012-05-15 12:20:00,13.01,13.01,12.96,12.97,553600.0,12.1294,12.1294,12.0827,12.0921,553600.0
2012-05-15 12:25:00,12.97,13.06,12.96,13.02,545600.0,12.0921,12.176,12.0827,12.1387,545600.0
2012-05-15 12:30:00,13.03,13.03,12.98,12.98,346000.0,12.148,12.148,12.1014,12.1014,346000.0
2012-05-15 12:35:00,12.99,13.04,12.98,13.03,503600.0,12.1107,12.1573,12.1014,12.148,503600.0
2012-05-15 12:40:00,13.02,13.03,13.0,13.03,225600.0,12.1387,12.148,12.12,12.148,225600.0
2012-05-15 12:45:00,13.02,13.02,12.98,12.98,358800.0,12.1387,12.1387,12.1014,12.1014,358800.0
2012-05-15 12:50:00,12.98,12.99,12.94,12.96,328400.0,12.1014,12.1107,12.0641,12.0827,328400.0
2012-05-15 12:55:00,12.95,12.97,12.94,12.96,227600.0,12.0734,12.0921,12.0641,12.0827,227600.0
2012-05-15 13:00:00,12.96,12.99,12.96,12.97,167600.0,12.0827,12.1107,12.0827,12.0921,167600.0
2012-05-15 13:05:00,12.97,12.99,12.96,12.98,270000.0,12.0921,12.1107,12.0827,12.1014,270000.0
2012-05-15 13:10:00,12.98,13.02,12.97,12.99,407200.0,12.1014,12.1387,12.0921,12.1107,407200.0
2012-05-15 13:15:00,12.99,12.99,12.95,12.96,220000.0,12.1107,12.1107,12.0734,12.0827,220000.0
2012-05-15 13:20:00,12.97,13.01,12.96,13.0,135200.0,12.0921,12.1294,12.0827,12.12,135200.0
2012-05-15 13:25:00,13.0,13.02,12.97,13.01,166000.0,12.12,12.1387,12.0921,12.1294,166000.0
2012-05-15 13:30:00,13.0,13.01,12.95,12.96,371600.0,12.12,12.1294,12.0734,12.0827,371600.0
2012-05-15 13:35:00,12.96,12.98,12.94,12.97,507600.0,12.0827,12.1014,12.0641,12.0921,507600.0
2012-05-15 13:40:00,12.97,12.98,12.92,12.92,340000.0,12.0921,12.1014,12.0454,12.0454,340000.0
2012-05-15 13:45:00,12.92,12.92,12.83,12.88,959200.0,12.0454,12.0454,11.9615,12.0082,959200.0
2012-05-15 13:50:00,12.88,12.91,12.88,12.88,286000.0,12.0082,12.0361,12.0082,12.0082,286000.0
2012-05-15 13:55:00,12.88,12.88,12.8,12.86,709200.0,12.0082,12.0082,11.9336,11.9895,709200.0
2012-05-15 14:00:00,12.85,12.91,12.85,12.86,877600.0,11.9802,12.0361,11.9802,11.9895,877600.0
2012-05-15 14:05:00,12.86,12.88,12.82,12.87,650800.0,11.9895,12.0082,11.9522,11.9988,650800.0
2012-05-15 14:10:00,12.87,12.93,12.86,12.92,774000.0,11.9988,12.0548,11.9895,12.0454,774000.0
2012-05-15 14:15:00,12.91,12.94,12.88,12.91,323600.0,12.0361,12.0641,12.0082,12.0361,323600.0
2012-05-15 14:20:00,12.92,12.96,12.9,12.95,537600.0,12.0454,12.0827,12.0268,12.0734,537600.0
2012-05-15 14:25:00,12.95,12.95,12.9,12.94,570400.0,12.0734,12.0734,12.0268,12.0641,570400.0
2012-05-15 14:30:00,12.94,12.95,12.92,12.94,259200.0,12.0641,12.0734,12.0454,12.0641,259200.0
2012-05-15 14:35:00,12.93,12.94,12.85,12.86,472800.0,12.0548,12.0641,11.9802,11.9895,472800.0
2012-05-15 14:40:00,12.85,12.87,12.82,12.86,497600.0,11.9802,11.9988,11.9522,11.9895,497600.0
2012-05-15 14:45:00,12.86,12.88,12.84,12.87,243600.0,11.9895,12.0082,11.9709,11.9988,243600.0
2012-05-15 14:50:00,12.86,12.86,12.79,12.81,421200.0,11.9895,11.9895,11.9242,11.9429,421200.0
2012-05-15 14:55:00,12.81,12.83,12.8,12.8,344800.0,11.9429,11.9615,11.9336,11.9336,344800.0
2012-05-15 15:00:00,12.8,12.8,12.72,12.75,997200.0,11.9336,11.9336,11.859,11.887,997200.0
2012-05-15 15:05:00,12.75,12.77,12.72,12.74,680800.0,11.887,11.9056,11.859,11.8776,680800.0
2012-05-15 15:10:00,12.74,12.74,12.63,12.65,2022800.0,11.8776,11.8776,11.7751,11.7937,2022800.0
2012-05-15 15:15:00,12.65,12.69,12.58,12.67,2009600.0,11.7937,11.831,11.7285,11.8124,2009600.0
2012-05-15 15:20:00,12.67,12.67,12.61,12.66,593600.0,11.8124,11.8124,11.7564,11.803,593600.0
2012-05-15 15:25:00,12.66,12.67,12.58,12.59,875600.0,11.803,11.8124,11.7285,11.7378,875600.0
2012-05-15 15:30:00,12.6,12.67,12.6,12.65,753200.0,11.7471,11.8124,11.7471,11.7937,753200.0
2012-05-15 15:35:00,12.66,12.67,12.6,12.63,646800.0,11.803,11.8124,11.7471,11.7751,646800.0
2012-05-15 15:40:00,12.63,12.71,12.61,12.64,850400.0,11.7751,11.8497,11.7564,11.7844,850400.0
2012-05-15 15:45:00,12.64,12.69,12.62,12.63,841200.0,11.7844,11.831,11.7658,11.7751,841200.0
2012-05-15 15:50:00,12.63,12.67,12.61,12.65,931600.0,11.7751,11.8124,11.7564,11.7937,931600.0
2012-05-15 15:55:00,12.65,12.71,12.65,12.69,1483600.0,11.7937,11.8497,11.7937,11.831,1483600.0
2012-05-16 09:30:00,12.82,12.89,12.8,12.83,1197200.0,11.9522,12.0175,11.9336,11.9615,1197200.0
2012-05-16 09:35:00,12.84,12.85,12.77,12.82,824000.0,11.9709,11.9802,11.9056,11.9522,824000.0
2012-05-16 09:40:00,12.82,12.83,12.76,12.76,780000.0,11.9522,11.9615,11.8963,11.8963,780000.0
2012-05-16 09:45:00,12.76,12.92,12.72,12.91,1459200.0,11.8963,12.0454,11.859,12.0361,1459200.0
2012-05-16 09:50:00,12.92,12.97,12.9,12.9,1429200.0,12.0454,12.0921,12.0268,12.0268,1429200.0
2012-05-16 09:55:00,12.91,12.99,12.9,12.94,724000.0,12.0361,12.1107,12.0268,12.0641,724000.0
2012-05-16 10:00:00,12.95,13.0,12.88,12.9,775600.0,12.0734,12.12,12.0082,12.0268,775600.0
2012-05-16 10:05:00,12.89,12.94,12.88,12.9,570800.0,12.0175,12.0641,12.0082,12.0268,570800.0
2012-05-16 10:10:00,12.9,12.9,12.83,12.87,620800.0,12.0268,12.0268,11.9615,11.9988,620800.0
2012-05-16 10:15:00,12.87,12.97,12.86,12.96,668800.0,11.9988,12.0921,11.9895,12.0827,668800.0
2012-05-16 10:20:00,12.96,12.99,12.96,12.98,994800.0,12.0827,12.1107,12.0827,12.1014,994800.0
2012-05-16 10:25:00,12.98,12.99,12.89,12.9,496400.0,12.1014,12.1107,12.0175,12.0268,496400.0
2012-05-16 10:30:00,12.9,12.99,12.9,12.97,731600.0,12.0268,12.1107,12.0268,12.0921,731600.0
2012-05-16 10:35:00,12.97,12.98,12.91,12.93,577200.0,12.0921,12.1014,12.0361,12.0548,577200.0
2012-05-16 10:40:00,12.93,13.02,12.92,13.01,927200.0,12.0548,12.1387,12.0454,12.1294,927200.0
2012-05-16 10:45:00,13.01,13.02,12.96,12.97,448400.0,12.1294,12.1387,12.0827,12.0921,448400.0
2012-05-16 10:50:00,12.97,12.99,12.88,12.93,628800.0,12.0921,12.1107,12.0082,12.0548,628800.0
2012-05-16 10:55:00,12.93,12.93,12.88,12.9,445200.0,12.0548,12.0548,12.0082,12.0268,445200.0
2012-05-16 11:00:00,12.92,12.94,12.9,12.93,306000.0,12.0454,12.0641,12.0268,12.0548,306000.0
2012-05-16 11:05:00,12.93,12.93,12.74,12.82,2004000.0,12.0548,12.0548,11.8776,11.9522,2004000.0
2012-05-16 11:10:00,12.82,12.88,12.79,12.85,801600.0,11.9522,12.0082,11.9242,11.9802,801600.0
2012-05-16 11:15:00,12.86,12.93,12.81,12.88,1247600.0,11.9895,12.0548,11.9429,12.0082,1247600.0
2012-05-16 11:20:00,12.88,12.88,12.8,12.84,727600.0,12.0082,12.0082,11.9336,11.9709,727600.0
2012-05-16 11:25:00,12.85,12.86,12.8,12.81,582000.0,11.9802,11.9895,11.9336,11.9429,582000.0
2012-05-16 11:30:00,12.81,12.86,12.81,12.81,563600.0,11.9429,11.9895,11.9429,11.9429,563600.0
2012-05-16 11:35:00,12.81,12.84,12.8,12.84,279600.0,11.9429,11.9709,11.9336,11.9709,279600.0
2012-05-16 11:40:00,12.83,12.83,12.76,12.8,798800.0,11.9615,11.9615,11.8963,11.9336,798800.0
2012-05-16 11:45:00,12.81,12.85,12.78,12.84,365600.0,11.9429,11.9802,11.9149,11.9709,365600.0
2012-05-16 11:50:00,12.84,12.88,12.81,12.86,1133600.0,11.9709,12.0082,11.9429,11.9895,1133600.0
2012-05-16 11:55:00,12.86,12.9,12.85,12.89,354000.0,11.9895,12.0268,11.9802,12.0175,354000.0
2012-05-16 12:00:00,12.9,12.9,12.86,12.87,300000.0,12.0268,12.0268,11.9895,11.9988,300000.0
2012-05-16 12:05:00,12.87,12.87,12.81,12.87,399200.0,11.9988,11.9988,11.9429,11.9988,399200.0
2012-05-16 12:10:00,12.85,12.87,12.83,12.85,154000.0,11.9802,11.9988,11.9615,11.9802,154000.0
2012-05-16 12:15:00,12.85,12.88,12.83,12.84,219200.0,11.9802,12.0082,11.9615,11.9709,219200.0
2012-05-16 12:20:00,12.84,12.85,12.76,12.78,448800.0,11.9709,11.9802,11.8963,11.9149,448800.0
2012-05-16 12:25:00,12.77,12.81,12.73,12.8,760800.0,11.9056,11.9429,11.8683,11.9336,760800.0
2012-05-16 12:30:00,12.8,12.85,12.78,12.83,498000.0,11.9336,11.9802,11.9149,11.9615,498000.0
2012-05-16 12:35:00,12.81,12.81,12.78,12.8,592000.0,11.9429,11.9429,11.9149,11.9336,592000.0
2012-05-16 12:40:00,12.8,12.8,12.74,12.75,423200.0,11.9336,11.9336,11.8776,11.887,423200.0
2012-05-16 12:45:00,12.74,12.77,12.7,12.73,1014000.0,11.8776,11.9056,11.8403,11.8683,1014000.0
2012-05-16 12:50:00,12.74,12.75,12.72,12.72,374800.0,11.8776,11.887,11.859,11.859,374800.0
2012-05-16 12:55:00,12.74,12.74,12.65,12.66,1330000.0,11.8776,11.8776,11.7937,11.803,1330000.0
2012-05-16 13:00:00,12.66,12.69,12.64,12.65,477600.0,11.803,11.831,11.7844,11.7937,477600.0
2012-05-16 13:05:00,12.65,12.67,12.63,12.67,408000.0,11.7937,11.8124,11.7751,11.8124,408000.0
2012-05-16 13:10:00,12.67,12.67,12.65,12.66,534000.0,11.8124,11.8124,11.7937,11.803,534000.0
2012-05-16 13:15:00,12.67,12.72,12.67,12.71,374400.0,11.8124,11.859,11.8124,11.8497,374400.0
2012-05-16 13:20:00,12.71,12.71,12.68,12.69,246800.0,11.8497,11.8497,11.8217,11.831,246800.0
2012-05-16 13:25:00,12.7,12.7,12.64,12.65,554400.0,11.8403,11.8403,11.7844,11.7937,554400.0
2012-05-16 13:30:00,12.65,12.65,12.6,12.6,886800.0,11.7937,11.7937,11.7471,11.7471,886800.0
2012-05-16 13:35:00,12.6,12.6,12.55,12.57,1052000.0,11.7471,11.7471,11.7005,11.7191,1052000.0
2012-05-16 13:40:00,12.56,12.56,12.52,12.54,684000.0,11.7098,11.7098,11.6725,11.6912,684000.0
2012-05-16 13:45:00,12.54,12.61,12.54,12.59,565600.0,11.6912,11.7564,11.6912,11.7378,565600.0
2012-05-16 13:50:00,12.59,12.59,12.56,12.56,178400.0,11.7378,11.7378,11.7098,11.7098,178400.0
2012-05-16 13:55:00,12.56,12.65,12.56,12.64,506400.0,11.7098,11.7937,11.7098,11.7844,506400.0
2012-05-16 14:00:00,12.64,12.74,12.6,12.61,1649600.0,11.7844,11.8776,11.7471,11.7564,1649600.0
2012-05-16 14:05:00,12.62,12.66,12.6,12.61,615200.0,11.7658,11.803,11.7471,11.7564,615200.0
2012-05-16 14:10:00,12.63,12.63,12.53,12.54,524000.0,11.7751,11.7751,11.6818,11.6912,524000.0
2012-05-16 14:15:00,12.54,12.6,12.53,12.6,551200.0,11.6912,11.7471,11.6818,11.7471,551200.0
2012-05-16 14:20:00,12.59,12.62,12.58,12.58,336800.0,11.7378,11.7658,11.7285,11.7285,336800.0
2012-05-16 14:25:00,12.58,12.6,12.55,12.57,218800.0,11.7285,11.7471,11.7005,11.7191,218800.0
2012-05-16 14:30:00,12.56,12.61,12.53,12.53,721600.0,11.7098,11.7564,11.6818,11.6818,721600.0
2012-05-16 14:35:00,12.53,12.55,12.5,12.53,801200.0,11.6818,11.7005,11.6539,11.6818,801200.0
2012-05-16 14:40:00,12.52,12.59,12.5,12.58,840000.0,11.6725,11.7378,11.6539,11.7285,840000.0
2012-05-16 14:45:00,12.56,12.66,12.56,12.63,1012800.0,11.7098,11.803,11.7098,11.7751,1012800.0
2012-05-16 14:50:00,12.63,12.66,12.56,12.58,584800.0,11.7751,11.803,11.7098,11.7285,584800.0
2012-05-16 14:55:00,12.56,12.62,12.56,12.58,472800.0,11.7098,11.7658,11.7098,11.7285,472800.0
2012-05-16 15:00:00,12.58,12.59,12.53,12.56,643600.0,11.7285,11.7378,11.6818,11.7098,643600.0
2012-05-16 15:05:00,12.56,12.57,12.53,12.55,496800.0,11.7098,11.7191,11.6818,11.7005,496800.0
2012-05-16 15:10:00,12.54,12.56,12.51,12.52,514000.0,11.6912,11.7098,11.6632,11.6725,514000.0
2012-05-16 15:15:00,12.52,12.56,12.51,12.54,395600.0,11.6725,11.7098,11.6632,11.6912,395600.0
2012-05-16 15:20:00,12.53,12.53,12.5,12.52,460400.0,11.6818,11.6818,11.6539,11.6725,460400.0
2012-05-16 15:25:00,12.52,12.53,12.46,12.46,1083600.0,11.6725,11.6818,11.6166,11.6166,1083600.0
2012-05-16 15:30:00,12.47,12.49,12.45,12.49,807600.0,11.6259,11.6446,11.6073,11.6446,807600.0
2012-05-16 15:35:00,12.5,12.54,12.48,12.49,793600.0,11.6539,11.6912,11.6352,11.6446,793600.0
2012-05-16 15:40:00,12.48,12.49,12.45,12.47,621600.0,11.6352,11.6446,11.6073,11.6259,621600.0
2012-05-16 15:45:00,12.47,12.5,12.45,12.45,486000.0,11.6259,11.6539,11.6073,11.6073,486000.0
2012-05-16 15:50:00,12.45,12.46,12.4,12.41,1358800.0,11.6073,11.6166,11.5606,11.57,1358800.0
2012-05-16 15:55:00,12.4,12.45,12.4,12.44,1309200.0,11.5606,11.6073,11.5606,11.5979,1309200.0
2012-05-17 09:30:00,12.45,12.52,12.38,12.38,1382400.0,11.6073,11.6725,11.542,11.542,1382400.0
2012-05-17 09:35:00,12.39,12.39,12.29,12.3,1521600.0,11.5513,11.5513,11.4581,11.4674,1521600.0
2012-05-17 09:40:00,12.3,12.35,12.28,12.33,1141600.0,11.4674,11.514,11.4488,11.4954,1141600.0
2012-05-17 09:45:00,12.32,12.32,12.21,12.23,1455600.0,11.4861,11.4861,11.3835,11.4022,1455600.0
2012-05-17 09:50:00,12.22,12.24,12.17,12.19,1486800.0,11.3928,11.4115,11.3462,11.3649,1486800.0
2012-05-17 09:55:00,12.19,12.24,12.16,12.24,1300400.0,11.3649,11.4115,11.3369,11.4115,1300400.0
2012-05-17 10:00:00,12.23,12.24,12.04,12.13,3433600.0,11.4022,11.4115,11.225,11.3089,3433600.0
2012-05-17 10:05:00,12.13,12.24,12.09,12.24,1593600.0,11.3089,11.4115,11.2716,11.4115,1593600.0
2012-05-17 10:10:00,12.24,12.32,12.23,12.3,1892000.0,11.4115,11.4861,11.4022,11.4674,1892000.0
2012-05-17 10:15:00,12.31,12.38,12.3,12.33,2036800.0,11.4767,11.542,11.4674,11.4954,2036800.0
2012-05-17 10:20:00,12.33,12.35,12.26,12.35,810800.0,11.4954,11.514,11.4301,11.514,810800.0
2012-05-17 10:25:00,12.35,12.37,12.21,12.29,1062000.0,11.514,11.5327,11.3835,11.4581,1062000.0
2012-05-17 10:30:00,12.29,12.29,12.19,12.24,819600.0,11.4581,11.4581,11.3649,11.4115,819600.0
2012-05-17 10:35:00,12.24,12.33,12.21,12.33,1118800.0,11.4115,11.4954,11.3835,11.4954,1118800.0
2012-05-17 10:40:00,12.33,12.37,12.27,12.29,702800.0,11.4954,11.5327,11.4394,11.4581,702800.0
2012-05-17 10:45:00,12.3,12.33,12.18,12.2,1449600.0,11.4674,11.4954,11.3555,11.3742,1449600.0
2012-05-17 10:50:00,12.19,12.25,12.14,12.21,1191600.0,11.3649,11.4208,11.3182,11.3835,1191600.0
2012-05-17 10:55:00,12.22,12.23,12.11,12.19,952800.0,11.3928,11.4022,11.2903,11.3649,952800.0
2012-05-17 11:00:00,12.19,12.21,12.08,12.16,1343600.0,11.3649,11.3835,11.2623,11.3369,1343600.0
2012-05-17 11:05:00,12.15,12.22,12.13,12.16,637600.0,11.3276,11.3928,11.3089,11.3369,637600.0
2012-05-17 11:10:00,12.16,12.16,12.09,12.12,640400.0,11.3369,11.3369,11.2716,11.2996,640400.0
2012-05-17 11:15:00,12.13,12.15,12.07,12.11,775600.0,11.3089,11.3276,11.253,11.2903,775600.0
2012-05-17 11:20:00,12.11,12.11,12.01,12.05,1184400.0,11.2903,11.2903,11.197,11.2343,1184400.0
2012-05-17 11:25:00,12.05,12.06,12.01,12.03,1004000.0,11.2343,11.2437,11.197,11.2157,1004000.0
2012-05-17 11:30:00,12.02,12.03,11.98,12.0,1355200.0,11.2064,11.2157,11.1691,11.1877,1355200.0
2012-05-17 11:35:00,11.99,12.0,11.94,11.97,1358000.0,11.1784,11.1877,11.1318,11.1597,1358000.0
2012-05-17 11:40:00,11.97,12.04,11.96,12.03,1051600.0,11.1597,11.225,11.1504,11.2157,1051600.0
2012-05-17 11:45:00,12.02,12.03,11.98,11.99,652800.0,11.2064,11.2157,11.1691,11.1784,652800.0
2012-05-17 11:50:00,11.99,12.01,11.95,12.0,604400.0,11.1784,11.197,11.1411,11.1877,604400.0
2012-05-17 11:55:00,12.01,12.02,11.96,11.97,454000.0,11.197,11.2064,11.1504,11.1597,454000.0
2012-05-17 12:00:00,11.98,11.98,11.86,11.86,1257600.0,11.1691,11.1691,11.0572,11.0572,1257600.0
2012-05-17 12:05:00,11.86,11.86,11.81,11.81,2217200.0,11.0572,11.0572,11.0106,11.0106,2217200.0
2012-05-17 12:10:00,11.81,11.81,11.79,11.81,1111600.0,11.0106,11.0106,10.9919,11.0106,1111600.0
2012-05-17 12:15:00,11.81,11.86,11.79,11.86,1653600.0,11.0106,11.0572,10.9919,11.0572,1653600.0
2012-05-17 12:20:00,11.87,11.99,11.85,11.97,1438800.0,11.0665,11.1784,11.0479,11.1597,1438800.0
2012-05-17 12:25:00,11.97,12.03,11.93,11.96,1011200.0,11.1597,11.2157,11.1225,11.1504,1011200.0
2012-05-17 12:30:00,11.95,11.99,11.93,11.94,652400.0,11.1411,11.1784,11.1225,11.1318,652400.0
2012-05-17 12:35:00,11.94,11.99,11.94,11.98,476000.0,11.1318,11.1784,11.1318,11.1691,476000.0
2012-05-17 12:40:00,11.98,12.03,11.97,11.99,473200.0,11.1691,11.2157,11.1597,11.1784,473200.0
2012-05-17 12:45:00,11.99,12.01,11.95,11.99,524400.0,11.1784,11.197,11.1411,11.1784,524400.0
2012-05-17 12:50:00,12.0,12.01,11.91,11.92,420800.0,11.1877,11.197,11.1038,11.1131,420800.0
2012-05-17 12:55:00,11.93,11.96,11.92,11.94,252400.0,11.1225,11.1504,11.1131,11.1318,252400.0
2012-05-17 13:00:00,11.94,12.01,11.94,12.01,465200.0,11.1318,11.197,11.1318,11.197,465200.0
2012-05-17 13:05:00,12.01,12.09,12.0,12.08,1170800.0,11.197,11.2716,11.1877,11.2623,1170800.0
2012-05-17 13:10:00,12.07,12.11,12.07,12.07,832400.0,11.253,11.2903,11.253,11.253,832400.0
2012-05-17 13:15:00,12.07,12.11,12.05,12.11,546400.0,11.253,11.2903,11.2343,11.2903,546400.0
2012-05-17 13:20:00,12.1,12.11,12.08,12.1,276400.0,11.281,11.2903,11.2623,11.281,276400.0
2012-05-17 13:25:00,12.1,12.11,12.04,12.05,388000.0,11.281,11.2903,11.225,11.2343,388000.0
2012-05-17 13:30:00,12.04,12.06,11.99,11.99,724800.0,11.225,11.2437,11.1784,11.1784,724800.0
2012-05-17 13:35:00,11.99,12.04,11.99,12.01,495200.0,11.1784,11.225,11.1784,11.197,495200.0
2012-05-17 13:40:00,12.02,12.02,11.94,11.95,520000.0,11.2064,11.2064,11.1318,11.1411,520000.0
2012-05-17 13:45:00,11.95,11.96,11.88,11.88,617600.0,11.1411,11.1504,11.0758,11.0758,617600.0
2012-05-17 13:50:00,11.88,11.92,11.87,11.91,322000.0,11.0758,11.1131,11.0665,11.1038,322000.0
2012-05-17 13:55:00,11.91,11.93,11.9,11.9,232400.0,11.1038,11.1225,11.0945,11.0945,232400.0
2012-05-17 14:00:00,11.9,11.9,11.85,11.9,451200.0,11.0945,11.0945,11.0479,11.0945,451200.0
2012-05-17 14:05:00,11.88,11.9,11.87,11.89,242400.0,11.0758,11.0945,11.0665,11.0852,242400.0
2012-05-17 14:10:00,11.88,11.9,11.84,11.84,394000.0,11.0758,11.0945,11.0385,11.0385,394000.0
2012-05-17 14:15:00,11.84,11.87,11.83,11.85,350000.0,11.0385,11.0665,11.0292,11.0479,350000.0
2012-05-17 14:20:00,11.85,11.94,11.84,11.93,694800.0,11.0479,11.1318,11.0385,11.1225,694800.0
2012-05-17 14:25:00,11.92,11.94,11.88,11.92,473600.0,11.1131,11.1318,11.0758,11.1131,473600.0
2012-05-17 14:30:00,11.92,11.95,11.88,11.88,384000.0,11.1131,11.1411,11.0758,11.0758,384000.0
2012-05-17 14:35:00,11.89,11.9,11.82,11.85,622000.0,11.0852,11.0945,11.0199,11.0479,622000.0
2012-05-17 14:40:00,11.84,11.88,11.83,11.87,350800.0,11.0385,11.0758,11.0292,11.0665,350800.0
2012-05-17 14:45:00,11.87,11.88,11.8,11.83,474800.0,11.0665,11.0758,11.0013,11.0292,474800.0
2012-05-17 14:50:00,11.83,11.86,11.81,11.84,415200.0,11.0292,11.0572,11.0106,11.0385,415200.0
2012-05-17 14:55:00,11.83,11.86,11.82,11.86,292400.0,11.0292,11.0572,11.0199,11.0572,292400.0
2012-05-17 15:00:00,11.85,11.92,11.83,11.9,653600.0,11.0479,11.1131,11.0292,11.0945,653600.0
2012-05-17 15:05:00,11.9,11.91,11.8,11.82,835600.0,11.0945,11.1038,11.0013,11.0199,835600.0
2012-05-17 15:10:00,11.81,11.88,11.81,11.86,628400.0,11.0106,11.0758,11.0106,11.0572,628400.0
2012-05-17 15:15:00,11.86,11.87,11.83,11.85,282800.0,11.0572,11.0665,11.0292,11.0479,282800.0
2012-05-17 15:20:00,11.85,11.86,11.81,11.82,603600.0,11.0479,11.0572,11.0106,11.0199,603600.0
2012-05-17 15:25:00,11.82,11.85,11.8,11.83,596400.0,11.0199,11.0479,11.0013,11.0292,596400.0
2012-05-17 15:30:00,11.83,11.83,11.74,11.75,1623200.0,11.0292,11.0292,10.9453,10.9546,1623200.0
2012-05-17 15:35:00,11.75,11.76,11.68,11.7,1172400.0,10.9546,10.964,10.8894,10.908,1172400.0
2012-05-17 15:40:00,11.7,11.7,11.63,11.65,1232800.0,10.908,10.908,10.8428,10.8614,1232800.0
2012-05-17 15:45:00,11.65,11.65,11.57,11.62,1741600.0,10.8614,10.8614,10.7868,10.8334,1741600.0
2012-05-17 15:50:00,11.62,11.65,11.6,11.64,1954800.0,10.8334,10.8614,10.8148,10.8521,1954800.0
2012-05-17 15:55:00,11.64,11.65,11.58,11.58,1926000.0,10.8521,10.8614,10.7961,10.7961,1926000.0
2012-05-18 09:30:00,11.57,11.67,11.54,11.57,2221200.0,10.7868,10.8801,10.7589,10.7868,2221200.0
2012-05-18 09:35:00,11.57,11.59,11.52,11.57,1490000.0,10.7868,10.8055,10.7402,10.7868,1490000.0
2012-05-18 09:40:00,11.56,11.59,11.52,11.54,1276000.0,10.7775,10.8055,10.7402,10.7589,1276000.0
2012-05-18 09:45:00,11.54,11.62,11.54,11.61,1147200.0,10.7589,10.8334,10.7589,10.8241,1147200.0
2012-05-18 09:50:00,11.6,11.65,11.56,11.62,1603600.0,10.8148,10.8614,10.7775,10.8334,1603600.0
2012-05-18 09:55:00,11.62,11.64,11.55,11.56,1092400.0,10.8334,10.8521,10.7682,10.7775,1092400.0
2012-05-18 10:00:00,11.55,11.57,11.51,11.55,978800.0,10.7682,10.7868,10.7309,10.7682,978800.0
2012-05-18 10:05:00,11.55,11.57,11.48,11.51,1544000.0,10.7682,10.7868,10.7029,10.7309,1544000.0
2012-05-18 10:10:00,11.5,11.65,11.5,11.64,1548000.0,10.7216,10.8614,10.7216,10.8521,1548000.0
2012-05-18 10:15:00,11.64,11.66,11.51,11.52,1092000.0,10.8521,10.8707,10.7309,10.7402,1092000.0
2012-05-18 10:20:00,11.52,11.58,11.51,11.57,855600.0,10.7402,10.7961,10.7309,10.7868,855600.0
2012-05-18 10:25:00,11.57,11.61,11.56,11.58,542800.0,10.7868,10.8241,10.7775,10.7961,542800.0
2012-05-18 10:30:00,11.58,11.65,11.56,11.64,984400.0,10.7961,10.8614,10.7775,10.8521,984400.0
2012-05-18 10:35:00,11.63,11.68,11.6,11.68,1016800.0,10.8428,10.8894,10.8148,10.8894,1016800.0
2012-05-18 10:40:00,11.68,11.69,11.64,11.68,605200.0,10.8894,10.8987,10.8521,10.8894,605200.0
2012-05-18 10:45:00,11.67,11.71,11.66,11.7,930000.0,10.8801,10.9173,10.8707,10.908,930000.0
2012-05-18 10:50:00,11.7,11.8,11.69,11.78,1574400.0,10.908,11.0013,10.8987,10.9826,1574400.0
2012-05-18 10:55:00,11.78,11.79,11.7,11.71,994000.0,10.9826,10.9919,10.908,10.9173,994000.0
2012-05-18 11:00:00,11.71,11.74,11.66,11.67,776000.0,10.9173,10.9453,10.8707,10.8801,776000.0
2012-05-18 11:05:00,11.68,11.68,11.6,11.63,1019600.0,10.8894,10.8894,10.8148,10.8428,1019600.0
2012-05-18 11:10:00,11.63,11.68,11.6,11.61,612400.0,10.8428,10.8894,10.8148,10.8241,612400.0
2012-05-18 11:15:00,11.61,11.62,11.54,11.58,700000.0,10.8241,10.8334,10.7589,10.7961,700000.0
2012-05-18 11:20:00,11.57,11.58,11.52,11.54,545200.0,10.7868,10.7961,10.7402,10.7589,545200.0
2012-05-18 11:25:00,11.54,11.61,11.52,11.53,732800.0,10.7589,10.8241,10.7402,10.7495,732800.0
2012-05-18 11:30:00,11.53,11.58,11.41,11.46,1562800.0,10.7495,10.7961,10.6377,10.6843,1562800.0
2012-05-18 11:35:00,11.46,11.46,11.33,11.42,1555600.0,10.6843,10.6843,10.5631,10.647,1555600.0
2012-05-18 11:40:00,11.42,11.48,11.4,11.48,735200.0,10.647,10.7029,10.6283,10.7029,735200.0
2012-05-18 11:45:00,11.48,11.48,11.3,11.31,1447200.0,10.7029,10.7029,10.5351,10.5444,1447200.0
2012-05-18 11:50:00,11.31,11.32,11.25,11.29,1371200.0,10.5444,10.5537,10.4885,10.5258,1371200.0
2012-05-18 11:55:00,11.29,11.37,11.2,11.35,2023600.0,10.5258,10.6004,10.4419,10.5817,2023600.0
2012-05-18 12:00:00,11.34,11.47,11.34,11.47,1039200.0,10.5724,10.6936,10.5724,10.6936,1039200.0
2012-05-18 12:05:00,11.47,11.49,11.43,11.48,796400.0,10.6936,10.7122,10.6563,10.7029,796400.0
2012-05-18 12:10:00,11.49,11.52,11.47,11.51,690800.0,10.7122,10.7402,10.6936,10.7309,690800.0
2012-05-18 12:15:00,11.51,11.51,11.44,11.49,524800.0,10.7309,10.7309,10.6656,10.7122,524800.0
2012-05-18 12:20:00,11.48,11.48,11.42,11.46,438000.0,10.7029,10.7029,10.647,10.6843,438000.0
2012-05-18 12:25:00,11.47,11.6,11.47,11.59,908800.0,10.6936,10.8148,10.6936,10.8055,908800.0
2012-05-18 12:30:00,11.59,11.65,11.58,11.63,1199600.0,10.8055,10.8614,10.7961,10.8428,1199600.0
2012-05-18 12:35:00,11.63,11.64,11.58,11.63,794800.0,10.8428,10.8521,10.7961,10.8428,794800.0
2012-05-18 12:40:00,11.63,11.67,11.61,11.63,773200.0,10.8428,10.8801,10.8241,10.8428,773200.0
2012-05-18 12:45:00,11.61,11.66,11.61,11.65,539200.0,10.8241,10.8707,10.8241,10.8614,539200.0
2012-05-18 12:50:00,11.65,11.67,11.61,11.63,559600.0,10.8614,10.8801,10.8241,10.8428,559600.0
2012-05-18 12:55:00,11.63,11.63,11.58,11.58,499200.0,10.8428,10.8428,10.7961,10.7961,499200.0
2012-05-18 13:00:00,11.58,11.59,11.54,11.54,527600.0,10.7961,10.8055,10.7589,10.7589,527600.0
2012-05-18 13:05:00,11.54,11.54,11.49,11.5,388400.0,10.7589,10.7589,10.7122,10.7216,388400.0
2012-05-18 13:10:00,11.5,11.56,11.5,11.51,314400.0,10.7216,10.7775,10.7216,10.7309,314400.0
2012-05-18 13:15:00,11.5,11.6,11.5,11.55,548800.0,10.7216,10.8148,10.7216,10.7682,548800.0
2012-05-18 13:20:00,11.55,11.56,11.49,11.49,222400.0,10.7682,10.7775,10.7122,10.7122,222400.0
2012-05-18 13:25:00,11.48,11.55,11.48,11.54,243200.0,10.7029,10.7682,10.7029,10.7589,243200.0
2012-05-18 13:30:00,11.55,11.56,11.53,11.54,177200.0,10.7682,10.7775,10.7495,10.7589,177200.0
2012-05-18 13:35:00,11.55,11.58,11.49,11.5,216000.0,10.7682,10.7961,10.7122,10.7216,216000.0
2012-05-18 13:40:00,11.49,11.54,11.49,11.49,307200.0,10.7122,10.7589,10.7122,10.7122,307200.0
2012-05-18 13:45:00,11.49,11.54,11.47,11.53,303600.0,10.7122,10.7589,10.6936,10.7495,303600.0
2012-05-18 13:50:00,11.55,11.56,11.48,11.55,344000.0,10.7682,10.7775,10.7029,10.7682,344000.0
2012-05-18 13:55:00,11.55,11.57,11.5,11.5,348000.0,10.7682,10.7868,10.7216,10.7216,348000.0
2012-05-18 14:00:00,11.5,11.52,11.48,11.5,294800.0,10.7216,10.7402,10.7029,10.7216,294800.0
2012-05-18 14:05:00,11.5,11.53,11.45,11.47,512400.0,10.7216,10.7495,10.6749,10.6936,512400.0
2012-05-18 14:10:00,11.47,11.53,11.46,11.53,381200.0,10.6936,10.7495,10.6843,10.7495,381200.0
2012-05-18 14:15:00,11.53,11.53,11.43,11.44,400400.0,10.7495,10.7495,10.6563,10.6656,400400.0
2012-05-18 14:20:00,11.44,11.47,11.41,11.41,460000.0,10.6656,10.6936,10.6377,10.6377,460000.0
2012-05-18 14:25:00,11.41,11.45,11.38,11.43,413200.0,10.6377,10.6749,10.6097,10.6563,413200.0
2012-05-18 14:30:00,11.43,11.44,11.34,11.36,517200.0,10.6563,10.6656,10.5724,10.591,517200.0
2012-05-18 14:35:00,11.37,11.41,11.36,11.37,339200.0,10.6004,10.6377,10.591,10.6004,339200.0
2012-05-18 14:40:00,11.36,11.36,11.29,11.31,746400.0,10.591,10.591,10.5258,10.5444,746400.0
2012-05-18 14:45:00,11.32,11.35,11.31,11.34,458400.0,10.5537,10.5817,10.5444,10.5724,458400.0
2012-05-18 14:50:00,11.34,11.4,11.34,11.36,897600.0,10.5724,10.6283,10.5724,10.591,897600.0
2012-05-18 14:55:00,11.36,11.36,11.31,11.31,504400.0,10.591,10.591,10.5444,10.5444,504400.0
2012-05-18 15:00:00,11.31,11.34,11.27,11.32,928000.0,10.5444,10.5724,10.5071,10.5537,928000.0
2012-05-18 15:05:00,11.31,11.38,11.31,11.37,1332800.0,10.5444,10.6097,10.5444,10.6004,1332800.0
2012-05-18 15:10:00,11.37,11.44,11.36,11.36,956800.0,10.6004,10.6656,10.591,10.591,956800.0
2012-05-18 15:15:00,11.36,11.41,11.35,11.37,426000.0,10.591,10.6377,10.5817,10.6004,426000.0
2012-05-18 15:20:00,11.38,11.38,11.29,11.31,786800.0,10.6097,10.6097,10.5258,10.5444,786800.0
2012-05-18 15:25:00,11.31,11.34,11.27,11.29,680800.0,10.5444,10.5724,10.5071,10.5258,680800.0
2012-05-18 15:30:00,11.29,11.3,11.2,11.22,1070800.0,10.5258,10.5351,10.4419,10.4605,1070800.0
2012-05-18 15:35:00,11.23,11.26,11.22,11.24,624000.0,10.4698,10.4978,10.4605,10.4792,624000.0
2012-05-18 15:40:00,11.24,11.24,11.15,11.17,671200.0,10.4792,10.4792,10.3953,10.4139,671200.0
2012-05-18 15:45:00,11.16,11.23,11.15,11.19,1036000.0,10.4046,10.4698,10.3953,10.4325,1036000.0
2012-05-18 15:50:00,11.19,11.22,11.15,11.18,994400.0,10.4325,10.4605,10.3953,10.4232,994400.0
2012-05-18 15:55:00,11.18,11.28,11.18,11.23,2264800.0,10.4232,10.5165,10.4232,10.4698,2264800.0
2012-05-21 09:30:00,11.35,11.39,11.31,11.34,1329600.0,10.5817,10.619,10.5444,10.5724,1329600.0
2012-05-21 09:35:00,11.34,11.38,11.27,11.36,1634400.0,10.5724,10.6097,10.5071,10.591,1634400.0
2012-05-21 09:40:00,11.36,11.38,11.29,11.35,1337200.0,10.591,10.6097,10.5258,10.5817,1337200.0
2012-05-21 09:45:00,11.35,11.36,11.27,11.3,786000.0,10.5817,10.591,10.5071,10.5351,786000.0
2012-05-21 09:50:00,11.31,11.31,11.12,11.13,1691200.0,10.5444,10.5444,10.3673,10.3766,1691200.0
2012-05-21 09:55:00,11.14,11.34,11.13,11.33,1945200.0,10.3859,10.5724,10.3766,10.5631,1945200.0
2012-05-21 10:00:00,11.31,11.43,11.29,11.41,1826000.0,10.5444,10.6563,10.5258,10.6377,1826000.0
2012-05-21 10:05:00,11.41,11.45,11.35,11.44,1307200.0,10.6377,10.6749,10.5817,10.6656,1307200.0
2012-05-21 10:10:00,11.44,11.46,11.39,11.46,1161600.0,10.6656,10.6843,10.619,10.6843,1161600.0
2012-05-21 10:15:00,11.46,11.57,11.44,11.53,1715600.0,10.6843,10.7868,10.6656,10.7495,1715600.0
2012-05-21 10:20:00,11.53,11.54,11.47,11.47,615600.0,10.7495,10.7589,10.6936,10.6936,615600.0
2012-05-21 10:25:00,11.47,11.61,11.47,11.58,1234800.0,10.6936,10.8241,10.6936,10.7961,1234800.0
2012-05-21 10:30:00,11.58,11.72,11.58,11.71,1543200.0,10.7961,10.9267,10.7961,10.9173,1543200.0
2012-05-21 10:35:00,11.71,11.73,11.68,11.7,952000.0,10.9173,10.936,10.8894,10.908,952000.0
2012-05-21 10:40:00,11.7,11.72,11.67,11.67,620000.0,10.908,10.9267,10.8801,10.8801,620000.0
2012-05-21 10:45:00,11.67,11.73,11.65,11.71,604000.0,10.8801,10.936,10.8614,10.9173,604000.0
2012-05-21 10:50:00,11.71,11.78,11.7,11.77,882000.0,10.9173,10.9826,10.908,10.9733,882000.0
2012-05-21 10:55:00,11.76,11.81,11.75,11.8,1369600.0,10.964,11.0106,10.9546,11.0013,1369600.0
2012-05-21 11:00:00,11.79,11.81,11.74,11.74,788400.0,10.9919,11.0106,10.9453,10.9453,788400.0
2012-05-21 11:05:00,11.74,11.79,11.72,11.72,588000.0,10.9453,10.9919,10.9267,10.9267,588000.0
2012-05-21 11:10:00,11.72,11.72,11.62,11.67,1206000.0,10.9267,10.9267,10.8334,10.8801,1206000.0
2012-05-21 11:15:00,11.67,11.71,11.65,11.67,550800.0,10.8801,10.9173,10.8614,10.8801,550800.0
2012-05-21 11:20:00,11.68,11.69,11.63,11.66,530000.0,10.8894,10.8987,10.8428,10.8707,530000.0
2012-05-21 11:25:00,11.66,11.69,11.6,11.61,658000.0,10.8707,10.8987,10.8148,10.8241,658000.0
2012-05-21 11:30:00,11.62,11.64,11.59,11.59,456800.0,10.8334,10.8521,10.8055,10.8055,456800.0
2012-05-21 11:35:00,11.6,11.69,11.59,11.63,543600.0,10.8148,10.8987,10.8055,10.8428,543600.0
2012-05-21 11:40:00,11.63,11.65,11.6,11.65,360800.0,10.8428,10.8614,10.8148,10.8614,360800.0
2012-05-21 11:45:00,11.65,11.68,11.63,11.64,415200.0,10.8614,10.8894,10.8428,10.8521,415200.0
2012-05-21 11:50:00,11.65,11.68,11.63,11.64,322400.0,10.8614,10.8894,10.8428,10.8521,322400.0
2012-05-21 11:55:00,11.65,11.66,11.61,11.62,229200.0,10.8614,10.8707,10.8241,10.8334,229200.0
2012-05-21 12:00:00,11.63,11.67,11.61,11.66,252800.0,10.8428,10.8801,10.8241,10.8707,252800.0
2012-05-21 12:05:00,11.66,11.71,11.65,11.67,391600.0,10.8707,10.9173,10.8614,10.8801,391600.0
2012-05-21 12:10:00,11.67,11.72,11.67,11.69,454400.0,10.8801,10.9267,10.8801,10.8987,454400.0
2012-05-21 12:15:00,11.68,11.79,11.68,11.79,1020800.0,10.8894,10.9919,10.8894,10.9919,1020800.0
2012-05-21 12:20:00,11.79,11.86,11.78,11.84,1516800.0,10.9919,11.0572,10.9826,11.0385,1516800.0
2012-05-21 12:25:00,11.84,11.94,11.83,11.93,1066800.0,11.0385,11.1318,11.0292,11.1225,1066800.0
2012-05-21 12:30:00,11.92,11.93,11.88,11.9,463200.0,11.1131,11.1225,11.0758,11.0945,463200.0
2012-05-21 12:35:00,11.9,11.95,11.9,11.93,457600.0,11.0945,11.1411,11.0945,11.1225,457600.0
2012-05-21 12:40:00,11.93,11.93,11.86,11.88,375600.0,11.1225,11.1225,11.0572,11.0758,375600.0
2012-05-21 12:45:00,11.87,11.88,11.83,11.84,427600.0,11.0665,11.0758,11.0292,11.0385,427600.0
2012-05-21 12:50:00,11.84,11.84,11.76,11.79,412400.0,11.0385,11.0385,10.964,10.9919,412400.0
2012-05-21 12:55:00,11.78,11.79,11.76,11.79,295200.0,10.9826,10.9919,10.964,10.9919,295200.0
2012-05-21 13:00:00,11.79,11.82,11.77,11.8,349600.0,10.9919,11.0199,10.9733,11.0013,349600.0
2012-05-21 13:05:00,11.8,11.83,11.79,11.82,370000.0,11.0013,11.0292,10.9919,11.0199,370000.0
2012-05-21 13:10:00,11.82,11.88,11.78,11.78,480400.0,11.0199,11.0758,10.9826,10.9826,480400.0
2012-05-21 13:15:00,11.79,11.83,11.79,11.81,174800.0,10.9919,11.0292,10.9919,11.0106,174800.0
2012-05-21 13:20:00,11.82,11.86,11.8,11.84,325600.0,11.0199,11.0572,11.0013,11.0385,325600.0
2012-05-21 13:25:00,11.84,11.84,11.81,11.81,206000.0,11.0385,11.0385,11.0106,11.0106,206000.0
2012-05-21 13:30:00,11.83,11.85,11.81,11.81,276400.0,11.0292,11.0479,11.0106,11.0106,276400.0
2012-05-21 13:35:00,11.81,11.86,11.81,11.82,235600.0,11.0106,11.0572,11.0106,11.0199,235600.0
2012-05-21 13:40:00,11.81,11.85,11.81,11.84,238800.0,11.0106,11.0479,11.0106,11.0385,238800.0
2012-05-21 13:45:00,11.85,11.92,11.83,11.9,563200.0,11.0479,11.1131,11.0292,11.0945,563200.0
2012-05-21 13:50:00,11.9,11.91,11.83,11.88,446800.0,11.0945,11.1038,11.0292,11.0758,446800.0
2012-05-21 13:55:00,11.88,11.89,11.86,11.88,171600.0,11.0758,11.0852,11.0572,11.0758,171600.0
2012-05-21 14:00:00,11.88,11.89,11.8,11.81,718800.0,11.0758,11.0852,11.0013,11.0106,718800.0
2012-05-21 14:05:00,11.8,11.83,11.78,11.82,427600.0,11.0013,11.0292,10.9826,11.0199,427600.0
2012-05-21 14:10:00,11.81,11.84,11.79,11.83,266000.0,11.0106,11.0385,10.9919,11.0292,266000.0
2012-05-21 14:15:00,11.82,11.86,11.79,11.86,387200.0,11.0199,11.0572,10.9919,11.0572,387200.0
2012-05-21 14:20:00,11.85,11.9,11.83,11.85,442800.0,11.0479,11.0945,11.0292,11.0479,442800.0
2012-05-21 14:25:00,11.86,11.86,11.81,11.81,363600.0,11.0572,11.0572,11.0106,11.0106,363600.0
2012-05-21 14:30:00,11.81,11.85,11.81,11.84,180000.0,11.0106,11.0479,11.0106,11.0385,180000.0
2012-05-21 14:35:00,11.85,11.86,11.81,11.82,281200.0,11.0479,11.0572,11.0106,11.0199,281200.0
2012-05-21 14:40:00,11.82,11.87,11.82,11.85,639600.0,11.0199,11.0665,11.0199,11.0479,639600.0
2012-05-21 14:45:00,11.85,11.86,11.82,11.86,215200.0,11.0479,11.0572,11.0199,11.0572,215200.0
2012-05-21 14:50:00,11.85,11.89,11.85,11.88,369600.0,11.0479,11.0852,11.0479,11.0758,369600.0
2012-05-21 14:55:00,11.88,11.93,11.88,11.91,745600.0,11.0758,11.1225,11.0758,11.1038,745600.0
2012-05-21 15:00:00,11.9,11.96,11.9,11.94,1414000.0,11.0945,11.1504,11.0945,11.1318,1414000.0
2012-05-21 15:05:00,11.93,11.95,11.93,11.93,396400.0,11.1225,11.1411,11.1225,11.1225,396400.0
2012-05-21 15:10:00,11.93,11.95,11.91,11.94,523200.0,11.1225,11.1411,11.1038,11.1318,523200.0
2012-05-21 15:15:00,11.93,11.97,11.92,11.96,588800.0,11.1225,11.1597,11.1131,11.1504,588800.0
2012-05-21 15:20:00,11.97,12.01,11.96,12.0,1473200.0,11.1597,11.197,11.1504,11.1877,1473200.0
2012-05-21 15:25:00,12.0,12.01,11.97,11.97,552400.0,11.1877,11.197,11.1597,11.1597,552400.0
2012-05-21 15:30:00,11.97,11.98,11.94,11.97,591200.0,11.1597,11.1691,11.1318,11.1597,591200.0
2012-05-21 15:35:00,11.97,11.97,11.93,11.97,518800.0,11.1597,11.1597,11.1225,11.1597,518800.0
2012-05-21 15:40:00,11.97,11.99,11.95,11.99,858800.0,11.1597,11.1784,11.1411,11.1784,858800.0
2012-05-21 15:45:00,11.99,12.02,11.97,12.01,1361600.0,11.1784,11.2064,11.1597,11.197,1361600.0
2012-05-21 15:50:00,12.01,12.02,11.99,12.01,1331600.0,11.197,11.2064,11.1784,11.197,1331600.0
2012-05-21 15:55:00,12.0,12.03,11.99,12.0,1759600.0,11.1877,11.2157,11.1784,11.1877,1759600.0
2012-05-22 09:30:00,12.03,12.06,12.0,12.02,1014000.0,11.2157,11.2437,11.1877,11.2064,1014000.0
2012-05-22 09:35:00,12.01,12.01,11.94,11.96,743600.0,11.197,11.197,11.1318,11.1504,743600.0
2012-05-22 09:40:00,11.95,12.06,11.93,12.05,1094000.0,11.1411,11.2437,11.1225,11.2343,1094000.0
2012-05-22 09:45:00,12.05,12.07,12.0,12.03,1208400.0,11.2343,11.253,11.1877,11.2157,1208400.0
2012-05-22 09:50:00,12.03,12.17,12.03,12.16,1682800.0,11.2157,11.3462,11.2157,11.3369,1682800.0
2012-05-22 09:55:00,12.16,12.16,12.02,12.05,1044000.0,11.3369,11.3369,11.2064,11.2343,1044000.0
2012-05-22 10:00:00,12.07,12.14,12.0,12.13,1918000.0,11.253,11.3182,11.1877,11.3089,1918000.0
2012-05-22 10:05:00,12.14,12.21,12.12,12.21,1557600.0,11.3182,11.3835,11.2996,11.3835,1557600.0
2012-05-22 10:10:00,12.21,12.24,12.19,12.21,1160400.0,11.3835,11.4115,11.3649,11.3835,1160400.0
2012-05-22 10:15:00,12.22,12.27,12.21,12.27,1154000.0,11.3928,11.4394,11.3835,11.4394,1154000.0
2012-05-22 10:20:00,12.27,12.31,12.21,12.22,1204800.0,11.4394,11.4767,11.3835,11.3928,1204800.0
2012-05-22 10:25:00,12.22,12.24,12.19,12.19,746800.0,11.3928,11.4115,11.3649,11.3649,746800.0
2012-05-22 10:30:00,12.19,12.26,12.19,12.25,822800.0,11.3649,11.4301,11.3649,11.4208,822800.0
2012-05-22 10:35:00,12.25,12.28,12.2,12.23,594400.0,11.4208,11.4488,11.3742,11.4022,594400.0
2012-05-22 10:40:00,12.24,12.31,12.22,12.22,878000.0,11.4115,11.4767,11.3928,11.3928,878000.0
2012-05-22 10:45:00,12.23,12.27,12.19,12.25,491200.0,11.4022,11.4394,11.3649,11.4208,491200.0
2012-05-22 10:50:00,12.25,12.25,12.2,12.21,405200.0,11.4208,11.4208,11.3742,11.3835,405200.0
2012-05-22 10:55:00,12.21,12.26,12.2,12.24,376800.0,11.3835,11.4301,11.3742,11.4115,376800.0
2012-05-22 11:00:00,12.23,12.26,12.21,12.23,302800.0,11.4022,11.4301,11.3835,11.4022,302800.0
2012-05-22 11:05:00,12.22,12.26,12.22,12.23,386400.0,11.3928,11.4301,11.3928,11.4022,386400.0
2012-05-22 11:10:00,12.23,12.25,12.14,12.14,1199600.0,11.4022,11.4208,11.3182,11.3182,1199600.0
2012-05-22 11:15:00,12.14,12.2,12.13,12.19,434000.0,11.3182,11.3742,11.3089,11.3649,434000.0
2012-05-22 11:20:00,12.18,12.23,12.17,12.22,254400.0,11.3555,11.4022,11.3462,11.3928,254400.0
2012-05-22 11:25:00,12.21,12.24,12.2,12.21,520400.0,11.3835,11.4115,11.3742,11.3835,520400.0
2012-05-22 11:30:00,12.21,12.22,12.17,12.2,331600.0,11.3835,11.3928,11.3462,11.3742,331600.0
2012-05-22 11:35:00,12.19,12.19,12.1,12.11,700400.0,11.3649,11.3649,11.281,11.2903,700400.0
2012-05-22 11:40:00,12.12,12.14,12.08,12.08,767600.0,11.2996,11.3182,11.2623,11.2623,767600.0
2012-05-22 11:45:00,12.09,12.13,12.08,12.13,272000.0,11.2716,11.3089,11.2623,11.3089,272000.0
2012-05-22 11:50:00,12.13,12.16,12.12,12.14,440400.0,11.3089,11.3369,11.2996,11.3182,440400.0
2012-05-22 11:55:00,12.15,12.17,12.08,12.09,517600.0,11.3276,11.3462,11.2623,11.2716,517600.0
2012-05-22 12:00:00,12.09,12.09,11.97,11.99,1278800.0,11.2716,11.2716,11.1597,11.1784,1278800.0
2012-05-22 12:05:00,11.98,11.99,11.85,11.85,2052000.0,11.1691,11.1784,11.0479,11.0479,2052000.0
2012-05-22 12:10:00,11.85,11.95,11.84,11.95,1038800.0,11.0479,11.1411,11.0385,11.1411,1038800.0
2012-05-22 12:15:00,11.95,11.96,11.9,11.95,706800.0,11.1411,11.1504,11.0945,11.1411,706800.0
2012-05-22 12:20:00,11.96,12.06,11.95,12.04,785200.0,11.1504,11.2437,11.1411,11.225,785200.0
2012-05-22 12:25:00,12.03,12.04,11.99,12.02,436000.0,11.2157,11.225,11.1784,11.2064,436000.0
2012-05-22 12:30:00,12.02,12.04,11.99,12.02,436000.0,11.2064,11.225,11.1784,11.2064,436000.0
2012-05-22 12:35:00,12.03,12.04,12.01,12.03,251600.0,11.2157,11.225,11.197,11.2157,251600.0
2012-05-22 12:40:00,12.04,12.05,12.02,12.02,722000.0,11.225,11.2343,11.2064,11.2064,722000.0
2012-05-22 12:45:00,12.02,12.11,12.01,12.08,431200.0,11.2064,11.2903,11.197,11.2623,431200.0
2012-05-22 12:50:00,12.09,12.09,12.05,12.06,246800.0,11.2716,11.2716,11.2343,11.2437,246800.0
2012-05-22 12:55:00,12.06,12.09,12.06,12.08,112800.0,11.2437,11.2716,11.2437,11.2623,112800.0
2012-05-22 13:00:00,12.08,12.14,12.08,12.12,351200.0,11.2623,11.3182,11.2623,11.2996,351200.0
2012-05-22 13:05:00,12.13,12.13,12.1,12.13,296000.0,11.3089,11.3089,11.281,11.3089,296000.0
2012-05-22 13:10:00,12.13,12.13,12.08,12.1,201600.0,11.3089,11.3089,11.2623,11.281,201600.0
2012-05-22 13:15:00,12.11,12.11,12.01,12.03,482800.0,11.2903,11.2903,11.197,11.2157,482800.0
2012-05-22 13:20:00,12.03,12.08,12.01,12.06,235600.0,11.2157,11.2623,11.197,11.2437,235600.0
2012-05-22 13:25:00,12.06,12.06,12.02,12.02,200800.0,11.2437,11.2437,11.2064,11.2064,200800.0
2012-05-22 13:30:00,12.02,12.1,11.98,12.1,419600.0,11.2064,11.281,11.1691,11.281,419600.0
2012-05-22 13:35:00,12.09,12.1,12.05,12.06,318000.0,11.2716,11.281,11.2343,11.2437,318000.0
2012-05-22 13:40:00,12.05,12.05,11.97,11.97,313200.0,11.2343,11.2343,11.1597,11.1597,313200.0
2012-05-22 13:45:00,11.97,11.98,11.89,11.93,608000.0,11.1597,11.1691,11.0852,11.1225,608000.0
2012-05-22 13:50:00,11.92,11.94,11.9,11.91,242800.0,11.1131,11.1318,11.0945,11.1038,242800.0
2012-05-22 13:55:00,11.92,11.95,11.9,11.94,273200.0,11.1131,11.1411,11.0945,11.1318,273200.0
2012-05-22 14:00:00,11.94,12.02,11.93,11.99,501600.0,11.1318,11.2064,11.1225,11.1784,501600.0
2012-05-22 14:05:00,12.0,12.06,11.97,12.05,288800.0,11.1877,11.2437,11.1597,11.2343,288800.0
2012-05-22 14:10:00,12.05,12.05,11.95,11.98,378000.0,11.2343,11.2343,11.1411,11.1691,378000.0
2012-05-22 14:15:00,11.99,12.0,11.95,11.98,294800.0,11.1784,11.1877,11.1411,11.1691,294800.0
2012-05-22 14:20:00,11.99,12.03,11.98,12.03,410000.0,11.1784,11.2157,11.1691,11.2157,410000.0
2012-05-22 14:25:00,12.03,12.04,11.98,11.98,313200.0,11.2157,11.225,11.1691,11.1691,313200.0
2012-05-22 14:30:00,11.98,12.03,11.9,11.95,614000.0,11.1691,11.2157,11.0945,11.1411,614000.0
2012-05-22 14:35:00,11.96,11.99,11.93,11.93,248000.0,11.1504,11.1784,11.1225,11.1225,248000.0
2012-05-22 14:40:00,11.97,11.99,11.94,11.98,383200.0,11.1597,11.1784,11.1318,11.1691,383200.0
2012-05-22 14:45:00,11.98,12.0,11.94,12.0,325200.0,11.1691,11.1877,11.1318,11.1877,325200.0
2012-05-22 14:50:00,12.0,12.02,11.97,11.97,321600.0,11.1877,11.2064,11.1597,11.1597,321600.0
2012-05-22 14:55:00,11.97,12.02,11.97,11.99,251600.0,11.1597,11.2064,11.1597,11.1784,251600.0
2012-05-22 15:00:00,11.99,12.02,11.95,11.99,426800.0,11.1784,11.2064,11.1411,11.1784,426800.0
2012-05-22 15:05:00,11.99,12.0,11.96,11.97,301600.0,11.1784,11.1877,11.1504,11.1597,301600.0
2012-05-22 15:10:00,11.97,11.97,11.94,11.94,429600.0,11.1597,11.1597,11.1318,11.1318,429600.0
2012-05-22 15:15:00,11.94,11.97,11.88,11.88,627600.0,11.1318,11.1597,11.0758,11.0758,627600.0
2012-05-22 15:20:00,11.88,11.89,11.83,11.84,1093600.0,11.0758,11.0852,11.0292,11.0385,1093600.0
2012-05-22 15:25:00,11.85,11.87,11.76,11.76,1179600.0,11.0479,11.0665,10.964,10.964,1179600.0
2012-05-22 15:30:00,11.76,11.76,11.68,11.69,1692000.0,10.964,10.964,10.8894,10.8987,1692000.0
2012-05-22 15:35:00,11.69,11.73,11.64,11.65,1168000.0,10.8987,10.936,10.8521,10.8614,1168000.0
2012-05-22 15:40:00,11.65,11.69,11.61,11.61,1189200.0,10.8614,10.8987,10.8241,10.8241,1189200.0
2012-05-22 15:45:00,11.61,11.67,11.57,11.58,979600.0,10.8241,10.8801,10.7868,10.7961,979600.0
2012-05-22 15:50:00,11.58,11.68,11.58,11.67,1108000.0,10.7961,10.8894,10.7961,10.8801,1108000.0
2012-05-22 15:55:00,11.65,11.82,11.64,11.82,1868400.0,10.8614,11.0199,10.8521,11.0199,1868400.0
2012-05-23 09:30:00,11.47,11.56,11.41,11.54,1699600.0,10.6936,10.7775,10.6377,10.7589,1699600.0
2012-05-23 09:35:00,11.55,11.55,11.43,11.51,1136800.0,10.7682,10.7682,10.6563,10.7309,1136800.0
2012-05-23 09:40:00,11.5,11.51,11.43,11.46,712800.0,10.7216,10.7309,10.6563,10.6843,712800.0
2012-05-23 09:45:00,11.45,11.56,11.42,11.44,1138800.0,10.6749,10.7775,10.647,10.6656,1138800.0
2012-05-23 09:50:00,11.44,11.53,11.38,11.53,1314400.0,10.6656,10.7495,10.6097,10.7495,1314400.0
2012-05-23 09:55:00,11.52,11.63,11.52,11.59,1048400.0,10.7402,10.8428,10.7402,10.8055,1048400.0
2012-05-23 10:00:00,11.59,11.68,11.53,11.55,1303200.0,10.8055,10.8894,10.7495,10.7682,1303200.0
2012-05-23 10:05:00,11.54,11.63,11.53,11.56,657600.0,10.7589,10.8428,10.7495,10.7775,657600.0
2012-05-23 10:10:00,11.57,11.58,11.47,11.51,779600.0,10.7868,10.7961,10.6936,10.7309,779600.0
2012-05-23 10:15:00,11.51,11.57,11.45,11.46,856000.0,10.7309,10.7868,10.6749,10.6843,856000.0
2012-05-23 10:20:00,11.46,11.5,11.4,11.44,844000.0,10.6843,10.7216,10.6283,10.6656,844000.0
2012-05-23 10:25:00,11.43,11.47,11.37,11.46,1088400.0,10.6563,10.6936,10.6004,10.6843,1088400.0
2012-05-23 10:30:00,11.46,11.47,11.4,11.42,573600.0,10.6843,10.6936,10.6283,10.647,573600.0
2012-05-23 10:35:00,11.42,11.46,11.33,11.33,1108000.0,10.647,10.6843,10.5631,10.5631,1108000.0
2012-05-23 10:40:00,11.34,11.44,11.32,11.41,922400.0,10.5724,10.6656,10.5537,10.6377,922400.0
2012-05-23 10:45:00,11.42,11.42,11.28,11.32,1207600.0,10.647,10.647,10.5165,10.5537,1207600.0
2012-05-23 10:50:00,11.33,11.38,11.3,11.37,850400.0,10.5631,10.6097,10.5351,10.6004,850400.0
2012-05-23 10:55:00,11.37,11.4,11.34,11.34,392800.0,10.6004,10.6283,10.5724,10.5724,392800.0
2012-05-23 11:00:00,11.34,11.35,11.3,11.32,869600.0,10.5724,10.5817,10.5351,10.5537,869600.0
2012-05-23 11:05:00,11.32,11.41,11.31,11.39,672800.0,10.5537,10.6377,10.5444,10.619,672800.0
2012-05-23 11:10:00,11.39,11.43,11.33,11.39,774800.0,10.619,10.6563,10.5631,10.619,774800.0
2012-05-23 11:15:00,11.39,11.44,11.37,11.4,602400.0,10.619,10.6656,10.6004,10.6283,602400.0
2012-05-23 11:20:00,11.4,11.43,11.38,11.42,459600.0,10.6283,10.6563,10.6097,10.647,459600.0
2012-05-23 11:25:00,11.41,11.41,11.34,11.36,498800.0,10.6377,10.6377,10.5724,10.591,498800.0
2012-05-23 11:30:00,11.36,11.42,11.34,11.35,664400.0,10.591,10.647,10.5724,10.5817,664400.0
2012-05-23 11:35:00,11.35,11.36,11.29,11.35,1032400.0,10.5817,10.591,10.5258,10.5817,1032400.0
2012-05-23 11:40:00,11.35,11.43,11.35,11.4,463600.0,10.5817,10.6563,10.5817,10.6283,463600.0
2012-05-23 11:45:00,11.4,11.41,11.32,11.36,434800.0,10.6283,10.6377,10.5537,10.591,434800.0
2012-05-23 11:50:00,11.36,11.37,11.34,11.34,296000.0,10.591,10.6004,10.5724,10.5724,296000.0
2012-05-23 11:55:00,11.34,11.35,11.27,11.29,964800.0,10.5724,10.5817,10.5071,10.5258,964800.0
2012-05-23 12:00:00,11.29,11.29,11.22,11.24,1117600.0,10.5258,10.5258,10.4605,10.4792,1117600.0
2012-05-23 12:05:00,11.24,11.27,11.22,11.27,542400.0,10.4792,10.5071,10.4605,10.5071,542400.0
2012-05-23 12:10:00,11.27,11.28,11.25,11.27,397200.0,10.5071,10.5165,10.4885,10.5071,397200.0
2012-05-23 12:15:00,11.27,11.33,11.26,11.32,502800.0,10.5071,10.5631,10.4978,10.5537,502800.0
2012-05-23 12:20:00,11.31,11.33,11.26,11.27,333200.0,10.5444,10.5631,10.4978,10.5071,333200.0
2012-05-23 12:25:00,11.28,11.28,11.22,11.26,518400.0,10.5165,10.5165,10.4605,10.4978,518400.0
2012-05-23 12:30:00,11.26,11.31,11.26,11.3,315200.0,10.4978,10.5444,10.4978,10.5351,315200.0
2012-05-23 12:35:00,11.3,11.32,11.29,11.32,193200.0,10.5351,10.5537,10.5258,10.5537,193200.0
2012-05-23 12:40:00,11.32,11.37,11.3,11.36,431600.0,10.5537,10.6004,10.5351,10.591,431600.0
2012-05-23 12:45:00,11.35,11.4,11.35,11.38,555200.0,10.5817,10.6283,10.5817,10.6097,555200.0
2012-05-23 12:50:00,11.38,11.39,11.35,11.37,335200.0,10.6097,10.619,10.5817,10.6004,335200.0
2012-05-23 12:55:00,11.38,11.4,11.33,11.33,418000.0,10.6097,10.6283,10.5631,10.5631,418000.0
2012-05-23 13:00:00,11.33,11.38,11.33,11.35,314800.0,10.5631,10.6097,10.5631,10.5817,314800.0
2012-05-23 13:05:00,11.35,11.37,11.33,11.34,255600.0,10.5817,10.6004,10.5631,10.5724,255600.0
2012-05-23 13:10:00,11.34,11.42,11.34,11.4,422000.0,10.5724,10.647,10.5724,10.6283,422000.0
2012-05-23 13:15:00,11.39,11.43,11.37,11.38,419600.0,10.619,10.6563,10.6004,10.6097,419600.0
2012-05-23 13:20:00,11.38,11.48,11.38,11.46,1010400.0,10.6097,10.7029,10.6097,10.6843,1010400.0
2012-05-23 13:25:00,11.46,11.54,11.46,11.53,772000.0,10.6843,10.7589,10.6843,10.7495,772000.0
2012-05-23 13:30:00,11.53,11.57,11.49,11.51,992000.0,10.7495,10.7868,10.7122,10.7309,992000.0
2012-05-23 13:35:00,11.5,11.6,11.5,11.58,745200.0,10.7216,10.8148,10.7216,10.7961,745200.0
2012-05-23 13:40:00,11.58,11.6,11.55,11.56,610400.0,10.7961,10.8148,10.7682,10.7775,610400.0
2012-05-23 13:45:00,11.56,11.65,11.56,11.63,717600.0,10.7775,10.8614,10.7775,10.8428,717600.0
2012-05-23 13:50:00,11.63,11.65,11.5,11.51,1252000.0,10.8428,10.8614,10.7216,10.7309,1252000.0
2012-05-23 13:55:00,11.52,11.55,11.47,11.54,725200.0,10.7402,10.7682,10.6936,10.7589,725200.0
2012-05-23 14:00:00,11.55,11.58,11.51,11.51,371200.0,10.7682,10.7961,10.7309,10.7309,371200.0
2012-05-23 14:05:00,11.51,11.54,11.5,11.54,397600.0,10.7309,10.7589,10.7216,10.7589,397600.0
2012-05-23 14:10:00,11.53,11.53,11.47,11.47,292800.0,10.7495,10.7495,10.6936,10.6936,292800.0
2012-05-23 14:15:00,11.47,11.51,11.4,11.43,572000.0,10.6936,10.7309,10.6283,10.6563,572000.0
2012-05-23 14:20:00,11.43,11.47,11.38,11.38,408800.0,10.6563,10.6936,10.6097,10.6097,408800.0
2012-05-23 14:25:00,11.38,11.43,11.37,11.38,390800.0,10.6097,10.6563,10.6004,10.6097,390800.0
2012-05-23 14:30:00,11.38,11.47,11.37,11.47,548400.0,10.6097,10.6936,10.6004,10.6936,548400.0
2012-05-23 14:35:00,11.47,11.55,11.47,11.55,628800.0,10.6936,10.7682,10.6936,10.7682,628800.0
2012-05-23 14:40:00,11.54,11.63,11.5,11.55,600400.0,10.7589,10.8428,10.7216,10.7682,600400.0
2012-05-23 14:45:00,11.55,11.58,11.53,11.56,376800.0,10.7682,10.7961,10.7495,10.7775,376800.0
2012-05-23 14:50:00,11.57,11.65,11.57,11.62,788400.0,10.7868,10.8614,10.7868,10.8334,788400.0
2012-05-23 14:55:00,11.63,11.68,11.61,11.67,808800.0,10.8428,10.8894,10.8241,10.8801,808800.0
2012-05-23 15:00:00,11.67,11.69,11.63,11.65,647600.0,10.8801,10.8987,10.8428,10.8614,647600.0
2012-05-23 15:05:00,11.64,11.67,11.58,11.67,881600.0,10.8521,10.8801,10.7961,10.8801,881600.0
2012-05-23 15:10:00,11.66,11.69,11.63,11.68,557600.0,10.8707,10.8987,10.8428,10.8894,557600.0
2012-05-23 15:15:00,11.68,11.74,11.67,11.74,882000.0,10.8894,10.9453,10.8801,10.9453,882000.0
2012-05-23 15:20:00,11.73,11.77,11.7,11.71,786400.0,10.936,10.9733,10.908,10.9173,786400.0
2012-05-23 15:25:00,11.7,11.79,11.7,11.76,1258800.0,10.908,10.9919,10.908,10.964,1258800.0
2012-05-23 15:30:00,11.77,11.91,11.77,11.9,1122000.0,10.9733,11.1038,10.9733,11.0945,1122000.0
2012-05-23 15:35:00,11.9,12.05,11.88,12.01,2180800.0,11.0945,11.2343,11.0758,11.197,2180800.0
2012-05-23 15:40:00,12.01,12.12,12.0,12.1,1357200.0,11.197,11.2996,11.1877,11.281,1357200.0
2012-05-23 15:45:00,12.1,12.11,12.04,12.05,1237600.0,11.281,11.2903,11.225,11.2343,1237600.0
2012-05-23 15:50:00,12.06,12.09,11.92,11.92,1344400.0,11.2437,11.2716,11.1131,11.1131,1344400.0
2012-05-23 15:55:00,11.92,12.05,11.92,12.04,1067200.0,11.1131,11.2343,11.1131,11.225,1067200.0
2012-05-24 09:30:00,12.02,12.06,11.96,11.97,2426000.0,11.2064,11.2437,11.1504,11.1597,2426000.0
2012-05-24 09:35:00,11.97,11.99,11.83,11.84,1576000.0,11.1597,11.1784,11.0292,11.0385,1576000.0
2012-05-24 09:40:00,11.84,12.04,11.81,12.03,1992400.0,11.0385,11.225,11.0106,11.2157,1992400.0
2012-05-24 09:45:00,12.03,12.05,11.89,11.91,1188800.0,11.2157,11.2343,11.0852,11.1038,1188800.0
2012-05-24 09:50:00,11.92,11.98,11.81,11.85,1147600.0,11.1131,11.1691,11.0106,11.0479,1147600.0
2012-05-24 09:55:00,11.86,11.9,11.81,11.88,903600.0,11.0572,11.0945,11.0106,11.0758,903600.0
2012-05-24 10:00:00,11.88,11.95,11.82,11.94,1200800.0,11.0758,11.1411,11.0199,11.1318,1200800.0
2012-05-24 10:05:00,11.94,11.99,11.91,11.93,1246000.0,11.1318,11.1784,11.1038,11.1225,1246000.0
2012-05-24 10:10:00,11.92,11.97,11.88,11.9,628800.0,11.1131,11.1597,11.0758,11.0945,628800.0
2012-05-24 10:15:00,11.9,11.98,11.85,11.92,715600.0,11.0945,11.1691,11.0479,11.1131,715600.0
2012-05-24 10:20:00,11.92,11.96,11.87,11.9,394400.0,11.1131,11.1504,11.0665,11.0945,394400.0
2012-05-24 10:25:00,11.89,12.01,11.86,12.0,780800.0,11.0852,11.197,11.0572,11.1877,780800.0
2012-05-24 10:30:00,12.0,12.14,12.0,12.1,2216400.0,11.1877,11.3182,11.1877,11.281,2216400.0
2012-05-24 10:35:00,12.1,12.16,12.08,12.1,1201200.0,11.281,11.3369,11.2623,11.281,1201200.0
2012-05-24 10:40:00,12.09,12.16,12.08,12.09,878800.0,11.2716,11.3369,11.2623,11.2716,878800.0
2012-05-24 10:45:00,12.09,12.11,12.05,12.06,539600.0,11.2716,11.2903,11.2343,11.2437,539600.0
2012-05-24 10:50:00,12.06,12.12,12.03,12.06,746400.0,11.2437,11.2996,11.2157,11.2437,746400.0
2012-05-24 10:55:00,12.06,12.09,12.02,12.05,528400.0,11.2437,11.2716,11.2064,11.2343,528400.0
2012-05-24 11:00:00,12.05,12.08,12.01,12.02,725600.0,11.2343,11.2623,11.197,11.2064,725600.0
2012-05-24 11:05:00,12.01,12.05,11.97,12.0,662400.0,11.197,11.2343,11.1597,11.1877,662400.0
2012-05-24 11:10:00,11.99,12.07,11.99,12.05,506000.0,11.1784,11.253,11.1784,11.2343,506000.0
2012-05-24 11:15:00,12.04,12.1,12.04,12.06,544800.0,11.225,11.281,11.225,11.2437,544800.0
2012-05-24 11:20:00,12.06,12.09,12.01,12.02,374400.0,11.2437,11.2716,11.197,11.2064,374400.0
2012-05-24 11:25:00,12.04,12.05,12.0,12.02,166000.0,11.225,11.2343,11.1877,11.2064,166000.0
2012-05-24 11:30:00,12.03,12.03,11.9,11.93,793600.0,11.2157,11.2157,11.0945,11.1225,793600.0
2012-05-24 11:35:00,11.93,11.94,11.9,11.94,291200.0,11.1225,11.1318,11.0945,11.1318,291200.0
2012-05-24 11:40:00,11.94,11.96,11.89,11.89,334800.0,11.1318,11.1504,11.0852,11.0852,334800.0
2012-05-24 11:45:00,11.9,11.91,11.86,11.91,944000.0,11.0945,11.1038,11.0572,11.1038,944000.0
2012-05-24 11:50:00,11.9,11.94,11.88,11.92,371200.0,11.0945,11.1318,11.0758,11.1131,371200.0
2012-05-24 11:55:00,11.92,11.93,11.87,11.88,453600.0,11.1131,11.1225,11.0665,11.0758,453600.0
2012-05-24 12:00:00,11.88,11.89,11.74,11.76,1779600.0,11.0758,11.0852,10.9453,10.964,1779600.0
2012-05-24 12:05:00,11.75,11.77,11.74,11.77,722000.0,10.9546,10.9733,10.9453,10.9733,722000.0
2012-05-24 12:10:00,11.78,11.83,11.75,11.76,983600.0,10.9826,11.0292,10.9546,10.964,983600.0
2012-05-24 12:15:00,11.76,11.78,11.72,11.74,491600.0,10.964,10.9826,10.9267,10.9453,491600.0
2012-05-24 12:20:00,11.74,11.78,11.74,11.77,469600.0,10.9453,10.9826,10.9453,10.9733,469600.0
2012-05-24 12:25:00,11.77,11.8,11.74,11.75,308400.0,10.9733,11.0013,10.9453,10.9546,308400.0
2012-05-24 12:30:00,11.76,11.81,11.74,11.8,314800.0,10.964,11.0106,10.9453,11.0013,314800.0
2012-05-24 12:35:00,11.8,11.82,11.79,11.81,451200.0,11.0013,11.0199,10.9919,11.0106,451200.0
2012-05-24 12:40:00,11.81,11.84,11.79,11.82,156000.0,11.0106,11.0385,10.9919,11.0199,156000.0
2012-05-24 12:45:00,11.82,11.85,11.81,11.85,280000.0,11.0199,11.0479,11.0106,11.0479,280000.0
2012-05-24 12:50:00,11.85,11.86,11.77,11.78,247200.0,11.0479,11.0572,10.9733,10.9826,247200.0
2012-05-24 12:55:00,11.78,11.83,11.77,11.82,141200.0,10.9826,11.0292,10.9733,11.0199,141200.0
2012-05-24 13:00:00,11.83,11.89,11.78,11.87,304000.0,11.0292,11.0852,10.9826,11.0665,304000.0
2012-05-24 13:05:00,11.87,11.9,11.87,11.89,741200.0,11.0665,11.0945,11.0665,11.0852,741200.0
2012-05-24 13:10:00,11.89,11.9,11.86,11.9,292000.0,11.0852,11.0945,11.0572,11.0945,292000.0
2012-05-24 13:15:00,11.9,11.94,11.86,11.87,363200.0,11.0945,11.1318,11.0572,11.0665,363200.0
2012-05-24 13:20:00,11.87,11.89,11.85,11.87,190400.0,11.0665,11.0852,11.0479,11.0665,190400.0
2012-05-24 13:25:00,11.88,11.89,11.74,11.74,736000.0,11.0758,11.0852,10.9453,10.9453,736000.0
2012-05-24 13:30:00,11.74,11.74,11.68,11.74,902400.0,10.9453,10.9453,10.8894,10.9453,902400.0
2012-05-24 13:35:00,11.73,11.77,11.7,11.76,386800.0,10.936,10.9733,10.908,10.964,386800.0
2012-05-24 13:40:00,11.76,11.79,11.74,11.77,289600.0,10.964,10.9919,10.9453,10.9733,289600.0
2012-05-24 13:45:00,11.77,11.79,11.71,11.72,531200.0,10.9733,10.9919,10.9173,10.9267,531200.0
2012-05-24 13:50:00,11.74,11.74,11.68,11.69,290800.0,10.9453,10.9453,10.8894,10.8987,290800.0
2012-05-24 13:55:00,11.69,11.7,11.63,11.64,1000400.0,10.8987,10.908,10.8428,10.8521,1000400.0
2012-05-24 14:00:00,11.65,11.72,11.63,11.71,387200.0,10.8614,10.9267,10.8428,10.9173,387200.0
2012-05-24 14:05:00,11.7,11.7,11.65,11.7,130800.0,10.908,10.908,10.8614,10.908,130800.0
2012-05-24 14:10:00,11.7,11.71,11.61,11.63,566000.0,10.908,10.9173,10.8241,10.8428,566000.0
2012-05-24 14:15:00,11.65,11.69,11.64,11.67,136400.0,10.8614,10.8987,10.8521,10.8801,136400.0
2012-05-24 14:20:00,11.69,11.73,11.66,11.73,346800.0,10.8987,10.936,10.8707,10.936,346800.0
2012-05-24 14:25:00,11.72,11.74,11.69,11.72,219600.0,10.9267,10.9453,10.8987,10.9267,219600.0
2012-05-24 14:30:00,11.74,11.8,11.72,11.79,603600.0,10.9453,11.0013,10.9267,10.9919,603600.0
2012-05-24 14:35:00,11.79,11.81,11.71,11.72,376400.0,10.9919,11.0106,10.9173,10.9267,376400.0
2012-05-24 14:40:00,11.72,11.76,11.67,11.74,436400.0,10.9267,10.964,10.8801,10.9453,436400.0
2012-05-24 14:45:00,11.74,11.8,11.72,11.78,547200.0,10.9453,11.0013,10.9267,10.9826,547200.0
2012-05-24 14:50:00,11.78,11.78,11.75,11.77,200000.0,10.9826,10.9826,10.9546,10.9733,200000.0
2012-05-24 14:55:00,11.77,11.8,11.72,11.73,430800.0,10.9733,11.0013,10.9267,10.936,430800.0
2012-05-24 15:00:00,11.72,11.85,11.72,11.82,921600.0,10.9267,11.0479,10.9267,11.0199,921600.0
2012-05-24 15:05:00,11.83,11.83,11.77,11.8,240400.0,11.0292,11.0292,10.9733,11.0013,240400.0
2012-05-24 15:10:00,11.8,11.81,11.74,11.78,314800.0,11.0013,11.0106,10.9453,10.9826,314800.0
2012-05-24 15:15:00,11.79,11.83,11.75,11.8,369600.0,10.9919,11.0292,10.9546,11.0013,369600.0
2012-05-24 15:20:00,11.8,11.85,11.77,11.84,322000.0,11.0013,11.0479,10.9733,11.0385,322000.0
2012-05-24 15:25:00,11.84,11.99,11.83,11.96,1758800.0,11.0385,11.1784,11.0292,11.1504,1758800.0
2012-05-24 15:30:00,11.96,12.02,11.92,11.94,1194400.0,11.1504,11.2064,11.1131,11.1318,1194400.0
2012-05-24 15:35:00,11.93,11.98,11.92,11.95,460800.0,11.1225,11.1691,11.1131,11.1411,460800.0
2012-05-24 15:40:00,11.95,11.99,11.91,11.93,612400.0,11.1411,11.1784,11.1038,11.1225,612400.0
2012-05-24 15:45:00,11.93,12.01,11.93,12.0,721600.0,11.1225,11.197,11.1225,11.1877,721600.0
2012-05-24 15:50:00,12.0,12.08,11.99,12.08,2012400.0,11.1877,11.2623,11.1784,11.2623,2012400.0
2012-05-24 15:55:00,12.07,12.13,12.04,12.12,2077200.0,11.253,11.3089,11.225,11.2996,2077200.0
2012-05-25 09:30:00,12.13,12.14,12.02,12.07,1081200.0,11.3089,11.3182,11.2064,11.253,1081200.0
2012-05-25 09:35:00,12.08,12.2,12.05,12.16,1242000.0,11.2623,11.3742,11.2343,11.3369,1242000.0
2012-05-25 09:40:00,12.16,12.17,12.06,12.09,1033200.0,11.3369,11.3462,11.2437,11.2716,1033200.0
2012-05-25 09:45:00,12.09,12.17,12.09,12.16,402400.0,11.2716,11.3462,11.2716,11.3369,402400.0
2012-05-25 09:50:00,12.16,12.16,12.07,12.13,540400.0,11.3369,11.3369,11.253,11.3089,540400.0
2012-05-25 09:55:00,12.12,12.2,12.11,12.13,1340000.0,11.2996,11.3742,11.2903,11.3089,1340000.0
2012-05-25 10:00:00,12.13,12.15,12.06,12.1,1031600.0,11.3089,11.3276,11.2437,11.281,1031600.0
2012-05-25 10:05:00,12.11,12.11,12.03,12.05,704400.0,11.2903,11.2903,11.2157,11.2343,704400.0
2012-05-25 10:10:00,12.04,12.06,11.96,11.99,1127600.0,11.225,11.2437,11.1504,11.1784,1127600.0
2012-05-25 10:15:00,11.97,12.04,11.94,12.03,1054000.0,11.1597,11.225,11.1318,11.2157,1054000.0
2012-05-25 10:20:00,12.02,12.06,12.0,12.05,1052000.0,11.2064,11.2437,11.1877,11.2343,1052000.0
2012-05-25 10:25:00,12.05,12.07,11.99,12.06,549600.0,11.2343,11.253,11.1784,11.2437,549600.0
2012-05-25 10:30:00,12.05,12.13,12.04,12.11,1159200.0,11.2343,11.3089,11.225,11.2903,1159200.0
2012-05-25 10:35:00,12.11,12.15,12.09,12.09,574800.0,11.2903,11.3276,11.2716,11.2716,574800.0
2012-05-25 10:40:00,12.09,12.12,12.01,12.03,616400.0,11.2716,11.2996,11.197,11.2157,616400.0
2012-05-25 10:45:00,12.03,12.06,12.0,12.05,540000.0,11.2157,11.2437,11.1877,11.2343,540000.0
2012-05-25 10:50:00,12.05,12.08,12.02,12.05,535200.0,11.2343,11.2623,11.2064,11.2343,535200.0
2012-05-25 10:55:00,12.04,12.08,12.03,12.04,511600.0,11.225,11.2623,11.2157,11.225,511600.0
2012-05-25 11:00:00,12.04,12.12,12.04,12.11,676000.0,11.225,11.2996,11.225,11.2903,676000.0
2012-05-25 11:05:00,12.1,12.13,12.1,12.13,700000.0,11.281,11.3089,11.281,11.3089,700000.0
2012-05-25 11:10:00,12.12,12.13,12.09,12.12,314400.0,11.2996,11.3089,11.2716,11.2996,314400.0
2012-05-25 11:15:00,12.13,12.16,12.09,12.12,907200.0,11.3089,11.3369,11.2716,11.2996,907200.0
2012-05-25 11:20:00,12.12,12.18,12.11,12.16,520000.0,11.2996,11.3555,11.2903,11.3369,520000.0
2012-05-25 11:25:00,12.17,12.18,12.15,12.15,488000.0,11.3462,11.3555,11.3276,11.3276,488000.0
2012-05-25 11:30:00,12.15,12.15,12.07,12.11,627600.0,11.3276,11.3276,11.253,11.2903,627600.0
2012-05-25 11:35:00,12.12,12.12,12.06,12.1,284400.0,11.2996,11.2996,11.2437,11.281,284400.0
2012-05-25 11:40:00,12.1,12.13,12.09,12.12,267600.0,11.281,11.3089,11.2716,11.2996,267600.0
2012-05-25 11:45:00,12.12,12.16,12.11,12.15,322000.0,11.2996,11.3369,11.2903,11.3276,322000.0
2012-05-25 11:50:00,12.15,12.24,12.14,12.21,1044400.0,11.3276,11.4115,11.3182,11.3835,1044400.0
2012-05-25 11:55:00,12.2,12.24,12.18,12.2,473200.0,11.3742,11.4115,11.3555,11.3742,473200.0
2012-05-25 12:00:00,12.2,12.21,12.16,12.16,508800.0,11.3742,11.3835,11.3369,11.3369,508800.0
2012-05-25 12:05:00,12.16,12.2,12.15,12.2,712400.0,11.3369,11.3742,11.3276,11.3742,712400.0
2012-05-25 12:10:00,12.2,12.2,12.18,12.19,282800.0,11.3742,11.3742,11.3555,11.3649,282800.0
2012-05-25 12:15:00,12.19,12.19,12.15,12.17,335200.0,11.3649,11.3649,11.3276,11.3462,335200.0
2012-05-25 12:20:00,12.17,12.18,12.14,12.15,452800.0,11.3462,11.3555,11.3182,11.3276,452800.0
2012-05-25 12:25:00,12.15,12.17,12.1,12.11,424800.0,11.3276,11.3462,11.281,11.2903,424800.0
2012-05-25 12:30:00,12.11,12.12,12.1,12.11,182400.0,11.2903,11.2996,11.281,11.2903,182400.0
2012-05-25 12:35:00,12.11,12.15,12.11,12.14,182000.0,11.2903,11.3276,11.2903,11.3182,182000.0
2012-05-25 12:40:00,12.14,12.15,12.12,12.13,198400.0,11.3182,11.3276,11.2996,11.3089,198400.0
2012-05-25 12:45:00,12.13,12.15,12.12,12.14,221600.0,11.3089,11.3276,11.2996,11.3182,221600.0
2012-05-25 12:50:00,12.14,12.16,12.12,12.15,320400.0,11.3182,11.3369,11.2996,11.3276,320400.0
2012-05-25 12:55:00,12.15,12.16,12.13,12.14,203200.0,11.3276,11.3369,11.3089,11.3182,203200.0
2012-05-25 13:00:00,12.14,12.14,12.11,12.12,150400.0,11.3182,11.3182,11.2903,11.2996,150400.0
2012-05-25 13:05:00,12.12,12.13,12.1,12.13,296800.0,11.2996,11.3089,11.281,11.3089,296800.0
2012-05-25 13:10:00,12.12,12.13,12.11,12.12,182400.0,11.2996,11.3089,11.2903,11.2996,182400.0
2012-05-25 13:15:00,12.12,12.15,12.11,12.15,262800.0,11.2996,11.3276,11.2903,11.3276,262800.0
2012-05-25 13:20:00,12.15,12.17,12.13,12.17,192800.0,11.3276,11.3462,11.3089,11.3462,192800.0
2012-05-25 13:25:00,12.17,12.18,12.16,12.17,295600.0,11.3462,11.3555,11.3369,11.3462,295600.0
2012-05-25 13:30:00,12.17,12.2,12.17,12.19,280000.0,11.3462,11.3742,11.3462,11.3649,280000.0
2012-05-25 13:35:00,12.19,12.2,12.18,12.19,161600.0,11.3649,11.3742,11.3555,11.3649,161600.0
2012-05-25 13:40:00,12.19,12.2,12.19,12.2,192800.0,11.3649,11.3742,11.3649,11.3742,192800.0
2012-05-25 13:45:00,12.2,12.2,12.18,12.18,120400.0,11.3742,11.3742,11.3555,11.3555,120400.0
2012-05-25 13:50:00,12.19,12.19,12.15,12.15,336000.0,11.3649,11.3649,11.3276,11.3276,336000.0
2012-05-25 13:55:00,12.15,12.18,12.15,12.16,146000.0,11.3276,11.3555,11.3276,11.3369,146000.0
2012-05-25 14:00:00,12.15,12.16,12.14,12.14,288000.0,11.3276,11.3369,11.3182,11.3182,288000.0
2012-05-25 14:05:00,12.14,12.16,12.14,12.14,166800.0,11.3182,11.3369,11.3182,11.3182,166800.0
2012-05-25 14:10:00,12.14,12.16,12.14,12.15,48000.0,11.3182,11.3369,11.3182,11.3276,48000.0
2012-05-25 14:15:00,12.15,12.15,12.08,12.08,419600.0,11.3276,11.3276,11.2623,11.2623,419600.0
2012-05-25 14:20:00,12.08,12.08,12.02,12.06,590800.0,11.2623,11.2623,11.2064,11.2437,590800.0
2012-05-25 14:25:00,12.06,12.09,12.01,12.06,568400.0,11.2437,11.2716,11.197,11.2437,568400.0
2012-05-25 14:30:00,12.05,12.09,12.05,12.06,170800.0,11.2343,11.2716,11.2343,11.2437,170800.0
2012-05-25 14:35:00,12.07,12.07,12.04,12.05,256800.0,11.253,11.253,11.225,11.2343,256800.0
2012-05-25 14:40:00,12.05,12.06,12.02,12.03,210800.0,11.2343,11.2437,11.2064,11.2157,210800.0
2012-05-25 14:45:00,12.04,12.06,11.99,12.02,1036000.0,11.225,11.2437,11.1784,11.2064,1036000.0
2012-05-25 14:50:00,12.02,12.06,12.01,12.06,330800.0,11.2064,11.2437,11.197,11.2437,330800.0
2012-05-25 14:55:00,12.06,12.06,12.02,12.03,196400.0,11.2437,11.2437,11.2064,11.2157,196400.0
2012-05-25 15:00:00,12.04,12.1,12.03,12.07,251600.0,11.225,11.281,11.2157,11.253,251600.0
2012-05-25 15:05:00,12.06,12.08,12.05,12.08,268400.0,11.2437,11.2623,11.2343,11.2623,268400.0
2012-05-25 15:10:00,12.08,12.08,12.03,12.03,378400.0,11.2623,11.2623,11.2157,11.2157,378400.0
2012-05-25 15:15:00,12.03,12.05,12.01,12.03,247200.0,11.2157,11.2343,11.197,11.2157,247200.0
2012-05-25 15:20:00,12.02,12.02,11.95,11.99,982800.0,11.2064,11.2064,11.1411,11.1784,982800.0
2012-05-25 15:25:00,11.99,12.04,11.97,12.03,386800.0,11.1784,11.225,11.1597,11.2157,386800.0
2012-05-25 15:30:00,12.02,12.07,11.99,12.04,640800.0,11.2064,11.253,11.1784,11.225,640800.0
2012-05-25 15:35:00,12.04,12.06,12.01,12.04,285600.0,11.225,11.2437,11.197,11.225,285600.0
2012-05-25 15:40:00,12.05,12.08,12.03,12.07,492400.0,11.2343,11.2623,11.2157,11.253,492400.0
2012-05-25 15:45:00,12.07,12.1,12.06,12.08,1055600.0,11.253,11.281,11.2437,11.2623,1055600.0
2012-05-25 15:50:00,12.08,12.1,12.05,12.08,988000.0,11.2623,11.281,11.2343,11.2623,988000.0
2012-05-25 15:55:00,12.09,12.12,12.08,12.1,1097600.0,11.2716,11.2996,11.2623,11.281,1097600.0
2012-05-29 09:30:00,12.45,12.49,12.33,12.35,1484400.0,11.6073,11.6446,11.4954,11.514,1484400.0
2012-05-29 09:35:00,12.34,12.4,12.33,12.38,1139600.0,11.5047,11.5606,11.4954,11.542,1139600.0
2012-05-29 09:40:00,12.38,12.46,12.34,12.41,904800.0,11.542,11.6166,11.5047,11.57,904800.0
2012-05-29 09:45:00,12.42,12.49,12.37,12.41,759600.0,11.5793,11.6446,11.5327,11.57,759600.0
2012-05-29 09:50:00,12.41,12.46,12.39,12.4,440800.0,11.57,11.6166,11.5513,11.5606,440800.0
2012-05-29 09:55:00,12.41,12.46,12.4,12.41,398000.0,11.57,11.6166,11.5606,11.57,398000.0
2012-05-29 10:00:00,12.41,12.44,12.32,12.43,1262400.0,11.57,11.5979,11.4861,11.5886,1262400.0
2012-05-29 10:05:00,12.43,12.51,12.4,12.44,1312000.0,11.5886,11.6632,11.5606,11.5979,1312000.0
2012-05-29 10:10:00,12.45,12.57,12.45,12.53,1296400.0,11.6073,11.7191,11.6073,11.6818,1296400.0
2012-05-29 10:15:00,12.54,12.63,12.53,12.62,1195200.0,11.6912,11.7751,11.6818,11.7658,1195200.0
2012-05-29 10:20:00,12.63,12.67,12.63,12.66,1018800.0,11.7751,11.8124,11.7751,11.803,1018800.0
2012-05-29 10:25:00,12.65,12.69,12.64,12.65,921600.0,11.7937,11.831,11.7844,11.7937,921600.0
2012-05-29 10:30:00,12.66,12.72,12.66,12.7,1300000.0,11.803,11.859,11.803,11.8403,1300000.0
2012-05-29 10:35:00,12.7,12.71,12.63,12.63,647600.0,11.8403,11.8497,11.7751,11.7751,647600.0
2012-05-29 10:40:00,12.63,12.65,12.6,12.65,604800.0,11.7751,11.7937,11.7471,11.7937,604800.0
2012-05-29 10:45:00,12.65,12.68,12.63,12.65,254000.0,11.7937,11.8217,11.7751,11.7937,254000.0
2012-05-29 10:50:00,12.65,12.66,12.62,12.63,296000.0,11.7937,11.803,11.7658,11.7751,296000.0
2012-05-29 10:55:00,12.62,12.63,12.6,12.62,416400.0,11.7658,11.7751,11.7471,11.7658,416400.0
2012-05-29 11:00:00,12.62,12.63,12.6,12.62,217200.0,11.7658,11.7751,11.7471,11.7658,217200.0
2012-05-29 11:05:00,12.61,12.62,12.57,12.59,340800.0,11.7564,11.7658,11.7191,11.7378,340800.0
2012-05-29 11:10:00,12.59,12.61,12.57,12.59,219200.0,11.7378,11.7564,11.7191,11.7378,219200.0
2012-05-29 11:15:00,12.59,12.6,12.57,12.59,155200.0,11.7378,11.7471,11.7191,11.7378,155200.0
2012-05-29 11:20:00,12.6,12.6,12.54,12.57,813600.0,11.7471,11.7471,11.6912,11.7191,813600.0
2012-05-29 11:25:00,12.56,12.61,12.55,12.61,486400.0,11.7098,11.7564,11.7005,11.7564,486400.0
2012-05-29 11:30:00,12.61,12.61,12.51,12.51,770400.0,11.7564,11.7564,11.6632,11.6632,770400.0
2012-05-29 11:35:00,12.51,12.53,12.38,12.42,1478000.0,11.6632,11.6818,11.542,11.5793,1478000.0
2012-05-29 11:40:00,12.41,12.42,12.35,12.35,1084000.0,11.57,11.5793,11.514,11.514,1084000.0
2012-05-29 11:45:00,12.37,12.37,12.25,12.3,1532000.0,11.5327,11.5327,11.4208,11.4674,1532000.0
2012-05-29 11:50:00,12.3,12.35,12.29,12.34,839200.0,11.4674,11.514,11.4581,11.5047,839200.0
2012-05-29 11:55:00,12.33,12.36,12.3,12.31,575200.0,11.4954,11.5234,11.4674,11.4767,575200.0
2012-05-29 12:00:00,12.31,12.34,12.2,12.2,1163200.0,11.4767,11.5047,11.3742,11.3742,1163200.0
2012-05-29 12:05:00,12.2,12.25,12.19,12.25,759200.0,11.3742,11.4208,11.3649,11.4208,759200.0
2012-05-29 12:10:00,12.24,12.25,12.2,12.21,463200.0,11.4115,11.4208,11.3742,11.3835,463200.0
2012-05-29 12:15:00,12.22,12.26,12.2,12.24,641600.0,11.3928,11.4301,11.3742,11.4115,641600.0
2012-05-29 12:20:00,12.24,12.26,12.21,12.21,578800.0,11.4115,11.4301,11.3835,11.3835,578800.0
2012-05-29 12:25:00,12.21,12.26,12.2,12.25,477600.0,11.3835,11.4301,11.3742,11.4208,477600.0
2012-05-29 12:30:00,12.24,12.25,12.19,12.22,446000.0,11.4115,11.4208,11.3649,11.3928,446000.0
2012-05-29 12:35:00,12.22,12.28,12.22,12.24,496000.0,11.3928,11.4488,11.3928,11.4115,496000.0
2012-05-29 12:40:00,12.24,12.29,12.24,12.28,908800.0,11.4115,11.4581,11.4115,11.4488,908800.0
2012-05-29 12:45:00,12.28,12.34,12.27,12.32,494400.0,11.4488,11.5047,11.4394,11.4861,494400.0
2012-05-29 12:50:00,12.32,12.39,12.31,12.36,718800.0,11.4861,11.5513,11.4767,11.5234,718800.0
2012-05-29 12:55:00,12.36,12.36,12.29,12.3,528800.0,11.5234,11.5234,11.4581,11.4674,528800.0
2012-05-29 13:00:00,12.3,12.31,12.25,12.28,552400.0,11.4674,11.4767,11.4208,11.4488,552400.0
2012-05-29 13:05:00,12.28,12.28,12.24,12.27,181200.0,11.4488,11.4488,11.4115,11.4394,181200.0
2012-05-29 13:10:00,12.27,12.34,12.27,12.32,286000.0,11.4394,11.5047,11.4394,11.4861,286000.0
2012-05-29 13:15:00,12.32,12.35,12.3,12.34,210400.0,11.4861,11.514,11.4674,11.5047,210400.0
2012-05-29 13:20:00,12.34,12.34,12.3,12.34,178800.0,11.5047,11.5047,11.4674,11.5047,178800.0
2012-05-29 13:25:00,12.34,12.35,12.3,12.31,236400.0,11.5047,11.514,11.4674,11.4767,236400.0
2012-05-29 13:30:00,12.3,12.31,12.25,12.3,384400.0,11.4674,11.4767,11.4208,11.4674,384400.0
2012-05-29 13:35:00,12.3,12.31,12.28,12.3,126000.0,11.4674,11.4767,11.4488,11.4674,126000.0
2012-05-29 13:40:00,12.3,12.38,12.3,12.36,422800.0,11.4674,11.542,11.4674,11.5234,422800.0
2012-05-29 13:45:00,12.36,12.42,12.36,12.36,1039600.0,11.5234,11.5793,11.5234,11.5234,1039600.0
2012-05-29 13:50:00,12.36,12.37,12.34,12.36,253200.0,11.5234,11.5327,11.5047,11.5234,253200.0
2012-05-29 13:55:00,12.36,12.38,12.35,12.38,214000.0,11.5234,11.542,11.514,11.542,214000.0
2012-05-29 14:00:00,12.38,12.4,12.35,12.38,331600.0,11.542,11.5606,11.514,11.542,331600.0
2012-05-29 14:05:00,12.38,12.4,12.36,12.37,117200.0,11.542,11.5606,11.5234,11.5327,117200.0
2012-05-29 14:10:00,12.36,12.51,12.36,12.47,1115200.0,11.5234,11.6632,11.5234,11.6259,1115200.0
2012-05-29 14:15:00,12.48,12.51,12.43,12.46,433600.0,11.6352,11.6632,11.5886,11.6166,433600.0
2012-05-29 14:20:00,12.45,12.46,12.4,12.41,320800.0,11.6073,11.6166,11.5606,11.57,320800.0
2012-05-29 14:25:00,12.42,12.49,12.41,12.49,378800.0,11.5793,11.6446,11.57,11.6446,378800.0
2012-05-29 14:30:00,12.48,12.49,12.45,12.48,178400.0,11.6352,11.6446,11.6073,11.6352,178400.0
2012-05-29 14:35:00,12.48,12.5,12.43,12.44,273600.0,11.6352,11.6539,11.5886,11.5979,273600.0
2012-05-29 14:40:00,12.44,12.46,12.43,12.45,114400.0,11.5979,11.6166,11.5886,11.6073,114400.0
2012-05-29 14:45:00,12.45,12.47,12.43,12.46,233600.0,11.6073,11.6259,11.5886,11.6166,233600.0
2012-05-29 14:50:00,12.46,12.53,12.46,12.49,577600.0,11.6166,11.6818,11.6166,11.6446,577600.0
2012-05-29 14:55:00,12.5,12.53,12.5,12.51,246800.0,11.6539,11.6818,11.6539,11.6632,246800.0
2012-05-29 15:00:00,12.51,12.51,12.43,12.44,581600.0,11.6632,11.6632,11.5886,11.5979,581600.0
2012-05-29 15:05:00,12.44,12.47,12.41,12.46,533200.0,11.5979,11.6259,11.57,11.6166,533200.0
2012-05-29 15:10:00,12.45,12.54,12.45,12.53,489200.0,11.6073,11.6912,11.6073,11.6818,489200.0
2012-05-29 15:15:00,12.53,12.55,12.51,12.52,398800.0,11.6818,11.7005,11.6632,11.6725,398800.0
2012-05-29 15:20:00,12.53,12.53,12.49,12.5,279200.0,11.6818,11.6818,11.6446,11.6539,279200.0
2012-05-29 15:25:00,12.5,12.54,12.5,12.54,273600.0,11.6539,11.6912,11.6539,11.6912,273600.0
2012-05-29 15:30:00,12.54,12.54,12.47,12.51,293200.0,11.6912,11.6912,11.6259,11.6632,293200.0
2012-05-29 15:35:00,12.51,12.56,12.5,12.54,494400.0,11.6632,11.7098,11.6539,11.6912,494400.0
2012-05-29 15:40:00,12.54,12.61,12.52,12.61,800400.0,11.6912,11.7564,11.6725,11.7564,800400.0
2012-05-29 15:45:00,12.6,12.63,12.58,12.6,805600.0,11.7471,11.7751,11.7285,11.7471,805600.0
2012-05-29 15:50:00,12.61,12.63,12.59,12.62,673200.0,11.7564,11.7751,11.7378,11.7658,673200.0
2012-05-29 15:55:00,12.62,12.62,12.56,12.61,1396800.0,11.7658,11.7658,11.7098,11.7564,1396800.0
2012-05-30 09:30:00,12.22,12.29,12.17,12.21,1153600.0,11.3928,11.4581,11.3462,11.3835,1153600.0
2012-05-30 09:35:00,12.2,12.2,12.06,12.08,1637600.0,11.3742,11.3742,11.2437,11.2623,1637600.0
2012-05-30 09:40:00,12.08,12.12,11.97,12.08,2309600.0,11.2623,11.2996,11.1597,11.2623,2309600.0
2012-05-30 09:45:00,12.08,12.15,12.05,12.1,900800.0,11.2623,11.3276,11.2343,11.281,900800.0
2012-05-30 09:50:00,12.1,12.16,12.05,12.15,823200.0,11.281,11.3369,11.2343,11.3276,823200.0
2012-05-30 09:55:00,12.16,12.17,12.11,12.11,1022800.0,11.3369,11.3462,11.2903,11.2903,1022800.0
2012-05-30 10:00:00,12.11,12.15,12.0,12.06,1550400.0,11.2903,11.3276,11.1877,11.2437,1550400.0
2012-05-30 10:05:00,12.06,12.15,12.04,12.14,948400.0,11.2437,11.3276,11.225,11.3182,948400.0
2012-05-30 10:10:00,12.13,12.13,12.01,12.05,914400.0,11.3089,11.3089,11.197,11.2343,914400.0
2012-05-30 10:15:00,12.05,12.11,12.02,12.04,845600.0,11.2343,11.2903,11.2064,11.225,845600.0
2012-05-30 10:20:00,12.03,12.1,12.01,12.1,797200.0,11.2157,11.281,11.197,11.281,797200.0
2012-05-30 10:25:00,12.1,12.13,12.04,12.09,397200.0,11.281,11.3089,11.225,11.2716,397200.0
2012-05-30 10:30:00,12.09,12.14,12.07,12.14,411600.0,11.2716,11.3182,11.253,11.3182,411600.0
2012-05-30 10:35:00,12.13,12.13,12.01,12.04,1116800.0,11.3089,11.3089,11.197,11.225,1116800.0
2012-05-30 10:40:00,12.04,12.06,11.99,12.01,1265600.0,11.225,11.2437,11.1784,11.197,1265600.0
2012-05-30 10:45:00,12.01,12.05,12.0,12.01,450000.0,11.197,11.2343,11.1877,11.197,450000.0
2012-05-30 10:50:00,12.01,12.05,12.0,12.03,540400.0,11.197,11.2343,11.1877,11.2157,540400.0
2012-05-30 10:55:00,12.02,12.02,11.93,11.95,1618800.0,11.2064,11.2064,11.1225,11.1411,1618800.0
2012-05-30 11:00:00,11.95,11.99,11.93,11.99,726400.0,11.1411,11.1784,11.1225,11.1784,726400.0
2012-05-30 11:05:00,11.99,12.1,11.99,12.09,1220000.0,11.1784,11.281,11.1784,11.2716,1220000.0
2012-05-30 11:10:00,12.09,12.14,12.08,12.12,785600.0,11.2716,11.3182,11.2623,11.2996,785600.0
2012-05-30 11:15:00,12.12,12.13,12.09,12.09,270800.0,11.2996,11.3089,11.2716,11.2716,270800.0
2012-05-30 11:20:00,12.1,12.11,12.04,12.08,313600.0,11.281,11.2903,11.225,11.2623,313600.0
2012-05-30 11:25:00,12.08,12.13,12.08,12.11,352000.0,11.2623,11.3089,11.2623,11.2903,352000.0
2012-05-30 11:30:00,12.11,12.13,12.02,12.03,650400.0,11.2903,11.3089,11.2064,11.2157,650400.0
2012-05-30 11:35:00,12.03,12.1,12.03,12.06,281600.0,11.2157,11.281,11.2157,11.2437,281600.0
2012-05-30 11:40:00,12.07,12.08,12.03,12.06,282000.0,11.253,11.2623,11.2157,11.2437,282000.0
2012-05-30 11:45:00,12.06,12.06,11.98,12.0,512400.0,11.2437,11.2437,11.1691,11.1877,512400.0
2012-05-30 11:50:00,11.99,12.03,11.99,12.0,496000.0,11.1784,11.2157,11.1784,11.1877,496000.0
2012-05-30 11:55:00,12.0,12.05,11.99,12.0,144800.0,11.1877,11.2343,11.1784,11.1877,144800.0
2012-05-30 12:00:00,12.0,12.04,11.88,11.89,985600.0,11.1877,11.225,11.0758,11.0852,985600.0
2012-05-30 12:05:00,11.89,11.98,11.88,11.97,698000.0,11.0852,11.1691,11.0758,11.1597,698000.0
2012-05-30 12:10:00,11.97,11.97,11.93,11.95,502400.0,11.1597,11.1597,11.1225,11.1411,502400.0
2012-05-30 12:15:00,11.94,11.94,11.92,11.92,405600.0,11.1318,11.1318,11.1131,11.1131,405600.0
2012-05-30 12:20:00,11.92,11.93,11.9,11.9,292800.0,11.1131,11.1225,11.0945,11.0945,292800.0
2012-05-30 12:25:00,11.9,11.91,11.86,11.89,717200.0,11.0945,11.1038,11.0572,11.0852,717200.0
2012-05-30 12:30:00,11.89,11.9,11.85,11.87,473600.0,11.0852,11.0945,11.0479,11.0665,473600.0
2012-05-30 12:35:00,11.87,11.91,11.85,11.89,460000.0,11.0665,11.1038,11.0479,11.0852,460000.0
2012-05-30 12:40:00,11.89,11.92,11.86,11.92,356800.0,11.0852,11.1131,11.0572,11.1131,356800.0
2012-05-30 12:45:00,11.92,11.95,11.91,11.95,471200.0,11.1131,11.1411,11.1038,11.1411,471200.0
2012-05-30 12:50:00,11.94,11.96,11.93,11.94,454400.0,11.1318,11.1504,11.1225,11.1318,454400.0
2012-05-30 12:55:00,11.94,11.96,11.94,11.94,179600.0,11.1318,11.1504,11.1318,11.1318,179600.0
2012-05-30 13:00:00,11.96,11.98,11.9,11.9,597200.0,11.1504,11.1691,11.0945,11.0945,597200.0
2012-05-30 13:05:00,11.9,11.95,11.9,11.9,293200.0,11.0945,11.1411,11.0945,11.0945,293200.0
2012-05-30 13:10:00,11.89,11.94,11.88,11.88,276000.0,11.0852,11.1318,11.0758,11.0758,276000.0
2012-05-30 13:15:00,11.88,11.94,11.88,11.93,224800.0,11.0758,11.1318,11.0758,11.1225,224800.0
2012-05-30 13:20:00,11.93,11.95,11.91,11.94,243600.0,11.1225,11.1411,11.1038,11.1318,243600.0
2012-05-30 13:25:00,11.94,11.97,11.94,11.96,480800.0,11.1318,11.1597,11.1318,11.1504,480800.0
2012-05-30 13:30:00,11.96,12.04,11.96,12.03,708000.0,11.1504,11.225,11.1504,11.2157,708000.0
2012-05-30 13:35:00,12.03,12.04,12.0,12.02,518400.0,11.2157,11.225,11.1877,11.2064,518400.0
2012-05-30 13:40:00,12.02,12.03,11.99,12.03,342800.0,11.2064,11.2157,11.1784,11.2157,342800.0
2012-05-30 13:45:00,12.03,12.06,12.01,12.02,415600.0,11.2157,11.2437,11.197,11.2064,415600.0
2012-05-30 13:50:00,12.03,12.03,11.98,12.02,186800.0,11.2157,11.2157,11.1691,11.2064,186800.0
2012-05-30 13:55:00,12.02,12.03,11.99,12.02,191200.0,11.2064,11.2157,11.1784,11.2064,191200.0
2012-05-30 14:00:00,12.03,12.09,12.02,12.06,474000.0,11.2157,11.2716,11.2064,11.2437,474000.0
2012-05-30 14:05:00,12.06,12.07,12.03,12.04,408800.0,11.2437,11.253,11.2157,11.225,408800.0
2012-05-30 14:10:00,12.04,12.04,12.01,12.04,198400.0,11.225,11.225,11.197,11.225,198400.0
2012-05-30 14:15:00,12.03,12.06,12.02,12.05,213600.0,11.2157,11.2437,11.2064,11.2343,213600.0
2012-05-30 14:20:00,12.05,12.07,12.04,12.04,250400.0,11.2343,11.253,11.225,11.225,250400.0
2012-05-30 14:25:00,12.05,12.05,11.99,12.02,280000.0,11.2343,11.2343,11.1784,11.2064,280000.0
2012-05-30 14:30:00,12.03,12.05,12.01,12.05,285200.0,11.2157,11.2343,11.197,11.2343,285200.0
2012-05-30 14:35:00,12.06,12.06,12.03,12.04,223600.0,11.2437,11.2437,11.2157,11.225,223600.0
2012-05-30 14:40:00,12.04,12.07,12.03,12.06,187200.0,11.225,11.253,11.2157,11.2437,187200.0
2012-05-30 14:45:00,12.07,12.08,12.02,12.03,314000.0,11.253,11.2623,11.2064,11.2157,314000.0
2012-05-30 14:50:00,12.03,12.04,11.96,11.99,478800.0,11.2157,11.225,11.1504,11.1784,478800.0
2012-05-30 14:55:00,11.99,12.02,11.97,11.97,162800.0,11.1784,11.2064,11.1597,11.1597,162800.0
2012-05-30 15:00:00,11.97,12.01,11.94,11.95,332800.0,11.1597,11.197,11.1318,11.1411,332800.0
2012-05-30 15:05:00,11.95,11.96,11.92,11.95,434000.0,11.1411,11.1504,11.1131,11.1411,434000.0
2012-05-30 15:10:00,11.95,11.95,11.86,11.9,780800.0,11.1411,11.1411,11.0572,11.0945,780800.0
2012-05-30 15:15:00,11.89,11.93,11.85,11.92,552400.0,11.0852,11.1225,11.0479,11.1131,552400.0
2012-05-30 15:20:00,11.92,11.99,11.88,11.99,496400.0,11.1131,11.1784,11.0758,11.1784,496400.0
2012-05-30 15:25:00,11.98,12.04,11.97,12.01,774800.0,11.1691,11.225,11.1597,11.197,774800.0
2012-05-30 15:30:00,12.01,12.01,11.93,11.99,434800.0,11.197,11.197,11.1225,11.1784,434800.0
2012-05-30 15:35:00,11.97,11.99,11.91,11.99,401600.0,11.1597,11.1784,11.1038,11.1784,401600.0
2012-05-30 15:40:00,11.98,11.98,11.89,11.89,404400.0,11.1691,11.1691,11.0852,11.0852,404400.0
2012-05-30 15:45:00,11.89,11.95,11.89,11.9,325600.0,11.0852,11.1411,11.0852,11.0945,325600.0
2012-05-30 15:50:00,11.92,11.95,11.88,11.89,914800.0,11.1131,11.1411,11.0758,11.0852,914800.0
2012-05-30 15:55:00,11.89,11.93,11.88,11.9,1565200.0,11.0852,11.1225,11.0758,11.0945,1565200.0
2012-05-31 09:30:00,11.92,11.94,11.87,11.91,986800.0,11.1131,11.1318,11.0665,11.1038,986800.0
2012-05-31 09:35:00,11.9,11.92,11.77,11.77,1161600.0,11.0945,11.1131,10.9733,10.9733,1161600.0
2012-05-31 09:40:00,11.78,11.84,11.67,11.72,1781200.0,10.9826,11.0385,10.8801,10.9267,1781200.0
2012-05-31 09:45:00,11.72,11.74,11.59,11.61,1645600.0,10.9267,10.9453,10.8055,10.8241,1645600.0
2012-05-31 09:50:00,11.6,11.66,11.56,11.58,1746400.0,10.8148,10.8707,10.7775,10.7961,1746400.0
2012-05-31 09:55:00,11.58,11.59,11.51,11.54,1818000.0,10.7961,10.8055,10.7309,10.7589,1818000.0
2012-05-31 10:00:00,11.54,11.57,11.49,11.49,1819600.0,10.7589,10.7868,10.7122,10.7122,1819600.0
2012-05-31 10:05:00,11.49,11.53,11.41,11.42,1522400.0,10.7122,10.7495,10.6377,10.647,1522400.0
2012-05-31 10:10:00,11.42,11.42,11.36,11.4,1676400.0,10.647,10.647,10.591,10.6283,1676400.0
2012-05-31 10:15:00,11.4,11.49,11.38,11.46,1160000.0,10.6283,10.7122,10.6097,10.6843,1160000.0
2012-05-31 10:20:00,11.46,11.47,11.42,11.43,686400.0,10.6843,10.6936,10.647,10.6563,686400.0
2012-05-31 10:25:00,11.43,11.49,11.42,11.47,821200.0,10.6563,10.7122,10.647,10.6936,821200.0
2012-05-31 10:30:00,11.47,11.53,11.44,11.53,1163600.0,10.6936,10.7495,10.6656,10.7495,1163600.0
2012-05-31 10:35:00,11.53,11.56,11.51,11.51,1165200.0,10.7495,10.7775,10.7309,10.7309,1165200.0
2012-05-31 10:40:00,11.51,11.51,11.45,11.47,834400.0,10.7309,10.7309,10.6749,10.6936,834400.0
2012-05-31 10:45:00,11.47,11.49,11.4,11.43,736000.0,10.6936,10.7122,10.6283,10.6563,736000.0
2012-05-31 10:50:00,11.44,11.44,11.4,11.43,421200.0,10.6656,10.6656,10.6283,10.6563,421200.0
2012-05-31 10:55:00,11.44,11.5,11.43,11.46,696400.0,10.6656,10.7216,10.6563,10.6843,696400.0
2012-05-31 11:00:00,11.46,11.46,11.39,11.4,1003600.0,10.6843,10.6843,10.619,10.6283,1003600.0
2012-05-31 11:05:00,11.4,11.45,11.38,11.42,1183600.0,10.6283,10.6749,10.6097,10.647,1183600.0
2012-05-31 11:10:00,11.42,11.43,11.38,11.39,717200.0,10.647,10.6563,10.6097,10.619,717200.0
2012-05-31 11:15:00,11.39,11.44,11.37,11.42,928000.0,10.619,10.6656,10.6004,10.647,928000.0
2012-05-31 11:20:00,11.42,11.45,11.38,11.44,486400.0,10.647,10.6749,10.6097,10.6656,486400.0
2012-05-31 11:25:00,11.45,11.47,11.42,11.46,539600.0,10.6749,10.6936,10.647,10.6843,539600.0
2012-05-31 11:30:00,11.44,11.61,11.44,11.6,1728800.0,10.6656,10.8241,10.6656,10.8148,1728800.0
2012-05-31 11:35:00,11.6,11.6,11.53,11.55,860000.0,10.8148,10.8148,10.7495,10.7682,860000.0
2012-05-31 11:40:00,11.55,11.56,11.52,11.54,384000.0,10.7682,10.7775,10.7402,10.7589,384000.0
2012-05-31 11:45:00,11.53,11.56,11.49,11.49,643200.0,10.7495,10.7775,10.7122,10.7122,643200.0
2012-05-31 11:50:00,11.49,11.52,11.46,11.5,550400.0,10.7122,10.7402,10.6843,10.7216,550400.0
2012-05-31 11:55:00,11.5,11.56,11.5,11.52,683600.0,10.7216,10.7775,10.7216,10.7402,683600.0
2012-05-31 12:00:00,11.52,11.58,11.48,11.55,534000.0,10.7402,10.7961,10.7029,10.7682,534000.0
2012-05-31 12:05:00,11.55,11.62,11.55,11.61,637600.0,10.7682,10.8334,10.7682,10.8241,637600.0
2012-05-31 12:10:00,11.61,11.66,11.58,11.65,1061600.0,10.8241,10.8707,10.7961,10.8614,1061600.0
2012-05-31 12:15:00,11.65,11.66,11.58,11.62,552400.0,10.8614,10.8707,10.7961,10.8334,552400.0
2012-05-31 12:20:00,11.63,11.7,11.63,11.68,1072000.0,10.8428,10.908,10.8428,10.8894,1072000.0
2012-05-31 12:25:00,11.69,11.78,11.68,11.71,1852800.0,10.8987,10.9826,10.8894,10.9173,1852800.0
2012-05-31 12:30:00,11.71,11.74,11.66,11.67,943600.0,10.9173,10.9453,10.8707,10.8801,943600.0
2012-05-31 12:35:00,11.66,11.69,11.6,11.63,835200.0,10.8707,10.8987,10.8148,10.8428,835200.0
2012-05-31 12:40:00,11.64,11.69,11.63,11.68,665200.0,10.8521,10.8987,10.8428,10.8894,665200.0
2012-05-31 12:45:00,11.69,11.74,11.64,11.73,480800.0,10.8987,10.9453,10.8521,10.936,480800.0
2012-05-31 12:50:00,11.73,11.78,11.7,11.73,940400.0,10.936,10.9826,10.908,10.936,940400.0
2012-05-31 12:55:00,11.73,11.74,11.69,11.69,509600.0,10.936,10.9453,10.8987,10.8987,509600.0
2012-05-31 13:00:00,11.7,11.77,11.67,11.76,740800.0,10.908,10.9733,10.8801,10.964,740800.0
2012-05-31 13:05:00,11.76,11.85,11.72,11.78,1517200.0,10.964,11.0479,10.9267,10.9826,1517200.0
2012-05-31 13:10:00,11.78,11.8,11.76,11.79,622000.0,10.9826,11.0013,10.964,10.9919,622000.0
2012-05-31 13:15:00,11.8,11.83,11.79,11.8,669600.0,11.0013,11.0292,10.9919,11.0013,669600.0
2012-05-31 13:20:00,11.8,11.81,11.74,11.74,858800.0,11.0013,11.0106,10.9453,10.9453,858800.0
2012-05-31 13:25:00,11.74,11.76,11.7,11.75,800400.0,10.9453,10.964,10.908,10.9546,800400.0
2012-05-31 13:30:00,11.75,11.82,11.75,11.79,394800.0,10.9546,11.0199,10.9546,10.9919,394800.0
2012-05-31 13:35:00,11.79,11.79,11.7,11.71,639600.0,10.9919,10.9919,10.908,10.9173,639600.0
2012-05-31 13:40:00,11.7,11.71,11.65,11.68,456800.0,10.908,10.9173,10.8614,10.8894,456800.0
2012-05-31 13:45:00,11.69,11.69,11.63,11.65,356400.0,10.8987,10.8987,10.8428,10.8614,356400.0
2012-05-31 13:50:00,11.65,11.65,11.59,11.61,570000.0,10.8614,10.8614,10.8055,10.8241,570000.0
2012-05-31 13:55:00,11.61,11.63,11.59,11.62,217600.0,10.8241,10.8428,10.8055,10.8334,217600.0
2012-05-31 14:00:00,11.62,11.69,11.6,11.68,464400.0,10.8334,10.8987,10.8148,10.8894,464400.0
2012-05-31 14:05:00,11.68,11.71,11.67,11.71,558000.0,10.8894,10.9173,10.8801,10.9173,558000.0
2012-05-31 14:10:00,11.71,11.77,11.71,11.71,536400.0,10.9173,10.9733,10.9173,10.9173,536400.0
2012-05-31 14:15:00,11.72,11.74,11.7,11.7,131600.0,10.9267,10.9453,10.908,10.908,131600.0
2012-05-31 14:20:00,11.7,11.7,11.65,11.66,371200.0,10.908,10.908,10.8614,10.8707,371200.0
2012-05-31 14:25:00,11.67,11.74,11.67,11.68,323200.0,10.8801,10.9453,10.8801,10.8894,323200.0
2012-05-31 14:30:00,11.67,11.75,11.66,11.72,338800.0,10.8801,10.9546,10.8707,10.9267,338800.0
2012-05-31 14:35:00,11.72,11.78,11.71,11.75,536000.0,10.9267,10.9826,10.9173,10.9546,536000.0
2012-05-31 14:40:00,11.76,11.8,11.74,11.77,556000.0,10.964,11.0013,10.9453,10.9733,556000.0
2012-05-31 14:45:00,11.78,11.78,11.71,11.73,224000.0,10.9826,10.9826,10.9173,10.936,224000.0
2012-05-31 14:50:00,11.72,11.72,11.68,11.7,195200.0,10.9267,10.9267,10.8894,10.908,195200.0
2012-05-31 14:55:00,11.69,11.78,11.68,11.76,562400.0,10.8987,10.9826,10.8894,10.964,562400.0
2012-05-31 15:00:00,11.76,11.76,11.69,11.69,499600.0,10.964,10.964,10.8987,10.8987,499600.0
2012-05-31 15:05:00,11.69,11.75,11.69,11.75,346800.0,10.8987,10.9546,10.8987,10.9546,346800.0
2012-05-31 15:10:00,11.75,11.85,11.75,11.82,876400.0,10.9546,11.0479,10.9546,11.0199,876400.0
2012-05-31 15:15:00,11.81,11.84,11.81,11.82,566000.0,11.0106,11.0385,11.0106,11.0199,566000.0
2012-05-31 15:20:00,11.82,11.87,11.81,11.86,580800.0,11.0199,11.0665,11.0106,11.0572,580800.0
2012-05-31 15:25:00,11.86,11.99,11.86,11.95,2029200.0,11.0572,11.1784,11.0572,11.1411,2029200.0
2012-05-31 15:30:00,11.95,12.0,11.94,12.0,980000.0,11.1411,11.1877,11.1318,11.1877,980000.0
2012-05-31 15:35:00,12.01,12.06,11.99,12.0,1374400.0,11.197,11.2437,11.1784,11.1877,1374400.0
2012-05-31 15:40:00,12.01,12.03,11.96,11.98,673600.0,11.197,11.2157,11.1504,11.1691,673600.0
2012-05-31 15:45:00,11.98,11.98,11.83,11.85,1265200.0,11.1691,11.1691,11.0292,11.0479,1265200.0
2012-05-31 15:50:00,11.85,11.88,11.81,11.83,854000.0,11.0479,11.0758,11.0106,11.0292,854000.0
2012-05-31 15:55:00,11.83,11.91,11.83,11.86,1286400.0,11.0292,11.1038,11.0292,11.0572,1286400.0
2012-06-01 09:30:00,11.06,11.26,11.0,11.26,2546400.0,10.3113,10.4978,10.2554,10.4978,2546400.0
2012-06-01 09:35:00,11.25,11.29,11.12,11.19,1924000.0,10.4885,10.5258,10.3673,10.4325,1924000.0
2012-06-01 09:40:00,11.19,11.22,11.15,11.18,753200.0,10.4325,10.4605,10.3953,10.4232,753200.0
2012-06-01 09:45:00,11.18,11.2,11.13,11.15,1046000.0,10.4232,10.4419,10.3766,10.3953,1046000.0
2012-06-01 09:50:00,11.14,11.19,11.08,11.11,1581600.0,10.3859,10.4325,10.33,10.358,1581600.0
2012-06-01 09:55:00,11.12,11.14,11.05,11.13,1521200.0,10.3673,10.3859,10.302,10.3766,1521200.0
2012-06-01 10:00:00,11.13,11.3,11.1,11.3,2868800.0,10.3766,10.5351,10.3486,10.5351,2868800.0
2012-06-01 10:05:00,11.3,11.32,11.21,11.32,1735200.0,10.5351,10.5537,10.4512,10.5537,1735200.0
2012-06-01 10:10:00,11.31,11.33,11.18,11.19,805600.0,10.5444,10.5631,10.4232,10.4325,805600.0
2012-06-01 10:15:00,11.19,11.22,11.14,11.16,747600.0,10.4325,10.4605,10.3859,10.4046,747600.0
2012-06-01 10:20:00,11.17,11.17,11.11,11.15,1208000.0,10.4139,10.4139,10.358,10.3953,1208000.0
2012-06-01 10:25:00,11.14,11.15,11.08,11.1,935600.0,10.3859,10.3953,10.33,10.3486,935600.0
2012-06-01 10:30:00,11.1,11.11,11.06,11.11,826000.0,10.3486,10.358,10.3113,10.358,826000.0
2012-06-01 10:35:00,11.1,11.11,11.05,11.06,958400.0,10.3486,10.358,10.302,10.3113,958400.0
2012-06-01 10:40:00,11.06,11.1,11.05,11.09,1022000.0,10.3113,10.3486,10.302,10.3393,1022000.0
2012-06-01 10:45:00,11.09,11.17,11.07,11.16,1164000.0,10.3393,10.4139,10.3207,10.4046,1164000.0
2012-06-01 10:50:00,11.16,11.16,11.11,11.12,581200.0,10.4046,10.4046,10.358,10.3673,581200.0
2012-06-01 10:55:00,11.12,11.15,11.06,11.08,644800.0,10.3673,10.3953,10.3113,10.33,644800.0
2012-06-01 11:00:00,11.08,11.09,11.01,11.01,1427600.0,10.33,10.3393,10.2647,10.2647,1427600.0
2012-06-01 11:05:00,11.02,11.02,10.97,10.97,1660400.0,10.2741,10.2741,10.2274,10.2274,1660400.0
2012-06-01 11:10:00,10.97,11.01,10.97,11.01,589600.0,10.2274,10.2647,10.2274,10.2647,589600.0
2012-06-01 11:15:00,11.01,11.06,10.99,11.05,1189600.0,10.2647,10.3113,10.2461,10.302,1189600.0
2012-06-01 11:20:00,11.06,11.08,11.02,11.08,812000.0,10.3113,10.33,10.2741,10.33,812000.0
2012-06-01 11:25:00,11.08,11.09,11.01,11.02,1204800.0,10.33,10.3393,10.2647,10.2741,1204800.0
2012-06-01 11:30:00,11.01,11.03,10.99,11.0,1129600.0,10.2647,10.2834,10.2461,10.2554,1129600.0
2012-06-01 11:35:00,11.01,11.09,11.0,11.03,885600.0,10.2647,10.3393,10.2554,10.2834,885600.0
2012-06-01 11:40:00,11.03,11.06,11.01,11.04,655200.0,10.2834,10.3113,10.2647,10.2927,655200.0
2012-06-01 11:45:00,11.04,11.05,10.99,11.01,901200.0,10.2927,10.302,10.2461,10.2647,901200.0
2012-06-01 11:50:00,11.0,11.05,10.99,11.03,884800.0,10.2554,10.302,10.2461,10.2834,884800.0
2012-06-01 11:55:00,11.04,11.06,11.02,11.04,621600.0,10.2927,10.3113,10.2741,10.2927,621600.0
2012-06-01 12:00:00,11.04,11.05,11.0,11.01,527600.0,10.2927,10.302,10.2554,10.2647,527600.0
2012-06-01 12:05:00,11.01,11.04,11.01,11.04,442400.0,10.2647,10.2927,10.2647,10.2927,442400.0
2012-06-01 12:10:00,11.04,11.13,11.03,11.13,1301600.0,10.2927,10.3766,10.2834,10.3766,1301600.0
2012-06-01 12:15:00,11.13,11.15,11.08,11.09,936800.0,10.3766,10.3953,10.33,10.3393,936800.0
2012-06-01 12:20:00,11.09,11.09,11.04,11.06,463600.0,10.3393,10.3393,10.2927,10.3113,463600.0
2012-06-01 12:25:00,11.06,11.07,11.01,11.04,669200.0,10.3113,10.3207,10.2647,10.2927,669200.0
2012-06-01 12:30:00,11.05,11.05,11.01,11.02,636000.0,10.302,10.302,10.2647,10.2741,636000.0
2012-06-01 12:35:00,11.02,11.04,10.99,11.0,585200.0,10.2741,10.2927,10.2461,10.2554,585200.0
2012-06-01 12:40:00,11.01,11.06,11.01,11.03,509600.0,10.2647,10.3113,10.2647,10.2834,509600.0
2012-06-01 12:45:00,11.03,11.09,11.02,11.08,449200.0,10.2834,10.3393,10.2741,10.33,449200.0
2012-06-01 12:50:00,11.06,11.1,11.05,11.08,255600.0,10.3113,10.3486,10.302,10.33,255600.0
2012-06-01 12:55:00,11.08,11.1,11.04,11.05,412400.0,10.33,10.3486,10.2927,10.302,412400.0
2012-06-01 13:00:00,11.05,11.06,11.0,11.03,626800.0,10.302,10.3113,10.2554,10.2834,626800.0
2012-06-01 13:05:00,11.03,11.04,11.0,11.01,457600.0,10.2834,10.2927,10.2554,10.2647,457600.0
2012-06-01 13:10:00,11.02,11.05,11.01,11.01,394000.0,10.2741,10.302,10.2647,10.2647,394000.0
2012-06-01 13:15:00,11.02,11.03,11.0,11.0,406000.0,10.2741,10.2834,10.2554,10.2554,406000.0
2012-06-01 13:20:00,11.0,11.01,10.96,10.98,932000.0,10.2554,10.2647,10.2181,10.2368,932000.0
2012-06-01 13:25:00,10.98,10.99,10.92,10.92,1274000.0,10.2368,10.2461,10.1808,10.1808,1274000.0
2012-06-01 13:30:00,10.93,10.95,10.87,10.88,1456000.0,10.1901,10.2088,10.1342,10.1435,1456000.0
2012-06-01 13:35:00,10.87,10.9,10.84,10.84,975600.0,10.1342,10.1622,10.1062,10.1062,975600.0
2012-06-01 13:40:00,10.84,10.92,10.84,10.92,784000.0,10.1062,10.1808,10.1062,10.1808,784000.0
2012-06-01 13:45:00,10.92,10.92,10.88,10.88,395200.0,10.1808,10.1808,10.1435,10.1435,395200.0
2012-06-01 13:50:00,10.88,10.89,10.84,10.87,562000.0,10.1435,10.1529,10.1062,10.1342,562000.0
2012-06-01 13:55:00,10.87,10.88,10.84,10.86,328800.0,10.1342,10.1435,10.1062,10.1249,328800.0
2012-06-01 14:00:00,10.88,10.88,10.8,10.8,711600.0,10.1435,10.1435,10.0689,10.0689,711600.0
2012-06-01 14:05:00,10.8,10.85,10.79,10.81,782800.0,10.0689,10.1156,10.0596,10.0783,782800.0
2012-06-01 14:10:00,10.82,10.85,10.81,10.81,322000.0,10.0876,10.1156,10.0783,10.0783,322000.0
2012-06-01 14:15:00,10.81,10.84,10.8,10.83,499600.0,10.0783,10.1062,10.0689,10.0969,499600.0
2012-06-01 14:20:00,10.83,10.94,10.82,10.94,1740400.0,10.0969,10.1995,10.0876,10.1995,1740400.0
2012-06-01 14:25:00,10.94,10.94,10.9,10.9,386400.0,10.1995,10.1995,10.1622,10.1622,386400.0
2012-06-01 14:30:00,10.9,10.96,10.9,10.94,755200.0,10.1622,10.2181,10.1622,10.1995,755200.0
2012-06-01 14:35:00,10.94,10.97,10.92,10.97,548000.0,10.1995,10.2274,10.1808,10.2274,548000.0
2012-06-01 14:40:00,10.97,10.97,10.92,10.96,870400.0,10.2274,10.2274,10.1808,10.2181,870400.0
2012-06-01 14:45:00,10.95,10.96,10.93,10.93,408000.0,10.2088,10.2181,10.1901,10.1901,408000.0
2012-06-01 14:50:00,10.93,10.96,10.89,10.89,596800.0,10.1901,10.2181,10.1529,10.1529,596800.0
2012-06-01 14:55:00,10.89,10.9,10.85,10.88,908400.0,10.1529,10.1622,10.1156,10.1435,908400.0
2012-06-01 15:00:00,10.88,10.92,10.84,10.86,624000.0,10.1435,10.1808,10.1062,10.1249,624000.0
2012-06-01 15:05:00,10.87,10.89,10.84,10.88,504800.0,10.1342,10.1529,10.1062,10.1435,504800.0
2012-06-01 15:10:00,10.88,10.93,10.85,10.85,884800.0,10.1435,10.1901,10.1156,10.1156,884800.0
2012-06-01 15:15:00,10.87,10.88,10.76,10.78,1074400.0,10.1342,10.1435,10.0317,10.0503,1074400.0
2012-06-01 15:20:00,10.79,10.8,10.77,10.78,474400.0,10.0596,10.0689,10.041,10.0503,474400.0
2012-06-01 15:25:00,10.78,10.85,10.78,10.81,554000.0,10.0503,10.1156,10.0503,10.0783,554000.0
2012-06-01 15:30:00,10.81,10.85,10.75,10.78,1063200.0,10.0783,10.1156,10.0223,10.0503,1063200.0
2012-06-01 15:35:00,10.78,10.8,10.74,10.74,724800.0,10.0503,10.0689,10.013,10.013,724800.0
2012-06-01 15:40:00,10.74,10.79,10.74,10.75,916000.0,10.013,10.0596,10.013,10.0223,916000.0
2012-06-01 15:45:00,10.75,10.78,10.75,10.76,790400.0,10.0223,10.0503,10.0223,10.0317,790400.0
2012-06-01 15:50:00,10.76,10.8,10.76,10.76,1034000.0,10.0317,10.0689,10.0317,10.0317,1034000.0
2012-06-01 15:55:00,10.77,10.78,10.72,10.78,2788000.0,10.041,10.0503,9.9944,10.0503,2788000.0
2012-06-04 09:30:00,10.89,10.97,10.86,10.97,1860400.0,10.1529,10.2274,10.1249,10.2274,1860400.0
2012-06-04 09:35:00,10.97,11.0,10.92,10.93,1657200.0,10.2274,10.2554,10.1808,10.1901,1657200.0
2012-06-04 09:40:00,10.93,10.93,10.83,10.83,1195200.0,10.1901,10.1901,10.0969,10.0969,1195200.0
2012-06-04 09:45:00,10.83,10.83,10.72,10.75,1520400.0,10.0969,10.0969,9.9944,10.0223,1520400.0
2012-06-04 09:50:00,10.75,10.76,10.67,10.72,1322000.0,10.0223,10.0317,9.9477,9.9944,1322000.0
2012-06-04 09:55:00,10.72,10.73,10.64,10.7,1434400.0,9.9944,10.0037,9.9198,9.9757,1434400.0
2012-06-04 10:00:00,10.7,10.71,10.58,10.63,1875600.0,9.9757,9.985,9.8638,9.9105,1875600.0
2012-06-04 10:05:00,10.63,10.63,10.56,10.6,1362400.0,9.9105,9.9105,9.8452,9.8825,1362400.0
2012-06-04 10:10:00,10.6,10.78,10.6,10.78,2046800.0,9.8825,10.0503,9.8825,10.0503,2046800.0
2012-06-04 10:15:00,10.78,10.88,10.76,10.88,1901600.0,10.0503,10.1435,10.0317,10.1435,1901600.0
2012-06-04 10:20:00,10.87,10.91,10.8,10.81,1423600.0,10.1342,10.1715,10.0689,10.0783,1423600.0
2012-06-04 10:25:00,10.82,10.87,10.8,10.81,672800.0,10.0876,10.1342,10.0689,10.0783,672800.0
2012-06-04 10:30:00,10.82,10.84,10.72,10.76,1110000.0,10.0876,10.1062,9.9944,10.0317,1110000.0
2012-06-04 10:35:00,10.76,10.82,10.75,10.76,709200.0,10.0317,10.0876,10.0223,10.0317,709200.0
2012-06-04 10:40:00,10.76,10.82,10.76,10.76,1072400.0,10.0317,10.0876,10.0317,10.0317,1072400.0
2012-06-04 10:45:00,10.76,10.79,10.74,10.77,633200.0,10.0317,10.0596,10.013,10.041,633200.0
2012-06-04 10:50:00,10.78,10.83,10.77,10.78,741200.0,10.0503,10.0969,10.041,10.0503,741200.0
2012-06-04 10:55:00,10.78,10.87,10.78,10.82,820800.0,10.0503,10.1342,10.0503,10.0876,820800.0
2012-06-04 11:00:00,10.82,10.85,10.79,10.81,519200.0,10.0876,10.1156,10.0596,10.0783,519200.0
2012-06-04 11:05:00,10.81,10.82,10.74,10.76,776000.0,10.0783,10.0876,10.013,10.0317,776000.0
2012-06-04 11:10:00,10.75,10.8,10.71,10.74,676000.0,10.0223,10.0689,9.985,10.013,676000.0
2012-06-04 11:15:00,10.74,10.76,10.69,10.69,384800.0,10.013,10.0317,9.9664,9.9664,384800.0
2012-06-04 11:20:00,10.7,10.72,10.67,10.7,480400.0,9.9757,9.9944,9.9477,9.9757,480400.0
2012-06-04 11:25:00,10.71,10.71,10.63,10.63,458400.0,9.985,9.985,9.9105,9.9105,458400.0
2012-06-04 11:30:00,10.63,10.67,10.63,10.67,488000.0,9.9105,9.9477,9.9105,9.9477,488000.0
2012-06-04 11:35:00,10.66,10.66,10.62,10.65,468400.0,9.9384,9.9384,9.9011,9.9291,468400.0
2012-06-04 11:40:00,10.64,10.65,10.61,10.61,471600.0,9.9198,9.9291,9.8918,9.8918,471600.0
2012-06-04 11:45:00,10.62,10.65,10.61,10.63,330800.0,9.9011,9.9291,9.8918,9.9105,330800.0
2012-06-04 11:50:00,10.63,10.63,10.59,10.61,241200.0,9.9105,9.9105,9.8732,9.8918,241200.0
2012-06-04 11:55:00,10.61,10.63,10.59,10.59,284800.0,9.8918,9.9105,9.8732,9.8732,284800.0
2012-06-04 12:00:00,10.58,10.63,10.58,10.59,364800.0,9.8638,9.9105,9.8638,9.8732,364800.0
2012-06-04 12:05:00,10.59,10.61,10.58,10.58,309600.0,9.8732,9.8918,9.8638,9.8638,309600.0
2012-06-04 12:10:00,10.58,10.59,10.49,10.52,1107600.0,9.8638,9.8732,9.7799,9.8079,1107600.0
2012-06-04 12:15:00,10.52,10.53,10.47,10.51,532800.0,9.8079,9.8172,9.7613,9.7986,532800.0
2012-06-04 12:20:00,10.52,10.53,10.48,10.51,382800.0,9.8079,9.8172,9.7706,9.7986,382800.0
2012-06-04 12:25:00,10.51,10.52,10.47,10.48,250800.0,9.7986,9.8079,9.7613,9.7706,250800.0
2012-06-04 12:30:00,10.48,10.49,10.44,10.48,561600.0,9.7706,9.7799,9.7333,9.7706,561600.0
2012-06-04 12:35:00,10.48,10.5,10.45,10.49,404400.0,9.7706,9.7893,9.7426,9.7799,404400.0
2012-06-04 12:40:00,10.49,10.51,10.48,10.5,250000.0,9.7799,9.7986,9.7706,9.7893,250000.0
2012-06-04 12:45:00,10.5,10.52,10.48,10.49,216400.0,9.7893,9.8079,9.7706,9.7799,216400.0
2012-06-04 12:50:00,10.49,10.49,10.46,10.46,221200.0,9.7799,9.7799,9.752,9.752,221200.0
2012-06-04 12:55:00,10.46,10.5,10.46,10.48,326000.0,9.752,9.7893,9.752,9.7706,326000.0
2012-06-04 13:00:00,10.48,10.55,10.48,10.53,946000.0,9.7706,9.8359,9.7706,9.8172,946000.0
2012-06-04 13:05:00,10.53,10.54,10.47,10.49,386000.0,9.8172,9.8265,9.7613,9.7799,386000.0
2012-06-04 13:10:00,10.48,10.5,10.47,10.5,175200.0,9.7706,9.7893,9.7613,9.7893,175200.0
2012-06-04 13:15:00,10.49,10.53,10.45,10.46,524800.0,9.7799,9.8172,9.7426,9.752,524800.0
2012-06-04 13:20:00,10.46,10.46,10.41,10.41,660800.0,9.752,9.752,9.7053,9.7053,660800.0
2012-06-04 13:25:00,10.41,10.43,10.39,10.43,424400.0,9.7053,9.724,9.6867,9.724,424400.0
2012-06-04 13:30:00,10.43,10.45,10.41,10.45,420000.0,9.724,9.7426,9.7053,9.7426,420000.0
2012-06-04 13:35:00,10.45,10.54,10.44,10.52,1427200.0,9.7426,9.8265,9.7333,9.8079,1427200.0
2012-06-04 13:40:00,10.51,10.56,10.51,10.55,610000.0,9.7986,9.8452,9.7986,9.8359,610000.0
2012-06-04 13:45:00,10.55,10.55,10.48,10.49,300800.0,9.8359,9.8359,9.7706,9.7799,300800.0
2012-06-04 13:50:00,10.49,10.52,10.46,10.48,434800.0,9.7799,9.8079,9.752,9.7706,434800.0
2012-06-04 13:55:00,10.47,10.52,10.44,10.51,371600.0,9.7613,9.8079,9.7333,9.7986,371600.0
2012-06-04 14:00:00,10.51,10.54,10.47,10.53,467200.0,9.7986,9.8265,9.7613,9.8172,467200.0
2012-06-04 14:05:00,10.54,10.54,10.49,10.49,384800.0,9.8265,9.8265,9.7799,9.7799,384800.0
2012-06-04 14:10:00,10.49,10.53,10.49,10.53,131600.0,9.7799,9.8172,9.7799,9.8172,131600.0
2012-06-04 14:15:00,10.53,10.61,10.51,10.61,898800.0,9.8172,9.8918,9.7986,9.8918,898800.0
2012-06-04 14:20:00,10.6,10.64,10.58,10.63,802800.0,9.8825,9.9198,9.8638,9.9105,802800.0
2012-06-04 14:25:00,10.63,10.66,10.61,10.65,839600.0,9.9105,9.9384,9.8918,9.9291,839600.0
2012-06-04 14:30:00,10.65,10.7,10.61,10.7,897200.0,9.9291,9.9757,9.8918,9.9757,897200.0
2012-06-04 14:35:00,10.7,10.8,10.7,10.76,1812800.0,9.9757,10.0689,9.9757,10.0317,1812800.0
2012-06-04 14:40:00,10.76,10.76,10.72,10.74,449600.0,10.0317,10.0317,9.9944,10.013,449600.0
2012-06-04 14:45:00,10.74,10.77,10.7,10.7,543200.0,10.013,10.041,9.9757,9.9757,543200.0
2012-06-04 14:50:00,10.7,10.71,10.67,10.71,400000.0,9.9757,9.985,9.9477,9.985,400000.0
2012-06-04 14:55:00,10.71,10.71,10.61,10.62,580800.0,9.985,9.985,9.8918,9.9011,580800.0
2012-06-04 15:00:00,10.62,10.66,10.62,10.64,328000.0,9.9011,9.9384,9.9011,9.9198,328000.0
2012-06-04 15:05:00,10.65,10.67,10.63,10.63,284800.0,9.9291,9.9477,9.9105,9.9105,284800.0
2012-06-04 15:10:00,10.63,10.63,10.59,10.6,479200.0,9.9105,9.9105,9.8732,9.8825,479200.0
2012-06-04 15:15:00,10.6,10.62,10.54,10.61,506400.0,9.8825,9.9011,9.8265,9.8918,506400.0
2012-06-04 15:20:00,10.61,10.61,10.57,10.6,258400.0,9.8918,9.8918,9.8545,9.8825,258400.0
2012-06-04 15:25:00,10.58,10.65,10.55,10.64,620000.0,9.8638,9.9291,9.8359,9.9198,620000.0
2012-06-04 15:30:00,10.63,10.64,10.55,10.59,501200.0,9.9105,9.9198,9.8359,9.8732,501200.0
2012-06-04 15:35:00,10.59,10.59,10.54,10.58,474400.0,9.8732,9.8732,9.8265,9.8638,474400.0
2012-06-04 15:40:00,10.58,10.65,10.56,10.64,713200.0,9.8638,9.9291,9.8452,9.9198,713200.0
2012-06-04 15:45:00,10.65,10.69,10.64,10.68,781200.0,9.9291,9.9664,9.9198,9.9571,781200.0
2012-06-04 15:50:00,10.68,10.77,10.67,10.73,1057600.0,9.9571,10.041,9.9477,10.0037,1057600.0
2012-06-04 15:55:00,10.72,10.75,10.71,10.71,1326000.0,9.9944,10.0223,9.985,9.985,1326000.0
2012-06-05 09:30:00,10.54,10.63,10.51,10.63,1538800.0,9.8265,9.9105,9.7986,9.9105,1538800.0
2012-06-05 09:35:00,10.63,10.69,10.63,10.64,1801600.0,9.9105,9.9664,9.9105,9.9198,1801600.0
2012-06-05 09:40:00,10.63,10.71,10.62,10.66,1142800.0,9.9105,9.985,9.9011,9.9384,1142800.0
2012-06-05 09:45:00,10.65,10.8,10.65,10.77,1615200.0,9.9291,10.0689,9.9291,10.041,1615200.0
2012-06-05 09:50:00,10.78,10.78,10.72,10.76,889600.0,10.0503,10.0503,9.9944,10.0317,889600.0
2012-06-05 09:55:00,10.76,10.83,10.74,10.83,1045600.0,10.0317,10.0969,10.013,10.0969,1045600.0
2012-06-05 10:00:00,10.81,10.99,10.8,10.94,3305600.0,10.0783,10.2461,10.0689,10.1995,3305600.0
2012-06-05 10:05:00,10.95,11.04,10.94,10.99,1890400.0,10.2088,10.2927,10.1995,10.2461,1890400.0
2012-06-05 10:10:00,11.0,11.02,10.94,11.01,1374800.0,10.2554,10.2741,10.1995,10.2647,1374800.0
2012-06-05 10:15:00,11.01,11.05,10.96,10.97,1052400.0,10.2647,10.302,10.2181,10.2274,1052400.0
2012-06-05 10:20:00,10.97,11.05,10.97,11.02,740800.0,10.2274,10.302,10.2274,10.2741,740800.0
2012-06-05 10:25:00,11.02,11.09,11.0,11.04,1343600.0,10.2741,10.3393,10.2554,10.2927,1343600.0
2012-06-05 10:30:00,11.03,11.05,10.98,10.99,898000.0,10.2834,10.302,10.2368,10.2461,898000.0
2012-06-05 10:35:00,11.0,11.02,10.97,10.98,593200.0,10.2554,10.2741,10.2274,10.2368,593200.0
2012-06-05 10:40:00,10.99,10.99,10.9,10.91,1272000.0,10.2461,10.2461,10.1622,10.1715,1272000.0
2012-06-05 10:45:00,10.93,10.94,10.85,10.86,1153600.0,10.1901,10.1995,10.1156,10.1249,1153600.0
2012-06-05 10:50:00,10.86,10.9,10.82,10.88,1128800.0,10.1249,10.1622,10.0876,10.1435,1128800.0
2012-06-05 10:55:00,10.88,10.9,10.78,10.84,1446000.0,10.1435,10.1622,10.0503,10.1062,1446000.0
2012-06-05 11:00:00,10.84,10.85,10.79,10.79,808800.0,10.1062,10.1156,10.0596,10.0596,808800.0
2012-06-05 11:05:00,10.79,10.88,10.79,10.87,795200.0,10.0596,10.1435,10.0596,10.1342,795200.0
2012-06-05 11:10:00,10.87,10.95,10.87,10.94,1030800.0,10.1342,10.2088,10.1342,10.1995,1030800.0
2012-06-05 11:15:00,10.94,10.96,10.91,10.96,928800.0,10.1995,10.2181,10.1715,10.2181,928800.0
2012-06-05 11:20:00,10.96,10.98,10.93,10.93,798400.0,10.2181,10.2368,10.1901,10.1901,798400.0
2012-06-05 11:25:00,10.94,10.96,10.88,10.88,533600.0,10.1995,10.2181,10.1435,10.1435,533600.0
2012-06-05 11:30:00,10.88,10.96,10.88,10.91,494000.0,10.1435,10.2181,10.1435,10.1715,494000.0
2012-06-05 11:35:00,10.91,10.96,10.82,10.83,1205200.0,10.1715,10.2181,10.0876,10.0969,1205200.0
2012-06-05 11:40:00,10.83,10.85,10.79,10.8,1131600.0,10.0969,10.1156,10.0596,10.0689,1131600.0
2012-06-05 11:45:00,10.8,10.86,10.79,10.84,598400.0,10.0689,10.1249,10.0596,10.1062,598400.0
2012-06-05 11:50:00,10.84,10.86,10.79,10.8,497600.0,10.1062,10.1249,10.0596,10.0689,497600.0
2012-06-05 11:55:00,10.81,10.81,10.74,10.75,982400.0,10.0783,10.0783,10.013,10.0223,982400.0
2012-06-05 12:00:00,10.76,10.84,10.76,10.83,967600.0,10.0317,10.1062,10.0317,10.0969,967600.0
2012-06-05 12:05:00,10.83,10.88,10.82,10.85,720800.0,10.0969,10.1435,10.0876,10.1156,720800.0
2012-06-05 12:10:00,10.86,10.89,10.84,10.84,485200.0,10.1249,10.1529,10.1062,10.1062,485200.0
2012-06-05 12:15:00,10.84,10.86,10.79,10.84,603200.0,10.1062,10.1249,10.0596,10.1062,603200.0
2012-06-05 12:20:00,10.83,10.88,10.81,10.87,350400.0,10.0969,10.1435,10.0783,10.1342,350400.0
2012-06-05 12:25:00,10.87,10.88,10.84,10.87,392000.0,10.1342,10.1435,10.1062,10.1342,392000.0
2012-06-05 12:30:00,10.86,11.0,10.86,10.99,1646800.0,10.1249,10.2554,10.1249,10.2461,1646800.0
2012-06-05 12:35:00,10.99,11.0,10.95,10.96,462800.0,10.2461,10.2554,10.2088,10.2181,462800.0
2012-06-05 12:40:00,10.97,10.97,10.93,10.95,459600.0,10.2274,10.2274,10.1901,10.2088,459600.0
2012-06-05 12:45:00,10.96,10.97,10.9,10.91,419200.0,10.2181,10.2274,10.1622,10.1715,419200.0
2012-06-05 12:50:00,10.91,10.96,10.9,10.92,414400.0,10.1715,10.2181,10.1622,10.1808,414400.0
2012-06-05 12:55:00,10.93,10.96,10.93,10.94,318400.0,10.1901,10.2181,10.1901,10.1995,318400.0
2012-06-05 13:00:00,10.94,10.94,10.9,10.93,344800.0,10.1995,10.1995,10.1622,10.1901,344800.0
2012-06-05 13:05:00,10.93,10.94,10.9,10.92,120400.0,10.1901,10.1995,10.1622,10.1808,120400.0
2012-06-05 13:10:00,10.92,10.94,10.92,10.93,112000.0,10.1808,10.1995,10.1808,10.1901,112000.0
2012-06-05 13:15:00,10.94,10.94,10.86,10.87,562000.0,10.1995,10.1995,10.1249,10.1342,562000.0
2012-06-05 13:20:00,10.87,10.93,10.87,10.91,281200.0,10.1342,10.1901,10.1342,10.1715,281200.0
2012-06-05 13:25:00,10.92,10.93,10.9,10.92,218800.0,10.1808,10.1901,10.1622,10.1808,218800.0
2012-06-05 13:30:00,10.92,10.95,10.9,10.93,422400.0,10.1808,10.2088,10.1622,10.1901,422400.0
2012-06-05 13:35:00,10.92,10.96,10.92,10.94,400000.0,10.1808,10.2181,10.1808,10.1995,400000.0
2012-06-05 13:40:00,10.95,10.99,10.93,10.97,526000.0,10.2088,10.2461,10.1901,10.2274,526000.0
2012-06-05 13:45:00,10.97,11.0,10.97,10.99,587200.0,10.2274,10.2554,10.2274,10.2461,587200.0
2012-06-05 13:50:00,10.98,11.04,10.98,11.01,1005600.0,10.2368,10.2927,10.2368,10.2647,1005600.0
2012-06-05 13:55:00,11.02,11.02,10.99,11.0,432800.0,10.2741,10.2741,10.2461,10.2554,432800.0
2012-06-05 14:00:00,11.0,11.01,10.97,10.98,409200.0,10.2554,10.2647,10.2274,10.2368,409200.0
2012-06-05 14:05:00,10.98,11.07,10.98,11.06,1206000.0,10.2368,10.3207,10.2368,10.3113,1206000.0
2012-06-05 14:10:00,11.05,11.1,11.03,11.08,1439600.0,10.302,10.3486,10.2834,10.33,1439600.0
2012-06-05 14:15:00,11.08,11.1,11.05,11.08,782000.0,10.33,10.3486,10.302,10.33,782000.0
2012-06-05 14:20:00,11.09,11.1,11.06,11.09,840400.0,10.3393,10.3486,10.3113,10.3393,840400.0
2012-06-05 14:25:00,11.09,11.1,11.06,11.08,488000.0,10.3393,10.3486,10.3113,10.33,488000.0
2012-06-05 14:30:00,11.07,11.09,11.06,11.08,381600.0,10.3207,10.3393,10.3113,10.33,381600.0
2012-06-05 14:35:00,11.08,11.09,11.03,11.03,537600.0,10.33,10.3393,10.2834,10.2834,537600.0
2012-06-05 14:40:00,11.03,11.06,11.02,11.04,709200.0,10.2834,10.3113,10.2741,10.2927,709200.0
2012-06-05 14:45:00,11.03,11.05,11.03,11.04,229600.0,10.2834,10.302,10.2834,10.2927,229600.0
2012-06-05 14:50:00,11.04,11.08,11.03,11.08,295200.0,10.2927,10.33,10.2834,10.33,295200.0
2012-06-05 14:55:00,11.08,11.09,11.05,11.07,702800.0,10.33,10.3393,10.302,10.3207,702800.0
2012-06-05 15:00:00,11.08,11.14,11.08,11.1,1796800.0,10.33,10.3859,10.33,10.3486,1796800.0
2012-06-05 15:05:00,11.09,11.11,11.06,11.06,435200.0,10.3393,10.358,10.3113,10.3113,435200.0
2012-06-05 15:10:00,11.06,11.08,11.03,11.05,498800.0,10.3113,10.33,10.2834,10.302,498800.0
2012-06-05 15:15:00,11.04,11.08,11.04,11.06,437200.0,10.2927,10.33,10.2927,10.3113,437200.0
2012-06-05 15:20:00,11.07,11.1,11.06,11.1,310400.0,10.3207,10.3486,10.3113,10.3486,310400.0
2012-06-05 15:25:00,11.1,11.1,11.05,11.06,655200.0,10.3486,10.3486,10.302,10.3113,655200.0
2012-06-05 15:30:00,11.06,11.09,11.05,11.08,458000.0,10.3113,10.3393,10.302,10.33,458000.0
2012-06-05 15:35:00,11.09,11.12,11.07,11.11,708800.0,10.3393,10.3673,10.3207,10.358,708800.0
2012-06-05 15:40:00,11.1,11.12,11.09,11.1,809200.0,10.3486,10.3673,10.3393,10.3486,809200.0
2012-06-05 15:45:00,11.1,11.1,11.05,11.09,741600.0,10.3486,10.3486,10.302,10.3393,741600.0
2012-06-05 15:50:00,11.09,11.12,11.07,11.1,1502000.0,10.3393,10.3673,10.3207,10.3486,1502000.0
2012-06-05 15:55:00,11.1,11.12,11.07,11.12,1820000.0,10.3486,10.3673,10.3207,10.3673,1820000.0
2012-06-06 09:30:00,11.37,11.47,11.3,11.36,2008800.0,10.6004,10.6936,10.5351,10.591,2008800.0
2012-06-06 09:35:00,11.35,11.44,11.33,11.39,1480400.0,10.5817,10.6656,10.5631,10.619,1480400.0
2012-06-06 09:40:00,11.39,11.52,11.39,11.52,2302000.0,10.619,10.7402,10.619,10.7402,2302000.0
2012-06-06 09:45:00,11.52,11.55,11.48,11.5,1654000.0,10.7402,10.7682,10.7029,10.7216,1654000.0
2012-06-06 09:50:00,11.51,11.56,11.49,11.55,1469600.0,10.7309,10.7775,10.7122,10.7682,1469600.0
2012-06-06 09:55:00,11.55,11.61,11.55,11.55,1730000.0,10.7682,10.8241,10.7682,10.7682,1730000.0
2012-06-06 10:00:00,11.55,11.6,11.53,11.54,1454400.0,10.7682,10.8148,10.7495,10.7589,1454400.0
2012-06-06 10:05:00,11.54,11.6,11.54,11.6,895200.0,10.7589,10.8148,10.7589,10.8148,895200.0
2012-06-06 10:10:00,11.6,11.61,11.57,11.61,805600.0,10.8148,10.8241,10.7868,10.8241,805600.0
2012-06-06 10:15:00,11.61,11.63,11.57,11.59,1070000.0,10.8241,10.8428,10.7868,10.8055,1070000.0
2012-06-06 10:20:00,11.6,11.6,11.54,11.57,731600.0,10.8148,10.8148,10.7589,10.7868,731600.0
2012-06-06 10:25:00,11.57,11.59,11.54,11.55,659200.0,10.7868,10.8055,10.7589,10.7682,659200.0
2012-06-06 10:30:00,11.54,11.61,11.53,11.6,804800.0,10.7589,10.8241,10.7495,10.8148,804800.0
2012-06-06 10:35:00,11.6,11.66,11.59,11.63,1242400.0,10.8148,10.8707,10.8055,10.8428,1242400.0
2012-06-06 10:40:00,11.64,11.68,11.63,11.67,1252000.0,10.8521,10.8894,10.8428,10.8801,1252000.0
2012-06-06 10:45:00,11.67,11.71,11.67,11.7,1446000.0,10.8801,10.9173,10.8801,10.908,1446000.0
2012-06-06 10:50:00,11.7,11.71,11.67,11.68,1287200.0,10.908,10.9173,10.8801,10.8894,1287200.0
2012-06-06 10:55:00,11.69,11.7,11.67,11.7,434400.0,10.8987,10.908,10.8801,10.908,434400.0
2012-06-06 11:00:00,11.69,11.71,11.65,11.65,600400.0,10.8987,10.9173,10.8614,10.8614,600400.0
2012-06-06 11:05:00,11.65,11.7,11.64,11.7,283200.0,10.8614,10.908,10.8521,10.908,283200.0
2012-06-06 11:10:00,11.69,11.74,11.69,11.74,871600.0,10.8987,10.9453,10.8987,10.9453,871600.0
2012-06-06 11:15:00,11.74,11.75,11.71,11.74,950400.0,10.9453,10.9546,10.9173,10.9453,950400.0
2012-06-06 11:20:00,11.74,11.76,11.73,11.74,812000.0,10.9453,10.964,10.936,10.9453,812000.0
2012-06-06 11:25:00,11.74,11.79,11.74,11.78,676400.0,10.9453,10.9919,10.9453,10.9826,676400.0
2012-06-06 11:30:00,11.78,11.79,11.73,11.76,657200.0,10.9826,10.9919,10.936,10.964,657200.0
2012-06-06 11:35:00,11.76,11.79,11.73,11.79,854800.0,10.964,10.9919,10.936,10.9919,854800.0
2012-06-06 11:40:00,11.79,11.81,11.78,11.79,632400.0,10.9919,11.0106,10.9826,10.9919,632400.0
2012-06-06 11:45:00,11.8,11.83,11.79,11.82,582800.0,11.0013,11.0292,10.9919,11.0199,582800.0
2012-06-06 11:50:00,11.82,11.84,11.8,11.8,445600.0,11.0199,11.0385,11.0013,11.0013,445600.0
2012-06-06 11:55:00,11.8,11.82,11.79,11.81,408000.0,11.0013,11.0199,10.9919,11.0106,408000.0
2012-06-06 12:00:00,11.81,11.86,11.81,11.84,628400.0,11.0106,11.0572,11.0106,11.0385,628400.0
2012-06-06 12:05:00,11.84,11.85,11.81,11.83,387200.0,11.0385,11.0479,11.0106,11.0292,387200.0
2012-06-06 12:10:00,11.83,11.86,11.83,11.86,415200.0,11.0292,11.0572,11.0292,11.0572,415200.0
2012-06-06 12:15:00,11.86,11.87,11.85,11.86,440400.0,11.0572,11.0665,11.0479,11.0572,440400.0
2012-06-06 12:20:00,11.86,11.87,11.84,11.85,576800.0,11.0572,11.0665,11.0385,11.0479,576800.0
2012-06-06 12:25:00,11.85,11.87,11.83,11.84,430800.0,11.0479,11.0665,11.0292,11.0385,430800.0
2012-06-06 12:30:00,11.85,11.87,11.84,11.87,370800.0,11.0479,11.0665,11.0385,11.0665,370800.0
2012-06-06 12:35:00,11.87,11.88,11.86,11.88,562800.0,11.0665,11.0758,11.0572,11.0758,562800.0
2012-06-06 12:40:00,11.88,11.92,11.88,11.9,618800.0,11.0758,11.1131,11.0758,11.0945,618800.0
2012-06-06 12:45:00,11.9,11.91,11.89,11.89,722400.0,11.0945,11.1038,11.0852,11.0852,722400.0
2012-06-06 12:50:00,11.9,11.9,11.88,11.89,237600.0,11.0945,11.0945,11.0758,11.0852,237600.0
2012-06-06 12:55:00,11.88,11.9,11.86,11.87,487200.0,11.0758,11.0945,11.0572,11.0665,487200.0
2012-06-06 13:00:00,11.87,11.88,11.85,11.86,294000.0,11.0665,11.0758,11.0479,11.0572,294000.0
2012-06-06 13:05:00,11.86,11.86,11.85,11.86,298000.0,11.0572,11.0572,11.0479,11.0572,298000.0
2012-06-06 13:10:00,11.86,11.87,11.84,11.84,243600.0,11.0572,11.0665,11.0385,11.0385,243600.0
2012-06-06 13:15:00,11.84,11.84,11.8,11.82,424400.0,11.0385,11.0385,11.0013,11.0199,424400.0
2012-06-06 13:20:00,11.82,11.82,11.77,11.77,602800.0,11.0199,11.0199,10.9733,10.9733,602800.0
2012-06-06 13:25:00,11.77,11.82,11.76,11.82,349600.0,10.9733,11.0199,10.964,11.0199,349600.0
2012-06-06 13:30:00,11.82,11.84,11.81,11.84,380800.0,11.0199,11.0385,11.0106,11.0385,380800.0
2012-06-06 13:35:00,11.83,11.85,11.83,11.84,144000.0,11.0292,11.0479,11.0292,11.0385,144000.0
2012-06-06 13:40:00,11.84,11.84,11.79,11.81,179600.0,11.0385,11.0385,10.9919,11.0106,179600.0
2012-06-06 13:45:00,11.8,11.83,11.79,11.8,320400.0,11.0013,11.0292,10.9919,11.0013,320400.0
2012-06-06 13:50:00,11.8,11.8,11.77,11.78,260000.0,11.0013,11.0013,10.9733,10.9826,260000.0
2012-06-06 13:55:00,11.78,11.78,11.77,11.77,242000.0,10.9826,10.9826,10.9733,10.9733,242000.0
2012-06-06 14:00:00,11.77,11.81,11.75,11.75,494000.0,10.9733,11.0106,10.9546,10.9546,494000.0
2012-06-06 14:05:00,11.75,11.78,11.72,11.73,668000.0,10.9546,10.9826,10.9267,10.936,668000.0
2012-06-06 14:10:00,11.73,11.74,11.69,11.7,718800.0,10.936,10.9453,10.8987,10.908,718800.0
2012-06-06 14:15:00,11.7,11.75,11.69,11.75,554000.0,10.908,10.9546,10.8987,10.9546,554000.0
2012-06-06 14:20:00,11.76,11.76,11.73,11.75,425200.0,10.964,10.964,10.936,10.9546,425200.0
2012-06-06 14:25:00,11.74,11.82,11.73,11.81,456000.0,10.9453,11.0199,10.936,11.0106,456000.0
2012-06-06 14:30:00,11.81,11.86,11.8,11.85,511200.0,11.0106,11.0572,11.0013,11.0479,511200.0
2012-06-06 14:35:00,11.85,11.88,11.84,11.85,544000.0,11.0479,11.0758,11.0385,11.0479,544000.0
2012-06-06 14:40:00,11.85,11.86,11.84,11.85,255600.0,11.0479,11.0572,11.0385,11.0479,255600.0
2012-06-06 14:45:00,11.86,11.87,11.82,11.83,176400.0,11.0572,11.0665,11.0199,11.0292,176400.0
2012-06-06 14:50:00,11.83,11.84,11.79,11.8,286400.0,11.0292,11.0385,10.9919,11.0013,286400.0
2012-06-06 14:55:00,11.8,11.85,11.79,11.83,256800.0,11.0013,11.0479,10.9919,11.0292,256800.0
2012-06-06 15:00:00,11.82,11.85,11.81,11.84,153200.0,11.0199,11.0479,11.0106,11.0385,153200.0
2012-06-06 15:05:00,11.85,11.85,11.81,11.84,282400.0,11.0479,11.0479,11.0106,11.0385,282400.0
2012-06-06 15:10:00,11.83,11.86,11.82,11.82,377600.0,11.0292,11.0572,11.0199,11.0199,377600.0
2012-06-06 15:15:00,11.83,11.84,11.78,11.78,398000.0,11.0292,11.0385,10.9826,10.9826,398000.0
2012-06-06 15:20:00,11.78,11.82,11.77,11.81,450800.0,10.9826,11.0199,10.9733,11.0106,450800.0
2012-06-06 15:25:00,11.81,11.84,11.79,11.8,302000.0,11.0106,11.0385,10.9919,11.0013,302000.0
2012-06-06 15:30:00,11.8,11.83,11.8,11.83,261600.0,11.0013,11.0292,11.0013,11.0292,261600.0
2012-06-06 15:35:00,11.83,11.84,11.8,11.82,468400.0,11.0292,11.0385,11.0013,11.0199,468400.0
2012-06-06 15:40:00,11.81,11.89,11.81,11.89,904000.0,11.0106,11.0852,11.0106,11.0852,904000.0
2012-06-06 15:45:00,11.89,11.95,11.88,11.91,1545200.0,11.0852,11.1411,11.0758,11.1038,1545200.0
2012-06-06 15:50:00,11.91,11.96,11.9,11.96,1436800.0,11.1038,11.1504,11.0945,11.1504,1436800.0
2012-06-06 15:55:00,11.95,11.96,11.89,11.93,2156400.0,11.1411,11.1504,11.0852,11.1225,2156400.0
2012-06-07 09:30:00,12.5,12.53,12.45,12.45,2820800.0,11.6539,11.6818,11.6073,11.6073,2820800.0
2012-06-07 09:35:00,12.45,12.48,12.42,12.47,1839600.0,11.6073,11.6352,11.5793,11.6259,1839600.0
2012-06-07 09:40:00,12.46,12.48,12.41,12.44,1170400.0,11.6166,11.6352,11.57,11.5979,1170400.0
2012-06-07 09:45:00,12.44,12.45,12.33,12.34,1702400.0,11.5979,11.6073,11.4954,11.5047,1702400.0
2012-06-07 09:50:00,12.35,12.38,12.3,12.36,1470800.0,11.514,11.542,11.4674,11.5234,1470800.0
2012-06-07 09:55:00,12.37,12.41,12.31,12.34,873200.0,11.5327,11.57,11.4767,11.5047,873200.0
2012-06-07 10:00:00,12.34,12.37,12.18,12.24,2617600.0,11.5047,11.5327,11.3555,11.4115,2617600.0
2012-06-07 10:05:00,12.24,12.29,12.13,12.15,1275600.0,11.4115,11.4581,11.3089,11.3276,1275600.0
2012-06-07 10:10:00,12.15,12.17,12.05,12.11,1306400.0,11.3276,11.3462,11.2343,11.2903,1306400.0
2012-06-07 10:15:00,12.12,12.12,12.0,12.0,890800.0,11.2996,11.2996,11.1877,11.1877,890800.0
2012-06-07 10:20:00,12.01,12.11,11.99,12.11,1108400.0,11.197,11.2903,11.1784,11.2903,1108400.0
2012-06-07 10:25:00,12.1,12.22,12.1,12.2,1426000.0,11.281,11.3928,11.281,11.3742,1426000.0
2012-06-07 10:30:00,12.2,12.23,12.13,12.13,704000.0,11.3742,11.4022,11.3089,11.3089,704000.0
2012-06-07 10:35:00,12.13,12.13,12.02,12.03,674000.0,11.3089,11.3089,11.2064,11.2157,674000.0
2012-06-07 10:40:00,12.04,12.11,12.0,12.03,664000.0,11.225,11.2903,11.1877,11.2157,664000.0
2012-06-07 10:45:00,12.03,12.05,11.95,11.95,962400.0,11.2157,11.2343,11.1411,11.1411,962400.0
2012-06-07 10:50:00,11.95,11.95,11.88,11.94,1236000.0,11.1411,11.1411,11.0758,11.1318,1236000.0
2012-06-07 10:55:00,11.94,11.97,11.88,11.97,740000.0,11.1318,11.1597,11.0758,11.1597,740000.0
2012-06-07 11:00:00,11.97,12.01,11.92,12.0,673200.0,11.1597,11.197,11.1131,11.1877,673200.0
2012-06-07 11:05:00,12.0,12.04,11.97,12.01,831200.0,11.1877,11.225,11.1597,11.197,831200.0
2012-06-07 11:10:00,12.01,12.01,11.92,11.93,400800.0,11.197,11.197,11.1131,11.1225,400800.0
2012-06-07 11:15:00,11.93,11.97,11.89,11.91,543600.0,11.1225,11.1597,11.0852,11.1038,543600.0
2012-06-07 11:20:00,11.92,11.99,11.92,11.99,403200.0,11.1131,11.1784,11.1131,11.1784,403200.0
2012-06-07 11:25:00,11.99,12.01,11.93,11.94,554400.0,11.1784,11.197,11.1225,11.1318,554400.0
2012-06-07 11:30:00,11.95,12.0,11.92,11.99,232400.0,11.1411,11.1877,11.1131,11.1784,232400.0
2012-06-07 11:35:00,11.99,12.09,11.98,12.08,904800.0,11.1784,11.2716,11.1691,11.2623,904800.0
2012-06-07 11:40:00,12.07,12.11,12.06,12.1,547600.0,11.253,11.2903,11.2437,11.281,547600.0
2012-06-07 11:45:00,12.1,12.11,12.07,12.09,348400.0,11.281,11.2903,11.253,11.2716,348400.0
2012-06-07 11:50:00,12.1,12.13,12.06,12.09,397600.0,11.281,11.3089,11.2437,11.2716,397600.0
2012-06-07 11:55:00,12.08,12.09,12.04,12.05,351600.0,11.2623,11.2716,11.225,11.2343,351600.0
2012-06-07 12:00:00,12.05,12.05,12.01,12.01,242400.0,11.2343,11.2343,11.197,11.197,242400.0
2012-06-07 12:05:00,12.01,12.02,11.96,11.99,369600.0,11.197,11.2064,11.1504,11.1784,369600.0
2012-06-07 12:10:00,11.99,12.07,11.96,12.05,504400.0,11.1784,11.253,11.1504,11.2343,504400.0
2012-06-07 12:15:00,12.05,12.18,12.05,12.1,1312400.0,11.2343,11.3555,11.2343,11.281,1312400.0
2012-06-07 12:20:00,12.1,12.14,12.06,12.06,352800.0,11.281,11.3182,11.2437,11.2437,352800.0
2012-06-07 12:25:00,12.07,12.12,12.04,12.12,254000.0,11.253,11.2996,11.225,11.2996,254000.0
2012-06-07 12:30:00,12.12,12.12,12.06,12.11,114800.0,11.2996,11.2996,11.2437,11.2903,114800.0
2012-06-07 12:35:00,12.11,12.12,12.09,12.1,133600.0,11.2903,11.2996,11.2716,11.281,133600.0
2012-06-07 12:40:00,12.1,12.12,12.02,12.06,472400.0,11.281,11.2996,11.2064,11.2437,472400.0
2012-06-07 12:45:00,12.06,12.07,12.03,12.05,188400.0,11.2437,11.253,11.2157,11.2343,188400.0
2012-06-07 12:50:00,12.05,12.08,12.04,12.06,243600.0,11.2343,11.2623,11.225,11.2437,243600.0
2012-06-07 12:55:00,12.06,12.07,12.01,12.04,458800.0,11.2437,11.253,11.197,11.225,458800.0
2012-06-07 13:00:00,12.05,12.07,12.03,12.07,190000.0,11.2343,11.253,11.2157,11.253,190000.0
2012-06-07 13:05:00,12.07,12.07,12.03,12.04,194400.0,11.253,11.253,11.2157,11.225,194400.0
2012-06-07 13:10:00,12.04,12.09,12.04,12.06,276400.0,11.225,11.2716,11.225,11.2437,276400.0
2012-06-07 13:15:00,12.07,12.16,12.07,12.15,838400.0,11.253,11.3369,11.253,11.3276,838400.0
2012-06-07 13:20:00,12.15,12.23,12.15,12.22,836800.0,11.3276,11.4022,11.3276,11.3928,836800.0
2012-06-07 13:25:00,12.22,12.24,12.2,12.2,623600.0,11.3928,11.4115,11.3742,11.3742,623600.0
2012-06-07 13:30:00,12.21,12.22,12.18,12.19,222400.0,11.3835,11.3928,11.3555,11.3649,222400.0
2012-06-07 13:35:00,12.18,12.19,12.13,12.14,320400.0,11.3555,11.3649,11.3089,11.3182,320400.0
2012-06-07 13:40:00,12.14,12.16,12.12,12.12,226800.0,11.3182,11.3369,11.2996,11.2996,226800.0
2012-06-07 13:45:00,12.13,12.15,12.1,12.11,265200.0,11.3089,11.3276,11.281,11.2903,265200.0
2012-06-07 13:50:00,12.11,12.11,12.02,12.03,688400.0,11.2903,11.2903,11.2064,11.2157,688400.0
2012-06-07 13:55:00,12.04,12.07,12.03,12.05,346800.0,11.225,11.253,11.2157,11.2343,346800.0
2012-06-07 14:00:00,12.04,12.05,12.02,12.04,338800.0,11.225,11.2343,11.2064,11.225,338800.0
2012-06-07 14:05:00,12.04,12.05,11.97,11.99,478800.0,11.225,11.2343,11.1597,11.1784,478800.0
2012-06-07 14:10:00,11.99,12.03,11.99,12.02,520800.0,11.1784,11.2157,11.1784,11.2064,520800.0
2012-06-07 14:15:00,12.02,12.08,12.02,12.06,425600.0,11.2064,11.2623,11.2064,11.2437,425600.0
2012-06-07 14:20:00,12.06,12.1,12.05,12.07,414800.0,11.2437,11.281,11.2343,11.253,414800.0
2012-06-07 14:25:00,12.08,12.09,12.06,12.08,214000.0,11.2623,11.2716,11.2437,11.2623,214000.0
2012-06-07 14:30:00,12.08,12.09,12.01,12.03,429600.0,11.2623,11.2716,11.197,11.2157,429600.0
2012-06-07 14:35:00,12.03,12.07,12.03,12.05,221600.0,11.2157,11.253,11.2157,11.2343,221600.0
2012-06-07 14:40:00,12.05,12.1,12.05,12.08,356400.0,11.2343,11.281,11.2343,11.2623,356400.0
2012-06-07 14:45:00,12.07,12.08,12.05,12.06,194000.0,11.253,11.2623,11.2343,11.2437,194000.0
2012-06-07 14:50:00,12.07,12.07,12.01,12.04,317200.0,11.253,11.253,11.197,11.225,317200.0
2012-06-07 14:55:00,12.04,12.06,12.04,12.05,94800.0,11.225,11.2437,11.225,11.2343,94800.0
2012-06-07 15:00:00,12.05,12.06,11.99,11.99,253200.0,11.2343,11.2437,11.1784,11.1784,253200.0
2012-06-07 15:05:00,11.99,12.02,11.95,11.98,685600.0,11.1784,11.2064,11.1411,11.1691,685600.0
2012-06-07 15:10:00,11.98,12.01,11.98,12.01,272000.0,11.1691,11.197,11.1691,11.197,272000.0
2012-06-07 15:15:00,12.02,12.02,11.89,11.9,776000.0,11.2064,11.2064,11.0852,11.0945,776000.0
2012-06-07 15:20:00,11.9,11.93,11.85,11.9,713200.0,11.0945,11.1225,11.0479,11.0945,713200.0
2012-06-07 15:25:00,11.9,11.92,11.87,11.89,392400.0,11.0945,11.1131,11.0665,11.0852,392400.0
2012-06-07 15:30:00,11.88,11.9,11.83,11.87,611600.0,11.0758,11.0945,11.0292,11.0665,611600.0
2012-06-07 15:35:00,11.87,11.88,11.77,11.77,666800.0,11.0665,11.0758,10.9733,10.9733,666800.0
2012-06-07 15:40:00,11.77,11.82,11.75,11.75,903600.0,10.9733,11.0199,10.9546,10.9546,903600.0
2012-06-07 15:45:00,11.76,11.81,11.74,11.76,748400.0,10.964,11.0106,10.9453,10.964,748400.0
2012-06-07 15:50:00,11.78,11.79,11.71,11.74,990800.0,10.9826,10.9919,10.9173,10.9453,990800.0
2012-06-07 15:55:00,11.75,11.8,11.71,11.71,1207200.0,10.9546,11.0013,10.9173,10.9173,1207200.0
2012-06-08 09:30:00,11.66,11.67,11.49,11.53,1312800.0,10.8707,10.8801,10.7122,10.7495,1312800.0
2012-06-08 09:35:00,11.53,11.55,11.47,11.49,1201600.0,10.7495,10.7682,10.6936,10.7122,1201600.0
2012-06-08 09:40:00,11.49,11.51,11.42,11.51,906800.0,10.7122,10.7309,10.647,10.7309,906800.0
2012-06-08 09:45:00,11.5,11.53,11.46,11.48,886000.0,10.7216,10.7495,10.6843,10.7029,886000.0
2012-06-08 09:50:00,11.49,11.59,11.44,11.58,1193200.0,10.7122,10.8055,10.6656,10.7961,1193200.0
2012-06-08 09:55:00,11.58,11.67,11.58,11.63,1260800.0,10.7961,10.8801,10.7961,10.8428,1260800.0
2012-06-08 10:00:00,11.63,11.73,11.58,11.71,1015200.0,10.8428,10.936,10.7961,10.9173,1015200.0
2012-06-08 10:05:00,11.71,11.8,11.71,11.74,1498000.0,10.9173,11.0013,10.9173,10.9453,1498000.0
2012-06-08 10:10:00,11.74,11.74,11.67,11.71,819600.0,10.9453,10.9453,10.8801,10.9173,819600.0
2012-06-08 10:15:00,11.7,11.78,11.7,11.74,765600.0,10.908,10.9826,10.908,10.9453,765600.0
2012-06-08 10:20:00,11.74,11.74,11.68,11.71,392400.0,10.9453,10.9453,10.8894,10.9173,392400.0
2012-06-08 10:25:00,11.71,11.77,11.68,11.77,514000.0,10.9173,10.9733,10.8894,10.9733,514000.0
2012-06-08 10:30:00,11.77,11.83,11.75,11.83,815600.0,10.9733,11.0292,10.9546,11.0292,815600.0
2012-06-08 10:35:00,11.83,11.88,11.82,11.86,960000.0,11.0292,11.0758,11.0199,11.0572,960000.0
2012-06-08 10:40:00,11.86,11.93,11.83,11.92,771200.0,11.0572,11.1225,11.0292,11.1131,771200.0
2012-06-08 10:45:00,11.92,12.01,11.92,11.97,1413200.0,11.1131,11.197,11.1131,11.1597,1413200.0
2012-06-08 10:50:00,11.97,11.99,11.91,11.92,583200.0,11.1597,11.1784,11.1038,11.1131,583200.0
2012-06-08 10:55:00,11.92,12.02,11.92,12.01,890800.0,11.1131,11.2064,11.1131,11.197,890800.0
2012-06-08 11:00:00,12.01,12.02,11.97,11.98,751200.0,11.197,11.2064,11.1597,11.1691,751200.0
2012-06-08 11:05:00,11.98,11.99,11.9,11.93,559600.0,11.1691,11.1784,11.0945,11.1225,559600.0
2012-06-08 11:10:00,11.92,11.93,11.87,11.88,484000.0,11.1131,11.1225,11.0665,11.0758,484000.0
2012-06-08 11:15:00,11.87,11.92,11.84,11.86,508000.0,11.0665,11.1131,11.0385,11.0572,508000.0
2012-06-08 11:20:00,11.86,11.92,11.83,11.91,424000.0,11.0572,11.1131,11.0292,11.1038,424000.0
2012-06-08 11:25:00,11.91,11.94,11.88,11.88,430400.0,11.1038,11.1318,11.0758,11.0758,430400.0
2012-06-08 11:30:00,11.88,11.94,11.88,11.9,562400.0,11.0758,11.1318,11.0758,11.0945,562400.0
2012-06-08 11:35:00,11.89,11.93,11.88,11.91,220800.0,11.0852,11.1225,11.0758,11.1038,220800.0
2012-06-08 11:40:00,11.91,11.94,11.91,11.92,290000.0,11.1038,11.1318,11.1038,11.1131,290000.0
2012-06-08 11:45:00,11.93,11.97,11.92,11.96,374800.0,11.1225,11.1597,11.1131,11.1504,374800.0
2012-06-08 11:50:00,11.96,11.97,11.93,11.95,210000.0,11.1504,11.1597,11.1225,11.1411,210000.0
2012-06-08 11:55:00,11.96,11.96,11.88,11.88,350800.0,11.1504,11.1504,11.0758,11.0758,350800.0
2012-06-08 12:00:00,11.88,11.94,11.88,11.9,448000.0,11.0758,11.1318,11.0758,11.0945,448000.0
2012-06-08 12:05:00,11.9,11.97,11.89,11.91,678400.0,11.0945,11.1597,11.0852,11.1038,678400.0
2012-06-08 12:10:00,11.91,11.96,11.9,11.94,216800.0,11.1038,11.1504,11.0945,11.1318,216800.0
2012-06-08 12:15:00,11.94,11.96,11.92,11.95,151200.0,11.1318,11.1504,11.1131,11.1411,151200.0
2012-06-08 12:20:00,11.95,11.96,11.92,11.94,195600.0,11.1411,11.1504,11.1131,11.1318,195600.0
2012-06-08 12:25:00,11.93,11.98,11.93,11.97,203600.0,11.1225,11.1691,11.1225,11.1597,203600.0
2012-06-08 12:30:00,11.98,12.1,11.98,12.09,1756000.0,11.1691,11.281,11.1691,11.2716,1756000.0
2012-06-08 12:35:00,12.09,12.1,12.03,12.04,490800.0,11.2716,11.281,11.2157,11.225,490800.0
2012-06-08 12:40:00,12.04,12.06,12.02,12.05,275200.0,11.225,11.2437,11.2064,11.2343,275200.0
2012-06-08 12:45:00,12.05,12.08,12.03,12.06,323200.0,11.2343,11.2623,11.2157,11.2437,323200.0
2012-06-08 12:50:00,12.06,12.08,12.01,12.04,439600.0,11.2437,11.2623,11.197,11.225,439600.0
2012-06-08 12:55:00,12.04,12.09,12.04,12.09,292000.0,11.225,11.2716,11.225,11.2716,292000.0
2012-06-08 13:00:00,12.09,12.14,12.06,12.12,730800.0,11.2716,11.3182,11.2437,11.2996,730800.0
2012-06-08 13:05:00,12.12,12.16,12.11,12.15,875200.0,11.2996,11.3369,11.2903,11.3276,875200.0
2012-06-08 13:10:00,12.15,12.15,12.1,12.12,552800.0,11.3276,11.3276,11.281,11.2996,552800.0
2012-06-08 13:15:00,12.12,12.13,12.09,12.09,303200.0,11.2996,11.3089,11.2716,11.2716,303200.0
2012-06-08 13:20:00,12.09,12.13,12.08,12.11,328000.0,11.2716,11.3089,11.2623,11.2903,328000.0
2012-06-08 13:25:00,12.11,12.11,12.07,12.1,336400.0,11.2903,11.2903,11.253,11.281,336400.0
2012-06-08 13:30:00,12.11,12.11,12.08,12.09,273200.0,11.2903,11.2903,11.2623,11.2716,273200.0
2012-06-08 13:35:00,12.09,12.14,12.09,12.12,474800.0,11.2716,11.3182,11.2716,11.2996,474800.0
2012-06-08 13:40:00,12.13,12.13,12.08,12.09,514000.0,11.3089,11.3089,11.2623,11.2716,514000.0
2012-06-08 13:45:00,12.09,12.12,12.08,12.12,189600.0,11.2716,11.2996,11.2623,11.2996,189600.0
2012-06-08 13:50:00,12.12,12.15,12.11,12.15,535200.0,11.2996,11.3276,11.2903,11.3276,535200.0
2012-06-08 13:55:00,12.15,12.16,12.13,12.13,526800.0,11.3276,11.3369,11.3089,11.3089,526800.0
2012-06-08 14:00:00,12.13,12.15,12.07,12.09,373600.0,11.3089,11.3276,11.253,11.2716,373600.0
2012-06-08 14:05:00,12.08,12.11,12.05,12.09,585200.0,11.2623,11.2903,11.2343,11.2716,585200.0
2012-06-08 14:10:00,12.09,12.1,12.05,12.09,242800.0,11.2716,11.281,11.2343,11.2716,242800.0
2012-06-08 14:15:00,12.09,12.12,12.03,12.04,580800.0,11.2716,11.2996,11.2157,11.225,580800.0
2012-06-08 14:20:00,12.04,12.1,12.03,12.1,206800.0,11.225,11.281,11.2157,11.281,206800.0
2012-06-08 14:25:00,12.09,12.1,12.05,12.08,182800.0,11.2716,11.281,11.2343,11.2623,182800.0
2012-06-08 14:30:00,12.07,12.15,12.06,12.12,485200.0,11.253,11.3276,11.2437,11.2996,485200.0
2012-06-08 14:35:00,12.13,12.15,12.1,12.13,404800.0,11.3089,11.3276,11.281,11.3089,404800.0
2012-06-08 14:40:00,12.14,12.17,12.13,12.16,447200.0,11.3182,11.3462,11.3089,11.3369,447200.0
2012-06-08 14:45:00,12.17,12.17,12.14,12.15,376800.0,11.3462,11.3462,11.3182,11.3276,376800.0
2012-06-08 14:50:00,12.14,12.15,12.12,12.14,277200.0,11.3182,11.3276,11.2996,11.3182,277200.0
2012-06-08 14:55:00,12.14,12.14,12.09,12.09,308400.0,11.3182,11.3182,11.2716,11.2716,308400.0
2012-06-08 15:00:00,12.09,12.11,12.07,12.1,381600.0,11.2716,11.2903,11.253,11.281,381600.0
2012-06-08 15:05:00,12.1,12.12,12.09,12.09,204800.0,11.281,11.2996,11.2716,11.2716,204800.0
2012-06-08 15:10:00,12.08,12.16,12.08,12.14,375200.0,11.2623,11.3369,11.2623,11.3182,375200.0
2012-06-08 15:15:00,12.15,12.16,12.13,12.13,292800.0,11.3276,11.3369,11.3089,11.3089,292800.0
2012-06-08 15:20:00,12.13,12.15,12.11,12.11,237600.0,11.3089,11.3276,11.2903,11.2903,237600.0
2012-06-08 15:25:00,12.11,12.14,12.09,12.1,385600.0,11.2903,11.3182,11.2716,11.281,385600.0
2012-06-08 15:30:00,12.11,12.15,12.08,12.11,651600.0,11.2903,11.3276,11.2623,11.2903,651600.0
2012-06-08 15:35:00,12.12,12.14,12.11,12.12,334400.0,11.2996,11.3182,11.2903,11.2996,334400.0
2012-06-08 15:40:00,12.12,12.16,12.1,12.13,468400.0,11.2996,11.3369,11.281,11.3089,468400.0
2012-06-08 15:45:00,12.13,12.21,12.13,12.19,937200.0,11.3089,11.3835,11.3089,11.3649,937200.0
2012-06-08 15:50:00,12.19,12.2,12.11,12.14,1039200.0,11.3649,11.3742,11.2903,11.3182,1039200.0
2012-06-08 15:55:00,12.14,12.15,12.11,12.15,1177600.0,11.3182,11.3276,11.2903,11.3276,1177600.0
2012-06-11 09:30:00,12.55,12.59,12.33,12.37,1790000.0,11.7005,11.7378,11.4954,11.5327,1790000.0
2012-06-11 09:35:00,12.36,12.41,12.27,12.29,1080000.0,11.5234,11.57,11.4394,11.4581,1080000.0
2012-06-11 09:40:00,12.29,12.3,12.2,12.23,1242800.0,11.4581,11.4674,11.3742,11.4022,1242800.0
2012-06-11 09:45:00,12.22,12.29,12.2,12.26,982400.0,11.3928,11.4581,11.3742,11.4301,982400.0
2012-06-11 09:50:00,12.26,12.3,12.19,12.19,2054400.0,11.4301,11.4674,11.3649,11.3649,2054400.0
2012-06-11 09:55:00,12.19,12.23,12.1,12.13,1560400.0,11.3649,11.4022,11.281,11.3089,1560400.0
2012-06-11 10:00:00,12.12,12.18,12.06,12.12,1484800.0,11.2996,11.3555,11.2437,11.2996,1484800.0
2012-06-11 10:05:00,12.12,12.15,11.99,12.05,1432000.0,11.2996,11.3276,11.1784,11.2343,1432000.0
2012-06-11 10:10:00,12.05,12.11,11.99,12.09,785200.0,11.2343,11.2903,11.1784,11.2716,785200.0
2012-06-11 10:15:00,12.1,12.14,12.04,12.04,752000.0,11.281,11.3182,11.225,11.225,752000.0
2012-06-11 10:20:00,12.04,12.11,11.99,12.01,936800.0,11.225,11.2903,11.1784,11.197,936800.0
2012-06-11 10:25:00,12.01,12.08,11.98,12.06,728400.0,11.197,11.2623,11.1691,11.2437,728400.0
2012-06-11 10:30:00,12.07,12.09,12.0,12.09,390800.0,11.253,11.2716,11.1877,11.2716,390800.0
2012-06-11 10:35:00,12.09,12.15,12.05,12.11,1044000.0,11.2716,11.3276,11.2343,11.2903,1044000.0
2012-06-11 10:40:00,12.12,12.13,12.04,12.07,532800.0,11.2996,11.3089,11.225,11.253,532800.0
2012-06-11 10:45:00,12.06,12.08,12.01,12.04,455600.0,11.2437,11.2623,11.197,11.225,455600.0
2012-06-11 10:50:00,12.03,12.03,11.94,11.97,1245600.0,11.2157,11.2157,11.1318,11.1597,1245600.0
2012-06-11 10:55:00,11.97,11.98,11.9,11.96,1417200.0,11.1597,11.1691,11.0945,11.1504,1417200.0
2012-06-11 11:00:00,11.95,11.97,11.9,11.92,747200.0,11.1411,11.1597,11.0945,11.1131,747200.0
2012-06-11 11:05:00,11.93,12.03,11.92,12.02,602000.0,11.1225,11.2157,11.1131,11.2064,602000.0
2012-06-11 11:10:00,12.01,12.02,11.93,11.95,570000.0,11.197,11.2064,11.1225,11.1411,570000.0
2012-06-11 11:15:00,11.95,11.97,11.91,11.92,419600.0,11.1411,11.1597,11.1038,11.1131,419600.0
2012-06-11 11:20:00,11.92,11.99,11.9,11.94,737200.0,11.1131,11.1784,11.0945,11.1318,737200.0
2012-06-11 11:25:00,11.93,11.96,11.92,11.95,374000.0,11.1225,11.1504,11.1131,11.1411,374000.0
2012-06-11 11:30:00,11.95,12.0,11.91,11.97,631200.0,11.1411,11.1877,11.1038,11.1597,631200.0
2012-06-11 11:35:00,11.98,12.04,11.98,12.04,1080800.0,11.1691,11.225,11.1691,11.225,1080800.0
2012-06-11 11:40:00,12.04,12.04,11.97,11.98,1235600.0,11.225,11.225,11.1597,11.1691,1235600.0
2012-06-11 11:45:00,11.97,11.97,11.93,11.95,503600.0,11.1597,11.1597,11.1225,11.1411,503600.0
2012-06-11 11:50:00,11.96,11.96,11.83,11.86,892400.0,11.1504,11.1504,11.0292,11.0572,892400.0
2012-06-11 11:55:00,11.86,12.01,11.81,11.97,1312800.0,11.0572,11.197,11.0106,11.1597,1312800.0
2012-06-11 12:00:00,11.97,11.97,11.93,11.96,277200.0,11.1597,11.1597,11.1225,11.1504,277200.0
2012-06-11 12:05:00,11.96,12.0,11.91,11.92,561200.0,11.1504,11.1877,11.1038,11.1131,561200.0
2012-06-11 12:10:00,11.92,11.95,11.88,11.9,267200.0,11.1131,11.1411,11.0758,11.0945,267200.0
2012-06-11 12:15:00,11.9,11.92,11.87,11.89,350000.0,11.0945,11.1131,11.0665,11.0852,350000.0
2012-06-11 12:20:00,11.9,11.91,11.85,11.86,383600.0,11.0945,11.1038,11.0479,11.0572,383600.0
2012-06-11 12:25:00,11.86,11.87,11.85,11.86,186400.0,11.0572,11.0665,11.0479,11.0572,186400.0
2012-06-11 12:30:00,11.86,11.89,11.86,11.87,234000.0,11.0572,11.0852,11.0572,11.0665,234000.0
2012-06-11 12:35:00,11.88,11.9,11.86,11.89,317600.0,11.0758,11.0945,11.0572,11.0852,317600.0
2012-06-11 12:40:00,11.89,11.9,11.88,11.9,122400.0,11.0852,11.0945,11.0758,11.0945,122400.0
2012-06-11 12:45:00,11.9,11.94,11.9,11.92,318800.0,11.0945,11.1318,11.0945,11.1131,318800.0
2012-06-11 12:50:00,11.93,11.94,11.9,11.9,198800.0,11.1225,11.1318,11.0945,11.0945,198800.0
2012-06-11 12:55:00,11.9,11.91,11.88,11.9,127600.0,11.0945,11.1038,11.0758,11.0945,127600.0
2012-06-11 13:00:00,11.9,11.93,11.88,11.93,187600.0,11.0945,11.1225,11.0758,11.1225,187600.0
2012-06-11 13:05:00,11.93,11.96,11.92,11.95,466800.0,11.1225,11.1504,11.1131,11.1411,466800.0
2012-06-11 13:10:00,11.96,12.0,11.94,11.99,661600.0,11.1504,11.1877,11.1318,11.1784,661600.0
2012-06-11 13:15:00,12.0,12.0,11.96,12.0,316000.0,11.1877,11.1877,11.1504,11.1877,316000.0
2012-06-11 13:20:00,12.0,12.0,11.94,11.95,259200.0,11.1877,11.1877,11.1318,11.1411,259200.0
2012-06-11 13:25:00,11.95,11.97,11.93,11.95,194000.0,11.1411,11.1597,11.1225,11.1411,194000.0
2012-06-11 13:30:00,11.96,11.96,11.88,11.9,399200.0,11.1504,11.1504,11.0758,11.0945,399200.0
2012-06-11 13:35:00,11.9,11.99,11.88,11.93,410800.0,11.0945,11.1784,11.0758,11.1225,410800.0
2012-06-11 13:40:00,11.93,11.93,11.87,11.87,428400.0,11.1225,11.1225,11.0665,11.0665,428400.0
2012-06-11 13:45:00,11.87,11.89,11.85,11.85,272800.0,11.0665,11.0852,11.0479,11.0479,272800.0
2012-06-11 13:50:00,11.85,11.89,11.84,11.89,257200.0,11.0479,11.0852,11.0385,11.0852,257200.0
2012-06-11 13:55:00,11.9,11.9,11.86,11.87,124000.0,11.0945,11.0945,11.0572,11.0665,124000.0
2012-06-11 14:00:00,11.86,11.86,11.71,11.72,1433600.0,11.0572,11.0572,10.9173,10.9267,1433600.0
2012-06-11 14:05:00,11.72,11.79,11.71,11.74,342800.0,10.9267,10.9919,10.9173,10.9453,342800.0
2012-06-11 14:10:00,11.74,11.77,11.72,11.73,492800.0,10.9453,10.9733,10.9267,10.936,492800.0
2012-06-11 14:15:00,11.73,11.75,11.67,11.67,928000.0,10.936,10.9546,10.8801,10.8801,928000.0
2012-06-11 14:20:00,11.67,11.72,11.66,11.72,560800.0,10.8801,10.9267,10.8707,10.9267,560800.0
2012-06-11 14:25:00,11.72,11.73,11.68,11.7,228000.0,10.9267,10.936,10.8894,10.908,228000.0
2012-06-11 14:30:00,11.7,11.76,11.68,11.76,526800.0,10.908,10.964,10.8894,10.964,526800.0
2012-06-11 14:35:00,11.75,11.76,11.69,11.71,284800.0,10.9546,10.964,10.8987,10.9173,284800.0
2012-06-11 14:40:00,11.71,11.76,11.71,11.74,351200.0,10.9173,10.964,10.9173,10.9453,351200.0
2012-06-11 14:45:00,11.74,11.74,11.69,11.7,212400.0,10.9453,10.9453,10.8987,10.908,212400.0
2012-06-11 14:50:00,11.7,11.72,11.65,11.67,363200.0,10.908,10.9267,10.8614,10.8801,363200.0
2012-06-11 14:55:00,11.66,11.74,11.66,11.7,411200.0,10.8707,10.9453,10.8707,10.908,411200.0
2012-06-11 15:00:00,11.69,11.72,11.68,11.7,387200.0,10.8987,10.9267,10.8894,10.908,387200.0
2012-06-11 15:05:00,11.71,11.73,11.66,11.66,470800.0,10.9173,10.936,10.8707,10.8707,470800.0
2012-06-11 15:10:00,11.67,11.68,11.59,11.63,996800.0,10.8801,10.8894,10.8055,10.8428,996800.0
2012-06-11 15:15:00,11.64,11.64,11.55,11.56,1418800.0,10.8521,10.8521,10.7682,10.7775,1418800.0
2012-06-11 15:20:00,11.57,11.57,11.52,11.56,625200.0,10.7868,10.7868,10.7402,10.7775,625200.0
2012-06-11 15:25:00,11.56,11.56,11.5,11.55,631600.0,10.7775,10.7775,10.7216,10.7682,631600.0
2012-06-11 15:30:00,11.55,11.61,11.54,11.56,1035200.0,10.7682,10.8241,10.7589,10.7775,1035200.0
2012-06-11 15:35:00,11.55,11.58,11.52,11.57,464800.0,10.7682,10.7961,10.7402,10.7868,464800.0
2012-06-11 15:40:00,11.57,11.63,11.55,11.57,789200.0,10.7868,10.8428,10.7682,10.7868,789200.0
2012-06-11 15:45:00,11.57,11.57,11.46,11.46,966800.0,10.7868,10.7868,10.6843,10.6843,966800.0
2012-06-11 15:50:00,11.46,11.5,11.37,11.37,1278000.0,10.6843,10.7216,10.6004,10.6004,1278000.0
2012-06-11 15:55:00,11.38,11.38,11.29,11.33,2050400.0,10.6097,10.6097,10.5258,10.5631,2050400.0
2012-06-12 09:30:00,11.44,11.58,11.39,11.58,1892800.0,10.6656,10.7961,10.619,10.7961,1892800.0
2012-06-12 09:35:00,11.58,11.6,11.45,11.46,1809200.0,10.7961,10.8148,10.6749,10.6843,1809200.0
2012-06-12 09:40:00,11.46,11.52,11.39,11.49,1709600.0,10.6843,10.7402,10.619,10.7122,1709600.0
2012-06-12 09:45:00,11.49,11.54,11.44,11.47,1662000.0,10.7122,10.7589,10.6656,10.6936,1662000.0
2012-06-12 09:50:00,11.47,11.56,11.46,11.46,1328000.0,10.6936,10.7775,10.6843,10.6843,1328000.0
2012-06-12 09:55:00,11.46,11.53,11.4,11.43,899200.0,10.6843,10.7495,10.6283,10.6563,899200.0
2012-06-12 10:00:00,11.45,11.58,11.44,11.47,1446000.0,10.6749,10.7961,10.6656,10.6936,1446000.0
2012-06-12 10:05:00,11.48,11.53,11.34,11.37,1632400.0,10.7029,10.7495,10.5724,10.6004,1632400.0
2012-06-12 10:10:00,11.37,11.38,11.31,11.31,896000.0,10.6004,10.6097,10.5444,10.5444,896000.0
2012-06-12 10:15:00,11.32,11.38,11.28,11.29,1172800.0,10.5537,10.6097,10.5165,10.5258,1172800.0
2012-06-12 10:20:00,11.28,11.31,11.23,11.29,1215600.0,10.5165,10.5444,10.4698,10.5258,1215600.0
2012-06-12 10:25:00,11.29,11.36,11.29,11.33,650400.0,10.5258,10.591,10.5258,10.5631,650400.0
2012-06-12 10:30:00,11.32,11.32,11.2,11.22,1501200.0,10.5537,10.5537,10.4419,10.4605,1501200.0
2012-06-12 10:35:00,11.22,11.26,11.14,11.15,1033600.0,10.4605,10.4978,10.3859,10.3953,1033600.0
2012-06-12 10:40:00,11.15,11.28,11.14,11.26,1379200.0,10.3953,10.5165,10.3859,10.4978,1379200.0
2012-06-12 10:45:00,11.27,11.38,11.26,11.34,1043200.0,10.5071,10.6097,10.4978,10.5724,1043200.0
2012-06-12 10:50:00,11.35,11.38,11.3,11.33,479200.0,10.5817,10.6097,10.5351,10.5631,479200.0
2012-06-12 10:55:00,11.33,11.38,11.3,11.33,592800.0,10.5631,10.6097,10.5351,10.5631,592800.0
2012-06-12 11:00:00,11.33,11.47,11.33,11.47,1039200.0,10.5631,10.6936,10.5631,10.6936,1039200.0
2012-06-12 11:05:00,11.47,11.52,11.46,11.49,1010400.0,10.6936,10.7402,10.6843,10.7122,1010400.0
2012-06-12 11:10:00,11.49,11.6,11.49,11.58,1412400.0,10.7122,10.8148,10.7122,10.7961,1412400.0
2012-06-12 11:15:00,11.58,11.59,11.52,11.53,491600.0,10.7961,10.8055,10.7402,10.7495,491600.0
2012-06-12 11:20:00,11.53,11.65,11.53,11.65,1222800.0,10.7495,10.8614,10.7495,10.8614,1222800.0
2012-06-12 11:25:00,11.65,11.68,11.63,11.64,847200.0,10.8614,10.8894,10.8428,10.8521,847200.0
2012-06-12 11:30:00,11.64,11.68,11.62,11.63,528400.0,10.8521,10.8894,10.8334,10.8428,528400.0
2012-06-12 11:35:00,11.64,11.64,11.6,11.62,362400.0,10.8521,10.8521,10.8148,10.8334,362400.0
2012-06-12 11:40:00,11.62,11.65,11.59,11.63,486400.0,10.8334,10.8614,10.8055,10.8428,486400.0
2012-06-12 11:45:00,11.63,11.65,11.58,11.59,628000.0,10.8428,10.8614,10.7961,10.8055,628000.0
2012-06-12 11:50:00,11.59,11.6,11.54,11.55,387600.0,10.8055,10.8148,10.7589,10.7682,387600.0
2012-06-12 11:55:00,11.55,11.57,11.51,11.52,672800.0,10.7682,10.7868,10.7309,10.7402,672800.0
2012-06-12 12:00:00,11.51,11.57,11.51,11.56,509200.0,10.7309,10.7868,10.7309,10.7775,509200.0
2012-06-12 12:05:00,11.55,11.56,11.49,11.5,336000.0,10.7682,10.7775,10.7122,10.7216,336000.0
2012-06-12 12:10:00,11.51,11.51,11.42,11.46,554400.0,10.7309,10.7309,10.647,10.6843,554400.0
2012-06-12 12:15:00,11.45,11.49,11.41,11.48,356000.0,10.6749,10.7122,10.6377,10.7029,356000.0
2012-06-12 12:20:00,11.47,11.53,11.47,11.53,408800.0,10.6936,10.7495,10.6936,10.7495,408800.0
2012-06-12 12:25:00,11.53,11.53,11.49,11.49,231200.0,10.7495,10.7495,10.7122,10.7122,231200.0
2012-06-12 12:30:00,11.49,11.5,11.47,11.49,152000.0,10.7122,10.7216,10.6936,10.7122,152000.0
2012-06-12 12:35:00,11.49,11.54,11.49,11.52,354400.0,10.7122,10.7589,10.7122,10.7402,354400.0
2012-06-12 12:40:00,11.51,11.54,11.51,11.51,245200.0,10.7309,10.7589,10.7309,10.7309,245200.0
2012-06-12 12:45:00,11.51,11.53,11.5,11.51,285200.0,10.7309,10.7495,10.7216,10.7309,285200.0
2012-06-12 12:50:00,11.52,11.52,11.49,11.51,194800.0,10.7402,10.7402,10.7122,10.7309,194800.0
2012-06-12 12:55:00,11.51,11.52,11.49,11.51,364400.0,10.7309,10.7402,10.7122,10.7309,364400.0
2012-06-12 13:00:00,11.52,11.54,11.51,11.52,131600.0,10.7402,10.7589,10.7309,10.7402,131600.0
2012-06-12 13:05:00,11.52,11.53,11.51,11.52,113200.0,10.7402,10.7495,10.7309,10.7402,113200.0
2012-06-12 13:10:00,11.51,11.66,11.51,11.62,1142000.0,10.7309,10.8707,10.7309,10.8334,1142000.0
2012-06-12 13:15:00,11.62,11.65,11.6,11.63,380000.0,10.8334,10.8614,10.8148,10.8428,380000.0
2012-06-12 13:20:00,11.63,11.66,11.59,11.6,440800.0,10.8428,10.8707,10.8055,10.8148,440800.0
2012-06-12 13:25:00,11.6,11.61,11.58,11.59,261600.0,10.8148,10.8241,10.7961,10.8055,261600.0
2012-06-12 13:30:00,11.6,11.65,11.6,11.63,358000.0,10.8148,10.8614,10.8148,10.8428,358000.0
2012-06-12 13:35:00,11.64,11.68,11.63,11.67,395200.0,10.8521,10.8894,10.8428,10.8801,395200.0
2012-06-12 13:40:00,11.67,11.7,11.66,11.66,469600.0,10.8801,10.908,10.8707,10.8707,469600.0
2012-06-12 13:45:00,11.66,11.68,11.61,11.62,416400.0,10.8707,10.8894,10.8241,10.8334,416400.0
2012-06-12 13:50:00,11.63,11.66,11.58,11.62,498800.0,10.8428,10.8707,10.7961,10.8334,498800.0
2012-06-12 13:55:00,11.62,11.63,11.56,11.59,470800.0,10.8334,10.8428,10.7775,10.8055,470800.0
2012-06-12 14:00:00,11.58,11.62,11.56,11.62,440400.0,10.7961,10.8334,10.7775,10.8334,440400.0
2012-06-12 14:05:00,11.62,11.63,11.59,11.61,193600.0,10.8334,10.8428,10.8055,10.8241,193600.0
2012-06-12 14:10:00,11.61,11.62,11.56,11.61,409600.0,10.8241,10.8334,10.7775,10.8241,409600.0
2012-06-12 14:15:00,11.61,11.63,11.58,11.62,398800.0,10.8241,10.8428,10.7961,10.8334,398800.0
2012-06-12 14:20:00,11.62,11.64,11.58,11.62,394800.0,10.8334,10.8521,10.7961,10.8334,394800.0
2012-06-12 14:25:00,11.62,11.63,11.58,11.58,308400.0,10.8334,10.8428,10.7961,10.7961,308400.0
2012-06-12 14:30:00,11.58,11.67,11.58,11.66,701200.0,10.7961,10.8801,10.7961,10.8707,701200.0
2012-06-12 14:35:00,11.66,11.71,11.65,11.71,828800.0,10.8707,10.9173,10.8614,10.9173,828800.0
2012-06-12 14:40:00,11.71,11.71,11.67,11.69,414400.0,10.9173,10.9173,10.8801,10.8987,414400.0
2012-06-12 14:45:00,11.69,11.71,11.68,11.71,300000.0,10.8987,10.9173,10.8894,10.9173,300000.0
2012-06-12 14:50:00,11.7,11.71,11.63,11.63,447200.0,10.908,10.9173,10.8428,10.8428,447200.0
2012-06-12 14:55:00,11.64,11.68,11.64,11.68,269200.0,10.8521,10.8894,10.8521,10.8894,269200.0
2012-06-12 15:00:00,11.68,11.69,11.65,11.67,228000.0,10.8894,10.8987,10.8614,10.8801,228000.0
2012-06-12 15:05:00,11.67,11.69,11.67,11.68,240000.0,10.8801,10.8987,10.8801,10.8894,240000.0
2012-06-12 15:10:00,11.69,11.7,11.65,11.65,511200.0,10.8987,10.908,10.8614,10.8614,511200.0
2012-06-12 15:15:00,11.65,11.67,11.63,11.64,323200.0,10.8614,10.8801,10.8428,10.8521,323200.0
2012-06-12 15:20:00,11.63,11.66,11.61,11.65,373200.0,10.8428,10.8707,10.8241,10.8614,373200.0
2012-06-12 15:25:00,11.65,11.71,11.64,11.71,385200.0,10.8614,10.9173,10.8521,10.9173,385200.0
2012-06-12 15:30:00,11.7,11.72,11.64,11.65,716000.0,10.908,10.9267,10.8521,10.8614,716000.0
2012-06-12 15:35:00,11.65,11.71,11.65,11.69,249200.0,10.8614,10.9173,10.8614,10.8987,249200.0
2012-06-12 15:40:00,11.69,11.79,11.69,11.76,1324000.0,10.8987,10.9919,10.8987,10.964,1324000.0
2012-06-12 15:45:00,11.77,11.78,11.73,11.74,795600.0,10.9733,10.9826,10.936,10.9453,795600.0
2012-06-12 15:50:00,11.74,11.76,11.72,11.74,1282000.0,10.9453,10.964,10.9267,10.9453,1282000.0
2012-06-12 15:55:00,11.74,11.79,11.73,11.78,2172400.0,10.9453,10.9919,10.936,10.9826,2172400.0
2012-06-13 09:30:00,11.72,11.72,11.6,11.6,1208000.0,10.9267,10.9267,10.8148,10.8148,1208000.0
2012-06-13 09:35:00,11.59,11.65,11.56,11.61,979200.0,10.8055,10.8614,10.7775,10.8241,979200.0
2012-06-13 09:40:00,11.62,11.72,11.55,11.66,1404000.0,10.8334,10.9267,10.7682,10.8707,1404000.0
2012-06-13 09:45:00,11.66,11.66,11.58,11.62,1098000.0,10.8707,10.8707,10.7961,10.8334,1098000.0
2012-06-13 09:50:00,11.62,11.62,11.45,11.51,2216000.0,10.8334,10.8334,10.6749,10.7309,2216000.0
2012-06-13 09:55:00,11.51,11.53,11.44,11.5,1043200.0,10.7309,10.7495,10.6656,10.7216,1043200.0
2012-06-13 10:00:00,11.49,11.6,11.46,11.58,1029200.0,10.7122,10.8148,10.6843,10.7961,1029200.0
2012-06-13 10:05:00,11.57,11.66,11.55,11.62,996800.0,10.7868,10.8707,10.7682,10.8334,996800.0
2012-06-13 10:10:00,11.62,11.71,11.62,11.66,1253200.0,10.8334,10.9173,10.8334,10.8707,1253200.0
2012-06-13 10:15:00,11.67,11.71,11.64,11.69,890000.0,10.8801,10.9173,10.8521,10.8987,890000.0
2012-06-13 10:20:00,11.7,11.74,11.64,11.67,665600.0,10.908,10.9453,10.8521,10.8801,665600.0
2012-06-13 10:25:00,11.67,11.69,11.6,11.69,581600.0,10.8801,10.8987,10.8148,10.8987,581600.0
2012-06-13 10:30:00,11.69,11.8,11.69,11.79,1276400.0,10.8987,11.0013,10.8987,10.9919,1276400.0
2012-06-13 10:35:00,11.79,11.86,11.79,11.86,1304000.0,10.9919,11.0572,10.9919,11.0572,1304000.0
2012-06-13 10:40:00,11.86,11.89,11.82,11.89,1017600.0,11.0572,11.0852,11.0199,11.0852,1017600.0
2012-06-13 10:45:00,11.9,11.92,11.82,11.86,933200.0,11.0945,11.1131,11.0199,11.0572,933200.0
2012-06-13 10:50:00,11.86,11.89,11.84,11.87,578800.0,11.0572,11.0852,11.0385,11.0665,578800.0
2012-06-13 10:55:00,11.87,11.92,11.85,11.9,421200.0,11.0665,11.1131,11.0479,11.0945,421200.0
2012-06-13 11:00:00,11.9,11.9,11.79,11.81,1032400.0,11.0945,11.0945,10.9919,11.0106,1032400.0
2012-06-13 11:05:00,11.81,11.83,11.76,11.78,553200.0,11.0106,11.0292,10.964,10.9826,553200.0
2012-06-13 11:10:00,11.78,11.87,11.77,11.85,752400.0,10.9826,11.0665,10.9733,11.0479,752400.0
2012-06-13 11:15:00,11.86,11.88,11.8,11.84,982400.0,11.0572,11.0758,11.0013,11.0385,982400.0
2012-06-13 11:20:00,11.85,11.9,11.85,11.87,319600.0,11.0479,11.0945,11.0479,11.0665,319600.0
2012-06-13 11:25:00,11.87,11.88,11.79,11.82,386800.0,11.0665,11.0758,10.9919,11.0199,386800.0
2012-06-13 11:30:00,11.82,11.88,11.8,11.88,476400.0,11.0199,11.0758,11.0013,11.0758,476400.0
2012-06-13 11:35:00,11.88,11.89,11.81,11.83,365600.0,11.0758,11.0852,11.0106,11.0292,365600.0
2012-06-13 11:40:00,11.83,11.85,11.81,11.81,269600.0,11.0292,11.0479,11.0106,11.0106,269600.0
2012-06-13 11:45:00,11.81,11.83,11.8,11.81,283200.0,11.0106,11.0292,11.0013,11.0106,283200.0
2012-06-13 11:50:00,11.81,11.83,11.72,11.75,810400.0,11.0106,11.0292,10.9267,10.9546,810400.0
2012-06-13 11:55:00,11.74,11.78,11.74,11.77,564000.0,10.9453,10.9826,10.9453,10.9733,564000.0
2012-06-13 12:00:00,11.77,11.77,11.73,11.73,448400.0,10.9733,10.9733,10.936,10.936,448400.0
2012-06-13 12:05:00,11.74,11.74,11.63,11.67,881600.0,10.9453,10.9453,10.8428,10.8801,881600.0
2012-06-13 12:10:00,11.66,11.73,11.65,11.72,843600.0,10.8707,10.936,10.8614,10.9267,843600.0
2012-06-13 12:15:00,11.71,11.75,11.69,11.74,498400.0,10.9173,10.9546,10.8987,10.9453,498400.0
2012-06-13 12:20:00,11.74,11.76,11.71,11.74,291200.0,10.9453,10.964,10.9173,10.9453,291200.0
2012-06-13 12:25:00,11.74,11.74,11.71,11.72,164800.0,10.9453,10.9453,10.9173,10.9267,164800.0
2012-06-13 12:30:00,11.73,11.8,11.72,11.78,610400.0,10.936,11.0013,10.9267,10.9826,610400.0
2012-06-13 12:35:00,11.79,11.87,11.79,11.86,501600.0,10.9919,11.0665,10.9919,11.0572,501600.0
2012-06-13 12:40:00,11.87,11.9,11.87,11.89,730000.0,11.0665,11.0945,11.0665,11.0852,730000.0
2012-06-13 12:45:00,11.89,11.94,11.85,11.85,1040400.0,11.0852,11.1318,11.0479,11.0479,1040400.0
2012-06-13 12:50:00,11.85,11.87,11.83,11.86,383200.0,11.0479,11.0665,11.0292,11.0572,383200.0
2012-06-13 12:55:00,11.86,11.88,11.84,11.86,290400.0,11.0572,11.0758,11.0385,11.0572,290400.0
2012-06-13 13:00:00,11.86,11.89,11.84,11.85,217200.0,11.0572,11.0852,11.0385,11.0479,217200.0
2012-06-13 13:05:00,11.84,11.9,11.82,11.89,382400.0,11.0385,11.0945,11.0199,11.0852,382400.0
2012-06-13 13:10:00,11.9,11.92,11.85,11.85,337600.0,11.0945,11.1131,11.0479,11.0479,337600.0
2012-06-13 13:15:00,11.86,11.88,11.83,11.87,202000.0,11.0572,11.0758,11.0292,11.0665,202000.0
2012-06-13 13:20:00,11.87,11.87,11.81,11.81,214800.0,11.0665,11.0665,11.0106,11.0106,214800.0
2012-06-13 13:25:00,11.82,11.91,11.78,11.9,1090000.0,11.0199,11.1038,10.9826,11.0945,1090000.0
2012-06-13 13:30:00,11.89,11.92,11.87,11.91,262800.0,11.0852,11.1131,11.0665,11.1038,262800.0
2012-06-13 13:35:00,11.9,11.93,11.88,11.92,333600.0,11.0945,11.1225,11.0758,11.1131,333600.0
2012-06-13 13:40:00,11.91,11.92,11.83,11.83,512800.0,11.1038,11.1131,11.0292,11.0292,512800.0
2012-06-13 13:45:00,11.83,11.84,11.78,11.78,472400.0,11.0292,11.0385,10.9826,10.9826,472400.0
2012-06-13 13:50:00,11.78,11.83,11.77,11.8,229600.0,10.9826,11.0292,10.9733,11.0013,229600.0
2012-06-13 13:55:00,11.8,11.8,11.68,11.71,784400.0,11.0013,11.0013,10.8894,10.9173,784400.0
2012-06-13 14:00:00,11.7,11.73,11.68,11.7,473600.0,10.908,10.936,10.8894,10.908,473600.0
2012-06-13 14:05:00,11.71,11.72,11.68,11.7,218000.0,10.9173,10.9267,10.8894,10.908,218000.0
2012-06-13 14:10:00,11.69,11.69,11.62,11.65,810000.0,10.8987,10.8987,10.8334,10.8614,810000.0
2012-06-13 14:15:00,11.65,11.68,11.63,11.66,342000.0,10.8614,10.8894,10.8428,10.8707,342000.0
2012-06-13 14:20:00,11.66,11.69,11.65,11.68,305200.0,10.8707,10.8987,10.8614,10.8894,305200.0
2012-06-13 14:25:00,11.68,11.68,11.64,11.66,222000.0,10.8894,10.8894,10.8521,10.8707,222000.0
2012-06-13 14:30:00,11.65,11.68,11.61,11.63,507600.0,10.8614,10.8894,10.8241,10.8428,507600.0
2012-06-13 14:35:00,11.63,11.63,11.58,11.58,678000.0,10.8428,10.8428,10.7961,10.7961,678000.0
2012-06-13 14:40:00,11.59,11.61,11.51,11.51,1196000.0,10.8055,10.8241,10.7309,10.7309,1196000.0
2012-06-13 14:45:00,11.52,11.57,11.47,11.57,1132400.0,10.7402,10.7868,10.6936,10.7868,1132400.0
2012-06-13 14:50:00,11.57,11.59,11.54,11.55,324400.0,10.7868,10.8055,10.7589,10.7682,324400.0
2012-06-13 14:55:00,11.53,11.56,11.51,11.52,548000.0,10.7495,10.7775,10.7309,10.7402,548000.0
2012-06-13 15:00:00,11.52,11.55,11.45,11.45,844800.0,10.7402,10.7682,10.6749,10.6749,844800.0
2012-06-13 15:05:00,11.44,11.5,11.44,11.48,586800.0,10.6656,10.7216,10.6656,10.7029,586800.0
2012-06-13 15:10:00,11.49,11.49,11.41,11.42,843600.0,10.7122,10.7122,10.6377,10.647,843600.0
2012-06-13 15:15:00,11.42,11.44,11.31,11.32,1129600.0,10.647,10.6656,10.5444,10.5537,1129600.0
2012-06-13 15:20:00,11.32,11.35,11.26,11.34,1173200.0,10.5537,10.5817,10.4978,10.5724,1173200.0
2012-06-13 15:25:00,11.33,11.34,11.26,11.28,473200.0,10.5631,10.5724,10.4978,10.5165,473200.0
2012-06-13 15:30:00,11.28,11.35,11.27,11.33,850000.0,10.5165,10.5817,10.5071,10.5631,850000.0
2012-06-13 15:35:00,11.33,11.37,11.33,11.35,1088000.0,10.5631,10.6004,10.5631,10.5817,1088000.0
2012-06-13 15:40:00,11.35,11.36,11.27,11.29,570400.0,10.5817,10.591,10.5071,10.5258,570400.0
2012-06-13 15:45:00,11.28,11.31,11.24,11.24,996800.0,10.5165,10.5444,10.4792,10.4792,996800.0
2012-06-13 15:50:00,11.24,11.31,11.22,11.28,1098800.0,10.4792,10.5444,10.4605,10.5165,1098800.0
2012-06-13 15:55:00,11.28,11.4,11.28,11.39,1759200.0,10.5165,10.6283,10.5165,10.619,1759200.0
2012-06-14 09:30:00,11.39,11.48,11.33,11.36,1119200.0,10.619,10.7029,10.5631,10.591,1119200.0
2012-06-14 09:35:00,11.37,11.42,11.34,11.34,1073600.0,10.6004,10.647,10.5724,10.5724,1073600.0
2012-06-14 09:40:00,11.34,11.4,11.3,11.34,842800.0,10.5724,10.6283,10.5351,10.5724,842800.0
2012-06-14 09:45:00,11.33,11.46,11.3,11.42,1258800.0,10.5631,10.6843,10.5351,10.647,1258800.0
2012-06-14 09:50:00,11.42,11.5,11.42,11.49,1380400.0,10.647,10.7216,10.647,10.7122,1380400.0
2012-06-14 09:55:00,11.48,11.64,11.47,11.63,2287600.0,10.7029,10.8521,10.6936,10.8428,2287600.0
2012-06-14 10:00:00,11.63,11.67,11.59,11.61,1569200.0,10.8428,10.8801,10.8055,10.8241,1569200.0
2012-06-14 10:05:00,11.6,11.66,11.59,11.6,1082400.0,10.8148,10.8707,10.8055,10.8148,1082400.0
2012-06-14 10:10:00,11.6,11.64,11.57,11.58,879200.0,10.8148,10.8521,10.7868,10.7961,879200.0
2012-06-14 10:15:00,11.58,11.63,11.55,11.61,764000.0,10.7961,10.8428,10.7682,10.8241,764000.0
2012-06-14 10:20:00,11.61,11.62,11.55,11.59,484400.0,10.8241,10.8334,10.7682,10.8055,484400.0
2012-06-14 10:25:00,11.59,11.62,11.56,11.61,642800.0,10.8055,10.8334,10.7775,10.8241,642800.0
2012-06-14 10:30:00,11.61,11.63,11.53,11.59,940800.0,10.8241,10.8428,10.7495,10.8055,940800.0
2012-06-14 10:35:00,11.59,11.65,11.58,11.63,1068800.0,10.8055,10.8614,10.7961,10.8428,1068800.0
2012-06-14 10:40:00,11.63,11.69,11.61,11.62,1240000.0,10.8428,10.8987,10.8241,10.8334,1240000.0
2012-06-14 10:45:00,11.62,11.71,11.59,11.68,932400.0,10.8334,10.9173,10.8055,10.8894,932400.0
2012-06-14 10:50:00,11.68,11.72,11.67,11.72,563600.0,10.8894,10.9267,10.8801,10.9267,563600.0
2012-06-14 10:55:00,11.72,11.75,11.71,11.73,840800.0,10.9267,10.9546,10.9173,10.936,840800.0
2012-06-14 11:00:00,11.73,11.75,11.7,11.72,394800.0,10.936,10.9546,10.908,10.9267,394800.0
2012-06-14 11:05:00,11.72,11.72,11.68,11.71,316400.0,10.9267,10.9267,10.8894,10.9173,316400.0
2012-06-14 11:10:00,11.7,11.73,11.69,11.72,322800.0,10.908,10.936,10.8987,10.9267,322800.0
2012-06-14 11:15:00,11.72,11.74,11.68,11.71,607200.0,10.9267,10.9453,10.8894,10.9173,607200.0
2012-06-14 11:20:00,11.72,11.74,11.7,11.74,174400.0,10.9267,10.9453,10.908,10.9453,174400.0
2012-06-14 11:25:00,11.74,11.76,11.72,11.74,707200.0,10.9453,10.964,10.9267,10.9453,707200.0
2012-06-14 11:30:00,11.74,11.78,11.71,11.71,484400.0,10.9453,10.9826,10.9173,10.9173,484400.0
2012-06-14 11:35:00,11.72,11.76,11.7,11.75,300000.0,10.9267,10.964,10.908,10.9546,300000.0
2012-06-14 11:40:00,11.75,11.76,11.71,11.73,178800.0,10.9546,10.964,10.9173,10.936,178800.0
2012-06-14 11:45:00,11.73,11.75,11.72,11.74,172400.0,10.936,10.9546,10.9267,10.9453,172400.0
2012-06-14 11:50:00,11.74,11.75,11.73,11.74,205200.0,10.9453,10.9546,10.936,10.9453,205200.0
2012-06-14 11:55:00,11.74,11.74,11.67,11.68,511600.0,10.9453,10.9453,10.8801,10.8894,511600.0
2012-06-14 12:00:00,11.68,11.71,11.68,11.69,243200.0,10.8894,10.9173,10.8894,10.8987,243200.0
2012-06-14 12:05:00,11.69,11.71,11.67,11.69,204000.0,10.8987,10.9173,10.8801,10.8987,204000.0
2012-06-14 12:10:00,11.68,11.72,11.67,11.68,532800.0,10.8894,10.9267,10.8801,10.8894,532800.0
2012-06-14 12:15:00,11.68,11.72,11.68,11.71,116000.0,10.8894,10.9267,10.8894,10.9173,116000.0
2012-06-14 12:20:00,11.71,11.72,11.69,11.71,179600.0,10.9173,10.9267,10.8987,10.9173,179600.0
2012-06-14 12:25:00,11.71,11.72,11.69,11.69,175200.0,10.9173,10.9267,10.8987,10.8987,175200.0
2012-06-14 12:30:00,11.69,11.69,11.65,11.68,367600.0,10.8987,10.8987,10.8614,10.8894,367600.0
2012-06-14 12:35:00,11.68,11.71,11.67,11.7,267200.0,10.8894,10.9173,10.8801,10.908,267200.0
2012-06-14 12:40:00,11.7,11.72,11.69,11.71,278800.0,10.908,10.9267,10.8987,10.9173,278800.0
2012-06-14 12:45:00,11.71,11.79,11.7,11.76,1129600.0,10.9173,10.9919,10.908,10.964,1129600.0
2012-06-14 12:50:00,11.76,11.79,11.76,11.77,406000.0,10.964,10.9919,10.964,10.9733,406000.0
2012-06-14 12:55:00,11.78,11.79,11.76,11.77,187600.0,10.9826,10.9919,10.964,10.9733,187600.0
2012-06-14 13:00:00,11.77,11.79,11.76,11.77,388400.0,10.9733,10.9919,10.964,10.9733,388400.0
2012-06-14 13:05:00,11.78,11.79,11.75,11.76,314800.0,10.9826,10.9919,10.9546,10.964,314800.0
2012-06-14 13:10:00,11.76,11.77,11.71,11.71,682400.0,10.964,10.9733,10.9173,10.9173,682400.0
2012-06-14 13:15:00,11.71,11.71,11.68,11.71,827600.0,10.9173,10.9173,10.8894,10.9173,827600.0
2012-06-14 13:20:00,11.71,11.71,11.64,11.66,621200.0,10.9173,10.9173,10.8521,10.8707,621200.0
2012-06-14 13:25:00,11.65,11.68,11.65,11.66,252400.0,10.8614,10.8894,10.8614,10.8707,252400.0
2012-06-14 13:30:00,11.66,11.73,11.65,11.7,623200.0,10.8707,10.936,10.8614,10.908,623200.0
2012-06-14 13:35:00,11.71,11.74,11.69,11.73,286000.0,10.9173,10.9453,10.8987,10.936,286000.0
2012-06-14 13:40:00,11.73,11.74,11.69,11.7,244800.0,10.936,10.9453,10.8987,10.908,244800.0
2012-06-14 13:45:00,11.7,11.7,11.66,11.69,246000.0,10.908,10.908,10.8707,10.8987,246000.0
2012-06-14 13:50:00,11.69,11.71,11.67,11.7,183600.0,10.8987,10.9173,10.8801,10.908,183600.0
2012-06-14 13:55:00,11.7,11.72,11.69,11.7,178400.0,10.908,10.9267,10.8987,10.908,178400.0
2012-06-14 14:00:00,11.7,11.72,11.69,11.7,211200.0,10.908,10.9267,10.8987,10.908,211200.0
2012-06-14 14:05:00,11.7,11.74,11.7,11.72,357600.0,10.908,10.9453,10.908,10.9267,357600.0
2012-06-14 14:10:00,11.72,11.73,11.7,11.72,291600.0,10.9267,10.936,10.908,10.9267,291600.0
2012-06-14 14:15:00,11.71,11.74,11.7,11.71,322000.0,10.9173,10.9453,10.908,10.9173,322000.0
2012-06-14 14:20:00,11.71,11.72,11.65,11.65,540400.0,10.9173,10.9267,10.8614,10.8614,540400.0
2012-06-14 14:25:00,11.65,11.65,11.57,11.6,970400.0,10.8614,10.8614,10.7868,10.8148,970400.0
2012-06-14 14:30:00,11.6,11.6,11.55,11.56,699200.0,10.8148,10.8148,10.7682,10.7775,699200.0
2012-06-14 14:35:00,11.56,11.59,11.54,11.59,303600.0,10.7775,10.8055,10.7589,10.8055,303600.0
2012-06-14 14:40:00,11.59,11.6,11.56,11.57,308000.0,10.8055,10.8148,10.7775,10.7868,308000.0
2012-06-14 14:45:00,11.56,11.56,11.51,11.52,705200.0,10.7775,10.7775,10.7309,10.7402,705200.0
2012-06-14 14:50:00,11.53,11.54,11.48,11.48,654000.0,10.7495,10.7589,10.7029,10.7029,654000.0
2012-06-14 14:55:00,11.48,11.51,11.44,11.44,974000.0,10.7029,10.7309,10.6656,10.6656,974000.0
2012-06-14 15:00:00,11.44,11.53,11.42,11.52,924400.0,10.6656,10.7495,10.647,10.7402,924400.0
2012-06-14 15:05:00,11.53,11.89,11.53,11.68,4713200.0,10.7495,11.0852,10.7495,10.8894,4713200.0
2012-06-14 15:10:00,11.68,11.77,11.65,11.77,2619200.0,10.8894,10.9733,10.8614,10.9733,2619200.0
2012-06-14 15:15:00,11.77,11.79,11.58,11.58,1313200.0,10.9733,10.9919,10.7961,10.7961,1313200.0
2012-06-14 15:20:00,11.58,11.66,11.52,11.53,1218000.0,10.7961,10.8707,10.7402,10.7495,1218000.0
2012-06-14 15:25:00,11.52,11.61,11.49,11.59,1002800.0,10.7402,10.8241,10.7122,10.8055,1002800.0
2012-06-14 15:30:00,11.6,11.7,11.58,11.65,1337600.0,10.8148,10.908,10.7961,10.8614,1337600.0
2012-06-14 15:35:00,11.67,11.79,11.67,11.76,1006400.0,10.8801,10.9919,10.8801,10.964,1006400.0
2012-06-14 15:40:00,11.76,11.81,11.7,11.7,870000.0,10.964,11.0106,10.908,10.908,870000.0
2012-06-14 15:45:00,11.7,11.84,11.7,11.81,1377600.0,10.908,11.0385,10.908,11.0106,1377600.0
2012-06-14 15:50:00,11.81,11.85,11.77,11.78,1279200.0,11.0106,11.0479,10.9733,10.9826,1279200.0
2012-06-14 15:55:00,11.78,11.8,11.74,11.78,1808000.0,10.9826,11.0013,10.9453,10.9826,1808000.0
2012-06-15 09:30:00,11.85,11.87,11.77,11.8,1011200.0,11.0479,11.0665,10.9733,11.0013,1011200.0
2012-06-15 09:35:00,11.79,11.83,11.72,11.74,1120400.0,10.9919,11.0292,10.9267,10.9453,1120400.0
2012-06-15 09:40:00,11.73,11.85,11.72,11.81,1326000.0,10.936,11.0479,10.9267,11.0106,1326000.0
2012-06-15 09:45:00,11.81,11.84,11.78,11.8,721200.0,11.0106,11.0385,10.9826,11.0013,721200.0
2012-06-15 09:50:00,11.8,11.86,11.78,11.78,914000.0,11.0013,11.0572,10.9826,10.9826,914000.0
2012-06-15 09:55:00,11.78,11.89,11.74,11.88,1433600.0,10.9826,11.0852,10.9453,11.0758,1433600.0
2012-06-15 10:00:00,11.88,11.94,11.88,11.91,1222800.0,11.0758,11.1318,11.0758,11.1038,1222800.0
2012-06-15 10:05:00,11.91,11.95,11.88,11.91,1037200.0,11.1038,11.1411,11.0758,11.1038,1037200.0
2012-06-15 10:10:00,11.91,11.94,11.89,11.92,726400.0,11.1038,11.1318,11.0852,11.1131,726400.0
2012-06-15 10:15:00,11.91,11.93,11.85,11.87,886000.0,11.1038,11.1225,11.0479,11.0665,886000.0
2012-06-15 10:20:00,11.87,11.88,11.79,11.8,795600.0,11.0665,11.0758,10.9919,11.0013,795600.0
2012-06-15 10:25:00,11.8,11.85,11.78,11.85,700400.0,11.0013,11.0479,10.9826,11.0479,700400.0
2012-06-15 10:30:00,11.85,11.9,11.8,11.85,764800.0,11.0479,11.0945,11.0013,11.0479,764800.0
2012-06-15 10:35:00,11.85,11.87,11.82,11.86,514400.0,11.0479,11.0665,11.0199,11.0572,514400.0
2012-06-15 10:40:00,11.85,11.88,11.81,11.87,594400.0,11.0479,11.0758,11.0106,11.0665,594400.0
2012-06-15 10:45:00,11.87,11.97,11.86,11.95,1741200.0,11.0665,11.1597,11.0572,11.1411,1741200.0
2012-06-15 10:50:00,11.94,11.96,11.91,11.95,508000.0,11.1318,11.1504,11.1038,11.1411,508000.0
2012-06-15 10:55:00,11.94,11.97,11.92,11.94,501200.0,11.1318,11.1597,11.1131,11.1318,501200.0
2012-06-15 11:00:00,11.93,11.97,11.92,11.92,414000.0,11.1225,11.1597,11.1131,11.1131,414000.0
2012-06-15 11:05:00,11.92,11.99,11.92,11.99,577600.0,11.1131,11.1784,11.1131,11.1784,577600.0
2012-06-15 11:10:00,11.99,12.01,11.99,12.0,1304000.0,11.1784,11.197,11.1784,11.1877,1304000.0
2012-06-15 11:15:00,12.0,12.01,11.97,11.99,383200.0,11.1877,11.197,11.1597,11.1784,383200.0
2012-06-15 11:20:00,12.0,12.01,11.97,11.97,428800.0,11.1877,11.197,11.1597,11.1597,428800.0
2012-06-15 11:25:00,11.97,12.01,11.96,11.99,618400.0,11.1597,11.197,11.1504,11.1784,618400.0
2012-06-15 11:30:00,11.99,12.03,11.98,12.0,986400.0,11.1784,11.2157,11.1691,11.1877,986400.0
2012-06-15 11:35:00,12.0,12.04,11.99,12.02,423200.0,11.1877,11.225,11.1784,11.2064,423200.0
2012-06-15 11:40:00,12.02,12.05,12.01,12.01,378800.0,11.2064,11.2343,11.197,11.197,378800.0
2012-06-15 11:45:00,12.01,12.05,12.01,12.02,476400.0,11.197,11.2343,11.197,11.2064,476400.0
2012-06-15 11:50:00,12.02,12.04,12.0,12.02,271600.0,11.2064,11.225,11.1877,11.2064,271600.0
2012-06-15 11:55:00,12.02,12.03,11.99,11.99,442400.0,11.2064,11.2157,11.1784,11.1784,442400.0
2012-06-15 12:00:00,11.99,12.02,11.99,12.01,288400.0,11.1784,11.2064,11.1784,11.197,288400.0
2012-06-15 12:05:00,12.01,12.01,11.98,11.99,333200.0,11.197,11.197,11.1691,11.1784,333200.0
2012-06-15 12:10:00,11.99,11.99,11.97,11.99,207200.0,11.1784,11.1784,11.1597,11.1784,207200.0
2012-06-15 12:15:00,11.98,11.99,11.97,11.98,102800.0,11.1691,11.1784,11.1597,11.1691,102800.0
2012-06-15 12:20:00,11.98,11.99,11.96,11.97,342400.0,11.1691,11.1784,11.1504,11.1597,342400.0
2012-06-15 12:25:00,11.96,12.01,11.96,11.99,402800.0,11.1504,11.197,11.1504,11.1784,402800.0
2012-06-15 12:30:00,12.0,12.01,11.97,11.98,273600.0,11.1877,11.197,11.1597,11.1691,273600.0
2012-06-15 12:35:00,11.98,11.98,11.93,11.94,419200.0,11.1691,11.1691,11.1225,11.1318,419200.0
2012-06-15 12:40:00,11.94,11.96,11.94,11.96,107200.0,11.1318,11.1504,11.1318,11.1504,107200.0
2012-06-15 12:45:00,11.97,11.98,11.96,11.98,207600.0,11.1597,11.1691,11.1504,11.1691,207600.0
2012-06-15 12:50:00,11.97,11.98,11.96,11.98,165200.0,11.1597,11.1691,11.1504,11.1691,165200.0
2012-06-15 12:55:00,11.98,11.98,11.94,11.98,252000.0,11.1691,11.1691,11.1318,11.1691,252000.0
2012-06-15 13:00:00,11.99,12.04,11.99,12.04,468400.0,11.1784,11.225,11.1784,11.225,468400.0
2012-06-15 13:05:00,12.03,12.06,12.03,12.05,428000.0,11.2157,11.2437,11.2157,11.2343,428000.0
2012-06-15 13:10:00,12.05,12.06,12.04,12.06,190400.0,11.2343,11.2437,11.225,11.2437,190400.0
2012-06-15 13:15:00,12.06,12.1,12.06,12.06,645200.0,11.2437,11.281,11.2437,11.2437,645200.0
2012-06-15 13:20:00,12.06,12.07,12.04,12.05,264400.0,11.2437,11.253,11.225,11.2343,264400.0
2012-06-15 13:25:00,12.05,12.06,12.03,12.04,194000.0,11.2343,11.2437,11.2157,11.225,194000.0
2012-06-15 13:30:00,12.04,12.06,12.03,12.05,269200.0,11.225,11.2437,11.2157,11.2343,269200.0
2012-06-15 13:35:00,12.05,12.08,12.03,12.03,304800.0,11.2343,11.2623,11.2157,11.2157,304800.0
2012-06-15 13:40:00,12.04,12.06,12.03,12.05,214800.0,11.225,11.2437,11.2157,11.2343,214800.0
2012-06-15 13:45:00,12.05,12.07,12.04,12.06,229200.0,11.2343,11.253,11.225,11.2437,229200.0
2012-06-15 13:50:00,12.06,12.07,12.04,12.06,192400.0,11.2437,11.253,11.225,11.2437,192400.0
2012-06-15 13:55:00,12.06,12.09,12.04,12.08,430400.0,11.2437,11.2716,11.225,11.2623,430400.0
2012-06-15 14:00:00,12.07,12.1,12.06,12.09,382400.0,11.253,11.281,11.2437,11.2716,382400.0
2012-06-15 14:05:00,12.09,12.1,12.07,12.09,192400.0,11.2716,11.281,11.253,11.2716,192400.0
2012-06-15 14:10:00,12.09,12.09,12.08,12.08,181200.0,11.2716,11.2716,11.2623,11.2623,181200.0
2012-06-15 14:15:00,12.08,12.1,12.08,12.09,126400.0,11.2623,11.281,11.2623,11.2716,126400.0
2012-06-15 14:20:00,12.09,12.14,12.09,12.14,1062800.0,11.2716,11.3182,11.2716,11.3182,1062800.0
2012-06-15 14:25:00,12.14,12.21,12.13,12.19,1266400.0,11.3182,11.3835,11.3089,11.3649,1266400.0
2012-06-15 14:30:00,12.19,12.2,12.15,12.16,413600.0,11.3649,11.3742,11.3276,11.3369,413600.0
2012-06-15 14:35:00,12.17,12.24,12.17,12.23,1079600.0,11.3462,11.4115,11.3462,11.4022,1079600.0
2012-06-15 14:40:00,12.24,12.24,12.21,12.22,531600.0,11.4115,11.4115,11.3835,11.3928,531600.0
2012-06-15 14:45:00,12.22,12.23,12.19,12.19,471200.0,11.3928,11.4022,11.3649,11.3649,471200.0
2012-06-15 14:50:00,12.19,12.19,12.14,12.15,436800.0,11.3649,11.3649,11.3182,11.3276,436800.0
2012-06-15 14:55:00,12.15,12.19,12.15,12.17,407200.0,11.3276,11.3649,11.3276,11.3462,407200.0
2012-06-15 15:00:00,12.16,12.2,12.13,12.2,623200.0,11.3369,11.3742,11.3089,11.3742,623200.0
2012-06-15 15:05:00,12.2,12.23,12.17,12.21,982000.0,11.3742,11.4022,11.3462,11.3835,982000.0
2012-06-15 15:10:00,12.22,12.25,12.2,12.23,890000.0,11.3928,11.4208,11.3742,11.4022,890000.0
2012-06-15 15:15:00,12.24,12.25,12.22,12.24,518400.0,11.4115,11.4208,11.3928,11.4115,518400.0
2012-06-15 15:20:00,12.24,12.25,12.21,12.23,339200.0,11.4115,11.4208,11.3835,11.4022,339200.0
2012-06-15 15:25:00,12.23,12.24,12.21,12.23,405600.0,11.4022,11.4115,11.3835,11.4022,405600.0
2012-06-15 15:30:00,12.24,12.25,12.2,12.23,628000.0,11.4115,11.4208,11.3742,11.4022,628000.0
2012-06-15 15:35:00,12.23,12.24,12.19,12.23,873600.0,11.4022,11.4115,11.3649,11.4022,873600.0
2012-06-15 15:40:00,12.23,12.27,12.22,12.25,1529200.0,11.4022,11.4394,11.3928,11.4208,1529200.0
2012-06-15 15:45:00,12.25,12.28,12.24,12.27,1355200.0,11.4208,11.4488,11.4115,11.4394,1355200.0
2012-06-15 15:50:00,12.26,12.27,12.22,12.24,1042000.0,11.4301,11.4394,11.3928,11.4115,1042000.0
2012-06-15 15:55:00,12.24,12.28,12.21,12.22,1966000.0,11.4115,11.4488,11.3835,11.3928,1966000.0
2012-06-18 09:30:00,11.95,11.97,11.83,11.89,1466000.0,11.1411,11.1597,11.0292,11.0852,1466000.0
2012-06-18 09:35:00,11.9,12.03,11.87,12.01,1421200.0,11.0945,11.2157,11.0665,11.197,1421200.0
2012-06-18 09:40:00,12.02,12.09,11.99,12.08,1690400.0,11.2064,11.2716,11.1784,11.2623,1690400.0
2012-06-18 09:45:00,12.08,12.13,12.02,12.03,1090000.0,11.2623,11.3089,11.2064,11.2157,1090000.0
2012-06-18 09:50:00,12.02,12.05,11.98,12.04,1105200.0,11.2064,11.2343,11.1691,11.225,1105200.0
2012-06-18 09:55:00,12.03,12.07,11.98,12.06,729200.0,11.2157,11.253,11.1691,11.2437,729200.0
2012-06-18 10:00:00,12.04,12.15,12.02,12.14,981200.0,11.225,11.3276,11.2064,11.3182,981200.0
2012-06-18 10:05:00,12.14,12.16,12.1,12.11,973200.0,11.3182,11.3369,11.281,11.2903,973200.0
2012-06-18 10:10:00,12.1,12.13,12.08,12.09,443600.0,11.281,11.3089,11.2623,11.2716,443600.0
2012-06-18 10:15:00,12.09,12.21,12.06,12.21,986800.0,11.2716,11.3835,11.2437,11.3835,986800.0
2012-06-18 10:20:00,12.21,12.23,12.19,12.2,869600.0,11.3835,11.4022,11.3649,11.3742,869600.0
2012-06-18 10:25:00,12.2,12.29,12.2,12.26,1045200.0,11.3742,11.4581,11.3742,11.4301,1045200.0
2012-06-18 10:30:00,12.26,12.28,12.21,12.21,585200.0,11.4301,11.4488,11.3835,11.3835,585200.0
2012-06-18 10:35:00,12.22,12.23,12.19,12.23,568800.0,11.3928,11.4022,11.3649,11.4022,568800.0
2012-06-18 10:40:00,12.22,12.27,12.21,12.26,512000.0,11.3928,11.4394,11.3835,11.4301,512000.0
2012-06-18 10:45:00,12.27,12.37,12.22,12.36,906400.0,11.4394,11.5327,11.3928,11.5234,906400.0
2012-06-18 10:50:00,12.35,12.4,12.29,12.3,838400.0,11.514,11.5606,11.4581,11.4674,838400.0
2012-06-18 10:55:00,12.31,12.32,12.23,12.25,625200.0,11.4767,11.4861,11.4022,11.4208,625200.0
2012-06-18 11:00:00,12.26,12.28,12.19,12.22,622000.0,11.4301,11.4488,11.3649,11.3928,622000.0
2012-06-18 11:05:00,12.22,12.23,12.16,12.18,675600.0,11.3928,11.4022,11.3369,11.3555,675600.0
2012-06-18 11:10:00,12.18,12.21,12.16,12.2,360800.0,11.3555,11.3835,11.3369,11.3742,360800.0
2012-06-18 11:15:00,12.2,12.2,12.11,12.12,710400.0,11.3742,11.3742,11.2903,11.2996,710400.0
2012-06-18 11:20:00,12.12,12.15,12.09,12.12,484000.0,11.2996,11.3276,11.2716,11.2996,484000.0
2012-06-18 11:25:00,12.13,12.17,12.1,12.14,583600.0,11.3089,11.3462,11.281,11.3182,583600.0
2012-06-18 11:30:00,12.14,12.18,12.13,12.16,541200.0,11.3182,11.3555,11.3089,11.3369,541200.0
2012-06-18 11:35:00,12.16,12.18,12.08,12.09,600000.0,11.3369,11.3555,11.2623,11.2716,600000.0
2012-06-18 11:40:00,12.09,12.15,12.07,12.12,565200.0,11.2716,11.3276,11.253,11.2996,565200.0
2012-06-18 11:45:00,12.11,12.2,12.11,12.15,595200.0,11.2903,11.3742,11.2903,11.3276,595200.0
2012-06-18 11:50:00,12.15,12.17,12.08,12.15,368400.0,11.3276,11.3462,11.2623,11.3276,368400.0
2012-06-18 11:55:00,12.15,12.18,12.12,12.16,329200.0,11.3276,11.3555,11.2996,11.3369,329200.0
2012-06-18 12:00:00,12.17,12.17,12.11,12.12,363600.0,11.3462,11.3462,11.2903,11.2996,363600.0
2012-06-18 12:05:00,12.12,12.12,12.09,12.11,276400.0,11.2996,11.2996,11.2716,11.2903,276400.0
2012-06-18 12:10:00,12.1,12.14,12.09,12.12,275600.0,11.281,11.3182,11.2716,11.2996,275600.0
2012-06-18 12:15:00,12.12,12.18,12.12,12.16,559200.0,11.2996,11.3555,11.2996,11.3369,559200.0
2012-06-18 12:20:00,12.17,12.19,12.15,12.16,323600.0,11.3462,11.3649,11.3276,11.3369,323600.0
2012-06-18 12:25:00,12.16,12.19,12.15,12.17,163600.0,11.3369,11.3649,11.3276,11.3462,163600.0
2012-06-18 12:30:00,12.18,12.2,12.17,12.18,225600.0,11.3555,11.3742,11.3462,11.3555,225600.0
2012-06-18 12:35:00,12.17,12.19,12.13,12.15,260400.0,11.3462,11.3649,11.3089,11.3276,260400.0
2012-06-18 12:40:00,12.15,12.19,12.14,12.18,402800.0,11.3276,11.3649,11.3182,11.3555,402800.0
2012-06-18 12:45:00,12.18,12.22,12.16,12.22,554800.0,11.3555,11.3928,11.3369,11.3928,554800.0
2012-06-18 12:50:00,12.22,12.27,12.2,12.2,716800.0,11.3928,11.4394,11.3742,11.3742,716800.0
2012-06-18 12:55:00,12.21,12.22,12.12,12.14,446000.0,11.3835,11.3928,11.2996,11.3182,446000.0
2012-06-18 13:00:00,12.15,12.18,12.12,12.16,274000.0,11.3276,11.3555,11.2996,11.3369,274000.0
2012-06-18 13:05:00,12.15,12.2,12.15,12.19,197200.0,11.3276,11.3742,11.3276,11.3649,197200.0
2012-06-18 13:10:00,12.19,12.2,12.18,12.19,186800.0,11.3649,11.3742,11.3555,11.3649,186800.0
2012-06-18 13:15:00,12.2,12.22,12.19,12.21,191600.0,11.3742,11.3928,11.3649,11.3835,191600.0
2012-06-18 13:20:00,12.21,12.24,12.2,12.22,226000.0,11.3835,11.4115,11.3742,11.3928,226000.0
2012-06-18 13:25:00,12.22,12.3,12.22,12.28,510800.0,11.3928,11.4674,11.3928,11.4488,510800.0
2012-06-18 13:30:00,12.28,12.28,12.26,12.27,491200.0,11.4488,11.4488,11.4301,11.4394,491200.0
2012-06-18 13:35:00,12.27,12.34,12.26,12.29,596800.0,11.4394,11.5047,11.4301,11.4581,596800.0
2012-06-18 13:40:00,12.29,12.31,12.26,12.27,403600.0,11.4581,11.4767,11.4301,11.4394,403600.0
2012-06-18 13:45:00,12.27,12.3,12.24,12.25,318000.0,11.4394,11.4674,11.4115,11.4208,318000.0
2012-06-18 13:50:00,12.25,12.27,12.25,12.26,232000.0,11.4208,11.4394,11.4208,11.4301,232000.0
2012-06-18 13:55:00,12.27,12.35,12.27,12.34,668000.0,11.4394,11.514,11.4394,11.5047,668000.0
2012-06-18 14:00:00,12.35,12.36,12.3,12.31,474400.0,11.514,11.5234,11.4674,11.4767,474400.0
2012-06-18 14:05:00,12.31,12.33,12.3,12.32,159600.0,11.4767,11.4954,11.4674,11.4861,159600.0
2012-06-18 14:10:00,12.32,12.36,12.31,12.35,243600.0,11.4861,11.5234,11.4767,11.514,243600.0
2012-06-18 14:15:00,12.35,12.4,12.35,12.38,760400.0,11.514,11.5606,11.514,11.542,760400.0
2012-06-18 14:20:00,12.38,12.42,12.38,12.4,648000.0,11.542,11.5793,11.542,11.5606,648000.0
2012-06-18 14:25:00,12.39,12.4,12.33,12.34,690000.0,11.5513,11.5606,11.4954,11.5047,690000.0
2012-06-18 14:30:00,12.34,12.37,12.33,12.37,285200.0,11.5047,11.5327,11.4954,11.5327,285200.0
2012-06-18 14:35:00,12.37,12.38,12.36,12.38,207600.0,11.5327,11.542,11.5234,11.542,207600.0
2012-06-18 14:40:00,12.38,12.38,12.34,12.35,362400.0,11.542,11.542,11.5047,11.514,362400.0
2012-06-18 14:45:00,12.35,12.35,12.29,12.3,438000.0,11.514,11.514,11.4581,11.4674,438000.0
2012-06-18 14:50:00,12.3,12.33,12.28,12.28,626000.0,11.4674,11.4954,11.4488,11.4488,626000.0
2012-06-18 14:55:00,12.29,12.33,12.28,12.31,297600.0,11.4581,11.4954,11.4488,11.4767,297600.0
2012-06-18 15:00:00,12.31,12.36,12.31,12.36,270400.0,11.4767,11.5234,11.4767,11.5234,270400.0
2012-06-18 15:05:00,12.36,12.37,12.31,12.32,475200.0,11.5234,11.5327,11.4767,11.4861,475200.0
2012-06-18 15:10:00,12.32,12.34,12.22,12.22,690800.0,11.4861,11.5047,11.3928,11.3928,690800.0
2012-06-18 15:15:00,12.21,12.24,12.18,12.22,616800.0,11.3835,11.4115,11.3555,11.3928,616800.0
2012-06-18 15:20:00,12.22,12.26,12.19,12.2,629200.0,11.3928,11.4301,11.3649,11.3742,629200.0
2012-06-18 15:25:00,12.19,12.28,12.19,12.28,443600.0,11.3649,11.4488,11.3649,11.4488,443600.0
2012-06-18 15:30:00,12.27,12.31,12.22,12.22,895200.0,11.4394,11.4767,11.3928,11.3928,895200.0
2012-06-18 15:35:00,12.22,12.29,12.2,12.28,541200.0,11.3928,11.4581,11.3742,11.4488,541200.0
2012-06-18 15:40:00,12.29,12.34,12.25,12.31,677200.0,11.4581,11.5047,11.4208,11.4767,677200.0
2012-06-18 15:45:00,12.31,12.32,12.27,12.29,388800.0,11.4767,11.4861,11.4394,11.4581,388800.0
2012-06-18 15:50:00,12.29,12.32,12.26,12.27,584000.0,11.4581,11.4861,11.4301,11.4394,584000.0
2012-06-18 15:55:00,12.27,12.31,12.24,12.27,888800.0,11.4394,11.4767,11.4115,11.4394,888800.0
2012-06-19 09:30:00,12.44,12.49,12.41,12.47,1300000.0,11.5979,11.6446,11.57,11.6259,1300000.0
2012-06-19 09:35:00,12.47,12.49,12.43,12.47,664400.0,11.6259,11.6446,11.5886,11.6259,664400.0
2012-06-19 09:40:00,12.47,12.47,12.38,12.44,1032000.0,11.6259,11.6259,11.542,11.5979,1032000.0
2012-06-19 09:45:00,12.43,12.5,12.43,12.5,1222000.0,11.5886,11.6539,11.5886,11.6539,1222000.0
2012-06-19 09:50:00,12.49,12.57,12.49,12.56,1776400.0,11.6446,11.7191,11.6446,11.7098,1776400.0
2012-06-19 09:55:00,12.57,12.66,12.56,12.65,1686400.0,11.7191,11.803,11.7098,11.7937,1686400.0
2012-06-19 10:00:00,12.65,12.74,12.62,12.74,2077200.0,11.7937,11.8776,11.7658,11.8776,2077200.0
2012-06-19 10:05:00,12.74,12.74,12.68,12.69,838400.0,11.8776,11.8776,11.8217,11.831,838400.0
2012-06-19 10:10:00,12.69,12.8,12.69,12.8,1152800.0,11.831,11.9336,11.831,11.9336,1152800.0
2012-06-19 10:15:00,12.8,12.87,12.79,12.85,1479200.0,11.9336,11.9988,11.9242,11.9802,1479200.0
2012-06-19 10:20:00,12.86,12.93,12.85,12.87,1195200.0,11.9895,12.0548,11.9802,11.9988,1195200.0
2012-06-19 10:25:00,12.87,12.94,12.87,12.93,839200.0,11.9988,12.0641,11.9988,12.0548,839200.0
2012-06-19 10:30:00,12.93,13.0,12.93,12.95,1779200.0,12.0548,12.12,12.0548,12.0734,1779200.0
2012-06-19 10:35:00,12.95,12.97,12.9,12.91,1068000.0,12.0734,12.0921,12.0268,12.0361,1068000.0
2012-06-19 10:40:00,12.91,12.92,12.84,12.84,709600.0,12.0361,12.0454,11.9709,11.9709,709600.0
2012-06-19 10:45:00,12.85,12.87,12.84,12.86,768400.0,11.9802,11.9988,11.9709,11.9895,768400.0
2012-06-19 10:50:00,12.86,12.94,12.86,12.93,656800.0,11.9895,12.0641,11.9895,12.0548,656800.0
2012-06-19 10:55:00,12.93,12.93,12.88,12.91,469600.0,12.0548,12.0548,12.0082,12.0361,469600.0
2012-06-19 11:00:00,12.91,12.97,12.88,12.89,686000.0,12.0361,12.0921,12.0082,12.0175,686000.0
2012-06-19 11:05:00,12.88,12.88,12.87,12.88,407600.0,12.0082,12.0082,11.9988,12.0082,407600.0
2012-06-19 11:10:00,12.88,12.92,12.86,12.87,572800.0,12.0082,12.0454,11.9895,11.9988,572800.0
2012-06-19 11:15:00,12.88,12.89,12.85,12.85,367200.0,12.0082,12.0175,11.9802,11.9802,367200.0
2012-06-19 11:20:00,12.85,12.88,12.85,12.85,234000.0,11.9802,12.0082,11.9802,11.9802,234000.0
2012-06-19 11:25:00,12.85,12.86,12.8,12.84,703200.0,11.9802,11.9895,11.9336,11.9709,703200.0
2012-06-19 11:30:00,12.84,12.87,12.83,12.86,615200.0,11.9709,11.9988,11.9615,11.9895,615200.0
2012-06-19 11:35:00,12.86,12.89,12.84,12.88,353200.0,11.9895,12.0175,11.9709,12.0082,353200.0
2012-06-19 11:40:00,12.88,12.95,12.88,12.95,612800.0,12.0082,12.0734,12.0082,12.0734,612800.0
2012-06-19 11:45:00,12.94,12.95,12.91,12.92,490000.0,12.0641,12.0734,12.0361,12.0454,490000.0
2012-06-19 11:50:00,12.93,12.93,12.91,12.92,300000.0,12.0548,12.0548,12.0361,12.0454,300000.0
2012-06-19 11:55:00,12.92,12.98,12.92,12.97,696800.0,12.0454,12.1014,12.0454,12.0921,696800.0
2012-06-19 12:00:00,12.98,12.99,12.95,12.97,670800.0,12.1014,12.1107,12.0734,12.0921,670800.0
2012-06-19 12:05:00,12.96,12.97,12.94,12.95,277600.0,12.0827,12.0921,12.0641,12.0734,277600.0
2012-06-19 12:10:00,12.94,12.95,12.92,12.94,202400.0,12.0641,12.0734,12.0454,12.0641,202400.0
2012-06-19 12:15:00,12.94,12.94,12.91,12.92,185200.0,12.0641,12.0641,12.0361,12.0454,185200.0
2012-06-19 12:20:00,12.92,12.94,12.92,12.92,350400.0,12.0454,12.0641,12.0454,12.0454,350400.0
2012-06-19 12:25:00,12.93,12.94,12.91,12.92,169600.0,12.0548,12.0641,12.0361,12.0454,169600.0
2012-06-19 12:30:00,12.92,12.92,12.9,12.92,111600.0,12.0454,12.0454,12.0268,12.0454,111600.0
2012-06-19 12:35:00,12.92,12.92,12.88,12.88,250400.0,12.0454,12.0454,12.0082,12.0082,250400.0
2012-06-19 12:40:00,12.89,12.91,12.87,12.9,253200.0,12.0175,12.0361,11.9988,12.0268,253200.0
2012-06-19 12:45:00,12.9,12.92,12.9,12.9,147200.0,12.0268,12.0454,12.0268,12.0268,147200.0
2012-06-19 12:50:00,12.91,12.92,12.89,12.92,72800.0,12.0361,12.0454,12.0175,12.0454,72800.0
2012-06-19 12:55:00,12.93,12.97,12.92,12.94,765200.0,12.0548,12.0921,12.0454,12.0641,765200.0
2012-06-19 13:00:00,12.94,12.94,12.92,12.94,210400.0,12.0641,12.0641,12.0454,12.0641,210400.0
2012-06-19 13:05:00,12.94,12.95,12.93,12.95,170400.0,12.0641,12.0734,12.0548,12.0734,170400.0
2012-06-19 13:10:00,12.95,12.97,12.94,12.96,262800.0,12.0734,12.0921,12.0641,12.0827,262800.0
2012-06-19 13:15:00,12.96,12.98,12.95,12.98,524400.0,12.0827,12.1014,12.0734,12.1014,524400.0
2012-06-19 13:20:00,12.98,13.05,12.98,13.05,2059200.0,12.1014,12.1666,12.1014,12.1666,2059200.0
2012-06-19 13:25:00,13.05,13.08,13.04,13.07,604000.0,12.1666,12.1946,12.1573,12.1853,604000.0
2012-06-19 13:30:00,13.07,13.11,13.06,13.09,960000.0,12.1853,12.2226,12.176,12.2039,960000.0
2012-06-19 13:35:00,13.09,13.12,13.09,13.1,568800.0,12.2039,12.2319,12.2039,12.2133,568800.0
2012-06-19 13:40:00,13.1,13.12,13.05,13.08,676000.0,12.2133,12.2319,12.1666,12.1946,676000.0
2012-06-19 13:45:00,13.08,13.09,13.03,13.05,414800.0,12.1946,12.2039,12.148,12.1666,414800.0
2012-06-19 13:50:00,13.05,13.06,13.01,13.02,794800.0,12.1666,12.176,12.1294,12.1387,794800.0
2012-06-19 13:55:00,13.02,13.06,13.02,13.06,228800.0,12.1387,12.176,12.1387,12.176,228800.0
2012-06-19 14:00:00,13.06,13.06,13.03,13.05,206400.0,12.176,12.176,12.148,12.1666,206400.0
2012-06-19 14:05:00,13.05,13.08,13.04,13.04,361600.0,12.1666,12.1946,12.1573,12.1573,361600.0
2012-06-19 14:10:00,13.05,13.06,13.04,13.04,162000.0,12.1666,12.176,12.1573,12.1573,162000.0
2012-06-19 14:15:00,13.05,13.07,13.05,13.06,399200.0,12.1666,12.1853,12.1666,12.176,399200.0
2012-06-19 14:20:00,13.06,13.07,13.05,13.05,179600.0,12.176,12.1853,12.1666,12.1666,179600.0
2012-06-19 14:25:00,13.05,13.05,12.99,13.0,904000.0,12.1666,12.1666,12.1107,12.12,904000.0
2012-06-19 14:30:00,13.01,13.01,12.91,12.93,1258000.0,12.1294,12.1294,12.0361,12.0548,1258000.0
2012-06-19 14:35:00,12.93,12.97,12.91,12.97,732000.0,12.0548,12.0921,12.0361,12.0921,732000.0
2012-06-19 14:40:00,12.97,13.0,12.92,12.93,635600.0,12.0921,12.12,12.0454,12.0548,635600.0
2012-06-19 14:45:00,12.93,12.94,12.85,12.88,954400.0,12.0548,12.0641,11.9802,12.0082,954400.0
2012-06-19 14:50:00,12.87,12.93,12.86,12.92,834000.0,11.9988,12.0548,11.9895,12.0454,834000.0
2012-06-19 14:55:00,12.93,12.99,12.9,12.99,458000.0,12.0548,12.1107,12.0268,12.1107,458000.0
2012-06-19 15:00:00,12.99,12.99,12.93,12.95,434400.0,12.1107,12.1107,12.0548,12.0734,434400.0
2012-06-19 15:05:00,12.95,12.99,12.95,12.99,452800.0,12.0734,12.1107,12.0734,12.1107,452800.0
2012-06-19 15:10:00,12.99,13.01,12.97,13.0,387600.0,12.1107,12.1294,12.0921,12.12,387600.0
2012-06-19 15:15:00,13.0,13.05,12.99,13.05,770400.0,12.12,12.1666,12.1107,12.1666,770400.0
2012-06-19 15:20:00,13.04,13.06,13.02,13.03,589200.0,12.1573,12.176,12.1387,12.148,589200.0
2012-06-19 15:25:00,13.03,13.04,12.97,13.0,602400.0,12.148,12.1573,12.0921,12.12,602400.0
2012-06-19 15:30:00,13.0,13.04,12.99,13.0,440400.0,12.12,12.1573,12.1107,12.12,440400.0
2012-06-19 15:35:00,13.0,13.0,12.94,12.99,587600.0,12.12,12.12,12.0641,12.1107,587600.0
2012-06-19 15:40:00,12.98,13.02,12.95,13.01,509200.0,12.1014,12.1387,12.0734,12.1294,509200.0
2012-06-19 15:45:00,13.0,13.01,12.92,12.92,688000.0,12.12,12.1294,12.0454,12.0454,688000.0
2012-06-19 15:50:00,12.93,12.98,12.92,12.94,973200.0,12.0548,12.1014,12.0454,12.0641,973200.0
2012-06-19 15:55:00,12.95,12.96,12.92,12.92,1630800.0,12.0734,12.0827,12.0454,12.0454,1630800.0
2012-06-20 09:30:00,12.93,12.97,12.82,12.85,950400.0,12.0548,12.0921,11.9522,11.9802,950400.0
2012-06-20 09:35:00,12.84,12.87,12.8,12.83,1084800.0,11.9709,11.9988,11.9336,11.9615,1084800.0
2012-06-20 09:40:00,12.84,12.86,12.75,12.82,1240400.0,11.9709,11.9895,11.887,11.9522,1240400.0
2012-06-20 09:45:00,12.81,12.84,12.78,12.8,456000.0,11.9429,11.9709,11.9149,11.9336,456000.0
2012-06-20 09:50:00,12.81,12.85,12.79,12.83,359600.0,11.9429,11.9802,11.9242,11.9615,359600.0
2012-06-20 09:55:00,12.83,12.93,12.83,12.92,766800.0,11.9615,12.0548,11.9615,12.0454,766800.0
2012-06-20 10:00:00,12.92,12.97,12.85,12.87,966400.0,12.0454,12.0921,11.9802,11.9988,966400.0
2012-06-20 10:05:00,12.87,12.9,12.83,12.89,790400.0,11.9988,12.0268,11.9615,12.0175,790400.0
2012-06-20 10:10:00,12.89,12.95,12.89,12.94,803600.0,12.0175,12.0734,12.0175,12.0641,803600.0
2012-06-20 10:15:00,12.94,12.99,12.94,12.94,2194000.0,12.0641,12.1107,12.0641,12.0641,2194000.0
2012-06-20 10:20:00,12.94,12.97,12.89,12.92,862800.0,12.0641,12.0921,12.0175,12.0454,862800.0
2012-06-20 10:25:00,12.93,12.99,12.93,12.95,638000.0,12.0548,12.1107,12.0548,12.0734,638000.0
2012-06-20 10:30:00,12.95,12.96,12.89,12.91,556400.0,12.0734,12.0827,12.0175,12.0361,556400.0
2012-06-20 10:35:00,12.91,12.92,12.86,12.87,718000.0,12.0361,12.0454,11.9895,11.9988,718000.0
2012-06-20 10:40:00,12.86,12.89,12.84,12.88,472800.0,11.9895,12.0175,11.9709,12.0082,472800.0
2012-06-20 10:45:00,12.88,12.9,12.85,12.87,444400.0,12.0082,12.0268,11.9802,11.9988,444400.0
2012-06-20 10:50:00,12.87,12.88,12.85,12.87,296000.0,11.9988,12.0082,11.9802,11.9988,296000.0
2012-06-20 10:55:00,12.87,12.89,12.81,12.85,376800.0,11.9988,12.0175,11.9429,11.9802,376800.0
2012-06-20 11:00:00,12.83,12.88,12.83,12.87,364000.0,11.9615,12.0082,11.9615,11.9988,364000.0
2012-06-20 11:05:00,12.87,12.92,12.85,12.9,695200.0,11.9988,12.0454,11.9802,12.0268,695200.0
2012-06-20 11:10:00,12.89,12.95,12.89,12.93,456000.0,12.0175,12.0734,12.0175,12.0548,456000.0
2012-06-20 11:15:00,12.92,12.93,12.89,12.9,476800.0,12.0454,12.0548,12.0175,12.0268,476800.0
2012-06-20 11:20:00,12.9,12.93,12.9,12.9,390400.0,12.0268,12.0548,12.0268,12.0268,390400.0
2012-06-20 11:25:00,12.9,12.94,12.9,12.92,293600.0,12.0268,12.0641,12.0268,12.0454,293600.0
2012-06-20 11:30:00,12.93,12.94,12.89,12.92,276000.0,12.0548,12.0641,12.0175,12.0454,276000.0
2012-06-20 11:35:00,12.92,12.92,12.88,12.89,201200.0,12.0454,12.0454,12.0082,12.0175,201200.0
2012-06-20 11:40:00,12.88,12.94,12.87,12.93,534800.0,12.0082,12.0641,11.9988,12.0548,534800.0
2012-06-20 11:45:00,12.93,12.94,12.92,12.94,379600.0,12.0548,12.0641,12.0454,12.0641,379600.0
2012-06-20 11:50:00,12.94,12.94,12.9,12.92,289200.0,12.0641,12.0641,12.0268,12.0454,289200.0
2012-06-20 11:55:00,12.92,12.94,12.87,12.88,822400.0,12.0454,12.0641,11.9988,12.0082,822400.0
2012-06-20 12:00:00,12.88,12.89,12.84,12.85,355200.0,12.0082,12.0175,11.9709,11.9802,355200.0
2012-06-20 12:05:00,12.85,12.85,12.78,12.8,677200.0,11.9802,11.9802,11.9149,11.9336,677200.0
2012-06-20 12:10:00,12.8,12.82,12.79,12.8,504000.0,11.9336,11.9522,11.9242,11.9336,504000.0
2012-06-20 12:15:00,12.8,12.86,12.79,12.85,480000.0,11.9336,11.9895,11.9242,11.9802,480000.0
2012-06-20 12:20:00,12.84,12.86,12.77,12.78,439600.0,11.9709,11.9895,11.9056,11.9149,439600.0
2012-06-20 12:25:00,12.77,12.8,12.73,12.75,476800.0,11.9056,11.9336,11.8683,11.887,476800.0
2012-06-20 12:30:00,12.78,12.81,12.59,12.77,1835200.0,11.9149,11.9429,11.7378,11.9056,1835200.0
2012-06-20 12:35:00,12.77,12.77,12.62,12.69,1477600.0,11.9056,11.9056,11.7658,11.831,1477600.0
2012-06-20 12:40:00,12.68,12.79,12.65,12.79,1302000.0,11.8217,11.9242,11.7937,11.9242,1302000.0
2012-06-20 12:45:00,12.79,12.94,12.79,12.88,2022000.0,11.9242,12.0641,11.9242,12.0082,2022000.0
2012-06-20 12:50:00,12.86,12.92,12.8,12.9,1576800.0,11.9895,12.0454,11.9336,12.0268,1576800.0
2012-06-20 12:55:00,12.91,12.98,12.88,12.97,1585600.0,12.0361,12.1014,12.0082,12.0921,1585600.0
2012-06-20 13:00:00,12.97,13.1,12.97,13.1,1631200.0,12.0921,12.2133,12.0921,12.2133,1631200.0
2012-06-20 13:05:00,13.1,13.13,13.03,13.09,2236000.0,12.2133,12.2412,12.148,12.2039,2236000.0
2012-06-20 13:10:00,13.09,13.1,12.96,12.97,1025200.0,12.2039,12.2133,12.0827,12.0921,1025200.0
2012-06-20 13:15:00,12.98,13.06,12.96,12.97,1103600.0,12.1014,12.176,12.0827,12.0921,1103600.0
2012-06-20 13:20:00,12.96,13.03,12.96,12.99,426000.0,12.0827,12.148,12.0827,12.1107,426000.0
2012-06-20 13:25:00,13.0,13.04,12.93,12.96,390400.0,12.12,12.1573,12.0548,12.0827,390400.0
2012-06-20 13:30:00,12.97,12.99,12.88,12.88,1198800.0,12.0921,12.1107,12.0082,12.0082,1198800.0
2012-06-20 13:35:00,12.89,12.91,12.84,12.88,622800.0,12.0175,12.0361,11.9709,12.0082,622800.0
2012-06-20 13:40:00,12.87,12.96,12.84,12.95,599200.0,11.9988,12.0827,11.9709,12.0734,599200.0
2012-06-20 13:45:00,12.96,12.98,12.93,12.97,472000.0,12.0827,12.1014,12.0548,12.0921,472000.0
2012-06-20 13:50:00,12.97,12.97,12.9,12.93,204400.0,12.0921,12.0921,12.0268,12.0548,204400.0
2012-06-20 13:55:00,12.93,13.0,12.89,12.99,603200.0,12.0548,12.12,12.0175,12.1107,603200.0
2012-06-20 14:00:00,12.99,13.0,12.9,12.99,630400.0,12.1107,12.12,12.0268,12.1107,630400.0
2012-06-20 14:05:00,12.98,12.99,12.95,12.98,376000.0,12.1014,12.1107,12.0734,12.1014,376000.0
2012-06-20 14:10:00,12.98,13.01,12.95,12.97,813200.0,12.1014,12.1294,12.0734,12.0921,813200.0
2012-06-20 14:15:00,12.97,13.01,12.87,12.87,698800.0,12.0921,12.1294,11.9988,11.9988,698800.0
2012-06-20 14:20:00,12.86,12.91,12.81,12.88,1069600.0,11.9895,12.0361,11.9429,12.0082,1069600.0
2012-06-20 14:25:00,12.88,12.9,12.81,12.87,1252400.0,12.0082,12.0268,11.9429,11.9988,1252400.0
2012-06-20 14:30:00,12.87,12.92,12.85,12.86,693200.0,11.9988,12.0454,11.9802,11.9895,693200.0
2012-06-20 14:35:00,12.85,12.94,12.85,12.86,836800.0,11.9802,12.0641,11.9802,11.9895,836800.0
2012-06-20 14:40:00,12.87,12.89,12.8,12.83,405200.0,11.9988,12.0175,11.9336,11.9615,405200.0
2012-06-20 14:45:00,12.83,12.83,12.7,12.76,1173600.0,11.9615,11.9615,11.8403,11.8963,1173600.0
2012-06-20 14:50:00,12.77,12.8,12.72,12.79,519200.0,11.9056,11.9336,11.859,11.9242,519200.0
2012-06-20 14:55:00,12.78,12.83,12.73,12.76,499200.0,11.9149,11.9615,11.8683,11.8963,499200.0
2012-06-20 15:00:00,12.77,12.79,12.73,12.74,766400.0,11.9056,11.9242,11.8683,11.8776,766400.0
2012-06-20 15:05:00,12.74,12.76,12.69,12.71,673200.0,11.8776,11.8963,11.831,11.8497,673200.0
2012-06-20 15:10:00,12.71,12.78,12.68,12.75,882800.0,11.8497,11.9149,11.8217,11.887,882800.0
2012-06-20 15:15:00,12.76,12.78,12.66,12.66,715600.0,11.8963,11.9149,11.803,11.803,715600.0
2012-06-20 15:20:00,12.66,12.72,12.65,12.68,648800.0,11.803,11.859,11.7937,11.8217,648800.0
2012-06-20 15:25:00,12.69,12.78,12.68,12.76,1018800.0,11.831,11.9149,11.8217,11.8963,1018800.0
2012-06-20 15:30:00,12.76,12.81,12.72,12.75,628000.0,11.8963,11.9429,11.859,11.887,628000.0
2012-06-20 15:35:00,12.76,12.8,12.71,12.73,902800.0,11.8963,11.9336,11.8497,11.8683,902800.0
2012-06-20 15:40:00,12.74,12.85,12.72,12.85,793600.0,11.8776,11.9802,11.859,11.9802,793600.0
2012-06-20 15:45:00,12.85,12.86,12.8,12.83,532400.0,11.9802,11.9895,11.9336,11.9615,532400.0
2012-06-20 15:50:00,12.83,12.84,12.74,12.8,517200.0,11.9615,11.9709,11.8776,11.9336,517200.0
2012-06-20 15:55:00,12.8,12.85,12.78,12.84,940800.0,11.9336,11.9802,11.9149,11.9709,940800.0
2012-06-21 09:30:00,12.78,12.85,12.75,12.82,616800.0,11.9149,11.9802,11.887,11.9522,616800.0
2012-06-21 09:35:00,12.81,12.86,12.75,12.76,735600.0,11.9429,11.9895,11.887,11.8963,735600.0
2012-06-21 09:40:00,12.76,12.77,12.62,12.66,1524400.0,11.8963,11.9056,11.7658,11.803,1524400.0
2012-06-21 09:45:00,12.67,12.71,12.64,12.65,1044800.0,11.8124,11.8497,11.7844,11.7937,1044800.0
2012-06-21 09:50:00,12.65,12.76,12.65,12.74,1134800.0,11.7937,11.8963,11.7937,11.8776,1134800.0
2012-06-21 09:55:00,12.74,12.76,12.68,12.7,821200.0,11.8776,11.8963,11.8217,11.8403,821200.0
2012-06-21 10:00:00,12.7,12.7,12.47,12.47,3316000.0,11.8403,11.8403,11.6259,11.6259,3316000.0
2012-06-21 10:05:00,12.47,12.53,12.43,12.51,2226000.0,11.6259,11.6818,11.5886,11.6632,2226000.0
2012-06-21 10:10:00,12.5,12.56,12.49,12.54,1166800.0,11.6539,11.7098,11.6446,11.6912,1166800.0
2012-06-21 10:15:00,12.54,12.59,12.52,12.55,998000.0,11.6912,11.7378,11.6725,11.7005,998000.0
2012-06-21 10:20:00,12.56,12.58,12.49,12.53,915200.0,11.7098,11.7285,11.6446,11.6818,915200.0
2012-06-21 10:25:00,12.53,12.54,12.47,12.53,692800.0,11.6818,11.6912,11.6259,11.6818,692800.0
2012-06-21 10:30:00,12.53,12.58,12.5,12.57,918400.0,11.6818,11.7285,11.6539,11.7191,918400.0
2012-06-21 10:35:00,12.57,12.61,12.53,12.55,1269600.0,11.7191,11.7564,11.6818,11.7005,1269600.0
2012-06-21 10:40:00,12.55,12.62,12.54,12.61,738800.0,11.7005,11.7658,11.6912,11.7564,738800.0
2012-06-21 10:45:00,12.61,12.66,12.61,12.62,855600.0,11.7564,11.803,11.7564,11.7658,855600.0
2012-06-21 10:50:00,12.62,12.67,12.61,12.65,774800.0,11.7658,11.8124,11.7564,11.7937,774800.0
2012-06-21 10:55:00,12.65,12.66,12.58,12.61,623600.0,11.7937,11.803,11.7285,11.7564,623600.0
2012-06-21 11:00:00,12.62,12.62,12.46,12.47,1570800.0,11.7658,11.7658,11.6166,11.6259,1570800.0
2012-06-21 11:05:00,12.47,12.49,12.36,12.38,1867600.0,11.6259,11.6446,11.5234,11.542,1867600.0
2012-06-21 11:10:00,12.37,12.44,12.37,12.38,1623200.0,11.5327,11.5979,11.5327,11.542,1623200.0
2012-06-21 11:15:00,12.38,12.44,12.36,12.43,1255600.0,11.542,11.5979,11.5234,11.5886,1255600.0
2012-06-21 11:20:00,12.43,12.43,12.38,12.38,753200.0,11.5886,11.5886,11.542,11.542,753200.0
2012-06-21 11:25:00,12.38,12.38,12.29,12.34,2325200.0,11.542,11.542,11.4581,11.5047,2325200.0
2012-06-21 11:30:00,12.34,12.34,12.29,12.3,892400.0,11.5047,11.5047,11.4581,11.4674,892400.0
2012-06-21 11:35:00,12.3,12.3,12.23,12.29,1823600.0,11.4674,11.4674,11.4022,11.4581,1823600.0
2012-06-21 11:40:00,12.29,12.3,12.22,12.28,945200.0,11.4581,11.4674,11.3928,11.4488,945200.0
2012-06-21 11:45:00,12.28,12.32,12.28,12.3,736800.0,11.4488,11.4861,11.4488,11.4674,736800.0
2012-06-21 11:50:00,12.29,12.34,12.27,12.33,1133200.0,11.4581,11.5047,11.4394,11.4954,1133200.0
2012-06-21 11:55:00,12.32,12.36,12.29,12.34,955200.0,11.4861,11.5234,11.4581,11.5047,955200.0
2012-06-21 12:00:00,12.34,12.37,12.29,12.32,2039200.0,11.5047,11.5327,11.4581,11.4861,2039200.0
2012-06-21 12:05:00,12.32,12.32,12.27,12.3,605600.0,11.4861,11.4861,11.4394,11.4674,605600.0
2012-06-21 12:10:00,12.3,12.31,12.26,12.27,412400.0,11.4674,11.4767,11.4301,11.4394,412400.0
2012-06-21 12:15:00,12.26,12.27,12.23,12.27,708400.0,11.4301,11.4394,11.4022,11.4394,708400.0
2012-06-21 12:20:00,12.27,12.27,12.13,12.14,1282400.0,11.4394,11.4394,11.3089,11.3182,1282400.0
2012-06-21 12:25:00,12.15,12.15,12.05,12.06,1390800.0,11.3276,11.3276,11.2343,11.2437,1390800.0
2012-06-21 12:30:00,12.06,12.1,12.05,12.08,2620000.0,11.2437,11.281,11.2343,11.2623,2620000.0
2012-06-21 12:35:00,12.08,12.13,12.07,12.09,912000.0,11.2623,11.3089,11.253,11.2716,912000.0
2012-06-21 12:40:00,12.09,12.11,12.05,12.06,1386800.0,11.2716,11.2903,11.2343,11.2437,1386800.0
2012-06-21 12:45:00,12.06,12.13,12.06,12.13,832800.0,11.2437,11.3089,11.2437,11.3089,832800.0
2012-06-21 12:50:00,12.13,12.15,12.11,12.13,867200.0,11.3089,11.3276,11.2903,11.3089,867200.0
2012-06-21 12:55:00,12.13,12.14,12.11,12.12,436800.0,11.3089,11.3182,11.2903,11.2996,436800.0
2012-06-21 13:00:00,12.12,12.12,12.08,12.11,638800.0,11.2996,11.2996,11.2623,11.2903,638800.0
2012-06-21 13:05:00,12.11,12.15,12.11,12.13,584400.0,11.2903,11.3276,11.2903,11.3089,584400.0
2012-06-21 13:10:00,12.13,12.13,12.02,12.02,1457200.0,11.3089,11.3089,11.2064,11.2064,1457200.0
2012-06-21 13:15:00,12.03,12.09,12.01,12.02,583600.0,11.2157,11.2716,11.197,11.2064,583600.0
2012-06-21 13:20:00,12.02,12.07,12.01,12.01,986000.0,11.2064,11.253,11.197,11.197,986000.0
2012-06-21 13:25:00,12.02,12.04,11.99,11.99,817200.0,11.2064,11.225,11.1784,11.1784,817200.0
2012-06-21 13:30:00,11.99,12.04,11.97,12.01,689200.0,11.1784,11.225,11.1597,11.197,689200.0
2012-06-21 13:35:00,12.01,12.02,11.97,11.98,756400.0,11.197,11.2064,11.1597,11.1691,756400.0
2012-06-21 13:40:00,11.98,11.99,11.93,11.97,1099600.0,11.1691,11.1784,11.1225,11.1597,1099600.0
2012-06-21 13:45:00,11.96,12.01,11.95,11.97,679200.0,11.1504,11.197,11.1411,11.1597,679200.0
2012-06-21 13:50:00,11.97,12.02,11.95,12.02,279600.0,11.1597,11.2064,11.1411,11.2064,279600.0
2012-06-21 13:55:00,12.02,12.04,12.0,12.0,360000.0,11.2064,11.225,11.1877,11.1877,360000.0
2012-06-21 14:00:00,11.99,12.02,11.98,11.98,238800.0,11.1784,11.2064,11.1691,11.1691,238800.0
2012-06-21 14:05:00,11.98,11.99,11.95,11.96,632800.0,11.1691,11.1784,11.1411,11.1504,632800.0
2012-06-21 14:10:00,11.96,11.97,11.93,11.95,772000.0,11.1504,11.1597,11.1225,11.1411,772000.0
2012-06-21 14:15:00,11.95,11.97,11.93,11.93,501200.0,11.1411,11.1597,11.1225,11.1225,501200.0
2012-06-21 14:20:00,11.93,11.94,11.89,11.93,1022800.0,11.1225,11.1318,11.0852,11.1225,1022800.0
2012-06-21 14:25:00,11.93,11.97,11.88,11.95,973600.0,11.1225,11.1597,11.0758,11.1411,973600.0
2012-06-21 14:30:00,11.94,11.97,11.93,11.94,533200.0,11.1318,11.1597,11.1225,11.1318,533200.0
2012-06-21 14:35:00,11.95,11.96,11.92,11.95,286000.0,11.1411,11.1504,11.1131,11.1411,286000.0
2012-06-21 14:40:00,11.95,12.03,11.94,12.01,1129200.0,11.1411,11.2157,11.1318,11.197,1129200.0
2012-06-21 14:45:00,12.01,12.02,11.97,12.01,522000.0,11.197,11.2064,11.1597,11.197,522000.0
2012-06-21 14:50:00,12.01,12.03,11.98,11.99,514000.0,11.197,11.2157,11.1691,11.1784,514000.0
2012-06-21 14:55:00,12.0,12.03,11.97,12.01,810000.0,11.1877,11.2157,11.1597,11.197,810000.0
2012-06-21 15:00:00,12.01,12.03,11.99,12.0,879200.0,11.197,11.2157,11.1784,11.1877,879200.0
2012-06-21 15:05:00,12.0,12.0,11.95,11.96,456400.0,11.1877,11.1877,11.1411,11.1504,456400.0
2012-06-21 15:10:00,11.96,11.96,11.9,11.93,610000.0,11.1504,11.1504,11.0945,11.1225,610000.0
2012-06-21 15:15:00,11.92,11.95,11.88,11.91,1003200.0,11.1131,11.1411,11.0758,11.1038,1003200.0
2012-06-21 15:20:00,11.91,11.95,11.87,11.94,1008400.0,11.1038,11.1411,11.0665,11.1318,1008400.0
2012-06-21 15:25:00,11.95,11.97,11.93,11.94,732800.0,11.1411,11.1597,11.1225,11.1318,732800.0
2012-06-21 15:30:00,11.93,11.94,11.86,11.88,977600.0,11.1225,11.1318,11.0572,11.0758,977600.0
2012-06-21 15:35:00,11.88,11.97,11.88,11.93,1092000.0,11.0758,11.1597,11.0758,11.1225,1092000.0
2012-06-21 15:40:00,11.93,11.94,11.89,11.92,805600.0,11.1225,11.1318,11.0852,11.1131,805600.0
2012-06-21 15:45:00,11.92,11.92,11.88,11.9,922400.0,11.1131,11.1131,11.0758,11.0945,922400.0
2012-06-21 15:50:00,11.9,11.93,11.86,11.9,1946000.0,11.0945,11.1225,11.0572,11.0945,1946000.0
2012-06-21 15:55:00,11.9,11.94,11.86,11.92,3292800.0,11.0945,11.1318,11.0572,11.1131,3292800.0
2012-06-22 09:30:00,12.13,12.15,12.02,12.03,1357200.0,11.3089,11.3276,11.2064,11.2157,1357200.0
2012-06-22 09:35:00,12.03,12.09,12.0,12.02,1080800.0,11.2157,11.2716,11.1877,11.2064,1080800.0
2012-06-22 09:40:00,12.02,12.06,11.97,12.01,785200.0,11.2064,11.2437,11.1597,11.197,785200.0
2012-06-22 09:45:00,12.0,12.0,11.93,11.99,1432800.0,11.1877,11.1877,11.1225,11.1784,1432800.0
2012-06-22 09:50:00,11.99,12.05,11.97,12.02,1018000.0,11.1784,11.2343,11.1597,11.2064,1018000.0
2012-06-22 09:55:00,12.03,12.06,11.98,12.06,594400.0,11.2157,11.2437,11.1691,11.2437,594400.0
2012-06-22 10:00:00,12.06,12.15,12.05,12.14,1191200.0,11.2437,11.3276,11.2343,11.3182,1191200.0
2012-06-22 10:05:00,12.14,12.17,12.09,12.11,1006000.0,11.3182,11.3462,11.2716,11.2903,1006000.0
2012-06-22 10:10:00,12.11,12.15,12.09,12.14,466400.0,11.2903,11.3276,11.2716,11.3182,466400.0
2012-06-22 10:15:00,12.14,12.15,12.06,12.06,569600.0,11.3182,11.3276,11.2437,11.2437,569600.0
2012-06-22 10:20:00,12.06,12.11,12.05,12.08,487600.0,11.2437,11.2903,11.2343,11.2623,487600.0
2012-06-22 10:25:00,12.09,12.12,12.06,12.06,370400.0,11.2716,11.2996,11.2437,11.2437,370400.0
2012-06-22 10:30:00,12.05,12.08,12.03,12.08,606400.0,11.2343,11.2623,11.2157,11.2623,606400.0
2012-06-22 10:35:00,12.08,12.11,12.03,12.04,495200.0,11.2623,11.2903,11.2157,11.225,495200.0
2012-06-22 10:40:00,12.03,12.07,12.02,12.04,539200.0,11.2157,11.253,11.2064,11.225,539200.0
2012-06-22 10:45:00,12.04,12.06,12.01,12.04,464000.0,11.225,11.2437,11.197,11.225,464000.0
2012-06-22 10:50:00,12.05,12.13,12.04,12.13,559600.0,11.2343,11.3089,11.225,11.3089,559600.0
2012-06-22 10:55:00,12.13,12.14,12.09,12.12,1036800.0,11.3089,11.3182,11.2716,11.2996,1036800.0
2012-06-22 11:00:00,12.12,12.2,12.11,12.18,1024400.0,11.2996,11.3742,11.2903,11.3555,1024400.0
2012-06-22 11:05:00,12.18,12.18,12.13,12.15,441600.0,11.3555,11.3555,11.3089,11.3276,441600.0
2012-06-22 11:10:00,12.15,12.17,12.15,12.15,270800.0,11.3276,11.3462,11.3276,11.3276,270800.0
2012-06-22 11:15:00,12.15,12.19,12.13,12.17,428400.0,11.3276,11.3649,11.3089,11.3462,428400.0
2012-06-22 11:20:00,12.18,12.19,12.14,12.14,362400.0,11.3555,11.3649,11.3182,11.3182,362400.0
2012-06-22 11:25:00,12.15,12.15,12.11,12.12,272800.0,11.3276,11.3276,11.2903,11.2996,272800.0
2012-06-22 11:30:00,12.11,12.18,12.11,12.17,242000.0,11.2903,11.3555,11.2903,11.3462,242000.0
2012-06-22 11:35:00,12.17,12.18,12.15,12.16,362800.0,11.3462,11.3555,11.3276,11.3369,362800.0
2012-06-22 11:40:00,12.17,12.19,12.15,12.19,208400.0,11.3462,11.3649,11.3276,11.3649,208400.0
2012-06-22 11:45:00,12.18,12.22,12.18,12.21,500400.0,11.3555,11.3928,11.3555,11.3835,500400.0
2012-06-22 11:50:00,12.21,12.22,12.16,12.17,404000.0,11.3835,11.3928,11.3369,11.3462,404000.0
2012-06-22 11:55:00,12.16,12.18,12.15,12.18,374800.0,11.3369,11.3555,11.3276,11.3555,374800.0
2012-06-22 12:00:00,12.17,12.19,12.15,12.16,122000.0,11.3462,11.3649,11.3276,11.3369,122000.0
2012-06-22 12:05:00,12.17,12.17,12.13,12.15,289600.0,11.3462,11.3462,11.3089,11.3276,289600.0
2012-06-22 12:10:00,12.15,12.17,12.14,12.14,132000.0,11.3276,11.3462,11.3182,11.3182,132000.0
2012-06-22 12:15:00,12.14,12.16,12.13,12.14,321200.0,11.3182,11.3369,11.3089,11.3182,321200.0
2012-06-22 12:20:00,12.15,12.15,12.1,12.1,256400.0,11.3276,11.3276,11.281,11.281,256400.0
2012-06-22 12:25:00,12.11,12.16,12.11,12.13,382400.0,11.2903,11.3369,11.2903,11.3089,382400.0
2012-06-22 12:30:00,12.14,12.15,12.11,12.12,151600.0,11.3182,11.3276,11.2903,11.2996,151600.0
2012-06-22 12:35:00,12.12,12.13,12.11,12.11,135200.0,11.2996,11.3089,11.2903,11.2903,135200.0
2012-06-22 12:40:00,12.12,12.15,12.11,12.13,176000.0,11.2996,11.3276,11.2903,11.3089,176000.0
2012-06-22 12:45:00,12.13,12.17,12.13,12.16,177200.0,11.3089,11.3462,11.3089,11.3369,177200.0
2012-06-22 12:50:00,12.15,12.17,12.15,12.15,155200.0,11.3276,11.3462,11.3276,11.3276,155200.0
2012-06-22 12:55:00,12.16,12.17,12.13,12.14,217600.0,11.3369,11.3462,11.3089,11.3182,217600.0
2012-06-22 13:00:00,12.14,12.16,12.12,12.13,142400.0,11.3182,11.3369,11.2996,11.3089,142400.0
2012-06-22 13:05:00,12.13,12.14,12.12,12.14,136400.0,11.3089,11.3182,11.2996,11.3182,136400.0
2012-06-22 13:10:00,12.13,12.15,12.13,12.15,117600.0,11.3089,11.3276,11.3089,11.3276,117600.0
2012-06-22 13:15:00,12.14,12.16,12.13,12.15,95600.0,11.3182,11.3369,11.3089,11.3276,95600.0
2012-06-22 13:20:00,12.15,12.15,12.13,12.15,80000.0,11.3276,11.3276,11.3089,11.3276,80000.0
2012-06-22 13:25:00,12.15,12.17,12.14,12.15,156800.0,11.3276,11.3462,11.3182,11.3276,156800.0
2012-06-22 13:30:00,12.15,12.17,12.15,12.17,146000.0,11.3276,11.3462,11.3276,11.3462,146000.0
2012-06-22 13:35:00,12.17,12.2,12.17,12.19,287200.0,11.3462,11.3742,11.3462,11.3649,287200.0
2012-06-22 13:40:00,12.19,12.21,12.19,12.21,272800.0,11.3649,11.3835,11.3649,11.3835,272800.0
2012-06-22 13:45:00,12.21,12.22,12.2,12.2,296800.0,11.3835,11.3928,11.3742,11.3742,296800.0
2012-06-22 13:50:00,12.2,12.21,12.17,12.2,156000.0,11.3742,11.3835,11.3462,11.3742,156000.0
2012-06-22 13:55:00,12.2,12.21,12.19,12.21,146800.0,11.3742,11.3835,11.3649,11.3835,146800.0
2012-06-22 14:00:00,12.21,12.24,12.21,12.24,685600.0,11.3835,11.4115,11.3835,11.4115,685600.0
2012-06-22 14:05:00,12.24,12.26,12.23,12.23,620800.0,11.4115,11.4301,11.4022,11.4022,620800.0
2012-06-22 14:10:00,12.24,12.25,12.2,12.2,246400.0,11.4115,11.4208,11.3742,11.3742,246400.0
2012-06-22 14:15:00,12.2,12.23,12.2,12.21,248400.0,11.3742,11.4022,11.3742,11.3835,248400.0
2012-06-22 14:20:00,12.22,12.23,12.21,12.22,210800.0,11.3928,11.4022,11.3835,11.3928,210800.0
2012-06-22 14:25:00,12.22,12.26,12.22,12.25,592000.0,11.3928,11.4301,11.3928,11.4208,592000.0
2012-06-22 14:30:00,12.25,12.27,12.24,12.27,362800.0,11.4208,11.4394,11.4115,11.4394,362800.0
2012-06-22 14:35:00,12.27,12.27,12.25,12.25,280400.0,11.4394,11.4394,11.4208,11.4208,280400.0
2012-06-22 14:40:00,12.26,12.3,12.26,12.3,444800.0,11.4301,11.4674,11.4301,11.4674,444800.0
2012-06-22 14:45:00,12.3,12.33,12.28,12.33,420400.0,11.4674,11.4954,11.4488,11.4954,420400.0
2012-06-22 14:50:00,12.33,12.35,12.32,12.34,619200.0,11.4954,11.514,11.4861,11.5047,619200.0
2012-06-22 14:55:00,12.34,12.36,12.32,12.35,506000.0,11.5047,11.5234,11.4861,11.514,506000.0
2012-06-22 15:00:00,12.36,12.37,12.33,12.33,489600.0,11.5234,11.5327,11.4954,11.4954,489600.0
2012-06-22 15:05:00,12.33,12.33,12.29,12.31,557600.0,11.4954,11.4954,11.4581,11.4767,557600.0
2012-06-22 15:10:00,12.31,12.38,12.31,12.36,772800.0,11.4767,11.542,11.4767,11.5234,772800.0
2012-06-22 15:15:00,12.36,12.36,12.29,12.31,374800.0,11.5234,11.5234,11.4581,11.4767,374800.0
2012-06-22 15:20:00,12.31,12.32,12.3,12.32,330800.0,11.4767,11.4861,11.4674,11.4861,330800.0
2012-06-22 15:25:00,12.32,12.35,12.31,12.34,287200.0,11.4861,11.514,11.4767,11.5047,287200.0
2012-06-22 15:30:00,12.34,12.37,12.32,12.32,466000.0,11.5047,11.5327,11.4861,11.4861,466000.0
2012-06-22 15:35:00,12.33,12.36,12.31,12.35,346000.0,11.4954,11.5234,11.4767,11.514,346000.0
2012-06-22 15:40:00,12.35,12.37,12.34,12.37,610000.0,11.514,11.5327,11.5047,11.5327,610000.0
2012-06-22 15:45:00,12.37,12.4,12.34,12.37,1092000.0,11.5327,11.5606,11.5047,11.5327,1092000.0
2012-06-22 15:50:00,12.38,12.43,12.37,12.43,958800.0,11.542,11.5886,11.5327,11.5886,958800.0
2012-06-22 15:55:00,12.43,12.43,12.33,12.34,1225200.0,11.5886,11.5886,11.4954,11.5047,1225200.0
2012-06-25 09:30:00,11.8,11.81,11.66,11.76,2052400.0,11.0013,11.0106,10.8707,10.964,2052400.0
2012-06-25 09:35:00,11.76,11.76,11.68,11.76,1387200.0,10.964,10.964,10.8894,10.964,1387200.0
2012-06-25 09:40:00,11.75,11.81,11.68,11.81,1413600.0,10.9546,11.0106,10.8894,11.0106,1413600.0
2012-06-25 09:45:00,11.8,11.84,11.77,11.81,1440800.0,11.0013,11.0385,10.9733,11.0106,1440800.0
2012-06-25 09:50:00,11.82,11.82,11.76,11.79,659600.0,11.0199,11.0199,10.964,10.9919,659600.0
2012-06-25 09:55:00,11.78,11.87,11.77,11.86,1047200.0,10.9826,11.0665,10.9733,11.0572,1047200.0
2012-06-25 10:00:00,11.84,11.94,11.84,11.86,1364400.0,11.0385,11.1318,11.0385,11.0572,1364400.0
2012-06-25 10:05:00,11.86,11.89,11.81,11.81,821600.0,11.0572,11.0852,11.0106,11.0106,821600.0
2012-06-25 10:10:00,11.81,11.83,11.75,11.81,816000.0,11.0106,11.0292,10.9546,11.0106,816000.0
2012-06-25 10:15:00,11.81,11.81,11.71,11.74,1172400.0,11.0106,11.0106,10.9173,10.9453,1172400.0
2012-06-25 10:20:00,11.74,11.75,11.69,11.74,813200.0,10.9453,10.9546,10.8987,10.9453,813200.0
2012-06-25 10:25:00,11.74,11.74,11.69,11.7,1075200.0,10.9453,10.9453,10.8987,10.908,1075200.0
2012-06-25 10:30:00,11.7,11.74,11.69,11.71,780000.0,10.908,10.9453,10.8987,10.9173,780000.0
2012-06-25 10:35:00,11.71,11.75,11.7,11.72,719600.0,10.9173,10.9546,10.908,10.9267,719600.0
2012-06-25 10:40:00,11.72,11.75,11.68,11.74,846800.0,10.9267,10.9546,10.8894,10.9453,846800.0
2012-06-25 10:45:00,11.74,11.77,11.7,11.75,399200.0,10.9453,10.9733,10.908,10.9546,399200.0
2012-06-25 10:50:00,11.75,11.79,11.74,11.79,530000.0,10.9546,10.9919,10.9453,10.9919,530000.0
2012-06-25 10:55:00,11.79,11.79,11.72,11.75,822800.0,10.9919,10.9919,10.9267,10.9546,822800.0
2012-06-25 11:00:00,11.75,11.76,11.71,11.72,340800.0,10.9546,10.964,10.9173,10.9267,340800.0
2012-06-25 11:05:00,11.72,11.73,11.7,11.72,640400.0,10.9267,10.936,10.908,10.9267,640400.0
2012-06-25 11:10:00,11.72,11.74,11.71,11.71,385600.0,10.9267,10.9453,10.9173,10.9173,385600.0
2012-06-25 11:15:00,11.7,11.74,11.7,11.74,230800.0,10.908,10.9453,10.908,10.9453,230800.0
2012-06-25 11:20:00,11.74,11.76,11.73,11.75,227600.0,10.9453,10.964,10.936,10.9546,227600.0
2012-06-25 11:25:00,11.74,11.75,11.71,11.71,192400.0,10.9453,10.9546,10.9173,10.9173,192400.0
2012-06-25 11:30:00,11.7,11.71,11.62,11.63,1558000.0,10.908,10.9173,10.8334,10.8428,1558000.0
2012-06-25 11:35:00,11.63,11.65,11.62,11.64,866800.0,10.8428,10.8614,10.8334,10.8521,866800.0
2012-06-25 11:40:00,11.63,11.68,11.63,11.68,444400.0,10.8428,10.8894,10.8428,10.8894,444400.0
2012-06-25 11:45:00,11.68,11.71,11.67,11.68,630800.0,10.8894,10.9173,10.8801,10.8894,630800.0
2012-06-25 11:50:00,11.69,11.7,11.66,11.7,357200.0,10.8987,10.908,10.8707,10.908,357200.0
2012-06-25 11:55:00,11.69,11.7,11.65,11.65,298400.0,10.8987,10.908,10.8614,10.8614,298400.0
2012-06-25 12:00:00,11.65,11.69,11.63,11.65,478000.0,10.8614,10.8987,10.8428,10.8614,478000.0
2012-06-25 12:05:00,11.65,11.68,11.64,11.67,315600.0,10.8614,10.8894,10.8521,10.8801,315600.0
2012-06-25 12:10:00,11.66,11.67,11.65,11.66,196400.0,10.8707,10.8801,10.8614,10.8707,196400.0
2012-06-25 12:15:00,11.66,11.76,11.66,11.76,710000.0,10.8707,10.964,10.8707,10.964,710000.0
2012-06-25 12:20:00,11.76,11.77,11.73,11.74,445600.0,10.964,10.9733,10.936,10.9453,445600.0
2012-06-25 12:25:00,11.74,11.76,11.72,11.72,225200.0,10.9453,10.964,10.9267,10.9267,225200.0
2012-06-25 12:30:00,11.71,11.74,11.71,11.72,104400.0,10.9173,10.9453,10.9173,10.9267,104400.0
2012-06-25 12:35:00,11.72,11.73,11.71,11.71,133600.0,10.9267,10.936,10.9173,10.9173,133600.0
2012-06-25 12:40:00,11.71,11.76,11.71,11.74,299600.0,10.9173,10.964,10.9173,10.9453,299600.0
2012-06-25 12:45:00,11.75,11.75,11.72,11.74,150800.0,10.9546,10.9546,10.9267,10.9453,150800.0
2012-06-25 12:50:00,11.74,11.75,11.72,11.73,55200.0,10.9453,10.9546,10.9267,10.936,55200.0
2012-06-25 12:55:00,11.74,11.74,11.71,11.71,104400.0,10.9453,10.9453,10.9173,10.9173,104400.0
2012-06-25 13:00:00,11.71,11.71,11.68,11.68,355200.0,10.9173,10.9173,10.8894,10.8894,355200.0
2012-06-25 13:05:00,11.68,11.72,11.68,11.7,192800.0,10.8894,10.9267,10.8894,10.908,192800.0
2012-06-25 13:10:00,11.7,11.71,11.68,11.7,112800.0,10.908,10.9173,10.8894,10.908,112800.0
2012-06-25 13:15:00,11.7,11.71,11.69,11.7,63200.0,10.908,10.9173,10.8987,10.908,63200.0
2012-06-25 13:20:00,11.71,11.74,11.7,11.72,218800.0,10.9173,10.9453,10.908,10.9267,218800.0
2012-06-25 13:25:00,11.73,11.75,11.73,11.74,370800.0,10.936,10.9546,10.936,10.9453,370800.0
2012-06-25 13:30:00,11.74,11.84,11.72,11.81,784000.0,10.9453,11.0385,10.9267,11.0106,784000.0
2012-06-25 13:35:00,11.81,11.83,11.81,11.81,301600.0,11.0106,11.0292,11.0106,11.0106,301600.0
2012-06-25 13:40:00,11.81,11.82,11.78,11.78,274400.0,11.0106,11.0199,10.9826,10.9826,274400.0
2012-06-25 13:45:00,11.78,11.78,11.75,11.76,224800.0,10.9826,10.9826,10.9546,10.964,224800.0
2012-06-25 13:50:00,11.75,11.76,11.74,11.75,258800.0,10.9546,10.964,10.9453,10.9546,258800.0
2012-06-25 13:55:00,11.76,11.8,11.74,11.79,265200.0,10.964,11.0013,10.9453,10.9919,265200.0
2012-06-25 14:00:00,11.79,11.82,11.79,11.8,527600.0,10.9919,11.0199,10.9919,11.0013,527600.0
2012-06-25 14:05:00,11.8,11.8,11.74,11.77,398800.0,11.0013,11.0013,10.9453,10.9733,398800.0
2012-06-25 14:10:00,11.77,11.79,11.77,11.78,172400.0,10.9733,10.9919,10.9733,10.9826,172400.0
2012-06-25 14:15:00,11.77,11.82,11.76,11.81,349200.0,10.9733,11.0199,10.964,11.0106,349200.0
2012-06-25 14:20:00,11.81,11.82,11.78,11.81,166400.0,11.0106,11.0199,10.9826,11.0106,166400.0
2012-06-25 14:25:00,11.81,11.82,11.76,11.77,306400.0,11.0106,11.0199,10.964,10.9733,306400.0
2012-06-25 14:30:00,11.77,11.77,11.74,11.74,341600.0,10.9733,10.9733,10.9453,10.9453,341600.0
2012-06-25 14:35:00,11.74,11.77,11.72,11.76,502800.0,10.9453,10.9733,10.9267,10.964,502800.0
2012-06-25 14:40:00,11.76,11.76,11.72,11.72,391200.0,10.964,10.964,10.9267,10.9267,391200.0
2012-06-25 14:45:00,11.72,11.72,11.69,11.7,454400.0,10.9267,10.9267,10.8987,10.908,454400.0
2012-06-25 14:50:00,11.7,11.73,11.7,11.72,338000.0,10.908,10.936,10.908,10.9267,338000.0
2012-06-25 14:55:00,11.72,11.74,11.7,11.7,223600.0,10.9267,10.9453,10.908,10.908,223600.0
2012-06-25 15:00:00,11.7,11.71,11.69,11.69,286000.0,10.908,10.9173,10.8987,10.8987,286000.0
2012-06-25 15:05:00,11.69,11.75,11.69,11.73,567600.0,10.8987,10.9546,10.8987,10.936,567600.0
2012-06-25 15:10:00,11.74,11.78,11.73,11.76,480000.0,10.9453,10.9826,10.936,10.964,480000.0
2012-06-25 15:15:00,11.76,11.77,11.69,11.74,570000.0,10.964,10.9733,10.8987,10.9453,570000.0
2012-06-25 15:20:00,11.74,11.81,11.72,11.78,561200.0,10.9453,11.0106,10.9267,10.9826,561200.0
2012-06-25 15:25:00,11.79,11.83,11.77,11.79,492000.0,10.9919,11.0292,10.9733,10.9919,492000.0
2012-06-25 15:30:00,11.8,11.8,11.75,11.76,312800.0,11.0013,11.0013,10.9546,10.964,312800.0
2012-06-25 15:35:00,11.75,11.82,11.75,11.81,395600.0,10.9546,11.0199,10.9546,11.0106,395600.0
2012-06-25 15:40:00,11.81,11.85,11.76,11.79,566800.0,11.0106,11.0479,10.964,10.9919,566800.0
2012-06-25 15:45:00,11.79,11.83,11.78,11.81,512000.0,10.9919,11.0292,10.9826,11.0106,512000.0
2012-06-25 15:50:00,11.8,11.82,11.74,11.79,910000.0,11.0013,11.0199,10.9453,10.9919,910000.0
2012-06-25 15:55:00,11.78,11.79,11.75,11.77,1264800.0,10.9826,10.9919,10.9546,10.9733,1264800.0
2012-06-26 09:30:00,11.83,11.87,11.75,11.78,1405200.0,11.0292,11.0665,10.9546,10.9826,1405200.0
2012-06-26 09:35:00,11.78,11.91,11.77,11.88,1421200.0,10.9826,11.1038,10.9733,11.0758,1421200.0
2012-06-26 09:40:00,11.88,11.97,11.88,11.9,907200.0,11.0758,11.1597,11.0758,11.0945,907200.0
2012-06-26 09:45:00,11.89,11.91,11.83,11.85,625200.0,11.0852,11.1038,11.0292,11.0479,625200.0
2012-06-26 09:50:00,11.85,11.85,11.8,11.85,607600.0,11.0479,11.0479,11.0013,11.0479,607600.0
2012-06-26 09:55:00,11.85,11.85,11.81,11.84,363200.0,11.0479,11.0479,11.0106,11.0385,363200.0
2012-06-26 10:00:00,11.83,11.88,11.77,11.88,1974400.0,11.0292,11.0758,10.9733,11.0758,1974400.0
2012-06-26 10:05:00,11.88,11.95,11.87,11.89,997600.0,11.0758,11.1411,11.0665,11.0852,997600.0
2012-06-26 10:10:00,11.88,11.88,11.77,11.78,1051600.0,11.0758,11.0758,10.9733,10.9826,1051600.0
2012-06-26 10:15:00,11.79,11.8,11.68,11.68,1409200.0,10.9919,11.0013,10.8894,10.8894,1409200.0
2012-06-26 10:20:00,11.68,11.71,11.65,11.7,938400.0,10.8894,10.9173,10.8614,10.908,938400.0
2012-06-26 10:25:00,11.7,11.76,11.69,11.69,607200.0,10.908,10.964,10.8987,10.8987,607200.0
2012-06-26 10:30:00,11.69,11.7,11.62,11.66,1223200.0,10.8987,10.908,10.8334,10.8707,1223200.0
2012-06-26 10:35:00,11.65,11.72,11.65,11.69,556000.0,10.8614,10.9267,10.8614,10.8987,556000.0
2012-06-26 10:40:00,11.69,11.71,11.65,11.66,275600.0,10.8987,10.9173,10.8614,10.8707,275600.0
2012-06-26 10:45:00,11.65,11.66,11.59,11.61,896800.0,10.8614,10.8707,10.8055,10.8241,896800.0
2012-06-26 10:50:00,11.61,11.63,11.55,11.61,850400.0,10.8241,10.8428,10.7682,10.8241,850400.0
2012-06-26 10:55:00,11.61,11.66,11.61,11.65,466000.0,10.8241,10.8707,10.8241,10.8614,466000.0
2012-06-26 11:00:00,11.65,11.77,11.64,11.72,928800.0,10.8614,10.9733,10.8521,10.9267,928800.0
2012-06-26 11:05:00,11.72,11.73,11.57,11.58,878400.0,10.9267,10.936,10.7868,10.7961,878400.0
2012-06-26 11:10:00,11.58,11.61,11.53,11.6,916000.0,10.7961,10.8241,10.7495,10.8148,916000.0
2012-06-26 11:15:00,11.6,11.6,11.54,11.59,644800.0,10.8148,10.8148,10.7589,10.8055,644800.0
2012-06-26 11:20:00,11.59,11.65,11.56,11.63,346400.0,10.8055,10.8614,10.7775,10.8428,346400.0
2012-06-26 11:25:00,11.62,11.68,11.61,11.63,348800.0,10.8334,10.8894,10.8241,10.8428,348800.0
2012-06-26 11:30:00,11.64,11.7,11.64,11.66,509200.0,10.8521,10.908,10.8521,10.8707,509200.0
2012-06-26 11:35:00,11.66,11.7,11.65,11.68,237200.0,10.8707,10.908,10.8614,10.8894,237200.0
2012-06-26 11:40:00,11.67,11.69,11.64,11.67,150800.0,10.8801,10.8987,10.8521,10.8801,150800.0
2012-06-26 11:45:00,11.67,11.71,11.64,11.69,441200.0,10.8801,10.9173,10.8521,10.8987,441200.0
2012-06-26 11:50:00,11.69,11.77,11.69,11.74,752400.0,10.8987,10.9733,10.8987,10.9453,752400.0
2012-06-26 11:55:00,11.74,11.76,11.72,11.72,283200.0,10.9453,10.964,10.9267,10.9267,283200.0
2012-06-26 12:00:00,11.73,11.76,11.73,11.74,142000.0,10.936,10.964,10.936,10.9453,142000.0
2012-06-26 12:05:00,11.74,11.8,11.74,11.77,657600.0,10.9453,11.0013,10.9453,10.9733,657600.0
2012-06-26 12:10:00,11.77,11.81,11.76,11.76,488000.0,10.9733,11.0106,10.964,10.964,488000.0
2012-06-26 12:15:00,11.76,11.78,11.76,11.78,240400.0,10.964,10.9826,10.964,10.9826,240400.0
2012-06-26 12:20:00,11.77,11.79,11.74,11.79,248400.0,10.9733,10.9919,10.9453,10.9919,248400.0
2012-06-26 12:25:00,11.79,11.79,11.75,11.75,125600.0,10.9919,10.9919,10.9546,10.9546,125600.0
2012-06-26 12:30:00,11.76,11.81,11.76,11.81,438800.0,10.964,11.0106,10.964,11.0106,438800.0
2012-06-26 12:35:00,11.81,11.81,11.79,11.8,263600.0,11.0106,11.0106,10.9919,11.0013,263600.0
2012-06-26 12:40:00,11.8,11.86,11.79,11.85,497200.0,11.0013,11.0572,10.9919,11.0479,497200.0
2012-06-26 12:45:00,11.86,11.88,11.84,11.87,719600.0,11.0572,11.0758,11.0385,11.0665,719600.0
2012-06-26 12:50:00,11.87,11.87,11.82,11.85,280400.0,11.0665,11.0665,11.0199,11.0479,280400.0
2012-06-26 12:55:00,11.84,11.85,11.81,11.84,114400.0,11.0385,11.0479,11.0106,11.0385,114400.0
2012-06-26 13:00:00,11.84,11.84,11.82,11.83,108800.0,11.0385,11.0385,11.0199,11.0292,108800.0
2012-06-26 13:05:00,11.82,11.83,11.8,11.83,177600.0,11.0199,11.0292,11.0013,11.0292,177600.0
2012-06-26 13:10:00,11.83,11.88,11.83,11.83,348400.0,11.0292,11.0758,11.0292,11.0292,348400.0
2012-06-26 13:15:00,11.83,11.85,11.82,11.84,232000.0,11.0292,11.0479,11.0199,11.0385,232000.0
2012-06-26 13:20:00,11.85,11.86,11.83,11.83,147600.0,11.0479,11.0572,11.0292,11.0292,147600.0
2012-06-26 13:25:00,11.83,11.85,11.81,11.81,92000.0,11.0292,11.0479,11.0106,11.0106,92000.0
2012-06-26 13:30:00,11.81,11.81,11.77,11.79,344400.0,11.0106,11.0106,10.9733,10.9919,344400.0
2012-06-26 13:35:00,11.79,11.84,11.79,11.84,122800.0,10.9919,11.0385,10.9919,11.0385,122800.0
2012-06-26 13:40:00,11.84,11.86,11.81,11.83,180400.0,11.0385,11.0572,11.0106,11.0292,180400.0
2012-06-26 13:45:00,11.84,11.84,11.8,11.84,153600.0,11.0385,11.0385,11.0013,11.0385,153600.0
2012-06-26 13:50:00,11.84,11.88,11.84,11.85,428000.0,11.0385,11.0758,11.0385,11.0479,428000.0
2012-06-26 13:55:00,11.85,11.86,11.82,11.85,89200.0,11.0479,11.0572,11.0199,11.0479,89200.0
2012-06-26 14:00:00,11.85,11.9,11.85,11.89,907200.0,11.0479,11.0945,11.0479,11.0852,907200.0
2012-06-26 14:05:00,11.88,11.95,11.87,11.94,640000.0,11.0758,11.1411,11.0665,11.1318,640000.0
2012-06-26 14:10:00,11.94,12.0,11.94,11.99,953200.0,11.1318,11.1877,11.1318,11.1784,953200.0
2012-06-26 14:15:00,11.99,12.03,11.96,12.02,1030800.0,11.1784,11.2157,11.1504,11.2064,1030800.0
2012-06-26 14:20:00,12.02,12.06,12.0,12.03,825600.0,11.2064,11.2437,11.1877,11.2157,825600.0
2012-06-26 14:25:00,12.02,12.04,12.01,12.02,169600.0,11.2064,11.225,11.197,11.2064,169600.0
2012-06-26 14:30:00,12.02,12.03,11.95,12.0,548400.0,11.2064,11.2157,11.1411,11.1877,548400.0
2012-06-26 14:35:00,12.0,12.0,11.93,11.96,517600.0,11.1877,11.1877,11.1225,11.1504,517600.0
2012-06-26 14:40:00,11.96,11.99,11.95,11.96,233200.0,11.1504,11.1784,11.1411,11.1504,233200.0
2012-06-26 14:45:00,11.97,11.99,11.94,11.95,164000.0,11.1597,11.1784,11.1318,11.1411,164000.0
2012-06-26 14:50:00,11.96,11.96,11.87,11.9,717200.0,11.1504,11.1504,11.0665,11.0945,717200.0
2012-06-26 14:55:00,11.9,11.96,11.9,11.94,282800.0,11.0945,11.1504,11.0945,11.1318,282800.0
2012-06-26 15:00:00,11.94,11.97,11.93,11.96,260800.0,11.1318,11.1597,11.1225,11.1504,260800.0
2012-06-26 15:05:00,11.95,12.0,11.94,11.98,324400.0,11.1411,11.1877,11.1318,11.1691,324400.0
2012-06-26 15:10:00,11.98,12.01,11.96,11.98,201600.0,11.1691,11.197,11.1504,11.1691,201600.0
2012-06-26 15:15:00,11.97,12.02,11.96,11.99,248000.0,11.1597,11.2064,11.1504,11.1784,248000.0
2012-06-26 15:20:00,11.99,12.0,11.98,11.99,154800.0,11.1784,11.1877,11.1691,11.1784,154800.0
2012-06-26 15:25:00,11.99,11.99,11.9,11.95,512000.0,11.1784,11.1784,11.0945,11.1411,512000.0
2012-06-26 15:30:00,11.94,11.97,11.93,11.97,228400.0,11.1318,11.1597,11.1225,11.1597,228400.0
2012-06-26 15:35:00,11.97,12.0,11.95,11.96,334400.0,11.1597,11.1877,11.1411,11.1504,334400.0
2012-06-26 15:40:00,11.96,11.99,11.96,11.98,334400.0,11.1504,11.1784,11.1504,11.1691,334400.0
2012-06-26 15:45:00,11.98,11.98,11.92,11.94,415200.0,11.1691,11.1691,11.1131,11.1318,415200.0
2012-06-26 15:50:00,11.94,11.94,11.88,11.93,926800.0,11.1318,11.1318,11.0758,11.1225,926800.0
2012-06-26 15:55:00,11.93,11.93,11.87,11.91,1280400.0,11.1225,11.1225,11.0665,11.1038,1280400.0
2012-06-27 09:30:00,11.99,12.06,11.98,12.02,1105200.0,11.1784,11.2437,11.1691,11.2064,1105200.0
2012-06-27 09:35:00,12.03,12.16,12.01,12.1,1148000.0,11.2157,11.3369,11.197,11.281,1148000.0
2012-06-27 09:40:00,12.1,12.13,12.01,12.06,834400.0,11.281,11.3089,11.197,11.2437,834400.0
2012-06-27 09:45:00,12.06,12.07,11.97,12.0,666000.0,11.2437,11.253,11.1597,11.1877,666000.0
2012-06-27 09:50:00,12.0,12.04,11.96,12.04,798400.0,11.1877,11.225,11.1504,11.225,798400.0
2012-06-27 09:55:00,12.02,12.08,11.99,12.08,742400.0,11.2064,11.2623,11.1784,11.2623,742400.0
2012-06-27 10:00:00,12.08,12.17,12.03,12.16,1478400.0,11.2623,11.3462,11.2157,11.3369,1478400.0
2012-06-27 10:05:00,12.17,12.28,12.15,12.2,1611200.0,11.3462,11.4488,11.3276,11.3742,1611200.0
2012-06-27 10:10:00,12.2,12.29,12.2,12.24,1123200.0,11.3742,11.4581,11.3742,11.4115,1123200.0
2012-06-27 10:15:00,12.25,12.28,12.2,12.24,695600.0,11.4208,11.4488,11.3742,11.4115,695600.0
2012-06-27 10:20:00,12.25,12.27,12.2,12.21,520000.0,11.4208,11.4394,11.3742,11.3835,520000.0
2012-06-27 10:25:00,12.21,12.23,12.19,12.22,638400.0,11.3835,11.4022,11.3649,11.3928,638400.0
2012-06-27 10:30:00,12.22,12.26,12.2,12.21,388000.0,11.3928,11.4301,11.3742,11.3835,388000.0
2012-06-27 10:35:00,12.22,12.24,12.2,12.22,659200.0,11.3928,11.4115,11.3742,11.3928,659200.0
2012-06-27 10:40:00,12.22,12.22,12.16,12.2,509200.0,11.3928,11.3928,11.3369,11.3742,509200.0
2012-06-27 10:45:00,12.2,12.2,12.17,12.19,144400.0,11.3742,11.3742,11.3462,11.3649,144400.0
2012-06-27 10:50:00,12.19,12.2,12.16,12.18,320800.0,11.3649,11.3742,11.3369,11.3555,320800.0
2012-06-27 10:55:00,12.18,12.24,12.14,12.22,538800.0,11.3555,11.4115,11.3182,11.3928,538800.0
2012-06-27 11:00:00,12.22,12.24,12.21,12.23,372000.0,11.3928,11.4115,11.3835,11.4022,372000.0
2012-06-27 11:05:00,12.23,12.24,12.2,12.2,206400.0,11.4022,11.4115,11.3742,11.3742,206400.0
2012-06-27 11:10:00,12.2,12.22,12.15,12.15,275200.0,11.3742,11.3928,11.3276,11.3276,275200.0
2012-06-27 11:15:00,12.15,12.2,12.15,12.2,495600.0,11.3276,11.3742,11.3276,11.3742,495600.0
2012-06-27 11:20:00,12.19,12.21,12.18,12.19,184000.0,11.3649,11.3835,11.3555,11.3649,184000.0
2012-06-27 11:25:00,12.19,12.2,12.15,12.2,256800.0,11.3649,11.3742,11.3276,11.3742,256800.0
2012-06-27 11:30:00,12.2,12.24,12.2,12.24,619600.0,11.3742,11.4115,11.3742,11.4115,619600.0
2012-06-27 11:35:00,12.24,12.27,12.23,12.26,1055600.0,11.4115,11.4394,11.4022,11.4301,1055600.0
2012-06-27 11:40:00,12.27,12.37,12.25,12.35,1538800.0,11.4394,11.5327,11.4208,11.514,1538800.0
2012-06-27 11:45:00,12.35,12.36,12.31,12.31,396800.0,11.514,11.5234,11.4767,11.4767,396800.0
2012-06-27 11:50:00,12.32,12.33,12.3,12.31,244800.0,11.4861,11.4954,11.4674,11.4767,244800.0
2012-06-27 11:55:00,12.32,12.34,12.31,12.32,168800.0,11.4861,11.5047,11.4767,11.4861,168800.0
2012-06-27 12:00:00,12.32,12.35,12.31,12.35,355200.0,11.4861,11.514,11.4767,11.514,355200.0
2012-06-27 12:05:00,12.35,12.42,12.35,12.39,1050000.0,11.514,11.5793,11.514,11.5513,1050000.0
2012-06-27 12:10:00,12.4,12.4,12.38,12.38,359200.0,11.5606,11.5606,11.542,11.542,359200.0
2012-06-27 12:15:00,12.38,12.39,12.36,12.37,335600.0,11.542,11.5513,11.5234,11.5327,335600.0
2012-06-27 12:20:00,12.37,12.38,12.37,12.38,148400.0,11.5327,11.542,11.5327,11.542,148400.0
2012-06-27 12:25:00,12.38,12.41,12.38,12.38,247200.0,11.542,11.57,11.542,11.542,247200.0
2012-06-27 12:30:00,12.38,12.39,12.32,12.35,360400.0,11.542,11.5513,11.4861,11.514,360400.0
2012-06-27 12:35:00,12.35,12.38,12.35,12.37,216000.0,11.514,11.542,11.514,11.5327,216000.0
2012-06-27 12:40:00,12.37,12.39,12.36,12.36,198400.0,11.5327,11.5513,11.5234,11.5234,198400.0
2012-06-27 12:45:00,12.37,12.38,12.34,12.36,163200.0,11.5327,11.542,11.5047,11.5234,163200.0
2012-06-27 12:50:00,12.35,12.38,12.35,12.36,251600.0,11.514,11.542,11.514,11.5234,251600.0
2012-06-27 12:55:00,12.37,12.37,12.33,12.33,156400.0,11.5327,11.5327,11.4954,11.4954,156400.0
2012-06-27 13:00:00,12.34,12.37,12.31,12.36,328400.0,11.5047,11.5327,11.4767,11.5234,328400.0
2012-06-27 13:05:00,12.36,12.38,12.33,12.38,252400.0,11.5234,11.542,11.4954,11.542,252400.0
2012-06-27 13:10:00,12.38,12.4,12.36,12.4,300400.0,11.542,11.5606,11.5234,11.5606,300400.0
2012-06-27 13:15:00,12.4,12.4,12.36,12.37,188400.0,11.5606,11.5606,11.5234,11.5327,188400.0
2012-06-27 13:20:00,12.38,12.38,12.35,12.35,163200.0,11.542,11.542,11.514,11.514,163200.0
2012-06-27 13:25:00,12.35,12.36,12.33,12.34,493200.0,11.514,11.5234,11.4954,11.5047,493200.0
2012-06-27 13:30:00,12.33,12.33,12.28,12.29,653600.0,11.4954,11.4954,11.4488,11.4581,653600.0
2012-06-27 13:35:00,12.29,12.3,12.27,12.28,377600.0,11.4581,11.4674,11.4394,11.4488,377600.0
2012-06-27 13:40:00,12.27,12.33,12.27,12.31,231600.0,11.4394,11.4954,11.4394,11.4767,231600.0
2012-06-27 13:45:00,12.31,12.32,12.3,12.31,39600.0,11.4767,11.4861,11.4674,11.4767,39600.0
2012-06-27 13:50:00,12.32,12.32,12.28,12.28,228000.0,11.4861,11.4861,11.4488,11.4488,228000.0
2012-06-27 13:55:00,12.28,12.32,12.28,12.32,183200.0,11.4488,11.4861,11.4488,11.4861,183200.0
2012-06-27 14:00:00,12.33,12.34,12.3,12.3,177600.0,11.4954,11.5047,11.4674,11.4674,177600.0
2012-06-27 14:05:00,12.3,12.3,12.27,12.29,248400.0,11.4674,11.4674,11.4394,11.4581,248400.0
2012-06-27 14:10:00,12.29,12.3,12.25,12.27,314400.0,11.4581,11.4674,11.4208,11.4394,314400.0
2012-06-27 14:15:00,12.28,12.3,12.26,12.28,230400.0,11.4488,11.4674,11.4301,11.4488,230400.0
2012-06-27 14:20:00,12.29,12.31,12.28,12.29,178400.0,11.4581,11.4767,11.4488,11.4581,178400.0
2012-06-27 14:25:00,12.3,12.3,12.27,12.29,220000.0,11.4674,11.4674,11.4394,11.4581,220000.0
2012-06-27 14:30:00,12.28,12.33,12.27,12.32,286400.0,11.4488,11.4954,11.4394,11.4861,286400.0
2012-06-27 14:35:00,12.31,12.33,12.29,12.3,190400.0,11.4767,11.4954,11.4581,11.4674,190400.0
2012-06-27 14:40:00,12.29,12.3,12.28,12.3,124400.0,11.4581,11.4674,11.4488,11.4674,124400.0
2012-06-27 14:45:00,12.3,12.32,12.29,12.3,114000.0,11.4674,11.4861,11.4581,11.4674,114000.0
2012-06-27 14:50:00,12.31,12.33,12.3,12.3,150800.0,11.4767,11.4954,11.4674,11.4674,150800.0
2012-06-27 14:55:00,12.3,12.31,12.28,12.31,150800.0,11.4674,11.4767,11.4488,11.4767,150800.0
2012-06-27 15:00:00,12.3,12.32,12.29,12.29,217600.0,11.4674,11.4861,11.4581,11.4581,217600.0
2012-06-27 15:05:00,12.31,12.34,12.3,12.32,271200.0,11.4767,11.5047,11.4674,11.4861,271200.0
2012-06-27 15:10:00,12.33,12.38,12.33,12.36,558400.0,11.4954,11.542,11.4954,11.5234,558400.0
2012-06-27 15:15:00,12.37,12.4,12.37,12.4,485600.0,11.5327,11.5606,11.5327,11.5606,485600.0
2012-06-27 15:20:00,12.39,12.43,12.38,12.39,787200.0,11.5513,11.5886,11.542,11.5513,787200.0
2012-06-27 15:25:00,12.39,12.42,12.39,12.39,330000.0,11.5513,11.5793,11.5513,11.5513,330000.0
2012-06-27 15:30:00,12.4,12.41,12.38,12.39,300000.0,11.5606,11.57,11.542,11.5513,300000.0
2012-06-27 15:35:00,12.39,12.41,12.37,12.41,299600.0,11.5513,11.57,11.5327,11.57,299600.0
2012-06-27 15:40:00,12.41,12.46,12.4,12.45,866800.0,11.57,11.6166,11.5606,11.6073,866800.0
2012-06-27 15:45:00,12.45,12.46,12.4,12.42,645200.0,11.6073,11.6166,11.5606,11.5793,645200.0
2012-06-27 15:50:00,12.43,12.43,12.38,12.4,674800.0,11.5886,11.5886,11.542,11.5606,674800.0
2012-06-27 15:55:00,12.4,12.43,12.37,12.42,976000.0,11.5606,11.5886,11.5327,11.5793,976000.0
2012-06-28 09:30:00,12.13,12.19,12.09,12.13,1412800.0,11.3089,11.3649,11.2716,11.3089,1412800.0
2012-06-28 09:35:00,12.13,12.25,12.1,12.23,867200.0,11.3089,11.4208,11.281,11.4022,867200.0
2012-06-28 09:40:00,12.22,12.3,12.21,12.26,663600.0,11.3928,11.4674,11.3835,11.4301,663600.0
2012-06-28 09:45:00,12.26,12.35,12.25,12.32,836000.0,11.4301,11.514,11.4208,11.4861,836000.0
2012-06-28 09:50:00,12.32,12.41,12.31,12.34,1112800.0,11.4861,11.57,11.4767,11.5047,1112800.0
2012-06-28 09:55:00,12.34,12.36,12.28,12.3,626400.0,11.5047,11.5234,11.4488,11.4674,626400.0
2012-06-28 10:00:00,12.3,12.34,12.26,12.3,684400.0,11.4674,11.5047,11.4301,11.4674,684400.0
2012-06-28 10:05:00,12.29,12.31,12.06,12.17,2362400.0,11.4581,11.4767,11.2437,11.3462,2362400.0
2012-06-28 10:10:00,12.15,12.28,12.14,12.19,1119600.0,11.3276,11.4488,11.3182,11.3649,1119600.0
2012-06-28 10:15:00,12.19,12.29,12.13,12.28,954400.0,11.3649,11.4581,11.3089,11.4488,954400.0
2012-06-28 10:20:00,12.28,12.34,12.26,12.27,803600.0,11.4488,11.5047,11.4301,11.4394,803600.0
2012-06-28 10:25:00,12.27,12.28,12.1,12.12,1326800.0,11.4394,11.4488,11.281,11.2996,1326800.0
2012-06-28 10:30:00,12.12,12.12,12.04,12.06,1340800.0,11.2996,11.2996,11.225,11.2437,1340800.0
2012-06-28 10:35:00,12.06,12.06,11.91,11.94,2058000.0,11.2437,11.2437,11.1038,11.1318,2058000.0
2012-06-28 10:40:00,11.94,11.95,11.88,11.91,1390400.0,11.1318,11.1411,11.0758,11.1038,1390400.0
2012-06-28 10:45:00,11.93,11.97,11.88,11.93,920400.0,11.1225,11.1597,11.0758,11.1225,920400.0
2012-06-28 10:50:00,11.94,12.0,11.93,11.95,772400.0,11.1318,11.1877,11.1225,11.1411,772400.0
2012-06-28 10:55:00,11.95,11.99,11.94,11.99,434000.0,11.1411,11.1784,11.1318,11.1784,434000.0
2012-06-28 11:00:00,11.98,11.99,11.92,11.94,625200.0,11.1691,11.1784,11.1131,11.1318,625200.0
2012-06-28 11:05:00,11.96,12.01,11.95,12.0,597200.0,11.1504,11.197,11.1411,11.1877,597200.0
2012-06-28 11:10:00,11.99,12.01,11.97,12.0,322800.0,11.1784,11.197,11.1597,11.1877,322800.0
2012-06-28 11:15:00,11.99,12.04,11.97,12.01,359200.0,11.1784,11.225,11.1597,11.197,359200.0
2012-06-28 11:20:00,12.01,12.06,12.0,12.05,392400.0,11.197,11.2437,11.1877,11.2343,392400.0
2012-06-28 11:25:00,12.05,12.08,12.04,12.07,534000.0,11.2343,11.2623,11.225,11.253,534000.0
2012-06-28 11:30:00,12.06,12.11,12.06,12.08,483200.0,11.2437,11.2903,11.2437,11.2623,483200.0
2012-06-28 11:35:00,12.08,12.13,12.07,12.1,557600.0,11.2623,11.3089,11.253,11.281,557600.0
2012-06-28 11:40:00,12.09,12.09,12.05,12.06,421200.0,11.2716,11.2716,11.2343,11.2437,421200.0
2012-06-28 11:45:00,12.07,12.07,12.03,12.04,317200.0,11.253,11.253,11.2157,11.225,317200.0
2012-06-28 11:50:00,12.03,12.05,12.02,12.04,155600.0,11.2157,11.2343,11.2064,11.225,155600.0
2012-06-28 11:55:00,12.03,12.06,12.02,12.06,227200.0,11.2157,11.2437,11.2064,11.2437,227200.0
2012-06-28 12:00:00,12.05,12.08,12.04,12.08,259600.0,11.2343,11.2623,11.225,11.2623,259600.0
2012-06-28 12:05:00,12.08,12.08,12.04,12.07,296000.0,11.2623,11.2623,11.225,11.253,296000.0
2012-06-28 12:10:00,12.06,12.08,12.05,12.05,183600.0,11.2437,11.2623,11.2343,11.2343,183600.0
2012-06-28 12:15:00,12.06,12.06,12.0,12.01,232000.0,11.2437,11.2437,11.1877,11.197,232000.0
2012-06-28 12:20:00,12.01,12.01,11.94,11.97,545200.0,11.197,11.197,11.1318,11.1597,545200.0
2012-06-28 12:25:00,11.97,12.0,11.97,11.99,151200.0,11.1597,11.1877,11.1597,11.1784,151200.0
2012-06-28 12:30:00,11.98,11.99,11.95,11.95,329600.0,11.1691,11.1784,11.1411,11.1411,329600.0
2012-06-28 12:35:00,11.95,11.97,11.94,11.97,244400.0,11.1411,11.1597,11.1318,11.1597,244400.0
2012-06-28 12:40:00,11.96,11.97,11.95,11.96,147600.0,11.1504,11.1597,11.1411,11.1504,147600.0
2012-06-28 12:45:00,11.96,11.97,11.94,11.95,201600.0,11.1504,11.1597,11.1318,11.1411,201600.0
2012-06-28 12:50:00,11.95,12.02,11.95,12.01,260000.0,11.1411,11.2064,11.1411,11.197,260000.0
2012-06-28 12:55:00,12.02,12.02,11.98,12.0,397200.0,11.2064,11.2064,11.1691,11.1877,397200.0
2012-06-28 13:00:00,11.99,12.0,11.93,11.96,611600.0,11.1784,11.1877,11.1225,11.1504,611600.0
2012-06-28 13:05:00,11.96,12.0,11.94,11.99,233200.0,11.1504,11.1877,11.1318,11.1784,233200.0
2012-06-28 13:10:00,11.97,11.99,11.96,11.96,156800.0,11.1597,11.1784,11.1504,11.1504,156800.0
2012-06-28 13:15:00,11.97,11.97,11.94,11.95,297600.0,11.1597,11.1597,11.1318,11.1411,297600.0
2012-06-28 13:20:00,11.94,11.96,11.93,11.94,398400.0,11.1318,11.1504,11.1225,11.1318,398400.0
2012-06-28 13:25:00,11.93,11.99,11.93,11.97,254400.0,11.1225,11.1784,11.1225,11.1597,254400.0
2012-06-28 13:30:00,11.96,11.97,11.94,11.94,129200.0,11.1504,11.1597,11.1318,11.1318,129200.0
2012-06-28 13:35:00,11.95,11.96,11.9,11.91,390800.0,11.1411,11.1504,11.0945,11.1038,390800.0
2012-06-28 13:40:00,11.91,11.94,11.89,11.92,285600.0,11.1038,11.1318,11.0852,11.1131,285600.0
2012-06-28 13:45:00,11.93,11.93,11.9,11.9,148400.0,11.1225,11.1225,11.0945,11.0945,148400.0
2012-06-28 13:50:00,11.9,11.91,11.88,11.88,334400.0,11.0945,11.1038,11.0758,11.0758,334400.0
2012-06-28 13:55:00,11.88,11.95,11.88,11.94,363200.0,11.0758,11.1411,11.0758,11.1318,363200.0
2012-06-28 14:00:00,11.94,11.96,11.93,11.94,122400.0,11.1318,11.1504,11.1225,11.1318,122400.0
2012-06-28 14:05:00,11.93,11.94,11.89,11.9,159600.0,11.1225,11.1318,11.0852,11.0945,159600.0
2012-06-28 14:10:00,11.9,11.91,11.88,11.9,185200.0,11.0945,11.1038,11.0758,11.0945,185200.0
2012-06-28 14:15:00,11.9,11.9,11.84,11.86,564800.0,11.0945,11.0945,11.0385,11.0572,564800.0
2012-06-28 14:20:00,11.87,11.88,11.84,11.86,194400.0,11.0665,11.0758,11.0385,11.0572,194400.0
2012-06-28 14:25:00,11.85,11.87,11.84,11.86,174800.0,11.0479,11.0665,11.0385,11.0572,174800.0
2012-06-28 14:30:00,11.85,11.88,11.83,11.88,389200.0,11.0479,11.0758,11.0292,11.0758,389200.0
2012-06-28 14:35:00,11.87,11.89,11.86,11.86,234400.0,11.0665,11.0852,11.0572,11.0572,234400.0
2012-06-28 14:40:00,11.87,11.92,11.86,11.91,296400.0,11.0665,11.1131,11.0572,11.1038,296400.0
2012-06-28 14:45:00,11.91,11.92,11.88,11.91,226400.0,11.1038,11.1131,11.0758,11.1038,226400.0
2012-06-28 14:50:00,11.91,11.92,11.89,11.92,212800.0,11.1038,11.1131,11.0852,11.1131,212800.0
2012-06-28 14:55:00,11.91,11.96,11.91,11.95,596000.0,11.1038,11.1504,11.1038,11.1411,596000.0
2012-06-28 15:00:00,11.95,11.99,11.94,11.96,414400.0,11.1411,11.1784,11.1318,11.1504,414400.0
2012-06-28 15:05:00,11.96,12.02,11.94,11.99,410800.0,11.1504,11.2064,11.1318,11.1784,410800.0
2012-06-28 15:10:00,11.99,12.0,11.95,11.97,329600.0,11.1784,11.1877,11.1411,11.1597,329600.0
2012-06-28 15:15:00,11.97,11.99,11.96,11.98,219600.0,11.1597,11.1784,11.1504,11.1691,219600.0
2012-06-28 15:20:00,11.98,12.06,11.98,12.02,548400.0,11.1691,11.2437,11.1691,11.2064,548400.0
2012-06-28 15:25:00,12.01,12.06,11.99,12.06,516400.0,11.197,11.2437,11.1784,11.2437,516400.0
2012-06-28 15:30:00,12.05,12.22,12.05,12.17,1514000.0,11.2343,11.3928,11.2343,11.3462,1514000.0
2012-06-28 15:35:00,12.17,12.34,12.17,12.32,2519600.0,11.3462,11.5047,11.3462,11.4861,2519600.0
2012-06-28 15:40:00,12.32,12.35,12.22,12.26,1418800.0,11.4861,11.514,11.3928,11.4301,1418800.0
2012-06-28 15:45:00,12.27,12.35,12.27,12.31,1260800.0,11.4394,11.514,11.4394,11.4767,1260800.0
2012-06-28 15:50:00,12.31,12.37,12.29,12.33,966800.0,11.4767,11.5327,11.4581,11.4954,966800.0
2012-06-28 15:55:00,12.33,12.42,12.33,12.37,1743600.0,11.4954,11.5793,11.4954,11.5327,1743600.0
2012-06-29 09:30:00,13.18,13.23,13.06,13.1,3451600.0,12.2878,12.3345,12.176,12.2133,3451600.0
2012-06-29 09:35:00,13.1,13.11,13.03,13.04,2162000.0,12.2133,12.2226,12.148,12.1573,2162000.0
2012-06-29 09:40:00,13.04,13.12,13.03,13.08,1201200.0,12.1573,12.2319,12.148,12.1946,1201200.0
2012-06-29 09:45:00,13.07,13.13,13.01,13.03,716800.0,12.1853,12.2412,12.1294,12.148,716800.0
2012-06-29 09:50:00,13.03,13.06,13.02,13.04,867600.0,12.148,12.176,12.1387,12.1573,867600.0
2012-06-29 09:55:00,13.04,13.13,13.0,13.09,1218800.0,12.1573,12.2412,12.12,12.2039,1218800.0
2012-06-29 10:00:00,13.09,13.12,13.09,13.11,1197200.0,12.2039,12.2319,12.2039,12.2226,1197200.0
2012-06-29 10:05:00,13.12,13.15,13.09,13.13,1368800.0,12.2319,12.2599,12.2039,12.2412,1368800.0
2012-06-29 10:10:00,13.14,13.2,13.13,13.19,1376400.0,12.2506,12.3065,12.2412,12.2972,1376400.0
2012-06-29 10:15:00,13.19,13.24,13.19,13.23,1008400.0,12.2972,12.3438,12.2972,12.3345,1008400.0
2012-06-29 10:20:00,13.23,13.26,13.21,13.22,1753200.0,12.3345,12.3624,12.3158,12.3251,1753200.0
2012-06-29 10:25:00,13.22,13.22,13.2,13.21,484400.0,12.3251,12.3251,12.3065,12.3158,484400.0
2012-06-29 10:30:00,13.21,13.23,13.16,13.22,822800.0,12.3158,12.3345,12.2692,12.3251,822800.0
2012-06-29 10:35:00,13.21,13.22,13.2,13.21,463200.0,12.3158,12.3251,12.3065,12.3158,463200.0
2012-06-29 10:40:00,13.21,13.23,13.21,13.22,358400.0,12.3158,12.3345,12.3158,12.3251,358400.0
2012-06-29 10:45:00,13.22,13.23,13.19,13.19,319200.0,12.3251,12.3345,12.2972,12.2972,319200.0
2012-06-29 10:50:00,13.19,13.22,13.17,13.18,434000.0,12.2972,12.3251,12.2785,12.2878,434000.0
2012-06-29 10:55:00,13.18,13.22,13.17,13.22,465200.0,12.2878,12.3251,12.2785,12.3251,465200.0
2012-06-29 11:00:00,13.22,13.26,13.21,13.22,1099600.0,12.3251,12.3624,12.3158,12.3251,1099600.0
2012-06-29 11:05:00,13.22,13.23,13.18,13.2,445200.0,12.3251,12.3345,12.2878,12.3065,445200.0
2012-06-29 11:10:00,13.2,13.25,13.19,13.21,443200.0,12.3065,12.3531,12.2972,12.3158,443200.0
2012-06-29 11:15:00,13.21,13.26,13.21,13.26,710000.0,12.3158,12.3624,12.3158,12.3624,710000.0
2012-06-29 11:20:00,13.26,13.31,13.25,13.3,1267200.0,12.3624,12.409,12.3531,12.3997,1267200.0
2012-06-29 11:25:00,13.3,13.32,13.28,13.31,602000.0,12.3997,12.4184,12.3811,12.409,602000.0
2012-06-29 11:30:00,13.31,13.33,13.27,13.3,720000.0,12.409,12.4277,12.3718,12.3997,720000.0
2012-06-29 11:35:00,13.3,13.31,13.27,13.29,529200.0,12.3997,12.409,12.3718,12.3904,529200.0
2012-06-29 11:40:00,13.29,13.3,13.25,13.29,514800.0,12.3904,12.3997,12.3531,12.3904,514800.0
2012-06-29 11:45:00,13.29,13.3,13.27,13.28,362000.0,12.3904,12.3997,12.3718,12.3811,362000.0
2012-06-29 11:50:00,13.28,13.3,13.26,13.3,402400.0,12.3811,12.3997,12.3624,12.3997,402400.0
2012-06-29 11:55:00,13.29,13.31,13.29,13.3,358400.0,12.3904,12.409,12.3904,12.3997,358400.0
2012-06-29 12:00:00,13.3,13.31,13.29,13.3,164400.0,12.3997,12.409,12.3904,12.3997,164400.0
2012-06-29 12:05:00,13.3,13.31,13.3,13.3,166400.0,12.3997,12.409,12.3997,12.3997,166400.0
2012-06-29 12:10:00,13.3,13.32,13.28,13.29,648000.0,12.3997,12.4184,12.3811,12.3904,648000.0
2012-06-29 12:15:00,13.29,13.3,13.28,13.29,350000.0,12.3904,12.3997,12.3811,12.3904,350000.0
2012-06-29 12:20:00,13.29,13.3,13.28,13.3,141600.0,12.3904,12.3997,12.3811,12.3997,141600.0
2012-06-29 12:25:00,13.29,13.3,13.28,13.3,132000.0,12.3904,12.3997,12.3811,12.3997,132000.0
2012-06-29 12:30:00,13.3,13.31,13.26,13.27,200000.0,12.3997,12.409,12.3624,12.3718,200000.0
2012-06-29 12:35:00,13.27,13.29,13.27,13.28,116400.0,12.3718,12.3904,12.3718,12.3811,116400.0
2012-06-29 12:40:00,13.27,13.29,13.26,13.28,154800.0,12.3718,12.3904,12.3624,12.3811,154800.0
2012-06-29 12:45:00,13.28,13.31,13.28,13.29,173600.0,12.3811,12.409,12.3811,12.3904,173600.0
2012-06-29 12:50:00,13.28,13.31,13.28,13.3,184000.0,12.3811,12.409,12.3811,12.3997,184000.0
2012-06-29 12:55:00,13.3,13.37,13.3,13.36,880800.0,12.3997,12.465,12.3997,12.4557,880800.0
2012-06-29 13:00:00,13.36,13.38,13.36,13.37,431600.0,12.4557,12.4743,12.4557,12.465,431600.0
2012-06-29 13:05:00,13.37,13.4,13.37,13.39,332800.0,12.465,12.493,12.465,12.4836,332800.0
2012-06-29 13:10:00,13.39,13.4,13.38,13.38,218800.0,12.4836,12.493,12.4743,12.4743,218800.0
2012-06-29 13:15:00,13.38,13.43,13.38,13.41,501200.0,12.4743,12.5209,12.4743,12.5023,501200.0
2012-06-29 13:20:00,13.41,13.44,13.41,13.43,1046800.0,12.5023,12.5302,12.5023,12.5209,1046800.0
2012-06-29 13:25:00,13.43,13.46,13.41,13.42,793600.0,12.5209,12.5489,12.5023,12.5116,793600.0
2012-06-29 13:30:00,13.42,13.45,13.42,13.43,248000.0,12.5116,12.5396,12.5116,12.5209,248000.0
2012-06-29 13:35:00,13.43,13.45,13.43,13.44,282400.0,12.5209,12.5396,12.5209,12.5302,282400.0
2012-06-29 13:40:00,13.43,13.45,13.42,13.43,307200.0,12.5209,12.5396,12.5116,12.5209,307200.0
2012-06-29 13:45:00,13.43,13.47,13.43,13.46,484800.0,12.5209,12.5582,12.5209,12.5489,484800.0
2012-06-29 13:50:00,13.46,13.47,13.44,13.44,184000.0,12.5489,12.5582,12.5302,12.5302,184000.0
2012-06-29 13:55:00,13.44,13.49,13.44,13.47,590800.0,12.5302,12.5769,12.5302,12.5582,590800.0
2012-06-29 14:00:00,13.46,13.48,13.44,13.45,376000.0,12.5489,12.5675,12.5302,12.5396,376000.0
2012-06-29 14:05:00,13.45,13.46,13.42,13.43,291200.0,12.5396,12.5489,12.5116,12.5209,291200.0
2012-06-29 14:10:00,13.43,13.45,13.42,13.44,209200.0,12.5209,12.5396,12.5116,12.5302,209200.0
2012-06-29 14:15:00,13.44,13.47,13.44,13.47,396000.0,12.5302,12.5582,12.5302,12.5582,396000.0
2012-06-29 14:20:00,13.47,13.47,13.46,13.47,214400.0,12.5582,12.5582,12.5489,12.5582,214400.0
2012-06-29 14:25:00,13.47,13.55,13.47,13.53,1165200.0,12.5582,12.6328,12.5582,12.6142,1165200.0
2012-06-29 14:30:00,13.53,13.54,13.46,13.47,1150800.0,12.6142,12.6235,12.5489,12.5582,1150800.0
2012-06-29 14:35:00,13.47,13.48,13.46,13.46,200000.0,12.5582,12.5675,12.5489,12.5489,200000.0
2012-06-29 14:40:00,13.46,13.49,13.46,13.47,197600.0,12.5489,12.5769,12.5489,12.5582,197600.0
2012-06-29 14:45:00,13.48,13.53,13.45,13.52,432800.0,12.5675,12.6142,12.5396,12.6048,432800.0
2012-06-29 14:50:00,13.52,13.52,13.49,13.51,208800.0,12.6048,12.6048,12.5769,12.5955,208800.0
2012-06-29 14:55:00,13.52,13.54,13.5,13.54,446400.0,12.6048,12.6235,12.5862,12.6235,446400.0
2012-06-29 15:00:00,13.54,13.54,13.51,13.52,279200.0,12.6235,12.6235,12.5955,12.6048,279200.0
2012-06-29 15:05:00,13.52,13.54,13.51,13.52,424000.0,12.6048,12.6235,12.5955,12.6048,424000.0
2012-06-29 15:10:00,13.52,13.53,13.48,13.49,319600.0,12.6048,12.6142,12.5675,12.5769,319600.0
2012-06-29 15:15:00,13.49,13.5,13.46,13.46,362400.0,12.5769,12.5862,12.5489,12.5489,362400.0
2012-06-29 15:20:00,13.46,13.47,13.43,13.44,484800.0,12.5489,12.5582,12.5209,12.5302,484800.0
2012-06-29 15:25:00,13.44,13.45,13.42,13.43,342000.0,12.5302,12.5396,12.5116,12.5209,342000.0
2012-06-29 15:30:00,13.43,13.43,13.38,13.4,1120000.0,12.5209,12.5209,12.4743,12.493,1120000.0
2012-06-29 15:35:00,13.4,13.47,13.4,13.42,822400.0,12.493,12.5582,12.493,12.5116,822400.0
2012-06-29 15:40:00,13.42,13.44,13.38,13.4,559600.0,12.5116,12.5302,12.4743,12.493,559600.0
2012-06-29 15:45:00,13.4,13.44,13.38,13.43,815600.0,12.493,12.5302,12.4743,12.5209,815600.0
2012-06-29 15:50:00,13.43,13.47,13.42,13.46,1120800.0,12.5209,12.5582,12.5116,12.5489,1120800.0
2012-06-29 15:55:00,13.47,13.55,13.42,13.52,2721200.0,12.5582,12.6328,12.5116,12.6048,2721200.0
2012-07-02 09:30:00,13.65,13.66,13.56,13.56,830800.0,12.726,12.7354,12.6421,12.6421,830800.0
2012-07-02 09:35:00,13.58,13.59,13.53,13.57,770000.0,12.6608,12.6701,12.6142,12.6514,770000.0
2012-07-02 09:40:00,13.58,13.63,13.58,13.61,564000.0,12.6608,12.7074,12.6608,12.6887,564000.0
2012-07-02 09:45:00,13.61,13.67,13.61,13.62,944400.0,12.6887,12.7447,12.6887,12.6981,944400.0
2012-07-02 09:50:00,13.62,13.63,13.56,13.56,550400.0,12.6981,12.7074,12.6421,12.6421,550400.0
2012-07-02 09:55:00,13.56,13.57,13.49,13.54,722000.0,12.6421,12.6514,12.5769,12.6235,722000.0
2012-07-02 10:00:00,13.55,13.55,13.35,13.4,2246800.0,12.6328,12.6328,12.4463,12.493,2246800.0
2012-07-02 10:05:00,13.4,13.43,13.33,13.36,686400.0,12.493,12.5209,12.4277,12.4557,686400.0
2012-07-02 10:10:00,13.35,13.43,13.35,13.41,674000.0,12.4463,12.5209,12.4463,12.5023,674000.0
2012-07-02 10:15:00,13.42,13.47,13.37,13.42,657600.0,12.5116,12.5582,12.465,12.5116,657600.0
2012-07-02 10:20:00,13.42,13.51,13.4,13.46,809200.0,12.5116,12.5955,12.493,12.5489,809200.0
2012-07-02 10:25:00,13.47,13.47,13.42,13.42,248000.0,12.5582,12.5582,12.5116,12.5116,248000.0
2012-07-02 10:30:00,13.43,13.47,13.41,13.42,292800.0,12.5209,12.5582,12.5023,12.5116,292800.0
2012-07-02 10:35:00,13.42,13.43,13.38,13.4,496800.0,12.5116,12.5209,12.4743,12.493,496800.0
2012-07-02 10:40:00,13.4,13.44,13.38,13.4,383600.0,12.493,12.5302,12.4743,12.493,383600.0
2012-07-02 10:45:00,13.4,13.51,13.4,13.47,640400.0,12.493,12.5955,12.493,12.5582,640400.0
2012-07-02 10:50:00,13.48,13.53,13.48,13.52,236800.0,12.5675,12.6142,12.5675,12.6048,236800.0
2012-07-02 10:55:00,13.5,13.51,13.45,13.47,346000.0,12.5862,12.5955,12.5396,12.5582,346000.0
2012-07-02 11:00:00,13.47,13.48,13.44,13.46,276000.0,12.5582,12.5675,12.5302,12.5489,276000.0
2012-07-02 11:05:00,13.46,13.5,13.46,13.48,208400.0,12.5489,12.5862,12.5489,12.5675,208400.0
2012-07-02 11:10:00,13.47,13.47,13.36,13.39,717200.0,12.5582,12.5582,12.4557,12.4836,717200.0
2012-07-02 11:15:00,13.38,13.45,13.38,13.43,411200.0,12.4743,12.5396,12.4743,12.5209,411200.0
2012-07-02 11:20:00,13.42,13.46,13.4,13.43,271200.0,12.5116,12.5489,12.493,12.5209,271200.0
2012-07-02 11:25:00,13.43,13.44,13.39,13.41,281200.0,12.5209,12.5302,12.4836,12.5023,281200.0
2012-07-02 11:30:00,13.41,13.47,13.41,13.45,356400.0,12.5023,12.5582,12.5023,12.5396,356400.0
2012-07-02 11:35:00,13.45,13.49,13.44,13.44,248800.0,12.5396,12.5769,12.5302,12.5302,248800.0
2012-07-02 11:40:00,13.45,13.45,13.4,13.43,118000.0,12.5396,12.5396,12.493,12.5209,118000.0
2012-07-02 11:45:00,13.43,13.45,13.41,13.41,145600.0,12.5209,12.5396,12.5023,12.5023,145600.0
2012-07-02 11:50:00,13.42,13.42,13.38,13.39,374000.0,12.5116,12.5116,12.4743,12.4836,374000.0
2012-07-02 11:55:00,13.39,13.4,13.37,13.38,551200.0,12.4836,12.493,12.465,12.4743,551200.0
2012-07-02 12:00:00,13.37,13.39,13.36,13.36,245600.0,12.465,12.4836,12.4557,12.4557,245600.0
2012-07-02 12:05:00,13.36,13.39,13.36,13.38,121600.0,12.4557,12.4836,12.4557,12.4743,121600.0
2012-07-02 12:10:00,13.38,13.43,13.38,13.43,178800.0,12.4743,12.5209,12.4743,12.5209,178800.0
2012-07-02 12:15:00,13.43,13.45,13.42,13.42,192800.0,12.5209,12.5396,12.5116,12.5116,192800.0
2012-07-02 12:20:00,13.42,13.49,13.41,13.48,214400.0,12.5116,12.5769,12.5023,12.5675,214400.0
2012-07-02 12:25:00,13.49,13.5,13.45,13.45,316000.0,12.5769,12.5862,12.5396,12.5396,316000.0
2012-07-02 12:30:00,13.46,13.47,13.46,13.46,78800.0,12.5489,12.5582,12.5489,12.5489,78800.0
2012-07-02 12:35:00,13.47,13.5,13.47,13.48,163200.0,12.5582,12.5862,12.5582,12.5675,163200.0
2012-07-02 12:40:00,13.48,13.51,13.48,13.49,298000.0,12.5675,12.5955,12.5675,12.5769,298000.0
2012-07-02 12:45:00,13.5,13.54,13.49,13.53,357200.0,12.5862,12.6235,12.5769,12.6142,357200.0
2012-07-02 12:50:00,13.54,13.61,13.53,13.55,1050400.0,12.6235,12.6887,12.6142,12.6328,1050400.0
2012-07-02 12:55:00,13.55,13.58,13.55,13.57,256400.0,12.6328,12.6608,12.6328,12.6514,256400.0
2012-07-02 13:00:00,13.56,13.57,13.54,13.54,279200.0,12.6421,12.6514,12.6235,12.6235,279200.0
2012-07-02 13:05:00,13.54,13.54,13.51,13.51,250800.0,12.6235,12.6235,12.5955,12.5955,250800.0
2012-07-02 13:10:00,13.52,13.52,13.49,13.5,201600.0,12.6048,12.6048,12.5769,12.5862,201600.0
2012-07-02 13:15:00,13.5,13.52,13.48,13.51,155600.0,12.5862,12.6048,12.5675,12.5955,155600.0
2012-07-02 13:20:00,13.51,13.51,13.49,13.5,92400.0,12.5955,12.5955,12.5769,12.5862,92400.0
2012-07-02 13:25:00,13.5,13.53,13.49,13.51,110000.0,12.5862,12.6142,12.5769,12.5955,110000.0
2012-07-02 13:30:00,13.52,13.52,13.5,13.52,179600.0,12.6048,12.6048,12.5862,12.6048,179600.0
2012-07-02 13:35:00,13.52,13.52,13.47,13.49,173200.0,12.6048,12.6048,12.5582,12.5769,173200.0
2012-07-02 13:40:00,13.49,13.49,13.45,13.47,140400.0,12.5769,12.5769,12.5396,12.5582,140400.0
2012-07-02 13:45:00,13.47,13.49,13.47,13.48,123200.0,12.5582,12.5769,12.5582,12.5675,123200.0
2012-07-02 13:50:00,13.48,13.48,13.45,13.46,159200.0,12.5675,12.5675,12.5396,12.5489,159200.0
2012-07-02 13:55:00,13.47,13.47,13.44,13.46,164400.0,12.5582,12.5582,12.5302,12.5489,164400.0
2012-07-02 14:00:00,13.46,13.47,13.41,13.41,298800.0,12.5489,12.5582,12.5023,12.5023,298800.0
2012-07-02 14:05:00,13.41,13.5,13.38,13.5,484800.0,12.5023,12.5862,12.4743,12.5862,484800.0
2012-07-02 14:10:00,13.5,13.53,13.49,13.51,330400.0,12.5862,12.6142,12.5769,12.5955,330400.0
2012-07-02 14:15:00,13.51,13.59,13.51,13.57,557200.0,12.5955,12.6701,12.5955,12.6514,557200.0
2012-07-02 14:20:00,13.57,13.61,13.55,13.58,418400.0,12.6514,12.6887,12.6328,12.6608,418400.0
2012-07-02 14:25:00,13.58,13.59,13.55,13.57,122000.0,12.6608,12.6701,12.6328,12.6514,122000.0
2012-07-02 14:30:00,13.58,13.58,13.54,13.55,164400.0,12.6608,12.6608,12.6235,12.6328,164400.0
2012-07-02 14:35:00,13.55,13.59,13.54,13.58,196000.0,12.6328,12.6701,12.6235,12.6608,196000.0
2012-07-02 14:40:00,13.58,13.59,13.57,13.58,189200.0,12.6608,12.6701,12.6514,12.6608,189200.0
2012-07-02 14:45:00,13.58,13.58,13.54,13.56,107600.0,12.6608,12.6608,12.6235,12.6421,107600.0
2012-07-02 14:50:00,13.56,13.57,13.55,13.55,66000.0,12.6421,12.6514,12.6328,12.6328,66000.0
2012-07-02 14:55:00,13.55,13.6,13.55,13.57,218800.0,12.6328,12.6794,12.6328,12.6514,218800.0
2012-07-02 15:00:00,13.57,13.6,13.56,13.59,124800.0,12.6514,12.6794,12.6421,12.6701,124800.0
2012-07-02 15:05:00,13.6,13.61,13.56,13.57,189600.0,12.6794,12.6887,12.6421,12.6514,189600.0
2012-07-02 15:10:00,13.56,13.6,13.54,13.58,396000.0,12.6421,12.6794,12.6235,12.6608,396000.0
2012-07-02 15:15:00,13.58,13.62,13.57,13.62,286400.0,12.6608,12.6981,12.6514,12.6981,286400.0
2012-07-02 15:20:00,13.61,13.65,13.59,13.65,510000.0,12.6887,12.726,12.6701,12.726,510000.0
2012-07-02 15:25:00,13.65,13.67,13.63,13.67,580800.0,12.726,12.7447,12.7074,12.7447,580800.0
2012-07-02 15:30:00,13.67,13.72,13.65,13.72,814800.0,12.7447,12.7913,12.726,12.7913,814800.0
2012-07-02 15:35:00,13.72,13.76,13.72,13.74,757600.0,12.7913,12.8286,12.7913,12.8099,757600.0
2012-07-02 15:40:00,13.73,13.77,13.73,13.75,606000.0,12.8006,12.8379,12.8006,12.8193,606000.0
2012-07-02 15:45:00,13.75,13.83,13.74,13.82,972800.0,12.8193,12.8938,12.8099,12.8845,972800.0
2012-07-02 15:50:00,13.81,13.86,13.81,13.86,966400.0,12.8752,12.9218,12.8752,12.9218,966400.0
2012-07-02 15:55:00,13.86,13.95,13.85,13.93,1478800.0,12.9218,13.0057,12.9125,12.9871,1478800.0
2012-07-03 09:30:00,13.98,14.01,13.96,13.98,437200.0,13.0337,13.0617,13.015,13.0337,437200.0
2012-07-03 09:35:00,13.97,14.0,13.91,13.98,665600.0,13.0244,13.0523,12.9684,13.0337,665600.0
2012-07-03 09:40:00,13.97,14.06,13.97,14.05,737200.0,13.0244,13.1083,13.0244,13.099,737200.0
2012-07-03 09:45:00,14.05,14.1,14.04,14.09,759200.0,13.099,13.1456,13.0896,13.1362,759200.0
2012-07-03 09:50:00,14.09,14.12,14.05,14.09,487200.0,13.1362,13.1642,13.099,13.1362,487200.0
2012-07-03 09:55:00,14.09,14.15,14.09,14.13,737600.0,13.1362,13.1922,13.1362,13.1735,737600.0
2012-07-03 10:00:00,14.13,14.25,14.12,14.24,1488800.0,13.1735,13.2854,13.1642,13.2761,1488800.0
2012-07-03 10:05:00,14.24,14.24,14.2,14.22,528400.0,13.2761,13.2761,13.2388,13.2574,528400.0
2012-07-03 10:10:00,14.23,14.24,14.2,14.2,521600.0,13.2668,13.2761,13.2388,13.2388,521600.0
2012-07-03 10:15:00,14.2,14.22,14.19,14.2,559600.0,13.2388,13.2574,13.2295,13.2388,559600.0
2012-07-03 10:20:00,14.21,14.24,14.2,14.24,421600.0,13.2481,13.2761,13.2388,13.2761,421600.0
2012-07-03 10:25:00,14.24,14.24,14.21,14.24,332800.0,13.2761,13.2761,13.2481,13.2761,332800.0
2012-07-03 10:30:00,14.24,14.3,14.24,14.29,624800.0,13.2761,13.332,13.2761,13.3227,624800.0
2012-07-03 10:35:00,14.29,14.33,14.28,14.31,745600.0,13.3227,13.36,13.3134,13.3414,745600.0
2012-07-03 10:40:00,14.31,14.35,14.28,14.29,640000.0,13.3414,13.3786,13.3134,13.3227,640000.0
2012-07-03 10:45:00,14.3,14.32,14.28,14.31,299200.0,13.332,13.3507,13.3134,13.3414,299200.0
2012-07-03 10:50:00,14.31,14.33,14.3,14.32,268000.0,13.3414,13.36,13.332,13.3507,268000.0
2012-07-03 10:55:00,14.32,14.33,14.31,14.32,214800.0,13.3507,13.36,13.3414,13.3507,214800.0
2012-07-03 11:00:00,14.33,14.33,14.31,14.32,328000.0,13.36,13.36,13.3414,13.3507,328000.0
2012-07-03 11:05:00,14.31,14.38,14.31,14.38,650400.0,13.3414,13.4066,13.3414,13.4066,650400.0
2012-07-03 11:10:00,14.38,14.39,14.35,14.38,616800.0,13.4066,13.4159,13.3786,13.4066,616800.0
2012-07-03 11:15:00,14.38,14.42,14.38,14.41,546400.0,13.4066,13.4439,13.4066,13.4346,546400.0
2012-07-03 11:20:00,14.4,14.43,14.4,14.43,445600.0,13.4253,13.4532,13.4253,13.4532,445600.0
2012-07-03 11:25:00,14.43,14.49,14.43,14.49,720400.0,13.4532,13.5092,13.4532,13.5092,720400.0
2012-07-03 11:30:00,14.49,14.49,14.45,14.46,433600.0,13.5092,13.5092,13.4719,13.4812,433600.0
2012-07-03 11:35:00,14.47,14.49,14.46,14.47,369200.0,13.4905,13.5092,13.4812,13.4905,369200.0
2012-07-03 11:40:00,14.48,14.49,14.42,14.43,631600.0,13.4998,13.5092,13.4439,13.4532,631600.0
2012-07-03 11:45:00,14.44,14.47,14.43,14.46,315600.0,13.4626,13.4905,13.4532,13.4812,315600.0
2012-07-03 11:50:00,14.46,14.48,14.46,14.48,328800.0,13.4812,13.4998,13.4812,13.4998,328800.0
2012-07-03 11:55:00,14.48,14.49,14.47,14.48,360400.0,13.4998,13.5092,13.4905,13.4998,360400.0
2012-07-03 12:00:00,14.47,14.49,14.46,14.47,322400.0,13.4905,13.5092,13.4812,13.4905,322400.0
2012-07-03 12:05:00,14.46,14.47,14.42,14.43,291200.0,13.4812,13.4905,13.4439,13.4532,291200.0
2012-07-03 12:10:00,14.43,14.45,14.39,14.4,703200.0,13.4532,13.4719,13.4159,13.4253,703200.0
2012-07-03 12:15:00,14.4,14.42,14.38,14.41,234400.0,13.4253,13.4439,13.4066,13.4346,234400.0
2012-07-03 12:20:00,14.4,14.42,14.4,14.42,256800.0,13.4253,13.4439,13.4253,13.4439,256800.0
2012-07-03 12:25:00,14.42,14.42,14.4,14.41,161200.0,13.4439,13.4439,13.4253,13.4346,161200.0
2012-07-03 12:30:00,14.41,14.41,14.32,14.36,1129200.0,13.4346,13.4346,13.3507,13.388,1129200.0
2012-07-03 12:35:00,14.36,14.43,14.36,14.43,398000.0,13.388,13.4532,13.388,13.4532,398000.0
2012-07-03 12:40:00,14.43,14.44,14.38,14.38,528000.0,13.4532,13.4626,13.4066,13.4066,528000.0
2012-07-03 12:45:00,14.39,14.39,14.34,14.38,581200.0,13.4159,13.4159,13.3693,13.4066,581200.0
2012-07-03 12:50:00,14.38,14.44,14.38,14.44,650000.0,13.4066,13.4626,13.4066,13.4626,650000.0
2012-07-03 12:55:00,14.44,14.49,14.42,14.49,865600.0,13.4626,13.5092,13.4439,13.5092,865600.0
2012-07-05 09:30:00,14.52,14.55,14.42,14.49,1051200.0,13.5371,13.5651,13.4439,13.5092,1051200.0
2012-07-05 09:35:00,14.49,14.59,14.48,14.55,781600.0,13.5092,13.6024,13.4998,13.5651,781600.0
2012-07-05 09:40:00,14.55,14.61,14.44,14.54,958000.0,13.5651,13.621,13.4626,13.5558,958000.0
2012-07-05 09:45:00,14.53,14.53,14.37,14.38,1085200.0,13.5465,13.5465,13.3973,13.4066,1085200.0
2012-07-05 09:50:00,14.38,14.42,14.31,14.33,730800.0,13.4066,13.4439,13.3414,13.36,730800.0
2012-07-05 09:55:00,14.33,14.36,14.28,14.32,868400.0,13.36,13.388,13.3134,13.3507,868400.0
2012-07-05 10:00:00,14.28,14.33,14.24,14.25,1133600.0,13.3134,13.36,13.2761,13.2854,1133600.0
2012-07-05 10:05:00,14.25,14.28,14.22,14.27,578000.0,13.2854,13.3134,13.2574,13.3041,578000.0
2012-07-05 10:10:00,14.26,14.31,14.24,14.31,448400.0,13.2947,13.3414,13.2761,13.3414,448400.0
2012-07-05 10:15:00,14.3,14.37,14.26,14.37,740000.0,13.332,13.3973,13.2947,13.3973,740000.0
2012-07-05 10:20:00,14.36,14.44,14.36,14.42,539200.0,13.388,13.4626,13.388,13.4439,539200.0
2012-07-05 10:25:00,14.43,14.46,14.38,14.41,531200.0,13.4532,13.4812,13.4066,13.4346,531200.0
2012-07-05 10:30:00,14.41,14.46,14.39,14.42,319200.0,13.4346,13.4812,13.4159,13.4439,319200.0
2012-07-05 10:35:00,14.42,14.45,14.41,14.44,210000.0,13.4439,13.4719,13.4346,13.4626,210000.0
2012-07-05 10:40:00,14.45,14.54,14.45,14.48,862400.0,13.4719,13.5558,13.4719,13.4998,862400.0
2012-07-05 10:45:00,14.48,14.54,14.47,14.5,704800.0,13.4998,13.5558,13.4905,13.5185,704800.0
2012-07-05 10:50:00,14.51,14.55,14.5,14.53,402400.0,13.5278,13.5651,13.5185,13.5465,402400.0
2012-07-05 10:55:00,14.53,14.54,14.51,14.53,262400.0,13.5465,13.5558,13.5278,13.5465,262400.0
2012-07-05 11:00:00,14.53,14.57,14.52,14.57,448000.0,13.5465,13.5838,13.5371,13.5838,448000.0
2012-07-05 11:05:00,14.57,14.65,14.56,14.64,879200.0,13.5838,13.6583,13.5744,13.649,879200.0
2012-07-05 11:10:00,14.64,14.65,14.57,14.59,431600.0,13.649,13.6583,13.5838,13.6024,431600.0
2012-07-05 11:15:00,14.59,14.62,14.59,14.62,254800.0,13.6024,13.6304,13.6024,13.6304,254800.0
2012-07-05 11:20:00,14.62,14.63,14.56,14.58,215200.0,13.6304,13.6397,13.5744,13.5931,215200.0
2012-07-05 11:25:00,14.58,14.61,14.56,14.6,325200.0,13.5931,13.621,13.5744,13.6117,325200.0
2012-07-05 11:30:00,14.61,14.63,14.59,14.6,332400.0,13.621,13.6397,13.6024,13.6117,332400.0
2012-07-05 11:35:00,14.61,14.63,14.47,14.48,726400.0,13.621,13.6397,13.4905,13.4998,726400.0
2012-07-05 11:40:00,14.49,14.54,14.46,14.51,438800.0,13.5092,13.5558,13.4812,13.5278,438800.0
2012-07-05 11:45:00,14.52,14.57,14.52,14.56,271600.0,13.5371,13.5838,13.5371,13.5744,271600.0
2012-07-05 11:50:00,14.56,14.56,14.52,14.56,191200.0,13.5744,13.5744,13.5371,13.5744,191200.0
2012-07-05 11:55:00,14.55,14.56,14.53,14.55,87600.0,13.5651,13.5744,13.5465,13.5651,87600.0
2012-07-05 12:00:00,14.54,14.59,14.54,14.56,308000.0,13.5558,13.6024,13.5558,13.5744,308000.0
2012-07-05 12:05:00,14.57,14.59,14.54,14.54,158000.0,13.5838,13.6024,13.5558,13.5558,158000.0
2012-07-05 12:10:00,14.54,14.59,14.54,14.58,81200.0,13.5558,13.6024,13.5558,13.5931,81200.0
2012-07-05 12:15:00,14.58,14.6,14.54,14.55,292800.0,13.5931,13.6117,13.5558,13.5651,292800.0
2012-07-05 12:20:00,14.55,14.58,14.52,14.52,214000.0,13.5651,13.5931,13.5371,13.5371,214000.0
2012-07-05 12:25:00,14.52,14.55,14.51,14.53,260800.0,13.5371,13.5651,13.5278,13.5465,260800.0
2012-07-05 12:30:00,14.53,14.53,14.48,14.5,196800.0,13.5465,13.5465,13.4998,13.5185,196800.0
2012-07-05 12:35:00,14.5,14.51,14.46,14.51,196000.0,13.5185,13.5278,13.4812,13.5278,196000.0
2012-07-05 12:40:00,14.51,14.53,14.5,14.52,130400.0,13.5278,13.5465,13.5185,13.5371,130400.0
2012-07-05 12:45:00,14.52,14.53,14.5,14.5,89600.0,13.5371,13.5465,13.5185,13.5185,89600.0
2012-07-05 12:50:00,14.51,14.52,14.49,14.51,73200.0,13.5278,13.5371,13.5092,13.5278,73200.0
2012-07-05 12:55:00,14.52,14.55,14.52,14.55,248000.0,13.5371,13.5651,13.5371,13.5651,248000.0
2012-07-05 13:00:00,14.55,14.56,14.54,14.55,110400.0,13.5651,13.5744,13.5558,13.5651,110400.0
2012-07-05 13:05:00,14.55,14.58,14.54,14.54,126800.0,13.5651,13.5931,13.5558,13.5558,126800.0
2012-07-05 13:10:00,14.54,14.58,14.54,14.55,163600.0,13.5558,13.5931,13.5558,13.5651,163600.0
2012-07-05 13:15:00,14.56,14.56,14.51,14.55,120400.0,13.5744,13.5744,13.5278,13.5651,120400.0
2012-07-05 13:20:00,14.55,14.56,14.54,14.56,61200.0,13.5651,13.5744,13.5558,13.5744,61200.0
2012-07-05 13:25:00,14.57,14.57,14.53,14.55,74800.0,13.5838,13.5838,13.5465,13.5651,74800.0
2012-07-05 13:30:00,14.55,14.56,14.45,14.46,626400.0,13.5651,13.5744,13.4719,13.4812,626400.0
2012-07-05 13:35:00,14.46,14.51,14.44,14.47,262000.0,13.4812,13.5278,13.4626,13.4905,262000.0
2012-07-05 13:40:00,14.48,14.49,14.47,14.47,46800.0,13.4998,13.5092,13.4905,13.4905,46800.0
2012-07-05 13:45:00,14.47,14.58,14.47,14.56,345200.0,13.4905,13.5931,13.4905,13.5744,345200.0
2012-07-05 13:50:00,14.56,14.58,14.55,14.57,168000.0,13.5744,13.5931,13.5651,13.5838,168000.0
2012-07-05 13:55:00,14.57,14.58,14.56,14.57,168400.0,13.5838,13.5931,13.5744,13.5838,168400.0
2012-07-05 14:00:00,14.58,14.58,14.53,14.58,146800.0,13.5931,13.5931,13.5465,13.5931,146800.0
2012-07-05 14:05:00,14.58,14.59,14.53,14.53,211600.0,13.5931,13.6024,13.5465,13.5465,211600.0
2012-07-05 14:10:00,14.53,14.55,14.53,14.54,73200.0,13.5465,13.5651,13.5465,13.5558,73200.0
2012-07-05 14:15:00,14.54,14.56,14.54,14.56,76400.0,13.5558,13.5744,13.5558,13.5744,76400.0
2012-07-05 14:20:00,14.55,14.58,14.55,14.58,195200.0,13.5651,13.5931,13.5651,13.5931,195200.0
2012-07-05 14:25:00,14.58,14.59,14.57,14.57,145200.0,13.5931,13.6024,13.5838,13.5838,145200.0
2012-07-05 14:30:00,14.57,14.57,14.56,14.56,148000.0,13.5838,13.5838,13.5744,13.5744,148000.0
2012-07-05 14:35:00,14.56,14.56,14.52,14.53,285200.0,13.5744,13.5744,13.5371,13.5465,285200.0
2012-07-05 14:40:00,14.54,14.55,14.51,14.54,138400.0,13.5558,13.5651,13.5278,13.5558,138400.0
2012-07-05 14:45:00,14.55,14.56,14.52,14.53,126000.0,13.5651,13.5744,13.5371,13.5465,126000.0
2012-07-05 14:50:00,14.53,14.54,14.48,14.48,158000.0,13.5465,13.5558,13.4998,13.4998,158000.0
2012-07-05 14:55:00,14.5,14.53,14.49,14.5,184800.0,13.5185,13.5465,13.5092,13.5185,184800.0
2012-07-05 15:00:00,14.5,14.52,14.48,14.51,130400.0,13.5185,13.5371,13.4998,13.5278,130400.0
2012-07-05 15:05:00,14.5,14.54,14.49,14.54,136400.0,13.5185,13.5558,13.5092,13.5558,136400.0
2012-07-05 15:10:00,14.54,14.54,14.49,14.5,215600.0,13.5558,13.5558,13.5092,13.5185,215600.0
2012-07-05 15:15:00,14.49,14.5,14.45,14.46,144800.0,13.5092,13.5185,13.4719,13.4812,144800.0
2012-07-05 15:20:00,14.46,14.49,14.41,14.46,430000.0,13.4812,13.5092,13.4346,13.4812,430000.0
2012-07-05 15:25:00,14.46,14.5,14.46,14.48,166800.0,13.4812,13.5185,13.4812,13.4998,166800.0
2012-07-05 15:30:00,14.49,14.51,14.46,14.51,168800.0,13.5092,13.5278,13.4812,13.5278,168800.0
2012-07-05 15:35:00,14.51,14.51,14.45,14.46,137200.0,13.5278,13.5278,13.4719,13.4812,137200.0
2012-07-05 15:40:00,14.45,14.52,14.44,14.47,282000.0,13.4719,13.5371,13.4626,13.4905,282000.0
2012-07-05 15:45:00,14.48,14.5,14.45,14.49,166800.0,13.4998,13.5185,13.4719,13.5092,166800.0
2012-07-05 15:50:00,14.49,14.51,14.45,14.46,444000.0,13.5092,13.5278,13.4719,13.4812,444000.0
2012-07-05 15:55:00,14.46,14.48,14.44,14.45,665600.0,13.4812,13.4998,13.4626,13.4719,665600.0
2012-07-06 09:30:00,14.07,14.11,14.01,14.07,1328000.0,13.1176,13.1549,13.0617,13.1176,1328000.0
2012-07-06 09:35:00,14.07,14.09,14.02,14.04,816400.0,13.1176,13.1362,13.071,13.0896,816400.0
2012-07-06 09:40:00,14.04,14.1,14.01,14.03,556400.0,13.0896,13.1456,13.0617,13.0803,556400.0
2012-07-06 09:45:00,14.03,14.04,13.97,13.99,630000.0,13.0803,13.0896,13.0244,13.043,630000.0
2012-07-06 09:50:00,13.99,14.03,13.93,13.97,794400.0,13.043,13.0803,12.9871,13.0244,794400.0
2012-07-06 09:55:00,13.97,14.02,13.91,14.0,605200.0,13.0244,13.071,12.9684,13.0523,605200.0
2012-07-06 10:00:00,14.0,14.02,13.97,14.0,360400.0,13.0523,13.071,13.0244,13.0523,360400.0
2012-07-06 10:05:00,14.01,14.01,13.92,13.95,491200.0,13.0617,13.0617,12.9778,13.0057,491200.0
2012-07-06 10:10:00,13.93,13.97,13.87,13.96,852800.0,12.9871,13.0244,12.9311,13.015,852800.0
2012-07-06 10:15:00,13.95,13.96,13.9,13.95,464000.0,13.0057,13.015,12.9591,13.0057,464000.0
2012-07-06 10:20:00,13.96,14.07,13.94,14.06,921600.0,13.015,13.1176,12.9964,13.1083,921600.0
2012-07-06 10:25:00,14.06,14.08,14.01,14.01,838400.0,13.1083,13.1269,13.0617,13.0617,838400.0
2012-07-06 10:30:00,14.01,14.04,13.96,13.96,473600.0,13.0617,13.0896,13.015,13.015,473600.0
2012-07-06 10:35:00,13.97,14.03,13.95,14.01,288400.0,13.0244,13.0803,13.0057,13.0617,288400.0
2012-07-06 10:40:00,14.01,14.03,13.99,13.99,310800.0,13.0617,13.0803,13.043,13.043,310800.0
2012-07-06 10:45:00,13.99,13.99,13.93,13.94,455200.0,13.043,13.043,12.9871,12.9964,455200.0
2012-07-06 10:50:00,13.94,13.97,13.92,13.97,357600.0,12.9964,13.0244,12.9778,13.0244,357600.0
2012-07-06 10:55:00,13.97,14.0,13.95,13.96,234400.0,13.0244,13.0523,13.0057,13.015,234400.0
2012-07-06 11:00:00,13.95,13.99,13.93,13.96,354800.0,13.0057,13.043,12.9871,13.015,354800.0
2012-07-06 11:05:00,13.97,14.01,13.97,13.99,406800.0,13.0244,13.0617,13.0244,13.043,406800.0
2012-07-06 11:10:00,13.99,14.01,13.95,13.97,278400.0,13.043,13.0617,13.0057,13.0244,278400.0
2012-07-06 11:15:00,13.97,14.0,13.96,13.99,176000.0,13.0244,13.0523,13.015,13.043,176000.0
2012-07-06 11:20:00,13.99,14.0,13.92,13.93,588000.0,13.043,13.0523,12.9778,12.9871,588000.0
2012-07-06 11:25:00,13.93,13.96,13.9,13.91,378000.0,12.9871,13.015,12.9591,12.9684,378000.0
2012-07-06 11:30:00,13.91,13.92,13.88,13.88,902400.0,12.9684,12.9778,12.9405,12.9405,902400.0
2012-07-06 11:35:00,13.89,13.92,13.88,13.9,304000.0,12.9498,12.9778,12.9405,12.9591,304000.0
2012-07-06 11:40:00,13.9,13.94,13.89,13.92,373600.0,12.9591,12.9964,12.9498,12.9778,373600.0
2012-07-06 11:45:00,13.93,13.94,13.92,13.94,152800.0,12.9871,12.9964,12.9778,12.9964,152800.0
2012-07-06 11:50:00,13.94,13.94,13.9,13.92,164400.0,12.9964,12.9964,12.9591,12.9778,164400.0
2012-07-06 11:55:00,13.92,13.93,13.89,13.9,156000.0,12.9778,12.9871,12.9498,12.9591,156000.0
2012-07-06 12:00:00,13.9,13.91,13.86,13.9,382800.0,12.9591,12.9684,12.9218,12.9591,382800.0
2012-07-06 12:05:00,13.89,13.93,13.88,13.92,232000.0,12.9498,12.9871,12.9405,12.9778,232000.0
2012-07-06 12:10:00,13.92,13.92,13.85,13.86,349200.0,12.9778,12.9778,12.9125,12.9218,349200.0
2012-07-06 12:15:00,13.86,13.89,13.85,13.88,260400.0,12.9218,12.9498,12.9125,12.9405,260400.0
2012-07-06 12:20:00,13.87,13.88,13.83,13.86,354800.0,12.9311,12.9405,12.8938,12.9218,354800.0
2012-07-06 12:25:00,13.85,13.88,13.83,13.87,264400.0,12.9125,12.9405,12.8938,12.9311,264400.0
2012-07-06 12:30:00,13.86,13.91,13.85,13.87,347600.0,12.9218,12.9684,12.9125,12.9311,347600.0
2012-07-06 12:35:00,13.87,13.88,13.86,13.87,128800.0,12.9311,12.9405,12.9218,12.9311,128800.0
2012-07-06 12:40:00,13.87,13.92,13.87,13.91,222800.0,12.9311,12.9778,12.9311,12.9684,222800.0
2012-07-06 12:45:00,13.9,13.97,13.89,13.95,512000.0,12.9591,13.0244,12.9498,13.0057,512000.0
2012-07-06 12:50:00,13.95,13.96,13.92,13.93,328000.0,13.0057,13.015,12.9778,12.9871,328000.0
2012-07-06 12:55:00,13.93,13.94,13.91,13.94,137600.0,12.9871,12.9964,12.9684,12.9964,137600.0
2012-07-06 13:00:00,13.94,13.95,13.9,13.91,335600.0,12.9964,13.0057,12.9591,12.9684,335600.0
2012-07-06 13:05:00,13.91,13.92,13.89,13.9,235600.0,12.9684,12.9778,12.9498,12.9591,235600.0
2012-07-06 13:10:00,13.89,13.9,13.88,13.9,169200.0,12.9498,12.9591,12.9405,12.9591,169200.0
2012-07-06 13:15:00,13.89,13.95,13.89,13.93,300000.0,12.9498,13.0057,12.9498,12.9871,300000.0
2012-07-06 13:20:00,13.92,13.93,13.88,13.88,293600.0,12.9778,12.9871,12.9405,12.9405,293600.0
2012-07-06 13:25:00,13.88,13.88,13.86,13.86,382400.0,12.9405,12.9405,12.9218,12.9218,382400.0
2012-07-06 13:30:00,13.86,13.87,13.84,13.85,545200.0,12.9218,12.9311,12.9032,12.9125,545200.0
2012-07-06 13:35:00,13.85,13.87,13.85,13.86,393600.0,12.9125,12.9311,12.9125,12.9218,393600.0
2012-07-06 13:40:00,13.87,13.87,13.82,13.82,533600.0,12.9311,12.9311,12.8845,12.8845,533600.0
2012-07-06 13:45:00,13.82,13.83,13.8,13.82,240800.0,12.8845,12.8938,12.8659,12.8845,240800.0
2012-07-06 13:50:00,13.81,13.84,13.81,13.81,255600.0,12.8752,12.9032,12.8752,12.8752,255600.0
2012-07-06 13:55:00,13.81,13.84,13.8,13.83,322800.0,12.8752,12.9032,12.8659,12.8938,322800.0
2012-07-06 14:00:00,13.83,13.84,13.82,13.83,158400.0,12.8938,12.9032,12.8845,12.8938,158400.0
2012-07-06 14:05:00,13.83,13.83,13.79,13.79,211200.0,12.8938,12.8938,12.8566,12.8566,211200.0
2012-07-06 14:10:00,13.79,13.81,13.78,13.8,595200.0,12.8566,12.8752,12.8472,12.8659,595200.0
2012-07-06 14:15:00,13.8,13.81,13.77,13.77,280800.0,12.8659,12.8752,12.8379,12.8379,280800.0
2012-07-06 14:20:00,13.77,13.8,13.75,13.78,404000.0,12.8379,12.8659,12.8193,12.8472,404000.0
2012-07-06 14:25:00,13.79,13.8,13.77,13.78,199200.0,12.8566,12.8659,12.8379,12.8472,199200.0
2012-07-06 14:30:00,13.77,13.81,13.76,13.8,115200.0,12.8379,12.8752,12.8286,12.8659,115200.0
2012-07-06 14:35:00,13.8,13.81,13.79,13.81,127200.0,12.8659,12.8752,12.8566,12.8752,127200.0
2012-07-06 14:40:00,13.81,13.81,13.78,13.81,224000.0,12.8752,12.8752,12.8472,12.8752,224000.0
2012-07-06 14:45:00,13.8,13.82,13.79,13.8,214800.0,12.8659,12.8845,12.8566,12.8659,214800.0
2012-07-06 14:50:00,13.81,13.83,13.79,13.82,270800.0,12.8752,12.8938,12.8566,12.8845,270800.0
2012-07-06 14:55:00,13.83,13.83,13.77,13.79,285600.0,12.8938,12.8938,12.8379,12.8566,285600.0
2012-07-06 15:00:00,13.79,13.79,13.76,13.76,162000.0,12.8566,12.8566,12.8286,12.8286,162000.0
2012-07-06 15:05:00,13.76,13.83,13.76,13.81,545200.0,12.8286,12.8938,12.8286,12.8752,545200.0
2012-07-06 15:10:00,13.81,13.86,13.81,13.86,348400.0,12.8752,12.9218,12.8752,12.9218,348400.0
2012-07-06 15:15:00,13.85,13.91,13.83,13.9,657200.0,12.9125,12.9684,12.8938,12.9591,657200.0
2012-07-06 15:20:00,13.9,13.9,13.84,13.88,520800.0,12.9591,12.9591,12.9032,12.9405,520800.0
2012-07-06 15:25:00,13.88,13.9,13.85,13.9,297200.0,12.9405,12.9591,12.9125,12.9591,297200.0
2012-07-06 15:30:00,13.9,13.93,13.88,13.92,772400.0,12.9591,12.9871,12.9405,12.9778,772400.0
2012-07-06 15:35:00,13.92,13.94,13.86,13.88,402000.0,12.9778,12.9964,12.9218,12.9405,402000.0
2012-07-06 15:40:00,13.88,13.9,13.85,13.87,336000.0,12.9405,12.9591,12.9125,12.9311,336000.0
2012-07-06 15:45:00,13.88,13.93,13.87,13.88,865200.0,12.9405,12.9871,12.9311,12.9405,865200.0
2012-07-06 15:50:00,13.88,13.93,13.87,13.93,668000.0,12.9405,12.9871,12.9311,12.9871,668000.0
2012-07-06 15:55:00,13.93,13.98,13.92,13.94,1295600.0,12.9871,13.0337,12.9778,12.9964,1295600.0
2012-07-09 09:30:00,13.89,13.95,13.86,13.9,422400.0,12.9498,13.0057,12.9218,12.9591,422400.0
2012-07-09 09:35:00,13.9,13.93,13.88,13.91,258400.0,12.9591,12.9871,12.9405,12.9684,258400.0
2012-07-09 09:40:00,13.9,13.9,13.74,13.76,806400.0,12.9591,12.9591,12.8099,12.8286,806400.0
2012-07-09 09:45:00,13.76,13.76,13.69,13.74,667600.0,12.8286,12.8286,12.7633,12.8099,667600.0
2012-07-09 09:50:00,13.73,13.75,13.65,13.68,596400.0,12.8006,12.8193,12.726,12.754,596400.0
2012-07-09 09:55:00,13.69,13.77,13.69,13.73,559200.0,12.7633,12.8379,12.7633,12.8006,559200.0
2012-07-09 10:00:00,13.71,13.73,13.64,13.73,644000.0,12.782,12.8006,12.7167,12.8006,644000.0
2012-07-09 10:05:00,13.73,13.75,13.68,13.7,282400.0,12.8006,12.8193,12.754,12.7726,282400.0
2012-07-09 10:10:00,13.69,13.73,13.68,13.72,317600.0,12.7633,12.8006,12.754,12.7913,317600.0
2012-07-09 10:15:00,13.72,13.72,13.66,13.68,497600.0,12.7913,12.7913,12.7354,12.754,497600.0
2012-07-09 10:20:00,13.68,13.68,13.63,13.65,700400.0,12.754,12.754,12.7074,12.726,700400.0
2012-07-09 10:25:00,13.64,13.7,13.64,13.65,302800.0,12.7167,12.7726,12.7167,12.726,302800.0
2012-07-09 10:30:00,13.65,13.66,13.6,13.64,1491200.0,12.726,12.7354,12.6794,12.7167,1491200.0
2012-07-09 10:35:00,13.63,13.72,13.62,13.72,1376000.0,12.7074,12.7913,12.6981,12.7913,1376000.0
2012-07-09 10:40:00,13.72,13.79,13.71,13.76,1108000.0,12.7913,12.8566,12.782,12.8286,1108000.0
2012-07-09 10:45:00,13.76,13.85,13.74,13.84,630400.0,12.8286,12.9125,12.8099,12.9032,630400.0
2012-07-09 10:50:00,13.84,13.89,13.82,13.83,780400.0,12.9032,12.9498,12.8845,12.8938,780400.0
2012-07-09 10:55:00,13.83,13.85,13.8,13.83,503600.0,12.8938,12.9125,12.8659,12.8938,503600.0
2012-07-09 11:00:00,13.83,13.84,13.8,13.82,204000.0,12.8938,12.9032,12.8659,12.8845,204000.0
2012-07-09 11:05:00,13.83,13.83,13.79,13.8,122000.0,12.8938,12.8938,12.8566,12.8659,122000.0
2012-07-09 11:10:00,13.79,13.8,13.76,13.77,358800.0,12.8566,12.8659,12.8286,12.8379,358800.0
2012-07-09 11:15:00,13.76,13.81,13.75,13.77,256800.0,12.8286,12.8752,12.8193,12.8379,256800.0
2012-07-09 11:20:00,13.78,13.81,13.76,13.79,182800.0,12.8472,12.8752,12.8286,12.8566,182800.0
2012-07-09 11:25:00,13.79,13.79,13.74,13.77,200800.0,12.8566,12.8566,12.8099,12.8379,200800.0
2012-07-09 11:30:00,13.76,13.79,13.72,13.72,349600.0,12.8286,12.8566,12.7913,12.7913,349600.0
2012-07-09 11:35:00,13.73,13.73,13.7,13.72,302000.0,12.8006,12.8006,12.7726,12.7913,302000.0
2012-07-09 11:40:00,13.72,13.76,13.71,13.75,172800.0,12.7913,12.8286,12.782,12.8193,172800.0
2012-07-09 11:45:00,13.74,13.76,13.74,13.76,129200.0,12.8099,12.8286,12.8099,12.8286,129200.0
2012-07-09 11:50:00,13.76,13.76,13.72,13.74,193200.0,12.8286,12.8286,12.7913,12.8099,193200.0
2012-07-09 11:55:00,13.75,13.75,13.64,13.67,470400.0,12.8193,12.8193,12.7167,12.7447,470400.0
2012-07-09 12:00:00,13.65,13.69,13.65,13.69,229600.0,12.726,12.7633,12.726,12.7633,229600.0
2012-07-09 12:05:00,13.68,13.7,13.68,13.69,110800.0,12.754,12.7726,12.754,12.7633,110800.0
2012-07-09 12:10:00,13.7,13.73,13.68,13.71,146800.0,12.7726,12.8006,12.754,12.782,146800.0
2012-07-09 12:15:00,13.72,13.74,13.71,13.73,276400.0,12.7913,12.8099,12.782,12.8006,276400.0
2012-07-09 12:20:00,13.73,13.79,13.73,13.76,588400.0,12.8006,12.8566,12.8006,12.8286,588400.0
2012-07-09 12:25:00,13.76,13.77,13.74,13.75,211200.0,12.8286,12.8379,12.8099,12.8193,211200.0
2012-07-09 12:30:00,13.75,13.78,13.75,13.75,223600.0,12.8193,12.8472,12.8193,12.8193,223600.0
2012-07-09 12:35:00,13.75,13.76,13.71,13.73,287600.0,12.8193,12.8286,12.782,12.8006,287600.0
2012-07-09 12:40:00,13.72,13.72,13.71,13.71,82800.0,12.7913,12.7913,12.782,12.782,82800.0
2012-07-09 12:45:00,13.72,13.72,13.68,13.7,204800.0,12.7913,12.7913,12.754,12.7726,204800.0
2012-07-09 12:50:00,13.71,13.75,13.71,13.71,144400.0,12.782,12.8193,12.782,12.782,144400.0
2012-07-09 12:55:00,13.72,13.72,13.69,13.69,156400.0,12.7913,12.7913,12.7633,12.7633,156400.0
2012-07-09 13:00:00,13.69,13.74,13.69,13.74,194800.0,12.7633,12.8099,12.7633,12.8099,194800.0
2012-07-09 13:05:00,13.74,13.74,13.71,13.72,75200.0,12.8099,12.8099,12.782,12.7913,75200.0
2012-07-09 13:10:00,13.72,13.72,13.69,13.71,86000.0,12.7913,12.7913,12.7633,12.782,86000.0
2012-07-09 13:15:00,13.71,13.73,13.7,13.73,73600.0,12.782,12.8006,12.7726,12.8006,73600.0
2012-07-09 13:20:00,13.74,13.75,13.72,13.75,182800.0,12.8099,12.8193,12.7913,12.8193,182800.0
2012-07-09 13:25:00,13.75,13.83,13.75,13.81,546400.0,12.8193,12.8938,12.8193,12.8752,546400.0
2012-07-09 13:30:00,13.81,13.82,13.78,13.79,209200.0,12.8752,12.8845,12.8472,12.8566,209200.0
2012-07-09 13:35:00,13.8,13.85,13.79,13.85,384400.0,12.8659,12.9125,12.8566,12.9125,384400.0
2012-07-09 13:40:00,13.85,13.87,13.84,13.84,426000.0,12.9125,12.9311,12.9032,12.9032,426000.0
2012-07-09 13:45:00,13.84,13.85,13.81,13.83,563600.0,12.9032,12.9125,12.8752,12.8938,563600.0
2012-07-09 13:50:00,13.82,13.83,13.79,13.8,179600.0,12.8845,12.8938,12.8566,12.8659,179600.0
2012-07-09 13:55:00,13.8,13.81,13.8,13.81,69600.0,12.8659,12.8752,12.8659,12.8752,69600.0
2012-07-09 14:00:00,13.8,13.8,13.77,13.79,161200.0,12.8659,12.8659,12.8379,12.8566,161200.0
2012-07-09 14:05:00,13.79,13.82,13.78,13.78,302400.0,12.8566,12.8845,12.8472,12.8472,302400.0
2012-07-09 14:10:00,13.8,13.8,13.77,13.78,142000.0,12.8659,12.8659,12.8379,12.8472,142000.0
2012-07-09 14:15:00,13.78,13.78,13.7,13.72,859600.0,12.8472,12.8472,12.7726,12.7913,859600.0
2012-07-09 14:20:00,13.72,13.72,13.71,13.72,107200.0,12.7913,12.7913,12.782,12.7913,107200.0
2012-07-09 14:25:00,13.72,13.72,13.68,13.72,347200.0,12.7913,12.7913,12.754,12.7913,347200.0
2012-07-09 14:30:00,13.72,13.74,13.7,13.72,258800.0,12.7913,12.8099,12.7726,12.7913,258800.0
2012-07-09 14:35:00,13.72,13.74,13.71,13.74,222800.0,12.7913,12.8099,12.782,12.8099,222800.0
2012-07-09 14:40:00,13.74,13.74,13.69,13.71,216400.0,12.8099,12.8099,12.7633,12.782,216400.0
2012-07-09 14:45:00,13.7,13.7,13.63,13.67,512000.0,12.7726,12.7726,12.7074,12.7447,512000.0
2012-07-09 14:50:00,13.67,13.72,13.66,13.71,462800.0,12.7447,12.7913,12.7354,12.782,462800.0
2012-07-09 14:55:00,13.7,13.74,13.7,13.72,170800.0,12.7726,12.8099,12.7726,12.7913,170800.0
2012-07-09 15:00:00,13.72,13.77,13.71,13.77,333600.0,12.7913,12.8379,12.782,12.8379,333600.0
2012-07-09 15:05:00,13.77,13.79,13.75,13.78,324400.0,12.8379,12.8566,12.8193,12.8472,324400.0
2012-07-09 15:10:00,13.78,13.78,13.75,13.76,146000.0,12.8472,12.8472,12.8193,12.8286,146000.0
2012-07-09 15:15:00,13.75,13.77,13.73,13.74,172400.0,12.8193,12.8379,12.8006,12.8099,172400.0
2012-07-09 15:20:00,13.74,13.74,13.69,13.74,278400.0,12.8099,12.8099,12.7633,12.8099,278400.0
2012-07-09 15:25:00,13.74,13.79,13.72,13.76,421600.0,12.8099,12.8566,12.7913,12.8286,421600.0
2012-07-09 15:30:00,13.76,13.78,13.71,13.76,490000.0,12.8286,12.8472,12.782,12.8286,490000.0
2012-07-09 15:35:00,13.77,13.81,13.76,13.77,556400.0,12.8379,12.8752,12.8286,12.8379,556400.0
2012-07-09 15:40:00,13.77,13.8,13.75,13.78,227200.0,12.8379,12.8659,12.8193,12.8472,227200.0
2012-07-09 15:45:00,13.78,13.85,13.77,13.84,703600.0,12.8472,12.9125,12.8379,12.9032,703600.0
2012-07-09 15:50:00,13.84,13.84,13.79,13.83,605600.0,12.9032,12.9032,12.8566,12.8938,605600.0
2012-07-09 15:55:00,13.83,13.85,13.77,13.81,1362800.0,12.8938,12.9125,12.8379,12.8752,1362800.0
2012-07-10 09:30:00,14.1,14.13,14.05,14.11,947200.0,13.1456,13.1735,13.099,13.1549,947200.0
2012-07-10 09:35:00,14.12,14.17,14.12,14.14,926000.0,13.1642,13.2108,13.1642,13.1829,926000.0
2012-07-10 09:40:00,14.14,14.15,14.07,14.07,454800.0,13.1829,13.1922,13.1176,13.1176,454800.0
2012-07-10 09:45:00,14.07,14.08,14.01,14.03,1108000.0,13.1176,13.1269,13.0617,13.0803,1108000.0
2012-07-10 09:50:00,14.03,14.03,13.97,14.03,903600.0,13.0803,13.0803,13.0244,13.0803,903600.0
2012-07-10 09:55:00,14.02,14.04,13.95,13.96,833200.0,13.071,13.0896,13.0057,13.015,833200.0
2012-07-10 10:00:00,13.95,14.0,13.92,13.92,1012400.0,13.0057,13.0523,12.9778,12.9778,1012400.0
2012-07-10 10:05:00,13.92,13.92,13.85,13.87,1466800.0,12.9778,12.9778,12.9125,12.9311,1466800.0
2012-07-10 10:10:00,13.87,13.9,13.83,13.83,918800.0,12.9311,12.9591,12.8938,12.8938,918800.0
2012-07-10 10:15:00,13.83,13.88,13.77,13.78,1322800.0,12.8938,12.9405,12.8379,12.8472,1322800.0
2012-07-10 10:20:00,13.78,13.88,13.77,13.87,1035600.0,12.8472,12.9405,12.8379,12.9311,1035600.0
2012-07-10 10:25:00,13.87,13.9,13.85,13.89,974400.0,12.9311,12.9591,12.9125,12.9498,974400.0
2012-07-10 10:30:00,13.89,13.92,13.84,13.84,724000.0,12.9498,12.9778,12.9032,12.9032,724000.0
2012-07-10 10:35:00,13.85,13.87,13.75,13.76,629200.0,12.9125,12.9311,12.8193,12.8286,629200.0
2012-07-10 10:40:00,13.76,13.77,13.71,13.75,1012400.0,12.8286,12.8379,12.782,12.8193,1012400.0
2012-07-10 10:45:00,13.75,13.81,13.72,13.76,864800.0,12.8193,12.8752,12.7913,12.8286,864800.0
2012-07-10 10:50:00,13.76,13.78,13.72,13.74,755200.0,12.8286,12.8472,12.7913,12.8099,755200.0
2012-07-10 10:55:00,13.74,13.76,13.68,13.73,700000.0,12.8099,12.8286,12.754,12.8006,700000.0
2012-07-10 11:00:00,13.72,13.72,13.64,13.65,1028400.0,12.7913,12.7913,12.7167,12.726,1028400.0
2012-07-10 11:05:00,13.65,13.66,13.59,13.62,1485200.0,12.726,12.7354,12.6701,12.6981,1485200.0
2012-07-10 11:10:00,13.62,13.64,13.58,13.61,771200.0,12.6981,12.7167,12.6608,12.6887,771200.0
2012-07-10 11:15:00,13.61,13.65,13.59,13.65,708000.0,12.6887,12.726,12.6701,12.726,708000.0
2012-07-10 11:20:00,13.65,13.7,13.64,13.69,573200.0,12.726,12.7726,12.7167,12.7633,573200.0
2012-07-10 11:25:00,13.69,13.71,13.66,13.66,608400.0,12.7633,12.782,12.7354,12.7354,608400.0
2012-07-10 11:30:00,13.66,13.69,13.63,13.65,470800.0,12.7354,12.7633,12.7074,12.726,470800.0
2012-07-10 11:35:00,13.65,13.71,13.65,13.7,312400.0,12.726,12.782,12.726,12.7726,312400.0
2012-07-10 11:40:00,13.7,13.71,13.66,13.66,381600.0,12.7726,12.782,12.7354,12.7354,381600.0
2012-07-10 11:45:00,13.67,13.7,13.65,13.68,255200.0,12.7447,12.7726,12.726,12.754,255200.0
2012-07-10 11:50:00,13.68,13.69,13.67,13.67,164000.0,12.754,12.7633,12.7447,12.7447,164000.0
2012-07-10 11:55:00,13.68,13.69,13.68,13.68,142400.0,12.754,12.7633,12.754,12.754,142400.0
2012-07-10 12:00:00,13.68,13.71,13.66,13.7,136400.0,12.754,12.782,12.7354,12.7726,136400.0
2012-07-10 12:05:00,13.71,13.71,13.67,13.68,262000.0,12.782,12.782,12.7447,12.754,262000.0
2012-07-10 12:10:00,13.68,13.69,13.65,13.67,139200.0,12.754,12.7633,12.726,12.7447,139200.0
2012-07-10 12:15:00,13.67,13.68,13.63,13.64,189200.0,12.7447,12.754,12.7074,12.7167,189200.0
2012-07-10 12:20:00,13.64,13.68,13.64,13.68,127200.0,12.7167,12.754,12.7167,12.754,127200.0
2012-07-10 12:25:00,13.67,13.67,13.63,13.64,117200.0,12.7447,12.7447,12.7074,12.7167,117200.0
2012-07-10 12:30:00,13.64,13.68,13.64,13.67,202000.0,12.7167,12.754,12.7167,12.7447,202000.0
2012-07-10 12:35:00,13.68,13.71,13.67,13.7,176800.0,12.754,12.782,12.7447,12.7726,176800.0
2012-07-10 12:40:00,13.71,13.73,13.68,13.7,326000.0,12.782,12.8006,12.754,12.7726,326000.0
2012-07-10 12:45:00,13.7,13.71,13.68,13.68,113600.0,12.7726,12.782,12.754,12.754,113600.0
2012-07-10 12:50:00,13.67,13.69,13.65,13.69,115200.0,12.7447,12.7633,12.726,12.7633,115200.0
2012-07-10 12:55:00,13.69,13.69,13.66,13.66,113200.0,12.7633,12.7633,12.7354,12.7354,113200.0
2012-07-10 13:00:00,13.67,13.68,13.65,13.65,64000.0,12.7447,12.754,12.726,12.726,64000.0
2012-07-10 13:05:00,13.65,13.68,13.65,13.68,174400.0,12.726,12.754,12.726,12.754,174400.0
2012-07-10 13:10:00,13.68,13.68,13.67,13.67,81600.0,12.754,12.754,12.7447,12.7447,81600.0
2012-07-10 13:15:00,13.68,13.71,13.68,13.7,294800.0,12.754,12.782,12.754,12.7726,294800.0
2012-07-10 13:20:00,13.7,13.71,13.6,13.6,501200.0,12.7726,12.782,12.6794,12.6794,501200.0
2012-07-10 13:25:00,13.6,13.6,13.54,13.58,700000.0,12.6794,12.6794,12.6235,12.6608,700000.0
2012-07-10 13:30:00,13.58,13.59,13.49,13.53,858400.0,12.6608,12.6701,12.5769,12.6142,858400.0
2012-07-10 13:35:00,13.53,13.53,13.48,13.49,436000.0,12.6142,12.6142,12.5675,12.5769,436000.0
2012-07-10 13:40:00,13.49,13.52,13.47,13.52,624400.0,12.5769,12.6048,12.5582,12.6048,624400.0
2012-07-10 13:45:00,13.51,13.53,13.46,13.47,461200.0,12.5955,12.6142,12.5489,12.5582,461200.0
2012-07-10 13:50:00,13.47,13.53,13.47,13.53,338000.0,12.5582,12.6142,12.5582,12.6142,338000.0
2012-07-10 13:55:00,13.52,13.52,13.47,13.47,230400.0,12.6048,12.6048,12.5582,12.5582,230400.0
2012-07-10 14:00:00,13.48,13.51,13.46,13.48,457200.0,12.5675,12.5955,12.5489,12.5675,457200.0
2012-07-10 14:05:00,13.48,13.49,13.45,13.45,387600.0,12.5675,12.5769,12.5396,12.5396,387600.0
2012-07-10 14:10:00,13.45,13.45,13.39,13.4,842800.0,12.5396,12.5396,12.4836,12.493,842800.0
2012-07-10 14:15:00,13.4,13.4,13.31,13.33,1020800.0,12.493,12.493,12.409,12.4277,1020800.0
2012-07-10 14:20:00,13.32,13.37,13.29,13.3,681600.0,12.4184,12.465,12.3904,12.3997,681600.0
2012-07-10 14:25:00,13.3,13.35,13.29,13.31,426800.0,12.3997,12.4463,12.3904,12.409,426800.0
2012-07-10 14:30:00,13.31,13.31,13.24,13.26,1116800.0,12.409,12.409,12.3438,12.3624,1116800.0
2012-07-10 14:35:00,13.26,13.34,13.24,13.33,540000.0,12.3624,12.437,12.3438,12.4277,540000.0
2012-07-10 14:40:00,13.34,13.36,13.31,13.32,704000.0,12.437,12.4557,12.409,12.4184,704000.0
2012-07-10 14:45:00,13.32,13.35,13.29,13.29,335200.0,12.4184,12.4463,12.3904,12.3904,335200.0
2012-07-10 14:50:00,13.3,13.3,13.21,13.26,1152400.0,12.3997,12.3997,12.3158,12.3624,1152400.0
2012-07-10 14:55:00,13.26,13.3,13.23,13.26,504800.0,12.3624,12.3997,12.3345,12.3624,504800.0
2012-07-10 15:00:00,13.25,13.35,13.24,13.33,492800.0,12.3531,12.4463,12.3438,12.4277,492800.0
2012-07-10 15:05:00,13.31,13.35,13.26,13.27,514800.0,12.409,12.4463,12.3624,12.3718,514800.0
2012-07-10 15:10:00,13.28,13.3,13.21,13.22,812800.0,12.3811,12.3997,12.3158,12.3251,812800.0
2012-07-10 15:15:00,13.23,13.27,13.22,13.24,352000.0,12.3345,12.3718,12.3251,12.3438,352000.0
2012-07-10 15:20:00,13.24,13.28,13.17,13.21,898800.0,12.3438,12.3811,12.2785,12.3158,898800.0
2012-07-10 15:25:00,13.21,13.25,13.18,13.19,500800.0,12.3158,12.3531,12.2878,12.2972,500800.0
2012-07-10 15:30:00,13.18,13.22,13.17,13.2,473600.0,12.2878,12.3251,12.2785,12.3065,473600.0
2012-07-10 15:35:00,13.19,13.21,13.17,13.18,384800.0,12.2972,12.3158,12.2785,12.2878,384800.0
2012-07-10 15:40:00,13.18,13.21,13.15,13.21,704400.0,12.2878,12.3158,12.2599,12.3158,704400.0
2012-07-10 15:45:00,13.21,13.25,13.19,13.22,1352000.0,12.3158,12.3531,12.2972,12.3251,1352000.0
2012-07-10 15:50:00,13.22,13.32,13.22,13.32,1906000.0,12.3251,12.4184,12.3251,12.4184,1906000.0
2012-07-10 15:55:00,13.32,13.36,13.3,13.34,1957600.0,12.4184,12.4557,12.3997,12.437,1957600.0
2012-07-11 09:30:00,13.37,13.4,13.28,13.3,805200.0,12.465,12.493,12.3811,12.3997,805200.0
2012-07-11 09:35:00,13.3,13.38,13.27,13.33,659600.0,12.3997,12.4743,12.3718,12.4277,659600.0
2012-07-11 09:40:00,13.34,13.38,13.27,13.29,562800.0,12.437,12.4743,12.3718,12.3904,562800.0
2012-07-11 09:45:00,13.29,13.38,13.22,13.37,800000.0,12.3904,12.4743,12.3251,12.465,800000.0
2012-07-11 09:50:00,13.38,13.47,13.36,13.43,1198800.0,12.4743,12.5582,12.4557,12.5209,1198800.0
2012-07-11 09:55:00,13.44,13.45,13.36,13.38,472400.0,12.5302,12.5396,12.4557,12.4743,472400.0
2012-07-11 10:00:00,13.38,13.44,13.33,13.42,705200.0,12.4743,12.5302,12.4277,12.5116,705200.0
2012-07-11 10:05:00,13.42,13.49,13.4,13.43,728800.0,12.5116,12.5769,12.493,12.5209,728800.0
2012-07-11 10:10:00,13.42,13.46,13.34,13.36,520400.0,12.5116,12.5489,12.437,12.4557,520400.0
2012-07-11 10:15:00,13.36,13.39,13.31,13.38,332400.0,12.4557,12.4836,12.409,12.4743,332400.0
2012-07-11 10:20:00,13.39,13.41,13.35,13.38,251600.0,12.4836,12.5023,12.4463,12.4743,251600.0
2012-07-11 10:25:00,13.38,13.4,13.29,13.31,408800.0,12.4743,12.493,12.3904,12.409,408800.0
2012-07-11 10:30:00,13.31,13.33,13.24,13.26,700400.0,12.409,12.4277,12.3438,12.3624,700400.0
2012-07-11 10:35:00,13.26,13.27,13.21,13.22,448000.0,12.3624,12.3718,12.3158,12.3251,448000.0
2012-07-11 10:40:00,13.23,13.26,13.22,13.26,214000.0,12.3345,12.3624,12.3251,12.3624,214000.0
2012-07-11 10:45:00,13.27,13.27,13.2,13.22,466800.0,12.3718,12.3718,12.3065,12.3251,466800.0
2012-07-11 10:50:00,13.22,13.22,13.16,13.18,472400.0,12.3251,12.3251,12.2692,12.2878,472400.0
2012-07-11 10:55:00,13.18,13.2,13.16,13.18,426400.0,12.2878,12.3065,12.2692,12.2878,426400.0
2012-07-11 11:00:00,13.18,13.25,13.17,13.23,470800.0,12.2878,12.3531,12.2785,12.3345,470800.0
2012-07-11 11:05:00,13.24,13.3,13.23,13.27,590800.0,12.3438,12.3997,12.3345,12.3718,590800.0
2012-07-11 11:10:00,13.26,13.27,13.18,13.19,398000.0,12.3624,12.3718,12.2878,12.2972,398000.0
2012-07-11 11:15:00,13.18,13.23,13.17,13.19,244800.0,12.2878,12.3345,12.2785,12.2972,244800.0
2012-07-11 11:20:00,13.18,13.22,13.18,13.21,196000.0,12.2878,12.3251,12.2878,12.3158,196000.0
2012-07-11 11:25:00,13.21,13.23,13.15,13.15,425600.0,12.3158,12.3345,12.2599,12.2599,425600.0
2012-07-11 11:30:00,13.15,13.22,13.15,13.21,398800.0,12.2599,12.3251,12.2599,12.3158,398800.0
2012-07-11 11:35:00,13.21,13.23,13.21,13.21,115600.0,12.3158,12.3345,12.3158,12.3158,115600.0
2012-07-11 11:40:00,13.22,13.22,13.18,13.19,174000.0,12.3251,12.3251,12.2878,12.2972,174000.0
2012-07-11 11:45:00,13.19,13.22,13.17,13.21,251200.0,12.2972,12.3251,12.2785,12.3158,251200.0
2012-07-11 11:50:00,13.21,13.22,13.19,13.2,292000.0,12.3158,12.3251,12.2972,12.3065,292000.0
2012-07-11 11:55:00,13.2,13.22,13.2,13.21,187600.0,12.3065,12.3251,12.3065,12.3158,187600.0
2012-07-11 12:00:00,13.22,13.27,13.22,13.26,438800.0,12.3251,12.3718,12.3251,12.3624,438800.0
2012-07-11 12:05:00,13.26,13.28,13.19,13.2,364000.0,12.3624,12.3811,12.2972,12.3065,364000.0
2012-07-11 12:10:00,13.21,13.22,13.19,13.19,219600.0,12.3158,12.3251,12.2972,12.2972,219600.0
2012-07-11 12:15:00,13.19,13.21,13.18,13.21,150000.0,12.2972,12.3158,12.2878,12.3158,150000.0
2012-07-11 12:20:00,13.2,13.23,13.18,13.18,163600.0,12.3065,12.3345,12.2878,12.2878,163600.0
2012-07-11 12:25:00,13.18,13.19,13.17,13.17,141200.0,12.2878,12.2972,12.2785,12.2785,141200.0
2012-07-11 12:30:00,13.18,13.21,13.18,13.2,170000.0,12.2878,12.3158,12.2878,12.3065,170000.0
2012-07-11 12:35:00,13.2,13.21,13.18,13.2,74000.0,12.3065,12.3158,12.2878,12.3065,74000.0
2012-07-11 12:40:00,13.21,13.24,13.21,13.23,167600.0,12.3158,12.3438,12.3158,12.3345,167600.0
2012-07-11 12:45:00,13.23,13.24,13.22,13.22,180400.0,12.3345,12.3438,12.3251,12.3251,180400.0
2012-07-11 12:50:00,13.23,13.24,13.2,13.2,105600.0,12.3345,12.3438,12.3065,12.3065,105600.0
2012-07-11 12:55:00,13.21,13.23,13.19,13.22,322800.0,12.3158,12.3345,12.2972,12.3251,322800.0
2012-07-11 13:00:00,13.22,13.22,13.15,13.18,382800.0,12.3251,12.3251,12.2599,12.2878,382800.0
2012-07-11 13:05:00,13.18,13.2,13.18,13.2,126000.0,12.2878,12.3065,12.2878,12.3065,126000.0
2012-07-11 13:10:00,13.2,13.2,13.16,13.17,171600.0,12.3065,12.3065,12.2692,12.2785,171600.0
2012-07-11 13:15:00,13.17,13.17,13.1,13.11,643600.0,12.2785,12.2785,12.2133,12.2226,643600.0
2012-07-11 13:20:00,13.11,13.14,13.1,13.13,272000.0,12.2226,12.2506,12.2133,12.2412,272000.0
2012-07-11 13:25:00,13.13,13.14,13.12,13.13,122400.0,12.2412,12.2506,12.2319,12.2412,122400.0
2012-07-11 13:30:00,13.13,13.13,13.1,13.11,172800.0,12.2412,12.2412,12.2133,12.2226,172800.0
2012-07-11 13:35:00,13.11,13.11,13.07,13.09,370800.0,12.2226,12.2226,12.1853,12.2039,370800.0
2012-07-11 13:40:00,13.09,13.14,13.09,13.13,109200.0,12.2039,12.2506,12.2039,12.2412,109200.0
2012-07-11 13:45:00,13.12,13.16,13.12,13.15,354400.0,12.2319,12.2692,12.2319,12.2599,354400.0
2012-07-11 13:50:00,13.15,13.17,13.13,13.14,229600.0,12.2599,12.2785,12.2412,12.2506,229600.0
2012-07-11 13:55:00,13.15,13.19,13.13,13.17,246400.0,12.2599,12.2972,12.2412,12.2785,246400.0
2012-07-11 14:00:00,13.17,13.24,12.99,13.05,2162800.0,12.2785,12.3438,12.1107,12.1666,2162800.0
2012-07-11 14:05:00,13.05,13.13,12.99,13.09,1070400.0,12.1666,12.2412,12.1107,12.2039,1070400.0
2012-07-11 14:10:00,13.09,13.12,13.05,13.08,473200.0,12.2039,12.2319,12.1666,12.1946,473200.0
2012-07-11 14:15:00,13.06,13.12,13.03,13.05,526400.0,12.176,12.2319,12.148,12.1666,526400.0
2012-07-11 14:20:00,13.06,13.09,12.99,12.99,650400.0,12.176,12.2039,12.1107,12.1107,650400.0
2012-07-11 14:25:00,12.99,13.05,12.95,13.03,1021200.0,12.1107,12.1666,12.0734,12.148,1021200.0
2012-07-11 14:30:00,13.02,13.03,12.94,12.97,530400.0,12.1387,12.148,12.0641,12.0921,530400.0
2012-07-11 14:35:00,12.97,13.01,12.96,12.99,352800.0,12.0921,12.1294,12.0827,12.1107,352800.0
2012-07-11 14:40:00,12.99,13.03,12.97,13.02,361200.0,12.1107,12.148,12.0921,12.1387,361200.0
2012-07-11 14:45:00,13.01,13.04,12.98,13.02,368400.0,12.1294,12.1573,12.1014,12.1387,368400.0
2012-07-11 14:50:00,13.02,13.06,13.01,13.01,548400.0,12.1387,12.176,12.1294,12.1294,548400.0
2012-07-11 14:55:00,13.01,13.05,13.01,13.01,194000.0,12.1294,12.1666,12.1294,12.1294,194000.0
2012-07-11 15:00:00,13.01,13.1,13.0,13.06,675200.0,12.1294,12.2133,12.12,12.176,675200.0
2012-07-11 15:05:00,13.06,13.11,13.05,13.11,470000.0,12.176,12.2226,12.1666,12.2226,470000.0
2012-07-11 15:10:00,13.11,13.11,13.05,13.08,198800.0,12.2226,12.2226,12.1666,12.1946,198800.0
2012-07-11 15:15:00,13.08,13.11,13.03,13.11,493600.0,12.1946,12.2226,12.148,12.2226,493600.0
2012-07-11 15:20:00,13.11,13.11,13.05,13.08,192000.0,12.2226,12.2226,12.1666,12.1946,192000.0
2012-07-11 15:25:00,13.08,13.09,12.99,13.04,450000.0,12.1946,12.2039,12.1107,12.1573,450000.0
2012-07-11 15:30:00,13.04,13.09,13.01,13.06,312400.0,12.1573,12.2039,12.1294,12.176,312400.0
2012-07-11 15:35:00,13.08,13.09,13.05,13.08,220400.0,12.1946,12.2039,12.1666,12.1946,220400.0
2012-07-11 15:40:00,13.09,13.17,13.08,13.15,650400.0,12.2039,12.2785,12.1946,12.2599,650400.0
2012-07-11 15:45:00,13.16,13.25,13.15,13.24,1136800.0,12.2692,12.3531,12.2599,12.3438,1136800.0
2012-07-11 15:50:00,13.24,13.26,13.2,13.21,1145200.0,12.3438,12.3624,12.3065,12.3158,1145200.0
2012-07-11 15:55:00,13.21,13.22,13.16,13.19,736800.0,12.3158,12.3251,12.2692,12.2972,736800.0
2012-07-12 09:30:00,12.88,12.9,12.76,12.79,1453200.0,12.0082,12.0268,11.8963,11.9242,1453200.0
2012-07-12 09:35:00,12.8,12.81,12.72,12.77,1053200.0,11.9336,11.9429,11.859,11.9056,1053200.0
2012-07-12 09:40:00,12.76,12.76,12.63,12.65,1262000.0,11.8963,11.8963,11.7751,11.7937,1262000.0
2012-07-12 09:45:00,12.65,12.7,12.62,12.64,1045600.0,11.7937,11.8403,11.7658,11.7844,1045600.0
2012-07-12 09:50:00,12.64,12.71,12.62,12.68,848000.0,11.7844,11.8497,11.7658,11.8217,848000.0
2012-07-12 09:55:00,12.7,12.72,12.65,12.68,647200.0,11.8403,11.859,11.7937,11.8217,647200.0
2012-07-12 10:00:00,12.68,12.73,12.62,12.71,1035200.0,11.8217,11.8683,11.7658,11.8497,1035200.0
2012-07-12 10:05:00,12.71,12.71,12.63,12.63,528800.0,11.8497,11.8497,11.7751,11.7751,528800.0
2012-07-12 10:10:00,12.63,12.65,12.59,12.64,670800.0,11.7751,11.7937,11.7378,11.7844,670800.0
2012-07-12 10:15:00,12.65,12.65,12.58,12.62,390000.0,11.7937,11.7937,11.7285,11.7658,390000.0
2012-07-12 10:20:00,12.61,12.64,12.58,12.62,460000.0,11.7564,11.7844,11.7285,11.7658,460000.0
2012-07-12 10:25:00,12.62,12.63,12.56,12.62,688400.0,11.7658,11.7751,11.7098,11.7658,688400.0
2012-07-12 10:30:00,12.62,12.62,12.56,12.57,399200.0,11.7658,11.7658,11.7098,11.7191,399200.0
2012-07-12 10:35:00,12.57,12.59,12.54,12.54,711600.0,11.7191,11.7378,11.6912,11.6912,711600.0
2012-07-12 10:40:00,12.54,12.54,12.47,12.49,1392800.0,11.6912,11.6912,11.6259,11.6446,1392800.0
2012-07-12 10:45:00,12.49,12.49,12.46,12.49,492400.0,11.6446,11.6446,11.6166,11.6446,492400.0
2012-07-12 10:50:00,12.49,12.54,12.47,12.53,725600.0,11.6446,11.6912,11.6259,11.6818,725600.0
2012-07-12 10:55:00,12.54,12.57,12.51,12.56,496400.0,11.6912,11.7191,11.6632,11.7098,496400.0
2012-07-12 11:00:00,12.56,12.64,12.55,12.63,889600.0,11.7098,11.7844,11.7005,11.7751,889600.0
2012-07-12 11:05:00,12.63,12.64,12.61,12.62,610000.0,11.7751,11.7844,11.7564,11.7658,610000.0
2012-07-12 11:10:00,12.63,12.63,12.59,12.63,792000.0,11.7751,11.7751,11.7378,11.7751,792000.0
2012-07-12 11:15:00,12.63,12.63,12.59,12.6,244000.0,11.7751,11.7751,11.7378,11.7471,244000.0
2012-07-12 11:20:00,12.61,12.67,12.59,12.61,637200.0,11.7564,11.8124,11.7378,11.7564,637200.0
2012-07-12 11:25:00,12.61,12.69,12.61,12.65,756400.0,11.7564,11.831,11.7564,11.7937,756400.0
2012-07-12 11:30:00,12.65,12.68,12.61,12.63,845200.0,11.7937,11.8217,11.7564,11.7751,845200.0
2012-07-12 11:35:00,12.63,12.67,12.61,12.63,314800.0,11.7751,11.8124,11.7564,11.7751,314800.0
2012-07-12 11:40:00,12.64,12.67,12.61,12.67,230800.0,11.7844,11.8124,11.7564,11.8124,230800.0
2012-07-12 11:45:00,12.67,12.72,12.65,12.7,628800.0,11.8124,11.859,11.7937,11.8403,628800.0
2012-07-12 11:50:00,12.71,12.77,12.7,12.76,1024000.0,11.8497,11.9056,11.8403,11.8963,1024000.0
2012-07-12 11:55:00,12.76,12.81,12.74,12.76,1129200.0,11.8963,11.9429,11.8776,11.8963,1129200.0
2012-07-12 12:00:00,12.75,12.79,12.75,12.79,470000.0,11.887,11.9242,11.887,11.9242,470000.0
2012-07-12 12:05:00,12.79,12.8,12.74,12.75,514000.0,11.9242,11.9336,11.8776,11.887,514000.0
2012-07-12 12:10:00,12.75,12.75,12.71,12.74,289600.0,11.887,11.887,11.8497,11.8776,289600.0
2012-07-12 12:15:00,12.74,12.74,12.69,12.7,289200.0,11.8776,11.8776,11.831,11.8403,289200.0
2012-07-12 12:20:00,12.7,12.72,12.67,12.7,733200.0,11.8403,11.859,11.8124,11.8403,733200.0
2012-07-12 12:25:00,12.7,12.73,12.7,12.73,159600.0,11.8403,11.8683,11.8403,11.8683,159600.0
2012-07-12 12:30:00,12.73,12.75,12.65,12.67,438400.0,11.8683,11.887,11.7937,11.8124,438400.0
2012-07-12 12:35:00,12.67,12.69,12.65,12.66,182400.0,11.8124,11.831,11.7937,11.803,182400.0
2012-07-12 12:40:00,12.67,12.7,12.65,12.7,167200.0,11.8124,11.8403,11.7937,11.8403,167200.0
2012-07-12 12:45:00,12.7,12.71,12.67,12.7,150800.0,11.8403,11.8497,11.8124,11.8403,150800.0
2012-07-12 12:50:00,12.69,12.7,12.67,12.67,74800.0,11.831,11.8403,11.8124,11.8124,74800.0
2012-07-12 12:55:00,12.67,12.72,12.65,12.71,350800.0,11.8124,11.859,11.7937,11.8497,350800.0
2012-07-12 13:00:00,12.71,12.72,12.67,12.68,303200.0,11.8497,11.859,11.8124,11.8217,303200.0
2012-07-12 13:05:00,12.68,12.77,12.68,12.76,540800.0,11.8217,11.9056,11.8217,11.8963,540800.0
2012-07-12 13:10:00,12.76,12.9,12.76,12.85,1577200.0,11.8963,12.0268,11.8963,11.9802,1577200.0
2012-07-12 13:15:00,12.85,12.89,12.85,12.87,464800.0,11.9802,12.0175,11.9802,11.9988,464800.0
2012-07-12 13:20:00,12.87,12.97,12.87,12.9,1148400.0,11.9988,12.0921,11.9988,12.0268,1148400.0
2012-07-12 13:25:00,12.9,12.99,12.89,12.89,858400.0,12.0268,12.1107,12.0175,12.0175,858400.0
2012-07-12 13:30:00,12.89,12.95,12.89,12.92,434400.0,12.0175,12.0734,12.0175,12.0454,434400.0
2012-07-12 13:35:00,12.92,12.96,12.88,12.92,500000.0,12.0454,12.0827,12.0082,12.0454,500000.0
2012-07-12 13:40:00,12.92,13.0,12.92,12.94,549600.0,12.0454,12.12,12.0454,12.0641,549600.0
2012-07-12 13:45:00,12.94,12.98,12.92,12.97,350000.0,12.0641,12.1014,12.0454,12.0921,350000.0
2012-07-12 13:50:00,12.97,13.0,12.91,12.91,459600.0,12.0921,12.12,12.0361,12.0361,459600.0
2012-07-12 13:55:00,12.9,12.92,12.86,12.88,565600.0,12.0268,12.0454,11.9895,12.0082,565600.0
2012-07-12 14:00:00,12.87,12.93,12.84,12.86,394800.0,11.9988,12.0548,11.9709,11.9895,394800.0
2012-07-12 14:05:00,12.86,12.99,12.85,12.98,825600.0,11.9895,12.1107,11.9802,12.1014,825600.0
2012-07-12 14:10:00,12.97,13.01,12.89,12.97,767200.0,12.0921,12.1294,12.0175,12.0921,767200.0
2012-07-12 14:15:00,12.96,13.01,12.95,12.96,685600.0,12.0827,12.1294,12.0734,12.0827,685600.0
2012-07-12 14:20:00,12.96,12.99,12.96,12.97,262400.0,12.0827,12.1107,12.0827,12.0921,262400.0
2012-07-12 14:25:00,12.97,13.04,12.97,13.02,845600.0,12.0921,12.1573,12.0921,12.1387,845600.0
2012-07-12 14:30:00,13.02,13.06,12.99,13.01,410800.0,12.1387,12.176,12.1107,12.1294,410800.0
2012-07-12 14:35:00,13.01,13.04,12.98,13.04,474800.0,12.1294,12.1573,12.1014,12.1573,474800.0
2012-07-12 14:40:00,13.04,13.07,13.01,13.05,481600.0,12.1573,12.1853,12.1294,12.1666,481600.0
2012-07-12 14:45:00,13.05,13.05,12.99,13.01,271600.0,12.1666,12.1666,12.1107,12.1294,271600.0
2012-07-12 14:50:00,13.0,13.05,12.99,13.02,325200.0,12.12,12.1666,12.1107,12.1387,325200.0
2012-07-12 14:55:00,13.02,13.06,13.02,13.04,205200.0,12.1387,12.176,12.1387,12.1573,205200.0
2012-07-12 15:00:00,13.04,13.05,13.0,13.03,202000.0,12.1573,12.1666,12.12,12.148,202000.0
2012-07-12 15:05:00,13.03,13.05,13.0,13.04,583200.0,12.148,12.1666,12.12,12.1573,583200.0
2012-07-12 15:10:00,13.04,13.11,13.04,13.07,837200.0,12.1573,12.2226,12.1573,12.1853,837200.0
2012-07-12 15:15:00,13.07,13.1,12.98,13.03,847200.0,12.1853,12.2133,12.1014,12.148,847200.0
2012-07-12 15:20:00,13.03,13.15,13.0,13.15,916400.0,12.148,12.2599,12.12,12.2599,916400.0
2012-07-12 15:25:00,13.14,13.17,13.11,13.11,997200.0,12.2506,12.2785,12.2226,12.2226,997200.0
2012-07-12 15:30:00,13.11,13.2,13.1,13.13,724800.0,12.2226,12.3065,12.2133,12.2412,724800.0
2012-07-12 15:35:00,13.14,13.16,13.1,13.1,347200.0,12.2506,12.2692,12.2133,12.2133,347200.0
2012-07-12 15:40:00,13.11,13.21,13.1,13.17,813600.0,12.2226,12.3158,12.2133,12.2785,813600.0
2012-07-12 15:45:00,13.15,13.18,13.08,13.12,541200.0,12.2599,12.2878,12.1946,12.2319,541200.0
2012-07-12 15:50:00,13.11,13.14,13.03,13.03,955600.0,12.2226,12.2506,12.148,12.148,955600.0
2012-07-12 15:55:00,13.03,13.07,12.99,13.05,1125600.0,12.148,12.1853,12.1107,12.1666,1125600.0
2012-07-13 09:30:00,13.2,13.27,13.18,13.27,914400.0,12.3065,12.3718,12.2878,12.3718,914400.0
2012-07-13 09:35:00,13.27,13.42,13.22,13.42,1859200.0,12.3718,12.5116,12.3251,12.5116,1859200.0
2012-07-13 09:40:00,13.42,13.48,13.37,13.47,1414800.0,12.5116,12.5675,12.465,12.5582,1414800.0
2012-07-13 09:45:00,13.48,13.49,13.44,13.47,1135200.0,12.5675,12.5769,12.5302,12.5582,1135200.0
2012-07-13 09:50:00,13.47,13.48,13.37,13.38,1253200.0,12.5582,12.5675,12.465,12.4743,1253200.0
2012-07-13 09:55:00,13.38,13.53,13.37,13.52,2170400.0,12.4743,12.6142,12.465,12.6048,2170400.0
2012-07-13 10:00:00,13.52,13.59,13.51,13.55,1513200.0,12.6048,12.6701,12.5955,12.6328,1513200.0
2012-07-13 10:05:00,13.55,13.63,13.55,13.58,1901600.0,12.6328,12.7074,12.6328,12.6608,1901600.0
2012-07-13 10:10:00,13.58,13.59,13.53,13.55,691600.0,12.6608,12.6701,12.6142,12.6328,691600.0
2012-07-13 10:15:00,13.55,13.56,13.51,13.55,528800.0,12.6328,12.6421,12.5955,12.6328,528800.0
2012-07-13 10:20:00,13.55,13.56,13.51,13.56,460400.0,12.6328,12.6421,12.5955,12.6421,460400.0
2012-07-13 10:25:00,13.56,13.56,13.51,13.53,646800.0,12.6421,12.6421,12.5955,12.6142,646800.0
2012-07-13 10:30:00,13.53,13.58,13.53,13.54,788800.0,12.6142,12.6608,12.6142,12.6235,788800.0
2012-07-13 10:35:00,13.55,13.56,13.52,13.54,548800.0,12.6328,12.6421,12.6048,12.6235,548800.0
2012-07-13 10:40:00,13.55,13.55,13.49,13.5,316000.0,12.6328,12.6328,12.5769,12.5862,316000.0
2012-07-13 10:45:00,13.51,13.55,13.51,13.54,384400.0,12.5955,12.6328,12.5955,12.6235,384400.0
2012-07-13 10:50:00,13.54,13.56,13.52,13.55,402000.0,12.6235,12.6421,12.6048,12.6328,402000.0
2012-07-13 10:55:00,13.54,13.55,13.5,13.52,306400.0,12.6235,12.6328,12.5862,12.6048,306400.0
2012-07-13 11:00:00,13.52,13.54,13.49,13.49,435600.0,12.6048,12.6235,12.5769,12.5769,435600.0
2012-07-13 11:05:00,13.49,13.51,13.46,13.5,588400.0,12.5769,12.5955,12.5489,12.5862,588400.0
2012-07-13 11:10:00,13.49,13.5,13.46,13.49,242800.0,12.5769,12.5862,12.5489,12.5769,242800.0
2012-07-13 11:15:00,13.49,13.52,13.48,13.51,308800.0,12.5769,12.6048,12.5675,12.5955,308800.0
2012-07-13 11:20:00,13.5,13.52,13.48,13.49,259600.0,12.5862,12.6048,12.5675,12.5769,259600.0
2012-07-13 11:25:00,13.49,13.49,13.47,13.49,144000.0,12.5769,12.5769,12.5582,12.5769,144000.0
2012-07-13 11:30:00,13.49,13.54,13.48,13.52,333200.0,12.5769,12.6235,12.5675,12.6048,333200.0
2012-07-13 11:35:00,13.53,13.54,13.51,13.52,149200.0,12.6142,12.6235,12.5955,12.6048,149200.0
2012-07-13 11:40:00,13.52,13.55,13.52,13.55,211600.0,12.6048,12.6328,12.6048,12.6328,211600.0
2012-07-13 11:45:00,13.54,13.59,13.54,13.55,681200.0,12.6235,12.6701,12.6235,12.6328,681200.0
2012-07-13 11:50:00,13.54,13.57,13.54,13.55,251200.0,12.6235,12.6514,12.6235,12.6328,251200.0
2012-07-13 11:55:00,13.55,13.57,13.55,13.56,163600.0,12.6328,12.6514,12.6328,12.6421,163600.0
2012-07-13 12:00:00,13.56,13.59,13.56,13.59,263200.0,12.6421,12.6701,12.6421,12.6701,263200.0
2012-07-13 12:05:00,13.58,13.6,13.58,13.59,282000.0,12.6608,12.6794,12.6608,12.6701,282000.0
2012-07-13 12:10:00,13.6,13.61,13.57,13.59,212800.0,12.6794,12.6887,12.6514,12.6701,212800.0
2012-07-13 12:15:00,13.58,13.61,13.58,13.6,248000.0,12.6608,12.6887,12.6608,12.6794,248000.0
2012-07-13 12:20:00,13.6,13.6,13.56,13.59,290800.0,12.6794,12.6794,12.6421,12.6701,290800.0
2012-07-13 12:25:00,13.6,13.61,13.59,13.6,217200.0,12.6794,12.6887,12.6701,12.6794,217200.0
2012-07-13 12:30:00,13.6,13.62,13.6,13.6,176800.0,12.6794,12.6981,12.6794,12.6794,176800.0
2012-07-13 12:35:00,13.6,13.61,13.6,13.61,204000.0,12.6794,12.6887,12.6794,12.6887,204000.0
2012-07-13 12:40:00,13.61,13.61,13.59,13.6,132800.0,12.6887,12.6887,12.6701,12.6794,132800.0
2012-07-13 12:45:00,13.6,13.61,13.6,13.61,188400.0,12.6794,12.6887,12.6794,12.6887,188400.0
2012-07-13 12:50:00,13.61,13.61,13.6,13.6,186800.0,12.6887,12.6887,12.6794,12.6794,186800.0
2012-07-13 12:55:00,13.61,13.61,13.58,13.59,110800.0,12.6887,12.6887,12.6608,12.6701,110800.0
2012-07-13 13:00:00,13.59,13.6,13.58,13.59,105600.0,12.6701,12.6794,12.6608,12.6701,105600.0
2012-07-13 13:05:00,13.59,13.6,13.58,13.6,64800.0,12.6701,12.6794,12.6608,12.6794,64800.0
2012-07-13 13:10:00,13.6,13.61,13.58,13.6,130000.0,12.6794,12.6887,12.6608,12.6794,130000.0
2012-07-13 13:15:00,13.6,13.6,13.59,13.6,84400.0,12.6794,12.6794,12.6701,12.6794,84400.0
2012-07-13 13:20:00,13.6,13.61,13.6,13.6,104800.0,12.6794,12.6887,12.6794,12.6794,104800.0
2012-07-13 13:25:00,13.6,13.6,13.56,13.58,200800.0,12.6794,12.6794,12.6421,12.6608,200800.0
2012-07-13 13:30:00,13.57,13.58,13.54,13.55,206400.0,12.6514,12.6608,12.6235,12.6328,206400.0
2012-07-13 13:35:00,13.54,13.57,13.54,13.57,152400.0,12.6235,12.6514,12.6235,12.6514,152400.0
2012-07-13 13:40:00,13.57,13.59,13.56,13.58,210000.0,12.6514,12.6701,12.6421,12.6608,210000.0
2012-07-13 13:45:00,13.59,13.59,13.58,13.59,103600.0,12.6701,12.6701,12.6608,12.6701,103600.0
2012-07-13 13:50:00,13.59,13.61,13.58,13.6,340000.0,12.6701,12.6887,12.6608,12.6794,340000.0
2012-07-13 13:55:00,13.61,13.61,13.58,13.59,87600.0,12.6887,12.6887,12.6608,12.6701,87600.0
2012-07-13 14:00:00,13.59,13.6,13.58,13.58,116000.0,12.6701,12.6794,12.6608,12.6608,116000.0
2012-07-13 14:05:00,13.58,13.59,13.56,13.57,91600.0,12.6608,12.6701,12.6421,12.6514,91600.0
2012-07-13 14:10:00,13.57,13.57,13.56,13.57,111600.0,12.6514,12.6514,12.6421,12.6514,111600.0
2012-07-13 14:15:00,13.57,13.6,13.55,13.6,149200.0,12.6514,12.6794,12.6328,12.6794,149200.0
2012-07-13 14:20:00,13.6,13.61,13.59,13.6,259600.0,12.6794,12.6887,12.6701,12.6794,259600.0
2012-07-13 14:25:00,13.6,13.61,13.59,13.59,124400.0,12.6794,12.6887,12.6701,12.6701,124400.0
2012-07-13 14:30:00,13.6,13.63,13.59,13.62,428000.0,12.6794,12.7074,12.6701,12.6981,428000.0
2012-07-13 14:35:00,13.62,13.62,13.58,13.59,251600.0,12.6981,12.6981,12.6608,12.6701,251600.0
2012-07-13 14:40:00,13.59,13.62,13.59,13.6,191200.0,12.6701,12.6981,12.6701,12.6794,191200.0
2012-07-13 14:45:00,13.61,13.61,13.6,13.6,74400.0,12.6887,12.6887,12.6794,12.6794,74400.0
2012-07-13 14:50:00,13.59,13.6,13.59,13.6,160800.0,12.6701,12.6794,12.6701,12.6794,160800.0
2012-07-13 14:55:00,13.6,13.6,13.58,13.6,100800.0,12.6794,12.6794,12.6608,12.6794,100800.0
2012-07-13 15:00:00,13.6,13.67,13.6,13.65,752800.0,12.6794,12.7447,12.6794,12.726,752800.0
2012-07-13 15:05:00,13.65,13.65,13.62,13.65,311600.0,12.726,12.726,12.6981,12.726,311600.0
2012-07-13 15:10:00,13.65,13.7,13.65,13.68,1243200.0,12.726,12.7726,12.726,12.754,1243200.0
2012-07-13 15:15:00,13.68,13.68,13.65,13.66,268400.0,12.754,12.754,12.726,12.7354,268400.0
2012-07-13 15:20:00,13.66,13.68,13.62,13.65,364000.0,12.7354,12.754,12.6981,12.726,364000.0
2012-07-13 15:25:00,13.64,13.65,13.58,13.59,344000.0,12.7167,12.726,12.6608,12.6701,344000.0
2012-07-13 15:30:00,13.58,13.62,13.56,13.6,523200.0,12.6608,12.6981,12.6421,12.6794,523200.0
2012-07-13 15:35:00,13.6,13.63,13.58,13.58,612000.0,12.6794,12.7074,12.6608,12.6608,612000.0
2012-07-13 15:40:00,13.58,13.65,13.58,13.65,699600.0,12.6608,12.726,12.6608,12.726,699600.0
2012-07-13 15:45:00,13.65,13.65,13.57,13.6,630800.0,12.726,12.726,12.6514,12.6794,630800.0
2012-07-13 15:50:00,13.6,13.62,13.55,13.57,1160400.0,12.6794,12.6981,12.6328,12.6514,1160400.0
2012-07-13 15:55:00,13.56,13.59,13.53,13.53,1346000.0,12.6421,12.6701,12.6142,12.6142,1346000.0
2012-07-16 09:30:00,13.46,13.46,13.39,13.43,558400.0,12.5489,12.5489,12.4836,12.5209,558400.0
2012-07-16 09:35:00,13.43,13.47,13.36,13.37,703200.0,12.5209,12.5582,12.4557,12.465,703200.0
2012-07-16 09:40:00,13.37,13.41,13.3,13.38,894800.0,12.465,12.5023,12.3997,12.4743,894800.0
2012-07-16 09:45:00,13.38,13.4,13.29,13.3,691600.0,12.4743,12.493,12.3904,12.3997,691600.0
2012-07-16 09:50:00,13.3,13.34,13.26,13.26,477200.0,12.3997,12.437,12.3624,12.3624,477200.0
2012-07-16 09:55:00,13.26,13.28,13.23,13.27,427200.0,12.3624,12.3811,12.3345,12.3718,427200.0
2012-07-16 10:00:00,13.27,13.31,13.22,13.31,545600.0,12.3718,12.409,12.3251,12.409,545600.0
2012-07-16 10:05:00,13.3,13.3,13.2,13.23,636400.0,12.3997,12.3997,12.3065,12.3345,636400.0
2012-07-16 10:10:00,13.22,13.28,13.21,13.26,374000.0,12.3251,12.3811,12.3158,12.3624,374000.0
2012-07-16 10:15:00,13.26,13.33,13.25,13.33,572400.0,12.3624,12.4277,12.3531,12.4277,572400.0
2012-07-16 10:20:00,13.33,13.33,13.28,13.32,483200.0,12.4277,12.4277,12.3811,12.4184,483200.0
2012-07-16 10:25:00,13.31,13.41,13.29,13.4,835600.0,12.409,12.5023,12.3904,12.493,835600.0
2012-07-16 10:30:00,13.4,13.46,13.39,13.43,685200.0,12.493,12.5489,12.4836,12.5209,685200.0
2012-07-16 10:35:00,13.43,13.51,13.43,13.47,855600.0,12.5209,12.5955,12.5209,12.5582,855600.0
2012-07-16 10:40:00,13.47,13.49,13.43,13.49,317600.0,12.5582,12.5769,12.5209,12.5769,317600.0
2012-07-16 10:45:00,13.49,13.51,13.44,13.46,342400.0,12.5769,12.5955,12.5302,12.5489,342400.0
2012-07-16 10:50:00,13.45,13.47,13.43,13.44,127600.0,12.5396,12.5582,12.5209,12.5302,127600.0
2012-07-16 10:55:00,13.44,13.44,13.39,13.41,357600.0,12.5302,12.5302,12.4836,12.5023,357600.0
2012-07-16 11:00:00,13.4,13.43,13.38,13.41,368000.0,12.493,12.5209,12.4743,12.5023,368000.0
2012-07-16 11:05:00,13.42,13.42,13.4,13.41,114800.0,12.5116,12.5116,12.493,12.5023,114800.0
2012-07-16 11:10:00,13.41,13.54,13.41,13.54,909600.0,12.5023,12.6235,12.5023,12.6235,909600.0
2012-07-16 11:15:00,13.54,13.59,13.54,13.58,630800.0,12.6235,12.6701,12.6235,12.6608,630800.0
2012-07-16 11:20:00,13.58,13.58,13.55,13.56,160000.0,12.6608,12.6608,12.6328,12.6421,160000.0
2012-07-16 11:25:00,13.56,13.58,13.54,13.54,190800.0,12.6421,12.6608,12.6235,12.6235,190800.0
2012-07-16 11:30:00,13.53,13.55,13.49,13.5,240000.0,12.6142,12.6328,12.5769,12.5862,240000.0
2012-07-16 11:35:00,13.49,13.51,13.49,13.51,158800.0,12.5769,12.5955,12.5769,12.5955,158800.0
2012-07-16 11:40:00,13.51,13.52,13.47,13.47,145200.0,12.5955,12.6048,12.5582,12.5582,145200.0
2012-07-16 11:45:00,13.48,13.49,13.46,13.47,141200.0,12.5675,12.5769,12.5489,12.5582,141200.0
2012-07-16 11:50:00,13.47,13.48,13.45,13.47,170800.0,12.5582,12.5675,12.5396,12.5582,170800.0
2012-07-16 11:55:00,13.47,13.47,13.43,13.47,228800.0,12.5582,12.5582,12.5209,12.5582,228800.0
2012-07-16 12:00:00,13.46,13.47,13.44,13.46,213600.0,12.5489,12.5582,12.5302,12.5489,213600.0
2012-07-16 12:05:00,13.46,13.49,13.45,13.45,104000.0,12.5489,12.5769,12.5396,12.5396,104000.0
2012-07-16 12:10:00,13.46,13.46,13.41,13.43,306400.0,12.5489,12.5489,12.5023,12.5209,306400.0
2012-07-16 12:15:00,13.43,13.43,13.35,13.38,322800.0,12.5209,12.5209,12.4463,12.4743,322800.0
2012-07-16 12:20:00,13.38,13.38,13.36,13.36,140800.0,12.4743,12.4743,12.4557,12.4557,140800.0
2012-07-16 12:25:00,13.36,13.37,13.35,13.37,226000.0,12.4557,12.465,12.4463,12.465,226000.0
2012-07-16 12:30:00,13.36,13.41,13.36,13.39,393200.0,12.4557,12.5023,12.4557,12.4836,393200.0
2012-07-16 12:35:00,13.4,13.4,13.29,13.31,640000.0,12.493,12.493,12.3904,12.409,640000.0
2012-07-16 12:40:00,13.31,13.33,13.31,13.32,203600.0,12.409,12.4277,12.409,12.4184,203600.0
2012-07-16 12:45:00,13.31,13.34,13.31,13.34,111600.0,12.409,12.437,12.409,12.437,111600.0
2012-07-16 12:50:00,13.33,13.38,13.32,13.38,318800.0,12.4277,12.4743,12.4184,12.4743,318800.0
2012-07-16 12:55:00,13.38,13.41,13.37,13.39,162800.0,12.4743,12.5023,12.465,12.4836,162800.0
2012-07-16 13:00:00,13.4,13.4,13.38,13.38,153200.0,12.493,12.493,12.4743,12.4743,153200.0
2012-07-16 13:05:00,13.39,13.4,13.36,13.38,184000.0,12.4836,12.493,12.4557,12.4743,184000.0
2012-07-16 13:10:00,13.36,13.39,13.36,13.38,150800.0,12.4557,12.4836,12.4557,12.4743,150800.0
2012-07-16 13:15:00,13.38,13.38,13.36,13.38,83600.0,12.4743,12.4743,12.4557,12.4743,83600.0
2012-07-16 13:20:00,13.38,13.39,13.36,13.38,54400.0,12.4743,12.4836,12.4557,12.4743,54400.0
2012-07-16 13:25:00,13.38,13.43,13.38,13.41,476000.0,12.4743,12.5209,12.4743,12.5023,476000.0
2012-07-16 13:30:00,13.41,13.46,13.41,13.43,310800.0,12.5023,12.5489,12.5023,12.5209,310800.0
2012-07-16 13:35:00,13.43,13.45,13.4,13.4,196000.0,12.5209,12.5396,12.493,12.493,196000.0
2012-07-16 13:40:00,13.4,13.43,13.4,13.41,64800.0,12.493,12.5209,12.493,12.5023,64800.0
2012-07-16 13:45:00,13.42,13.47,13.42,13.44,398400.0,12.5116,12.5582,12.5116,12.5302,398400.0
2012-07-16 13:50:00,13.44,13.46,13.44,13.44,115200.0,12.5302,12.5489,12.5302,12.5302,115200.0
2012-07-16 13:55:00,13.44,13.47,13.44,13.45,205600.0,12.5302,12.5582,12.5302,12.5396,205600.0
2012-07-16 14:00:00,13.46,13.49,13.46,13.47,238800.0,12.5489,12.5769,12.5489,12.5582,238800.0
2012-07-16 14:05:00,13.48,13.49,13.47,13.49,69200.0,12.5675,12.5769,12.5582,12.5769,69200.0
2012-07-16 14:10:00,13.48,13.49,13.47,13.47,154000.0,12.5675,12.5769,12.5582,12.5582,154000.0
2012-07-16 14:15:00,13.47,13.55,13.47,13.55,445600.0,12.5582,12.6328,12.5582,12.6328,445600.0
2012-07-16 14:20:00,13.55,13.55,13.52,13.53,182800.0,12.6328,12.6328,12.6048,12.6142,182800.0
2012-07-16 14:25:00,13.53,13.54,13.51,13.53,174000.0,12.6142,12.6235,12.5955,12.6142,174000.0
2012-07-16 14:30:00,13.53,13.54,13.49,13.5,136000.0,12.6142,12.6235,12.5769,12.5862,136000.0
2012-07-16 14:35:00,13.49,13.51,13.47,13.48,186400.0,12.5769,12.5955,12.5582,12.5675,186400.0
2012-07-16 14:40:00,13.49,13.49,13.46,13.47,97600.0,12.5769,12.5769,12.5489,12.5582,97600.0
2012-07-16 14:45:00,13.47,13.49,13.47,13.48,66800.0,12.5582,12.5769,12.5582,12.5675,66800.0
2012-07-16 14:50:00,13.47,13.49,13.41,13.43,741600.0,12.5582,12.5769,12.5023,12.5209,741600.0
2012-07-16 14:55:00,13.44,13.46,13.44,13.45,202000.0,12.5302,12.5489,12.5302,12.5396,202000.0
2012-07-16 15:00:00,13.45,13.47,13.42,13.46,175600.0,12.5396,12.5582,12.5116,12.5489,175600.0
2012-07-16 15:05:00,13.46,13.47,13.45,13.45,82400.0,12.5489,12.5582,12.5396,12.5396,82400.0
2012-07-16 15:10:00,13.45,13.47,13.45,13.47,80400.0,12.5396,12.5582,12.5396,12.5582,80400.0
2012-07-16 15:15:00,13.47,13.48,13.45,13.47,214800.0,12.5582,12.5675,12.5396,12.5582,214800.0
2012-07-16 15:20:00,13.47,13.48,13.45,13.47,100400.0,12.5582,12.5675,12.5396,12.5582,100400.0
2012-07-16 15:25:00,13.47,13.47,13.44,13.44,122000.0,12.5582,12.5582,12.5302,12.5302,122000.0
2012-07-16 15:30:00,13.44,13.44,13.39,13.44,231200.0,12.5302,12.5302,12.4836,12.5302,231200.0
2012-07-16 15:35:00,13.44,13.44,13.33,13.36,502000.0,12.5302,12.5302,12.4277,12.4557,502000.0
2012-07-16 15:40:00,13.35,13.36,13.31,13.35,326400.0,12.4463,12.4557,12.409,12.4463,326400.0
2012-07-16 15:45:00,13.34,13.36,13.3,13.34,345200.0,12.437,12.4557,12.3997,12.437,345200.0
2012-07-16 15:50:00,13.35,13.4,13.34,13.39,435600.0,12.4463,12.493,12.437,12.4836,435600.0
2012-07-16 15:55:00,13.39,13.39,13.34,13.39,765200.0,12.4836,12.4836,12.437,12.4836,765200.0
2012-07-17 09:30:00,13.64,13.69,13.63,13.65,818400.0,12.7167,12.7633,12.7074,12.726,818400.0
2012-07-17 09:35:00,13.66,13.72,13.64,13.69,1029600.0,12.7354,12.7913,12.7167,12.7633,1029600.0
2012-07-17 09:40:00,13.69,13.69,13.53,13.54,1062800.0,12.7633,12.7633,12.6142,12.6235,1062800.0
2012-07-17 09:45:00,13.53,13.55,13.43,13.44,1068800.0,12.6142,12.6328,12.5209,12.5302,1068800.0
2012-07-17 09:50:00,13.44,13.45,13.39,13.42,820000.0,12.5302,12.5396,12.4836,12.5116,820000.0
2012-07-17 09:55:00,13.41,13.48,13.41,13.46,578400.0,12.5023,12.5675,12.5023,12.5489,578400.0
2012-07-17 10:00:00,13.46,13.47,13.29,13.31,1609600.0,12.5489,12.5582,12.3904,12.409,1609600.0
2012-07-17 10:05:00,13.31,13.34,13.24,13.33,1690800.0,12.409,12.437,12.3438,12.4277,1690800.0
2012-07-17 10:10:00,13.32,13.38,13.27,13.36,852000.0,12.4184,12.4743,12.3718,12.4557,852000.0
2012-07-17 10:15:00,13.36,13.37,13.3,13.34,594400.0,12.4557,12.465,12.3997,12.437,594400.0
2012-07-17 10:20:00,13.34,13.38,13.28,13.36,627200.0,12.437,12.4743,12.3811,12.4557,627200.0
2012-07-17 10:25:00,13.36,13.36,13.3,13.33,453600.0,12.4557,12.4557,12.3997,12.4277,453600.0
2012-07-17 10:30:00,13.31,13.35,13.27,13.3,632800.0,12.409,12.4463,12.3718,12.3997,632800.0
2012-07-17 10:35:00,13.3,13.3,13.08,13.08,2078800.0,12.3997,12.3997,12.1946,12.1946,2078800.0
2012-07-17 10:40:00,13.08,13.09,13.01,13.02,1488800.0,12.1946,12.2039,12.1294,12.1387,1488800.0
2012-07-17 10:45:00,13.02,13.06,12.97,13.06,1120800.0,12.1387,12.176,12.0921,12.176,1120800.0
2012-07-17 10:50:00,13.06,13.12,13.03,13.09,801600.0,12.176,12.2319,12.148,12.2039,801600.0
2012-07-17 10:55:00,13.09,13.11,13.06,13.1,552400.0,12.2039,12.2226,12.176,12.2133,552400.0
2012-07-17 11:00:00,13.1,13.13,13.06,13.1,435600.0,12.2133,12.2412,12.176,12.2133,435600.0
2012-07-17 11:05:00,13.11,13.16,13.11,13.15,886400.0,12.2226,12.2692,12.2226,12.2599,886400.0
2012-07-17 11:10:00,13.15,13.22,13.14,13.15,1256000.0,12.2599,12.3251,12.2506,12.2599,1256000.0
2012-07-17 11:15:00,13.18,13.19,13.13,13.14,307600.0,12.2878,12.2972,12.2412,12.2506,307600.0
2012-07-17 11:20:00,13.15,13.18,13.14,13.15,454400.0,12.2599,12.2878,12.2506,12.2599,454400.0
2012-07-17 11:25:00,13.15,13.18,13.1,13.12,321200.0,12.2599,12.2878,12.2133,12.2319,321200.0
2012-07-17 11:30:00,13.12,13.2,13.12,13.19,580800.0,12.2319,12.3065,12.2319,12.2972,580800.0
2012-07-17 11:35:00,13.18,13.38,13.18,13.36,1993200.0,12.2878,12.4743,12.2878,12.4557,1993200.0
2012-07-17 11:40:00,13.36,13.41,13.35,13.41,671600.0,12.4557,12.5023,12.4463,12.5023,671600.0
2012-07-17 11:45:00,13.41,13.42,13.38,13.39,649200.0,12.5023,12.5116,12.4743,12.4836,649200.0
2012-07-17 11:50:00,13.4,13.41,13.36,13.4,306400.0,12.493,12.5023,12.4557,12.493,306400.0
2012-07-17 11:55:00,13.4,13.47,13.39,13.47,624000.0,12.493,12.5582,12.4836,12.5582,624000.0
2012-07-17 12:00:00,13.47,13.54,13.47,13.52,952000.0,12.5582,12.6235,12.5582,12.6048,952000.0
2012-07-17 12:05:00,13.52,13.55,13.51,13.51,366400.0,12.6048,12.6328,12.5955,12.5955,366400.0
2012-07-17 12:10:00,13.52,13.53,13.46,13.48,318400.0,12.6048,12.6142,12.5489,12.5675,318400.0
2012-07-17 12:15:00,13.49,13.5,13.47,13.48,279200.0,12.5769,12.5862,12.5582,12.5675,279200.0
2012-07-17 12:20:00,13.49,13.55,13.49,13.52,208000.0,12.5769,12.6328,12.5769,12.6048,208000.0
2012-07-17 12:25:00,13.52,13.54,13.49,13.51,206400.0,12.6048,12.6235,12.5769,12.5955,206400.0
2012-07-17 12:30:00,13.51,13.56,13.5,13.52,395600.0,12.5955,12.6421,12.5862,12.6048,395600.0
2012-07-17 12:35:00,13.53,13.54,13.49,13.5,171600.0,12.6142,12.6235,12.5769,12.5862,171600.0
2012-07-17 12:40:00,13.5,13.51,13.47,13.51,187200.0,12.5862,12.5955,12.5582,12.5955,187200.0
2012-07-17 12:45:00,13.51,13.54,13.51,13.51,356400.0,12.5955,12.6235,12.5955,12.5955,356400.0
2012-07-17 12:50:00,13.52,13.53,13.49,13.51,158400.0,12.6048,12.6142,12.5769,12.5955,158400.0
2012-07-17 12:55:00,13.51,13.52,13.46,13.47,184800.0,12.5955,12.6048,12.5489,12.5582,184800.0
2012-07-17 13:00:00,13.48,13.51,13.46,13.5,225200.0,12.5675,12.5955,12.5489,12.5862,225200.0
2012-07-17 13:05:00,13.5,13.51,13.48,13.51,133600.0,12.5862,12.5955,12.5675,12.5955,133600.0
2012-07-17 13:10:00,13.51,13.53,13.5,13.52,192000.0,12.5955,12.6142,12.5862,12.6048,192000.0
2012-07-17 13:15:00,13.52,13.55,13.52,13.55,290000.0,12.6048,12.6328,12.6048,12.6328,290000.0
2012-07-17 13:20:00,13.55,13.59,13.52,13.59,433600.0,12.6328,12.6701,12.6048,12.6701,433600.0
2012-07-17 13:25:00,13.58,13.61,13.58,13.58,508800.0,12.6608,12.6887,12.6608,12.6608,508800.0
2012-07-17 13:30:00,13.59,13.64,13.58,13.6,527600.0,12.6701,12.7167,12.6608,12.6794,527600.0
2012-07-17 13:35:00,13.6,13.61,13.58,13.58,241200.0,12.6794,12.6887,12.6608,12.6608,241200.0
2012-07-17 13:40:00,13.58,13.63,13.57,13.62,403200.0,12.6608,12.7074,12.6514,12.6981,403200.0
2012-07-17 13:45:00,13.63,13.64,13.62,13.63,293200.0,12.7074,12.7167,12.6981,12.7074,293200.0
2012-07-17 13:50:00,13.62,13.63,13.59,13.59,112000.0,12.6981,12.7074,12.6701,12.6701,112000.0
2012-07-17 13:55:00,13.59,13.59,13.55,13.56,228800.0,12.6701,12.6701,12.6328,12.6421,228800.0
2012-07-17 14:00:00,13.56,13.59,13.56,13.58,204400.0,12.6421,12.6701,12.6421,12.6608,204400.0
2012-07-17 14:05:00,13.56,13.6,13.56,13.57,134400.0,12.6421,12.6794,12.6421,12.6514,134400.0
2012-07-17 14:10:00,13.58,13.62,13.56,13.61,289600.0,12.6608,12.6981,12.6421,12.6887,289600.0
2012-07-17 14:15:00,13.61,13.62,13.57,13.58,229200.0,12.6887,12.6981,12.6514,12.6608,229200.0
2012-07-17 14:20:00,13.57,13.61,13.57,13.59,162000.0,12.6514,12.6887,12.6514,12.6701,162000.0
2012-07-17 14:25:00,13.6,13.6,13.56,13.59,143600.0,12.6794,12.6794,12.6421,12.6701,143600.0
2012-07-17 14:30:00,13.59,13.62,13.59,13.62,230800.0,12.6701,12.6981,12.6701,12.6981,230800.0
2012-07-17 14:35:00,13.62,13.63,13.59,13.6,157200.0,12.6981,12.7074,12.6701,12.6794,157200.0
2012-07-17 14:40:00,13.6,13.61,13.55,13.58,188000.0,12.6794,12.6887,12.6328,12.6608,188000.0
2012-07-17 14:45:00,13.58,13.6,13.55,13.57,88000.0,12.6608,12.6794,12.6328,12.6514,88000.0
2012-07-17 14:50:00,13.58,13.59,13.57,13.58,192400.0,12.6608,12.6701,12.6514,12.6608,192400.0
2012-07-17 14:55:00,13.59,13.63,13.58,13.59,446000.0,12.6701,12.7074,12.6608,12.6701,446000.0
2012-07-17 15:00:00,13.59,13.61,13.56,13.56,155200.0,12.6701,12.6887,12.6421,12.6421,155200.0
2012-07-17 15:05:00,13.56,13.58,13.54,13.56,285600.0,12.6421,12.6608,12.6235,12.6421,285600.0
2012-07-17 15:10:00,13.56,13.57,13.53,13.54,208800.0,12.6421,12.6514,12.6142,12.6235,208800.0
2012-07-17 15:15:00,13.54,13.58,13.53,13.56,298800.0,12.6235,12.6608,12.6142,12.6421,298800.0
2012-07-17 15:20:00,13.56,13.58,13.55,13.57,260000.0,12.6421,12.6608,12.6328,12.6514,260000.0
2012-07-17 15:25:00,13.57,13.57,13.52,13.53,283200.0,12.6514,12.6514,12.6048,12.6142,283200.0
2012-07-17 15:30:00,13.53,13.56,13.52,13.54,282800.0,12.6142,12.6421,12.6048,12.6235,282800.0
2012-07-17 15:35:00,13.54,13.54,13.47,13.49,691200.0,12.6235,12.6235,12.5582,12.5769,691200.0
2012-07-17 15:40:00,13.49,13.53,13.47,13.51,380400.0,12.5769,12.6142,12.5582,12.5955,380400.0
2012-07-17 15:45:00,13.51,13.57,13.49,13.55,467600.0,12.5955,12.6514,12.5769,12.6328,467600.0
2012-07-17 15:50:00,13.55,13.57,13.51,13.51,453600.0,12.6328,12.6514,12.5955,12.5955,453600.0
2012-07-17 15:55:00,13.51,13.53,13.48,13.52,674400.0,12.5955,12.6142,12.5675,12.6048,674400.0
2012-07-18 09:30:00,13.46,13.54,13.42,13.54,445600.0,12.5489,12.6235,12.5116,12.6235,445600.0
2012-07-18 09:35:00,13.55,13.67,13.54,13.65,1168000.0,12.6328,12.7447,12.6235,12.726,1168000.0
2012-07-18 09:40:00,13.65,13.72,13.63,13.65,1008800.0,12.726,12.7913,12.7074,12.726,1008800.0
2012-07-18 09:45:00,13.64,13.7,13.63,13.65,630400.0,12.7167,12.7726,12.7074,12.726,630400.0
2012-07-18 09:50:00,13.65,13.8,13.65,13.8,797200.0,12.726,12.8659,12.726,12.8659,797200.0
2012-07-18 09:55:00,13.8,13.86,13.76,13.78,824800.0,12.8659,12.9218,12.8286,12.8472,824800.0
2012-07-18 10:00:00,13.78,13.87,13.78,13.83,757200.0,12.8472,12.9311,12.8472,12.8938,757200.0
2012-07-18 10:05:00,13.82,13.85,13.78,13.8,365600.0,12.8845,12.9125,12.8472,12.8659,365600.0
2012-07-18 10:10:00,13.81,13.85,13.79,13.79,356800.0,12.8752,12.9125,12.8566,12.8566,356800.0
2012-07-18 10:15:00,13.8,13.81,13.77,13.8,253600.0,12.8659,12.8752,12.8379,12.8659,253600.0
2012-07-18 10:20:00,13.8,13.81,13.74,13.76,468000.0,12.8659,12.8752,12.8099,12.8286,468000.0
2012-07-18 10:25:00,13.77,13.81,13.76,13.8,275600.0,12.8379,12.8752,12.8286,12.8659,275600.0
2012-07-18 10:30:00,13.81,13.81,13.74,13.74,263600.0,12.8752,12.8752,12.8099,12.8099,263600.0
2012-07-18 10:35:00,13.74,13.8,13.74,13.79,538800.0,12.8099,12.8659,12.8099,12.8566,538800.0
2012-07-18 10:40:00,13.8,13.86,13.8,13.85,520400.0,12.8659,12.9218,12.8659,12.9125,520400.0
2012-07-18 10:45:00,13.85,13.91,13.83,13.89,764000.0,12.9125,12.9684,12.8938,12.9498,764000.0
2012-07-18 10:50:00,13.89,13.93,13.87,13.88,694000.0,12.9498,12.9871,12.9311,12.9405,694000.0
2012-07-18 10:55:00,13.88,13.92,13.88,13.9,354800.0,12.9405,12.9778,12.9405,12.9591,354800.0
2012-07-18 11:00:00,13.9,13.91,13.88,13.89,144400.0,12.9591,12.9684,12.9405,12.9498,144400.0
2012-07-18 11:05:00,13.88,13.9,13.84,13.86,198400.0,12.9405,12.9591,12.9032,12.9218,198400.0
2012-07-18 11:10:00,13.86,13.88,13.84,13.86,106000.0,12.9218,12.9405,12.9032,12.9218,106000.0
2012-07-18 11:15:00,13.86,13.89,13.85,13.88,139600.0,12.9218,12.9498,12.9125,12.9405,139600.0
2012-07-18 11:20:00,13.88,13.89,13.87,13.88,130400.0,12.9405,12.9498,12.9311,12.9405,130400.0
2012-07-18 11:25:00,13.88,13.88,13.86,13.86,96800.0,12.9405,12.9405,12.9218,12.9218,96800.0
2012-07-18 11:30:00,13.88,13.9,13.88,13.88,201200.0,12.9405,12.9591,12.9405,12.9405,201200.0
2012-07-18 11:35:00,13.88,13.92,13.88,13.9,103200.0,12.9405,12.9778,12.9405,12.9591,103200.0
2012-07-18 11:40:00,13.9,13.93,13.89,13.92,305200.0,12.9591,12.9871,12.9498,12.9778,305200.0
2012-07-18 11:45:00,13.92,13.94,13.91,13.92,473200.0,12.9778,12.9964,12.9684,12.9778,473200.0
2012-07-18 11:50:00,13.93,13.95,13.92,13.94,249200.0,12.9871,13.0057,12.9778,12.9964,249200.0
2012-07-18 11:55:00,13.94,13.94,13.91,13.92,191200.0,12.9964,12.9964,12.9684,12.9778,191200.0
2012-07-18 12:00:00,13.93,13.97,13.92,13.97,398000.0,12.9871,13.0244,12.9778,13.0244,398000.0
2012-07-18 12:05:00,13.97,13.99,13.96,13.97,318400.0,13.0244,13.043,13.015,13.0244,318400.0
2012-07-18 12:10:00,13.97,13.99,13.96,13.97,193200.0,13.0244,13.043,13.015,13.0244,193200.0
2012-07-18 12:15:00,13.97,13.98,13.96,13.97,260800.0,13.0244,13.0337,13.015,13.0244,260800.0
2012-07-18 12:20:00,13.97,14.0,13.97,13.98,451200.0,13.0244,13.0523,13.0244,13.0337,451200.0
2012-07-18 12:25:00,13.97,13.98,13.95,13.96,221600.0,13.0244,13.0337,13.0057,13.015,221600.0
2012-07-18 12:30:00,13.96,13.98,13.95,13.97,235600.0,13.015,13.0337,13.0057,13.0244,235600.0
2012-07-18 12:35:00,13.97,13.97,13.94,13.94,166800.0,13.0244,13.0244,12.9964,12.9964,166800.0
2012-07-18 12:40:00,13.95,13.95,13.94,13.95,160000.0,13.0057,13.0057,12.9964,13.0057,160000.0
2012-07-18 12:45:00,13.95,13.96,13.95,13.95,178400.0,13.0057,13.015,13.0057,13.0057,178400.0
2012-07-18 12:50:00,13.96,13.97,13.95,13.97,105200.0,13.015,13.0244,13.0057,13.0244,105200.0
2012-07-18 12:55:00,13.96,13.97,13.96,13.97,61600.0,13.015,13.0244,13.015,13.0244,61600.0
2012-07-18 13:00:00,13.97,13.98,13.93,13.94,266400.0,13.0244,13.0337,12.9871,12.9964,266400.0
2012-07-18 13:05:00,13.94,13.97,13.94,13.96,84800.0,12.9964,13.0244,12.9964,13.015,84800.0
2012-07-18 13:10:00,13.96,13.99,13.96,13.99,106000.0,13.015,13.043,13.015,13.043,106000.0
2012-07-18 13:15:00,13.99,13.99,13.97,13.98,111600.0,13.043,13.043,13.0244,13.0337,111600.0
2012-07-18 13:20:00,13.98,13.99,13.97,13.98,68000.0,13.0337,13.043,13.0244,13.0337,68000.0
2012-07-18 13:25:00,13.97,13.99,13.95,13.96,56400.0,13.0244,13.043,13.0057,13.015,56400.0
2012-07-18 13:30:00,13.96,13.96,13.92,13.93,176800.0,13.015,13.015,12.9778,12.9871,176800.0
2012-07-18 13:35:00,13.93,13.94,13.89,13.9,212400.0,12.9871,12.9964,12.9498,12.9591,212400.0
2012-07-18 13:40:00,13.89,13.91,13.88,13.89,144800.0,12.9498,12.9684,12.9405,12.9498,144800.0
2012-07-18 13:45:00,13.89,13.9,13.88,13.89,147600.0,12.9498,12.9591,12.9405,12.9498,147600.0
2012-07-18 13:50:00,13.89,13.9,13.86,13.88,123200.0,12.9498,12.9591,12.9218,12.9405,123200.0
2012-07-18 13:55:00,13.88,13.88,13.83,13.86,276400.0,12.9405,12.9405,12.8938,12.9218,276400.0
2012-07-18 14:00:00,13.86,13.88,13.84,13.88,209200.0,12.9218,12.9405,12.9032,12.9405,209200.0
2012-07-18 14:05:00,13.88,13.9,13.86,13.87,267200.0,12.9405,12.9591,12.9218,12.9311,267200.0
2012-07-18 14:10:00,13.87,13.87,13.85,13.87,157600.0,12.9311,12.9311,12.9125,12.9311,157600.0
2012-07-18 14:15:00,13.87,13.9,13.87,13.89,144000.0,12.9311,12.9591,12.9311,12.9498,144000.0
2012-07-18 14:20:00,13.88,13.91,13.87,13.9,228800.0,12.9405,12.9684,12.9311,12.9591,228800.0
2012-07-18 14:25:00,13.89,13.9,13.86,13.88,115200.0,12.9498,12.9591,12.9218,12.9405,115200.0
2012-07-18 14:30:00,13.87,13.88,13.82,13.85,336000.0,12.9311,12.9405,12.8845,12.9125,336000.0
2012-07-18 14:35:00,13.85,13.85,13.8,13.8,567600.0,12.9125,12.9125,12.8659,12.8659,567600.0
2012-07-18 14:40:00,13.8,13.81,13.65,13.7,1141600.0,12.8659,12.8752,12.726,12.7726,1141600.0
2012-07-18 14:45:00,13.69,13.72,13.66,13.71,316400.0,12.7633,12.7913,12.7354,12.782,316400.0
2012-07-18 14:50:00,13.7,13.7,13.67,13.69,207600.0,12.7726,12.7726,12.7447,12.7633,207600.0
2012-07-18 14:55:00,13.68,13.72,13.67,13.71,423600.0,12.754,12.7913,12.7447,12.782,423600.0
2012-07-18 15:00:00,13.72,13.76,13.71,13.75,762800.0,12.7913,12.8286,12.782,12.8193,762800.0
2012-07-18 15:05:00,13.76,13.76,13.71,13.72,290400.0,12.8286,12.8286,12.782,12.7913,290400.0
2012-07-18 15:10:00,13.72,13.77,13.72,13.75,200400.0,12.7913,12.8379,12.7913,12.8193,200400.0
2012-07-18 15:15:00,13.73,13.76,13.72,13.76,172000.0,12.8006,12.8286,12.7913,12.8286,172000.0
2012-07-18 15:20:00,13.77,13.81,13.73,13.75,435600.0,12.8379,12.8752,12.8006,12.8193,435600.0
2012-07-18 15:25:00,13.76,13.77,13.71,13.75,297600.0,12.8286,12.8379,12.782,12.8193,297600.0
2012-07-18 15:30:00,13.76,13.8,13.76,13.79,379200.0,12.8286,12.8659,12.8286,12.8566,379200.0
2012-07-18 15:35:00,13.78,13.79,13.75,13.77,99600.0,12.8472,12.8566,12.8193,12.8379,99600.0
2012-07-18 15:40:00,13.77,13.81,13.77,13.79,460800.0,12.8379,12.8752,12.8379,12.8566,460800.0
2012-07-18 15:45:00,13.79,13.8,13.73,13.78,441200.0,12.8566,12.8659,12.8006,12.8472,441200.0
2012-07-18 15:50:00,13.77,13.79,13.72,13.74,306400.0,12.8379,12.8566,12.7913,12.8099,306400.0
2012-07-18 15:55:00,13.73,13.8,13.72,13.75,800400.0,12.8006,12.8659,12.7913,12.8193,800400.0
2012-07-19 09:30:00,13.93,14.0,13.9,13.98,864400.0,12.9871,13.0523,12.9591,13.0337,864400.0
2012-07-19 09:35:00,13.99,14.02,13.96,13.98,641200.0,13.043,13.071,13.015,13.0337,641200.0
2012-07-19 09:40:00,13.98,14.02,13.94,13.98,390000.0,13.0337,13.071,12.9964,13.0337,390000.0
2012-07-19 09:45:00,13.97,13.97,13.88,13.91,644800.0,13.0244,13.0244,12.9405,12.9684,644800.0
2012-07-19 09:50:00,13.9,13.97,13.9,13.94,350400.0,12.9591,13.0244,12.9591,12.9964,350400.0
2012-07-19 09:55:00,13.94,13.95,13.89,13.92,184000.0,12.9964,13.0057,12.9498,12.9778,184000.0
2012-07-19 10:00:00,13.9,13.9,13.76,13.88,1112400.0,12.9591,12.9591,12.8286,12.9405,1112400.0
2012-07-19 10:05:00,13.88,13.88,13.73,13.76,883200.0,12.9405,12.9405,12.8006,12.8286,883200.0
2012-07-19 10:10:00,13.76,13.76,13.61,13.66,1266000.0,12.8286,12.8286,12.6887,12.7354,1266000.0
2012-07-19 10:15:00,13.66,13.74,13.65,13.73,680400.0,12.7354,12.8099,12.726,12.8006,680400.0
2012-07-19 10:20:00,13.73,13.78,13.72,13.73,604000.0,12.8006,12.8472,12.7913,12.8006,604000.0
2012-07-19 10:25:00,13.74,13.74,13.68,13.7,421200.0,12.8099,12.8099,12.754,12.7726,421200.0
2012-07-19 10:30:00,13.71,13.73,13.68,13.71,251200.0,12.782,12.8006,12.754,12.782,251200.0
2012-07-19 10:35:00,13.71,13.71,13.64,13.65,562400.0,12.782,12.782,12.7167,12.726,562400.0
2012-07-19 10:40:00,13.65,13.72,13.63,13.71,529200.0,12.726,12.7913,12.7074,12.782,529200.0
2012-07-19 10:45:00,13.71,13.77,13.7,13.76,394800.0,12.782,12.8379,12.7726,12.8286,394800.0
2012-07-19 10:50:00,13.76,13.79,13.74,13.78,368000.0,12.8286,12.8566,12.8099,12.8472,368000.0
2012-07-19 10:55:00,13.78,13.79,13.72,13.75,220800.0,12.8472,12.8566,12.7913,12.8193,220800.0
2012-07-19 11:00:00,13.76,13.82,13.76,13.79,420400.0,12.8286,12.8845,12.8286,12.8566,420400.0
2012-07-19 11:05:00,13.8,13.81,13.79,13.8,195200.0,12.8659,12.8752,12.8566,12.8659,195200.0
2012-07-19 11:10:00,13.81,13.81,13.77,13.8,224000.0,12.8752,12.8752,12.8379,12.8659,224000.0
2012-07-19 11:15:00,13.8,13.8,13.75,13.76,154000.0,12.8659,12.8659,12.8193,12.8286,154000.0
2012-07-19 11:20:00,13.76,13.76,13.72,13.73,282000.0,12.8286,12.8286,12.7913,12.8006,282000.0
2012-07-19 11:25:00,13.74,13.76,13.73,13.76,118000.0,12.8099,12.8286,12.8006,12.8286,118000.0
2012-07-19 11:30:00,13.76,13.78,13.75,13.77,330400.0,12.8286,12.8472,12.8193,12.8379,330400.0
2012-07-19 11:35:00,13.77,13.79,13.77,13.78,140000.0,12.8379,12.8566,12.8379,12.8472,140000.0
2012-07-19 11:40:00,13.78,13.8,13.76,13.76,87600.0,12.8472,12.8659,12.8286,12.8286,87600.0
2012-07-19 11:45:00,13.77,13.77,13.69,13.72,453200.0,12.8379,12.8379,12.7633,12.7913,453200.0
2012-07-19 11:50:00,13.72,13.76,13.72,13.74,78800.0,12.7913,12.8286,12.7913,12.8099,78800.0
2012-07-19 11:55:00,13.75,13.79,13.75,13.76,260400.0,12.8193,12.8566,12.8193,12.8286,260400.0
2012-07-19 12:00:00,13.76,13.8,13.76,13.8,234000.0,12.8286,12.8659,12.8286,12.8659,234000.0
2012-07-19 12:05:00,13.8,13.81,13.78,13.8,147200.0,12.8659,12.8752,12.8472,12.8659,147200.0
2012-07-19 12:10:00,13.8,13.8,13.78,13.79,143200.0,12.8659,12.8659,12.8472,12.8566,143200.0
2012-07-19 12:15:00,13.8,13.9,13.8,13.89,796400.0,12.8659,12.9591,12.8659,12.9498,796400.0
2012-07-19 12:20:00,13.89,13.91,13.87,13.9,396400.0,12.9498,12.9684,12.9311,12.9591,396400.0
2012-07-19 12:25:00,13.9,13.93,13.88,13.88,388800.0,12.9591,12.9871,12.9405,12.9405,388800.0
2012-07-19 12:30:00,13.9,13.9,13.86,13.86,196400.0,12.9591,12.9591,12.9218,12.9218,196400.0
2012-07-19 12:35:00,13.86,13.88,13.85,13.85,148400.0,12.9218,12.9405,12.9125,12.9125,148400.0
2012-07-19 12:40:00,13.85,13.87,13.83,13.85,178800.0,12.9125,12.9311,12.8938,12.9125,178800.0
2012-07-19 12:45:00,13.85,13.86,13.83,13.84,78800.0,12.9125,12.9218,12.8938,12.9032,78800.0
2012-07-19 12:50:00,13.85,13.85,13.8,13.81,262400.0,12.9125,12.9125,12.8659,12.8752,262400.0
2012-07-19 12:55:00,13.8,13.82,13.77,13.77,277600.0,12.8659,12.8845,12.8379,12.8379,277600.0
2012-07-19 13:00:00,13.78,13.81,13.77,13.8,169600.0,12.8472,12.8752,12.8379,12.8659,169600.0
2012-07-19 13:05:00,13.8,13.82,13.8,13.81,132800.0,12.8659,12.8845,12.8659,12.8752,132800.0
2012-07-19 13:10:00,13.8,13.82,13.8,13.81,95600.0,12.8659,12.8845,12.8659,12.8752,95600.0
2012-07-19 13:15:00,13.83,13.84,13.8,13.8,84000.0,12.8938,12.9032,12.8659,12.8659,84000.0
2012-07-19 13:20:00,13.8,13.82,13.8,13.81,53200.0,12.8659,12.8845,12.8659,12.8752,53200.0
2012-07-19 13:25:00,13.81,13.81,13.77,13.78,192800.0,12.8752,12.8752,12.8379,12.8472,192800.0
2012-07-19 13:30:00,13.78,13.79,13.74,13.77,256000.0,12.8472,12.8566,12.8099,12.8379,256000.0
2012-07-19 13:35:00,13.77,13.79,13.72,13.72,251600.0,12.8379,12.8566,12.7913,12.7913,251600.0
2012-07-19 13:40:00,13.72,13.74,13.71,13.72,172000.0,12.7913,12.8099,12.782,12.7913,172000.0
2012-07-19 13:45:00,13.72,13.72,13.63,13.66,633600.0,12.7913,12.7913,12.7074,12.7354,633600.0
2012-07-19 13:50:00,13.68,13.69,13.65,13.67,297200.0,12.754,12.7633,12.726,12.7447,297200.0
2012-07-19 13:55:00,13.66,13.66,13.54,13.63,1232000.0,12.7354,12.7354,12.6235,12.7074,1232000.0
2012-07-19 14:00:00,13.63,13.67,13.61,13.63,479600.0,12.7074,12.7447,12.6887,12.7074,479600.0
2012-07-19 14:05:00,13.63,13.67,13.61,13.65,381600.0,12.7074,12.7447,12.6887,12.726,381600.0
2012-07-19 14:10:00,13.65,13.7,13.62,13.69,329200.0,12.726,12.7726,12.6981,12.7633,329200.0
2012-07-19 14:15:00,13.68,13.69,13.64,13.64,203600.0,12.754,12.7633,12.7167,12.7167,203600.0
2012-07-19 14:20:00,13.63,13.67,13.62,13.64,103600.0,12.7074,12.7447,12.6981,12.7167,103600.0
2012-07-19 14:25:00,13.64,13.66,13.62,13.65,187200.0,12.7167,12.7354,12.6981,12.726,187200.0
2012-07-19 14:30:00,13.64,13.7,13.63,13.68,278400.0,12.7167,12.7726,12.7074,12.754,278400.0
2012-07-19 14:35:00,13.68,13.75,13.68,13.74,320000.0,12.754,12.8193,12.754,12.8099,320000.0
2012-07-19 14:40:00,13.74,13.74,13.72,13.74,132400.0,12.8099,12.8099,12.7913,12.8099,132400.0
2012-07-19 14:45:00,13.74,13.74,13.69,13.69,190800.0,12.8099,12.8099,12.7633,12.7633,190800.0
2012-07-19 14:50:00,13.69,13.7,13.66,13.67,109600.0,12.7633,12.7726,12.7354,12.7447,109600.0
2012-07-19 14:55:00,13.67,13.71,13.67,13.7,251600.0,12.7447,12.782,12.7447,12.7726,251600.0
2012-07-19 15:00:00,13.71,13.72,13.62,13.65,223600.0,12.782,12.7913,12.6981,12.726,223600.0
2012-07-19 15:05:00,13.65,13.67,13.63,13.67,152800.0,12.726,12.7447,12.7074,12.7447,152800.0
2012-07-19 15:10:00,13.66,13.69,13.63,13.68,115600.0,12.7354,12.7633,12.7074,12.754,115600.0
2012-07-19 15:15:00,13.68,13.72,13.66,13.71,148000.0,12.754,12.7913,12.7354,12.782,148000.0
2012-07-19 15:20:00,13.72,13.73,13.66,13.67,206800.0,12.7913,12.8006,12.7354,12.7447,206800.0
2012-07-19 15:25:00,13.65,13.7,13.65,13.66,113200.0,12.726,12.7726,12.726,12.7354,113200.0
2012-07-19 15:30:00,13.65,13.69,13.65,13.65,60800.0,12.726,12.7633,12.726,12.726,60800.0
2012-07-19 15:35:00,13.65,13.68,13.63,13.66,238800.0,12.726,12.754,12.7074,12.7354,238800.0
2012-07-19 15:40:00,13.67,13.69,13.66,13.69,225200.0,12.7447,12.7633,12.7354,12.7633,225200.0
2012-07-19 15:45:00,13.69,13.72,13.68,13.71,327600.0,12.7633,12.7913,12.754,12.782,327600.0
2012-07-19 15:50:00,13.71,13.72,13.65,13.67,452400.0,12.782,12.7913,12.726,12.7447,452400.0
2012-07-19 15:55:00,13.68,13.69,13.62,13.62,439600.0,12.754,12.7633,12.6981,12.6981,439600.0
2012-07-20 09:30:00,13.3,13.33,13.25,13.28,1644800.0,12.3997,12.4277,12.3531,12.3811,1644800.0
2012-07-20 09:35:00,13.28,13.31,13.19,13.31,1109200.0,12.3811,12.409,12.2972,12.409,1109200.0
2012-07-20 09:40:00,13.3,13.32,13.24,13.26,750000.0,12.3997,12.4184,12.3438,12.3624,750000.0
2012-07-20 09:45:00,13.25,13.25,13.13,13.14,1074800.0,12.3531,12.3531,12.2412,12.2506,1074800.0
2012-07-20 09:50:00,13.14,13.17,13.09,13.16,1513200.0,12.2506,12.2785,12.2039,12.2692,1513200.0
2012-07-20 09:55:00,13.16,13.2,13.13,13.17,776800.0,12.2692,12.3065,12.2412,12.2785,776800.0
2012-07-20 10:00:00,13.17,13.27,13.13,13.25,1166800.0,12.2785,12.3718,12.2412,12.3531,1166800.0
2012-07-20 10:05:00,13.25,13.27,13.21,13.25,821200.0,12.3531,12.3718,12.3158,12.3531,821200.0
2012-07-20 10:10:00,13.26,13.29,13.22,13.26,447600.0,12.3624,12.3904,12.3251,12.3624,447600.0
2012-07-20 10:15:00,13.27,13.28,13.23,13.27,432400.0,12.3718,12.3811,12.3345,12.3718,432400.0
2012-07-20 10:20:00,13.26,13.26,13.21,13.24,252000.0,12.3624,12.3624,12.3158,12.3438,252000.0
2012-07-20 10:25:00,13.24,13.27,13.24,13.26,223200.0,12.3438,12.3718,12.3438,12.3624,223200.0
2012-07-20 10:30:00,13.26,13.26,13.16,13.18,748800.0,12.3624,12.3624,12.2692,12.2878,748800.0
2012-07-20 10:35:00,13.18,13.18,13.15,13.18,490400.0,12.2878,12.2878,12.2599,12.2878,490400.0
2012-07-20 10:40:00,13.17,13.19,13.15,13.16,566800.0,12.2785,12.2972,12.2599,12.2692,566800.0
2012-07-20 10:45:00,13.17,13.19,13.15,13.19,531200.0,12.2785,12.2972,12.2599,12.2972,531200.0
2012-07-20 10:50:00,13.19,13.25,13.19,13.25,654000.0,12.2972,12.3531,12.2972,12.3531,654000.0
2012-07-20 10:55:00,13.25,13.26,13.22,13.24,427600.0,12.3531,12.3624,12.3251,12.3438,427600.0
2012-07-20 11:00:00,13.24,13.29,13.19,13.28,539200.0,12.3438,12.3904,12.2972,12.3811,539200.0
2012-07-20 11:05:00,13.28,13.36,13.28,13.31,812000.0,12.3811,12.4557,12.3811,12.409,812000.0
2012-07-20 11:10:00,13.31,13.36,13.28,13.3,605600.0,12.409,12.4557,12.3811,12.3997,605600.0
2012-07-20 11:15:00,13.31,13.33,13.19,13.21,490000.0,12.409,12.4277,12.2972,12.3158,490000.0
2012-07-20 11:20:00,13.21,13.25,13.18,13.24,346000.0,12.3158,12.3531,12.2878,12.3438,346000.0
2012-07-20 11:25:00,13.24,13.27,13.21,13.24,308000.0,12.3438,12.3718,12.3158,12.3438,308000.0
2012-07-20 11:30:00,13.25,13.26,13.18,13.18,233600.0,12.3531,12.3624,12.2878,12.2878,233600.0
2012-07-20 11:35:00,13.19,13.23,13.19,13.21,181200.0,12.2972,12.3345,12.2972,12.3158,181200.0
2012-07-20 11:40:00,13.22,13.24,13.19,13.2,435200.0,12.3251,12.3438,12.2972,12.3065,435200.0
2012-07-20 11:45:00,13.19,13.25,13.16,13.25,467200.0,12.2972,12.3531,12.2692,12.3531,467200.0
2012-07-20 11:50:00,13.25,13.27,13.22,13.24,681600.0,12.3531,12.3718,12.3251,12.3438,681600.0
2012-07-20 11:55:00,13.24,13.25,13.21,13.23,124000.0,12.3438,12.3531,12.3158,12.3345,124000.0
2012-07-20 12:00:00,13.23,13.25,13.2,13.22,139200.0,12.3345,12.3531,12.3065,12.3251,139200.0
2012-07-20 12:05:00,13.21,13.22,13.16,13.18,617200.0,12.3158,12.3251,12.2692,12.2878,617200.0
2012-07-20 12:10:00,13.18,13.19,13.13,13.17,346800.0,12.2878,12.2972,12.2412,12.2785,346800.0
2012-07-20 12:15:00,13.16,13.19,13.14,13.14,284400.0,12.2692,12.2972,12.2506,12.2506,284400.0
2012-07-20 12:20:00,13.14,13.15,13.12,13.13,373600.0,12.2506,12.2599,12.2319,12.2412,373600.0
2012-07-20 12:25:00,13.13,13.15,13.13,13.13,237200.0,12.2412,12.2599,12.2412,12.2412,237200.0
2012-07-20 12:30:00,13.13,13.13,13.06,13.08,743200.0,12.2412,12.2412,12.176,12.1946,743200.0
2012-07-20 12:35:00,13.06,13.06,13.03,13.05,374400.0,12.176,12.176,12.148,12.1666,374400.0
2012-07-20 12:40:00,13.05,13.09,13.05,13.09,301600.0,12.1666,12.2039,12.1666,12.2039,301600.0
2012-07-20 12:45:00,13.08,13.11,13.07,13.1,164400.0,12.1946,12.2226,12.1853,12.2133,164400.0
2012-07-20 12:50:00,13.1,13.13,13.08,13.1,223600.0,12.2133,12.2412,12.1946,12.2133,223600.0
2012-07-20 12:55:00,13.1,13.15,13.1,13.13,192800.0,12.2133,12.2599,12.2133,12.2412,192800.0
2012-07-20 13:00:00,13.14,13.16,13.11,13.11,221200.0,12.2506,12.2692,12.2226,12.2226,221200.0
2012-07-20 13:05:00,13.12,13.13,13.1,13.11,125200.0,12.2319,12.2412,12.2133,12.2226,125200.0
2012-07-20 13:10:00,13.11,13.13,13.09,13.12,314800.0,12.2226,12.2412,12.2039,12.2319,314800.0
2012-07-20 13:15:00,13.11,13.12,13.09,13.12,260400.0,12.2226,12.2319,12.2039,12.2319,260400.0
2012-07-20 13:20:00,13.12,13.12,13.08,13.08,305600.0,12.2319,12.2319,12.1946,12.1946,305600.0
2012-07-20 13:25:00,13.08,13.1,13.06,13.08,277600.0,12.1946,12.2133,12.176,12.1946,277600.0
2012-07-20 13:30:00,13.09,13.12,13.09,13.11,219200.0,12.2039,12.2319,12.2039,12.2226,219200.0
2012-07-20 13:35:00,13.11,13.15,13.11,13.14,221200.0,12.2226,12.2599,12.2226,12.2506,221200.0
2012-07-20 13:40:00,13.13,13.15,13.09,13.13,325600.0,12.2412,12.2599,12.2039,12.2412,325600.0
2012-07-20 13:45:00,13.12,13.13,13.1,13.11,344400.0,12.2319,12.2412,12.2133,12.2226,344400.0
2012-07-20 13:50:00,13.1,13.12,13.09,13.11,168000.0,12.2133,12.2319,12.2039,12.2226,168000.0
2012-07-20 13:55:00,13.11,13.15,13.11,13.14,250000.0,12.2226,12.2599,12.2226,12.2506,250000.0
2012-07-20 14:00:00,13.14,13.15,13.12,13.15,310400.0,12.2506,12.2599,12.2319,12.2599,310400.0
2012-07-20 14:05:00,13.15,13.19,13.12,13.12,627200.0,12.2599,12.2972,12.2319,12.2319,627200.0
2012-07-20 14:10:00,13.12,13.15,13.1,13.13,273200.0,12.2319,12.2599,12.2133,12.2412,273200.0
2012-07-20 14:15:00,13.13,13.17,13.12,13.17,219200.0,12.2412,12.2785,12.2319,12.2785,219200.0
2012-07-20 14:20:00,13.17,13.18,13.13,13.14,155200.0,12.2785,12.2878,12.2412,12.2506,155200.0
2012-07-20 14:25:00,13.14,13.15,13.12,13.13,118000.0,12.2506,12.2599,12.2319,12.2412,118000.0
2012-07-20 14:30:00,13.12,13.15,13.11,13.13,468000.0,12.2319,12.2599,12.2226,12.2412,468000.0
2012-07-20 14:35:00,13.13,13.14,13.11,13.13,350000.0,12.2412,12.2506,12.2226,12.2412,350000.0
2012-07-20 14:40:00,13.13,13.13,13.12,13.13,190000.0,12.2412,12.2412,12.2319,12.2412,190000.0
2012-07-20 14:45:00,13.13,13.15,13.12,13.15,245200.0,12.2412,12.2599,12.2319,12.2599,245200.0
2012-07-20 14:50:00,13.15,13.17,13.14,13.15,283200.0,12.2599,12.2785,12.2506,12.2599,283200.0
2012-07-20 14:55:00,13.14,13.16,13.13,13.14,137600.0,12.2506,12.2692,12.2412,12.2506,137600.0
2012-07-20 15:00:00,13.13,13.15,13.11,13.12,191600.0,12.2412,12.2599,12.2226,12.2319,191600.0
2012-07-20 15:05:00,13.12,13.16,13.11,13.16,321200.0,12.2319,12.2692,12.2226,12.2692,321200.0
2012-07-20 15:10:00,13.16,13.17,13.13,13.14,401600.0,12.2692,12.2785,12.2412,12.2506,401600.0
2012-07-20 15:15:00,13.13,13.15,13.12,13.13,168400.0,12.2412,12.2599,12.2319,12.2412,168400.0
2012-07-20 15:20:00,13.13,13.15,13.12,13.15,210000.0,12.2412,12.2599,12.2319,12.2599,210000.0
2012-07-20 15:25:00,13.15,13.16,13.13,13.14,331200.0,12.2599,12.2692,12.2412,12.2506,331200.0
2012-07-20 15:30:00,13.14,13.15,13.08,13.08,932400.0,12.2506,12.2599,12.1946,12.1946,932400.0
2012-07-20 15:35:00,13.08,13.13,13.08,13.1,483200.0,12.1946,12.2412,12.1946,12.2133,483200.0
2012-07-20 15:40:00,13.1,13.13,13.1,13.13,525600.0,12.2133,12.2412,12.2133,12.2412,525600.0
2012-07-20 15:45:00,13.13,13.16,13.12,13.13,548000.0,12.2412,12.2692,12.2319,12.2412,548000.0
2012-07-20 15:50:00,13.13,13.15,13.1,13.14,1470800.0,12.2412,12.2599,12.2133,12.2506,1470800.0
2012-07-20 15:55:00,13.14,13.14,13.08,13.12,1828800.0,12.2506,12.2506,12.1946,12.2319,1828800.0
2012-07-23 09:30:00,12.39,12.41,12.26,12.27,2320400.0,11.5513,11.57,11.4301,11.4394,2320400.0
2012-07-23 09:35:00,12.26,12.33,12.24,12.3,1128000.0,11.4301,11.4954,11.4115,11.4674,1128000.0
2012-07-23 09:40:00,12.29,12.3,12.25,12.27,728800.0,11.4581,11.4674,11.4208,11.4394,728800.0
2012-07-23 09:45:00,12.26,12.28,12.23,12.27,1110000.0,11.4301,11.4488,11.4022,11.4394,1110000.0
2012-07-23 09:50:00,12.27,12.3,12.24,12.3,736000.0,11.4394,11.4674,11.4115,11.4674,736000.0
2012-07-23 09:55:00,12.29,12.3,12.25,12.28,722000.0,11.4581,11.4674,11.4208,11.4488,722000.0
2012-07-23 10:00:00,12.28,12.33,12.26,12.31,778800.0,11.4488,11.4954,11.4301,11.4767,778800.0
2012-07-23 10:05:00,12.31,12.33,12.26,12.27,406400.0,11.4767,11.4954,11.4301,11.4394,406400.0
2012-07-23 10:10:00,12.26,12.29,12.25,12.25,524400.0,11.4301,11.4581,11.4208,11.4208,524400.0
2012-07-23 10:15:00,12.26,12.28,12.24,12.28,605200.0,11.4301,11.4488,11.4115,11.4488,605200.0
2012-07-23 10:20:00,12.28,12.31,12.26,12.31,554000.0,11.4488,11.4767,11.4301,11.4767,554000.0
2012-07-23 10:25:00,12.3,12.31,12.29,12.31,273600.0,11.4674,11.4767,11.4581,11.4767,273600.0
2012-07-23 10:30:00,12.3,12.3,12.26,12.26,469600.0,11.4674,11.4674,11.4301,11.4301,469600.0
2012-07-23 10:35:00,12.26,12.38,12.26,12.35,992800.0,11.4301,11.542,11.4301,11.514,992800.0
2012-07-23 10:40:00,12.36,12.43,12.34,12.4,873600.0,11.5234,11.5886,11.5047,11.5606,873600.0
2012-07-23 10:45:00,12.4,12.42,12.37,12.41,704000.0,11.5606,11.5793,11.5327,11.57,704000.0
2012-07-23 10:50:00,12.4,12.44,12.38,12.4,1027200.0,11.5606,11.5979,11.542,11.5606,1027200.0
2012-07-23 10:55:00,12.41,12.42,12.38,12.39,548400.0,11.57,11.5793,11.542,11.5513,548400.0
2012-07-23 11:00:00,12.4,12.46,12.39,12.46,528000.0,11.5606,11.6166,11.5513,11.6166,528000.0
2012-07-23 11:05:00,12.46,12.49,12.44,12.47,722000.0,11.6166,11.6446,11.5979,11.6259,722000.0
2012-07-23 11:10:00,12.47,12.52,12.47,12.47,702800.0,11.6259,11.6725,11.6259,11.6259,702800.0
2012-07-23 11:15:00,12.47,12.49,12.44,12.45,347600.0,11.6259,11.6446,11.5979,11.6073,347600.0
2012-07-23 11:20:00,12.45,12.47,12.43,12.44,214400.0,11.6073,11.6259,11.5886,11.5979,214400.0
2012-07-23 11:25:00,12.43,12.5,12.43,12.49,366400.0,11.5886,11.6539,11.5886,11.6446,366400.0
2012-07-23 11:30:00,12.49,12.49,12.43,12.43,240000.0,11.6446,11.6446,11.5886,11.5886,240000.0
2012-07-23 11:35:00,12.44,12.45,12.36,12.37,615200.0,11.5979,11.6073,11.5234,11.5327,615200.0
2012-07-23 11:40:00,12.36,12.4,12.35,12.36,335200.0,11.5234,11.5606,11.514,11.5234,335200.0
2012-07-23 11:45:00,12.35,12.4,12.34,12.38,254800.0,11.514,11.5606,11.5047,11.542,254800.0
2012-07-23 11:50:00,12.38,12.45,12.38,12.44,275600.0,11.542,11.6073,11.542,11.5979,275600.0
2012-07-23 11:55:00,12.44,12.46,12.4,12.42,131600.0,11.5979,11.6166,11.5606,11.5793,131600.0
2012-07-23 12:00:00,12.43,12.45,12.4,12.41,178000.0,11.5886,11.6073,11.5606,11.57,178000.0
2012-07-23 12:05:00,12.41,12.44,12.38,12.4,163200.0,11.57,11.5979,11.542,11.5606,163200.0
2012-07-23 12:10:00,12.4,12.42,12.38,12.39,130000.0,11.5606,11.5793,11.542,11.5513,130000.0
2012-07-23 12:15:00,12.39,12.39,12.34,12.37,425200.0,11.5513,11.5513,11.5047,11.5327,425200.0
2012-07-23 12:20:00,12.37,12.4,12.37,12.37,204800.0,11.5327,11.5606,11.5327,11.5327,204800.0
2012-07-23 12:25:00,12.37,12.4,12.37,12.4,145200.0,11.5327,11.5606,11.5327,11.5606,145200.0
2012-07-23 12:30:00,12.4,12.42,12.35,12.41,298000.0,11.5606,11.5793,11.514,11.57,298000.0
2012-07-23 12:35:00,12.42,12.45,12.41,12.43,304000.0,11.5793,11.6073,11.57,11.5886,304000.0
2012-07-23 12:40:00,12.43,12.44,12.39,12.42,81200.0,11.5886,11.5979,11.5513,11.5793,81200.0
2012-07-23 12:45:00,12.42,12.47,12.42,12.46,365600.0,11.5793,11.6259,11.5793,11.6166,365600.0
2012-07-23 12:50:00,12.46,12.5,12.46,12.48,360800.0,11.6166,11.6539,11.6166,11.6352,360800.0
2012-07-23 12:55:00,12.49,12.5,12.46,12.49,168800.0,11.6446,11.6539,11.6166,11.6446,168800.0
2012-07-23 13:00:00,12.49,12.49,12.47,12.47,166400.0,11.6446,11.6446,11.6259,11.6259,166400.0
2012-07-23 13:05:00,12.48,12.49,12.45,12.47,128400.0,11.6352,11.6446,11.6073,11.6259,128400.0
2012-07-23 13:10:00,12.47,12.49,12.46,12.47,176400.0,11.6259,11.6446,11.6166,11.6259,176400.0
2012-07-23 13:15:00,12.46,12.47,12.43,12.46,270800.0,11.6166,11.6259,11.5886,11.6166,270800.0
2012-07-23 13:20:00,12.45,12.47,12.44,12.47,112800.0,11.6073,11.6259,11.5979,11.6259,112800.0
2012-07-23 13:25:00,12.47,12.49,12.47,12.47,244400.0,11.6259,11.6446,11.6259,11.6259,244400.0
2012-07-23 13:30:00,12.47,12.53,12.46,12.52,454800.0,11.6259,11.6818,11.6166,11.6725,454800.0
2012-07-23 13:35:00,12.53,12.53,12.48,12.51,185200.0,11.6818,11.6818,11.6352,11.6632,185200.0
2012-07-23 13:40:00,12.51,12.53,12.5,12.52,149600.0,11.6632,11.6818,11.6539,11.6725,149600.0
2012-07-23 13:45:00,12.52,12.55,12.51,12.53,134000.0,11.6725,11.7005,11.6632,11.6818,134000.0
2012-07-23 13:50:00,12.53,12.53,12.5,12.51,226000.0,11.6818,11.6818,11.6539,11.6632,226000.0
2012-07-23 13:55:00,12.51,12.55,12.51,12.54,204000.0,11.6632,11.7005,11.6632,11.6912,204000.0
2012-07-23 14:00:00,12.54,12.56,12.51,12.52,216400.0,11.6912,11.7098,11.6632,11.6725,216400.0
2012-07-23 14:05:00,12.52,12.56,12.52,12.53,195600.0,11.6725,11.7098,11.6725,11.6818,195600.0
2012-07-23 14:10:00,12.55,12.56,12.53,12.54,168800.0,11.7005,11.7098,11.6818,11.6912,168800.0
2012-07-23 14:15:00,12.54,12.56,12.51,12.52,176800.0,11.6912,11.7098,11.6632,11.6725,176800.0
2012-07-23 14:20:00,12.52,12.53,12.48,12.48,336400.0,11.6725,11.6818,11.6352,11.6352,336400.0
2012-07-23 14:25:00,12.48,12.5,12.47,12.49,184400.0,11.6352,11.6539,11.6259,11.6446,184400.0
2012-07-23 14:30:00,12.49,12.5,12.46,12.48,183600.0,11.6446,11.6539,11.6166,11.6352,183600.0
2012-07-23 14:35:00,12.49,12.49,12.46,12.49,78400.0,11.6446,11.6446,11.6166,11.6446,78400.0
2012-07-23 14:40:00,12.49,12.5,12.48,12.49,81200.0,11.6446,11.6539,11.6352,11.6446,81200.0
2012-07-23 14:45:00,12.48,12.51,12.48,12.51,205200.0,11.6352,11.6632,11.6352,11.6632,205200.0
2012-07-23 14:50:00,12.51,12.51,12.46,12.47,142400.0,11.6632,11.6632,11.6166,11.6259,142400.0
2012-07-23 14:55:00,12.47,12.49,12.47,12.49,112400.0,11.6259,11.6446,11.6259,11.6446,112400.0
2012-07-23 15:00:00,12.48,12.48,12.42,12.45,524400.0,11.6352,11.6352,11.5793,11.6073,524400.0
2012-07-23 15:05:00,12.45,12.5,12.44,12.49,178800.0,11.6073,11.6539,11.5979,11.6446,178800.0
2012-07-23 15:10:00,12.49,12.5,12.46,12.48,275600.0,11.6446,11.6539,11.6166,11.6352,275600.0
2012-07-23 15:15:00,12.47,12.53,12.47,12.5,303600.0,11.6259,11.6818,11.6259,11.6539,303600.0
2012-07-23 15:20:00,12.5,12.55,12.49,12.54,217200.0,11.6539,11.7005,11.6446,11.6912,217200.0
2012-07-23 15:25:00,12.54,12.65,12.54,12.64,1282000.0,11.6912,11.7937,11.6912,11.7844,1282000.0
2012-07-23 15:30:00,12.64,12.65,12.59,12.61,488400.0,11.7844,11.7937,11.7378,11.7564,488400.0
2012-07-23 15:35:00,12.6,12.61,12.59,12.59,700400.0,11.7471,11.7564,11.7378,11.7378,700400.0
2012-07-23 15:40:00,12.59,12.59,12.54,12.55,545600.0,11.7378,11.7378,11.6912,11.7005,545600.0
2012-07-23 15:45:00,12.55,12.62,12.55,12.61,496800.0,11.7005,11.7658,11.7005,11.7564,496800.0
2012-07-23 15:50:00,12.62,12.63,12.55,12.58,743600.0,11.7658,11.7751,11.7005,11.7285,743600.0
2012-07-23 15:55:00,12.58,12.61,12.47,12.48,2059600.0,11.7285,11.7564,11.6259,11.6352,2059600.0
2012-07-24 09:30:00,12.61,12.62,12.47,12.47,949600.0,11.7564,11.7658,11.6259,11.6259,949600.0
2012-07-24 09:35:00,12.47,12.48,12.4,12.4,1124000.0,11.6259,11.6352,11.5606,11.5606,1124000.0
2012-07-24 09:40:00,12.41,12.42,12.38,12.4,899200.0,11.57,11.5793,11.542,11.5606,899200.0
2012-07-24 09:45:00,12.4,12.4,12.29,12.31,1208400.0,11.5606,11.5606,11.4581,11.4767,1208400.0
2012-07-24 09:50:00,12.31,12.34,12.27,12.31,1042000.0,11.4767,11.5047,11.4394,11.4767,1042000.0
2012-07-24 09:55:00,12.31,12.38,12.26,12.31,1040800.0,11.4767,11.542,11.4301,11.4767,1040800.0
2012-07-24 10:00:00,12.31,12.37,12.27,12.28,987200.0,11.4767,11.5327,11.4394,11.4488,987200.0
2012-07-24 10:05:00,12.28,12.31,12.25,12.31,827600.0,11.4488,11.4767,11.4208,11.4767,827600.0
2012-07-24 10:10:00,12.3,12.33,12.25,12.28,868400.0,11.4674,11.4954,11.4208,11.4488,868400.0
2012-07-24 10:15:00,12.28,12.28,12.21,12.22,1142800.0,11.4488,11.4488,11.3835,11.3928,1142800.0
2012-07-24 10:20:00,12.22,12.22,12.18,12.22,765200.0,11.3928,11.3928,11.3555,11.3928,765200.0
2012-07-24 10:25:00,12.2,12.22,12.18,12.21,434800.0,11.3742,11.3928,11.3555,11.3835,434800.0
2012-07-24 10:30:00,12.21,12.26,12.19,12.24,463600.0,11.3835,11.4301,11.3649,11.4115,463600.0
2012-07-24 10:35:00,12.24,12.28,12.24,12.26,690800.0,11.4115,11.4488,11.4115,11.4301,690800.0
2012-07-24 10:40:00,12.26,12.27,12.2,12.22,506000.0,11.4301,11.4394,11.3742,11.3928,506000.0
2012-07-24 10:45:00,12.22,12.22,12.17,12.19,766800.0,11.3928,11.3928,11.3462,11.3649,766800.0
2012-07-24 10:50:00,12.19,12.26,12.18,12.24,458400.0,11.3649,11.4301,11.3555,11.4115,458400.0
2012-07-24 10:55:00,12.23,12.23,12.2,12.21,258800.0,11.4022,11.4022,11.3742,11.3835,258800.0
2012-07-24 11:00:00,12.22,12.26,12.18,12.25,856400.0,11.3928,11.4301,11.3555,11.4208,856400.0
2012-07-24 11:05:00,12.25,12.26,12.2,12.21,318400.0,11.4208,11.4301,11.3742,11.3835,318400.0
2012-07-24 11:10:00,12.21,12.24,12.2,12.24,264000.0,11.3835,11.4115,11.3742,11.4115,264000.0
2012-07-24 11:15:00,12.24,12.28,12.22,12.27,344800.0,11.4115,11.4488,11.3928,11.4394,344800.0
2012-07-24 11:20:00,12.27,12.33,12.27,12.3,730000.0,11.4394,11.4954,11.4394,11.4674,730000.0
2012-07-24 11:25:00,12.31,12.33,12.25,12.26,418400.0,11.4767,11.4954,11.4208,11.4301,418400.0
2012-07-24 11:30:00,12.26,12.29,12.22,12.23,412800.0,11.4301,11.4581,11.3928,11.4022,412800.0
2012-07-24 11:35:00,12.22,12.25,12.14,12.16,927600.0,11.3928,11.4208,11.3182,11.3369,927600.0
2012-07-24 11:40:00,12.17,12.17,12.13,12.13,883200.0,11.3462,11.3462,11.3089,11.3089,883200.0
2012-07-24 11:45:00,12.13,12.18,12.12,12.17,524000.0,11.3089,11.3555,11.2996,11.3462,524000.0
2012-07-24 11:50:00,12.16,12.17,12.13,12.16,192000.0,11.3369,11.3462,11.3089,11.3369,192000.0
2012-07-24 11:55:00,12.16,12.17,12.13,12.14,266800.0,11.3369,11.3462,11.3089,11.3182,266800.0
2012-07-24 12:00:00,12.14,12.14,12.02,12.04,1348000.0,11.3182,11.3182,11.2064,11.225,1348000.0
2012-07-24 12:05:00,12.04,12.08,12.01,12.06,971600.0,11.225,11.2623,11.197,11.2437,971600.0
2012-07-24 12:10:00,12.06,12.09,12.06,12.07,337600.0,11.2437,11.2716,11.2437,11.253,337600.0
2012-07-24 12:15:00,12.06,12.07,12.04,12.04,590800.0,11.2437,11.253,11.225,11.225,590800.0
2012-07-24 12:20:00,12.04,12.04,11.98,12.01,912400.0,11.225,11.225,11.1691,11.197,912400.0
2012-07-24 12:25:00,12.01,12.02,11.97,12.01,542800.0,11.197,11.2064,11.1597,11.197,542800.0
2012-07-24 12:30:00,12.0,12.02,11.99,12.01,438000.0,11.1877,11.2064,11.1784,11.197,438000.0
2012-07-24 12:35:00,12.01,12.05,11.99,12.04,623600.0,11.197,11.2343,11.1784,11.225,623600.0
2012-07-24 12:40:00,12.04,12.08,12.04,12.08,394800.0,11.225,11.2623,11.225,11.2623,394800.0
2012-07-24 12:45:00,12.08,12.08,12.04,12.05,359200.0,11.2623,11.2623,11.225,11.2343,359200.0
2012-07-24 12:50:00,12.04,12.06,12.03,12.05,120000.0,11.225,11.2437,11.2157,11.2343,120000.0
2012-07-24 12:55:00,12.05,12.1,12.05,12.09,339600.0,11.2343,11.281,11.2343,11.2716,339600.0
2012-07-24 13:00:00,12.08,12.08,12.05,12.06,252400.0,11.2623,11.2623,11.2343,11.2437,252400.0
2012-07-24 13:05:00,12.06,12.06,12.02,12.02,302000.0,11.2437,11.2437,11.2064,11.2064,302000.0
2012-07-24 13:10:00,12.02,12.07,12.01,12.07,289600.0,11.2064,11.253,11.197,11.253,289600.0
2012-07-24 13:15:00,12.07,12.07,12.02,12.03,190000.0,11.253,11.253,11.2064,11.2157,190000.0
2012-07-24 13:20:00,12.02,12.03,12.02,12.02,178000.0,11.2064,11.2157,11.2064,11.2064,178000.0
2012-07-24 13:25:00,12.03,12.03,11.98,11.99,498800.0,11.2157,11.2157,11.1691,11.1784,498800.0
2012-07-24 13:30:00,11.99,11.99,11.94,11.99,703600.0,11.1784,11.1784,11.1318,11.1784,703600.0
2012-07-24 13:35:00,12.0,12.01,11.97,11.98,218000.0,11.1877,11.197,11.1597,11.1691,218000.0
2012-07-24 13:40:00,11.97,11.99,11.95,11.95,236400.0,11.1597,11.1784,11.1411,11.1411,236400.0
2012-07-24 13:45:00,11.96,11.98,11.9,11.9,839600.0,11.1504,11.1691,11.0945,11.0945,839600.0
2012-07-24 13:50:00,11.91,11.99,11.9,11.98,667600.0,11.1038,11.1784,11.0945,11.1691,667600.0
2012-07-24 13:55:00,11.98,12.0,11.95,11.96,313200.0,11.1691,11.1877,11.1411,11.1504,313200.0
2012-07-24 14:00:00,11.97,11.97,11.93,11.94,258000.0,11.1597,11.1597,11.1225,11.1318,258000.0
2012-07-24 14:05:00,11.94,11.97,11.93,11.95,191600.0,11.1318,11.1597,11.1225,11.1411,191600.0
2012-07-24 14:10:00,11.94,11.94,11.92,11.92,403200.0,11.1318,11.1318,11.1131,11.1131,403200.0
2012-07-24 14:15:00,11.92,11.94,11.91,11.91,454800.0,11.1131,11.1318,11.1038,11.1038,454800.0
2012-07-24 14:20:00,11.91,11.94,11.9,11.91,150800.0,11.1038,11.1318,11.0945,11.1038,150800.0
2012-07-24 14:25:00,11.91,11.92,11.86,11.86,1035600.0,11.1038,11.1131,11.0572,11.0572,1035600.0
2012-07-24 14:30:00,11.87,11.88,11.83,11.87,653600.0,11.0665,11.0758,11.0292,11.0665,653600.0
2012-07-24 14:35:00,11.87,11.91,11.86,11.91,443200.0,11.0665,11.1038,11.0572,11.1038,443200.0
2012-07-24 14:40:00,11.91,11.93,11.9,11.91,374400.0,11.1038,11.1225,11.0945,11.1038,374400.0
2012-07-24 14:45:00,11.92,11.92,11.89,11.89,270400.0,11.1131,11.1131,11.0852,11.0852,270400.0
2012-07-24 14:50:00,11.89,11.89,11.84,11.85,756400.0,11.0852,11.0852,11.0385,11.0479,756400.0
2012-07-24 14:55:00,11.85,11.89,11.83,11.88,362800.0,11.0479,11.0852,11.0292,11.0758,362800.0
2012-07-24 15:00:00,11.88,11.91,11.86,11.88,347200.0,11.0758,11.1038,11.0572,11.0758,347200.0
2012-07-24 15:05:00,11.89,11.93,11.82,11.82,539600.0,11.0852,11.1225,11.0199,11.0199,539600.0
2012-07-24 15:10:00,11.82,11.86,11.81,11.84,552800.0,11.0199,11.0572,11.0106,11.0385,552800.0
2012-07-24 15:15:00,11.84,11.84,11.79,11.81,586400.0,11.0385,11.0385,10.9919,11.0106,586400.0
2012-07-24 15:20:00,11.81,11.87,11.78,11.86,722000.0,11.0106,11.0665,10.9826,11.0572,722000.0
2012-07-24 15:25:00,11.86,11.94,11.83,11.93,1776000.0,11.0572,11.1318,11.0292,11.1225,1776000.0
2012-07-24 15:30:00,11.93,11.94,11.88,11.9,771200.0,11.1225,11.1318,11.0758,11.0945,771200.0
2012-07-24 15:35:00,11.91,11.96,11.88,11.96,828400.0,11.1038,11.1504,11.0758,11.1504,828400.0
2012-07-24 15:40:00,11.96,11.96,11.88,11.89,995200.0,11.1504,11.1504,11.0758,11.0852,995200.0
2012-07-24 15:45:00,11.89,11.9,11.83,11.85,529600.0,11.0852,11.0945,11.0292,11.0479,529600.0
2012-07-24 15:50:00,11.85,11.95,11.81,11.94,1650000.0,11.0479,11.1411,11.0106,11.1318,1650000.0
2012-07-24 15:55:00,11.94,11.99,11.9,11.99,2352800.0,11.1318,11.1784,11.0945,11.1784,2352800.0
2012-07-25 09:30:00,12.14,12.22,12.12,12.22,1504800.0,11.3182,11.3928,11.2996,11.3928,1504800.0
2012-07-25 09:35:00,12.22,12.31,12.21,12.31,1830400.0,11.3928,11.4767,11.3835,11.4767,1830400.0
2012-07-25 09:40:00,12.31,12.31,12.21,12.21,1015600.0,11.4767,11.4767,11.3835,11.3835,1015600.0
2012-07-25 09:45:00,12.21,12.22,12.13,12.13,1554400.0,11.3835,11.3928,11.3089,11.3089,1554400.0
2012-07-25 09:50:00,12.13,12.13,12.05,12.06,932000.0,11.3089,11.3089,11.2343,11.2437,932000.0
2012-07-25 09:55:00,12.05,12.14,12.04,12.13,732800.0,11.2343,11.3182,11.225,11.3089,732800.0
2012-07-25 10:00:00,12.12,12.12,11.97,11.97,1554400.0,11.2996,11.2996,11.1597,11.1597,1554400.0
2012-07-25 10:05:00,11.98,12.03,11.95,11.98,1087200.0,11.1691,11.2157,11.1411,11.1691,1087200.0
2012-07-25 10:10:00,11.98,12.05,11.95,12.03,772800.0,11.1691,11.2343,11.1411,11.2157,772800.0
2012-07-25 10:15:00,12.05,12.09,12.03,12.06,736800.0,11.2343,11.2716,11.2157,11.2437,736800.0
2012-07-25 10:20:00,12.06,12.09,12.01,12.02,610000.0,11.2437,11.2716,11.197,11.2064,610000.0
2012-07-25 10:25:00,12.03,12.04,11.99,12.03,468800.0,11.2157,11.225,11.1784,11.2157,468800.0
2012-07-25 10:30:00,12.02,12.02,11.97,12.01,520400.0,11.2064,11.2064,11.1597,11.197,520400.0
2012-07-25 10:35:00,12.01,12.05,12.01,12.04,356800.0,11.197,11.2343,11.197,11.225,356800.0
2012-07-25 10:40:00,12.04,12.11,12.04,12.07,743600.0,11.225,11.2903,11.225,11.253,743600.0
2012-07-25 10:45:00,12.05,12.05,11.98,12.01,637200.0,11.2343,11.2343,11.1691,11.197,637200.0
2012-07-25 10:50:00,12.01,12.03,11.91,11.92,840800.0,11.197,11.2157,11.1038,11.1131,840800.0
2012-07-25 10:55:00,11.93,11.95,11.9,11.93,820800.0,11.1225,11.1411,11.0945,11.1225,820800.0
2012-07-25 11:00:00,11.92,11.96,11.91,11.95,280400.0,11.1131,11.1504,11.1038,11.1411,280400.0
2012-07-25 11:05:00,11.95,11.96,11.9,11.93,483600.0,11.1411,11.1504,11.0945,11.1225,483600.0
2012-07-25 11:10:00,11.93,12.01,11.93,12.01,498000.0,11.1225,11.197,11.1225,11.197,498000.0
2012-07-25 11:15:00,12.02,12.05,11.99,12.03,869200.0,11.2064,11.2343,11.1784,11.2157,869200.0
2012-07-25 11:20:00,12.01,12.06,12.0,12.01,361600.0,11.197,11.2437,11.1877,11.197,361600.0
2012-07-25 11:25:00,12.01,12.05,11.99,12.02,222400.0,11.197,11.2343,11.1784,11.2064,222400.0
2012-07-25 11:30:00,12.02,12.02,11.98,11.99,180400.0,11.2064,11.2064,11.1691,11.1784,180400.0
2012-07-25 11:35:00,11.99,12.04,11.97,12.03,388800.0,11.1784,11.225,11.1597,11.2157,388800.0
2012-07-25 11:40:00,12.03,12.03,11.96,11.98,322800.0,11.2157,11.2157,11.1504,11.1691,322800.0
2012-07-25 11:45:00,11.97,11.99,11.95,11.96,296000.0,11.1597,11.1784,11.1411,11.1504,296000.0
2012-07-25 11:50:00,11.96,12.0,11.95,12.0,181600.0,11.1504,11.1877,11.1411,11.1877,181600.0
2012-07-25 11:55:00,12.01,12.03,11.99,11.99,290400.0,11.197,11.2157,11.1784,11.1784,290400.0
2012-07-25 12:00:00,11.99,12.05,11.99,12.04,212400.0,11.1784,11.2343,11.1784,11.225,212400.0
2012-07-25 12:05:00,12.04,12.07,12.02,12.03,454000.0,11.225,11.253,11.2064,11.2157,454000.0
2012-07-25 12:10:00,12.03,12.05,11.99,12.02,218000.0,11.2157,11.2343,11.1784,11.2064,218000.0
2012-07-25 12:15:00,12.03,12.03,11.99,12.0,132800.0,11.2157,11.2157,11.1784,11.1877,132800.0
2012-07-25 12:20:00,12.0,12.03,12.0,12.02,165200.0,11.1877,11.2157,11.1877,11.2064,165200.0
2012-07-25 12:25:00,12.02,12.02,11.97,11.99,131600.0,11.2064,11.2064,11.1597,11.1784,131600.0
2012-07-25 12:30:00,11.99,12.03,11.99,11.99,103200.0,11.1784,11.2157,11.1784,11.1784,103200.0
2012-07-25 12:35:00,11.99,12.02,11.99,12.01,88000.0,11.1784,11.2064,11.1784,11.197,88000.0
2012-07-25 12:40:00,12.02,12.03,12.0,12.01,111600.0,11.2064,11.2157,11.1877,11.197,111600.0
2012-07-25 12:45:00,12.02,12.06,12.01,12.05,391600.0,11.2064,11.2437,11.197,11.2343,391600.0
2012-07-25 12:50:00,12.04,12.05,12.02,12.03,206400.0,11.225,11.2343,11.2064,11.2157,206400.0
2012-07-25 12:55:00,12.02,12.04,12.01,12.02,68400.0,11.2064,11.225,11.197,11.2064,68400.0
2012-07-25 13:00:00,12.03,12.07,12.01,12.05,312400.0,11.2157,11.253,11.197,11.2343,312400.0
2012-07-25 13:05:00,12.04,12.05,12.03,12.05,215200.0,11.225,11.2343,11.2157,11.2343,215200.0
2012-07-25 13:10:00,12.05,12.07,12.04,12.07,185600.0,11.2343,11.253,11.225,11.253,185600.0
2012-07-25 13:15:00,12.07,12.09,12.04,12.08,407200.0,11.253,11.2716,11.225,11.2623,407200.0
2012-07-25 13:20:00,12.08,12.12,12.06,12.12,406800.0,11.2623,11.2996,11.2437,11.2996,406800.0
2012-07-25 13:25:00,12.11,12.11,12.08,12.1,155600.0,11.2903,11.2903,11.2623,11.281,155600.0
2012-07-25 13:30:00,12.1,12.11,12.08,12.1,133200.0,11.281,11.2903,11.2623,11.281,133200.0
2012-07-25 13:35:00,12.11,12.19,12.1,12.18,878000.0,11.2903,11.3649,11.281,11.3555,878000.0
2012-07-25 13:40:00,12.18,12.18,12.13,12.15,307600.0,11.3555,11.3555,11.3089,11.3276,307600.0
2012-07-25 13:45:00,12.15,12.15,12.09,12.09,286400.0,11.3276,11.3276,11.2716,11.2716,286400.0
2012-07-25 13:50:00,12.09,12.11,12.08,12.09,273200.0,11.2716,11.2903,11.2623,11.2716,273200.0
2012-07-25 13:55:00,12.09,12.13,12.08,12.13,218000.0,11.2716,11.3089,11.2623,11.3089,218000.0
2012-07-25 14:00:00,12.13,12.13,12.08,12.08,236800.0,11.3089,11.3089,11.2623,11.2623,236800.0
2012-07-25 14:05:00,12.09,12.12,12.09,12.1,70800.0,11.2716,11.2996,11.2716,11.281,70800.0
2012-07-25 14:10:00,12.1,12.13,12.1,12.11,72000.0,11.281,11.3089,11.281,11.2903,72000.0
2012-07-25 14:15:00,12.11,12.13,12.08,12.09,170800.0,11.2903,11.3089,11.2623,11.2716,170800.0
2012-07-25 14:20:00,12.1,12.16,12.1,12.15,293200.0,11.281,11.3369,11.281,11.3276,293200.0
2012-07-25 14:25:00,12.16,12.17,12.14,12.15,143600.0,11.3369,11.3462,11.3182,11.3276,143600.0
2012-07-25 14:30:00,12.16,12.17,12.12,12.15,128000.0,11.3369,11.3462,11.2996,11.3276,128000.0
2012-07-25 14:35:00,12.14,12.18,12.14,12.15,308400.0,11.3182,11.3555,11.3182,11.3276,308400.0
2012-07-25 14:40:00,12.15,12.18,12.13,12.15,207600.0,11.3276,11.3555,11.3089,11.3276,207600.0
2012-07-25 14:45:00,12.14,12.15,12.12,12.13,200400.0,11.3182,11.3276,11.2996,11.3089,200400.0
2012-07-25 14:50:00,12.13,12.16,12.13,12.14,178000.0,11.3089,11.3369,11.3089,11.3182,178000.0
2012-07-25 14:55:00,12.13,12.15,12.1,12.11,188000.0,11.3089,11.3276,11.281,11.2903,188000.0
2012-07-25 15:00:00,12.11,12.12,12.07,12.08,271600.0,11.2903,11.2996,11.253,11.2623,271600.0
2012-07-25 15:05:00,12.08,12.1,12.03,12.08,521600.0,11.2623,11.281,11.2157,11.2623,521600.0
2012-07-25 15:10:00,12.09,12.09,12.02,12.02,608000.0,11.2716,11.2716,11.2064,11.2064,608000.0
2012-07-25 15:15:00,12.02,12.02,11.99,11.99,450000.0,11.2064,11.2064,11.1784,11.1784,450000.0
2012-07-25 15:20:00,11.99,11.99,11.95,11.97,460800.0,11.1784,11.1784,11.1411,11.1597,460800.0
2012-07-25 15:25:00,11.98,12.01,11.95,12.0,380000.0,11.1691,11.197,11.1411,11.1877,380000.0
2012-07-25 15:30:00,12.0,12.01,11.95,11.96,252000.0,11.1877,11.197,11.1411,11.1504,252000.0
2012-07-25 15:35:00,11.96,11.99,11.95,11.99,230400.0,11.1504,11.1784,11.1411,11.1784,230400.0
2012-07-25 15:40:00,11.99,12.01,11.93,11.96,582400.0,11.1784,11.197,11.1225,11.1504,582400.0
2012-07-25 15:45:00,11.96,11.99,11.92,11.97,529600.0,11.1504,11.1784,11.1131,11.1597,529600.0
2012-07-25 15:50:00,11.97,11.98,11.95,11.97,575600.0,11.1597,11.1691,11.1411,11.1597,575600.0
2012-07-25 15:55:00,11.97,12.05,11.96,12.05,1084800.0,11.1597,11.2343,11.1504,11.2343,1084800.0
2012-07-26 09:30:00,12.59,12.69,12.53,12.68,2860800.0,11.7378,11.831,11.6818,11.8217,2860800.0
2012-07-26 09:35:00,12.67,12.68,12.52,12.57,1320400.0,11.8124,11.8217,11.6725,11.7191,1320400.0
2012-07-26 09:40:00,12.57,12.57,12.43,12.47,1628800.0,11.7191,11.7191,11.5886,11.6259,1628800.0
2012-07-26 09:45:00,12.47,12.47,12.42,12.44,1161600.0,11.6259,11.6259,11.5793,11.5979,1161600.0
2012-07-26 09:50:00,12.44,12.53,12.44,12.53,851200.0,11.5979,11.6818,11.5979,11.6818,851200.0
2012-07-26 09:55:00,12.53,12.56,12.45,12.47,1658000.0,11.6818,11.7098,11.6073,11.6259,1658000.0
2012-07-26 10:00:00,12.45,12.49,12.38,12.43,1404400.0,11.6073,11.6446,11.542,11.5886,1404400.0
2012-07-26 10:05:00,12.44,12.56,12.44,12.53,1222400.0,11.5979,11.7098,11.5979,11.6818,1222400.0
2012-07-26 10:10:00,12.52,12.55,12.47,12.48,809200.0,11.6725,11.7005,11.6259,11.6352,809200.0
2012-07-26 10:15:00,12.48,12.51,12.44,12.47,388800.0,11.6352,11.6632,11.5979,11.6259,388800.0
2012-07-26 10:20:00,12.48,12.5,12.45,12.48,250400.0,11.6352,11.6539,11.6073,11.6352,250400.0
2012-07-26 10:25:00,12.48,12.51,12.44,12.46,358000.0,11.6352,11.6632,11.5979,11.6166,358000.0
2012-07-26 10:30:00,12.47,12.49,12.4,12.4,354800.0,11.6259,11.6446,11.5606,11.5606,354800.0
2012-07-26 10:35:00,12.4,12.42,12.34,12.37,890000.0,11.5606,11.5793,11.5047,11.5327,890000.0
2012-07-26 10:40:00,12.37,12.39,12.32,12.36,887200.0,11.5327,11.5513,11.4861,11.5234,887200.0
2012-07-26 10:45:00,12.36,12.36,12.29,12.3,748400.0,11.5234,11.5234,11.4581,11.4674,748400.0
2012-07-26 10:50:00,12.31,12.31,12.28,12.3,648000.0,11.4767,11.4767,11.4488,11.4674,648000.0
2012-07-26 10:55:00,12.3,12.33,12.28,12.33,399600.0,11.4674,11.4954,11.4488,11.4954,399600.0
2012-07-26 11:00:00,12.33,12.34,12.31,12.33,311200.0,11.4954,11.5047,11.4767,11.4954,311200.0
2012-07-26 11:05:00,12.32,12.32,12.24,12.28,1029200.0,11.4861,11.4861,11.4115,11.4488,1029200.0
2012-07-26 11:10:00,12.28,12.31,12.27,12.3,388400.0,11.4488,11.4767,11.4394,11.4674,388400.0
2012-07-26 11:15:00,12.3,12.37,12.29,12.37,515200.0,11.4674,11.5327,11.4581,11.5327,515200.0
2012-07-26 11:20:00,12.37,12.38,12.32,12.33,195200.0,11.5327,11.542,11.4861,11.4954,195200.0
2012-07-26 11:25:00,12.33,12.36,12.28,12.34,337600.0,11.4954,11.5234,11.4488,11.5047,337600.0
2012-07-26 11:30:00,12.34,12.38,12.33,12.35,350800.0,11.5047,11.542,11.4954,11.514,350800.0
2012-07-26 11:35:00,12.34,12.34,12.3,12.32,249200.0,11.5047,11.5047,11.4674,11.4861,249200.0
2012-07-26 11:40:00,12.31,12.33,12.25,12.27,472000.0,11.4767,11.4954,11.4208,11.4394,472000.0
2012-07-26 11:45:00,12.27,12.28,12.2,12.24,1021200.0,11.4394,11.4488,11.3742,11.4115,1021200.0
2012-07-26 11:50:00,12.24,12.24,12.21,12.22,455600.0,11.4115,11.4115,11.3835,11.3928,455600.0
2012-07-26 11:55:00,12.22,12.25,12.22,12.23,205600.0,11.3928,11.4208,11.3928,11.4022,205600.0
2012-07-26 12:00:00,12.22,12.24,12.18,12.18,403200.0,11.3928,11.4115,11.3555,11.3555,403200.0
2012-07-26 12:05:00,12.19,12.2,12.17,12.19,421600.0,11.3649,11.3742,11.3462,11.3649,421600.0
2012-07-26 12:10:00,12.19,12.24,12.18,12.23,488800.0,11.3649,11.4115,11.3555,11.4022,488800.0
2012-07-26 12:15:00,12.23,12.24,12.22,12.24,308400.0,11.4022,11.4115,11.3928,11.4115,308400.0
2012-07-26 12:20:00,12.24,12.49,12.22,12.22,276000.0,11.4115,11.6446,11.3928,11.3928,276000.0
2012-07-26 12:25:00,12.22,12.26,12.2,12.24,460400.0,11.3928,11.4301,11.3742,11.4115,460400.0
2012-07-26 12:30:00,12.24,12.24,12.21,12.22,126400.0,11.4115,11.4115,11.3835,11.3928,126400.0
2012-07-26 12:35:00,12.22,12.24,12.21,12.23,108000.0,11.3928,11.4115,11.3835,11.4022,108000.0
2012-07-26 12:40:00,12.23,12.25,12.22,12.22,136000.0,11.4022,11.4208,11.3928,11.3928,136000.0
2012-07-26 12:45:00,12.23,12.23,12.19,12.19,236800.0,11.4022,11.4022,11.3649,11.3649,236800.0
2012-07-26 12:50:00,12.2,12.2,12.15,12.18,572800.0,11.3742,11.3742,11.3276,11.3555,572800.0
2012-07-26 12:55:00,12.17,12.24,12.17,12.24,428000.0,11.3462,11.4115,11.3462,11.4115,428000.0
2012-07-26 13:00:00,12.24,12.26,12.23,12.24,400400.0,11.4115,11.4301,11.4022,11.4115,400400.0
2012-07-26 13:05:00,12.24,12.25,12.21,12.22,340000.0,11.4115,11.4208,11.3835,11.3928,340000.0
2012-07-26 13:10:00,12.22,12.23,12.21,12.22,82800.0,11.3928,11.4022,11.3835,11.3928,82800.0
2012-07-26 13:15:00,12.22,12.24,12.19,12.2,168000.0,11.3928,11.4115,11.3649,11.3742,168000.0
2012-07-26 13:20:00,12.2,12.21,12.19,12.21,85600.0,11.3742,11.3835,11.3649,11.3835,85600.0
2012-07-26 13:25:00,12.2,12.27,12.2,12.24,578400.0,11.3742,11.4394,11.3742,11.4115,578400.0
2012-07-26 13:30:00,12.24,12.3,12.2,12.22,876800.0,11.4115,11.4674,11.3742,11.3928,876800.0
2012-07-26 13:35:00,12.22,12.22,12.2,12.21,174000.0,11.3928,11.3928,11.3742,11.3835,174000.0
2012-07-26 13:40:00,12.21,12.22,12.19,12.21,163600.0,11.3835,11.3928,11.3649,11.3835,163600.0
2012-07-26 13:45:00,12.2,12.2,12.18,12.19,116400.0,11.3742,11.3742,11.3555,11.3649,116400.0
2012-07-26 13:50:00,12.18,12.19,12.13,12.19,505200.0,11.3555,11.3649,11.3089,11.3649,505200.0
2012-07-26 13:55:00,12.19,12.21,12.17,12.18,292000.0,11.3649,11.3835,11.3462,11.3555,292000.0
2012-07-26 14:00:00,12.18,12.2,12.17,12.17,127600.0,11.3555,11.3742,11.3462,11.3462,127600.0
2012-07-26 14:05:00,12.18,12.22,12.18,12.19,235200.0,11.3555,11.3928,11.3555,11.3649,235200.0
2012-07-26 14:10:00,12.19,12.2,12.17,12.18,351600.0,11.3649,11.3742,11.3462,11.3555,351600.0
2012-07-26 14:15:00,12.18,12.18,12.16,12.17,90000.0,11.3555,11.3555,11.3369,11.3462,90000.0
2012-07-26 14:20:00,12.16,12.19,12.15,12.17,172400.0,11.3369,11.3649,11.3276,11.3462,172400.0
2012-07-26 14:25:00,12.17,12.21,12.16,12.2,209200.0,11.3462,11.3835,11.3369,11.3742,209200.0
2012-07-26 14:30:00,12.2,12.21,12.16,12.17,176800.0,11.3742,11.3835,11.3369,11.3462,176800.0
2012-07-26 14:35:00,12.18,12.24,12.18,12.23,355200.0,11.3555,11.4115,11.3555,11.4022,355200.0
2012-07-26 14:40:00,12.23,12.25,12.22,12.22,278800.0,11.4022,11.4208,11.3928,11.3928,278800.0
2012-07-26 14:45:00,12.23,12.27,12.22,12.26,276400.0,11.4022,11.4394,11.3928,11.4301,276400.0
2012-07-26 14:50:00,12.27,12.38,12.25,12.37,1336400.0,11.4394,11.542,11.4208,11.5327,1336400.0
2012-07-26 14:55:00,12.37,12.38,12.31,12.32,987600.0,11.5327,11.542,11.4767,11.4861,987600.0
2012-07-26 15:00:00,12.32,12.35,12.32,12.33,480000.0,11.4861,11.514,11.4861,11.4954,480000.0
2012-07-26 15:05:00,12.33,12.33,12.29,12.31,368800.0,11.4954,11.4954,11.4581,11.4767,368800.0
2012-07-26 15:10:00,12.31,12.34,12.31,12.33,225200.0,11.4767,11.5047,11.4767,11.4954,225200.0
2012-07-26 15:15:00,12.33,12.34,12.31,12.31,197200.0,11.4954,11.5047,11.4767,11.4767,197200.0
2012-07-26 15:20:00,12.31,12.31,12.28,12.28,313600.0,11.4767,11.4767,11.4488,11.4488,313600.0
2012-07-26 15:25:00,12.29,12.34,12.28,12.33,270000.0,11.4581,11.5047,11.4488,11.4954,270000.0
2012-07-26 15:30:00,12.33,12.35,12.3,12.35,281600.0,11.4954,11.514,11.4674,11.514,281600.0
2012-07-26 15:35:00,12.34,12.37,12.33,12.37,444800.0,11.5047,11.5327,11.4954,11.5327,444800.0
2012-07-26 15:40:00,12.37,12.42,12.37,12.4,709200.0,11.5327,11.5793,11.5327,11.5606,709200.0
2012-07-26 15:45:00,12.4,12.44,12.38,12.39,756400.0,11.5606,11.5979,11.542,11.5513,756400.0
2012-07-26 15:50:00,12.39,12.4,12.36,12.38,633600.0,11.5513,11.5606,11.5234,11.542,633600.0
2012-07-26 15:55:00,12.38,12.39,12.34,12.35,1039600.0,11.542,11.5513,11.5047,11.514,1039600.0
2012-07-27 09:30:00,12.53,12.54,12.43,12.47,900400.0,11.6818,11.6912,11.5886,11.6259,900400.0
2012-07-27 09:35:00,12.46,12.5,12.43,12.46,714400.0,11.6166,11.6539,11.5886,11.6166,714400.0
2012-07-27 09:40:00,12.45,12.45,12.35,12.38,783600.0,11.6073,11.6073,11.514,11.542,783600.0
2012-07-27 09:45:00,12.36,12.41,12.33,12.39,724400.0,11.5234,11.57,11.4954,11.5513,724400.0
2012-07-27 09:50:00,12.38,12.47,12.37,12.47,708000.0,11.542,11.6259,11.5327,11.6259,708000.0
2012-07-27 09:55:00,12.47,12.56,12.47,12.56,1171200.0,11.6259,11.7098,11.6259,11.7098,1171200.0
2012-07-27 10:00:00,12.56,12.61,12.54,12.55,1153600.0,11.7098,11.7564,11.6912,11.7005,1153600.0
2012-07-27 10:05:00,12.55,12.62,12.55,12.57,613600.0,11.7005,11.7658,11.7005,11.7191,613600.0
2012-07-27 10:10:00,12.57,12.59,12.53,12.58,500000.0,11.7191,11.7378,11.6818,11.7285,500000.0
2012-07-27 10:15:00,12.58,12.65,12.58,12.64,950400.0,11.7285,11.7937,11.7285,11.7844,950400.0
2012-07-27 10:20:00,12.65,12.66,12.6,12.62,740800.0,11.7937,11.803,11.7471,11.7658,740800.0
2012-07-27 10:25:00,12.61,12.67,12.61,12.62,526800.0,11.7564,11.8124,11.7564,11.7658,526800.0
2012-07-27 10:30:00,12.63,12.68,12.63,12.64,374400.0,11.7751,11.8217,11.7751,11.7844,374400.0
2012-07-27 10:35:00,12.64,12.68,12.64,12.67,446400.0,11.7844,11.8217,11.7844,11.8124,446400.0
2012-07-27 10:40:00,12.67,12.74,12.67,12.74,576000.0,11.8124,11.8776,11.8124,11.8776,576000.0
2012-07-27 10:45:00,12.73,12.82,12.73,12.8,1360000.0,11.8683,11.9522,11.8683,11.9336,1360000.0
2012-07-27 10:50:00,12.8,12.8,12.76,12.78,528800.0,11.9336,11.9336,11.8963,11.9149,528800.0
2012-07-27 10:55:00,12.78,12.86,12.78,12.83,1151600.0,11.9149,11.9895,11.9149,11.9615,1151600.0
2012-07-27 11:00:00,12.83,12.88,12.83,12.88,857600.0,11.9615,12.0082,11.9615,12.0082,857600.0
2012-07-27 11:05:00,12.88,12.9,12.86,12.88,495200.0,12.0082,12.0268,11.9895,12.0082,495200.0
2012-07-27 11:10:00,12.88,12.88,12.85,12.86,372400.0,12.0082,12.0082,11.9802,11.9895,372400.0
2012-07-27 11:15:00,12.86,12.93,12.86,12.93,605600.0,11.9895,12.0548,11.9895,12.0548,605600.0
2012-07-27 11:20:00,12.93,12.95,12.92,12.94,557200.0,12.0548,12.0734,12.0454,12.0641,557200.0
2012-07-27 11:25:00,12.94,12.94,12.9,12.9,877200.0,12.0641,12.0641,12.0268,12.0268,877200.0
2012-07-27 11:30:00,12.91,12.97,12.9,12.96,590000.0,12.0361,12.0921,12.0268,12.0827,590000.0
2012-07-27 11:35:00,12.97,12.97,12.91,12.91,430800.0,12.0921,12.0921,12.0361,12.0361,430800.0
2012-07-27 11:40:00,12.92,12.95,12.91,12.93,137200.0,12.0454,12.0734,12.0361,12.0548,137200.0
2012-07-27 11:45:00,12.93,12.94,12.92,12.93,120400.0,12.0548,12.0641,12.0454,12.0548,120400.0
2012-07-27 11:50:00,12.93,12.97,12.93,12.96,169200.0,12.0548,12.0921,12.0548,12.0827,169200.0
2012-07-27 11:55:00,12.97,13.0,12.97,12.99,607600.0,12.0921,12.12,12.0921,12.1107,607600.0
2012-07-27 12:00:00,12.99,13.0,12.96,12.98,288800.0,12.1107,12.12,12.0827,12.1014,288800.0
2012-07-27 12:05:00,12.98,12.99,12.94,12.94,158400.0,12.1014,12.1107,12.0641,12.0641,158400.0
2012-07-27 12:10:00,12.95,12.97,12.95,12.96,130800.0,12.0734,12.0921,12.0734,12.0827,130800.0
2012-07-27 12:15:00,12.96,12.96,12.9,12.92,301600.0,12.0827,12.0827,12.0268,12.0454,301600.0
2012-07-27 12:20:00,12.91,12.95,12.91,12.95,164800.0,12.0361,12.0734,12.0361,12.0734,164800.0
2012-07-27 12:25:00,12.96,13.0,12.95,13.0,316000.0,12.0827,12.12,12.0734,12.12,316000.0
2012-07-27 12:30:00,12.99,13.04,12.99,13.02,602800.0,12.1107,12.1573,12.1107,12.1387,602800.0
2012-07-27 12:35:00,13.02,13.02,12.99,13.0,195600.0,12.1387,12.1387,12.1107,12.12,195600.0
2012-07-27 12:40:00,12.99,13.01,12.99,13.0,152000.0,12.1107,12.1294,12.1107,12.12,152000.0
2012-07-27 12:45:00,13.0,13.01,13.0,13.0,74400.0,12.12,12.1294,12.12,12.12,74400.0
2012-07-27 12:50:00,13.01,13.02,13.0,13.01,124800.0,12.1294,12.1387,12.12,12.1294,124800.0
2012-07-27 12:55:00,13.01,13.01,12.99,13.01,176800.0,12.1294,12.1294,12.1107,12.1294,176800.0
2012-07-27 13:00:00,13.01,13.03,13.0,13.03,131600.0,12.1294,12.148,12.12,12.148,131600.0
2012-07-27 13:05:00,13.03,13.03,13.03,13.03,112400.0,12.148,12.148,12.148,12.148,112400.0
2012-07-27 13:10:00,13.03,13.03,13.02,13.03,113600.0,12.148,12.148,12.1387,12.148,113600.0
2012-07-27 13:15:00,13.03,13.04,13.03,13.04,100800.0,12.148,12.1573,12.148,12.1573,100800.0
2012-07-27 13:20:00,13.04,13.04,12.97,12.98,182800.0,12.1573,12.1573,12.0921,12.1014,182800.0
2012-07-27 13:25:00,12.98,13.21,12.98,13.21,1710000.0,12.1014,12.3158,12.1014,12.3158,1710000.0
2012-07-27 13:30:00,13.21,13.35,13.21,13.29,1768800.0,12.3158,12.4463,12.3158,12.3904,1768800.0
2012-07-27 13:35:00,13.29,13.43,13.28,13.38,1264800.0,12.3904,12.5209,12.3811,12.4743,1264800.0
2012-07-27 13:40:00,13.38,13.4,13.3,13.32,717600.0,12.4743,12.493,12.3997,12.4184,717600.0
2012-07-27 13:45:00,13.32,13.32,13.24,13.24,670400.0,12.4184,12.4184,12.3438,12.3438,670400.0
2012-07-27 13:50:00,13.24,13.27,13.19,13.26,1166800.0,12.3438,12.3718,12.2972,12.3624,1166800.0
2012-07-27 13:55:00,13.26,13.29,13.24,13.28,381200.0,12.3624,12.3904,12.3438,12.3811,381200.0
2012-07-27 14:00:00,13.28,13.28,13.19,13.22,472000.0,12.3811,12.3811,12.2972,12.3251,472000.0
2012-07-27 14:05:00,13.22,13.27,13.2,13.22,280400.0,12.3251,12.3718,12.3065,12.3251,280400.0
2012-07-27 14:10:00,13.22,13.22,13.13,13.13,332400.0,12.3251,12.3251,12.2412,12.2412,332400.0
2012-07-27 14:15:00,13.13,13.22,13.13,13.16,580800.0,12.2412,12.3251,12.2412,12.2692,580800.0
2012-07-27 14:20:00,13.17,13.23,13.17,13.19,318800.0,12.2785,12.3345,12.2785,12.2972,318800.0
2012-07-27 14:25:00,13.19,13.22,13.19,13.21,247200.0,12.2972,12.3251,12.2972,12.3158,247200.0
2012-07-27 14:30:00,13.21,13.28,13.2,13.28,397200.0,12.3158,12.3811,12.3065,12.3811,397200.0
2012-07-27 14:35:00,13.28,13.29,13.24,13.25,681600.0,12.3811,12.3904,12.3438,12.3531,681600.0
2012-07-27 14:40:00,13.25,13.28,13.22,13.27,376800.0,12.3531,12.3811,12.3251,12.3718,376800.0
2012-07-27 14:45:00,13.27,13.27,13.24,13.25,210000.0,12.3718,12.3718,12.3438,12.3531,210000.0
2012-07-27 14:50:00,13.25,13.28,13.24,13.28,210800.0,12.3531,12.3811,12.3438,12.3811,210800.0
2012-07-27 14:55:00,13.27,13.28,13.24,13.26,220800.0,12.3718,12.3811,12.3438,12.3624,220800.0
2012-07-27 15:00:00,13.26,13.27,13.24,13.26,224000.0,12.3624,12.3718,12.3438,12.3624,224000.0
2012-07-27 15:05:00,13.26,13.31,13.26,13.31,498000.0,12.3624,12.409,12.3624,12.409,498000.0
2012-07-27 15:10:00,13.31,13.31,13.28,13.29,194000.0,12.409,12.409,12.3811,12.3904,194000.0
2012-07-27 15:15:00,13.29,13.33,13.29,13.32,362000.0,12.3904,12.4277,12.3904,12.4184,362000.0
2012-07-27 15:20:00,13.32,13.33,13.29,13.31,371200.0,12.4184,12.4277,12.3904,12.409,371200.0
2012-07-27 15:25:00,13.32,13.36,13.31,13.36,300000.0,12.4184,12.4557,12.409,12.4557,300000.0
2012-07-27 15:30:00,13.36,13.37,13.32,13.36,618000.0,12.4557,12.465,12.4184,12.4557,618000.0
2012-07-27 15:35:00,13.36,13.38,13.33,13.33,810800.0,12.4557,12.4743,12.4277,12.4277,810800.0
2012-07-27 15:40:00,13.33,13.37,13.33,13.35,473600.0,12.4277,12.465,12.4277,12.4463,473600.0
2012-07-27 15:45:00,13.35,13.38,13.35,13.35,647600.0,12.4463,12.4743,12.4463,12.4463,647600.0
2012-07-27 15:50:00,13.36,13.36,13.23,13.25,1110800.0,12.4557,12.4557,12.3345,12.3531,1110800.0
2012-07-27 15:55:00,13.25,13.29,13.21,13.27,1800400.0,12.3531,12.3904,12.3158,12.3718,1800400.0
2012-07-30 09:30:00,13.33,13.53,13.32,13.47,1357200.0,12.4277,12.6142,12.4184,12.5582,1357200.0
2012-07-30 09:35:00,13.47,13.48,13.35,13.38,587600.0,12.5582,12.5675,12.4463,12.4743,587600.0
2012-07-30 09:40:00,13.38,13.38,13.29,13.32,656000.0,12.4743,12.4743,12.3904,12.4184,656000.0
2012-07-30 09:45:00,13.32,13.34,13.27,13.31,1024000.0,12.4184,12.437,12.3718,12.409,1024000.0
2012-07-30 09:50:00,13.3,13.32,13.25,13.29,520400.0,12.3997,12.4184,12.3531,12.3904,520400.0
2012-07-30 09:55:00,13.29,13.44,13.29,13.42,899600.0,12.3904,12.5302,12.3904,12.5116,899600.0
2012-07-30 10:00:00,13.43,13.43,13.36,13.41,744800.0,12.5209,12.5209,12.4557,12.5023,744800.0
2012-07-30 10:05:00,13.41,13.41,13.27,13.29,856800.0,12.5023,12.5023,12.3718,12.3904,856800.0
2012-07-30 10:10:00,13.29,13.34,13.28,13.31,427600.0,12.3904,12.437,12.3811,12.409,427600.0
2012-07-30 10:15:00,13.32,13.34,13.26,13.32,815600.0,12.4184,12.437,12.3624,12.4184,815600.0
2012-07-30 10:20:00,13.33,13.41,13.31,13.39,784000.0,12.4277,12.5023,12.409,12.4836,784000.0
2012-07-30 10:25:00,13.4,13.43,13.31,13.33,506000.0,12.493,12.5209,12.409,12.4277,506000.0
2012-07-30 10:30:00,13.33,13.33,13.23,13.25,884400.0,12.4277,12.4277,12.3345,12.3531,884400.0
2012-07-30 10:35:00,13.25,13.32,13.21,13.29,677600.0,12.3531,12.4184,12.3158,12.3904,677600.0
2012-07-30 10:40:00,13.28,13.29,13.23,13.24,746000.0,12.3811,12.3904,12.3345,12.3438,746000.0
2012-07-30 10:45:00,13.24,13.25,13.19,13.2,690800.0,12.3438,12.3531,12.2972,12.3065,690800.0
2012-07-30 10:50:00,13.2,13.23,13.18,13.19,348800.0,12.3065,12.3345,12.2878,12.2972,348800.0
2012-07-30 10:55:00,13.19,13.21,13.1,13.11,878000.0,12.2972,12.3158,12.2133,12.2226,878000.0
2012-07-30 11:00:00,13.1,13.15,13.09,13.14,292800.0,12.2133,12.2599,12.2039,12.2506,292800.0
2012-07-30 11:05:00,13.14,13.18,13.14,13.15,206800.0,12.2506,12.2878,12.2506,12.2599,206800.0
2012-07-30 11:10:00,13.15,13.19,13.15,13.17,319200.0,12.2599,12.2972,12.2599,12.2785,319200.0
2012-07-30 11:15:00,13.17,13.17,13.07,13.07,365200.0,12.2785,12.2785,12.1853,12.1853,365200.0
2012-07-30 11:20:00,13.08,13.1,13.01,13.06,723600.0,12.1946,12.2133,12.1294,12.176,723600.0
2012-07-30 11:25:00,13.06,13.08,13.03,13.06,292400.0,12.176,12.1946,12.148,12.176,292400.0
2012-07-30 11:30:00,13.06,13.07,13.03,13.03,255600.0,12.176,12.1853,12.148,12.148,255600.0
2012-07-30 11:35:00,13.03,13.04,13.02,13.02,337200.0,12.148,12.1573,12.1387,12.1387,337200.0
2012-07-30 11:40:00,13.02,13.03,12.95,12.97,1343600.0,12.1387,12.148,12.0734,12.0921,1343600.0
2012-07-30 11:45:00,12.97,13.02,12.97,12.98,393200.0,12.0921,12.1387,12.0921,12.1014,393200.0
2012-07-30 11:50:00,12.98,13.0,12.97,12.99,311200.0,12.1014,12.12,12.0921,12.1107,311200.0
2012-07-30 11:55:00,12.99,13.03,12.97,13.02,176400.0,12.1107,12.148,12.0921,12.1387,176400.0
2012-07-30 12:00:00,13.02,13.02,12.98,13.0,118000.0,12.1387,12.1387,12.1014,12.12,118000.0
2012-07-30 12:05:00,12.99,13.0,12.95,12.98,229200.0,12.1107,12.12,12.0734,12.1014,229200.0
2012-07-30 12:10:00,12.97,13.01,12.97,13.01,213200.0,12.0921,12.1294,12.0921,12.1294,213200.0
2012-07-30 12:15:00,13.0,13.03,12.97,12.98,183200.0,12.12,12.148,12.0921,12.1014,183200.0
2012-07-30 12:20:00,12.99,13.01,12.96,13.0,113600.0,12.1107,12.1294,12.0827,12.12,113600.0
2012-07-30 12:25:00,13.0,13.02,12.99,13.01,108000.0,12.12,12.1387,12.1107,12.1294,108000.0
2012-07-30 12:30:00,13.01,13.02,12.98,13.0,158400.0,12.1294,12.1387,12.1014,12.12,158400.0
2012-07-30 12:35:00,13.0,13.01,12.99,13.01,161600.0,12.12,12.1294,12.1107,12.1294,161600.0
2012-07-30 12:40:00,13.01,13.07,13.01,13.06,456800.0,12.1294,12.1853,12.1294,12.176,456800.0
2012-07-30 12:45:00,13.06,13.06,13.0,13.01,514000.0,12.176,12.176,12.12,12.1294,514000.0
2012-07-30 12:50:00,13.01,13.08,13.01,13.05,258400.0,12.1294,12.1946,12.1294,12.1666,258400.0
2012-07-30 12:55:00,13.04,13.04,12.97,13.01,264000.0,12.1573,12.1573,12.0921,12.1294,264000.0
2012-07-30 13:00:00,13.02,13.02,12.97,13.0,258800.0,12.1387,12.1387,12.0921,12.12,258800.0
2012-07-30 13:05:00,13.01,13.05,12.99,13.05,171200.0,12.1294,12.1666,12.1107,12.1666,171200.0
2012-07-30 13:10:00,13.05,13.06,13.04,13.04,143600.0,12.1666,12.176,12.1573,12.1573,143600.0
2012-07-30 13:15:00,13.05,13.06,13.02,13.05,62400.0,12.1666,12.176,12.1387,12.1666,62400.0
2012-07-30 13:20:00,13.04,13.1,13.04,13.09,216400.0,12.1573,12.2133,12.1573,12.2039,216400.0
2012-07-30 13:25:00,13.09,13.1,13.05,13.05,224000.0,12.2039,12.2133,12.1666,12.1666,224000.0
2012-07-30 13:30:00,13.05,13.1,13.05,13.1,322400.0,12.1666,12.2133,12.1666,12.2133,322400.0
2012-07-30 13:35:00,13.1,13.11,13.08,13.08,180800.0,12.2133,12.2226,12.1946,12.1946,180800.0
2012-07-30 13:40:00,13.08,13.09,13.03,13.05,210000.0,12.1946,12.2039,12.148,12.1666,210000.0
2012-07-30 13:45:00,13.04,13.05,13.02,13.03,186400.0,12.1573,12.1666,12.1387,12.148,186400.0
2012-07-30 13:50:00,13.03,13.04,12.99,13.03,189200.0,12.148,12.1573,12.1107,12.148,189200.0
2012-07-30 13:55:00,13.03,13.05,13.03,13.03,106000.0,12.148,12.1666,12.148,12.148,106000.0
2012-07-30 14:00:00,13.03,13.03,12.96,12.98,360000.0,12.148,12.148,12.0827,12.1014,360000.0
2012-07-30 14:05:00,12.99,13.0,12.97,13.0,209200.0,12.1107,12.12,12.0921,12.12,209200.0
2012-07-30 14:10:00,13.0,13.05,12.99,13.03,192400.0,12.12,12.1666,12.1107,12.148,192400.0
2012-07-30 14:15:00,13.03,13.05,13.02,13.03,132800.0,12.148,12.1666,12.1387,12.148,132800.0
2012-07-30 14:20:00,13.03,13.06,13.02,13.03,205600.0,12.148,12.176,12.1387,12.148,205600.0
2012-07-30 14:25:00,13.04,13.06,13.03,13.06,89200.0,12.1573,12.176,12.148,12.176,89200.0
2012-07-30 14:30:00,13.06,13.09,13.06,13.08,426800.0,12.176,12.2039,12.176,12.1946,426800.0
2012-07-30 14:35:00,13.08,13.11,13.08,13.1,171600.0,12.1946,12.2226,12.1946,12.2133,171600.0
2012-07-30 14:40:00,13.09,13.13,13.07,13.11,356400.0,12.2039,12.2412,12.1853,12.2226,356400.0
2012-07-30 14:45:00,13.11,13.12,13.09,13.1,185200.0,12.2226,12.2319,12.2039,12.2133,185200.0
2012-07-30 14:50:00,13.11,13.12,13.09,13.11,108800.0,12.2226,12.2319,12.2039,12.2226,108800.0
2012-07-30 14:55:00,13.11,13.12,13.1,13.12,123200.0,12.2226,12.2319,12.2133,12.2319,123200.0
2012-07-30 15:00:00,13.12,13.12,13.09,13.09,94000.0,12.2319,12.2319,12.2039,12.2039,94000.0
2012-07-30 15:05:00,13.09,13.09,13.02,13.03,405600.0,12.2039,12.2039,12.1387,12.148,405600.0
2012-07-30 15:10:00,13.03,13.06,13.01,13.01,414400.0,12.148,12.176,12.1294,12.1294,414400.0
2012-07-30 15:15:00,13.02,13.09,13.0,13.08,540400.0,12.1387,12.2039,12.12,12.1946,540400.0
2012-07-30 15:20:00,13.08,13.09,13.05,13.07,155200.0,12.1946,12.2039,12.1666,12.1853,155200.0
2012-07-30 15:25:00,13.08,13.09,13.05,13.09,126000.0,12.1946,12.2039,12.1666,12.2039,126000.0
2012-07-30 15:30:00,13.1,13.13,13.08,13.11,624400.0,12.2133,12.2412,12.1946,12.2226,624400.0
2012-07-30 15:35:00,13.11,13.11,13.06,13.08,180400.0,12.2226,12.2226,12.176,12.1946,180400.0
2012-07-30 15:40:00,13.07,13.12,13.07,13.1,300000.0,12.1853,12.2319,12.1853,12.2133,300000.0
2012-07-30 15:45:00,13.1,13.11,13.06,13.11,186000.0,12.2133,12.2226,12.176,12.2226,186000.0
2012-07-30 15:50:00,13.12,13.12,13.08,13.1,327200.0,12.2319,12.2319,12.1946,12.2133,327200.0
2012-07-30 15:55:00,13.11,13.11,13.03,13.09,1209200.0,12.2226,12.2226,12.148,12.2039,1209200.0
2012-07-31 09:30:00,12.95,13.13,12.91,13.09,1202400.0,12.0734,12.2412,12.0361,12.2039,1202400.0
2012-07-31 09:35:00,13.09,13.21,13.06,13.18,1544000.0,12.2039,12.3158,12.176,12.2878,1544000.0
2012-07-31 09:40:00,13.17,13.31,13.14,13.26,1153600.0,12.2785,12.409,12.2506,12.3624,1153600.0
2012-07-31 09:45:00,13.26,13.29,13.18,13.2,929600.0,12.3624,12.3904,12.2878,12.3065,929600.0
2012-07-31 09:50:00,13.19,13.19,13.11,13.12,602000.0,12.2972,12.2972,12.2226,12.2319,602000.0
2012-07-31 09:55:00,13.12,13.16,13.09,13.13,481200.0,12.2319,12.2692,12.2039,12.2412,481200.0
2012-07-31 10:00:00,13.15,13.22,13.04,13.1,925200.0,12.2599,12.3251,12.1573,12.2133,925200.0
2012-07-31 10:05:00,13.1,13.1,12.95,13.0,1287600.0,12.2133,12.2133,12.0734,12.12,1287600.0
2012-07-31 10:10:00,12.99,13.11,12.99,13.06,548400.0,12.1107,12.2226,12.1107,12.176,548400.0
2012-07-31 10:15:00,13.08,13.15,13.06,13.12,595600.0,12.1946,12.2599,12.176,12.2319,595600.0
2012-07-31 10:20:00,13.12,13.23,13.1,13.23,574400.0,12.2319,12.3345,12.2133,12.3345,574400.0
2012-07-31 10:25:00,13.22,13.23,13.16,13.17,442000.0,12.3251,12.3345,12.2692,12.2785,442000.0
2012-07-31 10:30:00,13.15,13.2,13.11,13.12,776400.0,12.2599,12.3065,12.2226,12.2319,776400.0
2012-07-31 10:35:00,13.12,13.13,13.09,13.1,333600.0,12.2319,12.2412,12.2039,12.2133,333600.0
2012-07-31 10:40:00,13.1,13.16,13.09,13.15,1157600.0,12.2133,12.2692,12.2039,12.2599,1157600.0
2012-07-31 10:45:00,13.15,13.2,13.15,13.17,486800.0,12.2599,12.3065,12.2599,12.2785,486800.0
2012-07-31 10:50:00,13.17,13.19,13.13,13.17,188800.0,12.2785,12.2972,12.2412,12.2785,188800.0
2012-07-31 10:55:00,13.18,13.18,13.11,13.13,188400.0,12.2878,12.2878,12.2226,12.2412,188400.0
2012-07-31 11:00:00,13.13,13.16,13.12,13.12,246000.0,12.2412,12.2692,12.2319,12.2319,246000.0
2012-07-31 11:05:00,13.12,13.14,13.09,13.14,263200.0,12.2319,12.2506,12.2039,12.2506,263200.0
2012-07-31 11:10:00,13.14,13.29,13.14,13.27,1163600.0,12.2506,12.3904,12.2506,12.3718,1163600.0
2012-07-31 11:15:00,13.26,13.28,13.22,13.24,303600.0,12.3624,12.3811,12.3251,12.3438,303600.0
2012-07-31 11:20:00,13.24,13.27,13.24,13.25,294800.0,12.3438,12.3718,12.3438,12.3531,294800.0
2012-07-31 11:25:00,13.25,13.27,13.22,13.24,161600.0,12.3531,12.3718,12.3251,12.3438,161600.0
2012-07-31 11:30:00,13.24,13.24,13.18,13.2,262400.0,12.3438,12.3438,12.2878,12.3065,262400.0
2012-07-31 11:35:00,13.2,13.21,13.19,13.21,154000.0,12.3065,12.3158,12.2972,12.3158,154000.0
2012-07-31 11:40:00,13.2,13.2,13.18,13.18,97600.0,12.3065,12.3065,12.2878,12.2878,97600.0
2012-07-31 11:45:00,13.18,13.18,13.14,13.17,196000.0,12.2878,12.2878,12.2506,12.2785,196000.0
2012-07-31 11:50:00,13.16,13.19,13.16,13.17,151200.0,12.2692,12.2972,12.2692,12.2785,151200.0
2012-07-31 11:55:00,13.16,13.19,13.16,13.18,85200.0,12.2692,12.2972,12.2692,12.2878,85200.0
2012-07-31 12:00:00,13.17,13.17,13.0,13.02,1604800.0,12.2785,12.2785,12.12,12.1387,1604800.0
2012-07-31 12:05:00,13.02,13.03,13.01,13.02,466400.0,12.1387,12.148,12.1294,12.1387,466400.0
2012-07-31 12:10:00,13.02,13.02,12.92,12.96,1058800.0,12.1387,12.1387,12.0454,12.0827,1058800.0
2012-07-31 12:15:00,12.95,12.97,12.94,12.97,354400.0,12.0734,12.0921,12.0641,12.0921,354400.0
2012-07-31 12:20:00,12.97,12.98,12.95,12.97,286000.0,12.0921,12.1014,12.0734,12.0921,286000.0
2012-07-31 12:25:00,12.97,13.0,12.97,12.99,220800.0,12.0921,12.12,12.0921,12.1107,220800.0
2012-07-31 12:30:00,12.99,12.99,12.96,12.97,176000.0,12.1107,12.1107,12.0827,12.0921,176000.0
2012-07-31 12:35:00,12.97,13.0,12.97,12.99,100800.0,12.0921,12.12,12.0921,12.1107,100800.0
2012-07-31 12:40:00,12.98,12.98,12.95,12.96,126000.0,12.1014,12.1014,12.0734,12.0827,126000.0
2012-07-31 12:45:00,12.96,12.96,12.92,12.94,272400.0,12.0827,12.0827,12.0454,12.0641,272400.0
2012-07-31 12:50:00,12.94,12.95,12.93,12.95,130800.0,12.0641,12.0734,12.0548,12.0734,130800.0
2012-07-31 12:55:00,12.94,12.94,12.87,12.9,1108000.0,12.0641,12.0641,11.9988,12.0268,1108000.0
2012-07-31 13:00:00,12.89,12.89,12.83,12.84,811600.0,12.0175,12.0175,11.9615,11.9709,811600.0
2012-07-31 13:05:00,12.84,12.92,12.84,12.91,622000.0,11.9709,12.0454,11.9709,12.0361,622000.0
2012-07-31 13:10:00,12.9,12.99,12.88,12.97,1232400.0,12.0268,12.1107,12.0082,12.0921,1232400.0
2012-07-31 13:15:00,12.97,13.0,12.94,12.94,385600.0,12.0921,12.12,12.0641,12.0641,385600.0
2012-07-31 13:20:00,12.94,12.94,12.91,12.93,300800.0,12.0641,12.0641,12.0361,12.0548,300800.0
2012-07-31 13:25:00,12.92,12.99,12.92,12.97,163200.0,12.0454,12.1107,12.0454,12.0921,163200.0
2012-07-31 13:30:00,12.98,12.99,12.93,12.94,282800.0,12.1014,12.1107,12.0548,12.0641,282800.0
2012-07-31 13:35:00,12.94,12.95,12.92,12.93,269600.0,12.0641,12.0734,12.0454,12.0548,269600.0
2012-07-31 13:40:00,12.93,12.93,12.9,12.91,166400.0,12.0548,12.0548,12.0268,12.0361,166400.0
2012-07-31 13:45:00,12.91,12.92,12.89,12.9,365600.0,12.0361,12.0454,12.0175,12.0268,365600.0
2012-07-31 13:50:00,12.92,12.95,12.92,12.94,160800.0,12.0454,12.0734,12.0454,12.0641,160800.0
2012-07-31 13:55:00,12.93,12.93,12.91,12.91,118400.0,12.0548,12.0548,12.0361,12.0361,118400.0
2012-07-31 14:00:00,12.91,12.94,12.9,12.93,189200.0,12.0361,12.0641,12.0268,12.0548,189200.0
2012-07-31 14:05:00,12.93,12.94,12.92,12.92,54800.0,12.0548,12.0641,12.0454,12.0454,54800.0
2012-07-31 14:10:00,12.93,12.98,12.93,12.97,229600.0,12.0548,12.1014,12.0548,12.0921,229600.0
2012-07-31 14:15:00,12.97,12.97,12.94,12.96,82400.0,12.0921,12.0921,12.0641,12.0827,82400.0
2012-07-31 14:20:00,12.97,13.03,12.95,13.01,460800.0,12.0921,12.148,12.0734,12.1294,460800.0
2012-07-31 14:25:00,13.01,13.03,13.0,13.02,275600.0,12.1294,12.148,12.12,12.1387,275600.0
2012-07-31 14:30:00,13.02,13.02,12.97,12.98,225600.0,12.1387,12.1387,12.0921,12.1014,225600.0
2012-07-31 14:35:00,12.98,12.99,12.96,12.98,239200.0,12.1014,12.1107,12.0827,12.1014,239200.0
2012-07-31 14:40:00,12.97,12.99,12.97,12.98,99600.0,12.0921,12.1107,12.0921,12.1014,99600.0
2012-07-31 14:45:00,12.97,13.06,12.97,13.03,514800.0,12.0921,12.176,12.0921,12.148,514800.0
2012-07-31 14:50:00,13.02,13.04,13.01,13.03,130000.0,12.1387,12.1573,12.1294,12.148,130000.0
2012-07-31 14:55:00,13.03,13.03,12.96,12.96,158000.0,12.148,12.148,12.0827,12.0827,158000.0
2012-07-31 15:00:00,12.96,12.96,12.91,12.92,351600.0,12.0827,12.0827,12.0361,12.0454,351600.0
2012-07-31 15:05:00,12.91,12.92,12.88,12.92,478800.0,12.0361,12.0454,12.0082,12.0454,478800.0
2012-07-31 15:10:00,12.91,12.92,12.88,12.9,358400.0,12.0361,12.0454,12.0082,12.0268,358400.0
2012-07-31 15:15:00,12.89,12.92,12.88,12.91,258400.0,12.0175,12.0454,12.0082,12.0361,258400.0
2012-07-31 15:20:00,12.92,12.93,12.9,12.93,272000.0,12.0454,12.0548,12.0268,12.0548,272000.0
2012-07-31 15:25:00,12.93,12.99,12.93,12.97,419200.0,12.0548,12.1107,12.0548,12.0921,419200.0
2012-07-31 15:30:00,12.97,12.99,12.93,12.95,388400.0,12.0921,12.1107,12.0548,12.0734,388400.0
2012-07-31 15:35:00,12.95,12.98,12.91,12.91,438000.0,12.0734,12.1014,12.0361,12.0361,438000.0
2012-07-31 15:40:00,12.91,12.92,12.85,12.9,544000.0,12.0361,12.0454,11.9802,12.0268,544000.0
2012-07-31 15:45:00,12.9,12.91,12.85,12.85,430800.0,12.0268,12.0361,11.9802,11.9802,430800.0
2012-07-31 15:50:00,12.85,12.93,12.84,12.85,607600.0,11.9802,12.0548,11.9709,11.9802,607600.0
2012-07-31 15:55:00,12.84,12.87,12.76,12.78,2425600.0,11.9709,11.9988,11.8963,11.9149,2425600.0
2012-08-01 09:30:00,13.03,13.07,12.92,12.92,1531600.0,12.148,12.1853,12.0454,12.0454,1531600.0
2012-08-01 09:35:00,12.93,12.95,12.89,12.92,674400.0,12.0548,12.0734,12.0175,12.0454,674400.0
2012-08-01 09:40:00,12.93,12.93,12.81,12.83,1064800.0,12.0548,12.0548,11.9429,11.9615,1064800.0
2012-08-01 09:45:00,12.82,12.82,12.78,12.8,492000.0,11.9522,11.9522,11.9149,11.9336,492000.0
2012-08-01 09:50:00,12.81,12.86,12.76,12.86,612000.0,11.9429,11.9895,11.8963,11.9895,612000.0
2012-08-01 09:55:00,12.86,12.87,12.8,12.8,418800.0,11.9895,11.9988,11.9336,11.9336,418800.0
2012-08-01 10:00:00,12.79,12.87,12.78,12.84,809200.0,11.9242,11.9988,11.9149,11.9709,809200.0
2012-08-01 10:05:00,12.85,12.88,12.78,12.82,582400.0,11.9802,12.0082,11.9149,11.9522,582400.0
2012-08-01 10:10:00,12.81,12.86,12.68,12.71,741600.0,11.9429,11.9895,11.8217,11.8497,741600.0
2012-08-01 10:15:00,12.7,12.73,12.68,12.69,543600.0,11.8403,11.8683,11.8217,11.831,543600.0
2012-08-01 10:20:00,12.68,12.77,12.68,12.74,405200.0,11.8217,11.9056,11.8217,11.8776,405200.0
2012-08-01 10:25:00,12.73,12.74,12.71,12.74,220400.0,11.8683,11.8776,11.8497,11.8776,220400.0
2012-08-01 10:30:00,12.74,12.76,12.71,12.72,348000.0,11.8776,11.8963,11.8497,11.859,348000.0
2012-08-01 10:35:00,12.72,12.82,12.71,12.8,509200.0,11.859,11.9522,11.8497,11.9336,509200.0
2012-08-01 10:40:00,12.81,12.81,12.7,12.7,389200.0,11.9429,11.9429,11.8403,11.8403,389200.0
2012-08-01 10:45:00,12.7,12.8,12.7,12.79,429600.0,11.8403,11.9336,11.8403,11.9242,429600.0
2012-08-01 10:50:00,12.79,12.81,12.76,12.8,145200.0,11.9242,11.9429,11.8963,11.9336,145200.0
2012-08-01 10:55:00,12.79,12.81,12.74,12.78,190400.0,11.9242,11.9429,11.8776,11.9149,190400.0
2012-08-01 11:00:00,12.78,12.78,12.72,12.74,139200.0,11.9149,11.9149,11.859,11.8776,139200.0
2012-08-01 11:05:00,12.74,12.75,12.69,12.73,271200.0,11.8776,11.887,11.831,11.8683,271200.0
2012-08-01 11:10:00,12.74,12.74,12.61,12.62,680800.0,11.8776,11.8776,11.7564,11.7658,680800.0
2012-08-01 11:15:00,12.61,12.65,12.6,12.65,476400.0,11.7564,11.7937,11.7471,11.7937,476400.0
2012-08-01 11:20:00,12.63,12.64,12.61,12.62,148000.0,11.7751,11.7844,11.7564,11.7658,148000.0
2012-08-01 11:25:00,12.62,12.64,12.6,12.64,330800.0,11.7658,11.7844,11.7471,11.7844,330800.0
2012-08-01 11:30:00,12.63,12.67,12.63,12.65,256000.0,11.7751,11.8124,11.7751,11.7937,256000.0
2012-08-01 11:35:00,12.63,12.65,12.6,12.63,205600.0,11.7751,11.7937,11.7471,11.7751,205600.0
2012-08-01 11:40:00,12.64,12.65,12.62,12.62,148000.0,11.7844,11.7937,11.7658,11.7658,148000.0
2012-08-01 11:45:00,12.62,12.63,12.59,12.63,128800.0,11.7658,11.7751,11.7378,11.7751,128800.0
2012-08-01 11:50:00,12.62,12.66,12.62,12.64,198800.0,11.7658,11.803,11.7658,11.7844,198800.0
2012-08-01 11:55:00,12.64,12.64,12.6,12.61,113600.0,11.7844,11.7844,11.7471,11.7564,113600.0
2012-08-01 12:00:00,12.61,12.63,12.59,12.62,118000.0,11.7564,11.7751,11.7378,11.7658,118000.0
2012-08-01 12:05:00,12.62,12.66,12.62,12.63,199600.0,11.7658,11.803,11.7658,11.7751,199600.0
2012-08-01 12:10:00,12.64,12.65,12.61,12.61,75600.0,11.7844,11.7937,11.7564,11.7564,75600.0
2012-08-01 12:15:00,12.61,12.65,12.61,12.64,137200.0,11.7564,11.7937,11.7564,11.7844,137200.0
2012-08-01 12:20:00,12.63,12.65,12.63,12.63,62000.0,11.7751,11.7937,11.7751,11.7751,62000.0
2012-08-01 12:25:00,12.65,12.65,12.62,12.62,115600.0,11.7937,11.7937,11.7658,11.7658,115600.0
2012-08-01 12:30:00,12.63,12.67,12.62,12.65,117600.0,11.7751,11.8124,11.7658,11.7937,117600.0
2012-08-01 12:35:00,12.65,12.65,12.63,12.64,78400.0,11.7937,11.7937,11.7751,11.7844,78400.0
2012-08-01 12:40:00,12.64,12.66,12.63,12.65,35200.0,11.7844,11.803,11.7751,11.7937,35200.0
2012-08-01 12:45:00,12.65,12.66,12.64,12.64,46000.0,11.7937,11.803,11.7844,11.7844,46000.0
2012-08-01 12:50:00,12.64,12.65,12.63,12.65,98800.0,11.7844,11.7937,11.7751,11.7937,98800.0
2012-08-01 12:55:00,12.65,12.65,12.64,12.65,30400.0,11.7937,11.7937,11.7844,11.7937,30400.0
2012-08-01 13:00:00,12.66,12.7,12.65,12.69,399200.0,11.803,11.8403,11.7937,11.831,399200.0
2012-08-01 13:05:00,12.71,12.72,12.67,12.69,328000.0,11.8497,11.859,11.8124,11.831,328000.0
2012-08-01 13:10:00,12.69,12.69,12.63,12.63,206800.0,11.831,11.831,11.7751,11.7751,206800.0
2012-08-01 13:15:00,12.64,12.64,12.57,12.57,666800.0,11.7844,11.7844,11.7191,11.7191,666800.0
2012-08-01 13:20:00,12.57,12.59,12.56,12.58,266400.0,11.7191,11.7378,11.7098,11.7285,266400.0
2012-08-01 13:25:00,12.59,12.59,12.51,12.51,435200.0,11.7378,11.7378,11.6632,11.6632,435200.0
2012-08-01 13:30:00,12.51,12.52,12.49,12.51,377600.0,11.6632,11.6725,11.6446,11.6632,377600.0
2012-08-01 13:35:00,12.5,12.55,12.5,12.55,154400.0,11.6539,11.7005,11.6539,11.7005,154400.0
2012-08-01 13:40:00,12.54,12.56,12.53,12.55,171600.0,11.6912,11.7098,11.6818,11.7005,171600.0
2012-08-01 13:45:00,12.55,12.59,12.55,12.56,129200.0,11.7005,11.7378,11.7005,11.7098,129200.0
2012-08-01 13:50:00,12.56,12.58,12.55,12.58,100400.0,11.7098,11.7285,11.7005,11.7285,100400.0
2012-08-01 13:55:00,12.57,12.57,12.51,12.51,177600.0,11.7191,11.7191,11.6632,11.6632,177600.0
2012-08-01 14:00:00,12.51,12.51,12.47,12.49,376400.0,11.6632,11.6632,11.6259,11.6446,376400.0
2012-08-01 14:05:00,12.49,12.5,12.47,12.47,214800.0,11.6446,11.6539,11.6259,11.6259,214800.0
2012-08-01 14:10:00,12.47,12.48,12.34,12.44,1096400.0,11.6259,11.6352,11.5047,11.5979,1096400.0
2012-08-01 14:15:00,12.43,12.46,12.33,12.39,1181600.0,11.5886,11.6166,11.4954,11.5513,1181600.0
2012-08-01 14:20:00,12.38,12.51,12.36,12.47,1966000.0,11.542,11.6632,11.5234,11.6259,1966000.0
2012-08-01 14:25:00,12.46,12.55,12.42,12.55,1217600.0,11.6166,11.7005,11.5793,11.7005,1217600.0
2012-08-01 14:30:00,12.56,12.58,12.5,12.53,1146800.0,11.7098,11.7285,11.6539,11.6818,1146800.0
2012-08-01 14:35:00,12.52,12.54,12.47,12.49,364400.0,11.6725,11.6912,11.6259,11.6446,364400.0
2012-08-01 14:40:00,12.49,12.52,12.46,12.49,246000.0,11.6446,11.6725,11.6166,11.6446,246000.0
2012-08-01 14:45:00,12.49,12.5,12.39,12.43,421200.0,11.6446,11.6539,11.5513,11.5886,421200.0
2012-08-01 14:50:00,12.43,12.46,12.4,12.44,677600.0,11.5886,11.6166,11.5606,11.5979,677600.0
2012-08-01 14:55:00,12.45,12.48,12.43,12.47,283200.0,11.6073,11.6352,11.5886,11.6259,283200.0
2012-08-01 15:00:00,12.47,12.47,12.42,12.43,266000.0,11.6259,11.6259,11.5793,11.5886,266000.0
2012-08-01 15:05:00,12.43,12.5,12.43,12.47,465600.0,11.5886,11.6539,11.5886,11.6259,465600.0
2012-08-01 15:10:00,12.48,12.49,12.46,12.46,249600.0,11.6352,11.6446,11.6166,11.6166,249600.0
2012-08-01 15:15:00,12.45,12.46,12.42,12.44,378400.0,11.6073,11.6166,11.5793,11.5979,378400.0
2012-08-01 15:20:00,12.44,12.47,12.43,12.47,155200.0,11.5979,11.6259,11.5886,11.6259,155200.0
2012-08-01 15:25:00,12.47,12.56,12.47,12.54,770800.0,11.6259,11.7098,11.6259,11.6912,770800.0
2012-08-01 15:30:00,12.54,12.56,12.5,12.51,389200.0,11.6912,11.7098,11.6539,11.6632,389200.0
2012-08-01 15:35:00,12.51,12.53,12.43,12.46,412800.0,11.6632,11.6818,11.5886,11.6166,412800.0
2012-08-01 15:40:00,12.46,12.46,12.43,12.44,332000.0,11.6166,11.6166,11.5886,11.5979,332000.0
2012-08-01 15:45:00,12.44,12.44,12.26,12.27,848000.0,11.5979,11.5979,11.4301,11.4394,848000.0
2012-08-01 15:50:00,12.26,12.29,12.24,12.24,954400.0,11.4301,11.4581,11.4115,11.4115,954400.0
2012-08-01 15:55:00,12.24,12.25,12.12,12.13,2088400.0,11.4115,11.4208,11.2996,11.3089,2088400.0
2012-08-02 09:30:00,11.76,11.84,11.75,11.84,1686800.0,10.964,11.0385,10.9546,11.0385,1686800.0
2012-08-02 09:35:00,11.84,11.94,11.83,11.89,1092000.0,11.0385,11.1318,11.0292,11.0852,1092000.0
2012-08-02 09:40:00,11.91,11.97,11.89,11.93,1003200.0,11.1038,11.1597,11.0852,11.1225,1003200.0
2012-08-02 09:45:00,11.95,12.07,11.94,12.04,1522800.0,11.1411,11.253,11.1318,11.225,1522800.0
2012-08-02 09:50:00,12.05,12.05,11.93,11.97,932800.0,11.2343,11.2343,11.1225,11.1597,932800.0
2012-08-02 09:55:00,11.98,12.05,11.95,12.05,625600.0,11.1691,11.2343,11.1411,11.2343,625600.0
2012-08-02 10:00:00,12.05,12.05,11.97,11.98,522400.0,11.2343,11.2343,11.1597,11.1691,522400.0
2012-08-02 10:05:00,11.99,12.16,11.99,12.16,877600.0,11.1784,11.3369,11.1784,11.3369,877600.0
2012-08-02 10:10:00,12.16,12.22,12.12,12.17,1146400.0,11.3369,11.3928,11.2996,11.3462,1146400.0
2012-08-02 10:15:00,12.17,12.19,12.1,12.13,546400.0,11.3462,11.3649,11.281,11.3089,546400.0
2012-08-02 10:20:00,12.13,12.15,12.09,12.12,545200.0,11.3089,11.3276,11.2716,11.2996,545200.0
2012-08-02 10:25:00,12.11,12.23,12.11,12.2,693600.0,11.2903,11.4022,11.2903,11.3742,693600.0
2012-08-02 10:30:00,12.2,12.21,12.13,12.13,686800.0,11.3742,11.3835,11.3089,11.3089,686800.0
2012-08-02 10:35:00,12.13,12.14,12.06,12.06,460000.0,11.3089,11.3182,11.2437,11.2437,460000.0
2012-08-02 10:40:00,12.06,12.11,12.04,12.09,321200.0,11.2437,11.2903,11.225,11.2716,321200.0
2012-08-02 10:45:00,12.09,12.15,12.09,12.13,394400.0,11.2716,11.3276,11.2716,11.3089,394400.0
2012-08-02 10:50:00,12.14,12.17,12.09,12.09,363200.0,11.3182,11.3462,11.2716,11.2716,363200.0
2012-08-02 10:55:00,12.09,12.1,11.98,12.01,794800.0,11.2716,11.281,11.1691,11.197,794800.0
2012-08-02 11:00:00,12.01,12.07,11.95,11.98,511600.0,11.197,11.253,11.1411,11.1691,511600.0
2012-08-02 11:05:00,11.99,12.01,11.92,11.93,536800.0,11.1784,11.197,11.1131,11.1225,536800.0
2012-08-02 11:10:00,11.92,11.96,11.9,11.95,528800.0,11.1131,11.1504,11.0945,11.1411,528800.0
2012-08-02 11:15:00,11.95,11.95,11.88,11.91,448400.0,11.1411,11.1411,11.0758,11.1038,448400.0
2012-08-02 11:20:00,11.9,11.9,11.83,11.86,884000.0,11.0945,11.0945,11.0292,11.0572,884000.0
2012-08-02 11:25:00,11.86,11.94,11.83,11.94,697200.0,11.0572,11.1318,11.0292,11.1318,697200.0
2012-08-02 11:30:00,11.94,11.94,11.84,11.86,719600.0,11.1318,11.1318,11.0385,11.0572,719600.0
2012-08-02 11:35:00,11.86,11.9,11.83,11.84,877600.0,11.0572,11.0945,11.0292,11.0385,877600.0
2012-08-02 11:40:00,11.84,11.86,11.81,11.84,596400.0,11.0385,11.0572,11.0106,11.0385,596400.0
2012-08-02 11:45:00,11.83,11.86,11.82,11.84,286400.0,11.0292,11.0572,11.0199,11.0385,286400.0
2012-08-02 11:50:00,11.85,11.87,11.8,11.82,691200.0,11.0479,11.0665,11.0013,11.0199,691200.0
2012-08-02 11:55:00,11.83,11.88,11.81,11.87,292400.0,11.0292,11.0758,11.0106,11.0665,292400.0
2012-08-02 12:00:00,11.88,11.91,11.86,11.9,652000.0,11.0758,11.1038,11.0572,11.0945,652000.0
2012-08-02 12:05:00,11.9,11.9,11.85,11.87,179200.0,11.0945,11.0945,11.0479,11.0665,179200.0
2012-08-02 12:10:00,11.87,11.88,11.85,11.86,169200.0,11.0665,11.0758,11.0479,11.0572,169200.0
2012-08-02 12:15:00,11.87,11.88,11.83,11.86,136800.0,11.0665,11.0758,11.0292,11.0572,136800.0
2012-08-02 12:20:00,11.86,11.88,11.82,11.85,200000.0,11.0572,11.0758,11.0199,11.0479,200000.0
2012-08-02 12:25:00,11.85,11.86,11.82,11.83,162000.0,11.0479,11.0572,11.0199,11.0292,162000.0
2012-08-02 12:30:00,11.83,11.83,11.75,11.77,1490000.0,11.0292,11.0292,10.9546,10.9733,1490000.0
2012-08-02 12:35:00,11.77,11.83,11.77,11.81,336800.0,10.9733,11.0292,10.9733,11.0106,336800.0
2012-08-02 12:40:00,11.82,11.84,11.81,11.84,143200.0,11.0199,11.0385,11.0106,11.0385,143200.0
2012-08-02 12:45:00,11.84,11.84,11.81,11.82,243200.0,11.0385,11.0385,11.0106,11.0199,243200.0
2012-08-02 12:50:00,11.81,11.83,11.79,11.81,186400.0,11.0106,11.0292,10.9919,11.0106,186400.0
2012-08-02 12:55:00,11.81,11.88,11.8,11.86,396000.0,11.0106,11.0758,11.0013,11.0572,396000.0
2012-08-02 13:00:00,11.86,11.86,11.83,11.86,280800.0,11.0572,11.0572,11.0292,11.0572,280800.0
2012-08-02 13:05:00,11.85,11.89,11.84,11.88,602800.0,11.0479,11.0852,11.0385,11.0758,602800.0
2012-08-02 13:10:00,11.88,11.9,11.86,11.87,196000.0,11.0758,11.0945,11.0572,11.0665,196000.0
2012-08-02 13:15:00,11.87,11.88,11.83,11.85,209600.0,11.0665,11.0758,11.0292,11.0479,209600.0
2012-08-02 13:20:00,11.84,11.86,11.83,11.85,141600.0,11.0385,11.0572,11.0292,11.0479,141600.0
2012-08-02 13:25:00,11.85,11.86,11.83,11.84,157600.0,11.0479,11.0572,11.0292,11.0385,157600.0
2012-08-02 13:30:00,11.84,11.85,11.83,11.84,182400.0,11.0385,11.0479,11.0292,11.0385,182400.0
2012-08-02 13:35:00,11.86,11.87,11.82,11.83,319600.0,11.0572,11.0665,11.0199,11.0292,319600.0
2012-08-02 13:40:00,11.83,11.86,11.82,11.85,96000.0,11.0292,11.0572,11.0199,11.0479,96000.0
2012-08-02 13:45:00,11.85,11.87,11.83,11.84,51600.0,11.0479,11.0665,11.0292,11.0385,51600.0
2012-08-02 13:50:00,11.83,11.89,11.82,11.83,160000.0,11.0292,11.0852,11.0199,11.0292,160000.0
2012-08-02 13:55:00,11.83,11.85,11.81,11.81,144400.0,11.0292,11.0479,11.0106,11.0106,144400.0
2012-08-02 14:00:00,11.81,11.82,11.78,11.8,297600.0,11.0106,11.0199,10.9826,11.0013,297600.0
2012-08-02 14:05:00,11.8,11.81,11.8,11.81,200000.0,11.0013,11.0106,11.0013,11.0106,200000.0
2012-08-02 14:10:00,11.81,11.82,11.79,11.81,238400.0,11.0106,11.0199,10.9919,11.0106,238400.0
2012-08-02 14:15:00,11.8,11.8,11.78,11.79,229600.0,11.0013,11.0013,10.9826,10.9919,229600.0
2012-08-02 14:20:00,11.79,11.82,11.78,11.82,264000.0,10.9919,11.0199,10.9826,11.0199,264000.0
2012-08-02 14:25:00,11.82,11.85,11.81,11.83,326400.0,11.0199,11.0479,11.0106,11.0292,326400.0
2012-08-02 14:30:00,11.83,11.9,11.82,11.89,421200.0,11.0292,11.0945,11.0199,11.0852,421200.0
2012-08-02 14:35:00,11.89,11.99,11.89,11.97,744400.0,11.0852,11.1784,11.0852,11.1597,744400.0
2012-08-02 14:40:00,11.98,11.99,11.91,11.93,894800.0,11.1691,11.1784,11.1038,11.1225,894800.0
2012-08-02 14:45:00,11.93,11.94,11.9,11.9,201600.0,11.1225,11.1318,11.0945,11.0945,201600.0
2012-08-02 14:50:00,11.9,11.91,11.88,11.9,708800.0,11.0945,11.1038,11.0758,11.0945,708800.0
2012-08-02 14:55:00,11.9,11.93,11.89,11.9,215200.0,11.0945,11.1225,11.0852,11.0945,215200.0
2012-08-02 15:00:00,11.91,11.97,11.91,11.97,302000.0,11.1038,11.1597,11.1038,11.1597,302000.0
2012-08-02 15:05:00,11.97,11.98,11.92,11.93,390000.0,11.1597,11.1691,11.1131,11.1225,390000.0
2012-08-02 15:10:00,11.93,11.97,11.93,11.93,167200.0,11.1225,11.1597,11.1225,11.1225,167200.0
2012-08-02 15:15:00,11.93,11.94,11.88,11.9,520000.0,11.1225,11.1318,11.0758,11.0945,520000.0
2012-08-02 15:20:00,11.91,11.95,11.91,11.93,235600.0,11.1038,11.1411,11.1038,11.1225,235600.0
2012-08-02 15:25:00,11.93,11.94,11.88,11.89,352400.0,11.1225,11.1318,11.0758,11.0852,352400.0
2012-08-02 15:30:00,11.88,11.93,11.88,11.93,350800.0,11.0758,11.1225,11.0758,11.1225,350800.0
2012-08-02 15:35:00,11.93,11.95,11.9,11.94,397600.0,11.1225,11.1411,11.0945,11.1318,397600.0
2012-08-02 15:40:00,11.94,11.94,11.89,11.92,356400.0,11.1318,11.1318,11.0852,11.1131,356400.0
2012-08-02 15:45:00,11.92,11.95,11.9,11.91,536400.0,11.1131,11.1411,11.0945,11.1038,536400.0
2012-08-02 15:50:00,11.92,11.94,11.9,11.92,420800.0,11.1131,11.1318,11.0945,11.1131,420800.0
2012-08-02 15:55:00,11.92,11.99,11.92,11.99,2513600.0,11.1131,11.1784,11.1131,11.1784,2513600.0
2012-08-03 09:30:00,12.51,12.57,12.49,12.51,1767200.0,11.6632,11.7191,11.6446,11.6632,1767200.0
2012-08-03 09:35:00,12.5,12.51,12.39,12.42,1284800.0,11.6539,11.6632,11.5513,11.5793,1284800.0
2012-08-03 09:40:00,12.42,12.63,12.42,12.62,1426400.0,11.5793,11.7751,11.5793,11.7658,1426400.0
2012-08-03 09:45:00,12.63,12.75,12.63,12.73,2040000.0,11.7751,11.887,11.7751,11.8683,2040000.0
2012-08-03 09:50:00,12.72,12.76,12.7,12.74,1195200.0,11.859,11.8963,11.8403,11.8776,1195200.0
2012-08-03 09:55:00,12.74,12.76,12.69,12.72,682800.0,11.8776,11.8963,11.831,11.859,682800.0
2012-08-03 10:00:00,12.72,12.8,12.72,12.79,1404800.0,11.859,11.9336,11.859,11.9242,1404800.0
2012-08-03 10:05:00,12.79,12.89,12.79,12.8,1688800.0,11.9242,12.0175,11.9242,11.9336,1688800.0
2012-08-03 10:10:00,12.81,12.84,12.79,12.81,409600.0,11.9429,11.9709,11.9242,11.9429,409600.0
2012-08-03 10:15:00,12.81,12.84,12.79,12.81,632400.0,11.9429,11.9709,11.9242,11.9429,632400.0
2012-08-03 10:20:00,12.81,12.83,12.79,12.82,286000.0,11.9429,11.9615,11.9242,11.9522,286000.0
2012-08-03 10:25:00,12.82,12.87,12.81,12.87,461600.0,11.9522,11.9988,11.9429,11.9988,461600.0
2012-08-03 10:30:00,12.87,12.88,12.85,12.86,1280400.0,11.9988,12.0082,11.9802,11.9895,1280400.0
2012-08-03 10:35:00,12.86,12.87,12.83,12.84,496400.0,11.9895,11.9988,11.9615,11.9709,496400.0
2012-08-03 10:40:00,12.83,12.86,12.83,12.84,352400.0,11.9615,11.9895,11.9615,11.9709,352400.0
2012-08-03 10:45:00,12.85,12.85,12.79,12.8,394000.0,11.9802,11.9802,11.9242,11.9336,394000.0
2012-08-03 10:50:00,12.8,12.81,12.77,12.8,328800.0,11.9336,11.9429,11.9056,11.9336,328800.0
2012-08-03 10:55:00,12.8,12.81,12.79,12.81,133600.0,11.9336,11.9429,11.9242,11.9429,133600.0
2012-08-03 11:00:00,12.81,12.81,12.8,12.81,128400.0,11.9429,11.9429,11.9336,11.9429,128400.0
2012-08-03 11:05:00,12.81,12.83,12.8,12.8,218800.0,11.9429,11.9615,11.9336,11.9336,218800.0
2012-08-03 11:10:00,12.8,12.88,12.8,12.87,461600.0,11.9336,12.0082,11.9336,11.9988,461600.0
2012-08-03 11:15:00,12.88,12.91,12.83,12.85,473200.0,12.0082,12.0361,11.9615,11.9802,473200.0
2012-08-03 11:20:00,12.85,12.88,12.85,12.87,171200.0,11.9802,12.0082,11.9802,11.9988,171200.0
2012-08-03 11:25:00,12.87,12.9,12.87,12.88,268400.0,11.9988,12.0268,11.9988,12.0082,268400.0
2012-08-03 11:30:00,12.88,12.9,12.87,12.87,235200.0,12.0082,12.0268,11.9988,11.9988,235200.0
2012-08-03 11:35:00,12.88,12.89,12.87,12.88,610800.0,12.0082,12.0175,11.9988,12.0082,610800.0
2012-08-03 11:40:00,12.88,12.9,12.87,12.9,296000.0,12.0082,12.0268,11.9988,12.0268,296000.0
2012-08-03 11:45:00,12.9,12.92,12.89,12.9,319600.0,12.0268,12.0454,12.0175,12.0268,319600.0
2012-08-03 11:50:00,12.9,12.96,12.9,12.96,475600.0,12.0268,12.0827,12.0268,12.0827,475600.0
2012-08-03 11:55:00,12.96,12.99,12.96,12.99,467600.0,12.0827,12.1107,12.0827,12.1107,467600.0
2012-08-03 12:00:00,12.99,13.01,12.97,12.98,595600.0,12.1107,12.1294,12.0921,12.1014,595600.0
2012-08-03 12:05:00,12.97,12.97,12.93,12.93,322800.0,12.0921,12.0921,12.0548,12.0548,322800.0
2012-08-03 12:10:00,12.93,12.95,12.92,12.93,487200.0,12.0548,12.0734,12.0454,12.0548,487200.0
2012-08-03 12:15:00,12.93,12.94,12.92,12.94,490400.0,12.0548,12.0641,12.0454,12.0641,490400.0
2012-08-03 12:20:00,12.94,12.95,12.93,12.95,220400.0,12.0641,12.0734,12.0548,12.0734,220400.0
2012-08-03 12:25:00,12.94,12.98,12.94,12.97,206000.0,12.0641,12.1014,12.0641,12.0921,206000.0
2012-08-03 12:30:00,12.98,12.99,12.94,12.95,133200.0,12.1014,12.1107,12.0641,12.0734,133200.0
2012-08-03 12:35:00,12.95,12.95,12.93,12.93,270800.0,12.0734,12.0734,12.0548,12.0548,270800.0
2012-08-03 12:40:00,12.93,12.94,12.92,12.92,192000.0,12.0548,12.0641,12.0454,12.0454,192000.0
2012-08-03 12:45:00,12.93,12.93,12.9,12.9,138800.0,12.0548,12.0548,12.0268,12.0268,138800.0
2012-08-03 12:50:00,12.9,12.93,12.9,12.92,147600.0,12.0268,12.0548,12.0268,12.0454,147600.0
2012-08-03 12:55:00,12.91,12.93,12.91,12.92,162800.0,12.0361,12.0548,12.0361,12.0454,162800.0
2012-08-03 13:00:00,12.92,12.94,12.92,12.93,106800.0,12.0454,12.0641,12.0454,12.0548,106800.0
2012-08-03 13:05:00,12.93,12.94,12.93,12.93,213200.0,12.0548,12.0641,12.0548,12.0548,213200.0
2012-08-03 13:10:00,12.94,12.97,12.93,12.97,140400.0,12.0641,12.0921,12.0548,12.0921,140400.0
2012-08-03 13:15:00,12.96,12.97,12.95,12.95,490000.0,12.0827,12.0921,12.0734,12.0734,490000.0
2012-08-03 13:20:00,12.95,12.95,12.94,12.94,144800.0,12.0734,12.0734,12.0641,12.0641,144800.0
2012-08-03 13:25:00,12.94,12.95,12.93,12.94,124800.0,12.0641,12.0734,12.0548,12.0641,124800.0
2012-08-03 13:30:00,12.94,12.96,12.93,12.96,143600.0,12.0641,12.0827,12.0548,12.0827,143600.0
2012-08-03 13:35:00,12.95,12.97,12.95,12.96,176400.0,12.0734,12.0921,12.0734,12.0827,176400.0
2012-08-03 13:40:00,12.96,12.97,12.96,12.97,148000.0,12.0827,12.0921,12.0827,12.0921,148000.0
2012-08-03 13:45:00,12.97,12.97,12.95,12.96,115200.0,12.0921,12.0921,12.0734,12.0827,115200.0
2012-08-03 13:50:00,12.96,12.97,12.94,12.96,146800.0,12.0827,12.0921,12.0641,12.0827,146800.0
2012-08-03 13:55:00,12.96,12.98,12.96,12.97,323200.0,12.0827,12.1014,12.0827,12.0921,323200.0
2012-08-03 14:00:00,12.96,12.98,12.96,12.97,115200.0,12.0827,12.1014,12.0827,12.0921,115200.0
2012-08-03 14:05:00,12.97,12.99,12.97,12.98,168800.0,12.0921,12.1107,12.0921,12.1014,168800.0
2012-08-03 14:10:00,12.98,12.99,12.98,12.99,181600.0,12.1014,12.1107,12.1014,12.1107,181600.0
2012-08-03 14:15:00,12.99,13.01,12.99,13.0,487200.0,12.1107,12.1294,12.1107,12.12,487200.0
2012-08-03 14:20:00,13.0,13.02,13.0,13.02,219600.0,12.12,12.1387,12.12,12.1387,219600.0
2012-08-03 14:25:00,13.02,13.02,12.96,12.96,434800.0,12.1387,12.1387,12.0827,12.0827,434800.0
2012-08-03 14:30:00,12.95,12.96,12.91,12.92,499600.0,12.0734,12.0827,12.0361,12.0454,499600.0
2012-08-03 14:35:00,12.92,12.96,12.92,12.94,141200.0,12.0454,12.0827,12.0454,12.0641,141200.0
2012-08-03 14:40:00,12.94,12.95,12.91,12.95,230000.0,12.0641,12.0734,12.0361,12.0734,230000.0
2012-08-03 14:45:00,12.95,12.96,12.93,12.94,86400.0,12.0734,12.0827,12.0548,12.0641,86400.0
2012-08-03 14:50:00,12.94,12.95,12.94,12.95,274000.0,12.0641,12.0734,12.0641,12.0734,274000.0
2012-08-03 14:55:00,12.95,12.96,12.94,12.94,144000.0,12.0734,12.0827,12.0641,12.0641,144000.0
2012-08-03 15:00:00,12.95,12.97,12.95,12.97,209600.0,12.0734,12.0921,12.0734,12.0921,209600.0
2012-08-03 15:05:00,12.97,12.99,12.97,12.99,326000.0,12.0921,12.1107,12.0921,12.1107,326000.0
2012-08-03 15:10:00,12.99,12.99,12.95,12.96,250000.0,12.1107,12.1107,12.0734,12.0827,250000.0
2012-08-03 15:15:00,12.95,12.95,12.93,12.93,187600.0,12.0734,12.0734,12.0548,12.0548,187600.0
2012-08-03 15:20:00,12.93,12.95,12.93,12.95,200000.0,12.0548,12.0734,12.0548,12.0734,200000.0
2012-08-03 15:25:00,12.95,12.95,12.89,12.89,477600.0,12.0734,12.0734,12.0175,12.0175,477600.0
2012-08-03 15:30:00,12.9,12.9,12.86,12.87,658800.0,12.0268,12.0268,11.9895,11.9988,658800.0
2012-08-03 15:35:00,12.87,12.87,12.81,12.85,724400.0,11.9988,11.9988,11.9429,11.9802,724400.0
2012-08-03 15:40:00,12.85,12.89,12.85,12.88,410800.0,11.9802,12.0175,11.9802,12.0082,410800.0
2012-08-03 15:45:00,12.88,12.96,12.87,12.96,1115600.0,12.0082,12.0827,11.9988,12.0827,1115600.0
2012-08-03 15:50:00,12.96,12.96,12.84,12.85,1001600.0,12.0827,12.0827,11.9709,11.9802,1001600.0
2012-08-03 15:55:00,12.85,12.86,12.81,12.83,1595600.0,11.9802,11.9895,11.9429,11.9615,1595600.0
2012-08-06 09:30:00,12.9,12.9,12.82,12.88,653600.0,12.0268,12.0268,11.9522,12.0082,653600.0
2012-08-06 09:35:00,12.88,13.04,12.88,13.03,1004400.0,12.0082,12.1573,12.0082,12.148,1004400.0
2012-08-06 09:40:00,13.03,13.11,13.0,13.1,760800.0,12.148,12.2226,12.12,12.2133,760800.0
2012-08-06 09:45:00,13.1,13.16,13.1,13.16,788800.0,12.2133,12.2692,12.2133,12.2692,788800.0
2012-08-06 09:50:00,13.16,13.18,13.13,13.13,468000.0,12.2692,12.2878,12.2412,12.2412,468000.0
2012-08-06 09:55:00,13.14,13.16,13.12,13.13,323600.0,12.2506,12.2692,12.2319,12.2412,323600.0
2012-08-06 10:00:00,13.14,13.19,13.14,13.19,649200.0,12.2506,12.2972,12.2506,12.2972,649200.0
2012-08-06 10:05:00,13.19,13.31,13.19,13.3,1438800.0,12.2972,12.409,12.2972,12.3997,1438800.0
2012-08-06 10:10:00,13.3,13.31,13.24,13.24,654400.0,12.3997,12.409,12.3438,12.3438,654400.0
2012-08-06 10:15:00,13.24,13.25,13.21,13.24,427600.0,12.3438,12.3531,12.3158,12.3438,427600.0
2012-08-06 10:20:00,13.25,13.25,13.19,13.19,353600.0,12.3531,12.3531,12.2972,12.2972,353600.0
2012-08-06 10:25:00,13.19,13.23,13.18,13.23,302000.0,12.2972,12.3345,12.2878,12.3345,302000.0
2012-08-06 10:30:00,13.23,13.28,13.22,13.26,458400.0,12.3345,12.3811,12.3251,12.3624,458400.0
2012-08-06 10:35:00,13.26,13.3,13.25,13.26,394400.0,12.3624,12.3997,12.3531,12.3624,394400.0
2012-08-06 10:40:00,13.26,13.27,13.21,13.25,305600.0,12.3624,12.3718,12.3158,12.3531,305600.0
2012-08-06 10:45:00,13.25,13.25,13.2,13.23,164800.0,12.3531,12.3531,12.3065,12.3345,164800.0
2012-08-06 10:50:00,13.24,13.3,13.24,13.27,323200.0,12.3438,12.3997,12.3438,12.3718,323200.0
2012-08-06 10:55:00,13.26,13.28,13.23,13.24,258400.0,12.3624,12.3811,12.3345,12.3438,258400.0
2012-08-06 11:00:00,13.24,13.27,13.23,13.26,97200.0,12.3438,12.3718,12.3345,12.3624,97200.0
2012-08-06 11:05:00,13.27,13.27,13.25,13.25,122800.0,12.3718,12.3718,12.3531,12.3531,122800.0
2012-08-06 11:10:00,13.25,13.26,13.2,13.24,202000.0,12.3531,12.3624,12.3065,12.3438,202000.0
2012-08-06 11:15:00,13.25,13.25,13.2,13.23,104800.0,12.3531,12.3531,12.3065,12.3345,104800.0
2012-08-06 11:20:00,13.23,13.25,13.22,13.25,151600.0,12.3345,12.3531,12.3251,12.3531,151600.0
2012-08-06 11:25:00,13.26,13.28,13.18,13.19,774000.0,12.3624,12.3811,12.2878,12.2972,774000.0
2012-08-06 11:30:00,13.18,13.22,13.15,13.22,411600.0,12.2878,12.3251,12.2599,12.3251,411600.0
2012-08-06 11:35:00,13.22,13.26,13.21,13.23,261200.0,12.3251,12.3624,12.3158,12.3345,261200.0
2012-08-06 11:40:00,13.22,13.25,13.22,13.23,128400.0,12.3251,12.3531,12.3251,12.3345,128400.0
2012-08-06 11:45:00,13.23,13.25,13.23,13.23,148800.0,12.3345,12.3531,12.3345,12.3345,148800.0
2012-08-06 11:50:00,13.24,13.24,13.23,13.24,62400.0,12.3438,12.3438,12.3345,12.3438,62400.0
2012-08-06 11:55:00,13.24,13.24,13.23,13.24,58800.0,12.3438,12.3438,12.3345,12.3438,58800.0
2012-08-06 12:00:00,13.24,13.25,13.2,13.22,118800.0,12.3438,12.3531,12.3065,12.3251,118800.0
2012-08-06 12:05:00,13.22,13.22,13.2,13.22,138400.0,12.3251,12.3251,12.3065,12.3251,138400.0
2012-08-06 12:10:00,13.22,13.23,13.21,13.23,230000.0,12.3251,12.3345,12.3158,12.3345,230000.0
2012-08-06 12:15:00,13.24,13.25,13.23,13.25,176400.0,12.3438,12.3531,12.3345,12.3531,176400.0
2012-08-06 12:20:00,13.25,13.27,13.24,13.26,144400.0,12.3531,12.3718,12.3438,12.3624,144400.0
2012-08-06 12:25:00,13.26,13.27,13.24,13.27,200800.0,12.3624,12.3718,12.3438,12.3718,200800.0
2012-08-06 12:30:00,13.27,13.28,13.27,13.28,257200.0,12.3718,12.3811,12.3718,12.3811,257200.0
2012-08-06 12:35:00,13.28,13.29,13.27,13.28,290000.0,12.3811,12.3904,12.3718,12.3811,290000.0
2012-08-06 12:40:00,13.29,13.29,13.27,13.28,92000.0,12.3904,12.3904,12.3718,12.3811,92000.0
2012-08-06 12:45:00,13.29,13.29,13.27,13.29,129200.0,12.3904,12.3904,12.3718,12.3904,129200.0
2012-08-06 12:50:00,13.29,13.31,13.29,13.31,169600.0,12.3904,12.409,12.3904,12.409,169600.0
2012-08-06 12:55:00,13.31,13.31,13.28,13.3,107200.0,12.409,12.409,12.3811,12.3997,107200.0
2012-08-06 13:00:00,13.31,13.31,13.29,13.29,91200.0,12.409,12.409,12.3904,12.3904,91200.0
2012-08-06 13:05:00,13.29,13.29,13.27,13.29,101200.0,12.3904,12.3904,12.3718,12.3904,101200.0
2012-08-06 13:10:00,13.29,13.31,13.28,13.29,255600.0,12.3904,12.409,12.3811,12.3904,255600.0
2012-08-06 13:15:00,13.29,13.3,13.28,13.28,186000.0,12.3904,12.3997,12.3811,12.3811,186000.0
2012-08-06 13:20:00,13.29,13.29,13.27,13.29,62400.0,12.3904,12.3904,12.3718,12.3904,62400.0
2012-08-06 13:25:00,13.29,13.3,13.29,13.3,144000.0,12.3904,12.3997,12.3904,12.3997,144000.0
2012-08-06 13:30:00,13.3,13.31,13.29,13.3,53200.0,12.3997,12.409,12.3904,12.3997,53200.0
2012-08-06 13:35:00,13.3,13.33,13.27,13.27,312800.0,12.3997,12.4277,12.3718,12.3718,312800.0
2012-08-06 13:40:00,13.27,13.3,13.27,13.28,49200.0,12.3718,12.3997,12.3718,12.3811,49200.0
2012-08-06 13:45:00,13.28,13.29,13.24,13.25,99600.0,12.3811,12.3904,12.3438,12.3531,99600.0
2012-08-06 13:50:00,13.24,13.26,13.23,13.26,145200.0,12.3438,12.3624,12.3345,12.3624,145200.0
2012-08-06 13:55:00,13.26,13.27,13.25,13.26,50000.0,12.3624,12.3718,12.3531,12.3624,50000.0
2012-08-06 14:00:00,13.26,13.28,13.25,13.27,152000.0,12.3624,12.3811,12.3531,12.3718,152000.0
2012-08-06 14:05:00,13.27,13.3,13.27,13.29,91600.0,12.3718,12.3997,12.3718,12.3904,91600.0
2012-08-06 14:10:00,13.29,13.31,13.29,13.29,130800.0,12.3904,12.409,12.3904,12.3904,130800.0
2012-08-06 14:15:00,13.3,13.31,13.26,13.29,110400.0,12.3997,12.409,12.3624,12.3904,110400.0
2012-08-06 14:20:00,13.3,13.31,13.29,13.3,111200.0,12.3997,12.409,12.3904,12.3997,111200.0
2012-08-06 14:25:00,13.3,13.31,13.3,13.31,83600.0,12.3997,12.409,12.3997,12.409,83600.0
2012-08-06 14:30:00,13.31,13.33,13.3,13.3,218800.0,12.409,12.4277,12.3997,12.3997,218800.0
2012-08-06 14:35:00,13.3,13.3,13.28,13.28,112400.0,12.3997,12.3997,12.3811,12.3811,112400.0
2012-08-06 14:40:00,13.3,13.31,13.29,13.3,102000.0,12.3997,12.409,12.3904,12.3997,102000.0
2012-08-06 14:45:00,13.3,13.31,13.3,13.31,61600.0,12.3997,12.409,12.3997,12.409,61600.0
2012-08-06 14:50:00,13.31,13.33,13.31,13.31,234400.0,12.409,12.4277,12.409,12.409,234400.0
2012-08-06 14:55:00,13.31,13.31,13.27,13.28,97600.0,12.409,12.409,12.3718,12.3811,97600.0
2012-08-06 15:00:00,13.28,13.3,13.27,13.29,79600.0,12.3811,12.3997,12.3718,12.3904,79600.0
2012-08-06 15:05:00,13.29,13.29,13.24,13.27,112800.0,12.3904,12.3904,12.3438,12.3718,112800.0
2012-08-06 15:10:00,13.27,13.27,13.26,13.27,64800.0,12.3718,12.3718,12.3624,12.3718,64800.0
2012-08-06 15:15:00,13.27,13.27,13.22,13.24,222400.0,12.3718,12.3718,12.3251,12.3438,222400.0
2012-08-06 15:20:00,13.24,13.26,13.22,13.25,77200.0,12.3438,12.3624,12.3251,12.3531,77200.0
2012-08-06 15:25:00,13.25,13.27,13.24,13.27,141200.0,12.3531,12.3718,12.3438,12.3718,141200.0
2012-08-06 15:30:00,13.28,13.28,13.24,13.25,244400.0,12.3811,12.3811,12.3438,12.3531,244400.0
2012-08-06 15:35:00,13.25,13.28,13.24,13.27,254000.0,12.3531,12.3811,12.3438,12.3718,254000.0
2012-08-06 15:40:00,13.26,13.28,13.22,13.22,170800.0,12.3624,12.3811,12.3251,12.3251,170800.0
2012-08-06 15:45:00,13.23,13.24,13.19,13.22,636400.0,12.3345,12.3438,12.2972,12.3251,636400.0
2012-08-06 15:50:00,13.22,13.24,13.18,13.23,627200.0,12.3251,12.3438,12.2878,12.3345,627200.0
2012-08-06 15:55:00,13.23,13.24,13.1,13.13,1368400.0,12.3345,12.3438,12.2133,12.2412,1368400.0
2012-08-07 09:30:00,13.45,13.49,13.39,13.43,1231600.0,12.5396,12.5769,12.4836,12.5209,1231600.0
2012-08-07 09:35:00,13.44,13.47,13.35,13.36,955600.0,12.5302,12.5582,12.4463,12.4557,955600.0
2012-08-07 09:40:00,13.35,13.5,13.34,13.5,592800.0,12.4463,12.5862,12.437,12.5862,592800.0
2012-08-07 09:45:00,13.49,13.51,13.37,13.43,1538000.0,12.5769,12.5955,12.465,12.5209,1538000.0
2012-08-07 09:50:00,13.44,13.48,13.4,13.44,560000.0,12.5302,12.5675,12.493,12.5302,560000.0
2012-08-07 09:55:00,13.44,13.48,13.42,13.44,521200.0,12.5302,12.5675,12.5116,12.5302,521200.0
2012-08-07 10:00:00,13.44,13.5,13.39,13.48,846000.0,12.5302,12.5862,12.4836,12.5675,846000.0
2012-08-07 10:05:00,13.47,13.54,13.47,13.53,1139600.0,12.5582,12.6235,12.5582,12.6142,1139600.0
2012-08-07 10:10:00,13.54,13.56,13.49,13.56,1081600.0,12.6235,12.6421,12.5769,12.6421,1081600.0
2012-08-07 10:15:00,13.56,13.6,13.53,13.58,588800.0,12.6421,12.6794,12.6142,12.6608,588800.0
2012-08-07 10:20:00,13.58,13.65,13.58,13.65,721600.0,12.6608,12.726,12.6608,12.726,721600.0
2012-08-07 10:25:00,13.65,13.65,13.56,13.57,450000.0,12.726,12.726,12.6421,12.6514,450000.0
2012-08-07 10:30:00,13.57,13.63,13.57,13.61,374800.0,12.6514,12.7074,12.6514,12.6887,374800.0
2012-08-07 10:35:00,13.61,13.61,13.53,13.54,360400.0,12.6887,12.6887,12.6142,12.6235,360400.0
2012-08-07 10:40:00,13.54,13.58,13.54,13.57,238800.0,12.6235,12.6608,12.6235,12.6514,238800.0
2012-08-07 10:45:00,13.58,13.58,13.55,13.57,262400.0,12.6608,12.6608,12.6328,12.6514,262400.0
2012-08-07 10:50:00,13.58,13.58,13.55,13.56,324800.0,12.6608,12.6608,12.6328,12.6421,324800.0
2012-08-07 10:55:00,13.56,13.57,13.55,13.56,186800.0,12.6421,12.6514,12.6328,12.6421,186800.0
2012-08-07 11:00:00,13.57,13.57,13.54,13.56,77600.0,12.6514,12.6514,12.6235,12.6421,77600.0
2012-08-07 11:05:00,13.55,13.56,13.47,13.48,410000.0,12.6328,12.6421,12.5582,12.5675,410000.0
2012-08-07 11:10:00,13.47,13.49,13.46,13.48,206000.0,12.5582,12.5769,12.5489,12.5675,206000.0
2012-08-07 11:15:00,13.48,13.51,13.48,13.48,355600.0,12.5675,12.5955,12.5675,12.5675,355600.0
2012-08-07 11:20:00,13.48,13.49,13.46,13.49,120400.0,12.5675,12.5769,12.5489,12.5769,120400.0
2012-08-07 11:25:00,13.49,13.55,13.49,13.53,261600.0,12.5769,12.6328,12.5769,12.6142,261600.0
2012-08-07 11:30:00,13.53,13.6,13.53,13.59,504800.0,12.6142,12.6794,12.6142,12.6701,504800.0
2012-08-07 11:35:00,13.58,13.61,13.58,13.6,186800.0,12.6608,12.6887,12.6608,12.6794,186800.0
2012-08-07 11:40:00,13.61,13.67,13.6,13.63,397600.0,12.6887,12.7447,12.6794,12.7074,397600.0
2012-08-07 11:45:00,13.64,13.67,13.61,13.65,232000.0,12.7167,12.7447,12.6887,12.726,232000.0
2012-08-07 11:50:00,13.66,13.7,13.66,13.69,572400.0,12.7354,12.7726,12.7354,12.7633,572400.0
2012-08-07 11:55:00,13.7,13.73,13.7,13.71,378800.0,12.7726,12.8006,12.7726,12.782,378800.0
2012-08-07 12:00:00,13.71,13.72,13.7,13.7,182000.0,12.782,12.7913,12.7726,12.7726,182000.0
2012-08-07 12:05:00,13.7,13.71,13.69,13.7,94800.0,12.7726,12.782,12.7633,12.7726,94800.0
2012-08-07 12:10:00,13.7,13.7,13.67,13.67,191200.0,12.7726,12.7726,12.7447,12.7447,191200.0
2012-08-07 12:15:00,13.67,13.71,13.67,13.69,333200.0,12.7447,12.782,12.7447,12.7633,333200.0
2012-08-07 12:20:00,13.69,13.71,13.69,13.71,74400.0,12.7633,12.782,12.7633,12.782,74400.0
2012-08-07 12:25:00,13.71,13.72,13.7,13.7,266400.0,12.782,12.7913,12.7726,12.7726,266400.0
2012-08-07 12:30:00,13.7,13.73,13.7,13.73,114800.0,12.7726,12.8006,12.7726,12.8006,114800.0
2012-08-07 12:35:00,13.74,13.79,13.73,13.79,828400.0,12.8099,12.8566,12.8006,12.8566,828400.0
2012-08-07 12:40:00,13.79,13.8,13.74,13.75,442400.0,12.8566,12.8659,12.8099,12.8193,442400.0
2012-08-07 12:45:00,13.74,13.76,13.74,13.74,190800.0,12.8099,12.8286,12.8099,12.8099,190800.0
2012-08-07 12:50:00,13.74,13.75,13.71,13.72,195600.0,12.8099,12.8193,12.782,12.7913,195600.0
2012-08-07 12:55:00,13.72,13.73,13.7,13.71,149600.0,12.7913,12.8006,12.7726,12.782,149600.0
2012-08-07 13:00:00,13.72,13.72,13.7,13.7,186800.0,12.7913,12.7913,12.7726,12.7726,186800.0
2012-08-07 13:05:00,13.7,13.7,13.69,13.7,150800.0,12.7726,12.7726,12.7633,12.7726,150800.0
2012-08-07 13:10:00,13.7,13.71,13.67,13.67,281200.0,12.7726,12.782,12.7447,12.7447,281200.0
2012-08-07 13:15:00,13.67,13.69,13.66,13.67,136400.0,12.7447,12.7633,12.7354,12.7447,136400.0
2012-08-07 13:20:00,13.67,13.69,13.67,13.68,88800.0,12.7447,12.7633,12.7447,12.754,88800.0
2012-08-07 13:25:00,13.67,13.7,13.67,13.7,112400.0,12.7447,12.7726,12.7447,12.7726,112400.0
2012-08-07 13:30:00,13.69,13.71,13.69,13.71,60000.0,12.7633,12.782,12.7633,12.782,60000.0
2012-08-07 13:35:00,13.71,13.73,13.7,13.71,202800.0,12.782,12.8006,12.7726,12.782,202800.0
2012-08-07 13:40:00,13.71,13.71,13.68,13.69,154400.0,12.782,12.782,12.754,12.7633,154400.0
2012-08-07 13:45:00,13.69,13.71,13.67,13.69,144800.0,12.7633,12.782,12.7447,12.7633,144800.0
2012-08-07 13:50:00,13.68,13.7,13.68,13.7,106800.0,12.754,12.7726,12.754,12.7726,106800.0
2012-08-07 13:55:00,13.7,13.7,13.68,13.69,40000.0,12.7726,12.7726,12.754,12.7633,40000.0
2012-08-07 14:00:00,13.69,13.7,13.63,13.65,122400.0,12.7633,12.7726,12.7074,12.726,122400.0
2012-08-07 14:05:00,13.64,13.65,13.64,13.65,114400.0,12.7167,12.726,12.7167,12.726,114400.0
2012-08-07 14:10:00,13.63,13.64,13.61,13.63,140400.0,12.7074,12.7167,12.6887,12.7074,140400.0
2012-08-07 14:15:00,13.62,13.63,13.62,13.62,41200.0,12.6981,12.7074,12.6981,12.6981,41200.0
2012-08-07 14:20:00,13.63,13.63,13.62,13.63,47600.0,12.7074,12.7074,12.6981,12.7074,47600.0
2012-08-07 14:25:00,13.63,13.63,13.6,13.6,227600.0,12.7074,12.7074,12.6794,12.6794,227600.0
2012-08-07 14:30:00,13.6,13.63,13.6,13.63,108800.0,12.6794,12.7074,12.6794,12.7074,108800.0
2012-08-07 14:35:00,13.63,13.65,13.63,13.64,130400.0,12.7074,12.726,12.7074,12.7167,130400.0
2012-08-07 14:40:00,13.64,13.64,13.63,13.63,78400.0,12.7167,12.7167,12.7074,12.7074,78400.0
2012-08-07 14:45:00,13.63,13.64,13.63,13.63,218800.0,12.7074,12.7167,12.7074,12.7074,218800.0
2012-08-07 14:50:00,13.63,13.65,13.63,13.63,147200.0,12.7074,12.726,12.7074,12.7074,147200.0
2012-08-07 14:55:00,13.64,13.64,13.61,13.62,397200.0,12.7167,12.7167,12.6887,12.6981,397200.0
2012-08-07 15:00:00,13.62,13.62,13.58,13.58,513600.0,12.6981,12.6981,12.6608,12.6608,513600.0
2012-08-07 15:05:00,13.58,13.61,13.56,13.57,294000.0,12.6608,12.6887,12.6421,12.6514,294000.0
2012-08-07 15:10:00,13.57,13.59,13.53,13.54,370800.0,12.6514,12.6701,12.6142,12.6235,370800.0
2012-08-07 15:15:00,13.54,13.58,13.53,13.56,175600.0,12.6235,12.6608,12.6142,12.6421,175600.0
2012-08-07 15:20:00,13.56,13.56,13.53,13.55,248000.0,12.6421,12.6421,12.6142,12.6328,248000.0
2012-08-07 15:25:00,13.56,13.63,13.55,13.59,193600.0,12.6421,12.7074,12.6328,12.6701,193600.0
2012-08-07 15:30:00,13.58,13.6,13.54,13.56,188000.0,12.6608,12.6794,12.6235,12.6421,188000.0
2012-08-07 15:35:00,13.55,13.56,13.51,13.53,283200.0,12.6328,12.6421,12.5955,12.6142,283200.0
2012-08-07 15:40:00,13.54,13.57,13.52,13.55,310400.0,12.6235,12.6514,12.6048,12.6328,310400.0
2012-08-07 15:45:00,13.55,13.61,13.55,13.56,350800.0,12.6328,12.6887,12.6328,12.6421,350800.0
2012-08-07 15:50:00,13.56,13.57,13.55,13.55,220800.0,12.6421,12.6514,12.6328,12.6328,220800.0
2012-08-07 15:55:00,13.56,13.56,13.45,13.48,1200800.0,12.6421,12.6421,12.5396,12.5675,1200800.0
2012-08-08 09:30:00,13.3,13.36,13.29,13.35,823600.0,12.3997,12.4557,12.3904,12.4463,823600.0
2012-08-08 09:35:00,13.34,13.43,13.29,13.42,677600.0,12.437,12.5209,12.3904,12.5116,677600.0
2012-08-08 09:40:00,13.42,13.47,13.37,13.38,417600.0,12.5116,12.5582,12.465,12.4743,417600.0
2012-08-08 09:45:00,13.39,13.41,13.34,13.4,392000.0,12.4836,12.5023,12.437,12.493,392000.0
2012-08-08 09:50:00,13.4,13.46,13.37,13.42,404000.0,12.493,12.5489,12.465,12.5116,404000.0
2012-08-08 09:55:00,13.41,13.43,13.4,13.42,322400.0,12.5023,12.5209,12.493,12.5116,322400.0
2012-08-08 10:00:00,13.42,13.52,13.42,13.49,813200.0,12.5116,12.6048,12.5116,12.5769,813200.0
2012-08-08 10:05:00,13.48,13.52,13.45,13.46,364800.0,12.5675,12.6048,12.5396,12.5489,364800.0
2012-08-08 10:10:00,13.45,13.51,13.42,13.5,496800.0,12.5396,12.5955,12.5116,12.5862,496800.0
2012-08-08 10:15:00,13.5,13.56,13.5,13.55,751200.0,12.5862,12.6421,12.5862,12.6328,751200.0
2012-08-08 10:20:00,13.55,13.57,13.54,13.54,358400.0,12.6328,12.6514,12.6235,12.6235,358400.0
2012-08-08 10:25:00,13.55,13.55,13.52,13.52,271200.0,12.6328,12.6328,12.6048,12.6048,271200.0
2012-08-08 10:30:00,13.52,13.53,13.45,13.45,237200.0,12.6048,12.6142,12.5396,12.5396,237200.0
2012-08-08 10:35:00,13.45,13.45,13.43,13.44,319600.0,12.5396,12.5396,12.5209,12.5302,319600.0
2012-08-08 10:40:00,13.44,13.44,13.4,13.4,253600.0,12.5302,12.5302,12.493,12.493,253600.0
2012-08-08 10:45:00,13.41,13.46,13.41,13.45,478800.0,12.5023,12.5489,12.5023,12.5396,478800.0
2012-08-08 10:50:00,13.45,13.48,13.42,13.47,340000.0,12.5396,12.5675,12.5116,12.5582,340000.0
2012-08-08 10:55:00,13.46,13.47,13.4,13.44,198800.0,12.5489,12.5582,12.493,12.5302,198800.0
2012-08-08 11:00:00,13.43,13.46,13.42,13.42,127200.0,12.5209,12.5489,12.5116,12.5116,127200.0
2012-08-08 11:05:00,13.43,13.45,13.42,13.43,100800.0,12.5209,12.5396,12.5116,12.5209,100800.0
2012-08-08 11:10:00,13.43,13.52,13.43,13.51,339600.0,12.5209,12.6048,12.5209,12.5955,339600.0
2012-08-08 11:15:00,13.52,13.59,13.49,13.57,505600.0,12.6048,12.6701,12.5769,12.6514,505600.0
2012-08-08 11:20:00,13.57,13.58,13.52,13.54,261600.0,12.6514,12.6608,12.6048,12.6235,261600.0
2012-08-08 11:25:00,13.54,13.6,13.53,13.58,439200.0,12.6235,12.6794,12.6142,12.6608,439200.0
2012-08-08 11:30:00,13.58,13.61,13.58,13.61,254000.0,12.6608,12.6887,12.6608,12.6887,254000.0
2012-08-08 11:35:00,13.61,13.62,13.58,13.58,234800.0,12.6887,12.6981,12.6608,12.6608,234800.0
2012-08-08 11:40:00,13.58,13.59,13.57,13.58,180800.0,12.6608,12.6701,12.6514,12.6608,180800.0
2012-08-08 11:45:00,13.58,13.58,13.54,13.54,206400.0,12.6608,12.6608,12.6235,12.6235,206400.0
2012-08-08 11:50:00,13.54,13.57,13.53,13.56,191600.0,12.6235,12.6514,12.6142,12.6421,191600.0
2012-08-08 11:55:00,13.56,13.57,13.51,13.53,170400.0,12.6421,12.6514,12.5955,12.6142,170400.0
2012-08-08 12:00:00,13.53,13.54,13.5,13.52,181200.0,12.6142,12.6235,12.5862,12.6048,181200.0
2012-08-08 12:05:00,13.52,13.54,13.51,13.53,136400.0,12.6048,12.6235,12.5955,12.6142,136400.0
2012-08-08 12:10:00,13.53,13.55,13.53,13.54,214400.0,12.6142,12.6328,12.6142,12.6235,214400.0
2012-08-08 12:15:00,13.54,13.57,13.54,13.56,118400.0,12.6235,12.6514,12.6235,12.6421,118400.0
2012-08-08 12:20:00,13.56,13.56,13.55,13.56,64000.0,12.6421,12.6421,12.6328,12.6421,64000.0
2012-08-08 12:25:00,13.56,13.56,13.49,13.51,137200.0,12.6421,12.6421,12.5769,12.5955,137200.0
2012-08-08 12:30:00,13.5,13.5,13.46,13.49,220800.0,12.5862,12.5862,12.5489,12.5769,220800.0
2012-08-08 12:35:00,13.49,13.49,13.47,13.48,87200.0,12.5769,12.5769,12.5582,12.5675,87200.0
2012-08-08 12:40:00,13.47,13.48,13.43,13.44,216000.0,12.5582,12.5675,12.5209,12.5302,216000.0
2012-08-08 12:45:00,13.43,13.44,13.41,13.42,168800.0,12.5209,12.5302,12.5023,12.5116,168800.0
2012-08-08 12:50:00,13.41,13.43,13.39,13.4,247200.0,12.5023,12.5209,12.4836,12.493,247200.0
2012-08-08 12:55:00,13.41,13.45,13.4,13.45,184400.0,12.5023,12.5396,12.493,12.5396,184400.0
2012-08-08 13:00:00,13.44,13.48,13.43,13.46,212800.0,12.5302,12.5675,12.5209,12.5489,212800.0
2012-08-08 13:05:00,13.46,13.46,13.45,13.46,78800.0,12.5489,12.5489,12.5396,12.5489,78800.0
2012-08-08 13:10:00,13.46,13.47,13.43,13.46,133200.0,12.5489,12.5582,12.5209,12.5489,133200.0
2012-08-08 13:15:00,13.46,13.48,13.44,13.47,258400.0,12.5489,12.5675,12.5302,12.5582,258400.0
2012-08-08 13:20:00,13.47,13.53,13.47,13.52,314000.0,12.5582,12.6142,12.5582,12.6048,314000.0
2012-08-08 13:25:00,13.52,13.52,13.49,13.51,114400.0,12.6048,12.6048,12.5769,12.5955,114400.0
2012-08-08 13:30:00,13.51,13.52,13.5,13.5,197600.0,12.5955,12.6048,12.5862,12.5862,197600.0
2012-08-08 13:35:00,13.51,13.51,13.49,13.49,86800.0,12.5955,12.5955,12.5769,12.5769,86800.0
2012-08-08 13:40:00,13.49,13.49,13.46,13.47,127200.0,12.5769,12.5769,12.5489,12.5582,127200.0
2012-08-08 13:45:00,13.47,13.48,13.46,13.47,79600.0,12.5582,12.5675,12.5489,12.5582,79600.0
2012-08-08 13:50:00,13.47,13.51,13.47,13.49,108800.0,12.5582,12.5955,12.5582,12.5769,108800.0
2012-08-08 13:55:00,13.47,13.49,13.47,13.47,102400.0,12.5582,12.5769,12.5582,12.5582,102400.0
2012-08-08 14:00:00,13.48,13.48,13.43,13.46,160800.0,12.5675,12.5675,12.5209,12.5489,160800.0
2012-08-08 14:05:00,13.46,13.47,13.44,13.45,102000.0,12.5489,12.5582,12.5302,12.5396,102000.0
2012-08-08 14:10:00,13.46,13.47,13.43,13.44,132800.0,12.5489,12.5582,12.5209,12.5302,132800.0
2012-08-08 14:15:00,13.43,13.43,13.4,13.41,194000.0,12.5209,12.5209,12.493,12.5023,194000.0
2012-08-08 14:20:00,13.41,13.43,13.41,13.42,126800.0,12.5023,12.5209,12.5023,12.5116,126800.0
2012-08-08 14:25:00,13.43,13.45,13.41,13.44,126400.0,12.5209,12.5396,12.5023,12.5302,126400.0
2012-08-08 14:30:00,13.44,13.44,13.42,13.43,64800.0,12.5302,12.5302,12.5116,12.5209,64800.0
2012-08-08 14:35:00,13.44,13.45,13.42,13.43,234400.0,12.5302,12.5396,12.5116,12.5209,234400.0
2012-08-08 14:40:00,13.43,13.45,13.42,13.43,120000.0,12.5209,12.5396,12.5116,12.5209,120000.0
2012-08-08 14:45:00,13.43,13.43,13.37,13.38,390400.0,12.5209,12.5209,12.465,12.4743,390400.0
2012-08-08 14:50:00,13.38,13.38,13.36,13.37,250000.0,12.4743,12.4743,12.4557,12.465,250000.0
2012-08-08 14:55:00,13.37,13.37,13.35,13.37,164000.0,12.465,12.465,12.4463,12.465,164000.0
2012-08-08 15:00:00,13.37,13.43,13.37,13.41,248800.0,12.465,12.5209,12.465,12.5023,248800.0
2012-08-08 15:05:00,13.41,13.44,13.41,13.42,427200.0,12.5023,12.5302,12.5023,12.5116,427200.0
2012-08-08 15:10:00,13.42,13.46,13.4,13.45,422000.0,12.5116,12.5489,12.493,12.5396,422000.0
2012-08-08 15:15:00,13.45,13.49,13.45,13.47,517200.0,12.5396,12.5769,12.5396,12.5582,517200.0
2012-08-08 15:20:00,13.47,13.48,13.45,13.45,163600.0,12.5582,12.5675,12.5396,12.5396,163600.0
2012-08-08 15:25:00,13.45,13.47,13.44,13.45,202800.0,12.5396,12.5582,12.5302,12.5396,202800.0
2012-08-08 15:30:00,13.45,13.48,13.43,13.46,164400.0,12.5396,12.5675,12.5209,12.5489,164400.0
2012-08-08 15:35:00,13.45,13.46,13.42,13.42,352000.0,12.5396,12.5489,12.5116,12.5116,352000.0
2012-08-08 15:40:00,13.42,13.44,13.4,13.41,158000.0,12.5116,12.5302,12.493,12.5023,158000.0
2012-08-08 15:45:00,13.42,13.47,13.42,13.46,796800.0,12.5116,12.5582,12.5116,12.5489,796800.0
2012-08-08 15:50:00,13.46,13.47,13.42,13.42,241200.0,12.5489,12.5582,12.5116,12.5116,241200.0
2012-08-08 15:55:00,13.43,13.43,13.4,13.43,749200.0,12.5209,12.5209,12.493,12.5209,749200.0
2012-08-09 09:30:00,13.39,13.43,13.36,13.41,464000.0,12.4836,12.5209,12.4557,12.5023,464000.0
2012-08-09 09:35:00,13.41,13.48,13.4,13.44,1057200.0,12.5023,12.5675,12.493,12.5302,1057200.0
2012-08-09 09:40:00,13.45,13.58,13.45,13.52,883600.0,12.5396,12.6608,12.5396,12.6048,883600.0
2012-08-09 09:45:00,13.52,13.56,13.49,13.49,635200.0,12.6048,12.6421,12.5769,12.5769,635200.0
2012-08-09 09:50:00,13.49,13.55,13.47,13.52,479600.0,12.5769,12.6328,12.5582,12.6048,479600.0
2012-08-09 09:55:00,13.52,13.52,13.45,13.47,513200.0,12.6048,12.6048,12.5396,12.5582,513200.0
2012-08-09 10:00:00,13.47,13.49,13.46,13.47,264000.0,12.5582,12.5769,12.5489,12.5582,264000.0
2012-08-09 10:05:00,13.47,13.5,13.47,13.48,362400.0,12.5582,12.5862,12.5582,12.5675,362400.0
2012-08-09 10:10:00,13.49,13.56,13.49,13.53,649200.0,12.5769,12.6421,12.5769,12.6142,649200.0
2012-08-09 10:15:00,13.53,13.59,13.53,13.59,918800.0,12.6142,12.6701,12.6142,12.6701,918800.0
2012-08-09 10:20:00,13.59,13.62,13.56,13.58,1338800.0,12.6701,12.6981,12.6421,12.6608,1338800.0
2012-08-09 10:25:00,13.58,13.59,13.55,13.56,240800.0,12.6608,12.6701,12.6328,12.6421,240800.0
2012-08-09 10:30:00,13.57,13.62,13.55,13.61,315600.0,12.6514,12.6981,12.6328,12.6887,315600.0
2012-08-09 10:35:00,13.61,13.63,13.58,13.6,406400.0,12.6887,12.7074,12.6608,12.6794,406400.0
2012-08-09 10:40:00,13.6,13.64,13.6,13.62,434400.0,12.6794,12.7167,12.6794,12.6981,434400.0
2012-08-09 10:45:00,13.62,13.64,13.62,13.62,299600.0,12.6981,12.7167,12.6981,12.6981,299600.0
2012-08-09 10:50:00,13.62,13.67,13.62,13.65,456400.0,12.6981,12.7447,12.6981,12.726,456400.0
2012-08-09 10:55:00,13.65,13.65,13.62,13.62,254800.0,12.726,12.726,12.6981,12.6981,254800.0
2012-08-09 11:00:00,13.63,13.67,13.62,13.67,555600.0,12.7074,12.7447,12.6981,12.7447,555600.0
2012-08-09 11:05:00,13.67,13.7,13.66,13.69,540000.0,12.7447,12.7726,12.7354,12.7633,540000.0
2012-08-09 11:10:00,13.69,13.71,13.67,13.67,354400.0,12.7633,12.782,12.7447,12.7447,354400.0
2012-08-09 11:15:00,13.67,13.68,13.64,13.67,271600.0,12.7447,12.754,12.7167,12.7447,271600.0
2012-08-09 11:20:00,13.67,13.69,13.65,13.66,385600.0,12.7447,12.7633,12.726,12.7354,385600.0
2012-08-09 11:25:00,13.66,13.66,13.63,13.64,311200.0,12.7354,12.7354,12.7074,12.7167,311200.0
2012-08-09 11:30:00,13.65,13.68,13.63,13.67,216400.0,12.726,12.754,12.7074,12.7447,216400.0
2012-08-09 11:35:00,13.67,13.68,13.63,13.65,208400.0,12.7447,12.754,12.7074,12.726,208400.0
2012-08-09 11:40:00,13.65,13.65,13.52,13.54,692800.0,12.726,12.726,12.6048,12.6235,692800.0
2012-08-09 11:45:00,13.55,13.56,13.52,13.53,296400.0,12.6328,12.6421,12.6048,12.6142,296400.0
2012-08-09 11:50:00,13.53,13.55,13.46,13.46,819200.0,12.6142,12.6328,12.5489,12.5489,819200.0
2012-08-09 11:55:00,13.47,13.49,13.44,13.49,513600.0,12.5582,12.5769,12.5302,12.5769,513600.0
2012-08-09 12:00:00,13.49,13.5,13.45,13.47,306400.0,12.5769,12.5862,12.5396,12.5582,306400.0
2012-08-09 12:05:00,13.47,13.49,13.46,13.49,241200.0,12.5582,12.5769,12.5489,12.5769,241200.0
2012-08-09 12:10:00,13.49,13.54,13.49,13.51,353600.0,12.5769,12.6235,12.5769,12.5955,353600.0
2012-08-09 12:15:00,13.51,13.53,13.51,13.52,205600.0,12.5955,12.6142,12.5955,12.6048,205600.0
2012-08-09 12:20:00,13.53,13.53,13.47,13.48,152000.0,12.6142,12.6142,12.5582,12.5675,152000.0
2012-08-09 12:25:00,13.49,13.49,13.48,13.48,85600.0,12.5769,12.5769,12.5675,12.5675,85600.0
2012-08-09 12:30:00,13.48,13.52,13.48,13.5,230000.0,12.5675,12.6048,12.5675,12.5862,230000.0
2012-08-09 12:35:00,13.5,13.51,13.5,13.51,34400.0,12.5862,12.5955,12.5862,12.5955,34400.0
2012-08-09 12:40:00,13.5,13.56,13.5,13.54,288400.0,12.5862,12.6421,12.5862,12.6235,288400.0
2012-08-09 12:45:00,13.54,13.56,13.53,13.55,128800.0,12.6235,12.6421,12.6142,12.6328,128800.0
2012-08-09 12:50:00,13.55,13.58,13.54,13.57,248000.0,12.6328,12.6608,12.6235,12.6514,248000.0
2012-08-09 12:55:00,13.57,13.6,13.56,13.6,182000.0,12.6514,12.6794,12.6421,12.6794,182000.0
2012-08-09 13:00:00,13.6,13.61,13.56,13.58,408800.0,12.6794,12.6887,12.6421,12.6608,408800.0
2012-08-09 13:05:00,13.59,13.59,13.57,13.58,104000.0,12.6701,12.6701,12.6514,12.6608,104000.0
2012-08-09 13:10:00,13.58,13.58,13.55,13.55,174800.0,12.6608,12.6608,12.6328,12.6328,174800.0
2012-08-09 13:15:00,13.55,13.56,13.53,13.56,104000.0,12.6328,12.6421,12.6142,12.6421,104000.0
2012-08-09 13:20:00,13.56,13.56,13.55,13.56,58400.0,12.6421,12.6421,12.6328,12.6421,58400.0
2012-08-09 13:25:00,13.55,13.57,13.55,13.57,154400.0,12.6328,12.6514,12.6328,12.6514,154400.0
2012-08-09 13:30:00,13.56,13.57,13.54,13.55,170800.0,12.6421,12.6514,12.6235,12.6328,170800.0
2012-08-09 13:35:00,13.54,13.58,13.54,13.56,119600.0,12.6235,12.6608,12.6235,12.6421,119600.0
2012-08-09 13:40:00,13.58,13.59,13.55,13.55,154400.0,12.6608,12.6701,12.6328,12.6328,154400.0
2012-08-09 13:45:00,13.55,13.56,13.55,13.55,61600.0,12.6328,12.6421,12.6328,12.6328,61600.0
2012-08-09 13:50:00,13.55,13.56,13.55,13.56,44400.0,12.6328,12.6421,12.6328,12.6421,44400.0
2012-08-09 13:55:00,13.56,13.57,13.56,13.57,96800.0,12.6421,12.6514,12.6421,12.6514,96800.0
2012-08-09 14:00:00,13.57,13.6,13.56,13.57,154800.0,12.6514,12.6794,12.6421,12.6514,154800.0
2012-08-09 14:05:00,13.56,13.56,13.55,13.56,96000.0,12.6421,12.6421,12.6328,12.6421,96000.0
2012-08-09 14:10:00,13.56,13.57,13.55,13.55,48000.0,12.6421,12.6514,12.6328,12.6328,48000.0
2012-08-09 14:15:00,13.55,13.56,13.55,13.56,40000.0,12.6328,12.6421,12.6328,12.6421,40000.0
2012-08-09 14:20:00,13.56,13.58,13.56,13.57,104400.0,12.6421,12.6608,12.6421,12.6514,104400.0
2012-08-09 14:25:00,13.58,13.59,13.56,13.59,174400.0,12.6608,12.6701,12.6421,12.6701,174400.0
2012-08-09 14:30:00,13.59,13.63,13.58,13.62,303200.0,12.6701,12.7074,12.6608,12.6981,303200.0
2012-08-09 14:35:00,13.62,13.64,13.6,13.6,306000.0,12.6981,12.7167,12.6794,12.6794,306000.0
2012-08-09 14:40:00,13.6,13.62,13.58,13.59,232800.0,12.6794,12.6981,12.6608,12.6701,232800.0
2012-08-09 14:45:00,13.59,13.59,13.58,13.59,61600.0,12.6701,12.6701,12.6608,12.6701,61600.0
2012-08-09 14:50:00,13.59,13.63,13.59,13.62,158400.0,12.6701,12.7074,12.6701,12.6981,158400.0
2012-08-09 14:55:00,13.62,13.62,13.6,13.6,36000.0,12.6981,12.6981,12.6794,12.6794,36000.0
2012-08-09 15:00:00,13.59,13.61,13.58,13.58,152400.0,12.6701,12.6887,12.6608,12.6608,152400.0
2012-08-09 15:05:00,13.58,13.58,13.55,13.57,282000.0,12.6608,12.6608,12.6328,12.6514,282000.0
2012-08-09 15:10:00,13.57,13.63,13.57,13.63,368400.0,12.6514,12.7074,12.6514,12.7074,368400.0
2012-08-09 15:15:00,13.63,13.65,13.61,13.62,286800.0,12.7074,12.726,12.6887,12.6981,286800.0
2012-08-09 15:20:00,13.62,13.63,13.61,13.63,121600.0,12.6981,12.7074,12.6887,12.7074,121600.0
2012-08-09 15:25:00,13.63,13.63,13.6,13.61,52800.0,12.7074,12.7074,12.6794,12.6887,52800.0
2012-08-09 15:30:00,13.61,13.64,13.57,13.59,282800.0,12.6887,12.7167,12.6514,12.6701,282800.0
2012-08-09 15:35:00,13.58,13.63,13.58,13.63,154800.0,12.6608,12.7074,12.6608,12.7074,154800.0
2012-08-09 15:40:00,13.63,13.64,13.62,13.63,250400.0,12.7074,12.7167,12.6981,12.7074,250400.0
2012-08-09 15:45:00,13.63,13.63,13.58,13.59,316400.0,12.7074,12.7074,12.6608,12.6701,316400.0
2012-08-09 15:50:00,13.59,13.6,13.54,13.55,729200.0,12.6701,12.6794,12.6235,12.6328,729200.0
2012-08-09 15:55:00,13.55,13.6,13.53,13.59,667200.0,12.6328,12.6794,12.6142,12.6701,667200.0
2012-08-10 09:30:00,13.4,13.43,13.34,13.36,795600.0,12.493,12.5209,12.437,12.4557,795600.0
2012-08-10 09:35:00,13.35,13.44,13.33,13.41,914400.0,12.4463,12.5302,12.4277,12.5023,914400.0
2012-08-10 09:40:00,13.4,13.5,13.38,13.42,760400.0,12.493,12.5862,12.4743,12.5116,760400.0
2012-08-10 09:45:00,13.42,13.43,13.36,13.38,456800.0,12.5116,12.5209,12.4557,12.4743,456800.0
2012-08-10 09:50:00,13.38,13.4,13.3,13.36,761600.0,12.4743,12.493,12.3997,12.4557,761600.0
2012-08-10 09:55:00,13.37,13.38,13.31,13.36,717600.0,12.465,12.4743,12.409,12.4557,717600.0
2012-08-10 10:00:00,13.37,13.4,13.3,13.34,642000.0,12.465,12.493,12.3997,12.437,642000.0
2012-08-10 10:05:00,13.34,13.4,13.33,13.4,456800.0,12.437,12.493,12.4277,12.493,456800.0
2012-08-10 10:10:00,13.4,13.49,13.4,13.47,707600.0,12.493,12.5769,12.493,12.5582,707600.0
2012-08-10 10:15:00,13.47,13.48,13.39,13.39,338800.0,12.5582,12.5675,12.4836,12.4836,338800.0
2012-08-10 10:20:00,13.39,13.42,13.38,13.4,134800.0,12.4836,12.5116,12.4743,12.493,134800.0
2012-08-10 10:25:00,13.41,13.42,13.38,13.4,188000.0,12.5023,12.5116,12.4743,12.493,188000.0
2012-08-10 10:30:00,13.4,13.48,13.4,13.46,416000.0,12.493,12.5675,12.493,12.5489,416000.0
2012-08-10 10:35:00,13.46,13.46,13.43,13.45,228800.0,12.5489,12.5489,12.5209,12.5396,228800.0
2012-08-10 10:40:00,13.44,13.48,13.44,13.47,174400.0,12.5302,12.5675,12.5302,12.5582,174400.0
2012-08-10 10:45:00,13.47,13.48,13.42,13.44,226000.0,12.5582,12.5675,12.5116,12.5302,226000.0
2012-08-10 10:50:00,13.44,13.44,13.4,13.44,178400.0,12.5302,12.5302,12.493,12.5302,178400.0
2012-08-10 10:55:00,13.44,13.44,13.41,13.44,115600.0,12.5302,12.5302,12.5023,12.5302,115600.0
2012-08-10 11:00:00,13.44,13.46,13.34,13.34,446800.0,12.5302,12.5489,12.437,12.437,446800.0
2012-08-10 11:05:00,13.35,13.35,13.27,13.34,861200.0,12.4463,12.4463,12.3718,12.437,861200.0
2012-08-10 11:10:00,13.35,13.39,13.34,13.35,463600.0,12.4463,12.4836,12.437,12.4463,463600.0
2012-08-10 11:15:00,13.35,13.38,13.33,13.34,234800.0,12.4463,12.4743,12.4277,12.437,234800.0
2012-08-10 11:20:00,13.35,13.4,13.35,13.36,108400.0,12.4463,12.493,12.4463,12.4557,108400.0
2012-08-10 11:25:00,13.37,13.44,13.37,13.43,231200.0,12.465,12.5302,12.465,12.5209,231200.0
2012-08-10 11:30:00,13.43,13.45,13.4,13.41,211200.0,12.5209,12.5396,12.493,12.5023,211200.0
2012-08-10 11:35:00,13.4,13.44,13.4,13.41,53200.0,12.493,12.5302,12.493,12.5023,53200.0
2012-08-10 11:40:00,13.42,13.44,13.4,13.4,78400.0,12.5116,12.5302,12.493,12.493,78400.0
2012-08-10 11:45:00,13.4,13.44,13.4,13.44,66400.0,12.493,12.5302,12.493,12.5302,66400.0
2012-08-10 11:50:00,13.44,13.47,13.44,13.46,231600.0,12.5302,12.5582,12.5302,12.5489,231600.0
2012-08-10 11:55:00,13.47,13.49,13.45,13.46,302400.0,12.5582,12.5769,12.5396,12.5489,302400.0
2012-08-10 12:00:00,13.45,13.47,13.44,13.44,72800.0,12.5396,12.5582,12.5302,12.5302,72800.0
2012-08-10 12:05:00,13.45,13.45,13.4,13.4,161600.0,12.5396,12.5396,12.493,12.493,161600.0
2012-08-10 12:10:00,13.4,13.41,13.38,13.38,146400.0,12.493,12.5023,12.4743,12.4743,146400.0
2012-08-10 12:15:00,13.38,13.4,13.37,13.4,125600.0,12.4743,12.493,12.465,12.493,125600.0
2012-08-10 12:20:00,13.39,13.4,13.38,13.38,194400.0,12.4836,12.493,12.4743,12.4743,194400.0
2012-08-10 12:25:00,13.38,13.39,13.37,13.38,427600.0,12.4743,12.4836,12.465,12.4743,427600.0
2012-08-10 12:30:00,13.38,13.4,13.35,13.36,301200.0,12.4743,12.493,12.4463,12.4557,301200.0
2012-08-10 12:35:00,13.37,13.39,13.36,13.38,106400.0,12.465,12.4836,12.4557,12.4743,106400.0
2012-08-10 12:40:00,13.39,13.4,13.38,13.38,112000.0,12.4836,12.493,12.4743,12.4743,112000.0
2012-08-10 12:45:00,13.38,13.39,13.35,13.36,160800.0,12.4743,12.4836,12.4463,12.4557,160800.0
2012-08-10 12:50:00,13.35,13.38,13.34,13.38,184000.0,12.4463,12.4743,12.437,12.4743,184000.0
2012-08-10 12:55:00,13.37,13.38,13.36,13.37,136800.0,12.465,12.4743,12.4557,12.465,136800.0
2012-08-10 13:00:00,13.37,13.38,13.37,13.37,136000.0,12.465,12.4743,12.465,12.465,136000.0
2012-08-10 13:05:00,13.37,13.38,13.34,13.36,190000.0,12.465,12.4743,12.437,12.4557,190000.0
2012-08-10 13:10:00,13.36,13.36,13.33,13.34,91600.0,12.4557,12.4557,12.4277,12.437,91600.0
2012-08-10 13:15:00,13.34,13.35,13.33,13.35,70800.0,12.437,12.4463,12.4277,12.4463,70800.0
2012-08-10 13:20:00,13.34,13.4,13.34,13.39,130400.0,12.437,12.493,12.437,12.4836,130400.0
2012-08-10 13:25:00,13.39,13.4,13.39,13.39,81200.0,12.4836,12.493,12.4836,12.4836,81200.0
2012-08-10 13:30:00,13.4,13.42,13.39,13.39,102000.0,12.493,12.5116,12.4836,12.4836,102000.0
2012-08-10 13:35:00,13.4,13.43,13.4,13.4,96800.0,12.493,12.5209,12.493,12.493,96800.0
2012-08-10 13:40:00,13.41,13.46,13.41,13.44,472800.0,12.5023,12.5489,12.5023,12.5302,472800.0
2012-08-10 13:45:00,13.45,13.45,13.44,13.44,92800.0,12.5396,12.5396,12.5302,12.5302,92800.0
2012-08-10 13:50:00,13.45,13.45,13.44,13.45,219200.0,12.5396,12.5396,12.5302,12.5396,219200.0
2012-08-10 13:55:00,13.45,13.45,13.43,13.45,94400.0,12.5396,12.5396,12.5209,12.5396,94400.0
2012-08-10 14:00:00,13.45,13.45,13.44,13.44,102000.0,12.5396,12.5396,12.5302,12.5302,102000.0
2012-08-10 14:05:00,13.44,13.44,13.41,13.42,140400.0,12.5302,12.5302,12.5023,12.5116,140400.0
2012-08-10 14:10:00,13.43,13.43,13.41,13.42,80400.0,12.5209,12.5209,12.5023,12.5116,80400.0
2012-08-10 14:15:00,13.42,13.43,13.42,13.42,127200.0,12.5116,12.5209,12.5116,12.5116,127200.0
2012-08-10 14:20:00,13.43,13.44,13.42,13.44,112000.0,12.5209,12.5302,12.5116,12.5302,112000.0
2012-08-10 14:25:00,13.44,13.45,13.43,13.45,120000.0,12.5302,12.5396,12.5209,12.5396,120000.0
2012-08-10 14:30:00,13.45,13.45,13.44,13.44,81200.0,12.5396,12.5396,12.5302,12.5302,81200.0
2012-08-10 14:35:00,13.45,13.45,13.43,13.43,86000.0,12.5396,12.5396,12.5209,12.5209,86000.0
2012-08-10 14:40:00,13.44,13.44,13.43,13.43,60800.0,12.5302,12.5302,12.5209,12.5209,60800.0
2012-08-10 14:45:00,13.43,13.43,13.42,13.43,55600.0,12.5209,12.5209,12.5116,12.5209,55600.0
2012-08-10 14:50:00,13.43,13.44,13.43,13.44,95200.0,12.5209,12.5302,12.5209,12.5302,95200.0
2012-08-10 14:55:00,13.44,13.44,13.43,13.44,116000.0,12.5302,12.5302,12.5209,12.5302,116000.0
2012-08-10 15:00:00,13.44,13.45,13.43,13.43,93200.0,12.5302,12.5396,12.5209,12.5209,93200.0
2012-08-10 15:05:00,13.43,13.44,13.42,13.42,128400.0,12.5209,12.5302,12.5116,12.5116,128400.0
2012-08-10 15:10:00,13.43,13.45,13.42,13.45,120400.0,12.5209,12.5396,12.5116,12.5396,120400.0
2012-08-10 15:15:00,13.44,13.46,13.44,13.45,523600.0,12.5302,12.5489,12.5302,12.5396,523600.0
2012-08-10 15:20:00,13.45,13.47,13.44,13.46,261200.0,12.5396,12.5582,12.5302,12.5489,261200.0
2012-08-10 15:25:00,13.46,13.47,13.45,13.46,102400.0,12.5489,12.5582,12.5396,12.5489,102400.0
2012-08-10 15:30:00,13.46,13.48,13.44,13.46,195200.0,12.5489,12.5675,12.5302,12.5489,195200.0
2012-08-10 15:35:00,13.46,13.46,13.41,13.42,365200.0,12.5489,12.5489,12.5023,12.5116,365200.0
2012-08-10 15:40:00,13.42,13.46,13.41,13.44,290000.0,12.5116,12.5489,12.5023,12.5302,290000.0
2012-08-10 15:45:00,13.44,13.49,13.44,13.47,358000.0,12.5302,12.5769,12.5302,12.5582,358000.0
2012-08-10 15:50:00,13.47,13.52,13.47,13.51,715200.0,12.5582,12.6048,12.5582,12.5955,715200.0
2012-08-10 15:55:00,13.51,13.54,13.48,13.49,943200.0,12.5955,12.6235,12.5675,12.5769,943200.0
2012-08-13 09:30:00,13.42,13.53,13.4,13.42,663200.0,12.5116,12.6142,12.493,12.5116,663200.0
2012-08-13 09:35:00,13.42,13.43,13.36,13.42,743200.0,12.5116,12.5209,12.4557,12.5116,743200.0
2012-08-13 09:40:00,13.42,13.44,13.37,13.38,631600.0,12.5116,12.5302,12.465,12.4743,631600.0
2012-08-13 09:45:00,13.38,13.43,13.37,13.4,337600.0,12.4743,12.5209,12.465,12.493,337600.0
2012-08-13 09:50:00,13.4,13.46,13.4,13.43,573200.0,12.493,12.5489,12.493,12.5209,573200.0
2012-08-13 09:55:00,13.44,13.44,13.38,13.38,377600.0,12.5302,12.5302,12.4743,12.4743,377600.0
2012-08-13 10:00:00,13.39,13.45,13.39,13.42,260000.0,12.4836,12.5396,12.4836,12.5116,260000.0
2012-08-13 10:05:00,13.42,13.42,13.31,13.33,527200.0,12.5116,12.5116,12.409,12.4277,527200.0
2012-08-13 10:10:00,13.33,13.33,13.26,13.29,726800.0,12.4277,12.4277,12.3624,12.3904,726800.0
2012-08-13 10:15:00,13.29,13.3,13.27,13.28,275200.0,12.3904,12.3997,12.3718,12.3811,275200.0
2012-08-13 10:20:00,13.29,13.29,13.18,13.18,1307600.0,12.3904,12.3904,12.2878,12.2878,1307600.0
2012-08-13 10:25:00,13.19,13.19,13.15,13.18,701200.0,12.2972,12.2972,12.2599,12.2878,701200.0
2012-08-13 10:30:00,13.18,13.18,13.11,13.13,984400.0,12.2878,12.2878,12.2226,12.2412,984400.0
2012-08-13 10:35:00,13.12,13.13,13.1,13.12,312800.0,12.2319,12.2412,12.2133,12.2319,312800.0
2012-08-13 10:40:00,13.12,13.18,13.11,13.17,511200.0,12.2319,12.2878,12.2226,12.2785,511200.0
2012-08-13 10:45:00,13.16,13.16,13.11,13.13,732800.0,12.2692,12.2692,12.2226,12.2412,732800.0
2012-08-13 10:50:00,13.13,13.14,13.04,13.04,646000.0,12.2412,12.2506,12.1573,12.1573,646000.0
2012-08-13 10:55:00,13.04,13.05,13.03,13.05,640400.0,12.1573,12.1666,12.148,12.1666,640400.0
2012-08-13 11:00:00,13.04,13.06,12.99,12.99,671600.0,12.1573,12.176,12.1107,12.1107,671600.0
2012-08-13 11:05:00,12.99,13.01,12.96,13.01,582800.0,12.1107,12.1294,12.0827,12.1294,582800.0
2012-08-13 11:10:00,13.01,13.02,12.98,13.02,293200.0,12.1294,12.1387,12.1014,12.1387,293200.0
2012-08-13 11:15:00,13.02,13.03,12.97,13.02,345200.0,12.1387,12.148,12.0921,12.1387,345200.0
2012-08-13 11:20:00,13.01,13.06,13.0,13.06,338400.0,12.1294,12.176,12.12,12.176,338400.0
2012-08-13 11:25:00,13.06,13.06,13.02,13.02,473600.0,12.176,12.176,12.1387,12.1387,473600.0
2012-08-13 11:30:00,13.03,13.06,13.01,13.03,202000.0,12.148,12.176,12.1294,12.148,202000.0
2012-08-13 11:35:00,13.03,13.08,13.03,13.06,236800.0,12.148,12.1946,12.148,12.176,236800.0
2012-08-13 11:40:00,13.07,13.08,13.05,13.07,199200.0,12.1853,12.1946,12.1666,12.1853,199200.0
2012-08-13 11:45:00,13.06,13.08,13.05,13.05,225600.0,12.176,12.1946,12.1666,12.1666,225600.0
2012-08-13 11:50:00,13.05,13.06,13.04,13.06,193600.0,12.1666,12.176,12.1573,12.176,193600.0
2012-08-13 11:55:00,13.05,13.07,13.05,13.06,95200.0,12.1666,12.1853,12.1666,12.176,95200.0
2012-08-13 12:00:00,13.05,13.07,13.02,13.02,270800.0,12.1666,12.1853,12.1387,12.1387,270800.0
2012-08-13 12:05:00,13.02,13.04,13.0,13.01,166000.0,12.1387,12.1573,12.12,12.1294,166000.0
2012-08-13 12:10:00,13.01,13.05,13.01,13.05,181200.0,12.1294,12.1666,12.1294,12.1666,181200.0
2012-08-13 12:15:00,13.05,13.06,13.03,13.05,144800.0,12.1666,12.176,12.148,12.1666,144800.0
2012-08-13 12:20:00,13.05,13.05,13.03,13.04,54000.0,12.1666,12.1666,12.148,12.1573,54000.0
2012-08-13 12:25:00,13.03,13.04,13.03,13.04,66800.0,12.148,12.1573,12.148,12.1573,66800.0
2012-08-13 12:30:00,13.03,13.06,13.03,13.04,59600.0,12.148,12.176,12.148,12.1573,59600.0
2012-08-13 12:35:00,13.04,13.05,13.03,13.04,76800.0,12.1573,12.1666,12.148,12.1573,76800.0
2012-08-13 12:40:00,13.04,13.08,13.03,13.07,100000.0,12.1573,12.1946,12.148,12.1853,100000.0
2012-08-13 12:45:00,13.07,13.11,13.05,13.09,288400.0,12.1853,12.2226,12.1666,12.2039,288400.0
2012-08-13 12:50:00,13.1,13.13,13.1,13.11,478400.0,12.2133,12.2412,12.2133,12.2226,478400.0
2012-08-13 12:55:00,13.11,13.15,13.11,13.14,606800.0,12.2226,12.2599,12.2226,12.2506,606800.0
2012-08-13 13:00:00,13.15,13.2,13.15,13.16,635600.0,12.2599,12.3065,12.2599,12.2692,635600.0
2012-08-13 13:05:00,13.16,13.17,13.15,13.17,146800.0,12.2692,12.2785,12.2599,12.2785,146800.0
2012-08-13 13:10:00,13.17,13.18,13.16,13.16,182000.0,12.2785,12.2878,12.2692,12.2692,182000.0
2012-08-13 13:15:00,13.17,13.17,13.16,13.16,46800.0,12.2785,12.2785,12.2692,12.2692,46800.0
2012-08-13 13:20:00,13.16,13.17,13.13,13.17,284800.0,12.2692,12.2785,12.2412,12.2785,284800.0
2012-08-13 13:25:00,13.17,13.19,13.17,13.17,132800.0,12.2785,12.2972,12.2785,12.2785,132800.0
2012-08-13 13:30:00,13.17,13.17,13.14,13.15,116800.0,12.2785,12.2785,12.2506,12.2599,116800.0
2012-08-13 13:35:00,13.16,13.18,13.15,13.18,86800.0,12.2692,12.2878,12.2599,12.2878,86800.0
2012-08-13 13:40:00,13.18,13.21,13.18,13.21,254800.0,12.2878,12.3158,12.2878,12.3158,254800.0
2012-08-13 13:45:00,13.21,13.28,13.21,13.27,651200.0,12.3158,12.3811,12.3158,12.3718,651200.0
2012-08-13 13:50:00,13.28,13.32,13.28,13.3,682800.0,12.3811,12.4184,12.3811,12.3997,682800.0
2012-08-13 13:55:00,13.3,13.3,13.26,13.29,206000.0,12.3997,12.3997,12.3624,12.3904,206000.0
2012-08-13 14:00:00,13.3,13.33,13.29,13.31,430800.0,12.3997,12.4277,12.3904,12.409,430800.0
2012-08-13 14:05:00,13.31,13.33,13.3,13.32,256400.0,12.409,12.4277,12.3997,12.4184,256400.0
2012-08-13 14:10:00,13.32,13.34,13.31,13.34,318400.0,12.4184,12.437,12.409,12.437,318400.0
2012-08-13 14:15:00,13.34,13.37,13.32,13.36,272000.0,12.437,12.465,12.4184,12.4557,272000.0
2012-08-13 14:20:00,13.37,13.37,13.35,13.36,497600.0,12.465,12.465,12.4463,12.4557,497600.0
2012-08-13 14:25:00,13.36,13.39,13.35,13.36,414800.0,12.4557,12.4836,12.4463,12.4557,414800.0
2012-08-13 14:30:00,13.37,13.38,13.36,13.37,187600.0,12.465,12.4743,12.4557,12.465,187600.0
2012-08-13 14:35:00,13.37,13.38,13.34,13.35,214800.0,12.465,12.4743,12.437,12.4463,214800.0
2012-08-13 14:40:00,13.36,13.36,13.32,13.33,194800.0,12.4557,12.4557,12.4184,12.4277,194800.0
2012-08-13 14:45:00,13.33,13.34,13.31,13.33,266400.0,12.4277,12.437,12.409,12.4277,266400.0
2012-08-13 14:50:00,13.33,13.38,13.33,13.37,352400.0,12.4277,12.4743,12.4277,12.465,352400.0
2012-08-13 14:55:00,13.37,13.41,13.37,13.37,301600.0,12.465,12.5023,12.465,12.465,301600.0
2012-08-13 15:00:00,13.37,13.39,13.36,13.37,174400.0,12.465,12.4836,12.4557,12.465,174400.0
2012-08-13 15:05:00,13.37,13.38,13.34,13.35,142800.0,12.465,12.4743,12.437,12.4463,142800.0
2012-08-13 15:10:00,13.35,13.37,13.35,13.35,84400.0,12.4463,12.465,12.4463,12.4463,84400.0
2012-08-13 15:15:00,13.35,13.36,13.35,13.35,174800.0,12.4463,12.4557,12.4463,12.4463,174800.0
2012-08-13 15:20:00,13.36,13.37,13.32,13.34,186800.0,12.4557,12.465,12.4184,12.437,186800.0
2012-08-13 15:25:00,13.33,13.34,13.3,13.3,212800.0,12.4277,12.437,12.3997,12.3997,212800.0
2012-08-13 15:30:00,13.31,13.34,13.3,13.33,261200.0,12.409,12.437,12.3997,12.4277,261200.0
2012-08-13 15:35:00,13.33,13.37,13.32,13.36,272400.0,12.4277,12.465,12.4184,12.4557,272400.0
2012-08-13 15:40:00,13.36,13.37,13.35,13.37,173600.0,12.4557,12.465,12.4463,12.465,173600.0
2012-08-13 15:45:00,13.37,13.38,13.34,13.34,249600.0,12.465,12.4743,12.437,12.437,249600.0
2012-08-13 15:50:00,13.34,13.37,13.33,13.36,187600.0,12.437,12.465,12.4277,12.4557,187600.0
2012-08-13 15:55:00,13.36,13.42,13.36,13.41,915200.0,12.4557,12.5116,12.4557,12.5023,915200.0
2012-08-14 09:30:00,13.67,13.73,13.6,13.61,1192400.0,12.7447,12.8006,12.6794,12.6887,1192400.0
2012-08-14 09:35:00,13.61,13.64,13.58,13.61,695600.0,12.6887,12.7167,12.6608,12.6887,695600.0
2012-08-14 09:40:00,13.61,13.61,13.49,13.61,1294000.0,12.6887,12.6887,12.5769,12.6887,1294000.0
2012-08-14 09:45:00,13.61,13.64,13.55,13.63,502400.0,12.6887,12.7167,12.6328,12.7074,502400.0
2012-08-14 09:50:00,13.63,13.66,13.51,13.53,759200.0,12.7074,12.7354,12.5955,12.6142,759200.0
2012-08-14 09:55:00,13.53,13.54,13.47,13.53,699200.0,12.6142,12.6235,12.5582,12.6142,699200.0
2012-08-14 10:00:00,13.53,13.54,13.47,13.52,682000.0,12.6142,12.6235,12.5582,12.6048,682000.0
2012-08-14 10:05:00,13.53,13.53,13.45,13.45,322000.0,12.6142,12.6142,12.5396,12.5396,322000.0
2012-08-14 10:10:00,13.46,13.57,13.44,13.54,747200.0,12.5489,12.6514,12.5302,12.6235,747200.0
2012-08-14 10:15:00,13.55,13.57,13.5,13.52,746800.0,12.6328,12.6514,12.5862,12.6048,746800.0
2012-08-14 10:20:00,13.51,13.51,13.45,13.46,619600.0,12.5955,12.5955,12.5396,12.5489,619600.0
2012-08-14 10:25:00,13.46,13.46,13.4,13.45,771200.0,12.5489,12.5489,12.493,12.5396,771200.0
2012-08-14 10:30:00,13.45,13.45,13.41,13.43,695600.0,12.5396,12.5396,12.5023,12.5209,695600.0
2012-08-14 10:35:00,13.43,13.45,13.43,13.43,280800.0,12.5209,12.5396,12.5209,12.5209,280800.0
2012-08-14 10:40:00,13.43,13.47,13.42,13.46,414000.0,12.5209,12.5582,12.5116,12.5489,414000.0
2012-08-14 10:45:00,13.47,13.49,13.46,13.48,628400.0,12.5582,12.5769,12.5489,12.5675,628400.0
2012-08-14 10:50:00,13.48,13.55,13.48,13.51,706400.0,12.5675,12.6328,12.5675,12.5955,706400.0
2012-08-14 10:55:00,13.51,13.54,13.49,13.53,291200.0,12.5955,12.6235,12.5769,12.6142,291200.0
2012-08-14 11:00:00,13.53,13.54,13.5,13.54,209200.0,12.6142,12.6235,12.5862,12.6235,209200.0
2012-08-14 11:05:00,13.54,13.57,13.52,13.54,408800.0,12.6235,12.6514,12.6048,12.6235,408800.0
2012-08-14 11:10:00,13.55,13.58,13.55,13.56,415200.0,12.6328,12.6608,12.6328,12.6421,415200.0
2012-08-14 11:15:00,13.57,13.57,13.53,13.53,208400.0,12.6514,12.6514,12.6142,12.6142,208400.0
2012-08-14 11:20:00,13.53,13.54,13.5,13.5,237600.0,12.6142,12.6235,12.5862,12.5862,237600.0
2012-08-14 11:25:00,13.51,13.54,13.51,13.53,64800.0,12.5955,12.6235,12.5955,12.6142,64800.0
2012-08-14 11:30:00,13.54,13.57,13.54,13.56,349200.0,12.6235,12.6514,12.6235,12.6421,349200.0
2012-08-14 11:35:00,13.56,13.57,13.52,13.55,376800.0,12.6421,12.6514,12.6048,12.6328,376800.0
2012-08-14 11:40:00,13.55,13.56,13.52,13.56,103200.0,12.6328,12.6421,12.6048,12.6421,103200.0
2012-08-14 11:45:00,13.56,13.58,13.56,13.56,295600.0,12.6421,12.6608,12.6421,12.6421,295600.0
2012-08-14 11:50:00,13.56,13.57,13.53,13.54,230000.0,12.6421,12.6514,12.6142,12.6235,230000.0
2012-08-14 11:55:00,13.53,13.54,13.52,13.53,87600.0,12.6142,12.6235,12.6048,12.6142,87600.0
2012-08-14 12:00:00,13.53,13.54,13.51,13.52,146000.0,12.6142,12.6235,12.5955,12.6048,146000.0
2012-08-14 12:05:00,13.53,13.54,13.51,13.53,205600.0,12.6142,12.6235,12.5955,12.6142,205600.0
2012-08-14 12:10:00,13.52,13.53,13.5,13.5,249600.0,12.6048,12.6142,12.5862,12.5862,249600.0
2012-08-14 12:15:00,13.5,13.51,13.47,13.48,294000.0,12.5862,12.5955,12.5582,12.5675,294000.0
2012-08-14 12:20:00,13.48,13.5,13.47,13.5,222400.0,12.5675,12.5862,12.5582,12.5862,222400.0
2012-08-14 12:25:00,13.5,13.51,13.49,13.51,65200.0,12.5862,12.5955,12.5769,12.5955,65200.0
2012-08-14 12:30:00,13.51,13.53,13.49,13.49,162400.0,12.5955,12.6142,12.5769,12.5769,162400.0
2012-08-14 12:35:00,13.48,13.49,13.44,13.44,381600.0,12.5675,12.5769,12.5302,12.5302,381600.0
2012-08-14 12:40:00,13.44,13.44,13.37,13.4,711200.0,12.5302,12.5302,12.465,12.493,711200.0
2012-08-14 12:45:00,13.4,13.42,13.38,13.42,226000.0,12.493,12.5116,12.4743,12.5116,226000.0
2012-08-14 12:50:00,13.42,13.43,13.42,13.42,138000.0,12.5116,12.5209,12.5116,12.5116,138000.0
2012-08-14 12:55:00,13.42,13.42,13.4,13.4,118400.0,12.5116,12.5116,12.493,12.493,118400.0
2012-08-14 13:00:00,13.41,13.43,13.4,13.43,186800.0,12.5023,12.5209,12.493,12.5209,186800.0
2012-08-14 13:05:00,13.43,13.43,13.39,13.4,342000.0,12.5209,12.5209,12.4836,12.493,342000.0
2012-08-14 13:10:00,13.4,13.4,13.36,13.38,314800.0,12.493,12.493,12.4557,12.4743,314800.0
2012-08-14 13:15:00,13.38,13.38,13.36,13.37,164000.0,12.4743,12.4743,12.4557,12.465,164000.0
2012-08-14 13:20:00,13.37,13.38,13.35,13.38,344000.0,12.465,12.4743,12.4463,12.4743,344000.0
2012-08-14 13:25:00,13.38,13.38,13.35,13.37,138800.0,12.4743,12.4743,12.4463,12.465,138800.0
2012-08-14 13:30:00,13.38,13.4,13.38,13.38,287600.0,12.4743,12.493,12.4743,12.4743,287600.0
2012-08-14 13:35:00,13.38,13.39,13.36,13.37,100400.0,12.4743,12.4836,12.4557,12.465,100400.0
2012-08-14 13:40:00,13.37,13.4,13.37,13.38,117200.0,12.465,12.493,12.465,12.4743,117200.0
2012-08-14 13:45:00,13.38,13.41,13.37,13.4,204400.0,12.4743,12.5023,12.465,12.493,204400.0
2012-08-14 13:50:00,13.4,13.4,13.38,13.4,65200.0,12.493,12.493,12.4743,12.493,65200.0
2012-08-14 13:55:00,13.39,13.4,13.36,13.38,151600.0,12.4836,12.493,12.4557,12.4743,151600.0
2012-08-14 14:00:00,13.37,13.4,13.37,13.39,139600.0,12.465,12.493,12.465,12.4836,139600.0
2012-08-14 14:05:00,13.39,13.42,13.38,13.42,150800.0,12.4836,12.5116,12.4743,12.5116,150800.0
2012-08-14 14:10:00,13.42,13.42,13.4,13.41,375600.0,12.5116,12.5116,12.493,12.5023,375600.0
2012-08-14 14:15:00,13.41,13.41,13.4,13.4,130800.0,12.5023,12.5023,12.493,12.493,130800.0
2012-08-14 14:20:00,13.4,13.42,13.38,13.4,189200.0,12.493,12.5116,12.4743,12.493,189200.0
2012-08-14 14:25:00,13.41,13.41,13.4,13.41,69600.0,12.5023,12.5023,12.493,12.5023,69600.0
2012-08-14 14:30:00,13.41,13.41,13.4,13.4,81600.0,12.5023,12.5023,12.493,12.493,81600.0
2012-08-14 14:35:00,13.4,13.41,13.38,13.38,113200.0,12.493,12.5023,12.4743,12.4743,113200.0
2012-08-14 14:40:00,13.38,13.4,13.36,13.38,139600.0,12.4743,12.493,12.4557,12.4743,139600.0
2012-08-14 14:45:00,13.38,13.4,13.37,13.39,96800.0,12.4743,12.493,12.465,12.4836,96800.0
2012-08-14 14:50:00,13.39,13.39,13.37,13.38,114400.0,12.4836,12.4836,12.465,12.4743,114400.0
2012-08-14 14:55:00,13.38,13.42,13.37,13.41,116400.0,12.4743,12.5116,12.465,12.5023,116400.0
2012-08-14 15:00:00,13.41,13.42,13.4,13.4,136000.0,12.5023,12.5116,12.493,12.493,136000.0
2012-08-14 15:05:00,13.4,13.4,13.35,13.35,184400.0,12.493,12.493,12.4463,12.4463,184400.0
2012-08-14 15:10:00,13.35,13.36,13.32,13.34,484000.0,12.4463,12.4557,12.4184,12.437,484000.0
2012-08-14 15:15:00,13.34,13.36,13.32,13.36,402800.0,12.437,12.4557,12.4184,12.4557,402800.0
2012-08-14 15:20:00,13.36,13.38,13.35,13.36,279200.0,12.4557,12.4743,12.4463,12.4557,279200.0
2012-08-14 15:25:00,13.36,13.37,13.33,13.34,199200.0,12.4557,12.465,12.4277,12.437,199200.0
2012-08-14 15:30:00,13.33,13.34,13.24,13.26,1391200.0,12.4277,12.437,12.3438,12.3624,1391200.0
2012-08-14 15:35:00,13.24,13.25,13.21,13.24,913600.0,12.3438,12.3531,12.3158,12.3438,913600.0
2012-08-14 15:40:00,13.24,13.24,13.19,13.21,596000.0,12.3438,12.3438,12.2972,12.3158,596000.0
2012-08-14 15:45:00,13.2,13.21,13.18,13.2,424800.0,12.3065,12.3158,12.2878,12.3065,424800.0
2012-08-14 15:50:00,13.2,13.21,13.15,13.17,666400.0,12.3065,12.3158,12.2599,12.2785,666400.0
2012-08-14 15:55:00,13.17,13.32,13.17,13.32,1872400.0,12.2785,12.4184,12.2785,12.4184,1872400.0
2012-08-15 09:30:00,13.2,13.31,13.17,13.24,838400.0,12.3065,12.409,12.2785,12.3438,838400.0
2012-08-15 09:35:00,13.26,13.33,13.25,13.29,364400.0,12.3624,12.4277,12.3531,12.3904,364400.0
2012-08-15 09:40:00,13.3,13.38,13.3,13.33,852000.0,12.3997,12.4743,12.3997,12.4277,852000.0
2012-08-15 09:45:00,13.33,13.42,13.3,13.41,642000.0,12.4277,12.5116,12.3997,12.5023,642000.0
2012-08-15 09:50:00,13.41,13.47,13.4,13.44,869200.0,12.5023,12.5582,12.493,12.5302,869200.0
2012-08-15 09:55:00,13.44,13.47,13.4,13.44,439600.0,12.5302,12.5582,12.493,12.5302,439600.0
2012-08-15 10:00:00,13.44,13.5,13.42,13.49,651600.0,12.5302,12.5862,12.5116,12.5769,651600.0
2012-08-15 10:05:00,13.5,13.51,13.46,13.49,436000.0,12.5862,12.5955,12.5489,12.5769,436000.0
2012-08-15 10:10:00,13.49,13.52,13.43,13.45,498400.0,12.5769,12.6048,12.5209,12.5396,498400.0
2012-08-15 10:15:00,13.45,13.47,13.4,13.41,571200.0,12.5396,12.5582,12.493,12.5023,571200.0
2012-08-15 10:20:00,13.4,13.43,13.38,13.41,410400.0,12.493,12.5209,12.4743,12.5023,410400.0
2012-08-15 10:25:00,13.41,13.45,13.41,13.43,456400.0,12.5023,12.5396,12.5023,12.5209,456400.0
2012-08-15 10:30:00,13.43,13.49,13.43,13.47,430000.0,12.5209,12.5769,12.5209,12.5582,430000.0
2012-08-15 10:35:00,13.46,13.47,13.42,13.42,256000.0,12.5489,12.5582,12.5116,12.5116,256000.0
2012-08-15 10:40:00,13.42,13.44,13.35,13.38,614400.0,12.5116,12.5302,12.4463,12.4743,614400.0
2012-08-15 10:45:00,13.38,13.4,13.36,13.4,234400.0,12.4743,12.493,12.4557,12.493,234400.0
2012-08-15 10:50:00,13.4,13.43,13.4,13.42,231600.0,12.493,12.5209,12.493,12.5116,231600.0
2012-08-15 10:55:00,13.42,13.46,13.42,13.45,320000.0,12.5116,12.5489,12.5116,12.5396,320000.0
2012-08-15 11:00:00,13.45,13.45,13.42,13.44,156400.0,12.5396,12.5396,12.5116,12.5302,156400.0
2012-08-15 11:05:00,13.43,13.5,13.43,13.49,264000.0,12.5209,12.5862,12.5209,12.5769,264000.0
2012-08-15 11:10:00,13.49,13.51,13.48,13.5,302400.0,12.5769,12.5955,12.5675,12.5862,302400.0
2012-08-15 11:15:00,13.5,13.54,13.5,13.51,508800.0,12.5862,12.6235,12.5862,12.5955,508800.0
2012-08-15 11:20:00,13.51,13.52,13.47,13.49,270800.0,12.5955,12.6048,12.5582,12.5769,270800.0
2012-08-15 11:25:00,13.49,13.49,13.45,13.46,138000.0,12.5769,12.5769,12.5396,12.5489,138000.0
2012-08-15 11:30:00,13.45,13.48,13.45,13.46,282800.0,12.5396,12.5675,12.5396,12.5489,282800.0
2012-08-15 11:35:00,13.47,13.5,13.46,13.49,136800.0,12.5582,12.5862,12.5489,12.5769,136800.0
2012-08-15 11:40:00,13.49,13.5,13.48,13.49,207600.0,12.5769,12.5862,12.5675,12.5769,207600.0
2012-08-15 11:45:00,13.49,13.5,13.49,13.5,302400.0,12.5769,12.5862,12.5769,12.5862,302400.0
2012-08-15 11:50:00,13.5,13.51,13.49,13.5,350400.0,12.5862,12.5955,12.5769,12.5862,350400.0
2012-08-15 11:55:00,13.51,13.52,13.49,13.49,164400.0,12.5955,12.6048,12.5769,12.5769,164400.0
2012-08-15 12:00:00,13.5,13.53,13.5,13.51,236000.0,12.5862,12.6142,12.5862,12.5955,236000.0
2012-08-15 12:05:00,13.51,13.52,13.51,13.51,111600.0,12.5955,12.6048,12.5955,12.5955,111600.0
2012-08-15 12:10:00,13.51,13.51,13.49,13.49,104000.0,12.5955,12.5955,12.5769,12.5769,104000.0
2012-08-15 12:15:00,13.49,13.51,13.49,13.5,142800.0,12.5769,12.5955,12.5769,12.5862,142800.0
2012-08-15 12:20:00,13.51,13.56,13.51,13.55,226400.0,12.5955,12.6421,12.5955,12.6328,226400.0
2012-08-15 12:25:00,13.55,13.56,13.54,13.55,167600.0,12.6328,12.6421,12.6235,12.6328,167600.0
2012-08-15 12:30:00,13.55,13.56,13.54,13.54,120000.0,12.6328,12.6421,12.6235,12.6235,120000.0
2012-08-15 12:35:00,13.55,13.58,13.54,13.55,637600.0,12.6328,12.6608,12.6235,12.6328,637600.0
2012-08-15 12:40:00,13.55,13.55,13.54,13.55,44400.0,12.6328,12.6328,12.6235,12.6328,44400.0
2012-08-15 12:45:00,13.54,13.56,13.53,13.54,158800.0,12.6235,12.6421,12.6142,12.6235,158800.0
2012-08-15 12:50:00,13.53,13.57,13.53,13.57,203600.0,12.6142,12.6514,12.6142,12.6514,203600.0
2012-08-15 12:55:00,13.57,13.59,13.57,13.57,355600.0,12.6514,12.6701,12.6514,12.6514,355600.0
2012-08-15 13:00:00,13.58,13.58,13.56,13.56,324000.0,12.6608,12.6608,12.6421,12.6421,324000.0
2012-08-15 13:05:00,13.55,13.58,13.54,13.57,160800.0,12.6328,12.6608,12.6235,12.6514,160800.0
2012-08-15 13:10:00,13.57,13.57,13.56,13.56,42400.0,12.6514,12.6514,12.6421,12.6421,42400.0
2012-08-15 13:15:00,13.56,13.59,13.56,13.56,222800.0,12.6421,12.6701,12.6421,12.6421,222800.0
2012-08-15 13:20:00,13.57,13.58,13.56,13.56,109200.0,12.6514,12.6608,12.6421,12.6421,109200.0
2012-08-15 13:25:00,13.56,13.57,13.56,13.56,224000.0,12.6421,12.6514,12.6421,12.6421,224000.0
2012-08-15 13:30:00,13.57,13.59,13.57,13.58,210400.0,12.6514,12.6701,12.6514,12.6608,210400.0
2012-08-15 13:35:00,13.58,13.58,13.57,13.57,122000.0,12.6608,12.6608,12.6514,12.6514,122000.0
2012-08-15 13:40:00,13.57,13.57,13.56,13.56,27200.0,12.6514,12.6514,12.6421,12.6421,27200.0
2012-08-15 13:45:00,13.57,13.57,13.55,13.55,129600.0,12.6514,12.6514,12.6328,12.6328,129600.0
2012-08-15 13:50:00,13.55,13.57,13.55,13.57,90000.0,12.6328,12.6514,12.6328,12.6514,90000.0
2012-08-15 13:55:00,13.57,13.58,13.52,13.52,246000.0,12.6514,12.6608,12.6048,12.6048,246000.0
2012-08-15 14:00:00,13.53,13.53,13.51,13.51,135600.0,12.6142,12.6142,12.5955,12.5955,135600.0
2012-08-15 14:05:00,13.51,13.52,13.49,13.49,176400.0,12.5955,12.6048,12.5769,12.5769,176400.0
2012-08-15 14:10:00,13.49,13.49,13.47,13.49,319600.0,12.5769,12.5769,12.5582,12.5769,319600.0
2012-08-15 14:15:00,13.49,13.54,13.48,13.52,254800.0,12.5769,12.6235,12.5675,12.6048,254800.0
2012-08-15 14:20:00,13.53,13.54,13.51,13.54,106000.0,12.6142,12.6235,12.5955,12.6235,106000.0
2012-08-15 14:25:00,13.54,13.55,13.52,13.53,390800.0,12.6235,12.6328,12.6048,12.6142,390800.0
2012-08-15 14:30:00,13.53,13.56,13.52,13.53,428000.0,12.6142,12.6421,12.6048,12.6142,428000.0
2012-08-15 14:35:00,13.54,13.56,13.53,13.55,246800.0,12.6235,12.6421,12.6142,12.6328,246800.0
2012-08-15 14:40:00,13.55,13.59,13.55,13.57,213200.0,12.6328,12.6701,12.6328,12.6514,213200.0
2012-08-15 14:45:00,13.57,13.59,13.57,13.59,350400.0,12.6514,12.6701,12.6514,12.6701,350400.0
2012-08-15 14:50:00,13.59,13.63,13.59,13.6,430000.0,12.6701,12.7074,12.6701,12.6794,430000.0
2012-08-15 14:55:00,13.61,13.62,13.59,13.59,132400.0,12.6887,12.6981,12.6701,12.6701,132400.0
2012-08-15 15:00:00,13.6,13.61,13.58,13.58,121200.0,12.6794,12.6887,12.6608,12.6608,121200.0
2012-08-15 15:05:00,13.58,13.59,13.57,13.59,133600.0,12.6608,12.6701,12.6514,12.6701,133600.0
2012-08-15 15:10:00,13.59,13.6,13.58,13.58,104800.0,12.6701,12.6794,12.6608,12.6608,104800.0
2012-08-15 15:15:00,13.58,13.6,13.58,13.59,100400.0,12.6608,12.6794,12.6608,12.6701,100400.0
2012-08-15 15:20:00,13.59,13.6,13.58,13.6,53600.0,12.6701,12.6794,12.6608,12.6794,53600.0
2012-08-15 15:25:00,13.6,13.6,13.54,13.55,348400.0,12.6794,12.6794,12.6235,12.6328,348400.0
2012-08-15 15:30:00,13.55,13.58,13.55,13.56,196800.0,12.6328,12.6608,12.6328,12.6421,196800.0
2012-08-15 15:35:00,13.56,13.57,13.54,13.54,336800.0,12.6421,12.6514,12.6235,12.6235,336800.0
2012-08-15 15:40:00,13.54,13.59,13.54,13.58,414800.0,12.6235,12.6701,12.6235,12.6608,414800.0
2012-08-15 15:45:00,13.58,13.62,13.58,13.61,458400.0,12.6608,12.6981,12.6608,12.6887,458400.0
2012-08-15 15:50:00,13.61,13.62,13.58,13.61,275600.0,12.6887,12.6981,12.6608,12.6887,275600.0
2012-08-15 15:55:00,13.61,13.64,13.61,13.63,963600.0,12.6887,12.7167,12.6887,12.7074,963600.0
2012-08-16 09:30:00,13.6,13.69,13.56,13.61,890800.0,12.6794,12.7633,12.6421,12.6887,890800.0
2012-08-16 09:35:00,13.61,13.62,13.51,13.58,713200.0,12.6887,12.6981,12.5955,12.6608,713200.0
2012-08-16 09:40:00,13.57,13.57,13.5,13.52,428000.0,12.6514,12.6514,12.5862,12.6048,428000.0
2012-08-16 09:45:00,13.53,13.55,13.51,13.52,500800.0,12.6142,12.6328,12.5955,12.6048,500800.0
2012-08-16 09:50:00,13.53,13.58,13.52,13.56,617600.0,12.6142,12.6608,12.6048,12.6421,617600.0
2012-08-16 09:55:00,13.56,13.56,13.5,13.51,753600.0,12.6421,12.6421,12.5862,12.5955,753600.0
2012-08-16 10:00:00,13.5,13.51,13.43,13.46,715200.0,12.5862,12.5955,12.5209,12.5489,715200.0
2012-08-16 10:05:00,13.45,13.53,13.45,13.52,564000.0,12.5396,12.6142,12.5396,12.6048,564000.0
2012-08-16 10:10:00,13.51,13.52,13.47,13.48,83600.0,12.5955,12.6048,12.5582,12.5675,83600.0
2012-08-16 10:15:00,13.49,13.51,13.45,13.5,227600.0,12.5769,12.5955,12.5396,12.5862,227600.0
2012-08-16 10:20:00,13.51,13.57,13.5,13.56,518400.0,12.5955,12.6514,12.5862,12.6421,518400.0
2012-08-16 10:25:00,13.57,13.6,13.55,13.57,397600.0,12.6514,12.6794,12.6328,12.6514,397600.0
2012-08-16 10:30:00,13.58,13.62,13.57,13.59,333200.0,12.6608,12.6981,12.6514,12.6701,333200.0
2012-08-16 10:35:00,13.6,13.68,13.6,13.67,611600.0,12.6794,12.754,12.6794,12.7447,611600.0
2012-08-16 10:40:00,13.67,13.71,13.67,13.7,790800.0,12.7447,12.782,12.7447,12.7726,790800.0
2012-08-16 10:45:00,13.7,13.71,13.67,13.69,388800.0,12.7726,12.782,12.7447,12.7633,388800.0
2012-08-16 10:50:00,13.7,13.72,13.68,13.69,373200.0,12.7726,12.7913,12.754,12.7633,373200.0
2012-08-16 10:55:00,13.69,13.7,13.66,13.67,292400.0,12.7633,12.7726,12.7354,12.7447,292400.0
2012-08-16 11:00:00,13.67,13.69,13.66,13.68,255600.0,12.7447,12.7633,12.7354,12.754,255600.0
2012-08-16 11:05:00,13.67,13.69,13.65,13.66,236800.0,12.7447,12.7633,12.726,12.7354,236800.0
2012-08-16 11:10:00,13.66,13.71,13.66,13.69,251200.0,12.7354,12.782,12.7354,12.7633,251200.0
2012-08-16 11:15:00,13.69,13.74,13.69,13.73,409600.0,12.7633,12.8099,12.7633,12.8006,409600.0
2012-08-16 11:20:00,13.73,13.74,13.72,13.73,156800.0,12.8006,12.8099,12.7913,12.8006,156800.0
2012-08-16 11:25:00,13.74,13.75,13.72,13.75,437200.0,12.8099,12.8193,12.7913,12.8193,437200.0
2012-08-16 11:30:00,13.75,13.76,13.72,13.75,360800.0,12.8193,12.8286,12.7913,12.8193,360800.0
2012-08-16 11:35:00,13.74,13.78,13.74,13.77,221600.0,12.8099,12.8472,12.8099,12.8379,221600.0
2012-08-16 11:40:00,13.77,13.82,13.77,13.81,672400.0,12.8379,12.8845,12.8379,12.8752,672400.0
2012-08-16 11:45:00,13.81,13.88,13.81,13.88,740800.0,12.8752,12.9405,12.8752,12.9405,740800.0
2012-08-16 11:50:00,13.88,13.93,13.85,13.92,693200.0,12.9405,12.9871,12.9125,12.9778,693200.0
2012-08-16 11:55:00,13.92,13.92,13.88,13.89,300800.0,12.9778,12.9778,12.9405,12.9498,300800.0
2012-08-16 12:00:00,13.89,13.9,13.87,13.88,408800.0,12.9498,12.9591,12.9311,12.9405,408800.0
2012-08-16 12:05:00,13.87,13.9,13.87,13.9,269600.0,12.9311,12.9591,12.9311,12.9591,269600.0
2012-08-16 12:10:00,13.9,13.9,13.89,13.9,209600.0,12.9591,12.9591,12.9498,12.9591,209600.0
2012-08-16 12:15:00,13.89,13.94,13.89,13.93,567200.0,12.9498,12.9964,12.9498,12.9871,567200.0
2012-08-16 12:20:00,13.93,13.93,13.92,13.92,265600.0,12.9871,12.9871,12.9778,12.9778,265600.0
2012-08-16 12:25:00,13.92,13.93,13.91,13.92,306000.0,12.9778,12.9871,12.9684,12.9778,306000.0
2012-08-16 12:30:00,13.92,13.92,13.89,13.9,269600.0,12.9778,12.9778,12.9498,12.9591,269600.0
2012-08-16 12:35:00,13.89,13.93,13.89,13.92,223200.0,12.9498,12.9871,12.9498,12.9778,223200.0
2012-08-16 12:40:00,13.91,13.95,13.91,13.94,264400.0,12.9684,13.0057,12.9684,12.9964,264400.0
2012-08-16 12:45:00,13.94,13.96,13.93,13.93,194400.0,12.9964,13.015,12.9871,12.9871,194400.0
2012-08-16 12:50:00,13.93,13.97,13.93,13.97,214800.0,12.9871,13.0244,12.9871,13.0244,214800.0
2012-08-16 12:55:00,13.97,13.99,13.96,13.99,237200.0,13.0244,13.043,13.015,13.043,237200.0
2012-08-16 13:00:00,13.99,14.0,13.98,14.0,338400.0,13.043,13.0523,13.0337,13.0523,338400.0
2012-08-16 13:05:00,14.0,14.02,13.99,14.01,322800.0,13.0523,13.071,13.043,13.0617,322800.0
2012-08-16 13:10:00,14.0,14.02,14.0,14.01,152800.0,13.0523,13.071,13.0523,13.0617,152800.0
2012-08-16 13:15:00,14.01,14.04,14.0,14.01,505200.0,13.0617,13.0896,13.0523,13.0617,505200.0
2012-08-16 13:20:00,14.01,14.02,14.0,14.02,162000.0,13.0617,13.071,13.0523,13.071,162000.0
2012-08-16 13:25:00,14.02,14.02,14.0,14.01,257200.0,13.071,13.071,13.0523,13.0617,257200.0
2012-08-16 13:30:00,14.01,14.04,14.0,14.03,333200.0,13.0617,13.0896,13.0523,13.0803,333200.0
2012-08-16 13:35:00,14.02,14.03,13.99,14.03,280800.0,13.071,13.0803,13.043,13.0803,280800.0
2012-08-16 13:40:00,14.03,14.03,13.98,13.98,191600.0,13.0803,13.0803,13.0337,13.0337,191600.0
2012-08-16 13:45:00,13.98,13.99,13.97,13.99,207600.0,13.0337,13.043,13.0244,13.043,207600.0
2012-08-16 13:50:00,13.99,14.02,13.98,14.01,142400.0,13.043,13.071,13.0337,13.0617,142400.0
2012-08-16 13:55:00,14.01,14.01,13.98,13.99,134400.0,13.0617,13.0617,13.0337,13.043,134400.0
2012-08-16 14:00:00,13.99,14.02,13.99,14.01,144800.0,13.043,13.071,13.043,13.0617,144800.0
2012-08-16 14:05:00,14.01,14.05,14.01,14.05,507600.0,13.0617,13.099,13.0617,13.099,507600.0
2012-08-16 14:10:00,14.05,14.05,14.03,14.04,200000.0,13.099,13.099,13.0803,13.0896,200000.0
2012-08-16 14:15:00,14.03,14.04,14.03,14.04,116000.0,13.0803,13.0896,13.0803,13.0896,116000.0
2012-08-16 14:20:00,14.04,14.06,14.03,14.03,269200.0,13.0896,13.1083,13.0803,13.0803,269200.0
2012-08-16 14:25:00,14.03,14.05,14.03,14.04,185600.0,13.0803,13.099,13.0803,13.0896,185600.0
2012-08-16 14:30:00,14.04,14.09,14.04,14.06,765600.0,13.0896,13.1362,13.0896,13.1083,765600.0
2012-08-16 14:35:00,14.06,14.11,14.06,14.1,395200.0,13.1083,13.1549,13.1083,13.1456,395200.0
2012-08-16 14:40:00,14.1,14.1,14.07,14.1,272000.0,13.1456,13.1456,13.1176,13.1456,272000.0
2012-08-16 14:45:00,14.09,14.11,14.08,14.08,273600.0,13.1362,13.1549,13.1269,13.1269,273600.0
2012-08-16 14:50:00,14.08,14.09,14.05,14.06,239600.0,13.1269,13.1362,13.099,13.1083,239600.0
2012-08-16 14:55:00,14.06,14.06,14.03,14.04,172000.0,13.1083,13.1083,13.0803,13.0896,172000.0
2012-08-16 15:00:00,14.03,14.04,14.0,14.04,468400.0,13.0803,13.0896,13.0523,13.0896,468400.0
2012-08-16 15:05:00,14.04,14.06,14.03,14.05,213200.0,13.0896,13.1083,13.0803,13.099,213200.0
2012-08-16 15:10:00,14.05,14.06,14.04,14.06,216000.0,13.099,13.1083,13.0896,13.1083,216000.0
2012-08-16 15:15:00,14.06,14.09,14.05,14.07,194400.0,13.1083,13.1362,13.099,13.1176,194400.0
2012-08-16 15:20:00,14.08,14.1,14.06,14.09,467200.0,13.1269,13.1456,13.1083,13.1362,467200.0
2012-08-16 15:25:00,14.09,14.13,14.09,14.12,703600.0,13.1362,13.1735,13.1362,13.1642,703600.0
2012-08-16 15:30:00,14.13,14.15,14.13,14.14,410400.0,13.1735,13.1922,13.1735,13.1829,410400.0
2012-08-16 15:35:00,14.15,14.16,14.14,14.15,474400.0,13.1922,13.2015,13.1829,13.1922,474400.0
2012-08-16 15:40:00,14.15,14.16,14.09,14.11,611200.0,13.1922,13.2015,13.1362,13.1549,611200.0
2012-08-16 15:45:00,14.11,14.13,14.1,14.13,570800.0,13.1549,13.1735,13.1456,13.1735,570800.0
2012-08-16 15:50:00,14.13,14.15,14.09,14.1,1026000.0,13.1735,13.1922,13.1362,13.1456,1026000.0
2012-08-16 15:55:00,14.1,14.1,14.05,14.07,900000.0,13.1456,13.1456,13.099,13.1176,900000.0
2012-08-17 09:30:00,14.13,14.13,14.01,14.05,1066400.0,13.1735,13.1735,13.0617,13.099,1066400.0
2012-08-17 09:35:00,14.04,14.11,14.03,14.08,789200.0,13.0896,13.1549,13.0803,13.1269,789200.0
2012-08-17 09:40:00,14.08,14.09,14.03,14.05,513200.0,13.1269,13.1362,13.0803,13.099,513200.0
2012-08-17 09:45:00,14.05,14.11,14.02,14.09,515200.0,13.099,13.1549,13.071,13.1362,515200.0
2012-08-17 09:50:00,14.09,14.12,14.09,14.12,443600.0,13.1362,13.1642,13.1362,13.1642,443600.0
2012-08-17 09:55:00,14.11,14.19,14.11,14.17,868800.0,13.1549,13.2295,13.1549,13.2108,868800.0
2012-08-17 10:00:00,14.18,14.2,14.09,14.11,890800.0,13.2202,13.2388,13.1362,13.1549,890800.0
2012-08-17 10:05:00,14.11,14.18,14.11,14.18,487600.0,13.1549,13.2202,13.1549,13.2202,487600.0
2012-08-17 10:10:00,14.17,14.19,14.13,14.13,402800.0,13.2108,13.2295,13.1735,13.1735,402800.0
2012-08-17 10:15:00,14.13,14.18,14.12,14.17,308000.0,13.1735,13.2202,13.1642,13.2108,308000.0
2012-08-17 10:20:00,14.16,14.18,14.13,14.15,260800.0,13.2015,13.2202,13.1735,13.1922,260800.0
2012-08-17 10:25:00,14.14,14.15,14.1,14.11,411600.0,13.1829,13.1922,13.1456,13.1549,411600.0
2012-08-17 10:30:00,14.11,14.14,14.08,14.14,428400.0,13.1549,13.1829,13.1269,13.1829,428400.0
2012-08-17 10:35:00,14.14,14.15,14.12,14.13,414800.0,13.1829,13.1922,13.1642,13.1735,414800.0
2012-08-17 10:40:00,14.13,14.14,14.08,14.09,247600.0,13.1735,13.1829,13.1269,13.1362,247600.0
2012-08-17 10:45:00,14.08,14.12,14.08,14.09,339200.0,13.1269,13.1642,13.1269,13.1362,339200.0
2012-08-17 10:50:00,14.09,14.12,14.09,14.11,158400.0,13.1362,13.1642,13.1362,13.1549,158400.0
2012-08-17 10:55:00,14.11,14.15,14.1,14.15,237600.0,13.1549,13.1922,13.1456,13.1922,237600.0
2012-08-17 11:00:00,14.15,14.18,14.15,14.17,321200.0,13.1922,13.2202,13.1922,13.2108,321200.0
2012-08-17 11:05:00,14.18,14.18,14.15,14.17,363600.0,13.2202,13.2202,13.1922,13.2108,363600.0
2012-08-17 11:10:00,14.17,14.19,14.14,14.14,319600.0,13.2108,13.2295,13.1829,13.1829,319600.0
2012-08-17 11:15:00,14.14,14.15,14.12,14.15,196000.0,13.1829,13.1922,13.1642,13.1922,196000.0
2012-08-17 11:20:00,14.15,14.17,14.15,14.16,185200.0,13.1922,13.2108,13.1922,13.2015,185200.0
2012-08-17 11:25:00,14.16,14.17,14.13,14.14,252000.0,13.2015,13.2108,13.1735,13.1829,252000.0
2012-08-17 11:30:00,14.14,14.18,14.13,14.17,315200.0,13.1829,13.2202,13.1735,13.2108,315200.0
2012-08-17 11:35:00,14.17,14.23,14.17,14.22,639600.0,13.2108,13.2668,13.2108,13.2574,639600.0
2012-08-17 11:40:00,14.22,14.24,14.22,14.22,183200.0,13.2574,13.2761,13.2574,13.2574,183200.0
2012-08-17 11:45:00,14.22,14.23,14.21,14.22,180000.0,13.2574,13.2668,13.2481,13.2574,180000.0
2012-08-17 11:50:00,14.22,14.26,14.22,14.25,325200.0,13.2574,13.2947,13.2574,13.2854,325200.0
2012-08-17 11:55:00,14.26,14.27,14.24,14.26,269600.0,13.2947,13.3041,13.2761,13.2947,269600.0
2012-08-17 12:00:00,14.26,14.27,14.24,14.26,152000.0,13.2947,13.3041,13.2761,13.2947,152000.0
2012-08-17 12:05:00,14.25,14.26,14.22,14.22,240400.0,13.2854,13.2947,13.2574,13.2574,240400.0
2012-08-17 12:10:00,14.22,14.24,14.22,14.23,80000.0,13.2574,13.2761,13.2574,13.2668,80000.0
2012-08-17 12:15:00,14.23,14.25,14.23,14.24,276000.0,13.2668,13.2854,13.2668,13.2761,276000.0
2012-08-17 12:20:00,14.24,14.26,14.24,14.25,124400.0,13.2761,13.2947,13.2761,13.2854,124400.0
2012-08-17 12:25:00,14.25,14.25,14.24,14.24,102800.0,13.2854,13.2854,13.2761,13.2761,102800.0
2012-08-17 12:30:00,14.24,14.25,14.24,14.24,122400.0,13.2761,13.2854,13.2761,13.2761,122400.0
2012-08-17 12:35:00,14.24,14.24,14.22,14.23,153600.0,13.2761,13.2761,13.2574,13.2668,153600.0
2012-08-17 12:40:00,14.24,14.26,14.22,14.26,210800.0,13.2761,13.2947,13.2574,13.2947,210800.0
2012-08-17 12:45:00,14.25,14.26,14.23,14.23,152400.0,13.2854,13.2947,13.2668,13.2668,152400.0
2012-08-17 12:50:00,14.24,14.25,14.22,14.23,143200.0,13.2761,13.2854,13.2574,13.2668,143200.0
2012-08-17 12:55:00,14.23,14.24,14.22,14.24,241600.0,13.2668,13.2761,13.2574,13.2761,241600.0
2012-08-17 13:00:00,14.24,14.25,14.23,14.24,85600.0,13.2761,13.2854,13.2668,13.2761,85600.0
2012-08-17 13:05:00,14.24,14.24,14.22,14.24,173200.0,13.2761,13.2761,13.2574,13.2761,173200.0
2012-08-17 13:10:00,14.24,14.28,14.24,14.27,288400.0,13.2761,13.3134,13.2761,13.3041,288400.0
2012-08-17 13:15:00,14.27,14.29,14.26,14.29,209200.0,13.3041,13.3227,13.2947,13.3227,209200.0
2012-08-17 13:20:00,14.29,14.3,14.29,14.3,344800.0,13.3227,13.332,13.3227,13.332,344800.0
2012-08-17 13:25:00,14.3,14.33,14.3,14.32,296800.0,13.332,13.36,13.332,13.3507,296800.0
2012-08-17 13:30:00,14.32,14.34,14.32,14.33,172000.0,13.3507,13.3693,13.3507,13.36,172000.0
2012-08-17 13:35:00,14.34,14.35,14.33,14.34,198400.0,13.3693,13.3786,13.36,13.3693,198400.0
2012-08-17 13:40:00,14.34,14.34,14.32,14.33,194800.0,13.3693,13.3693,13.3507,13.36,194800.0
2012-08-17 13:45:00,14.33,14.33,14.31,14.31,217200.0,13.36,13.36,13.3414,13.3414,217200.0
2012-08-17 13:50:00,14.31,14.33,14.31,14.32,228800.0,13.3414,13.36,13.3414,13.3507,228800.0
2012-08-17 13:55:00,14.31,14.33,14.3,14.31,188800.0,13.3414,13.36,13.332,13.3414,188800.0
2012-08-17 14:00:00,14.3,14.3,14.27,14.28,370000.0,13.332,13.332,13.3041,13.3134,370000.0
2012-08-17 14:05:00,14.28,14.29,14.27,14.28,354000.0,13.3134,13.3227,13.3041,13.3134,354000.0
2012-08-17 14:10:00,14.28,14.3,14.28,14.28,262800.0,13.3134,13.332,13.3134,13.3134,262800.0
2012-08-17 14:15:00,14.28,14.29,14.27,14.29,153600.0,13.3134,13.3227,13.3041,13.3227,153600.0
2012-08-17 14:20:00,14.28,14.31,14.27,14.31,233600.0,13.3134,13.3414,13.3041,13.3414,233600.0
2012-08-17 14:25:00,14.31,14.38,14.31,14.37,867600.0,13.3414,13.4066,13.3414,13.3973,867600.0
2012-08-17 14:30:00,14.37,14.4,14.36,14.38,537200.0,13.3973,13.4253,13.388,13.4066,537200.0
2012-08-17 14:35:00,14.38,14.4,14.38,14.4,422000.0,13.4066,13.4253,13.4066,13.4253,422000.0
2012-08-17 14:40:00,14.4,14.4,14.39,14.4,304800.0,13.4253,13.4253,13.4159,13.4253,304800.0
2012-08-17 14:45:00,14.4,14.41,14.39,14.4,217600.0,13.4253,13.4346,13.4159,13.4253,217600.0
2012-08-17 14:50:00,14.4,14.42,14.4,14.42,358400.0,13.4253,13.4439,13.4253,13.4439,358400.0
2012-08-17 14:55:00,14.42,14.43,14.4,14.42,266800.0,13.4439,13.4532,13.4253,13.4439,266800.0
2012-08-17 15:00:00,14.43,14.46,14.43,14.45,418400.0,13.4532,13.4812,13.4532,13.4719,418400.0
2012-08-17 15:05:00,14.45,14.45,14.44,14.44,207600.0,13.4719,13.4719,13.4626,13.4626,207600.0
2012-08-17 15:10:00,14.44,14.44,14.38,14.38,554000.0,13.4626,13.4626,13.4066,13.4066,554000.0
2012-08-17 15:15:00,14.39,14.4,14.38,14.4,387600.0,13.4159,13.4253,13.4066,13.4253,387600.0
2012-08-17 15:20:00,14.4,14.4,14.36,14.36,326800.0,13.4253,13.4253,13.388,13.388,326800.0
2012-08-17 15:25:00,14.36,14.38,14.36,14.36,606000.0,13.388,13.4066,13.388,13.388,606000.0
2012-08-17 15:30:00,14.36,14.37,14.33,14.35,382000.0,13.388,13.3973,13.36,13.3786,382000.0
2012-08-17 15:35:00,14.35,14.35,14.31,14.33,401600.0,13.3786,13.3786,13.3414,13.36,401600.0
2012-08-17 15:40:00,14.32,14.38,14.32,14.38,500000.0,13.3507,13.4066,13.3507,13.4066,500000.0
2012-08-17 15:45:00,14.38,14.45,14.38,14.45,815200.0,13.4066,13.4719,13.4066,13.4719,815200.0
2012-08-17 15:50:00,14.45,14.46,14.39,14.44,764800.0,13.4719,13.4812,13.4159,13.4626,764800.0
2012-08-17 15:55:00,14.44,14.46,14.4,14.4,1077600.0,13.4626,13.4812,13.4253,13.4253,1077600.0
2012-08-20 09:30:00,14.31,14.35,14.29,14.3,938400.0,13.3414,13.3786,13.3227,13.332,938400.0
2012-08-20 09:35:00,14.3,14.31,14.24,14.27,926800.0,13.332,13.3414,13.2761,13.3041,926800.0
2012-08-20 09:40:00,14.26,14.33,14.21,14.32,944000.0,13.2947,13.36,13.2481,13.3507,944000.0
2012-08-20 09:45:00,14.33,14.35,14.23,14.25,592000.0,13.36,13.3786,13.2668,13.2854,592000.0
2012-08-20 09:50:00,14.25,14.31,14.22,14.22,923600.0,13.2854,13.3414,13.2574,13.2574,923600.0
2012-08-20 09:55:00,14.23,14.27,14.17,14.2,821600.0,13.2668,13.3041,13.2108,13.2388,821600.0
2012-08-20 10:00:00,14.2,14.22,14.18,14.21,570400.0,13.2388,13.2574,13.2202,13.2481,570400.0
2012-08-20 10:05:00,14.22,14.22,14.15,14.19,778400.0,13.2574,13.2574,13.1922,13.2295,778400.0
2012-08-20 10:10:00,14.18,14.18,14.09,14.1,1051600.0,13.2202,13.2202,13.1362,13.1456,1051600.0
2012-08-20 10:15:00,14.09,14.1,14.05,14.06,634000.0,13.1362,13.1456,13.099,13.1083,634000.0
2012-08-20 10:20:00,14.06,14.06,14.01,14.01,806400.0,13.1083,13.1083,13.0617,13.0617,806400.0
2012-08-20 10:25:00,14.0,14.08,14.0,14.08,598000.0,13.0523,13.1269,13.0523,13.1269,598000.0
2012-08-20 10:30:00,14.08,14.08,14.03,14.05,500000.0,13.1269,13.1269,13.0803,13.099,500000.0
2012-08-20 10:35:00,14.05,14.1,14.04,14.06,245200.0,13.099,13.1456,13.0896,13.1083,245200.0
2012-08-20 10:40:00,14.06,14.09,14.04,14.07,222800.0,13.1083,13.1362,13.0896,13.1176,222800.0
2012-08-20 10:45:00,14.07,14.11,14.06,14.1,330800.0,13.1176,13.1549,13.1083,13.1456,330800.0
2012-08-20 10:50:00,14.11,14.13,14.09,14.09,324800.0,13.1549,13.1735,13.1362,13.1362,324800.0
2012-08-20 10:55:00,14.1,14.17,14.1,14.17,428400.0,13.1456,13.2108,13.1456,13.2108,428400.0
2012-08-20 11:00:00,14.17,14.17,14.13,14.17,399600.0,13.2108,13.2108,13.1735,13.2108,399600.0
2012-08-20 11:05:00,14.17,14.19,14.14,14.16,378400.0,13.2108,13.2295,13.1829,13.2015,378400.0
2012-08-20 11:10:00,14.16,14.17,14.15,14.16,153600.0,13.2015,13.2108,13.1922,13.2015,153600.0
2012-08-20 11:15:00,14.15,14.17,14.13,14.15,249200.0,13.1922,13.2108,13.1735,13.1922,249200.0
2012-08-20 11:20:00,14.14,14.16,14.13,14.14,277200.0,13.1829,13.2015,13.1735,13.1829,277200.0
2012-08-20 11:25:00,14.14,14.15,14.1,14.1,282400.0,13.1829,13.1922,13.1456,13.1456,282400.0
2012-08-20 11:30:00,14.11,14.13,14.09,14.12,259200.0,13.1549,13.1735,13.1362,13.1642,259200.0
2012-08-20 11:35:00,14.12,14.13,14.1,14.12,100800.0,13.1642,13.1735,13.1456,13.1642,100800.0
2012-08-20 11:40:00,14.12,14.12,14.11,14.12,43200.0,13.1642,13.1642,13.1549,13.1642,43200.0
2012-08-20 11:45:00,14.13,14.15,14.13,14.15,171600.0,13.1735,13.1922,13.1735,13.1922,171600.0
2012-08-20 11:50:00,14.15,14.21,14.15,14.21,376000.0,13.1922,13.2481,13.1922,13.2481,376000.0
2012-08-20 11:55:00,14.2,14.23,14.2,14.21,352400.0,13.2388,13.2668,13.2388,13.2481,352400.0
2012-08-20 12:00:00,14.21,14.21,14.19,14.2,154400.0,13.2481,13.2481,13.2295,13.2388,154400.0
2012-08-20 12:05:00,14.21,14.21,14.18,14.2,215200.0,13.2481,13.2481,13.2202,13.2388,215200.0
2012-08-20 12:10:00,14.2,14.27,14.2,14.26,587200.0,13.2388,13.3041,13.2388,13.2947,587200.0
2012-08-20 12:15:00,14.26,14.27,14.26,14.26,246000.0,13.2947,13.3041,13.2947,13.2947,246000.0
2012-08-20 12:20:00,14.26,14.28,14.23,14.23,224400.0,13.2947,13.3134,13.2668,13.2668,224400.0
2012-08-20 12:25:00,14.23,14.26,14.22,14.25,284000.0,13.2668,13.2947,13.2574,13.2854,284000.0
2012-08-20 12:30:00,14.24,14.24,14.22,14.22,125600.0,13.2761,13.2761,13.2574,13.2574,125600.0
2012-08-20 12:35:00,14.21,14.22,14.2,14.2,115600.0,13.2481,13.2574,13.2388,13.2388,115600.0
2012-08-20 12:40:00,14.2,14.23,14.19,14.23,158400.0,13.2388,13.2668,13.2295,13.2668,158400.0
2012-08-20 12:45:00,14.22,14.24,14.22,14.23,128400.0,13.2574,13.2761,13.2574,13.2668,128400.0
2012-08-20 12:50:00,14.23,14.24,14.2,14.21,90000.0,13.2668,13.2761,13.2388,13.2481,90000.0
2012-08-20 12:55:00,14.22,14.22,14.2,14.21,188400.0,13.2574,13.2574,13.2388,13.2481,188400.0
2012-08-20 13:00:00,14.21,14.22,14.2,14.21,102000.0,13.2481,13.2574,13.2388,13.2481,102000.0
2012-08-20 13:05:00,14.21,14.23,14.21,14.22,202400.0,13.2481,13.2668,13.2481,13.2574,202400.0
2012-08-20 13:10:00,14.22,14.25,14.22,14.24,174400.0,13.2574,13.2854,13.2574,13.2761,174400.0
2012-08-20 13:15:00,14.24,14.26,14.24,14.24,189200.0,13.2761,13.2947,13.2761,13.2761,189200.0
2012-08-20 13:20:00,14.24,14.25,14.23,14.23,163600.0,13.2761,13.2854,13.2668,13.2668,163600.0
2012-08-20 13:25:00,14.24,14.24,14.23,14.24,77200.0,13.2761,13.2761,13.2668,13.2761,77200.0
2012-08-20 13:30:00,14.23,14.23,14.21,14.21,240400.0,13.2668,13.2668,13.2481,13.2481,240400.0
2012-08-20 13:35:00,14.21,14.22,14.15,14.16,268800.0,13.2481,13.2574,13.1922,13.2015,268800.0
2012-08-20 13:40:00,14.16,14.18,14.14,14.17,310800.0,13.2015,13.2202,13.1829,13.2108,310800.0
2012-08-20 13:45:00,14.16,14.17,14.15,14.15,125600.0,13.2015,13.2108,13.1922,13.1922,125600.0
2012-08-20 13:50:00,14.15,14.17,14.15,14.17,106800.0,13.1922,13.2108,13.1922,13.2108,106800.0
2012-08-20 13:55:00,14.17,14.2,14.16,14.2,278800.0,13.2108,13.2388,13.2015,13.2388,278800.0
2012-08-20 14:00:00,14.2,14.2,14.18,14.19,117200.0,13.2388,13.2388,13.2202,13.2295,117200.0
2012-08-20 14:05:00,14.2,14.22,14.2,14.22,211200.0,13.2388,13.2574,13.2388,13.2574,211200.0
2012-08-20 14:10:00,14.22,14.3,14.22,14.29,489600.0,13.2574,13.332,13.2574,13.3227,489600.0
2012-08-20 14:15:00,14.3,14.3,14.26,14.26,302800.0,13.332,13.332,13.2947,13.2947,302800.0
2012-08-20 14:20:00,14.27,14.27,14.26,14.26,170400.0,13.3041,13.3041,13.2947,13.2947,170400.0
2012-08-20 14:25:00,14.27,14.29,14.27,14.28,151600.0,13.3041,13.3227,13.3041,13.3134,151600.0
2012-08-20 14:30:00,14.28,14.34,14.28,14.3,592800.0,13.3134,13.3693,13.3134,13.332,592800.0
2012-08-20 14:35:00,14.3,14.31,14.27,14.29,155200.0,13.332,13.3414,13.3041,13.3227,155200.0
2012-08-20 14:40:00,14.29,14.31,14.28,14.3,170400.0,13.3227,13.3414,13.3134,13.332,170400.0
2012-08-20 14:45:00,14.3,14.31,14.25,14.27,170400.0,13.332,13.3414,13.2854,13.3041,170400.0
2012-08-20 14:50:00,14.27,14.27,14.24,14.26,120800.0,13.3041,13.3041,13.2761,13.2947,120800.0
2012-08-20 14:55:00,14.26,14.28,14.26,14.26,96400.0,13.2947,13.3134,13.2947,13.2947,96400.0
2012-08-20 15:00:00,14.26,14.27,14.26,14.27,48800.0,13.2947,13.3041,13.2947,13.3041,48800.0
2012-08-20 15:05:00,14.26,14.28,14.24,14.27,142800.0,13.2947,13.3134,13.2761,13.3041,142800.0
2012-08-20 15:10:00,14.27,14.27,14.2,14.23,288000.0,13.3041,13.3041,13.2388,13.2668,288000.0
2012-08-20 15:15:00,14.23,14.26,14.23,14.25,184800.0,13.2668,13.2947,13.2668,13.2854,184800.0
2012-08-20 15:20:00,14.26,14.27,14.24,14.26,244800.0,13.2947,13.3041,13.2761,13.2947,244800.0
2012-08-20 15:25:00,14.26,14.28,14.26,14.28,167600.0,13.2947,13.3134,13.2947,13.3134,167600.0
2012-08-20 15:30:00,14.28,14.31,14.27,14.28,313200.0,13.3134,13.3414,13.3041,13.3134,313200.0
2012-08-20 15:35:00,14.28,14.29,14.27,14.29,313600.0,13.3134,13.3227,13.3041,13.3227,313600.0
2012-08-20 15:40:00,14.29,14.29,14.25,14.27,192400.0,13.3227,13.3227,13.2854,13.3041,192400.0
2012-08-20 15:45:00,14.27,14.3,14.26,14.29,333600.0,13.3041,13.332,13.2947,13.3227,333600.0
2012-08-20 15:50:00,14.29,14.31,14.25,14.3,630400.0,13.3227,13.3414,13.2854,13.332,630400.0
2012-08-20 15:55:00,14.29,14.29,14.23,14.27,736400.0,13.3227,13.3227,13.2668,13.3041,736400.0
2012-08-21 09:30:00,14.5,14.54,14.45,14.52,992000.0,13.5185,13.5558,13.4719,13.5371,992000.0
2012-08-21 09:35:00,14.52,14.56,14.5,14.53,840800.0,13.5371,13.5744,13.5185,13.5465,840800.0
2012-08-21 09:40:00,14.53,14.53,14.48,14.49,682800.0,13.5465,13.5465,13.4998,13.5092,682800.0
2012-08-21 09:45:00,14.49,14.52,14.48,14.51,365600.0,13.5092,13.5371,13.4998,13.5278,365600.0
2012-08-21 09:50:00,14.51,14.53,14.47,14.51,506800.0,13.5278,13.5465,13.4905,13.5278,506800.0
2012-08-21 09:55:00,14.51,14.63,14.51,14.62,1550400.0,13.5278,13.6397,13.5278,13.6304,1550400.0
2012-08-21 10:00:00,14.62,14.73,14.62,14.72,1656000.0,13.6304,13.7329,13.6304,13.7236,1656000.0
2012-08-21 10:05:00,14.72,14.74,14.68,14.69,741600.0,13.7236,13.7422,13.6863,13.6956,741600.0
2012-08-21 10:10:00,14.69,14.72,14.68,14.7,652000.0,13.6956,13.7236,13.6863,13.705,652000.0
2012-08-21 10:15:00,14.71,14.74,14.68,14.73,429600.0,13.7143,13.7422,13.6863,13.7329,429600.0
2012-08-21 10:20:00,14.73,14.77,14.73,14.74,712400.0,13.7329,13.7702,13.7329,13.7422,712400.0
2012-08-21 10:25:00,14.75,14.8,14.74,14.79,640400.0,13.7516,13.7982,13.7422,13.7889,640400.0
2012-08-21 10:30:00,14.79,14.82,14.79,14.81,602800.0,13.7889,13.8168,13.7889,13.8075,602800.0
2012-08-21 10:35:00,14.83,14.88,14.81,14.86,764800.0,13.8262,13.8728,13.8075,13.8541,764800.0
2012-08-21 10:40:00,14.87,14.89,14.86,14.88,884800.0,13.8634,13.8821,13.8541,13.8728,884800.0
2012-08-21 10:45:00,14.88,14.9,14.83,14.84,828400.0,13.8728,13.8914,13.8262,13.8355,828400.0
2012-08-21 10:50:00,14.84,14.87,14.82,14.84,389600.0,13.8355,13.8634,13.8168,13.8355,389600.0
2012-08-21 10:55:00,14.84,14.84,14.8,14.81,655600.0,13.8355,13.8355,13.7982,13.8075,655600.0
2012-08-21 11:00:00,14.81,14.83,14.81,14.81,382400.0,13.8075,13.8262,13.8075,13.8075,382400.0
2012-08-21 11:05:00,14.81,14.81,14.77,14.8,469200.0,13.8075,13.8075,13.7702,13.7982,469200.0
2012-08-21 11:10:00,14.8,14.8,14.76,14.77,496800.0,13.7982,13.7982,13.7609,13.7702,496800.0
2012-08-21 11:15:00,14.77,14.83,14.77,14.81,416000.0,13.7702,13.8262,13.7702,13.8075,416000.0
2012-08-21 11:20:00,14.8,14.82,14.74,14.74,654800.0,13.7982,13.8168,13.7422,13.7422,654800.0
2012-08-21 11:25:00,14.74,14.75,14.68,14.72,932000.0,13.7422,13.7516,13.6863,13.7236,932000.0
2012-08-21 11:30:00,14.71,14.72,14.69,14.69,361200.0,13.7143,13.7236,13.6956,13.6956,361200.0
2012-08-21 11:35:00,14.69,14.7,14.6,14.65,934000.0,13.6956,13.705,13.6117,13.6583,934000.0
2012-08-21 11:40:00,14.65,14.65,14.57,14.61,742000.0,13.6583,13.6583,13.5838,13.621,742000.0
2012-08-21 11:45:00,14.61,14.64,14.58,14.63,464800.0,13.621,13.649,13.5931,13.6397,464800.0
2012-08-21 11:50:00,14.64,14.65,14.61,14.65,288400.0,13.649,13.6583,13.621,13.6583,288400.0
2012-08-21 11:55:00,14.65,14.67,14.61,14.62,327600.0,13.6583,13.677,13.621,13.6304,327600.0
2012-08-21 12:00:00,14.61,14.62,14.52,14.52,800000.0,13.621,13.6304,13.5371,13.5371,800000.0
2012-08-21 12:05:00,14.52,14.56,14.5,14.56,489200.0,13.5371,13.5744,13.5185,13.5744,489200.0
2012-08-21 12:10:00,14.56,14.58,14.55,14.55,240000.0,13.5744,13.5931,13.5651,13.5651,240000.0
2012-08-21 12:15:00,14.55,14.55,14.49,14.53,434800.0,13.5651,13.5651,13.5092,13.5465,434800.0
2012-08-21 12:20:00,14.53,14.56,14.52,14.55,213600.0,13.5465,13.5744,13.5371,13.5651,213600.0
2012-08-21 12:25:00,14.56,14.56,14.54,14.55,147600.0,13.5744,13.5744,13.5558,13.5651,147600.0
2012-08-21 12:30:00,14.55,14.57,14.53,14.53,244400.0,13.5651,13.5838,13.5465,13.5465,244400.0
2012-08-21 12:35:00,14.54,14.58,14.54,14.57,166400.0,13.5558,13.5931,13.5558,13.5838,166400.0
2012-08-21 12:40:00,14.57,14.57,14.52,14.53,186000.0,13.5838,13.5838,13.5371,13.5465,186000.0
2012-08-21 12:45:00,14.53,14.53,14.46,14.49,442400.0,13.5465,13.5465,13.4812,13.5092,442400.0
2012-08-21 12:50:00,14.49,14.52,14.48,14.52,114000.0,13.5092,13.5371,13.4998,13.5371,114000.0
2012-08-21 12:55:00,14.51,14.53,14.49,14.51,196000.0,13.5278,13.5465,13.5092,13.5278,196000.0
2012-08-21 13:00:00,14.51,14.51,14.45,14.47,346800.0,13.5278,13.5278,13.4719,13.4905,346800.0
2012-08-21 13:05:00,14.47,14.47,14.44,14.45,118000.0,13.4905,13.4905,13.4626,13.4719,118000.0
2012-08-21 13:10:00,14.45,14.45,14.35,14.38,710800.0,13.4719,13.4719,13.3786,13.4066,710800.0
2012-08-21 13:15:00,14.37,14.44,14.37,14.43,532400.0,13.3973,13.4626,13.3973,13.4532,532400.0
2012-08-21 13:20:00,14.43,14.43,14.41,14.42,90800.0,13.4532,13.4532,13.4346,13.4439,90800.0
2012-08-21 13:25:00,14.41,14.41,14.38,14.39,136800.0,13.4346,13.4346,13.4066,13.4159,136800.0
2012-08-21 13:30:00,14.4,14.41,14.36,14.36,256800.0,13.4253,13.4346,13.388,13.388,256800.0
2012-08-21 13:35:00,14.37,14.39,14.36,14.37,166000.0,13.3973,13.4159,13.388,13.3973,166000.0
2012-08-21 13:40:00,14.36,14.36,14.3,14.3,545600.0,13.388,13.388,13.332,13.332,545600.0
2012-08-21 13:45:00,14.3,14.33,14.27,14.27,535600.0,13.332,13.36,13.3041,13.3041,535600.0
2012-08-21 13:50:00,14.27,14.27,14.22,14.24,585600.0,13.3041,13.3041,13.2574,13.2761,585600.0
2012-08-21 13:55:00,14.24,14.34,14.24,14.33,910800.0,13.2761,13.3693,13.2761,13.36,910800.0
2012-08-21 14:00:00,14.34,14.38,14.33,14.37,608800.0,13.3693,13.4066,13.36,13.3973,608800.0
2012-08-21 14:05:00,14.37,14.39,14.36,14.37,359200.0,13.3973,13.4159,13.388,13.3973,359200.0
2012-08-21 14:10:00,14.36,14.38,14.34,14.37,229600.0,13.388,13.4066,13.3693,13.3973,229600.0
2012-08-21 14:15:00,14.38,14.38,14.29,14.29,476800.0,13.4066,13.4066,13.3227,13.3227,476800.0
2012-08-21 14:20:00,14.28,14.35,14.28,14.35,308800.0,13.3134,13.3786,13.3134,13.3786,308800.0
2012-08-21 14:25:00,14.35,14.35,14.3,14.32,314400.0,13.3786,13.3786,13.332,13.3507,314400.0
2012-08-21 14:30:00,14.33,14.35,14.32,14.34,195600.0,13.36,13.3786,13.3507,13.3693,195600.0
2012-08-21 14:35:00,14.34,14.35,14.24,14.28,662400.0,13.3693,13.3786,13.2761,13.3134,662400.0
2012-08-21 14:40:00,14.29,14.31,14.27,14.28,213600.0,13.3227,13.3414,13.3041,13.3134,213600.0
2012-08-21 14:45:00,14.28,14.32,14.28,14.31,271600.0,13.3134,13.3507,13.3134,13.3414,271600.0
2012-08-21 14:50:00,14.31,14.32,14.31,14.32,54000.0,13.3414,13.3507,13.3414,13.3507,54000.0
2012-08-21 14:55:00,14.31,14.32,14.3,14.3,174800.0,13.3414,13.3507,13.332,13.332,174800.0
2012-08-21 15:00:00,14.3,14.3,14.23,14.25,528400.0,13.332,13.332,13.2668,13.2854,528400.0
2012-08-21 15:05:00,14.25,14.26,14.22,14.22,240800.0,13.2854,13.2947,13.2574,13.2574,240800.0
2012-08-21 15:10:00,14.23,14.24,14.17,14.19,508400.0,13.2668,13.2761,13.2108,13.2295,508400.0
2012-08-21 15:15:00,14.19,14.19,14.11,14.13,675600.0,13.2295,13.2295,13.1549,13.1735,675600.0
2012-08-21 15:20:00,14.12,14.18,14.12,14.13,435600.0,13.1642,13.2202,13.1642,13.1735,435600.0
2012-08-21 15:25:00,14.13,14.17,14.11,14.15,376400.0,13.1735,13.2108,13.1549,13.1922,376400.0
2012-08-21 15:30:00,14.16,14.21,14.14,14.15,428400.0,13.2015,13.2481,13.1829,13.1922,428400.0
2012-08-21 15:35:00,14.15,14.24,14.15,14.22,520800.0,13.1922,13.2761,13.1922,13.2574,520800.0
2012-08-21 15:40:00,14.22,14.27,14.21,14.21,692000.0,13.2574,13.3041,13.2481,13.2481,692000.0
2012-08-21 15:45:00,14.21,14.25,14.21,14.24,428400.0,13.2481,13.2854,13.2481,13.2761,428400.0
2012-08-21 15:50:00,14.24,14.25,14.2,14.21,417600.0,13.2761,13.2854,13.2388,13.2481,417600.0
2012-08-21 15:55:00,14.21,14.25,14.21,14.25,708000.0,13.2481,13.2854,13.2481,13.2854,708000.0
2012-08-22 09:30:00,14.15,14.18,14.01,14.02,1196000.0,13.1922,13.2202,13.0617,13.071,1196000.0
2012-08-22 09:35:00,14.02,14.09,14.01,14.04,576400.0,13.071,13.1362,13.0617,13.0896,576400.0
2012-08-22 09:40:00,14.04,14.15,14.02,14.13,827600.0,13.0896,13.1922,13.071,13.1735,827600.0
2012-08-22 09:45:00,14.13,14.27,14.13,14.2,1389200.0,13.1735,13.3041,13.1735,13.2388,1389200.0
2012-08-22 09:50:00,14.2,14.24,14.14,14.15,650000.0,13.2388,13.2761,13.1829,13.1922,650000.0
2012-08-22 09:55:00,14.15,14.15,14.08,14.1,448800.0,13.1922,13.1922,13.1269,13.1456,448800.0
2012-08-22 10:00:00,14.1,14.18,14.06,14.15,1046800.0,13.1456,13.2202,13.1083,13.1922,1046800.0
2012-08-22 10:05:00,14.16,14.21,14.13,14.19,526800.0,13.2015,13.2481,13.1735,13.2295,526800.0
2012-08-22 10:10:00,14.18,14.19,14.12,14.13,540400.0,13.2202,13.2295,13.1642,13.1735,540400.0
2012-08-22 10:15:00,14.13,14.13,14.09,14.13,407200.0,13.1735,13.1735,13.1362,13.1735,407200.0
2012-08-22 10:20:00,14.12,14.21,14.12,14.19,440000.0,13.1642,13.2481,13.1642,13.2295,440000.0
2012-08-22 10:25:00,14.2,14.22,14.19,14.22,273200.0,13.2388,13.2574,13.2295,13.2574,273200.0
2012-08-22 10:30:00,14.22,14.25,14.18,14.19,335200.0,13.2574,13.2854,13.2202,13.2295,335200.0
2012-08-22 10:35:00,14.19,14.22,14.14,14.15,309600.0,13.2295,13.2574,13.1829,13.1922,309600.0
2012-08-22 10:40:00,14.15,14.18,14.14,14.16,251600.0,13.1922,13.2202,13.1829,13.2015,251600.0
2012-08-22 10:45:00,14.16,14.18,14.06,14.08,570000.0,13.2015,13.2202,13.1083,13.1269,570000.0
2012-08-22 10:50:00,14.06,14.09,14.05,14.06,493600.0,13.1083,13.1362,13.099,13.1083,493600.0
2012-08-22 10:55:00,14.06,14.1,14.05,14.05,397200.0,13.1083,13.1456,13.099,13.099,397200.0
2012-08-22 11:00:00,14.05,14.08,14.0,14.07,666800.0,13.099,13.1269,13.0523,13.1176,666800.0
2012-08-22 11:05:00,14.07,14.13,14.07,14.09,624400.0,13.1176,13.1735,13.1176,13.1362,624400.0
2012-08-22 11:10:00,14.09,14.11,14.03,14.03,303200.0,13.1362,13.1549,13.0803,13.0803,303200.0
2012-08-22 11:15:00,14.03,14.06,14.01,14.03,410800.0,13.0803,13.1083,13.0617,13.0803,410800.0
2012-08-22 11:20:00,14.03,14.06,14.02,14.05,230000.0,13.0803,13.1083,13.071,13.099,230000.0
2012-08-22 11:25:00,14.04,14.06,14.02,14.05,268800.0,13.0896,13.1083,13.071,13.099,268800.0
2012-08-22 11:30:00,14.04,14.04,14.0,14.02,549200.0,13.0896,13.0896,13.0523,13.071,549200.0
2012-08-22 11:35:00,14.02,14.06,14.01,14.04,460800.0,13.071,13.1083,13.0617,13.0896,460800.0
2012-08-22 11:40:00,14.03,14.06,14.03,14.05,201200.0,13.0803,13.1083,13.0803,13.099,201200.0
2012-08-22 11:45:00,14.04,14.05,14.03,14.03,102000.0,13.0896,13.099,13.0803,13.0803,102000.0
2012-08-22 11:50:00,14.04,14.04,14.02,14.03,313600.0,13.0896,13.0896,13.071,13.0803,313600.0
2012-08-22 11:55:00,14.04,14.09,14.02,14.08,533200.0,13.0896,13.1362,13.071,13.1269,533200.0
2012-08-22 12:00:00,14.08,14.1,14.08,14.09,240000.0,13.1269,13.1456,13.1269,13.1362,240000.0
2012-08-22 12:05:00,14.08,14.1,14.01,14.02,402400.0,13.1269,13.1456,13.0617,13.071,402400.0
2012-08-22 12:10:00,14.02,14.04,14.0,14.01,343600.0,13.071,13.0896,13.0523,13.0617,343600.0
2012-08-22 12:15:00,14.01,14.01,13.97,13.98,476800.0,13.0617,13.0617,13.0244,13.0337,476800.0
2012-08-22 12:20:00,13.97,13.99,13.94,13.97,322000.0,13.0244,13.043,12.9964,13.0244,322000.0
2012-08-22 12:25:00,13.97,14.0,13.96,13.99,198800.0,13.0244,13.0523,13.015,13.043,198800.0
2012-08-22 12:30:00,13.99,13.99,13.93,13.93,284000.0,13.043,13.043,12.9871,12.9871,284000.0
2012-08-22 12:35:00,13.93,13.96,13.9,13.93,337600.0,12.9871,13.015,12.9591,12.9871,337600.0
2012-08-22 12:40:00,13.93,13.96,13.9,13.94,307200.0,12.9871,13.015,12.9591,12.9964,307200.0
2012-08-22 12:45:00,13.94,13.96,13.94,13.95,102000.0,12.9964,13.015,12.9964,13.0057,102000.0
2012-08-22 12:50:00,13.95,13.96,13.92,13.93,174000.0,13.0057,13.015,12.9778,12.9871,174000.0
2012-08-22 12:55:00,13.92,13.93,13.91,13.92,192000.0,12.9778,12.9871,12.9684,12.9778,192000.0
2012-08-22 13:00:00,13.93,13.96,13.91,13.94,172000.0,12.9871,13.015,12.9684,12.9964,172000.0
2012-08-22 13:05:00,13.94,13.94,13.91,13.92,141600.0,12.9964,12.9964,12.9684,12.9778,141600.0
2012-08-22 13:10:00,13.92,13.93,13.91,13.92,154000.0,12.9778,12.9871,12.9684,12.9778,154000.0
2012-08-22 13:15:00,13.93,13.93,13.91,13.92,341600.0,12.9871,12.9871,12.9684,12.9778,341600.0
2012-08-22 13:20:00,13.92,13.97,13.92,13.97,220400.0,12.9778,13.0244,12.9778,13.0244,220400.0
2012-08-22 13:25:00,13.97,13.99,13.96,13.97,252800.0,13.0244,13.043,13.015,13.0244,252800.0
2012-08-22 13:30:00,13.98,13.99,13.94,13.98,238400.0,13.0337,13.043,12.9964,13.0337,238400.0
2012-08-22 13:35:00,13.98,13.99,13.97,13.98,123200.0,13.0337,13.043,13.0244,13.0337,123200.0
2012-08-22 13:40:00,13.97,14.01,13.97,13.99,283600.0,13.0244,13.0617,13.0244,13.043,283600.0
2012-08-22 13:45:00,13.99,14.01,13.95,13.95,366400.0,13.043,13.0617,13.0057,13.0057,366400.0
2012-08-22 13:50:00,13.95,13.97,13.93,13.94,211200.0,13.0057,13.0244,12.9871,12.9964,211200.0
2012-08-22 13:55:00,13.94,13.99,13.93,13.96,238000.0,12.9964,13.043,12.9871,13.015,238000.0
2012-08-22 14:00:00,13.96,14.22,13.96,14.17,2461200.0,13.015,13.2574,13.015,13.2108,2461200.0
2012-08-22 14:05:00,14.18,14.23,14.08,14.1,993200.0,13.2202,13.2668,13.1269,13.1456,993200.0
2012-08-22 14:10:00,14.1,14.13,14.01,14.01,604000.0,13.1456,13.1735,13.0617,13.0617,604000.0
2012-08-22 14:15:00,14.01,14.04,13.97,14.02,929200.0,13.0617,13.0896,13.0244,13.071,929200.0
2012-08-22 14:20:00,14.02,14.02,13.95,13.97,409200.0,13.071,13.071,13.0057,13.0244,409200.0
2012-08-22 14:25:00,13.96,14.03,13.95,14.03,530400.0,13.015,13.0803,13.0057,13.0803,530400.0
2012-08-22 14:30:00,14.03,14.11,13.99,14.11,894800.0,13.0803,13.1549,13.043,13.1549,894800.0
2012-08-22 14:35:00,14.12,14.15,14.06,14.11,491600.0,13.1642,13.1922,13.1083,13.1549,491600.0
2012-08-22 14:40:00,14.1,14.15,14.09,14.12,367200.0,13.1456,13.1922,13.1362,13.1642,367200.0
2012-08-22 14:45:00,14.12,14.21,14.12,14.14,750000.0,13.1642,13.2481,13.1642,13.1829,750000.0
2012-08-22 14:50:00,14.16,14.19,14.13,14.15,456400.0,13.2015,13.2295,13.1735,13.1922,456400.0
2012-08-22 14:55:00,14.16,14.2,14.13,14.17,351600.0,13.2015,13.2388,13.1735,13.2108,351600.0
2012-08-22 15:00:00,14.17,14.17,14.11,14.13,428000.0,13.2108,13.2108,13.1549,13.1735,428000.0
2012-08-22 15:05:00,14.13,14.19,14.12,14.19,292800.0,13.1735,13.2295,13.1642,13.2295,292800.0
2012-08-22 15:10:00,14.19,14.21,14.13,14.13,464000.0,13.2295,13.2481,13.1735,13.1735,464000.0
2012-08-22 15:15:00,14.13,14.15,14.08,14.08,378400.0,13.1735,13.1922,13.1269,13.1269,378400.0
2012-08-22 15:20:00,14.08,14.09,14.05,14.07,360000.0,13.1269,13.1362,13.099,13.1176,360000.0
2012-08-22 15:25:00,14.07,14.11,14.07,14.08,347600.0,13.1176,13.1549,13.1176,13.1269,347600.0
2012-08-22 15:30:00,14.08,14.13,14.06,14.08,218400.0,13.1269,13.1735,13.1083,13.1269,218400.0
2012-08-22 15:35:00,14.08,14.11,14.05,14.1,260000.0,13.1269,13.1549,13.099,13.1456,260000.0
2012-08-22 15:40:00,14.1,14.12,14.07,14.07,277200.0,13.1456,13.1642,13.1176,13.1176,277200.0
2012-08-22 15:45:00,14.08,14.11,14.04,14.11,497200.0,13.1269,13.1549,13.0896,13.1549,497200.0
2012-08-22 15:50:00,14.1,14.12,14.09,14.1,426400.0,13.1456,13.1642,13.1362,13.1456,426400.0
2012-08-22 15:55:00,14.1,14.1,14.05,14.05,559200.0,13.1456,13.1456,13.099,13.099,559200.0
2012-08-23 09:30:00,14.04,14.05,13.89,13.9,864800.0,13.0896,13.099,12.9498,12.9591,864800.0
2012-08-23 09:35:00,13.9,13.93,13.81,13.93,1066000.0,12.9591,12.9871,12.8752,12.9871,1066000.0
2012-08-23 09:40:00,13.93,13.97,13.91,13.95,554000.0,12.9871,13.0244,12.9684,13.0057,554000.0
2012-08-23 09:45:00,13.95,13.95,13.84,13.84,819200.0,13.0057,13.0057,12.9032,12.9032,819200.0
2012-08-23 09:50:00,13.85,13.91,13.8,13.86,918400.0,12.9125,12.9684,12.8659,12.9218,918400.0
2012-08-23 09:55:00,13.85,13.85,13.77,13.82,884400.0,12.9125,12.9125,12.8379,12.8845,884400.0
2012-08-23 10:00:00,13.81,13.89,13.79,13.84,801600.0,12.8752,12.9498,12.8566,12.9032,801600.0
2012-08-23 10:05:00,13.84,13.89,13.79,13.8,803200.0,12.9032,12.9498,12.8566,12.8659,803200.0
2012-08-23 10:10:00,13.81,13.81,13.72,13.75,996800.0,12.8752,12.8752,12.7913,12.8193,996800.0
2012-08-23 10:15:00,13.75,13.8,13.75,13.77,601600.0,12.8193,12.8659,12.8193,12.8379,601600.0
2012-08-23 10:20:00,13.77,13.84,13.76,13.83,444400.0,12.8379,12.9032,12.8286,12.8938,444400.0
2012-08-23 10:25:00,13.82,13.86,13.81,13.84,920400.0,12.8845,12.9218,12.8752,12.9032,920400.0
2012-08-23 10:30:00,13.84,13.94,13.79,13.89,1185200.0,12.9032,12.9964,12.8566,12.9498,1185200.0
2012-08-23 10:35:00,13.89,13.94,13.88,13.91,564800.0,12.9498,12.9964,12.9405,12.9684,564800.0
2012-08-23 10:40:00,13.9,13.9,13.85,13.88,319600.0,12.9591,12.9591,12.9125,12.9405,319600.0
2012-08-23 10:45:00,13.88,13.96,13.88,13.94,790400.0,12.9405,13.015,12.9405,12.9964,790400.0
2012-08-23 10:50:00,13.93,13.97,13.91,13.91,506000.0,12.9871,13.0244,12.9684,12.9684,506000.0
2012-08-23 10:55:00,13.92,13.92,13.86,13.89,552800.0,12.9778,12.9778,12.9218,12.9498,552800.0
2012-08-23 11:00:00,13.9,13.9,13.8,13.81,306000.0,12.9591,12.9591,12.8659,12.8752,306000.0
2012-08-23 11:05:00,13.81,13.88,13.81,13.87,317200.0,12.8752,12.9405,12.8752,12.9311,317200.0
2012-08-23 11:10:00,13.87,13.92,13.83,13.9,453200.0,12.9311,12.9778,12.8938,12.9591,453200.0
2012-08-23 11:15:00,13.9,13.94,13.89,13.89,421200.0,12.9591,12.9964,12.9498,12.9498,421200.0
2012-08-23 11:20:00,13.89,13.89,13.85,13.89,302400.0,12.9498,12.9498,12.9125,12.9498,302400.0
2012-08-23 11:25:00,13.89,13.94,13.88,13.93,407200.0,12.9498,12.9964,12.9405,12.9871,407200.0
2012-08-23 11:30:00,13.93,13.94,13.88,13.88,283600.0,12.9871,12.9964,12.9405,12.9405,283600.0
2012-08-23 11:35:00,13.88,13.92,13.88,13.88,438000.0,12.9405,12.9778,12.9405,12.9405,438000.0
2012-08-23 11:40:00,13.88,13.91,13.87,13.9,261600.0,12.9405,12.9684,12.9311,12.9591,261600.0
2012-08-23 11:45:00,13.9,13.9,13.86,13.87,136000.0,12.9591,12.9591,12.9218,12.9311,136000.0
2012-08-23 11:50:00,13.87,13.87,13.84,13.86,236800.0,12.9311,12.9311,12.9032,12.9218,236800.0
2012-08-23 11:55:00,13.86,13.92,13.86,13.9,300800.0,12.9218,12.9778,12.9218,12.9591,300800.0
2012-08-23 12:00:00,13.9,13.91,13.77,13.79,758400.0,12.9591,12.9684,12.8379,12.8566,758400.0
2012-08-23 12:05:00,13.79,13.81,13.76,13.79,321200.0,12.8566,12.8752,12.8286,12.8566,321200.0
2012-08-23 12:10:00,13.79,13.79,13.74,13.74,400000.0,12.8566,12.8566,12.8099,12.8099,400000.0
2012-08-23 12:15:00,13.74,13.75,13.7,13.75,633600.0,12.8099,12.8193,12.7726,12.8193,633600.0
2012-08-23 12:20:00,13.75,13.77,13.7,13.76,654400.0,12.8193,12.8379,12.7726,12.8286,654400.0
2012-08-23 12:25:00,13.76,13.76,13.73,13.75,197600.0,12.8286,12.8286,12.8006,12.8193,197600.0
2012-08-23 12:30:00,13.74,13.77,13.74,13.76,111200.0,12.8099,12.8379,12.8099,12.8286,111200.0
2012-08-23 12:35:00,13.76,13.77,13.73,13.76,216400.0,12.8286,12.8379,12.8006,12.8286,216400.0
2012-08-23 12:40:00,13.76,13.83,13.76,13.81,435200.0,12.8286,12.8938,12.8286,12.8752,435200.0
2012-08-23 12:45:00,13.81,13.83,13.77,13.78,200800.0,12.8752,12.8938,12.8379,12.8472,200800.0
2012-08-23 12:50:00,13.78,13.8,13.75,13.75,270400.0,12.8472,12.8659,12.8193,12.8193,270400.0
2012-08-23 12:55:00,13.75,13.76,13.72,13.73,312400.0,12.8193,12.8286,12.7913,12.8006,312400.0
2012-08-23 13:00:00,13.74,13.74,13.68,13.7,430800.0,12.8099,12.8099,12.754,12.7726,430800.0
2012-08-23 13:05:00,13.7,13.72,13.69,13.72,158400.0,12.7726,12.7913,12.7633,12.7913,158400.0
2012-08-23 13:10:00,13.71,13.74,13.63,13.65,578800.0,12.782,12.8099,12.7074,12.726,578800.0
2012-08-23 13:15:00,13.64,13.69,13.63,13.69,310400.0,12.7167,12.7633,12.7074,12.7633,310400.0
2012-08-23 13:20:00,13.69,13.69,13.63,13.63,392000.0,12.7633,12.7633,12.7074,12.7074,392000.0
2012-08-23 13:25:00,13.63,13.66,13.6,13.64,443600.0,12.7074,12.7354,12.6794,12.7167,443600.0
2012-08-23 13:30:00,13.64,13.69,13.62,13.69,241600.0,12.7167,12.7633,12.6981,12.7633,241600.0
2012-08-23 13:35:00,13.69,13.71,13.65,13.65,185200.0,12.7633,12.782,12.726,12.726,185200.0
2012-08-23 13:40:00,13.64,13.7,13.64,13.68,113600.0,12.7167,12.7726,12.7167,12.754,113600.0
2012-08-23 13:45:00,13.69,13.7,13.67,13.7,137600.0,12.7633,12.7726,12.7447,12.7726,137600.0
2012-08-23 13:50:00,13.69,13.72,13.65,13.72,564000.0,12.7633,12.7913,12.726,12.7913,564000.0
2012-08-23 13:55:00,13.72,13.72,13.68,13.71,195600.0,12.7913,12.7913,12.754,12.782,195600.0
2012-08-23 14:00:00,13.71,13.72,13.68,13.68,71200.0,12.782,12.7913,12.754,12.754,71200.0
2012-08-23 14:05:00,13.69,13.74,13.69,13.74,264800.0,12.7633,12.8099,12.7633,12.8099,264800.0
2012-08-23 14:10:00,13.74,13.75,13.71,13.72,187600.0,12.8099,12.8193,12.782,12.7913,187600.0
2012-08-23 14:15:00,13.72,13.75,13.71,13.72,143600.0,12.7913,12.8193,12.782,12.7913,143600.0
2012-08-23 14:20:00,13.72,13.73,13.7,13.72,179200.0,12.7913,12.8006,12.7726,12.7913,179200.0
2012-08-23 14:25:00,13.72,13.74,13.71,13.71,143200.0,12.7913,12.8099,12.782,12.782,143200.0
2012-08-23 14:30:00,13.71,13.72,13.7,13.72,116000.0,12.782,12.7913,12.7726,12.7913,116000.0
2012-08-23 14:35:00,13.72,13.75,13.71,13.73,115600.0,12.7913,12.8193,12.782,12.8006,115600.0
2012-08-23 14:40:00,13.73,13.8,13.73,13.79,418000.0,12.8006,12.8659,12.8006,12.8566,418000.0
2012-08-23 14:45:00,13.8,13.87,13.79,13.86,754000.0,12.8659,12.9311,12.8566,12.9218,754000.0
2012-08-23 14:50:00,13.85,13.86,13.81,13.83,259600.0,12.9125,12.9218,12.8752,12.8938,259600.0
2012-08-23 14:55:00,13.84,13.85,13.79,13.81,293200.0,12.9032,12.9125,12.8566,12.8752,293200.0
2012-08-23 15:00:00,13.8,13.82,13.78,13.79,93600.0,12.8659,12.8845,12.8472,12.8566,93600.0
2012-08-23 15:05:00,13.8,13.87,13.8,13.87,448800.0,12.8659,12.9311,12.8659,12.9311,448800.0
2012-08-23 15:10:00,13.87,13.89,13.83,13.84,558000.0,12.9311,12.9498,12.8938,12.9032,558000.0
2012-08-23 15:15:00,13.84,13.86,13.81,13.84,312000.0,12.9032,12.9218,12.8752,12.9032,312000.0
2012-08-23 15:20:00,13.84,13.84,13.73,13.75,385200.0,12.9032,12.9032,12.8006,12.8193,385200.0
2012-08-23 15:25:00,13.75,13.8,13.74,13.79,279200.0,12.8193,12.8659,12.8099,12.8566,279200.0
2012-08-23 15:30:00,13.79,13.79,13.75,13.77,268400.0,12.8566,12.8566,12.8193,12.8379,268400.0
2012-08-23 15:35:00,13.78,13.81,13.74,13.78,456000.0,12.8472,12.8752,12.8099,12.8472,456000.0
2012-08-23 15:40:00,13.78,13.8,13.75,13.75,300400.0,12.8472,12.8659,12.8193,12.8193,300400.0
2012-08-23 15:45:00,13.75,13.79,13.75,13.76,294000.0,12.8193,12.8566,12.8193,12.8286,294000.0
2012-08-23 15:50:00,13.76,13.77,13.72,13.74,891600.0,12.8286,12.8379,12.7913,12.8099,891600.0
2012-08-23 15:55:00,13.74,13.78,13.73,13.78,1183600.0,12.8099,12.8472,12.8006,12.8472,1183600.0
2012-08-24 09:30:00,13.67,13.69,13.6,13.65,747200.0,12.7447,12.7633,12.6794,12.726,747200.0
2012-08-24 09:35:00,13.65,13.72,13.6,13.6,947200.0,12.726,12.7913,12.6794,12.6794,947200.0
2012-08-24 09:40:00,13.6,13.68,13.6,13.62,351600.0,12.6794,12.754,12.6794,12.6981,351600.0
2012-08-24 09:45:00,13.62,13.7,13.62,13.7,685200.0,12.6981,12.7726,12.6981,12.7726,685200.0
2012-08-24 09:50:00,13.7,13.7,13.63,13.66,614800.0,12.7726,12.7726,12.7074,12.7354,614800.0
2012-08-24 09:55:00,13.67,13.67,13.55,13.57,935600.0,12.7447,12.7447,12.6328,12.6514,935600.0
2012-08-24 10:00:00,13.56,13.65,13.56,13.59,646000.0,12.6421,12.726,12.6421,12.6701,646000.0
2012-08-24 10:05:00,13.59,13.63,13.57,13.61,379600.0,12.6701,12.7074,12.6514,12.6887,379600.0
2012-08-24 10:10:00,13.61,13.69,13.61,13.65,922800.0,12.6887,12.7633,12.6887,12.726,922800.0
2012-08-24 10:15:00,13.65,13.67,13.62,13.66,343600.0,12.726,12.7447,12.6981,12.7354,343600.0
2012-08-24 10:20:00,13.65,13.7,13.63,13.66,610400.0,12.726,12.7726,12.7074,12.7354,610400.0
2012-08-24 10:25:00,13.66,13.67,13.63,13.64,465200.0,12.7354,12.7447,12.7074,12.7167,465200.0
2012-08-24 10:30:00,13.64,13.71,13.63,13.7,626400.0,12.7167,12.782,12.7074,12.7726,626400.0
2012-08-24 10:35:00,13.7,13.79,13.66,13.79,880400.0,12.7726,12.8566,12.7354,12.8566,880400.0
2012-08-24 10:40:00,13.79,13.8,13.75,13.79,712800.0,12.8566,12.8659,12.8193,12.8566,712800.0
2012-08-24 10:45:00,13.78,13.85,13.76,13.77,512800.0,12.8472,12.9125,12.8286,12.8379,512800.0
2012-08-24 10:50:00,13.76,13.79,13.75,13.76,232000.0,12.8286,12.8566,12.8193,12.8286,232000.0
2012-08-24 10:55:00,13.77,13.81,13.75,13.8,578800.0,12.8379,12.8752,12.8193,12.8659,578800.0
2012-08-24 11:00:00,13.81,13.9,13.81,13.88,732800.0,12.8752,12.9591,12.8752,12.9405,732800.0
2012-08-24 11:05:00,13.88,13.9,13.84,13.85,506000.0,12.9405,12.9591,12.9032,12.9125,506000.0
2012-08-24 11:10:00,13.86,13.86,13.82,13.83,189600.0,12.9218,12.9218,12.8845,12.8938,189600.0
2012-08-24 11:15:00,13.82,14.02,13.82,13.99,1428000.0,12.8845,13.071,12.8845,13.043,1428000.0
2012-08-24 11:20:00,14.0,14.04,13.96,13.97,600400.0,13.0523,13.0896,13.015,13.0244,600400.0
2012-08-24 11:25:00,13.97,13.99,13.93,13.94,343200.0,13.0244,13.043,12.9871,12.9964,343200.0
2012-08-24 11:30:00,13.95,13.98,13.94,13.95,308400.0,13.0057,13.0337,12.9964,13.0057,308400.0
2012-08-24 11:35:00,13.95,13.96,13.93,13.95,386000.0,13.0057,13.015,12.9871,13.0057,386000.0
2012-08-24 11:40:00,13.94,13.94,13.88,13.88,452800.0,12.9964,12.9964,12.9405,12.9405,452800.0
2012-08-24 11:45:00,13.88,13.9,13.83,13.85,282400.0,12.9405,12.9591,12.8938,12.9125,282400.0
2012-08-24 11:50:00,13.84,13.88,13.83,13.83,215600.0,12.9032,12.9405,12.8938,12.8938,215600.0
2012-08-24 11:55:00,13.83,13.86,13.81,13.81,209200.0,12.8938,12.9218,12.8752,12.8752,209200.0
2012-08-24 12:00:00,13.82,13.84,13.78,13.83,369200.0,12.8845,12.9032,12.8472,12.8938,369200.0
2012-08-24 12:05:00,13.83,13.86,13.83,13.84,274000.0,12.8938,12.9218,12.8938,12.9032,274000.0
2012-08-24 12:10:00,13.84,13.85,13.81,13.82,156800.0,12.9032,12.9125,12.8752,12.8845,156800.0
2012-08-24 12:15:00,13.81,13.85,13.81,13.83,106800.0,12.8752,12.9125,12.8752,12.8938,106800.0
2012-08-24 12:20:00,13.83,13.87,13.82,13.87,246000.0,12.8938,12.9311,12.8845,12.9311,246000.0
2012-08-24 12:25:00,13.87,13.89,13.86,13.89,238000.0,12.9311,12.9498,12.9218,12.9498,238000.0
2012-08-24 12:30:00,13.89,13.91,13.88,13.89,354000.0,12.9498,12.9684,12.9405,12.9498,354000.0
2012-08-24 12:35:00,13.89,13.91,13.87,13.88,274800.0,12.9498,12.9684,12.9311,12.9405,274800.0
2012-08-24 12:40:00,13.89,13.9,13.88,13.9,92800.0,12.9498,12.9591,12.9405,12.9591,92800.0
2012-08-24 12:45:00,13.9,13.92,13.89,13.91,174800.0,12.9591,12.9778,12.9498,12.9684,174800.0
2012-08-24 12:50:00,13.9,13.92,13.9,13.91,129600.0,12.9591,12.9778,12.9591,12.9684,129600.0
2012-08-24 12:55:00,13.91,13.95,13.9,13.9,344400.0,12.9684,13.0057,12.9591,12.9591,344400.0
2012-08-24 13:00:00,13.9,13.91,13.87,13.88,202800.0,12.9591,12.9684,12.9311,12.9405,202800.0
2012-08-24 13:05:00,13.88,13.92,13.87,13.91,271200.0,12.9405,12.9778,12.9311,12.9684,271200.0
2012-08-24 13:10:00,13.91,13.93,13.9,13.92,135600.0,12.9684,12.9871,12.9591,12.9778,135600.0
2012-08-24 13:15:00,13.91,13.94,13.91,13.94,192400.0,12.9684,12.9964,12.9684,12.9964,192400.0
2012-08-24 13:20:00,13.94,13.95,13.92,13.93,84800.0,12.9964,13.0057,12.9778,12.9871,84800.0
2012-08-24 13:25:00,13.93,13.93,13.9,13.92,138400.0,12.9871,12.9871,12.9591,12.9778,138400.0
2012-08-24 13:30:00,13.93,13.95,13.93,13.95,175600.0,12.9871,13.0057,12.9871,13.0057,175600.0
2012-08-24 13:35:00,13.95,13.96,13.94,13.95,229600.0,13.0057,13.015,12.9964,13.0057,229600.0
2012-08-24 13:40:00,13.95,13.99,13.94,13.98,433600.0,13.0057,13.043,12.9964,13.0337,433600.0
2012-08-24 13:45:00,13.99,14.02,13.98,13.99,570000.0,13.043,13.071,13.0337,13.043,570000.0
2012-08-24 13:50:00,13.99,14.01,13.99,14.0,176800.0,13.043,13.0617,13.043,13.0523,176800.0
2012-08-24 13:55:00,14.01,14.01,13.93,13.95,307200.0,13.0617,13.0617,12.9871,13.0057,307200.0
2012-08-24 14:00:00,13.94,13.96,13.93,13.93,224000.0,12.9964,13.015,12.9871,12.9871,224000.0
2012-08-24 14:05:00,13.94,13.94,13.88,13.9,400000.0,12.9964,12.9964,12.9405,12.9591,400000.0
2012-08-24 14:10:00,13.9,13.91,13.88,13.9,136400.0,12.9591,12.9684,12.9405,12.9591,136400.0
2012-08-24 14:15:00,13.88,13.92,13.88,13.92,90400.0,12.9405,12.9778,12.9405,12.9778,90400.0
2012-08-24 14:20:00,13.92,13.93,13.9,13.92,180400.0,12.9778,12.9871,12.9591,12.9778,180400.0
2012-08-24 14:25:00,13.92,13.94,13.92,13.93,90400.0,12.9778,12.9964,12.9778,12.9871,90400.0
2012-08-24 14:30:00,13.93,13.95,13.93,13.94,332800.0,12.9871,13.0057,12.9871,12.9964,332800.0
2012-08-24 14:35:00,13.95,13.95,13.89,13.89,217200.0,13.0057,13.0057,12.9498,12.9498,217200.0
2012-08-24 14:40:00,13.89,13.91,13.86,13.91,177600.0,12.9498,12.9684,12.9218,12.9684,177600.0
2012-08-24 14:45:00,13.9,13.9,13.88,13.9,50400.0,12.9591,12.9591,12.9405,12.9591,50400.0
2012-08-24 14:50:00,13.89,13.9,13.87,13.88,83600.0,12.9498,12.9591,12.9311,12.9405,83600.0
2012-08-24 14:55:00,13.88,13.89,13.87,13.88,56400.0,12.9405,12.9498,12.9311,12.9405,56400.0
2012-08-24 15:00:00,13.88,13.9,13.87,13.89,120000.0,12.9405,12.9591,12.9311,12.9498,120000.0
2012-08-24 15:05:00,13.89,13.89,13.85,13.89,287600.0,12.9498,12.9498,12.9125,12.9498,287600.0
2012-08-24 15:10:00,13.89,13.94,13.88,13.94,240000.0,12.9498,12.9964,12.9405,12.9964,240000.0
2012-08-24 15:15:00,13.94,13.99,13.94,13.99,595200.0,12.9964,13.043,12.9964,13.043,595200.0
2012-08-24 15:20:00,13.98,13.98,13.95,13.97,134400.0,13.0337,13.0337,13.0057,13.0244,134400.0
2012-08-24 15:25:00,13.97,13.99,13.95,13.97,210400.0,13.0244,13.043,13.0057,13.0244,210400.0
2012-08-24 15:30:00,13.98,14.0,13.97,13.99,340400.0,13.0337,13.0523,13.0244,13.043,340400.0
2012-08-24 15:35:00,13.97,13.97,13.93,13.94,306800.0,13.0244,13.0244,12.9871,12.9964,306800.0
2012-08-24 15:40:00,13.95,13.98,13.94,13.97,344000.0,13.0057,13.0337,12.9964,13.0244,344000.0
2012-08-24 15:45:00,13.97,14.02,13.94,13.96,1198400.0,13.0244,13.071,12.9964,13.015,1198400.0
2012-08-24 15:50:00,13.96,13.96,13.86,13.86,1154000.0,13.015,13.015,12.9218,12.9218,1154000.0
2012-08-24 15:55:00,13.86,13.91,13.84,13.85,849600.0,12.9218,12.9684,12.9032,12.9125,849600.0
2012-08-27 09:30:00,14.12,14.15,14.04,14.09,843200.0,13.1642,13.1922,13.0896,13.1362,843200.0
2012-08-27 09:35:00,14.09,14.1,13.97,13.99,742000.0,13.1362,13.1456,13.0244,13.043,742000.0
2012-08-27 09:40:00,13.98,13.98,13.88,13.88,916800.0,13.0337,13.0337,12.9405,12.9405,916800.0
2012-08-27 09:45:00,13.88,13.94,13.87,13.94,833600.0,12.9405,12.9964,12.9311,12.9964,833600.0
2012-08-27 09:50:00,13.94,13.94,13.86,13.92,704800.0,12.9964,12.9964,12.9218,12.9778,704800.0
2012-08-27 09:55:00,13.92,13.92,13.82,13.83,770800.0,12.9778,12.9778,12.8845,12.8938,770800.0
2012-08-27 10:00:00,13.83,13.88,13.79,13.87,574000.0,12.8938,12.9405,12.8566,12.9311,574000.0
2012-08-27 10:05:00,13.87,13.88,13.83,13.87,287200.0,12.9311,12.9405,12.8938,12.9311,287200.0
2012-08-27 10:10:00,13.88,13.91,13.85,13.87,500400.0,12.9405,12.9684,12.9125,12.9311,500400.0
2012-08-27 10:15:00,13.87,13.97,13.87,13.95,731200.0,12.9311,13.0244,12.9311,13.0057,731200.0
2012-08-27 10:20:00,13.95,13.97,13.9,13.96,413200.0,13.0057,13.0244,12.9591,13.015,413200.0
2012-08-27 10:25:00,13.96,13.96,13.88,13.94,353200.0,13.015,13.015,12.9405,12.9964,353200.0
2012-08-27 10:30:00,13.94,13.95,13.91,13.92,229200.0,12.9964,13.0057,12.9684,12.9778,229200.0
2012-08-27 10:35:00,13.93,13.96,13.91,13.95,307200.0,12.9871,13.015,12.9684,13.0057,307200.0
2012-08-27 10:40:00,13.95,13.96,13.92,13.93,110000.0,13.0057,13.015,12.9778,12.9871,110000.0
2012-08-27 10:45:00,13.93,13.94,13.92,13.92,344400.0,12.9871,12.9964,12.9778,12.9778,344400.0
2012-08-27 10:50:00,13.92,13.95,13.88,13.88,347600.0,12.9778,13.0057,12.9405,12.9405,347600.0
2012-08-27 10:55:00,13.88,13.94,13.85,13.93,568000.0,12.9405,12.9964,12.9125,12.9871,568000.0
2012-08-27 11:00:00,13.92,13.95,13.91,13.95,169600.0,12.9778,13.0057,12.9684,13.0057,169600.0
2012-08-27 11:05:00,13.95,14.04,13.95,14.03,1173600.0,13.0057,13.0896,13.0057,13.0803,1173600.0
2012-08-27 11:10:00,14.02,14.06,14.01,14.04,918800.0,13.071,13.1083,13.0617,13.0896,918800.0
2012-08-27 11:15:00,14.04,14.19,14.04,14.19,957600.0,13.0896,13.2295,13.0896,13.2295,957600.0
2012-08-27 11:20:00,14.19,14.21,14.15,14.16,1030000.0,13.2295,13.2481,13.1922,13.2015,1030000.0
2012-08-27 11:25:00,14.16,14.19,14.16,14.18,536400.0,13.2015,13.2295,13.2015,13.2202,536400.0
2012-08-27 11:30:00,14.19,14.21,14.15,14.15,646800.0,13.2295,13.2481,13.1922,13.1922,646800.0
2012-08-27 11:35:00,14.15,14.17,14.14,14.15,170400.0,13.1922,13.2108,13.1829,13.1922,170400.0
2012-08-27 11:40:00,14.15,14.16,14.12,14.13,218400.0,13.1922,13.2015,13.1642,13.1735,218400.0
2012-08-27 11:45:00,14.13,14.15,14.1,14.13,175600.0,13.1735,13.1922,13.1456,13.1735,175600.0
2012-08-27 11:50:00,14.14,14.14,14.09,14.11,196400.0,13.1829,13.1829,13.1362,13.1549,196400.0
2012-08-27 11:55:00,14.11,14.11,14.08,14.09,155200.0,13.1549,13.1549,13.1269,13.1362,155200.0
2012-08-27 12:00:00,14.09,14.12,14.08,14.1,198800.0,13.1362,13.1642,13.1269,13.1456,198800.0
2012-08-27 12:05:00,14.11,14.11,14.08,14.09,98800.0,13.1549,13.1549,13.1269,13.1362,98800.0
2012-08-27 12:10:00,14.1,14.13,14.09,14.13,128000.0,13.1456,13.1735,13.1362,13.1735,128000.0
2012-08-27 12:15:00,14.13,14.14,14.08,14.08,248400.0,13.1735,13.1829,13.1269,13.1269,248400.0
2012-08-27 12:20:00,14.08,14.1,14.04,14.04,168000.0,13.1269,13.1456,13.0896,13.0896,168000.0
2012-08-27 12:25:00,14.04,14.05,14.0,14.03,562400.0,13.0896,13.099,13.0523,13.0803,562400.0
2012-08-27 12:30:00,14.03,14.03,14.0,14.02,133600.0,13.0803,13.0803,13.0523,13.071,133600.0
2012-08-27 12:35:00,14.01,14.05,14.0,14.04,201600.0,13.0617,13.099,13.0523,13.0896,201600.0
2012-08-27 12:40:00,14.04,14.07,14.03,14.05,153200.0,13.0896,13.1176,13.0803,13.099,153200.0
2012-08-27 12:45:00,14.05,14.07,14.05,14.07,58400.0,13.099,13.1176,13.099,13.1176,58400.0
2012-08-27 12:50:00,14.07,14.07,14.05,14.06,146000.0,13.1176,13.1176,13.099,13.1083,146000.0
2012-08-27 12:55:00,14.06,14.08,14.05,14.06,276400.0,13.1083,13.1269,13.099,13.1083,276400.0
2012-08-27 13:00:00,14.06,14.06,14.02,14.02,204800.0,13.1083,13.1083,13.071,13.071,204800.0
2012-08-27 13:05:00,14.02,14.04,14.01,14.03,135600.0,13.071,13.0896,13.0617,13.0803,135600.0
2012-08-27 13:10:00,14.04,14.07,14.03,14.06,107200.0,13.0896,13.1176,13.0803,13.1083,107200.0
2012-08-27 13:15:00,14.06,14.07,14.04,14.06,188400.0,13.1083,13.1176,13.0896,13.1083,188400.0
2012-08-27 13:20:00,14.05,14.07,14.04,14.06,150400.0,13.099,13.1176,13.0896,13.1083,150400.0
2012-08-27 13:25:00,14.06,14.09,14.05,14.07,204800.0,13.1083,13.1362,13.099,13.1176,204800.0
2012-08-27 13:30:00,14.07,14.08,14.05,14.05,102800.0,13.1176,13.1269,13.099,13.099,102800.0
2012-08-27 13:35:00,14.05,14.05,14.03,14.03,72400.0,13.099,13.099,13.0803,13.0803,72400.0
2012-08-27 13:40:00,14.03,14.04,13.95,13.97,678800.0,13.0803,13.0896,13.0057,13.0244,678800.0
2012-08-27 13:45:00,13.97,13.97,13.95,13.95,341200.0,13.0244,13.0244,13.0057,13.0057,341200.0
2012-08-27 13:50:00,13.94,13.99,13.94,13.96,216000.0,12.9964,13.043,12.9964,13.015,216000.0
2012-08-27 13:55:00,13.96,13.97,13.95,13.95,84400.0,13.015,13.0244,13.0057,13.0057,84400.0
2012-08-27 14:00:00,13.95,13.98,13.95,13.97,208800.0,13.0057,13.0337,13.0057,13.0244,208800.0
2012-08-27 14:05:00,13.97,13.99,13.97,13.97,271600.0,13.0244,13.043,13.0244,13.0244,271600.0
2012-08-27 14:10:00,13.97,13.98,13.95,13.95,126400.0,13.0244,13.0337,13.0057,13.0057,126400.0
2012-08-27 14:15:00,13.96,13.97,13.92,13.95,567600.0,13.015,13.0244,12.9778,13.0057,567600.0
2012-08-27 14:20:00,13.95,13.97,13.94,13.95,166000.0,13.0057,13.0244,12.9964,13.0057,166000.0
2012-08-27 14:25:00,13.96,13.97,13.96,13.97,75600.0,13.015,13.0244,13.015,13.0244,75600.0
2012-08-27 14:30:00,13.97,14.01,13.97,14.0,316800.0,13.0244,13.0617,13.0244,13.0523,316800.0
2012-08-27 14:35:00,13.99,14.01,13.99,14.01,151600.0,13.043,13.0617,13.043,13.0617,151600.0
2012-08-27 14:40:00,14.02,14.02,14.0,14.0,146800.0,13.071,13.071,13.0523,13.0523,146800.0
2012-08-27 14:45:00,13.99,13.99,13.96,13.98,166400.0,13.043,13.043,13.015,13.0337,166400.0
2012-08-27 14:50:00,13.97,14.01,13.97,14.0,93600.0,13.0244,13.0617,13.0244,13.0523,93600.0
2012-08-27 14:55:00,14.0,14.02,13.98,13.99,260800.0,13.0523,13.071,13.0337,13.043,260800.0
2012-08-27 15:00:00,13.99,13.99,13.97,13.98,108800.0,13.043,13.043,13.0244,13.0337,108800.0
2012-08-27 15:05:00,13.98,13.99,13.94,13.97,296400.0,13.0337,13.043,12.9964,13.0244,296400.0
2012-08-27 15:10:00,13.97,13.97,13.94,13.96,129200.0,13.0244,13.0244,12.9964,13.015,129200.0
2012-08-27 15:15:00,13.96,13.97,13.95,13.97,133200.0,13.015,13.0244,13.0057,13.0244,133200.0
2012-08-27 15:20:00,13.97,13.97,13.92,13.96,380000.0,13.0244,13.0244,12.9778,13.015,380000.0
2012-08-27 15:25:00,13.96,13.97,13.95,13.96,181600.0,13.015,13.0244,13.0057,13.015,181600.0
2012-08-27 15:30:00,13.95,13.97,13.94,13.95,195200.0,13.0057,13.0244,12.9964,13.0057,195200.0
2012-08-27 15:35:00,13.95,13.97,13.9,13.92,713600.0,13.0057,13.0244,12.9591,12.9778,713600.0
2012-08-27 15:40:00,13.92,13.96,13.9,13.95,327200.0,12.9778,13.015,12.9591,13.0057,327200.0
2012-08-27 15:45:00,13.95,13.96,13.91,13.92,404000.0,13.0057,13.015,12.9684,12.9778,404000.0
2012-08-27 15:50:00,13.93,13.94,13.9,13.9,358800.0,12.9871,12.9964,12.9591,12.9591,358800.0
2012-08-27 15:55:00,13.91,13.99,13.88,13.99,1841200.0,12.9684,13.043,12.9405,13.043,1841200.0
2012-08-28 09:30:00,13.99,14.03,13.92,13.99,1160400.0,13.043,13.0803,12.9778,13.043,1160400.0
2012-08-28 09:35:00,13.97,14.11,13.95,14.09,933200.0,13.0244,13.1549,13.0057,13.1362,933200.0
2012-08-28 09:40:00,14.09,14.17,14.09,14.13,1240800.0,13.1362,13.2108,13.1362,13.1735,1240800.0
2012-08-28 09:45:00,14.13,14.15,14.11,14.13,772400.0,13.1735,13.1922,13.1549,13.1735,772400.0
2012-08-28 09:50:00,14.13,14.16,14.0,14.04,1203200.0,13.1735,13.2015,13.0523,13.0896,1203200.0
2012-08-28 09:55:00,14.04,14.04,13.94,13.99,1070800.0,13.0896,13.0896,12.9964,13.043,1070800.0
2012-08-28 10:00:00,14.0,14.0,13.88,13.97,1848800.0,13.0523,13.0523,12.9405,13.0244,1848800.0
2012-08-28 10:05:00,13.96,14.05,13.92,13.99,1306400.0,13.015,13.099,12.9778,13.043,1306400.0
2012-08-28 10:10:00,14.0,14.09,13.99,14.04,725200.0,13.0523,13.1362,13.043,13.0896,725200.0
2012-08-28 10:15:00,14.05,14.08,14.03,14.04,518400.0,13.099,13.1269,13.0803,13.0896,518400.0
2012-08-28 10:20:00,14.03,14.22,14.03,14.2,1977600.0,13.0803,13.2574,13.0803,13.2388,1977600.0
2012-08-28 10:25:00,14.2,14.22,14.17,14.2,507600.0,13.2388,13.2574,13.2108,13.2388,507600.0
2012-08-28 10:30:00,14.21,14.26,14.17,14.18,594400.0,13.2481,13.2947,13.2108,13.2202,594400.0
2012-08-28 10:35:00,14.18,14.22,14.17,14.21,360400.0,13.2202,13.2574,13.2108,13.2481,360400.0
2012-08-28 10:40:00,14.21,14.22,14.17,14.18,376800.0,13.2481,13.2574,13.2108,13.2202,376800.0
2012-08-28 10:45:00,14.18,14.2,14.17,14.18,148400.0,13.2202,13.2388,13.2108,13.2202,148400.0
2012-08-28 10:50:00,14.18,14.21,14.17,14.19,151200.0,13.2202,13.2481,13.2108,13.2295,151200.0
2012-08-28 10:55:00,14.19,14.19,14.03,14.05,1093600.0,13.2295,13.2295,13.0803,13.099,1093600.0
2012-08-28 11:00:00,14.06,14.07,13.99,14.06,474000.0,13.1083,13.1176,13.043,13.1083,474000.0
2012-08-28 11:05:00,14.06,14.09,14.03,14.09,182800.0,13.1083,13.1362,13.0803,13.1362,182800.0
2012-08-28 11:10:00,14.09,14.09,14.01,14.02,508400.0,13.1362,13.1362,13.0617,13.071,508400.0
2012-08-28 11:15:00,14.01,14.04,13.97,14.04,378000.0,13.0617,13.0896,13.0244,13.0896,378000.0
2012-08-28 11:20:00,14.03,14.04,14.01,14.03,276800.0,13.0803,13.0896,13.0617,13.0803,276800.0
2012-08-28 11:25:00,14.03,14.07,14.02,14.06,368000.0,13.0803,13.1176,13.071,13.1083,368000.0
2012-08-28 11:30:00,14.06,14.06,14.03,14.06,113200.0,13.1083,13.1083,13.0803,13.1083,113200.0
2012-08-28 11:35:00,14.05,14.11,14.05,14.09,515200.0,13.099,13.1549,13.099,13.1362,515200.0
2012-08-28 11:40:00,14.09,14.09,14.06,14.08,148000.0,13.1362,13.1362,13.1083,13.1269,148000.0
2012-08-28 11:45:00,14.08,14.13,14.08,14.13,346400.0,13.1269,13.1735,13.1269,13.1735,346400.0
2012-08-28 11:50:00,14.12,14.13,14.1,14.11,249600.0,13.1642,13.1735,13.1456,13.1549,249600.0
2012-08-28 11:55:00,14.11,14.15,14.1,14.14,151600.0,13.1549,13.1922,13.1456,13.1829,151600.0
2012-08-28 12:00:00,14.15,14.19,14.15,14.17,310000.0,13.1922,13.2295,13.1922,13.2108,310000.0
2012-08-28 12:05:00,14.17,14.2,14.15,14.15,518400.0,13.2108,13.2388,13.1922,13.1922,518400.0
2012-08-28 12:10:00,14.16,14.19,14.16,14.17,106400.0,13.2015,13.2295,13.2015,13.2108,106400.0
2012-08-28 12:15:00,14.17,14.19,14.15,14.16,364800.0,13.2108,13.2295,13.1922,13.2015,364800.0
2012-08-28 12:20:00,14.17,14.18,14.15,14.15,164000.0,13.2108,13.2202,13.1922,13.1922,164000.0
2012-08-28 12:25:00,14.15,14.17,14.15,14.16,119600.0,13.1922,13.2108,13.1922,13.2015,119600.0
2012-08-28 12:30:00,14.15,14.15,14.12,14.15,240800.0,13.1922,13.1922,13.1642,13.1922,240800.0
2012-08-28 12:35:00,14.15,14.16,14.15,14.16,70400.0,13.1922,13.2015,13.1922,13.2015,70400.0
2012-08-28 12:40:00,14.16,14.16,14.15,14.15,92400.0,13.2015,13.2015,13.1922,13.1922,92400.0
2012-08-28 12:45:00,14.15,14.18,14.14,14.15,114400.0,13.1922,13.2202,13.1829,13.1922,114400.0
2012-08-28 12:50:00,14.16,14.19,14.16,14.17,120800.0,13.2015,13.2295,13.2015,13.2108,120800.0
2012-08-28 12:55:00,14.18,14.2,14.17,14.2,81600.0,13.2202,13.2388,13.2108,13.2388,81600.0
2012-08-28 13:00:00,14.2,14.2,14.11,14.12,336400.0,13.2388,13.2388,13.1549,13.1642,336400.0
2012-08-28 13:05:00,14.12,14.15,14.09,14.14,208000.0,13.1642,13.1922,13.1362,13.1829,208000.0
2012-08-28 13:10:00,14.13,14.14,14.12,14.13,75600.0,13.1735,13.1829,13.1642,13.1735,75600.0
2012-08-28 13:15:00,14.13,14.15,14.12,14.12,166000.0,13.1735,13.1922,13.1642,13.1642,166000.0
2012-08-28 13:20:00,14.12,14.15,14.11,14.15,130800.0,13.1642,13.1922,13.1549,13.1922,130800.0
2012-08-28 13:25:00,14.15,14.15,14.12,14.12,90400.0,13.1922,13.1922,13.1642,13.1642,90400.0
2012-08-28 13:30:00,14.12,14.15,14.12,14.15,120800.0,13.1642,13.1922,13.1642,13.1922,120800.0
2012-08-28 13:35:00,14.15,14.17,14.13,14.16,159600.0,13.1922,13.2108,13.1735,13.2015,159600.0
2012-08-28 13:40:00,14.16,14.16,14.14,14.14,121600.0,13.2015,13.2015,13.1829,13.1829,121600.0
2012-08-28 13:45:00,14.15,14.15,14.13,14.15,88800.0,13.1922,13.1922,13.1735,13.1922,88800.0
2012-08-28 13:50:00,14.14,14.14,14.09,14.1,303600.0,13.1829,13.1829,13.1362,13.1456,303600.0
2012-08-28 13:55:00,14.1,14.14,14.1,14.12,218000.0,13.1456,13.1829,13.1456,13.1642,218000.0
2012-08-28 14:00:00,14.13,14.15,14.11,14.12,108800.0,13.1735,13.1922,13.1549,13.1642,108800.0
2012-08-28 14:05:00,14.12,14.13,14.11,14.13,58400.0,13.1642,13.1735,13.1549,13.1735,58400.0
2012-08-28 14:10:00,14.13,14.13,14.1,14.13,139200.0,13.1735,13.1735,13.1456,13.1735,139200.0
2012-08-28 14:15:00,14.13,14.16,14.12,14.15,153200.0,13.1735,13.2015,13.1642,13.1922,153200.0
2012-08-28 14:20:00,14.15,14.17,14.15,14.16,198400.0,13.1922,13.2108,13.1922,13.2015,198400.0
2012-08-28 14:25:00,14.15,14.18,14.14,14.17,135600.0,13.1922,13.2202,13.1829,13.2108,135600.0
2012-08-28 14:30:00,14.18,14.19,14.17,14.18,172400.0,13.2202,13.2295,13.2108,13.2202,172400.0
2012-08-28 14:35:00,14.19,14.19,14.15,14.17,153200.0,13.2295,13.2295,13.1922,13.2108,153200.0
2012-08-28 14:40:00,14.17,14.17,14.16,14.16,130400.0,13.2108,13.2108,13.2015,13.2015,130400.0
2012-08-28 14:45:00,14.16,14.16,14.13,14.15,198000.0,13.2015,13.2015,13.1735,13.1922,198000.0
2012-08-28 14:50:00,14.15,14.16,14.13,14.14,90000.0,13.1922,13.2015,13.1735,13.1829,90000.0
2012-08-28 14:55:00,14.14,14.16,14.13,14.14,113200.0,13.1829,13.2015,13.1735,13.1829,113200.0
2012-08-28 15:00:00,14.15,14.19,14.15,14.18,165600.0,13.1922,13.2295,13.1922,13.2202,165600.0
2012-08-28 15:05:00,14.18,14.19,14.16,14.18,202000.0,13.2202,13.2295,13.2015,13.2202,202000.0
2012-08-28 15:10:00,14.18,14.21,14.16,14.18,352800.0,13.2202,13.2481,13.2015,13.2202,352800.0
2012-08-28 15:15:00,14.19,14.23,14.15,14.15,574000.0,13.2295,13.2668,13.1922,13.1922,574000.0
2012-08-28 15:20:00,14.15,14.17,14.12,14.15,517200.0,13.1922,13.2108,13.1642,13.1922,517200.0
2012-08-28 15:25:00,14.15,14.16,14.12,14.15,154800.0,13.1922,13.2015,13.1642,13.1922,154800.0
2012-08-28 15:30:00,14.15,14.18,14.12,14.15,217600.0,13.1922,13.2202,13.1642,13.1922,217600.0
2012-08-28 15:35:00,14.14,14.2,14.14,14.2,418400.0,13.1829,13.2388,13.1829,13.2388,418400.0
2012-08-28 15:40:00,14.2,14.2,14.17,14.18,209200.0,13.2388,13.2388,13.2108,13.2202,209200.0
2012-08-28 15:45:00,14.17,14.2,14.17,14.2,268000.0,13.2108,13.2388,13.2108,13.2388,268000.0
2012-08-28 15:50:00,14.2,14.22,14.18,14.19,550000.0,13.2388,13.2574,13.2202,13.2295,550000.0
2012-08-28 15:55:00,14.19,14.19,14.13,14.18,1330000.0,13.2295,13.2295,13.1735,13.2202,1330000.0
2012-08-29 09:30:00,14.26,14.28,14.18,14.27,807200.0,13.2947,13.3134,13.2202,13.3041,807200.0
2012-08-29 09:35:00,14.26,14.33,14.26,14.29,879200.0,13.2947,13.36,13.2947,13.3227,879200.0
2012-08-29 09:40:00,14.28,14.31,14.24,14.25,520400.0,13.3134,13.3414,13.2761,13.2854,520400.0
2012-08-29 09:45:00,14.25,14.27,14.22,14.25,381600.0,13.2854,13.3041,13.2574,13.2854,381600.0
2012-08-29 09:50:00,14.25,14.29,14.19,14.19,611200.0,13.2854,13.3227,13.2295,13.2295,611200.0
2012-08-29 09:55:00,14.19,14.21,14.14,14.16,809600.0,13.2295,13.2481,13.1829,13.2015,809600.0
2012-08-29 10:00:00,14.15,14.22,14.13,14.22,1288800.0,13.1922,13.2574,13.1735,13.2574,1288800.0
2012-08-29 10:05:00,14.22,14.24,14.19,14.22,403600.0,13.2574,13.2761,13.2295,13.2574,403600.0
2012-08-29 10:10:00,14.22,14.28,14.21,14.27,583600.0,13.2574,13.3134,13.2481,13.3041,583600.0
2012-08-29 10:15:00,14.27,14.29,14.2,14.21,716400.0,13.3041,13.3227,13.2388,13.2481,716400.0
2012-08-29 10:20:00,14.21,14.23,14.2,14.21,157200.0,13.2481,13.2668,13.2388,13.2481,157200.0
2012-08-29 10:25:00,14.22,14.26,14.21,14.25,400400.0,13.2574,13.2947,13.2481,13.2854,400400.0
2012-08-29 10:30:00,14.24,14.27,14.21,14.22,251200.0,13.2761,13.3041,13.2481,13.2574,251200.0
2012-08-29 10:35:00,14.22,14.25,14.2,14.2,317200.0,13.2574,13.2854,13.2388,13.2388,317200.0
2012-08-29 10:40:00,14.2,14.21,14.18,14.19,422800.0,13.2388,13.2481,13.2202,13.2295,422800.0
2012-08-29 10:45:00,14.19,14.22,14.14,14.15,355600.0,13.2295,13.2574,13.1829,13.1922,355600.0
2012-08-29 10:50:00,14.14,14.17,14.09,14.12,782800.0,13.1829,13.2108,13.1362,13.1642,782800.0
2012-08-29 10:55:00,14.12,14.12,14.08,14.11,580000.0,13.1642,13.1642,13.1269,13.1549,580000.0
2012-08-29 11:00:00,14.1,14.13,14.1,14.12,412800.0,13.1456,13.1735,13.1456,13.1642,412800.0
2012-08-29 11:05:00,14.12,14.14,14.11,14.13,267600.0,13.1642,13.1829,13.1549,13.1735,267600.0
2012-08-29 11:10:00,14.12,14.16,14.12,14.15,351200.0,13.1642,13.2015,13.1642,13.1922,351200.0
2012-08-29 11:15:00,14.15,14.19,14.12,14.17,441600.0,13.1922,13.2295,13.1642,13.2108,441600.0
2012-08-29 11:20:00,14.18,14.2,14.18,14.2,320400.0,13.2202,13.2388,13.2202,13.2388,320400.0
2012-08-29 11:25:00,14.2,14.23,14.19,14.22,378000.0,13.2388,13.2668,13.2295,13.2574,378000.0
2012-08-29 11:30:00,14.22,14.29,14.22,14.26,1041600.0,13.2574,13.3227,13.2574,13.2947,1041600.0
2012-08-29 11:35:00,14.27,14.34,14.27,14.31,1255600.0,13.3041,13.3693,13.3041,13.3414,1255600.0
2012-08-29 11:40:00,14.32,14.37,14.31,14.34,783200.0,13.3507,13.3973,13.3414,13.3693,783200.0
2012-08-29 11:45:00,14.34,14.36,14.33,14.34,314000.0,13.3693,13.388,13.36,13.3693,314000.0
2012-08-29 11:50:00,14.34,14.36,14.33,14.34,366000.0,13.3693,13.388,13.36,13.3693,366000.0
2012-08-29 11:55:00,14.34,14.35,14.3,14.31,284000.0,13.3693,13.3786,13.332,13.3414,284000.0
2012-08-29 12:00:00,14.31,14.34,14.31,14.33,201200.0,13.3414,13.3693,13.3414,13.36,201200.0
2012-08-29 12:05:00,14.34,14.34,14.3,14.31,186800.0,13.3693,13.3693,13.332,13.3414,186800.0
2012-08-29 12:10:00,14.31,14.32,14.3,14.31,83200.0,13.3414,13.3507,13.332,13.3414,83200.0
2012-08-29 12:15:00,14.31,14.32,14.3,14.32,38000.0,13.3414,13.3507,13.332,13.3507,38000.0
2012-08-29 12:20:00,14.31,14.32,14.31,14.32,90000.0,13.3414,13.3507,13.3414,13.3507,90000.0
2012-08-29 12:25:00,14.31,14.33,14.31,14.33,86800.0,13.3414,13.36,13.3414,13.36,86800.0
2012-08-29 12:30:00,14.33,14.34,14.31,14.31,100000.0,13.36,13.3693,13.3414,13.3414,100000.0
2012-08-29 12:35:00,14.31,14.35,14.31,14.35,94000.0,13.3414,13.3786,13.3414,13.3786,94000.0
2012-08-29 12:40:00,14.34,14.35,14.33,14.34,44800.0,13.3693,13.3786,13.36,13.3693,44800.0
2012-08-29 12:45:00,14.33,14.36,14.33,14.34,220400.0,13.36,13.388,13.36,13.3693,220400.0
2012-08-29 12:50:00,14.35,14.36,14.34,14.34,97600.0,13.3786,13.388,13.3693,13.3693,97600.0
2012-08-29 12:55:00,14.34,14.34,14.31,14.32,78400.0,13.3693,13.3693,13.3414,13.3507,78400.0
2012-08-29 13:00:00,14.32,14.35,14.31,14.35,61600.0,13.3507,13.3786,13.3414,13.3786,61600.0
2012-08-29 13:05:00,14.35,14.35,14.33,14.34,101200.0,13.3786,13.3786,13.36,13.3693,101200.0
2012-08-29 13:10:00,14.34,14.45,14.34,14.43,1338800.0,13.3693,13.4719,13.3693,13.4532,1338800.0
2012-08-29 13:15:00,14.44,14.45,14.41,14.41,303200.0,13.4626,13.4719,13.4346,13.4346,303200.0
2012-08-29 13:20:00,14.41,14.47,14.41,14.46,515600.0,13.4346,13.4905,13.4346,13.4812,515600.0
2012-08-29 13:25:00,14.46,14.46,14.45,14.45,176400.0,13.4812,13.4812,13.4719,13.4719,176400.0
2012-08-29 13:30:00,14.46,14.46,14.44,14.45,145200.0,13.4812,13.4812,13.4626,13.4719,145200.0
2012-08-29 13:35:00,14.44,14.45,14.43,14.45,156400.0,13.4626,13.4719,13.4532,13.4719,156400.0
2012-08-29 13:40:00,14.45,14.49,14.45,14.48,650800.0,13.4719,13.5092,13.4719,13.4998,650800.0
2012-08-29 13:45:00,14.47,14.48,14.46,14.46,196000.0,13.4905,13.4998,13.4812,13.4812,196000.0
2012-08-29 13:50:00,14.47,14.47,14.42,14.42,230000.0,13.4905,13.4905,13.4439,13.4439,230000.0
2012-08-29 13:55:00,14.42,14.46,14.42,14.46,109200.0,13.4439,13.4812,13.4439,13.4812,109200.0
2012-08-29 14:00:00,14.46,14.46,14.41,14.42,181600.0,13.4812,13.4812,13.4346,13.4439,181600.0
2012-08-29 14:05:00,14.42,14.43,14.4,14.4,135600.0,13.4439,13.4532,13.4253,13.4253,135600.0
2012-08-29 14:10:00,14.4,14.44,14.4,14.43,179200.0,13.4253,13.4626,13.4253,13.4532,179200.0
2012-08-29 14:15:00,14.43,14.46,14.42,14.43,418400.0,13.4532,13.4812,13.4439,13.4532,418400.0
2012-08-29 14:20:00,14.42,14.45,14.41,14.44,95600.0,13.4439,13.4719,13.4346,13.4626,95600.0
2012-08-29 14:25:00,14.43,14.45,14.43,14.45,101200.0,13.4532,13.4719,13.4532,13.4719,101200.0
2012-08-29 14:30:00,14.45,14.45,14.42,14.42,190400.0,13.4719,13.4719,13.4439,13.4439,190400.0
2012-08-29 14:35:00,14.42,14.45,14.42,14.43,282000.0,13.4439,13.4719,13.4439,13.4532,282000.0
2012-08-29 14:40:00,14.43,14.45,14.43,14.43,152400.0,13.4532,13.4719,13.4532,13.4532,152400.0
2012-08-29 14:45:00,14.43,14.44,14.4,14.4,144400.0,13.4532,13.4626,13.4253,13.4253,144400.0
2012-08-29 14:50:00,14.4,14.4,14.37,14.38,470400.0,13.4253,13.4253,13.3973,13.4066,470400.0
2012-08-29 14:55:00,14.38,14.39,14.37,14.38,101200.0,13.4066,13.4159,13.3973,13.4066,101200.0
2012-08-29 15:00:00,14.38,14.38,14.35,14.35,185600.0,13.4066,13.4066,13.3786,13.3786,185600.0
2012-08-29 15:05:00,14.35,14.4,14.33,14.39,514800.0,13.3786,13.4253,13.36,13.4159,514800.0
2012-08-29 15:10:00,14.39,14.41,14.38,14.4,132400.0,13.4159,13.4346,13.4066,13.4253,132400.0
2012-08-29 15:15:00,14.41,14.43,14.39,14.4,209200.0,13.4346,13.4532,13.4159,13.4253,209200.0
2012-08-29 15:20:00,14.4,14.41,14.37,14.38,429600.0,13.4253,13.4346,13.3973,13.4066,429600.0
2012-08-29 15:25:00,14.38,14.41,14.37,14.4,143200.0,13.4066,13.4346,13.3973,13.4253,143200.0
2012-08-29 15:30:00,14.4,14.4,14.37,14.38,203200.0,13.4253,13.4253,13.3973,13.4066,203200.0
2012-08-29 15:35:00,14.38,14.39,14.34,14.34,167600.0,13.4066,13.4159,13.3693,13.3693,167600.0
2012-08-29 15:40:00,14.35,14.4,14.35,14.39,198800.0,13.3786,13.4253,13.3786,13.4159,198800.0
2012-08-29 15:45:00,14.38,14.38,14.32,14.33,337600.0,13.4066,13.4066,13.3507,13.36,337600.0
2012-08-29 15:50:00,14.33,14.37,14.32,14.36,343600.0,13.36,13.3973,13.3507,13.388,343600.0
2012-08-29 15:55:00,14.36,14.36,14.31,14.31,547200.0,13.388,13.388,13.3414,13.3414,547200.0
2012-08-30 09:30:00,14.08,14.09,13.95,13.99,1484400.0,13.1269,13.1362,13.0057,13.043,1484400.0
2012-08-30 09:35:00,13.99,14.06,13.98,14.06,608400.0,13.043,13.1083,13.0337,13.1083,608400.0
2012-08-30 09:40:00,14.06,14.06,14.0,14.06,584400.0,13.1083,13.1083,13.0523,13.1083,584400.0
2012-08-30 09:45:00,14.05,14.13,14.05,14.06,1002000.0,13.099,13.1735,13.099,13.1083,1002000.0
2012-08-30 09:50:00,14.06,14.1,14.03,14.05,640800.0,13.1083,13.1456,13.0803,13.099,640800.0
2012-08-30 09:55:00,14.05,14.05,14.01,14.02,496000.0,13.099,13.099,13.0617,13.071,496000.0
2012-08-30 10:00:00,14.02,14.05,13.97,14.03,704800.0,13.071,13.099,13.0244,13.0803,704800.0
2012-08-30 10:05:00,14.03,14.06,13.99,14.04,458400.0,13.0803,13.1083,13.043,13.0896,458400.0
2012-08-30 10:10:00,14.03,14.06,14.0,14.06,405200.0,13.0803,13.1083,13.0523,13.1083,405200.0
2012-08-30 10:15:00,14.05,14.05,14.01,14.02,219600.0,13.099,13.099,13.0617,13.071,219600.0
2012-08-30 10:20:00,14.02,14.03,13.96,13.97,603200.0,13.071,13.0803,13.015,13.0244,603200.0
2012-08-30 10:25:00,13.96,13.97,13.92,13.94,1370400.0,13.015,13.0244,12.9778,12.9964,1370400.0
2012-08-30 10:30:00,13.94,13.96,13.89,13.96,867600.0,12.9964,13.015,12.9498,13.015,867600.0
2012-08-30 10:35:00,13.96,13.96,13.9,13.9,926800.0,13.015,13.015,12.9591,12.9591,926800.0
2012-08-30 10:40:00,13.9,13.92,13.88,13.9,425200.0,12.9591,12.9778,12.9405,12.9591,425200.0
2012-08-30 10:45:00,13.9,13.9,13.87,13.87,659600.0,12.9591,12.9591,12.9311,12.9311,659600.0
2012-08-30 10:50:00,13.87,13.87,13.81,13.81,1090000.0,12.9311,12.9311,12.8752,12.8752,1090000.0
2012-08-30 10:55:00,13.82,13.87,13.82,13.86,744400.0,12.8845,12.9311,12.8845,12.9218,744400.0
2012-08-30 11:00:00,13.86,13.9,13.84,13.89,732400.0,12.9218,12.9591,12.9032,12.9498,732400.0
2012-08-30 11:05:00,13.89,13.91,13.87,13.89,310800.0,12.9498,12.9684,12.9311,12.9498,310800.0
2012-08-30 11:10:00,13.89,13.91,13.86,13.9,432000.0,12.9498,12.9684,12.9218,12.9591,432000.0
2012-08-30 11:15:00,13.9,13.95,13.89,13.94,508800.0,12.9591,13.0057,12.9498,12.9964,508800.0
2012-08-30 11:20:00,13.94,13.97,13.92,13.96,570800.0,12.9964,13.0244,12.9778,13.015,570800.0
2012-08-30 11:25:00,13.95,13.97,13.94,13.96,318400.0,13.0057,13.0244,12.9964,13.015,318400.0
2012-08-30 11:30:00,13.96,13.96,13.9,13.91,263600.0,13.015,13.015,12.9591,12.9684,263600.0
2012-08-30 11:35:00,13.9,13.93,13.9,13.92,144400.0,12.9591,12.9871,12.9591,12.9778,144400.0
2012-08-30 11:40:00,13.92,13.96,13.92,13.92,286000.0,12.9778,13.015,12.9778,12.9778,286000.0
2012-08-30 11:45:00,13.93,13.94,13.9,13.92,153200.0,12.9871,12.9964,12.9591,12.9778,153200.0
2012-08-30 11:50:00,13.92,13.93,13.9,13.91,119200.0,12.9778,12.9871,12.9591,12.9684,119200.0
2012-08-30 11:55:00,13.92,13.93,13.88,13.88,177200.0,12.9778,12.9871,12.9405,12.9405,177200.0
2012-08-30 12:00:00,13.89,13.9,13.88,13.9,129200.0,12.9498,12.9591,12.9405,12.9591,129200.0
2012-08-30 12:05:00,13.9,13.92,13.9,13.91,102000.0,12.9591,12.9778,12.9591,12.9684,102000.0
2012-08-30 12:10:00,13.92,13.92,13.9,13.91,60400.0,12.9778,12.9778,12.9591,12.9684,60400.0
2012-08-30 12:15:00,13.9,13.91,13.9,13.91,58800.0,12.9591,12.9684,12.9591,12.9684,58800.0
2012-08-30 12:20:00,13.9,13.92,13.89,13.89,116000.0,12.9591,12.9778,12.9498,12.9498,116000.0
2012-08-30 12:25:00,13.88,13.89,13.85,13.87,192400.0,12.9405,12.9498,12.9125,12.9311,192400.0
2012-08-30 12:30:00,13.88,13.94,13.87,13.94,305600.0,12.9405,12.9964,12.9311,12.9964,305600.0
2012-08-30 12:35:00,13.94,13.94,13.91,13.91,76400.0,12.9964,12.9964,12.9684,12.9684,76400.0
2012-08-30 12:40:00,13.91,13.94,13.9,13.94,64000.0,12.9684,12.9964,12.9591,12.9964,64000.0
2012-08-30 12:45:00,13.94,13.94,13.92,13.92,311600.0,12.9964,12.9964,12.9778,12.9778,311600.0
2012-08-30 12:50:00,13.92,13.94,13.92,13.92,52400.0,12.9778,12.9964,12.9778,12.9778,52400.0
2012-08-30 12:55:00,13.92,13.96,13.92,13.95,235600.0,12.9778,13.015,12.9778,13.0057,235600.0
2012-08-30 13:00:00,13.95,13.95,13.92,13.94,150800.0,13.0057,13.0057,12.9778,12.9964,150800.0
2012-08-30 13:05:00,13.94,13.94,13.92,13.92,22800.0,12.9964,12.9964,12.9778,12.9778,22800.0
2012-08-30 13:10:00,13.93,13.93,13.89,13.91,194000.0,12.9871,12.9871,12.9498,12.9684,194000.0
2012-08-30 13:15:00,13.91,13.92,13.89,13.9,232400.0,12.9684,12.9778,12.9498,12.9591,232400.0
2012-08-30 13:20:00,13.9,13.91,13.9,13.9,69600.0,12.9591,12.9684,12.9591,12.9591,69600.0
2012-08-30 13:25:00,13.89,13.91,13.88,13.9,161600.0,12.9498,12.9684,12.9405,12.9591,161600.0
2012-08-30 13:30:00,13.89,13.91,13.89,13.91,78400.0,12.9498,12.9684,12.9498,12.9684,78400.0
2012-08-30 13:35:00,13.91,13.91,13.89,13.9,88800.0,12.9684,12.9684,12.9498,12.9591,88800.0
2012-08-30 13:40:00,13.9,13.91,13.89,13.9,54400.0,12.9591,12.9684,12.9498,12.9591,54400.0
2012-08-30 13:45:00,13.9,13.93,13.89,13.92,234800.0,12.9591,12.9871,12.9498,12.9778,234800.0
2012-08-30 13:50:00,13.91,13.93,13.9,13.92,214000.0,12.9684,12.9871,12.9591,12.9778,214000.0
2012-08-30 13:55:00,13.93,13.94,13.92,13.94,118400.0,12.9871,12.9964,12.9778,12.9964,118400.0
2012-08-30 14:00:00,13.94,13.94,13.91,13.93,52400.0,12.9964,12.9964,12.9684,12.9871,52400.0
2012-08-30 14:05:00,13.93,14.0,13.93,13.99,549200.0,12.9871,13.0523,12.9871,13.043,549200.0
2012-08-30 14:10:00,13.99,14.01,13.97,13.97,358800.0,13.043,13.0617,13.0244,13.0244,358800.0
2012-08-30 14:15:00,13.97,13.99,13.95,13.96,138800.0,13.0244,13.043,13.0057,13.015,138800.0
2012-08-30 14:20:00,13.96,13.97,13.95,13.97,189200.0,13.015,13.0244,13.0057,13.0244,189200.0
2012-08-30 14:25:00,13.97,13.97,13.94,13.95,125600.0,13.0244,13.0244,12.9964,13.0057,125600.0
2012-08-30 14:30:00,13.95,13.97,13.94,13.94,162000.0,13.0057,13.0244,12.9964,12.9964,162000.0
2012-08-30 14:35:00,13.94,13.94,13.92,13.93,107200.0,12.9964,12.9964,12.9778,12.9871,107200.0
2012-08-30 14:40:00,13.93,13.95,13.93,13.93,109600.0,12.9871,13.0057,12.9871,12.9871,109600.0
2012-08-30 14:45:00,13.94,13.95,13.92,13.94,197600.0,12.9964,13.0057,12.9778,12.9964,197600.0
2012-08-30 14:50:00,13.94,13.96,13.94,13.94,160800.0,12.9964,13.015,12.9964,12.9964,160800.0
2012-08-30 14:55:00,13.94,13.96,13.93,13.95,186400.0,12.9964,13.015,12.9871,13.0057,186400.0
2012-08-30 15:00:00,13.95,13.97,13.94,13.96,198000.0,13.0057,13.0244,12.9964,13.015,198000.0
2012-08-30 15:05:00,13.97,13.98,13.95,13.96,300400.0,13.0244,13.0337,13.0057,13.015,300400.0
2012-08-30 15:10:00,13.96,13.99,13.95,13.97,161200.0,13.015,13.043,13.0057,13.0244,161200.0
2012-08-30 15:15:00,13.97,13.97,13.95,13.96,184800.0,13.0244,13.0244,13.0057,13.015,184800.0
2012-08-30 15:20:00,13.97,13.97,13.94,13.95,126400.0,13.0244,13.0244,12.9964,13.0057,126400.0
2012-08-30 15:25:00,13.95,13.98,13.95,13.96,270000.0,13.0057,13.0337,13.0057,13.015,270000.0
2012-08-30 15:30:00,13.97,14.0,13.97,13.97,487600.0,13.0244,13.0523,13.0244,13.0244,487600.0
2012-08-30 15:35:00,13.97,13.98,13.95,13.96,248400.0,13.0244,13.0337,13.0057,13.015,248400.0
2012-08-30 15:40:00,13.96,13.99,13.95,13.96,436000.0,13.015,13.043,13.0057,13.015,436000.0
2012-08-30 15:45:00,13.95,13.95,13.89,13.91,670400.0,13.0057,13.0057,12.9498,12.9684,670400.0
2012-08-30 15:50:00,13.91,13.92,13.88,13.92,786400.0,12.9684,12.9778,12.9405,12.9778,786400.0
2012-08-30 15:55:00,13.92,13.93,13.88,13.89,1087200.0,12.9778,12.9871,12.9405,12.9498,1087200.0
2012-08-31 09:30:00,14.24,14.26,14.1,14.12,1088800.0,13.2761,13.2947,13.1456,13.1642,1088800.0
2012-08-31 09:35:00,14.13,14.17,14.1,14.11,639600.0,13.1735,13.2108,13.1456,13.1549,639600.0
2012-08-31 09:40:00,14.12,14.14,14.01,14.02,925600.0,13.1642,13.1829,13.0617,13.071,925600.0
2012-08-31 09:45:00,14.02,14.06,13.97,13.99,887200.0,13.071,13.1083,13.0244,13.043,887200.0
2012-08-31 09:50:00,13.99,14.02,13.94,13.99,880800.0,13.043,13.071,12.9964,13.043,880800.0
2012-08-31 09:55:00,14.0,14.0,13.96,13.96,606800.0,13.0523,13.0523,13.015,13.015,606800.0
2012-08-31 10:00:00,13.95,13.98,13.8,13.87,2357200.0,13.0057,13.0337,12.8659,12.9311,2357200.0
2012-08-31 10:05:00,13.87,13.87,13.67,13.69,2520000.0,12.9311,12.9311,12.7447,12.7633,2520000.0
2012-08-31 10:10:00,13.68,13.85,13.65,13.83,2076400.0,12.754,12.9125,12.726,12.8938,2076400.0
2012-08-31 10:15:00,13.83,13.97,13.76,13.95,1786400.0,12.8938,13.0244,12.8286,13.0057,1786400.0
2012-08-31 10:20:00,13.95,14.01,13.92,13.94,1006400.0,13.0057,13.0617,12.9778,12.9964,1006400.0
2012-08-31 10:25:00,13.95,13.98,13.86,13.87,702800.0,13.0057,13.0337,12.9218,12.9311,702800.0
2012-08-31 10:30:00,13.87,13.97,13.81,13.95,670800.0,12.9311,13.0244,12.8752,13.0057,670800.0
2012-08-31 10:35:00,13.95,13.99,13.89,13.92,446000.0,13.0057,13.043,12.9498,12.9778,446000.0
2012-08-31 10:40:00,13.93,13.97,13.91,13.97,302000.0,12.9871,13.0244,12.9684,13.0244,302000.0
2012-08-31 10:45:00,13.97,14.03,13.97,14.0,1004400.0,13.0244,13.0803,13.0244,13.0523,1004400.0
2012-08-31 10:50:00,14.01,14.04,13.97,14.04,400000.0,13.0617,13.0896,13.0244,13.0896,400000.0
2012-08-31 10:55:00,14.04,14.13,14.04,14.09,1269200.0,13.0896,13.1735,13.0896,13.1362,1269200.0
2012-08-31 11:00:00,14.1,14.19,14.1,14.17,795200.0,13.1456,13.2295,13.1456,13.2108,795200.0
2012-08-31 11:05:00,14.18,14.18,14.1,14.14,730400.0,13.2202,13.2202,13.1456,13.1829,730400.0
2012-08-31 11:10:00,14.13,14.18,14.13,14.13,236400.0,13.1735,13.2202,13.1735,13.1735,236400.0
2012-08-31 11:15:00,14.13,14.18,14.13,14.16,241600.0,13.1735,13.2202,13.1735,13.2015,241600.0
2012-08-31 11:20:00,14.16,14.21,14.15,14.19,296000.0,13.2015,13.2481,13.1922,13.2295,296000.0
2012-08-31 11:25:00,14.19,14.2,14.1,14.1,258800.0,13.2295,13.2388,13.1456,13.1456,258800.0
2012-08-31 11:30:00,14.1,14.15,14.08,14.1,361600.0,13.1456,13.1922,13.1269,13.1456,361600.0
2012-08-31 11:35:00,14.1,14.13,14.09,14.11,130800.0,13.1456,13.1735,13.1362,13.1549,130800.0
2012-08-31 11:40:00,14.11,14.13,14.1,14.1,94000.0,13.1549,13.1735,13.1456,13.1456,94000.0
2012-08-31 11:45:00,14.1,14.11,14.05,14.07,205600.0,13.1456,13.1549,13.099,13.1176,205600.0
2012-08-31 11:50:00,14.07,14.11,14.07,14.1,212000.0,13.1176,13.1549,13.1176,13.1456,212000.0
2012-08-31 11:55:00,14.1,14.1,14.04,14.04,191600.0,13.1456,13.1456,13.0896,13.0896,191600.0
2012-08-31 12:00:00,14.04,14.06,14.04,14.05,175200.0,13.0896,13.1083,13.0896,13.099,175200.0
2012-08-31 12:05:00,14.05,14.06,13.95,13.95,500400.0,13.099,13.1083,13.0057,13.0057,500400.0
2012-08-31 12:10:00,13.95,13.96,13.88,13.9,801200.0,13.0057,13.015,12.9405,12.9591,801200.0
2012-08-31 12:15:00,13.9,13.93,13.9,13.93,230400.0,12.9591,12.9871,12.9591,12.9871,230400.0
2012-08-31 12:20:00,13.92,13.95,13.9,13.94,410400.0,12.9778,13.0057,12.9591,12.9964,410400.0
2012-08-31 12:25:00,13.94,13.95,13.93,13.93,140000.0,12.9964,13.0057,12.9871,12.9871,140000.0
2012-08-31 12:30:00,13.93,14.0,13.9,13.97,505200.0,12.9871,13.0523,12.9591,13.0244,505200.0
2012-08-31 12:35:00,13.97,13.98,13.95,13.95,151200.0,13.0244,13.0337,13.0057,13.0057,151200.0
2012-08-31 12:40:00,13.95,13.98,13.94,13.96,75200.0,13.0057,13.0337,12.9964,13.015,75200.0
2012-08-31 12:45:00,13.96,13.96,13.94,13.96,91200.0,13.015,13.015,12.9964,13.015,91200.0
2012-08-31 12:50:00,13.95,13.98,13.92,13.98,182000.0,13.0057,13.0337,12.9778,13.0337,182000.0
2012-08-31 12:55:00,13.97,14.0,13.97,13.99,87200.0,13.0244,13.0523,13.0244,13.043,87200.0
2012-08-31 13:00:00,13.97,13.99,13.95,13.97,120800.0,13.0244,13.043,13.0057,13.0244,120800.0
2012-08-31 13:05:00,13.97,14.0,13.96,13.96,95600.0,13.0244,13.0523,13.015,13.015,95600.0
2012-08-31 13:10:00,13.96,13.96,13.86,13.89,711600.0,13.015,13.015,12.9218,12.9498,711600.0
2012-08-31 13:15:00,13.88,13.92,13.87,13.88,172000.0,12.9405,12.9778,12.9311,12.9405,172000.0
2012-08-31 13:20:00,13.88,13.92,13.87,13.91,142400.0,12.9405,12.9778,12.9311,12.9684,142400.0
2012-08-31 13:25:00,13.91,13.92,13.89,13.9,132800.0,12.9684,12.9778,12.9498,12.9591,132800.0
2012-08-31 13:30:00,13.9,13.93,13.89,13.93,128800.0,12.9591,12.9871,12.9498,12.9871,128800.0
2012-08-31 13:35:00,13.93,13.95,13.92,13.95,59200.0,12.9871,13.0057,12.9778,13.0057,59200.0
2012-08-31 13:40:00,13.94,13.97,13.94,13.96,122800.0,12.9964,13.0244,12.9964,13.015,122800.0
2012-08-31 13:45:00,13.96,13.97,13.95,13.97,101600.0,13.015,13.0244,13.0057,13.0244,101600.0
2012-08-31 13:50:00,13.96,14.05,13.96,14.03,598400.0,13.015,13.099,13.015,13.0803,598400.0
2012-08-31 13:55:00,14.03,14.05,14.01,14.02,242000.0,13.0803,13.099,13.0617,13.071,242000.0
2012-08-31 14:00:00,14.02,14.06,14.0,14.02,273600.0,13.071,13.1083,13.0523,13.071,273600.0
2012-08-31 14:05:00,14.02,14.06,14.01,14.04,231600.0,13.071,13.1083,13.0617,13.0896,231600.0
2012-08-31 14:10:00,14.05,14.05,14.01,14.02,129600.0,13.099,13.099,13.0617,13.071,129600.0
2012-08-31 14:15:00,14.02,14.11,14.01,14.11,493200.0,13.071,13.1549,13.0617,13.1549,493200.0
2012-08-31 14:20:00,14.11,14.13,14.09,14.11,277600.0,13.1549,13.1735,13.1362,13.1549,277600.0
2012-08-31 14:25:00,14.1,14.13,14.1,14.12,244000.0,13.1456,13.1735,13.1456,13.1642,244000.0
2012-08-31 14:30:00,14.12,14.14,14.07,14.08,182000.0,13.1642,13.1829,13.1176,13.1269,182000.0
2012-08-31 14:35:00,14.08,14.11,14.08,14.11,172400.0,13.1269,13.1549,13.1269,13.1549,172400.0
2012-08-31 14:40:00,14.1,14.11,14.08,14.08,99600.0,13.1456,13.1549,13.1269,13.1269,99600.0
2012-08-31 14:45:00,14.07,14.11,14.06,14.1,90400.0,13.1176,13.1549,13.1083,13.1456,90400.0
2012-08-31 14:50:00,14.09,14.12,14.08,14.1,92400.0,13.1362,13.1642,13.1269,13.1456,92400.0
2012-08-31 14:55:00,14.09,14.12,14.09,14.11,50800.0,13.1362,13.1642,13.1362,13.1549,50800.0
2012-08-31 15:00:00,14.1,14.1,14.0,14.02,386400.0,13.1456,13.1456,13.0523,13.071,386400.0
2012-08-31 15:05:00,14.02,14.04,14.01,14.01,150000.0,13.071,13.0896,13.0617,13.0617,150000.0
2012-08-31 15:10:00,14.01,14.02,13.98,14.0,168400.0,13.0617,13.071,13.0337,13.0523,168400.0
2012-08-31 15:15:00,14.0,14.05,13.98,14.03,279200.0,13.0523,13.099,13.0337,13.0803,279200.0
2012-08-31 15:20:00,14.03,14.06,14.03,14.03,218800.0,13.0803,13.1083,13.0803,13.0803,218800.0
2012-08-31 15:25:00,14.04,14.07,14.02,14.04,161600.0,13.0896,13.1176,13.071,13.0896,161600.0
2012-08-31 15:30:00,14.04,14.06,13.99,14.01,262400.0,13.0896,13.1083,13.043,13.0617,262400.0
2012-08-31 15:35:00,14.01,14.07,13.99,14.06,430400.0,13.0617,13.1176,13.043,13.1083,430400.0
2012-08-31 15:40:00,14.06,14.07,14.01,14.02,302000.0,13.1083,13.1176,13.0617,13.071,302000.0
2012-08-31 15:45:00,14.02,14.06,14.02,14.05,482800.0,13.071,13.1083,13.071,13.099,482800.0
2012-08-31 15:50:00,14.04,14.12,14.03,14.09,738400.0,13.0896,13.1642,13.0803,13.1362,738400.0
2012-08-31 15:55:00,14.09,14.14,14.02,14.03,1384400.0,13.1362,13.1829,13.071,13.0803,1384400.0
2012-09-04 09:30:00,14.09,14.24,14.09,14.15,1114000.0,13.1362,13.2761,13.1362,13.1922,1114000.0
2012-09-04 09:35:00,14.15,14.15,14.08,14.09,516000.0,13.1922,13.1922,13.1269,13.1362,516000.0
2012-09-04 09:40:00,14.09,14.11,14.03,14.04,794000.0,13.1362,13.1549,13.0803,13.0896,794000.0
2012-09-04 09:45:00,14.03,14.11,14.02,14.11,605600.0,13.0803,13.1549,13.071,13.1549,605600.0
2012-09-04 09:50:00,14.12,14.16,14.08,14.15,476000.0,13.1642,13.2015,13.1269,13.1922,476000.0
2012-09-04 09:55:00,14.15,14.17,14.11,14.12,283600.0,13.1922,13.2108,13.1549,13.1642,283600.0
2012-09-04 10:00:00,14.11,14.13,14.04,14.1,661600.0,13.1549,13.1735,13.0896,13.1456,661600.0
2012-09-04 10:05:00,14.11,14.14,13.95,13.95,1030000.0,13.1549,13.1829,13.0057,13.0057,1030000.0
2012-09-04 10:10:00,13.95,13.95,13.88,13.93,1040400.0,13.0057,13.0057,12.9405,12.9871,1040400.0
2012-09-04 10:15:00,13.92,13.92,13.86,13.89,780800.0,12.9778,12.9778,12.9218,12.9498,780800.0
2012-09-04 10:20:00,13.89,13.92,13.85,13.89,548400.0,12.9498,12.9778,12.9125,12.9498,548400.0
2012-09-04 10:25:00,13.89,13.9,13.85,13.86,454800.0,12.9498,12.9591,12.9125,12.9218,454800.0
2012-09-04 10:30:00,13.85,13.85,13.78,13.83,890800.0,12.9125,12.9125,12.8472,12.8938,890800.0
2012-09-04 10:35:00,13.83,13.91,13.8,13.9,968000.0,12.8938,12.9684,12.8659,12.9591,968000.0
2012-09-04 10:40:00,13.9,13.9,13.85,13.85,444800.0,12.9591,12.9591,12.9125,12.9125,444800.0
2012-09-04 10:45:00,13.85,13.88,13.81,13.83,400000.0,12.9125,12.9405,12.8752,12.8938,400000.0
2012-09-04 10:50:00,13.83,13.88,13.83,13.86,219200.0,12.8938,12.9405,12.8938,12.9218,219200.0
2012-09-04 10:55:00,13.86,13.86,13.76,13.83,672800.0,12.9218,12.9218,12.8286,12.8938,672800.0
2012-09-04 11:00:00,13.83,13.85,13.79,13.85,380400.0,12.8938,12.9125,12.8566,12.9125,380400.0
2012-09-04 11:05:00,13.85,13.85,13.81,13.83,374400.0,12.9125,12.9125,12.8752,12.8938,374400.0
2012-09-04 11:10:00,13.83,13.85,13.81,13.83,348000.0,12.8938,12.9125,12.8752,12.8938,348000.0
2012-09-04 11:15:00,13.83,13.86,13.8,13.85,330800.0,12.8938,12.9218,12.8659,12.9125,330800.0
2012-09-04 11:20:00,13.85,13.88,13.83,13.86,363600.0,12.9125,12.9405,12.8938,12.9218,363600.0
2012-09-04 11:25:00,13.86,13.86,13.83,13.86,518400.0,12.9218,12.9218,12.8938,12.9218,518400.0
2012-09-04 11:30:00,13.85,13.88,13.83,13.83,349600.0,12.9125,12.9405,12.8938,12.8938,349600.0
2012-09-04 11:35:00,13.84,13.87,13.83,13.87,202000.0,12.9032,12.9311,12.8938,12.9311,202000.0
2012-09-04 11:40:00,13.87,13.87,13.85,13.86,57600.0,12.9311,12.9311,12.9125,12.9218,57600.0
2012-09-04 11:45:00,13.86,13.87,13.83,13.86,304000.0,12.9218,12.9311,12.8938,12.9218,304000.0
2012-09-04 11:50:00,13.87,13.88,13.84,13.87,74000.0,12.9311,12.9405,12.9032,12.9311,74000.0
2012-09-04 11:55:00,13.87,13.9,13.87,13.88,214400.0,12.9311,12.9591,12.9311,12.9405,214400.0
2012-09-04 12:00:00,13.89,13.9,13.84,13.86,342000.0,12.9498,12.9591,12.9032,12.9218,342000.0
2012-09-04 12:05:00,13.86,13.87,13.84,13.85,96800.0,12.9218,12.9311,12.9032,12.9125,96800.0
2012-09-04 12:10:00,13.85,13.88,13.85,13.88,93600.0,12.9125,12.9405,12.9125,12.9405,93600.0
2012-09-04 12:15:00,13.88,13.9,13.86,13.86,114000.0,12.9405,12.9591,12.9218,12.9218,114000.0
2012-09-04 12:20:00,13.86,13.89,13.86,13.86,165600.0,12.9218,12.9498,12.9218,12.9218,165600.0
2012-09-04 12:25:00,13.86,13.88,13.86,13.88,80000.0,12.9218,12.9405,12.9218,12.9405,80000.0
2012-09-04 12:30:00,13.88,13.9,13.87,13.9,343200.0,12.9405,12.9591,12.9311,12.9591,343200.0
2012-09-04 12:35:00,13.9,13.94,13.89,13.93,498000.0,12.9591,12.9964,12.9498,12.9871,498000.0
2012-09-04 12:40:00,13.94,13.97,13.93,13.96,314400.0,12.9964,13.0244,12.9871,13.015,314400.0
2012-09-04 12:45:00,13.97,13.97,13.95,13.95,284400.0,13.0244,13.0244,13.0057,13.0057,284400.0
2012-09-04 12:50:00,13.95,13.97,13.95,13.97,253200.0,13.0057,13.0244,13.0057,13.0244,253200.0
2012-09-04 12:55:00,13.97,14.02,13.96,14.01,303600.0,13.0244,13.071,13.015,13.0617,303600.0
2012-09-04 13:00:00,14.01,14.05,14.01,14.05,404000.0,13.0617,13.099,13.0617,13.099,404000.0
2012-09-04 13:05:00,14.05,14.06,14.02,14.03,241600.0,13.099,13.1083,13.071,13.0803,241600.0
2012-09-04 13:10:00,14.04,14.05,14.03,14.04,223600.0,13.0896,13.099,13.0803,13.0896,223600.0
2012-09-04 13:15:00,14.04,14.07,14.04,14.06,312800.0,13.0896,13.1176,13.0896,13.1083,312800.0
2012-09-04 13:20:00,14.05,14.09,14.05,14.09,182800.0,13.099,13.1362,13.099,13.1362,182800.0
2012-09-04 13:25:00,14.09,14.1,14.08,14.1,441600.0,13.1362,13.1456,13.1269,13.1456,441600.0
2012-09-04 13:30:00,14.11,14.12,14.08,14.08,276000.0,13.1549,13.1642,13.1269,13.1269,276000.0
2012-09-04 13:35:00,14.08,14.11,14.08,14.11,306400.0,13.1269,13.1549,13.1269,13.1549,306400.0
2012-09-04 13:40:00,14.11,14.14,14.1,14.13,352000.0,13.1549,13.1829,13.1456,13.1735,352000.0
2012-09-04 13:45:00,14.13,14.17,14.12,14.13,423200.0,13.1735,13.2108,13.1642,13.1735,423200.0
2012-09-04 13:50:00,14.13,14.16,14.12,14.15,257200.0,13.1735,13.2015,13.1642,13.1922,257200.0
2012-09-04 13:55:00,14.15,14.15,14.13,14.15,172400.0,13.1922,13.1922,13.1735,13.1922,172400.0
2012-09-04 14:00:00,14.15,14.16,14.13,14.15,340800.0,13.1922,13.2015,13.1735,13.1922,340800.0
2012-09-04 14:05:00,14.15,14.29,14.15,14.28,1071600.0,13.1922,13.3227,13.1922,13.3134,1071600.0
2012-09-04 14:10:00,14.29,14.31,14.28,14.3,463200.0,13.3227,13.3414,13.3134,13.332,463200.0
2012-09-04 14:15:00,14.29,14.34,14.29,14.33,572800.0,13.3227,13.3693,13.3227,13.36,572800.0
2012-09-04 14:20:00,14.34,14.39,14.34,14.36,694800.0,13.3693,13.4159,13.3693,13.388,694800.0
2012-09-04 14:25:00,14.36,14.43,14.36,14.43,501600.0,13.388,13.4532,13.388,13.4532,501600.0
2012-09-04 14:30:00,14.43,14.6,14.43,14.6,1843600.0,13.4532,13.6117,13.4532,13.6117,1843600.0
2012-09-04 14:35:00,14.6,14.64,14.6,14.61,2536400.0,13.6117,13.649,13.6117,13.621,2536400.0
2012-09-04 14:40:00,14.62,14.63,14.56,14.6,714400.0,13.6304,13.6397,13.5744,13.6117,714400.0
2012-09-04 14:45:00,14.6,14.63,14.58,14.63,799200.0,13.6117,13.6397,13.5931,13.6397,799200.0
2012-09-04 14:50:00,14.63,14.63,14.59,14.59,792000.0,13.6397,13.6397,13.6024,13.6024,792000.0
2012-09-04 14:55:00,14.59,14.62,14.59,14.6,505200.0,13.6024,13.6304,13.6024,13.6117,505200.0
2012-09-04 15:00:00,14.61,14.61,14.54,14.54,676800.0,13.621,13.621,13.5558,13.5558,676800.0
2012-09-04 15:05:00,14.55,14.6,14.53,14.59,534800.0,13.5651,13.6117,13.5465,13.6024,534800.0
2012-09-04 15:10:00,14.59,14.6,14.56,14.56,485200.0,13.6024,13.6117,13.5744,13.5744,485200.0
2012-09-04 15:15:00,14.56,14.62,14.56,14.58,728400.0,13.5744,13.6304,13.5744,13.5931,728400.0
2012-09-04 15:20:00,14.58,14.63,14.57,14.61,406000.0,13.5931,13.6397,13.5838,13.621,406000.0
2012-09-04 15:25:00,14.62,14.71,14.61,14.7,1200000.0,13.6304,13.7143,13.621,13.705,1200000.0
2012-09-04 15:30:00,14.71,14.71,14.61,14.65,1349600.0,13.7143,13.7143,13.621,13.6583,1349600.0
2012-09-04 15:35:00,14.66,14.66,14.59,14.59,668400.0,13.6677,13.6677,13.6024,13.6024,668400.0
2012-09-04 15:40:00,14.59,14.63,14.58,14.59,734400.0,13.6024,13.6397,13.5931,13.6024,734400.0
2012-09-04 15:45:00,14.59,14.61,14.55,14.6,670400.0,13.6024,13.621,13.5651,13.6117,670400.0
2012-09-04 15:50:00,14.6,14.61,14.58,14.58,916400.0,13.6117,13.621,13.5931,13.5931,916400.0
2012-09-04 15:55:00,14.58,14.6,14.54,14.58,1188400.0,13.5931,13.6117,13.5558,13.5931,1188400.0
2012-09-05 09:30:00,14.61,14.67,14.53,14.63,887200.0,13.621,13.677,13.5465,13.6397,887200.0
2012-09-05 09:35:00,14.63,14.63,14.54,14.56,1021600.0,13.6397,13.6397,13.5558,13.5744,1021600.0
2012-09-05 09:40:00,14.56,14.56,14.44,14.47,1228000.0,13.5744,13.5744,13.4626,13.4905,1228000.0
2012-09-05 09:45:00,14.46,14.52,14.43,14.52,788000.0,13.4812,13.5371,13.4532,13.5371,788000.0
2012-09-05 09:50:00,14.51,14.54,14.47,14.5,530400.0,13.5278,13.5558,13.4905,13.5185,530400.0
2012-09-05 09:55:00,14.5,14.61,14.5,14.53,997200.0,13.5185,13.621,13.5185,13.5465,997200.0
2012-09-05 10:00:00,14.53,14.6,14.51,14.56,844800.0,13.5465,13.6117,13.5278,13.5744,844800.0
2012-09-05 10:05:00,14.56,14.61,14.52,14.57,412800.0,13.5744,13.621,13.5371,13.5838,412800.0
2012-09-05 10:10:00,14.57,14.68,14.53,14.61,1113200.0,13.5838,13.6863,13.5465,13.621,1113200.0
2012-09-05 10:15:00,14.61,14.64,14.58,14.62,371200.0,13.621,13.649,13.5931,13.6304,371200.0
2012-09-05 10:20:00,14.61,14.67,14.61,14.66,406400.0,13.621,13.677,13.621,13.6677,406400.0
2012-09-05 10:25:00,14.66,14.74,14.66,14.74,906400.0,13.6677,13.7422,13.6677,13.7422,906400.0
2012-09-05 10:30:00,14.74,14.77,14.68,14.7,700400.0,13.7422,13.7702,13.6863,13.705,700400.0
2012-09-05 10:35:00,14.7,14.72,14.68,14.7,338000.0,13.705,13.7236,13.6863,13.705,338000.0
2012-09-05 10:40:00,14.71,14.71,14.68,14.69,153600.0,13.7143,13.7143,13.6863,13.6956,153600.0
2012-09-05 10:45:00,14.7,14.71,14.6,14.61,310800.0,13.705,13.7143,13.6117,13.621,310800.0
2012-09-05 10:50:00,14.62,14.62,14.55,14.57,516800.0,13.6304,13.6304,13.5651,13.5838,516800.0
2012-09-05 10:55:00,14.58,14.62,14.53,14.53,654400.0,13.5931,13.6304,13.5465,13.5465,654400.0
2012-09-05 11:00:00,14.54,14.55,14.49,14.52,563600.0,13.5558,13.5651,13.5092,13.5371,563600.0
2012-09-05 11:05:00,14.52,14.58,14.52,14.55,477600.0,13.5371,13.5931,13.5371,13.5651,477600.0
2012-09-05 11:10:00,14.54,14.6,14.54,14.6,267600.0,13.5558,13.6117,13.5558,13.6117,267600.0
2012-09-05 11:15:00,14.6,14.61,14.55,14.6,356400.0,13.6117,13.621,13.5651,13.6117,356400.0
2012-09-05 11:20:00,14.6,14.61,14.55,14.56,243200.0,13.6117,13.621,13.5651,13.5744,243200.0
2012-09-05 11:25:00,14.55,14.64,14.54,14.64,460400.0,13.5651,13.649,13.5558,13.649,460400.0
2012-09-05 11:30:00,14.63,14.67,14.63,14.63,522800.0,13.6397,13.677,13.6397,13.6397,522800.0
2012-09-05 11:35:00,14.63,14.67,14.63,14.64,240800.0,13.6397,13.677,13.6397,13.649,240800.0
2012-09-05 11:40:00,14.64,14.65,14.64,14.64,89200.0,13.649,13.6583,13.649,13.649,89200.0
2012-09-05 11:45:00,14.64,14.65,14.59,14.6,221200.0,13.649,13.6583,13.6024,13.6117,221200.0
2012-09-05 11:50:00,14.61,14.62,14.6,14.62,150400.0,13.621,13.6304,13.6117,13.6304,150400.0
2012-09-05 11:55:00,14.62,14.63,14.6,14.62,55200.0,13.6304,13.6397,13.6117,13.6304,55200.0
2012-09-05 12:00:00,14.61,14.62,14.6,14.62,61200.0,13.621,13.6304,13.6117,13.6304,61200.0
2012-09-05 12:05:00,14.61,14.65,14.6,14.65,130000.0,13.621,13.6583,13.6117,13.6583,130000.0
2012-09-05 12:10:00,14.65,14.65,14.63,14.63,45200.0,13.6583,13.6583,13.6397,13.6397,45200.0
2012-09-05 12:15:00,14.63,14.64,14.61,14.63,70000.0,13.6397,13.649,13.621,13.6397,70000.0
2012-09-05 12:20:00,14.63,14.64,14.61,14.62,38000.0,13.6397,13.649,13.621,13.6304,38000.0
2012-09-05 12:25:00,14.62,14.63,14.61,14.63,55200.0,13.6304,13.6397,13.621,13.6397,55200.0
2012-09-05 12:30:00,14.63,14.64,14.62,14.62,36800.0,13.6397,13.649,13.6304,13.6304,36800.0
2012-09-05 12:35:00,14.63,14.63,14.6,14.61,139600.0,13.6397,13.6397,13.6117,13.621,139600.0
2012-09-05 12:40:00,14.62,14.63,14.62,14.63,40800.0,13.6304,13.6397,13.6304,13.6397,40800.0
2012-09-05 12:45:00,14.62,14.63,14.61,14.62,62000.0,13.6304,13.6397,13.621,13.6304,62000.0
2012-09-05 12:50:00,14.62,14.63,14.61,14.61,40400.0,13.6304,13.6397,13.621,13.621,40400.0
2012-09-05 12:55:00,14.61,14.63,14.6,14.61,180000.0,13.621,13.6397,13.6117,13.621,180000.0
2012-09-05 13:00:00,14.61,14.62,14.6,14.62,133600.0,13.621,13.6304,13.6117,13.6304,133600.0
2012-09-05 13:05:00,14.61,14.61,14.57,14.58,170400.0,13.621,13.621,13.5838,13.5931,170400.0
2012-09-05 13:10:00,14.58,14.6,14.58,14.59,157200.0,13.5931,13.6117,13.5931,13.6024,157200.0
2012-09-05 13:15:00,14.59,14.61,14.59,14.61,106400.0,13.6024,13.621,13.6024,13.621,106400.0
2012-09-05 13:20:00,14.6,14.6,14.57,14.57,84800.0,13.6117,13.6117,13.5838,13.5838,84800.0
2012-09-05 13:25:00,14.57,14.58,14.56,14.57,148800.0,13.5838,13.5931,13.5744,13.5838,148800.0
2012-09-05 13:30:00,14.57,14.57,14.47,14.5,1166000.0,13.5838,13.5838,13.4905,13.5185,1166000.0
2012-09-05 13:35:00,14.49,14.49,14.46,14.46,278000.0,13.5092,13.5092,13.4812,13.4812,278000.0
2012-09-05 13:40:00,14.46,14.47,14.44,14.46,262800.0,13.4812,13.4905,13.4626,13.4812,262800.0
2012-09-05 13:45:00,14.45,14.46,14.43,14.46,530000.0,13.4719,13.4812,13.4532,13.4812,530000.0
2012-09-05 13:50:00,14.46,14.48,14.45,14.47,384400.0,13.4812,13.4998,13.4719,13.4905,384400.0
2012-09-05 13:55:00,14.47,14.54,14.46,14.53,438400.0,13.4905,13.5558,13.4812,13.5465,438400.0
2012-09-05 14:00:00,14.53,14.54,14.51,14.54,233600.0,13.5465,13.5558,13.5278,13.5558,233600.0
2012-09-05 14:05:00,14.54,14.54,14.53,14.54,210400.0,13.5558,13.5558,13.5465,13.5558,210400.0
2012-09-05 14:10:00,14.53,14.54,14.51,14.53,262800.0,13.5465,13.5558,13.5278,13.5465,262800.0
2012-09-05 14:15:00,14.53,14.56,14.52,14.54,85200.0,13.5465,13.5744,13.5371,13.5558,85200.0
2012-09-05 14:20:00,14.54,14.59,14.54,14.59,319200.0,13.5558,13.6024,13.5558,13.6024,319200.0
2012-09-05 14:25:00,14.58,14.61,14.58,14.6,282800.0,13.5931,13.621,13.5931,13.6117,282800.0
2012-09-05 14:30:00,14.6,14.61,14.59,14.6,186400.0,13.6117,13.621,13.6024,13.6117,186400.0
2012-09-05 14:35:00,14.6,14.63,14.6,14.6,297200.0,13.6117,13.6397,13.6117,13.6117,297200.0
2012-09-05 14:40:00,14.61,14.62,14.57,14.58,314000.0,13.621,13.6304,13.5838,13.5931,314000.0
2012-09-05 14:45:00,14.59,14.6,14.56,14.56,114400.0,13.6024,13.6117,13.5744,13.5744,114400.0
2012-09-05 14:50:00,14.56,14.59,14.56,14.59,130800.0,13.5744,13.6024,13.5744,13.6024,130800.0
2012-09-05 14:55:00,14.59,14.59,14.55,14.56,151600.0,13.6024,13.6024,13.5651,13.5744,151600.0
2012-09-05 15:00:00,14.57,14.57,14.53,14.53,296000.0,13.5838,13.5838,13.5465,13.5465,296000.0
2012-09-05 15:05:00,14.53,14.54,14.5,14.53,378000.0,13.5465,13.5558,13.5185,13.5465,378000.0
2012-09-05 15:10:00,14.53,14.54,14.5,14.52,254800.0,13.5465,13.5558,13.5185,13.5371,254800.0
2012-09-05 15:15:00,14.52,14.55,14.5,14.54,111600.0,13.5371,13.5651,13.5185,13.5558,111600.0
2012-09-05 15:20:00,14.55,14.56,14.53,14.56,235200.0,13.5651,13.5744,13.5465,13.5744,235200.0
2012-09-05 15:25:00,14.56,14.59,14.56,14.57,306800.0,13.5744,13.6024,13.5744,13.5838,306800.0
2012-09-05 15:30:00,14.56,14.61,14.55,14.6,388000.0,13.5744,13.621,13.5651,13.6117,388000.0
2012-09-05 15:35:00,14.6,14.61,14.54,14.56,273600.0,13.6117,13.621,13.5558,13.5744,273600.0
2012-09-05 15:40:00,14.57,14.59,14.54,14.54,209600.0,13.5838,13.6024,13.5558,13.5558,209600.0
2012-09-05 15:45:00,14.54,14.55,14.51,14.54,405200.0,13.5558,13.5651,13.5278,13.5558,405200.0
2012-09-05 15:50:00,14.54,14.54,14.5,14.52,338400.0,13.5558,13.5558,13.5185,13.5371,338400.0
2012-09-05 15:55:00,14.52,14.57,14.51,14.57,712400.0,13.5371,13.5838,13.5278,13.5838,712400.0
2012-09-06 09:30:00,14.81,14.96,14.78,14.92,1821200.0,13.8075,13.9474,13.7795,13.9101,1821200.0
2012-09-06 09:35:00,14.92,15.0,14.92,14.94,1664800.0,13.9101,13.9846,13.9101,13.9287,1664800.0
2012-09-06 09:40:00,14.95,14.96,14.85,14.85,980800.0,13.938,13.9474,13.8448,13.8448,980800.0
2012-09-06 09:45:00,14.85,14.9,14.85,14.88,970400.0,13.8448,13.8914,13.8448,13.8728,970400.0
2012-09-06 09:50:00,14.88,14.92,14.86,14.88,1006800.0,13.8728,13.9101,13.8541,13.8728,1006800.0
2012-09-06 09:55:00,14.88,14.94,14.88,14.93,559200.0,13.8728,13.9287,13.8728,13.9194,559200.0
2012-09-06 10:00:00,14.93,15.08,14.93,15.07,1731600.0,13.9194,14.0592,13.9194,14.0499,1731600.0
2012-09-06 10:05:00,15.08,15.11,15.02,15.04,1125200.0,14.0592,14.0872,14.0033,14.0219,1125200.0
2012-09-06 10:10:00,15.04,15.08,15.04,15.07,599200.0,14.0219,14.0592,14.0219,14.0499,599200.0
2012-09-06 10:15:00,15.08,15.13,15.08,15.1,521600.0,14.0592,14.1058,14.0592,14.0779,521600.0
2012-09-06 10:20:00,15.1,15.16,15.09,15.14,750400.0,14.0779,14.1338,14.0686,14.1152,750400.0
2012-09-06 10:25:00,15.14,15.18,15.13,15.17,462800.0,14.1152,14.1525,14.1058,14.1431,462800.0
2012-09-06 10:30:00,15.17,15.23,15.17,15.21,804400.0,14.1431,14.1991,14.1431,14.1804,804400.0
2012-09-06 10:35:00,15.22,15.33,15.22,15.3,1204400.0,14.1898,14.2923,14.1898,14.2643,1204400.0
2012-09-06 10:40:00,15.3,15.32,15.28,15.3,767600.0,14.2643,14.283,14.2457,14.2643,767600.0
2012-09-06 10:45:00,15.29,15.34,15.29,15.34,646400.0,14.255,14.3016,14.255,14.3016,646400.0
2012-09-06 10:50:00,15.34,15.36,15.32,15.34,640400.0,14.3016,14.3203,14.283,14.3016,640400.0
2012-09-06 10:55:00,15.34,15.38,15.34,15.37,798000.0,14.3016,14.3389,14.3016,14.3296,798000.0
2012-09-06 11:00:00,15.37,15.4,15.36,15.36,634400.0,14.3296,14.3576,14.3203,14.3203,634400.0
2012-09-06 11:05:00,15.36,15.38,15.32,15.34,688800.0,14.3203,14.3389,14.283,14.3016,688800.0
2012-09-06 11:10:00,15.34,15.38,15.33,15.37,583600.0,14.3016,14.3389,14.2923,14.3296,583600.0
2012-09-06 11:15:00,15.37,15.38,15.33,15.33,410000.0,14.3296,14.3389,14.2923,14.2923,410000.0
2012-09-06 11:20:00,15.33,15.36,15.31,15.36,373200.0,14.2923,14.3203,14.2737,14.3203,373200.0
2012-09-06 11:25:00,15.36,15.38,15.35,15.38,321200.0,14.3203,14.3389,14.311,14.3389,321200.0
2012-09-06 11:30:00,15.38,15.44,15.38,15.43,692800.0,14.3389,14.3949,14.3389,14.3855,692800.0
2012-09-06 11:35:00,15.43,15.45,15.43,15.44,364800.0,14.3855,14.4042,14.3855,14.3949,364800.0
2012-09-06 11:40:00,15.44,15.47,15.44,15.47,428400.0,14.3949,14.4228,14.3949,14.4228,428400.0
2012-09-06 11:45:00,15.47,15.49,15.43,15.44,598000.0,14.4228,14.4415,14.3855,14.3949,598000.0
2012-09-06 11:50:00,15.45,15.46,15.44,15.45,228000.0,14.4042,14.4135,14.3949,14.4042,228000.0
2012-09-06 11:55:00,15.45,15.48,15.44,15.46,302800.0,14.4042,14.4322,14.3949,14.4135,302800.0
2012-09-06 12:00:00,15.46,15.49,15.45,15.49,400800.0,14.4135,14.4415,14.4042,14.4415,400800.0
2012-09-06 12:05:00,15.49,15.5,15.48,15.5,499600.0,14.4415,14.4508,14.4322,14.4508,499600.0
2012-09-06 12:10:00,15.5,15.53,15.5,15.53,269200.0,14.4508,14.4788,14.4508,14.4788,269200.0
2012-09-06 12:15:00,15.53,15.54,15.51,15.51,206000.0,14.4788,14.4881,14.4601,14.4601,206000.0
2012-09-06 12:20:00,15.51,15.51,15.48,15.49,360400.0,14.4601,14.4601,14.4322,14.4415,360400.0
2012-09-06 12:25:00,15.5,15.51,15.46,15.48,232400.0,14.4508,14.4601,14.4135,14.4322,232400.0
2012-09-06 12:30:00,15.47,15.49,15.46,15.48,139600.0,14.4228,14.4415,14.4135,14.4322,139600.0
2012-09-06 12:35:00,15.48,15.51,15.47,15.5,203600.0,14.4322,14.4601,14.4228,14.4508,203600.0
2012-09-06 12:40:00,15.49,15.5,15.47,15.47,150000.0,14.4415,14.4508,14.4228,14.4228,150000.0
2012-09-06 12:45:00,15.48,15.5,15.47,15.48,147600.0,14.4322,14.4508,14.4228,14.4322,147600.0
2012-09-06 12:50:00,15.47,15.5,15.47,15.48,162000.0,14.4228,14.4508,14.4228,14.4322,162000.0
2012-09-06 12:55:00,15.49,15.49,15.47,15.47,165600.0,14.4415,14.4415,14.4228,14.4228,165600.0
2012-09-06 13:00:00,15.47,15.49,15.47,15.48,105200.0,14.4228,14.4415,14.4228,14.4322,105200.0
2012-09-06 13:05:00,15.48,15.49,15.45,15.46,343600.0,14.4322,14.4415,14.4042,14.4135,343600.0
2012-09-06 13:10:00,15.46,15.48,15.45,15.47,186400.0,14.4135,14.4322,14.4042,14.4228,186400.0
2012-09-06 13:15:00,15.48,15.48,15.44,15.46,172800.0,14.4322,14.4322,14.3949,14.4135,172800.0
2012-09-06 13:20:00,15.46,15.47,15.43,15.45,248000.0,14.4135,14.4228,14.3855,14.4042,248000.0
2012-09-06 13:25:00,15.45,15.45,15.43,15.44,150800.0,14.4042,14.4042,14.3855,14.3949,150800.0
2012-09-06 13:30:00,15.44,15.44,15.42,15.44,206000.0,14.3949,14.3949,14.3762,14.3949,206000.0
2012-09-06 13:35:00,15.44,15.48,15.44,15.47,396800.0,14.3949,14.4322,14.3949,14.4228,396800.0
2012-09-06 13:40:00,15.47,15.47,15.46,15.47,48400.0,14.4228,14.4228,14.4135,14.4228,48400.0
2012-09-06 13:45:00,15.47,15.47,15.46,15.46,130400.0,14.4228,14.4228,14.4135,14.4135,130400.0
2012-09-06 13:50:00,15.46,15.48,15.46,15.47,124800.0,14.4135,14.4322,14.4135,14.4228,124800.0
2012-09-06 13:55:00,15.47,15.48,15.46,15.46,76000.0,14.4228,14.4322,14.4135,14.4135,76000.0
2012-09-06 14:00:00,15.46,15.47,15.45,15.45,206400.0,14.4135,14.4228,14.4042,14.4042,206400.0
2012-09-06 14:05:00,15.45,15.45,15.38,15.39,328000.0,14.4042,14.4042,14.3389,14.3482,328000.0
2012-09-06 14:10:00,15.39,15.44,15.39,15.44,317200.0,14.3482,14.3949,14.3482,14.3949,317200.0
2012-09-06 14:15:00,15.44,15.46,15.43,15.45,201200.0,14.3949,14.4135,14.3855,14.4042,201200.0
2012-09-06 14:20:00,15.46,15.47,15.42,15.43,250400.0,14.4135,14.4228,14.3762,14.3855,250400.0
2012-09-06 14:25:00,15.42,15.43,15.39,15.42,209600.0,14.3762,14.3855,14.3482,14.3762,209600.0
2012-09-06 14:30:00,15.43,15.44,15.41,15.42,165600.0,14.3855,14.3949,14.3669,14.3762,165600.0
2012-09-06 14:35:00,15.42,15.43,15.4,15.42,117600.0,14.3762,14.3855,14.3576,14.3762,117600.0
2012-09-06 14:40:00,15.41,15.44,15.4,15.43,162000.0,14.3669,14.3949,14.3576,14.3855,162000.0
2012-09-06 14:45:00,15.44,15.44,15.4,15.43,118400.0,14.3949,14.3949,14.3576,14.3855,118400.0
2012-09-06 14:50:00,15.43,15.43,15.4,15.42,152000.0,14.3855,14.3855,14.3576,14.3762,152000.0
2012-09-06 14:55:00,15.42,15.43,15.37,15.38,432000.0,14.3762,14.3855,14.3296,14.3389,432000.0
2012-09-06 15:00:00,15.38,15.38,15.34,15.36,346400.0,14.3389,14.3389,14.3016,14.3203,346400.0
2012-09-06 15:05:00,15.36,15.37,15.34,15.36,204800.0,14.3203,14.3296,14.3016,14.3203,204800.0
2012-09-06 15:10:00,15.36,15.36,15.3,15.3,352400.0,14.3203,14.3203,14.2643,14.2643,352400.0
2012-09-06 15:15:00,15.3,15.36,15.3,15.33,400400.0,14.2643,14.3203,14.2643,14.2923,400400.0
2012-09-06 15:20:00,15.34,15.37,15.34,15.36,371600.0,14.3016,14.3296,14.3016,14.3203,371600.0
2012-09-06 15:25:00,15.36,15.38,15.36,15.38,328800.0,14.3203,14.3389,14.3203,14.3389,328800.0
2012-09-06 15:30:00,15.38,15.43,15.37,15.39,493200.0,14.3389,14.3855,14.3296,14.3482,493200.0
2012-09-06 15:35:00,15.4,15.41,15.37,15.38,358800.0,14.3576,14.3669,14.3296,14.3389,358800.0
2012-09-06 15:40:00,15.38,15.4,15.37,15.38,450000.0,14.3389,14.3576,14.3296,14.3389,450000.0
2012-09-06 15:45:00,15.38,15.41,15.37,15.39,673200.0,14.3389,14.3669,14.3296,14.3482,673200.0
2012-09-06 15:50:00,15.39,15.42,15.35,15.35,745200.0,14.3482,14.3762,14.311,14.311,745200.0
2012-09-06 15:55:00,15.35,15.42,15.34,15.34,1525200.0,14.311,14.3762,14.3016,14.3016,1525200.0
2012-09-07 09:30:00,15.49,15.52,15.42,15.44,1056800.0,14.4415,14.4695,14.3762,14.3949,1056800.0
2012-09-07 09:35:00,15.45,15.56,15.41,15.51,1343200.0,14.4042,14.5067,14.3669,14.4601,1343200.0
2012-09-07 09:40:00,15.51,15.62,15.49,15.56,863600.0,14.4601,14.5627,14.4415,14.5067,863600.0
2012-09-07 09:45:00,15.56,15.63,15.56,15.62,787600.0,14.5067,14.572,14.5067,14.5627,787600.0
2012-09-07 09:50:00,15.62,15.62,15.52,15.54,816400.0,14.5627,14.5627,14.4695,14.4881,816400.0
2012-09-07 09:55:00,15.54,15.58,15.48,15.56,700800.0,14.4881,14.5254,14.4322,14.5067,700800.0
2012-09-07 10:00:00,15.56,15.58,15.49,15.58,553200.0,14.5067,14.5254,14.4415,14.5254,553200.0
2012-09-07 10:05:00,15.59,15.64,15.58,15.64,802000.0,14.5347,14.5813,14.5254,14.5813,802000.0
2012-09-07 10:10:00,15.63,15.68,15.61,15.62,701200.0,14.572,14.6186,14.5534,14.5627,701200.0
2012-09-07 10:15:00,15.63,15.68,15.61,15.66,441200.0,14.572,14.6186,14.5534,14.6,441200.0
2012-09-07 10:20:00,15.66,15.7,15.63,15.65,838400.0,14.6,14.6373,14.572,14.5907,838400.0
2012-09-07 10:25:00,15.66,15.69,15.64,15.68,401600.0,14.6,14.6279,14.5813,14.6186,401600.0
2012-09-07 10:30:00,15.68,15.68,15.6,15.66,556800.0,14.6186,14.6186,14.544,14.6,556800.0
2012-09-07 10:35:00,15.65,15.71,15.64,15.66,605200.0,14.5907,14.6466,14.5813,14.6,605200.0
2012-09-07 10:40:00,15.68,15.71,15.66,15.7,422800.0,14.6186,14.6466,14.6,14.6373,422800.0
2012-09-07 10:45:00,15.7,15.71,15.69,15.71,234800.0,14.6373,14.6466,14.6279,14.6466,234800.0
2012-09-07 10:50:00,15.71,15.77,15.71,15.75,687600.0,14.6466,14.7025,14.6466,14.6839,687600.0
2012-09-07 10:55:00,15.75,15.79,15.74,15.76,494000.0,14.6839,14.7212,14.6746,14.6932,494000.0
2012-09-07 11:00:00,15.76,15.77,15.69,15.74,509600.0,14.6932,14.7025,14.6279,14.6746,509600.0
2012-09-07 11:05:00,15.74,15.74,15.68,15.68,482800.0,14.6746,14.6746,14.6186,14.6186,482800.0
2012-09-07 11:10:00,15.69,15.72,15.65,15.7,350000.0,14.6279,14.6559,14.5907,14.6373,350000.0
2012-09-07 11:15:00,15.7,15.7,15.63,15.64,503600.0,14.6373,14.6373,14.572,14.5813,503600.0
2012-09-07 11:20:00,15.65,15.67,15.63,15.65,392800.0,14.5907,14.6093,14.572,14.5907,392800.0
2012-09-07 11:25:00,15.65,15.68,15.64,15.67,273600.0,14.5907,14.6186,14.5813,14.6093,273600.0
2012-09-07 11:30:00,15.67,15.7,15.63,15.63,376400.0,14.6093,14.6373,14.572,14.572,376400.0
2012-09-07 11:35:00,15.63,15.65,15.61,15.62,280400.0,14.572,14.5907,14.5534,14.5627,280400.0
2012-09-07 11:40:00,15.62,15.65,15.61,15.65,184800.0,14.5627,14.5907,14.5534,14.5907,184800.0
2012-09-07 11:45:00,15.64,15.67,15.63,15.67,197200.0,14.5813,14.6093,14.572,14.6093,197200.0
2012-09-07 11:50:00,15.67,15.71,15.66,15.7,138800.0,14.6093,14.6466,14.6,14.6373,138800.0
2012-09-07 11:55:00,15.7,15.71,15.68,15.69,157200.0,14.6373,14.6466,14.6186,14.6279,157200.0
2012-09-07 12:00:00,15.69,15.69,15.67,15.69,76000.0,14.6279,14.6279,14.6093,14.6279,76000.0
2012-09-07 12:05:00,15.68,15.7,15.66,15.69,170000.0,14.6186,14.6373,14.6,14.6279,170000.0
2012-09-07 12:10:00,15.68,15.68,15.63,15.63,148400.0,14.6186,14.6186,14.572,14.572,148400.0
2012-09-07 12:15:00,15.63,15.66,15.63,15.63,200800.0,14.572,14.6,14.572,14.572,200800.0
2012-09-07 12:20:00,15.63,15.65,15.63,15.64,227200.0,14.572,14.5907,14.572,14.5813,227200.0
2012-09-07 12:25:00,15.64,15.65,15.61,15.62,169200.0,14.5813,14.5907,14.5534,14.5627,169200.0
2012-09-07 12:30:00,15.62,15.65,15.62,15.64,130800.0,14.5627,14.5907,14.5627,14.5813,130800.0
2012-09-07 12:35:00,15.64,15.66,15.64,15.65,117600.0,14.5813,14.6,14.5813,14.5907,117600.0
2012-09-07 12:40:00,15.65,15.68,15.65,15.67,96800.0,14.5907,14.6186,14.5907,14.6093,96800.0
2012-09-07 12:45:00,15.67,15.72,15.66,15.7,218400.0,14.6093,14.6559,14.6,14.6373,218400.0
2012-09-07 12:50:00,15.71,15.73,15.71,15.71,230400.0,14.6466,14.6652,14.6466,14.6466,230400.0
2012-09-07 12:55:00,15.71,15.73,15.71,15.72,146800.0,14.6466,14.6652,14.6466,14.6559,146800.0
2012-09-07 13:00:00,15.72,15.74,15.71,15.72,150800.0,14.6559,14.6746,14.6466,14.6559,150800.0
2012-09-07 13:05:00,15.72,15.74,15.7,15.72,174400.0,14.6559,14.6746,14.6373,14.6559,174400.0
2012-09-07 13:10:00,15.72,15.72,15.7,15.7,156800.0,14.6559,14.6559,14.6373,14.6373,156800.0
2012-09-07 13:15:00,15.71,15.71,15.66,15.69,259200.0,14.6466,14.6466,14.6,14.6279,259200.0
2012-09-07 13:20:00,15.69,15.7,15.67,15.68,92800.0,14.6279,14.6373,14.6093,14.6186,92800.0
2012-09-07 13:25:00,15.68,15.69,15.66,15.68,124000.0,14.6186,14.6279,14.6,14.6186,124000.0
2012-09-07 13:30:00,15.68,15.69,15.66,15.69,102800.0,14.6186,14.6279,14.6,14.6279,102800.0
2012-09-07 13:35:00,15.69,15.7,15.65,15.66,141200.0,14.6279,14.6373,14.5907,14.6,141200.0
2012-09-07 13:40:00,15.65,15.68,15.65,15.68,233200.0,14.5907,14.6186,14.5907,14.6186,233200.0
2012-09-07 13:45:00,15.68,15.69,15.65,15.67,225200.0,14.6186,14.6279,14.5907,14.6093,225200.0
2012-09-07 13:50:00,15.67,15.68,15.67,15.67,71200.0,14.6093,14.6186,14.6093,14.6093,71200.0
2012-09-07 13:55:00,15.68,15.68,15.65,15.65,104000.0,14.6186,14.6186,14.5907,14.5907,104000.0
2012-09-07 14:00:00,15.65,15.67,15.64,15.65,181600.0,14.5907,14.6093,14.5813,14.5907,181600.0
2012-09-07 14:05:00,15.65,15.66,15.63,15.65,243600.0,14.5907,14.6,14.572,14.5907,243600.0
2012-09-07 14:10:00,15.65,15.66,15.64,15.65,126800.0,14.5907,14.6,14.5813,14.5907,126800.0
2012-09-07 14:15:00,15.65,15.7,15.64,15.7,201200.0,14.5907,14.6373,14.5813,14.6373,201200.0
2012-09-07 14:20:00,15.7,15.7,15.67,15.68,152000.0,14.6373,14.6373,14.6093,14.6186,152000.0
2012-09-07 14:25:00,15.68,15.7,15.68,15.69,157600.0,14.6186,14.6373,14.6186,14.6279,157600.0
2012-09-07 14:30:00,15.69,15.7,15.68,15.69,125600.0,14.6279,14.6373,14.6186,14.6279,125600.0
2012-09-07 14:35:00,15.7,15.7,15.69,15.7,50800.0,14.6373,14.6373,14.6279,14.6373,50800.0
2012-09-07 14:40:00,15.69,15.7,15.68,15.68,116400.0,14.6279,14.6373,14.6186,14.6186,116400.0
2012-09-07 14:45:00,15.68,15.71,15.68,15.7,209200.0,14.6186,14.6466,14.6186,14.6373,209200.0
2012-09-07 14:50:00,15.7,15.71,15.69,15.7,122000.0,14.6373,14.6466,14.6279,14.6373,122000.0
2012-09-07 14:55:00,15.7,15.7,15.68,15.68,147200.0,14.6373,14.6373,14.6186,14.6186,147200.0
2012-09-07 15:00:00,15.68,15.7,15.67,15.69,218800.0,14.6186,14.6373,14.6093,14.6279,218800.0
2012-09-07 15:05:00,15.69,15.69,15.67,15.68,138400.0,14.6279,14.6279,14.6093,14.6186,138400.0
2012-09-07 15:10:00,15.68,15.68,15.64,15.68,264400.0,14.6186,14.6186,14.5813,14.6186,264400.0
2012-09-07 15:15:00,15.67,15.68,15.65,15.66,165600.0,14.6093,14.6186,14.5907,14.6,165600.0
2012-09-07 15:20:00,15.66,15.66,15.64,15.64,297600.0,14.6,14.6,14.5813,14.5813,297600.0
2012-09-07 15:25:00,15.64,15.65,15.61,15.65,290800.0,14.5813,14.5907,14.5534,14.5907,290800.0
2012-09-07 15:30:00,15.65,15.66,15.63,15.65,119600.0,14.5907,14.6,14.572,14.5907,119600.0
2012-09-07 15:35:00,15.65,15.65,15.62,15.62,142800.0,14.5907,14.5907,14.5627,14.5627,142800.0
2012-09-07 15:40:00,15.62,15.64,15.62,15.63,203600.0,14.5627,14.5813,14.5627,14.572,203600.0
2012-09-07 15:45:00,15.63,15.69,15.63,15.69,463200.0,14.572,14.6279,14.572,14.6279,463200.0
2012-09-07 15:50:00,15.69,15.7,15.66,15.67,331200.0,14.6279,14.6373,14.6,14.6093,331200.0
2012-09-07 15:55:00,15.67,15.68,15.61,15.68,1052000.0,14.6093,14.6186,14.5534,14.6186,1052000.0
2012-09-10 09:30:00,15.67,15.69,15.62,15.63,845200.0,14.6093,14.6279,14.5627,14.572,845200.0
2012-09-10 09:35:00,15.63,15.68,15.61,15.63,930800.0,14.572,14.6186,14.5534,14.572,930800.0
2012-09-10 09:40:00,15.62,15.63,15.54,15.56,1042000.0,14.5627,14.572,14.4881,14.5067,1042000.0
2012-09-10 09:45:00,15.57,15.63,15.56,15.59,729600.0,14.5161,14.572,14.5067,14.5347,729600.0
2012-09-10 09:50:00,15.6,15.65,15.57,15.59,382800.0,14.544,14.5907,14.5161,14.5347,382800.0
2012-09-10 09:55:00,15.6,15.67,15.58,15.64,453200.0,14.544,14.6093,14.5254,14.5813,453200.0
2012-09-10 10:00:00,15.64,15.68,15.62,15.65,841200.0,14.5813,14.6186,14.5627,14.5907,841200.0
2012-09-10 10:05:00,15.65,15.67,15.59,15.64,437600.0,14.5907,14.6093,14.5347,14.5813,437600.0
2012-09-10 10:10:00,15.63,15.65,15.58,15.6,483600.0,14.572,14.5907,14.5254,14.544,483600.0
2012-09-10 10:15:00,15.59,15.64,15.59,15.6,240400.0,14.5347,14.5813,14.5347,14.544,240400.0
2012-09-10 10:20:00,15.61,15.67,15.6,15.65,501200.0,14.5534,14.6093,14.544,14.5907,501200.0
2012-09-10 10:25:00,15.66,15.67,15.63,15.63,579200.0,14.6,14.6093,14.572,14.572,579200.0
2012-09-10 10:30:00,15.64,15.64,15.58,15.6,506000.0,14.5813,14.5813,14.5254,14.544,506000.0
2012-09-10 10:35:00,15.6,15.6,15.54,15.57,495200.0,14.544,14.544,14.4881,14.5161,495200.0
2012-09-10 10:40:00,15.57,15.58,15.53,15.56,498800.0,14.5161,14.5254,14.4788,14.5067,498800.0
2012-09-10 10:45:00,15.56,15.57,15.54,15.55,304000.0,14.5067,14.5161,14.4881,14.4974,304000.0
2012-09-10 10:50:00,15.55,15.59,15.53,15.58,444800.0,14.4974,14.5347,14.4788,14.5254,444800.0
2012-09-10 10:55:00,15.57,15.63,15.57,15.59,414800.0,14.5161,14.572,14.5161,14.5347,414800.0
2012-09-10 11:00:00,15.59,15.61,15.56,15.6,183200.0,14.5347,14.5534,14.5067,14.544,183200.0
2012-09-10 11:05:00,15.6,15.67,15.56,15.67,431600.0,14.544,14.6093,14.5067,14.6093,431600.0
2012-09-10 11:10:00,15.67,15.68,15.64,15.67,280000.0,14.6093,14.6186,14.5813,14.6093,280000.0
2012-09-10 11:15:00,15.67,15.69,15.65,15.68,200400.0,14.6093,14.6279,14.5907,14.6186,200400.0
2012-09-10 11:20:00,15.68,15.68,15.65,15.65,142800.0,14.6186,14.6186,14.5907,14.5907,142800.0
2012-09-10 11:25:00,15.66,15.66,15.62,15.64,228400.0,14.6,14.6,14.5627,14.5813,228400.0
2012-09-10 11:30:00,15.64,15.65,15.61,15.64,206800.0,14.5813,14.5907,14.5534,14.5813,206800.0
2012-09-10 11:35:00,15.63,15.65,15.62,15.65,107200.0,14.572,14.5907,14.5627,14.5907,107200.0
2012-09-10 11:40:00,15.65,15.68,15.65,15.67,178800.0,14.5907,14.6186,14.5907,14.6093,178800.0
2012-09-10 11:45:00,15.67,15.67,15.63,15.66,160000.0,14.6093,14.6093,14.572,14.6,160000.0
2012-09-10 11:50:00,15.67,15.68,15.65,15.68,48000.0,14.6093,14.6186,14.5907,14.6186,48000.0
2012-09-10 11:55:00,15.67,15.68,15.67,15.68,61200.0,14.6093,14.6186,14.6093,14.6186,61200.0
2012-09-10 12:00:00,15.68,15.69,15.67,15.68,161200.0,14.6186,14.6279,14.6093,14.6186,161200.0
2012-09-10 12:05:00,15.68,15.68,15.66,15.66,219600.0,14.6186,14.6186,14.6,14.6,219600.0
2012-09-10 12:10:00,15.65,15.67,15.64,15.65,294800.0,14.5907,14.6093,14.5813,14.5907,294800.0
2012-09-10 12:15:00,15.65,15.66,15.64,15.65,54000.0,14.5907,14.6,14.5813,14.5907,54000.0
2012-09-10 12:20:00,15.65,15.65,15.62,15.63,104000.0,14.5907,14.5907,14.5627,14.572,104000.0
2012-09-10 12:25:00,15.63,15.65,15.62,15.64,103600.0,14.572,14.5907,14.5627,14.5813,103600.0
2012-09-10 12:30:00,15.65,15.65,15.62,15.63,91600.0,14.5907,14.5907,14.5627,14.572,91600.0
2012-09-10 12:35:00,15.63,15.66,15.63,15.66,58800.0,14.572,14.6,14.572,14.6,58800.0
2012-09-10 12:40:00,15.66,15.67,15.65,15.67,188800.0,14.6,14.6093,14.5907,14.6093,188800.0
2012-09-10 12:45:00,15.67,15.69,15.65,15.69,66400.0,14.6093,14.6279,14.5907,14.6279,66400.0
2012-09-10 12:50:00,15.68,15.7,15.67,15.7,157600.0,14.6186,14.6373,14.6093,14.6373,157600.0
2012-09-10 12:55:00,15.7,15.71,15.69,15.71,128400.0,14.6373,14.6466,14.6279,14.6466,128400.0
2012-09-10 13:00:00,15.71,15.73,15.71,15.73,215200.0,14.6466,14.6652,14.6466,14.6652,215200.0
2012-09-10 13:05:00,15.73,15.75,15.73,15.74,201200.0,14.6652,14.6839,14.6652,14.6746,201200.0
2012-09-10 13:10:00,15.74,15.78,15.74,15.78,445200.0,14.6746,14.7119,14.6746,14.7119,445200.0
2012-09-10 13:15:00,15.78,15.79,15.78,15.78,357200.0,14.7119,14.7212,14.7119,14.7119,357200.0
2012-09-10 13:20:00,15.78,15.79,15.75,15.77,406800.0,14.7119,14.7212,14.6839,14.7025,406800.0
2012-09-10 13:25:00,15.77,15.79,15.77,15.78,140800.0,14.7025,14.7212,14.7025,14.7119,140800.0
2012-09-10 13:30:00,15.79,15.82,15.77,15.78,356000.0,14.7212,14.7491,14.7025,14.7119,356000.0
2012-09-10 13:35:00,15.77,15.78,15.72,15.72,218400.0,14.7025,14.7119,14.6559,14.6559,218400.0
2012-09-10 13:40:00,15.72,15.73,15.67,15.7,528400.0,14.6559,14.6652,14.6093,14.6373,528400.0
2012-09-10 13:45:00,15.7,15.7,15.66,15.68,186800.0,14.6373,14.6373,14.6,14.6186,186800.0
2012-09-10 13:50:00,15.67,15.7,15.67,15.7,85200.0,14.6093,14.6373,14.6093,14.6373,85200.0
2012-09-10 13:55:00,15.7,15.7,15.65,15.67,276800.0,14.6373,14.6373,14.5907,14.6093,276800.0
2012-09-10 14:00:00,15.67,15.71,15.67,15.7,368800.0,14.6093,14.6466,14.6093,14.6373,368800.0
2012-09-10 14:05:00,15.7,15.7,15.68,15.69,104000.0,14.6373,14.6373,14.6186,14.6279,104000.0
2012-09-10 14:10:00,15.69,15.72,15.69,15.71,285600.0,14.6279,14.6559,14.6279,14.6466,285600.0
2012-09-10 14:15:00,15.71,15.74,15.7,15.72,187600.0,14.6466,14.6746,14.6373,14.6559,187600.0
2012-09-10 14:20:00,15.73,15.74,15.7,15.7,306800.0,14.6652,14.6746,14.6373,14.6373,306800.0
2012-09-10 14:25:00,15.7,15.7,15.67,15.69,180800.0,14.6373,14.6373,14.6093,14.6279,180800.0
2012-09-10 14:30:00,15.69,15.71,15.69,15.71,64400.0,14.6279,14.6466,14.6279,14.6466,64400.0
2012-09-10 14:35:00,15.71,15.72,15.67,15.68,247600.0,14.6466,14.6559,14.6093,14.6186,247600.0
2012-09-10 14:40:00,15.67,15.68,15.62,15.64,352000.0,14.6093,14.6186,14.5627,14.5813,352000.0
2012-09-10 14:45:00,15.63,15.66,15.63,15.65,106000.0,14.572,14.6,14.572,14.5907,106000.0
2012-09-10 14:50:00,15.65,15.66,15.62,15.66,237600.0,14.5907,14.6,14.5627,14.6,237600.0
2012-09-10 14:55:00,15.66,15.68,15.63,15.64,179600.0,14.6,14.6186,14.572,14.5813,179600.0
2012-09-10 15:00:00,15.65,15.67,15.63,15.65,121200.0,14.5907,14.6093,14.572,14.5907,121200.0
2012-09-10 15:05:00,15.65,15.65,15.63,15.65,110800.0,14.5907,14.5907,14.572,14.5907,110800.0
2012-09-10 15:10:00,15.65,15.65,15.6,15.61,350000.0,14.5907,14.5907,14.544,14.5534,350000.0
2012-09-10 15:15:00,15.61,15.63,15.58,15.59,282000.0,14.5534,14.572,14.5254,14.5347,282000.0
2012-09-10 15:20:00,15.59,15.6,15.54,15.59,568800.0,14.5347,14.544,14.4881,14.5347,568800.0
2012-09-10 15:25:00,15.59,15.61,15.57,15.59,167600.0,14.5347,14.5534,14.5161,14.5347,167600.0
2012-09-10 15:30:00,15.58,15.59,15.54,15.54,304400.0,14.5254,14.5347,14.4881,14.4881,304400.0
2012-09-10 15:35:00,15.54,15.55,15.5,15.52,539600.0,14.4881,14.4974,14.4508,14.4695,539600.0
2012-09-10 15:40:00,15.52,15.52,15.47,15.51,549200.0,14.4695,14.4695,14.4228,14.4601,549200.0
2012-09-10 15:45:00,15.5,15.52,15.45,15.47,580400.0,14.4508,14.4695,14.4042,14.4228,580400.0
2012-09-10 15:50:00,15.47,15.54,15.47,15.54,493200.0,14.4228,14.4881,14.4228,14.4881,493200.0
2012-09-10 15:55:00,15.54,15.54,15.49,15.51,558800.0,14.4881,14.4881,14.4415,14.4601,558800.0
2012-09-11 09:30:00,15.5,15.55,15.48,15.55,602400.0,14.4508,14.4974,14.4322,14.4974,602400.0
2012-09-11 09:35:00,15.55,15.6,15.53,15.56,555600.0,14.4974,14.544,14.4788,14.5067,555600.0
2012-09-11 09:40:00,15.56,15.65,15.56,15.58,928800.0,14.5067,14.5907,14.5067,14.5254,928800.0
2012-09-11 09:45:00,15.57,15.65,15.57,15.65,712000.0,14.5161,14.5907,14.5161,14.5907,712000.0
2012-09-11 09:50:00,15.65,15.74,15.64,15.72,792400.0,14.5907,14.6746,14.5813,14.6559,792400.0
2012-09-11 09:55:00,15.74,15.76,15.7,15.73,447600.0,14.6746,14.6932,14.6373,14.6652,447600.0
2012-09-11 10:00:00,15.73,15.78,15.71,15.72,680800.0,14.6652,14.7119,14.6466,14.6559,680800.0
2012-09-11 10:05:00,15.72,15.74,15.71,15.72,294400.0,14.6559,14.6746,14.6466,14.6559,294400.0
2012-09-11 10:10:00,15.72,15.8,15.72,15.78,512000.0,14.6559,14.7305,14.6559,14.7119,512000.0
2012-09-11 10:15:00,15.78,15.8,15.74,15.78,322000.0,14.7119,14.7305,14.6746,14.7119,322000.0
2012-09-11 10:20:00,15.79,15.8,15.74,15.76,444000.0,14.7212,14.7305,14.6746,14.6932,444000.0
2012-09-11 10:25:00,15.76,15.78,15.73,15.74,279600.0,14.6932,14.7119,14.6652,14.6746,279600.0
2012-09-11 10:30:00,15.75,15.76,15.72,15.76,235600.0,14.6839,14.6932,14.6559,14.6932,235600.0
2012-09-11 10:35:00,15.76,15.78,15.74,15.76,278000.0,14.6932,14.7119,14.6746,14.6932,278000.0
2012-09-11 10:40:00,15.76,15.79,15.74,15.75,245200.0,14.6932,14.7212,14.6746,14.6839,245200.0
2012-09-11 10:45:00,15.75,15.77,15.74,15.77,212000.0,14.6839,14.7025,14.6746,14.7025,212000.0
2012-09-11 10:50:00,15.77,15.78,15.73,15.74,312000.0,14.7025,14.7119,14.6652,14.6746,312000.0
2012-09-11 10:55:00,15.74,15.76,15.72,15.74,335200.0,14.6746,14.6932,14.6559,14.6746,335200.0
2012-09-11 11:00:00,15.74,15.79,15.74,15.77,307200.0,14.6746,14.7212,14.6746,14.7025,307200.0
2012-09-11 11:05:00,15.77,15.77,15.74,15.77,109200.0,14.7025,14.7025,14.6746,14.7025,109200.0
2012-09-11 11:10:00,15.76,15.78,15.74,15.77,162400.0,14.6932,14.7119,14.6746,14.7025,162400.0
2012-09-11 11:15:00,15.77,15.79,15.77,15.79,245200.0,14.7025,14.7212,14.7025,14.7212,245200.0
2012-09-11 11:20:00,15.79,15.84,15.79,15.83,497200.0,14.7212,14.7678,14.7212,14.7585,497200.0
2012-09-11 11:25:00,15.83,15.87,15.83,15.86,422800.0,14.7585,14.7958,14.7585,14.7864,422800.0
2012-09-11 11:30:00,15.87,15.88,15.83,15.85,423200.0,14.7958,14.8051,14.7585,14.7771,423200.0
2012-09-11 11:35:00,15.84,15.86,15.84,15.85,154000.0,14.7678,14.7864,14.7678,14.7771,154000.0
2012-09-11 11:40:00,15.85,15.85,15.78,15.78,322800.0,14.7771,14.7771,14.7119,14.7119,322800.0
2012-09-11 11:45:00,15.78,15.8,15.77,15.78,263200.0,14.7119,14.7305,14.7025,14.7119,263200.0
2012-09-11 11:50:00,15.78,15.78,15.74,15.75,152400.0,14.7119,14.7119,14.6746,14.6839,152400.0
2012-09-11 11:55:00,15.74,15.77,15.74,15.76,125600.0,14.6746,14.7025,14.6746,14.6932,125600.0
2012-09-11 12:00:00,15.76,15.77,15.72,15.76,182400.0,14.6932,14.7025,14.6559,14.6932,182400.0
2012-09-11 12:05:00,15.76,15.76,15.71,15.72,335200.0,14.6932,14.6932,14.6466,14.6559,335200.0
2012-09-11 12:10:00,15.72,15.74,15.59,15.63,784000.0,14.6559,14.6746,14.5347,14.572,784000.0
2012-09-11 12:15:00,15.62,15.65,15.6,15.62,649600.0,14.5627,14.5907,14.544,14.5627,649600.0
2012-09-11 12:20:00,15.62,15.64,15.6,15.63,216800.0,14.5627,14.5813,14.544,14.572,216800.0
2012-09-11 12:25:00,15.63,15.65,15.63,15.65,164800.0,14.572,14.5907,14.572,14.5907,164800.0
2012-09-11 12:30:00,15.64,15.64,15.62,15.63,149200.0,14.5813,14.5813,14.5627,14.572,149200.0
2012-09-11 12:35:00,15.63,15.63,15.61,15.62,113600.0,14.572,14.572,14.5534,14.5627,113600.0
2012-09-11 12:40:00,15.62,15.65,15.61,15.64,108800.0,14.5627,14.5907,14.5534,14.5813,108800.0
2012-09-11 12:45:00,15.64,15.65,15.63,15.63,256800.0,14.5813,14.5907,14.572,14.572,256800.0
2012-09-11 12:50:00,15.63,15.63,15.6,15.6,170400.0,14.572,14.572,14.544,14.544,170400.0
2012-09-11 12:55:00,15.59,15.63,15.57,15.63,235600.0,14.5347,14.572,14.5161,14.572,235600.0
2012-09-11 13:00:00,15.64,15.66,15.63,15.65,336000.0,14.5813,14.6,14.572,14.5907,336000.0
2012-09-11 13:05:00,15.65,15.66,15.63,15.65,105600.0,14.5907,14.6,14.572,14.5907,105600.0
2012-09-11 13:10:00,15.65,15.65,15.62,15.65,252800.0,14.5907,14.5907,14.5627,14.5907,252800.0
2012-09-11 13:15:00,15.65,15.69,15.65,15.69,225200.0,14.5907,14.6279,14.5907,14.6279,225200.0
2012-09-11 13:20:00,15.69,15.71,15.68,15.69,540400.0,14.6279,14.6466,14.6186,14.6279,540400.0
2012-09-11 13:25:00,15.69,15.69,15.67,15.68,117600.0,14.6279,14.6279,14.6093,14.6186,117600.0
2012-09-11 13:30:00,15.69,15.69,15.66,15.67,83600.0,14.6279,14.6279,14.6,14.6093,83600.0
2012-09-11 13:35:00,15.67,15.69,15.66,15.68,112400.0,14.6093,14.6279,14.6,14.6186,112400.0
2012-09-11 13:40:00,15.68,15.7,15.67,15.7,101600.0,14.6186,14.6373,14.6093,14.6373,101600.0
2012-09-11 13:45:00,15.7,15.72,15.69,15.72,337600.0,14.6373,14.6559,14.6279,14.6559,337600.0
2012-09-11 13:50:00,15.72,15.72,15.69,15.69,222400.0,14.6559,14.6559,14.6279,14.6279,222400.0
2012-09-11 13:55:00,15.7,15.7,15.68,15.69,154400.0,14.6373,14.6373,14.6186,14.6279,154400.0
2012-09-11 14:00:00,15.69,15.71,15.69,15.7,77600.0,14.6279,14.6466,14.6279,14.6373,77600.0
2012-09-11 14:05:00,15.69,15.7,15.68,15.68,54400.0,14.6279,14.6373,14.6186,14.6186,54400.0
2012-09-11 14:10:00,15.69,15.7,15.64,15.66,169200.0,14.6279,14.6373,14.5813,14.6,169200.0
2012-09-11 14:15:00,15.65,15.67,15.65,15.67,56800.0,14.5907,14.6093,14.5907,14.6093,56800.0
2012-09-11 14:20:00,15.67,15.69,15.66,15.69,110400.0,14.6093,14.6279,14.6,14.6279,110400.0
2012-09-11 14:25:00,15.69,15.7,15.65,15.66,146800.0,14.6279,14.6373,14.5907,14.6,146800.0
2012-09-11 14:30:00,15.65,15.67,15.63,15.64,152400.0,14.5907,14.6093,14.572,14.5813,152400.0
2012-09-11 14:35:00,15.64,15.65,15.62,15.64,149200.0,14.5813,14.5907,14.5627,14.5813,149200.0
2012-09-11 14:40:00,15.65,15.65,15.63,15.63,70000.0,14.5907,14.5907,14.572,14.572,70000.0
2012-09-11 14:45:00,15.63,15.63,15.55,15.55,467200.0,14.572,14.572,14.4974,14.4974,467200.0
2012-09-11 14:50:00,15.56,15.58,15.55,15.58,486800.0,14.5067,14.5254,14.4974,14.5254,486800.0
2012-09-11 14:55:00,15.58,15.63,15.58,15.6,664000.0,14.5254,14.572,14.5254,14.544,664000.0
2012-09-11 15:00:00,15.59,15.61,15.56,15.57,212400.0,14.5347,14.5534,14.5067,14.5161,212400.0
2012-09-11 15:05:00,15.58,15.62,15.58,15.59,297200.0,14.5254,14.5627,14.5254,14.5347,297200.0
2012-09-11 15:10:00,15.59,15.61,15.58,15.59,131200.0,14.5347,14.5534,14.5254,14.5347,131200.0
2012-09-11 15:15:00,15.59,15.61,15.57,15.59,149600.0,14.5347,14.5534,14.5161,14.5347,149600.0
2012-09-11 15:20:00,15.58,15.59,15.53,15.53,517600.0,14.5254,14.5347,14.4788,14.4788,517600.0
2012-09-11 15:25:00,15.53,15.55,15.52,15.54,283600.0,14.4788,14.4974,14.4695,14.4881,283600.0
2012-09-11 15:30:00,15.54,15.6,15.54,15.57,218800.0,14.4881,14.544,14.4881,14.5161,218800.0
2012-09-11 15:35:00,15.57,15.57,15.54,15.56,141600.0,14.5161,14.5161,14.4881,14.5067,141600.0
2012-09-11 15:40:00,15.56,15.58,15.55,15.57,170400.0,14.5067,14.5254,14.4974,14.5161,170400.0
2012-09-11 15:45:00,15.57,15.61,15.55,15.61,586800.0,14.5161,14.5534,14.4974,14.5534,586800.0
2012-09-11 15:50:00,15.61,15.65,15.6,15.65,574800.0,14.5534,14.5907,14.544,14.5907,574800.0
2012-09-11 15:55:00,15.65,15.66,15.59,15.59,669200.0,14.5907,14.6,14.5347,14.5347,669200.0
2012-09-12 09:30:00,15.85,15.93,15.8,15.84,1091600.0,14.7771,14.8517,14.7305,14.7678,1091600.0
2012-09-12 09:35:00,15.83,15.88,15.79,15.85,673200.0,14.7585,14.8051,14.7212,14.7771,673200.0
2012-09-12 09:40:00,15.85,15.88,15.82,15.84,496400.0,14.7771,14.8051,14.7491,14.7678,496400.0
2012-09-12 09:45:00,15.85,15.85,15.81,15.81,326000.0,14.7771,14.7771,14.7398,14.7398,326000.0
2012-09-12 09:50:00,15.81,15.84,15.73,15.74,559200.0,14.7398,14.7678,14.6652,14.6746,559200.0
2012-09-12 09:55:00,15.74,15.76,15.73,15.74,346800.0,14.6746,14.6932,14.6652,14.6746,346800.0
2012-09-12 10:00:00,15.74,15.79,15.69,15.72,582800.0,14.6746,14.7212,14.6279,14.6559,582800.0
2012-09-12 10:05:00,15.71,15.74,15.69,15.73,349200.0,14.6466,14.6746,14.6279,14.6652,349200.0
2012-09-12 10:10:00,15.74,15.79,15.72,15.77,591200.0,14.6746,14.7212,14.6559,14.7025,591200.0
2012-09-12 10:15:00,15.78,15.79,15.71,15.75,415600.0,14.7119,14.7212,14.6466,14.6839,415600.0
2012-09-12 10:20:00,15.75,15.76,15.68,15.7,411600.0,14.6839,14.6932,14.6186,14.6373,411600.0
2012-09-12 10:25:00,15.69,15.69,15.62,15.64,563200.0,14.6279,14.6279,14.5627,14.5813,563200.0
2012-09-12 10:30:00,15.63,15.64,15.55,15.58,802800.0,14.572,14.5813,14.4974,14.5254,802800.0
2012-09-12 10:35:00,15.58,15.62,15.56,15.57,493600.0,14.5254,14.5627,14.5067,14.5161,493600.0
2012-09-12 10:40:00,15.57,15.58,15.51,15.56,713200.0,14.5161,14.5254,14.4601,14.5067,713200.0
2012-09-12 10:45:00,15.56,15.57,15.52,15.54,454800.0,14.5067,14.5161,14.4695,14.4881,454800.0
2012-09-12 10:50:00,15.55,15.62,15.54,15.61,606800.0,14.4974,14.5627,14.4881,14.5534,606800.0
2012-09-12 10:55:00,15.62,15.67,15.61,15.64,558800.0,14.5627,14.6093,14.5534,14.5813,558800.0
2012-09-12 11:00:00,15.65,15.72,15.65,15.72,465600.0,14.5907,14.6559,14.5907,14.6559,465600.0
2012-09-12 11:05:00,15.72,15.75,15.71,15.72,496800.0,14.6559,14.6839,14.6466,14.6559,496800.0
2012-09-12 11:10:00,15.73,15.74,15.7,15.73,180000.0,14.6652,14.6746,14.6373,14.6652,180000.0
2012-09-12 11:15:00,15.74,15.75,15.71,15.75,157600.0,14.6746,14.6839,14.6466,14.6839,157600.0
2012-09-12 11:20:00,15.75,15.83,15.75,15.79,725200.0,14.6839,14.7585,14.6839,14.7212,725200.0
2012-09-12 11:25:00,15.78,15.81,15.74,15.77,410400.0,14.7119,14.7398,14.6746,14.7025,410400.0
2012-09-12 11:30:00,15.78,15.85,15.78,15.84,693600.0,14.7119,14.7771,14.7119,14.7678,693600.0
2012-09-12 11:35:00,15.84,15.87,15.82,15.82,315200.0,14.7678,14.7958,14.7491,14.7491,315200.0
2012-09-12 11:40:00,15.82,15.83,15.79,15.81,190800.0,14.7491,14.7585,14.7212,14.7398,190800.0
2012-09-12 11:45:00,15.81,15.82,15.78,15.8,110800.0,14.7398,14.7491,14.7119,14.7305,110800.0
2012-09-12 11:50:00,15.8,15.82,15.76,15.78,112800.0,14.7305,14.7491,14.6932,14.7119,112800.0
2012-09-12 11:55:00,15.78,15.79,15.77,15.78,98400.0,14.7119,14.7212,14.7025,14.7119,98400.0
2012-09-12 12:00:00,15.78,15.8,15.77,15.79,89600.0,14.7119,14.7305,14.7025,14.7212,89600.0
2012-09-12 12:05:00,15.79,15.79,15.74,15.75,103200.0,14.7212,14.7212,14.6746,14.6839,103200.0
2012-09-12 12:10:00,15.75,15.76,15.72,15.74,128800.0,14.6839,14.6932,14.6559,14.6746,128800.0
2012-09-12 12:15:00,15.74,15.78,15.74,15.78,58800.0,14.6746,14.7119,14.6746,14.7119,58800.0
2012-09-12 12:20:00,15.79,15.8,15.76,15.78,108400.0,14.7212,14.7305,14.6932,14.7119,108400.0
2012-09-12 12:25:00,15.79,15.82,15.78,15.8,207200.0,14.7212,14.7491,14.7119,14.7305,207200.0
2012-09-12 12:30:00,15.81,15.82,15.79,15.81,69600.0,14.7398,14.7491,14.7212,14.7398,69600.0
2012-09-12 12:35:00,15.81,15.83,15.81,15.81,92000.0,14.7398,14.7585,14.7398,14.7398,92000.0
2012-09-12 12:40:00,15.82,15.82,15.78,15.78,58000.0,14.7491,14.7491,14.7119,14.7119,58000.0
2012-09-12 12:45:00,15.78,15.8,15.77,15.77,33600.0,14.7119,14.7305,14.7025,14.7025,33600.0
2012-09-12 12:50:00,15.77,15.79,15.76,15.78,97600.0,14.7025,14.7212,14.6932,14.7119,97600.0
2012-09-12 12:55:00,15.78,15.8,15.78,15.8,105200.0,14.7119,14.7305,14.7119,14.7305,105200.0
2012-09-12 13:00:00,15.8,15.85,15.8,15.8,154400.0,14.7305,14.7771,14.7305,14.7305,154400.0
2012-09-12 13:05:00,15.8,15.85,15.79,15.82,186000.0,14.7305,14.7771,14.7212,14.7491,186000.0
2012-09-12 13:10:00,15.81,15.83,15.76,15.79,172800.0,14.7398,14.7585,14.6932,14.7212,172800.0
2012-09-12 13:15:00,15.79,15.8,15.74,15.75,154800.0,14.7212,14.7305,14.6746,14.6839,154800.0
2012-09-12 13:20:00,15.75,15.79,15.74,15.75,117200.0,14.6839,14.7212,14.6746,14.6839,117200.0
2012-09-12 13:25:00,15.75,15.78,15.74,15.77,85200.0,14.6839,14.7119,14.6746,14.7025,85200.0
2012-09-12 13:30:00,15.76,15.78,15.75,15.77,162400.0,14.6932,14.7119,14.6839,14.7025,162400.0
2012-09-12 13:35:00,15.76,15.81,15.76,15.78,107200.0,14.6932,14.7398,14.6932,14.7119,107200.0
2012-09-12 13:40:00,15.78,15.83,15.77,15.77,153600.0,14.7119,14.7585,14.7025,14.7025,153600.0
2012-09-12 13:45:00,15.78,15.8,15.76,15.79,96400.0,14.7119,14.7305,14.6932,14.7212,96400.0
2012-09-12 13:50:00,15.79,15.79,15.75,15.76,160800.0,14.7212,14.7212,14.6839,14.6932,160800.0
2012-09-12 13:55:00,15.75,15.77,15.75,15.75,130400.0,14.6839,14.7025,14.6839,14.6839,130400.0
2012-09-12 14:00:00,15.76,15.79,15.75,15.78,120000.0,14.6932,14.7212,14.6839,14.7119,120000.0
2012-09-12 14:05:00,15.78,15.8,15.77,15.79,30400.0,14.7119,14.7305,14.7025,14.7212,30400.0
2012-09-12 14:10:00,15.79,15.81,15.79,15.79,46800.0,14.7212,14.7398,14.7212,14.7212,46800.0
2012-09-12 14:15:00,15.79,15.81,15.71,15.71,340000.0,14.7212,14.7398,14.6466,14.6466,340000.0
2012-09-12 14:20:00,15.71,15.75,15.7,15.73,221600.0,14.6466,14.6839,14.6373,14.6652,221600.0
2012-09-12 14:25:00,15.74,15.76,15.71,15.71,129600.0,14.6746,14.6932,14.6466,14.6466,129600.0
2012-09-12 14:30:00,15.71,15.74,15.71,15.73,98400.0,14.6466,14.6746,14.6466,14.6652,98400.0
2012-09-12 14:35:00,15.73,15.73,15.64,15.65,322800.0,14.6652,14.6652,14.5813,14.5907,322800.0
2012-09-12 14:40:00,15.65,15.65,15.63,15.65,143200.0,14.5907,14.5907,14.572,14.5907,143200.0
2012-09-12 14:45:00,15.65,15.69,15.63,15.65,305600.0,14.5907,14.6279,14.572,14.5907,305600.0
2012-09-12 14:50:00,15.67,15.7,15.67,15.67,162000.0,14.6093,14.6373,14.6093,14.6093,162000.0
2012-09-12 14:55:00,15.68,15.71,15.66,15.69,82400.0,14.6186,14.6466,14.6,14.6279,82400.0
2012-09-12 15:00:00,15.7,15.7,15.64,15.65,203200.0,14.6373,14.6373,14.5813,14.5907,203200.0
2012-09-12 15:05:00,15.65,15.69,15.64,15.66,146800.0,14.5907,14.6279,14.5813,14.6,146800.0
2012-09-12 15:10:00,15.65,15.65,15.61,15.64,254000.0,14.5907,14.5907,14.5534,14.5813,254000.0
2012-09-12 15:15:00,15.65,15.67,15.63,15.67,220000.0,14.5907,14.6093,14.572,14.6093,220000.0
2012-09-12 15:20:00,15.67,15.67,15.62,15.65,103600.0,14.6093,14.6093,14.5627,14.5907,103600.0
2012-09-12 15:25:00,15.66,15.7,15.65,15.7,214800.0,14.6,14.6373,14.5907,14.6373,214800.0
2012-09-12 15:30:00,15.69,15.72,15.68,15.72,246000.0,14.6279,14.6559,14.6186,14.6559,246000.0
2012-09-12 15:35:00,15.72,15.75,15.71,15.75,301600.0,14.6559,14.6839,14.6466,14.6839,301600.0
2012-09-12 15:40:00,15.75,15.79,15.75,15.77,248000.0,14.6839,14.7212,14.6839,14.7025,248000.0
2012-09-12 15:45:00,15.76,15.76,15.71,15.72,243600.0,14.6932,14.6932,14.6466,14.6559,243600.0
2012-09-12 15:50:00,15.72,15.78,15.72,15.76,371600.0,14.6559,14.7119,14.6559,14.6932,371600.0
2012-09-12 15:55:00,15.76,15.84,15.75,15.84,920000.0,14.6932,14.7678,14.6839,14.7678,920000.0
2012-09-13 09:30:00,15.92,15.92,15.78,15.78,624000.0,14.8424,14.8424,14.7119,14.7119,624000.0
2012-09-13 09:35:00,15.78,15.81,15.74,15.79,638000.0,14.7119,14.7398,14.6746,14.7212,638000.0
2012-09-13 09:40:00,15.79,15.8,15.74,15.77,518400.0,14.7212,14.7305,14.6746,14.7025,518400.0
2012-09-13 09:45:00,15.76,15.8,15.72,15.76,494000.0,14.6932,14.7305,14.6559,14.6932,494000.0
2012-09-13 09:50:00,15.75,15.77,15.72,15.76,472000.0,14.6839,14.7025,14.6559,14.6932,472000.0
2012-09-13 09:55:00,15.77,15.79,15.74,15.79,405200.0,14.7025,14.7212,14.6746,14.7212,405200.0
2012-09-13 10:00:00,15.79,15.85,15.78,15.85,610800.0,14.7212,14.7771,14.7119,14.7771,610800.0
2012-09-13 10:05:00,15.85,15.87,15.82,15.83,503600.0,14.7771,14.7958,14.7491,14.7585,503600.0
2012-09-13 10:10:00,15.82,15.89,15.82,15.86,237200.0,14.7491,14.8144,14.7491,14.7864,237200.0
2012-09-13 10:15:00,15.86,15.88,15.81,15.83,171200.0,14.7864,14.8051,14.7398,14.7585,171200.0
2012-09-13 10:20:00,15.82,15.85,15.77,15.78,423200.0,14.7491,14.7771,14.7025,14.7119,423200.0
2012-09-13 10:25:00,15.78,15.8,15.7,15.7,376400.0,14.7119,14.7305,14.6373,14.6373,376400.0
2012-09-13 10:30:00,15.7,15.73,15.68,15.68,556000.0,14.6373,14.6652,14.6186,14.6186,556000.0
2012-09-13 10:35:00,15.69,15.72,15.69,15.71,223200.0,14.6279,14.6559,14.6279,14.6466,223200.0
2012-09-13 10:40:00,15.71,15.74,15.71,15.72,239600.0,14.6466,14.6746,14.6466,14.6559,239600.0
2012-09-13 10:45:00,15.72,15.76,15.71,15.75,228800.0,14.6559,14.6932,14.6466,14.6839,228800.0
2012-09-13 10:50:00,15.75,15.77,15.74,15.76,172000.0,14.6839,14.7025,14.6746,14.6932,172000.0
2012-09-13 10:55:00,15.77,15.78,15.74,15.77,243200.0,14.7025,14.7119,14.6746,14.7025,243200.0
2012-09-13 11:00:00,15.78,15.82,15.78,15.81,326000.0,14.7119,14.7491,14.7119,14.7398,326000.0
2012-09-13 11:05:00,15.82,15.83,15.79,15.81,188800.0,14.7491,14.7585,14.7212,14.7398,188800.0
2012-09-13 11:10:00,15.81,15.84,15.8,15.83,284400.0,14.7398,14.7678,14.7305,14.7585,284400.0
2012-09-13 11:15:00,15.83,15.85,15.81,15.82,171200.0,14.7585,14.7771,14.7398,14.7491,171200.0
2012-09-13 11:20:00,15.83,15.83,15.8,15.81,124800.0,14.7585,14.7585,14.7305,14.7398,124800.0
2012-09-13 11:25:00,15.82,15.83,15.81,15.82,60400.0,14.7491,14.7585,14.7398,14.7491,60400.0
2012-09-13 11:30:00,15.83,15.85,15.8,15.8,264000.0,14.7585,14.7771,14.7305,14.7305,264000.0
2012-09-13 11:35:00,15.79,15.8,15.76,15.79,119200.0,14.7212,14.7305,14.6932,14.7212,119200.0
2012-09-13 11:40:00,15.79,15.82,15.79,15.81,154000.0,14.7212,14.7491,14.7212,14.7398,154000.0
2012-09-13 11:45:00,15.81,15.81,15.78,15.79,109600.0,14.7398,14.7398,14.7119,14.7212,109600.0
2012-09-13 11:50:00,15.8,15.81,15.78,15.78,118000.0,14.7305,14.7398,14.7119,14.7119,118000.0
2012-09-13 11:55:00,15.78,15.8,15.76,15.78,80400.0,14.7119,14.7305,14.6932,14.7119,80400.0
2012-09-13 12:00:00,15.78,15.78,15.75,15.76,173200.0,14.7119,14.7119,14.6839,14.6932,173200.0
2012-09-13 12:05:00,15.76,15.79,15.75,15.79,116400.0,14.6932,14.7212,14.6839,14.7212,116400.0
2012-09-13 12:10:00,15.78,15.79,15.74,15.74,116400.0,14.7119,14.7212,14.6746,14.6746,116400.0
2012-09-13 12:15:00,15.74,15.76,15.72,15.75,213600.0,14.6746,14.6932,14.6559,14.6839,213600.0
2012-09-13 12:20:00,15.76,15.81,15.75,15.79,215200.0,14.6932,14.7398,14.6839,14.7212,215200.0
2012-09-13 12:25:00,15.79,15.79,15.75,15.75,150800.0,14.7212,14.7212,14.6839,14.6839,150800.0
2012-09-13 12:30:00,15.75,16.14,15.72,15.99,3626400.0,14.6839,15.0475,14.6559,14.9076,3626400.0
2012-09-13 12:35:00,16.0,16.03,15.81,16.01,1701200.0,14.917,14.9449,14.7398,14.9263,1701200.0
2012-09-13 12:40:00,16.01,16.18,15.99,16.09,2024000.0,14.9263,15.0848,14.9076,15.0009,2024000.0
2012-09-13 12:45:00,16.09,16.16,16.07,16.09,756400.0,15.0009,15.0661,14.9822,15.0009,756400.0
2012-09-13 12:50:00,16.08,16.13,16.06,16.08,651200.0,14.9915,15.0382,14.9729,14.9915,651200.0
2012-09-13 12:55:00,16.08,16.25,16.08,16.25,1252400.0,14.9915,15.15,14.9915,15.15,1252400.0
2012-09-13 13:00:00,16.25,16.37,16.25,16.36,1436400.0,15.15,15.2619,15.15,15.2526,1436400.0
2012-09-13 13:05:00,16.37,16.45,16.35,16.43,1304800.0,15.2619,15.3365,15.2433,15.3179,1304800.0
2012-09-13 13:10:00,16.42,16.45,16.33,16.36,961200.0,15.3085,15.3365,15.2246,15.2526,961200.0
2012-09-13 13:15:00,16.36,16.46,16.36,16.45,647200.0,15.2526,15.3458,15.2526,15.3365,647200.0
2012-09-13 13:20:00,16.45,16.5,16.43,16.47,747600.0,15.3365,15.3831,15.3179,15.3551,747600.0
2012-09-13 13:25:00,16.48,16.62,16.48,16.62,1211200.0,15.3645,15.495,15.3645,15.495,1211200.0
2012-09-13 13:30:00,16.62,16.68,16.61,16.64,1059200.0,15.495,15.5509,15.4857,15.5136,1059200.0
2012-09-13 13:35:00,16.63,16.64,16.58,16.59,642000.0,15.5043,15.5136,15.4577,15.467,642000.0
2012-09-13 13:40:00,16.59,16.62,16.57,16.6,249600.0,15.467,15.495,15.4484,15.4763,249600.0
2012-09-13 13:45:00,16.59,16.64,16.57,16.61,564400.0,15.467,15.5136,15.4484,15.4857,564400.0
2012-09-13 13:50:00,16.62,16.62,16.51,16.55,835200.0,15.495,15.495,15.3924,15.4297,835200.0
2012-09-13 13:55:00,16.55,16.56,16.48,16.49,618400.0,15.4297,15.4391,15.3645,15.3738,618400.0
2012-09-13 14:00:00,16.49,16.6,16.48,16.58,521200.0,15.3738,15.4763,15.3645,15.4577,521200.0
2012-09-13 14:05:00,16.58,16.6,16.54,16.56,422400.0,15.4577,15.4763,15.4204,15.4391,422400.0
2012-09-13 14:10:00,16.56,16.61,16.55,16.6,326000.0,15.4391,15.4857,15.4297,15.4763,326000.0
2012-09-13 14:15:00,16.6,16.62,16.54,16.62,366800.0,15.4763,15.495,15.4204,15.495,366800.0
2012-09-13 14:20:00,16.62,16.69,16.61,16.68,764000.0,15.495,15.5603,15.4857,15.5509,764000.0
2012-09-13 14:25:00,16.69,16.78,16.68,16.73,1326400.0,15.5603,15.6442,15.5509,15.5975,1326400.0
2012-09-13 14:30:00,16.73,16.75,16.58,16.6,677200.0,15.5975,15.6162,15.4577,15.4763,677200.0
2012-09-13 14:35:00,16.6,16.68,16.55,16.55,774000.0,15.4763,15.5509,15.4297,15.4297,774000.0
2012-09-13 14:40:00,16.55,16.63,16.54,16.63,279600.0,15.4297,15.5043,15.4204,15.5043,279600.0
2012-09-13 14:45:00,16.63,16.64,16.58,16.59,344800.0,15.5043,15.5136,15.4577,15.467,344800.0
2012-09-13 14:50:00,16.58,16.59,16.51,16.53,490400.0,15.4577,15.467,15.3924,15.4111,490400.0
2012-09-13 14:55:00,16.52,16.53,16.47,16.53,517600.0,15.4018,15.4111,15.3551,15.4111,517600.0
2012-09-13 15:00:00,16.53,16.53,16.44,16.47,526400.0,15.4111,15.4111,15.3272,15.3551,526400.0
2012-09-13 15:05:00,16.47,16.52,16.47,16.5,310400.0,15.3551,15.4018,15.3551,15.3831,310400.0
2012-09-13 15:10:00,16.5,16.55,16.49,16.5,350000.0,15.3831,15.4297,15.3738,15.3831,350000.0
2012-09-13 15:15:00,16.5,16.5,16.41,16.41,458000.0,15.3831,15.3831,15.2992,15.2992,458000.0
2012-09-13 15:20:00,16.4,16.48,16.38,16.48,574400.0,15.2899,15.3645,15.2712,15.3645,574400.0
2012-09-13 15:25:00,16.47,16.51,16.46,16.48,424400.0,15.3551,15.3924,15.3458,15.3645,424400.0
2012-09-13 15:30:00,16.47,16.52,16.46,16.47,483600.0,15.3551,15.4018,15.3458,15.3551,483600.0
2012-09-13 15:35:00,16.46,16.54,16.45,16.53,489200.0,15.3458,15.4204,15.3365,15.4111,489200.0
2012-09-13 15:40:00,16.53,16.55,16.5,16.5,339600.0,15.4111,15.4297,15.3831,15.3831,339600.0
2012-09-13 15:45:00,16.5,16.51,16.46,16.48,487200.0,15.3831,15.3924,15.3458,15.3645,487200.0
2012-09-13 15:50:00,16.48,16.48,16.39,16.39,834400.0,15.3645,15.3645,15.2806,15.2806,834400.0
2012-09-13 15:55:00,16.39,16.46,16.36,16.46,1288000.0,15.2806,15.3458,15.2526,15.3458,1288000.0
2012-09-14 09:30:00,16.61,16.74,16.61,16.72,989200.0,15.4857,15.6069,15.4857,15.5882,989200.0
2012-09-14 09:35:00,16.72,16.84,16.72,16.83,1159600.0,15.5882,15.7001,15.5882,15.6908,1159600.0
2012-09-14 09:40:00,16.84,16.85,16.77,16.84,783600.0,15.7001,15.7094,15.6348,15.7001,783600.0
2012-09-14 09:45:00,16.85,16.87,16.81,16.81,590400.0,15.7094,15.7281,15.6721,15.6721,590400.0
2012-09-14 09:50:00,16.83,16.92,16.83,16.88,573600.0,15.6908,15.7747,15.6908,15.7374,573600.0
2012-09-14 09:55:00,16.9,16.93,16.85,16.91,609200.0,15.756,15.784,15.7094,15.7654,609200.0
2012-09-14 10:00:00,16.92,17.02,16.92,17.02,1433200.0,15.7747,15.8679,15.7747,15.8679,1433200.0
2012-09-14 10:05:00,17.01,17.02,16.98,16.99,505600.0,15.8586,15.8679,15.8306,15.8399,505600.0
2012-09-14 10:10:00,16.99,17.13,16.98,17.13,868400.0,15.8399,15.9705,15.8306,15.9705,868400.0
2012-09-14 10:15:00,17.13,17.17,17.1,17.17,762800.0,15.9705,16.0078,15.9425,16.0078,762800.0
2012-09-14 10:20:00,17.17,17.25,17.16,17.2,820800.0,16.0078,16.0823,15.9984,16.0357,820800.0
2012-09-14 10:25:00,17.2,17.2,17.08,17.08,728400.0,16.0357,16.0357,15.9239,15.9239,728400.0
2012-09-14 10:30:00,17.08,17.1,17.05,17.06,559200.0,15.9239,15.9425,15.8959,15.9052,559200.0
2012-09-14 10:35:00,17.06,17.1,17.06,17.08,304400.0,15.9052,15.9425,15.9052,15.9239,304400.0
2012-09-14 10:40:00,17.07,17.09,17.0,17.01,612400.0,15.9145,15.9332,15.8493,15.8586,612400.0
2012-09-14 10:45:00,17.01,17.02,16.98,17.01,654400.0,15.8586,15.8679,15.8306,15.8586,654400.0
2012-09-14 10:50:00,17.01,17.01,16.93,16.97,482000.0,15.8586,15.8586,15.784,15.8213,482000.0
2012-09-14 10:55:00,16.96,16.98,16.93,16.97,396800.0,15.812,15.8306,15.784,15.8213,396800.0
2012-09-14 11:00:00,16.97,17.07,16.97,17.04,1192400.0,15.8213,15.9145,15.8213,15.8866,1192400.0
2012-09-14 11:05:00,17.04,17.08,17.01,17.04,577600.0,15.8866,15.9239,15.8586,15.8866,577600.0
2012-09-14 11:10:00,17.05,17.09,17.05,17.07,480400.0,15.8959,15.9332,15.8959,15.9145,480400.0
2012-09-14 11:15:00,17.07,17.07,16.96,17.0,503200.0,15.9145,15.9145,15.812,15.8493,503200.0
2012-09-14 11:20:00,17.01,17.1,17.01,17.09,309200.0,15.8586,15.9425,15.8586,15.9332,309200.0
2012-09-14 11:25:00,17.08,17.13,17.06,17.08,554800.0,15.9239,15.9705,15.9052,15.9239,554800.0
2012-09-14 11:30:00,17.08,17.1,17.0,17.08,266800.0,15.9239,15.9425,15.8493,15.9239,266800.0
2012-09-14 11:35:00,17.07,17.12,17.06,17.09,271200.0,15.9145,15.9611,15.9052,15.9332,271200.0
2012-09-14 11:40:00,17.1,17.14,17.1,17.13,425200.0,15.9425,15.9798,15.9425,15.9705,425200.0
2012-09-14 11:45:00,17.13,17.16,17.11,17.11,405600.0,15.9705,15.9984,15.9518,15.9518,405600.0
2012-09-14 11:50:00,17.11,17.13,17.02,17.03,450800.0,15.9518,15.9705,15.8679,15.8772,450800.0
2012-09-14 11:55:00,17.03,17.05,16.98,17.01,430800.0,15.8772,15.8959,15.8306,15.8586,430800.0
2012-09-14 12:00:00,17.01,17.06,17.0,17.02,291600.0,15.8586,15.9052,15.8493,15.8679,291600.0
2012-09-14 12:05:00,17.02,17.06,17.01,17.05,314800.0,15.8679,15.9052,15.8586,15.8959,314800.0
2012-09-14 12:10:00,17.05,17.07,17.04,17.06,131600.0,15.8959,15.9145,15.8866,15.9052,131600.0
2012-09-14 12:15:00,17.05,17.11,17.04,17.09,328000.0,15.8959,15.9518,15.8866,15.9332,328000.0
2012-09-14 12:20:00,17.09,17.17,17.09,17.16,498800.0,15.9332,16.0078,15.9332,15.9984,498800.0
2012-09-14 12:25:00,17.16,17.17,17.13,17.14,420000.0,15.9984,16.0078,15.9705,15.9798,420000.0
2012-09-14 12:30:00,17.14,17.14,17.12,17.13,88400.0,15.9798,15.9798,15.9611,15.9705,88400.0
2012-09-14 12:35:00,17.13,17.14,17.11,17.14,206800.0,15.9705,15.9798,15.9518,15.9798,206800.0
2012-09-14 12:40:00,17.14,17.14,17.1,17.12,217200.0,15.9798,15.9798,15.9425,15.9611,217200.0
2012-09-14 12:45:00,17.12,17.13,17.1,17.11,81600.0,15.9611,15.9705,15.9425,15.9518,81600.0
2012-09-14 12:50:00,17.11,17.16,17.11,17.14,305600.0,15.9518,15.9984,15.9518,15.9798,305600.0
2012-09-14 12:55:00,17.14,17.14,17.08,17.08,202800.0,15.9798,15.9798,15.9239,15.9239,202800.0
2012-09-14 13:00:00,17.08,17.09,17.06,17.08,194800.0,15.9239,15.9332,15.9052,15.9239,194800.0
2012-09-14 13:05:00,17.09,17.11,17.08,17.08,151600.0,15.9332,15.9518,15.9239,15.9239,151600.0
2012-09-14 13:10:00,17.08,17.09,17.05,17.06,114400.0,15.9239,15.9332,15.8959,15.9052,114400.0
2012-09-14 13:15:00,17.06,17.06,17.03,17.03,203600.0,15.9052,15.9052,15.8772,15.8772,203600.0
2012-09-14 13:20:00,17.03,17.04,16.99,17.0,463200.0,15.8772,15.8866,15.8399,15.8493,463200.0
2012-09-14 13:25:00,16.99,17.0,16.96,16.98,432400.0,15.8399,15.8493,15.812,15.8306,432400.0
2012-09-14 13:30:00,16.98,17.05,16.98,17.03,528000.0,15.8306,15.8959,15.8306,15.8772,528000.0
2012-09-14 13:35:00,17.03,17.03,16.97,16.99,203200.0,15.8772,15.8772,15.8213,15.8399,203200.0
2012-09-14 13:40:00,16.99,17.01,16.96,16.97,136800.0,15.8399,15.8586,15.812,15.8213,136800.0
2012-09-14 13:45:00,16.97,17.03,16.96,17.0,187600.0,15.8213,15.8772,15.812,15.8493,187600.0
2012-09-14 13:50:00,17.01,17.03,17.0,17.03,298800.0,15.8586,15.8772,15.8493,15.8772,298800.0
2012-09-14 13:55:00,17.03,17.08,17.03,17.07,420800.0,15.8772,15.9239,15.8772,15.9145,420800.0
2012-09-14 14:00:00,17.07,17.08,17.07,17.08,242000.0,15.9145,15.9239,15.9145,15.9239,242000.0
2012-09-14 14:05:00,17.08,17.09,17.02,17.05,226000.0,15.9239,15.9332,15.8679,15.8959,226000.0
2012-09-14 14:10:00,17.06,17.09,17.03,17.05,167200.0,15.9052,15.9332,15.8772,15.8959,167200.0
2012-09-14 14:15:00,17.05,17.06,17.02,17.05,140000.0,15.8959,15.9052,15.8679,15.8959,140000.0
2012-09-14 14:20:00,17.05,17.11,17.05,17.08,298000.0,15.8959,15.9518,15.8959,15.9239,298000.0
2012-09-14 14:25:00,17.08,17.09,17.05,17.06,211200.0,15.9239,15.9332,15.8959,15.9052,211200.0
2012-09-14 14:30:00,17.06,17.06,17.01,17.03,276000.0,15.9052,15.9052,15.8586,15.8772,276000.0
2012-09-14 14:35:00,17.02,17.04,17.02,17.02,148000.0,15.8679,15.8866,15.8679,15.8679,148000.0
2012-09-14 14:40:00,17.02,17.03,16.99,17.02,204800.0,15.8679,15.8772,15.8399,15.8679,204800.0
2012-09-14 14:45:00,17.03,17.05,17.02,17.03,96800.0,15.8772,15.8959,15.8679,15.8772,96800.0
2012-09-14 14:50:00,17.04,17.05,16.99,17.02,286800.0,15.8866,15.8959,15.8399,15.8679,286800.0
2012-09-14 14:55:00,17.03,17.11,17.02,17.07,511200.0,15.8772,15.9518,15.8679,15.9145,511200.0
2012-09-14 15:00:00,17.07,17.08,17.03,17.04,314400.0,15.9145,15.9239,15.8772,15.8866,314400.0
2012-09-14 15:05:00,17.04,17.05,17.0,17.0,220000.0,15.8866,15.8959,15.8493,15.8493,220000.0
2012-09-14 15:10:00,17.0,17.03,16.98,17.03,208000.0,15.8493,15.8772,15.8306,15.8772,208000.0
2012-09-14 15:15:00,17.02,17.03,16.97,17.0,282800.0,15.8679,15.8772,15.8213,15.8493,282800.0
2012-09-14 15:20:00,17.0,17.0,16.91,16.92,818800.0,15.8493,15.8493,15.7654,15.7747,818800.0
2012-09-14 15:25:00,16.92,16.99,16.91,16.97,460400.0,15.7747,15.8399,15.7654,15.8213,460400.0
2012-09-14 15:30:00,16.96,16.97,16.92,16.94,365600.0,15.812,15.8213,15.7747,15.7933,365600.0
2012-09-14 15:35:00,16.93,17.02,16.91,16.98,453600.0,15.784,15.8679,15.7654,15.8306,453600.0
2012-09-14 15:40:00,16.98,16.99,16.94,16.95,224800.0,15.8306,15.8399,15.7933,15.8027,224800.0
2012-09-14 15:45:00,16.94,16.94,16.86,16.87,700400.0,15.7933,15.7933,15.7187,15.7281,700400.0
2012-09-14 15:50:00,16.88,16.94,16.88,16.91,586800.0,15.7374,15.7933,15.7374,15.7654,586800.0
2012-09-14 15:55:00,16.91,16.95,16.89,16.92,1022400.0,15.7654,15.8027,15.7467,15.7747,1022400.0
2012-09-17 09:30:00,16.68,16.73,16.63,16.72,627600.0,15.5509,15.5975,15.5043,15.5882,627600.0
2012-09-17 09:35:00,16.72,16.82,16.7,16.75,591200.0,15.5882,15.6815,15.5696,15.6162,591200.0
2012-09-17 09:40:00,16.75,16.79,16.71,16.72,362800.0,15.6162,15.6535,15.5789,15.5882,362800.0
2012-09-17 09:45:00,16.72,16.72,16.63,16.67,551600.0,15.5882,15.5882,15.5043,15.5416,551600.0
2012-09-17 09:50:00,16.65,16.68,16.64,16.67,503200.0,15.523,15.5509,15.5136,15.5416,503200.0
2012-09-17 09:55:00,16.67,16.68,16.64,16.67,364400.0,15.5416,15.5509,15.5136,15.5416,364400.0
2012-09-17 10:00:00,16.67,16.7,16.66,16.7,918000.0,15.5416,15.5696,15.5323,15.5696,918000.0
2012-09-17 10:05:00,16.7,16.7,16.63,16.63,1102000.0,15.5696,15.5696,15.5043,15.5043,1102000.0
2012-09-17 10:10:00,16.63,16.68,16.62,16.67,366800.0,15.5043,15.5509,15.495,15.5416,366800.0
2012-09-17 10:15:00,16.67,16.69,16.64,16.65,589600.0,15.5416,15.5603,15.5136,15.523,589600.0
2012-09-17 10:20:00,16.66,16.68,16.63,16.67,252800.0,15.5323,15.5509,15.5043,15.5416,252800.0
2012-09-17 10:25:00,16.67,16.78,16.67,16.77,855200.0,15.5416,15.6442,15.5416,15.6348,855200.0
2012-09-17 10:30:00,16.77,16.8,16.76,16.78,472800.0,15.6348,15.6628,15.6255,15.6442,472800.0
2012-09-17 10:35:00,16.77,16.79,16.63,16.63,565200.0,15.6348,15.6535,15.5043,15.5043,565200.0
2012-09-17 10:40:00,16.63,16.68,16.59,16.66,578800.0,15.5043,15.5509,15.467,15.5323,578800.0
2012-09-17 10:45:00,16.67,16.71,16.66,16.71,334800.0,15.5416,15.5789,15.5323,15.5789,334800.0
2012-09-17 10:50:00,16.7,16.71,16.61,16.64,426000.0,15.5696,15.5789,15.4857,15.5136,426000.0
2012-09-17 10:55:00,16.64,16.66,16.63,16.65,200800.0,15.5136,15.5323,15.5043,15.523,200800.0
2012-09-17 11:00:00,16.64,16.71,16.64,16.69,479200.0,15.5136,15.5789,15.5136,15.5603,479200.0
2012-09-17 11:05:00,16.68,16.69,16.65,16.65,189600.0,15.5509,15.5603,15.523,15.523,189600.0
2012-09-17 11:10:00,16.65,16.67,16.63,16.66,158000.0,15.523,15.5416,15.5043,15.5323,158000.0
2012-09-17 11:15:00,16.65,16.65,16.61,16.65,272800.0,15.523,15.523,15.4857,15.523,272800.0
2012-09-17 11:20:00,16.64,16.66,16.64,16.65,68400.0,15.5136,15.5323,15.5136,15.523,68400.0
2012-09-17 11:25:00,16.64,16.67,16.63,16.63,150000.0,15.5136,15.5416,15.5043,15.5043,150000.0
2012-09-17 11:30:00,16.64,16.67,16.63,16.64,80000.0,15.5136,15.5416,15.5043,15.5136,80000.0
2012-09-17 11:35:00,16.64,16.65,16.61,16.61,65600.0,15.5136,15.523,15.4857,15.4857,65600.0
2012-09-17 11:40:00,16.61,16.64,16.59,16.64,233200.0,15.4857,15.5136,15.467,15.5136,233200.0
2012-09-17 11:45:00,16.63,16.64,16.61,16.62,81200.0,15.5043,15.5136,15.4857,15.495,81200.0
2012-09-17 11:50:00,16.63,16.64,16.61,16.61,60400.0,15.5043,15.5136,15.4857,15.4857,60400.0
2012-09-17 11:55:00,16.61,16.61,16.59,16.6,136800.0,15.4857,15.4857,15.467,15.4763,136800.0
2012-09-17 12:00:00,16.61,16.65,16.59,16.64,239600.0,15.4857,15.523,15.467,15.5136,239600.0
2012-09-17 12:05:00,16.64,16.66,16.63,16.65,114400.0,15.5136,15.5323,15.5043,15.523,114400.0
2012-09-17 12:10:00,16.65,16.66,16.63,16.65,118400.0,15.523,15.5323,15.5043,15.523,118400.0
2012-09-17 12:15:00,16.65,16.65,16.63,16.63,40800.0,15.523,15.523,15.5043,15.5043,40800.0
2012-09-17 12:20:00,16.64,16.66,16.64,16.66,156400.0,15.5136,15.5323,15.5136,15.5323,156400.0
2012-09-17 12:25:00,16.66,16.67,16.63,16.66,130000.0,15.5323,15.5416,15.5043,15.5323,130000.0
2012-09-17 12:30:00,16.66,16.67,16.64,16.64,98800.0,15.5323,15.5416,15.5136,15.5136,98800.0
2012-09-17 12:35:00,16.64,16.64,16.63,16.64,62400.0,15.5136,15.5136,15.5043,15.5136,62400.0
2012-09-17 12:40:00,16.64,16.65,16.63,16.64,56800.0,15.5136,15.523,15.5043,15.5136,56800.0
2012-09-17 12:45:00,16.64,16.64,16.62,16.63,27600.0,15.5136,15.5136,15.495,15.5043,27600.0
2012-09-17 12:50:00,16.64,16.64,16.63,16.64,35200.0,15.5136,15.5136,15.5043,15.5136,35200.0
2012-09-17 12:55:00,16.64,16.64,16.62,16.63,44000.0,15.5136,15.5136,15.495,15.5043,44000.0
2012-09-17 13:00:00,16.63,16.63,16.6,16.61,60800.0,15.5043,15.5043,15.4763,15.4857,60800.0
2012-09-17 13:05:00,16.61,16.62,16.6,16.61,128800.0,15.4857,15.495,15.4763,15.4857,128800.0
2012-09-17 13:10:00,16.61,16.64,16.61,16.62,234400.0,15.4857,15.5136,15.4857,15.495,234400.0
2012-09-17 13:15:00,16.61,16.62,16.57,16.61,398800.0,15.4857,15.495,15.4484,15.4857,398800.0
2012-09-17 13:20:00,16.61,16.62,16.58,16.58,88400.0,15.4857,15.495,15.4577,15.4577,88400.0
2012-09-17 13:25:00,16.58,16.6,16.58,16.6,142400.0,15.4577,15.4763,15.4577,15.4763,142400.0
2012-09-17 13:30:00,16.6,16.6,16.58,16.58,50800.0,15.4763,15.4763,15.4577,15.4577,50800.0
2012-09-17 13:35:00,16.58,16.59,16.57,16.58,128000.0,15.4577,15.467,15.4484,15.4577,128000.0
2012-09-17 13:40:00,16.58,16.59,16.57,16.58,55200.0,15.4577,15.467,15.4484,15.4577,55200.0
2012-09-17 13:45:00,16.58,16.58,16.57,16.57,54000.0,15.4577,15.4577,15.4484,15.4484,54000.0
2012-09-17 13:50:00,16.57,16.57,16.52,16.54,337200.0,15.4484,15.4484,15.4018,15.4204,337200.0
2012-09-17 13:55:00,16.53,16.57,16.53,16.56,248000.0,15.4111,15.4484,15.4111,15.4391,248000.0
2012-09-17 14:00:00,16.56,16.56,16.54,16.54,62800.0,15.4391,15.4391,15.4204,15.4204,62800.0
2012-09-17 14:05:00,16.54,16.54,16.47,16.49,612000.0,15.4204,15.4204,15.3551,15.3738,612000.0
2012-09-17 14:10:00,16.49,16.52,16.47,16.5,243200.0,15.3738,15.4018,15.3551,15.3831,243200.0
2012-09-17 14:15:00,16.5,16.56,16.5,16.55,228800.0,15.3831,15.4391,15.3831,15.4297,228800.0
2012-09-17 14:20:00,16.55,16.58,16.51,16.55,231600.0,15.4297,15.4577,15.3924,15.4297,231600.0
2012-09-17 14:25:00,16.55,16.57,16.53,16.54,194000.0,15.4297,15.4484,15.4111,15.4204,194000.0
2012-09-17 14:30:00,16.54,16.56,16.5,16.5,188800.0,15.4204,15.4391,15.3831,15.3831,188800.0
2012-09-17 14:35:00,16.5,16.54,16.49,16.53,182400.0,15.3831,15.4204,15.3738,15.4111,182400.0
2012-09-17 14:40:00,16.52,16.52,16.48,16.5,162800.0,15.4018,15.4018,15.3645,15.3831,162800.0
2012-09-17 14:45:00,16.51,16.55,16.51,16.53,146800.0,15.3924,15.4297,15.3924,15.4111,146800.0
2012-09-17 14:50:00,16.54,16.55,16.52,16.54,106400.0,15.4204,15.4297,15.4018,15.4204,106400.0
2012-09-17 14:55:00,16.53,16.53,16.49,16.5,92000.0,15.4111,15.4111,15.3738,15.3831,92000.0
2012-09-17 15:00:00,16.5,16.5,16.47,16.48,170000.0,15.3831,15.3831,15.3551,15.3645,170000.0
2012-09-17 15:05:00,16.48,16.49,16.47,16.49,323200.0,15.3645,15.3738,15.3551,15.3738,323200.0
2012-09-17 15:10:00,16.49,16.5,16.46,16.48,196000.0,15.3738,15.3831,15.3458,15.3645,196000.0
2012-09-17 15:15:00,16.48,16.49,16.46,16.47,191200.0,15.3645,15.3738,15.3458,15.3551,191200.0
2012-09-17 15:20:00,16.47,16.5,16.46,16.47,189200.0,15.3551,15.3831,15.3458,15.3551,189200.0
2012-09-17 15:25:00,16.46,16.49,16.44,16.45,293200.0,15.3458,15.3738,15.3272,15.3365,293200.0
2012-09-17 15:30:00,16.46,16.49,16.45,16.47,144800.0,15.3458,15.3738,15.3365,15.3551,144800.0
2012-09-17 15:35:00,16.47,16.51,16.45,16.5,300000.0,15.3551,15.3924,15.3365,15.3831,300000.0
2012-09-17 15:40:00,16.5,16.54,16.49,16.52,286800.0,15.3831,15.4204,15.3738,15.4018,286800.0
2012-09-17 15:45:00,16.52,16.58,16.52,16.57,560800.0,15.4018,15.4577,15.4018,15.4484,560800.0
2012-09-17 15:50:00,16.57,16.59,16.54,16.57,484000.0,15.4484,15.467,15.4204,15.4484,484000.0
2012-09-17 15:55:00,16.58,16.68,16.57,16.68,1284000.0,15.4577,15.5509,15.4484,15.5509,1284000.0
2012-09-18 09:30:00,16.55,16.57,16.45,16.49,612800.0,15.4297,15.4484,15.3365,15.3738,612800.0
2012-09-18 09:35:00,16.49,16.53,16.42,16.44,731200.0,15.3738,15.4111,15.3085,15.3272,731200.0
2012-09-18 09:40:00,16.43,16.52,16.43,16.51,485600.0,15.3179,15.4018,15.3179,15.3924,485600.0
2012-09-18 09:45:00,16.51,16.55,16.48,16.52,594800.0,15.3924,15.4297,15.3645,15.4018,594800.0
2012-09-18 09:50:00,16.52,16.64,16.5,16.6,756000.0,15.4018,15.5136,15.3831,15.4763,756000.0
2012-09-18 09:55:00,16.6,16.61,16.5,16.53,468000.0,15.4763,15.4857,15.3831,15.4111,468000.0
2012-09-18 10:00:00,16.53,16.61,16.52,16.52,628800.0,15.4111,15.4857,15.4018,15.4018,628800.0
2012-09-18 10:05:00,16.52,16.53,16.45,16.5,614000.0,15.4018,15.4111,15.3365,15.3831,614000.0
2012-09-18 10:10:00,16.5,16.55,16.5,16.55,383600.0,15.3831,15.4297,15.3831,15.4297,383600.0
2012-09-18 10:15:00,16.55,16.57,16.5,16.55,328000.0,15.4297,15.4484,15.3831,15.4297,328000.0
2012-09-18 10:20:00,16.56,16.6,16.56,16.58,264000.0,15.4391,15.4763,15.4391,15.4577,264000.0
2012-09-18 10:25:00,16.58,16.61,16.53,16.58,352800.0,15.4577,15.4857,15.4111,15.4577,352800.0
2012-09-18 10:30:00,16.59,16.62,16.57,16.59,268800.0,15.467,15.495,15.4484,15.467,268800.0
2012-09-18 10:35:00,16.59,16.61,16.57,16.58,188400.0,15.467,15.4857,15.4484,15.4577,188400.0
2012-09-18 10:40:00,16.57,16.58,16.53,16.56,190400.0,15.4484,15.4577,15.4111,15.4391,190400.0
2012-09-18 10:45:00,16.57,16.57,16.47,16.49,444400.0,15.4484,15.4484,15.3551,15.3738,444400.0
2012-09-18 10:50:00,16.48,16.5,16.47,16.5,320000.0,15.3645,15.3831,15.3551,15.3831,320000.0
2012-09-18 10:55:00,16.49,16.56,16.48,16.56,330400.0,15.3738,15.4391,15.3645,15.4391,330400.0
2012-09-18 11:00:00,16.56,16.6,16.54,16.55,749200.0,15.4391,15.4763,15.4204,15.4297,749200.0
2012-09-18 11:05:00,16.55,16.57,16.5,16.53,457200.0,15.4297,15.4484,15.3831,15.4111,457200.0
2012-09-18 11:10:00,16.55,16.58,16.54,16.55,259200.0,15.4297,15.4577,15.4204,15.4297,259200.0
2012-09-18 11:15:00,16.56,16.58,16.51,16.55,576000.0,15.4391,15.4577,15.3924,15.4297,576000.0
2012-09-18 11:20:00,16.55,16.56,16.53,16.54,86800.0,15.4297,15.4391,15.4111,15.4204,86800.0
2012-09-18 11:25:00,16.54,16.56,16.53,16.54,166400.0,15.4204,15.4391,15.4111,15.4204,166400.0
2012-09-18 11:30:00,16.53,16.53,16.48,16.48,507600.0,15.4111,15.4111,15.3645,15.3645,507600.0
2012-09-18 11:35:00,16.48,16.52,16.48,16.5,198800.0,15.3645,15.4018,15.3645,15.3831,198800.0
2012-09-18 11:40:00,16.49,16.5,16.48,16.5,135600.0,15.3738,15.3831,15.3645,15.3831,135600.0
2012-09-18 11:45:00,16.5,16.51,16.49,16.5,118000.0,15.3831,15.3924,15.3738,15.3831,118000.0
2012-09-18 11:50:00,16.49,16.51,16.48,16.49,114800.0,15.3738,15.3924,15.3645,15.3738,114800.0
2012-09-18 11:55:00,16.48,16.5,16.47,16.49,147600.0,15.3645,15.3831,15.3551,15.3738,147600.0
2012-09-18 12:00:00,16.5,16.51,16.47,16.49,140000.0,15.3831,15.3924,15.3551,15.3738,140000.0
2012-09-18 12:05:00,16.49,16.51,16.49,16.49,58800.0,15.3738,15.3924,15.3738,15.3738,58800.0
2012-09-18 12:10:00,16.48,16.48,16.39,16.4,618800.0,15.3645,15.3645,15.2806,15.2899,618800.0
2012-09-18 12:15:00,16.4,16.41,16.35,16.37,538800.0,15.2899,15.2992,15.2433,15.2619,538800.0
2012-09-18 12:20:00,16.38,16.39,16.36,16.37,237200.0,15.2712,15.2806,15.2526,15.2619,237200.0
2012-09-18 12:25:00,16.37,16.41,16.36,16.37,208000.0,15.2619,15.2992,15.2526,15.2619,208000.0
2012-09-18 12:30:00,16.38,16.38,16.34,16.34,270400.0,15.2712,15.2712,15.2339,15.2339,270400.0
2012-09-18 12:35:00,16.34,16.38,16.34,16.37,257200.0,15.2339,15.2712,15.2339,15.2619,257200.0
2012-09-18 12:40:00,16.36,16.38,16.36,16.37,129600.0,15.2526,15.2712,15.2526,15.2619,129600.0
2012-09-18 12:45:00,16.37,16.4,16.37,16.4,155600.0,15.2619,15.2899,15.2619,15.2899,155600.0
2012-09-18 12:50:00,16.4,16.44,16.4,16.44,244800.0,15.2899,15.3272,15.2899,15.3272,244800.0
2012-09-18 12:55:00,16.44,16.44,16.41,16.42,260000.0,15.3272,15.3272,15.2992,15.3085,260000.0
2012-09-18 13:00:00,16.42,16.43,16.39,16.4,134800.0,15.3085,15.3179,15.2806,15.2899,134800.0
2012-09-18 13:05:00,16.4,16.4,16.32,16.39,430800.0,15.2899,15.2899,15.2153,15.2806,430800.0
2012-09-18 13:10:00,16.39,16.42,16.38,16.41,197200.0,15.2806,15.3085,15.2712,15.2992,197200.0
2012-09-18 13:15:00,16.42,16.47,16.42,16.44,485600.0,15.3085,15.3551,15.3085,15.3272,485600.0
2012-09-18 13:20:00,16.44,16.45,16.42,16.44,110000.0,15.3272,15.3365,15.3085,15.3272,110000.0
2012-09-18 13:25:00,16.43,16.44,16.41,16.43,50000.0,15.3179,15.3272,15.2992,15.3179,50000.0
2012-09-18 13:30:00,16.43,16.43,16.4,16.43,137600.0,15.3179,15.3179,15.2899,15.3179,137600.0
2012-09-18 13:35:00,16.43,16.43,16.42,16.42,70800.0,15.3179,15.3179,15.3085,15.3085,70800.0
2012-09-18 13:40:00,16.43,16.43,16.41,16.41,32400.0,15.3179,15.3179,15.2992,15.2992,32400.0
2012-09-18 13:45:00,16.4,16.41,16.4,16.41,71600.0,15.2899,15.2992,15.2899,15.2992,71600.0
2012-09-18 13:50:00,16.41,16.41,16.38,16.39,94800.0,15.2992,15.2992,15.2712,15.2806,94800.0
2012-09-18 13:55:00,16.38,16.38,16.36,16.38,122000.0,15.2712,15.2712,15.2526,15.2712,122000.0
2012-09-18 14:00:00,16.39,16.41,16.36,16.36,79200.0,15.2806,15.2992,15.2526,15.2526,79200.0
2012-09-18 14:05:00,16.36,16.4,16.36,16.4,57200.0,15.2526,15.2899,15.2526,15.2899,57200.0
2012-09-18 14:10:00,16.4,16.43,16.39,16.43,123200.0,15.2899,15.3179,15.2806,15.3179,123200.0
2012-09-18 14:15:00,16.42,16.44,16.42,16.42,136800.0,15.3085,15.3272,15.3085,15.3085,136800.0
2012-09-18 14:20:00,16.42,16.42,16.39,16.42,181200.0,15.3085,15.3085,15.2806,15.3085,181200.0
2012-09-18 14:25:00,16.42,16.44,16.41,16.42,131600.0,15.3085,15.3272,15.2992,15.3085,131600.0
2012-09-18 14:30:00,16.42,16.43,16.4,16.4,190000.0,15.3085,15.3179,15.2899,15.2899,190000.0
2012-09-18 14:35:00,16.41,16.41,16.37,16.39,114800.0,15.2992,15.2992,15.2619,15.2806,114800.0
2012-09-18 14:40:00,16.39,16.42,16.39,16.41,99600.0,15.2806,15.3085,15.2806,15.2992,99600.0
2012-09-18 14:45:00,16.41,16.46,16.4,16.45,220000.0,15.2992,15.3458,15.2899,15.3365,220000.0
2012-09-18 14:50:00,16.45,16.45,16.42,16.42,288000.0,15.3365,15.3365,15.3085,15.3085,288000.0
2012-09-18 14:55:00,16.42,16.45,16.42,16.43,130000.0,15.3085,15.3365,15.3085,15.3179,130000.0
2012-09-18 15:00:00,16.42,16.47,16.41,16.46,378400.0,15.3085,15.3551,15.2992,15.3458,378400.0
2012-09-18 15:05:00,16.46,16.5,16.46,16.48,406400.0,15.3458,15.3831,15.3458,15.3645,406400.0
2012-09-18 15:10:00,16.48,16.5,16.46,16.48,141200.0,15.3645,15.3831,15.3458,15.3645,141200.0
2012-09-18 15:15:00,16.48,16.49,16.42,16.43,199600.0,15.3645,15.3738,15.3085,15.3179,199600.0
2012-09-18 15:20:00,16.45,16.46,16.43,16.43,232400.0,15.3365,15.3458,15.3179,15.3179,232400.0
2012-09-18 15:25:00,16.43,16.46,16.42,16.45,121200.0,15.3179,15.3458,15.3085,15.3365,121200.0
2012-09-18 15:30:00,16.45,16.55,16.44,16.53,692000.0,15.3365,15.4297,15.3272,15.4111,692000.0
2012-09-18 15:35:00,16.52,16.53,16.45,16.48,456400.0,15.4018,15.4111,15.3365,15.3645,456400.0
2012-09-18 15:40:00,16.49,16.51,16.42,16.45,460800.0,15.3738,15.3924,15.3085,15.3365,460800.0
2012-09-18 15:45:00,16.45,16.49,16.44,16.47,310400.0,15.3365,15.3738,15.3272,15.3551,310400.0
2012-09-18 15:50:00,16.47,16.48,16.44,16.45,303200.0,15.3551,15.3645,15.3272,15.3365,303200.0
2012-09-18 15:55:00,16.45,16.54,16.43,16.54,1646000.0,15.3365,15.4204,15.3179,15.4204,1646000.0
2012-09-19 09:30:00,16.65,16.65,16.51,16.58,1016800.0,15.523,15.523,15.3924,15.4577,1016800.0
2012-09-19 09:35:00,16.58,16.6,16.5,16.52,732400.0,15.4577,15.4763,15.3831,15.4018,732400.0
2012-09-19 09:40:00,16.52,16.54,16.46,16.5,828400.0,15.4018,15.4204,15.3458,15.3831,828400.0
2012-09-19 09:45:00,16.5,16.56,16.46,16.47,772800.0,15.3831,15.4391,15.3458,15.3551,772800.0
2012-09-19 09:50:00,16.46,16.49,16.43,16.48,629200.0,15.3458,15.3738,15.3179,15.3645,629200.0
2012-09-19 09:55:00,16.48,16.5,16.46,16.46,330800.0,15.3645,15.3831,15.3458,15.3458,330800.0
2012-09-19 10:00:00,16.48,16.71,16.47,16.71,2400800.0,15.3645,15.5789,15.3551,15.5789,2400800.0
2012-09-19 10:05:00,16.7,16.71,16.54,16.59,1199200.0,15.5696,15.5789,15.4204,15.467,1199200.0
2012-09-19 10:10:00,16.59,16.64,16.57,16.61,508000.0,15.467,15.5136,15.4484,15.4857,508000.0
2012-09-19 10:15:00,16.61,16.63,16.56,16.58,418800.0,15.4857,15.5043,15.4391,15.4577,418800.0
2012-09-19 10:20:00,16.59,16.6,16.5,16.54,465200.0,15.467,15.4763,15.3831,15.4204,465200.0
2012-09-19 10:25:00,16.54,16.55,16.46,16.48,788400.0,15.4204,15.4297,15.3458,15.3645,788400.0
2012-09-19 10:30:00,16.48,16.48,16.36,16.4,1273600.0,15.3645,15.3645,15.2526,15.2899,1273600.0
2012-09-19 10:35:00,16.4,16.5,16.37,16.5,1097200.0,15.2899,15.3831,15.2619,15.3831,1097200.0
2012-09-19 10:40:00,16.5,16.5,16.4,16.46,686400.0,15.3831,15.3831,15.2899,15.3458,686400.0
2012-09-19 10:45:00,16.46,16.53,16.44,16.52,756400.0,15.3458,15.4111,15.3272,15.4018,756400.0
2012-09-19 10:50:00,16.52,16.52,16.45,16.48,377600.0,15.4018,15.4018,15.3365,15.3645,377600.0
2012-09-19 10:55:00,16.48,16.55,16.48,16.5,1098800.0,15.3645,15.4297,15.3645,15.3831,1098800.0
2012-09-19 11:00:00,16.49,16.53,16.46,16.53,547200.0,15.3738,15.4111,15.3458,15.4111,547200.0
2012-09-19 11:05:00,16.53,16.57,16.51,16.52,984000.0,15.4111,15.4484,15.3924,15.4018,984000.0
2012-09-19 11:10:00,16.51,16.54,16.5,16.54,315600.0,15.3924,15.4204,15.3831,15.4204,315600.0
2012-09-19 11:15:00,16.53,16.59,16.53,16.58,399200.0,15.4111,15.467,15.4111,15.4577,399200.0
2012-09-19 11:20:00,16.58,16.61,16.57,16.59,435600.0,15.4577,15.4857,15.4484,15.467,435600.0
2012-09-19 11:25:00,16.58,16.62,16.56,16.56,296000.0,15.4577,15.495,15.4391,15.4391,296000.0
2012-09-19 11:30:00,16.57,16.57,16.49,16.49,411200.0,15.4484,15.4484,15.3738,15.3738,411200.0
2012-09-19 11:35:00,16.49,16.52,16.47,16.47,486800.0,15.3738,15.4018,15.3551,15.3551,486800.0
2012-09-19 11:40:00,16.47,16.52,16.47,16.5,367200.0,15.3551,15.4018,15.3551,15.3831,367200.0
2012-09-19 11:45:00,16.49,16.54,16.48,16.52,184800.0,15.3738,15.4204,15.3645,15.4018,184800.0
2012-09-19 11:50:00,16.52,16.55,16.52,16.54,264400.0,15.4018,15.4297,15.4018,15.4204,264400.0
2012-09-19 11:55:00,16.54,16.55,16.48,16.48,212000.0,15.4204,15.4297,15.3645,15.3645,212000.0
2012-09-19 12:00:00,16.48,16.5,16.43,16.43,385200.0,15.3645,15.3831,15.3179,15.3179,385200.0
2012-09-19 12:05:00,16.43,16.49,16.43,16.48,336000.0,15.3179,15.3738,15.3179,15.3645,336000.0
2012-09-19 12:10:00,16.48,16.52,16.48,16.51,282000.0,15.3645,15.4018,15.3645,15.3924,282000.0
2012-09-19 12:15:00,16.51,16.52,16.5,16.52,222400.0,15.3924,15.4018,15.3831,15.4018,222400.0
2012-09-19 12:20:00,16.53,16.55,16.53,16.54,118800.0,15.4111,15.4297,15.4111,15.4204,118800.0
2012-09-19 12:25:00,16.54,16.61,16.54,16.61,562800.0,15.4204,15.4857,15.4204,15.4857,562800.0
2012-09-19 12:30:00,16.61,16.62,16.6,16.62,426400.0,15.4857,15.495,15.4763,15.495,426400.0
2012-09-19 12:35:00,16.62,16.64,16.61,16.63,571200.0,15.495,15.5136,15.4857,15.5043,571200.0
2012-09-19 12:40:00,16.63,16.63,16.61,16.62,281600.0,15.5043,15.5043,15.4857,15.495,281600.0
2012-09-19 12:45:00,16.62,16.63,16.61,16.61,77200.0,15.495,15.5043,15.4857,15.4857,77200.0
2012-09-19 12:50:00,16.61,16.65,16.6,16.63,661600.0,15.4857,15.523,15.4763,15.5043,661600.0
2012-09-19 12:55:00,16.62,16.63,16.59,16.61,360400.0,15.495,15.5043,15.467,15.4857,360400.0
2012-09-19 13:00:00,16.61,16.62,16.6,16.6,119200.0,15.4857,15.495,15.4763,15.4763,119200.0
2012-09-19 13:05:00,16.6,16.61,16.54,16.54,269600.0,15.4763,15.4857,15.4204,15.4204,269600.0
2012-09-19 13:10:00,16.54,16.56,16.54,16.55,225600.0,15.4204,15.4391,15.4204,15.4297,225600.0
2012-09-19 13:15:00,16.54,16.56,16.54,16.56,98000.0,15.4204,15.4391,15.4204,15.4391,98000.0
2012-09-19 13:20:00,16.55,16.57,16.55,16.56,139600.0,15.4297,15.4484,15.4297,15.4391,139600.0
2012-09-19 13:25:00,16.56,16.56,16.51,16.53,154800.0,15.4391,15.4391,15.3924,15.4111,154800.0
2012-09-19 13:30:00,16.53,16.57,16.53,16.56,109600.0,15.4111,15.4484,15.4111,15.4391,109600.0
2012-09-19 13:35:00,16.55,16.55,16.46,16.47,312000.0,15.4297,15.4297,15.3458,15.3551,312000.0
2012-09-19 13:40:00,16.47,16.49,16.45,16.49,222800.0,15.3551,15.3738,15.3365,15.3738,222800.0
2012-09-19 13:45:00,16.49,16.5,16.46,16.47,147600.0,15.3738,15.3831,15.3458,15.3551,147600.0
2012-09-19 13:50:00,16.48,16.51,16.48,16.5,124000.0,15.3645,15.3924,15.3645,15.3831,124000.0
2012-09-19 13:55:00,16.5,16.51,16.48,16.5,98400.0,15.3831,15.3924,15.3645,15.3831,98400.0
2012-09-19 14:00:00,16.49,16.52,16.49,16.5,129200.0,15.3738,15.4018,15.3738,15.3831,129200.0
2012-09-19 14:05:00,16.51,16.52,16.5,16.5,96800.0,15.3924,15.4018,15.3831,15.3831,96800.0
2012-09-19 14:10:00,16.5,16.51,16.49,16.5,97600.0,15.3831,15.3924,15.3738,15.3831,97600.0
2012-09-19 14:15:00,16.5,16.54,16.5,16.54,203200.0,15.3831,15.4204,15.3831,15.4204,203200.0
2012-09-19 14:20:00,16.54,16.57,16.54,16.57,327600.0,15.4204,15.4484,15.4204,15.4484,327600.0
2012-09-19 14:25:00,16.57,16.6,16.56,16.57,293600.0,15.4484,15.4763,15.4391,15.4484,293600.0
2012-09-19 14:30:00,16.57,16.58,16.56,16.58,130800.0,15.4484,15.4577,15.4391,15.4577,130800.0
2012-09-19 14:35:00,16.57,16.57,16.54,16.56,120800.0,15.4484,15.4484,15.4204,15.4391,120800.0
2012-09-19 14:40:00,16.56,16.56,16.54,16.56,64400.0,15.4391,15.4391,15.4204,15.4391,64400.0
2012-09-19 14:45:00,16.56,16.57,16.53,16.57,135600.0,15.4391,15.4484,15.4111,15.4484,135600.0
2012-09-19 14:50:00,16.57,16.58,16.55,16.55,198800.0,15.4484,15.4577,15.4297,15.4297,198800.0
2012-09-19 14:55:00,16.55,16.57,16.54,16.56,136800.0,15.4297,15.4484,15.4204,15.4391,136800.0
2012-09-19 15:00:00,16.55,16.56,16.5,16.52,245600.0,15.4297,15.4391,15.3831,15.4018,245600.0
2012-09-19 15:05:00,16.52,16.52,16.48,16.5,188400.0,15.4018,15.4018,15.3645,15.3831,188400.0
2012-09-19 15:10:00,16.5,16.54,16.5,16.52,150000.0,15.3831,15.4204,15.3831,15.4018,150000.0
2012-09-19 15:15:00,16.52,16.52,16.5,16.52,80800.0,15.4018,15.4018,15.3831,15.4018,80800.0
2012-09-19 15:20:00,16.52,16.53,16.44,16.45,438800.0,15.4018,15.4111,15.3272,15.3365,438800.0
2012-09-19 15:25:00,16.46,16.51,16.46,16.48,176000.0,15.3458,15.3924,15.3458,15.3645,176000.0
2012-09-19 15:30:00,16.48,16.48,16.44,16.47,347600.0,15.3645,15.3645,15.3272,15.3551,347600.0
2012-09-19 15:35:00,16.46,16.5,16.45,16.5,269600.0,15.3458,15.3831,15.3365,15.3831,269600.0
2012-09-19 15:40:00,16.5,16.55,16.49,16.54,454800.0,15.3831,15.4297,15.3738,15.4204,454800.0
2012-09-19 15:45:00,16.54,16.55,16.52,16.55,329200.0,15.4204,15.4297,15.4018,15.4297,329200.0
2012-09-19 15:50:00,16.55,16.55,16.47,16.48,504000.0,15.4297,15.4297,15.3551,15.3645,504000.0
2012-09-19 15:55:00,16.48,16.5,16.43,16.44,893200.0,15.3645,15.3831,15.3179,15.3272,893200.0
2012-09-20 09:30:00,16.2,16.21,16.05,16.15,1291600.0,15.1034,15.1127,14.9636,15.0568,1291600.0
2012-09-20 09:35:00,16.14,16.14,16.04,16.1,877200.0,15.0475,15.0475,14.9543,15.0102,877200.0
2012-09-20 09:40:00,16.11,16.12,16.04,16.05,643200.0,15.0195,15.0288,14.9543,14.9636,643200.0
2012-09-20 09:45:00,16.05,16.11,15.97,15.97,910000.0,14.9636,15.0195,14.889,14.889,910000.0
2012-09-20 09:50:00,15.96,15.97,15.89,15.91,921200.0,14.8797,14.889,14.8144,14.8331,921200.0
2012-09-20 09:55:00,15.9,15.96,15.89,15.94,676800.0,14.8237,14.8797,14.8144,14.861,676800.0
2012-09-20 10:00:00,15.95,16.02,15.9,15.99,1308800.0,14.8703,14.9356,14.8237,14.9076,1308800.0
2012-09-20 10:05:00,15.99,16.02,15.97,15.99,238800.0,14.9076,14.9356,14.889,14.9076,238800.0
2012-09-20 10:10:00,15.99,16.1,15.97,16.08,880800.0,14.9076,15.0102,14.889,14.9915,880800.0
2012-09-20 10:15:00,16.08,16.09,16.03,16.04,554800.0,14.9915,15.0009,14.9449,14.9543,554800.0
2012-09-20 10:20:00,16.03,16.03,15.96,15.97,410000.0,14.9449,14.9449,14.8797,14.889,410000.0
2012-09-20 10:25:00,15.97,16.03,15.95,16.03,356800.0,14.889,14.9449,14.8703,14.9449,356800.0
2012-09-20 10:30:00,16.03,16.06,15.99,16.06,319600.0,14.9449,14.9729,14.9076,14.9729,319600.0
2012-09-20 10:35:00,16.05,16.16,16.05,16.15,1334400.0,14.9636,15.0661,14.9636,15.0568,1334400.0
2012-09-20 10:40:00,16.15,16.2,16.15,16.18,1013200.0,15.0568,15.1034,15.0568,15.0848,1013200.0
2012-09-20 10:45:00,16.18,16.26,16.18,16.22,737200.0,15.0848,15.1594,15.0848,15.1221,737200.0
2012-09-20 10:50:00,16.22,16.23,16.18,16.21,399200.0,15.1221,15.1314,15.0848,15.1127,399200.0
2012-09-20 10:55:00,16.2,16.29,16.2,16.28,520000.0,15.1034,15.1873,15.1034,15.178,520000.0
2012-09-20 11:00:00,16.28,16.35,16.26,16.27,597600.0,15.178,15.2433,15.1594,15.1687,597600.0
2012-09-20 11:05:00,16.26,16.27,16.21,16.24,330000.0,15.1594,15.1687,15.1127,15.1407,330000.0
2012-09-20 11:10:00,16.24,16.25,16.16,16.16,308400.0,15.1407,15.15,15.0661,15.0661,308400.0
2012-09-20 11:15:00,16.16,16.21,16.14,16.21,539600.0,15.0661,15.1127,15.0475,15.1127,539600.0
2012-09-20 11:20:00,16.21,16.23,16.18,16.22,152400.0,15.1127,15.1314,15.0848,15.1221,152400.0
2012-09-20 11:25:00,16.21,16.23,16.15,16.17,171200.0,15.1127,15.1314,15.0568,15.0755,171200.0
2012-09-20 11:30:00,16.16,16.2,16.16,16.19,195600.0,15.0661,15.1034,15.0661,15.0941,195600.0
2012-09-20 11:35:00,16.2,16.21,16.17,16.18,596400.0,15.1034,15.1127,15.0755,15.0848,596400.0
2012-09-20 11:40:00,16.18,16.23,16.18,16.22,134800.0,15.0848,15.1314,15.0848,15.1221,134800.0
2012-09-20 11:45:00,16.23,16.25,16.22,16.23,345200.0,15.1314,15.15,15.1221,15.1314,345200.0
2012-09-20 11:50:00,16.24,16.25,16.22,16.23,40400.0,15.1407,15.15,15.1221,15.1314,40400.0
2012-09-20 11:55:00,16.22,16.25,16.22,16.24,111200.0,15.1221,15.15,15.1221,15.1407,111200.0
2012-09-20 12:00:00,16.25,16.28,16.23,16.28,249200.0,15.15,15.178,15.1314,15.178,249200.0
2012-09-20 12:05:00,16.28,16.29,16.21,16.21,135600.0,15.178,15.1873,15.1127,15.1127,135600.0
2012-09-20 12:10:00,16.22,16.25,16.2,16.24,235600.0,15.1221,15.15,15.1034,15.1407,235600.0
2012-09-20 12:15:00,16.25,16.25,16.21,16.21,133200.0,15.15,15.15,15.1127,15.1127,133200.0
2012-09-20 12:20:00,16.21,16.21,16.18,16.18,105600.0,15.1127,15.1127,15.0848,15.0848,105600.0
2012-09-20 12:25:00,16.19,16.2,16.11,16.12,346800.0,15.0941,15.1034,15.0195,15.0288,346800.0
2012-09-20 12:30:00,16.12,16.16,16.09,16.15,404800.0,15.0288,15.0661,15.0009,15.0568,404800.0
2012-09-20 12:35:00,16.15,16.15,16.12,16.13,158400.0,15.0568,15.0568,15.0288,15.0382,158400.0
2012-09-20 12:40:00,16.14,16.18,16.13,16.17,133200.0,15.0475,15.0848,15.0382,15.0755,133200.0
2012-09-20 12:45:00,16.17,16.18,16.07,16.08,266800.0,15.0755,15.0848,14.9822,14.9915,266800.0
2012-09-20 12:50:00,16.09,16.14,16.08,16.13,152400.0,15.0009,15.0475,14.9915,15.0382,152400.0
2012-09-20 12:55:00,16.13,16.13,16.09,16.11,162000.0,15.0382,15.0382,15.0009,15.0195,162000.0
2012-09-20 13:00:00,16.11,16.13,16.09,16.11,213600.0,15.0195,15.0382,15.0009,15.0195,213600.0
2012-09-20 13:05:00,16.11,16.15,16.1,16.15,118800.0,15.0195,15.0568,15.0102,15.0568,118800.0
2012-09-20 13:10:00,16.15,16.16,16.13,16.15,121600.0,15.0568,15.0661,15.0382,15.0568,121600.0
2012-09-20 13:15:00,16.15,16.15,16.13,16.14,43600.0,15.0568,15.0568,15.0382,15.0475,43600.0
2012-09-20 13:20:00,16.13,16.13,16.11,16.11,42400.0,15.0382,15.0382,15.0195,15.0195,42400.0
2012-09-20 13:25:00,16.13,16.17,16.13,16.16,106400.0,15.0382,15.0755,15.0382,15.0661,106400.0
2012-09-20 13:30:00,16.17,16.2,16.17,16.18,254800.0,15.0755,15.1034,15.0755,15.0848,254800.0
2012-09-20 13:35:00,16.19,16.24,16.18,16.21,267200.0,15.0941,15.1407,15.0848,15.1127,267200.0
2012-09-20 13:40:00,16.22,16.22,16.17,16.17,217600.0,15.1221,15.1221,15.0755,15.0755,217600.0
2012-09-20 13:45:00,16.18,16.2,16.16,16.2,206800.0,15.0848,15.1034,15.0661,15.1034,206800.0
2012-09-20 13:50:00,16.2,16.2,16.17,16.19,109200.0,15.1034,15.1034,15.0755,15.0941,109200.0
2012-09-20 13:55:00,16.19,16.2,16.14,16.19,141600.0,15.0941,15.1034,15.0475,15.0941,141600.0
2012-09-20 14:00:00,16.18,16.2,16.16,16.16,110800.0,15.0848,15.1034,15.0661,15.0661,110800.0
2012-09-20 14:05:00,16.17,16.19,16.17,16.17,97200.0,15.0755,15.0941,15.0755,15.0755,97200.0
2012-09-20 14:10:00,16.18,16.21,16.18,16.18,133600.0,15.0848,15.1127,15.0848,15.0848,133600.0
2012-09-20 14:15:00,16.18,16.21,16.17,16.17,86800.0,15.0848,15.1127,15.0755,15.0755,86800.0
2012-09-20 14:20:00,16.18,16.19,16.15,16.19,80400.0,15.0848,15.0941,15.0568,15.0941,80400.0
2012-09-20 14:25:00,16.19,16.26,16.18,16.23,273600.0,15.0941,15.1594,15.0848,15.1314,273600.0
2012-09-20 14:30:00,16.23,16.26,16.2,16.25,405600.0,15.1314,15.1594,15.1034,15.15,405600.0
2012-09-20 14:35:00,16.24,16.25,16.19,16.21,226000.0,15.1407,15.15,15.0941,15.1127,226000.0
2012-09-20 14:40:00,16.21,16.22,16.2,16.21,126800.0,15.1127,15.1221,15.1034,15.1127,126800.0
2012-09-20 14:45:00,16.21,16.22,16.2,16.22,64800.0,15.1127,15.1221,15.1034,15.1221,64800.0
2012-09-20 14:50:00,16.22,16.23,16.2,16.23,110400.0,15.1221,15.1314,15.1034,15.1314,110400.0
2012-09-20 14:55:00,16.23,16.24,16.21,16.23,91200.0,15.1314,15.1407,15.1127,15.1314,91200.0
2012-09-20 15:00:00,16.23,16.23,16.2,16.2,68400.0,15.1314,15.1314,15.1034,15.1034,68400.0
2012-09-20 15:05:00,16.21,16.25,16.2,16.24,126400.0,15.1127,15.15,15.1034,15.1407,126400.0
2012-09-20 15:10:00,16.25,16.25,16.22,16.22,110000.0,15.15,15.15,15.1221,15.1221,110000.0
2012-09-20 15:15:00,16.22,16.24,16.22,16.23,166400.0,15.1221,15.1407,15.1221,15.1314,166400.0
2012-09-20 15:20:00,16.23,16.28,16.23,16.25,460800.0,15.1314,15.178,15.1314,15.15,460800.0
2012-09-20 15:25:00,16.25,16.26,16.23,16.26,156800.0,15.15,15.1594,15.1314,15.1594,156800.0
2012-09-20 15:30:00,16.25,16.27,16.23,16.25,259600.0,15.15,15.1687,15.1314,15.15,259600.0
2012-09-20 15:35:00,16.26,16.26,16.18,16.21,400800.0,15.1594,15.1594,15.0848,15.1127,400800.0
2012-09-20 15:40:00,16.21,16.21,16.16,16.2,279200.0,15.1127,15.1127,15.0661,15.1034,279200.0
2012-09-20 15:45:00,16.2,16.2,16.14,16.14,219600.0,15.1034,15.1034,15.0475,15.0475,219600.0
2012-09-20 15:50:00,16.14,16.21,16.14,16.19,327600.0,15.0475,15.1127,15.0475,15.0941,327600.0
2012-09-20 15:55:00,16.19,16.23,16.17,16.22,924400.0,15.0941,15.1314,15.0755,15.1221,924400.0
2012-09-21 09:30:00,16.7,16.73,16.62,16.67,1223600.0,15.5696,15.5975,15.495,15.5416,1223600.0
2012-09-21 09:35:00,16.67,16.71,16.63,16.7,1006800.0,15.5416,15.5789,15.5043,15.5696,1006800.0
2012-09-21 09:40:00,16.69,16.7,16.59,16.6,938400.0,15.5603,15.5696,15.467,15.4763,938400.0
2012-09-21 09:45:00,16.6,16.63,16.55,16.62,810000.0,15.4763,15.5043,15.4297,15.495,810000.0
2012-09-21 09:50:00,16.61,16.68,16.61,16.68,947200.0,15.4857,15.5509,15.4857,15.5509,947200.0
2012-09-21 09:55:00,16.68,16.69,16.62,16.66,565600.0,15.5509,15.5603,15.495,15.5323,565600.0
2012-09-21 10:00:00,16.67,16.68,16.59,16.62,734400.0,15.5416,15.5509,15.467,15.495,734400.0
2012-09-21 10:05:00,16.62,16.68,16.61,16.65,750800.0,15.495,15.5509,15.4857,15.523,750800.0
2012-09-21 10:10:00,16.65,16.67,16.61,16.64,334000.0,15.523,15.5416,15.4857,15.5136,334000.0
2012-09-21 10:15:00,16.64,16.66,16.62,16.64,667200.0,15.5136,15.5323,15.495,15.5136,667200.0
2012-09-21 10:20:00,16.64,16.66,16.61,16.64,368800.0,15.5136,15.5323,15.4857,15.5136,368800.0
2012-09-21 10:25:00,16.64,16.69,16.64,16.68,681600.0,15.5136,15.5603,15.5136,15.5509,681600.0
2012-09-21 10:30:00,16.68,16.71,16.68,16.7,390000.0,15.5509,15.5789,15.5509,15.5696,390000.0
2012-09-21 10:35:00,16.71,16.72,16.67,16.68,370000.0,15.5789,15.5882,15.5416,15.5509,370000.0
2012-09-21 10:40:00,16.67,16.68,16.64,16.65,251200.0,15.5416,15.5509,15.5136,15.523,251200.0
2012-09-21 10:45:00,16.66,16.68,16.65,16.65,233200.0,15.5323,15.5509,15.523,15.523,233200.0
2012-09-21 10:50:00,16.66,16.68,16.61,16.61,756000.0,15.5323,15.5509,15.4857,15.4857,756000.0
2012-09-21 10:55:00,16.61,16.63,16.56,16.58,422000.0,15.4857,15.5043,15.4391,15.4577,422000.0
2012-09-21 11:00:00,16.58,16.64,16.58,16.64,446400.0,15.4577,15.5136,15.4577,15.5136,446400.0
2012-09-21 11:05:00,16.64,16.64,16.59,16.6,292800.0,15.5136,15.5136,15.467,15.4763,292800.0
2012-09-21 11:10:00,16.6,16.61,16.55,16.56,347200.0,15.4763,15.4857,15.4297,15.4391,347200.0
2012-09-21 11:15:00,16.57,16.6,16.55,16.6,398800.0,15.4484,15.4763,15.4297,15.4763,398800.0
2012-09-21 11:20:00,16.6,16.6,16.52,16.58,391200.0,15.4763,15.4763,15.4018,15.4577,391200.0
2012-09-21 11:25:00,16.57,16.59,16.55,16.56,280400.0,15.4484,15.467,15.4297,15.4391,280400.0
2012-09-21 11:30:00,16.57,16.59,16.56,16.58,138000.0,15.4484,15.467,15.4391,15.4577,138000.0
2012-09-21 11:35:00,16.58,16.59,16.55,16.58,106000.0,15.4577,15.467,15.4297,15.4577,106000.0
2012-09-21 11:40:00,16.57,16.6,16.57,16.58,136400.0,15.4484,15.4763,15.4484,15.4577,136400.0
2012-09-21 11:45:00,16.59,16.65,16.59,16.62,793200.0,15.467,15.523,15.467,15.495,793200.0
2012-09-21 11:50:00,16.62,16.63,16.6,16.61,154800.0,15.495,15.5043,15.4763,15.4857,154800.0
2012-09-21 11:55:00,16.61,16.62,16.57,16.62,304000.0,15.4857,15.495,15.4484,15.495,304000.0
2012-09-21 12:00:00,16.62,16.65,16.61,16.65,191600.0,15.495,15.523,15.4857,15.523,191600.0
2012-09-21 12:05:00,16.64,16.65,16.59,16.59,141600.0,15.5136,15.523,15.467,15.467,141600.0
2012-09-21 12:10:00,16.6,16.6,16.58,16.58,48400.0,15.4763,15.4763,15.4577,15.4577,48400.0
2012-09-21 12:15:00,16.59,16.59,16.55,16.56,230400.0,15.467,15.467,15.4297,15.4391,230400.0
2012-09-21 12:20:00,16.56,16.56,16.54,16.56,256400.0,15.4391,15.4391,15.4204,15.4391,256400.0
2012-09-21 12:25:00,16.55,16.58,16.53,16.57,286800.0,15.4297,15.4577,15.4111,15.4484,286800.0
2012-09-21 12:30:00,16.58,16.61,16.57,16.6,174800.0,15.4577,15.4857,15.4484,15.4763,174800.0
2012-09-21 12:35:00,16.61,16.62,16.59,16.59,156800.0,15.4857,15.495,15.467,15.467,156800.0
2012-09-21 12:40:00,16.6,16.62,16.6,16.62,180400.0,15.4763,15.495,15.4763,15.495,180400.0
2012-09-21 12:45:00,16.62,16.63,16.6,16.6,297200.0,15.495,15.5043,15.4763,15.4763,297200.0
2012-09-21 12:50:00,16.61,16.61,16.57,16.58,112800.0,15.4857,15.4857,15.4484,15.4577,112800.0
2012-09-21 12:55:00,16.58,16.58,16.55,16.56,215200.0,15.4577,15.4577,15.4297,15.4391,215200.0
2012-09-21 13:00:00,16.55,16.57,16.55,16.57,116400.0,15.4297,15.4484,15.4297,15.4484,116400.0
2012-09-21 13:05:00,16.58,16.59,16.57,16.57,124400.0,15.4577,15.467,15.4484,15.4484,124400.0
2012-09-21 13:10:00,16.57,16.58,16.54,16.55,116400.0,15.4484,15.4577,15.4204,15.4297,116400.0
2012-09-21 13:15:00,16.55,16.57,16.55,16.57,161200.0,15.4297,15.4484,15.4297,15.4484,161200.0
2012-09-21 13:20:00,16.57,16.58,16.56,16.57,64000.0,15.4484,15.4577,15.4391,15.4484,64000.0
2012-09-21 13:25:00,16.57,16.58,16.56,16.57,24400.0,15.4484,15.4577,15.4391,15.4484,24400.0
2012-09-21 13:30:00,16.56,16.57,16.54,16.56,269200.0,15.4391,15.4484,15.4204,15.4391,269200.0
2012-09-21 13:35:00,16.56,16.59,16.56,16.58,144400.0,15.4391,15.467,15.4391,15.4577,144400.0
2012-09-21 13:40:00,16.59,16.6,16.58,16.6,144800.0,15.467,15.4763,15.4577,15.4763,144800.0
2012-09-21 13:45:00,16.59,16.6,16.58,16.59,195600.0,15.467,15.4763,15.4577,15.467,195600.0
2012-09-21 13:50:00,16.59,16.61,16.58,16.6,274000.0,15.467,15.4857,15.4577,15.4763,274000.0
2012-09-21 13:55:00,16.6,16.64,16.6,16.63,272800.0,15.4763,15.5136,15.4763,15.5043,272800.0
2012-09-21 14:00:00,16.63,16.63,16.61,16.61,241600.0,15.5043,15.5043,15.4857,15.4857,241600.0
2012-09-21 14:05:00,16.62,16.62,16.59,16.59,120000.0,15.495,15.495,15.467,15.467,120000.0
2012-09-21 14:10:00,16.6,16.6,16.59,16.59,43600.0,15.4763,15.4763,15.467,15.467,43600.0
2012-09-21 14:15:00,16.59,16.59,16.55,16.57,279200.0,15.467,15.467,15.4297,15.4484,279200.0
2012-09-21 14:20:00,16.56,16.57,16.5,16.51,312400.0,15.4391,15.4484,15.3831,15.3924,312400.0
2012-09-21 14:25:00,16.51,16.51,16.47,16.51,526400.0,15.3924,15.3924,15.3551,15.3924,526400.0
2012-09-21 14:30:00,16.51,16.52,16.5,16.5,123200.0,15.3924,15.4018,15.3831,15.3831,123200.0
2012-09-21 14:35:00,16.49,16.5,16.47,16.49,144000.0,15.3738,15.3831,15.3551,15.3738,144000.0
2012-09-21 14:40:00,16.48,16.52,16.48,16.51,344000.0,15.3645,15.4018,15.3645,15.3924,344000.0
2012-09-21 14:45:00,16.51,16.55,16.5,16.53,418800.0,15.3924,15.4297,15.3831,15.4111,418800.0
2012-09-21 14:50:00,16.53,16.53,16.49,16.5,164400.0,15.4111,15.4111,15.3738,15.3831,164400.0
2012-09-21 14:55:00,16.5,16.5,16.47,16.47,119600.0,15.3831,15.3831,15.3551,15.3551,119600.0
2012-09-21 15:00:00,16.46,16.46,16.4,16.44,576000.0,15.3458,15.3458,15.2899,15.3272,576000.0
2012-09-21 15:05:00,16.44,16.46,16.42,16.46,146800.0,15.3272,15.3458,15.3085,15.3458,146800.0
2012-09-21 15:10:00,16.46,16.48,16.45,16.48,235200.0,15.3458,15.3645,15.3365,15.3645,235200.0
2012-09-21 15:15:00,16.48,16.49,16.45,16.47,168800.0,15.3645,15.3738,15.3365,15.3551,168800.0
2012-09-21 15:20:00,16.46,16.48,16.43,16.47,84800.0,15.3458,15.3645,15.3179,15.3551,84800.0
2012-09-21 15:25:00,16.48,16.48,16.44,16.47,158800.0,15.3645,15.3645,15.3272,15.3551,158800.0
2012-09-21 15:30:00,16.46,16.5,16.46,16.5,476800.0,15.3458,15.3831,15.3458,15.3831,476800.0
2012-09-21 15:35:00,16.5,16.51,16.46,16.46,366000.0,15.3831,15.3924,15.3458,15.3458,366000.0
2012-09-21 15:40:00,16.46,16.5,16.46,16.47,237200.0,15.3458,15.3831,15.3458,15.3551,237200.0
2012-09-21 15:45:00,16.47,16.51,16.43,16.47,720800.0,15.3551,15.3924,15.3179,15.3551,720800.0
2012-09-21 15:50:00,16.47,16.5,16.42,16.42,707200.0,15.3551,15.3831,15.3085,15.3085,707200.0
2012-09-21 15:55:00,16.43,16.48,16.38,16.43,1132000.0,15.3179,15.3645,15.2712,15.3179,1132000.0
2012-09-24 09:30:00,16.23,16.23,16.16,16.2,699200.0,15.1314,15.1314,15.0661,15.1034,699200.0
2012-09-24 09:35:00,16.2,16.27,16.15,16.26,706000.0,15.1034,15.1687,15.0568,15.1594,706000.0
2012-09-24 09:40:00,16.25,16.3,16.24,16.26,478800.0,15.15,15.1967,15.1407,15.1594,478800.0
2012-09-24 09:45:00,16.26,16.26,16.18,16.2,494800.0,15.1594,15.1594,15.0848,15.1034,494800.0
2012-09-24 09:50:00,16.19,16.22,16.17,16.21,524400.0,15.0941,15.1221,15.0755,15.1127,524400.0
2012-09-24 09:55:00,16.21,16.25,16.21,16.25,459200.0,15.1127,15.15,15.1127,15.15,459200.0
2012-09-24 10:00:00,16.25,16.32,16.25,16.31,392800.0,15.15,15.2153,15.15,15.206,392800.0
2012-09-24 10:05:00,16.31,16.32,16.28,16.29,373200.0,15.206,15.2153,15.178,15.1873,373200.0
2012-09-24 10:10:00,16.29,16.31,16.22,16.25,464000.0,15.1873,15.206,15.1221,15.15,464000.0
2012-09-24 10:15:00,16.24,16.28,16.23,16.26,259200.0,15.1407,15.178,15.1314,15.1594,259200.0
2012-09-24 10:20:00,16.25,16.29,16.22,16.27,363200.0,15.15,15.1873,15.1221,15.1687,363200.0
2012-09-24 10:25:00,16.28,16.32,16.24,16.31,348000.0,15.178,15.2153,15.1407,15.206,348000.0
2012-09-24 10:30:00,16.32,16.38,16.32,16.35,569200.0,15.2153,15.2712,15.2153,15.2433,569200.0
2012-09-24 10:35:00,16.35,16.39,16.35,16.38,303600.0,15.2433,15.2806,15.2433,15.2712,303600.0
2012-09-24 10:40:00,16.38,16.38,16.35,16.38,257600.0,15.2712,15.2712,15.2433,15.2712,257600.0
2012-09-24 10:45:00,16.38,16.42,16.37,16.38,435600.0,15.2712,15.3085,15.2619,15.2712,435600.0
2012-09-24 10:50:00,16.38,16.41,16.37,16.4,382000.0,15.2712,15.2992,15.2619,15.2899,382000.0
2012-09-24 10:55:00,16.4,16.53,16.4,16.5,1010400.0,15.2899,15.4111,15.2899,15.3831,1010400.0
2012-09-24 11:00:00,16.5,16.55,16.5,16.52,516400.0,15.3831,15.4297,15.3831,15.4018,516400.0
2012-09-24 11:05:00,16.52,16.54,16.49,16.5,269600.0,15.4018,15.4204,15.3738,15.3831,269600.0
2012-09-24 11:10:00,16.49,16.5,16.4,16.41,601600.0,15.3738,15.3831,15.2899,15.2992,601600.0
2012-09-24 11:15:00,16.4,16.43,16.39,16.42,311600.0,15.2899,15.3179,15.2806,15.3085,311600.0
2012-09-24 11:20:00,16.42,16.44,16.41,16.42,243600.0,15.3085,15.3272,15.2992,15.3085,243600.0
2012-09-24 11:25:00,16.43,16.44,16.38,16.41,240400.0,15.3179,15.3272,15.2712,15.2992,240400.0
2012-09-24 11:30:00,16.42,16.43,16.4,16.41,94400.0,15.3085,15.3179,15.2899,15.2992,94400.0
2012-09-24 11:35:00,16.42,16.43,16.35,16.36,321600.0,15.3085,15.3179,15.2433,15.2526,321600.0
2012-09-24 11:40:00,16.36,16.36,16.33,16.36,344400.0,15.2526,15.2526,15.2246,15.2526,344400.0
2012-09-24 11:45:00,16.35,16.36,16.33,16.34,147600.0,15.2433,15.2526,15.2246,15.2339,147600.0
2012-09-24 11:50:00,16.34,16.35,16.29,16.32,209200.0,15.2339,15.2433,15.1873,15.2153,209200.0
2012-09-24 11:55:00,16.32,16.34,16.31,16.34,186400.0,15.2153,15.2339,15.206,15.2339,186400.0
2012-09-24 12:00:00,16.34,16.34,16.28,16.29,434000.0,15.2339,15.2339,15.178,15.1873,434000.0
2012-09-24 12:05:00,16.28,16.31,16.28,16.31,78000.0,15.178,15.206,15.178,15.206,78000.0
2012-09-24 12:10:00,16.31,16.33,16.31,16.33,200800.0,15.206,15.2246,15.206,15.2246,200800.0
2012-09-24 12:15:00,16.33,16.33,16.3,16.31,209200.0,15.2246,15.2246,15.1967,15.206,209200.0
2012-09-24 12:20:00,16.31,16.32,16.26,16.26,285600.0,15.206,15.2153,15.1594,15.1594,285600.0
2012-09-24 12:25:00,16.27,16.29,16.27,16.29,246000.0,15.1687,15.1873,15.1687,15.1873,246000.0
2012-09-24 12:30:00,16.28,16.29,16.24,16.26,273200.0,15.178,15.1873,15.1407,15.1594,273200.0
2012-09-24 12:35:00,16.26,16.27,16.22,16.22,273200.0,15.1594,15.1687,15.1221,15.1221,273200.0
2012-09-24 12:40:00,16.22,16.25,16.21,16.25,430800.0,15.1221,15.15,15.1127,15.15,430800.0
2012-09-24 12:45:00,16.25,16.28,16.24,16.27,309200.0,15.15,15.178,15.1407,15.1687,309200.0
2012-09-24 12:50:00,16.26,16.27,16.24,16.24,128400.0,15.1594,15.1687,15.1407,15.1407,128400.0
2012-09-24 12:55:00,16.25,16.25,16.22,16.23,154800.0,15.15,15.15,15.1221,15.1314,154800.0
2012-09-24 13:00:00,16.24,16.24,16.21,16.22,323600.0,15.1407,15.1407,15.1127,15.1221,323600.0
2012-09-24 13:05:00,16.22,16.23,16.2,16.23,108000.0,15.1221,15.1314,15.1034,15.1314,108000.0
2012-09-24 13:10:00,16.23,16.24,16.22,16.22,170400.0,15.1314,15.1407,15.1221,15.1221,170400.0
2012-09-24 13:15:00,16.22,16.22,16.16,16.18,530800.0,15.1221,15.1221,15.0661,15.0848,530800.0
2012-09-24 13:20:00,16.18,16.18,16.17,16.17,197200.0,15.0848,15.0848,15.0755,15.0755,197200.0
2012-09-24 13:25:00,16.18,16.2,16.17,16.18,352800.0,15.0848,15.1034,15.0755,15.0848,352800.0
2012-09-24 13:30:00,16.18,16.18,16.08,16.1,790400.0,15.0848,15.0848,14.9915,15.0102,790400.0
2012-09-24 13:35:00,16.1,16.13,16.07,16.13,418400.0,15.0102,15.0382,14.9822,15.0382,418400.0
2012-09-24 13:40:00,16.12,16.14,16.12,16.14,198000.0,15.0288,15.0475,15.0288,15.0475,198000.0
2012-09-24 13:45:00,16.13,16.14,16.08,16.1,312400.0,15.0382,15.0475,14.9915,15.0102,312400.0
2012-09-24 13:50:00,16.1,16.14,16.1,16.13,145600.0,15.0102,15.0475,15.0102,15.0382,145600.0
2012-09-24 13:55:00,16.13,16.15,16.11,16.12,162400.0,15.0382,15.0568,15.0195,15.0288,162400.0
2012-09-24 14:00:00,16.12,16.15,16.11,16.13,110000.0,15.0288,15.0568,15.0195,15.0382,110000.0
2012-09-24 14:05:00,16.13,16.16,16.12,16.15,267600.0,15.0382,15.0661,15.0288,15.0568,267600.0
2012-09-24 14:10:00,16.15,16.18,16.15,16.18,356000.0,15.0568,15.0848,15.0568,15.0848,356000.0
2012-09-24 14:15:00,16.18,16.23,16.17,16.23,246800.0,15.0848,15.1314,15.0755,15.1314,246800.0
2012-09-24 14:20:00,16.23,16.28,16.22,16.24,603600.0,15.1314,15.178,15.1221,15.1407,603600.0
2012-09-24 14:25:00,16.24,16.34,16.23,16.34,1379200.0,15.1407,15.2339,15.1314,15.2339,1379200.0
2012-09-24 14:30:00,16.34,16.38,16.29,16.31,673200.0,15.2339,15.2712,15.1873,15.206,673200.0
2012-09-24 14:35:00,16.31,16.41,16.31,16.39,855200.0,15.206,15.2992,15.206,15.2806,855200.0
2012-09-24 14:40:00,16.39,16.42,16.36,16.39,440800.0,15.2806,15.3085,15.2526,15.2806,440800.0
2012-09-24 14:45:00,16.39,16.41,16.38,16.38,185200.0,15.2806,15.2992,15.2712,15.2712,185200.0
2012-09-24 14:50:00,16.38,16.46,16.38,16.41,538800.0,15.2712,15.3458,15.2712,15.2992,538800.0
2012-09-24 14:55:00,16.41,16.41,16.33,16.35,232800.0,15.2992,15.2992,15.2246,15.2433,232800.0
2012-09-24 15:00:00,16.35,16.36,16.28,16.28,376800.0,15.2433,15.2526,15.178,15.178,376800.0
2012-09-24 15:05:00,16.28,16.31,16.27,16.31,405600.0,15.178,15.206,15.1687,15.206,405600.0
2012-09-24 15:10:00,16.31,16.31,16.24,16.27,332400.0,15.206,15.206,15.1407,15.1687,332400.0
2012-09-24 15:15:00,16.27,16.29,16.25,16.27,291600.0,15.1687,15.1873,15.15,15.1687,291600.0
2012-09-24 15:20:00,16.27,16.29,16.23,16.25,293600.0,15.1687,15.1873,15.1314,15.15,293600.0
2012-09-24 15:25:00,16.25,16.3,16.25,16.28,232400.0,15.15,15.1967,15.15,15.178,232400.0
2012-09-24 15:30:00,16.28,16.28,16.23,16.24,238000.0,15.178,15.178,15.1314,15.1407,238000.0
2012-09-24 15:35:00,16.24,16.28,16.24,16.25,290400.0,15.1407,15.178,15.1407,15.15,290400.0
2012-09-24 15:40:00,16.25,16.29,16.21,16.22,440800.0,15.15,15.1873,15.1127,15.1221,440800.0
2012-09-24 15:45:00,16.21,16.21,16.18,16.2,610800.0,15.1127,15.1127,15.0848,15.1034,610800.0
2012-09-24 15:50:00,16.2,16.2,16.15,16.17,776800.0,15.1034,15.1034,15.0568,15.0755,776800.0
2012-09-24 15:55:00,16.17,16.26,16.15,16.24,718400.0,15.0755,15.1594,15.0568,15.1407,718400.0
2012-09-25 09:30:00,16.56,16.57,16.46,16.52,1356400.0,15.4391,15.4484,15.3458,15.4018,1356400.0
2012-09-25 09:35:00,16.5,16.52,16.48,16.51,673200.0,15.3831,15.4018,15.3645,15.3924,673200.0
2012-09-25 09:40:00,16.51,16.53,16.44,16.46,953200.0,15.3924,15.4111,15.3272,15.3458,953200.0
2012-09-25 09:45:00,16.46,16.46,16.4,16.41,726400.0,15.3458,15.3458,15.2899,15.2992,726400.0
2012-09-25 09:50:00,16.4,16.41,16.36,16.38,766400.0,15.2899,15.2992,15.2526,15.2712,766400.0
2012-09-25 09:55:00,16.38,16.38,16.32,16.36,768800.0,15.2712,15.2712,15.2153,15.2526,768800.0
2012-09-25 10:00:00,16.36,16.49,16.36,16.4,1896800.0,15.2526,15.3738,15.2526,15.2899,1896800.0
2012-09-25 10:05:00,16.39,16.54,16.36,16.53,1366400.0,15.2806,15.4204,15.2526,15.4111,1366400.0
2012-09-25 10:10:00,16.53,16.6,16.51,16.52,1184400.0,15.4111,15.4763,15.3924,15.4018,1184400.0
2012-09-25 10:15:00,16.53,16.57,16.51,16.52,416000.0,15.4111,15.4484,15.3924,15.4018,416000.0
2012-09-25 10:20:00,16.53,16.56,16.49,16.53,571600.0,15.4111,15.4391,15.3738,15.4111,571600.0
2012-09-25 10:25:00,16.54,16.57,16.46,16.5,514400.0,15.4204,15.4484,15.3458,15.3831,514400.0
2012-09-25 10:30:00,16.51,16.54,16.5,16.5,319600.0,15.3924,15.4204,15.3831,15.3831,319600.0
2012-09-25 10:35:00,16.5,16.5,16.45,16.46,274400.0,15.3831,15.3831,15.3365,15.3458,274400.0
2012-09-25 10:40:00,16.46,16.49,16.45,16.47,216800.0,15.3458,15.3738,15.3365,15.3551,216800.0
2012-09-25 10:45:00,16.48,16.52,16.47,16.51,577200.0,15.3645,15.4018,15.3551,15.3924,577200.0
2012-09-25 10:50:00,16.51,16.53,16.47,16.48,313200.0,15.3924,15.4111,15.3551,15.3645,313200.0
2012-09-25 10:55:00,16.48,16.5,16.47,16.5,79600.0,15.3645,15.3831,15.3551,15.3831,79600.0
2012-09-25 11:00:00,16.5,16.55,16.5,16.53,536000.0,15.3831,15.4297,15.3831,15.4111,536000.0
2012-09-25 11:05:00,16.53,16.56,16.51,16.52,427600.0,15.4111,15.4391,15.3924,15.4018,427600.0
2012-09-25 11:10:00,16.52,16.54,16.52,16.54,209200.0,15.4018,15.4204,15.4018,15.4204,209200.0
2012-09-25 11:15:00,16.53,16.55,16.52,16.54,152000.0,15.4111,15.4297,15.4018,15.4204,152000.0
2012-09-25 11:20:00,16.54,16.55,16.49,16.5,311200.0,15.4204,15.4297,15.3738,15.3831,311200.0
2012-09-25 11:25:00,16.51,16.53,16.51,16.53,254400.0,15.3924,15.4111,15.3924,15.4111,254400.0
2012-09-25 11:30:00,16.54,16.55,16.53,16.54,245200.0,15.4204,15.4297,15.4111,15.4204,245200.0
2012-09-25 11:35:00,16.55,16.55,16.52,16.53,189200.0,15.4297,15.4297,15.4018,15.4111,189200.0
2012-09-25 11:40:00,16.52,16.52,16.48,16.49,158800.0,15.4018,15.4018,15.3645,15.3738,158800.0
2012-09-25 11:45:00,16.48,16.5,16.47,16.48,225600.0,15.3645,15.3831,15.3551,15.3645,225600.0
2012-09-25 11:50:00,16.48,16.48,16.43,16.43,554400.0,15.3645,15.3645,15.3179,15.3179,554400.0
2012-09-25 11:55:00,16.42,16.43,16.38,16.43,818400.0,15.3085,15.3179,15.2712,15.3179,818400.0
2012-09-25 12:00:00,16.42,16.43,16.35,16.38,221200.0,15.3085,15.3179,15.2433,15.2712,221200.0
2012-09-25 12:05:00,16.37,16.4,16.36,16.4,351600.0,15.2619,15.2899,15.2526,15.2899,351600.0
2012-09-25 12:10:00,16.4,16.43,16.4,16.42,262400.0,15.2899,15.3179,15.2899,15.3085,262400.0
2012-09-25 12:15:00,16.42,16.42,16.29,16.32,648400.0,15.3085,15.3085,15.1873,15.2153,648400.0
2012-09-25 12:20:00,16.31,16.32,16.28,16.32,292400.0,15.206,15.2153,15.178,15.2153,292400.0
2012-09-25 12:25:00,16.31,16.34,16.31,16.34,247600.0,15.206,15.2339,15.206,15.2339,247600.0
2012-09-25 12:30:00,16.34,16.35,16.32,16.32,262000.0,15.2339,15.2433,15.2153,15.2153,262000.0
2012-09-25 12:35:00,16.32,16.32,16.11,16.12,1327600.0,15.2153,15.2153,15.0195,15.0288,1327600.0
2012-09-25 12:40:00,16.11,16.13,16.03,16.07,1122800.0,15.0195,15.0382,14.9449,14.9822,1122800.0
2012-09-25 12:45:00,16.07,16.1,16.05,16.09,997200.0,14.9822,15.0102,14.9636,15.0009,997200.0
2012-09-25 12:50:00,16.09,16.09,16.03,16.09,793200.0,15.0009,15.0009,14.9449,15.0009,793200.0
2012-09-25 12:55:00,16.09,16.14,16.07,16.11,399600.0,15.0009,15.0475,14.9822,15.0195,399600.0
2012-09-25 13:00:00,16.12,16.12,16.04,16.06,397600.0,15.0288,15.0288,14.9543,14.9729,397600.0
2012-09-25 13:05:00,16.07,16.08,16.05,16.06,236800.0,14.9822,14.9915,14.9636,14.9729,236800.0
2012-09-25 13:10:00,16.06,16.11,16.04,16.1,263200.0,14.9729,15.0195,14.9543,15.0102,263200.0
2012-09-25 13:15:00,16.1,16.13,16.09,16.09,287200.0,15.0102,15.0382,15.0009,15.0009,287200.0
2012-09-25 13:20:00,16.09,16.1,16.06,16.09,235200.0,15.0009,15.0102,14.9729,15.0009,235200.0
2012-09-25 13:25:00,16.09,16.09,16.06,16.07,128800.0,15.0009,15.0009,14.9729,14.9822,128800.0
2012-09-25 13:30:00,16.07,16.15,16.06,16.15,351200.0,14.9822,15.0568,14.9729,15.0568,351200.0
2012-09-25 13:35:00,16.15,16.18,16.1,16.1,574400.0,15.0568,15.0848,15.0102,15.0102,574400.0
2012-09-25 13:40:00,16.11,16.11,16.01,16.01,567200.0,15.0195,15.0195,14.9263,14.9263,567200.0
2012-09-25 13:45:00,16.01,16.05,15.98,16.0,638000.0,14.9263,14.9636,14.8983,14.917,638000.0
2012-09-25 13:50:00,15.99,16.05,15.99,16.04,462400.0,14.9076,14.9636,14.9076,14.9543,462400.0
2012-09-25 13:55:00,16.04,16.07,16.03,16.06,209200.0,14.9543,14.9822,14.9449,14.9729,209200.0
2012-09-25 14:00:00,16.06,16.06,16.03,16.05,616800.0,14.9729,14.9729,14.9449,14.9636,616800.0
2012-09-25 14:05:00,16.05,16.05,16.02,16.03,238800.0,14.9636,14.9636,14.9356,14.9449,238800.0
2012-09-25 14:10:00,16.03,16.08,16.03,16.06,284000.0,14.9449,14.9915,14.9449,14.9729,284000.0
2012-09-25 14:15:00,16.06,16.08,15.97,15.98,498800.0,14.9729,14.9915,14.889,14.8983,498800.0
2012-09-25 14:20:00,15.97,15.97,15.93,15.96,557600.0,14.889,14.889,14.8517,14.8797,557600.0
2012-09-25 14:25:00,15.96,15.96,15.9,15.94,490800.0,14.8797,14.8797,14.8237,14.861,490800.0
2012-09-25 14:30:00,15.94,15.97,15.9,15.96,437200.0,14.861,14.889,14.8237,14.8797,437200.0
2012-09-25 14:35:00,15.96,15.97,15.95,15.96,131600.0,14.8797,14.889,14.8703,14.8797,131600.0
2012-09-25 14:40:00,15.96,15.97,15.92,15.93,303600.0,14.8797,14.889,14.8424,14.8517,303600.0
2012-09-25 14:45:00,15.93,15.93,15.84,15.88,779200.0,14.8517,14.8517,14.7678,14.8051,779200.0
2012-09-25 14:50:00,15.88,15.89,15.85,15.87,367200.0,14.8051,14.8144,14.7771,14.7958,367200.0
2012-09-25 14:55:00,15.88,15.88,15.79,15.8,936000.0,14.8051,14.8051,14.7212,14.7305,936000.0
2012-09-25 15:00:00,15.79,15.83,15.7,15.77,1169600.0,14.7212,14.7585,14.6373,14.7025,1169600.0
2012-09-25 15:05:00,15.77,15.78,15.7,15.7,440000.0,14.7025,14.7119,14.6373,14.6373,440000.0
2012-09-25 15:10:00,15.7,15.7,15.58,15.65,1554000.0,14.6373,14.6373,14.5254,14.5907,1554000.0
2012-09-25 15:15:00,15.65,15.65,15.56,15.56,978800.0,14.5907,14.5907,14.5067,14.5067,978800.0
2012-09-25 15:20:00,15.57,15.75,15.55,15.69,1579600.0,14.5161,14.6839,14.4974,14.6279,1579600.0
2012-09-25 15:25:00,15.69,15.72,15.62,15.65,511200.0,14.6279,14.6559,14.5627,14.5907,511200.0
2012-09-25 15:30:00,15.65,15.71,15.6,15.7,650400.0,14.5907,14.6466,14.544,14.6373,650400.0
2012-09-25 15:35:00,15.71,15.74,15.61,15.62,512400.0,14.6466,14.6746,14.5534,14.5627,512400.0
2012-09-25 15:40:00,15.61,15.62,15.55,15.58,626000.0,14.5534,14.5627,14.4974,14.5254,626000.0
2012-09-25 15:45:00,15.58,15.58,15.51,15.55,682400.0,14.5254,14.5254,14.4601,14.4974,682400.0
2012-09-25 15:50:00,15.55,15.57,15.51,15.55,784000.0,14.4974,14.5161,14.4601,14.4974,784000.0
2012-09-25 15:55:00,15.54,15.56,15.49,15.55,1774000.0,14.4881,14.5067,14.4415,14.4974,1774000.0
2012-09-26 09:30:00,15.63,15.68,15.6,15.63,735200.0,14.572,14.6186,14.544,14.572,735200.0
2012-09-26 09:35:00,15.63,15.63,15.56,15.56,668800.0,14.572,14.572,14.5067,14.5067,668800.0
2012-09-26 09:40:00,15.56,15.61,15.49,15.6,835200.0,14.5067,14.5534,14.4415,14.544,835200.0
2012-09-26 09:45:00,15.6,15.61,15.49,15.51,657600.0,14.544,14.5534,14.4415,14.4601,657600.0
2012-09-26 09:50:00,15.5,15.54,15.49,15.54,557600.0,14.4508,14.4881,14.4415,14.4881,557600.0
2012-09-26 09:55:00,15.53,15.57,15.51,15.55,819600.0,14.4788,14.5161,14.4601,14.4974,819600.0
2012-09-26 10:00:00,15.52,15.56,15.44,15.55,1177600.0,14.4695,14.5067,14.3949,14.4974,1177600.0
2012-09-26 10:05:00,15.55,15.55,15.46,15.51,941200.0,14.4974,14.4974,14.4135,14.4601,941200.0
2012-09-26 10:10:00,15.51,15.53,15.44,15.46,780000.0,14.4601,14.4788,14.3949,14.4135,780000.0
2012-09-26 10:15:00,15.46,15.47,15.38,15.45,971200.0,14.4135,14.4228,14.3389,14.4042,971200.0
2012-09-26 10:20:00,15.45,15.45,15.34,15.38,736400.0,14.4042,14.4042,14.3016,14.3389,736400.0
2012-09-26 10:25:00,15.37,15.37,15.26,15.26,724800.0,14.3296,14.3296,14.227,14.227,724800.0
2012-09-26 10:30:00,15.27,15.32,15.24,15.29,1563600.0,14.2364,14.283,14.2084,14.255,1563600.0
2012-09-26 10:35:00,15.3,15.3,15.13,15.17,1743600.0,14.2643,14.2643,14.1058,14.1431,1743600.0
2012-09-26 10:40:00,15.16,15.2,15.11,15.2,1123600.0,14.1338,14.1711,14.0872,14.1711,1123600.0
2012-09-26 10:45:00,15.2,15.21,15.15,15.2,435600.0,14.1711,14.1804,14.1245,14.1711,435600.0
2012-09-26 10:50:00,15.2,15.27,15.2,15.24,853200.0,14.1711,14.2364,14.1711,14.2084,853200.0
2012-09-26 10:55:00,15.24,15.24,15.12,15.12,581200.0,14.2084,14.2084,14.0965,14.0965,581200.0
2012-09-26 11:00:00,15.12,15.22,15.11,15.16,790400.0,14.0965,14.1898,14.0872,14.1338,790400.0
2012-09-26 11:05:00,15.16,15.23,15.15,15.21,316800.0,14.1338,14.1991,14.1245,14.1804,316800.0
2012-09-26 11:10:00,15.21,15.25,15.19,15.25,445200.0,14.1804,14.2177,14.1618,14.2177,445200.0
2012-09-26 11:15:00,15.24,15.34,15.22,15.33,1234800.0,14.2084,14.3016,14.1898,14.2923,1234800.0
2012-09-26 11:20:00,15.33,15.34,15.27,15.32,764400.0,14.2923,14.3016,14.2364,14.283,764400.0
2012-09-26 11:25:00,15.32,15.32,15.27,15.27,709600.0,14.283,14.283,14.2364,14.2364,709600.0
2012-09-26 11:30:00,15.27,15.28,15.22,15.23,316000.0,14.2364,14.2457,14.1898,14.1991,316000.0
2012-09-26 11:35:00,15.22,15.27,15.21,15.25,237200.0,14.1898,14.2364,14.1804,14.2177,237200.0
2012-09-26 11:40:00,15.27,15.34,15.26,15.33,658000.0,14.2364,14.3016,14.227,14.2923,658000.0
2012-09-26 11:45:00,15.34,15.36,15.31,15.33,403600.0,14.3016,14.3203,14.2737,14.2923,403600.0
2012-09-26 11:50:00,15.33,15.33,15.27,15.3,166800.0,14.2923,14.2923,14.2364,14.2643,166800.0
2012-09-26 11:55:00,15.32,15.33,15.28,15.29,117600.0,14.283,14.2923,14.2457,14.255,117600.0
2012-09-26 12:00:00,15.31,15.36,15.31,15.35,222800.0,14.2737,14.3203,14.2737,14.311,222800.0
2012-09-26 12:05:00,15.34,15.39,15.34,15.38,336400.0,14.3016,14.3482,14.3016,14.3389,336400.0
2012-09-26 12:10:00,15.38,15.41,15.35,15.39,283200.0,14.3389,14.3669,14.311,14.3482,283200.0
2012-09-26 12:15:00,15.39,15.41,15.34,15.35,460000.0,14.3482,14.3669,14.3016,14.311,460000.0
2012-09-26 12:20:00,15.35,15.37,15.3,15.33,372400.0,14.311,14.3296,14.2643,14.2923,372400.0
2012-09-26 12:25:00,15.33,15.35,15.28,15.29,176400.0,14.2923,14.311,14.2457,14.255,176400.0
2012-09-26 12:30:00,15.29,15.3,15.27,15.3,73200.0,14.255,14.2643,14.2364,14.2643,73200.0
2012-09-26 12:35:00,15.3,15.31,15.29,15.31,52800.0,14.2643,14.2737,14.255,14.2737,52800.0
2012-09-26 12:40:00,15.31,15.32,15.29,15.3,70400.0,14.2737,14.283,14.255,14.2643,70400.0
2012-09-26 12:45:00,15.31,15.32,15.28,15.29,113200.0,14.2737,14.283,14.2457,14.255,113200.0
2012-09-26 12:50:00,15.29,15.3,15.24,15.3,254000.0,14.255,14.2643,14.2084,14.2643,254000.0
2012-09-26 12:55:00,15.3,15.38,15.29,15.34,284800.0,14.2643,14.3389,14.255,14.3016,284800.0
2012-09-26 13:00:00,15.34,15.35,15.31,15.31,78000.0,14.3016,14.311,14.2737,14.2737,78000.0
2012-09-26 13:05:00,15.31,15.4,15.3,15.36,206800.0,14.2737,14.3576,14.2643,14.3203,206800.0
2012-09-26 13:10:00,15.35,15.37,15.34,15.34,45200.0,14.311,14.3296,14.3016,14.3016,45200.0
2012-09-26 13:15:00,15.33,15.38,15.33,15.35,74400.0,14.2923,14.3389,14.2923,14.311,74400.0
2012-09-26 13:20:00,15.35,15.4,15.34,15.38,69600.0,14.311,14.3576,14.3016,14.3389,69600.0
2012-09-26 13:25:00,15.38,15.43,15.36,15.38,332400.0,14.3389,14.3855,14.3203,14.3389,332400.0
2012-09-26 13:30:00,15.4,15.4,15.34,15.38,394400.0,14.3576,14.3576,14.3016,14.3389,394400.0
2012-09-26 13:35:00,15.38,15.39,15.36,15.36,61600.0,14.3389,14.3482,14.3203,14.3203,61600.0
2012-09-26 13:40:00,15.37,15.39,15.36,15.38,70800.0,14.3296,14.3482,14.3203,14.3389,70800.0
2012-09-26 13:45:00,15.38,15.39,15.3,15.31,484800.0,14.3389,14.3482,14.2643,14.2737,484800.0
2012-09-26 13:50:00,15.33,15.36,15.29,15.3,178400.0,14.2923,14.3203,14.255,14.2643,178400.0
2012-09-26 13:55:00,15.31,15.32,15.21,15.22,310000.0,14.2737,14.283,14.1804,14.1898,310000.0
2012-09-26 14:00:00,15.21,15.32,15.19,15.28,829600.0,14.1804,14.283,14.1618,14.2457,829600.0
2012-09-26 14:05:00,15.29,15.33,15.25,15.28,248400.0,14.255,14.2923,14.2177,14.2457,248400.0
2012-09-26 14:10:00,15.28,15.31,15.24,15.27,141200.0,14.2457,14.2737,14.2084,14.2364,141200.0
2012-09-26 14:15:00,15.27,15.33,15.27,15.32,311200.0,14.2364,14.2923,14.2364,14.283,311200.0
2012-09-26 14:20:00,15.31,15.35,15.31,15.34,140400.0,14.2737,14.311,14.2737,14.3016,140400.0
2012-09-26 14:25:00,15.34,15.41,15.31,15.33,494800.0,14.3016,14.3669,14.2737,14.2923,494800.0
2012-09-26 14:30:00,15.33,15.35,15.27,15.35,225600.0,14.2923,14.311,14.2364,14.311,225600.0
2012-09-26 14:35:00,15.34,15.36,15.29,15.31,126400.0,14.3016,14.3203,14.255,14.2737,126400.0
2012-09-26 14:40:00,15.31,15.33,15.27,15.29,142400.0,14.2737,14.2923,14.2364,14.255,142400.0
2012-09-26 14:45:00,15.29,15.31,15.27,15.29,71200.0,14.255,14.2737,14.2364,14.255,71200.0
2012-09-26 14:50:00,15.29,15.29,15.21,15.22,242000.0,14.255,14.255,14.1804,14.1898,242000.0
2012-09-26 14:55:00,15.22,15.26,15.19,15.25,366000.0,14.1898,14.227,14.1618,14.2177,366000.0
2012-09-26 15:00:00,15.26,15.26,15.18,15.18,283600.0,14.227,14.227,14.1525,14.1525,283600.0
2012-09-26 15:05:00,15.19,15.19,15.13,15.15,541600.0,14.1618,14.1618,14.1058,14.1245,541600.0
2012-09-26 15:10:00,15.16,15.17,15.13,15.15,276000.0,14.1338,14.1431,14.1058,14.1245,276000.0
2012-09-26 15:15:00,15.15,15.21,15.14,15.14,357200.0,14.1245,14.1804,14.1152,14.1152,357200.0
2012-09-26 15:20:00,15.15,15.19,15.1,15.1,434000.0,14.1245,14.1618,14.0779,14.0779,434000.0
2012-09-26 15:25:00,15.1,15.15,15.1,15.11,464400.0,14.0779,14.1245,14.0779,14.0872,464400.0
2012-09-26 15:30:00,15.11,15.15,15.1,15.13,302400.0,14.0872,14.1245,14.0779,14.1058,302400.0
2012-09-26 15:35:00,15.13,15.14,15.08,15.13,349200.0,14.1058,14.1152,14.0592,14.1058,349200.0
2012-09-26 15:40:00,15.13,15.2,15.12,15.2,738800.0,14.1058,14.1711,14.0965,14.1711,738800.0
2012-09-26 15:45:00,15.19,15.2,15.13,15.15,469200.0,14.1618,14.1711,14.1058,14.1245,469200.0
2012-09-26 15:50:00,15.13,15.22,15.13,15.21,542800.0,14.1058,14.1898,14.1058,14.1804,542800.0
2012-09-26 15:55:00,15.21,15.25,15.2,15.24,742800.0,14.1804,14.2177,14.1711,14.2084,742800.0
2012-09-27 09:30:00,15.44,15.48,15.4,15.41,1011600.0,14.3949,14.4322,14.3576,14.3669,1011600.0
2012-09-27 09:35:00,15.41,15.42,15.35,15.36,666000.0,14.3669,14.3762,14.311,14.3203,666000.0
2012-09-27 09:40:00,15.36,15.38,15.32,15.37,676000.0,14.3203,14.3389,14.283,14.3296,676000.0
2012-09-27 09:45:00,15.36,15.38,15.31,15.35,628400.0,14.3203,14.3389,14.2737,14.311,628400.0
2012-09-27 09:50:00,15.35,15.37,15.29,15.29,583200.0,14.311,14.3296,14.255,14.255,583200.0
2012-09-27 09:55:00,15.29,15.31,15.23,15.3,959600.0,14.255,14.2737,14.1991,14.2643,959600.0
2012-09-27 10:00:00,15.3,15.35,15.2,15.22,1023600.0,14.2643,14.311,14.1711,14.1898,1023600.0
2012-09-27 10:05:00,15.22,15.26,15.2,15.24,567600.0,14.1898,14.227,14.1711,14.2084,567600.0
2012-09-27 10:10:00,15.24,15.31,15.21,15.31,797200.0,14.2084,14.2737,14.1804,14.2737,797200.0
2012-09-27 10:15:00,15.31,15.36,15.29,15.32,568800.0,14.2737,14.3203,14.255,14.283,568800.0
2012-09-27 10:20:00,15.32,15.35,15.29,15.34,373200.0,14.283,14.311,14.255,14.3016,373200.0
2012-09-27 10:25:00,15.34,15.36,15.3,15.33,363200.0,14.3016,14.3203,14.2643,14.2923,363200.0
2012-09-27 10:30:00,15.33,15.35,15.27,15.35,324000.0,14.2923,14.311,14.2364,14.311,324000.0
2012-09-27 10:35:00,15.34,15.36,15.29,15.33,318400.0,14.3016,14.3203,14.255,14.2923,318400.0
2012-09-27 10:40:00,15.33,15.35,15.31,15.34,305200.0,14.2923,14.311,14.2737,14.3016,305200.0
2012-09-27 10:45:00,15.34,15.4,15.32,15.4,643600.0,14.3016,14.3576,14.283,14.3576,643600.0
2012-09-27 10:50:00,15.4,15.4,15.35,15.35,497600.0,14.3576,14.3576,14.311,14.311,497600.0
2012-09-27 10:55:00,15.35,15.44,15.34,15.39,421600.0,14.311,14.3949,14.3016,14.3482,421600.0
2012-09-27 11:00:00,15.4,15.43,15.38,15.4,282800.0,14.3576,14.3855,14.3389,14.3576,282800.0
2012-09-27 11:05:00,15.41,15.41,15.36,15.36,206400.0,14.3669,14.3669,14.3203,14.3203,206400.0
2012-09-27 11:10:00,15.36,15.41,15.35,15.4,185600.0,14.3203,14.3669,14.311,14.3576,185600.0
2012-09-27 11:15:00,15.4,15.42,15.37,15.4,185200.0,14.3576,14.3762,14.3296,14.3576,185200.0
2012-09-27 11:20:00,15.4,15.43,15.33,15.36,334400.0,14.3576,14.3855,14.2923,14.3203,334400.0
2012-09-27 11:25:00,15.35,15.38,15.31,15.38,300800.0,14.311,14.3389,14.2737,14.3389,300800.0
2012-09-27 11:30:00,15.37,15.37,15.32,15.37,215600.0,14.3296,14.3296,14.283,14.3296,215600.0
2012-09-27 11:35:00,15.37,15.43,15.37,15.42,434000.0,14.3296,14.3855,14.3296,14.3762,434000.0
2012-09-27 11:40:00,15.42,15.46,15.42,15.43,422000.0,14.3762,14.4135,14.3762,14.3855,422000.0
2012-09-27 11:45:00,15.43,15.46,15.43,15.46,155600.0,14.3855,14.4135,14.3855,14.4135,155600.0
2012-09-27 11:50:00,15.46,15.52,15.44,15.52,339600.0,14.4135,14.4695,14.3949,14.4695,339600.0
2012-09-27 11:55:00,15.52,15.62,15.51,15.61,1256800.0,14.4695,14.5627,14.4601,14.5534,1256800.0
2012-09-27 12:00:00,15.61,15.66,15.6,15.66,790400.0,14.5534,14.6,14.544,14.6,790400.0
2012-09-27 12:05:00,15.66,15.7,15.65,15.65,675600.0,14.6,14.6373,14.5907,14.5907,675600.0
2012-09-27 12:10:00,15.65,15.68,15.58,15.59,500800.0,14.5907,14.6186,14.5254,14.5347,500800.0
2012-09-27 12:15:00,15.59,15.63,15.58,15.62,292400.0,14.5347,14.572,14.5254,14.5627,292400.0
2012-09-27 12:20:00,15.63,15.64,15.59,15.63,238400.0,14.572,14.5813,14.5347,14.572,238400.0
2012-09-27 12:25:00,15.63,15.71,15.63,15.67,644000.0,14.572,14.6466,14.572,14.6093,644000.0
2012-09-27 12:30:00,15.67,15.71,15.63,15.66,495200.0,14.6093,14.6466,14.572,14.6,495200.0
2012-09-27 12:35:00,15.66,15.69,15.64,15.68,186000.0,14.6,14.6279,14.5813,14.6186,186000.0
2012-09-27 12:40:00,15.68,15.68,15.64,15.66,132800.0,14.6186,14.6186,14.5813,14.6,132800.0
2012-09-27 12:45:00,15.67,15.7,15.67,15.68,155200.0,14.6093,14.6373,14.6093,14.6186,155200.0
2012-09-27 12:50:00,15.69,15.7,15.63,15.64,362000.0,14.6279,14.6373,14.572,14.5813,362000.0
2012-09-27 12:55:00,15.65,15.7,15.65,15.67,235200.0,14.5907,14.6373,14.5907,14.6093,235200.0
2012-09-27 13:00:00,15.68,15.69,15.66,15.67,74400.0,14.6186,14.6279,14.6,14.6093,74400.0
2012-09-27 13:05:00,15.66,15.69,15.65,15.65,196400.0,14.6,14.6279,14.5907,14.5907,196400.0
2012-09-27 13:10:00,15.66,15.67,15.65,15.66,361200.0,14.6,14.6093,14.5907,14.6,361200.0
2012-09-27 13:15:00,15.67,15.7,15.67,15.68,297600.0,14.6093,14.6373,14.6093,14.6186,297600.0
2012-09-27 13:20:00,15.68,15.7,15.68,15.7,43600.0,14.6186,14.6373,14.6186,14.6373,43600.0
2012-09-27 13:25:00,15.69,15.74,15.69,15.71,511600.0,14.6279,14.6746,14.6279,14.6466,511600.0
2012-09-27 13:30:00,15.71,15.75,15.7,15.74,414000.0,14.6466,14.6839,14.6373,14.6746,414000.0
2012-09-27 13:35:00,15.74,15.85,15.74,15.84,892800.0,14.6746,14.7771,14.6746,14.7678,892800.0
2012-09-27 13:40:00,15.84,15.9,15.81,15.82,902400.0,14.7678,14.8237,14.7398,14.7491,902400.0
2012-09-27 13:45:00,15.81,15.85,15.8,15.81,414400.0,14.7398,14.7771,14.7305,14.7398,414400.0
2012-09-27 13:50:00,15.8,15.81,15.76,15.77,248000.0,14.7305,14.7398,14.6932,14.7025,248000.0
2012-09-27 13:55:00,15.77,15.8,15.76,15.79,221600.0,14.7025,14.7305,14.6932,14.7212,221600.0
2012-09-27 14:00:00,15.79,15.8,15.74,15.76,286000.0,14.7212,14.7305,14.6746,14.6932,286000.0
2012-09-27 14:05:00,15.76,15.79,15.75,15.77,160400.0,14.6932,14.7212,14.6839,14.7025,160400.0
2012-09-27 14:10:00,15.77,15.81,15.76,15.81,196800.0,14.7025,14.7398,14.6932,14.7398,196800.0
2012-09-27 14:15:00,15.81,15.81,15.79,15.81,127600.0,14.7398,14.7398,14.7212,14.7398,127600.0
2012-09-27 14:20:00,15.81,15.81,15.8,15.81,83200.0,14.7398,14.7398,14.7305,14.7398,83200.0
2012-09-27 14:25:00,15.81,15.81,15.79,15.81,137600.0,14.7398,14.7398,14.7212,14.7398,137600.0
2012-09-27 14:30:00,15.81,15.85,15.81,15.84,479200.0,14.7398,14.7771,14.7398,14.7678,479200.0
2012-09-27 14:35:00,15.84,15.85,15.81,15.84,274400.0,14.7678,14.7771,14.7398,14.7678,274400.0
2012-09-27 14:40:00,15.83,15.84,15.81,15.84,97600.0,14.7585,14.7678,14.7398,14.7678,97600.0
2012-09-27 14:45:00,15.83,15.85,15.83,15.84,82800.0,14.7585,14.7771,14.7585,14.7678,82800.0
2012-09-27 14:50:00,15.84,15.86,15.79,15.79,589200.0,14.7678,14.7864,14.7212,14.7212,589200.0
2012-09-27 14:55:00,15.8,15.81,15.78,15.79,284400.0,14.7305,14.7398,14.7119,14.7212,284400.0
2012-09-27 15:00:00,15.79,15.82,15.78,15.8,223200.0,14.7212,14.7491,14.7119,14.7305,223200.0
2012-09-27 15:05:00,15.79,15.81,15.79,15.8,102800.0,14.7212,14.7398,14.7212,14.7305,102800.0
2012-09-27 15:10:00,15.79,15.81,15.77,15.79,323200.0,14.7212,14.7398,14.7025,14.7212,323200.0
2012-09-27 15:15:00,15.78,15.8,15.76,15.77,195200.0,14.7119,14.7305,14.6932,14.7025,195200.0
2012-09-27 15:20:00,15.77,15.79,15.77,15.78,149200.0,14.7025,14.7212,14.7025,14.7119,149200.0
2012-09-27 15:25:00,15.79,15.81,15.77,15.77,324000.0,14.7212,14.7398,14.7025,14.7025,324000.0
2012-09-27 15:30:00,15.76,15.81,15.75,15.81,166400.0,14.6932,14.7398,14.6839,14.7398,166400.0
2012-09-27 15:35:00,15.81,15.83,15.77,15.77,210000.0,14.7398,14.7585,14.7025,14.7025,210000.0
2012-09-27 15:40:00,15.77,15.78,15.75,15.75,266400.0,14.7025,14.7119,14.6839,14.6839,266400.0
2012-09-27 15:45:00,15.75,15.75,15.68,15.72,662800.0,14.6839,14.6839,14.6186,14.6559,662800.0
2012-09-27 15:50:00,15.72,15.72,15.66,15.7,709200.0,14.6559,14.6559,14.6,14.6373,709200.0
2012-09-27 15:55:00,15.7,15.75,15.7,15.75,902800.0,14.6373,14.6839,14.6373,14.6839,902800.0
2012-09-28 09:30:00,15.58,15.6,15.44,15.46,904400.0,14.5254,14.544,14.3949,14.4135,904400.0
2012-09-28 09:35:00,15.46,15.57,15.45,15.55,770800.0,14.4135,14.5161,14.4042,14.4974,770800.0
2012-09-28 09:40:00,15.55,15.58,15.41,15.44,747200.0,14.4974,14.5254,14.3669,14.3949,747200.0
2012-09-28 09:45:00,15.43,15.47,15.35,15.41,1086000.0,14.3855,14.4228,14.311,14.3669,1086000.0
2012-09-28 09:50:00,15.4,15.4,15.31,15.38,551200.0,14.3576,14.3576,14.2737,14.3389,551200.0
2012-09-28 09:55:00,15.36,15.4,15.33,15.38,464000.0,14.3203,14.3576,14.2923,14.3389,464000.0
2012-09-28 10:00:00,15.38,15.5,15.38,15.47,742000.0,14.3389,14.4508,14.3389,14.4228,742000.0
2012-09-28 10:05:00,15.48,15.51,15.43,15.46,339600.0,14.4322,14.4601,14.3855,14.4135,339600.0
2012-09-28 10:10:00,15.46,15.49,15.41,15.45,305600.0,14.4135,14.4415,14.3669,14.4042,305600.0
2012-09-28 10:15:00,15.45,15.45,15.36,15.39,255600.0,14.4042,14.4042,14.3203,14.3482,255600.0
2012-09-28 10:20:00,15.38,15.41,15.36,15.38,160800.0,14.3389,14.3669,14.3203,14.3389,160800.0
2012-09-28 10:25:00,15.38,15.38,15.29,15.34,985600.0,14.3389,14.3389,14.255,14.3016,985600.0
2012-09-28 10:30:00,15.33,15.39,15.31,15.37,510400.0,14.2923,14.3482,14.2737,14.3296,510400.0
2012-09-28 10:35:00,15.37,15.42,15.35,15.41,398400.0,14.3296,14.3762,14.311,14.3669,398400.0
2012-09-28 10:40:00,15.41,15.42,15.37,15.38,490800.0,14.3669,14.3762,14.3296,14.3389,490800.0
2012-09-28 10:45:00,15.38,15.46,15.36,15.44,547600.0,14.3389,14.4135,14.3203,14.3949,547600.0
2012-09-28 10:50:00,15.44,15.47,15.4,15.42,241600.0,14.3949,14.4228,14.3576,14.3762,241600.0
2012-09-28 10:55:00,15.41,15.47,15.38,15.47,468400.0,14.3669,14.4228,14.3389,14.4228,468400.0
2012-09-28 11:00:00,15.47,15.49,15.44,15.47,280000.0,14.4228,14.4415,14.3949,14.4228,280000.0
2012-09-28 11:05:00,15.48,15.53,15.47,15.52,669600.0,14.4322,14.4788,14.4228,14.4695,669600.0
2012-09-28 11:10:00,15.52,15.52,15.42,15.43,246000.0,14.4695,14.4695,14.3762,14.3855,246000.0
2012-09-28 11:15:00,15.44,15.48,15.43,15.46,392000.0,14.3949,14.4322,14.3855,14.4135,392000.0
2012-09-28 11:20:00,15.45,15.49,15.43,15.47,168000.0,14.4042,14.4415,14.3855,14.4228,168000.0
2012-09-28 11:25:00,15.47,15.47,15.4,15.4,453600.0,14.4228,14.4228,14.3576,14.3576,453600.0
2012-09-28 11:30:00,15.41,15.47,15.39,15.4,444400.0,14.3669,14.4228,14.3482,14.3576,444400.0
2012-09-28 11:35:00,15.39,15.44,15.39,15.44,177600.0,14.3482,14.3949,14.3482,14.3949,177600.0
2012-09-28 11:40:00,15.43,15.48,15.43,15.47,165600.0,14.3855,14.4322,14.3855,14.4228,165600.0
2012-09-28 11:45:00,15.48,15.54,15.47,15.52,656400.0,14.4322,14.4881,14.4228,14.4695,656400.0
2012-09-28 11:50:00,15.51,15.52,15.46,15.48,302000.0,14.4601,14.4695,14.4135,14.4322,302000.0
2012-09-28 11:55:00,15.49,15.52,15.48,15.52,169600.0,14.4415,14.4695,14.4322,14.4695,169600.0
2012-09-28 12:00:00,15.52,15.59,15.5,15.52,966000.0,14.4695,14.5347,14.4508,14.4695,966000.0
2012-09-28 12:05:00,15.53,15.61,15.53,15.59,511200.0,14.4788,14.5534,14.4788,14.5347,511200.0
2012-09-28 12:10:00,15.59,15.65,15.58,15.61,502000.0,14.5347,14.5907,14.5254,14.5534,502000.0
2012-09-28 12:15:00,15.6,15.67,15.6,15.63,531200.0,14.544,14.6093,14.544,14.572,531200.0
2012-09-28 12:20:00,15.64,15.64,15.6,15.61,359200.0,14.5813,14.5813,14.544,14.5534,359200.0
2012-09-28 12:25:00,15.6,15.61,15.52,15.53,302400.0,14.544,14.5534,14.4695,14.4788,302400.0
2012-09-28 12:30:00,15.55,15.56,15.52,15.52,224400.0,14.4974,14.5067,14.4695,14.4695,224400.0
2012-09-28 12:35:00,15.53,15.55,15.49,15.52,357600.0,14.4788,14.4974,14.4415,14.4695,357600.0
2012-09-28 12:40:00,15.51,15.51,15.47,15.49,159200.0,14.4601,14.4601,14.4228,14.4415,159200.0
2012-09-28 12:45:00,15.48,15.52,15.48,15.51,204400.0,14.4322,14.4695,14.4322,14.4601,204400.0
2012-09-28 12:50:00,15.51,15.53,15.51,15.53,220800.0,14.4601,14.4788,14.4601,14.4788,220800.0
2012-09-28 12:55:00,15.53,15.53,15.51,15.53,158800.0,14.4788,14.4788,14.4601,14.4788,158800.0
2012-09-28 13:00:00,15.53,15.57,15.53,15.56,344400.0,14.4788,14.5161,14.4788,14.5067,344400.0
2012-09-28 13:05:00,15.57,15.58,15.49,15.52,386000.0,14.5161,14.5254,14.4415,14.4695,386000.0
2012-09-28 13:10:00,15.51,15.52,15.44,15.49,356400.0,14.4601,14.4695,14.3949,14.4415,356400.0
2012-09-28 13:15:00,15.5,15.53,15.49,15.51,91600.0,14.4508,14.4788,14.4415,14.4601,91600.0
2012-09-28 13:20:00,15.52,15.6,15.52,15.6,124800.0,14.4695,14.544,14.4695,14.544,124800.0
2012-09-28 13:25:00,15.6,15.6,15.55,15.56,510400.0,14.544,14.544,14.4974,14.5067,510400.0
2012-09-28 13:30:00,15.56,15.6,15.56,15.58,162000.0,14.5067,14.544,14.5067,14.5254,162000.0
2012-09-28 13:35:00,15.58,15.69,15.57,15.69,718400.0,14.5254,14.6279,14.5161,14.6279,718400.0
2012-09-28 13:40:00,15.7,15.7,15.67,15.68,595600.0,14.6373,14.6373,14.6093,14.6186,595600.0
2012-09-28 13:45:00,15.68,15.71,15.67,15.7,238400.0,14.6186,14.6466,14.6093,14.6373,238400.0
2012-09-28 13:50:00,15.7,15.7,15.63,15.64,375600.0,14.6373,14.6373,14.572,14.5813,375600.0
2012-09-28 13:55:00,15.64,15.67,15.64,15.67,548800.0,14.5813,14.6093,14.5813,14.6093,548800.0
2012-09-28 14:00:00,15.66,15.69,15.65,15.65,205200.0,14.6,14.6279,14.5907,14.5907,205200.0
2012-09-28 14:05:00,15.65,15.67,15.61,15.62,832400.0,14.5907,14.6093,14.5534,14.5627,832400.0
2012-09-28 14:10:00,15.61,15.67,15.61,15.66,136800.0,14.5534,14.6093,14.5534,14.6,136800.0
2012-09-28 14:15:00,15.66,15.66,15.62,15.64,187200.0,14.6,14.6,14.5627,14.5813,187200.0
2012-09-28 14:20:00,15.65,15.65,15.61,15.62,313600.0,14.5907,14.5907,14.5534,14.5627,313600.0
2012-09-28 14:25:00,15.62,15.64,15.58,15.6,168400.0,14.5627,14.5813,14.5254,14.544,168400.0
2012-09-28 14:30:00,15.6,15.62,15.56,15.61,156800.0,14.544,14.5627,14.5067,14.5534,156800.0
2012-09-28 14:35:00,15.61,15.63,15.57,15.61,112800.0,14.5534,14.572,14.5161,14.5534,112800.0
2012-09-28 14:40:00,15.61,15.63,15.59,15.63,160800.0,14.5534,14.572,14.5347,14.572,160800.0
2012-09-28 14:45:00,15.63,15.66,15.63,15.64,170400.0,14.572,14.6,14.572,14.5813,170400.0
2012-09-28 14:50:00,15.64,15.65,15.62,15.63,90800.0,14.5813,14.5907,14.5627,14.572,90800.0
2012-09-28 14:55:00,15.63,15.64,15.61,15.61,76800.0,14.572,14.5813,14.5534,14.5534,76800.0
2012-09-28 15:00:00,15.62,15.63,15.58,15.59,143200.0,14.5627,14.572,14.5254,14.5347,143200.0
2012-09-28 15:05:00,15.59,15.6,15.56,15.6,174400.0,14.5347,14.544,14.5067,14.544,174400.0
2012-09-28 15:10:00,15.59,15.62,15.59,15.62,49200.0,14.5347,14.5627,14.5347,14.5627,49200.0
2012-09-28 15:15:00,15.62,15.66,15.55,15.56,481600.0,14.5627,14.6,14.4974,14.5067,481600.0
2012-09-28 15:20:00,15.56,15.58,15.55,15.58,162400.0,14.5067,14.5254,14.4974,14.5254,162400.0
2012-09-28 15:25:00,15.58,15.58,15.51,15.53,419600.0,14.5254,14.5254,14.4601,14.4788,419600.0
2012-09-28 15:30:00,15.52,15.56,15.49,15.5,416000.0,14.4695,14.5067,14.4415,14.4508,416000.0
2012-09-28 15:35:00,15.5,15.51,15.45,15.47,593200.0,14.4508,14.4601,14.4042,14.4228,593200.0
2012-09-28 15:40:00,15.47,15.52,15.46,15.51,427600.0,14.4228,14.4695,14.4135,14.4601,427600.0
2012-09-28 15:45:00,15.51,15.59,15.51,15.55,784000.0,14.4601,14.5347,14.4601,14.4974,784000.0
2012-09-28 15:50:00,15.56,15.58,15.48,15.49,434000.0,14.5067,14.5254,14.4322,14.4415,434000.0
2012-09-28 15:55:00,15.48,15.49,15.37,15.38,1431200.0,14.4322,14.4415,14.3296,14.3389,1431200.0
2012-10-01 09:30:00,15.69,15.74,15.5,15.73,1728000.0,14.6279,14.6746,14.4508,14.6652,1728000.0
2012-10-01 09:35:00,15.72,15.75,15.71,15.74,790400.0,14.6559,14.6839,14.6466,14.6746,790400.0
2012-10-01 09:40:00,15.74,15.74,15.67,15.68,391600.0,14.6746,14.6746,14.6093,14.6186,391600.0
2012-10-01 09:45:00,15.68,15.72,15.62,15.64,720800.0,14.6186,14.6559,14.5627,14.5813,720800.0
2012-10-01 09:50:00,15.64,15.64,15.56,15.62,436800.0,14.5813,14.5813,14.5067,14.5627,436800.0
2012-10-01 09:55:00,15.61,15.63,15.6,15.6,500800.0,14.5534,14.572,14.544,14.544,500800.0
2012-10-01 10:00:00,15.62,15.92,15.61,15.9,2625600.0,14.5627,14.8424,14.5534,14.8237,2625600.0
2012-10-01 10:05:00,15.89,15.98,15.89,15.93,907200.0,14.8144,14.8983,14.8144,14.8517,907200.0
2012-10-01 10:10:00,15.94,15.96,15.9,15.94,457200.0,14.861,14.8797,14.8237,14.861,457200.0
2012-10-01 10:15:00,15.94,16.0,15.92,15.93,856400.0,14.861,14.917,14.8424,14.8517,856400.0
2012-10-01 10:20:00,15.94,15.95,15.88,15.89,303200.0,14.861,14.8703,14.8051,14.8144,303200.0
2012-10-01 10:25:00,15.89,15.9,15.82,15.87,552800.0,14.8144,14.8237,14.7491,14.7958,552800.0
2012-10-01 10:30:00,15.87,15.87,15.79,15.79,363200.0,14.7958,14.7958,14.7212,14.7212,363200.0
2012-10-01 10:35:00,15.79,15.85,15.79,15.84,435600.0,14.7212,14.7771,14.7212,14.7678,435600.0
2012-10-01 10:40:00,15.85,15.85,15.71,15.77,678400.0,14.7771,14.7771,14.6466,14.7025,678400.0
2012-10-01 10:45:00,15.77,15.82,15.74,15.74,314800.0,14.7025,14.7491,14.6746,14.6746,314800.0
2012-10-01 10:50:00,15.74,15.81,15.73,15.8,359200.0,14.6746,14.7398,14.6652,14.7305,359200.0
2012-10-01 10:55:00,15.81,15.81,15.76,15.78,276400.0,14.7398,14.7398,14.6932,14.7119,276400.0
2012-10-01 11:00:00,15.81,15.87,15.81,15.85,534000.0,14.7398,14.7958,14.7398,14.7771,534000.0
2012-10-01 11:05:00,15.86,15.86,15.83,15.85,225200.0,14.7864,14.7864,14.7585,14.7771,225200.0
2012-10-01 11:10:00,15.85,15.9,15.85,15.88,322800.0,14.7771,14.8237,14.7771,14.8051,322800.0
2012-10-01 11:15:00,15.89,15.9,15.86,15.86,202400.0,14.8144,14.8237,14.7864,14.7864,202400.0
2012-10-01 11:20:00,15.86,15.88,15.84,15.84,136400.0,14.7864,14.8051,14.7678,14.7678,136400.0
2012-10-01 11:25:00,15.85,15.88,15.77,15.8,609200.0,14.7771,14.8051,14.7025,14.7305,609200.0
2012-10-01 11:30:00,15.8,15.8,15.74,15.78,384400.0,14.7305,14.7305,14.6746,14.7119,384400.0
2012-10-01 11:35:00,15.78,15.79,15.75,15.77,186000.0,14.7119,14.7212,14.6839,14.7025,186000.0
2012-10-01 11:40:00,15.77,15.8,15.77,15.79,90800.0,14.7025,14.7305,14.7025,14.7212,90800.0
2012-10-01 11:45:00,15.79,15.8,15.75,15.76,182000.0,14.7212,14.7305,14.6839,14.6932,182000.0
2012-10-01 11:50:00,15.76,15.77,15.63,15.66,534400.0,14.6932,14.7025,14.572,14.6,534400.0
2012-10-01 11:55:00,15.65,15.65,15.57,15.6,854800.0,14.5907,14.5907,14.5161,14.544,854800.0
2012-10-01 12:00:00,15.61,15.62,15.56,15.56,350400.0,14.5534,14.5627,14.5067,14.5067,350400.0
2012-10-01 12:05:00,15.56,15.61,15.56,15.61,321600.0,14.5067,14.5534,14.5067,14.5534,321600.0
2012-10-01 12:10:00,15.61,15.61,15.57,15.61,186400.0,14.5534,14.5534,14.5161,14.5534,186400.0
2012-10-01 12:15:00,15.61,15.65,15.6,15.63,472400.0,14.5534,14.5907,14.544,14.572,472400.0
2012-10-01 12:20:00,15.61,15.62,15.59,15.6,155200.0,14.5534,14.5627,14.5347,14.544,155200.0
2012-10-01 12:25:00,15.6,15.63,15.6,15.63,86000.0,14.544,14.572,14.544,14.572,86000.0
2012-10-01 12:30:00,15.63,15.66,15.58,15.6,414800.0,14.572,14.6,14.5254,14.544,414800.0
2012-10-01 12:35:00,15.6,15.63,15.59,15.6,82000.0,14.544,14.572,14.5347,14.544,82000.0
2012-10-01 12:40:00,15.6,15.64,15.6,15.62,225600.0,14.544,14.5813,14.544,14.5627,225600.0
2012-10-01 12:45:00,15.61,15.62,15.47,15.49,698400.0,14.5534,14.5627,14.4228,14.4415,698400.0
2012-10-01 12:50:00,15.49,15.52,15.43,15.45,850400.0,14.4415,14.4695,14.3855,14.4042,850400.0
2012-10-01 12:55:00,15.45,15.48,15.44,15.48,693600.0,14.4042,14.4322,14.3949,14.4322,693600.0
2012-10-01 13:00:00,15.47,15.49,15.44,15.45,366000.0,14.4228,14.4415,14.3949,14.4042,366000.0
2012-10-01 13:05:00,15.44,15.49,15.43,15.43,421200.0,14.3949,14.4415,14.3855,14.3855,421200.0
2012-10-01 13:10:00,15.43,15.44,15.34,15.37,1023600.0,14.3855,14.3949,14.3016,14.3296,1023600.0
2012-10-01 13:15:00,15.37,15.39,15.33,15.36,343200.0,14.3296,14.3482,14.2923,14.3203,343200.0
2012-10-01 13:20:00,15.35,15.4,15.34,15.37,410400.0,14.311,14.3576,14.3016,14.3296,410400.0
2012-10-01 13:25:00,15.36,15.43,15.36,15.43,448800.0,14.3203,14.3855,14.3203,14.3855,448800.0
2012-10-01 13:30:00,15.42,15.42,15.34,15.37,308800.0,14.3762,14.3762,14.3016,14.3296,308800.0
2012-10-01 13:35:00,15.38,15.42,15.37,15.37,272000.0,14.3389,14.3762,14.3296,14.3296,272000.0
2012-10-01 13:40:00,15.36,15.41,15.34,15.39,234000.0,14.3203,14.3669,14.3016,14.3482,234000.0
2012-10-01 13:45:00,15.4,15.44,15.38,15.42,208800.0,14.3576,14.3949,14.3389,14.3762,208800.0
2012-10-01 13:50:00,15.42,15.47,15.41,15.45,422800.0,14.3762,14.4228,14.3669,14.4042,422800.0
2012-10-01 13:55:00,15.45,15.52,15.45,15.51,464400.0,14.4042,14.4695,14.4042,14.4601,464400.0
2012-10-01 14:00:00,15.51,15.58,15.48,15.56,853600.0,14.4601,14.5254,14.4322,14.5067,853600.0
2012-10-01 14:05:00,15.56,15.56,15.51,15.53,356400.0,14.5067,14.5067,14.4601,14.4788,356400.0
2012-10-01 14:10:00,15.53,15.55,15.5,15.53,384000.0,14.4788,14.4974,14.4508,14.4788,384000.0
2012-10-01 14:15:00,15.54,15.54,15.47,15.49,306000.0,14.4881,14.4881,14.4228,14.4415,306000.0
2012-10-01 14:20:00,15.49,15.62,15.49,15.6,1025200.0,14.4415,14.5627,14.4415,14.544,1025200.0
2012-10-01 14:25:00,15.59,15.62,15.54,15.62,288400.0,14.5347,14.5627,14.4881,14.5627,288400.0
2012-10-01 14:30:00,15.62,15.65,15.59,15.63,317600.0,14.5627,14.5907,14.5347,14.572,317600.0
2012-10-01 14:35:00,15.63,15.72,15.63,15.69,485200.0,14.572,14.6559,14.572,14.6279,485200.0
2012-10-01 14:40:00,15.69,15.72,15.67,15.71,237600.0,14.6279,14.6559,14.6093,14.6466,237600.0
2012-10-01 14:45:00,15.7,15.7,15.67,15.68,156800.0,14.6373,14.6373,14.6093,14.6186,156800.0
2012-10-01 14:50:00,15.68,15.71,15.65,15.7,186400.0,14.6186,14.6466,14.5907,14.6373,186400.0
2012-10-01 14:55:00,15.69,15.71,15.68,15.7,54800.0,14.6279,14.6466,14.6186,14.6373,54800.0
2012-10-01 15:00:00,15.69,15.7,15.59,15.61,322400.0,14.6279,14.6373,14.5347,14.5534,322400.0
2012-10-01 15:05:00,15.6,15.65,15.59,15.62,387200.0,14.544,14.5907,14.5347,14.5627,387200.0
2012-10-01 15:10:00,15.61,15.62,15.49,15.49,816400.0,14.5534,14.5627,14.4415,14.4415,816400.0
2012-10-01 15:15:00,15.49,15.53,15.46,15.47,294800.0,14.4415,14.4788,14.4135,14.4228,294800.0
2012-10-01 15:20:00,15.47,15.47,15.38,15.39,958400.0,14.4228,14.4228,14.3389,14.3482,958400.0
2012-10-01 15:25:00,15.38,15.49,15.36,15.48,952400.0,14.3389,14.4415,14.3203,14.4322,952400.0
2012-10-01 15:30:00,15.47,15.5,15.45,15.49,234400.0,14.4228,14.4508,14.4042,14.4415,234400.0
2012-10-01 15:35:00,15.49,15.51,15.4,15.45,605200.0,14.4415,14.4601,14.3576,14.4042,605200.0
2012-10-01 15:40:00,15.45,15.53,15.44,15.44,420400.0,14.4042,14.4788,14.3949,14.3949,420400.0
2012-10-01 15:45:00,15.47,15.56,15.46,15.53,553200.0,14.4228,14.5067,14.4135,14.4788,553200.0
2012-10-01 15:50:00,15.53,15.56,15.47,15.5,428800.0,14.4788,14.5067,14.4228,14.4508,428800.0
2012-10-01 15:55:00,15.49,15.54,15.48,15.54,646400.0,14.4415,14.4881,14.4322,14.4881,646400.0
2012-10-02 09:30:00,15.78,15.83,15.7,15.78,1018400.0,14.7119,14.7585,14.6373,14.7119,1018400.0
2012-10-02 09:35:00,15.77,15.81,15.66,15.7,739600.0,14.7025,14.7398,14.6,14.6373,739600.0
2012-10-02 09:40:00,15.7,15.7,15.61,15.62,726000.0,14.6373,14.6373,14.5534,14.5627,726000.0
2012-10-02 09:45:00,15.62,15.72,15.62,15.66,1124400.0,14.5627,14.6559,14.5627,14.6,1124400.0
2012-10-02 09:50:00,15.65,15.69,15.59,15.63,623200.0,14.5907,14.6279,14.5347,14.572,623200.0
2012-10-02 09:55:00,15.63,15.65,15.58,15.59,425600.0,14.572,14.5907,14.5254,14.5347,425600.0
2012-10-02 10:00:00,15.6,15.6,15.44,15.45,926800.0,14.544,14.544,14.3949,14.4042,926800.0
2012-10-02 10:05:00,15.45,15.51,15.4,15.49,727200.0,14.4042,14.4601,14.3576,14.4415,727200.0
2012-10-02 10:10:00,15.5,15.52,15.48,15.51,302000.0,14.4508,14.4695,14.4322,14.4601,302000.0
2012-10-02 10:15:00,15.51,15.57,15.48,15.57,397200.0,14.4601,14.5161,14.4322,14.5161,397200.0
2012-10-02 10:20:00,15.57,15.63,15.56,15.61,503200.0,14.5161,14.572,14.5067,14.5534,503200.0
2012-10-02 10:25:00,15.61,15.64,15.57,15.63,316000.0,14.5534,14.5813,14.5161,14.572,316000.0
2012-10-02 10:30:00,15.63,15.7,15.6,15.66,680400.0,14.572,14.6373,14.544,14.6,680400.0
2012-10-02 10:35:00,15.67,15.71,15.65,15.67,450400.0,14.6093,14.6466,14.5907,14.6093,450400.0
2012-10-02 10:40:00,15.65,15.68,15.65,15.66,323200.0,14.5907,14.6186,14.5907,14.6,323200.0
2012-10-02 10:45:00,15.65,15.66,15.62,15.64,126800.0,14.5907,14.6,14.5627,14.5813,126800.0
2012-10-02 10:50:00,15.65,15.67,15.51,15.51,600800.0,14.5907,14.6093,14.4601,14.4601,600800.0
2012-10-02 10:55:00,15.51,15.54,15.48,15.51,500400.0,14.4601,14.4881,14.4322,14.4601,500400.0
2012-10-02 11:00:00,15.5,15.52,15.47,15.5,316000.0,14.4508,14.4695,14.4228,14.4508,316000.0
2012-10-02 11:05:00,15.49,15.5,15.45,15.45,241600.0,14.4415,14.4508,14.4042,14.4042,241600.0
2012-10-02 11:10:00,15.44,15.55,15.44,15.53,247600.0,14.3949,14.4974,14.3949,14.4788,247600.0
2012-10-02 11:15:00,15.53,15.57,15.52,15.55,248000.0,14.4788,14.5161,14.4695,14.4974,248000.0
2012-10-02 11:20:00,15.55,15.57,15.51,15.54,147200.0,14.4974,14.5161,14.4601,14.4881,147200.0
2012-10-02 11:25:00,15.53,15.55,15.48,15.51,206400.0,14.4788,14.4974,14.4322,14.4601,206400.0
2012-10-02 11:30:00,15.51,15.61,15.5,15.53,528400.0,14.4601,14.5534,14.4508,14.4788,528400.0
2012-10-02 11:35:00,15.54,15.55,15.38,15.43,816800.0,14.4881,14.4974,14.3389,14.3855,816800.0
2012-10-02 11:40:00,15.43,15.49,15.35,15.48,807200.0,14.3855,14.4415,14.311,14.4322,807200.0
2012-10-02 11:45:00,15.48,15.48,15.42,15.44,219600.0,14.4322,14.4322,14.3762,14.3949,219600.0
2012-10-02 11:50:00,15.44,15.51,15.42,15.48,576800.0,14.3949,14.4601,14.3762,14.4322,576800.0
2012-10-02 11:55:00,15.47,15.5,15.43,15.5,262400.0,14.4228,14.4508,14.3855,14.4508,262400.0
2012-10-02 12:00:00,15.5,15.54,15.46,15.49,428000.0,14.4508,14.4881,14.4135,14.4415,428000.0
2012-10-02 12:05:00,15.48,15.52,15.47,15.51,203600.0,14.4322,14.4695,14.4228,14.4601,203600.0
2012-10-02 12:10:00,15.51,15.58,15.47,15.53,677200.0,14.4601,14.5254,14.4228,14.4788,677200.0
2012-10-02 12:15:00,15.53,15.59,15.5,15.53,426000.0,14.4788,14.5347,14.4508,14.4788,426000.0
2012-10-02 12:20:00,15.53,15.56,15.52,15.52,124000.0,14.4788,14.5067,14.4695,14.4695,124000.0
2012-10-02 12:25:00,15.53,15.54,15.48,15.52,192800.0,14.4788,14.4881,14.4322,14.4695,192800.0
2012-10-02 12:30:00,15.52,15.52,15.44,15.45,173600.0,14.4695,14.4695,14.3949,14.4042,173600.0
2012-10-02 12:35:00,15.45,15.53,15.45,15.5,397600.0,14.4042,14.4788,14.4042,14.4508,397600.0
2012-10-02 12:40:00,15.49,15.5,15.47,15.5,204000.0,14.4415,14.4508,14.4228,14.4508,204000.0
2012-10-02 12:45:00,15.5,15.53,15.46,15.49,356800.0,14.4508,14.4788,14.4135,14.4415,356800.0
2012-10-02 12:50:00,15.49,15.5,15.47,15.5,82800.0,14.4415,14.4508,14.4228,14.4508,82800.0
2012-10-02 12:55:00,15.5,15.52,15.45,15.45,240800.0,14.4508,14.4695,14.4042,14.4042,240800.0
2012-10-02 13:00:00,15.46,15.49,15.46,15.47,177200.0,14.4135,14.4415,14.4135,14.4228,177200.0
2012-10-02 13:05:00,15.48,15.5,15.47,15.49,186000.0,14.4322,14.4508,14.4228,14.4415,186000.0
2012-10-02 13:10:00,15.49,15.51,15.49,15.51,67600.0,14.4415,14.4601,14.4415,14.4601,67600.0
2012-10-02 13:15:00,15.5,15.51,15.47,15.49,151600.0,14.4508,14.4601,14.4228,14.4415,151600.0
2012-10-02 13:20:00,15.5,15.52,15.48,15.51,102400.0,14.4508,14.4695,14.4322,14.4601,102400.0
2012-10-02 13:25:00,15.5,15.51,15.48,15.5,143600.0,14.4508,14.4601,14.4322,14.4508,143600.0
2012-10-02 13:30:00,15.5,15.51,15.45,15.49,278000.0,14.4508,14.4601,14.4042,14.4415,278000.0
2012-10-02 13:35:00,15.49,15.56,15.49,15.56,354800.0,14.4415,14.5067,14.4415,14.5067,354800.0
2012-10-02 13:40:00,15.56,15.58,15.52,15.54,299200.0,14.5067,14.5254,14.4695,14.4881,299200.0
2012-10-02 13:45:00,15.55,15.56,15.52,15.53,133200.0,14.4974,14.5067,14.4695,14.4788,133200.0
2012-10-02 13:50:00,15.53,15.53,15.49,15.49,144800.0,14.4788,14.4788,14.4415,14.4415,144800.0
2012-10-02 13:55:00,15.49,15.5,15.42,15.48,405600.0,14.4415,14.4508,14.3762,14.4322,405600.0
2012-10-02 14:00:00,15.47,15.51,15.47,15.49,172800.0,14.4228,14.4601,14.4228,14.4415,172800.0
2012-10-02 14:05:00,15.49,15.52,15.44,15.49,149200.0,14.4415,14.4695,14.3949,14.4415,149200.0
2012-10-02 14:10:00,15.49,15.5,15.47,15.5,72400.0,14.4415,14.4508,14.4228,14.4508,72400.0
2012-10-02 14:15:00,15.51,15.52,15.47,15.49,160800.0,14.4601,14.4695,14.4228,14.4415,160800.0
2012-10-02 14:20:00,15.47,15.49,15.46,15.46,102000.0,14.4228,14.4415,14.4135,14.4135,102000.0
2012-10-02 14:25:00,15.46,15.47,15.39,15.43,402400.0,14.4135,14.4228,14.3482,14.3855,402400.0
2012-10-02 14:30:00,15.42,15.43,15.39,15.42,249200.0,14.3762,14.3855,14.3482,14.3762,249200.0
2012-10-02 14:35:00,15.42,15.44,15.4,15.4,197200.0,14.3762,14.3949,14.3576,14.3576,197200.0
2012-10-02 14:40:00,15.4,15.45,15.38,15.42,232000.0,14.3576,14.4042,14.3389,14.3762,232000.0
2012-10-02 14:45:00,15.42,15.43,15.37,15.42,459200.0,14.3762,14.3855,14.3296,14.3762,459200.0
2012-10-02 14:50:00,15.42,15.44,15.41,15.43,131200.0,14.3762,14.3949,14.3669,14.3855,131200.0
2012-10-02 14:55:00,15.43,15.47,15.4,15.44,297200.0,14.3855,14.4228,14.3576,14.3949,297200.0
2012-10-02 15:00:00,15.44,15.46,15.43,15.46,268000.0,14.3949,14.4135,14.3855,14.4135,268000.0
2012-10-02 15:05:00,15.46,15.49,15.44,15.47,304400.0,14.4135,14.4415,14.3949,14.4228,304400.0
2012-10-02 15:10:00,15.47,15.47,15.42,15.45,247200.0,14.4228,14.4228,14.3762,14.4042,247200.0
2012-10-02 15:15:00,15.45,15.49,15.43,15.49,255600.0,14.4042,14.4415,14.3855,14.4415,255600.0
2012-10-02 15:20:00,15.49,15.51,15.46,15.49,246800.0,14.4415,14.4601,14.4135,14.4415,246800.0
2012-10-02 15:25:00,15.48,15.5,15.47,15.49,176000.0,14.4322,14.4508,14.4228,14.4415,176000.0
2012-10-02 15:30:00,15.49,15.53,15.47,15.48,222400.0,14.4415,14.4788,14.4228,14.4322,222400.0
2012-10-02 15:35:00,15.49,15.54,15.48,15.51,289200.0,14.4415,14.4881,14.4322,14.4601,289200.0
2012-10-02 15:40:00,15.53,15.55,15.5,15.53,312000.0,14.4788,14.4974,14.4508,14.4788,312000.0
2012-10-02 15:45:00,15.54,15.58,15.51,15.53,212800.0,14.4881,14.5254,14.4601,14.4788,212800.0
2012-10-02 15:50:00,15.53,15.56,15.51,15.52,256000.0,14.4788,14.5067,14.4601,14.4695,256000.0
2012-10-02 15:55:00,15.52,15.6,15.51,15.59,839200.0,14.4695,14.544,14.4601,14.5347,839200.0
2012-10-03 09:30:00,15.67,15.68,15.62,15.64,731600.0,14.6093,14.6186,14.5627,14.5813,731600.0
2012-10-03 09:35:00,15.65,15.68,15.52,15.52,789600.0,14.5907,14.6186,14.4695,14.4695,789600.0
2012-10-03 09:40:00,15.52,15.57,15.47,15.47,1130000.0,14.4695,14.5161,14.4228,14.4228,1130000.0
2012-10-03 09:45:00,15.47,15.47,15.41,15.43,1315600.0,14.4228,14.4228,14.3669,14.3855,1315600.0
2012-10-03 09:50:00,15.44,15.47,15.36,15.38,1674400.0,14.3949,14.4228,14.3203,14.3389,1674400.0
2012-10-03 09:55:00,15.38,15.39,15.34,15.38,756000.0,14.3389,14.3482,14.3016,14.3389,756000.0
2012-10-03 10:00:00,15.4,15.45,15.24,15.29,2218400.0,14.3576,14.4042,14.2084,14.255,2218400.0
2012-10-03 10:05:00,15.3,15.37,15.26,15.34,1080400.0,14.2643,14.3296,14.227,14.3016,1080400.0
2012-10-03 10:10:00,15.34,15.46,15.34,15.45,1058000.0,14.3016,14.4135,14.3016,14.4042,1058000.0
2012-10-03 10:15:00,15.46,15.58,15.46,15.58,1567600.0,14.4135,14.5254,14.4135,14.5254,1567600.0
2012-10-03 10:20:00,15.58,15.61,15.55,15.56,840000.0,14.5254,14.5534,14.4974,14.5067,840000.0
2012-10-03 10:25:00,15.56,15.6,15.55,15.59,423200.0,14.5067,14.544,14.4974,14.5347,423200.0
2012-10-03 10:30:00,15.59,15.61,15.52,15.54,610800.0,14.5347,14.5534,14.4695,14.4881,610800.0
2012-10-03 10:35:00,15.55,15.58,15.53,15.58,487200.0,14.4974,14.5254,14.4788,14.5254,487200.0
2012-10-03 10:40:00,15.58,15.59,15.52,15.55,500800.0,14.5254,14.5347,14.4695,14.4974,500800.0
2012-10-03 10:45:00,15.55,15.59,15.52,15.53,1035200.0,14.4974,14.5347,14.4695,14.4788,1035200.0
2012-10-03 10:50:00,15.53,15.54,15.46,15.46,295200.0,14.4788,14.4881,14.4135,14.4135,295200.0
2012-10-03 10:55:00,15.47,15.52,15.47,15.51,212000.0,14.4228,14.4695,14.4228,14.4601,212000.0
2012-10-03 11:00:00,15.52,15.54,15.51,15.52,162400.0,14.4695,14.4881,14.4601,14.4695,162400.0
2012-10-03 11:05:00,15.52,15.6,15.52,15.58,605600.0,14.4695,14.544,14.4695,14.5254,605600.0
2012-10-03 11:10:00,15.58,15.67,15.58,15.64,1201600.0,14.5254,14.6093,14.5254,14.5813,1201600.0
2012-10-03 11:15:00,15.65,15.66,15.61,15.61,324400.0,14.5907,14.6,14.5534,14.5534,324400.0
2012-10-03 11:20:00,15.61,15.65,15.59,15.62,622400.0,14.5534,14.5907,14.5347,14.5627,622400.0
2012-10-03 11:25:00,15.62,15.63,15.6,15.61,152000.0,14.5627,14.572,14.544,14.5534,152000.0
2012-10-03 11:30:00,15.6,15.62,15.59,15.61,72000.0,14.544,14.5627,14.5347,14.5534,72000.0
2012-10-03 11:35:00,15.6,15.63,15.6,15.61,128000.0,14.544,14.572,14.544,14.5534,128000.0
2012-10-03 11:40:00,15.63,15.63,15.6,15.61,66400.0,14.572,14.572,14.544,14.5534,66400.0
2012-10-03 11:45:00,15.61,15.74,15.61,15.73,1124800.0,14.5534,14.6746,14.5534,14.6652,1124800.0
2012-10-03 11:50:00,15.73,15.76,15.69,15.69,548000.0,14.6652,14.6932,14.6279,14.6279,548000.0
2012-10-03 11:55:00,15.7,15.78,15.69,15.76,560000.0,14.6373,14.7119,14.6279,14.6932,560000.0
2012-10-03 12:00:00,15.76,15.77,15.72,15.73,239600.0,14.6932,14.7025,14.6559,14.6652,239600.0
2012-10-03 12:05:00,15.73,15.76,15.73,15.73,176000.0,14.6652,14.6932,14.6652,14.6652,176000.0
2012-10-03 12:10:00,15.73,15.75,15.73,15.74,80800.0,14.6652,14.6839,14.6652,14.6746,80800.0
2012-10-03 12:15:00,15.74,15.77,15.74,15.76,164800.0,14.6746,14.7025,14.6746,14.6932,164800.0
2012-10-03 12:20:00,15.76,15.77,15.74,15.77,88800.0,14.6932,14.7025,14.6746,14.7025,88800.0
2012-10-03 12:25:00,15.77,15.79,15.76,15.78,312800.0,14.7025,14.7212,14.6932,14.7119,312800.0
2012-10-03 12:30:00,15.79,15.82,15.78,15.8,456400.0,14.7212,14.7491,14.7119,14.7305,456400.0
2012-10-03 12:35:00,15.8,15.81,15.77,15.78,200000.0,14.7305,14.7398,14.7025,14.7119,200000.0
2012-10-03 12:40:00,15.78,15.79,15.76,15.77,264400.0,14.7119,14.7212,14.6932,14.7025,264400.0
2012-10-03 12:45:00,15.77,15.79,15.76,15.78,95200.0,14.7025,14.7212,14.6932,14.7119,95200.0
2012-10-03 12:50:00,15.78,15.8,15.76,15.79,92400.0,14.7119,14.7305,14.6932,14.7212,92400.0
2012-10-03 12:55:00,15.79,15.79,15.74,15.77,158400.0,14.7212,14.7212,14.6746,14.7025,158400.0
2012-10-03 13:00:00,15.77,15.78,15.74,15.78,116400.0,14.7025,14.7119,14.6746,14.7119,116400.0
2012-10-03 13:05:00,15.78,15.78,15.73,15.74,104400.0,14.7119,14.7119,14.6652,14.6746,104400.0
2012-10-03 13:10:00,15.74,15.76,15.74,15.74,92000.0,14.6746,14.6932,14.6746,14.6746,92000.0
2012-10-03 13:15:00,15.75,15.76,15.74,15.75,72400.0,14.6839,14.6932,14.6746,14.6839,72400.0
2012-10-03 13:20:00,15.75,15.78,15.75,15.76,259200.0,14.6839,14.7119,14.6839,14.6932,259200.0
2012-10-03 13:25:00,15.76,15.76,15.73,15.75,103200.0,14.6932,14.6932,14.6652,14.6839,103200.0
2012-10-03 13:30:00,15.75,15.75,15.67,15.67,280000.0,14.6839,14.6839,14.6093,14.6093,280000.0
2012-10-03 13:35:00,15.67,15.69,15.52,15.56,1065600.0,14.6093,14.6279,14.4695,14.5067,1065600.0
2012-10-03 13:40:00,15.56,15.59,15.5,15.55,703600.0,14.5067,14.5347,14.4508,14.4974,703600.0
2012-10-03 13:45:00,15.55,15.57,15.52,15.56,259600.0,14.4974,14.5161,14.4695,14.5067,259600.0
2012-10-03 13:50:00,15.56,15.59,15.55,15.56,226400.0,14.5067,14.5347,14.4974,14.5067,226400.0
2012-10-03 13:55:00,15.56,15.58,15.54,15.54,146000.0,14.5067,14.5254,14.4881,14.4881,146000.0
2012-10-03 14:00:00,15.54,15.58,15.54,15.55,208000.0,14.4881,14.5254,14.4881,14.4974,208000.0
2012-10-03 14:05:00,15.54,15.58,15.53,15.56,147600.0,14.4881,14.5254,14.4788,14.5067,147600.0
2012-10-03 14:10:00,15.57,15.59,15.57,15.57,101600.0,14.5161,14.5347,14.5161,14.5161,101600.0
2012-10-03 14:15:00,15.56,15.56,15.54,15.54,117600.0,14.5067,14.5067,14.4881,14.4881,117600.0
2012-10-03 14:20:00,15.55,15.56,15.46,15.49,369600.0,14.4974,14.5067,14.4135,14.4415,369600.0
2012-10-03 14:25:00,15.49,15.51,15.45,15.47,383200.0,14.4415,14.4601,14.4042,14.4228,383200.0
2012-10-03 14:30:00,15.48,15.5,15.46,15.49,236800.0,14.4322,14.4508,14.4135,14.4415,236800.0
2012-10-03 14:35:00,15.5,15.53,15.5,15.51,180800.0,14.4508,14.4788,14.4508,14.4601,180800.0
2012-10-03 14:40:00,15.51,15.51,15.49,15.5,123600.0,14.4601,14.4601,14.4415,14.4508,123600.0
2012-10-03 14:45:00,15.5,15.51,15.47,15.48,124400.0,14.4508,14.4601,14.4228,14.4322,124400.0
2012-10-03 14:50:00,15.48,15.48,15.4,15.42,625200.0,14.4322,14.4322,14.3576,14.3762,625200.0
2012-10-03 14:55:00,15.43,15.45,15.4,15.44,252000.0,14.3855,14.4042,14.3576,14.3949,252000.0
2012-10-03 15:00:00,15.44,15.45,15.37,15.4,646800.0,14.3949,14.4042,14.3296,14.3576,646800.0
2012-10-03 15:05:00,15.4,15.4,15.35,15.38,240400.0,14.3576,14.3576,14.311,14.3389,240400.0
2012-10-03 15:10:00,15.37,15.42,15.35,15.42,502400.0,14.3296,14.3762,14.311,14.3762,502400.0
2012-10-03 15:15:00,15.42,15.47,15.41,15.43,386800.0,14.3762,14.4228,14.3669,14.3855,386800.0
2012-10-03 15:20:00,15.42,15.47,15.4,15.45,470000.0,14.3762,14.4228,14.3576,14.4042,470000.0
2012-10-03 15:25:00,15.45,15.51,15.43,15.49,509600.0,14.4042,14.4601,14.3855,14.4415,509600.0
2012-10-03 15:30:00,15.49,15.5,15.44,15.47,490800.0,14.4415,14.4508,14.3949,14.4228,490800.0
2012-10-03 15:35:00,15.46,15.49,15.45,15.49,188800.0,14.4135,14.4415,14.4042,14.4415,188800.0
2012-10-03 15:40:00,15.49,15.53,15.47,15.51,300400.0,14.4415,14.4788,14.4228,14.4601,300400.0
2012-10-03 15:45:00,15.51,15.51,15.47,15.47,153600.0,14.4601,14.4601,14.4228,14.4228,153600.0
2012-10-03 15:50:00,15.47,15.5,15.44,15.49,393200.0,14.4228,14.4508,14.3949,14.4415,393200.0
2012-10-03 15:55:00,15.48,15.52,15.47,15.49,906800.0,14.4322,14.4695,14.4228,14.4415,906800.0
2012-10-04 09:30:00,15.67,15.7,15.56,15.59,555600.0,14.6093,14.6373,14.5067,14.5347,555600.0
2012-10-04 09:35:00,15.58,15.58,15.51,15.52,792000.0,14.5254,14.5254,14.4601,14.4695,792000.0
2012-10-04 09:40:00,15.52,15.56,15.46,15.52,1190000.0,14.4695,14.5067,14.4135,14.4695,1190000.0
2012-10-04 09:45:00,15.52,15.55,15.47,15.54,734000.0,14.4695,14.4974,14.4228,14.4881,734000.0
2012-10-04 09:50:00,15.54,15.58,15.49,15.51,734000.0,14.4881,14.5254,14.4415,14.4601,734000.0
2012-10-04 09:55:00,15.52,15.55,15.51,15.53,391600.0,14.4695,14.4974,14.4601,14.4788,391600.0
2012-10-04 10:00:00,15.53,15.58,15.46,15.55,1211600.0,14.4788,14.5254,14.4135,14.4974,1211600.0
2012-10-04 10:05:00,15.55,15.66,15.54,15.65,1660000.0,14.4974,14.6,14.4881,14.5907,1660000.0
2012-10-04 10:10:00,15.66,15.79,15.66,15.71,1925200.0,14.6,14.7212,14.6,14.6466,1925200.0
2012-10-04 10:15:00,15.72,15.77,15.71,15.71,912800.0,14.6559,14.7025,14.6466,14.6466,912800.0
2012-10-04 10:20:00,15.72,15.76,15.69,15.7,1085600.0,14.6559,14.6932,14.6279,14.6373,1085600.0
2012-10-04 10:25:00,15.71,15.72,15.66,15.67,347600.0,14.6466,14.6559,14.6,14.6093,347600.0
2012-10-04 10:30:00,15.67,15.7,15.63,15.65,402400.0,14.6093,14.6373,14.572,14.5907,402400.0
2012-10-04 10:35:00,15.63,15.67,15.62,15.67,244000.0,14.572,14.6093,14.5627,14.6093,244000.0
2012-10-04 10:40:00,15.66,15.68,15.55,15.55,465600.0,14.6,14.6186,14.4974,14.4974,465600.0
2012-10-04 10:45:00,15.55,15.59,15.54,15.55,522000.0,14.4974,14.5347,14.4881,14.4974,522000.0
2012-10-04 10:50:00,15.56,15.59,15.5,15.51,492800.0,14.5067,14.5347,14.4508,14.4601,492800.0
2012-10-04 10:55:00,15.51,15.55,15.49,15.54,743200.0,14.4601,14.4974,14.4415,14.4881,743200.0
2012-10-04 11:00:00,15.54,15.58,15.54,15.54,426400.0,14.4881,14.5254,14.4881,14.4881,426400.0
2012-10-04 11:05:00,15.54,15.55,15.44,15.49,1458400.0,14.4881,14.4974,14.3949,14.4415,1458400.0
2012-10-04 11:10:00,15.49,15.53,15.46,15.49,735600.0,14.4415,14.4788,14.4135,14.4415,735600.0
2012-10-04 11:15:00,15.49,15.5,15.43,15.44,698800.0,14.4415,14.4508,14.3855,14.3949,698800.0
2012-10-04 11:20:00,15.44,15.45,15.3,15.32,1887200.0,14.3949,14.4042,14.2643,14.283,1887200.0
2012-10-04 11:25:00,15.32,15.32,15.27,15.3,808400.0,14.283,14.283,14.2364,14.2643,808400.0
2012-10-04 11:30:00,15.3,15.33,15.26,15.31,977200.0,14.2643,14.2923,14.227,14.2737,977200.0
2012-10-04 11:35:00,15.31,15.34,15.3,15.33,605600.0,14.2737,14.3016,14.2643,14.2923,605600.0
2012-10-04 11:40:00,15.33,15.38,15.31,15.36,856000.0,14.2923,14.3389,14.2737,14.3203,856000.0
2012-10-04 11:45:00,15.35,15.4,15.35,15.38,620800.0,14.311,14.3576,14.311,14.3389,620800.0
2012-10-04 11:50:00,15.38,15.41,15.37,15.38,728400.0,14.3389,14.3669,14.3296,14.3389,728400.0
2012-10-04 11:55:00,15.38,15.43,15.38,15.42,454000.0,14.3389,14.3855,14.3389,14.3762,454000.0
2012-10-04 12:00:00,15.42,15.42,15.4,15.41,291600.0,14.3762,14.3762,14.3576,14.3669,291600.0
2012-10-04 12:05:00,15.42,15.53,15.42,15.5,872800.0,14.3762,14.4788,14.3762,14.4508,872800.0
2012-10-04 12:10:00,15.51,15.55,15.5,15.54,566800.0,14.4601,14.4974,14.4508,14.4881,566800.0
2012-10-04 12:15:00,15.54,15.59,15.54,15.57,733600.0,14.4881,14.5347,14.4881,14.5161,733600.0
2012-10-04 12:20:00,15.57,15.62,15.57,15.6,355600.0,14.5161,14.5627,14.5161,14.544,355600.0
2012-10-04 12:25:00,15.61,15.61,15.57,15.58,329600.0,14.5534,14.5534,14.5161,14.5254,329600.0
2012-10-04 12:30:00,15.59,15.62,15.58,15.62,241200.0,14.5347,14.5627,14.5254,14.5627,241200.0
2012-10-04 12:35:00,15.62,15.62,15.6,15.6,148400.0,14.5627,14.5627,14.544,14.544,148400.0
2012-10-04 12:40:00,15.6,15.62,15.55,15.57,311200.0,14.544,14.5627,14.4974,14.5161,311200.0
2012-10-04 12:45:00,15.56,15.58,15.56,15.56,120400.0,14.5067,14.5254,14.5067,14.5067,120400.0
2012-10-04 12:50:00,15.56,15.56,15.52,15.52,206000.0,14.5067,14.5067,14.4695,14.4695,206000.0
2012-10-04 12:55:00,15.52,15.56,15.52,15.55,98800.0,14.4695,14.5067,14.4695,14.4974,98800.0
2012-10-04 13:00:00,15.55,15.59,15.54,15.59,158800.0,14.4974,14.5347,14.4881,14.5347,158800.0
2012-10-04 13:05:00,15.58,15.61,15.58,15.61,240400.0,14.5254,14.5534,14.5254,14.5534,240400.0
2012-10-04 13:10:00,15.61,15.61,15.58,15.58,163200.0,14.5534,14.5534,14.5254,14.5254,163200.0
2012-10-04 13:15:00,15.59,15.63,15.59,15.63,866800.0,14.5347,14.572,14.5347,14.572,866800.0
2012-10-04 13:20:00,15.63,15.65,15.62,15.64,246400.0,14.572,14.5907,14.5627,14.5813,246400.0
2012-10-04 13:25:00,15.65,15.71,15.65,15.69,600800.0,14.5907,14.6466,14.5907,14.6279,600800.0
2012-10-04 13:30:00,15.69,15.74,15.69,15.74,435200.0,14.6279,14.6746,14.6279,14.6746,435200.0
2012-10-04 13:35:00,15.73,15.81,15.73,15.79,930400.0,14.6652,14.7398,14.6652,14.7212,930400.0
2012-10-04 13:40:00,15.79,15.79,15.75,15.77,420400.0,14.7212,14.7212,14.6839,14.7025,420400.0
2012-10-04 13:45:00,15.77,15.8,15.77,15.77,416000.0,14.7025,14.7305,14.7025,14.7025,416000.0
2012-10-04 13:50:00,15.78,15.79,15.74,15.75,252800.0,14.7119,14.7212,14.6746,14.6839,252800.0
2012-10-04 13:55:00,15.75,15.81,15.75,15.81,285200.0,14.6839,14.7398,14.6839,14.7398,285200.0
2012-10-04 14:00:00,15.8,15.83,15.61,15.72,1820800.0,14.7305,14.7585,14.5534,14.6559,1820800.0
2012-10-04 14:05:00,15.72,15.75,15.66,15.74,430400.0,14.6559,14.6839,14.6,14.6746,430400.0
2012-10-04 14:10:00,15.74,15.76,15.71,15.72,322000.0,14.6746,14.6932,14.6466,14.6559,322000.0
2012-10-04 14:15:00,15.71,15.71,15.67,15.68,261200.0,14.6466,14.6466,14.6093,14.6186,261200.0
2012-10-04 14:20:00,15.68,15.71,15.67,15.69,203600.0,14.6186,14.6466,14.6093,14.6279,203600.0
2012-10-04 14:25:00,15.69,15.72,15.69,15.72,192400.0,14.6279,14.6559,14.6279,14.6559,192400.0
2012-10-04 14:30:00,15.72,15.75,15.7,15.71,230000.0,14.6559,14.6839,14.6373,14.6466,230000.0
2012-10-04 14:35:00,15.72,15.74,15.7,15.74,160000.0,14.6559,14.6746,14.6373,14.6746,160000.0
2012-10-04 14:40:00,15.75,15.79,15.74,15.76,418400.0,14.6839,14.7212,14.6746,14.6932,418400.0
2012-10-04 14:45:00,15.76,15.79,15.74,15.77,112400.0,14.6932,14.7212,14.6746,14.7025,112400.0
2012-10-04 14:50:00,15.77,15.77,15.69,15.71,280800.0,14.7025,14.7025,14.6279,14.6466,280800.0
2012-10-04 14:55:00,15.71,15.73,15.71,15.73,44400.0,14.6466,14.6652,14.6466,14.6652,44400.0
2012-10-04 15:00:00,15.73,15.77,15.72,15.77,243600.0,14.6652,14.7025,14.6559,14.7025,243600.0
2012-10-04 15:05:00,15.77,15.77,15.75,15.76,178000.0,14.7025,14.7025,14.6839,14.6932,178000.0
2012-10-04 15:10:00,15.76,15.77,15.75,15.75,65600.0,14.6932,14.7025,14.6839,14.6839,65600.0
2012-10-04 15:15:00,15.76,15.81,15.76,15.8,230000.0,14.6932,14.7398,14.6932,14.7305,230000.0
2012-10-04 15:20:00,15.79,15.8,15.72,15.72,186000.0,14.7212,14.7305,14.6559,14.6559,186000.0
2012-10-04 15:25:00,15.72,15.74,15.71,15.74,198000.0,14.6559,14.6746,14.6466,14.6746,198000.0
2012-10-04 15:30:00,15.74,15.75,15.71,15.73,179200.0,14.6746,14.6839,14.6466,14.6652,179200.0
2012-10-04 15:35:00,15.74,15.78,15.72,15.75,227200.0,14.6746,14.7119,14.6559,14.6839,227200.0
2012-10-04 15:40:00,15.74,15.76,15.72,15.75,129600.0,14.6746,14.6932,14.6559,14.6839,129600.0
2012-10-04 15:45:00,15.75,15.77,15.72,15.74,310800.0,14.6839,14.7025,14.6559,14.6746,310800.0
2012-10-04 15:50:00,15.74,15.74,15.69,15.71,334000.0,14.6746,14.6746,14.6279,14.6466,334000.0
2012-10-04 15:55:00,15.71,15.82,15.71,15.81,987600.0,14.6466,14.7491,14.6466,14.7398,987600.0
2012-10-05 09:30:00,16.02,16.09,15.93,16.07,1920400.0,14.9356,15.0009,14.8517,14.9822,1920400.0
2012-10-05 09:35:00,16.06,16.1,16.04,16.08,685600.0,14.9729,15.0102,14.9543,14.9915,685600.0
2012-10-05 09:40:00,16.06,16.09,15.95,15.97,564800.0,14.9729,15.0009,14.8703,14.889,564800.0
2012-10-05 09:45:00,15.97,16.05,15.96,16.04,771600.0,14.889,14.9636,14.8797,14.9543,771600.0
2012-10-05 09:50:00,16.04,16.15,16.03,16.15,1477600.0,14.9543,15.0568,14.9449,15.0568,1477600.0
2012-10-05 09:55:00,16.14,16.18,16.1,16.11,683200.0,15.0475,15.0848,15.0102,15.0195,683200.0
2012-10-05 10:00:00,16.11,16.12,16.06,16.12,383600.0,15.0195,15.0288,14.9729,15.0288,383600.0
2012-10-05 10:05:00,16.11,16.13,16.08,16.13,529200.0,15.0195,15.0382,14.9915,15.0382,529200.0
2012-10-05 10:10:00,16.13,16.16,16.1,16.13,485600.0,15.0382,15.0661,15.0102,15.0382,485600.0
2012-10-05 10:15:00,16.13,16.22,16.13,16.22,630800.0,15.0382,15.1221,15.0382,15.1221,630800.0
2012-10-05 10:20:00,16.22,16.32,16.21,16.31,1019600.0,15.1221,15.2153,15.1127,15.206,1019600.0
2012-10-05 10:25:00,16.32,16.39,16.32,16.35,1049200.0,15.2153,15.2806,15.2153,15.2433,1049200.0
2012-10-05 10:30:00,16.35,16.37,16.32,16.35,349600.0,15.2433,15.2619,15.2153,15.2433,349600.0
2012-10-05 10:35:00,16.35,16.36,16.29,16.3,314800.0,15.2433,15.2526,15.1873,15.1967,314800.0
2012-10-05 10:40:00,16.3,16.34,16.23,16.25,378000.0,15.1967,15.2339,15.1314,15.15,378000.0
2012-10-05 10:45:00,16.25,16.27,16.21,16.24,313200.0,15.15,15.1687,15.1127,15.1407,313200.0
2012-10-05 10:50:00,16.24,16.28,16.24,16.26,397600.0,15.1407,15.178,15.1407,15.1594,397600.0
2012-10-05 10:55:00,16.26,16.28,16.24,16.25,157600.0,15.1594,15.178,15.1407,15.15,157600.0
2012-10-05 11:00:00,16.26,16.28,16.22,16.25,165600.0,15.1594,15.178,15.1221,15.15,165600.0
2012-10-05 11:05:00,16.24,16.26,16.21,16.24,152000.0,15.1407,15.1594,15.1127,15.1407,152000.0
2012-10-05 11:10:00,16.24,16.25,16.21,16.24,141200.0,15.1407,15.15,15.1127,15.1407,141200.0
2012-10-05 11:15:00,16.23,16.26,16.22,16.25,82000.0,15.1314,15.1594,15.1221,15.15,82000.0
2012-10-05 11:20:00,16.25,16.26,16.22,16.22,76400.0,15.15,15.1594,15.1221,15.1221,76400.0
2012-10-05 11:25:00,16.22,16.23,16.19,16.2,231200.0,15.1221,15.1314,15.0941,15.1034,231200.0
2012-10-05 11:30:00,16.21,16.25,16.21,16.25,308400.0,15.1127,15.15,15.1127,15.15,308400.0
2012-10-05 11:35:00,16.25,16.25,16.18,16.19,246800.0,15.15,15.15,15.0848,15.0941,246800.0
2012-10-05 11:40:00,16.18,16.18,16.11,16.12,337200.0,15.0848,15.0848,15.0195,15.0288,337200.0
2012-10-05 11:45:00,16.12,16.15,16.12,16.14,192400.0,15.0288,15.0568,15.0288,15.0475,192400.0
2012-10-05 11:50:00,16.15,16.15,16.11,16.13,236000.0,15.0568,15.0568,15.0195,15.0382,236000.0
2012-10-05 11:55:00,16.13,16.15,16.1,16.11,196800.0,15.0382,15.0568,15.0102,15.0195,196800.0
2012-10-05 12:00:00,16.11,16.11,16.05,16.08,316400.0,15.0195,15.0195,14.9636,14.9915,316400.0
2012-10-05 12:05:00,16.07,16.07,15.99,16.0,316400.0,14.9822,14.9822,14.9076,14.917,316400.0
2012-10-05 12:10:00,16.0,16.11,16.0,16.1,312800.0,14.917,15.0195,14.917,15.0102,312800.0
2012-10-05 12:15:00,16.09,16.12,16.08,16.08,224800.0,15.0009,15.0288,14.9915,14.9915,224800.0
2012-10-05 12:20:00,16.09,16.09,16.05,16.05,86800.0,15.0009,15.0009,14.9636,14.9636,86800.0
2012-10-05 12:25:00,16.06,16.11,16.06,16.09,165600.0,14.9729,15.0195,14.9729,15.0009,165600.0
2012-10-05 12:30:00,16.1,16.13,16.1,16.12,189600.0,15.0102,15.0382,15.0102,15.0288,189600.0
2012-10-05 12:35:00,16.13,16.13,16.1,16.1,149600.0,15.0382,15.0382,15.0102,15.0102,149600.0
2012-10-05 12:40:00,16.11,16.15,16.11,16.14,201200.0,15.0195,15.0568,15.0195,15.0475,201200.0
2012-10-05 12:45:00,16.13,16.13,16.06,16.07,208000.0,15.0382,15.0382,14.9729,14.9822,208000.0
2012-10-05 12:50:00,16.06,16.07,16.03,16.07,192800.0,14.9729,14.9822,14.9449,14.9822,192800.0
2012-10-05 12:55:00,16.07,16.08,16.05,16.06,160800.0,14.9822,14.9915,14.9636,14.9729,160800.0
2012-10-05 13:00:00,16.06,16.08,16.04,16.04,161600.0,14.9729,14.9915,14.9543,14.9543,161600.0
2012-10-05 13:05:00,16.05,16.06,16.04,16.05,80000.0,14.9636,14.9729,14.9543,14.9636,80000.0
2012-10-05 13:10:00,16.05,16.07,16.02,16.04,127200.0,14.9636,14.9822,14.9356,14.9543,127200.0
2012-10-05 13:15:00,16.03,16.05,16.03,16.04,79600.0,14.9449,14.9636,14.9449,14.9543,79600.0
2012-10-05 13:20:00,16.05,16.05,16.01,16.02,104000.0,14.9636,14.9636,14.9263,14.9356,104000.0
2012-10-05 13:25:00,16.02,16.02,15.92,15.92,626400.0,14.9356,14.9356,14.8424,14.8424,626400.0
2012-10-05 13:30:00,15.92,15.95,15.9,15.93,335200.0,14.8424,14.8703,14.8237,14.8517,335200.0
2012-10-05 13:35:00,15.93,15.96,15.91,15.96,324000.0,14.8517,14.8797,14.8331,14.8797,324000.0
2012-10-05 13:40:00,15.96,15.97,15.94,15.96,178400.0,14.8797,14.889,14.861,14.8797,178400.0
2012-10-05 13:45:00,15.96,15.96,15.89,15.9,182400.0,14.8797,14.8797,14.8144,14.8237,182400.0
2012-10-05 13:50:00,15.9,15.96,15.9,15.96,158800.0,14.8237,14.8797,14.8237,14.8797,158800.0
2012-10-05 13:55:00,15.96,15.96,15.95,15.95,47600.0,14.8797,14.8797,14.8703,14.8703,47600.0
2012-10-05 14:00:00,15.95,15.96,15.92,15.95,170400.0,14.8703,14.8797,14.8424,14.8703,170400.0
2012-10-05 14:05:00,15.95,15.95,15.92,15.92,62000.0,14.8703,14.8703,14.8424,14.8424,62000.0
2012-10-05 14:10:00,15.93,15.95,15.89,15.94,288400.0,14.8517,14.8703,14.8144,14.861,288400.0
2012-10-05 14:15:00,15.95,15.97,15.94,15.96,248000.0,14.8703,14.889,14.861,14.8797,248000.0
2012-10-05 14:20:00,15.96,15.97,15.93,15.94,91200.0,14.8797,14.889,14.8517,14.861,91200.0
2012-10-05 14:25:00,15.93,15.93,15.9,15.93,167200.0,14.8517,14.8517,14.8237,14.8517,167200.0
2012-10-05 14:30:00,15.91,15.92,15.9,15.9,77600.0,14.8331,14.8424,14.8237,14.8237,77600.0
2012-10-05 14:35:00,15.9,15.91,15.85,15.86,275200.0,14.8237,14.8331,14.7771,14.7864,275200.0
2012-10-05 14:40:00,15.86,15.92,15.86,15.91,134000.0,14.7864,14.8424,14.7864,14.8331,134000.0
2012-10-05 14:45:00,15.92,15.92,15.88,15.88,144800.0,14.8424,14.8424,14.8051,14.8051,144800.0
2012-10-05 14:50:00,15.88,15.89,15.76,15.76,378800.0,14.8051,14.8144,14.6932,14.6932,378800.0
2012-10-05 14:55:00,15.77,15.78,15.74,15.75,509200.0,14.7025,14.7119,14.6746,14.6839,509200.0
2012-10-05 15:00:00,15.74,15.76,15.71,15.73,496800.0,14.6746,14.6932,14.6466,14.6652,496800.0
2012-10-05 15:05:00,15.72,15.73,15.66,15.68,579200.0,14.6559,14.6652,14.6,14.6186,579200.0
2012-10-05 15:10:00,15.67,15.68,15.6,15.68,671600.0,14.6093,14.6186,14.544,14.6186,671600.0
2012-10-05 15:15:00,15.67,15.72,15.65,15.7,497600.0,14.6093,14.6559,14.5907,14.6373,497600.0
2012-10-05 15:20:00,15.7,15.76,15.66,15.74,512000.0,14.6373,14.6932,14.6,14.6746,512000.0
2012-10-05 15:25:00,15.75,15.76,15.72,15.74,244000.0,14.6839,14.6932,14.6559,14.6746,244000.0
2012-10-05 15:30:00,15.74,15.75,15.66,15.67,470400.0,14.6746,14.6839,14.6,14.6093,470400.0
2012-10-05 15:35:00,15.67,15.7,15.63,15.66,478000.0,14.6093,14.6373,14.572,14.6,478000.0
2012-10-05 15:40:00,15.67,15.71,15.67,15.68,242800.0,14.6093,14.6466,14.6093,14.6186,242800.0
2012-10-05 15:45:00,15.7,15.74,15.69,15.74,436800.0,14.6373,14.6746,14.6279,14.6746,436800.0
2012-10-05 15:50:00,15.74,15.74,15.68,15.7,560000.0,14.6746,14.6746,14.6186,14.6373,560000.0
2012-10-05 15:55:00,15.7,15.76,15.68,15.7,916400.0,14.6373,14.6932,14.6186,14.6373,916400.0
2012-10-08 09:30:00,15.48,15.49,15.36,15.43,543200.0,14.4322,14.4415,14.3203,14.3855,543200.0
2012-10-08 09:35:00,15.44,15.48,15.4,15.4,506000.0,14.3949,14.4322,14.3576,14.3576,506000.0
2012-10-08 09:40:00,15.4,15.51,15.4,15.51,415600.0,14.3576,14.4601,14.3576,14.4601,415600.0
2012-10-08 09:45:00,15.51,15.53,15.38,15.39,657600.0,14.4601,14.4788,14.3389,14.3482,657600.0
2012-10-08 09:50:00,15.39,15.46,15.38,15.44,379600.0,14.3482,14.4135,14.3389,14.3949,379600.0
2012-10-08 09:55:00,15.45,15.49,15.42,15.47,401200.0,14.4042,14.4415,14.3762,14.4228,401200.0
2012-10-08 10:00:00,15.47,15.57,15.47,15.53,659600.0,14.4228,14.5161,14.4228,14.4788,659600.0
2012-10-08 10:05:00,15.54,15.56,15.49,15.53,445200.0,14.4881,14.5067,14.4415,14.4788,445200.0
2012-10-08 10:10:00,15.54,15.59,15.53,15.56,550800.0,14.4881,14.5347,14.4788,14.5067,550800.0
2012-10-08 10:15:00,15.56,15.56,15.48,15.51,368800.0,14.5067,14.5067,14.4322,14.4601,368800.0
2012-10-08 10:20:00,15.52,15.53,15.44,15.45,380400.0,14.4695,14.4788,14.3949,14.4042,380400.0
2012-10-08 10:25:00,15.46,15.47,15.43,15.45,371600.0,14.4135,14.4228,14.3855,14.4042,371600.0
2012-10-08 10:30:00,15.45,15.49,15.43,15.49,421600.0,14.4042,14.4415,14.3855,14.4415,421600.0
2012-10-08 10:35:00,15.47,15.56,15.46,15.55,451600.0,14.4228,14.5067,14.4135,14.4974,451600.0
2012-10-08 10:40:00,15.56,15.63,15.55,15.6,499200.0,14.5067,14.572,14.4974,14.544,499200.0
2012-10-08 10:45:00,15.6,15.6,15.54,15.57,266800.0,14.544,14.544,14.4881,14.5161,266800.0
2012-10-08 10:50:00,15.57,15.62,15.56,15.6,247600.0,14.5161,14.5627,14.5067,14.544,247600.0
2012-10-08 10:55:00,15.59,15.61,15.54,15.55,206400.0,14.5347,14.5534,14.4881,14.4974,206400.0
2012-10-08 11:00:00,15.55,15.58,15.53,15.57,90000.0,14.4974,14.5254,14.4788,14.5161,90000.0
2012-10-08 11:05:00,15.56,15.57,15.49,15.49,376800.0,14.5067,14.5161,14.4415,14.4415,376800.0
2012-10-08 11:10:00,15.5,15.51,15.47,15.49,346000.0,14.4508,14.4601,14.4228,14.4415,346000.0
2012-10-08 11:15:00,15.49,15.51,15.46,15.47,254000.0,14.4415,14.4601,14.4135,14.4228,254000.0
2012-10-08 11:20:00,15.46,15.5,15.45,15.48,142400.0,14.4135,14.4508,14.4042,14.4322,142400.0
2012-10-08 11:25:00,15.49,15.5,15.47,15.5,83600.0,14.4415,14.4508,14.4228,14.4508,83600.0
2012-10-08 11:30:00,15.5,15.5,15.45,15.45,126400.0,14.4508,14.4508,14.4042,14.4042,126400.0
2012-10-08 11:35:00,15.46,15.47,15.42,15.45,283200.0,14.4135,14.4228,14.3762,14.4042,283200.0
2012-10-08 11:40:00,15.45,15.45,15.41,15.43,457200.0,14.4042,14.4042,14.3669,14.3855,457200.0
2012-10-08 11:45:00,15.43,15.44,15.42,15.43,110400.0,14.3855,14.3949,14.3762,14.3855,110400.0
2012-10-08 11:50:00,15.42,15.47,15.41,15.47,236400.0,14.3762,14.4228,14.3669,14.4228,236400.0
2012-10-08 11:55:00,15.47,15.5,15.45,15.49,227200.0,14.4228,14.4508,14.4042,14.4415,227200.0
2012-10-08 12:00:00,15.49,15.51,15.46,15.47,172000.0,14.4415,14.4601,14.4135,14.4228,172000.0
2012-10-08 12:05:00,15.47,15.51,15.46,15.5,115600.0,14.4228,14.4601,14.4135,14.4508,115600.0
2012-10-08 12:10:00,15.5,15.55,15.49,15.52,182400.0,14.4508,14.4974,14.4415,14.4695,182400.0
2012-10-08 12:15:00,15.52,15.54,15.52,15.53,87600.0,14.4695,14.4881,14.4695,14.4788,87600.0
2012-10-08 12:20:00,15.52,15.53,15.5,15.5,106000.0,14.4695,14.4788,14.4508,14.4508,106000.0
2012-10-08 12:25:00,15.49,15.52,15.48,15.52,82800.0,14.4415,14.4695,14.4322,14.4695,82800.0
2012-10-08 12:30:00,15.52,15.54,15.52,15.53,68000.0,14.4695,14.4881,14.4695,14.4788,68000.0
2012-10-08 12:35:00,15.52,15.53,15.51,15.52,25600.0,14.4695,14.4788,14.4601,14.4695,25600.0
2012-10-08 12:40:00,15.52,15.53,15.51,15.52,98000.0,14.4695,14.4788,14.4601,14.4695,98000.0
2012-10-08 12:45:00,15.53,15.53,15.51,15.52,84800.0,14.4788,14.4788,14.4601,14.4695,84800.0
2012-10-08 12:50:00,15.52,15.53,15.49,15.49,52800.0,14.4695,14.4788,14.4415,14.4415,52800.0
2012-10-08 12:55:00,15.5,15.54,15.5,15.54,98800.0,14.4508,14.4881,14.4508,14.4881,98800.0
2012-10-08 13:00:00,15.55,15.59,15.52,15.54,321200.0,14.4974,14.5347,14.4695,14.4881,321200.0
2012-10-08 13:05:00,15.52,15.53,15.49,15.52,126000.0,14.4695,14.4788,14.4415,14.4695,126000.0
2012-10-08 13:10:00,15.52,15.54,15.5,15.51,26000.0,14.4695,14.4881,14.4508,14.4601,26000.0
2012-10-08 13:15:00,15.51,15.55,15.51,15.54,44000.0,14.4601,14.4974,14.4601,14.4881,44000.0
2012-10-08 13:20:00,15.54,15.54,15.52,15.52,39200.0,14.4881,14.4881,14.4695,14.4695,39200.0
2012-10-08 13:25:00,15.53,15.55,15.53,15.53,20400.0,14.4788,14.4974,14.4788,14.4788,20400.0
2012-10-08 13:30:00,15.55,15.59,15.54,15.57,149600.0,14.4974,14.5347,14.4881,14.5161,149600.0
2012-10-08 13:35:00,15.58,15.59,15.54,15.54,128400.0,14.5254,14.5347,14.4881,14.4881,128400.0
2012-10-08 13:40:00,15.54,15.57,15.54,15.55,45200.0,14.4881,14.5161,14.4881,14.4974,45200.0
2012-10-08 13:45:00,15.54,15.55,15.51,15.52,96400.0,14.4881,14.4974,14.4601,14.4695,96400.0
2012-10-08 13:50:00,15.51,15.54,15.51,15.51,272000.0,14.4601,14.4881,14.4601,14.4601,272000.0
2012-10-08 13:55:00,15.51,15.53,15.49,15.5,107200.0,14.4601,14.4788,14.4415,14.4508,107200.0
2012-10-08 14:00:00,15.49,15.52,15.49,15.51,82800.0,14.4415,14.4695,14.4415,14.4601,82800.0
2012-10-08 14:05:00,15.51,15.52,15.49,15.49,31200.0,14.4601,14.4695,14.4415,14.4415,31200.0
2012-10-08 14:10:00,15.49,15.5,15.47,15.47,86800.0,14.4415,14.4508,14.4228,14.4228,86800.0
2012-10-08 14:15:00,15.48,15.51,15.47,15.51,58000.0,14.4322,14.4601,14.4228,14.4601,58000.0
2012-10-08 14:20:00,15.51,15.52,15.49,15.49,120400.0,14.4601,14.4695,14.4415,14.4415,120400.0
2012-10-08 14:25:00,15.49,15.51,15.49,15.49,97200.0,14.4415,14.4601,14.4415,14.4415,97200.0
2012-10-08 14:30:00,15.49,15.52,15.47,15.49,77600.0,14.4415,14.4695,14.4228,14.4415,77600.0
2012-10-08 14:35:00,15.48,15.49,15.48,15.48,33600.0,14.4322,14.4415,14.4322,14.4322,33600.0
2012-10-08 14:40:00,15.47,15.48,15.46,15.47,58800.0,14.4228,14.4322,14.4135,14.4228,58800.0
2012-10-08 14:45:00,15.47,15.48,15.45,15.47,127200.0,14.4228,14.4322,14.4042,14.4228,127200.0
2012-10-08 14:50:00,15.47,15.48,15.46,15.48,106400.0,14.4228,14.4322,14.4135,14.4322,106400.0
2012-10-08 14:55:00,15.48,15.49,15.47,15.48,123600.0,14.4322,14.4415,14.4228,14.4322,123600.0
2012-10-08 15:00:00,15.48,15.57,15.48,15.56,337600.0,14.4322,14.5161,14.4322,14.5067,337600.0
2012-10-08 15:05:00,15.57,15.58,15.52,15.53,174000.0,14.5161,14.5254,14.4695,14.4788,174000.0
2012-10-08 15:10:00,15.54,15.55,15.52,15.55,143600.0,14.4881,14.4974,14.4695,14.4974,143600.0
2012-10-08 15:15:00,15.55,15.59,15.55,15.56,265600.0,14.4974,14.5347,14.4974,14.5067,265600.0
2012-10-08 15:20:00,15.55,15.56,15.51,15.54,147200.0,14.4974,14.5067,14.4601,14.4881,147200.0
2012-10-08 15:25:00,15.54,15.55,15.51,15.54,327200.0,14.4881,14.4974,14.4601,14.4881,327200.0
2012-10-08 15:30:00,15.54,15.56,15.52,15.53,137200.0,14.4881,14.5067,14.4695,14.4788,137200.0
2012-10-08 15:35:00,15.52,15.54,15.5,15.5,176400.0,14.4695,14.4881,14.4508,14.4508,176400.0
2012-10-08 15:40:00,15.5,15.51,15.47,15.5,112800.0,14.4508,14.4601,14.4228,14.4508,112800.0
2012-10-08 15:45:00,15.51,15.52,15.47,15.51,168800.0,14.4601,14.4695,14.4228,14.4601,168800.0
2012-10-08 15:50:00,15.5,15.5,15.47,15.49,301600.0,14.4508,14.4508,14.4228,14.4415,301600.0
2012-10-08 15:55:00,15.49,15.51,15.46,15.47,538400.0,14.4415,14.4601,14.4135,14.4228,538400.0
2012-10-09 09:30:00,15.48,15.5,15.43,15.46,558800.0,14.4322,14.4508,14.3855,14.4135,558800.0
2012-10-09 09:35:00,15.45,15.53,15.45,15.46,765200.0,14.4042,14.4788,14.4042,14.4135,765200.0
2012-10-09 09:40:00,15.46,15.52,15.44,15.5,1490400.0,14.4135,14.4695,14.3949,14.4508,1490400.0
2012-10-09 09:45:00,15.5,15.5,15.36,15.38,1538000.0,14.4508,14.4508,14.3203,14.3389,1538000.0
2012-10-09 09:50:00,15.38,15.42,15.36,15.38,1196800.0,14.3389,14.3762,14.3203,14.3389,1196800.0
2012-10-09 09:55:00,15.38,15.4,15.33,15.36,937200.0,14.3389,14.3576,14.2923,14.3203,937200.0
2012-10-09 10:00:00,15.36,15.49,15.35,15.43,1640000.0,14.3203,14.4415,14.311,14.3855,1640000.0
2012-10-09 10:05:00,15.43,15.47,15.4,15.43,438400.0,14.3855,14.4228,14.3576,14.3855,438400.0
2012-10-09 10:10:00,15.44,15.46,15.4,15.46,573600.0,14.3949,14.4135,14.3576,14.4135,573600.0
2012-10-09 10:15:00,15.45,15.52,15.43,15.45,717600.0,14.4042,14.4695,14.3855,14.4042,717600.0
2012-10-09 10:20:00,15.45,15.49,15.42,15.43,861200.0,14.4042,14.4415,14.3762,14.3855,861200.0
2012-10-09 10:25:00,15.43,15.46,15.36,15.37,882400.0,14.3855,14.4135,14.3203,14.3296,882400.0
2012-10-09 10:30:00,15.37,15.44,15.36,15.43,395200.0,14.3296,14.3949,14.3203,14.3855,395200.0
2012-10-09 10:35:00,15.42,15.42,15.3,15.32,1020000.0,14.3762,14.3762,14.2643,14.283,1020000.0
2012-10-09 10:40:00,15.31,15.35,15.26,15.29,1274800.0,14.2737,14.311,14.227,14.255,1274800.0
2012-10-09 10:45:00,15.3,15.3,15.08,15.12,1766400.0,14.2643,14.2643,14.0592,14.0965,1766400.0
2012-10-09 10:50:00,15.11,15.12,14.97,15.01,2290400.0,14.0872,14.0965,13.9567,13.994,2290400.0
2012-10-09 10:55:00,15.01,15.11,14.93,14.94,1924000.0,13.994,14.0872,13.9194,13.9287,1924000.0
2012-10-09 11:00:00,14.94,14.96,14.87,14.95,1466000.0,13.9287,13.9474,13.8634,13.938,1466000.0
2012-10-09 11:05:00,14.95,15.0,14.94,14.99,608000.0,13.938,13.9846,13.9287,13.9753,608000.0
2012-10-09 11:10:00,14.98,14.99,14.94,14.95,429200.0,13.966,13.9753,13.9287,13.938,429200.0
2012-10-09 11:15:00,14.94,14.94,14.84,14.87,858000.0,13.9287,13.9287,13.8355,13.8634,858000.0
2012-10-09 11:20:00,14.86,14.97,14.86,14.95,508000.0,13.8541,13.9567,13.8541,13.938,508000.0
2012-10-09 11:25:00,14.95,14.99,14.9,14.92,579200.0,13.938,13.9753,13.8914,13.9101,579200.0
2012-10-09 11:30:00,14.93,14.98,14.88,14.97,430800.0,13.9194,13.966,13.8728,13.9567,430800.0
2012-10-09 11:35:00,14.98,14.98,14.94,14.95,246400.0,13.966,13.966,13.9287,13.938,246400.0
2012-10-09 11:40:00,14.94,14.97,14.91,14.95,335200.0,13.9287,13.9567,13.9007,13.938,335200.0
2012-10-09 11:45:00,14.95,14.95,14.89,14.93,552800.0,13.938,13.938,13.8821,13.9194,552800.0
2012-10-09 11:50:00,14.93,14.97,14.91,14.95,274000.0,13.9194,13.9567,13.9007,13.938,274000.0
2012-10-09 11:55:00,14.96,14.97,14.92,14.94,537200.0,13.9474,13.9567,13.9101,13.9287,537200.0
2012-10-09 12:00:00,14.96,14.99,14.96,14.97,281200.0,13.9474,13.9753,13.9474,13.9567,281200.0
2012-10-09 12:05:00,14.97,14.99,14.95,14.98,587200.0,13.9567,13.9753,13.938,13.966,587200.0
2012-10-09 12:10:00,14.98,15.05,14.97,15.04,810800.0,13.966,14.0313,13.9567,14.0219,810800.0
2012-10-09 12:15:00,15.04,15.07,15.01,15.03,433200.0,14.0219,14.0499,13.994,14.0126,433200.0
2012-10-09 12:20:00,15.03,15.04,14.99,15.01,221200.0,14.0126,14.0219,13.9753,13.994,221200.0
2012-10-09 12:25:00,15.01,15.03,14.99,14.99,118800.0,13.994,14.0126,13.9753,13.9753,118800.0
2012-10-09 12:30:00,14.99,15.01,14.96,14.98,317200.0,13.9753,13.994,13.9474,13.966,317200.0
2012-10-09 12:35:00,14.97,15.0,14.97,14.98,107200.0,13.9567,13.9846,13.9567,13.966,107200.0
2012-10-09 12:40:00,14.98,15.03,14.95,15.0,304400.0,13.966,14.0126,13.938,13.9846,304400.0
2012-10-09 12:45:00,15.0,15.0,14.95,14.96,135600.0,13.9846,13.9846,13.938,13.9474,135600.0
2012-10-09 12:50:00,14.96,14.97,14.94,14.96,108800.0,13.9474,13.9567,13.9287,13.9474,108800.0
2012-10-09 12:55:00,14.96,14.97,14.95,14.95,112000.0,13.9474,13.9567,13.938,13.938,112000.0
2012-10-09 13:00:00,14.95,14.99,14.93,14.96,274000.0,13.938,13.9753,13.9194,13.9474,274000.0
2012-10-09 13:05:00,14.97,14.98,14.94,14.97,103600.0,13.9567,13.966,13.9287,13.9567,103600.0
2012-10-09 13:10:00,14.97,15.01,14.97,15.01,271600.0,13.9567,13.994,13.9567,13.994,271600.0
2012-10-09 13:15:00,15.0,15.0,14.97,14.99,139600.0,13.9846,13.9846,13.9567,13.9753,139600.0
2012-10-09 13:20:00,14.99,15.01,14.96,15.0,200800.0,13.9753,13.994,13.9474,13.9846,200800.0
2012-10-09 13:25:00,15.01,15.01,14.97,14.98,137600.0,13.994,13.994,13.9567,13.966,137600.0
2012-10-09 13:30:00,14.97,15.01,14.94,14.97,851600.0,13.9567,13.994,13.9287,13.9567,851600.0
2012-10-09 13:35:00,14.99,15.04,14.97,15.0,348000.0,13.9753,14.0219,13.9567,13.9846,348000.0
2012-10-09 13:40:00,15.0,15.01,14.99,15.01,129600.0,13.9846,13.994,13.9753,13.994,129600.0
2012-10-09 13:45:00,15.01,15.02,14.99,15.0,185600.0,13.994,14.0033,13.9753,13.9846,185600.0
2012-10-09 13:50:00,15.0,15.05,14.99,15.02,468800.0,13.9846,14.0313,13.9753,14.0033,468800.0
2012-10-09 13:55:00,15.01,15.03,14.97,14.99,391200.0,13.994,14.0126,13.9567,13.9753,391200.0
2012-10-09 14:00:00,14.98,15.01,14.97,14.99,138400.0,13.966,13.994,13.9567,13.9753,138400.0
2012-10-09 14:05:00,15.0,15.01,14.97,14.99,158000.0,13.9846,13.994,13.9567,13.9753,158000.0
2012-10-09 14:10:00,14.99,15.02,14.97,15.0,150000.0,13.9753,14.0033,13.9567,13.9846,150000.0
2012-10-09 14:15:00,14.99,15.03,14.97,15.02,358800.0,13.9753,14.0126,13.9567,14.0033,358800.0
2012-10-09 14:20:00,15.02,15.04,15.01,15.02,224000.0,14.0033,14.0219,13.994,14.0033,224000.0
2012-10-09 14:25:00,15.03,15.04,15.01,15.01,348800.0,14.0126,14.0219,13.994,13.994,348800.0
2012-10-09 14:30:00,15.01,15.02,14.97,14.99,151200.0,13.994,14.0033,13.9567,13.9753,151200.0
2012-10-09 14:35:00,14.99,15.03,14.97,14.97,274800.0,13.9753,14.0126,13.9567,13.9567,274800.0
2012-10-09 14:40:00,14.97,14.99,14.92,14.97,471200.0,13.9567,13.9753,13.9101,13.9567,471200.0
2012-10-09 14:45:00,14.98,15.03,14.97,15.02,449600.0,13.966,14.0126,13.9567,14.0033,449600.0
2012-10-09 14:50:00,15.02,15.03,14.99,15.02,219200.0,14.0033,14.0126,13.9753,14.0033,219200.0
2012-10-09 14:55:00,15.02,15.03,14.99,15.03,222400.0,14.0033,14.0126,13.9753,14.0126,222400.0
2012-10-09 15:00:00,15.03,15.07,15.0,15.02,344400.0,14.0126,14.0499,13.9846,14.0033,344400.0
2012-10-09 15:05:00,15.01,15.02,14.99,15.02,228800.0,13.994,14.0033,13.9753,14.0033,228800.0
2012-10-09 15:10:00,15.02,15.05,14.97,14.99,324800.0,14.0033,14.0313,13.9567,13.9753,324800.0
2012-10-09 15:15:00,15.01,15.02,14.96,14.96,322000.0,13.994,14.0033,13.9474,13.9474,322000.0
2012-10-09 15:20:00,14.96,14.97,14.9,14.9,582000.0,13.9474,13.9567,13.8914,13.8914,582000.0
2012-10-09 15:25:00,14.9,14.93,14.89,14.91,351200.0,13.8914,13.9194,13.8821,13.9007,351200.0
2012-10-09 15:30:00,14.91,14.92,14.86,14.9,608400.0,13.9007,13.9101,13.8541,13.8914,608400.0
2012-10-09 15:35:00,14.9,14.93,14.89,14.89,608400.0,13.8914,13.9194,13.8821,13.8821,608400.0
2012-10-09 15:40:00,14.9,14.96,14.89,14.9,532800.0,13.8914,13.9474,13.8821,13.8914,532800.0
2012-10-09 15:45:00,14.9,14.93,14.89,14.9,550000.0,13.8914,13.9194,13.8821,13.8914,550000.0
2012-10-09 15:50:00,14.89,14.9,14.86,14.86,542400.0,13.8821,13.8914,13.8541,13.8541,542400.0
2012-10-09 15:55:00,14.86,14.9,14.85,14.9,1026800.0,13.8541,13.8914,13.8448,13.8914,1026800.0
2012-10-10 09:30:00,14.94,14.97,14.9,14.95,501200.0,13.9287,13.9567,13.8914,13.938,501200.0
2012-10-10 09:35:00,14.95,15.0,14.86,14.87,1118400.0,13.938,13.9846,13.8541,13.8634,1118400.0
2012-10-10 09:40:00,14.87,14.87,14.79,14.86,1582400.0,13.8634,13.8634,13.7889,13.8541,1582400.0
2012-10-10 09:45:00,14.86,14.94,14.83,14.92,940400.0,13.8541,13.9287,13.8262,13.9101,940400.0
2012-10-10 09:50:00,14.92,14.96,14.86,14.86,457200.0,13.9101,13.9474,13.8541,13.8541,457200.0
2012-10-10 09:55:00,14.86,14.87,14.79,14.85,591600.0,13.8541,13.8634,13.7889,13.8448,591600.0
2012-10-10 10:00:00,14.86,14.95,14.85,14.93,556400.0,13.8541,13.938,13.8448,13.9194,556400.0
2012-10-10 10:05:00,14.93,14.97,14.89,14.91,455600.0,13.9194,13.9567,13.8821,13.9007,455600.0
2012-10-10 10:10:00,14.9,14.98,14.89,14.91,331200.0,13.8914,13.966,13.8821,13.9007,331200.0
2012-10-10 10:15:00,14.93,14.93,14.86,14.89,263600.0,13.9194,13.9194,13.8541,13.8821,263600.0
2012-10-10 10:20:00,14.9,14.93,14.88,14.92,193600.0,13.8914,13.9194,13.8728,13.9101,193600.0
2012-10-10 10:25:00,14.91,15.02,14.91,15.01,933200.0,13.9007,14.0033,13.9007,13.994,933200.0
2012-10-10 10:30:00,15.01,15.04,14.98,15.02,951600.0,13.994,14.0219,13.966,14.0033,951600.0
2012-10-10 10:35:00,15.01,15.01,14.96,15.0,312000.0,13.994,13.994,13.9474,13.9846,312000.0
2012-10-10 10:40:00,15.0,15.01,14.93,14.93,359200.0,13.9846,13.994,13.9194,13.9194,359200.0
2012-10-10 10:45:00,14.93,14.96,14.92,14.95,234400.0,13.9194,13.9474,13.9101,13.938,234400.0
2012-10-10 10:50:00,14.94,14.99,14.94,14.97,237200.0,13.9287,13.9753,13.9287,13.9567,237200.0
2012-10-10 10:55:00,14.97,14.99,14.94,14.96,165200.0,13.9567,13.9753,13.9287,13.9474,165200.0
2012-10-10 11:00:00,14.96,14.97,14.91,14.93,301200.0,13.9474,13.9567,13.9007,13.9194,301200.0
2012-10-10 11:05:00,14.94,14.98,14.92,14.97,132000.0,13.9287,13.966,13.9101,13.9567,132000.0
2012-10-10 11:10:00,14.97,14.99,14.95,14.97,312400.0,13.9567,13.9753,13.938,13.9567,312400.0
2012-10-10 11:15:00,14.97,14.97,14.91,14.91,135600.0,13.9567,13.9567,13.9007,13.9007,135600.0
2012-10-10 11:20:00,14.91,14.93,14.89,14.9,327200.0,13.9007,13.9194,13.8821,13.8914,327200.0
2012-10-10 11:25:00,14.9,14.92,14.89,14.91,169600.0,13.8914,13.9101,13.8821,13.9007,169600.0
2012-10-10 11:30:00,14.91,14.92,14.86,14.87,198400.0,13.9007,13.9101,13.8541,13.8634,198400.0
2012-10-10 11:35:00,14.87,14.87,14.81,14.84,455600.0,13.8634,13.8634,13.8075,13.8355,455600.0
2012-10-10 11:40:00,14.83,14.88,14.81,14.86,325200.0,13.8262,13.8728,13.8075,13.8541,325200.0
2012-10-10 11:45:00,14.86,14.87,14.81,14.81,151200.0,13.8541,13.8634,13.8075,13.8075,151200.0
2012-10-10 11:50:00,14.81,14.83,14.76,14.77,766000.0,13.8075,13.8262,13.7609,13.7702,766000.0
2012-10-10 11:55:00,14.77,14.84,14.77,14.8,298400.0,13.7702,13.8355,13.7702,13.7982,298400.0
2012-10-10 12:00:00,14.79,14.84,14.79,14.83,331600.0,13.7889,13.8355,13.7889,13.8262,331600.0
2012-10-10 12:05:00,14.83,14.84,14.81,14.83,208000.0,13.8262,13.8355,13.8075,13.8262,208000.0
2012-10-10 12:10:00,14.83,14.87,14.83,14.86,421200.0,13.8262,13.8634,13.8262,13.8541,421200.0
2012-10-10 12:15:00,14.85,14.86,14.79,14.8,349200.0,13.8448,13.8541,13.7889,13.7982,349200.0
2012-10-10 12:20:00,14.8,14.83,14.77,14.81,341600.0,13.7982,13.8262,13.7702,13.8075,341600.0
2012-10-10 12:25:00,14.81,14.83,14.8,14.82,74000.0,13.8075,13.8262,13.7982,13.8168,74000.0
2012-10-10 12:30:00,14.81,14.81,14.78,14.8,250400.0,13.8075,13.8075,13.7795,13.7982,250400.0
2012-10-10 12:35:00,14.79,14.79,14.73,14.77,932000.0,13.7889,13.7889,13.7329,13.7702,932000.0
2012-10-10 12:40:00,14.77,14.78,14.76,14.77,97200.0,13.7702,13.7795,13.7609,13.7702,97200.0
2012-10-10 12:45:00,14.77,14.77,14.73,14.75,282400.0,13.7702,13.7702,13.7329,13.7516,282400.0
2012-10-10 12:50:00,14.74,14.77,14.74,14.74,390400.0,13.7422,13.7702,13.7422,13.7422,390400.0
2012-10-10 12:55:00,14.74,14.76,14.71,14.74,668800.0,13.7422,13.7609,13.7143,13.7422,668800.0
2012-10-10 13:00:00,14.74,14.75,14.69,14.72,693200.0,13.7422,13.7516,13.6956,13.7236,693200.0
2012-10-10 13:05:00,14.72,14.76,14.71,14.76,287600.0,13.7236,13.7609,13.7143,13.7609,287600.0
2012-10-10 13:10:00,14.75,14.78,14.75,14.76,226400.0,13.7516,13.7795,13.7516,13.7609,226400.0
2012-10-10 13:15:00,14.76,14.81,14.76,14.77,322800.0,13.7609,13.8075,13.7609,13.7702,322800.0
2012-10-10 13:20:00,14.77,14.81,14.77,14.79,252000.0,13.7702,13.8075,13.7702,13.7889,252000.0
2012-10-10 13:25:00,14.79,14.85,14.77,14.83,335200.0,13.7889,13.8448,13.7702,13.8262,335200.0
2012-10-10 13:30:00,14.83,14.87,14.81,14.85,414000.0,13.8262,13.8634,13.8075,13.8448,414000.0
2012-10-10 13:35:00,14.85,14.9,14.85,14.87,400800.0,13.8448,13.8914,13.8448,13.8634,400800.0
2012-10-10 13:40:00,14.87,14.88,14.84,14.87,310000.0,13.8634,13.8728,13.8355,13.8634,310000.0
2012-10-10 13:45:00,14.86,14.86,14.79,14.82,274000.0,13.8541,13.8541,13.7889,13.8168,274000.0
2012-10-10 13:50:00,14.81,14.81,14.78,14.79,133600.0,13.8075,13.8075,13.7795,13.7889,133600.0
2012-10-10 13:55:00,14.79,14.82,14.77,14.8,219600.0,13.7889,13.8168,13.7702,13.7982,219600.0
2012-10-10 14:00:00,14.81,14.9,14.81,14.85,677200.0,13.8075,13.8914,13.8075,13.8448,677200.0
2012-10-10 14:05:00,14.86,14.88,14.84,14.88,284800.0,13.8541,13.8728,13.8355,13.8728,284800.0
2012-10-10 14:10:00,14.88,14.88,14.82,14.82,252400.0,13.8728,13.8728,13.8168,13.8168,252400.0
2012-10-10 14:15:00,14.84,14.86,14.81,14.84,196400.0,13.8355,13.8541,13.8075,13.8355,196400.0
2012-10-10 14:20:00,14.83,14.85,14.8,14.83,234800.0,13.8262,13.8448,13.7982,13.8262,234800.0
2012-10-10 14:25:00,14.83,14.84,14.8,14.82,108400.0,13.8262,13.8355,13.7982,13.8168,108400.0
2012-10-10 14:30:00,14.83,14.84,14.81,14.83,133600.0,13.8262,13.8355,13.8075,13.8262,133600.0
2012-10-10 14:35:00,14.82,14.83,14.74,14.74,438800.0,13.8168,13.8262,13.7422,13.7422,438800.0
2012-10-10 14:40:00,14.75,14.78,14.74,14.78,212400.0,13.7516,13.7795,13.7422,13.7795,212400.0
2012-10-10 14:45:00,14.78,14.78,14.71,14.73,317200.0,13.7795,13.7795,13.7143,13.7329,317200.0
2012-10-10 14:50:00,14.74,14.78,14.74,14.77,190800.0,13.7422,13.7795,13.7422,13.7702,190800.0
2012-10-10 14:55:00,14.77,14.79,14.76,14.76,192800.0,13.7702,13.7889,13.7609,13.7609,192800.0
2012-10-10 15:00:00,14.76,14.78,14.74,14.77,184800.0,13.7609,13.7795,13.7422,13.7702,184800.0
2012-10-10 15:05:00,14.77,14.82,14.74,14.81,439600.0,13.7702,13.8168,13.7422,13.8075,439600.0
2012-10-10 15:10:00,14.81,14.86,14.81,14.83,475600.0,13.8075,13.8541,13.8075,13.8262,475600.0
2012-10-10 15:15:00,14.83,14.83,14.75,14.78,329600.0,13.8262,13.8262,13.7516,13.7795,329600.0
2012-10-10 15:20:00,14.78,14.78,14.74,14.76,218800.0,13.7795,13.7795,13.7422,13.7609,218800.0
2012-10-10 15:25:00,14.75,14.82,14.74,14.79,352000.0,13.7516,13.8168,13.7422,13.7889,352000.0
2012-10-10 15:30:00,14.78,14.8,14.75,14.76,438800.0,13.7795,13.7982,13.7516,13.7609,438800.0
2012-10-10 15:35:00,14.76,14.77,14.74,14.77,272800.0,13.7609,13.7702,13.7422,13.7702,272800.0
2012-10-10 15:40:00,14.78,14.8,14.76,14.8,304000.0,13.7795,13.7982,13.7609,13.7982,304000.0
2012-10-10 15:45:00,14.79,14.79,14.75,14.78,262400.0,13.7889,13.7889,13.7516,13.7795,262400.0
2012-10-10 15:50:00,14.78,14.79,14.73,14.77,651600.0,13.7795,13.7889,13.7329,13.7702,651600.0
2012-10-10 15:55:00,14.77,14.85,14.75,14.85,842000.0,13.7702,13.8448,13.7516,13.8448,842000.0
2012-10-11 09:30:00,15.19,15.24,15.15,15.16,1621200.0,14.1618,14.2084,14.1245,14.1338,1621200.0
2012-10-11 09:35:00,15.17,15.22,15.17,15.19,653200.0,14.1431,14.1898,14.1431,14.1618,653200.0
2012-10-11 09:40:00,15.2,15.21,15.15,15.15,742800.0,14.1711,14.1804,14.1245,14.1245,742800.0
2012-10-11 09:45:00,15.15,15.17,15.11,15.16,530400.0,14.1245,14.1431,14.0872,14.1338,530400.0
2012-10-11 09:50:00,15.15,15.16,15.12,15.13,382400.0,14.1245,14.1338,14.0965,14.1058,382400.0
2012-10-11 09:55:00,15.13,15.16,15.1,15.13,373600.0,14.1058,14.1338,14.0779,14.1058,373600.0
2012-10-11 10:00:00,15.14,15.21,15.14,15.17,507600.0,14.1152,14.1804,14.1152,14.1431,507600.0
2012-10-11 10:05:00,15.17,15.2,15.13,15.19,376000.0,14.1431,14.1711,14.1058,14.1618,376000.0
2012-10-11 10:10:00,15.2,15.21,15.18,15.19,384400.0,14.1711,14.1804,14.1525,14.1618,384400.0
2012-10-11 10:15:00,15.2,15.24,15.2,15.21,388000.0,14.1711,14.2084,14.1711,14.1804,388000.0
2012-10-11 10:20:00,15.22,15.26,15.21,15.24,678800.0,14.1898,14.227,14.1804,14.2084,678800.0
2012-10-11 10:25:00,15.25,15.26,15.21,15.22,285200.0,14.2177,14.227,14.1804,14.1898,285200.0
2012-10-11 10:30:00,15.22,15.24,15.21,15.22,244400.0,14.1898,14.2084,14.1804,14.1898,244400.0
2012-10-11 10:35:00,15.22,15.24,15.21,15.22,107200.0,14.1898,14.2084,14.1804,14.1898,107200.0
2012-10-11 10:40:00,15.23,15.33,15.22,15.32,1692800.0,14.1991,14.2923,14.1898,14.283,1692800.0
2012-10-11 10:45:00,15.31,15.34,15.31,15.32,640800.0,14.2737,14.3016,14.2737,14.283,640800.0
2012-10-11 10:50:00,15.33,15.36,15.3,15.31,593200.0,14.2923,14.3203,14.2643,14.2737,593200.0
2012-10-11 10:55:00,15.32,15.32,15.28,15.3,256800.0,14.283,14.283,14.2457,14.2643,256800.0
2012-10-11 11:00:00,15.31,15.32,15.28,15.28,328400.0,14.2737,14.283,14.2457,14.2457,328400.0
2012-10-11 11:05:00,15.28,15.29,15.23,15.24,293600.0,14.2457,14.255,14.1991,14.2084,293600.0
2012-10-11 11:10:00,15.25,15.27,15.24,15.26,177200.0,14.2177,14.2364,14.2084,14.227,177200.0
2012-10-11 11:15:00,15.26,15.27,15.18,15.18,731600.0,14.227,14.2364,14.1525,14.1525,731600.0
2012-10-11 11:20:00,15.18,15.2,15.17,15.18,350800.0,14.1525,14.1711,14.1431,14.1525,350800.0
2012-10-11 11:25:00,15.19,15.23,15.19,15.21,344000.0,14.1618,14.1991,14.1618,14.1804,344000.0
2012-10-11 11:30:00,15.21,15.21,15.17,15.19,142400.0,14.1804,14.1804,14.1431,14.1618,142400.0
2012-10-11 11:35:00,15.19,15.2,15.17,15.18,160800.0,14.1618,14.1711,14.1431,14.1525,160800.0
2012-10-11 11:40:00,15.18,15.18,15.11,15.12,613200.0,14.1525,14.1525,14.0872,14.0965,613200.0
2012-10-11 11:45:00,15.12,15.15,15.12,15.15,296400.0,14.0965,14.1245,14.0965,14.1245,296400.0
2012-10-11 11:50:00,15.15,15.15,15.02,15.06,724800.0,14.1245,14.1245,14.0033,14.0406,724800.0
2012-10-11 11:55:00,15.05,15.09,15.05,15.09,322400.0,14.0313,14.0686,14.0313,14.0686,322400.0
2012-10-11 12:00:00,15.08,15.09,15.06,15.06,76000.0,14.0592,14.0686,14.0406,14.0406,76000.0
2012-10-11 12:05:00,15.06,15.14,15.06,15.12,268800.0,14.0406,14.1152,14.0406,14.0965,268800.0
2012-10-11 12:10:00,15.12,15.16,15.11,15.15,553600.0,14.0965,14.1338,14.0872,14.1245,553600.0
2012-10-11 12:15:00,15.15,15.17,15.12,15.12,277600.0,14.1245,14.1431,14.0965,14.0965,277600.0
2012-10-11 12:20:00,15.12,15.12,15.08,15.1,126800.0,14.0965,14.0965,14.0592,14.0779,126800.0
2012-10-11 12:25:00,15.1,15.11,15.09,15.11,175600.0,14.0779,14.0872,14.0686,14.0872,175600.0
2012-10-11 12:30:00,15.11,15.13,15.08,15.12,111200.0,14.0872,14.1058,14.0592,14.0965,111200.0
2012-10-11 12:35:00,15.11,15.12,15.1,15.12,36000.0,14.0872,14.0965,14.0779,14.0965,36000.0
2012-10-11 12:40:00,15.12,15.12,15.06,15.06,217600.0,14.0965,14.0965,14.0406,14.0406,217600.0
2012-10-11 12:45:00,15.06,15.15,15.06,15.14,112000.0,14.0406,14.1245,14.0406,14.1152,112000.0
2012-10-11 12:50:00,15.14,15.15,15.13,15.14,139200.0,14.1152,14.1245,14.1058,14.1152,139200.0
2012-10-11 12:55:00,15.14,15.14,15.1,15.1,109200.0,14.1152,14.1152,14.0779,14.0779,109200.0
2012-10-11 13:00:00,15.09,15.13,15.07,15.12,258800.0,14.0686,14.1058,14.0499,14.0965,258800.0
2012-10-11 13:05:00,15.1,15.12,15.1,15.11,31200.0,14.0779,14.0965,14.0779,14.0872,31200.0
2012-10-11 13:10:00,15.1,15.11,15.07,15.08,228800.0,14.0779,14.0872,14.0499,14.0592,228800.0
2012-10-11 13:15:00,15.08,15.09,15.06,15.08,166800.0,14.0592,14.0686,14.0406,14.0592,166800.0
2012-10-11 13:20:00,15.08,15.08,15.0,15.0,481600.0,14.0592,14.0592,13.9846,13.9846,481600.0
2012-10-11 13:25:00,15.01,15.05,15.01,15.03,210400.0,13.994,14.0313,13.994,14.0126,210400.0
2012-10-11 13:30:00,15.03,15.03,14.99,14.99,352800.0,14.0126,14.0126,13.9753,13.9753,352800.0
2012-10-11 13:35:00,14.99,15.01,14.98,14.99,291200.0,13.9753,13.994,13.966,13.9753,291200.0
2012-10-11 13:40:00,14.99,14.99,14.93,14.95,520800.0,13.9753,13.9753,13.9194,13.938,520800.0
2012-10-11 13:45:00,14.95,14.98,14.92,14.95,470000.0,13.938,13.966,13.9101,13.938,470000.0
2012-10-11 13:50:00,14.96,14.97,14.91,14.93,280000.0,13.9474,13.9567,13.9007,13.9194,280000.0
2012-10-11 13:55:00,14.93,14.97,14.92,14.96,364000.0,13.9194,13.9567,13.9101,13.9474,364000.0
2012-10-11 14:00:00,14.95,15.0,14.95,14.99,224800.0,13.938,13.9846,13.938,13.9753,224800.0
2012-10-11 14:05:00,14.98,15.0,14.96,14.96,168000.0,13.966,13.9846,13.9474,13.9474,168000.0
2012-10-11 14:10:00,14.96,15.08,14.96,15.06,817600.0,13.9474,14.0592,13.9474,14.0406,817600.0
2012-10-11 14:15:00,15.06,15.07,15.04,15.05,255200.0,14.0406,14.0499,14.0219,14.0313,255200.0
2012-10-11 14:20:00,15.04,15.04,15.01,15.04,233600.0,14.0219,14.0219,13.994,14.0219,233600.0
2012-10-11 14:25:00,15.04,15.08,15.04,15.06,448400.0,14.0219,14.0592,14.0219,14.0406,448400.0
2012-10-11 14:30:00,15.06,15.06,15.03,15.04,206800.0,14.0406,14.0406,14.0126,14.0219,206800.0
2012-10-11 14:35:00,15.03,15.04,15.01,15.02,106400.0,14.0126,14.0219,13.994,14.0033,106400.0
2012-10-11 14:40:00,15.02,15.03,14.97,15.0,225600.0,14.0033,14.0126,13.9567,13.9846,225600.0
2012-10-11 14:45:00,15.0,15.01,14.95,14.97,188800.0,13.9846,13.994,13.938,13.9567,188800.0
2012-10-11 14:50:00,14.97,15.02,14.97,14.98,240000.0,13.9567,14.0033,13.9567,13.966,240000.0
2012-10-11 14:55:00,14.99,15.01,14.97,14.99,153600.0,13.9753,13.994,13.9567,13.9753,153600.0
2012-10-11 15:00:00,14.98,15.02,14.98,14.99,84000.0,13.966,14.0033,13.966,13.9753,84000.0
2012-10-11 15:05:00,14.99,15.0,14.96,14.98,146800.0,13.9753,13.9846,13.9474,13.966,146800.0
2012-10-11 15:10:00,14.97,15.06,14.97,15.04,489600.0,13.9567,14.0406,13.9567,14.0219,489600.0
2012-10-11 15:15:00,15.04,15.06,15.01,15.02,189200.0,14.0219,14.0406,13.994,14.0033,189200.0
2012-10-11 15:20:00,15.01,15.04,15.01,15.04,115200.0,13.994,14.0219,13.994,14.0219,115200.0
2012-10-11 15:25:00,15.04,15.09,15.02,15.08,252000.0,14.0219,14.0686,14.0033,14.0592,252000.0
2012-10-11 15:30:00,15.08,15.1,15.06,15.06,376800.0,14.0592,14.0779,14.0406,14.0406,376800.0
2012-10-11 15:35:00,15.06,15.06,15.02,15.02,198000.0,14.0406,14.0406,14.0033,14.0033,198000.0
2012-10-11 15:40:00,15.02,15.05,15.0,15.02,184000.0,14.0033,14.0313,13.9846,14.0033,184000.0
2012-10-11 15:45:00,15.02,15.03,14.99,15.01,200000.0,14.0033,14.0126,13.9753,13.994,200000.0
2012-10-11 15:50:00,15.01,15.03,14.99,15.01,210400.0,13.994,14.0126,13.9753,13.994,210400.0
2012-10-11 15:55:00,15.01,15.02,14.98,15.0,698000.0,13.994,14.0033,13.966,13.9846,698000.0
2012-10-12 09:30:00,14.99,15.02,14.93,15.0,1033600.0,13.9753,14.0033,13.9194,13.9846,1033600.0
2012-10-12 09:35:00,15.0,15.05,15.0,15.01,1053200.0,13.9846,14.0313,13.9846,13.994,1053200.0
2012-10-12 09:40:00,15.01,15.04,14.89,14.89,579200.0,13.994,14.0219,13.8821,13.8821,579200.0
2012-10-12 09:45:00,14.89,14.93,14.85,14.92,1763600.0,13.8821,13.9194,13.8448,13.9101,1763600.0
2012-10-12 09:50:00,14.92,14.97,14.9,14.96,561600.0,13.9101,13.9567,13.8914,13.9474,561600.0
2012-10-12 09:55:00,14.97,15.06,14.94,15.05,1060400.0,13.9567,14.0406,13.9287,14.0313,1060400.0
2012-10-12 10:00:00,15.06,15.14,15.06,15.07,908400.0,14.0406,14.1152,14.0406,14.0499,908400.0
2012-10-12 10:05:00,15.08,15.09,15.03,15.07,224800.0,14.0592,14.0686,14.0126,14.0499,224800.0
2012-10-12 10:10:00,15.06,15.09,15.0,15.09,528000.0,14.0406,14.0686,13.9846,14.0686,528000.0
2012-10-12 10:15:00,15.09,15.1,15.03,15.03,218800.0,14.0686,14.0779,14.0126,14.0126,218800.0
2012-10-12 10:20:00,15.03,15.04,15.0,15.02,248400.0,14.0126,14.0219,13.9846,14.0033,248400.0
2012-10-12 10:25:00,15.02,15.02,14.93,14.96,493600.0,14.0033,14.0033,13.9194,13.9474,493600.0
2012-10-12 10:30:00,14.98,14.98,14.93,14.97,399600.0,13.966,13.966,13.9194,13.9567,399600.0
2012-10-12 10:35:00,14.95,15.0,14.94,14.99,255200.0,13.938,13.9846,13.9287,13.9753,255200.0
2012-10-12 10:40:00,14.98,15.02,14.95,14.95,357200.0,13.966,14.0033,13.938,13.938,357200.0
2012-10-12 10:45:00,14.95,14.96,14.84,14.91,861600.0,13.938,13.9474,13.8355,13.9007,861600.0
2012-10-12 10:50:00,14.91,14.92,14.86,14.91,220800.0,13.9007,13.9101,13.8541,13.9007,220800.0
2012-10-12 10:55:00,14.92,14.97,14.91,14.91,225600.0,13.9101,13.9567,13.9007,13.9007,225600.0
2012-10-12 11:00:00,14.91,14.93,14.88,14.9,199600.0,13.9007,13.9194,13.8728,13.8914,199600.0
2012-10-12 11:05:00,14.91,14.93,14.88,14.88,250400.0,13.9007,13.9194,13.8728,13.8728,250400.0
2012-10-12 11:10:00,14.88,14.89,14.78,14.79,841600.0,13.8728,13.8821,13.7795,13.7889,841600.0
2012-10-12 11:15:00,14.79,14.81,14.77,14.78,702400.0,13.7889,13.8075,13.7702,13.7795,702400.0
2012-10-12 11:20:00,14.78,14.83,14.78,14.8,460000.0,13.7795,13.8262,13.7795,13.7982,460000.0
2012-10-12 11:25:00,14.8,14.82,14.77,14.77,357600.0,13.7982,13.8168,13.7702,13.7702,357600.0
2012-10-12 11:30:00,14.77,14.77,14.68,14.72,1336800.0,13.7702,13.7702,13.6863,13.7236,1336800.0
2012-10-12 11:35:00,14.71,14.72,14.68,14.68,500400.0,13.7143,13.7236,13.6863,13.6863,500400.0
2012-10-12 11:40:00,14.69,14.71,14.61,14.65,1179200.0,13.6956,13.7143,13.621,13.6583,1179200.0
2012-10-12 11:45:00,14.65,14.7,14.65,14.67,387600.0,13.6583,13.705,13.6583,13.677,387600.0
2012-10-12 11:50:00,14.67,14.71,14.65,14.69,192000.0,13.677,13.7143,13.6583,13.6956,192000.0
2012-10-12 11:55:00,14.69,14.7,14.66,14.69,324000.0,13.6956,13.705,13.6677,13.6956,324000.0
2012-10-12 12:00:00,14.69,14.72,14.65,14.7,436000.0,13.6956,13.7236,13.6583,13.705,436000.0
2012-10-12 12:05:00,14.71,14.73,14.68,14.71,143200.0,13.7143,13.7329,13.6863,13.7143,143200.0
2012-10-12 12:10:00,14.71,14.73,14.68,14.69,218400.0,13.7143,13.7329,13.6863,13.6956,218400.0
2012-10-12 12:15:00,14.69,14.69,14.65,14.66,208800.0,13.6956,13.6956,13.6583,13.6677,208800.0
2012-10-12 12:20:00,14.67,14.68,14.64,14.65,240800.0,13.677,13.6863,13.649,13.6583,240800.0
2012-10-12 12:25:00,14.66,14.67,14.64,14.65,190800.0,13.6677,13.677,13.649,13.6583,190800.0
2012-10-12 12:30:00,14.65,14.69,14.65,14.68,234400.0,13.6583,13.6956,13.6583,13.6863,234400.0
2012-10-12 12:35:00,14.68,14.7,14.66,14.69,200400.0,13.6863,13.705,13.6677,13.6956,200400.0
2012-10-12 12:40:00,14.68,14.69,14.66,14.67,111200.0,13.6863,13.6956,13.6677,13.677,111200.0
2012-10-12 12:45:00,14.67,14.67,14.63,14.64,312000.0,13.677,13.677,13.6397,13.649,312000.0
2012-10-12 12:50:00,14.64,14.64,14.63,14.64,104800.0,13.649,13.649,13.6397,13.649,104800.0
2012-10-12 12:55:00,14.63,14.66,14.63,14.66,241200.0,13.6397,13.6677,13.6397,13.6677,241200.0
2012-10-12 13:00:00,14.66,14.66,14.62,14.64,273600.0,13.6677,13.6677,13.6304,13.649,273600.0
2012-10-12 13:05:00,14.63,14.65,14.63,14.63,139200.0,13.6397,13.6583,13.6397,13.6397,139200.0
2012-10-12 13:10:00,14.63,14.63,14.59,14.61,344400.0,13.6397,13.6397,13.6024,13.621,344400.0
2012-10-12 13:15:00,14.61,14.64,14.6,14.61,129200.0,13.621,13.649,13.6117,13.621,129200.0
2012-10-12 13:20:00,14.62,14.63,14.6,14.61,345600.0,13.6304,13.6397,13.6117,13.621,345600.0
2012-10-12 13:25:00,14.61,14.61,14.58,14.6,507200.0,13.621,13.621,13.5931,13.6117,507200.0
2012-10-12 13:30:00,14.6,14.61,14.59,14.6,332800.0,13.6117,13.621,13.6024,13.6117,332800.0
2012-10-12 13:35:00,14.6,14.6,14.55,14.59,764800.0,13.6117,13.6117,13.5651,13.6024,764800.0
2012-10-12 13:40:00,14.59,14.6,14.56,14.56,250800.0,13.6024,13.6117,13.5744,13.5744,250800.0
2012-10-12 13:45:00,14.56,14.57,14.54,14.57,359600.0,13.5744,13.5838,13.5558,13.5838,359600.0
2012-10-12 13:50:00,14.57,14.59,14.56,14.58,236800.0,13.5838,13.6024,13.5744,13.5931,236800.0
2012-10-12 13:55:00,14.58,14.64,14.58,14.63,551600.0,13.5931,13.649,13.5931,13.6397,551600.0
2012-10-12 14:00:00,14.63,14.64,14.61,14.64,316000.0,13.6397,13.649,13.621,13.649,316000.0
2012-10-12 14:05:00,14.63,14.63,14.6,14.61,238800.0,13.6397,13.6397,13.6117,13.621,238800.0
2012-10-12 14:10:00,14.61,14.63,14.6,14.61,338800.0,13.621,13.6397,13.6117,13.621,338800.0
2012-10-12 14:15:00,14.61,14.62,14.6,14.62,198800.0,13.621,13.6304,13.6117,13.6304,198800.0
2012-10-12 14:20:00,14.61,14.67,14.61,14.63,507200.0,13.621,13.677,13.621,13.6397,507200.0
2012-10-12 14:25:00,14.63,14.66,14.62,14.64,244000.0,13.6397,13.6677,13.6304,13.649,244000.0
2012-10-12 14:30:00,14.65,14.67,14.63,14.67,344800.0,13.6583,13.677,13.6397,13.677,344800.0
2012-10-12 14:35:00,14.67,14.69,14.65,14.69,427600.0,13.677,13.6956,13.6583,13.6956,427600.0
2012-10-12 14:40:00,14.69,14.69,14.64,14.68,364000.0,13.6956,13.6956,13.649,13.6863,364000.0
2012-10-12 14:45:00,14.68,14.68,14.65,14.67,151600.0,13.6863,13.6863,13.6583,13.677,151600.0
2012-10-12 14:50:00,14.67,14.78,14.67,14.72,1130000.0,13.677,13.7795,13.677,13.7236,1130000.0
2012-10-12 14:55:00,14.72,14.74,14.71,14.72,436800.0,13.7236,13.7422,13.7143,13.7236,436800.0
2012-10-12 15:00:00,14.72,14.73,14.66,14.66,431600.0,13.7236,13.7329,13.6677,13.6677,431600.0
2012-10-12 15:05:00,14.66,14.68,14.64,14.67,334800.0,13.6677,13.6863,13.649,13.677,334800.0
2012-10-12 15:10:00,14.67,14.7,14.66,14.68,446800.0,13.677,13.705,13.6677,13.6863,446800.0
2012-10-12 15:15:00,14.67,14.7,14.67,14.68,211200.0,13.677,13.705,13.677,13.6863,211200.0
2012-10-12 15:20:00,14.68,14.69,14.66,14.66,183200.0,13.6863,13.6956,13.6677,13.6677,183200.0
2012-10-12 15:25:00,14.66,14.68,14.65,14.67,308400.0,13.6677,13.6863,13.6583,13.677,308400.0
2012-10-12 15:30:00,14.67,14.67,14.62,14.65,412000.0,13.677,13.677,13.6304,13.6583,412000.0
2012-10-12 15:35:00,14.64,14.65,14.62,14.62,426800.0,13.649,13.6583,13.6304,13.6304,426800.0
2012-10-12 15:40:00,14.62,14.65,14.6,14.65,494400.0,13.6304,13.6583,13.6117,13.6583,494400.0
2012-10-12 15:45:00,14.65,14.67,14.6,14.61,555200.0,13.6583,13.677,13.6117,13.621,555200.0
2012-10-12 15:50:00,14.61,14.67,14.6,14.65,627200.0,13.621,13.677,13.6117,13.6583,627200.0
2012-10-12 15:55:00,14.65,14.68,14.62,14.63,1318000.0,13.6583,13.6863,13.6304,13.6397,1318000.0
2012-10-15 09:30:00,14.76,14.81,14.74,14.8,655600.0,13.7609,13.8075,13.7422,13.7982,655600.0
2012-10-15 09:35:00,14.8,14.81,14.74,14.75,586800.0,13.7982,13.8075,13.7422,13.7516,586800.0
2012-10-15 09:40:00,14.75,14.76,14.67,14.68,1104400.0,13.7516,13.7609,13.677,13.6863,1104400.0
2012-10-15 09:45:00,14.68,14.7,14.56,14.62,1518000.0,13.6863,13.705,13.5744,13.6304,1518000.0
2012-10-15 09:50:00,14.62,14.65,14.55,14.55,884000.0,13.6304,13.6583,13.5651,13.5651,884000.0
2012-10-15 09:55:00,14.55,14.6,14.52,14.59,628000.0,13.5651,13.6117,13.5371,13.6024,628000.0
2012-10-15 10:00:00,14.58,14.65,14.52,14.64,856400.0,13.5931,13.6583,13.5371,13.649,856400.0
2012-10-15 10:05:00,14.63,14.64,14.56,14.6,506800.0,13.6397,13.649,13.5744,13.6117,506800.0
2012-10-15 10:10:00,14.6,14.62,14.48,14.49,657200.0,13.6117,13.6304,13.4998,13.5092,657200.0
2012-10-15 10:15:00,14.49,14.56,14.48,14.53,822400.0,13.5092,13.5744,13.4998,13.5465,822400.0
2012-10-15 10:20:00,14.53,14.57,14.5,14.56,413600.0,13.5465,13.5838,13.5185,13.5744,413600.0
2012-10-15 10:25:00,14.55,14.56,14.48,14.5,243200.0,13.5651,13.5744,13.4998,13.5185,243200.0
2012-10-15 10:30:00,14.49,14.56,14.46,14.54,567600.0,13.5092,13.5744,13.4812,13.5558,567600.0
2012-10-15 10:35:00,14.52,14.56,14.5,14.53,513600.0,13.5371,13.5744,13.5185,13.5465,513600.0
2012-10-15 10:40:00,14.53,14.57,14.52,14.56,331600.0,13.5465,13.5838,13.5371,13.5744,331600.0
2012-10-15 10:45:00,14.56,14.59,14.54,14.54,316400.0,13.5744,13.6024,13.5558,13.5558,316400.0
2012-10-15 10:50:00,14.55,14.57,14.53,14.55,185600.0,13.5651,13.5838,13.5465,13.5651,185600.0
2012-10-15 10:55:00,14.55,14.61,14.54,14.6,322400.0,13.5651,13.621,13.5558,13.6117,322400.0
2012-10-15 11:00:00,14.6,14.62,14.58,14.58,469200.0,13.6117,13.6304,13.5931,13.5931,469200.0
2012-10-15 11:05:00,14.59,14.71,14.58,14.7,817200.0,13.6024,13.7143,13.5931,13.705,817200.0
2012-10-15 11:10:00,14.69,14.73,14.69,14.73,807200.0,13.6956,13.7329,13.6956,13.7329,807200.0
2012-10-15 11:15:00,14.72,14.73,14.67,14.7,598400.0,13.7236,13.7329,13.677,13.705,598400.0
2012-10-15 11:20:00,14.7,14.73,14.7,14.72,275600.0,13.705,13.7329,13.705,13.7236,275600.0
2012-10-15 11:25:00,14.72,14.75,14.7,14.71,392400.0,13.7236,13.7516,13.705,13.7143,392400.0
2012-10-15 11:30:00,14.71,14.73,14.7,14.73,551600.0,13.7143,13.7329,13.705,13.7329,551600.0
2012-10-15 11:35:00,14.73,14.83,14.73,14.82,1070000.0,13.7329,13.8262,13.7329,13.8168,1070000.0
2012-10-15 11:40:00,14.82,14.87,14.81,14.81,1311200.0,13.8168,13.8634,13.8075,13.8075,1311200.0
2012-10-15 11:45:00,14.82,14.84,14.78,14.8,466400.0,13.8168,13.8355,13.7795,13.7982,466400.0
2012-10-15 11:50:00,14.8,14.8,14.71,14.72,454400.0,13.7982,13.7982,13.7143,13.7236,454400.0
2012-10-15 11:55:00,14.72,14.77,14.72,14.76,331600.0,13.7236,13.7702,13.7236,13.7609,331600.0
2012-10-15 12:00:00,14.76,14.77,14.71,14.75,220400.0,13.7609,13.7702,13.7143,13.7516,220400.0
2012-10-15 12:05:00,14.75,14.76,14.72,14.72,373600.0,13.7516,13.7609,13.7236,13.7236,373600.0
2012-10-15 12:10:00,14.72,14.73,14.68,14.71,392000.0,13.7236,13.7329,13.6863,13.7143,392000.0
2012-10-15 12:15:00,14.71,14.75,14.71,14.75,310400.0,13.7143,13.7516,13.7143,13.7516,310400.0
2012-10-15 12:20:00,14.75,14.79,14.75,14.78,330800.0,13.7516,13.7889,13.7516,13.7795,330800.0
2012-10-15 12:25:00,14.78,14.85,14.77,14.85,555200.0,13.7795,13.8448,13.7702,13.8448,555200.0
2012-10-15 12:30:00,14.85,14.87,14.81,14.81,495600.0,13.8448,13.8634,13.8075,13.8075,495600.0
2012-10-15 12:35:00,14.82,14.87,14.81,14.87,269200.0,13.8168,13.8634,13.8075,13.8634,269200.0
2012-10-15 12:40:00,14.87,14.9,14.86,14.86,641600.0,13.8634,13.8914,13.8541,13.8541,641600.0
2012-10-15 12:45:00,14.86,14.88,14.85,14.88,486400.0,13.8541,13.8728,13.8448,13.8728,486400.0
2012-10-15 12:50:00,14.88,14.88,14.82,14.85,224400.0,13.8728,13.8728,13.8168,13.8448,224400.0
2012-10-15 12:55:00,14.86,14.87,14.84,14.85,80000.0,13.8541,13.8634,13.8355,13.8448,80000.0
2012-10-15 13:00:00,14.85,14.89,14.84,14.88,184800.0,13.8448,13.8821,13.8355,13.8728,184800.0
2012-10-15 13:05:00,14.88,14.9,14.88,14.9,280800.0,13.8728,13.8914,13.8728,13.8914,280800.0
2012-10-15 13:10:00,14.9,14.92,14.87,14.88,429600.0,13.8914,13.9101,13.8634,13.8728,429600.0
2012-10-15 13:15:00,14.88,14.9,14.87,14.88,156000.0,13.8728,13.8914,13.8634,13.8728,156000.0
2012-10-15 13:20:00,14.88,14.9,14.87,14.87,227200.0,13.8728,13.8914,13.8634,13.8634,227200.0
2012-10-15 13:25:00,14.87,14.88,14.86,14.87,150800.0,13.8634,13.8728,13.8541,13.8634,150800.0
2012-10-15 13:30:00,14.87,14.9,14.87,14.88,124800.0,13.8634,13.8914,13.8634,13.8728,124800.0
2012-10-15 13:35:00,14.88,14.88,14.83,14.83,362000.0,13.8728,13.8728,13.8262,13.8262,362000.0
2012-10-15 13:40:00,14.83,14.85,14.83,14.85,126000.0,13.8262,13.8448,13.8262,13.8448,126000.0
2012-10-15 13:45:00,14.86,14.88,14.86,14.87,180400.0,13.8541,13.8728,13.8541,13.8634,180400.0
2012-10-15 13:50:00,14.88,14.89,14.87,14.88,152400.0,13.8728,13.8821,13.8634,13.8728,152400.0
2012-10-15 13:55:00,14.88,14.88,14.85,14.85,180400.0,13.8728,13.8728,13.8448,13.8448,180400.0
2012-10-15 14:00:00,14.86,14.87,14.84,14.86,117200.0,13.8541,13.8634,13.8355,13.8541,117200.0
2012-10-15 14:05:00,14.87,14.88,14.82,14.85,316800.0,13.8634,13.8728,13.8168,13.8448,316800.0
2012-10-15 14:10:00,14.84,14.86,14.84,14.84,121600.0,13.8355,13.8541,13.8355,13.8355,121600.0
2012-10-15 14:15:00,14.84,14.85,14.8,14.8,436000.0,13.8355,13.8448,13.7982,13.7982,436000.0
2012-10-15 14:20:00,14.8,14.85,14.8,14.85,178800.0,13.7982,13.8448,13.7982,13.8448,178800.0
2012-10-15 14:25:00,14.85,14.88,14.83,14.83,231200.0,13.8448,13.8728,13.8262,13.8262,231200.0
2012-10-15 14:30:00,14.83,14.83,14.77,14.79,205200.0,13.8262,13.8262,13.7702,13.7889,205200.0
2012-10-15 14:35:00,14.79,14.81,14.76,14.79,169600.0,13.7889,13.8075,13.7609,13.7889,169600.0
2012-10-15 14:40:00,14.78,14.79,14.72,14.72,274800.0,13.7795,13.7889,13.7236,13.7236,274800.0
2012-10-15 14:45:00,14.73,14.74,14.72,14.74,116000.0,13.7329,13.7422,13.7236,13.7422,116000.0
2012-10-15 14:50:00,14.74,14.77,14.73,14.76,224000.0,13.7422,13.7702,13.7329,13.7609,224000.0
2012-10-15 14:55:00,14.76,14.76,14.74,14.75,132000.0,13.7609,13.7609,13.7422,13.7516,132000.0
2012-10-15 15:00:00,14.74,14.77,14.74,14.74,163200.0,13.7422,13.7702,13.7422,13.7422,163200.0
2012-10-15 15:05:00,14.72,14.75,14.72,14.74,124000.0,13.7236,13.7516,13.7236,13.7422,124000.0
2012-10-15 15:10:00,14.74,14.8,14.74,14.75,278000.0,13.7422,13.7982,13.7422,13.7516,278000.0
2012-10-15 15:15:00,14.75,14.81,14.75,14.81,402800.0,13.7516,13.8075,13.7516,13.8075,402800.0
2012-10-15 15:20:00,14.81,14.81,14.79,14.81,204000.0,13.8075,13.8075,13.7889,13.8075,204000.0
2012-10-15 15:25:00,14.81,14.81,14.77,14.8,209600.0,13.8075,13.8075,13.7702,13.7982,209600.0
2012-10-15 15:30:00,14.8,14.83,14.78,14.79,275200.0,13.7982,13.8262,13.7795,13.7889,275200.0
2012-10-15 15:35:00,14.79,14.82,14.79,14.81,163600.0,13.7889,13.8168,13.7889,13.8075,163600.0
2012-10-15 15:40:00,14.8,14.83,14.8,14.82,213200.0,13.7982,13.8262,13.7982,13.8168,213200.0
2012-10-15 15:45:00,14.83,14.88,14.83,14.88,691200.0,13.8262,13.8728,13.8262,13.8728,691200.0
2012-10-15 15:50:00,14.88,14.91,14.87,14.91,920800.0,13.8728,13.9007,13.8634,13.9007,920800.0
2012-10-15 15:55:00,14.9,14.93,14.89,14.93,672400.0,13.8914,13.9194,13.8821,13.9194,672400.0
2012-10-16 09:30:00,15.16,15.19,15.08,15.09,1364000.0,14.1338,14.1618,14.0592,14.0686,1364000.0
2012-10-16 09:35:00,15.1,15.15,15.1,15.1,680000.0,14.0779,14.1245,14.0779,14.0779,680000.0
2012-10-16 09:40:00,15.1,15.19,15.06,15.17,866000.0,14.0779,14.1618,14.0406,14.1431,866000.0
2012-10-16 09:45:00,15.17,15.18,15.13,15.16,736800.0,14.1431,14.1525,14.1058,14.1338,736800.0
2012-10-16 09:50:00,15.17,15.25,15.17,15.24,1164000.0,14.1431,14.2177,14.1431,14.2084,1164000.0
2012-10-16 09:55:00,15.24,15.29,15.24,15.26,702800.0,14.2084,14.255,14.2084,14.227,702800.0
2012-10-16 10:00:00,15.26,15.3,15.21,15.22,724000.0,14.227,14.2643,14.1804,14.1898,724000.0
2012-10-16 10:05:00,15.22,15.24,15.2,15.2,408000.0,14.1898,14.2084,14.1711,14.1711,408000.0
2012-10-16 10:10:00,15.2,15.26,15.19,15.2,584000.0,14.1711,14.227,14.1618,14.1711,584000.0
2012-10-16 10:15:00,15.21,15.25,15.2,15.2,432400.0,14.1804,14.2177,14.1711,14.1711,432400.0
2012-10-16 10:20:00,15.2,15.22,15.16,15.21,355600.0,14.1711,14.1898,14.1338,14.1804,355600.0
2012-10-16 10:25:00,15.22,15.23,15.16,15.21,392000.0,14.1898,14.1991,14.1338,14.1804,392000.0
2012-10-16 10:30:00,15.22,15.27,15.21,15.26,598000.0,14.1898,14.2364,14.1804,14.227,598000.0
2012-10-16 10:35:00,15.26,15.27,15.2,15.2,272400.0,14.227,14.2364,14.1711,14.1711,272400.0
2012-10-16 10:40:00,15.2,15.23,15.2,15.21,215600.0,14.1711,14.1991,14.1711,14.1804,215600.0
2012-10-16 10:45:00,15.21,15.21,15.15,15.18,525600.0,14.1804,14.1804,14.1245,14.1525,525600.0
2012-10-16 10:50:00,15.19,15.19,15.11,15.15,568800.0,14.1618,14.1618,14.0872,14.1245,568800.0
2012-10-16 10:55:00,15.15,15.21,15.15,15.17,304400.0,14.1245,14.1804,14.1245,14.1431,304400.0
2012-10-16 11:00:00,15.17,15.18,15.14,15.15,311200.0,14.1431,14.1525,14.1152,14.1245,311200.0
2012-10-16 11:05:00,15.14,15.17,15.13,15.15,310800.0,14.1152,14.1431,14.1058,14.1245,310800.0
2012-10-16 11:10:00,15.15,15.19,15.15,15.17,158000.0,14.1245,14.1618,14.1245,14.1431,158000.0
2012-10-16 11:15:00,15.16,15.19,15.16,15.18,160400.0,14.1338,14.1618,14.1338,14.1525,160400.0
2012-10-16 11:20:00,15.17,15.22,15.16,15.21,315600.0,14.1431,14.1898,14.1338,14.1804,315600.0
2012-10-16 11:25:00,15.21,15.24,15.21,15.24,338400.0,14.1804,14.2084,14.1804,14.2084,338400.0
2012-10-16 11:30:00,15.24,15.27,15.22,15.22,327200.0,14.2084,14.2364,14.1898,14.1898,327200.0
2012-10-16 11:35:00,15.23,15.24,15.22,15.24,204800.0,14.1991,14.2084,14.1898,14.2084,204800.0
2012-10-16 11:40:00,15.23,15.23,15.18,15.2,264000.0,14.1991,14.1991,14.1525,14.1711,264000.0
2012-10-16 11:45:00,15.2,15.22,15.19,15.2,179600.0,14.1711,14.1898,14.1618,14.1711,179600.0
2012-10-16 11:50:00,15.21,15.23,15.21,15.22,87600.0,14.1804,14.1991,14.1804,14.1898,87600.0
2012-10-16 11:55:00,15.22,15.25,15.22,15.24,206400.0,14.1898,14.2177,14.1898,14.2084,206400.0
2012-10-16 12:00:00,15.24,15.26,15.22,15.24,402800.0,14.2084,14.227,14.1898,14.2084,402800.0
2012-10-16 12:05:00,15.24,15.29,15.24,15.29,616000.0,14.2084,14.255,14.2084,14.255,616000.0
2012-10-16 12:10:00,15.29,15.31,15.28,15.28,477200.0,14.255,14.2737,14.2457,14.2457,477200.0
2012-10-16 12:15:00,15.28,15.29,15.22,15.24,380800.0,14.2457,14.255,14.1898,14.2084,380800.0
2012-10-16 12:20:00,15.24,15.24,15.18,15.19,450000.0,14.2084,14.2084,14.1525,14.1618,450000.0
2012-10-16 12:25:00,15.19,15.22,15.19,15.2,143600.0,14.1618,14.1898,14.1618,14.1711,143600.0
2012-10-16 12:30:00,15.21,15.24,15.21,15.22,247200.0,14.1804,14.2084,14.1804,14.1898,247200.0
2012-10-16 12:35:00,15.22,15.22,15.2,15.21,122000.0,14.1898,14.1898,14.1711,14.1804,122000.0
2012-10-16 12:40:00,15.21,15.25,15.21,15.24,234400.0,14.1804,14.2177,14.1804,14.2084,234400.0
2012-10-16 12:45:00,15.24,15.24,15.19,15.19,317200.0,14.2084,14.2084,14.1618,14.1618,317200.0
2012-10-16 12:50:00,15.2,15.21,15.2,15.2,74000.0,14.1711,14.1804,14.1711,14.1711,74000.0
2012-10-16 12:55:00,15.2,15.2,15.15,15.17,325600.0,14.1711,14.1711,14.1245,14.1431,325600.0
2012-10-16 13:00:00,15.17,15.18,15.17,15.18,156800.0,14.1431,14.1525,14.1431,14.1525,156800.0
2012-10-16 13:05:00,15.18,15.2,15.18,15.19,107600.0,14.1525,14.1711,14.1525,14.1618,107600.0
2012-10-16 13:10:00,15.18,15.2,15.18,15.19,179600.0,14.1525,14.1711,14.1525,14.1618,179600.0
2012-10-16 13:15:00,15.2,15.2,15.19,15.2,115200.0,14.1711,14.1711,14.1618,14.1711,115200.0
2012-10-16 13:20:00,15.2,15.22,15.2,15.22,123200.0,14.1711,14.1898,14.1711,14.1898,123200.0
2012-10-16 13:25:00,15.22,15.22,15.2,15.21,141600.0,14.1898,14.1898,14.1711,14.1804,141600.0
2012-10-16 13:30:00,15.21,15.23,15.21,15.21,134000.0,14.1804,14.1991,14.1804,14.1804,134000.0
2012-10-16 13:35:00,15.22,15.22,15.21,15.22,92000.0,14.1898,14.1898,14.1804,14.1898,92000.0
2012-10-16 13:40:00,15.22,15.22,15.2,15.21,182000.0,14.1898,14.1898,14.1711,14.1804,182000.0
2012-10-16 13:45:00,15.21,15.21,15.19,15.2,81200.0,14.1804,14.1804,14.1618,14.1711,81200.0
2012-10-16 13:50:00,15.2,15.21,15.2,15.2,38800.0,14.1711,14.1804,14.1711,14.1711,38800.0
2012-10-16 13:55:00,15.2,15.23,15.2,15.22,158000.0,14.1711,14.1991,14.1711,14.1898,158000.0
2012-10-16 14:00:00,15.22,15.22,15.2,15.2,111200.0,14.1898,14.1898,14.1711,14.1711,111200.0
2012-10-16 14:05:00,15.2,15.21,15.18,15.18,295200.0,14.1711,14.1804,14.1525,14.1525,295200.0
2012-10-16 14:10:00,15.18,15.18,15.15,15.18,250400.0,14.1525,14.1525,14.1245,14.1525,250400.0
2012-10-16 14:15:00,15.17,15.17,15.15,15.17,191600.0,14.1431,14.1431,14.1245,14.1431,191600.0
2012-10-16 14:20:00,15.17,15.19,15.16,15.18,263200.0,14.1431,14.1618,14.1338,14.1525,263200.0
2012-10-16 14:25:00,15.17,15.21,15.17,15.21,166000.0,14.1431,14.1804,14.1431,14.1804,166000.0
2012-10-16 14:30:00,15.21,15.21,15.17,15.19,122000.0,14.1804,14.1804,14.1431,14.1618,122000.0
2012-10-16 14:35:00,15.19,15.21,15.18,15.19,127600.0,14.1618,14.1804,14.1525,14.1618,127600.0
2012-10-16 14:40:00,15.19,15.21,15.18,15.21,104000.0,14.1618,14.1804,14.1525,14.1804,104000.0
2012-10-16 14:45:00,15.2,15.22,15.2,15.21,122000.0,14.1711,14.1898,14.1711,14.1804,122000.0
2012-10-16 14:50:00,15.2,15.21,15.19,15.19,121600.0,14.1711,14.1804,14.1618,14.1618,121600.0
2012-10-16 14:55:00,15.19,15.21,15.17,15.2,171200.0,14.1618,14.1804,14.1431,14.1711,171200.0
2012-10-16 15:00:00,15.2,15.21,15.17,15.17,167600.0,14.1711,14.1804,14.1431,14.1431,167600.0
2012-10-16 15:05:00,15.18,15.2,15.17,15.17,211200.0,14.1525,14.1711,14.1431,14.1431,211200.0
2012-10-16 15:10:00,15.17,15.21,15.16,15.18,199200.0,14.1431,14.1804,14.1338,14.1525,199200.0
2012-10-16 15:15:00,15.18,15.2,15.17,15.17,165600.0,14.1525,14.1711,14.1431,14.1431,165600.0
2012-10-16 15:20:00,15.17,15.18,15.16,15.16,160800.0,14.1431,14.1525,14.1338,14.1338,160800.0
2012-10-16 15:25:00,15.16,15.2,15.16,15.2,184000.0,14.1338,14.1711,14.1338,14.1711,184000.0
2012-10-16 15:30:00,15.2,15.2,15.19,15.2,102000.0,14.1711,14.1711,14.1618,14.1711,102000.0
2012-10-16 15:35:00,15.2,15.23,15.19,15.23,270000.0,14.1711,14.1991,14.1618,14.1991,270000.0
2012-10-16 15:40:00,15.23,15.25,15.22,15.25,465200.0,14.1991,14.2177,14.1898,14.2177,465200.0
2012-10-16 15:45:00,15.24,15.25,15.22,15.23,151600.0,14.2084,14.2177,14.1898,14.1991,151600.0
2012-10-16 15:50:00,15.24,15.28,15.22,15.28,709200.0,14.2084,14.2457,14.1898,14.2457,709200.0
2012-10-16 15:55:00,15.28,15.3,15.24,15.26,828400.0,14.2457,14.2643,14.2084,14.227,828400.0
2012-10-17 09:30:00,15.34,15.38,15.25,15.27,942400.0,14.3016,14.3389,14.2177,14.2364,942400.0
2012-10-17 09:35:00,15.27,15.35,15.25,15.33,1276000.0,14.2364,14.311,14.2177,14.2923,1276000.0
2012-10-17 09:40:00,15.33,15.42,15.31,15.39,1139600.0,14.2923,14.3762,14.2737,14.3482,1139600.0
2012-10-17 09:45:00,15.4,15.47,15.38,15.46,1210400.0,14.3576,14.4228,14.3389,14.4135,1210400.0
2012-10-17 09:50:00,15.46,15.47,15.42,15.43,952400.0,14.4135,14.4228,14.3762,14.3855,952400.0
2012-10-17 09:55:00,15.43,15.51,15.42,15.47,1190000.0,14.3855,14.4601,14.3762,14.4228,1190000.0
2012-10-17 10:00:00,15.47,15.59,15.46,15.54,1211200.0,14.4228,14.5347,14.4135,14.4881,1211200.0
2012-10-17 10:05:00,15.55,15.64,15.54,15.63,716400.0,14.4974,14.5813,14.4881,14.572,716400.0
2012-10-17 10:10:00,15.63,15.65,15.6,15.63,738400.0,14.572,14.5907,14.544,14.572,738400.0
2012-10-17 10:15:00,15.64,15.65,15.54,15.55,665600.0,14.5813,14.5907,14.4881,14.4974,665600.0
2012-10-17 10:20:00,15.56,15.59,15.54,15.59,646800.0,14.5067,14.5347,14.4881,14.5347,646800.0
2012-10-17 10:25:00,15.59,15.64,15.57,15.63,713200.0,14.5347,14.5813,14.5161,14.572,713200.0
2012-10-17 10:30:00,15.64,15.67,15.61,15.62,589600.0,14.5813,14.6093,14.5534,14.5627,589600.0
2012-10-17 10:35:00,15.61,15.63,15.6,15.63,394800.0,14.5534,14.572,14.544,14.572,394800.0
2012-10-17 10:40:00,15.63,15.67,15.63,15.64,461200.0,14.572,14.6093,14.572,14.5813,461200.0
2012-10-17 10:45:00,15.65,15.7,15.63,15.7,594000.0,14.5907,14.6373,14.572,14.6373,594000.0
2012-10-17 10:50:00,15.69,15.7,15.62,15.63,458800.0,14.6279,14.6373,14.5627,14.572,458800.0
2012-10-17 10:55:00,15.63,15.65,15.6,15.61,568800.0,14.572,14.5907,14.544,14.5534,568800.0
2012-10-17 11:00:00,15.62,15.63,15.57,15.57,415200.0,14.5627,14.572,14.5161,14.5161,415200.0
2012-10-17 11:05:00,15.57,15.58,15.55,15.55,384800.0,14.5161,14.5254,14.4974,14.4974,384800.0
2012-10-17 11:10:00,15.55,15.59,15.54,15.59,392000.0,14.4974,14.5347,14.4881,14.5347,392000.0
2012-10-17 11:15:00,15.59,15.59,15.56,15.58,316000.0,14.5347,14.5347,14.5067,14.5254,316000.0
2012-10-17 11:20:00,15.59,15.61,15.58,15.59,315600.0,14.5347,14.5534,14.5254,14.5347,315600.0
2012-10-17 11:25:00,15.58,15.62,15.58,15.61,348000.0,14.5254,14.5627,14.5254,14.5534,348000.0
2012-10-17 11:30:00,15.6,15.61,15.58,15.6,166000.0,14.544,14.5534,14.5254,14.544,166000.0
2012-10-17 11:35:00,15.6,15.64,15.6,15.64,368000.0,14.544,14.5813,14.544,14.5813,368000.0
2012-10-17 11:40:00,15.64,15.65,15.63,15.64,221600.0,14.5813,14.5907,14.572,14.5813,221600.0
2012-10-17 11:45:00,15.64,15.64,15.62,15.62,101200.0,14.5813,14.5813,14.5627,14.5627,101200.0
2012-10-17 11:50:00,15.63,15.65,15.62,15.63,90000.0,14.572,14.5907,14.5627,14.572,90000.0
2012-10-17 11:55:00,15.63,15.63,15.61,15.61,328400.0,14.572,14.572,14.5534,14.5534,328400.0
2012-10-17 12:00:00,15.62,15.63,15.61,15.62,358400.0,14.5627,14.572,14.5534,14.5627,358400.0
2012-10-17 12:05:00,15.62,15.66,15.62,15.64,596800.0,14.5627,14.6,14.5627,14.5813,596800.0
2012-10-17 12:10:00,15.65,15.66,15.63,15.63,246800.0,14.5907,14.6,14.572,14.572,246800.0
2012-10-17 12:15:00,15.63,15.64,15.61,15.63,164400.0,14.572,14.5813,14.5534,14.572,164400.0
2012-10-17 12:20:00,15.63,15.74,15.63,15.73,832400.0,14.572,14.6746,14.572,14.6652,832400.0
2012-10-17 12:25:00,15.73,15.73,15.67,15.69,988400.0,14.6652,14.6652,14.6093,14.6279,988400.0
2012-10-17 12:30:00,15.69,15.7,15.68,15.68,350000.0,14.6279,14.6373,14.6186,14.6186,350000.0
2012-10-17 12:35:00,15.68,15.7,15.68,15.7,433600.0,14.6186,14.6373,14.6186,14.6373,433600.0
2012-10-17 12:40:00,15.7,15.71,15.69,15.69,224400.0,14.6373,14.6466,14.6279,14.6279,224400.0
2012-10-17 12:45:00,15.69,15.7,15.69,15.7,68800.0,14.6279,14.6373,14.6279,14.6373,68800.0
2012-10-17 12:50:00,15.7,15.7,15.67,15.68,181200.0,14.6373,14.6373,14.6093,14.6186,181200.0
2012-10-17 12:55:00,15.68,15.68,15.65,15.65,129600.0,14.6186,14.6186,14.5907,14.5907,129600.0
2012-10-17 13:00:00,15.66,15.67,15.62,15.62,475200.0,14.6,14.6093,14.5627,14.5627,475200.0
2012-10-17 13:05:00,15.62,15.63,15.59,15.62,204000.0,14.5627,14.572,14.5347,14.5627,204000.0
2012-10-17 13:10:00,15.62,15.62,15.59,15.59,113600.0,14.5627,14.5627,14.5347,14.5347,113600.0
2012-10-17 13:15:00,15.59,15.59,15.55,15.56,298000.0,14.5347,14.5347,14.4974,14.5067,298000.0
2012-10-17 13:20:00,15.56,15.58,15.54,15.58,103200.0,14.5067,14.5254,14.4881,14.5254,103200.0
2012-10-17 13:25:00,15.58,15.58,15.52,15.53,306000.0,14.5254,14.5254,14.4695,14.4788,306000.0
2012-10-17 13:30:00,15.52,15.54,15.52,15.52,197600.0,14.4695,14.4881,14.4695,14.4695,197600.0
2012-10-17 13:35:00,15.53,15.53,15.47,15.48,503600.0,14.4788,14.4788,14.4228,14.4322,503600.0
2012-10-17 13:40:00,15.48,15.48,15.43,15.45,514800.0,14.4322,14.4322,14.3855,14.4042,514800.0
2012-10-17 13:45:00,15.44,15.44,15.37,15.41,1176400.0,14.3949,14.3949,14.3296,14.3669,1176400.0
2012-10-17 13:50:00,15.4,15.42,15.4,15.4,303600.0,14.3576,14.3762,14.3576,14.3576,303600.0
2012-10-17 13:55:00,15.4,15.41,15.39,15.4,318400.0,14.3576,14.3669,14.3482,14.3576,318400.0
2012-10-17 14:00:00,15.4,15.4,15.39,15.4,217200.0,14.3576,14.3576,14.3482,14.3576,217200.0
2012-10-17 14:05:00,15.39,15.41,15.35,15.4,749200.0,14.3482,14.3669,14.311,14.3576,749200.0
2012-10-17 14:10:00,15.4,15.42,15.37,15.41,280400.0,14.3576,14.3762,14.3296,14.3669,280400.0
2012-10-17 14:15:00,15.41,15.42,15.39,15.4,230800.0,14.3669,14.3762,14.3482,14.3576,230800.0
2012-10-17 14:20:00,15.4,15.44,15.4,15.44,274400.0,14.3576,14.3949,14.3576,14.3949,274400.0
2012-10-17 14:25:00,15.44,15.47,15.43,15.45,395600.0,14.3949,14.4228,14.3855,14.4042,395600.0
2012-10-17 14:30:00,15.45,15.47,15.44,15.45,245600.0,14.4042,14.4228,14.3949,14.4042,245600.0
2012-10-17 14:35:00,15.45,15.49,15.45,15.47,346400.0,14.4042,14.4415,14.4042,14.4228,346400.0
2012-10-17 14:40:00,15.47,15.51,15.46,15.49,349200.0,14.4228,14.4601,14.4135,14.4415,349200.0
2012-10-17 14:45:00,15.5,15.51,15.48,15.49,282000.0,14.4508,14.4601,14.4322,14.4415,282000.0
2012-10-17 14:50:00,15.49,15.49,15.48,15.49,189600.0,14.4415,14.4415,14.4322,14.4415,189600.0
2012-10-17 14:55:00,15.49,15.53,15.49,15.52,367200.0,14.4415,14.4788,14.4415,14.4695,367200.0
2012-10-17 15:00:00,15.53,15.54,15.49,15.5,322000.0,14.4788,14.4881,14.4415,14.4508,322000.0
2012-10-17 15:05:00,15.51,15.56,15.5,15.56,514000.0,14.4601,14.5067,14.4508,14.5067,514000.0
2012-10-17 15:10:00,15.56,15.59,15.56,15.58,896400.0,14.5067,14.5347,14.5067,14.5254,896400.0
2012-10-17 15:15:00,15.58,15.63,15.58,15.62,580800.0,14.5254,14.572,14.5254,14.5627,580800.0
2012-10-17 15:20:00,15.63,15.63,15.6,15.6,488400.0,14.572,14.572,14.544,14.544,488400.0
2012-10-17 15:25:00,15.61,15.61,15.56,15.6,486400.0,14.5534,14.5534,14.5067,14.544,486400.0
2012-10-17 15:30:00,15.61,15.62,15.58,15.62,279600.0,14.5534,14.5627,14.5254,14.5627,279600.0
2012-10-17 15:35:00,15.62,15.66,15.61,15.63,723200.0,14.5627,14.6,14.5534,14.572,723200.0
2012-10-17 15:40:00,15.63,15.68,15.63,15.68,365600.0,14.572,14.6186,14.572,14.6186,365600.0
2012-10-17 15:45:00,15.68,15.68,15.61,15.61,721600.0,14.6186,14.6186,14.5534,14.5534,721600.0
2012-10-17 15:50:00,15.61,15.65,15.61,15.65,480000.0,14.5534,14.5907,14.5534,14.5907,480000.0
2012-10-17 15:55:00,15.65,15.67,15.63,15.65,925200.0,14.5907,14.6093,14.572,14.5907,925200.0
2012-10-18 09:30:00,15.63,15.63,15.57,15.61,638800.0,14.572,14.572,14.5161,14.5534,638800.0
2012-10-18 09:35:00,15.61,15.7,15.6,15.6,1115200.0,14.5534,14.6373,14.544,14.544,1115200.0
2012-10-18 09:40:00,15.6,15.62,15.55,15.6,736400.0,14.544,14.5627,14.4974,14.544,736400.0
2012-10-18 09:45:00,15.61,15.62,15.56,15.6,356400.0,14.5534,14.5627,14.5067,14.544,356400.0
2012-10-18 09:50:00,15.59,15.61,15.58,15.58,250800.0,14.5347,14.5534,14.5254,14.5254,250800.0
2012-10-18 09:55:00,15.57,15.66,15.57,15.65,386000.0,14.5161,14.6,14.5161,14.5907,386000.0
2012-10-18 10:00:00,15.65,15.74,15.62,15.65,1190400.0,14.5907,14.6746,14.5627,14.5907,1190400.0
2012-10-18 10:05:00,15.65,15.65,15.59,15.63,610400.0,14.5907,14.5907,14.5347,14.572,610400.0
2012-10-18 10:10:00,15.63,15.63,15.54,15.56,421600.0,14.572,14.572,14.4881,14.5067,421600.0
2012-10-18 10:15:00,15.55,15.55,15.44,15.46,906000.0,14.4974,14.4974,14.3949,14.4135,906000.0
2012-10-18 10:20:00,15.46,15.49,15.44,15.45,638800.0,14.4135,14.4415,14.3949,14.4042,638800.0
2012-10-18 10:25:00,15.45,15.46,15.43,15.46,596400.0,14.4042,14.4135,14.3855,14.4135,596400.0
2012-10-18 10:30:00,15.45,15.5,15.43,15.49,828000.0,14.4042,14.4508,14.3855,14.4415,828000.0
2012-10-18 10:35:00,15.49,15.49,15.45,15.46,364800.0,14.4415,14.4415,14.4042,14.4135,364800.0
2012-10-18 10:40:00,15.46,15.47,15.42,15.47,214400.0,14.4135,14.4228,14.3762,14.4228,214400.0
2012-10-18 10:45:00,15.47,15.48,15.4,15.47,340000.0,14.4228,14.4322,14.3576,14.4228,340000.0
2012-10-18 10:50:00,15.47,15.52,15.47,15.49,536800.0,14.4228,14.4695,14.4228,14.4415,536800.0
2012-10-18 10:55:00,15.49,15.56,15.49,15.53,303200.0,14.4415,14.5067,14.4415,14.4788,303200.0
2012-10-18 11:00:00,15.54,15.59,15.52,15.58,467600.0,14.4881,14.5347,14.4695,14.5254,467600.0
2012-10-18 11:05:00,15.59,15.59,15.54,15.56,572800.0,14.5347,14.5347,14.4881,14.5067,572800.0
2012-10-18 11:10:00,15.56,15.6,15.56,15.58,275200.0,14.5067,14.544,14.5067,14.5254,275200.0
2012-10-18 11:15:00,15.59,15.62,15.58,15.59,414800.0,14.5347,14.5627,14.5254,14.5347,414800.0
2012-10-18 11:20:00,15.59,15.6,15.56,15.59,137600.0,14.5347,14.544,14.5067,14.5347,137600.0
2012-10-18 11:25:00,15.59,15.63,15.58,15.62,286000.0,14.5347,14.572,14.5254,14.5627,286000.0
2012-10-18 11:30:00,15.62,15.64,15.59,15.59,404800.0,14.5627,14.5813,14.5347,14.5347,404800.0
2012-10-18 11:35:00,15.6,15.63,15.6,15.63,159600.0,14.544,14.572,14.544,14.572,159600.0
2012-10-18 11:40:00,15.63,15.65,15.61,15.63,186800.0,14.572,14.5907,14.5534,14.572,186800.0
2012-10-18 11:45:00,15.63,15.65,15.63,15.63,162400.0,14.572,14.5907,14.572,14.572,162400.0
2012-10-18 11:50:00,15.63,15.64,15.61,15.63,200800.0,14.572,14.5813,14.5534,14.572,200800.0
2012-10-18 11:55:00,15.63,15.68,15.63,15.65,553200.0,14.572,14.6186,14.572,14.5907,553200.0
2012-10-18 12:00:00,15.65,15.7,15.65,15.68,640000.0,14.5907,14.6373,14.5907,14.6186,640000.0
2012-10-18 12:05:00,15.69,15.7,15.67,15.69,222800.0,14.6279,14.6373,14.6093,14.6279,222800.0
2012-10-18 12:10:00,15.69,15.69,15.67,15.68,126000.0,14.6279,14.6279,14.6093,14.6186,126000.0
2012-10-18 12:15:00,15.68,15.7,15.67,15.68,327600.0,14.6186,14.6373,14.6093,14.6186,327600.0
2012-10-18 12:20:00,15.67,15.68,15.65,15.67,240000.0,14.6093,14.6186,14.5907,14.6093,240000.0
2012-10-18 12:25:00,15.66,15.68,15.65,15.66,83600.0,14.6,14.6186,14.5907,14.6,83600.0
2012-10-18 12:30:00,15.66,15.68,15.53,15.59,824400.0,14.6,14.6186,14.4788,14.5347,824400.0
2012-10-18 12:35:00,15.58,15.58,15.49,15.56,695200.0,14.5254,14.5254,14.4415,14.5067,695200.0
2012-10-18 12:40:00,15.55,15.57,15.53,15.55,257200.0,14.4974,14.5161,14.4788,14.4974,257200.0
2012-10-18 12:45:00,15.54,15.55,15.51,15.51,334400.0,14.4881,14.4974,14.4601,14.4601,334400.0
2012-10-18 12:50:00,15.51,15.54,15.47,15.5,927200.0,14.4601,14.4881,14.4228,14.4508,927200.0
2012-10-18 12:55:00,15.5,15.5,15.44,15.47,714400.0,14.4508,14.4508,14.3949,14.4228,714400.0
2012-10-18 13:00:00,15.47,15.49,15.46,15.47,326400.0,14.4228,14.4415,14.4135,14.4228,326400.0
2012-10-18 13:05:00,15.47,15.47,15.42,15.43,433200.0,14.4228,14.4228,14.3762,14.3855,433200.0
2012-10-18 13:10:00,15.44,15.44,15.37,15.42,665600.0,14.3949,14.3949,14.3296,14.3762,665600.0
2012-10-18 13:15:00,15.42,15.44,15.38,15.43,278400.0,14.3762,14.3949,14.3389,14.3855,278400.0
2012-10-18 13:20:00,15.44,15.49,15.44,15.48,396000.0,14.3949,14.4415,14.3949,14.4322,396000.0
2012-10-18 13:25:00,15.49,15.58,15.48,15.55,534400.0,14.4415,14.5254,14.4322,14.4974,534400.0
2012-10-18 13:30:00,15.56,15.56,15.51,15.51,225200.0,14.5067,14.5067,14.4601,14.4601,225200.0
2012-10-18 13:35:00,15.52,15.57,15.49,15.5,386800.0,14.4695,14.5161,14.4415,14.4508,386800.0
2012-10-18 13:40:00,15.5,15.54,15.49,15.51,230000.0,14.4508,14.4881,14.4415,14.4601,230000.0
2012-10-18 13:45:00,15.5,15.54,15.46,15.49,183600.0,14.4508,14.4881,14.4135,14.4415,183600.0
2012-10-18 13:50:00,15.5,15.5,15.46,15.46,137200.0,14.4508,14.4508,14.4135,14.4135,137200.0
2012-10-18 13:55:00,15.47,15.47,15.42,15.46,460400.0,14.4228,14.4228,14.3762,14.4135,460400.0
2012-10-18 14:00:00,15.44,15.52,15.43,15.52,312400.0,14.3949,14.4695,14.3855,14.4695,312400.0
2012-10-18 14:05:00,15.52,15.55,15.49,15.5,436000.0,14.4695,14.4974,14.4415,14.4508,436000.0
2012-10-18 14:10:00,15.49,15.51,15.47,15.48,176800.0,14.4415,14.4601,14.4228,14.4322,176800.0
2012-10-18 14:15:00,15.49,15.53,15.49,15.51,195200.0,14.4415,14.4788,14.4415,14.4601,195200.0
2012-10-18 14:20:00,15.51,15.52,15.48,15.5,132000.0,14.4601,14.4695,14.4322,14.4508,132000.0
2012-10-18 14:25:00,15.51,15.51,15.45,15.45,352400.0,14.4601,14.4601,14.4042,14.4042,352400.0
2012-10-18 14:30:00,15.45,15.46,15.43,15.45,298800.0,14.4042,14.4135,14.3855,14.4042,298800.0
2012-10-18 14:35:00,15.43,15.44,15.39,15.42,415200.0,14.3855,14.3949,14.3482,14.3762,415200.0
2012-10-18 14:40:00,15.42,15.42,15.35,15.36,419600.0,14.3762,14.3762,14.311,14.3203,419600.0
2012-10-18 14:45:00,15.35,15.44,15.35,15.39,604000.0,14.311,14.3949,14.311,14.3482,604000.0
2012-10-18 14:50:00,15.4,15.43,15.4,15.42,134400.0,14.3576,14.3855,14.3576,14.3762,134400.0
2012-10-18 14:55:00,15.42,15.46,15.4,15.45,174000.0,14.3762,14.4135,14.3576,14.4042,174000.0
2012-10-18 15:00:00,15.45,15.45,15.38,15.42,238000.0,14.4042,14.4042,14.3389,14.3762,238000.0
2012-10-18 15:05:00,15.42,15.47,15.39,15.46,216400.0,14.3762,14.4228,14.3482,14.4135,216400.0
2012-10-18 15:10:00,15.47,15.47,15.43,15.46,216400.0,14.4228,14.4228,14.3855,14.4135,216400.0
2012-10-18 15:15:00,15.46,15.46,15.41,15.44,188000.0,14.4135,14.4135,14.3669,14.3949,188000.0
2012-10-18 15:20:00,15.44,15.47,15.41,15.44,288800.0,14.3949,14.4228,14.3669,14.3949,288800.0
2012-10-18 15:25:00,15.44,15.48,15.43,15.47,266800.0,14.3949,14.4322,14.3855,14.4228,266800.0
2012-10-18 15:30:00,15.46,15.48,15.45,15.46,250000.0,14.4135,14.4322,14.4042,14.4135,250000.0
2012-10-18 15:35:00,15.47,15.47,15.43,15.47,416000.0,14.4228,14.4228,14.3855,14.4228,416000.0
2012-10-18 15:40:00,15.46,15.47,15.43,15.46,340000.0,14.4135,14.4228,14.3855,14.4135,340000.0
2012-10-18 15:45:00,15.46,15.47,15.4,15.4,420400.0,14.4135,14.4228,14.3576,14.3576,420400.0
2012-10-18 15:50:00,15.4,15.44,15.4,15.43,721200.0,14.3576,14.3949,14.3576,14.3855,721200.0
2012-10-18 15:55:00,15.44,15.44,15.37,15.38,708800.0,14.3949,14.3949,14.3296,14.3389,708800.0
2012-10-19 09:30:00,15.03,15.04,14.91,14.91,1489200.0,14.0126,14.0219,13.9007,13.9007,1489200.0
2012-10-19 09:35:00,14.92,14.97,14.9,14.95,1338800.0,13.9101,13.9567,13.8914,13.938,1338800.0
2012-10-19 09:40:00,14.94,14.97,14.83,14.85,1517600.0,13.9287,13.9567,13.8262,13.8448,1517600.0
2012-10-19 09:45:00,14.84,14.95,14.83,14.91,1511200.0,13.8355,13.938,13.8262,13.9007,1511200.0
2012-10-19 09:50:00,14.91,14.97,14.88,14.94,946400.0,13.9007,13.9567,13.8728,13.9287,946400.0
2012-10-19 09:55:00,14.94,15.02,14.94,15.0,675600.0,13.9287,14.0033,13.9287,13.9846,675600.0
2012-10-19 10:00:00,14.99,14.99,14.92,14.98,710400.0,13.9753,13.9753,13.9101,13.966,710400.0
2012-10-19 10:05:00,14.97,15.02,14.94,14.99,492000.0,13.9567,14.0033,13.9287,13.9753,492000.0
2012-10-19 10:10:00,14.99,15.01,14.95,14.97,337200.0,13.9753,13.994,13.938,13.9567,337200.0
2012-10-19 10:15:00,14.97,15.01,14.93,14.94,637200.0,13.9567,13.994,13.9194,13.9287,637200.0
2012-10-19 10:20:00,14.94,14.96,14.89,14.95,746000.0,13.9287,13.9474,13.8821,13.938,746000.0
2012-10-19 10:25:00,14.95,15.01,14.94,15.0,560400.0,13.938,13.994,13.9287,13.9846,560400.0
2012-10-19 10:30:00,14.99,14.99,14.97,14.97,239200.0,13.9753,13.9753,13.9567,13.9567,239200.0
2012-10-19 10:35:00,14.96,15.0,14.95,15.0,335200.0,13.9474,13.9846,13.938,13.9846,335200.0
2012-10-19 10:40:00,14.99,15.01,14.94,15.0,349600.0,13.9753,13.994,13.9287,13.9846,349600.0
2012-10-19 10:45:00,15.0,15.01,14.93,14.93,282000.0,13.9846,13.994,13.9194,13.9194,282000.0
2012-10-19 10:50:00,14.93,14.97,14.92,14.96,378000.0,13.9194,13.9567,13.9101,13.9474,378000.0
2012-10-19 10:55:00,14.97,14.98,14.94,14.95,185200.0,13.9567,13.966,13.9287,13.938,185200.0
2012-10-19 11:00:00,14.95,14.96,14.88,14.89,547600.0,13.938,13.9474,13.8728,13.8821,547600.0
2012-10-19 11:05:00,14.89,14.92,14.81,14.83,995600.0,13.8821,13.9101,13.8075,13.8262,995600.0
2012-10-19 11:10:00,14.83,14.84,14.75,14.77,1344000.0,13.8262,13.8355,13.7516,13.7702,1344000.0
2012-10-19 11:15:00,14.78,14.78,14.72,14.73,1254000.0,13.7795,13.7795,13.7236,13.7329,1254000.0
2012-10-19 11:20:00,14.74,14.74,14.67,14.71,924800.0,13.7422,13.7422,13.677,13.7143,924800.0
2012-10-19 11:25:00,14.71,14.74,14.69,14.72,939200.0,13.7143,13.7422,13.6956,13.7236,939200.0
2012-10-19 11:30:00,14.72,14.76,14.71,14.75,405600.0,13.7236,13.7609,13.7143,13.7516,405600.0
2012-10-19 11:35:00,14.74,14.76,14.73,14.73,304000.0,13.7422,13.7609,13.7329,13.7329,304000.0
2012-10-19 11:40:00,14.73,14.75,14.71,14.72,368800.0,13.7329,13.7516,13.7143,13.7236,368800.0
2012-10-19 11:45:00,14.72,14.72,14.68,14.68,573200.0,13.7236,13.7236,13.6863,13.6863,573200.0
2012-10-19 11:50:00,14.68,14.71,14.65,14.68,1292800.0,13.6863,13.7143,13.6583,13.6863,1292800.0
2012-10-19 11:55:00,14.68,14.68,14.61,14.65,1252400.0,13.6863,13.6863,13.621,13.6583,1252400.0
2012-10-19 12:00:00,14.65,14.65,14.61,14.63,505600.0,13.6583,13.6583,13.621,13.6397,505600.0
2012-10-19 12:05:00,14.63,14.63,14.59,14.6,597200.0,13.6397,13.6397,13.6024,13.6117,597200.0
2012-10-19 12:10:00,14.6,14.61,14.53,14.54,878400.0,13.6117,13.621,13.5465,13.5558,878400.0
2012-10-19 12:15:00,14.53,14.53,14.43,14.45,1289200.0,13.5465,13.5465,13.4532,13.4719,1289200.0
2012-10-19 12:20:00,14.45,14.54,14.44,14.51,518400.0,13.4719,13.5558,13.4626,13.5278,518400.0
2012-10-19 12:25:00,14.5,14.5,14.34,14.4,1749200.0,13.5185,13.5185,13.3693,13.4253,1749200.0
2012-10-19 12:30:00,14.4,14.48,14.4,14.47,490400.0,13.4253,13.4998,13.4253,13.4905,490400.0
2012-10-19 12:35:00,14.47,14.51,14.47,14.5,361200.0,13.4905,13.5278,13.4905,13.5185,361200.0
2012-10-19 12:40:00,14.51,14.51,14.48,14.49,484000.0,13.5278,13.5278,13.4998,13.5092,484000.0
2012-10-19 12:45:00,14.49,14.49,14.46,14.48,461600.0,13.5092,13.5092,13.4812,13.4998,461600.0
2012-10-19 12:50:00,14.48,14.51,14.47,14.49,259200.0,13.4998,13.5278,13.4905,13.5092,259200.0
2012-10-19 12:55:00,14.49,14.49,14.42,14.44,718800.0,13.5092,13.5092,13.4439,13.4626,718800.0
2012-10-19 13:00:00,14.43,14.44,14.37,14.41,987600.0,13.4532,13.4626,13.3973,13.4346,987600.0
2012-10-19 13:05:00,14.41,14.48,14.41,14.47,487200.0,13.4346,13.4998,13.4346,13.4905,487200.0
2012-10-19 13:10:00,14.47,14.54,14.47,14.53,561200.0,13.4905,13.5558,13.4905,13.5465,561200.0
2012-10-19 13:15:00,14.54,14.56,14.49,14.49,741600.0,13.5558,13.5744,13.5092,13.5092,741600.0
2012-10-19 13:20:00,14.49,14.52,14.49,14.5,226400.0,13.5092,13.5371,13.5092,13.5185,226400.0
2012-10-19 13:25:00,14.49,14.52,14.48,14.5,123600.0,13.5092,13.5371,13.4998,13.5185,123600.0
2012-10-19 13:30:00,14.5,14.5,14.46,14.47,393600.0,13.5185,13.5185,13.4812,13.4905,393600.0
2012-10-19 13:35:00,14.47,14.47,14.39,14.4,322800.0,13.4905,13.4905,13.4159,13.4253,322800.0
2012-10-19 13:40:00,14.4,14.4,14.34,14.4,734000.0,13.4253,13.4253,13.3693,13.4253,734000.0
2012-10-19 13:45:00,14.39,14.39,14.31,14.32,780000.0,13.4159,13.4159,13.3414,13.3507,780000.0
2012-10-19 13:50:00,14.32,14.37,14.31,14.34,536400.0,13.3507,13.3973,13.3414,13.3693,536400.0
2012-10-19 13:55:00,14.34,14.34,14.28,14.33,626400.0,13.3693,13.3693,13.3134,13.36,626400.0
2012-10-19 14:00:00,14.34,14.4,14.32,14.39,583200.0,13.3693,13.4253,13.3507,13.4159,583200.0
2012-10-19 14:05:00,14.39,14.44,14.39,14.41,432800.0,13.4159,13.4626,13.4159,13.4346,432800.0
2012-10-19 14:10:00,14.41,14.44,14.4,14.42,202000.0,13.4346,13.4626,13.4253,13.4439,202000.0
2012-10-19 14:15:00,14.43,14.43,14.36,14.38,528400.0,13.4532,13.4532,13.388,13.4066,528400.0
2012-10-19 14:20:00,14.38,14.38,14.33,14.35,487600.0,13.4066,13.4066,13.36,13.3786,487600.0
2012-10-19 14:25:00,14.35,14.35,14.27,14.31,1105600.0,13.3786,13.3786,13.3041,13.3414,1105600.0
2012-10-19 14:30:00,14.3,14.37,14.3,14.36,508800.0,13.332,13.3973,13.332,13.388,508800.0
2012-10-19 14:35:00,14.35,14.38,14.34,14.36,330000.0,13.3786,13.4066,13.3693,13.388,330000.0
2012-10-19 14:40:00,14.36,14.36,14.3,14.36,346400.0,13.388,13.388,13.332,13.388,346400.0
2012-10-19 14:45:00,14.36,14.38,14.34,14.37,207200.0,13.388,13.4066,13.3693,13.3973,207200.0
2012-10-19 14:50:00,14.37,14.38,14.31,14.31,329600.0,13.3973,13.4066,13.3414,13.3414,329600.0
2012-10-19 14:55:00,14.31,14.43,14.3,14.4,754800.0,13.3414,13.4532,13.332,13.4253,754800.0
2012-10-19 15:00:00,14.4,14.4,14.35,14.37,301200.0,13.4253,13.4253,13.3786,13.3973,301200.0
2012-10-19 15:05:00,14.37,14.39,14.34,14.35,252400.0,13.3973,13.4159,13.3693,13.3786,252400.0
2012-10-19 15:10:00,14.34,14.38,14.34,14.38,262800.0,13.3693,13.4066,13.3693,13.4066,262800.0
2012-10-19 15:15:00,14.37,14.41,14.34,14.4,288800.0,13.3973,13.4346,13.3693,13.4253,288800.0
2012-10-19 15:20:00,14.4,14.49,14.4,14.47,1056000.0,13.4253,13.5092,13.4253,13.4905,1056000.0
2012-10-19 15:25:00,14.47,14.55,14.47,14.49,1317200.0,13.4905,13.5651,13.4905,13.5092,1317200.0
2012-10-19 15:30:00,14.5,14.51,14.46,14.49,651200.0,13.5185,13.5278,13.4812,13.5092,651200.0
2012-10-19 15:35:00,14.49,14.53,14.47,14.5,542000.0,13.5092,13.5465,13.4905,13.5185,542000.0
2012-10-19 15:40:00,14.5,14.53,14.46,14.48,490800.0,13.5185,13.5465,13.4812,13.4998,490800.0
2012-10-19 15:45:00,14.48,14.53,14.48,14.53,640400.0,13.4998,13.5465,13.4998,13.5465,640400.0
2012-10-19 15:50:00,14.53,14.58,14.51,14.57,1286800.0,13.5465,13.5931,13.5278,13.5838,1286800.0
2012-10-19 15:55:00,14.58,14.58,14.47,14.48,1652800.0,13.5931,13.5931,13.4905,13.4998,1652800.0
2012-10-22 09:30:00,14.36,14.48,14.36,14.47,686000.0,13.388,13.4998,13.388,13.4905,686000.0
2012-10-22 09:35:00,14.47,14.53,14.4,14.42,1198800.0,13.4905,13.5465,13.4253,13.4439,1198800.0
2012-10-22 09:40:00,14.42,14.5,14.39,14.39,917200.0,13.4439,13.5185,13.4159,13.4159,917200.0
2012-10-22 09:45:00,14.4,14.41,14.35,14.4,846400.0,13.4253,13.4346,13.3786,13.4253,846400.0
2012-10-22 09:50:00,14.41,14.43,14.35,14.37,726000.0,13.4346,13.4532,13.3786,13.3973,726000.0
2012-10-22 09:55:00,14.38,14.46,14.37,14.43,626400.0,13.4066,13.4812,13.3973,13.4532,626400.0
2012-10-22 10:00:00,14.43,14.53,14.43,14.52,916800.0,13.4532,13.5465,13.4532,13.5371,916800.0
2012-10-22 10:05:00,14.52,14.54,14.47,14.52,601200.0,13.5371,13.5558,13.4905,13.5371,601200.0
2012-10-22 10:10:00,14.52,14.53,14.48,14.49,290400.0,13.5371,13.5465,13.4998,13.5092,290400.0
2012-10-22 10:15:00,14.49,14.49,14.41,14.42,571200.0,13.5092,13.5092,13.4346,13.4439,571200.0
2012-10-22 10:20:00,14.42,14.49,14.41,14.48,349200.0,13.4439,13.5092,13.4346,13.4998,349200.0
2012-10-22 10:25:00,14.47,14.51,14.44,14.5,204800.0,13.4905,13.5278,13.4626,13.5185,204800.0
2012-10-22 10:30:00,14.5,14.51,14.45,14.45,292000.0,13.5185,13.5278,13.4719,13.4719,292000.0
2012-10-22 10:35:00,14.46,14.49,14.39,14.4,334800.0,13.4812,13.5092,13.4159,13.4253,334800.0
2012-10-22 10:40:00,14.4,14.43,14.37,14.42,609600.0,13.4253,13.4532,13.3973,13.4439,609600.0
2012-10-22 10:45:00,14.4,14.4,14.36,14.38,496000.0,13.4253,13.4253,13.388,13.4066,496000.0
2012-10-22 10:50:00,14.38,14.44,14.38,14.42,351200.0,13.4066,13.4626,13.4066,13.4439,351200.0
2012-10-22 10:55:00,14.42,14.43,14.38,14.42,222400.0,13.4439,13.4532,13.4066,13.4439,222400.0
2012-10-22 11:00:00,14.42,14.46,14.39,14.45,420400.0,13.4439,13.4812,13.4159,13.4719,420400.0
2012-10-22 11:05:00,14.44,14.46,14.42,14.43,242400.0,13.4626,13.4812,13.4439,13.4532,242400.0
2012-10-22 11:10:00,14.42,14.44,14.36,14.37,761600.0,13.4439,13.4626,13.388,13.3973,761600.0
2012-10-22 11:15:00,14.37,14.38,14.31,14.32,932000.0,13.3973,13.4066,13.3414,13.3507,932000.0
2012-10-22 11:20:00,14.33,14.34,14.29,14.33,484800.0,13.36,13.3693,13.3227,13.36,484800.0
2012-10-22 11:25:00,14.33,14.36,14.31,14.36,293200.0,13.36,13.388,13.3414,13.388,293200.0
2012-10-22 11:30:00,14.36,14.37,14.33,14.35,199200.0,13.388,13.3973,13.36,13.3786,199200.0
2012-10-22 11:35:00,14.34,14.39,14.34,14.38,154800.0,13.3693,13.4159,13.3693,13.4066,154800.0
2012-10-22 11:40:00,14.38,14.47,14.38,14.45,593200.0,13.4066,13.4905,13.4066,13.4719,593200.0
2012-10-22 11:45:00,14.45,14.47,14.43,14.47,216400.0,13.4719,13.4905,13.4532,13.4905,216400.0
2012-10-22 11:50:00,14.46,14.47,14.43,14.45,160400.0,13.4812,13.4905,13.4532,13.4719,160400.0
2012-10-22 11:55:00,14.45,14.45,14.42,14.43,177600.0,13.4719,13.4719,13.4439,13.4532,177600.0
2012-10-22 12:00:00,14.44,14.44,14.4,14.43,238800.0,13.4626,13.4626,13.4253,13.4532,238800.0
2012-10-22 12:05:00,14.43,14.49,14.41,14.47,459200.0,13.4532,13.5092,13.4346,13.4905,459200.0
2012-10-22 12:10:00,14.47,14.48,14.43,14.44,134000.0,13.4905,13.4998,13.4532,13.4626,134000.0
2012-10-22 12:15:00,14.45,14.46,14.4,14.44,150000.0,13.4719,13.4812,13.4253,13.4626,150000.0
2012-10-22 12:20:00,14.42,14.47,14.42,14.47,178800.0,13.4439,13.4905,13.4439,13.4905,178800.0
2012-10-22 12:25:00,14.47,14.47,14.39,14.42,336800.0,13.4905,13.4905,13.4159,13.4439,336800.0
2012-10-22 12:30:00,14.42,14.44,14.41,14.41,119600.0,13.4439,13.4626,13.4346,13.4346,119600.0
2012-10-22 12:35:00,14.41,14.43,14.37,14.41,237600.0,13.4346,13.4532,13.3973,13.4346,237600.0
2012-10-22 12:40:00,14.41,14.43,14.4,14.41,103200.0,13.4346,13.4532,13.4253,13.4346,103200.0
2012-10-22 12:45:00,14.4,14.45,14.4,14.43,164400.0,13.4253,13.4719,13.4253,13.4532,164400.0
2012-10-22 12:50:00,14.43,14.44,14.4,14.42,108400.0,13.4532,13.4626,13.4253,13.4439,108400.0
2012-10-22 12:55:00,14.42,14.45,14.4,14.42,59600.0,13.4439,13.4719,13.4253,13.4439,59600.0
2012-10-22 13:00:00,14.41,14.45,14.4,14.43,143200.0,13.4346,13.4719,13.4253,13.4532,143200.0
2012-10-22 13:05:00,14.44,14.44,14.39,14.41,309600.0,13.4626,13.4626,13.4159,13.4346,309600.0
2012-10-22 13:10:00,14.41,14.41,14.32,14.37,674400.0,13.4346,13.4346,13.3507,13.3973,674400.0
2012-10-22 13:15:00,14.37,14.38,14.34,14.34,291200.0,13.3973,13.4066,13.3693,13.3693,291200.0
2012-10-22 13:20:00,14.35,14.36,14.28,14.34,670000.0,13.3786,13.388,13.3134,13.3693,670000.0
2012-10-22 13:25:00,14.34,14.35,14.27,14.29,426000.0,13.3693,13.3786,13.3041,13.3227,426000.0
2012-10-22 13:30:00,14.29,14.33,14.27,14.3,479600.0,13.3227,13.36,13.3041,13.332,479600.0
2012-10-22 13:35:00,14.29,14.31,14.27,14.29,540000.0,13.3227,13.3414,13.3041,13.3227,540000.0
2012-10-22 13:40:00,14.29,14.29,14.21,14.23,747200.0,13.3227,13.3227,13.2481,13.2668,747200.0
2012-10-22 13:45:00,14.24,14.29,14.21,14.28,404000.0,13.2761,13.3227,13.2481,13.3134,404000.0
2012-10-22 13:50:00,14.28,14.29,14.24,14.28,312000.0,13.3134,13.3227,13.2761,13.3134,312000.0
2012-10-22 13:55:00,14.28,14.28,14.24,14.25,270400.0,13.3134,13.3134,13.2761,13.2854,270400.0
2012-10-22 14:00:00,14.25,14.28,14.23,14.25,203600.0,13.2854,13.3134,13.2668,13.2854,203600.0
2012-10-22 14:05:00,14.26,14.28,14.24,14.27,242000.0,13.2947,13.3134,13.2761,13.3041,242000.0
2012-10-22 14:10:00,14.28,14.29,14.26,14.29,556400.0,13.3134,13.3227,13.2947,13.3227,556400.0
2012-10-22 14:15:00,14.29,14.36,14.29,14.32,722400.0,13.3227,13.388,13.3227,13.3507,722400.0
2012-10-22 14:20:00,14.32,14.34,14.3,14.31,209600.0,13.3507,13.3693,13.332,13.3414,209600.0
2012-10-22 14:25:00,14.3,14.32,14.27,14.29,405600.0,13.332,13.3507,13.3041,13.3227,405600.0
2012-10-22 14:30:00,14.3,14.34,14.28,14.31,238000.0,13.332,13.3693,13.3134,13.3414,238000.0
2012-10-22 14:35:00,14.32,14.32,14.26,14.27,371600.0,13.3507,13.3507,13.2947,13.3041,371600.0
2012-10-22 14:40:00,14.27,14.32,14.27,14.3,239200.0,13.3041,13.3507,13.3041,13.332,239200.0
2012-10-22 14:45:00,14.29,14.31,14.25,14.28,229200.0,13.3227,13.3414,13.2854,13.3134,229200.0
2012-10-22 14:50:00,14.28,14.29,14.25,14.27,182800.0,13.3134,13.3227,13.2854,13.3041,182800.0
2012-10-22 14:55:00,14.27,14.29,14.25,14.28,109600.0,13.3041,13.3227,13.2854,13.3134,109600.0
2012-10-22 15:00:00,14.29,14.29,14.22,14.24,364000.0,13.3227,13.3227,13.2574,13.2761,364000.0
2012-10-22 15:05:00,14.24,14.27,14.23,14.27,124800.0,13.2761,13.3041,13.2668,13.3041,124800.0
2012-10-22 15:10:00,14.27,14.36,14.27,14.33,764000.0,13.3041,13.388,13.3041,13.36,764000.0
2012-10-22 15:15:00,14.33,14.35,14.29,14.31,328400.0,13.36,13.3786,13.3227,13.3414,328400.0
2012-10-22 15:20:00,14.32,14.33,14.3,14.33,152400.0,13.3507,13.36,13.332,13.36,152400.0
2012-10-22 15:25:00,14.34,14.37,14.31,14.36,292400.0,13.3693,13.3973,13.3414,13.388,292400.0
2012-10-22 15:30:00,14.36,14.36,14.31,14.33,428000.0,13.388,13.388,13.3414,13.36,428000.0
2012-10-22 15:35:00,14.34,14.39,14.34,14.38,432400.0,13.3693,13.4159,13.3693,13.4066,432400.0
2012-10-22 15:40:00,14.38,14.38,14.33,14.36,320400.0,13.4066,13.4066,13.36,13.388,320400.0
2012-10-22 15:45:00,14.37,14.37,14.3,14.35,391200.0,13.3973,13.3973,13.332,13.3786,391200.0
2012-10-22 15:50:00,14.36,14.42,14.35,14.4,797200.0,13.388,13.4439,13.3786,13.4253,797200.0
2012-10-22 15:55:00,14.39,14.49,14.39,14.48,1311600.0,13.4159,13.5092,13.4159,13.4998,1311600.0
2012-10-23 09:30:00,14.1,14.11,14.03,14.05,1246000.0,13.1456,13.1549,13.0803,13.099,1246000.0
2012-10-23 09:35:00,14.04,14.05,13.9,13.9,3361200.0,13.0896,13.099,12.9591,12.9591,3361200.0
2012-10-23 09:40:00,13.9,13.95,13.86,13.94,1906400.0,12.9591,13.0057,12.9218,12.9964,1906400.0
2012-10-23 09:45:00,13.93,13.97,13.88,13.97,1014800.0,12.9871,13.0244,12.9405,13.0244,1014800.0
2012-10-23 09:50:00,13.97,13.98,13.91,13.96,480800.0,13.0244,13.0337,12.9684,13.015,480800.0
2012-10-23 09:55:00,13.96,13.96,13.89,13.91,894400.0,13.015,13.015,12.9498,12.9684,894400.0
2012-10-23 10:00:00,13.9,13.99,13.89,13.96,821200.0,12.9591,13.043,12.9498,13.015,821200.0
2012-10-23 10:05:00,13.96,13.97,13.92,13.93,830400.0,13.015,13.0244,12.9778,12.9871,830400.0
2012-10-23 10:10:00,13.93,13.94,13.86,13.9,827200.0,12.9871,12.9964,12.9218,12.9591,827200.0
2012-10-23 10:15:00,13.9,13.9,13.78,13.82,1952400.0,12.9591,12.9591,12.8472,12.8845,1952400.0
2012-10-23 10:20:00,13.82,13.87,13.8,13.81,1065600.0,12.8845,12.9311,12.8659,12.8752,1065600.0
2012-10-23 10:25:00,13.81,13.84,13.78,13.82,510000.0,12.8752,12.9032,12.8472,12.8845,510000.0
2012-10-23 10:30:00,13.82,13.82,13.73,13.76,1552000.0,12.8845,12.8845,12.8006,12.8286,1552000.0
2012-10-23 10:35:00,13.77,13.78,13.73,13.76,892800.0,12.8379,12.8472,12.8006,12.8286,892800.0
2012-10-23 10:40:00,13.76,13.8,13.74,13.79,719200.0,12.8286,12.8659,12.8099,12.8566,719200.0
2012-10-23 10:45:00,13.78,13.8,13.75,13.79,690000.0,12.8472,12.8659,12.8193,12.8566,690000.0
2012-10-23 10:50:00,13.79,13.81,13.76,13.77,432400.0,12.8566,12.8752,12.8286,12.8379,432400.0
2012-10-23 10:55:00,13.77,13.83,13.77,13.81,218800.0,12.8379,12.8938,12.8379,12.8752,218800.0
2012-10-23 11:00:00,13.82,13.87,13.79,13.81,716000.0,12.8845,12.9311,12.8566,12.8752,716000.0
2012-10-23 11:05:00,13.81,13.82,13.78,13.79,463600.0,12.8752,12.8845,12.8472,12.8566,463600.0
2012-10-23 11:10:00,13.79,13.86,13.78,13.84,502400.0,12.8566,12.9218,12.8472,12.9032,502400.0
2012-10-23 11:15:00,13.84,13.87,13.83,13.86,322400.0,12.9032,12.9311,12.8938,12.9218,322400.0
2012-10-23 11:20:00,13.87,13.87,13.8,13.82,518400.0,12.9311,12.9311,12.8659,12.8845,518400.0
2012-10-23 11:25:00,13.82,13.86,13.79,13.84,522400.0,12.8845,12.9218,12.8566,12.9032,522400.0
2012-10-23 11:30:00,13.83,13.83,13.78,13.81,452400.0,12.8938,12.8938,12.8472,12.8752,452400.0
2012-10-23 11:35:00,13.8,13.8,13.76,13.78,399600.0,12.8659,12.8659,12.8286,12.8472,399600.0
2012-10-23 11:40:00,13.8,13.81,13.76,13.78,524800.0,12.8659,12.8752,12.8286,12.8472,524800.0
2012-10-23 11:45:00,13.79,13.87,13.77,13.84,650000.0,12.8566,12.9311,12.8379,12.9032,650000.0
2012-10-23 11:50:00,13.85,13.86,13.84,13.85,144000.0,12.9125,12.9218,12.9032,12.9125,144000.0
2012-10-23 11:55:00,13.84,13.87,13.83,13.87,240400.0,12.9032,12.9311,12.8938,12.9311,240400.0
2012-10-23 12:00:00,13.87,13.91,13.84,13.85,616400.0,12.9311,12.9684,12.9032,12.9125,616400.0
2012-10-23 12:05:00,13.86,13.89,13.85,13.88,263600.0,12.9218,12.9498,12.9125,12.9405,263600.0
2012-10-23 12:10:00,13.88,13.96,13.87,13.94,549200.0,12.9405,13.015,12.9311,12.9964,549200.0
2012-10-23 12:15:00,13.94,13.96,13.93,13.95,507200.0,12.9964,13.015,12.9871,13.0057,507200.0
2012-10-23 12:20:00,13.94,13.95,13.92,13.95,202400.0,12.9964,13.0057,12.9778,13.0057,202400.0
2012-10-23 12:25:00,13.94,13.95,13.93,13.95,148000.0,12.9964,13.0057,12.9871,13.0057,148000.0
2012-10-23 12:30:00,13.95,13.97,13.94,13.97,272400.0,13.0057,13.0244,12.9964,13.0244,272400.0
2012-10-23 12:35:00,13.97,14.05,13.97,14.01,1091200.0,13.0244,13.099,13.0244,13.0617,1091200.0
2012-10-23 12:40:00,14.01,14.07,14.01,14.07,560800.0,13.0617,13.1176,13.0617,13.1176,560800.0
2012-10-23 12:45:00,14.06,14.08,14.04,14.08,656000.0,13.1083,13.1269,13.0896,13.1269,656000.0
2012-10-23 12:50:00,14.08,14.09,14.03,14.04,559600.0,13.1269,13.1362,13.0803,13.0896,559600.0
2012-10-23 12:55:00,14.04,14.09,14.04,14.09,290400.0,13.0896,13.1362,13.0896,13.1362,290400.0
2012-10-23 13:00:00,14.09,14.15,14.07,14.13,658800.0,13.1362,13.1922,13.1176,13.1735,658800.0
2012-10-23 13:05:00,14.13,14.15,14.11,14.15,546800.0,13.1735,13.1922,13.1549,13.1922,546800.0
2012-10-23 13:10:00,14.15,14.17,14.13,14.15,595200.0,13.1922,13.2108,13.1735,13.1922,595200.0
2012-10-23 13:15:00,14.15,14.2,14.07,14.09,731600.0,13.1922,13.2388,13.1176,13.1362,731600.0
2012-10-23 13:20:00,14.09,14.13,14.07,14.12,320400.0,13.1362,13.1735,13.1176,13.1642,320400.0
2012-10-23 13:25:00,14.13,14.15,14.11,14.11,296000.0,13.1735,13.1922,13.1549,13.1549,296000.0
2012-10-23 13:30:00,14.12,14.18,14.11,14.15,426800.0,13.1642,13.2202,13.1549,13.1922,426800.0
2012-10-23 13:35:00,14.15,14.17,14.11,14.13,217600.0,13.1922,13.2108,13.1549,13.1735,217600.0
2012-10-23 13:40:00,14.13,14.13,14.1,14.11,132800.0,13.1735,13.1735,13.1456,13.1549,132800.0
2012-10-23 13:45:00,14.11,14.11,14.06,14.09,489600.0,13.1549,13.1549,13.1083,13.1362,489600.0
2012-10-23 13:50:00,14.1,14.1,14.06,14.1,104000.0,13.1456,13.1456,13.1083,13.1456,104000.0
2012-10-23 13:55:00,14.1,14.13,14.06,14.13,253200.0,13.1456,13.1735,13.1083,13.1735,253200.0
2012-10-23 14:00:00,14.13,14.21,14.12,14.18,680000.0,13.1735,13.2481,13.1642,13.2202,680000.0
2012-10-23 14:05:00,14.18,14.18,14.12,14.15,544400.0,13.2202,13.2202,13.1642,13.1922,544400.0
2012-10-23 14:10:00,14.15,14.17,14.08,14.1,929600.0,13.1922,13.2108,13.1269,13.1456,929600.0
2012-10-23 14:15:00,14.11,14.17,14.11,14.14,320400.0,13.1549,13.2108,13.1549,13.1829,320400.0
2012-10-23 14:20:00,14.13,14.17,14.11,14.17,190000.0,13.1735,13.2108,13.1549,13.2108,190000.0
2012-10-23 14:25:00,14.17,14.19,14.13,14.15,372400.0,13.2108,13.2295,13.1735,13.1922,372400.0
2012-10-23 14:30:00,14.15,14.16,14.11,14.13,215600.0,13.1922,13.2015,13.1549,13.1735,215600.0
2012-10-23 14:35:00,14.13,14.21,14.11,14.19,333200.0,13.1735,13.2481,13.1549,13.2295,333200.0
2012-10-23 14:40:00,14.18,14.24,14.18,14.22,395200.0,13.2202,13.2761,13.2202,13.2574,395200.0
2012-10-23 14:45:00,14.22,14.29,14.21,14.26,484400.0,13.2574,13.3227,13.2481,13.2947,484400.0
2012-10-23 14:50:00,14.26,14.26,14.21,14.22,434800.0,13.2947,13.2947,13.2481,13.2574,434800.0
2012-10-23 14:55:00,14.23,14.25,14.23,14.24,394400.0,13.2668,13.2854,13.2668,13.2761,394400.0
2012-10-23 15:00:00,14.25,14.31,14.24,14.25,882000.0,13.2854,13.3414,13.2761,13.2854,882000.0
2012-10-23 15:05:00,14.25,14.26,14.2,14.22,666000.0,13.2854,13.2947,13.2388,13.2574,666000.0
2012-10-23 15:10:00,14.22,14.28,14.22,14.24,552000.0,13.2574,13.3134,13.2574,13.2761,552000.0
2012-10-23 15:15:00,14.24,14.29,14.23,14.28,352800.0,13.2761,13.3227,13.2668,13.3134,352800.0
2012-10-23 15:20:00,14.28,14.3,14.23,14.28,615600.0,13.3134,13.332,13.2668,13.3134,615600.0
2012-10-23 15:25:00,14.27,14.28,14.2,14.2,381600.0,13.3041,13.3134,13.2388,13.2388,381600.0
2012-10-23 15:30:00,14.2,14.24,14.17,14.22,511600.0,13.2388,13.2761,13.2108,13.2574,511600.0
2012-10-23 15:35:00,14.22,14.24,14.15,14.15,954000.0,13.2574,13.2761,13.1922,13.1922,954000.0
2012-10-23 15:40:00,14.15,14.17,14.13,14.13,577600.0,13.1922,13.2108,13.1735,13.1735,577600.0
2012-10-23 15:45:00,14.13,14.21,14.13,14.19,411200.0,13.1735,13.2481,13.1735,13.2295,411200.0
2012-10-23 15:50:00,14.19,14.25,14.19,14.24,774400.0,13.2295,13.2854,13.2295,13.2761,774400.0
2012-10-23 15:55:00,14.24,14.26,14.22,14.24,1132400.0,13.2761,13.2947,13.2574,13.2761,1132400.0
2012-10-24 09:30:00,14.39,14.47,14.39,14.41,982000.0,13.4159,13.4905,13.4159,13.4346,982000.0
2012-10-24 09:35:00,14.4,14.42,14.3,14.31,1256800.0,13.4253,13.4439,13.332,13.3414,1256800.0
2012-10-24 09:40:00,14.31,14.31,14.2,14.22,1095600.0,13.3414,13.3414,13.2388,13.2574,1095600.0
2012-10-24 09:45:00,14.22,14.24,14.15,14.19,1161600.0,13.2574,13.2761,13.1922,13.2295,1161600.0
2012-10-24 09:50:00,14.19,14.2,14.11,14.14,780400.0,13.2295,13.2388,13.1549,13.1829,780400.0
2012-10-24 09:55:00,14.15,14.21,14.15,14.21,664400.0,13.1922,13.2481,13.1922,13.2481,664400.0
2012-10-24 10:00:00,14.2,14.24,14.11,14.14,949200.0,13.2388,13.2761,13.1549,13.1829,949200.0
2012-10-24 10:05:00,14.14,14.15,14.01,14.01,978400.0,13.1829,13.1922,13.0617,13.0617,978400.0
2012-10-24 10:10:00,14.01,14.1,14.01,14.07,669600.0,13.0617,13.1456,13.0617,13.1176,669600.0
2012-10-24 10:15:00,14.07,14.14,14.06,14.11,603600.0,13.1176,13.1829,13.1083,13.1549,603600.0
2012-10-24 10:20:00,14.1,14.16,14.08,14.1,471600.0,13.1456,13.2015,13.1269,13.1456,471600.0
2012-10-24 10:25:00,14.11,14.18,14.08,14.1,537600.0,13.1549,13.2202,13.1269,13.1456,537600.0
2012-10-24 10:30:00,14.1,14.2,14.06,14.17,998000.0,13.1456,13.2388,13.1083,13.2108,998000.0
2012-10-24 10:35:00,14.17,14.19,14.1,14.15,564000.0,13.2108,13.2295,13.1456,13.1922,564000.0
2012-10-24 10:40:00,14.16,14.24,14.15,14.23,432400.0,13.2015,13.2761,13.1922,13.2668,432400.0
2012-10-24 10:45:00,14.22,14.24,14.19,14.19,394400.0,13.2574,13.2761,13.2295,13.2295,394400.0
2012-10-24 10:50:00,14.19,14.21,14.13,14.15,435200.0,13.2295,13.2481,13.1735,13.1922,435200.0
2012-10-24 10:55:00,14.15,14.18,14.13,14.17,288000.0,13.1922,13.2202,13.1735,13.2108,288000.0
2012-10-24 11:00:00,14.17,14.24,14.16,14.22,301200.0,13.2108,13.2761,13.2015,13.2574,301200.0
2012-10-24 11:05:00,14.22,14.22,14.14,14.17,458400.0,13.2574,13.2574,13.1829,13.2108,458400.0
2012-10-24 11:10:00,14.17,14.17,14.1,14.1,287200.0,13.2108,13.2108,13.1456,13.1456,287200.0
2012-10-24 11:15:00,14.1,14.13,14.09,14.11,433600.0,13.1456,13.1735,13.1362,13.1549,433600.0
2012-10-24 11:20:00,14.11,14.14,14.09,14.13,451600.0,13.1549,13.1829,13.1362,13.1735,451600.0
2012-10-24 11:25:00,14.13,14.16,14.12,14.16,266000.0,13.1735,13.2015,13.1642,13.2015,266000.0
2012-10-24 11:30:00,14.16,14.17,14.13,14.13,194800.0,13.2015,13.2108,13.1735,13.1735,194800.0
2012-10-24 11:35:00,14.13,14.13,14.1,14.11,234400.0,13.1735,13.1735,13.1456,13.1549,234400.0
2012-10-24 11:40:00,14.11,14.14,14.09,14.12,156000.0,13.1549,13.1829,13.1362,13.1642,156000.0
2012-10-24 11:45:00,14.13,14.13,14.05,14.06,349200.0,13.1735,13.1735,13.099,13.1083,349200.0
2012-10-24 11:50:00,14.06,14.09,14.06,14.08,156800.0,13.1083,13.1362,13.1083,13.1269,156800.0
2012-10-24 11:55:00,14.09,14.09,14.05,14.06,210800.0,13.1362,13.1362,13.099,13.1083,210800.0
2012-10-24 12:00:00,14.06,14.1,14.05,14.09,358400.0,13.1083,13.1456,13.099,13.1362,358400.0
2012-10-24 12:05:00,14.1,14.1,14.06,14.07,154000.0,13.1456,13.1456,13.1083,13.1176,154000.0
2012-10-24 12:10:00,14.07,14.12,14.06,14.12,270400.0,13.1176,13.1642,13.1083,13.1642,270400.0
2012-10-24 12:15:00,14.12,14.12,14.08,14.1,107200.0,13.1642,13.1642,13.1269,13.1456,107200.0
2012-10-24 12:20:00,14.1,14.1,14.06,14.08,243200.0,13.1456,13.1456,13.1083,13.1269,243200.0
2012-10-24 12:25:00,14.08,14.1,14.06,14.09,254400.0,13.1269,13.1456,13.1083,13.1362,254400.0
2012-10-24 12:30:00,14.1,14.15,14.1,14.15,756800.0,13.1456,13.1922,13.1456,13.1922,756800.0
2012-10-24 12:35:00,14.15,14.17,14.14,14.15,274800.0,13.1922,13.2108,13.1829,13.1922,274800.0
2012-10-24 12:40:00,14.15,14.2,14.15,14.19,194800.0,13.1922,13.2388,13.1922,13.2295,194800.0
2012-10-24 12:45:00,14.2,14.21,14.17,14.18,161200.0,13.2388,13.2481,13.2108,13.2202,161200.0
2012-10-24 12:50:00,14.18,14.2,14.18,14.19,77600.0,13.2202,13.2388,13.2202,13.2295,77600.0
2012-10-24 12:55:00,14.19,14.2,14.19,14.19,68800.0,13.2295,13.2388,13.2295,13.2295,68800.0
2012-10-24 13:00:00,14.19,14.21,14.19,14.2,135200.0,13.2295,13.2481,13.2295,13.2388,135200.0
2012-10-24 13:05:00,14.2,14.21,14.19,14.19,140400.0,13.2388,13.2481,13.2295,13.2295,140400.0
2012-10-24 13:10:00,14.18,14.19,14.12,14.13,232800.0,13.2202,13.2295,13.1642,13.1735,232800.0
2012-10-24 13:15:00,14.13,14.15,14.12,14.14,117600.0,13.1735,13.1922,13.1642,13.1829,117600.0
2012-10-24 13:20:00,14.14,14.17,14.14,14.15,117200.0,13.1829,13.2108,13.1829,13.1922,117200.0
2012-10-24 13:25:00,14.15,14.18,14.15,14.15,74800.0,13.1922,13.2202,13.1922,13.1922,74800.0
2012-10-24 13:30:00,14.15,14.17,14.12,14.13,82400.0,13.1922,13.2108,13.1642,13.1735,82400.0
2012-10-24 13:35:00,14.12,14.15,14.12,14.15,108400.0,13.1642,13.1922,13.1642,13.1922,108400.0
2012-10-24 13:40:00,14.16,14.16,14.14,14.15,64800.0,13.2015,13.2015,13.1829,13.1922,64800.0
2012-10-24 13:45:00,14.15,14.19,14.15,14.17,103200.0,13.1922,13.2295,13.1922,13.2108,103200.0
2012-10-24 13:50:00,14.18,14.19,14.16,14.18,83200.0,13.2202,13.2295,13.2015,13.2202,83200.0
2012-10-24 13:55:00,14.18,14.2,14.16,14.16,148400.0,13.2202,13.2388,13.2015,13.2015,148400.0
2012-10-24 14:00:00,14.17,14.2,14.17,14.19,76400.0,13.2108,13.2388,13.2108,13.2295,76400.0
2012-10-24 14:05:00,14.18,14.21,14.17,14.2,97200.0,13.2202,13.2481,13.2108,13.2388,97200.0
2012-10-24 14:10:00,14.2,14.23,14.18,14.2,182400.0,13.2388,13.2668,13.2202,13.2388,182400.0
2012-10-24 14:15:00,14.2,14.22,14.07,14.18,633600.0,13.2388,13.2574,13.1176,13.2202,633600.0
2012-10-24 14:20:00,14.18,14.22,14.12,14.13,556000.0,13.2202,13.2574,13.1642,13.1735,556000.0
2012-10-24 14:25:00,14.14,14.22,14.14,14.19,494400.0,13.1829,13.2574,13.1829,13.2295,494400.0
2012-10-24 14:30:00,14.19,14.2,14.13,14.15,246800.0,13.2295,13.2388,13.1735,13.1922,246800.0
2012-10-24 14:35:00,14.15,14.2,14.15,14.16,197200.0,13.1922,13.2388,13.1922,13.2015,197200.0
2012-10-24 14:40:00,14.15,14.2,14.12,14.18,257200.0,13.1922,13.2388,13.1642,13.2202,257200.0
2012-10-24 14:45:00,14.18,14.19,14.12,14.16,225200.0,13.2202,13.2295,13.1642,13.2015,225200.0
2012-10-24 14:50:00,14.16,14.19,14.13,14.15,157600.0,13.2015,13.2295,13.1735,13.1922,157600.0
2012-10-24 14:55:00,14.14,14.19,14.13,14.13,198800.0,13.1829,13.2295,13.1735,13.1735,198800.0
2012-10-24 15:00:00,14.14,14.17,14.1,14.13,326800.0,13.1829,13.2108,13.1456,13.1735,326800.0
2012-10-24 15:05:00,14.12,14.12,14.08,14.11,554400.0,13.1642,13.1642,13.1269,13.1549,554400.0
2012-10-24 15:10:00,14.11,14.13,14.06,14.06,409600.0,13.1549,13.1735,13.1083,13.1083,409600.0
2012-10-24 15:15:00,14.07,14.08,14.04,14.06,408000.0,13.1176,13.1269,13.0896,13.1083,408000.0
2012-10-24 15:20:00,14.06,14.08,14.02,14.06,429600.0,13.1083,13.1269,13.071,13.1083,429600.0
2012-10-24 15:25:00,14.05,14.08,14.03,14.08,329600.0,13.099,13.1269,13.0803,13.1269,329600.0
2012-10-24 15:30:00,14.09,14.1,14.04,14.05,320800.0,13.1362,13.1456,13.0896,13.099,320800.0
2012-10-24 15:35:00,14.05,14.08,14.03,14.03,314400.0,13.099,13.1269,13.0803,13.0803,314400.0
2012-10-24 15:40:00,14.04,14.04,13.99,14.02,739600.0,13.0896,13.0896,13.043,13.071,739600.0
2012-10-24 15:45:00,14.02,14.04,13.98,14.03,364400.0,13.071,13.0896,13.0337,13.0803,364400.0
2012-10-24 15:50:00,14.03,14.07,14.01,14.06,894800.0,13.0803,13.1176,13.0617,13.1083,894800.0
2012-10-24 15:55:00,14.06,14.13,14.05,14.13,759200.0,13.1083,13.1735,13.099,13.1735,759200.0
2012-10-25 09:30:00,14.48,14.6,14.46,14.59,1624000.0,13.4998,13.6117,13.4812,13.6024,1624000.0
2012-10-25 09:35:00,14.6,14.62,14.44,14.45,1796000.0,13.6117,13.6304,13.4626,13.4719,1796000.0
2012-10-25 09:40:00,14.45,14.49,14.43,14.47,1185600.0,13.4719,13.5092,13.4532,13.4905,1185600.0
2012-10-25 09:45:00,14.48,14.48,14.36,14.37,2026000.0,13.4998,13.4998,13.388,13.3973,2026000.0
2012-10-25 09:50:00,14.38,14.39,14.31,14.33,832400.0,13.4066,13.4159,13.3414,13.36,832400.0
2012-10-25 09:55:00,14.33,14.38,14.32,14.37,691200.0,13.36,13.4066,13.3507,13.3973,691200.0
2012-10-25 10:00:00,14.35,14.35,14.24,14.29,1214000.0,13.3786,13.3786,13.2761,13.3227,1214000.0
2012-10-25 10:05:00,14.29,14.33,14.27,14.29,635600.0,13.3227,13.36,13.3041,13.3227,635600.0
2012-10-25 10:10:00,14.28,14.36,14.28,14.34,544800.0,13.3134,13.388,13.3134,13.3693,544800.0
2012-10-25 10:15:00,14.33,14.35,14.28,14.35,471600.0,13.36,13.3786,13.3134,13.3786,471600.0
2012-10-25 10:20:00,14.35,14.37,14.34,14.35,494800.0,13.3786,13.3973,13.3693,13.3786,494800.0
2012-10-25 10:25:00,14.35,14.35,14.21,14.26,984000.0,13.3786,13.3786,13.2481,13.2947,984000.0
2012-10-25 10:30:00,14.25,14.25,14.18,14.21,794400.0,13.2854,13.2854,13.2202,13.2481,794400.0
2012-10-25 10:35:00,14.21,14.25,14.18,14.18,734800.0,13.2481,13.2854,13.2202,13.2202,734800.0
2012-10-25 10:40:00,14.17,14.22,14.15,14.2,417200.0,13.2108,13.2574,13.1922,13.2388,417200.0
2012-10-25 10:45:00,14.2,14.2,14.07,14.1,934800.0,13.2388,13.2388,13.1176,13.1456,934800.0
2012-10-25 10:50:00,14.1,14.1,14.03,14.08,1032800.0,13.1456,13.1456,13.0803,13.1269,1032800.0
2012-10-25 10:55:00,14.08,14.16,14.08,14.15,675200.0,13.1269,13.2015,13.1269,13.1922,675200.0
2012-10-25 11:00:00,14.15,14.18,14.13,14.18,452800.0,13.1922,13.2202,13.1735,13.2202,452800.0
2012-10-25 11:05:00,14.16,14.2,14.13,14.18,465600.0,13.2015,13.2388,13.1735,13.2202,465600.0
2012-10-25 11:10:00,14.18,14.21,14.16,14.18,254400.0,13.2202,13.2481,13.2015,13.2202,254400.0
2012-10-25 11:15:00,14.17,14.21,14.14,14.2,248800.0,13.2108,13.2481,13.1829,13.2388,248800.0
2012-10-25 11:20:00,14.21,14.21,14.11,14.13,344400.0,13.2481,13.2481,13.1549,13.1735,344400.0
2012-10-25 11:25:00,14.13,14.14,14.07,14.08,519600.0,13.1735,13.1829,13.1176,13.1269,519600.0
2012-10-25 11:30:00,14.09,14.11,14.07,14.07,477600.0,13.1362,13.1549,13.1176,13.1176,477600.0
2012-10-25 11:35:00,14.06,14.08,13.99,14.0,1148400.0,13.1083,13.1269,13.043,13.0523,1148400.0
2012-10-25 11:40:00,14.0,14.06,13.99,14.04,562000.0,13.0523,13.1083,13.043,13.0896,562000.0
2012-10-25 11:45:00,14.05,14.05,13.99,14.01,414400.0,13.099,13.099,13.043,13.0617,414400.0
2012-10-25 11:50:00,14.01,14.06,13.95,14.02,907600.0,13.0617,13.1083,13.0057,13.071,907600.0
2012-10-25 11:55:00,14.03,14.06,14.02,14.05,388000.0,13.0803,13.1083,13.071,13.099,388000.0
2012-10-25 12:00:00,14.05,14.06,14.01,14.02,498800.0,13.099,13.1083,13.0617,13.071,498800.0
2012-10-25 12:05:00,14.01,14.06,13.96,14.05,631600.0,13.0617,13.1083,13.015,13.099,631600.0
2012-10-25 12:10:00,14.06,14.07,14.0,14.02,368000.0,13.1083,13.1176,13.0523,13.071,368000.0
2012-10-25 12:15:00,14.02,14.02,13.98,14.0,331200.0,13.071,13.071,13.0337,13.0523,331200.0
2012-10-25 12:20:00,14.0,14.03,13.99,14.01,285200.0,13.0523,13.0803,13.043,13.0617,285200.0
2012-10-25 12:25:00,14.0,14.06,14.0,14.04,358400.0,13.0523,13.1083,13.0523,13.0896,358400.0
2012-10-25 12:30:00,14.04,14.05,13.99,14.03,446400.0,13.0896,13.099,13.043,13.0803,446400.0
2012-10-25 12:35:00,14.03,14.07,14.02,14.06,396000.0,13.0803,13.1176,13.071,13.1083,396000.0
2012-10-25 12:40:00,14.07,14.07,14.01,14.01,356400.0,13.1176,13.1176,13.0617,13.0617,356400.0
2012-10-25 12:45:00,14.02,14.09,14.0,14.09,470400.0,13.071,13.1362,13.0523,13.1362,470400.0
2012-10-25 12:50:00,14.1,14.11,14.05,14.07,340000.0,13.1456,13.1549,13.099,13.1176,340000.0
2012-10-25 12:55:00,14.08,14.17,14.08,14.16,774400.0,13.1269,13.2108,13.1269,13.2015,774400.0
2012-10-25 13:00:00,14.16,14.2,14.15,14.16,856000.0,13.2015,13.2388,13.1922,13.2015,856000.0
2012-10-25 13:05:00,14.17,14.2,14.15,14.15,461200.0,13.2108,13.2388,13.1922,13.1922,461200.0
2012-10-25 13:10:00,14.15,14.17,14.13,14.15,326400.0,13.1922,13.2108,13.1735,13.1922,326400.0
2012-10-25 13:15:00,14.15,14.19,14.12,14.12,436000.0,13.1922,13.2295,13.1642,13.1642,436000.0
2012-10-25 13:20:00,14.12,14.15,14.11,14.14,288000.0,13.1642,13.1922,13.1549,13.1829,288000.0
2012-10-25 13:25:00,14.15,14.25,14.15,14.23,795200.0,13.1922,13.2854,13.1922,13.2668,795200.0
2012-10-25 13:30:00,14.23,14.24,14.16,14.17,693600.0,13.2668,13.2761,13.2015,13.2108,693600.0
2012-10-25 13:35:00,14.17,14.21,14.17,14.2,249600.0,13.2108,13.2481,13.2108,13.2388,249600.0
2012-10-25 13:40:00,14.2,14.22,14.2,14.22,160400.0,13.2388,13.2574,13.2388,13.2574,160400.0
2012-10-25 13:45:00,14.21,14.24,14.2,14.21,151200.0,13.2481,13.2761,13.2388,13.2481,151200.0
2012-10-25 13:50:00,14.21,14.21,14.19,14.2,114400.0,13.2481,13.2481,13.2295,13.2388,114400.0
2012-10-25 13:55:00,14.2,14.22,14.18,14.22,326400.0,13.2388,13.2574,13.2202,13.2574,326400.0
2012-10-25 14:00:00,14.22,14.23,14.17,14.2,323200.0,13.2574,13.2668,13.2108,13.2388,323200.0
2012-10-25 14:05:00,14.19,14.21,14.18,14.19,213200.0,13.2295,13.2481,13.2202,13.2295,213200.0
2012-10-25 14:10:00,14.18,14.2,14.15,14.17,480000.0,13.2202,13.2388,13.1922,13.2108,480000.0
2012-10-25 14:15:00,14.17,14.17,14.12,14.15,593200.0,13.2108,13.2108,13.1642,13.1922,593200.0
2012-10-25 14:20:00,14.15,14.19,14.13,14.18,233200.0,13.1922,13.2295,13.1735,13.2202,233200.0
2012-10-25 14:25:00,14.19,14.2,14.15,14.17,246400.0,13.2295,13.2388,13.1922,13.2108,246400.0
2012-10-25 14:30:00,14.16,14.2,14.16,14.2,285200.0,13.2015,13.2388,13.2015,13.2388,285200.0
2012-10-25 14:35:00,14.21,14.21,14.19,14.2,164400.0,13.2481,13.2481,13.2295,13.2388,164400.0
2012-10-25 14:40:00,14.21,14.28,14.21,14.28,987600.0,13.2481,13.3134,13.2481,13.3134,987600.0
2012-10-25 14:45:00,14.27,14.28,14.23,14.24,458400.0,13.3041,13.3134,13.2668,13.2761,458400.0
2012-10-25 14:50:00,14.24,14.24,14.19,14.23,505600.0,13.2761,13.2761,13.2295,13.2668,505600.0
2012-10-25 14:55:00,14.23,14.24,14.19,14.2,384000.0,13.2668,13.2761,13.2295,13.2388,384000.0
2012-10-25 15:00:00,14.2,14.22,14.19,14.21,233200.0,13.2388,13.2574,13.2295,13.2481,233200.0
2012-10-25 15:05:00,14.22,14.22,14.13,14.15,559200.0,13.2574,13.2574,13.1735,13.1922,559200.0
2012-10-25 15:10:00,14.16,14.18,14.13,14.17,212000.0,13.2015,13.2202,13.1735,13.2108,212000.0
2012-10-25 15:15:00,14.18,14.2,14.15,14.15,329200.0,13.2202,13.2388,13.1922,13.1922,329200.0
2012-10-25 15:20:00,14.15,14.16,14.12,14.14,200400.0,13.1922,13.2015,13.1642,13.1829,200400.0
2012-10-25 15:25:00,14.15,14.18,14.13,14.15,298000.0,13.1922,13.2202,13.1735,13.1922,298000.0
2012-10-25 15:30:00,14.15,14.17,14.13,14.15,477200.0,13.1922,13.2108,13.1735,13.1922,477200.0
2012-10-25 15:35:00,14.14,14.15,14.1,14.13,469600.0,13.1829,13.1922,13.1456,13.1735,469600.0
2012-10-25 15:40:00,14.13,14.17,14.13,14.17,401200.0,13.1735,13.2108,13.1735,13.2108,401200.0
2012-10-25 15:45:00,14.17,14.19,14.12,14.13,459200.0,13.2108,13.2295,13.1642,13.1735,459200.0
2012-10-25 15:50:00,14.13,14.19,14.13,14.18,536800.0,13.1735,13.2295,13.1735,13.2202,536800.0
2012-10-25 15:55:00,14.18,14.27,14.18,14.27,1088400.0,13.2202,13.3041,13.2202,13.3041,1088400.0
2012-10-26 09:30:00,14.25,14.31,14.23,14.29,1121200.0,13.2854,13.3414,13.2668,13.3227,1121200.0
2012-10-26 09:35:00,14.29,14.45,14.28,14.43,2446000.0,13.3227,13.4719,13.3134,13.4532,2446000.0
2012-10-26 09:40:00,14.44,14.49,14.36,14.37,1552000.0,13.4626,13.5092,13.388,13.3973,1552000.0
2012-10-26 09:45:00,14.38,14.4,14.34,14.39,1026000.0,13.4066,13.4253,13.3693,13.4159,1026000.0
2012-10-26 09:50:00,14.39,14.4,14.31,14.34,406000.0,13.4159,13.4253,13.3414,13.3693,406000.0
2012-10-26 09:55:00,14.31,14.33,14.13,14.13,1522400.0,13.3414,13.36,13.1735,13.1735,1522400.0
2012-10-26 10:00:00,14.13,14.19,14.06,14.16,1775200.0,13.1735,13.2295,13.1083,13.2015,1775200.0
2012-10-26 10:05:00,14.16,14.21,14.13,14.15,683600.0,13.2015,13.2481,13.1735,13.1922,683600.0
2012-10-26 10:10:00,14.15,14.23,14.09,14.22,1054400.0,13.1922,13.2668,13.1362,13.2574,1054400.0
2012-10-26 10:15:00,14.22,14.28,14.19,14.19,850800.0,13.2574,13.3134,13.2295,13.2295,850800.0
2012-10-26 10:20:00,14.2,14.25,14.13,14.17,1447200.0,13.2388,13.2854,13.1735,13.2108,1447200.0
2012-10-26 10:25:00,14.17,14.17,14.07,14.07,858800.0,13.2108,13.2108,13.1176,13.1176,858800.0
2012-10-26 10:30:00,14.07,14.12,14.05,14.08,974000.0,13.1176,13.1642,13.099,13.1269,974000.0
2012-10-26 10:35:00,14.07,14.13,14.03,14.12,880800.0,13.1176,13.1735,13.0803,13.1642,880800.0
2012-10-26 10:40:00,14.13,14.13,14.07,14.08,418800.0,13.1735,13.1735,13.1176,13.1269,418800.0
2012-10-26 10:45:00,14.09,14.09,13.98,14.0,1018000.0,13.1362,13.1362,13.0337,13.0523,1018000.0
2012-10-26 10:50:00,14.01,14.01,13.92,13.96,1886000.0,13.0617,13.0617,12.9778,13.015,1886000.0
2012-10-26 10:55:00,13.96,14.01,13.96,13.99,598400.0,13.015,13.0617,13.015,13.043,598400.0
2012-10-26 11:00:00,13.99,13.99,13.94,13.97,353200.0,13.043,13.043,12.9964,13.0244,353200.0
2012-10-26 11:05:00,13.96,14.02,13.96,13.98,418000.0,13.015,13.071,13.015,13.0337,418000.0
2012-10-26 11:10:00,13.97,13.99,13.95,13.97,355600.0,13.0244,13.043,13.0057,13.0244,355600.0
2012-10-26 11:15:00,13.97,14.03,13.95,14.01,295200.0,13.0244,13.0803,13.0057,13.0617,295200.0
2012-10-26 11:20:00,14.01,14.01,13.94,13.97,598400.0,13.0617,13.0617,12.9964,13.0244,598400.0
2012-10-26 11:25:00,13.97,14.03,13.96,14.0,439200.0,13.0244,13.0803,13.015,13.0523,439200.0
2012-10-26 11:30:00,14.01,14.06,14.0,14.03,808000.0,13.0617,13.1083,13.0523,13.0803,808000.0
2012-10-26 11:35:00,14.03,14.04,13.98,14.04,471600.0,13.0803,13.0896,13.0337,13.0896,471600.0
2012-10-26 11:40:00,14.04,14.06,13.98,13.99,292400.0,13.0896,13.1083,13.0337,13.043,292400.0
2012-10-26 11:45:00,13.98,13.99,13.94,13.94,484400.0,13.0337,13.043,12.9964,12.9964,484400.0
2012-10-26 11:50:00,13.94,13.95,13.92,13.93,406800.0,12.9964,13.0057,12.9778,12.9871,406800.0
2012-10-26 11:55:00,13.93,13.95,13.9,13.9,471600.0,12.9871,13.0057,12.9591,12.9591,471600.0
2012-10-26 12:00:00,13.9,13.9,13.83,13.84,1116000.0,12.9591,12.9591,12.8938,12.9032,1116000.0
2012-10-26 12:05:00,13.84,13.86,13.74,13.81,1589600.0,12.9032,12.9218,12.8099,12.8752,1589600.0
2012-10-26 12:10:00,13.81,13.86,13.81,13.84,461200.0,12.8752,12.9218,12.8752,12.9032,461200.0
2012-10-26 12:15:00,13.83,13.84,13.79,13.81,415600.0,12.8938,12.9032,12.8566,12.8752,415600.0
2012-10-26 12:20:00,13.8,13.84,13.79,13.81,524800.0,12.8659,12.9032,12.8566,12.8752,524800.0
2012-10-26 12:25:00,13.81,13.87,13.79,13.86,530800.0,12.8752,12.9311,12.8566,12.9218,530800.0
2012-10-26 12:30:00,13.86,13.86,13.78,13.79,574800.0,12.9218,12.9218,12.8472,12.8566,574800.0
2012-10-26 12:35:00,13.79,13.82,13.78,13.81,327200.0,12.8566,12.8845,12.8472,12.8752,327200.0
2012-10-26 12:40:00,13.81,13.87,13.8,13.82,382800.0,12.8752,12.9311,12.8659,12.8845,382800.0
2012-10-26 12:45:00,13.83,13.87,13.8,13.82,422800.0,12.8938,12.9311,12.8659,12.8845,422800.0
2012-10-26 12:50:00,13.83,13.85,13.81,13.84,278400.0,12.8938,12.9125,12.8752,12.9032,278400.0
2012-10-26 12:55:00,13.85,13.91,13.84,13.89,658000.0,12.9125,12.9684,12.9032,12.9498,658000.0
2012-10-26 13:00:00,13.89,13.9,13.83,13.85,504800.0,12.9498,12.9591,12.8938,12.9125,504800.0
2012-10-26 13:05:00,13.85,13.87,13.84,13.86,284400.0,12.9125,12.9311,12.9032,12.9218,284400.0
2012-10-26 13:10:00,13.86,13.9,13.85,13.85,238000.0,12.9218,12.9591,12.9125,12.9125,238000.0
2012-10-26 13:15:00,13.85,13.88,13.83,13.86,261600.0,12.9125,12.9405,12.8938,12.9218,261600.0
2012-10-26 13:20:00,13.86,13.86,13.83,13.83,212800.0,12.9218,12.9218,12.8938,12.8938,212800.0
2012-10-26 13:25:00,13.83,13.9,13.82,13.9,412400.0,12.8938,12.9591,12.8845,12.9591,412400.0
2012-10-26 13:30:00,13.9,14.01,13.87,13.98,998000.0,12.9591,13.0617,12.9311,13.0337,998000.0
2012-10-26 13:35:00,13.98,14.04,13.97,14.0,593200.0,13.0337,13.0896,13.0244,13.0523,593200.0
2012-10-26 13:40:00,13.99,14.02,13.97,14.01,348000.0,13.043,13.071,13.0244,13.0617,348000.0
2012-10-26 13:45:00,14.01,14.03,13.98,13.98,224400.0,13.0617,13.0803,13.0337,13.0337,224400.0
2012-10-26 13:50:00,13.98,13.99,13.94,13.97,351200.0,13.0337,13.043,12.9964,13.0244,351200.0
2012-10-26 13:55:00,13.99,14.02,13.95,13.97,385200.0,13.043,13.071,13.0057,13.0244,385200.0
2012-10-26 14:00:00,13.98,13.98,13.96,13.96,195200.0,13.0337,13.0337,13.015,13.015,195200.0
2012-10-26 14:05:00,13.97,13.99,13.97,13.98,261600.0,13.0244,13.043,13.0244,13.0337,261600.0
2012-10-26 14:10:00,13.97,14.0,13.95,13.96,296400.0,13.0244,13.0523,13.0057,13.015,296400.0
2012-10-26 14:15:00,13.96,13.98,13.94,13.97,209200.0,13.015,13.0337,12.9964,13.0244,209200.0
2012-10-26 14:20:00,13.97,13.97,13.94,13.96,216800.0,13.0244,13.0244,12.9964,13.015,216800.0
2012-10-26 14:25:00,13.96,14.04,13.96,14.01,587200.0,13.015,13.0896,13.015,13.0617,587200.0
2012-10-26 14:30:00,14.01,14.11,14.01,14.1,1074000.0,13.0617,13.1549,13.0617,13.1456,1074000.0
2012-10-26 14:35:00,14.09,14.11,14.07,14.09,500800.0,13.1362,13.1549,13.1176,13.1362,500800.0
2012-10-26 14:40:00,14.09,14.09,14.02,14.04,301200.0,13.1362,13.1362,13.071,13.0896,301200.0
2012-10-26 14:45:00,14.04,14.05,14.01,14.02,311200.0,13.0896,13.099,13.0617,13.071,311200.0
2012-10-26 14:50:00,14.01,14.08,14.01,14.06,323200.0,13.0617,13.1269,13.0617,13.1083,323200.0
2012-10-26 14:55:00,14.06,14.07,14.04,14.06,220000.0,13.1083,13.1176,13.0896,13.1083,220000.0
2012-10-26 15:00:00,14.05,14.09,14.05,14.08,307600.0,13.099,13.1362,13.099,13.1269,307600.0
2012-10-26 15:05:00,14.08,14.11,14.08,14.11,423200.0,13.1269,13.1549,13.1269,13.1549,423200.0
2012-10-26 15:10:00,14.1,14.17,14.1,14.14,1256000.0,13.1456,13.2108,13.1456,13.1829,1256000.0
2012-10-26 15:15:00,14.14,14.16,14.08,14.12,672400.0,13.1829,13.2015,13.1269,13.1642,672400.0
2012-10-26 15:20:00,14.12,14.16,14.12,14.15,443200.0,13.1642,13.2015,13.1642,13.1922,443200.0
2012-10-26 15:25:00,14.14,14.17,14.12,14.15,528800.0,13.1829,13.2108,13.1642,13.1922,528800.0
2012-10-26 15:30:00,14.15,14.18,14.13,14.13,507600.0,13.1922,13.2202,13.1735,13.1735,507600.0
2012-10-26 15:35:00,14.13,14.13,14.06,14.06,680800.0,13.1735,13.1735,13.1083,13.1083,680800.0
2012-10-26 15:40:00,14.06,14.1,14.06,14.08,480000.0,13.1083,13.1456,13.1083,13.1269,480000.0
2012-10-26 15:45:00,14.08,14.09,14.01,14.02,446800.0,13.1269,13.1362,13.0617,13.071,446800.0
2012-10-26 15:50:00,14.01,14.1,14.01,14.09,622400.0,13.0617,13.1456,13.0617,13.1362,622400.0
2012-10-26 15:55:00,14.09,14.1,14.06,14.09,951200.0,13.1362,13.1456,13.1083,13.1362,951200.0
2012-10-31 09:30:00,14.11,14.17,13.99,14.15,800400.0,13.1549,13.2108,13.043,13.1922,800400.0
2012-10-31 09:35:00,14.14,14.21,14.13,14.19,516800.0,13.1829,13.2481,13.1735,13.2295,516800.0
2012-10-31 09:40:00,14.19,14.2,14.06,14.12,480000.0,13.2295,13.2388,13.1083,13.1642,480000.0
2012-10-31 09:45:00,14.13,14.29,14.12,14.28,877600.0,13.1735,13.3227,13.1642,13.3134,877600.0
2012-10-31 09:50:00,14.27,14.34,14.27,14.29,833600.0,13.3041,13.3693,13.3041,13.3227,833600.0
2012-10-31 09:55:00,14.28,14.32,14.15,14.17,901600.0,13.3134,13.3507,13.1922,13.2108,901600.0
2012-10-31 10:00:00,14.16,14.22,14.15,14.2,228000.0,13.2015,13.2574,13.1922,13.2388,228000.0
2012-10-31 10:05:00,14.2,14.22,14.14,14.16,276800.0,13.2388,13.2574,13.1829,13.2015,276800.0
2012-10-31 10:10:00,14.15,14.17,14.09,14.12,381200.0,13.1922,13.2108,13.1362,13.1642,381200.0
2012-10-31 10:15:00,14.13,14.22,14.11,14.19,248800.0,13.1735,13.2574,13.1549,13.2295,248800.0
2012-10-31 10:20:00,14.19,14.24,14.17,14.23,251600.0,13.2295,13.2761,13.2108,13.2668,251600.0
2012-10-31 10:25:00,14.23,14.25,14.17,14.17,240400.0,13.2668,13.2854,13.2108,13.2108,240400.0
2012-10-31 10:30:00,14.17,14.18,14.11,14.14,215600.0,13.2108,13.2202,13.1549,13.1829,215600.0
2012-10-31 10:35:00,14.13,14.19,14.12,14.13,184400.0,13.1735,13.2295,13.1642,13.1735,184400.0
2012-10-31 10:40:00,14.13,14.13,14.07,14.07,430000.0,13.1735,13.1735,13.1176,13.1176,430000.0
2012-10-31 10:45:00,14.07,14.13,14.04,14.11,525200.0,13.1176,13.1735,13.0896,13.1549,525200.0
2012-10-31 10:50:00,14.1,14.1,14.06,14.09,226800.0,13.1456,13.1456,13.1083,13.1362,226800.0
2012-10-31 10:55:00,14.08,14.11,14.03,14.1,280000.0,13.1269,13.1549,13.0803,13.1456,280000.0
2012-10-31 11:00:00,14.1,14.11,14.0,14.01,548800.0,13.1456,13.1549,13.0523,13.0617,548800.0
2012-10-31 11:05:00,14.01,14.06,14.0,14.03,399200.0,13.0617,13.1083,13.0523,13.0803,399200.0
2012-10-31 11:10:00,14.02,14.08,14.02,14.08,316800.0,13.071,13.1269,13.071,13.1269,316800.0
2012-10-31 11:15:00,14.08,14.11,14.06,14.11,480800.0,13.1269,13.1549,13.1083,13.1549,480800.0
2012-10-31 11:20:00,14.11,14.11,14.08,14.1,219600.0,13.1549,13.1549,13.1269,13.1456,219600.0
2012-10-31 11:25:00,14.1,14.11,14.06,14.1,133600.0,13.1456,13.1549,13.1083,13.1456,133600.0
2012-10-31 11:30:00,14.1,14.18,14.1,14.14,508000.0,13.1456,13.2202,13.1456,13.1829,508000.0
2012-10-31 11:35:00,14.15,14.15,14.11,14.13,174000.0,13.1922,13.1922,13.1549,13.1735,174000.0
2012-10-31 11:40:00,14.13,14.17,14.13,14.16,150800.0,13.1735,13.2108,13.1735,13.2015,150800.0
2012-10-31 11:45:00,14.17,14.18,14.11,14.12,152000.0,13.2108,13.2202,13.1549,13.1642,152000.0
2012-10-31 11:50:00,14.12,14.12,14.09,14.1,105600.0,13.1642,13.1642,13.1362,13.1456,105600.0
2012-10-31 11:55:00,14.09,14.1,14.05,14.08,169600.0,13.1362,13.1456,13.099,13.1269,169600.0
2012-10-31 12:00:00,14.06,14.1,14.05,14.07,127600.0,13.1083,13.1456,13.099,13.1176,127600.0
2012-10-31 12:05:00,14.08,14.08,14.03,14.05,134000.0,13.1269,13.1269,13.0803,13.099,134000.0
2012-10-31 12:10:00,14.05,14.07,14.05,14.06,73600.0,13.099,13.1176,13.099,13.1083,73600.0
2012-10-31 12:15:00,14.06,14.07,14.02,14.04,217600.0,13.1083,13.1176,13.071,13.0896,217600.0
2012-10-31 12:20:00,14.04,14.05,14.02,14.03,146800.0,13.0896,13.099,13.071,13.0803,146800.0
2012-10-31 12:25:00,14.02,14.05,13.98,13.99,276000.0,13.071,13.099,13.0337,13.043,276000.0
2012-10-31 12:30:00,13.99,14.01,13.97,14.0,415200.0,13.043,13.0617,13.0244,13.0523,415200.0
2012-10-31 12:35:00,14.0,14.05,13.96,14.04,653200.0,13.0523,13.099,13.015,13.0896,653200.0
2012-10-31 12:40:00,14.03,14.05,14.01,14.01,102000.0,13.0803,13.099,13.0617,13.0617,102000.0
2012-10-31 12:45:00,14.01,14.03,14.0,14.02,202400.0,13.0617,13.0803,13.0523,13.071,202400.0
2012-10-31 12:50:00,14.01,14.05,14.01,14.01,93200.0,13.0617,13.099,13.0617,13.0617,93200.0
2012-10-31 12:55:00,14.03,14.04,14.01,14.02,318800.0,13.0803,13.0896,13.0617,13.071,318800.0
2012-10-31 13:00:00,14.02,14.03,13.98,13.99,281600.0,13.071,13.0803,13.0337,13.043,281600.0
2012-10-31 13:05:00,13.99,14.0,13.97,13.99,120400.0,13.043,13.0523,13.0244,13.043,120400.0
2012-10-31 13:10:00,13.99,14.01,13.97,14.0,112400.0,13.043,13.0617,13.0244,13.0523,112400.0
2012-10-31 13:15:00,14.0,14.03,14.0,14.03,193600.0,13.0523,13.0803,13.0523,13.0803,193600.0
2012-10-31 13:20:00,14.04,14.04,14.0,14.01,176800.0,13.0896,13.0896,13.0523,13.0617,176800.0
2012-10-31 13:25:00,14.02,14.05,14.02,14.04,117200.0,13.071,13.099,13.071,13.0896,117200.0
2012-10-31 13:30:00,14.04,14.08,14.04,14.06,352800.0,13.0896,13.1269,13.0896,13.1083,352800.0
2012-10-31 13:35:00,14.06,14.06,14.04,14.04,97600.0,13.1083,13.1083,13.0896,13.0896,97600.0
2012-10-31 13:40:00,14.05,14.05,14.02,14.04,104800.0,13.099,13.099,13.071,13.0896,104800.0
2012-10-31 13:45:00,14.04,14.06,14.03,14.03,71600.0,13.0896,13.1083,13.0803,13.0803,71600.0
2012-10-31 13:50:00,14.03,14.06,14.03,14.05,56400.0,13.0803,13.1083,13.0803,13.099,56400.0
2012-10-31 13:55:00,14.05,14.06,14.04,14.05,113600.0,13.099,13.1083,13.0896,13.099,113600.0
2012-10-31 14:00:00,14.05,14.08,14.05,14.08,179600.0,13.099,13.1269,13.099,13.1269,179600.0
2012-10-31 14:05:00,14.09,14.11,14.08,14.1,304400.0,13.1362,13.1549,13.1269,13.1456,304400.0
2012-10-31 14:10:00,14.1,14.14,14.09,14.11,445600.0,13.1456,13.1829,13.1362,13.1549,445600.0
2012-10-31 14:15:00,14.1,14.19,14.1,14.19,380800.0,13.1456,13.2295,13.1456,13.2295,380800.0
2012-10-31 14:20:00,14.18,14.19,14.16,14.17,306000.0,13.2202,13.2295,13.2015,13.2108,306000.0
2012-10-31 14:25:00,14.17,14.19,14.15,14.18,138400.0,13.2108,13.2295,13.1922,13.2202,138400.0
2012-10-31 14:30:00,14.17,14.21,14.17,14.2,249200.0,13.2108,13.2481,13.2108,13.2388,249200.0
2012-10-31 14:35:00,14.2,14.2,14.15,14.19,311600.0,13.2388,13.2388,13.1922,13.2295,311600.0
2012-10-31 14:40:00,14.19,14.2,14.17,14.19,140000.0,13.2295,13.2388,13.2108,13.2295,140000.0
2012-10-31 14:45:00,14.19,14.2,14.18,14.2,98800.0,13.2295,13.2388,13.2202,13.2388,98800.0
2012-10-31 14:50:00,14.2,14.22,14.18,14.18,153200.0,13.2388,13.2574,13.2202,13.2202,153200.0
2012-10-31 14:55:00,14.18,14.18,14.14,14.15,310000.0,13.2202,13.2202,13.1829,13.1922,310000.0
2012-10-31 15:00:00,14.15,14.15,14.11,14.12,252000.0,13.1922,13.1922,13.1549,13.1642,252000.0
2012-10-31 15:05:00,14.12,14.17,14.12,14.17,189200.0,13.1642,13.2108,13.1642,13.2108,189200.0
2012-10-31 15:10:00,14.17,14.24,14.16,14.23,298400.0,13.2108,13.2761,13.2015,13.2668,298400.0
2012-10-31 15:15:00,14.23,14.28,14.23,14.26,402000.0,13.2668,13.3134,13.2668,13.2947,402000.0
2012-10-31 15:20:00,14.26,14.3,14.24,14.25,532800.0,13.2947,13.332,13.2761,13.2854,532800.0
2012-10-31 15:25:00,14.25,14.27,14.24,14.27,111200.0,13.2854,13.3041,13.2761,13.3041,111200.0
2012-10-31 15:30:00,14.26,14.28,14.23,14.27,160000.0,13.2947,13.3134,13.2668,13.3041,160000.0
2012-10-31 15:35:00,14.27,14.3,14.26,14.28,197200.0,13.3041,13.332,13.2947,13.3134,197200.0
2012-10-31 15:40:00,14.28,14.29,14.26,14.27,360000.0,13.3134,13.3227,13.2947,13.3041,360000.0
2012-10-31 15:45:00,14.27,14.3,14.25,14.29,420800.0,13.3041,13.332,13.2854,13.3227,420800.0
2012-10-31 15:50:00,14.3,14.31,14.26,14.28,573600.0,13.332,13.3414,13.2947,13.3134,573600.0
2012-10-31 15:55:00,14.28,14.36,14.27,14.29,1448800.0,13.3134,13.388,13.3041,13.3227,1448800.0
2012-11-01 09:30:00,14.45,14.5,14.29,14.47,1127600.0,13.4719,13.5185,13.3227,13.4905,1127600.0
2012-11-01 09:35:00,14.46,14.56,14.46,14.54,1115200.0,13.4812,13.5744,13.4812,13.5558,1115200.0
2012-11-01 09:40:00,14.53,14.58,14.48,14.49,783600.0,13.5465,13.5931,13.4998,13.5092,783600.0
2012-11-01 09:45:00,14.49,14.56,14.49,14.56,569200.0,13.5092,13.5744,13.5092,13.5744,569200.0
2012-11-01 09:50:00,14.56,14.63,14.55,14.61,949200.0,13.5744,13.6397,13.5651,13.621,949200.0
2012-11-01 09:55:00,14.61,14.68,14.6,14.62,778000.0,13.621,13.6863,13.6117,13.6304,778000.0
2012-11-01 10:00:00,14.64,14.74,14.63,14.71,1171200.0,13.649,13.7422,13.6397,13.7143,1171200.0
2012-11-01 10:05:00,14.7,14.79,14.7,14.74,1209200.0,13.705,13.7889,13.705,13.7422,1209200.0
2012-11-01 10:10:00,14.74,14.78,14.69,14.71,552800.0,13.7422,13.7795,13.6956,13.7143,552800.0
2012-11-01 10:15:00,14.72,14.82,14.71,14.8,731200.0,13.7236,13.8168,13.7143,13.7982,731200.0
2012-11-01 10:20:00,14.8,14.9,14.79,14.9,1420400.0,13.7982,13.8914,13.7889,13.8914,1420400.0
2012-11-01 10:25:00,14.9,14.9,14.77,14.78,848400.0,13.8914,13.8914,13.7702,13.7795,848400.0
2012-11-01 10:30:00,14.78,14.81,14.77,14.8,433200.0,13.7795,13.8075,13.7702,13.7982,433200.0
2012-11-01 10:35:00,14.8,14.81,14.77,14.8,183200.0,13.7982,13.8075,13.7702,13.7982,183200.0
2012-11-01 10:40:00,14.81,14.84,14.79,14.83,303200.0,13.8075,13.8355,13.7889,13.8262,303200.0
2012-11-01 10:45:00,14.83,14.87,14.81,14.82,249600.0,13.8262,13.8634,13.8075,13.8168,249600.0
2012-11-01 10:50:00,14.83,14.83,14.78,14.79,179600.0,13.8262,13.8262,13.7795,13.7889,179600.0
2012-11-01 10:55:00,14.79,14.81,14.78,14.79,219600.0,13.7889,13.8075,13.7795,13.7889,219600.0
2012-11-01 11:00:00,14.8,14.83,14.77,14.83,369200.0,13.7982,13.8262,13.7702,13.8262,369200.0
2012-11-01 11:05:00,14.83,14.88,14.83,14.84,549200.0,13.8262,13.8728,13.8262,13.8355,549200.0
2012-11-01 11:10:00,14.85,14.87,14.8,14.81,291600.0,13.8448,13.8634,13.7982,13.8075,291600.0
2012-11-01 11:15:00,14.81,14.81,14.74,14.74,390800.0,13.8075,13.8075,13.7422,13.7422,390800.0
2012-11-01 11:20:00,14.75,14.78,14.74,14.78,248800.0,13.7516,13.7795,13.7422,13.7795,248800.0
2012-11-01 11:25:00,14.77,14.79,14.76,14.78,168800.0,13.7702,13.7889,13.7609,13.7795,168800.0
2012-11-01 11:30:00,14.78,14.81,14.78,14.78,100000.0,13.7795,13.8075,13.7795,13.7795,100000.0
2012-11-01 11:35:00,14.79,14.8,14.79,14.8,90400.0,13.7889,13.7982,13.7889,13.7982,90400.0
2012-11-01 11:40:00,14.81,14.84,14.8,14.83,184400.0,13.8075,13.8355,13.7982,13.8262,184400.0
2012-11-01 11:45:00,14.83,14.88,14.83,14.86,464800.0,13.8262,13.8728,13.8262,13.8541,464800.0
2012-11-01 11:50:00,14.87,14.88,14.78,14.8,440400.0,13.8634,13.8728,13.7795,13.7982,440400.0
2012-11-01 11:55:00,14.8,14.84,14.79,14.84,91600.0,13.7982,13.8355,13.7889,13.8355,91600.0
2012-11-01 12:00:00,14.84,14.86,14.83,14.83,189200.0,13.8355,13.8541,13.8262,13.8262,189200.0
2012-11-01 12:05:00,14.83,14.85,14.81,14.81,106000.0,13.8262,13.8448,13.8075,13.8075,106000.0
2012-11-01 12:10:00,14.81,14.81,14.78,14.78,305200.0,13.8075,13.8075,13.7795,13.7795,305200.0
2012-11-01 12:15:00,14.79,14.79,14.76,14.77,199600.0,13.7889,13.7889,13.7609,13.7702,199600.0
2012-11-01 12:20:00,14.76,14.76,14.74,14.74,223600.0,13.7609,13.7609,13.7422,13.7422,223600.0
2012-11-01 12:25:00,14.74,14.75,14.73,14.74,305200.0,13.7422,13.7516,13.7329,13.7422,305200.0
2012-11-01 12:30:00,14.74,14.75,14.69,14.69,555200.0,13.7422,13.7516,13.6956,13.6956,555200.0
2012-11-01 12:35:00,14.69,14.7,14.62,14.65,684000.0,13.6956,13.705,13.6304,13.6583,684000.0
2012-11-01 12:40:00,14.65,14.67,14.6,14.63,560000.0,13.6583,13.677,13.6117,13.6397,560000.0
2012-11-01 12:45:00,14.63,14.66,14.62,14.64,224000.0,13.6397,13.6677,13.6304,13.649,224000.0
2012-11-01 12:50:00,14.64,14.65,14.62,14.62,194000.0,13.649,13.6583,13.6304,13.6304,194000.0
2012-11-01 12:55:00,14.62,14.63,14.6,14.6,283200.0,13.6304,13.6397,13.6117,13.6117,283200.0
2012-11-01 13:00:00,14.6,14.61,14.55,14.56,414000.0,13.6117,13.621,13.5651,13.5744,414000.0
2012-11-01 13:05:00,14.56,14.58,14.55,14.58,287200.0,13.5744,13.5931,13.5651,13.5931,287200.0
2012-11-01 13:10:00,14.58,14.58,14.55,14.56,240800.0,13.5931,13.5931,13.5651,13.5744,240800.0
2012-11-01 13:15:00,14.56,14.56,14.54,14.55,385600.0,13.5744,13.5744,13.5558,13.5651,385600.0
2012-11-01 13:20:00,14.55,14.58,14.49,14.54,1520400.0,13.5651,13.5931,13.5092,13.5558,1520400.0
2012-11-01 13:25:00,14.54,14.54,14.52,14.52,219200.0,13.5558,13.5558,13.5371,13.5371,219200.0
2012-11-01 13:30:00,14.52,14.56,14.5,14.56,355600.0,13.5371,13.5744,13.5185,13.5744,355600.0
2012-11-01 13:35:00,14.56,14.59,14.53,14.56,757600.0,13.5744,13.6024,13.5465,13.5744,757600.0
2012-11-01 13:40:00,14.56,14.56,14.53,14.56,248400.0,13.5744,13.5744,13.5465,13.5744,248400.0
2012-11-01 13:45:00,14.56,14.59,14.55,14.57,188800.0,13.5744,13.6024,13.5651,13.5838,188800.0
2012-11-01 13:50:00,14.56,14.59,14.55,14.56,120400.0,13.5744,13.6024,13.5651,13.5744,120400.0
2012-11-01 13:55:00,14.56,14.58,14.55,14.56,119600.0,13.5744,13.5931,13.5651,13.5744,119600.0
2012-11-01 14:00:00,14.56,14.58,14.54,14.56,168400.0,13.5744,13.5931,13.5558,13.5744,168400.0
2012-11-01 14:05:00,14.56,14.58,14.54,14.56,127600.0,13.5744,13.5931,13.5558,13.5744,127600.0
2012-11-01 14:10:00,14.56,14.61,14.55,14.61,226800.0,13.5744,13.621,13.5651,13.621,226800.0
2012-11-01 14:15:00,14.61,14.62,14.59,14.6,333600.0,13.621,13.6304,13.6024,13.6117,333600.0
2012-11-01 14:20:00,14.59,14.69,14.59,14.67,631200.0,13.6024,13.6956,13.6024,13.677,631200.0
2012-11-01 14:25:00,14.67,14.68,14.63,14.65,298400.0,13.677,13.6863,13.6397,13.6583,298400.0
2012-11-01 14:30:00,14.66,14.69,14.65,14.68,304000.0,13.6677,13.6956,13.6583,13.6863,304000.0
2012-11-01 14:35:00,14.67,14.72,14.66,14.72,494000.0,13.677,13.7236,13.6677,13.7236,494000.0
2012-11-01 14:40:00,14.73,14.75,14.7,14.71,502400.0,13.7329,13.7516,13.705,13.7143,502400.0
2012-11-01 14:45:00,14.71,14.72,14.68,14.72,187600.0,13.7143,13.7236,13.6863,13.7236,187600.0
2012-11-01 14:50:00,14.71,14.78,14.7,14.77,520400.0,13.7143,13.7795,13.705,13.7702,520400.0
2012-11-01 14:55:00,14.77,14.83,14.77,14.8,878400.0,13.7702,13.8262,13.7702,13.7982,878400.0
2012-11-01 15:00:00,14.8,14.82,14.74,14.76,358400.0,13.7982,13.8168,13.7422,13.7609,358400.0
2012-11-01 15:05:00,14.76,14.8,14.76,14.79,184000.0,13.7609,13.7982,13.7609,13.7889,184000.0
2012-11-01 15:10:00,14.79,14.8,14.77,14.8,182400.0,13.7889,13.7982,13.7702,13.7982,182400.0
2012-11-01 15:15:00,14.8,14.81,14.77,14.78,213200.0,13.7982,13.8075,13.7702,13.7795,213200.0
2012-11-01 15:20:00,14.78,14.79,14.7,14.71,482000.0,13.7795,13.7889,13.705,13.7143,482000.0
2012-11-01 15:25:00,14.71,14.78,14.71,14.77,231600.0,13.7143,13.7795,13.7143,13.7702,231600.0
2012-11-01 15:30:00,14.77,14.78,14.75,14.77,166000.0,13.7702,13.7795,13.7516,13.7702,166000.0
2012-11-01 15:35:00,14.76,14.77,14.71,14.72,292800.0,13.7609,13.7702,13.7143,13.7236,292800.0
2012-11-01 15:40:00,14.72,14.76,14.72,14.75,299600.0,13.7236,13.7609,13.7236,13.7516,299600.0
2012-11-01 15:45:00,14.76,14.81,14.76,14.8,699600.0,13.7609,13.8075,13.7609,13.7982,699600.0
2012-11-01 15:50:00,14.8,14.84,14.8,14.82,765200.0,13.7982,13.8355,13.7982,13.8168,765200.0
2012-11-01 15:55:00,14.82,14.84,14.77,14.8,890800.0,13.8168,13.8355,13.7702,13.7982,890800.0
2012-11-02 09:30:00,15.0,15.04,14.88,14.9,1709200.0,13.9846,14.0219,13.8728,13.8914,1709200.0
2012-11-02 09:35:00,14.91,14.97,14.88,14.89,718400.0,13.9007,13.9567,13.8728,13.8821,718400.0
2012-11-02 09:40:00,14.89,14.89,14.84,14.85,977600.0,13.8821,13.8821,13.8355,13.8448,977600.0
2012-11-02 09:45:00,14.84,14.87,14.78,14.81,1256800.0,13.8355,13.8634,13.7795,13.8075,1256800.0
2012-11-02 09:50:00,14.8,14.8,14.71,14.75,1618000.0,13.7982,13.7982,13.7143,13.7516,1618000.0
2012-11-02 09:55:00,14.75,14.78,14.67,14.72,1277200.0,13.7516,13.7795,13.677,13.7236,1277200.0
2012-11-02 10:00:00,14.72,14.74,14.68,14.7,559600.0,13.7236,13.7422,13.6863,13.705,559600.0
2012-11-02 10:05:00,14.7,14.71,14.58,14.64,1512800.0,13.705,13.7143,13.5931,13.649,1512800.0
2012-11-02 10:10:00,14.65,14.65,14.56,14.57,789600.0,13.6583,13.6583,13.5744,13.5838,789600.0
2012-11-02 10:15:00,14.58,14.59,14.51,14.53,1541600.0,13.5931,13.6024,13.5278,13.5465,1541600.0
2012-11-02 10:20:00,14.53,14.53,14.44,14.48,2117600.0,13.5465,13.5465,13.4626,13.4998,2117600.0
2012-11-02 10:25:00,14.48,14.51,14.47,14.48,744000.0,13.4998,13.5278,13.4905,13.4998,744000.0
2012-11-02 10:30:00,14.48,14.57,14.46,14.56,1124400.0,13.4998,13.5838,13.4812,13.5744,1124400.0
2012-11-02 10:35:00,14.56,14.58,14.51,14.51,632000.0,13.5744,13.5931,13.5278,13.5278,632000.0
2012-11-02 10:40:00,14.51,14.53,14.42,14.47,1212000.0,13.5278,13.5465,13.4439,13.4905,1212000.0
2012-11-02 10:45:00,14.47,14.55,14.45,14.55,675200.0,13.4905,13.5651,13.4719,13.5651,675200.0
2012-11-02 10:50:00,14.55,14.55,14.49,14.54,300800.0,13.5651,13.5651,13.5092,13.5558,300800.0
2012-11-02 10:55:00,14.54,14.55,14.47,14.48,622400.0,13.5558,13.5651,13.4905,13.4998,622400.0
2012-11-02 11:00:00,14.47,14.49,14.42,14.46,827200.0,13.4905,13.5092,13.4439,13.4812,827200.0
2012-11-02 11:05:00,14.47,14.52,14.45,14.49,456400.0,13.4905,13.5371,13.4719,13.5092,456400.0
2012-11-02 11:10:00,14.49,14.49,14.46,14.49,418800.0,13.5092,13.5092,13.4812,13.5092,418800.0
2012-11-02 11:15:00,14.48,14.51,14.47,14.51,440400.0,13.4998,13.5278,13.4905,13.5278,440400.0
2012-11-02 11:20:00,14.51,14.54,14.49,14.51,484400.0,13.5278,13.5558,13.5092,13.5278,484400.0
2012-11-02 11:25:00,14.5,14.55,14.49,14.53,429200.0,13.5185,13.5651,13.5092,13.5465,429200.0
2012-11-02 11:30:00,14.52,14.52,14.46,14.51,720000.0,13.5371,13.5371,13.4812,13.5278,720000.0
2012-11-02 11:35:00,14.52,14.57,14.52,14.54,564000.0,13.5371,13.5838,13.5371,13.5558,564000.0
2012-11-02 11:40:00,14.54,14.55,14.51,14.51,284400.0,13.5558,13.5651,13.5278,13.5278,284400.0
2012-11-02 11:45:00,14.52,14.52,14.45,14.46,551200.0,13.5371,13.5371,13.4719,13.4812,551200.0
2012-11-02 11:50:00,14.46,14.5,14.46,14.49,311200.0,13.4812,13.5185,13.4812,13.5092,311200.0
2012-11-02 11:55:00,14.5,14.53,14.49,14.5,214800.0,13.5185,13.5465,13.5092,13.5185,214800.0
2012-11-02 12:00:00,14.49,14.5,14.46,14.47,204800.0,13.5092,13.5185,13.4812,13.4905,204800.0
2012-11-02 12:05:00,14.47,14.49,14.46,14.49,135200.0,13.4905,13.5092,13.4812,13.5092,135200.0
2012-11-02 12:10:00,14.49,14.5,14.46,14.48,150400.0,13.5092,13.5185,13.4812,13.4998,150400.0
2012-11-02 12:15:00,14.49,14.53,14.47,14.52,191200.0,13.5092,13.5465,13.4905,13.5371,191200.0
2012-11-02 12:20:00,14.52,14.54,14.49,14.51,361600.0,13.5371,13.5558,13.5092,13.5278,361600.0
2012-11-02 12:25:00,14.51,14.53,14.49,14.49,313200.0,13.5278,13.5465,13.5092,13.5092,313200.0
2012-11-02 12:30:00,14.5,14.54,14.49,14.54,284400.0,13.5185,13.5558,13.5092,13.5558,284400.0
2012-11-02 12:35:00,14.54,14.54,14.5,14.52,203600.0,13.5558,13.5558,13.5185,13.5371,203600.0
2012-11-02 12:40:00,14.52,14.54,14.51,14.52,90800.0,13.5371,13.5558,13.5278,13.5371,90800.0
2012-11-02 12:45:00,14.52,14.55,14.51,14.53,197600.0,13.5371,13.5651,13.5278,13.5465,197600.0
2012-11-02 12:50:00,14.53,14.53,14.5,14.51,257200.0,13.5465,13.5465,13.5185,13.5278,257200.0
2012-11-02 12:55:00,14.51,14.51,14.47,14.49,357600.0,13.5278,13.5278,13.4905,13.5092,357600.0
2012-11-02 13:00:00,14.49,14.51,14.48,14.5,90800.0,13.5092,13.5278,13.4998,13.5185,90800.0
2012-11-02 13:05:00,14.51,14.51,14.47,14.49,216800.0,13.5278,13.5278,13.4905,13.5092,216800.0
2012-11-02 13:10:00,14.49,14.51,14.48,14.49,92400.0,13.5092,13.5278,13.4998,13.5092,92400.0
2012-11-02 13:15:00,14.49,14.5,14.47,14.49,110800.0,13.5092,13.5185,13.4905,13.5092,110800.0
2012-11-02 13:20:00,14.48,14.52,14.46,14.48,402800.0,13.4998,13.5371,13.4812,13.4998,402800.0
2012-11-02 13:25:00,14.49,14.52,14.49,14.49,112000.0,13.5092,13.5371,13.5092,13.5092,112000.0
2012-11-02 13:30:00,14.49,14.52,14.48,14.51,109200.0,13.5092,13.5371,13.4998,13.5278,109200.0
2012-11-02 13:35:00,14.49,14.51,14.44,14.45,493200.0,13.5092,13.5278,13.4626,13.4719,493200.0
2012-11-02 13:40:00,14.44,14.49,14.43,14.47,168800.0,13.4626,13.5092,13.4532,13.4905,168800.0
2012-11-02 13:45:00,14.48,14.48,14.43,14.43,252000.0,13.4998,13.4998,13.4532,13.4532,252000.0
2012-11-02 13:50:00,14.43,14.43,14.33,14.36,1320800.0,13.4532,13.4532,13.36,13.388,1320800.0
2012-11-02 13:55:00,14.36,14.39,14.33,14.34,427200.0,13.388,13.4159,13.36,13.3693,427200.0
2012-11-02 14:00:00,14.34,14.35,14.3,14.31,812800.0,13.3693,13.3786,13.332,13.3414,812800.0
2012-11-02 14:05:00,14.31,14.36,14.3,14.35,722000.0,13.3414,13.388,13.332,13.3786,722000.0
2012-11-02 14:10:00,14.35,14.35,14.31,14.31,482800.0,13.3786,13.3786,13.3414,13.3414,482800.0
2012-11-02 14:15:00,14.31,14.33,14.3,14.32,205200.0,13.3414,13.36,13.332,13.3507,205200.0
2012-11-02 14:20:00,14.31,14.32,14.3,14.32,178800.0,13.3414,13.3507,13.332,13.3507,178800.0
2012-11-02 14:25:00,14.32,14.33,14.31,14.32,322400.0,13.3507,13.36,13.3414,13.3507,322400.0
2012-11-02 14:30:00,14.31,14.32,14.29,14.29,422000.0,13.3414,13.3507,13.3227,13.3227,422000.0
2012-11-02 14:35:00,14.29,14.29,14.19,14.19,1269200.0,13.3227,13.3227,13.2295,13.2295,1269200.0
2012-11-02 14:40:00,14.19,14.26,14.18,14.26,842400.0,13.2295,13.2947,13.2202,13.2947,842400.0
2012-11-02 14:45:00,14.26,14.26,14.2,14.22,484800.0,13.2947,13.2947,13.2388,13.2574,484800.0
2012-11-02 14:50:00,14.22,14.24,14.21,14.22,344000.0,13.2574,13.2761,13.2481,13.2574,344000.0
2012-11-02 14:55:00,14.22,14.23,14.2,14.23,283200.0,13.2574,13.2668,13.2388,13.2668,283200.0
2012-11-02 15:00:00,14.23,14.25,14.22,14.24,433600.0,13.2668,13.2854,13.2574,13.2761,433600.0
2012-11-02 15:05:00,14.24,14.28,14.24,14.27,478800.0,13.2761,13.3134,13.2761,13.3041,478800.0
2012-11-02 15:10:00,14.26,14.27,14.22,14.22,275200.0,13.2947,13.3041,13.2574,13.2574,275200.0
2012-11-02 15:15:00,14.22,14.26,14.19,14.23,819200.0,13.2574,13.2947,13.2295,13.2668,819200.0
2012-11-02 15:20:00,14.22,14.24,14.16,14.17,567600.0,13.2574,13.2761,13.2015,13.2108,567600.0
2012-11-02 15:25:00,14.17,14.2,14.13,14.17,533200.0,13.2108,13.2388,13.1735,13.2108,533200.0
2012-11-02 15:30:00,14.17,14.18,14.13,14.17,950000.0,13.2108,13.2202,13.1735,13.2108,950000.0
2012-11-02 15:35:00,14.18,14.19,14.14,14.15,453200.0,13.2202,13.2295,13.1829,13.1922,453200.0
2012-11-02 15:40:00,14.15,14.19,14.15,14.16,220800.0,13.1922,13.2295,13.1922,13.2015,220800.0
2012-11-02 15:45:00,14.16,14.16,14.12,14.14,673600.0,13.2015,13.2015,13.1642,13.1829,673600.0
2012-11-02 15:50:00,14.14,14.2,14.14,14.18,854000.0,13.1829,13.2388,13.1829,13.2202,854000.0
2012-11-02 15:55:00,14.18,14.18,14.09,14.12,1232400.0,13.2202,13.2202,13.1362,13.1642,1232400.0
2012-11-05 09:30:00,14.12,14.15,14.04,14.14,674800.0,13.1642,13.1922,13.0896,13.1829,674800.0
2012-11-05 09:35:00,14.13,14.17,14.05,14.07,1445200.0,13.1735,13.2108,13.099,13.1176,1445200.0
2012-11-05 09:40:00,14.07,14.1,13.99,14.01,857600.0,13.1176,13.1456,13.043,13.0617,857600.0
2012-11-05 09:45:00,14.01,14.05,13.96,14.01,772400.0,13.0617,13.099,13.015,13.0617,772400.0
2012-11-05 09:50:00,14.01,14.08,13.97,14.01,942000.0,13.0617,13.1269,13.0244,13.0617,942000.0
2012-11-05 09:55:00,14.02,14.11,14.01,14.06,555600.0,13.071,13.1549,13.0617,13.1083,555600.0
2012-11-05 10:00:00,14.08,14.14,14.03,14.09,668800.0,13.1269,13.1829,13.0803,13.1362,668800.0
2012-11-05 10:05:00,14.08,14.11,14.05,14.06,382400.0,13.1269,13.1549,13.099,13.1083,382400.0
2012-11-05 10:10:00,14.07,14.13,14.06,14.13,396800.0,13.1176,13.1735,13.1083,13.1735,396800.0
2012-11-05 10:15:00,14.12,14.16,14.07,14.15,530000.0,13.1642,13.2015,13.1176,13.1922,530000.0
2012-11-05 10:20:00,14.15,14.22,14.15,14.21,737600.0,13.1922,13.2574,13.1922,13.2481,737600.0
2012-11-05 10:25:00,14.2,14.25,14.17,14.2,581600.0,13.2388,13.2854,13.2108,13.2388,581600.0
2012-11-05 10:30:00,14.19,14.26,14.15,14.25,630000.0,13.2295,13.2947,13.1922,13.2854,630000.0
2012-11-05 10:35:00,14.25,14.27,14.21,14.26,445600.0,13.2854,13.3041,13.2481,13.2947,445600.0
2012-11-05 10:40:00,14.27,14.32,14.25,14.32,670400.0,13.3041,13.3507,13.2854,13.3507,670400.0
2012-11-05 10:45:00,14.32,14.32,14.26,14.3,492000.0,13.3507,13.3507,13.2947,13.332,492000.0
2012-11-05 10:50:00,14.3,14.37,14.28,14.35,509600.0,13.332,13.3973,13.3134,13.3786,509600.0
2012-11-05 10:55:00,14.35,14.36,14.34,14.36,257200.0,13.3786,13.388,13.3693,13.388,257200.0
2012-11-05 11:00:00,14.36,14.39,14.35,14.38,334400.0,13.388,13.4159,13.3786,13.4066,334400.0
2012-11-05 11:05:00,14.38,14.41,14.37,14.38,363200.0,13.4066,13.4346,13.3973,13.4066,363200.0
2012-11-05 11:10:00,14.39,14.4,14.35,14.35,476800.0,13.4159,13.4253,13.3786,13.3786,476800.0
2012-11-05 11:15:00,14.36,14.36,14.35,14.35,216400.0,13.388,13.388,13.3786,13.3786,216400.0
2012-11-05 11:20:00,14.35,14.36,14.32,14.35,532000.0,13.3786,13.388,13.3507,13.3786,532000.0
2012-11-05 11:25:00,14.35,14.37,14.33,14.35,286400.0,13.3786,13.3973,13.36,13.3786,286400.0
2012-11-05 11:30:00,14.36,14.36,14.3,14.3,300800.0,13.388,13.388,13.332,13.332,300800.0
2012-11-05 11:35:00,14.3,14.3,14.27,14.27,416800.0,13.332,13.332,13.3041,13.3041,416800.0
2012-11-05 11:40:00,14.28,14.29,14.26,14.27,135200.0,13.3134,13.3227,13.2947,13.3041,135200.0
2012-11-05 11:45:00,14.27,14.27,14.2,14.23,537600.0,13.3041,13.3041,13.2388,13.2668,537600.0
2012-11-05 11:50:00,14.22,14.26,14.22,14.26,186000.0,13.2574,13.2947,13.2574,13.2947,186000.0
2012-11-05 11:55:00,14.26,14.31,14.26,14.3,283600.0,13.2947,13.3414,13.2947,13.332,283600.0
2012-11-05 12:00:00,14.31,14.33,14.28,14.32,326400.0,13.3414,13.36,13.3134,13.3507,326400.0
2012-11-05 12:05:00,14.32,14.34,14.31,14.31,193600.0,13.3507,13.3693,13.3414,13.3414,193600.0
2012-11-05 12:10:00,14.31,14.34,14.3,14.3,102000.0,13.3414,13.3693,13.332,13.332,102000.0
2012-11-05 12:15:00,14.3,14.31,14.28,14.28,171600.0,13.332,13.3414,13.3134,13.3134,171600.0
2012-11-05 12:20:00,14.28,14.31,14.25,14.27,244800.0,13.3134,13.3414,13.2854,13.3041,244800.0
2012-11-05 12:25:00,14.26,14.26,14.22,14.22,198800.0,13.2947,13.2947,13.2574,13.2574,198800.0
2012-11-05 12:30:00,14.23,14.24,14.21,14.22,302000.0,13.2668,13.2761,13.2481,13.2574,302000.0
2012-11-05 12:35:00,14.21,14.24,14.21,14.24,122000.0,13.2481,13.2761,13.2481,13.2761,122000.0
2012-11-05 12:40:00,14.24,14.26,14.21,14.23,709200.0,13.2761,13.2947,13.2481,13.2668,709200.0
2012-11-05 12:45:00,14.23,14.24,14.2,14.22,220000.0,13.2668,13.2761,13.2388,13.2574,220000.0
2012-11-05 12:50:00,14.22,14.22,14.19,14.21,255200.0,13.2574,13.2574,13.2295,13.2481,255200.0
2012-11-05 12:55:00,14.21,14.25,14.2,14.23,130000.0,13.2481,13.2854,13.2388,13.2668,130000.0
2012-11-05 13:00:00,14.23,14.26,14.23,14.25,125200.0,13.2668,13.2947,13.2668,13.2854,125200.0
2012-11-05 13:05:00,14.25,14.29,14.22,14.29,536000.0,13.2854,13.3227,13.2574,13.3227,536000.0
2012-11-05 13:10:00,14.29,14.32,14.26,14.26,402400.0,13.3227,13.3507,13.2947,13.2947,402400.0
2012-11-05 13:15:00,14.26,14.3,14.24,14.3,354400.0,13.2947,13.332,13.2761,13.332,354400.0
2012-11-05 13:20:00,14.3,14.31,14.28,14.3,266000.0,13.332,13.3414,13.3134,13.332,266000.0
2012-11-05 13:25:00,14.3,14.32,14.28,14.3,230800.0,13.332,13.3507,13.3134,13.332,230800.0
2012-11-05 13:30:00,14.3,14.34,14.28,14.33,322800.0,13.332,13.3693,13.3134,13.36,322800.0
2012-11-05 13:35:00,14.34,14.36,14.31,14.35,438000.0,13.3693,13.388,13.3414,13.3786,438000.0
2012-11-05 13:40:00,14.35,14.35,14.34,14.34,74800.0,13.3786,13.3786,13.3693,13.3693,74800.0
2012-11-05 13:45:00,14.35,14.35,14.29,14.3,181200.0,13.3786,13.3786,13.3227,13.332,181200.0
2012-11-05 13:50:00,14.29,14.3,14.28,14.29,187600.0,13.3227,13.332,13.3134,13.3227,187600.0
2012-11-05 13:55:00,14.29,14.31,14.29,14.31,186000.0,13.3227,13.3414,13.3227,13.3414,186000.0
2012-11-05 14:00:00,14.31,14.37,14.31,14.36,248800.0,13.3414,13.3973,13.3414,13.388,248800.0
2012-11-05 14:05:00,14.36,14.37,14.32,14.33,330400.0,13.388,13.3973,13.3507,13.36,330400.0
2012-11-05 14:10:00,14.33,14.34,14.31,14.33,110400.0,13.36,13.3693,13.3414,13.36,110400.0
2012-11-05 14:15:00,14.33,14.34,14.3,14.32,116800.0,13.36,13.3693,13.332,13.3507,116800.0
2012-11-05 14:20:00,14.32,14.35,14.32,14.35,129200.0,13.3507,13.3786,13.3507,13.3786,129200.0
2012-11-05 14:25:00,14.35,14.37,14.34,14.36,212800.0,13.3786,13.3973,13.3693,13.388,212800.0
2012-11-05 14:30:00,14.37,14.39,14.37,14.38,230800.0,13.3973,13.4159,13.3973,13.4066,230800.0
2012-11-05 14:35:00,14.38,14.4,14.36,14.38,193200.0,13.4066,13.4253,13.388,13.4066,193200.0
2012-11-05 14:40:00,14.38,14.4,14.37,14.38,83600.0,13.4066,13.4253,13.3973,13.4066,83600.0
2012-11-05 14:45:00,14.39,14.4,14.38,14.39,286000.0,13.4159,13.4253,13.4066,13.4159,286000.0
2012-11-05 14:50:00,14.39,14.43,14.38,14.4,414400.0,13.4159,13.4532,13.4066,13.4253,414400.0
2012-11-05 14:55:00,14.4,14.4,14.38,14.39,169200.0,13.4253,13.4253,13.4066,13.4159,169200.0
2012-11-05 15:00:00,14.39,14.41,14.37,14.41,337600.0,13.4159,13.4346,13.3973,13.4346,337600.0
2012-11-05 15:05:00,14.41,14.41,14.38,14.39,76800.0,13.4346,13.4346,13.4066,13.4159,76800.0
2012-11-05 15:10:00,14.39,14.4,14.35,14.36,286000.0,13.4159,13.4253,13.3786,13.388,286000.0
2012-11-05 15:15:00,14.36,14.37,14.35,14.35,134800.0,13.388,13.3973,13.3786,13.3786,134800.0
2012-11-05 15:20:00,14.35,14.38,14.34,14.37,184400.0,13.3786,13.4066,13.3693,13.3973,184400.0
2012-11-05 15:25:00,14.37,14.38,14.35,14.37,237600.0,13.3973,13.4066,13.3786,13.3973,237600.0
2012-11-05 15:30:00,14.37,14.38,14.34,14.35,365200.0,13.3973,13.4066,13.3693,13.3786,365200.0
2012-11-05 15:35:00,14.35,14.38,14.35,14.37,274000.0,13.3786,13.4066,13.3786,13.3973,274000.0
2012-11-05 15:40:00,14.37,14.42,14.37,14.41,662800.0,13.3973,13.4439,13.3973,13.4346,662800.0
2012-11-05 15:45:00,14.42,14.43,14.38,14.38,369600.0,13.4439,13.4532,13.4066,13.4066,369600.0
2012-11-05 15:50:00,14.38,14.38,14.33,14.35,744800.0,13.4066,13.4066,13.36,13.3786,744800.0
2012-11-05 15:55:00,14.35,14.39,14.31,14.39,1014800.0,13.3786,13.4159,13.3414,13.4159,1014800.0
2012-11-06 09:30:00,14.53,14.58,14.5,14.57,983600.0,13.5465,13.5931,13.5185,13.5838,983600.0
2012-11-06 09:35:00,14.58,14.65,14.56,14.63,1528400.0,13.5931,13.6583,13.5744,13.6397,1528400.0
2012-11-06 09:40:00,14.63,14.64,14.56,14.56,816000.0,13.6397,13.649,13.5744,13.5744,816000.0
2012-11-06 09:45:00,14.56,14.63,14.56,14.62,729200.0,13.5744,13.6397,13.5744,13.6304,729200.0
2012-11-06 09:50:00,14.62,14.63,14.55,14.6,751200.0,13.6304,13.6397,13.5651,13.6117,751200.0
2012-11-06 09:55:00,14.6,14.68,14.58,14.67,1155600.0,13.6117,13.6863,13.5931,13.677,1155600.0
2012-11-06 10:00:00,14.68,14.7,14.63,14.7,766400.0,13.6863,13.705,13.6397,13.705,766400.0
2012-11-06 10:05:00,14.7,14.71,14.63,14.65,670400.0,13.705,13.7143,13.6397,13.6583,670400.0
2012-11-06 10:10:00,14.65,14.65,14.59,14.6,302400.0,13.6583,13.6583,13.6024,13.6117,302400.0
2012-11-06 10:15:00,14.59,14.61,14.54,14.55,541200.0,13.6024,13.621,13.5558,13.5651,541200.0
2012-11-06 10:20:00,14.55,14.6,14.55,14.58,578000.0,13.5651,13.6117,13.5651,13.5931,578000.0
2012-11-06 10:25:00,14.58,14.58,14.5,14.55,730800.0,13.5931,13.5931,13.5185,13.5651,730800.0
2012-11-06 10:30:00,14.56,14.56,14.51,14.55,371600.0,13.5744,13.5744,13.5278,13.5651,371600.0
2012-11-06 10:35:00,14.55,14.62,14.55,14.62,494000.0,13.5651,13.6304,13.5651,13.6304,494000.0
2012-11-06 10:40:00,14.62,14.65,14.6,14.63,443600.0,13.6304,13.6583,13.6117,13.6397,443600.0
2012-11-06 10:45:00,14.63,14.69,14.62,14.62,447200.0,13.6397,13.6956,13.6304,13.6304,447200.0
2012-11-06 10:50:00,14.63,14.63,14.58,14.58,264800.0,13.6397,13.6397,13.5931,13.5931,264800.0
2012-11-06 10:55:00,14.58,14.62,14.58,14.59,193600.0,13.5931,13.6304,13.5931,13.6024,193600.0
2012-11-06 11:00:00,14.6,14.61,14.58,14.59,119200.0,13.6117,13.621,13.5931,13.6024,119200.0
2012-11-06 11:05:00,14.59,14.6,14.58,14.59,141600.0,13.6024,13.6117,13.5931,13.6024,141600.0
2012-11-06 11:10:00,14.6,14.63,14.59,14.63,338000.0,13.6117,13.6397,13.6024,13.6397,338000.0
2012-11-06 11:15:00,14.63,14.65,14.61,14.63,196400.0,13.6397,13.6583,13.621,13.6397,196400.0
2012-11-06 11:20:00,14.63,14.63,14.59,14.6,278800.0,13.6397,13.6397,13.6024,13.6117,278800.0
2012-11-06 11:25:00,14.6,14.6,14.58,14.6,84800.0,13.6117,13.6117,13.5931,13.6117,84800.0
2012-11-06 11:30:00,14.59,14.62,14.59,14.61,183600.0,13.6024,13.6304,13.6024,13.621,183600.0
2012-11-06 11:35:00,14.61,14.7,14.61,14.65,563200.0,13.621,13.705,13.621,13.6583,563200.0
2012-11-06 11:40:00,14.66,14.7,14.65,14.68,543600.0,13.6677,13.705,13.6583,13.6863,543600.0
2012-11-06 11:45:00,14.68,14.73,14.68,14.7,792000.0,13.6863,13.7329,13.6863,13.705,792000.0
2012-11-06 11:50:00,14.7,14.72,14.68,14.71,278000.0,13.705,13.7236,13.6863,13.7143,278000.0
2012-11-06 11:55:00,14.71,14.72,14.69,14.7,352800.0,13.7143,13.7236,13.6956,13.705,352800.0
2012-11-06 12:00:00,14.7,14.81,14.7,14.8,666400.0,13.705,13.8075,13.705,13.7982,666400.0
2012-11-06 12:05:00,14.8,14.81,14.77,14.79,772400.0,13.7982,13.8075,13.7702,13.7889,772400.0
2012-11-06 12:10:00,14.79,14.81,14.77,14.78,340400.0,13.7889,13.8075,13.7702,13.7795,340400.0
2012-11-06 12:15:00,14.78,14.79,14.76,14.76,140800.0,13.7795,13.7889,13.7609,13.7609,140800.0
2012-11-06 12:20:00,14.77,14.8,14.76,14.79,191600.0,13.7702,13.7982,13.7609,13.7889,191600.0
2012-11-06 12:25:00,14.79,14.8,14.74,14.76,202400.0,13.7889,13.7982,13.7422,13.7609,202400.0
2012-11-06 12:30:00,14.76,14.78,14.75,14.78,96800.0,13.7609,13.7795,13.7516,13.7795,96800.0
2012-11-06 12:35:00,14.78,14.79,14.77,14.77,110800.0,13.7795,13.7889,13.7702,13.7702,110800.0
2012-11-06 12:40:00,14.76,14.78,14.73,14.74,232400.0,13.7609,13.7795,13.7329,13.7422,232400.0
2012-11-06 12:45:00,14.74,14.74,14.69,14.7,246800.0,13.7422,13.7422,13.6956,13.705,246800.0
2012-11-06 12:50:00,14.71,14.74,14.7,14.72,109600.0,13.7143,13.7422,13.705,13.7236,109600.0
2012-11-06 12:55:00,14.72,14.75,14.72,14.74,94000.0,13.7236,13.7516,13.7236,13.7422,94000.0
2012-11-06 13:00:00,14.74,14.75,14.71,14.72,86800.0,13.7422,13.7516,13.7143,13.7236,86800.0
2012-11-06 13:05:00,14.72,14.76,14.72,14.74,145600.0,13.7236,13.7609,13.7236,13.7422,145600.0
2012-11-06 13:10:00,14.75,14.75,14.7,14.74,76800.0,13.7516,13.7516,13.705,13.7422,76800.0
2012-11-06 13:15:00,14.73,14.73,14.69,14.71,319600.0,13.7329,13.7329,13.6956,13.7143,319600.0
2012-11-06 13:20:00,14.71,14.75,14.7,14.74,215200.0,13.7143,13.7516,13.705,13.7422,215200.0
2012-11-06 13:25:00,14.74,14.77,14.73,14.75,315600.0,13.7422,13.7702,13.7329,13.7516,315600.0
2012-11-06 13:30:00,14.75,14.77,14.74,14.77,83200.0,13.7516,13.7702,13.7422,13.7702,83200.0
2012-11-06 13:35:00,14.77,14.8,14.77,14.77,220800.0,13.7702,13.7982,13.7702,13.7702,220800.0
2012-11-06 13:40:00,14.77,14.79,14.77,14.79,75200.0,13.7702,13.7889,13.7702,13.7889,75200.0
2012-11-06 13:45:00,14.79,14.8,14.77,14.79,113600.0,13.7889,13.7982,13.7702,13.7889,113600.0
2012-11-06 13:50:00,14.79,14.81,14.78,14.78,202000.0,13.7889,13.8075,13.7795,13.7795,202000.0
2012-11-06 13:55:00,14.78,14.79,14.74,14.75,156800.0,13.7795,13.7889,13.7422,13.7516,156800.0
2012-11-06 14:00:00,14.75,14.78,14.75,14.76,210800.0,13.7516,13.7795,13.7516,13.7609,210800.0
2012-11-06 14:05:00,14.75,14.76,14.74,14.74,312800.0,13.7516,13.7609,13.7422,13.7422,312800.0
2012-11-06 14:10:00,14.74,14.74,14.71,14.74,242400.0,13.7422,13.7422,13.7143,13.7422,242400.0
2012-11-06 14:15:00,14.74,14.76,14.74,14.74,237200.0,13.7422,13.7609,13.7422,13.7422,237200.0
2012-11-06 14:20:00,14.74,14.76,14.73,14.76,188000.0,13.7422,13.7609,13.7329,13.7609,188000.0
2012-11-06 14:25:00,14.76,14.77,14.75,14.76,223200.0,13.7609,13.7702,13.7516,13.7609,223200.0
2012-11-06 14:30:00,14.76,14.77,14.75,14.76,136000.0,13.7609,13.7702,13.7516,13.7609,136000.0
2012-11-06 14:35:00,14.75,14.78,14.75,14.77,282000.0,13.7516,13.7795,13.7516,13.7702,282000.0
2012-11-06 14:40:00,14.77,14.77,14.74,14.74,98400.0,13.7702,13.7702,13.7422,13.7422,98400.0
2012-11-06 14:45:00,14.75,14.77,14.73,14.75,164000.0,13.7516,13.7702,13.7329,13.7516,164000.0
2012-11-06 14:50:00,14.74,14.76,14.68,14.69,399600.0,13.7422,13.7609,13.6863,13.6956,399600.0
2012-11-06 14:55:00,14.69,14.7,14.65,14.69,441200.0,13.6956,13.705,13.6583,13.6956,441200.0
2012-11-06 15:00:00,14.69,14.71,14.68,14.69,172800.0,13.6956,13.7143,13.6863,13.6956,172800.0
2012-11-06 15:05:00,14.69,14.71,14.67,14.68,166800.0,13.6956,13.7143,13.677,13.6863,166800.0
2012-11-06 15:10:00,14.67,14.71,14.65,14.7,293600.0,13.677,13.7143,13.6583,13.705,293600.0
2012-11-06 15:15:00,14.7,14.72,14.7,14.7,171600.0,13.705,13.7236,13.705,13.705,171600.0
2012-11-06 15:20:00,14.7,14.71,14.67,14.67,198400.0,13.705,13.7143,13.677,13.677,198400.0
2012-11-06 15:25:00,14.67,14.7,14.65,14.68,320000.0,13.677,13.705,13.6583,13.6863,320000.0
2012-11-06 15:30:00,14.68,14.68,14.62,14.65,820000.0,13.6863,13.6863,13.6304,13.6583,820000.0
2012-11-06 15:35:00,14.64,14.66,14.61,14.66,461600.0,13.649,13.6677,13.621,13.6677,461600.0
2012-11-06 15:40:00,14.65,14.67,14.61,14.65,527600.0,13.6583,13.677,13.621,13.6583,527600.0
2012-11-06 15:45:00,14.65,14.7,14.63,14.69,345200.0,13.6583,13.705,13.6397,13.6956,345200.0
2012-11-06 15:50:00,14.69,14.69,14.64,14.67,799600.0,13.6956,13.6956,13.649,13.677,799600.0
2012-11-06 15:55:00,14.67,14.71,14.65,14.69,930400.0,13.677,13.7143,13.6583,13.6956,930400.0
2012-11-07 09:30:00,14.17,14.17,14.05,14.08,2235200.0,13.2108,13.2108,13.099,13.1269,2235200.0
2012-11-07 09:35:00,14.08,14.08,13.99,14.05,2727600.0,13.1269,13.1269,13.043,13.099,2727600.0
2012-11-07 09:40:00,14.04,14.08,14.01,14.06,1661200.0,13.0896,13.1269,13.0617,13.1083,1661200.0
2012-11-07 09:45:00,14.06,14.12,13.99,14.1,2199200.0,13.1083,13.1642,13.043,13.1456,2199200.0
2012-11-07 09:50:00,14.09,14.11,14.04,14.1,1257600.0,13.1362,13.1549,13.0896,13.1456,1257600.0
2012-11-07 09:55:00,14.09,14.1,14.03,14.06,800400.0,13.1362,13.1456,13.0803,13.1083,800400.0
2012-11-07 10:00:00,14.06,14.06,13.96,14.02,2172400.0,13.1083,13.1083,13.015,13.071,2172400.0
2012-11-07 10:05:00,14.02,14.03,13.9,13.94,2716400.0,13.071,13.0803,12.9591,12.9964,2716400.0
2012-11-07 10:10:00,13.94,13.94,13.87,13.91,2334000.0,12.9964,12.9964,12.9311,12.9684,2334000.0
2012-11-07 10:15:00,13.91,13.92,13.8,13.81,2336400.0,12.9684,12.9778,12.8659,12.8752,2336400.0
2012-11-07 10:20:00,13.81,13.86,13.76,13.81,2181600.0,12.8752,12.9218,12.8286,12.8752,2181600.0
2012-11-07 10:25:00,13.81,13.82,13.75,13.77,1728400.0,12.8752,12.8845,12.8193,12.8379,1728400.0
2012-11-07 10:30:00,13.76,13.81,13.71,13.79,2758400.0,12.8286,12.8752,12.782,12.8566,2758400.0
2012-11-07 10:35:00,13.8,13.85,13.78,13.85,1824800.0,12.8659,12.9125,12.8472,12.9125,1824800.0
2012-11-07 10:40:00,13.84,13.87,13.81,13.84,1085600.0,12.9032,12.9311,12.8752,12.9032,1085600.0
2012-11-07 10:45:00,13.84,13.84,13.72,13.73,1374400.0,12.9032,12.9032,12.7913,12.8006,1374400.0
2012-11-07 10:50:00,13.72,13.74,13.61,13.63,2511600.0,12.7913,12.8099,12.6887,12.7074,2511600.0
2012-11-07 10:55:00,13.64,13.65,13.52,13.53,1998400.0,12.7167,12.726,12.6048,12.6142,1998400.0
2012-11-07 11:00:00,13.53,13.66,13.53,13.65,1724400.0,12.6142,12.7354,12.6142,12.726,1724400.0
2012-11-07 11:05:00,13.65,13.69,13.62,13.65,1159200.0,12.726,12.7633,12.6981,12.726,1159200.0
2012-11-07 11:10:00,13.65,13.67,13.63,13.64,482000.0,12.726,12.7447,12.7074,12.7167,482000.0
2012-11-07 11:15:00,13.64,13.64,13.57,13.57,778400.0,12.7167,12.7167,12.6514,12.6514,778400.0
2012-11-07 11:20:00,13.57,13.61,13.52,13.53,1103600.0,12.6514,12.6887,12.6048,12.6142,1103600.0
2012-11-07 11:25:00,13.52,13.53,13.43,13.45,1782400.0,12.6048,12.6142,12.5209,12.5396,1782400.0
2012-11-07 11:30:00,13.46,13.53,13.4,13.49,1706000.0,12.5489,12.6142,12.493,12.5769,1706000.0
2012-11-07 11:35:00,13.49,13.52,13.47,13.52,1500000.0,12.5769,12.6048,12.5582,12.6048,1500000.0
2012-11-07 11:40:00,13.52,13.57,13.47,13.54,891600.0,12.6048,12.6514,12.5582,12.6235,891600.0
2012-11-07 11:45:00,13.54,13.59,13.48,13.59,1060800.0,12.6235,12.6701,12.5675,12.6701,1060800.0
2012-11-07 11:50:00,13.59,13.62,13.56,13.61,914000.0,12.6701,12.6981,12.6421,12.6887,914000.0
2012-11-07 11:55:00,13.61,13.63,13.56,13.59,874400.0,12.6887,12.7074,12.6421,12.6701,874400.0
2012-11-07 12:00:00,13.59,13.61,13.55,13.61,468400.0,12.6701,12.6887,12.6328,12.6887,468400.0
2012-11-07 12:05:00,13.61,13.64,13.6,13.63,508400.0,12.6887,12.7167,12.6794,12.7074,508400.0
2012-11-07 12:10:00,13.63,13.65,13.56,13.56,707200.0,12.7074,12.726,12.6421,12.6421,707200.0
2012-11-07 12:15:00,13.56,13.63,13.55,13.62,637600.0,12.6421,12.7074,12.6328,12.6981,637600.0
2012-11-07 12:20:00,13.62,13.65,13.61,13.63,465600.0,12.6981,12.726,12.6887,12.7074,465600.0
2012-11-07 12:25:00,13.63,13.65,13.6,13.6,679200.0,12.7074,12.726,12.6794,12.6794,679200.0
2012-11-07 12:30:00,13.6,13.62,13.58,13.59,527600.0,12.6794,12.6981,12.6608,12.6701,527600.0
2012-11-07 12:35:00,13.6,13.64,13.59,13.63,456800.0,12.6794,12.7167,12.6701,12.7074,456800.0
2012-11-07 12:40:00,13.63,13.63,13.56,13.61,657200.0,12.7074,12.7074,12.6421,12.6887,657200.0
2012-11-07 12:45:00,13.6,13.63,13.56,13.56,545200.0,12.6794,12.7074,12.6421,12.6421,545200.0
2012-11-07 12:50:00,13.58,13.61,13.57,13.59,266400.0,12.6608,12.6887,12.6514,12.6701,266400.0
2012-11-07 12:55:00,13.6,13.6,13.57,13.59,278000.0,12.6794,12.6794,12.6514,12.6701,278000.0
2012-11-07 13:00:00,13.58,13.64,13.58,13.62,644000.0,12.6608,12.7167,12.6608,12.6981,644000.0
2012-11-07 13:05:00,13.62,13.75,13.62,13.74,1776400.0,12.6981,12.8193,12.6981,12.8099,1776400.0
2012-11-07 13:10:00,13.74,13.8,13.74,13.74,1100400.0,12.8099,12.8659,12.8099,12.8099,1100400.0
2012-11-07 13:15:00,13.74,13.77,13.66,13.66,628000.0,12.8099,12.8379,12.7354,12.7354,628000.0
2012-11-07 13:20:00,13.66,13.71,13.65,13.71,377200.0,12.7354,12.782,12.726,12.782,377200.0
2012-11-07 13:25:00,13.71,13.73,13.68,13.69,589600.0,12.782,12.8006,12.754,12.7633,589600.0
2012-11-07 13:30:00,13.68,13.76,13.68,13.72,477600.0,12.754,12.8286,12.754,12.7913,477600.0
2012-11-07 13:35:00,13.72,13.76,13.71,13.73,342800.0,12.7913,12.8286,12.782,12.8006,342800.0
2012-11-07 13:40:00,13.73,13.76,13.72,13.74,506800.0,12.8006,12.8286,12.7913,12.8099,506800.0
2012-11-07 13:45:00,13.75,13.75,13.7,13.72,393600.0,12.8193,12.8193,12.7726,12.7913,393600.0
2012-11-07 13:50:00,13.72,13.75,13.71,13.72,368000.0,12.7913,12.8193,12.782,12.7913,368000.0
2012-11-07 13:55:00,13.72,13.72,13.62,13.63,789200.0,12.7913,12.7913,12.6981,12.7074,789200.0
2012-11-07 14:00:00,13.63,13.69,13.63,13.68,248400.0,12.7074,12.7633,12.7074,12.754,248400.0
2012-11-07 14:05:00,13.67,13.72,13.66,13.7,490800.0,12.7447,12.7913,12.7354,12.7726,490800.0
2012-11-07 14:10:00,13.7,13.71,13.65,13.67,321200.0,12.7726,12.782,12.726,12.7447,321200.0
2012-11-07 14:15:00,13.67,13.69,13.65,13.66,209600.0,12.7447,12.7633,12.726,12.7354,209600.0
2012-11-07 14:20:00,13.67,13.69,13.66,13.68,330400.0,12.7447,12.7633,12.7354,12.754,330400.0
2012-11-07 14:25:00,13.69,13.7,13.66,13.68,241200.0,12.7633,12.7726,12.7354,12.754,241200.0
2012-11-07 14:30:00,13.69,13.69,13.62,13.63,568000.0,12.7633,12.7633,12.6981,12.7074,568000.0
2012-11-07 14:35:00,13.63,13.64,13.57,13.6,548800.0,12.7074,12.7167,12.6514,12.6794,548800.0
2012-11-07 14:40:00,13.6,13.61,13.58,13.6,165600.0,12.6794,12.6887,12.6608,12.6794,165600.0
2012-11-07 14:45:00,13.6,13.62,13.57,13.6,268800.0,12.6794,12.6981,12.6514,12.6794,268800.0
2012-11-07 14:50:00,13.6,13.61,13.57,13.59,210800.0,12.6794,12.6887,12.6514,12.6701,210800.0
2012-11-07 14:55:00,13.59,13.68,13.59,13.67,562400.0,12.6701,12.754,12.6701,12.7447,562400.0
2012-11-07 15:00:00,13.66,13.69,13.6,13.61,434000.0,12.7354,12.7633,12.6794,12.6887,434000.0
2012-11-07 15:05:00,13.61,13.61,13.56,13.59,636800.0,12.6887,12.6887,12.6421,12.6701,636800.0
2012-11-07 15:10:00,13.59,13.65,13.57,13.6,528800.0,12.6701,12.726,12.6514,12.6794,528800.0
2012-11-07 15:15:00,13.6,13.63,13.57,13.59,282800.0,12.6794,12.7074,12.6514,12.6701,282800.0
2012-11-07 15:20:00,13.6,13.68,13.59,13.66,544400.0,12.6794,12.754,12.6701,12.7354,544400.0
2012-11-07 15:25:00,13.66,13.71,13.64,13.68,751600.0,12.7354,12.782,12.7167,12.754,751600.0
2012-11-07 15:30:00,13.69,13.72,13.65,13.71,965200.0,12.7633,12.7913,12.726,12.782,965200.0
2012-11-07 15:35:00,13.7,13.71,13.65,13.65,522400.0,12.7726,12.782,12.726,12.726,522400.0
2012-11-07 15:40:00,13.65,13.7,13.65,13.69,474000.0,12.726,12.7726,12.726,12.7633,474000.0
2012-11-07 15:45:00,13.68,13.71,13.64,13.67,996400.0,12.754,12.782,12.7167,12.7447,996400.0
2012-11-07 15:50:00,13.67,13.71,13.65,13.65,1309600.0,12.7447,12.782,12.726,12.726,1309600.0
2012-11-07 15:55:00,13.66,13.68,13.6,13.63,1858400.0,12.7354,12.754,12.6794,12.7074,1858400.0
2012-11-08 09:30:00,13.54,13.59,13.52,13.58,794800.0,12.6235,12.6701,12.6048,12.6608,794800.0
2012-11-08 09:35:00,13.58,13.61,13.52,13.61,1245600.0,12.6608,12.6887,12.6048,12.6887,1245600.0
2012-11-08 09:40:00,13.61,13.68,13.6,13.64,1560400.0,12.6887,12.754,12.6794,12.7167,1560400.0
2012-11-08 09:45:00,13.64,13.68,13.63,13.67,846000.0,12.7167,12.754,12.7074,12.7447,846000.0
2012-11-08 09:50:00,13.67,13.68,13.64,13.66,754400.0,12.7447,12.754,12.7167,12.7354,754400.0
2012-11-08 09:55:00,13.66,13.71,13.64,13.66,888000.0,12.7354,12.782,12.7167,12.7354,888000.0
2012-11-08 10:00:00,13.65,13.68,13.61,13.63,786000.0,12.726,12.754,12.6887,12.7074,786000.0
2012-11-08 10:05:00,13.63,13.63,13.52,13.53,1358400.0,12.7074,12.7074,12.6048,12.6142,1358400.0
2012-11-08 10:10:00,13.53,13.58,13.51,13.57,1656000.0,12.6142,12.6608,12.5955,12.6514,1656000.0
2012-11-08 10:15:00,13.57,13.6,13.54,13.58,956800.0,12.6514,12.6794,12.6235,12.6608,956800.0
2012-11-08 10:20:00,13.57,13.58,13.49,13.51,1180400.0,12.6514,12.6608,12.5769,12.5955,1180400.0
2012-11-08 10:25:00,13.51,13.55,13.48,13.55,1034000.0,12.5955,12.6328,12.5675,12.6328,1034000.0
2012-11-08 10:30:00,13.55,13.63,13.49,13.63,1214400.0,12.6328,12.7074,12.5769,12.7074,1214400.0
2012-11-08 10:35:00,13.63,13.65,13.56,13.63,1014800.0,12.7074,12.726,12.6421,12.7074,1014800.0
2012-11-08 10:40:00,13.63,13.64,13.49,13.55,1638400.0,12.7074,12.7167,12.5769,12.6328,1638400.0
2012-11-08 10:45:00,13.54,13.61,13.49,13.52,1692400.0,12.6235,12.6887,12.5769,12.6048,1692400.0
2012-11-08 10:50:00,13.52,13.58,13.48,13.55,874400.0,12.6048,12.6608,12.5675,12.6328,874400.0
2012-11-08 10:55:00,13.56,13.57,13.47,13.52,1270000.0,12.6421,12.6514,12.5582,12.6048,1270000.0
2012-11-08 11:00:00,13.52,13.55,13.44,13.47,1084400.0,12.6048,12.6328,12.5302,12.5582,1084400.0
2012-11-08 11:05:00,13.48,13.55,13.47,13.52,639200.0,12.5675,12.6328,12.5582,12.6048,639200.0
2012-11-08 11:10:00,13.52,13.53,13.48,13.5,549600.0,12.6048,12.6142,12.5675,12.5862,549600.0
2012-11-08 11:15:00,13.5,13.52,13.44,13.45,846800.0,12.5862,12.6048,12.5302,12.5396,846800.0
2012-11-08 11:20:00,13.46,13.49,13.42,13.49,916800.0,12.5489,12.5769,12.5116,12.5769,916800.0
2012-11-08 11:25:00,13.49,13.51,13.45,13.47,533600.0,12.5769,12.5955,12.5396,12.5582,533600.0
2012-11-08 11:30:00,13.48,13.51,13.4,13.4,733200.0,12.5675,12.5955,12.493,12.493,733200.0
2012-11-08 11:35:00,13.4,13.43,13.36,13.42,1401600.0,12.493,12.5209,12.4557,12.5116,1401600.0
2012-11-08 11:40:00,13.41,13.44,13.38,13.43,336000.0,12.5023,12.5302,12.4743,12.5209,336000.0
2012-11-08 11:45:00,13.43,13.45,13.37,13.38,452400.0,12.5209,12.5396,12.465,12.4743,452400.0
2012-11-08 11:50:00,13.37,13.4,13.35,13.39,722000.0,12.465,12.493,12.4463,12.4836,722000.0
2012-11-08 11:55:00,13.39,13.41,13.37,13.41,308000.0,12.4836,12.5023,12.465,12.5023,308000.0
2012-11-08 12:00:00,13.4,13.4,13.33,13.37,709200.0,12.493,12.493,12.4277,12.465,709200.0
2012-11-08 12:05:00,13.37,13.38,13.33,13.36,466800.0,12.465,12.4743,12.4277,12.4557,466800.0
2012-11-08 12:10:00,13.37,13.37,13.28,13.36,1082800.0,12.465,12.465,12.3811,12.4557,1082800.0
2012-11-08 12:15:00,13.35,13.36,13.33,13.33,439200.0,12.4463,12.4557,12.4277,12.4277,439200.0
2012-11-08 12:20:00,13.33,13.39,13.32,13.38,483600.0,12.4277,12.4836,12.4184,12.4743,483600.0
2012-11-08 12:25:00,13.38,13.38,13.35,13.36,341600.0,12.4743,12.4743,12.4463,12.4557,341600.0
2012-11-08 12:30:00,13.36,13.39,13.35,13.38,395600.0,12.4557,12.4836,12.4463,12.4743,395600.0
2012-11-08 12:35:00,13.38,13.4,13.32,13.33,485200.0,12.4743,12.493,12.4184,12.4277,485200.0
2012-11-08 12:40:00,13.33,13.37,13.31,13.31,438800.0,12.4277,12.465,12.409,12.409,438800.0
2012-11-08 12:45:00,13.31,13.31,13.24,13.26,1156800.0,12.409,12.409,12.3438,12.3624,1156800.0
2012-11-08 12:50:00,13.26,13.27,13.23,13.25,443200.0,12.3624,12.3718,12.3345,12.3531,443200.0
2012-11-08 12:55:00,13.25,13.27,13.24,13.26,411200.0,12.3531,12.3718,12.3438,12.3624,411200.0
2012-11-08 13:00:00,13.26,13.28,13.24,13.24,296400.0,12.3624,12.3811,12.3438,12.3438,296400.0
2012-11-08 13:05:00,13.24,13.25,13.22,13.22,512400.0,12.3438,12.3531,12.3251,12.3251,512400.0
2012-11-08 13:10:00,13.22,13.23,13.19,13.19,708400.0,12.3251,12.3345,12.2972,12.2972,708400.0
2012-11-08 13:15:00,13.19,13.21,13.18,13.2,462800.0,12.2972,12.3158,12.2878,12.3065,462800.0
2012-11-08 13:20:00,13.2,13.22,13.15,13.15,552000.0,12.3065,12.3251,12.2599,12.2599,552000.0
2012-11-08 13:25:00,13.15,13.15,13.09,13.14,1211200.0,12.2599,12.2599,12.2039,12.2506,1211200.0
2012-11-08 13:30:00,13.13,13.18,13.11,13.17,486000.0,12.2412,12.2878,12.2226,12.2785,486000.0
2012-11-08 13:35:00,13.17,13.21,13.15,13.2,627600.0,12.2785,12.3158,12.2599,12.3065,627600.0
2012-11-08 13:40:00,13.2,13.2,13.17,13.18,366000.0,12.3065,12.3065,12.2785,12.2878,366000.0
2012-11-08 13:45:00,13.17,13.22,13.15,13.22,499600.0,12.2785,12.3251,12.2599,12.3251,499600.0
2012-11-08 13:50:00,13.22,13.27,13.21,13.26,588400.0,12.3251,12.3718,12.3158,12.3624,588400.0
2012-11-08 13:55:00,13.26,13.29,13.24,13.28,859200.0,12.3624,12.3904,12.3438,12.3811,859200.0
2012-11-08 14:00:00,13.28,13.28,13.22,13.24,709600.0,12.3811,12.3811,12.3251,12.3438,709600.0
2012-11-08 14:05:00,13.24,13.25,13.21,13.22,302400.0,12.3438,12.3531,12.3158,12.3251,302400.0
2012-11-08 14:10:00,13.22,13.24,13.21,13.24,224000.0,12.3251,12.3438,12.3158,12.3438,224000.0
2012-11-08 14:15:00,13.24,13.27,13.22,13.23,273200.0,12.3438,12.3718,12.3251,12.3345,273200.0
2012-11-08 14:20:00,13.22,13.22,13.18,13.21,278800.0,12.3251,12.3251,12.2878,12.3158,278800.0
2012-11-08 14:25:00,13.21,13.22,13.18,13.21,274400.0,12.3158,12.3251,12.2878,12.3158,274400.0
2012-11-08 14:30:00,13.21,13.22,13.17,13.18,314000.0,12.3158,12.3251,12.2785,12.2878,314000.0
2012-11-08 14:35:00,13.17,13.19,13.14,13.16,554400.0,12.2785,12.2972,12.2506,12.2692,554400.0
2012-11-08 14:40:00,13.16,13.22,13.16,13.19,502800.0,12.2692,12.3251,12.2692,12.2972,502800.0
2012-11-08 14:45:00,13.18,13.22,13.17,13.21,286800.0,12.2878,12.3251,12.2785,12.3158,286800.0
2012-11-08 14:50:00,13.22,13.23,13.18,13.19,360800.0,12.3251,12.3345,12.2878,12.2972,360800.0
2012-11-08 14:55:00,13.19,13.22,13.19,13.19,360800.0,12.2972,12.3251,12.2972,12.2972,360800.0
2012-11-08 15:00:00,13.19,13.21,13.18,13.21,211600.0,12.2972,12.3158,12.2878,12.3158,211600.0
2012-11-08 15:05:00,13.21,13.23,13.18,13.19,389600.0,12.3158,12.3345,12.2878,12.2972,389600.0
2012-11-08 15:10:00,13.19,13.22,13.16,13.17,762400.0,12.2972,12.3251,12.2692,12.2785,762400.0
2012-11-08 15:15:00,13.17,13.22,13.17,13.21,249200.0,12.2785,12.3251,12.2785,12.3158,249200.0
2012-11-08 15:20:00,13.21,13.22,13.18,13.19,468400.0,12.3158,12.3251,12.2878,12.2972,468400.0
2012-11-08 15:25:00,13.19,13.21,13.18,13.19,324800.0,12.2972,12.3158,12.2878,12.2972,324800.0
2012-11-08 15:30:00,13.19,13.2,13.15,13.18,498000.0,12.2972,12.3065,12.2599,12.2878,498000.0
2012-11-08 15:35:00,13.18,13.19,13.14,13.16,380000.0,12.2878,12.2972,12.2506,12.2692,380000.0
2012-11-08 15:40:00,13.17,13.19,13.11,13.16,1224400.0,12.2785,12.2972,12.2226,12.2692,1224400.0
2012-11-08 15:45:00,13.15,13.16,13.09,13.1,1096400.0,12.2599,12.2692,12.2039,12.2133,1096400.0
2012-11-08 15:50:00,13.09,13.16,13.09,13.14,1826400.0,12.2039,12.2692,12.2039,12.2506,1826400.0
2012-11-08 15:55:00,13.14,13.14,13.05,13.05,2704400.0,12.2506,12.2506,12.1666,12.1666,2704400.0
2012-11-09 09:30:00,12.89,12.93,12.82,12.93,1504000.0,12.0175,12.0548,11.9522,12.0548,1504000.0
2012-11-09 09:35:00,12.93,12.99,12.89,12.94,1257200.0,12.0548,12.1107,12.0175,12.0641,1257200.0
2012-11-09 09:40:00,12.94,13.07,12.93,13.07,1173600.0,12.0641,12.1853,12.0548,12.1853,1173600.0
2012-11-09 09:45:00,13.06,13.08,12.93,12.97,1156400.0,12.176,12.1946,12.0548,12.0921,1156400.0
2012-11-09 09:50:00,12.97,12.99,12.9,12.97,747200.0,12.0921,12.1107,12.0268,12.0921,747200.0
2012-11-09 09:55:00,12.98,13.02,12.9,12.97,991200.0,12.1014,12.1387,12.0268,12.0921,991200.0
2012-11-09 10:00:00,12.97,13.08,12.96,13.07,856400.0,12.0921,12.1946,12.0827,12.1853,856400.0
2012-11-09 10:05:00,13.07,13.15,13.0,13.15,971200.0,12.1853,12.2599,12.12,12.2599,971200.0
2012-11-09 10:10:00,13.15,13.18,13.11,13.15,762400.0,12.2599,12.2878,12.2226,12.2599,762400.0
2012-11-09 10:15:00,13.15,13.15,13.06,13.09,912400.0,12.2599,12.2599,12.176,12.2039,912400.0
2012-11-09 10:20:00,13.11,13.18,13.08,13.18,580400.0,12.2226,12.2878,12.1946,12.2878,580400.0
2012-11-09 10:25:00,13.18,13.19,13.13,13.15,575200.0,12.2878,12.2972,12.2412,12.2599,575200.0
2012-11-09 10:30:00,13.15,13.16,13.09,13.15,670000.0,12.2599,12.2692,12.2039,12.2599,670000.0
2012-11-09 10:35:00,13.15,13.2,13.12,13.12,967200.0,12.2599,12.3065,12.2319,12.2319,967200.0
2012-11-09 10:40:00,13.12,13.24,13.12,13.24,1281200.0,12.2319,12.3438,12.2319,12.3438,1281200.0
2012-11-09 10:45:00,13.22,13.23,13.15,13.17,816800.0,12.3251,12.3345,12.2599,12.2785,816800.0
2012-11-09 10:50:00,13.16,13.21,13.13,13.2,1107600.0,12.2692,12.3158,12.2412,12.3065,1107600.0
2012-11-09 10:55:00,13.2,13.22,13.16,13.2,662400.0,12.3065,12.3251,12.2692,12.3065,662400.0
2012-11-09 11:00:00,13.19,13.24,13.19,13.2,562800.0,12.2972,12.3438,12.2972,12.3065,562800.0
2012-11-09 11:05:00,13.2,13.24,13.19,13.21,487600.0,12.3065,12.3438,12.2972,12.3158,487600.0
2012-11-09 11:10:00,13.21,13.25,13.21,13.21,418800.0,12.3158,12.3531,12.3158,12.3158,418800.0
2012-11-09 11:15:00,13.21,13.26,13.21,13.24,648000.0,12.3158,12.3624,12.3158,12.3438,648000.0
2012-11-09 11:20:00,13.24,13.24,13.18,13.21,662800.0,12.3438,12.3438,12.2878,12.3158,662800.0
2012-11-09 11:25:00,13.22,13.24,13.2,13.22,424000.0,12.3251,12.3438,12.3065,12.3251,424000.0
2012-11-09 11:30:00,13.23,13.26,13.22,13.24,520400.0,12.3345,12.3624,12.3251,12.3438,520400.0
2012-11-09 11:35:00,13.23,13.33,13.22,13.31,1301200.0,12.3345,12.4277,12.3251,12.409,1301200.0
2012-11-09 11:40:00,13.32,13.32,13.29,13.3,341600.0,12.4184,12.4184,12.3904,12.3997,341600.0
2012-11-09 11:45:00,13.3,13.34,13.3,13.31,364400.0,12.3997,12.437,12.3997,12.409,364400.0
2012-11-09 11:50:00,13.32,13.33,13.26,13.27,428000.0,12.4184,12.4277,12.3624,12.3718,428000.0
2012-11-09 11:55:00,13.27,13.31,13.26,13.31,341600.0,12.3718,12.409,12.3624,12.409,341600.0
2012-11-09 12:00:00,13.31,13.37,13.31,13.37,549600.0,12.409,12.465,12.409,12.465,549600.0
2012-11-09 12:05:00,13.37,13.38,13.34,13.35,288800.0,12.465,12.4743,12.437,12.4463,288800.0
2012-11-09 12:10:00,13.35,13.4,13.35,13.38,558000.0,12.4463,12.493,12.4463,12.4743,558000.0
2012-11-09 12:15:00,13.39,13.4,13.36,13.38,313600.0,12.4836,12.493,12.4557,12.4743,313600.0
2012-11-09 12:20:00,13.38,13.39,13.36,13.39,237600.0,12.4743,12.4836,12.4557,12.4836,237600.0
2012-11-09 12:25:00,13.38,13.42,13.38,13.4,574400.0,12.4743,12.5116,12.4743,12.493,574400.0
2012-11-09 12:30:00,13.4,13.41,13.38,13.4,296000.0,12.493,12.5023,12.4743,12.493,296000.0
2012-11-09 12:35:00,13.4,13.42,13.38,13.39,293600.0,12.493,12.5116,12.4743,12.4836,293600.0
2012-11-09 12:40:00,13.39,13.39,13.36,13.36,453200.0,12.4836,12.4836,12.4557,12.4557,453200.0
2012-11-09 12:45:00,13.36,13.38,13.35,13.38,444400.0,12.4557,12.4743,12.4463,12.4743,444400.0
2012-11-09 12:50:00,13.38,13.39,13.37,13.38,255600.0,12.4743,12.4836,12.465,12.4743,255600.0
2012-11-09 12:55:00,13.38,13.38,13.32,13.33,410400.0,12.4743,12.4743,12.4184,12.4277,410400.0
2012-11-09 13:00:00,13.34,13.37,13.32,13.35,278800.0,12.437,12.465,12.4184,12.4463,278800.0
2012-11-09 13:05:00,13.36,13.36,13.33,13.35,507200.0,12.4557,12.4557,12.4277,12.4463,507200.0
2012-11-09 13:10:00,13.34,13.34,13.18,13.18,1907600.0,12.437,12.437,12.2878,12.2878,1907600.0
2012-11-09 13:15:00,13.18,13.27,13.17,13.25,853200.0,12.2878,12.3718,12.2785,12.3531,853200.0
2012-11-09 13:20:00,13.25,13.26,13.18,13.18,1209600.0,12.3531,12.3624,12.2878,12.2878,1209600.0
2012-11-09 13:25:00,13.18,13.2,13.1,13.11,1289600.0,12.2878,12.3065,12.2133,12.2226,1289600.0
2012-11-09 13:30:00,13.11,13.15,13.08,13.1,963200.0,12.2226,12.2599,12.1946,12.2133,963200.0
2012-11-09 13:35:00,13.1,13.13,13.06,13.08,449600.0,12.2133,12.2412,12.176,12.1946,449600.0
2012-11-09 13:40:00,13.08,13.11,13.05,13.08,454400.0,12.1946,12.2226,12.1666,12.1946,454400.0
2012-11-09 13:45:00,13.09,13.13,13.08,13.11,328800.0,12.2039,12.2412,12.1946,12.2226,328800.0
2012-11-09 13:50:00,13.1,13.2,13.1,13.18,748000.0,12.2133,12.3065,12.2133,12.2878,748000.0
2012-11-09 13:55:00,13.18,13.2,13.15,13.2,259600.0,12.2878,12.3065,12.2599,12.3065,259600.0
2012-11-09 14:00:00,13.2,13.2,13.12,13.13,276400.0,12.3065,12.3065,12.2319,12.2412,276400.0
2012-11-09 14:05:00,13.13,13.15,13.11,13.11,224000.0,12.2412,12.2599,12.2226,12.2226,224000.0
2012-11-09 14:10:00,13.11,13.17,13.11,13.17,169200.0,12.2226,12.2785,12.2226,12.2785,169200.0
2012-11-09 14:15:00,13.17,13.24,13.17,13.22,621200.0,12.2785,12.3438,12.2785,12.3251,621200.0
2012-11-09 14:20:00,13.21,13.25,13.21,13.22,201200.0,12.3158,12.3531,12.3158,12.3251,201200.0
2012-11-09 14:25:00,13.23,13.25,13.2,13.24,206800.0,12.3345,12.3531,12.3065,12.3438,206800.0
2012-11-09 14:30:00,13.24,13.3,13.23,13.29,502800.0,12.3438,12.3997,12.3345,12.3904,502800.0
2012-11-09 14:35:00,13.29,13.32,13.24,13.26,600400.0,12.3904,12.4184,12.3438,12.3624,600400.0
2012-11-09 14:40:00,13.27,13.27,13.24,13.25,210400.0,12.3718,12.3718,12.3438,12.3531,210400.0
2012-11-09 14:45:00,13.25,13.26,13.21,13.23,398400.0,12.3531,12.3624,12.3158,12.3345,398400.0
2012-11-09 14:50:00,13.24,13.26,13.2,13.22,244800.0,12.3438,12.3624,12.3065,12.3251,244800.0
2012-11-09 14:55:00,13.22,13.23,13.19,13.2,267200.0,12.3251,12.3345,12.2972,12.3065,267200.0
2012-11-09 15:00:00,13.19,13.19,13.15,13.17,326800.0,12.2972,12.2972,12.2599,12.2785,326800.0
2012-11-09 15:05:00,13.17,13.17,13.12,13.15,432400.0,12.2785,12.2785,12.2319,12.2599,432400.0
2012-11-09 15:10:00,13.14,13.2,13.13,13.18,277200.0,12.2506,12.3065,12.2412,12.2878,277200.0
2012-11-09 15:15:00,13.19,13.19,13.14,13.16,171200.0,12.2972,12.2972,12.2506,12.2692,171200.0
2012-11-09 15:20:00,13.16,13.21,13.15,13.21,159600.0,12.2692,12.3158,12.2599,12.3158,159600.0
2012-11-09 15:25:00,13.21,13.21,13.17,13.19,117600.0,12.3158,12.3158,12.2785,12.2972,117600.0
2012-11-09 15:30:00,13.2,13.2,13.15,13.15,232400.0,12.3065,12.3065,12.2599,12.2599,232400.0
2012-11-09 15:35:00,13.16,13.16,13.06,13.09,1672000.0,12.2692,12.2692,12.176,12.2039,1672000.0
2012-11-09 15:40:00,13.08,13.14,13.08,13.13,424800.0,12.1946,12.2506,12.1946,12.2412,424800.0
2012-11-09 15:45:00,13.13,13.17,13.12,13.12,566800.0,12.2412,12.2785,12.2319,12.2319,566800.0
2012-11-09 15:50:00,13.12,13.13,13.08,13.1,873200.0,12.2319,12.2412,12.1946,12.2133,873200.0
2012-11-09 15:55:00,13.1,13.12,13.07,13.11,1363600.0,12.2133,12.2319,12.1853,12.2226,1363600.0
2012-11-12 09:30:00,13.22,13.24,13.17,13.22,644800.0,12.3251,12.3438,12.2785,12.3251,644800.0
2012-11-12 09:35:00,13.22,13.26,13.18,13.26,963600.0,12.3251,12.3624,12.2878,12.3624,963600.0
2012-11-12 09:40:00,13.26,13.27,13.19,13.21,440800.0,12.3624,12.3718,12.2972,12.3158,440800.0
2012-11-12 09:45:00,13.21,13.25,13.21,13.21,639200.0,12.3158,12.3531,12.3158,12.3158,639200.0
2012-11-12 09:50:00,13.21,13.24,13.18,13.2,445600.0,12.3158,12.3438,12.2878,12.3065,445600.0
2012-11-12 09:55:00,13.21,13.23,13.19,13.21,123200.0,12.3158,12.3345,12.2972,12.3158,123200.0
2012-11-12 10:00:00,13.21,13.23,13.17,13.21,332800.0,12.3158,12.3345,12.2785,12.3158,332800.0
2012-11-12 10:05:00,13.21,13.22,13.16,13.17,254800.0,12.3158,12.3251,12.2692,12.2785,254800.0
2012-11-12 10:10:00,13.17,13.18,13.11,13.12,638400.0,12.2785,12.2878,12.2226,12.2319,638400.0
2012-11-12 10:15:00,13.13,13.15,13.11,13.14,264800.0,12.2412,12.2599,12.2226,12.2506,264800.0
2012-11-12 10:20:00,13.14,13.14,13.09,13.1,269600.0,12.2506,12.2506,12.2039,12.2133,269600.0
2012-11-12 10:25:00,13.1,13.13,13.09,13.11,130000.0,12.2133,12.2412,12.2039,12.2226,130000.0
2012-11-12 10:30:00,13.11,13.15,13.09,13.14,298800.0,12.2226,12.2599,12.2039,12.2506,298800.0
2012-11-12 10:35:00,13.13,13.15,13.13,13.15,203600.0,12.2412,12.2599,12.2412,12.2599,203600.0
2012-11-12 10:40:00,13.15,13.17,13.1,13.11,449600.0,12.2599,12.2785,12.2133,12.2226,449600.0
2012-11-12 10:45:00,13.11,13.11,13.06,13.06,358000.0,12.2226,12.2226,12.176,12.176,358000.0
2012-11-12 10:50:00,13.06,13.06,12.99,13.0,1048400.0,12.176,12.176,12.1107,12.12,1048400.0
2012-11-12 10:55:00,13.0,13.03,12.97,12.99,459200.0,12.12,12.148,12.0921,12.1107,459200.0
2012-11-12 11:00:00,12.99,13.02,12.97,13.01,353600.0,12.1107,12.1387,12.0921,12.1294,353600.0
2012-11-12 11:05:00,13.01,13.04,13.01,13.04,225600.0,12.1294,12.1573,12.1294,12.1573,225600.0
2012-11-12 11:10:00,13.04,13.04,12.99,13.0,252800.0,12.1573,12.1573,12.1107,12.12,252800.0
2012-11-12 11:15:00,12.99,12.99,12.96,12.99,538800.0,12.1107,12.1107,12.0827,12.1107,538800.0
2012-11-12 11:20:00,12.99,12.99,12.96,12.98,233200.0,12.1107,12.1107,12.0827,12.1014,233200.0
2012-11-12 11:25:00,12.97,13.01,12.96,13.0,262400.0,12.0921,12.1294,12.0827,12.12,262400.0
2012-11-12 11:30:00,13.0,13.02,13.0,13.01,254400.0,12.12,12.1387,12.12,12.1294,254400.0
2012-11-12 11:35:00,13.01,13.03,13.0,13.0,277600.0,12.1294,12.148,12.12,12.12,277600.0
2012-11-12 11:40:00,13.01,13.02,12.97,12.99,355600.0,12.1294,12.1387,12.0921,12.1107,355600.0
2012-11-12 11:45:00,12.99,13.0,12.98,12.98,141600.0,12.1107,12.12,12.1014,12.1014,141600.0
2012-11-12 11:50:00,12.99,12.99,12.97,12.97,153200.0,12.1107,12.1107,12.0921,12.0921,153200.0
2012-11-12 11:55:00,12.97,13.0,12.97,12.98,138400.0,12.0921,12.12,12.0921,12.1014,138400.0
2012-11-12 12:00:00,12.98,13.01,12.97,13.0,113200.0,12.1014,12.1294,12.0921,12.12,113200.0
2012-11-12 12:05:00,13.0,13.0,12.98,12.99,102400.0,12.12,12.12,12.1014,12.1107,102400.0
2012-11-12 12:10:00,13.0,13.02,12.99,13.0,84000.0,12.12,12.1387,12.1107,12.12,84000.0
2012-11-12 12:15:00,13.0,13.01,12.99,13.01,119600.0,12.12,12.1294,12.1107,12.1294,119600.0
2012-11-12 12:20:00,13.01,13.05,13.0,13.04,358400.0,12.1294,12.1666,12.12,12.1573,358400.0
2012-11-12 12:25:00,13.04,13.07,13.04,13.06,200800.0,12.1573,12.1853,12.1573,12.176,200800.0
2012-11-12 12:30:00,13.07,13.09,13.04,13.09,452800.0,12.1853,12.2039,12.1573,12.2039,452800.0
2012-11-12 12:35:00,13.09,13.11,13.09,13.11,391600.0,12.2039,12.2226,12.2039,12.2226,391600.0
2012-11-12 12:40:00,13.11,13.16,13.11,13.15,558000.0,12.2226,12.2692,12.2226,12.2599,558000.0
2012-11-12 12:45:00,13.15,13.16,13.12,13.13,266400.0,12.2599,12.2692,12.2319,12.2412,266400.0
2012-11-12 12:50:00,13.13,13.13,13.13,13.13,68800.0,12.2412,12.2412,12.2412,12.2412,68800.0
2012-11-12 12:55:00,13.13,13.15,13.13,13.15,187200.0,12.2412,12.2599,12.2412,12.2599,187200.0
2012-11-12 13:00:00,13.15,13.21,13.15,13.21,378400.0,12.2599,12.3158,12.2599,12.3158,378400.0
2012-11-12 13:05:00,13.21,13.22,13.18,13.2,172400.0,12.3158,12.3251,12.2878,12.3065,172400.0
2012-11-12 13:10:00,13.2,13.25,13.19,13.24,400400.0,12.3065,12.3531,12.2972,12.3438,400400.0
2012-11-12 13:15:00,13.24,13.25,13.22,13.22,180400.0,12.3438,12.3531,12.3251,12.3251,180400.0
2012-11-12 13:20:00,13.22,13.24,13.2,13.2,226800.0,12.3251,12.3438,12.3065,12.3065,226800.0
2012-11-12 13:25:00,13.21,13.21,13.18,13.18,184000.0,12.3158,12.3158,12.2878,12.2878,184000.0
2012-11-12 13:30:00,13.18,13.19,13.14,13.15,547600.0,12.2878,12.2972,12.2506,12.2599,547600.0
2012-11-12 13:35:00,13.15,13.16,13.15,13.15,103200.0,12.2599,12.2692,12.2599,12.2599,103200.0
2012-11-12 13:40:00,13.15,13.15,13.12,13.13,203200.0,12.2599,12.2599,12.2319,12.2412,203200.0
2012-11-12 13:45:00,13.13,13.14,13.12,13.13,76400.0,12.2412,12.2506,12.2319,12.2412,76400.0
2012-11-12 13:50:00,13.13,13.15,13.13,13.15,113200.0,12.2412,12.2599,12.2412,12.2599,113200.0
2012-11-12 13:55:00,13.14,13.17,13.13,13.16,223200.0,12.2506,12.2785,12.2412,12.2692,223200.0
2012-11-12 14:00:00,13.16,13.16,13.1,13.1,238000.0,12.2692,12.2692,12.2133,12.2133,238000.0
2012-11-12 14:05:00,13.1,13.11,13.08,13.1,254000.0,12.2133,12.2226,12.1946,12.2133,254000.0
2012-11-12 14:10:00,13.11,13.13,13.1,13.13,65600.0,12.2226,12.2412,12.2133,12.2412,65600.0
2012-11-12 14:15:00,13.12,13.14,13.12,13.13,92400.0,12.2319,12.2506,12.2319,12.2412,92400.0
2012-11-12 14:20:00,13.13,13.15,13.13,13.15,253600.0,12.2412,12.2599,12.2412,12.2599,253600.0
2012-11-12 14:25:00,13.15,13.15,13.11,13.13,148800.0,12.2599,12.2599,12.2226,12.2412,148800.0
2012-11-12 14:30:00,13.12,13.13,13.1,13.12,119600.0,12.2319,12.2412,12.2133,12.2319,119600.0
2012-11-12 14:35:00,13.12,13.12,13.07,13.08,184400.0,12.2319,12.2319,12.1853,12.1946,184400.0
2012-11-12 14:40:00,13.08,13.09,13.06,13.09,111600.0,12.1946,12.2039,12.176,12.2039,111600.0
2012-11-12 14:45:00,13.07,13.1,13.07,13.1,62000.0,12.1853,12.2133,12.1853,12.2133,62000.0
2012-11-12 14:50:00,13.1,13.11,13.09,13.1,126800.0,12.2133,12.2226,12.2039,12.2133,126800.0
2012-11-12 14:55:00,13.11,13.12,13.09,13.1,123600.0,12.2226,12.2319,12.2039,12.2133,123600.0
2012-11-12 15:00:00,13.1,13.13,13.1,13.13,107200.0,12.2133,12.2412,12.2133,12.2412,107200.0
2012-11-12 15:05:00,13.13,13.13,13.09,13.1,126800.0,12.2412,12.2412,12.2039,12.2133,126800.0
2012-11-12 15:10:00,13.1,13.11,13.05,13.05,144000.0,12.2133,12.2226,12.1666,12.1666,144000.0
2012-11-12 15:15:00,13.05,13.06,13.02,13.03,312000.0,12.1666,12.176,12.1387,12.148,312000.0
2012-11-12 15:20:00,13.03,13.07,13.03,13.06,165600.0,12.148,12.1853,12.148,12.176,165600.0
2012-11-12 15:25:00,13.06,13.09,13.05,13.06,132400.0,12.176,12.2039,12.1666,12.176,132400.0
2012-11-12 15:30:00,13.06,13.07,13.04,13.07,177200.0,12.176,12.1853,12.1573,12.1853,177200.0
2012-11-12 15:35:00,13.06,13.08,13.04,13.07,156000.0,12.176,12.1946,12.1573,12.1853,156000.0
2012-11-12 15:40:00,13.08,13.09,13.07,13.08,179200.0,12.1946,12.2039,12.1853,12.1946,179200.0
2012-11-12 15:45:00,13.08,13.11,13.08,13.08,286000.0,12.1946,12.2226,12.1946,12.1946,286000.0
2012-11-12 15:50:00,13.08,13.1,13.05,13.05,408800.0,12.1946,12.2133,12.1666,12.1666,408800.0
2012-11-12 15:55:00,13.05,13.08,13.02,13.02,858800.0,12.1666,12.1946,12.1387,12.1387,858800.0
2012-11-13 09:30:00,12.83,12.84,12.74,12.78,1105200.0,11.9615,11.9709,11.8776,11.9149,1105200.0
2012-11-13 09:35:00,12.78,12.9,12.76,12.89,983200.0,11.9149,12.0268,11.8963,12.0175,983200.0
2012-11-13 09:40:00,12.89,12.97,12.89,12.97,952000.0,12.0175,12.0921,12.0175,12.0921,952000.0
2012-11-13 09:45:00,12.97,13.03,12.96,13.02,931200.0,12.0921,12.148,12.0827,12.1387,931200.0
2012-11-13 09:50:00,13.02,13.02,12.95,12.97,681200.0,12.1387,12.1387,12.0734,12.0921,681200.0
2012-11-13 09:55:00,12.98,13.11,12.95,13.08,854000.0,12.1014,12.2226,12.0734,12.1946,854000.0
2012-11-13 10:00:00,13.09,13.1,12.93,12.94,1005200.0,12.2039,12.2133,12.0548,12.0641,1005200.0
2012-11-13 10:05:00,12.94,13.0,12.9,12.99,882400.0,12.0641,12.12,12.0268,12.1107,882400.0
2012-11-13 10:10:00,12.99,13.12,12.99,13.1,1242000.0,12.1107,12.2319,12.1107,12.2133,1242000.0
2012-11-13 10:15:00,13.1,13.12,13.01,13.02,406000.0,12.2133,12.2319,12.1294,12.1387,406000.0
2012-11-13 10:20:00,13.03,13.06,12.95,12.98,1247600.0,12.148,12.176,12.0734,12.1014,1247600.0
2012-11-13 10:25:00,12.97,12.99,12.94,12.97,447200.0,12.0921,12.1107,12.0641,12.0921,447200.0
2012-11-13 10:30:00,12.97,12.97,12.9,12.92,331200.0,12.0921,12.0921,12.0268,12.0454,331200.0
2012-11-13 10:35:00,12.93,12.99,12.93,12.93,403200.0,12.0548,12.1107,12.0548,12.0548,403200.0
2012-11-13 10:40:00,12.94,12.97,12.87,12.88,332800.0,12.0641,12.0921,11.9988,12.0082,332800.0
2012-11-13 10:45:00,12.88,12.96,12.88,12.96,488000.0,12.0082,12.0827,12.0082,12.0827,488000.0
2012-11-13 10:50:00,12.96,13.07,12.94,13.07,607200.0,12.0827,12.1853,12.0641,12.1853,607200.0
2012-11-13 10:55:00,13.07,13.15,13.07,13.13,1232000.0,12.1853,12.2599,12.1853,12.2412,1232000.0
2012-11-13 11:00:00,13.14,13.18,13.13,13.17,500000.0,12.2506,12.2878,12.2412,12.2785,500000.0
2012-11-13 11:05:00,13.18,13.21,13.17,13.2,436400.0,12.2878,12.3158,12.2785,12.3065,436400.0
2012-11-13 11:10:00,13.2,13.21,13.15,13.15,437600.0,12.3065,12.3158,12.2599,12.2599,437600.0
2012-11-13 11:15:00,13.15,13.18,13.11,13.13,489200.0,12.2599,12.2878,12.2226,12.2412,489200.0
2012-11-13 11:20:00,13.14,13.17,13.13,13.13,281200.0,12.2506,12.2785,12.2412,12.2412,281200.0
2012-11-13 11:25:00,13.13,13.16,13.1,13.15,244000.0,12.2412,12.2692,12.2133,12.2599,244000.0
2012-11-13 11:30:00,13.15,13.18,13.13,13.13,304000.0,12.2599,12.2878,12.2412,12.2412,304000.0
2012-11-13 11:35:00,13.13,13.13,13.08,13.1,298800.0,12.2412,12.2412,12.1946,12.2133,298800.0
2012-11-13 11:40:00,13.11,13.11,13.08,13.11,144400.0,12.2226,12.2226,12.1946,12.2226,144400.0
2012-11-13 11:45:00,13.11,13.12,13.05,13.05,277200.0,12.2226,12.2319,12.1666,12.1666,277200.0
2012-11-13 11:50:00,13.05,13.11,13.04,13.1,308400.0,12.1666,12.2226,12.1573,12.2133,308400.0
2012-11-13 11:55:00,13.11,13.13,13.09,13.1,228400.0,12.2226,12.2412,12.2039,12.2133,228400.0
2012-11-13 12:00:00,13.1,13.11,13.06,13.09,218400.0,12.2133,12.2226,12.176,12.2039,218400.0
2012-11-13 12:05:00,13.09,13.09,12.99,13.0,300400.0,12.2039,12.2039,12.1107,12.12,300400.0
2012-11-13 12:10:00,12.99,13.06,12.99,13.06,313600.0,12.1107,12.176,12.1107,12.176,313600.0
2012-11-13 12:15:00,13.06,13.07,13.04,13.07,110000.0,12.176,12.1853,12.1573,12.1853,110000.0
2012-11-13 12:20:00,13.07,13.08,13.02,13.02,162800.0,12.1853,12.1946,12.1387,12.1387,162800.0
2012-11-13 12:25:00,13.02,13.04,13.0,13.03,435200.0,12.1387,12.1573,12.12,12.148,435200.0
2012-11-13 12:30:00,13.03,13.03,12.96,12.97,435200.0,12.148,12.148,12.0827,12.0921,435200.0
2012-11-13 12:35:00,12.98,12.99,12.97,12.98,132800.0,12.1014,12.1107,12.0921,12.1014,132800.0
2012-11-13 12:40:00,12.99,12.99,12.95,12.96,164000.0,12.1107,12.1107,12.0734,12.0827,164000.0
2012-11-13 12:45:00,12.95,12.98,12.95,12.97,146800.0,12.0734,12.1014,12.0734,12.0921,146800.0
2012-11-13 12:50:00,12.98,13.02,12.97,13.01,374000.0,12.1014,12.1387,12.0921,12.1294,374000.0
2012-11-13 12:55:00,13.01,13.03,13.0,13.0,184400.0,12.1294,12.148,12.12,12.12,184400.0
2012-11-13 13:00:00,13.0,13.01,12.97,12.98,137600.0,12.12,12.1294,12.0921,12.1014,137600.0
2012-11-13 13:05:00,12.99,13.05,12.99,13.03,301600.0,12.1107,12.1666,12.1107,12.148,301600.0
2012-11-13 13:10:00,13.03,13.09,13.02,13.08,286000.0,12.148,12.2039,12.1387,12.1946,286000.0
2012-11-13 13:15:00,13.08,13.1,13.08,13.09,313600.0,12.1946,12.2133,12.1946,12.2039,313600.0
2012-11-13 13:20:00,13.08,13.09,13.05,13.07,94800.0,12.1946,12.2039,12.1666,12.1853,94800.0
2012-11-13 13:25:00,13.06,13.07,13.05,13.06,117200.0,12.176,12.1853,12.1666,12.176,117200.0
2012-11-13 13:30:00,13.07,13.09,13.04,13.06,219200.0,12.1853,12.2039,12.1573,12.176,219200.0
2012-11-13 13:35:00,13.06,13.06,13.0,13.0,397200.0,12.176,12.176,12.12,12.12,397200.0
2012-11-13 13:40:00,13.01,13.06,13.01,13.03,200800.0,12.1294,12.176,12.1294,12.148,200800.0
2012-11-13 13:45:00,13.03,13.04,13.01,13.03,89600.0,12.148,12.1573,12.1294,12.148,89600.0
2012-11-13 13:50:00,13.04,13.07,13.01,13.05,354000.0,12.1573,12.1853,12.1294,12.1666,354000.0
2012-11-13 13:55:00,13.05,13.09,13.03,13.09,150400.0,12.1666,12.2039,12.148,12.2039,150400.0
2012-11-13 14:00:00,13.09,13.1,13.06,13.06,367600.0,12.2039,12.2133,12.176,12.176,367600.0
2012-11-13 14:05:00,13.06,13.08,13.04,13.06,117600.0,12.176,12.1946,12.1573,12.176,117600.0
2012-11-13 14:10:00,13.07,13.08,13.04,13.04,144400.0,12.1853,12.1946,12.1573,12.1573,144400.0
2012-11-13 14:15:00,13.05,13.07,13.04,13.05,131200.0,12.1666,12.1853,12.1573,12.1666,131200.0
2012-11-13 14:20:00,13.05,13.07,13.02,13.04,189600.0,12.1666,12.1853,12.1387,12.1573,189600.0
2012-11-13 14:25:00,13.04,13.06,13.04,13.06,84400.0,12.1573,12.176,12.1573,12.176,84400.0
2012-11-13 14:30:00,13.06,13.06,13.02,13.03,104400.0,12.176,12.176,12.1387,12.148,104400.0
2012-11-13 14:35:00,13.03,13.03,12.98,12.99,271600.0,12.148,12.148,12.1014,12.1107,271600.0
2012-11-13 14:40:00,13.01,13.02,12.99,12.99,78800.0,12.1294,12.1387,12.1107,12.1107,78800.0
2012-11-13 14:45:00,12.99,13.01,12.96,13.01,307600.0,12.1107,12.1294,12.0827,12.1294,307600.0
2012-11-13 14:50:00,13.02,13.02,12.99,13.01,129600.0,12.1387,12.1387,12.1107,12.1294,129600.0
2012-11-13 14:55:00,13.02,13.03,12.99,13.0,106800.0,12.1387,12.148,12.1107,12.12,106800.0
2012-11-13 15:00:00,13.0,13.02,13.0,13.01,117600.0,12.12,12.1387,12.12,12.1294,117600.0
2012-11-13 15:05:00,13.01,13.01,12.96,12.96,148800.0,12.1294,12.1294,12.0827,12.0827,148800.0
2012-11-13 15:10:00,12.97,12.98,12.93,12.94,412000.0,12.0921,12.1014,12.0548,12.0641,412000.0
2012-11-13 15:15:00,12.94,12.95,12.89,12.92,355600.0,12.0641,12.0734,12.0175,12.0454,355600.0
2012-11-13 15:20:00,12.91,12.93,12.85,12.86,529200.0,12.0361,12.0548,11.9802,11.9895,529200.0
2012-11-13 15:25:00,12.86,12.9,12.85,12.88,612400.0,11.9895,12.0268,11.9802,12.0082,612400.0
2012-11-13 15:30:00,12.88,12.92,12.87,12.91,423200.0,12.0082,12.0454,11.9988,12.0361,423200.0
2012-11-13 15:35:00,12.91,12.91,12.87,12.88,240400.0,12.0361,12.0361,11.9988,12.0082,240400.0
2012-11-13 15:40:00,12.87,12.88,12.82,12.83,700800.0,11.9988,12.0082,11.9522,11.9615,700800.0
2012-11-13 15:45:00,12.82,12.86,12.82,12.84,411200.0,11.9522,11.9895,11.9522,11.9709,411200.0
2012-11-13 15:50:00,12.84,12.84,12.8,12.8,1193600.0,11.9709,11.9709,11.9336,11.9336,1193600.0
2012-11-13 15:55:00,12.81,12.84,12.79,12.83,1444800.0,11.9429,11.9709,11.9242,11.9615,1444800.0
2012-11-14 09:30:00,12.88,12.99,12.87,12.96,916800.0,12.0082,12.1107,11.9988,12.0827,916800.0
2012-11-14 09:35:00,12.96,12.96,12.89,12.89,842800.0,12.0827,12.0827,12.0175,12.0175,842800.0
2012-11-14 09:40:00,12.89,12.89,12.83,12.86,731600.0,12.0175,12.0175,11.9615,11.9895,731600.0
2012-11-14 09:45:00,12.86,12.9,12.85,12.87,471200.0,11.9895,12.0268,11.9802,11.9988,471200.0
2012-11-14 09:50:00,12.87,12.87,12.79,12.82,750400.0,11.9988,11.9988,11.9242,11.9522,750400.0
2012-11-14 09:55:00,12.82,12.83,12.72,12.76,1337600.0,11.9522,11.9615,11.859,11.8963,1337600.0
2012-11-14 10:00:00,12.76,12.8,12.71,12.76,674800.0,11.8963,11.9336,11.8497,11.8963,674800.0
2012-11-14 10:05:00,12.76,12.83,12.72,12.8,1595200.0,11.8963,11.9615,11.859,11.9336,1595200.0
2012-11-14 10:10:00,12.81,12.84,12.76,12.8,586000.0,11.9429,11.9709,11.8963,11.9336,586000.0
2012-11-14 10:15:00,12.79,12.82,12.72,12.79,799200.0,11.9242,11.9522,11.859,11.9242,799200.0
2012-11-14 10:20:00,12.78,12.79,12.69,12.71,1164800.0,11.9149,11.9242,11.831,11.8497,1164800.0
2012-11-14 10:25:00,12.72,12.72,12.64,12.64,977200.0,11.859,11.859,11.7844,11.7844,977200.0
2012-11-14 10:30:00,12.64,12.67,12.61,12.61,1346400.0,11.7844,11.8124,11.7564,11.7564,1346400.0
2012-11-14 10:35:00,12.61,12.64,12.57,12.6,776400.0,11.7564,11.7844,11.7191,11.7471,776400.0
2012-11-14 10:40:00,12.59,12.6,12.52,12.55,1284400.0,11.7378,11.7471,11.6725,11.7005,1284400.0
2012-11-14 10:45:00,12.55,12.55,12.5,12.51,1144000.0,11.7005,11.7005,11.6539,11.6632,1144000.0
2012-11-14 10:50:00,12.51,12.51,12.42,12.45,1940800.0,11.6632,11.6632,11.5793,11.6073,1940800.0
2012-11-14 10:55:00,12.45,12.45,12.39,12.45,1271200.0,11.6073,11.6073,11.5513,11.6073,1271200.0
2012-11-14 11:00:00,12.44,12.45,12.4,12.42,943600.0,11.5979,11.6073,11.5606,11.5793,943600.0
2012-11-14 11:05:00,12.42,12.51,12.4,12.51,900800.0,11.5793,11.6632,11.5606,11.6632,900800.0
2012-11-14 11:10:00,12.51,12.51,12.47,12.5,596400.0,11.6632,11.6632,11.6259,11.6539,596400.0
2012-11-14 11:15:00,12.49,12.51,12.47,12.47,425200.0,11.6446,11.6632,11.6259,11.6259,425200.0
2012-11-14 11:20:00,12.47,12.49,12.45,12.48,489600.0,11.6259,11.6446,11.6073,11.6352,489600.0
2012-11-14 11:25:00,12.49,12.56,12.48,12.55,943200.0,11.6446,11.7098,11.6352,11.7005,943200.0
2012-11-14 11:30:00,12.54,12.55,12.49,12.49,374400.0,11.6912,11.7005,11.6446,11.6446,374400.0
2012-11-14 11:35:00,12.49,12.49,12.45,12.47,475600.0,11.6446,11.6446,11.6073,11.6259,475600.0
2012-11-14 11:40:00,12.47,12.55,12.47,12.53,835200.0,11.6259,11.7005,11.6259,11.6818,835200.0
2012-11-14 11:45:00,12.53,12.56,12.52,12.56,306800.0,11.6818,11.7098,11.6725,11.7098,306800.0
2012-11-14 11:50:00,12.55,12.57,12.54,12.55,249200.0,11.7005,11.7191,11.6912,11.7005,249200.0
2012-11-14 11:55:00,12.55,12.61,12.54,12.58,554000.0,11.7005,11.7564,11.6912,11.7285,554000.0
2012-11-14 12:00:00,12.58,12.58,12.54,12.56,336000.0,11.7285,11.7285,11.6912,11.7098,336000.0
2012-11-14 12:05:00,12.55,12.55,12.49,12.5,436400.0,11.7005,11.7005,11.6446,11.6539,436400.0
2012-11-14 12:10:00,12.5,12.51,12.42,12.45,637600.0,11.6539,11.6632,11.5793,11.6073,637600.0
2012-11-14 12:15:00,12.45,12.47,12.44,12.45,259200.0,11.6073,11.6259,11.5979,11.6073,259200.0
2012-11-14 12:20:00,12.45,12.47,12.42,12.47,448800.0,11.6073,11.6259,11.5793,11.6259,448800.0
2012-11-14 12:25:00,12.47,12.51,12.44,12.5,285600.0,11.6259,11.6632,11.5979,11.6539,285600.0
2012-11-14 12:30:00,12.49,12.52,12.45,12.45,213200.0,11.6446,11.6725,11.6073,11.6073,213200.0
2012-11-14 12:35:00,12.45,12.47,12.44,12.44,134000.0,11.6073,11.6259,11.5979,11.5979,134000.0
2012-11-14 12:40:00,12.44,12.45,12.4,12.43,543600.0,11.5979,11.6073,11.5606,11.5886,543600.0
2012-11-14 12:45:00,12.43,12.44,12.42,12.44,239200.0,11.5886,11.5979,11.5793,11.5979,239200.0
2012-11-14 12:50:00,12.44,12.46,12.43,12.45,110400.0,11.5979,11.6166,11.5886,11.6073,110400.0
2012-11-14 12:55:00,12.45,12.45,12.41,12.42,178800.0,11.6073,11.6073,11.57,11.5793,178800.0
2012-11-14 13:00:00,12.42,12.43,12.4,12.41,172400.0,11.5793,11.5886,11.5606,11.57,172400.0
2012-11-14 13:05:00,12.42,12.42,12.37,12.37,590400.0,11.5793,11.5793,11.5327,11.5327,590400.0
2012-11-14 13:10:00,12.37,12.38,12.35,12.36,611600.0,11.5327,11.542,11.514,11.5234,611600.0
2012-11-14 13:15:00,12.36,12.44,12.36,12.43,436000.0,11.5234,11.5979,11.5234,11.5886,436000.0
2012-11-14 13:20:00,12.44,12.44,12.4,12.43,225600.0,11.5979,11.5979,11.5606,11.5886,225600.0
2012-11-14 13:25:00,12.43,12.48,12.41,12.43,638400.0,11.5886,11.6352,11.57,11.5886,638400.0
2012-11-14 13:30:00,12.43,12.44,12.39,12.4,295200.0,11.5886,11.5979,11.5513,11.5606,295200.0
2012-11-14 13:35:00,12.4,12.51,12.4,12.45,706400.0,11.5606,11.6632,11.5606,11.6073,706400.0
2012-11-14 13:40:00,12.46,12.48,12.41,12.43,311200.0,11.6166,11.6352,11.57,11.5886,311200.0
2012-11-14 13:45:00,12.43,12.45,12.39,12.44,441600.0,11.5886,11.6073,11.5513,11.5979,441600.0
2012-11-14 13:50:00,12.44,12.45,12.41,12.43,177600.0,11.5979,11.6073,11.57,11.5886,177600.0
2012-11-14 13:55:00,12.43,12.48,12.42,12.46,279200.0,11.5886,11.6352,11.5793,11.6166,279200.0
2012-11-14 14:00:00,12.46,12.53,12.44,12.46,1054800.0,11.6166,11.6818,11.5979,11.6166,1054800.0
2012-11-14 14:05:00,12.45,12.48,12.44,12.45,186000.0,11.6073,11.6352,11.5979,11.6073,186000.0
2012-11-14 14:10:00,12.44,12.45,12.34,12.38,787600.0,11.5979,11.6073,11.5047,11.542,787600.0
2012-11-14 14:15:00,12.38,12.39,12.33,12.35,543600.0,11.542,11.5513,11.4954,11.514,543600.0
2012-11-14 14:20:00,12.35,12.36,12.32,12.35,454800.0,11.514,11.5234,11.4861,11.514,454800.0
2012-11-14 14:25:00,12.36,12.39,12.34,12.37,557200.0,11.5234,11.5513,11.5047,11.5327,557200.0
2012-11-14 14:30:00,12.37,12.37,12.31,12.31,551600.0,11.5327,11.5327,11.4767,11.4767,551600.0
2012-11-14 14:35:00,12.31,12.33,12.3,12.31,532400.0,11.4767,11.4954,11.4674,11.4767,532400.0
2012-11-14 14:40:00,12.31,12.32,12.28,12.29,583200.0,11.4767,11.4861,11.4488,11.4581,583200.0
2012-11-14 14:45:00,12.28,12.3,12.27,12.28,451200.0,11.4488,11.4674,11.4394,11.4488,451200.0
2012-11-14 14:50:00,12.28,12.31,12.27,12.29,332000.0,11.4488,11.4767,11.4394,11.4581,332000.0
2012-11-14 14:55:00,12.29,12.3,12.26,12.27,354400.0,11.4581,11.4674,11.4301,11.4394,354400.0
2012-11-14 15:00:00,12.26,12.27,12.22,12.23,752000.0,11.4301,11.4394,11.3928,11.4022,752000.0
2012-11-14 15:05:00,12.22,12.23,12.15,12.16,1072800.0,11.3928,11.4022,11.3276,11.3369,1072800.0
2012-11-14 15:10:00,12.16,12.19,12.15,12.18,694800.0,11.3369,11.3649,11.3276,11.3555,694800.0
2012-11-14 15:15:00,12.18,12.19,12.09,12.1,1063600.0,11.3555,11.3649,11.2716,11.281,1063600.0
2012-11-14 15:20:00,12.1,12.14,12.09,12.12,593600.0,11.281,11.3182,11.2716,11.2996,593600.0
2012-11-14 15:25:00,12.12,12.2,12.12,12.2,888800.0,11.2996,11.3742,11.2996,11.3742,888800.0
2012-11-14 15:30:00,12.2,12.2,12.15,12.16,534400.0,11.3742,11.3742,11.3276,11.3369,534400.0
2012-11-14 15:35:00,12.16,12.18,12.11,12.11,620800.0,11.3369,11.3555,11.2903,11.2903,620800.0
2012-11-14 15:40:00,12.11,12.12,12.03,12.04,1216400.0,11.2903,11.2996,11.2157,11.225,1216400.0
2012-11-14 15:45:00,12.04,12.04,12.01,12.03,1005600.0,11.225,11.225,11.197,11.2157,1005600.0
2012-11-14 15:50:00,12.02,12.04,12.0,12.02,1425600.0,11.2064,11.225,11.1877,11.2064,1425600.0
2012-11-14 15:55:00,12.02,12.11,12.02,12.11,1900000.0,11.2064,11.2903,11.2064,11.2903,1900000.0
2012-11-15 09:30:00,12.01,12.11,12.0,12.11,1535200.0,11.197,11.2903,11.1877,11.2903,1535200.0
2012-11-15 09:35:00,12.11,12.2,12.1,12.18,1944400.0,11.2903,11.3742,11.281,11.3555,1944400.0
2012-11-15 09:40:00,12.18,12.19,12.05,12.06,1360800.0,11.3555,11.3649,11.2343,11.2437,1360800.0
2012-11-15 09:45:00,12.06,12.09,12.01,12.01,801600.0,11.2437,11.2716,11.197,11.197,801600.0
2012-11-15 09:50:00,12.0,12.03,11.96,11.97,1076800.0,11.1877,11.2157,11.1504,11.1597,1076800.0
2012-11-15 09:55:00,11.97,11.99,11.9,11.96,1003600.0,11.1597,11.1784,11.0945,11.1504,1003600.0
2012-11-15 10:00:00,11.95,12.0,11.85,11.99,2280000.0,11.1411,11.1877,11.0479,11.1784,2280000.0
2012-11-15 10:05:00,11.99,12.12,11.97,12.09,1290800.0,11.1784,11.2996,11.1597,11.2716,1290800.0
2012-11-15 10:10:00,12.09,12.1,12.04,12.06,1149200.0,11.2716,11.281,11.225,11.2437,1149200.0
2012-11-15 10:15:00,12.08,12.13,12.07,12.08,677600.0,11.2623,11.3089,11.253,11.2623,677600.0
2012-11-15 10:20:00,12.08,12.08,12.03,12.05,778000.0,11.2623,11.2623,11.2157,11.2343,778000.0
2012-11-15 10:25:00,12.05,12.05,11.97,11.97,666800.0,11.2343,11.2343,11.1597,11.1597,666800.0
2012-11-15 10:30:00,11.96,12.03,11.96,11.99,720000.0,11.1504,11.2157,11.1504,11.1784,720000.0
2012-11-15 10:35:00,12.0,12.01,11.93,11.96,716000.0,11.1877,11.197,11.1225,11.1504,716000.0
2012-11-15 10:40:00,11.96,11.98,11.92,11.96,571200.0,11.1504,11.1691,11.1131,11.1504,571200.0
2012-11-15 10:45:00,11.96,11.98,11.93,11.96,442800.0,11.1504,11.1691,11.1225,11.1504,442800.0
2012-11-15 10:50:00,11.95,12.01,11.9,11.91,683600.0,11.1411,11.197,11.0945,11.1038,683600.0
2012-11-15 10:55:00,11.9,11.91,11.87,11.88,823600.0,11.0945,11.1038,11.0665,11.0758,823600.0
2012-11-15 11:00:00,11.88,11.9,11.83,11.9,1269600.0,11.0758,11.0945,11.0292,11.0945,1269600.0
2012-11-15 11:05:00,11.9,11.9,11.83,11.85,584000.0,11.0945,11.0945,11.0292,11.0479,584000.0
2012-11-15 11:10:00,11.86,11.88,11.84,11.88,388800.0,11.0572,11.0758,11.0385,11.0758,388800.0
2012-11-15 11:15:00,11.89,11.9,11.81,11.82,731200.0,11.0852,11.0945,11.0106,11.0199,731200.0
2012-11-15 11:20:00,11.82,11.87,11.81,11.87,412000.0,11.0199,11.0665,11.0106,11.0665,412000.0
2012-11-15 11:25:00,11.86,11.88,11.81,11.82,402400.0,11.0572,11.0758,11.0106,11.0199,402400.0
2012-11-15 11:30:00,11.82,11.86,11.81,11.83,467200.0,11.0199,11.0572,11.0106,11.0292,467200.0
2012-11-15 11:35:00,11.82,11.86,11.81,11.86,408000.0,11.0199,11.0572,11.0106,11.0572,408000.0
2012-11-15 11:40:00,11.86,11.87,11.84,11.85,261600.0,11.0572,11.0665,11.0385,11.0479,261600.0
2012-11-15 11:45:00,11.85,11.85,11.79,11.81,806400.0,11.0479,11.0479,10.9919,11.0106,806400.0
2012-11-15 11:50:00,11.81,11.82,11.77,11.8,531200.0,11.0106,11.0199,10.9733,11.0013,531200.0
2012-11-15 11:55:00,11.79,11.81,11.76,11.8,460800.0,10.9919,11.0106,10.964,11.0013,460800.0
2012-11-15 12:00:00,11.79,11.81,11.78,11.81,257200.0,10.9919,11.0106,10.9826,11.0106,257200.0
2012-11-15 12:05:00,11.8,11.8,11.76,11.76,557200.0,11.0013,11.0013,10.964,10.964,557200.0
2012-11-15 12:10:00,11.76,11.77,11.73,11.73,696400.0,10.964,10.9733,10.936,10.936,696400.0
2012-11-15 12:15:00,11.73,11.73,11.69,11.71,766800.0,10.936,10.936,10.8987,10.9173,766800.0
2012-11-15 12:20:00,11.71,11.71,11.66,11.67,627200.0,10.9173,10.9173,10.8707,10.8801,627200.0
2012-11-15 12:25:00,11.67,11.71,11.63,11.7,776000.0,10.8801,10.9173,10.8428,10.908,776000.0
2012-11-15 12:30:00,11.7,11.72,11.69,11.72,492000.0,10.908,10.9267,10.8987,10.9267,492000.0
2012-11-15 12:35:00,11.72,11.79,11.72,11.79,947600.0,10.9267,10.9919,10.9267,10.9919,947600.0
2012-11-15 12:40:00,11.79,11.8,11.71,11.71,621200.0,10.9919,11.0013,10.9173,10.9173,621200.0
2012-11-15 12:45:00,11.71,11.74,11.7,11.73,560400.0,10.9173,10.9453,10.908,10.936,560400.0
2012-11-15 12:50:00,11.72,11.73,11.68,11.69,469200.0,10.9267,10.936,10.8894,10.8987,469200.0
2012-11-15 12:55:00,11.69,11.7,11.66,11.69,584000.0,10.8987,10.908,10.8707,10.8987,584000.0
2012-11-15 13:00:00,11.68,11.71,11.67,11.67,403600.0,10.8894,10.9173,10.8801,10.8801,403600.0
2012-11-15 13:05:00,11.67,11.71,11.66,11.7,225600.0,10.8801,10.9173,10.8707,10.908,225600.0
2012-11-15 13:10:00,11.69,11.75,11.69,11.73,678800.0,10.8987,10.9546,10.8987,10.936,678800.0
2012-11-15 13:15:00,11.73,11.73,11.71,11.71,164000.0,10.936,10.936,10.9173,10.9173,164000.0
2012-11-15 13:20:00,11.71,11.81,11.71,11.81,1198400.0,10.9173,11.0106,10.9173,11.0106,1198400.0
2012-11-15 13:25:00,11.81,11.86,11.8,11.85,980800.0,11.0106,11.0572,11.0013,11.0479,980800.0
2012-11-15 13:30:00,11.85,11.87,11.82,11.84,801200.0,11.0479,11.0665,11.0199,11.0385,801200.0
2012-11-15 13:35:00,11.84,11.95,11.84,11.94,1272000.0,11.0385,11.1411,11.0385,11.1318,1272000.0
2012-11-15 13:40:00,11.94,11.98,11.94,11.94,1647600.0,11.1318,11.1691,11.1318,11.1318,1647600.0
2012-11-15 13:45:00,11.94,11.95,11.92,11.94,535200.0,11.1318,11.1411,11.1131,11.1318,535200.0
2012-11-15 13:50:00,11.94,12.04,11.93,12.02,1763600.0,11.1318,11.225,11.1225,11.2064,1763600.0
2012-11-15 13:55:00,12.03,12.03,11.96,11.97,398000.0,11.2157,11.2157,11.1504,11.1597,398000.0
2012-11-15 14:00:00,11.96,11.98,11.91,11.91,821200.0,11.1504,11.1691,11.1038,11.1038,821200.0
2012-11-15 14:05:00,11.92,11.95,11.87,11.88,724400.0,11.1131,11.1411,11.0665,11.0758,724400.0
2012-11-15 14:10:00,11.88,11.94,11.87,11.9,709600.0,11.0758,11.1318,11.0665,11.0945,709600.0
2012-11-15 14:15:00,11.9,11.9,11.86,11.89,223200.0,11.0945,11.0945,11.0572,11.0852,223200.0
2012-11-15 14:20:00,11.89,11.9,11.85,11.9,230800.0,11.0852,11.0945,11.0479,11.0945,230800.0
2012-11-15 14:25:00,11.9,11.92,11.86,11.89,200800.0,11.0945,11.1131,11.0572,11.0852,200800.0
2012-11-15 14:30:00,11.9,11.9,11.81,11.84,440800.0,11.0945,11.0945,11.0106,11.0385,440800.0
2012-11-15 14:35:00,11.84,11.84,11.81,11.82,154000.0,11.0385,11.0385,11.0106,11.0199,154000.0
2012-11-15 14:40:00,11.83,11.87,11.82,11.83,286400.0,11.0292,11.0665,11.0199,11.0292,286400.0
2012-11-15 14:45:00,11.83,11.85,11.81,11.83,151200.0,11.0292,11.0479,11.0106,11.0292,151200.0
2012-11-15 14:50:00,11.83,11.88,11.83,11.88,370800.0,11.0292,11.0758,11.0292,11.0758,370800.0
2012-11-15 14:55:00,11.88,11.91,11.87,11.88,477200.0,11.0758,11.1038,11.0665,11.0758,477200.0
2012-11-15 15:00:00,11.88,11.88,11.76,11.78,1246400.0,11.0758,11.0758,10.964,10.9826,1246400.0
2012-11-15 15:05:00,11.77,11.78,11.74,11.78,806400.0,10.9733,10.9826,10.9453,10.9826,806400.0
2012-11-15 15:10:00,11.77,11.79,11.77,11.77,306800.0,10.9733,10.9919,10.9733,10.9733,306800.0
2012-11-15 15:15:00,11.76,11.81,11.76,11.79,274400.0,10.964,11.0106,10.964,10.9919,274400.0
2012-11-15 15:20:00,11.78,11.81,11.77,11.78,154400.0,10.9826,11.0106,10.9733,10.9826,154400.0
2012-11-15 15:25:00,11.78,11.81,11.75,11.76,503200.0,10.9826,11.0106,10.9546,10.964,503200.0
2012-11-15 15:30:00,11.75,11.77,11.74,11.74,261600.0,10.9546,10.9733,10.9453,10.9453,261600.0
2012-11-15 15:35:00,11.74,11.78,11.7,11.78,1247200.0,10.9453,10.9826,10.908,10.9826,1247200.0
2012-11-15 15:40:00,11.78,11.88,11.78,11.84,995200.0,10.9826,11.0758,10.9826,11.0385,995200.0
2012-11-15 15:45:00,11.85,11.9,11.83,11.85,936400.0,11.0479,11.0945,11.0292,11.0479,936400.0
2012-11-15 15:50:00,11.85,11.87,11.83,11.87,1097600.0,11.0479,11.0665,11.0292,11.0665,1097600.0
2012-11-15 15:55:00,11.87,11.9,11.86,11.9,1610400.0,11.0665,11.0945,11.0572,11.0945,1610400.0
2012-11-16 09:30:00,11.87,11.88,11.7,11.75,2538000.0,11.0665,11.0758,10.908,10.9546,2538000.0
2012-11-16 09:35:00,11.75,11.83,11.74,11.81,1259600.0,10.9546,11.0292,10.9453,11.0106,1259600.0
2012-11-16 09:40:00,11.82,11.82,11.72,11.73,692400.0,11.0199,11.0199,10.9267,10.936,692400.0
2012-11-16 09:45:00,11.72,11.73,11.65,11.67,1216000.0,10.9267,10.936,10.8614,10.8801,1216000.0
2012-11-16 09:50:00,11.68,11.71,11.65,11.65,782400.0,10.8894,10.9173,10.8614,10.8614,782400.0
2012-11-16 09:55:00,11.65,11.69,11.6,11.66,1049200.0,10.8614,10.8987,10.8148,10.8707,1049200.0
2012-11-16 10:00:00,11.66,11.73,11.58,11.61,1280800.0,10.8707,10.936,10.7961,10.8241,1280800.0
2012-11-16 10:05:00,11.62,11.65,11.58,11.64,1132800.0,10.8334,10.8614,10.7961,10.8521,1132800.0
2012-11-16 10:10:00,11.65,11.66,11.59,11.63,634800.0,10.8614,10.8707,10.8055,10.8428,634800.0
2012-11-16 10:15:00,11.63,11.73,11.6,11.69,961200.0,10.8428,10.936,10.8148,10.8987,961200.0
2012-11-16 10:20:00,11.68,11.76,11.68,11.72,708800.0,10.8894,10.964,10.8894,10.9267,708800.0
2012-11-16 10:25:00,11.72,11.78,11.72,11.75,550000.0,10.9267,10.9826,10.9267,10.9546,550000.0
2012-11-16 10:30:00,11.75,11.79,11.74,11.75,676800.0,10.9546,10.9919,10.9453,10.9546,676800.0
2012-11-16 10:35:00,11.75,11.83,11.74,11.81,562000.0,10.9546,11.0292,10.9453,11.0106,562000.0
2012-11-16 10:40:00,11.82,11.85,11.78,11.81,640000.0,11.0199,11.0479,10.9826,11.0106,640000.0
2012-11-16 10:45:00,11.81,11.81,11.74,11.77,457200.0,11.0106,11.0106,10.9453,10.9733,457200.0
2012-11-16 10:50:00,11.77,11.77,11.7,11.72,518800.0,10.9733,10.9733,10.908,10.9267,518800.0
2012-11-16 10:55:00,11.72,11.73,11.67,11.68,472800.0,10.9267,10.936,10.8801,10.8894,472800.0
2012-11-16 11:00:00,11.67,11.74,11.66,11.74,392800.0,10.8801,10.9453,10.8707,10.9453,392800.0
2012-11-16 11:05:00,11.73,11.76,11.69,11.7,534000.0,10.936,10.964,10.8987,10.908,534000.0
2012-11-16 11:10:00,11.7,11.72,11.68,11.7,190000.0,10.908,10.9267,10.8894,10.908,190000.0
2012-11-16 11:15:00,11.7,11.7,11.63,11.63,506000.0,10.908,10.908,10.8428,10.8428,506000.0
2012-11-16 11:20:00,11.64,11.69,11.64,11.66,368800.0,10.8521,10.8987,10.8521,10.8707,368800.0
2012-11-16 11:25:00,11.65,11.67,11.56,11.58,1033200.0,10.8614,10.8801,10.7775,10.7961,1033200.0
2012-11-16 11:30:00,11.59,11.61,11.58,11.61,458000.0,10.8055,10.8241,10.7961,10.8241,458000.0
2012-11-16 11:35:00,11.6,11.68,11.6,11.68,592800.0,10.8148,10.8894,10.8148,10.8894,592800.0
2012-11-16 11:40:00,11.68,11.9,11.65,11.81,1981600.0,10.8894,11.0945,10.8614,11.0106,1981600.0
2012-11-16 11:45:00,11.81,11.91,11.76,11.88,1462800.0,11.0106,11.1038,10.964,11.0758,1462800.0
2012-11-16 11:50:00,11.89,11.95,11.89,11.89,1946000.0,11.0852,11.1411,11.0852,11.0852,1946000.0
2012-11-16 11:55:00,11.89,12.02,11.88,12.0,1560800.0,11.0852,11.2064,11.0758,11.1877,1560800.0
2012-11-16 12:00:00,12.01,12.07,12.01,12.04,1737200.0,11.197,11.253,11.197,11.225,1737200.0
2012-11-16 12:05:00,12.04,12.05,11.91,11.95,1442400.0,11.225,11.2343,11.1038,11.1411,1442400.0
2012-11-16 12:10:00,11.95,11.99,11.9,11.92,706000.0,11.1411,11.1784,11.0945,11.1131,706000.0
2012-11-16 12:15:00,11.92,11.99,11.91,11.99,597600.0,11.1131,11.1784,11.1038,11.1784,597600.0
2012-11-16 12:20:00,11.99,12.0,11.95,11.99,389600.0,11.1784,11.1877,11.1411,11.1784,389600.0
2012-11-16 12:25:00,11.99,12.04,11.99,12.02,606000.0,11.1784,11.225,11.1784,11.2064,606000.0
2012-11-16 12:30:00,12.02,12.09,12.01,12.06,1271600.0,11.2064,11.2716,11.197,11.2437,1271600.0
2012-11-16 12:35:00,12.06,12.09,12.03,12.05,1042800.0,11.2437,11.2716,11.2157,11.2343,1042800.0
2012-11-16 12:40:00,12.05,12.09,12.03,12.04,557600.0,11.2343,11.2716,11.2157,11.225,557600.0
2012-11-16 12:45:00,12.04,12.1,12.03,12.08,562400.0,11.225,11.281,11.2157,11.2623,562400.0
2012-11-16 12:50:00,12.09,12.1,12.02,12.04,468400.0,11.2716,11.281,11.2064,11.225,468400.0
2012-11-16 12:55:00,12.04,12.06,12.02,12.03,208000.0,11.225,11.2437,11.2064,11.2157,208000.0
2012-11-16 13:00:00,12.02,12.03,12.0,12.01,382800.0,11.2064,11.2157,11.1877,11.197,382800.0
2012-11-16 13:05:00,12.0,12.07,12.0,12.06,250400.0,11.1877,11.253,11.1877,11.2437,250400.0
2012-11-16 13:10:00,12.06,12.06,12.01,12.02,240000.0,11.2437,11.2437,11.197,11.2064,240000.0
2012-11-16 13:15:00,12.03,12.03,11.97,11.97,343600.0,11.2157,11.2157,11.1597,11.1597,343600.0
2012-11-16 13:20:00,11.97,12.0,11.96,12.0,247600.0,11.1597,11.1877,11.1504,11.1877,247600.0
2012-11-16 13:25:00,11.99,12.04,11.99,12.03,178800.0,11.1784,11.225,11.1784,11.2157,178800.0
2012-11-16 13:30:00,12.04,12.05,12.0,12.0,282000.0,11.225,11.2343,11.1877,11.1877,282000.0
2012-11-16 13:35:00,12.0,12.0,11.97,11.97,244800.0,11.1877,11.1877,11.1597,11.1597,244800.0
2012-11-16 13:40:00,11.97,12.0,11.96,11.99,203200.0,11.1597,11.1877,11.1504,11.1784,203200.0
2012-11-16 13:45:00,11.99,12.02,11.98,12.0,140400.0,11.1784,11.2064,11.1691,11.1877,140400.0
2012-11-16 13:50:00,12.01,12.04,11.99,12.02,220000.0,11.197,11.225,11.1784,11.2064,220000.0
2012-11-16 13:55:00,12.02,12.06,12.01,12.04,158800.0,11.2064,11.2437,11.197,11.225,158800.0
2012-11-16 14:00:00,12.03,12.05,12.01,12.01,266800.0,11.2157,11.2343,11.197,11.197,266800.0
2012-11-16 14:05:00,12.02,12.04,12.01,12.04,198400.0,11.2064,11.225,11.197,11.225,198400.0
2012-11-16 14:10:00,12.04,12.04,12.0,12.01,228800.0,11.225,11.225,11.1877,11.197,228800.0
2012-11-16 14:15:00,12.01,12.01,11.97,11.99,364000.0,11.197,11.197,11.1597,11.1784,364000.0
2012-11-16 14:20:00,11.99,11.99,11.9,11.92,766800.0,11.1784,11.1784,11.0945,11.1131,766800.0
2012-11-16 14:25:00,11.91,11.94,11.91,11.93,423600.0,11.1038,11.1318,11.1038,11.1225,423600.0
2012-11-16 14:30:00,11.93,11.93,11.83,11.88,728800.0,11.1225,11.1225,11.0292,11.0758,728800.0
2012-11-16 14:35:00,11.88,11.9,11.86,11.9,234400.0,11.0758,11.0945,11.0572,11.0945,234400.0
2012-11-16 14:40:00,11.9,11.99,11.9,11.98,581600.0,11.0945,11.1784,11.0945,11.1691,581600.0
2012-11-16 14:45:00,11.98,12.03,11.98,12.01,489200.0,11.1691,11.2157,11.1691,11.197,489200.0
2012-11-16 14:50:00,12.02,12.06,12.01,12.06,603600.0,11.2064,11.2437,11.197,11.2437,603600.0
2012-11-16 14:55:00,12.05,12.08,12.04,12.06,408000.0,11.2343,11.2623,11.225,11.2437,408000.0
2012-11-16 15:00:00,12.06,12.06,12.02,12.02,398000.0,11.2437,11.2437,11.2064,11.2064,398000.0
2012-11-16 15:05:00,12.02,12.08,12.02,12.08,394400.0,11.2064,11.2623,11.2064,11.2623,394400.0
2012-11-16 15:10:00,12.08,12.09,12.04,12.09,442000.0,11.2623,11.2716,11.225,11.2716,442000.0
2012-11-16 15:15:00,12.09,12.13,12.09,12.1,788800.0,11.2716,11.3089,11.2716,11.281,788800.0
2012-11-16 15:20:00,12.1,12.13,12.09,12.11,554400.0,11.281,11.3089,11.2716,11.2903,554400.0
2012-11-16 15:25:00,12.11,12.12,12.08,12.12,488400.0,11.2903,11.2996,11.2623,11.2996,488400.0
2012-11-16 15:30:00,12.12,12.18,12.11,12.18,913200.0,11.2996,11.3555,11.2903,11.3555,913200.0
2012-11-16 15:35:00,12.18,12.2,12.15,12.19,738400.0,11.3555,11.3742,11.3276,11.3649,738400.0
2012-11-16 15:40:00,12.18,12.21,12.17,12.2,668800.0,11.3555,11.3835,11.3462,11.3742,668800.0
2012-11-16 15:45:00,12.2,12.31,12.17,12.19,1890400.0,11.3742,11.4767,11.3462,11.3649,1890400.0
2012-11-16 15:50:00,12.18,12.21,12.16,12.19,882000.0,11.3555,11.3835,11.3369,11.3649,882000.0
2012-11-16 15:55:00,12.19,12.23,12.18,12.19,2018400.0,11.3649,11.4022,11.3555,11.3649,2018400.0
2012-11-19 09:30:00,12.58,12.61,12.53,12.57,2456400.0,11.7285,11.7564,11.6818,11.7191,2456400.0
2012-11-19 09:35:00,12.58,12.77,12.57,12.76,3040800.0,11.7285,11.9056,11.7191,11.8963,3040800.0
2012-11-19 09:40:00,12.77,12.79,12.68,12.68,2384000.0,11.9056,11.9242,11.8217,11.8217,2384000.0
2012-11-19 09:45:00,12.69,12.79,12.69,12.76,2369600.0,11.831,11.9242,11.831,11.8963,2369600.0
2012-11-19 09:50:00,12.77,12.82,12.76,12.8,1633200.0,11.9056,11.9522,11.8963,11.9336,1633200.0
2012-11-19 09:55:00,12.81,12.85,12.77,12.82,1259600.0,11.9429,11.9802,11.9056,11.9522,1259600.0
2012-11-19 10:00:00,12.82,12.87,12.74,12.77,1255200.0,11.9522,11.9988,11.8776,11.9056,1255200.0
2012-11-19 10:05:00,12.77,12.79,12.67,12.69,923600.0,11.9056,11.9242,11.8124,11.831,923600.0
2012-11-19 10:10:00,12.69,12.71,12.61,12.62,1222000.0,11.831,11.8497,11.7564,11.7658,1222000.0
2012-11-19 10:15:00,12.61,12.73,12.61,12.73,1092800.0,11.7564,11.8683,11.7564,11.8683,1092800.0
2012-11-19 10:20:00,12.74,12.79,12.71,12.72,993200.0,11.8776,11.9242,11.8497,11.859,993200.0
2012-11-19 10:25:00,12.72,12.75,12.65,12.67,648000.0,11.859,11.887,11.7937,11.8124,648000.0
2012-11-19 10:30:00,12.67,12.72,12.66,12.69,481600.0,11.8124,11.859,11.803,11.831,481600.0
2012-11-19 10:35:00,12.68,12.69,12.63,12.65,624800.0,11.8217,11.831,11.7751,11.7937,624800.0
2012-11-19 10:40:00,12.64,12.74,12.64,12.74,636800.0,11.7844,11.8776,11.7844,11.8776,636800.0
2012-11-19 10:45:00,12.74,12.78,12.74,12.74,389200.0,11.8776,11.9149,11.8776,11.8776,389200.0
2012-11-19 10:50:00,12.74,12.74,12.7,12.7,226000.0,11.8776,11.8776,11.8403,11.8403,226000.0
2012-11-19 10:55:00,12.71,12.71,12.66,12.68,255200.0,11.8497,11.8497,11.803,11.8217,255200.0
2012-11-19 11:00:00,12.69,12.72,12.66,12.69,377600.0,11.831,11.859,11.803,11.831,377600.0
2012-11-19 11:05:00,12.69,12.71,12.67,12.68,164400.0,11.831,11.8497,11.8124,11.8217,164400.0
2012-11-19 11:10:00,12.68,12.72,12.65,12.69,392000.0,11.8217,11.859,11.7937,11.831,392000.0
2012-11-19 11:15:00,12.69,12.74,12.65,12.69,488400.0,11.831,11.8776,11.7937,11.831,488400.0
2012-11-19 11:20:00,12.7,12.73,12.7,12.72,592000.0,11.8403,11.8683,11.8403,11.859,592000.0
2012-11-19 11:25:00,12.72,12.77,12.72,12.76,524000.0,11.859,11.9056,11.859,11.8963,524000.0
2012-11-19 11:30:00,12.76,12.77,12.72,12.77,533200.0,11.8963,11.9056,11.859,11.9056,533200.0
2012-11-19 11:35:00,12.77,12.78,12.73,12.75,318400.0,11.9056,11.9149,11.8683,11.887,318400.0
2012-11-19 11:40:00,12.75,12.77,12.75,12.75,125200.0,11.887,11.9056,11.887,11.887,125200.0
2012-11-19 11:45:00,12.76,12.76,12.73,12.76,161600.0,11.8963,11.8963,11.8683,11.8963,161600.0
2012-11-19 11:50:00,12.76,12.77,12.76,12.77,149600.0,11.8963,11.9056,11.8963,11.9056,149600.0
2012-11-19 11:55:00,12.77,12.81,12.77,12.8,423600.0,11.9056,11.9429,11.9056,11.9336,423600.0
2012-11-19 12:00:00,12.8,12.86,12.8,12.84,778400.0,11.9336,11.9895,11.9336,11.9709,778400.0
2012-11-19 12:05:00,12.85,12.86,12.81,12.82,298400.0,11.9802,11.9895,11.9429,11.9522,298400.0
2012-11-19 12:10:00,12.82,12.85,12.82,12.83,253600.0,11.9522,11.9802,11.9522,11.9615,253600.0
2012-11-19 12:15:00,12.83,12.84,12.8,12.82,171200.0,11.9615,11.9709,11.9336,11.9522,171200.0
2012-11-19 12:20:00,12.81,12.83,12.81,12.82,120000.0,11.9429,11.9615,11.9429,11.9522,120000.0
2012-11-19 12:25:00,12.81,12.82,12.8,12.81,157200.0,11.9429,11.9522,11.9336,11.9429,157200.0
2012-11-19 12:30:00,12.81,12.83,12.8,12.81,152800.0,11.9429,11.9615,11.9336,11.9429,152800.0
2012-11-19 12:35:00,12.81,12.83,12.81,12.82,203600.0,11.9429,11.9615,11.9429,11.9522,203600.0
2012-11-19 12:40:00,12.81,12.82,12.79,12.81,132800.0,11.9429,11.9522,11.9242,11.9429,132800.0
2012-11-19 12:45:00,12.81,12.81,12.78,12.79,190400.0,11.9429,11.9429,11.9149,11.9242,190400.0
2012-11-19 12:50:00,12.79,12.79,12.77,12.78,209200.0,11.9242,11.9242,11.9056,11.9149,209200.0
2012-11-19 12:55:00,12.78,12.79,12.78,12.79,130800.0,11.9149,11.9242,11.9149,11.9242,130800.0
2012-11-19 13:00:00,12.78,12.79,12.78,12.79,134400.0,11.9149,11.9242,11.9149,11.9242,134400.0
2012-11-19 13:05:00,12.79,12.79,12.77,12.78,213200.0,11.9242,11.9242,11.9056,11.9149,213200.0
2012-11-19 13:10:00,12.79,12.79,12.78,12.78,74800.0,11.9242,11.9242,11.9149,11.9149,74800.0
2012-11-19 13:15:00,12.78,12.79,12.75,12.75,236400.0,11.9149,11.9242,11.887,11.887,236400.0
2012-11-19 13:20:00,12.75,12.77,12.73,12.77,385600.0,11.887,11.9056,11.8683,11.9056,385600.0
2012-11-19 13:25:00,12.77,12.78,12.77,12.77,128000.0,11.9056,11.9149,11.9056,11.9056,128000.0
2012-11-19 13:30:00,12.76,12.78,12.75,12.77,106800.0,11.8963,11.9149,11.887,11.9056,106800.0
2012-11-19 13:35:00,12.78,12.78,12.75,12.75,77600.0,11.9149,11.9149,11.887,11.887,77600.0
2012-11-19 13:40:00,12.75,12.76,12.75,12.75,148800.0,11.887,11.8963,11.887,11.887,148800.0
2012-11-19 13:45:00,12.75,12.76,12.74,12.76,129600.0,11.887,11.8963,11.8776,11.8963,129600.0
2012-11-19 13:50:00,12.76,12.78,12.76,12.78,178400.0,11.8963,11.9149,11.8963,11.9149,178400.0
2012-11-19 13:55:00,12.78,12.79,12.77,12.78,242000.0,11.9149,11.9242,11.9056,11.9149,242000.0
2012-11-19 14:00:00,12.78,12.81,12.78,12.8,138400.0,11.9149,11.9429,11.9149,11.9336,138400.0
2012-11-19 14:05:00,12.8,12.82,12.8,12.8,245200.0,11.9336,11.9522,11.9336,11.9336,245200.0
2012-11-19 14:10:00,12.8,12.81,12.8,12.81,98000.0,11.9336,11.9429,11.9336,11.9429,98000.0
2012-11-19 14:15:00,12.81,12.82,12.8,12.8,221200.0,11.9429,11.9522,11.9336,11.9336,221200.0
2012-11-19 14:20:00,12.8,12.81,12.8,12.81,140800.0,11.9336,11.9429,11.9336,11.9429,140800.0
2012-11-19 14:25:00,12.81,12.81,12.8,12.81,159600.0,11.9429,11.9429,11.9336,11.9429,159600.0
2012-11-19 14:30:00,12.81,12.81,12.8,12.81,82400.0,11.9429,11.9429,11.9336,11.9429,82400.0
2012-11-19 14:35:00,12.81,12.81,12.77,12.8,151200.0,11.9429,11.9429,11.9056,11.9336,151200.0
2012-11-19 14:40:00,12.79,12.83,12.78,12.82,289200.0,11.9242,11.9615,11.9149,11.9522,289200.0
2012-11-19 14:45:00,12.83,12.87,12.82,12.85,432000.0,11.9615,11.9988,11.9522,11.9802,432000.0
2012-11-19 14:50:00,12.85,12.86,12.84,12.84,221600.0,11.9802,11.9895,11.9709,11.9709,221600.0
2012-11-19 14:55:00,12.84,12.87,12.83,12.84,263200.0,11.9709,11.9988,11.9615,11.9709,263200.0
2012-11-19 15:00:00,12.84,12.84,12.81,12.84,323200.0,11.9709,11.9709,11.9429,11.9709,323200.0
2012-11-19 15:05:00,12.84,12.85,12.81,12.81,216400.0,11.9709,11.9802,11.9429,11.9429,216400.0
2012-11-19 15:10:00,12.82,12.88,12.82,12.86,348800.0,11.9522,12.0082,11.9522,11.9895,348800.0
2012-11-19 15:15:00,12.87,12.87,12.84,12.86,216000.0,11.9988,11.9988,11.9709,11.9895,216000.0
2012-11-19 15:20:00,12.86,12.9,12.86,12.89,424400.0,11.9895,12.0268,11.9895,12.0175,424400.0
2012-11-19 15:25:00,12.89,12.89,12.85,12.87,364400.0,12.0175,12.0175,11.9802,11.9988,364400.0
2012-11-19 15:30:00,12.88,12.88,12.86,12.88,285600.0,12.0082,12.0082,11.9895,12.0082,285600.0
2012-11-19 15:35:00,12.88,12.89,12.85,12.85,298000.0,12.0082,12.0175,11.9802,11.9802,298000.0
2012-11-19 15:40:00,12.85,12.87,12.85,12.86,204400.0,11.9802,11.9988,11.9802,11.9895,204400.0
2012-11-19 15:45:00,12.86,12.87,12.86,12.86,328800.0,11.9895,11.9988,11.9895,11.9895,328800.0
2012-11-19 15:50:00,12.87,12.97,12.86,12.97,1613600.0,11.9988,12.0921,11.9895,12.0921,1613600.0
2012-11-19 15:55:00,12.97,12.98,12.93,12.96,1593200.0,12.0921,12.1014,12.0548,12.0827,1593200.0
2012-11-20 09:30:00,12.88,12.9,12.72,12.75,1361600.0,12.0082,12.0268,11.859,11.887,1361600.0
2012-11-20 09:35:00,12.74,12.84,12.73,12.81,1270000.0,11.8776,11.9709,11.8683,11.9429,1270000.0
2012-11-20 09:40:00,12.81,12.81,12.72,12.76,1095600.0,11.9429,11.9429,11.859,11.8963,1095600.0
2012-11-20 09:45:00,12.76,12.85,12.76,12.84,1136400.0,11.8963,11.9802,11.8963,11.9709,1136400.0
2012-11-20 09:50:00,12.85,12.88,12.81,12.86,970800.0,11.9802,12.0082,11.9429,11.9895,970800.0
2012-11-20 09:55:00,12.87,12.91,12.85,12.9,562400.0,11.9988,12.0361,11.9802,12.0268,562400.0
2012-11-20 10:00:00,12.91,12.93,12.87,12.89,602400.0,12.0361,12.0548,11.9988,12.0175,602400.0
2012-11-20 10:05:00,12.89,12.9,12.79,12.8,801600.0,12.0175,12.0268,11.9242,11.9336,801600.0
2012-11-20 10:10:00,12.79,12.9,12.79,12.87,876400.0,11.9242,12.0268,11.9242,11.9988,876400.0
2012-11-20 10:15:00,12.87,12.94,12.86,12.94,846800.0,11.9988,12.0641,11.9895,12.0641,846800.0
2012-11-20 10:20:00,12.94,12.97,12.93,12.95,1428800.0,12.0641,12.0921,12.0548,12.0734,1428800.0
2012-11-20 10:25:00,12.96,12.96,12.9,12.91,630000.0,12.0827,12.0827,12.0268,12.0361,630000.0
2012-11-20 10:30:00,12.91,12.94,12.88,12.94,355600.0,12.0361,12.0641,12.0082,12.0641,355600.0
2012-11-20 10:35:00,12.94,12.98,12.9,12.97,453200.0,12.0641,12.1014,12.0268,12.0921,453200.0
2012-11-20 10:40:00,12.97,12.97,12.93,12.93,240400.0,12.0921,12.0921,12.0548,12.0548,240400.0
2012-11-20 10:45:00,12.93,12.97,12.92,12.96,233200.0,12.0548,12.0921,12.0454,12.0827,233200.0
2012-11-20 10:50:00,12.96,12.97,12.88,12.88,476000.0,12.0827,12.0921,12.0082,12.0082,476000.0
2012-11-20 10:55:00,12.88,12.9,12.84,12.85,945200.0,12.0082,12.0268,11.9709,11.9802,945200.0
2012-11-20 11:00:00,12.85,12.85,12.81,12.84,366800.0,11.9802,11.9802,11.9429,11.9709,366800.0
2012-11-20 11:05:00,12.84,12.88,12.79,12.81,580000.0,11.9709,12.0082,11.9242,11.9429,580000.0
2012-11-20 11:10:00,12.82,12.85,12.81,12.85,219600.0,11.9522,11.9802,11.9429,11.9802,219600.0
2012-11-20 11:15:00,12.84,12.88,12.84,12.88,360000.0,11.9709,12.0082,11.9709,12.0082,360000.0
2012-11-20 11:20:00,12.88,12.93,12.88,12.93,342000.0,12.0082,12.0548,12.0082,12.0548,342000.0
2012-11-20 11:25:00,12.93,12.96,12.93,12.95,474400.0,12.0548,12.0827,12.0548,12.0734,474400.0
2012-11-20 11:30:00,12.95,12.96,12.94,12.95,404000.0,12.0734,12.0827,12.0641,12.0734,404000.0
2012-11-20 11:35:00,12.95,12.96,12.94,12.95,323200.0,12.0734,12.0827,12.0641,12.0734,323200.0
2012-11-20 11:40:00,12.95,13.0,12.94,12.99,451200.0,12.0734,12.12,12.0641,12.1107,451200.0
2012-11-20 11:45:00,12.99,13.0,12.97,12.98,384800.0,12.1107,12.12,12.0921,12.1014,384800.0
2012-11-20 11:50:00,12.97,13.05,12.97,13.05,603600.0,12.0921,12.1666,12.0921,12.1666,603600.0
2012-11-20 11:55:00,13.06,13.06,13.01,13.02,485600.0,12.176,12.176,12.1294,12.1387,485600.0
2012-11-20 12:00:00,13.03,13.04,13.0,13.02,236400.0,12.148,12.1573,12.12,12.1387,236400.0
2012-11-20 12:05:00,13.01,13.01,12.97,12.99,427200.0,12.1294,12.1294,12.0921,12.1107,427200.0
2012-11-20 12:10:00,12.98,13.01,12.98,12.99,246000.0,12.1014,12.1294,12.1014,12.1107,246000.0
2012-11-20 12:15:00,12.99,12.99,12.9,12.91,565600.0,12.1107,12.1107,12.0268,12.0361,565600.0
2012-11-20 12:20:00,12.9,12.94,12.9,12.91,276800.0,12.0268,12.0641,12.0268,12.0361,276800.0
2012-11-20 12:25:00,12.91,12.93,12.9,12.93,220000.0,12.0361,12.0548,12.0268,12.0548,220000.0
2012-11-20 12:30:00,12.92,12.95,12.92,12.95,460400.0,12.0454,12.0734,12.0454,12.0734,460400.0
2012-11-20 12:35:00,12.95,12.95,12.9,12.91,258400.0,12.0734,12.0734,12.0268,12.0361,258400.0
2012-11-20 12:40:00,12.9,12.92,12.9,12.92,203200.0,12.0268,12.0454,12.0268,12.0454,203200.0
2012-11-20 12:45:00,12.92,12.92,12.9,12.91,153200.0,12.0454,12.0454,12.0268,12.0361,153200.0
2012-11-20 12:50:00,12.93,12.94,12.91,12.92,186800.0,12.0548,12.0641,12.0361,12.0454,186800.0
2012-11-20 12:55:00,12.92,12.95,12.92,12.95,135600.0,12.0454,12.0734,12.0454,12.0734,135600.0
2012-11-20 13:00:00,12.95,12.96,12.86,12.87,479600.0,12.0734,12.0827,11.9895,11.9988,479600.0
2012-11-20 13:05:00,12.87,12.88,12.84,12.84,469600.0,11.9988,12.0082,11.9709,11.9709,469600.0
2012-11-20 13:10:00,12.84,12.84,12.76,12.82,951600.0,11.9709,11.9709,11.8963,11.9522,951600.0
2012-11-20 13:15:00,12.81,12.85,12.8,12.81,442000.0,11.9429,11.9802,11.9336,11.9429,442000.0
2012-11-20 13:20:00,12.81,12.85,12.8,12.85,332000.0,11.9429,11.9802,11.9336,11.9802,332000.0
2012-11-20 13:25:00,12.84,12.84,12.73,12.73,832800.0,11.9709,11.9709,11.8683,11.8683,832800.0
2012-11-20 13:30:00,12.74,12.79,12.73,12.79,638400.0,11.8776,11.9242,11.8683,11.9242,638400.0
2012-11-20 13:35:00,12.78,12.83,12.78,12.82,562400.0,11.9149,11.9615,11.9149,11.9522,562400.0
2012-11-20 13:40:00,12.82,12.87,12.81,12.83,538000.0,11.9522,11.9988,11.9429,11.9615,538000.0
2012-11-20 13:45:00,12.83,12.86,12.8,12.84,362000.0,11.9615,11.9895,11.9336,11.9709,362000.0
2012-11-20 13:50:00,12.85,12.89,12.84,12.88,296000.0,11.9802,12.0175,11.9709,12.0082,296000.0
2012-11-20 13:55:00,12.88,12.94,12.85,12.92,693200.0,12.0082,12.0641,11.9802,12.0454,693200.0
2012-11-20 14:00:00,12.91,12.92,12.86,12.88,191600.0,12.0361,12.0454,11.9895,12.0082,191600.0
2012-11-20 14:05:00,12.88,12.93,12.88,12.91,191200.0,12.0082,12.0548,12.0082,12.0361,191200.0
2012-11-20 14:10:00,12.91,12.98,12.91,12.96,575200.0,12.0361,12.1014,12.0361,12.0827,575200.0
2012-11-20 14:15:00,12.97,12.99,12.92,12.92,548400.0,12.0921,12.1107,12.0454,12.0454,548400.0
2012-11-20 14:20:00,12.92,12.93,12.89,12.89,517600.0,12.0454,12.0548,12.0175,12.0175,517600.0
2012-11-20 14:25:00,12.9,12.97,12.9,12.95,363200.0,12.0268,12.0921,12.0268,12.0734,363200.0
2012-11-20 14:30:00,12.95,12.96,12.94,12.95,241600.0,12.0734,12.0827,12.0641,12.0734,241600.0
2012-11-20 14:35:00,12.95,12.96,12.88,12.89,499600.0,12.0734,12.0827,12.0082,12.0175,499600.0
2012-11-20 14:40:00,12.89,12.9,12.86,12.86,221200.0,12.0175,12.0268,11.9895,11.9895,221200.0
2012-11-20 14:45:00,12.86,12.92,12.86,12.89,226400.0,11.9895,12.0454,11.9895,12.0175,226400.0
2012-11-20 14:50:00,12.89,12.92,12.89,12.9,185200.0,12.0175,12.0454,12.0175,12.0268,185200.0
2012-11-20 14:55:00,12.91,12.93,12.88,12.93,138000.0,12.0361,12.0548,12.0082,12.0548,138000.0
2012-11-20 15:00:00,12.93,12.98,12.92,12.96,479600.0,12.0548,12.1014,12.0454,12.0827,479600.0
2012-11-20 15:05:00,12.97,12.97,12.92,12.95,340000.0,12.0921,12.0921,12.0454,12.0734,340000.0
2012-11-20 15:10:00,12.95,12.98,12.95,12.97,296800.0,12.0734,12.1014,12.0734,12.0921,296800.0
2012-11-20 15:15:00,12.97,12.97,12.88,12.9,592800.0,12.0921,12.0921,12.0082,12.0268,592800.0
2012-11-20 15:20:00,12.9,12.9,12.88,12.89,387200.0,12.0268,12.0268,12.0082,12.0175,387200.0
2012-11-20 15:25:00,12.88,12.89,12.84,12.88,498800.0,12.0082,12.0175,11.9709,12.0082,498800.0
2012-11-20 15:30:00,12.88,12.94,12.88,12.93,436800.0,12.0082,12.0641,12.0082,12.0548,436800.0
2012-11-20 15:35:00,12.94,12.94,12.9,12.91,180000.0,12.0641,12.0641,12.0268,12.0361,180000.0
2012-11-20 15:40:00,12.91,12.94,12.91,12.93,209600.0,12.0361,12.0641,12.0361,12.0548,209600.0
2012-11-20 15:45:00,12.93,12.96,12.9,12.96,412400.0,12.0548,12.0827,12.0268,12.0827,412400.0
2012-11-20 15:50:00,12.96,12.99,12.93,12.99,420400.0,12.0827,12.1107,12.0548,12.1107,420400.0
2012-11-20 15:55:00,12.98,13.04,12.96,13.04,978400.0,12.1014,12.1573,12.0827,12.1573,978400.0
2012-11-21 09:30:00,13.1,13.16,13.05,13.15,1242000.0,12.2133,12.2692,12.1666,12.2599,1242000.0
2012-11-21 09:35:00,13.15,13.21,13.11,13.14,1162400.0,12.2599,12.3158,12.2226,12.2506,1162400.0
2012-11-21 09:40:00,13.14,13.2,13.11,13.12,670000.0,12.2506,12.3065,12.2226,12.2319,670000.0
2012-11-21 09:45:00,13.11,13.14,13.07,13.13,732000.0,12.2226,12.2506,12.1853,12.2412,732000.0
2012-11-21 09:50:00,13.13,13.14,13.09,13.09,256000.0,12.2412,12.2506,12.2039,12.2039,256000.0
2012-11-21 09:55:00,13.1,13.14,13.09,13.12,242000.0,12.2133,12.2506,12.2039,12.2319,242000.0
2012-11-21 10:00:00,13.13,13.13,13.06,13.07,592000.0,12.2412,12.2412,12.176,12.1853,592000.0
2012-11-21 10:05:00,13.08,13.08,12.97,12.98,1030400.0,12.1946,12.1946,12.0921,12.1014,1030400.0
2012-11-21 10:10:00,12.98,13.03,12.96,13.01,594000.0,12.1014,12.148,12.0827,12.1294,594000.0
2012-11-21 10:15:00,13.01,13.05,12.99,13.03,557600.0,12.1294,12.1666,12.1107,12.148,557600.0
2012-11-21 10:20:00,13.03,13.07,13.01,13.02,861600.0,12.148,12.1853,12.1294,12.1387,861600.0
2012-11-21 10:25:00,13.01,13.03,12.96,13.02,511200.0,12.1294,12.148,12.0827,12.1387,511200.0
2012-11-21 10:30:00,13.03,13.05,12.99,13.04,432400.0,12.148,12.1666,12.1107,12.1573,432400.0
2012-11-21 10:35:00,13.04,13.06,13.02,13.04,711200.0,12.1573,12.176,12.1387,12.1573,711200.0
2012-11-21 10:40:00,13.03,13.07,12.99,13.05,865200.0,12.148,12.1853,12.1107,12.1666,865200.0
2012-11-21 10:45:00,13.05,13.06,13.0,13.01,339600.0,12.1666,12.176,12.12,12.1294,339600.0
2012-11-21 10:50:00,13.01,13.05,13.0,13.05,293200.0,12.1294,12.1666,12.12,12.1666,293200.0
2012-11-21 10:55:00,13.05,13.06,13.03,13.04,195600.0,12.1666,12.176,12.148,12.1573,195600.0
2012-11-21 11:00:00,13.05,13.05,13.02,13.03,141600.0,12.1666,12.1666,12.1387,12.148,141600.0
2012-11-21 11:05:00,13.03,13.06,13.03,13.05,189200.0,12.148,12.176,12.148,12.1666,189200.0
2012-11-21 11:10:00,13.05,13.11,13.05,13.11,574000.0,12.1666,12.2226,12.1666,12.2226,574000.0
2012-11-21 11:15:00,13.11,13.12,13.09,13.11,392000.0,12.2226,12.2319,12.2039,12.2226,392000.0
2012-11-21 11:20:00,13.1,13.13,13.09,13.09,189600.0,12.2133,12.2412,12.2039,12.2039,189600.0
2012-11-21 11:25:00,13.09,13.1,13.08,13.1,194800.0,12.2039,12.2133,12.1946,12.2133,194800.0
2012-11-21 11:30:00,13.11,13.11,13.07,13.09,179200.0,12.2226,12.2226,12.1853,12.2039,179200.0
2012-11-21 11:35:00,13.08,13.1,13.06,13.09,96800.0,12.1946,12.2133,12.176,12.2039,96800.0
2012-11-21 11:40:00,13.09,13.09,13.07,13.09,124800.0,12.2039,12.2039,12.1853,12.2039,124800.0
2012-11-21 11:45:00,13.09,13.11,13.06,13.07,230800.0,12.2039,12.2226,12.176,12.1853,230800.0
2012-11-21 11:50:00,13.07,13.1,13.07,13.08,112400.0,12.1853,12.2133,12.1853,12.1946,112400.0
2012-11-21 11:55:00,13.08,13.1,13.06,13.08,378000.0,12.1946,12.2133,12.176,12.1946,378000.0
2012-11-21 12:00:00,13.09,13.11,13.09,13.09,159600.0,12.2039,12.2226,12.2039,12.2039,159600.0
2012-11-21 12:05:00,13.09,13.13,13.09,13.11,233200.0,12.2039,12.2412,12.2039,12.2226,233200.0
2012-11-21 12:10:00,13.11,13.14,13.11,13.13,241200.0,12.2226,12.2506,12.2226,12.2412,241200.0
2012-11-21 12:15:00,13.13,13.14,13.12,13.13,105600.0,12.2412,12.2506,12.2319,12.2412,105600.0
2012-11-21 12:20:00,13.13,13.16,13.13,13.15,269200.0,12.2412,12.2692,12.2412,12.2599,269200.0
2012-11-21 12:25:00,13.15,13.18,13.15,13.17,289600.0,12.2599,12.2878,12.2599,12.2785,289600.0
2012-11-21 12:30:00,13.17,13.19,13.15,13.18,479200.0,12.2785,12.2972,12.2599,12.2878,479200.0
2012-11-21 12:35:00,13.18,13.19,13.16,13.19,396800.0,12.2878,12.2972,12.2692,12.2972,396800.0
2012-11-21 12:40:00,13.19,13.21,13.18,13.19,279600.0,12.2972,12.3158,12.2878,12.2972,279600.0
2012-11-21 12:45:00,13.2,13.22,13.19,13.2,513600.0,12.3065,12.3251,12.2972,12.3065,513600.0
2012-11-21 12:50:00,13.2,13.21,13.18,13.18,190000.0,12.3065,12.3158,12.2878,12.2878,190000.0
2012-11-21 12:55:00,13.18,13.19,13.18,13.19,138800.0,12.2878,12.2972,12.2878,12.2972,138800.0
2012-11-21 13:00:00,13.19,13.2,13.16,13.16,376400.0,12.2972,12.3065,12.2692,12.2692,376400.0
2012-11-21 13:05:00,13.16,13.17,13.15,13.17,299200.0,12.2692,12.2785,12.2599,12.2785,299200.0
2012-11-21 13:10:00,13.17,13.17,13.16,13.16,51600.0,12.2785,12.2785,12.2692,12.2692,51600.0
2012-11-21 13:15:00,13.16,13.17,13.12,13.12,287200.0,12.2692,12.2785,12.2319,12.2319,287200.0
2012-11-21 13:20:00,13.12,13.15,13.12,13.14,183200.0,12.2319,12.2599,12.2319,12.2506,183200.0
2012-11-21 13:25:00,13.15,13.18,13.15,13.17,148400.0,12.2599,12.2878,12.2599,12.2785,148400.0
2012-11-21 13:30:00,13.17,13.19,13.17,13.18,140400.0,12.2785,12.2972,12.2785,12.2878,140400.0
2012-11-21 13:35:00,13.17,13.23,13.17,13.22,778800.0,12.2785,12.3345,12.2785,12.3251,778800.0
2012-11-21 13:40:00,13.22,13.22,13.19,13.2,194000.0,12.3251,12.3251,12.2972,12.3065,194000.0
2012-11-21 13:45:00,13.2,13.22,13.2,13.2,208400.0,12.3065,12.3251,12.3065,12.3065,208400.0
2012-11-21 13:50:00,13.19,13.21,13.19,13.2,160000.0,12.2972,12.3158,12.2972,12.3065,160000.0
2012-11-21 13:55:00,13.2,13.21,13.17,13.18,296400.0,12.3065,12.3158,12.2785,12.2878,296400.0
2012-11-21 14:00:00,13.18,13.19,13.17,13.17,254400.0,12.2878,12.2972,12.2785,12.2785,254400.0
2012-11-21 14:05:00,13.17,13.19,13.16,13.19,173600.0,12.2785,12.2972,12.2692,12.2972,173600.0
2012-11-21 14:10:00,13.19,13.2,13.18,13.18,132000.0,12.2972,12.3065,12.2878,12.2878,132000.0
2012-11-21 14:15:00,13.19,13.19,13.14,13.15,332000.0,12.2972,12.2972,12.2506,12.2599,332000.0
2012-11-21 14:20:00,13.15,13.15,13.13,13.13,315600.0,12.2599,12.2599,12.2412,12.2412,315600.0
2012-11-21 14:25:00,13.13,13.15,13.12,13.14,326400.0,12.2412,12.2599,12.2319,12.2506,326400.0
2012-11-21 14:30:00,13.15,13.16,13.13,13.14,192400.0,12.2599,12.2692,12.2412,12.2506,192400.0
2012-11-21 14:35:00,13.14,13.15,13.13,13.15,150400.0,12.2506,12.2599,12.2412,12.2599,150400.0
2012-11-21 14:40:00,13.15,13.16,13.14,13.15,91200.0,12.2599,12.2692,12.2506,12.2599,91200.0
2012-11-21 14:45:00,13.14,13.15,13.13,13.14,170800.0,12.2506,12.2599,12.2412,12.2506,170800.0
2012-11-21 14:50:00,13.13,13.13,13.13,13.13,144400.0,12.2412,12.2412,12.2412,12.2412,144400.0
2012-11-21 14:55:00,13.13,13.13,13.1,13.1,528800.0,12.2412,12.2412,12.2133,12.2133,528800.0
2012-11-21 15:00:00,13.1,13.13,13.09,13.13,306400.0,12.2133,12.2412,12.2039,12.2412,306400.0
2012-11-21 15:05:00,13.13,13.17,13.12,13.16,408400.0,12.2412,12.2785,12.2319,12.2692,408400.0
2012-11-21 15:10:00,13.16,13.17,13.13,13.13,168400.0,12.2692,12.2785,12.2412,12.2412,168400.0
2012-11-21 15:15:00,13.14,13.17,13.13,13.17,133200.0,12.2506,12.2785,12.2412,12.2785,133200.0
2012-11-21 15:20:00,13.16,13.16,13.12,13.14,198800.0,12.2692,12.2692,12.2319,12.2506,198800.0
2012-11-21 15:25:00,13.13,13.13,13.09,13.12,348400.0,12.2412,12.2412,12.2039,12.2319,348400.0
2012-11-21 15:30:00,13.11,13.13,13.11,13.12,288800.0,12.2226,12.2412,12.2226,12.2319,288800.0
2012-11-21 15:35:00,13.12,13.17,13.12,13.16,316800.0,12.2319,12.2785,12.2319,12.2692,316800.0
2012-11-21 15:40:00,13.16,13.18,13.16,13.18,290800.0,12.2692,12.2878,12.2692,12.2878,290800.0
2012-11-21 15:45:00,13.18,13.21,13.17,13.19,630000.0,12.2878,12.3158,12.2785,12.2972,630000.0
2012-11-21 15:50:00,13.18,13.23,13.16,13.22,737600.0,12.2878,12.3345,12.2692,12.3251,737600.0
2012-11-21 15:55:00,13.22,13.25,13.2,13.24,887200.0,12.3251,12.3531,12.3065,12.3438,887200.0
2012-11-23 09:30:00,13.34,13.45,13.34,13.38,1430400.0,12.437,12.5396,12.437,12.4743,1430400.0
2012-11-23 09:35:00,13.38,13.4,13.35,13.36,576000.0,12.4743,12.493,12.4463,12.4557,576000.0
2012-11-23 09:40:00,13.35,13.41,13.33,13.35,823600.0,12.4463,12.5023,12.4277,12.4463,823600.0
2012-11-23 09:45:00,13.35,13.38,13.31,13.38,578800.0,12.4463,12.4743,12.409,12.4743,578800.0
2012-11-23 09:50:00,13.38,13.42,13.34,13.4,521600.0,12.4743,12.5116,12.437,12.493,521600.0
2012-11-23 09:55:00,13.4,13.43,13.38,13.4,473200.0,12.493,12.5209,12.4743,12.493,473200.0
2012-11-23 10:00:00,13.41,13.47,13.41,13.43,1148400.0,12.5023,12.5582,12.5023,12.5209,1148400.0
2012-11-23 10:05:00,13.44,13.47,13.41,13.46,667200.0,12.5302,12.5582,12.5023,12.5489,667200.0
2012-11-23 10:10:00,13.47,13.55,13.46,13.55,1244000.0,12.5582,12.6328,12.5489,12.6328,1244000.0
2012-11-23 10:15:00,13.54,13.56,13.53,13.55,951200.0,12.6235,12.6421,12.6142,12.6328,951200.0
2012-11-23 10:20:00,13.55,13.6,13.54,13.59,780400.0,12.6328,12.6794,12.6235,12.6701,780400.0
2012-11-23 10:25:00,13.59,13.63,13.58,13.59,979200.0,12.6701,12.7074,12.6608,12.6701,979200.0
2012-11-23 10:30:00,13.59,13.63,13.59,13.61,580400.0,12.6701,12.7074,12.6701,12.6887,580400.0
2012-11-23 10:35:00,13.6,13.61,13.56,13.57,398800.0,12.6794,12.6887,12.6421,12.6514,398800.0
2012-11-23 10:40:00,13.57,13.58,13.54,13.54,202400.0,12.6514,12.6608,12.6235,12.6235,202400.0
2012-11-23 10:45:00,13.54,13.56,13.52,13.52,208800.0,12.6235,12.6421,12.6048,12.6048,208800.0
2012-11-23 10:50:00,13.53,13.56,13.52,13.55,332800.0,12.6142,12.6421,12.6048,12.6328,332800.0
2012-11-23 10:55:00,13.55,13.58,13.53,13.55,544000.0,12.6328,12.6608,12.6142,12.6328,544000.0
2012-11-23 11:00:00,13.54,13.57,13.54,13.57,452400.0,12.6235,12.6514,12.6235,12.6514,452400.0
2012-11-23 11:05:00,13.57,13.58,13.52,13.54,366400.0,12.6514,12.6608,12.6048,12.6235,366400.0
2012-11-23 11:10:00,13.54,13.56,13.53,13.56,144800.0,12.6235,12.6421,12.6142,12.6421,144800.0
2012-11-23 11:15:00,13.56,13.58,13.56,13.57,150800.0,12.6421,12.6608,12.6421,12.6514,150800.0
2012-11-23 11:20:00,13.57,13.59,13.55,13.56,228000.0,12.6514,12.6701,12.6328,12.6421,228000.0
2012-11-23 11:25:00,13.56,13.56,13.54,13.55,116000.0,12.6421,12.6421,12.6235,12.6328,116000.0
2012-11-23 11:30:00,13.56,13.58,13.55,13.56,219200.0,12.6421,12.6608,12.6328,12.6421,219200.0
2012-11-23 11:35:00,13.56,13.56,13.53,13.55,209600.0,12.6421,12.6421,12.6142,12.6328,209600.0
2012-11-23 11:40:00,13.55,13.56,13.49,13.5,245600.0,12.6328,12.6421,12.5769,12.5862,245600.0
2012-11-23 11:45:00,13.5,13.52,13.48,13.49,239200.0,12.5862,12.6048,12.5675,12.5769,239200.0
2012-11-23 11:50:00,13.49,13.49,13.48,13.49,158800.0,12.5769,12.5769,12.5675,12.5769,158800.0
2012-11-23 11:55:00,13.49,13.51,13.48,13.51,184000.0,12.5769,12.5955,12.5675,12.5955,184000.0
2012-11-23 12:00:00,13.51,13.56,13.48,13.5,602400.0,12.5955,12.6421,12.5675,12.5862,602400.0
2012-11-23 12:05:00,13.48,13.53,13.47,13.48,242000.0,12.5675,12.6142,12.5582,12.5675,242000.0
2012-11-23 12:10:00,13.47,13.47,13.43,13.43,413200.0,12.5582,12.5582,12.5209,12.5209,413200.0
2012-11-23 12:15:00,13.43,13.43,13.4,13.4,397200.0,12.5209,12.5209,12.493,12.493,397200.0
2012-11-23 12:20:00,13.4,13.45,13.4,13.42,672800.0,12.493,12.5396,12.493,12.5116,672800.0
2012-11-23 12:25:00,13.42,13.47,13.42,13.47,280800.0,12.5116,12.5582,12.5116,12.5582,280800.0
2012-11-23 12:30:00,13.46,13.48,13.45,13.48,254400.0,12.5489,12.5675,12.5396,12.5675,254400.0
2012-11-23 12:35:00,13.48,13.58,13.48,13.57,868800.0,12.5675,12.6608,12.5675,12.6514,868800.0
2012-11-23 12:40:00,13.58,13.59,13.54,13.58,507600.0,12.6608,12.6701,12.6235,12.6608,507600.0
2012-11-23 12:45:00,13.58,13.6,13.55,13.56,754800.0,12.6608,12.6794,12.6328,12.6421,754800.0
2012-11-23 12:50:00,13.56,13.58,13.56,13.56,431200.0,12.6421,12.6608,12.6421,12.6421,431200.0
2012-11-23 12:55:00,13.56,13.66,13.56,13.65,1426400.0,12.6421,12.7354,12.6421,12.726,1426400.0
2012-11-26 09:30:00,13.56,13.6,13.52,13.53,816000.0,12.6421,12.6794,12.6048,12.6142,816000.0
2012-11-26 09:35:00,13.53,13.67,13.53,13.58,1358000.0,12.6142,12.7447,12.6142,12.6608,1358000.0
2012-11-26 09:40:00,13.57,13.71,13.56,13.71,1408000.0,12.6514,12.782,12.6421,12.782,1408000.0
2012-11-26 09:45:00,13.7,13.71,13.65,13.67,544800.0,12.7726,12.782,12.726,12.7447,544800.0
2012-11-26 09:50:00,13.67,13.7,13.65,13.68,304800.0,12.7447,12.7726,12.726,12.754,304800.0
2012-11-26 09:55:00,13.68,13.69,13.6,13.65,596400.0,12.754,12.7633,12.6794,12.726,596400.0
2012-11-26 10:00:00,13.67,13.68,13.61,13.68,401600.0,12.7447,12.754,12.6887,12.754,401600.0
2012-11-26 10:05:00,13.67,13.68,13.62,13.64,633600.0,12.7447,12.754,12.6981,12.7167,633600.0
2012-11-26 10:10:00,13.65,13.65,13.61,13.62,294800.0,12.726,12.726,12.6887,12.6981,294800.0
2012-11-26 10:15:00,13.62,13.63,13.57,13.63,548400.0,12.6981,12.7074,12.6514,12.7074,548400.0
2012-11-26 10:20:00,13.63,13.64,13.56,13.57,287200.0,12.7074,12.7167,12.6421,12.6514,287200.0
2012-11-26 10:25:00,13.57,13.61,13.56,13.58,451600.0,12.6514,12.6887,12.6421,12.6608,451600.0
2012-11-26 10:30:00,13.58,13.61,13.58,13.58,265600.0,12.6608,12.6887,12.6608,12.6608,265600.0
2012-11-26 10:35:00,13.58,13.62,13.58,13.61,539600.0,12.6608,12.6981,12.6608,12.6887,539600.0
2012-11-26 10:40:00,13.61,13.63,13.6,13.61,476400.0,12.6887,12.7074,12.6794,12.6887,476400.0
2012-11-26 10:45:00,13.61,13.63,13.61,13.62,554800.0,12.6887,12.7074,12.6887,12.6981,554800.0
2012-11-26 10:50:00,13.62,13.63,13.58,13.59,353200.0,12.6981,12.7074,12.6608,12.6701,353200.0
2012-11-26 10:55:00,13.59,13.6,13.52,13.52,740000.0,12.6701,12.6794,12.6048,12.6048,740000.0
2012-11-26 11:00:00,13.53,13.53,13.45,13.45,935600.0,12.6142,12.6142,12.5396,12.5396,935600.0
2012-11-26 11:05:00,13.46,13.49,13.44,13.46,458800.0,12.5489,12.5769,12.5302,12.5489,458800.0
2012-11-26 11:10:00,13.46,13.47,13.42,13.45,572400.0,12.5489,12.5582,12.5116,12.5396,572400.0
2012-11-26 11:15:00,13.45,13.46,13.43,13.45,620400.0,12.5396,12.5489,12.5209,12.5396,620400.0
2012-11-26 11:20:00,13.45,13.45,13.42,13.42,214000.0,12.5396,12.5396,12.5116,12.5116,214000.0
2012-11-26 11:25:00,13.43,13.49,13.42,13.47,401200.0,12.5209,12.5769,12.5116,12.5582,401200.0
2012-11-26 11:30:00,13.47,13.5,13.46,13.5,482000.0,12.5582,12.5862,12.5489,12.5862,482000.0
2012-11-26 11:35:00,13.5,13.53,13.49,13.52,544000.0,12.5862,12.6142,12.5769,12.6048,544000.0
2012-11-26 11:40:00,13.52,13.54,13.51,13.52,198000.0,12.6048,12.6235,12.5955,12.6048,198000.0
2012-11-26 11:45:00,13.52,13.54,13.51,13.53,224400.0,12.6048,12.6235,12.5955,12.6142,224400.0
2012-11-26 11:50:00,13.54,13.56,13.54,13.54,444400.0,12.6235,12.6421,12.6235,12.6235,444400.0
2012-11-26 11:55:00,13.54,13.56,13.53,13.56,218400.0,12.6235,12.6421,12.6142,12.6421,218400.0
2012-11-26 12:00:00,13.56,13.58,13.55,13.55,342800.0,12.6421,12.6608,12.6328,12.6328,342800.0
2012-11-26 12:05:00,13.55,13.58,13.55,13.57,215200.0,12.6328,12.6608,12.6328,12.6514,215200.0
2012-11-26 12:10:00,13.57,13.58,13.57,13.58,172000.0,12.6514,12.6608,12.6514,12.6608,172000.0
2012-11-26 12:15:00,13.58,13.62,13.57,13.6,424400.0,12.6608,12.6981,12.6514,12.6794,424400.0
2012-11-26 12:20:00,13.6,13.61,13.57,13.58,250000.0,12.6794,12.6887,12.6514,12.6608,250000.0
2012-11-26 12:25:00,13.58,13.6,13.56,13.58,246000.0,12.6608,12.6794,12.6421,12.6608,246000.0
2012-11-26 12:30:00,13.59,13.59,13.52,13.53,367200.0,12.6701,12.6701,12.6048,12.6142,367200.0
2012-11-26 12:35:00,13.53,13.6,13.52,13.59,532000.0,12.6142,12.6794,12.6048,12.6701,532000.0
2012-11-26 12:40:00,13.59,13.62,13.56,13.6,417200.0,12.6701,12.6981,12.6421,12.6794,417200.0
2012-11-26 12:45:00,13.6,13.63,13.59,13.63,202800.0,12.6794,12.7074,12.6701,12.7074,202800.0
2012-11-26 12:50:00,13.62,13.64,13.61,13.64,366400.0,12.6981,12.7167,12.6887,12.7167,366400.0
2012-11-26 12:55:00,13.63,13.63,13.6,13.61,157200.0,12.7074,12.7074,12.6794,12.6887,157200.0
2012-11-26 13:00:00,13.61,13.61,13.59,13.6,194800.0,12.6887,12.6887,12.6701,12.6794,194800.0
2012-11-26 13:05:00,13.61,13.61,13.6,13.6,118800.0,12.6887,12.6887,12.6794,12.6794,118800.0
2012-11-26 13:10:00,13.6,13.61,13.58,13.59,163200.0,12.6794,12.6887,12.6608,12.6701,163200.0
2012-11-26 13:15:00,13.59,13.7,13.59,13.69,1026800.0,12.6701,12.7726,12.6701,12.7633,1026800.0
2012-11-26 13:20:00,13.7,13.71,13.66,13.67,406400.0,12.7726,12.782,12.7354,12.7447,406400.0
2012-11-26 13:25:00,13.67,13.68,13.65,13.65,215200.0,12.7447,12.754,12.726,12.726,215200.0
2012-11-26 13:30:00,13.66,13.69,13.66,13.68,139600.0,12.7354,12.7633,12.7354,12.754,139600.0
2012-11-26 13:35:00,13.67,13.68,13.63,13.64,100400.0,12.7447,12.754,12.7074,12.7167,100400.0
2012-11-26 13:40:00,13.63,13.65,13.6,13.62,194000.0,12.7074,12.726,12.6794,12.6981,194000.0
2012-11-26 13:45:00,13.63,13.63,13.6,13.61,158800.0,12.7074,12.7074,12.6794,12.6887,158800.0
2012-11-26 13:50:00,13.61,13.63,13.6,13.63,103200.0,12.6887,12.7074,12.6794,12.7074,103200.0
2012-11-26 13:55:00,13.62,13.63,13.59,13.6,154000.0,12.6981,12.7074,12.6701,12.6794,154000.0
2012-11-26 14:00:00,13.59,13.59,13.54,13.58,390800.0,12.6701,12.6701,12.6235,12.6608,390800.0
2012-11-26 14:05:00,13.58,13.6,13.55,13.6,136400.0,12.6608,12.6794,12.6328,12.6794,136400.0
2012-11-26 14:10:00,13.6,13.61,13.58,13.59,157200.0,12.6794,12.6887,12.6608,12.6701,157200.0
2012-11-26 14:15:00,13.59,13.63,13.59,13.61,108400.0,12.6701,12.7074,12.6701,12.6887,108400.0
2012-11-26 14:20:00,13.62,13.62,13.59,13.59,200800.0,12.6981,12.6981,12.6701,12.6701,200800.0
2012-11-26 14:25:00,13.58,13.59,13.56,13.58,286000.0,12.6608,12.6701,12.6421,12.6608,286000.0
2012-11-26 14:30:00,13.58,13.61,13.58,13.6,109600.0,12.6608,12.6887,12.6608,12.6794,109600.0
2012-11-26 14:35:00,13.6,13.61,13.59,13.61,122800.0,12.6794,12.6887,12.6701,12.6887,122800.0
2012-11-26 14:40:00,13.61,13.62,13.59,13.61,167600.0,12.6887,12.6981,12.6701,12.6887,167600.0
2012-11-26 14:45:00,13.61,13.61,13.59,13.61,163200.0,12.6887,12.6887,12.6701,12.6887,163200.0
2012-11-26 14:50:00,13.61,13.67,13.61,13.65,628800.0,12.6887,12.7447,12.6887,12.726,628800.0
2012-11-26 14:55:00,13.65,13.67,13.64,13.65,128000.0,12.726,12.7447,12.7167,12.726,128000.0
2012-11-26 15:00:00,13.65,13.67,13.62,13.63,205200.0,12.726,12.7447,12.6981,12.7074,205200.0
2012-11-26 15:05:00,13.63,13.65,13.62,13.65,219600.0,12.7074,12.726,12.6981,12.726,219600.0
2012-11-26 15:10:00,13.64,13.65,13.63,13.63,247600.0,12.7167,12.726,12.7074,12.7074,247600.0
2012-11-26 15:15:00,13.63,13.65,13.62,13.63,148000.0,12.7074,12.726,12.6981,12.7074,148000.0
2012-11-26 15:20:00,13.63,13.68,13.63,13.67,335200.0,12.7074,12.754,12.7074,12.7447,335200.0
2012-11-26 15:25:00,13.68,13.68,13.66,13.67,414400.0,12.754,12.754,12.7354,12.7447,414400.0
2012-11-26 15:30:00,13.67,13.67,13.62,13.66,435200.0,12.7447,12.7447,12.6981,12.7354,435200.0
2012-11-26 15:35:00,13.66,13.68,13.64,13.67,464800.0,12.7354,12.754,12.7167,12.7447,464800.0
2012-11-26 15:40:00,13.67,13.72,13.67,13.69,809600.0,12.7447,12.7913,12.7447,12.7633,809600.0
2012-11-26 15:45:00,13.69,13.72,13.69,13.71,516000.0,12.7633,12.7913,12.7633,12.782,516000.0
2012-11-26 15:50:00,13.71,13.72,13.7,13.71,591600.0,12.782,12.7913,12.7726,12.782,591600.0
2012-11-26 15:55:00,13.71,13.77,13.71,13.76,1358400.0,12.782,12.8379,12.782,12.8286,1358400.0
2012-11-27 09:30:00,13.72,13.74,13.66,13.7,760400.0,12.7913,12.8099,12.7354,12.7726,760400.0
2012-11-27 09:35:00,13.69,13.76,13.68,13.76,696800.0,12.7633,12.8286,12.754,12.8286,696800.0
2012-11-27 09:40:00,13.76,13.87,13.73,13.87,1125600.0,12.8286,12.9311,12.8006,12.9311,1125600.0
2012-11-27 09:45:00,13.86,13.98,13.86,13.98,1576800.0,12.9218,13.0337,12.9218,13.0337,1576800.0
2012-11-27 09:50:00,13.99,14.0,13.91,13.92,1219600.0,13.043,13.0523,12.9684,12.9778,1219600.0
2012-11-27 09:55:00,13.92,13.97,13.89,13.94,651200.0,12.9778,13.0244,12.9498,12.9964,651200.0
2012-11-27 10:00:00,13.94,13.96,13.81,13.83,1082800.0,12.9964,13.015,12.8752,12.8938,1082800.0
2012-11-27 10:05:00,13.84,13.87,13.8,13.84,788800.0,12.9032,12.9311,12.8659,12.9032,788800.0
2012-11-27 10:10:00,13.84,13.85,13.77,13.8,807200.0,12.9032,12.9125,12.8379,12.8659,807200.0
2012-11-27 10:15:00,13.79,13.84,13.76,13.78,532800.0,12.8566,12.9032,12.8286,12.8472,532800.0
2012-11-27 10:20:00,13.78,13.82,13.71,13.74,704000.0,12.8472,12.8845,12.782,12.8099,704000.0
2012-11-27 10:25:00,13.74,13.78,13.73,13.77,366000.0,12.8099,12.8472,12.8006,12.8379,366000.0
2012-11-27 10:30:00,13.76,13.79,13.71,13.78,547200.0,12.8286,12.8566,12.782,12.8472,547200.0
2012-11-27 10:35:00,13.78,13.81,13.7,13.71,994000.0,12.8472,12.8752,12.7726,12.782,994000.0
2012-11-27 10:40:00,13.71,13.74,13.7,13.73,325600.0,12.782,12.8099,12.7726,12.8006,325600.0
2012-11-27 10:45:00,13.73,13.81,13.71,13.81,595200.0,12.8006,12.8752,12.782,12.8752,595200.0
2012-11-27 10:50:00,13.8,13.84,13.78,13.83,612800.0,12.8659,12.9032,12.8472,12.8938,612800.0
2012-11-27 10:55:00,13.82,13.83,13.78,13.78,267600.0,12.8845,12.8938,12.8472,12.8472,267600.0
2012-11-27 11:00:00,13.79,13.87,13.79,13.86,615200.0,12.8566,12.9311,12.8566,12.9218,615200.0
2012-11-27 11:05:00,13.85,13.86,13.81,13.86,214000.0,12.9125,12.9218,12.8752,12.9218,214000.0
2012-11-27 11:10:00,13.86,13.9,13.85,13.87,582800.0,12.9218,12.9591,12.9125,12.9311,582800.0
2012-11-27 11:15:00,13.88,13.9,13.87,13.89,388000.0,12.9405,12.9591,12.9311,12.9498,388000.0
2012-11-27 11:20:00,13.9,13.93,13.88,13.88,476400.0,12.9591,12.9871,12.9405,12.9405,476400.0
2012-11-27 11:25:00,13.88,13.9,13.86,13.87,255200.0,12.9405,12.9591,12.9218,12.9311,255200.0
2012-11-27 11:30:00,13.87,13.87,13.84,13.85,312800.0,12.9311,12.9311,12.9032,12.9125,312800.0
2012-11-27 11:35:00,13.86,13.99,13.86,13.98,756400.0,12.9218,13.043,12.9218,13.0337,756400.0
2012-11-27 11:40:00,13.98,14.0,13.93,13.97,582800.0,13.0337,13.0523,12.9871,13.0244,582800.0
2012-11-27 11:45:00,13.97,13.98,13.93,13.93,310000.0,13.0244,13.0337,12.9871,12.9871,310000.0
2012-11-27 11:50:00,13.94,14.0,13.93,13.97,596000.0,12.9964,13.0523,12.9871,13.0244,596000.0
2012-11-27 11:55:00,13.97,13.99,13.95,13.96,183600.0,13.0244,13.043,13.0057,13.015,183600.0
2012-11-27 12:00:00,13.96,13.99,13.96,13.97,494000.0,13.015,13.043,13.015,13.0244,494000.0
2012-11-27 12:05:00,13.97,13.97,13.94,13.95,361600.0,13.0244,13.0244,12.9964,13.0057,361600.0
2012-11-27 12:10:00,13.95,13.95,13.9,13.91,681600.0,13.0057,13.0057,12.9591,12.9684,681600.0
2012-11-27 12:15:00,13.91,13.93,13.9,13.93,230400.0,12.9684,12.9871,12.9591,12.9871,230400.0
2012-11-27 12:20:00,13.93,13.95,13.93,13.94,352400.0,12.9871,13.0057,12.9871,12.9964,352400.0
2012-11-27 12:25:00,13.94,13.96,13.93,13.94,156000.0,12.9964,13.015,12.9871,12.9964,156000.0
2012-11-27 12:30:00,13.94,13.94,13.88,13.9,357600.0,12.9964,12.9964,12.9405,12.9591,357600.0
2012-11-27 12:35:00,13.9,13.92,13.89,13.92,161600.0,12.9591,12.9778,12.9498,12.9778,161600.0
2012-11-27 12:40:00,13.92,13.95,13.92,13.93,219200.0,12.9778,13.0057,12.9778,12.9871,219200.0
2012-11-27 12:45:00,13.93,13.96,13.91,13.95,230000.0,12.9871,13.015,12.9684,13.0057,230000.0
2012-11-27 12:50:00,13.95,13.96,13.89,13.9,242800.0,13.0057,13.015,12.9498,12.9591,242800.0
2012-11-27 12:55:00,13.9,13.94,13.9,13.93,93200.0,12.9591,12.9964,12.9591,12.9871,93200.0
2012-11-27 13:00:00,13.93,13.93,13.87,13.9,206400.0,12.9871,12.9871,12.9311,12.9591,206400.0
2012-11-27 13:05:00,13.9,13.92,13.88,13.91,164800.0,12.9591,12.9778,12.9405,12.9684,164800.0
2012-11-27 13:10:00,13.92,13.92,13.88,13.9,78400.0,12.9778,12.9778,12.9405,12.9591,78400.0
2012-11-27 13:15:00,13.89,13.95,13.89,13.93,297600.0,12.9498,13.0057,12.9498,12.9871,297600.0
2012-11-27 13:20:00,13.93,13.93,13.85,13.89,444000.0,12.9871,12.9871,12.9125,12.9498,444000.0
2012-11-27 13:25:00,13.89,13.89,13.82,13.85,301600.0,12.9498,12.9498,12.8845,12.9125,301600.0
2012-11-27 13:30:00,13.85,13.89,13.84,13.88,155600.0,12.9125,12.9498,12.9032,12.9405,155600.0
2012-11-27 13:35:00,13.88,13.93,13.87,13.88,251600.0,12.9405,12.9871,12.9311,12.9405,251600.0
2012-11-27 13:40:00,13.87,13.93,13.86,13.93,142400.0,12.9311,12.9871,12.9218,12.9871,142400.0
2012-11-27 13:45:00,13.93,13.97,13.88,13.91,556400.0,12.9871,13.0244,12.9405,12.9684,556400.0
2012-11-27 13:50:00,13.91,13.91,13.86,13.87,211200.0,12.9684,12.9684,12.9218,12.9311,211200.0
2012-11-27 13:55:00,13.88,13.9,13.87,13.88,89600.0,12.9405,12.9591,12.9311,12.9405,89600.0
2012-11-27 14:00:00,13.88,13.9,13.85,13.9,178800.0,12.9405,12.9591,12.9125,12.9591,178800.0
2012-11-27 14:05:00,13.92,13.93,13.91,13.92,210400.0,12.9778,12.9871,12.9684,12.9778,210400.0
2012-11-27 14:10:00,13.92,13.95,13.92,13.93,200400.0,12.9778,13.0057,12.9778,12.9871,200400.0
2012-11-27 14:15:00,13.93,13.96,13.92,13.95,342000.0,12.9871,13.015,12.9778,13.0057,342000.0
2012-11-27 14:20:00,13.95,13.95,13.8,13.82,785600.0,13.0057,13.0057,12.8659,12.8845,785600.0
2012-11-27 14:25:00,13.83,13.84,13.78,13.81,474000.0,12.8938,12.9032,12.8472,12.8752,474000.0
2012-11-27 14:30:00,13.81,13.83,13.77,13.8,522800.0,12.8752,12.8938,12.8379,12.8659,522800.0
2012-11-27 14:35:00,13.79,13.79,13.73,13.77,710000.0,12.8566,12.8566,12.8006,12.8379,710000.0
2012-11-27 14:40:00,13.77,13.81,13.75,13.76,365600.0,12.8379,12.8752,12.8193,12.8286,365600.0
2012-11-27 14:45:00,13.76,13.78,13.71,13.76,662800.0,12.8286,12.8472,12.782,12.8286,662800.0
2012-11-27 14:50:00,13.76,13.78,13.73,13.76,570400.0,12.8286,12.8472,12.8006,12.8286,570400.0
2012-11-27 14:55:00,13.76,13.83,13.76,13.81,644000.0,12.8286,12.8938,12.8286,12.8752,644000.0
2012-11-27 15:00:00,13.8,13.85,13.79,13.8,501600.0,12.8659,12.9125,12.8566,12.8659,501600.0
2012-11-27 15:05:00,13.78,13.86,13.76,13.85,421600.0,12.8472,12.9218,12.8286,12.9125,421600.0
2012-11-27 15:10:00,13.85,13.88,13.81,13.83,569600.0,12.9125,12.9405,12.8752,12.8938,569600.0
2012-11-27 15:15:00,13.84,13.84,13.8,13.82,201600.0,12.9032,12.9032,12.8659,12.8845,201600.0
2012-11-27 15:20:00,13.82,13.86,13.8,13.85,395600.0,12.8845,12.9218,12.8659,12.9125,395600.0
2012-11-27 15:25:00,13.84,13.86,13.81,13.86,260800.0,12.9032,12.9218,12.8752,12.9218,260800.0
2012-11-27 15:30:00,13.86,13.87,13.81,13.81,313600.0,12.9218,12.9311,12.8752,12.8752,313600.0
2012-11-27 15:35:00,13.82,13.82,13.76,13.78,560400.0,12.8845,12.8845,12.8286,12.8472,560400.0
2012-11-27 15:40:00,13.78,13.8,13.75,13.77,487600.0,12.8472,12.8659,12.8193,12.8379,487600.0
2012-11-27 15:45:00,13.78,13.81,13.76,13.8,424800.0,12.8472,12.8752,12.8286,12.8659,424800.0
2012-11-27 15:50:00,13.8,13.81,13.76,13.76,426000.0,12.8659,12.8752,12.8286,12.8286,426000.0
2012-11-27 15:55:00,13.76,13.77,13.7,13.72,1285200.0,12.8286,12.8379,12.7726,12.7913,1285200.0
2012-11-28 09:30:00,13.54,13.54,13.46,13.47,1027200.0,12.6235,12.6235,12.5489,12.5582,1027200.0
2012-11-28 09:35:00,13.48,13.51,13.41,13.44,1160800.0,12.5675,12.5955,12.5023,12.5302,1160800.0
2012-11-28 09:40:00,13.44,13.48,13.43,13.43,904000.0,12.5302,12.5675,12.5209,12.5209,904000.0
2012-11-28 09:45:00,13.43,13.45,13.34,13.36,1078800.0,12.5209,12.5396,12.437,12.4557,1078800.0
2012-11-28 09:50:00,13.35,13.39,13.28,13.39,1582400.0,12.4463,12.4836,12.3811,12.4836,1582400.0
2012-11-28 09:55:00,13.39,13.42,13.35,13.42,738000.0,12.4836,12.5116,12.4463,12.5116,738000.0
2012-11-28 10:00:00,13.39,13.4,13.19,13.2,1624000.0,12.4836,12.493,12.2972,12.3065,1624000.0
2012-11-28 10:05:00,13.19,13.26,13.19,13.24,1070400.0,12.2972,12.3624,12.2972,12.3438,1070400.0
2012-11-28 10:10:00,13.24,13.37,13.24,13.37,1219200.0,12.3438,12.465,12.3438,12.465,1219200.0
2012-11-28 10:15:00,13.37,13.4,13.33,13.37,803600.0,12.465,12.493,12.4277,12.465,803600.0
2012-11-28 10:20:00,13.36,13.58,13.35,13.55,2651200.0,12.4557,12.6608,12.4463,12.6328,2651200.0
2012-11-28 10:25:00,13.55,13.57,13.48,13.5,1017200.0,12.6328,12.6514,12.5675,12.5862,1017200.0
2012-11-28 10:30:00,13.5,13.54,13.48,13.49,561200.0,12.5862,12.6235,12.5675,12.5769,561200.0
2012-11-28 10:35:00,13.49,13.65,13.47,13.61,1947600.0,12.5769,12.726,12.5582,12.6887,1947600.0
2012-11-28 10:40:00,13.62,13.65,13.53,13.53,869200.0,12.6981,12.726,12.6142,12.6142,869200.0
2012-11-28 10:45:00,13.53,13.63,13.53,13.56,906800.0,12.6142,12.7074,12.6142,12.6421,906800.0
2012-11-28 10:50:00,13.55,13.56,13.5,13.53,484400.0,12.6328,12.6421,12.5862,12.6142,484400.0
2012-11-28 10:55:00,13.53,13.56,13.51,13.53,669200.0,12.6142,12.6421,12.5955,12.6142,669200.0
2012-11-28 11:00:00,13.54,13.59,13.51,13.54,1397600.0,12.6235,12.6701,12.5955,12.6235,1397600.0
2012-11-28 11:05:00,13.54,13.58,13.53,13.56,264400.0,12.6235,12.6608,12.6142,12.6421,264400.0
2012-11-28 11:10:00,13.56,13.69,13.56,13.65,1426400.0,12.6421,12.7633,12.6421,12.726,1426400.0
2012-11-28 11:15:00,13.66,13.79,13.64,13.79,1090800.0,12.7354,12.8566,12.7167,12.8566,1090800.0
2012-11-28 11:20:00,13.79,13.83,13.69,13.69,1016400.0,12.8566,12.8938,12.7633,12.7633,1016400.0
2012-11-28 11:25:00,13.7,13.75,13.7,13.74,496800.0,12.7726,12.8193,12.7726,12.8099,496800.0
2012-11-28 11:30:00,13.75,13.76,13.68,13.7,426000.0,12.8193,12.8286,12.754,12.7726,426000.0
2012-11-28 11:35:00,13.7,13.74,13.67,13.74,581200.0,12.7726,12.8099,12.7447,12.8099,581200.0
2012-11-28 11:40:00,13.74,13.75,13.68,13.71,511600.0,12.8099,12.8193,12.754,12.782,511600.0
2012-11-28 11:45:00,13.71,13.71,13.69,13.7,100400.0,12.782,12.782,12.7633,12.7726,100400.0
2012-11-28 11:50:00,13.7,13.73,13.66,13.68,229200.0,12.7726,12.8006,12.7354,12.754,229200.0
2012-11-28 11:55:00,13.68,13.73,13.68,13.71,237200.0,12.754,12.8006,12.754,12.782,237200.0
2012-11-28 12:00:00,13.7,13.73,13.63,13.63,622400.0,12.7726,12.8006,12.7074,12.7074,622400.0
2012-11-28 12:05:00,13.62,13.69,13.6,13.65,540000.0,12.6981,12.7633,12.6794,12.726,540000.0
2012-11-28 12:10:00,13.65,13.77,13.61,13.72,802000.0,12.726,12.8379,12.6887,12.7913,802000.0
2012-11-28 12:15:00,13.72,13.84,13.7,13.78,1418000.0,12.7913,12.9032,12.7726,12.8472,1418000.0
2012-11-28 12:20:00,13.77,13.81,13.75,13.8,761600.0,12.8379,12.8752,12.8193,12.8659,761600.0
2012-11-28 12:25:00,13.8,13.83,13.76,13.8,685200.0,12.8659,12.8938,12.8286,12.8659,685200.0
2012-11-28 12:30:00,13.81,13.85,13.78,13.83,560800.0,12.8752,12.9125,12.8472,12.8938,560800.0
2012-11-28 12:35:00,13.83,13.88,13.83,13.88,889600.0,12.8938,12.9405,12.8938,12.9405,889600.0
2012-11-28 12:40:00,13.87,13.88,13.84,13.84,408000.0,12.9311,12.9405,12.9032,12.9032,408000.0
2012-11-28 12:45:00,13.84,13.87,13.81,13.81,599200.0,12.9032,12.9311,12.8752,12.8752,599200.0
2012-11-28 12:50:00,13.81,13.81,13.75,13.77,475600.0,12.8752,12.8752,12.8193,12.8379,475600.0
2012-11-28 12:55:00,13.78,13.85,13.77,13.83,789200.0,12.8472,12.9125,12.8379,12.8938,789200.0
2012-11-28 13:00:00,13.83,13.84,13.78,13.79,244000.0,12.8938,12.9032,12.8472,12.8566,244000.0
2012-11-28 13:05:00,13.79,13.79,13.76,13.77,286800.0,12.8566,12.8566,12.8286,12.8379,286800.0
2012-11-28 13:10:00,13.77,13.81,13.76,13.81,216400.0,12.8379,12.8752,12.8286,12.8752,216400.0
2012-11-28 13:15:00,13.81,13.83,13.8,13.81,132000.0,12.8752,12.8938,12.8659,12.8752,132000.0
2012-11-28 13:20:00,13.81,13.86,13.79,13.86,258000.0,12.8752,12.9218,12.8566,12.9218,258000.0
2012-11-28 13:25:00,13.86,13.87,13.83,13.86,245200.0,12.9218,12.9311,12.8938,12.9218,245200.0
2012-11-28 13:30:00,13.86,13.89,13.84,13.87,312000.0,12.9218,12.9498,12.9032,12.9311,312000.0
2012-11-28 13:35:00,13.87,13.92,13.86,13.87,516400.0,12.9311,12.9778,12.9218,12.9311,516400.0
2012-11-28 13:40:00,13.87,13.91,13.86,13.9,221600.0,12.9311,12.9684,12.9218,12.9591,221600.0
2012-11-28 13:45:00,13.89,13.9,13.86,13.9,246000.0,12.9498,12.9591,12.9218,12.9591,246000.0
2012-11-28 13:50:00,13.9,13.9,13.87,13.88,180400.0,12.9591,12.9591,12.9311,12.9405,180400.0
2012-11-28 13:55:00,13.87,13.88,13.84,13.87,190800.0,12.9311,12.9405,12.9032,12.9311,190800.0
2012-11-28 14:00:00,13.87,13.9,13.82,13.82,316800.0,12.9311,12.9591,12.8845,12.8845,316800.0
2012-11-28 14:05:00,13.83,13.85,13.8,13.84,374000.0,12.8938,12.9125,12.8659,12.9032,374000.0
2012-11-28 14:10:00,13.84,13.84,13.78,13.8,372000.0,12.9032,12.9032,12.8472,12.8659,372000.0
2012-11-28 14:15:00,13.8,13.81,13.78,13.79,362000.0,12.8659,12.8752,12.8472,12.8566,362000.0
2012-11-28 14:20:00,13.79,13.81,13.77,13.8,224000.0,12.8566,12.8752,12.8379,12.8659,224000.0
2012-11-28 14:25:00,13.79,13.8,13.78,13.8,180000.0,12.8566,12.8659,12.8472,12.8659,180000.0
2012-11-28 14:30:00,13.79,13.83,13.78,13.83,415600.0,12.8566,12.8938,12.8472,12.8938,415600.0
2012-11-28 14:35:00,13.83,13.85,13.81,13.83,438400.0,12.8938,12.9125,12.8752,12.8938,438400.0
2012-11-28 14:40:00,13.83,13.88,13.83,13.85,464800.0,12.8938,12.9405,12.8938,12.9125,464800.0
2012-11-28 14:45:00,13.85,13.85,13.81,13.83,240000.0,12.9125,12.9125,12.8752,12.8938,240000.0
2012-11-28 14:50:00,13.83,13.84,13.81,13.83,365200.0,12.8938,12.9032,12.8752,12.8938,365200.0
2012-11-28 14:55:00,13.83,13.86,13.81,13.85,219200.0,12.8938,12.9218,12.8752,12.9125,219200.0
2012-11-28 15:00:00,13.84,13.86,13.83,13.83,170800.0,12.9032,12.9218,12.8938,12.8938,170800.0
2012-11-28 15:05:00,13.84,13.9,13.84,13.88,479200.0,12.9032,12.9591,12.9032,12.9405,479200.0
2012-11-28 15:10:00,13.89,13.9,13.86,13.87,322000.0,12.9498,12.9591,12.9218,12.9311,322000.0
2012-11-28 15:15:00,13.87,13.89,13.85,13.87,488800.0,12.9311,12.9498,12.9125,12.9311,488800.0
2012-11-28 15:20:00,13.87,13.9,13.86,13.88,373600.0,12.9311,12.9591,12.9218,12.9405,373600.0
2012-11-28 15:25:00,13.9,13.95,13.9,13.95,1023200.0,12.9591,13.0057,12.9591,13.0057,1023200.0
2012-11-28 15:30:00,13.95,14.0,13.95,13.97,988000.0,13.0057,13.0523,13.0057,13.0244,988000.0
2012-11-28 15:35:00,13.97,14.0,13.97,13.97,942000.0,13.0244,13.0523,13.0244,13.0244,942000.0
2012-11-28 15:40:00,13.97,13.98,13.95,13.97,462400.0,13.0244,13.0337,13.0057,13.0244,462400.0
2012-11-28 15:45:00,13.97,13.99,13.94,13.97,340000.0,13.0244,13.043,12.9964,13.0244,340000.0
2012-11-28 15:50:00,13.97,13.97,13.93,13.97,497600.0,13.0244,13.0244,12.9871,13.0244,497600.0
2012-11-28 15:55:00,13.97,14.03,13.94,14.03,1732800.0,13.0244,13.0803,12.9964,13.0803,1732800.0
2012-11-29 09:30:00,14.38,14.5,14.37,14.5,1939200.0,13.4066,13.5185,13.3973,13.5185,1939200.0
2012-11-29 09:35:00,14.49,14.52,14.45,14.47,1876800.0,13.5092,13.5371,13.4719,13.4905,1876800.0
2012-11-29 09:40:00,14.46,14.55,14.46,14.53,1127200.0,13.4812,13.5651,13.4812,13.5465,1127200.0
2012-11-29 09:45:00,14.53,14.54,14.43,14.45,1278800.0,13.5465,13.5558,13.4532,13.4719,1278800.0
2012-11-29 09:50:00,14.45,14.47,14.4,14.4,755600.0,13.4719,13.4905,13.4253,13.4253,755600.0
2012-11-29 09:55:00,14.4,14.5,14.4,14.49,576400.0,13.4253,13.5185,13.4253,13.5092,576400.0
2012-11-29 10:00:00,14.49,14.61,14.48,14.54,1927200.0,13.5092,13.621,13.4998,13.5558,1927200.0
2012-11-29 10:05:00,14.53,14.54,14.35,14.4,1739200.0,13.5465,13.5558,13.3786,13.4253,1739200.0
2012-11-29 10:10:00,14.4,14.45,14.32,14.43,1242400.0,13.4253,13.4719,13.3507,13.4532,1242400.0
2012-11-29 10:15:00,14.42,14.43,14.36,14.37,627200.0,13.4439,13.4532,13.388,13.3973,627200.0
2012-11-29 10:20:00,14.37,14.4,14.32,14.35,1063600.0,13.3973,13.4253,13.3507,13.3786,1063600.0
2012-11-29 10:25:00,14.36,14.4,14.32,14.36,672800.0,13.388,13.4253,13.3507,13.388,672800.0
2012-11-29 10:30:00,14.36,14.36,14.28,14.33,856400.0,13.388,13.388,13.3134,13.36,856400.0
2012-11-29 10:35:00,14.33,14.36,14.29,14.35,607200.0,13.36,13.388,13.3227,13.3786,607200.0
2012-11-29 10:40:00,14.35,14.4,14.33,14.4,690800.0,13.3786,13.4253,13.36,13.4253,690800.0
2012-11-29 10:45:00,14.4,14.42,14.37,14.42,445600.0,13.4253,13.4439,13.3973,13.4439,445600.0
2012-11-29 10:50:00,14.43,14.49,14.42,14.48,686800.0,13.4532,13.5092,13.4439,13.4998,686800.0
2012-11-29 10:55:00,14.48,14.48,14.44,14.44,632800.0,13.4998,13.4998,13.4626,13.4626,632800.0
2012-11-29 11:00:00,14.44,14.47,14.43,14.47,384000.0,13.4626,13.4905,13.4532,13.4905,384000.0
2012-11-29 11:05:00,14.46,14.49,14.46,14.49,447600.0,13.4812,13.5092,13.4812,13.5092,447600.0
2012-11-29 11:10:00,14.49,14.52,14.49,14.5,808000.0,13.5092,13.5371,13.5092,13.5185,808000.0
2012-11-29 11:15:00,14.51,14.52,14.46,14.47,274800.0,13.5278,13.5371,13.4812,13.4905,274800.0
2012-11-29 11:20:00,14.46,14.48,14.42,14.42,399200.0,13.4812,13.4998,13.4439,13.4439,399200.0
2012-11-29 11:25:00,14.42,14.46,14.4,14.46,567200.0,13.4439,13.4812,13.4253,13.4812,567200.0
2012-11-29 11:30:00,14.46,14.48,14.43,14.44,410400.0,13.4812,13.4998,13.4532,13.4626,410400.0
2012-11-29 11:35:00,14.44,14.48,14.41,14.47,256800.0,13.4626,13.4998,13.4346,13.4905,256800.0
2012-11-29 11:40:00,14.47,14.48,14.23,14.26,3109200.0,13.4905,13.4998,13.2668,13.2947,3109200.0
2012-11-29 11:45:00,14.26,14.28,14.2,14.28,1396000.0,13.2947,13.3134,13.2388,13.3134,1396000.0
2012-11-29 11:50:00,14.29,14.35,14.28,14.33,986400.0,13.3227,13.3786,13.3134,13.36,986400.0
2012-11-29 11:55:00,14.32,14.34,14.22,14.27,768800.0,13.3507,13.3693,13.2574,13.3041,768800.0
2012-11-29 12:00:00,14.28,14.3,14.24,14.28,392400.0,13.3134,13.332,13.2761,13.3134,392400.0
2012-11-29 12:05:00,14.27,14.31,14.22,14.29,588000.0,13.3041,13.3414,13.2574,13.3227,588000.0
2012-11-29 12:10:00,14.29,14.41,14.27,14.36,1180800.0,13.3227,13.4346,13.3041,13.388,1180800.0
2012-11-29 12:15:00,14.37,14.38,14.35,14.37,405600.0,13.3973,13.4066,13.3786,13.3973,405600.0
2012-11-29 12:20:00,14.37,14.41,14.36,14.4,421600.0,13.3973,13.4346,13.388,13.4253,421600.0
2012-11-29 12:25:00,14.4,14.4,14.37,14.38,392400.0,13.4253,13.4253,13.3973,13.4066,392400.0
2012-11-29 12:30:00,14.4,14.43,14.39,14.42,471200.0,13.4253,13.4532,13.4159,13.4439,471200.0
2012-11-29 12:35:00,14.42,14.43,14.38,14.39,267600.0,13.4439,13.4532,13.4066,13.4159,267600.0
2012-11-29 12:40:00,14.38,14.38,14.36,14.37,237600.0,13.4066,13.4066,13.388,13.3973,237600.0
2012-11-29 12:45:00,14.37,14.42,14.37,14.41,168000.0,13.3973,13.4439,13.3973,13.4346,168000.0
2012-11-29 12:50:00,14.41,14.44,14.41,14.42,274400.0,13.4346,13.4626,13.4346,13.4439,274400.0
2012-11-29 12:55:00,14.43,14.45,14.42,14.44,169600.0,13.4532,13.4719,13.4439,13.4626,169600.0
2012-11-29 13:00:00,14.44,14.47,14.44,14.47,244400.0,13.4626,13.4905,13.4626,13.4905,244400.0
2012-11-29 13:05:00,14.47,14.47,14.41,14.42,152800.0,13.4905,13.4905,13.4346,13.4439,152800.0
2012-11-29 13:10:00,14.42,14.43,14.38,14.39,312800.0,13.4439,13.4532,13.4066,13.4159,312800.0
2012-11-29 13:15:00,14.4,14.45,14.4,14.44,204000.0,13.4253,13.4719,13.4253,13.4626,204000.0
2012-11-29 13:20:00,14.43,14.46,14.43,14.45,285600.0,13.4532,13.4812,13.4532,13.4719,285600.0
2012-11-29 13:25:00,14.45,14.46,14.43,14.46,93200.0,13.4719,13.4812,13.4532,13.4812,93200.0
2012-11-29 13:30:00,14.47,14.5,14.46,14.49,877200.0,13.4905,13.5185,13.4812,13.5092,877200.0
2012-11-29 13:35:00,14.49,14.5,14.46,14.49,176800.0,13.5092,13.5185,13.4812,13.5092,176800.0
2012-11-29 13:40:00,14.49,14.5,14.45,14.46,471200.0,13.5092,13.5185,13.4719,13.4812,471200.0
2012-11-29 13:45:00,14.46,14.5,14.46,14.48,462000.0,13.4812,13.5185,13.4812,13.4998,462000.0
2012-11-29 13:50:00,14.49,14.51,14.49,14.51,234000.0,13.5092,13.5278,13.5092,13.5278,234000.0
2012-11-29 13:55:00,14.51,14.52,14.47,14.48,258800.0,13.5278,13.5371,13.4905,13.4998,258800.0
2012-11-29 14:00:00,14.47,14.47,14.45,14.47,140800.0,13.4905,13.4905,13.4719,13.4905,140800.0
2012-11-29 14:05:00,14.47,14.47,14.43,14.45,390800.0,13.4905,13.4905,13.4532,13.4719,390800.0
2012-11-29 14:10:00,14.45,14.47,14.43,14.46,214400.0,13.4719,13.4905,13.4532,13.4812,214400.0
2012-11-29 14:15:00,14.47,14.48,14.46,14.48,232800.0,13.4905,13.4998,13.4812,13.4998,232800.0
2012-11-29 14:20:00,14.48,14.5,14.47,14.48,296000.0,13.4998,13.5185,13.4905,13.4998,296000.0
2012-11-29 14:25:00,14.48,14.5,14.46,14.47,229600.0,13.4998,13.5185,13.4812,13.4905,229600.0
2012-11-29 14:30:00,14.47,14.49,14.47,14.49,112800.0,13.4905,13.5092,13.4905,13.5092,112800.0
2012-11-29 14:35:00,14.49,14.52,14.49,14.52,278800.0,13.5092,13.5371,13.5092,13.5371,278800.0
2012-11-29 14:40:00,14.52,14.53,14.51,14.52,369200.0,13.5371,13.5465,13.5278,13.5371,369200.0
2012-11-29 14:45:00,14.51,14.56,14.5,14.54,483200.0,13.5278,13.5744,13.5185,13.5558,483200.0
2012-11-29 14:50:00,14.54,14.55,14.53,14.53,277200.0,13.5558,13.5651,13.5465,13.5465,277200.0
2012-11-29 14:55:00,14.53,14.54,14.52,14.53,268400.0,13.5465,13.5558,13.5371,13.5465,268400.0
2012-11-29 15:00:00,14.52,14.53,14.51,14.51,385600.0,13.5371,13.5465,13.5278,13.5278,385600.0
2012-11-29 15:05:00,14.51,14.52,14.47,14.48,456400.0,13.5278,13.5371,13.4905,13.4998,456400.0
2012-11-29 15:10:00,14.48,14.48,14.42,14.44,528400.0,13.4998,13.4998,13.4439,13.4626,528400.0
2012-11-29 15:15:00,14.44,14.46,14.44,14.45,373200.0,13.4626,13.4812,13.4626,13.4719,373200.0
2012-11-29 15:20:00,14.44,14.47,14.38,14.42,686000.0,13.4626,13.4905,13.4066,13.4439,686000.0
2012-11-29 15:25:00,14.41,14.46,14.4,14.45,444800.0,13.4346,13.4812,13.4253,13.4719,444800.0
2012-11-29 15:30:00,14.45,14.49,14.44,14.47,387200.0,13.4719,13.5092,13.4626,13.4905,387200.0
2012-11-29 15:35:00,14.47,14.49,14.44,14.48,529600.0,13.4905,13.5092,13.4626,13.4998,529600.0
2012-11-29 15:40:00,14.48,14.55,14.48,14.55,762800.0,13.4998,13.5651,13.4998,13.5651,762800.0
2012-11-29 15:45:00,14.55,14.56,14.51,14.54,1008400.0,13.5651,13.5744,13.5278,13.5558,1008400.0
2012-11-29 15:50:00,14.54,14.54,14.49,14.52,868400.0,13.5558,13.5558,13.5092,13.5371,868400.0
2012-11-29 15:55:00,14.52,14.52,14.48,14.51,1308000.0,13.5371,13.5371,13.4998,13.5278,1308000.0
2012-11-30 09:30:00,14.61,14.61,14.53,14.56,702800.0,13.621,13.621,13.5465,13.5744,702800.0
2012-11-30 09:35:00,14.55,14.56,14.49,14.52,650000.0,13.5651,13.5744,13.5092,13.5371,650000.0
2012-11-30 09:40:00,14.52,14.57,14.5,14.55,820400.0,13.5371,13.5838,13.5185,13.5651,820400.0
2012-11-30 09:45:00,14.56,14.56,14.47,14.49,640800.0,13.5744,13.5744,13.4905,13.5092,640800.0
2012-11-30 09:50:00,14.49,14.54,14.49,14.53,469600.0,13.5092,13.5558,13.5092,13.5465,469600.0
2012-11-30 09:55:00,14.53,14.55,14.48,14.48,770800.0,13.5465,13.5651,13.4998,13.4998,770800.0
2012-11-30 10:00:00,14.48,14.56,14.48,14.52,918800.0,13.4998,13.5744,13.4998,13.5371,918800.0
2012-11-30 10:05:00,14.53,14.55,14.45,14.45,890400.0,13.5465,13.5651,13.4719,13.4719,890400.0
2012-11-30 10:10:00,14.45,14.49,14.41,14.48,785600.0,13.4719,13.5092,13.4346,13.4998,785600.0
2012-11-30 10:15:00,14.48,14.53,14.46,14.51,574800.0,13.4998,13.5465,13.4812,13.5278,574800.0
2012-11-30 10:20:00,14.52,14.54,14.5,14.52,361200.0,13.5371,13.5558,13.5185,13.5371,361200.0
2012-11-30 10:25:00,14.52,14.53,14.47,14.5,446400.0,13.5371,13.5465,13.4905,13.5185,446400.0
2012-11-30 10:30:00,14.51,14.52,14.47,14.48,360800.0,13.5278,13.5371,13.4905,13.4998,360800.0
2012-11-30 10:35:00,14.47,14.48,14.45,14.46,467600.0,13.4905,13.4998,13.4719,13.4812,467600.0
2012-11-30 10:40:00,14.46,14.47,14.43,14.46,343600.0,13.4812,13.4905,13.4532,13.4812,343600.0
2012-11-30 10:45:00,14.46,14.47,14.4,14.42,326000.0,13.4812,13.4905,13.4253,13.4439,326000.0
2012-11-30 10:50:00,14.42,14.43,14.39,14.41,636400.0,13.4439,13.4532,13.4159,13.4346,636400.0
2012-11-30 10:55:00,14.41,14.46,14.39,14.45,598800.0,13.4346,13.4812,13.4159,13.4719,598800.0
2012-11-30 11:00:00,14.45,14.47,14.43,14.44,477600.0,13.4719,13.4905,13.4532,13.4626,477600.0
2012-11-30 11:05:00,14.44,14.44,14.38,14.39,483600.0,13.4626,13.4626,13.4066,13.4159,483600.0
2012-11-30 11:10:00,14.39,14.42,14.38,14.38,507600.0,13.4159,13.4439,13.4066,13.4066,507600.0
2012-11-30 11:15:00,14.38,14.39,14.31,14.32,591600.0,13.4066,13.4159,13.3414,13.3507,591600.0
2012-11-30 11:20:00,14.31,14.32,14.28,14.29,871600.0,13.3414,13.3507,13.3134,13.3227,871600.0
2012-11-30 11:25:00,14.28,14.34,14.27,14.32,403600.0,13.3134,13.3693,13.3041,13.3507,403600.0
2012-11-30 11:30:00,14.31,14.32,14.26,14.27,539600.0,13.3414,13.3507,13.2947,13.3041,539600.0
2012-11-30 11:35:00,14.26,14.32,14.26,14.32,214800.0,13.2947,13.3507,13.2947,13.3507,214800.0
2012-11-30 11:40:00,14.32,14.35,14.31,14.32,469200.0,13.3507,13.3786,13.3414,13.3507,469200.0
2012-11-30 11:45:00,14.32,14.36,14.32,14.35,445200.0,13.3507,13.388,13.3507,13.3786,445200.0
2012-11-30 11:50:00,14.35,14.37,14.33,14.37,310800.0,13.3786,13.3973,13.36,13.3973,310800.0
2012-11-30 11:55:00,14.37,14.38,14.33,14.35,529600.0,13.3973,13.4066,13.36,13.3786,529600.0
2012-11-30 12:00:00,14.35,14.37,14.33,14.33,355600.0,13.3786,13.3973,13.36,13.36,355600.0
2012-11-30 12:05:00,14.33,14.36,14.31,14.33,271200.0,13.36,13.388,13.3414,13.36,271200.0
2012-11-30 12:10:00,14.33,14.36,14.31,14.36,250800.0,13.36,13.388,13.3414,13.388,250800.0
2012-11-30 12:15:00,14.35,14.37,14.33,14.33,272000.0,13.3786,13.3973,13.36,13.36,272000.0
2012-11-30 12:20:00,14.33,14.35,14.31,14.35,295200.0,13.36,13.3786,13.3414,13.3786,295200.0
2012-11-30 12:25:00,14.35,14.37,14.34,14.37,175600.0,13.3786,13.3973,13.3693,13.3973,175600.0
2012-11-30 12:30:00,14.36,14.39,14.36,14.36,398000.0,13.388,13.4159,13.388,13.388,398000.0
2012-11-30 12:35:00,14.36,14.42,14.36,14.4,557600.0,13.388,13.4439,13.388,13.4253,557600.0
2012-11-30 12:40:00,14.41,14.42,14.39,14.39,222000.0,13.4346,13.4439,13.4159,13.4159,222000.0
2012-11-30 12:45:00,14.39,14.4,14.34,14.4,303600.0,13.4159,13.4253,13.3693,13.4253,303600.0
2012-11-30 12:50:00,14.38,14.39,14.31,14.35,477600.0,13.4066,13.4159,13.3414,13.3786,477600.0
2012-11-30 12:55:00,14.35,14.36,14.31,14.35,316400.0,13.3786,13.388,13.3414,13.3786,316400.0
2012-11-30 13:00:00,14.36,14.38,14.35,14.36,311600.0,13.388,13.4066,13.3786,13.388,311600.0
2012-11-30 13:05:00,14.36,14.37,14.36,14.36,103600.0,13.388,13.3973,13.388,13.388,103600.0
2012-11-30 13:10:00,14.36,14.37,14.33,14.35,218000.0,13.388,13.3973,13.36,13.3786,218000.0
2012-11-30 13:15:00,14.35,14.36,14.32,14.33,198800.0,13.3786,13.388,13.3507,13.36,198800.0
2012-11-30 13:20:00,14.32,14.38,14.32,14.37,433600.0,13.3507,13.4066,13.3507,13.3973,433600.0
2012-11-30 13:25:00,14.37,14.38,14.35,14.35,176400.0,13.3973,13.4066,13.3786,13.3786,176400.0
2012-11-30 13:30:00,14.35,14.36,14.33,14.34,212800.0,13.3786,13.388,13.36,13.3693,212800.0
2012-11-30 13:35:00,14.34,14.34,14.3,14.31,339600.0,13.3693,13.3693,13.332,13.3414,339600.0
2012-11-30 13:40:00,14.31,14.32,14.29,14.31,277600.0,13.3414,13.3507,13.3227,13.3414,277600.0
2012-11-30 13:45:00,14.31,14.34,14.3,14.33,177200.0,13.3414,13.3693,13.332,13.36,177200.0
2012-11-30 13:50:00,14.33,14.35,14.32,14.34,109600.0,13.36,13.3786,13.3507,13.3693,109600.0
2012-11-30 13:55:00,14.33,14.36,14.33,14.33,212000.0,13.36,13.388,13.36,13.36,212000.0
2012-11-30 14:00:00,14.34,14.36,14.32,14.36,148000.0,13.3693,13.388,13.3507,13.388,148000.0
2012-11-30 14:05:00,14.36,14.37,14.34,14.36,215600.0,13.388,13.3973,13.3693,13.388,215600.0
2012-11-30 14:10:00,14.35,14.35,14.34,14.34,95200.0,13.3786,13.3786,13.3693,13.3693,95200.0
2012-11-30 14:15:00,14.34,14.38,14.34,14.37,194800.0,13.3693,13.4066,13.3693,13.3973,194800.0
2012-11-30 14:20:00,14.37,14.43,14.37,14.43,648800.0,13.3973,13.4532,13.3973,13.4532,648800.0
2012-11-30 14:25:00,14.43,14.46,14.41,14.43,628400.0,13.4532,13.4812,13.4346,13.4532,628400.0
2012-11-30 14:30:00,14.43,14.44,14.4,14.4,118000.0,13.4532,13.4626,13.4253,13.4253,118000.0
2012-11-30 14:35:00,14.4,14.42,14.38,14.38,233600.0,13.4253,13.4439,13.4066,13.4066,233600.0
2012-11-30 14:40:00,14.38,14.42,14.38,14.4,178000.0,13.4066,13.4439,13.4066,13.4253,178000.0
2012-11-30 14:45:00,14.4,14.4,14.37,14.39,320400.0,13.4253,13.4253,13.3973,13.4159,320400.0
2012-11-30 14:50:00,14.38,14.4,14.34,14.36,425200.0,13.4066,13.4253,13.3693,13.388,425200.0
2012-11-30 14:55:00,14.37,14.37,14.35,14.35,96800.0,13.3973,13.3973,13.3786,13.3786,96800.0
2012-11-30 15:00:00,14.35,14.37,14.31,14.37,436800.0,13.3786,13.3973,13.3414,13.3973,436800.0
2012-11-30 15:05:00,14.38,14.39,14.34,14.37,414400.0,13.4066,13.4159,13.3693,13.3973,414400.0
2012-11-30 15:10:00,14.37,14.41,14.37,14.4,351200.0,13.3973,13.4346,13.3973,13.4253,351200.0
2012-11-30 15:15:00,14.4,14.42,14.38,14.39,213200.0,13.4253,13.4439,13.4066,13.4159,213200.0
2012-11-30 15:20:00,14.39,14.42,14.37,14.37,250000.0,13.4159,13.4439,13.3973,13.3973,250000.0
2012-11-30 15:25:00,14.37,14.4,14.37,14.4,256800.0,13.3973,13.4253,13.3973,13.4253,256800.0
2012-11-30 15:30:00,14.4,14.42,14.37,14.39,398400.0,13.4253,13.4439,13.3973,13.4159,398400.0
2012-11-30 15:35:00,14.39,14.42,14.39,14.39,447200.0,13.4159,13.4439,13.4159,13.4159,447200.0
2012-11-30 15:40:00,14.39,14.42,14.39,14.39,356400.0,13.4159,13.4439,13.4159,13.4159,356400.0
2012-11-30 15:45:00,14.39,14.43,14.36,14.4,1164800.0,13.4159,13.4532,13.388,13.4253,1164800.0
2012-11-30 15:50:00,14.4,14.43,14.38,14.42,1304000.0,13.4253,13.4532,13.4066,13.4439,1304000.0
2012-11-30 15:55:00,14.42,14.47,14.41,14.45,2154400.0,13.4439,13.4905,13.4346,13.4719,2154400.0
2012-12-03 09:30:00,14.78,14.81,14.7,14.7,1292000.0,13.7795,13.8075,13.705,13.705,1292000.0
2012-12-03 09:35:00,14.69,14.71,14.63,14.66,641200.0,13.6956,13.7143,13.6397,13.6677,641200.0
2012-12-03 09:40:00,14.66,14.66,14.53,14.56,971200.0,13.6677,13.6677,13.5465,13.5744,971200.0
2012-12-03 09:45:00,14.55,14.55,14.46,14.51,1632800.0,13.5651,13.5651,13.4812,13.5278,1632800.0
2012-12-03 09:50:00,14.5,14.5,14.45,14.47,609200.0,13.5185,13.5185,13.4719,13.4905,609200.0
2012-12-03 09:55:00,14.47,14.49,14.44,14.45,573200.0,13.4905,13.5092,13.4626,13.4719,573200.0
2012-12-03 10:00:00,14.44,14.44,14.3,14.34,1424800.0,13.4626,13.4626,13.332,13.3693,1424800.0
2012-12-03 10:05:00,14.33,14.43,14.31,14.42,1324400.0,13.36,13.4532,13.3414,13.4439,1324400.0
2012-12-03 10:10:00,14.42,14.48,14.42,14.46,661200.0,13.4439,13.4998,13.4439,13.4812,661200.0
2012-12-03 10:15:00,14.46,14.52,14.41,14.49,772800.0,13.4812,13.5371,13.4346,13.5092,772800.0
2012-12-03 10:20:00,14.49,14.53,14.49,14.53,286400.0,13.5092,13.5465,13.5092,13.5465,286400.0
2012-12-03 10:25:00,14.52,14.52,14.44,14.46,526000.0,13.5371,13.5371,13.4626,13.4812,526000.0
2012-12-03 10:30:00,14.46,14.47,14.41,14.43,463200.0,13.4812,13.4905,13.4346,13.4532,463200.0
2012-12-03 10:35:00,14.43,14.45,14.4,14.45,486800.0,13.4532,13.4719,13.4253,13.4719,486800.0
2012-12-03 10:40:00,14.45,14.48,14.44,14.46,540400.0,13.4719,13.4998,13.4626,13.4812,540400.0
2012-12-03 10:45:00,14.46,14.47,14.42,14.47,408000.0,13.4812,13.4905,13.4439,13.4905,408000.0
2012-12-03 10:50:00,14.47,14.47,14.35,14.35,557200.0,13.4905,13.4905,13.3786,13.3786,557200.0
2012-12-03 10:55:00,14.35,14.39,14.34,14.39,1010000.0,13.3786,13.4159,13.3693,13.4159,1010000.0
2012-12-03 11:00:00,14.39,14.4,14.35,14.36,523600.0,13.4159,13.4253,13.3786,13.388,523600.0
2012-12-03 11:05:00,14.36,14.4,14.36,14.37,206000.0,13.388,13.4253,13.388,13.3973,206000.0
2012-12-03 11:10:00,14.37,14.42,14.37,14.39,558800.0,13.3973,13.4439,13.3973,13.4159,558800.0
2012-12-03 11:15:00,14.39,14.41,14.37,14.39,271600.0,13.4159,13.4346,13.3973,13.4159,271600.0
2012-12-03 11:20:00,14.39,14.39,14.33,14.33,454000.0,13.4159,13.4159,13.36,13.36,454000.0
2012-12-03 11:25:00,14.33,14.38,14.32,14.37,450000.0,13.36,13.4066,13.3507,13.3973,450000.0
2012-12-03 11:30:00,14.37,14.4,14.32,14.38,589600.0,13.3973,13.4253,13.3507,13.4066,589600.0
2012-12-03 11:35:00,14.38,14.4,14.38,14.4,193200.0,13.4066,13.4253,13.4066,13.4253,193200.0
2012-12-03 11:40:00,14.4,14.43,14.37,14.38,342800.0,13.4253,13.4532,13.3973,13.4066,342800.0
2012-12-03 11:45:00,14.38,14.44,14.37,14.42,519200.0,13.4066,13.4626,13.3973,13.4439,519200.0
2012-12-03 11:50:00,14.43,14.47,14.43,14.45,517600.0,13.4532,13.4905,13.4532,13.4719,517600.0
2012-12-03 11:55:00,14.45,14.47,14.44,14.46,184800.0,13.4719,13.4905,13.4626,13.4812,184800.0
2012-12-03 12:00:00,14.46,14.47,14.43,14.46,178000.0,13.4812,13.4905,13.4532,13.4812,178000.0
2012-12-03 12:05:00,14.46,14.47,14.43,14.44,209600.0,13.4812,13.4905,13.4532,13.4626,209600.0
2012-12-03 12:10:00,14.43,14.47,14.43,14.47,298400.0,13.4532,13.4905,13.4532,13.4905,298400.0
2012-12-03 12:15:00,14.46,14.47,14.43,14.45,163200.0,13.4812,13.4905,13.4532,13.4719,163200.0
2012-12-03 12:20:00,14.45,14.45,14.43,14.45,63600.0,13.4719,13.4719,13.4532,13.4719,63600.0
2012-12-03 12:25:00,14.45,14.47,14.44,14.44,181600.0,13.4719,13.4905,13.4626,13.4626,181600.0
2012-12-03 12:30:00,14.44,14.45,14.43,14.45,142400.0,13.4626,13.4719,13.4532,13.4719,142400.0
2012-12-03 12:35:00,14.45,14.46,14.43,14.44,114400.0,13.4719,13.4812,13.4532,13.4626,114400.0
2012-12-03 12:40:00,14.44,14.44,14.41,14.41,172800.0,13.4626,13.4626,13.4346,13.4346,172800.0
2012-12-03 12:45:00,14.41,14.43,14.4,14.4,146800.0,13.4346,13.4532,13.4253,13.4253,146800.0
2012-12-03 12:50:00,14.4,14.44,14.4,14.41,152800.0,13.4253,13.4626,13.4253,13.4346,152800.0
2012-12-03 12:55:00,14.42,14.42,14.4,14.4,42800.0,13.4439,13.4439,13.4253,13.4253,42800.0
2012-12-03 13:00:00,14.4,14.4,14.35,14.36,372000.0,13.4253,13.4253,13.3786,13.388,372000.0
2012-12-03 13:05:00,14.36,14.38,14.35,14.36,122000.0,13.388,13.4066,13.3786,13.388,122000.0
2012-12-03 13:10:00,14.36,14.38,14.35,14.37,275600.0,13.388,13.4066,13.3786,13.3973,275600.0
2012-12-03 13:15:00,14.38,14.38,14.35,14.37,84800.0,13.4066,13.4066,13.3786,13.3973,84800.0
2012-12-03 13:20:00,14.36,14.37,14.36,14.37,24000.0,13.388,13.3973,13.388,13.3973,24000.0
2012-12-03 13:25:00,14.36,14.37,14.36,14.37,91200.0,13.388,13.3973,13.388,13.3973,91200.0
2012-12-03 13:30:00,14.37,14.37,14.32,14.32,414800.0,13.3973,13.3973,13.3507,13.3507,414800.0
2012-12-03 13:35:00,14.33,14.34,14.28,14.29,980400.0,13.36,13.3693,13.3134,13.3227,980400.0
2012-12-03 13:40:00,14.29,14.31,14.27,14.3,342400.0,13.3227,13.3414,13.3041,13.332,342400.0
2012-12-03 13:45:00,14.3,14.33,14.29,14.32,214400.0,13.332,13.36,13.3227,13.3507,214400.0
2012-12-03 13:50:00,14.33,14.34,14.31,14.34,345600.0,13.36,13.3693,13.3414,13.3693,345600.0
2012-12-03 13:55:00,14.34,14.34,14.32,14.33,414400.0,13.3693,13.3693,13.3507,13.36,414400.0
2012-12-03 14:00:00,14.33,14.35,14.31,14.35,213600.0,13.36,13.3786,13.3414,13.3786,213600.0
2012-12-03 14:05:00,14.35,14.41,14.34,14.41,434400.0,13.3786,13.4346,13.3693,13.4346,434400.0
2012-12-03 14:10:00,14.41,14.41,14.38,14.4,241600.0,13.4346,13.4346,13.4066,13.4253,241600.0
2012-12-03 14:15:00,14.41,14.44,14.39,14.4,378000.0,13.4346,13.4626,13.4159,13.4253,378000.0
2012-12-03 14:20:00,14.4,14.42,14.38,14.39,154800.0,13.4253,13.4439,13.4066,13.4159,154800.0
2012-12-03 14:25:00,14.38,14.4,14.36,14.38,260000.0,13.4066,13.4253,13.388,13.4066,260000.0
2012-12-03 14:30:00,14.38,14.39,14.36,14.38,160800.0,13.4066,13.4159,13.388,13.4066,160800.0
2012-12-03 14:35:00,14.38,14.38,14.32,14.33,278000.0,13.4066,13.4066,13.3507,13.36,278000.0
2012-12-03 14:40:00,14.32,14.36,14.32,14.35,121600.0,13.3507,13.388,13.3507,13.3786,121600.0
2012-12-03 14:45:00,14.34,14.35,14.32,14.32,119600.0,13.3693,13.3786,13.3507,13.3507,119600.0
2012-12-03 14:50:00,14.32,14.37,14.32,14.36,262800.0,13.3507,13.3973,13.3507,13.388,262800.0
2012-12-03 14:55:00,14.36,14.38,14.35,14.37,173600.0,13.388,13.4066,13.3786,13.3973,173600.0
2012-12-03 15:00:00,14.37,14.45,14.37,14.4,1089600.0,13.3973,13.4719,13.3973,13.4253,1089600.0
2012-12-03 15:05:00,14.39,14.41,14.35,14.35,509200.0,13.4159,13.4346,13.3786,13.3786,509200.0
2012-12-03 15:10:00,14.35,14.37,14.33,14.36,402400.0,13.3786,13.3973,13.36,13.388,402400.0
2012-12-03 15:15:00,14.35,14.35,14.29,14.31,586000.0,13.3786,13.3786,13.3227,13.3414,586000.0
2012-12-03 15:20:00,14.3,14.35,14.3,14.35,459200.0,13.332,13.3786,13.332,13.3786,459200.0
2012-12-03 15:25:00,14.34,14.37,14.32,14.33,491600.0,13.3693,13.3973,13.3507,13.36,491600.0
2012-12-03 15:30:00,14.33,14.35,14.31,14.34,229600.0,13.36,13.3786,13.3414,13.3693,229600.0
2012-12-03 15:35:00,14.33,14.36,14.33,14.35,486400.0,13.36,13.388,13.36,13.3786,486400.0
2012-12-03 15:40:00,14.35,14.39,14.35,14.38,874800.0,13.3786,13.4159,13.3786,13.4066,874800.0
2012-12-03 15:45:00,14.39,14.41,14.37,14.37,494400.0,13.4159,13.4346,13.3973,13.3973,494400.0
2012-12-03 15:50:00,14.37,14.42,14.37,14.42,572800.0,13.3973,13.4439,13.3973,13.4439,572800.0
2012-12-03 15:55:00,14.42,14.43,14.35,14.4,1302000.0,13.4439,13.4532,13.3786,13.4253,1302000.0
2012-12-04 09:30:00,14.43,14.45,14.35,14.44,631200.0,13.4532,13.4719,13.3786,13.4626,631200.0
2012-12-04 09:35:00,14.43,14.48,14.39,14.47,678400.0,13.4532,13.4998,13.4159,13.4905,678400.0
2012-12-04 09:40:00,14.47,14.53,14.47,14.48,1138000.0,13.4905,13.5465,13.4905,13.4998,1138000.0
2012-12-04 09:45:00,14.49,14.52,14.45,14.46,663200.0,13.5092,13.5371,13.4719,13.4812,663200.0
2012-12-04 09:50:00,14.47,14.52,14.45,14.49,742400.0,13.4905,13.5371,13.4719,13.5092,742400.0
2012-12-04 09:55:00,14.5,14.5,14.43,14.44,392400.0,13.5185,13.5185,13.4532,13.4626,392400.0
2012-12-04 10:00:00,14.45,14.45,14.38,14.4,862000.0,13.4719,13.4719,13.4066,13.4253,862000.0
2012-12-04 10:05:00,14.4,14.51,14.4,14.5,853200.0,13.4253,13.5278,13.4253,13.5185,853200.0
2012-12-04 10:10:00,14.49,14.56,14.49,14.53,721600.0,13.5092,13.5744,13.5092,13.5465,721600.0
2012-12-04 10:15:00,14.53,14.54,14.46,14.47,550000.0,13.5465,13.5558,13.4812,13.4905,550000.0
2012-12-04 10:20:00,14.46,14.47,14.39,14.4,445600.0,13.4812,13.4905,13.4159,13.4253,445600.0
2012-12-04 10:25:00,14.41,14.41,14.32,14.34,850000.0,13.4346,13.4346,13.3507,13.3693,850000.0
2012-12-04 10:30:00,14.33,14.35,14.3,14.34,684800.0,13.36,13.3786,13.332,13.3693,684800.0
2012-12-04 10:35:00,14.34,14.34,14.29,14.33,835200.0,13.3693,13.3693,13.3227,13.36,835200.0
2012-12-04 10:40:00,14.33,14.36,14.31,14.33,637200.0,13.36,13.388,13.3414,13.36,637200.0
2012-12-04 10:45:00,14.33,14.36,14.31,14.35,437200.0,13.36,13.388,13.3414,13.3786,437200.0
2012-12-04 10:50:00,14.36,14.36,14.3,14.32,820400.0,13.388,13.388,13.332,13.3507,820400.0
2012-12-04 10:55:00,14.32,14.35,14.29,14.33,573600.0,13.3507,13.3786,13.3227,13.36,573600.0
2012-12-04 11:00:00,14.34,14.35,14.3,14.3,194000.0,13.3693,13.3786,13.332,13.332,194000.0
2012-12-04 11:05:00,14.3,14.31,14.25,14.26,714000.0,13.332,13.3414,13.2854,13.2947,714000.0
2012-12-04 11:10:00,14.25,14.26,14.22,14.24,828400.0,13.2854,13.2947,13.2574,13.2761,828400.0
2012-12-04 11:15:00,14.24,14.29,14.24,14.28,313200.0,13.2761,13.3227,13.2761,13.3134,313200.0
2012-12-04 11:20:00,14.28,14.29,14.26,14.27,320400.0,13.3134,13.3227,13.2947,13.3041,320400.0
2012-12-04 11:25:00,14.27,14.28,14.22,14.22,417600.0,13.3041,13.3134,13.2574,13.2574,417600.0
2012-12-04 11:30:00,14.22,14.24,14.2,14.23,606800.0,13.2574,13.2761,13.2388,13.2668,606800.0
2012-12-04 11:35:00,14.24,14.27,14.22,14.22,430000.0,13.2761,13.3041,13.2574,13.2574,430000.0
2012-12-04 11:40:00,14.23,14.32,14.23,14.31,754000.0,13.2668,13.3507,13.2668,13.3414,754000.0
2012-12-04 11:45:00,14.32,14.33,14.27,14.27,569600.0,13.3507,13.36,13.3041,13.3041,569600.0
2012-12-04 11:50:00,14.28,14.3,14.24,14.24,224000.0,13.3134,13.332,13.2761,13.2761,224000.0
2012-12-04 11:55:00,14.24,14.28,14.24,14.26,264400.0,13.2761,13.3134,13.2761,13.2947,264400.0
2012-12-04 12:00:00,14.26,14.26,14.17,14.18,587600.0,13.2947,13.2947,13.2108,13.2202,587600.0
2012-12-04 12:05:00,14.18,14.18,14.13,14.16,610000.0,13.2202,13.2202,13.1735,13.2015,610000.0
2012-12-04 12:10:00,14.16,14.18,14.13,14.15,345600.0,13.2015,13.2202,13.1735,13.1922,345600.0
2012-12-04 12:15:00,14.15,14.19,14.15,14.17,266400.0,13.1922,13.2295,13.1922,13.2108,266400.0
2012-12-04 12:20:00,14.16,14.16,14.13,14.13,313600.0,13.2015,13.2015,13.1735,13.1735,313600.0
2012-12-04 12:25:00,14.13,14.24,14.12,14.21,860400.0,13.1735,13.2761,13.1642,13.2481,860400.0
2012-12-04 12:30:00,14.21,14.27,14.19,14.24,867200.0,13.2481,13.3041,13.2295,13.2761,867200.0
2012-12-04 12:35:00,14.24,14.25,14.15,14.2,600800.0,13.2761,13.2854,13.1922,13.2388,600800.0
2012-12-04 12:40:00,14.2,14.23,14.17,14.22,338000.0,13.2388,13.2668,13.2108,13.2574,338000.0
2012-12-04 12:45:00,14.22,14.24,14.2,14.21,244800.0,13.2574,13.2761,13.2388,13.2481,244800.0
2012-12-04 12:50:00,14.21,14.22,14.16,14.18,264800.0,13.2481,13.2574,13.2015,13.2202,264800.0
2012-12-04 12:55:00,14.17,14.2,14.15,14.17,174000.0,13.2108,13.2388,13.1922,13.2108,174000.0
2012-12-04 13:00:00,14.17,14.17,14.11,14.14,398800.0,13.2108,13.2108,13.1549,13.1829,398800.0
2012-12-04 13:05:00,14.13,14.19,14.13,14.17,242000.0,13.1735,13.2295,13.1735,13.2108,242000.0
2012-12-04 13:10:00,14.16,14.2,14.15,14.19,206400.0,13.2015,13.2388,13.1922,13.2295,206400.0
2012-12-04 13:15:00,14.19,14.2,14.16,14.18,170000.0,13.2295,13.2388,13.2015,13.2202,170000.0
2012-12-04 13:20:00,14.17,14.22,14.16,14.22,188400.0,13.2108,13.2574,13.2015,13.2574,188400.0
2012-12-04 13:25:00,14.21,14.26,14.2,14.24,486000.0,13.2481,13.2947,13.2388,13.2761,486000.0
2012-12-04 13:30:00,14.25,14.26,14.22,14.22,250800.0,13.2854,13.2947,13.2574,13.2574,250800.0
2012-12-04 13:35:00,14.22,14.24,14.21,14.22,149200.0,13.2574,13.2761,13.2481,13.2574,149200.0
2012-12-04 13:40:00,14.22,14.35,14.22,14.31,1495200.0,13.2574,13.3786,13.2574,13.3414,1495200.0
2012-12-04 13:45:00,14.32,14.35,14.32,14.34,414800.0,13.3507,13.3786,13.3507,13.3693,414800.0
2012-12-04 13:50:00,14.34,14.47,14.34,14.46,2390800.0,13.3693,13.4905,13.3693,13.4812,2390800.0
2012-12-04 13:55:00,14.46,14.49,14.41,14.41,904000.0,13.4812,13.5092,13.4346,13.4346,904000.0
2012-12-04 14:00:00,14.42,14.47,14.41,14.44,412800.0,13.4439,13.4905,13.4346,13.4626,412800.0
2012-12-04 14:05:00,14.43,14.44,14.4,14.4,178400.0,13.4532,13.4626,13.4253,13.4253,178400.0
2012-12-04 14:10:00,14.4,14.42,14.37,14.37,373200.0,13.4253,13.4439,13.3973,13.3973,373200.0
2012-12-04 14:15:00,14.37,14.4,14.35,14.38,264800.0,13.3973,13.4253,13.3786,13.4066,264800.0
2012-12-04 14:20:00,14.38,14.4,14.36,14.36,205600.0,13.4066,13.4253,13.388,13.388,205600.0
2012-12-04 14:25:00,14.36,14.38,14.35,14.35,162800.0,13.388,13.4066,13.3786,13.3786,162800.0
2012-12-04 14:30:00,14.35,14.36,14.33,14.35,180800.0,13.3786,13.388,13.36,13.3786,180800.0
2012-12-04 14:35:00,14.35,14.36,14.31,14.32,241600.0,13.3786,13.388,13.3414,13.3507,241600.0
2012-12-04 14:40:00,14.33,14.44,14.33,14.41,758400.0,13.36,13.4626,13.36,13.4346,758400.0
2012-12-04 14:45:00,14.42,14.43,14.4,14.41,224000.0,13.4439,13.4532,13.4253,13.4346,224000.0
2012-12-04 14:50:00,14.41,14.44,14.4,14.4,172000.0,13.4346,13.4626,13.4253,13.4253,172000.0
2012-12-04 14:55:00,14.4,14.41,14.38,14.4,273200.0,13.4253,13.4346,13.4066,13.4253,273200.0
2012-12-04 15:00:00,14.4,14.44,14.4,14.43,214400.0,13.4253,13.4626,13.4253,13.4532,214400.0
2012-12-04 15:05:00,14.44,14.51,14.43,14.5,848400.0,13.4626,13.5278,13.4532,13.5185,848400.0
2012-12-04 15:10:00,14.5,14.5,14.45,14.46,251600.0,13.5185,13.5185,13.4719,13.4812,251600.0
2012-12-04 15:15:00,14.46,14.47,14.45,14.47,330400.0,13.4812,13.4905,13.4719,13.4905,330400.0
2012-12-04 15:20:00,14.46,14.47,14.43,14.46,165600.0,13.4812,13.4905,13.4532,13.4812,165600.0
2012-12-04 15:25:00,14.47,14.51,14.47,14.49,302800.0,13.4905,13.5278,13.4905,13.5092,302800.0
2012-12-04 15:30:00,14.48,14.49,14.44,14.45,203200.0,13.4998,13.5092,13.4626,13.4719,203200.0
2012-12-04 15:35:00,14.44,14.49,14.42,14.48,470800.0,13.4626,13.5092,13.4439,13.4998,470800.0
2012-12-04 15:40:00,14.48,14.49,14.45,14.49,313600.0,13.4998,13.5092,13.4719,13.5092,313600.0
2012-12-04 15:45:00,14.49,14.49,14.44,14.46,369200.0,13.5092,13.5092,13.4626,13.4812,369200.0
2012-12-04 15:50:00,14.46,14.48,14.41,14.41,773200.0,13.4812,13.4998,13.4346,13.4346,773200.0
2012-12-04 15:55:00,14.42,14.48,14.41,14.47,992800.0,13.4439,13.4998,13.4346,13.4905,992800.0
2012-12-05 09:30:00,14.64,14.65,14.55,14.57,810400.0,13.649,13.6583,13.5651,13.5838,810400.0
2012-12-05 09:35:00,14.56,14.66,14.54,14.62,1315200.0,13.5744,13.6677,13.5558,13.6304,1315200.0
2012-12-05 09:40:00,14.62,14.66,14.57,14.58,834800.0,13.6304,13.6677,13.5838,13.5931,834800.0
2012-12-05 09:45:00,14.58,14.65,14.5,14.51,1754000.0,13.5931,13.6583,13.5185,13.5278,1754000.0
2012-12-05 09:50:00,14.52,14.56,14.46,14.46,1071200.0,13.5371,13.5744,13.4812,13.4812,1071200.0
2012-12-05 09:55:00,14.46,14.49,14.39,14.41,820000.0,13.4812,13.5092,13.4159,13.4346,820000.0
2012-12-05 10:00:00,14.41,14.49,14.31,14.33,2107200.0,13.4346,13.5092,13.3414,13.36,2107200.0
2012-12-05 10:05:00,14.33,14.43,14.31,14.4,1173200.0,13.36,13.4532,13.3414,13.4253,1173200.0
2012-12-05 10:10:00,14.4,14.42,14.36,14.4,673200.0,13.4253,13.4439,13.388,13.4253,673200.0
2012-12-05 10:15:00,14.4,14.44,14.39,14.43,656400.0,13.4253,13.4626,13.4159,13.4532,656400.0
2012-12-05 10:20:00,14.43,14.46,14.35,14.35,809600.0,13.4532,13.4812,13.3786,13.3786,809600.0
2012-12-05 10:25:00,14.34,14.36,14.25,14.25,1529600.0,13.3693,13.388,13.2854,13.2854,1529600.0
2012-12-05 10:30:00,14.25,14.3,14.23,14.28,1568400.0,13.2854,13.332,13.2668,13.3134,1568400.0
2012-12-05 10:35:00,14.27,14.31,14.25,14.26,409200.0,13.3041,13.3414,13.2854,13.2947,409200.0
2012-12-05 10:40:00,14.25,14.26,14.15,14.15,1950400.0,13.2854,13.2947,13.1922,13.1922,1950400.0
2012-12-05 10:45:00,14.15,14.21,14.1,14.21,1476000.0,13.1922,13.2481,13.1456,13.2481,1476000.0
2012-12-05 10:50:00,14.21,14.21,14.14,14.15,832000.0,13.2481,13.2481,13.1829,13.1922,832000.0
2012-12-05 10:55:00,14.15,14.21,14.09,14.21,1094400.0,13.1922,13.2481,13.1362,13.2481,1094400.0
2012-12-05 11:00:00,14.21,14.24,14.16,14.24,851600.0,13.2481,13.2761,13.2015,13.2761,851600.0
2012-12-05 11:05:00,14.24,14.28,14.23,14.24,650400.0,13.2761,13.3134,13.2668,13.2761,650400.0
2012-12-05 11:10:00,14.25,14.33,14.23,14.31,642800.0,13.2854,13.36,13.2668,13.3414,642800.0
2012-12-05 11:15:00,14.31,14.33,14.26,14.26,616800.0,13.3414,13.36,13.2947,13.2947,616800.0
2012-12-05 11:20:00,14.27,14.3,14.24,14.29,271600.0,13.3041,13.332,13.2761,13.3227,271600.0
2012-12-05 11:25:00,14.28,14.36,14.27,14.29,739600.0,13.3134,13.388,13.3041,13.3227,739600.0
2012-12-05 11:30:00,14.29,14.41,14.29,14.4,1919200.0,13.3227,13.4346,13.3227,13.4253,1919200.0
2012-12-05 11:35:00,14.4,14.43,14.38,14.4,327200.0,13.4253,13.4532,13.4066,13.4253,327200.0
2012-12-05 11:40:00,14.4,14.45,14.39,14.4,332400.0,13.4253,13.4719,13.4159,13.4253,332400.0
2012-12-05 11:45:00,14.4,14.44,14.38,14.42,331600.0,13.4253,13.4626,13.4066,13.4439,331600.0
2012-12-05 11:50:00,14.42,14.42,14.37,14.41,313200.0,13.4439,13.4439,13.3973,13.4346,313200.0
2012-12-05 11:55:00,14.41,14.51,14.41,14.49,1357200.0,13.4346,13.5278,13.4346,13.5092,1357200.0
2012-12-05 12:00:00,14.49,14.56,14.49,14.53,848000.0,13.5092,13.5744,13.5092,13.5465,848000.0
2012-12-05 12:05:00,14.54,14.6,14.54,14.55,1202000.0,13.5558,13.6117,13.5558,13.5651,1202000.0
2012-12-05 12:10:00,14.55,14.57,14.5,14.52,613200.0,13.5651,13.5838,13.5185,13.5371,613200.0
2012-12-05 12:15:00,14.51,14.53,14.49,14.52,270800.0,13.5278,13.5465,13.5092,13.5371,270800.0
2012-12-05 12:20:00,14.52,14.54,14.51,14.53,144000.0,13.5371,13.5558,13.5278,13.5465,144000.0
2012-12-05 12:25:00,14.53,14.53,14.46,14.48,291600.0,13.5465,13.5465,13.4812,13.4998,291600.0
2012-12-05 12:30:00,14.48,14.58,14.47,14.55,627200.0,13.4998,13.5931,13.4905,13.5651,627200.0
2012-12-05 12:35:00,14.56,14.6,14.55,14.59,559200.0,13.5744,13.6117,13.5651,13.6024,559200.0
2012-12-05 12:40:00,14.6,14.61,14.56,14.58,315200.0,13.6117,13.621,13.5744,13.5931,315200.0
2012-12-05 12:45:00,14.57,14.6,14.49,14.51,431600.0,13.5838,13.6117,13.5092,13.5278,431600.0
2012-12-05 12:50:00,14.51,14.53,14.49,14.51,338800.0,13.5278,13.5465,13.5092,13.5278,338800.0
2012-12-05 12:55:00,14.51,14.54,14.5,14.51,236000.0,13.5278,13.5558,13.5185,13.5278,236000.0
2012-12-05 13:00:00,14.52,14.53,14.5,14.51,173200.0,13.5371,13.5465,13.5185,13.5278,173200.0
2012-12-05 13:05:00,14.51,14.55,14.5,14.54,372000.0,13.5278,13.5651,13.5185,13.5558,372000.0
2012-12-05 13:10:00,14.54,14.57,14.52,14.55,305600.0,13.5558,13.5838,13.5371,13.5651,305600.0
2012-12-05 13:15:00,14.54,14.54,14.5,14.51,275600.0,13.5558,13.5558,13.5185,13.5278,275600.0
2012-12-05 13:20:00,14.52,14.53,14.49,14.51,252000.0,13.5371,13.5465,13.5092,13.5278,252000.0
2012-12-05 13:25:00,14.5,14.53,14.49,14.5,101600.0,13.5185,13.5465,13.5092,13.5185,101600.0
2012-12-05 13:30:00,14.49,14.49,14.47,14.49,200000.0,13.5092,13.5092,13.4905,13.5092,200000.0
2012-12-05 13:35:00,14.48,14.53,14.48,14.49,305200.0,13.4998,13.5465,13.4998,13.5092,305200.0
2012-12-05 13:40:00,14.49,14.51,14.47,14.48,201600.0,13.5092,13.5278,13.4905,13.4998,201600.0
2012-12-05 13:45:00,14.47,14.47,14.43,14.46,324000.0,13.4905,13.4905,13.4532,13.4812,324000.0
2012-12-05 13:50:00,14.47,14.5,14.47,14.49,96000.0,13.4905,13.5185,13.4905,13.5092,96000.0
2012-12-05 13:55:00,14.49,14.49,14.45,14.46,75600.0,13.5092,13.5092,13.4719,13.4812,75600.0
2012-12-05 14:00:00,14.46,14.52,14.45,14.5,390800.0,13.4812,13.5371,13.4719,13.5185,390800.0
2012-12-05 14:05:00,14.5,14.52,14.48,14.52,238000.0,13.5185,13.5371,13.4998,13.5371,238000.0
2012-12-05 14:10:00,14.52,14.53,14.5,14.51,138800.0,13.5371,13.5465,13.5185,13.5278,138800.0
2012-12-05 14:15:00,14.51,14.56,14.51,14.55,463600.0,13.5278,13.5744,13.5278,13.5651,463600.0
2012-12-05 14:20:00,14.55,14.56,14.51,14.51,206800.0,13.5651,13.5744,13.5278,13.5278,206800.0
2012-12-05 14:25:00,14.51,14.52,14.48,14.48,116800.0,13.5278,13.5371,13.4998,13.4998,116800.0
2012-12-05 14:30:00,14.49,14.5,14.46,14.49,174400.0,13.5092,13.5185,13.4812,13.5092,174400.0
2012-12-05 14:35:00,14.49,14.52,14.49,14.51,110000.0,13.5092,13.5371,13.5092,13.5278,110000.0
2012-12-05 14:40:00,14.52,14.53,14.49,14.49,210400.0,13.5371,13.5465,13.5092,13.5092,210400.0
2012-12-05 14:45:00,14.49,14.51,14.47,14.48,156800.0,13.5092,13.5278,13.4905,13.4998,156800.0
2012-12-05 14:50:00,14.49,14.51,14.48,14.48,134400.0,13.5092,13.5278,13.4998,13.4998,134400.0
2012-12-05 14:55:00,14.5,14.5,14.47,14.47,194400.0,13.5185,13.5185,13.4905,13.4905,194400.0
2012-12-05 15:00:00,14.47,14.53,14.47,14.52,115200.0,13.4905,13.5465,13.4905,13.5371,115200.0
2012-12-05 15:05:00,14.52,14.55,14.52,14.54,308400.0,13.5371,13.5651,13.5371,13.5558,308400.0
2012-12-05 15:10:00,14.54,14.58,14.53,14.56,500800.0,13.5558,13.5931,13.5465,13.5744,500800.0
2012-12-05 15:15:00,14.56,14.57,14.5,14.51,349200.0,13.5744,13.5838,13.5185,13.5278,349200.0
2012-12-05 15:20:00,14.51,14.51,14.47,14.49,277200.0,13.5278,13.5278,13.4905,13.5092,277200.0
2012-12-05 15:25:00,14.49,14.52,14.47,14.5,122000.0,13.5092,13.5371,13.4905,13.5185,122000.0
2012-12-05 15:30:00,14.49,14.51,14.47,14.49,162400.0,13.5092,13.5278,13.4905,13.5092,162400.0
2012-12-05 15:35:00,14.49,14.49,14.45,14.46,332000.0,13.5092,13.5092,13.4719,13.4812,332000.0
2012-12-05 15:40:00,14.45,14.48,14.41,14.43,585600.0,13.4719,13.4998,13.4346,13.4532,585600.0
2012-12-05 15:45:00,14.43,14.43,14.37,14.4,535200.0,13.4532,13.4532,13.3973,13.4253,535200.0
2012-12-05 15:50:00,14.4,14.45,14.4,14.43,369600.0,13.4253,13.4719,13.4253,13.4532,369600.0
2012-12-05 15:55:00,14.43,14.43,14.35,14.37,655600.0,13.4532,13.4532,13.3786,13.3973,655600.0
2012-12-06 09:30:00,14.38,14.43,14.3,14.4,622000.0,13.4066,13.4532,13.332,13.4253,622000.0
2012-12-06 09:35:00,14.39,14.48,14.37,14.48,1499200.0,13.4159,13.4998,13.3973,13.4998,1499200.0
2012-12-06 09:40:00,14.49,14.5,14.31,14.33,1046000.0,13.5092,13.5185,13.3414,13.36,1046000.0
2012-12-06 09:45:00,14.31,14.34,14.29,14.31,1175600.0,13.3414,13.3693,13.3227,13.3414,1175600.0
2012-12-06 09:50:00,14.31,14.37,14.25,14.34,1085600.0,13.3414,13.3973,13.2854,13.3693,1085600.0
2012-12-06 09:55:00,14.34,14.38,14.29,14.3,643200.0,13.3693,13.4066,13.3227,13.332,643200.0
2012-12-06 10:00:00,14.29,14.35,14.24,14.33,1436000.0,13.3227,13.3786,13.2761,13.36,1436000.0
2012-12-06 10:05:00,14.32,14.37,14.3,14.31,684400.0,13.3507,13.3973,13.332,13.3414,684400.0
2012-12-06 10:10:00,14.31,14.32,14.22,14.24,1021600.0,13.3414,13.3507,13.2574,13.2761,1021600.0
2012-12-06 10:15:00,14.24,14.28,14.21,14.24,825600.0,13.2761,13.3134,13.2481,13.2761,825600.0
2012-12-06 10:20:00,14.24,14.29,14.2,14.27,678800.0,13.2761,13.3227,13.2388,13.3041,678800.0
2012-12-06 10:25:00,14.27,14.31,14.25,14.29,392400.0,13.3041,13.3414,13.2854,13.3227,392400.0
2012-12-06 10:30:00,14.29,14.33,14.27,14.33,391600.0,13.3227,13.36,13.3041,13.36,391600.0
2012-12-06 10:35:00,14.32,14.4,14.31,14.4,1204800.0,13.3507,13.4253,13.3414,13.4253,1204800.0
2012-12-06 10:40:00,14.4,14.43,14.38,14.4,491200.0,13.4253,13.4532,13.4066,13.4253,491200.0
2012-12-06 10:45:00,14.4,14.47,14.39,14.47,1013600.0,13.4253,13.4905,13.4159,13.4905,1013600.0
2012-12-06 10:50:00,14.47,14.49,14.43,14.44,331200.0,13.4905,13.5092,13.4532,13.4626,331200.0
2012-12-06 10:55:00,14.45,14.47,14.44,14.46,243200.0,13.4719,13.4905,13.4626,13.4812,243200.0
2012-12-06 11:00:00,14.47,14.51,14.46,14.47,527200.0,13.4905,13.5278,13.4812,13.4905,527200.0
2012-12-06 11:05:00,14.47,14.47,14.45,14.46,122800.0,13.4905,13.4905,13.4719,13.4812,122800.0
2012-12-06 11:10:00,14.46,14.48,14.43,14.45,134400.0,13.4812,13.4998,13.4532,13.4719,134400.0
2012-12-06 11:15:00,14.46,14.46,14.44,14.46,125200.0,13.4812,13.4812,13.4626,13.4812,125200.0
2012-12-06 11:20:00,14.46,14.5,14.45,14.49,232000.0,13.4812,13.5185,13.4719,13.5092,232000.0
2012-12-06 11:25:00,14.49,14.5,14.47,14.47,259200.0,13.5092,13.5185,13.4905,13.4905,259200.0
2012-12-06 11:30:00,14.47,14.5,14.44,14.45,288800.0,13.4905,13.5185,13.4626,13.4719,288800.0
2012-12-06 11:35:00,14.46,14.55,14.45,14.54,751600.0,13.4812,13.5651,13.4719,13.5558,751600.0
2012-12-06 11:40:00,14.55,14.55,14.52,14.53,308000.0,13.5651,13.5651,13.5371,13.5465,308000.0
2012-12-06 11:45:00,14.53,14.55,14.52,14.54,234400.0,13.5465,13.5651,13.5371,13.5558,234400.0
2012-12-06 11:50:00,14.53,14.56,14.53,14.53,262400.0,13.5465,13.5744,13.5465,13.5465,262400.0
2012-12-06 11:55:00,14.53,14.53,14.47,14.49,293600.0,13.5465,13.5465,13.4905,13.5092,293600.0
2012-12-06 12:00:00,14.49,14.52,14.49,14.49,115200.0,13.5092,13.5371,13.5092,13.5092,115200.0
2012-12-06 12:05:00,14.49,14.51,14.48,14.49,88000.0,13.5092,13.5278,13.4998,13.5092,88000.0
2012-12-06 12:10:00,14.49,14.49,14.47,14.49,116800.0,13.5092,13.5092,13.4905,13.5092,116800.0
2012-12-06 12:15:00,14.49,14.49,14.45,14.45,111600.0,13.5092,13.5092,13.4719,13.4719,111600.0
2012-12-06 12:20:00,14.45,14.45,14.42,14.43,310400.0,13.4719,13.4719,13.4439,13.4532,310400.0
2012-12-06 12:25:00,14.43,14.43,14.36,14.37,356400.0,13.4532,13.4532,13.388,13.3973,356400.0
2012-12-06 12:30:00,14.37,14.4,14.33,14.4,451600.0,13.3973,13.4253,13.36,13.4253,451600.0
2012-12-06 12:35:00,14.39,14.42,14.37,14.42,254400.0,13.4159,13.4439,13.3973,13.4439,254400.0
2012-12-06 12:40:00,14.42,14.43,14.38,14.4,238800.0,13.4439,13.4532,13.4066,13.4253,238800.0
2012-12-06 12:45:00,14.41,14.41,14.37,14.4,225600.0,13.4346,13.4346,13.3973,13.4253,225600.0
2012-12-06 12:50:00,14.4,14.41,14.39,14.4,30400.0,13.4253,13.4346,13.4159,13.4253,30400.0
2012-12-06 12:55:00,14.38,14.42,14.38,14.39,116000.0,13.4066,13.4439,13.4066,13.4159,116000.0
2012-12-06 13:00:00,14.38,14.39,14.37,14.39,190800.0,13.4066,13.4159,13.3973,13.4159,190800.0
2012-12-06 13:05:00,14.39,14.42,14.38,14.39,218000.0,13.4159,13.4439,13.4066,13.4159,218000.0
2012-12-06 13:10:00,14.39,14.43,14.39,14.41,162000.0,13.4159,13.4532,13.4159,13.4346,162000.0
2012-12-06 13:15:00,14.4,14.45,14.39,14.45,166400.0,13.4253,13.4719,13.4159,13.4719,166400.0
2012-12-06 13:20:00,14.45,14.47,14.44,14.45,325600.0,13.4719,13.4905,13.4626,13.4719,325600.0
2012-12-06 13:25:00,14.46,14.46,14.42,14.43,116800.0,13.4812,13.4812,13.4439,13.4532,116800.0
2012-12-06 13:30:00,14.43,14.46,14.43,14.45,124800.0,13.4532,13.4812,13.4532,13.4719,124800.0
2012-12-06 13:35:00,14.45,14.47,14.44,14.45,135200.0,13.4719,13.4905,13.4626,13.4719,135200.0
2012-12-06 13:40:00,14.45,14.46,14.43,14.44,218400.0,13.4719,13.4812,13.4532,13.4626,218400.0
2012-12-06 13:45:00,14.44,14.46,14.42,14.46,148400.0,13.4626,13.4812,13.4439,13.4812,148400.0
2012-12-06 13:50:00,14.46,14.47,14.44,14.45,173200.0,13.4812,13.4905,13.4626,13.4719,173200.0
2012-12-06 13:55:00,14.45,14.47,14.45,14.47,95200.0,13.4719,13.4905,13.4719,13.4905,95200.0
2012-12-06 14:00:00,14.47,14.48,14.45,14.46,143600.0,13.4905,13.4998,13.4719,13.4812,143600.0
2012-12-06 14:05:00,14.46,14.46,14.45,14.46,75200.0,13.4812,13.4812,13.4719,13.4812,75200.0
2012-12-06 14:10:00,14.46,14.49,14.46,14.47,157200.0,13.4812,13.5092,13.4812,13.4905,157200.0
2012-12-06 14:15:00,14.47,14.48,14.44,14.45,45600.0,13.4905,13.4998,13.4626,13.4719,45600.0
2012-12-06 14:20:00,14.44,14.46,14.43,14.45,55600.0,13.4626,13.4812,13.4532,13.4719,55600.0
2012-12-06 14:25:00,14.45,14.47,14.45,14.47,127600.0,13.4719,13.4905,13.4719,13.4905,127600.0
2012-12-06 14:30:00,14.47,14.49,14.45,14.48,231600.0,13.4905,13.5092,13.4719,13.4998,231600.0
2012-12-06 14:35:00,14.48,14.48,14.45,14.47,215200.0,13.4998,13.4998,13.4719,13.4905,215200.0
2012-12-06 14:40:00,14.47,14.47,14.43,14.43,161200.0,13.4905,13.4905,13.4532,13.4532,161200.0
2012-12-06 14:45:00,14.43,14.44,14.4,14.42,206400.0,13.4532,13.4626,13.4253,13.4439,206400.0
2012-12-06 14:50:00,14.42,14.44,14.41,14.43,130400.0,13.4439,13.4626,13.4346,13.4532,130400.0
2012-12-06 14:55:00,14.43,14.43,14.4,14.42,150000.0,13.4532,13.4532,13.4253,13.4439,150000.0
2012-12-06 15:00:00,14.42,14.43,14.38,14.38,268800.0,13.4439,13.4532,13.4066,13.4066,268800.0
2012-12-06 15:05:00,14.38,14.42,14.37,14.38,385200.0,13.4066,13.4439,13.3973,13.4066,385200.0
2012-12-06 15:10:00,14.38,14.4,14.35,14.37,545200.0,13.4066,13.4253,13.3786,13.3973,545200.0
2012-12-06 15:15:00,14.38,14.39,14.34,14.35,265600.0,13.4066,13.4159,13.3693,13.3786,265600.0
2012-12-06 15:20:00,14.35,14.37,14.34,14.37,324000.0,13.3786,13.3973,13.3693,13.3973,324000.0
2012-12-06 15:25:00,14.37,14.38,14.33,14.34,405600.0,13.3973,13.4066,13.36,13.3693,405600.0
2012-12-06 15:30:00,14.34,14.4,14.33,14.39,437200.0,13.3693,13.4253,13.36,13.4159,437200.0
2012-12-06 15:35:00,14.4,14.43,14.39,14.41,789600.0,13.4253,13.4532,13.4159,13.4346,789600.0
2012-12-06 15:40:00,14.41,14.42,14.39,14.41,302000.0,13.4346,13.4439,13.4159,13.4346,302000.0
2012-12-06 15:45:00,14.41,14.42,14.37,14.41,402000.0,13.4346,13.4439,13.3973,13.4346,402000.0
2012-12-06 15:50:00,14.41,14.44,14.4,14.44,642800.0,13.4346,13.4626,13.4253,13.4626,642800.0
2012-12-06 15:55:00,14.44,14.47,14.4,14.45,1040000.0,13.4626,13.4905,13.4253,13.4719,1040000.0
2012-12-07 09:30:00,14.66,14.69,14.58,14.63,1238800.0,13.6677,13.6956,13.5931,13.6397,1238800.0
2012-12-07 09:35:00,14.63,14.63,14.49,14.49,1395200.0,13.6397,13.6397,13.5092,13.5092,1395200.0
2012-12-07 09:40:00,14.48,14.52,14.46,14.51,1438400.0,13.4998,13.5371,13.4812,13.5278,1438400.0
2012-12-07 09:45:00,14.51,14.52,14.39,14.46,996000.0,13.5278,13.5371,13.4159,13.4812,996000.0
2012-12-07 09:50:00,14.45,14.52,14.42,14.47,1038400.0,13.4719,13.5371,13.4439,13.4905,1038400.0
2012-12-07 09:55:00,14.45,14.52,14.38,14.4,1624800.0,13.4719,13.5371,13.4066,13.4253,1624800.0
2012-12-07 10:00:00,14.41,14.45,14.36,14.44,1061200.0,13.4346,13.4719,13.388,13.4626,1061200.0
2012-12-07 10:05:00,14.44,14.56,14.44,14.53,1798000.0,13.4626,13.5744,13.4626,13.5465,1798000.0
2012-12-07 10:10:00,14.53,14.56,14.46,14.49,632000.0,13.5465,13.5744,13.4812,13.5092,632000.0
2012-12-07 10:15:00,14.5,14.57,14.5,14.52,730800.0,13.5185,13.5838,13.5185,13.5371,730800.0
2012-12-07 10:20:00,14.5,14.55,14.48,14.49,370400.0,13.5185,13.5651,13.4998,13.5092,370400.0
2012-12-07 10:25:00,14.49,14.52,14.46,14.49,288800.0,13.5092,13.5371,13.4812,13.5092,288800.0
2012-12-07 10:30:00,14.49,14.49,14.37,14.38,1381600.0,13.5092,13.5092,13.3973,13.4066,1381600.0
2012-12-07 10:35:00,14.38,14.46,14.37,14.45,657600.0,13.4066,13.4812,13.3973,13.4719,657600.0
2012-12-07 10:40:00,14.45,14.46,14.4,14.45,589600.0,13.4719,13.4812,13.4253,13.4719,589600.0
2012-12-07 10:45:00,14.45,14.47,14.42,14.43,413200.0,13.4719,13.4905,13.4439,13.4532,413200.0
2012-12-07 10:50:00,14.43,14.45,14.41,14.42,331200.0,13.4532,13.4719,13.4346,13.4439,331200.0
2012-12-07 10:55:00,14.42,14.45,14.4,14.41,374000.0,13.4439,13.4719,13.4253,13.4346,374000.0
2012-12-07 11:00:00,14.41,14.45,14.31,14.4,1310400.0,13.4346,13.4719,13.3414,13.4253,1310400.0
2012-12-07 11:05:00,14.39,14.43,14.37,14.38,782400.0,13.4159,13.4532,13.3973,13.4066,782400.0
2012-12-07 11:10:00,14.38,14.42,14.36,14.39,478400.0,13.4066,13.4439,13.388,13.4159,478400.0
2012-12-07 11:15:00,14.38,14.49,14.38,14.45,571600.0,13.4066,13.5092,13.4066,13.4719,571600.0
2012-12-07 11:20:00,14.44,14.47,14.43,14.44,275600.0,13.4626,13.4905,13.4532,13.4626,275600.0
2012-12-07 11:25:00,14.45,14.47,14.42,14.44,558400.0,13.4719,13.4905,13.4439,13.4626,558400.0
2012-12-07 11:30:00,14.45,14.5,14.41,14.47,672800.0,13.4719,13.5185,13.4346,13.4905,672800.0
2012-12-07 11:35:00,14.48,14.49,14.45,14.47,228400.0,13.4998,13.5092,13.4719,13.4905,228400.0
2012-12-07 11:40:00,14.46,14.48,14.45,14.47,204800.0,13.4812,13.4998,13.4719,13.4905,204800.0
2012-12-07 11:45:00,14.46,14.49,14.43,14.44,377600.0,13.4812,13.5092,13.4532,13.4626,377600.0
2012-12-07 11:50:00,14.44,14.45,14.36,14.37,772800.0,13.4626,13.4719,13.388,13.3973,772800.0
2012-12-07 11:55:00,14.37,14.38,14.33,14.34,598000.0,13.3973,13.4066,13.36,13.3693,598000.0
2012-12-07 12:00:00,14.34,14.36,14.32,14.36,473200.0,13.3693,13.388,13.3507,13.388,473200.0
2012-12-07 12:05:00,14.35,14.37,14.33,14.35,616000.0,13.3786,13.3973,13.36,13.3786,616000.0
2012-12-07 12:10:00,14.35,14.38,14.34,14.36,258000.0,13.3786,13.4066,13.3693,13.388,258000.0
2012-12-07 12:15:00,14.36,14.41,14.36,14.4,281200.0,13.388,13.4346,13.388,13.4253,281200.0
2012-12-07 12:20:00,14.4,14.4,14.36,14.38,150800.0,13.4253,13.4253,13.388,13.4066,150800.0
2012-12-07 12:25:00,14.38,14.39,14.36,14.38,88000.0,13.4066,13.4159,13.388,13.4066,88000.0
2012-12-07 12:30:00,14.38,14.38,14.36,14.38,84000.0,13.4066,13.4066,13.388,13.4066,84000.0
2012-12-07 12:35:00,14.38,14.38,14.35,14.35,123200.0,13.4066,13.4066,13.3786,13.3786,123200.0
2012-12-07 12:40:00,14.36,14.42,14.36,14.42,232000.0,13.388,13.4439,13.388,13.4439,232000.0
2012-12-07 12:45:00,14.42,14.43,14.4,14.42,248800.0,13.4439,13.4532,13.4253,13.4439,248800.0
2012-12-07 12:50:00,14.42,14.44,14.38,14.41,173200.0,13.4439,13.4626,13.4066,13.4346,173200.0
2012-12-07 12:55:00,14.4,14.42,14.38,14.41,149200.0,13.4253,13.4439,13.4066,13.4346,149200.0
2012-12-07 13:00:00,14.41,14.46,14.39,14.42,402000.0,13.4346,13.4812,13.4159,13.4439,402000.0
2012-12-07 13:05:00,14.43,14.45,14.42,14.42,109600.0,13.4532,13.4719,13.4439,13.4439,109600.0
2012-12-07 13:10:00,14.43,14.44,14.43,14.43,90800.0,13.4532,13.4626,13.4532,13.4532,90800.0
2012-12-07 13:15:00,14.42,14.44,14.4,14.41,129600.0,13.4439,13.4626,13.4253,13.4346,129600.0
2012-12-07 13:20:00,14.41,14.42,14.39,14.42,93600.0,13.4346,13.4439,13.4159,13.4439,93600.0
2012-12-07 13:25:00,14.42,14.45,14.4,14.41,252400.0,13.4439,13.4719,13.4253,13.4346,252400.0
2012-12-07 13:30:00,14.42,14.43,14.4,14.42,88000.0,13.4439,13.4532,13.4253,13.4439,88000.0
2012-12-07 13:35:00,14.42,14.43,14.41,14.43,158400.0,13.4439,13.4532,13.4346,13.4532,158400.0
2012-12-07 13:40:00,14.43,14.43,14.4,14.42,84000.0,13.4532,13.4532,13.4253,13.4439,84000.0
2012-12-07 13:45:00,14.42,14.43,14.4,14.41,154000.0,13.4439,13.4532,13.4253,13.4346,154000.0
2012-12-07 13:50:00,14.41,14.41,14.39,14.4,95600.0,13.4346,13.4346,13.4159,13.4253,95600.0
2012-12-07 13:55:00,14.4,14.42,14.38,14.4,141200.0,13.4253,13.4439,13.4066,13.4253,141200.0
2012-12-07 14:00:00,14.4,14.41,14.39,14.4,53600.0,13.4253,13.4346,13.4159,13.4253,53600.0
2012-12-07 14:05:00,14.39,14.41,14.39,14.4,178000.0,13.4159,13.4346,13.4159,13.4253,178000.0
2012-12-07 14:10:00,14.4,14.43,14.4,14.43,120400.0,13.4253,13.4532,13.4253,13.4532,120400.0
2012-12-07 14:15:00,14.43,14.45,14.42,14.43,143600.0,13.4532,13.4719,13.4439,13.4532,143600.0
2012-12-07 14:20:00,14.43,14.47,14.43,14.47,208400.0,13.4532,13.4905,13.4532,13.4905,208400.0
2012-12-07 14:25:00,14.47,14.49,14.45,14.48,476000.0,13.4905,13.5092,13.4719,13.4998,476000.0
2012-12-07 14:30:00,14.48,14.53,14.48,14.51,547200.0,13.4998,13.5465,13.4998,13.5278,547200.0
2012-12-07 14:35:00,14.51,14.53,14.51,14.51,216400.0,13.5278,13.5465,13.5278,13.5278,216400.0
2012-12-07 14:40:00,14.52,14.52,14.46,14.47,370800.0,13.5371,13.5371,13.4812,13.4905,370800.0
2012-12-07 14:45:00,14.47,14.49,14.46,14.46,211600.0,13.4905,13.5092,13.4812,13.4812,211600.0
2012-12-07 14:50:00,14.46,14.47,14.45,14.46,70000.0,13.4812,13.4905,13.4719,13.4812,70000.0
2012-12-07 14:55:00,14.46,14.46,14.45,14.46,77600.0,13.4812,13.4812,13.4719,13.4812,77600.0
2012-12-07 15:00:00,14.45,14.49,14.45,14.48,190800.0,13.4719,13.5092,13.4719,13.4998,190800.0
2012-12-07 15:05:00,14.48,14.48,14.44,14.45,197600.0,13.4998,13.4998,13.4626,13.4719,197600.0
2012-12-07 15:10:00,14.45,14.45,14.42,14.43,221200.0,13.4719,13.4719,13.4439,13.4532,221200.0
2012-12-07 15:15:00,14.43,14.44,14.42,14.43,54000.0,13.4532,13.4626,13.4439,13.4532,54000.0
2012-12-07 15:20:00,14.43,14.43,14.39,14.41,378000.0,13.4532,13.4532,13.4159,13.4346,378000.0
2012-12-07 15:25:00,14.4,14.46,14.39,14.46,698000.0,13.4253,13.4812,13.4159,13.4812,698000.0
2012-12-07 15:30:00,14.46,14.49,14.45,14.47,676800.0,13.4812,13.5092,13.4719,13.4905,676800.0
2012-12-07 15:35:00,14.47,14.49,14.45,14.47,250000.0,13.4905,13.5092,13.4719,13.4905,250000.0
2012-12-07 15:40:00,14.47,14.48,14.46,14.46,146000.0,13.4905,13.4998,13.4812,13.4812,146000.0
2012-12-07 15:45:00,14.46,14.49,14.44,14.46,345200.0,13.4812,13.5092,13.4626,13.4812,345200.0
2012-12-07 15:50:00,14.46,14.5,14.46,14.49,426400.0,13.4812,13.5185,13.4812,13.5092,426400.0
2012-12-07 15:55:00,14.49,14.5,14.46,14.48,757200.0,13.5092,13.5185,13.4812,13.4998,757200.0
2012-12-10 09:30:00,14.59,14.63,14.54,14.63,1610400.0,13.6024,13.6397,13.5558,13.6397,1610400.0
2012-12-10 09:35:00,14.62,14.63,14.51,14.52,1268400.0,13.6304,13.6397,13.5278,13.5371,1268400.0
2012-12-10 09:40:00,14.51,14.56,14.5,14.54,1068000.0,13.5278,13.5744,13.5185,13.5558,1068000.0
2012-12-10 09:45:00,14.53,14.61,14.52,14.59,972000.0,13.5465,13.621,13.5371,13.6024,972000.0
2012-12-10 09:50:00,14.59,14.61,14.56,14.6,909200.0,13.6024,13.621,13.5744,13.6117,909200.0
2012-12-10 09:55:00,14.58,14.59,14.54,14.58,305200.0,13.5931,13.6024,13.5558,13.5931,305200.0
2012-12-10 10:00:00,14.59,14.61,14.56,14.61,455600.0,13.6024,13.621,13.5744,13.621,455600.0
2012-12-10 10:05:00,14.6,14.65,14.57,14.6,1694400.0,13.6117,13.6583,13.5838,13.6117,1694400.0
2012-12-10 10:10:00,14.6,14.64,14.6,14.6,560000.0,13.6117,13.649,13.6117,13.6117,560000.0
2012-12-10 10:15:00,14.59,14.59,14.53,14.56,694000.0,13.6024,13.6024,13.5465,13.5744,694000.0
2012-12-10 10:20:00,14.56,14.59,14.54,14.58,424800.0,13.5744,13.6024,13.5558,13.5931,424800.0
2012-12-10 10:25:00,14.59,14.6,14.57,14.59,269600.0,13.6024,13.6117,13.5838,13.6024,269600.0
2012-12-10 10:30:00,14.6,14.62,14.59,14.62,343200.0,13.6117,13.6304,13.6024,13.6304,343200.0
2012-12-10 10:35:00,14.62,14.63,14.6,14.62,239600.0,13.6304,13.6397,13.6117,13.6304,239600.0
2012-12-10 10:40:00,14.63,14.63,14.61,14.63,404000.0,13.6397,13.6397,13.621,13.6397,404000.0
2012-12-10 10:45:00,14.63,14.64,14.6,14.62,313200.0,13.6397,13.649,13.6117,13.6304,313200.0
2012-12-10 10:50:00,14.62,14.65,14.6,14.64,787600.0,13.6304,13.6583,13.6117,13.649,787600.0
2012-12-10 10:55:00,14.65,14.71,14.64,14.7,1049600.0,13.6583,13.7143,13.649,13.705,1049600.0
2012-12-10 11:00:00,14.7,14.72,14.68,14.69,502400.0,13.705,13.7236,13.6863,13.6956,502400.0
2012-12-10 11:05:00,14.69,14.74,14.67,14.73,619600.0,13.6956,13.7422,13.677,13.7329,619600.0
2012-12-10 11:10:00,14.72,14.74,14.72,14.73,422800.0,13.7236,13.7422,13.7236,13.7329,422800.0
2012-12-10 11:15:00,14.72,14.73,14.71,14.71,291200.0,13.7236,13.7329,13.7143,13.7143,291200.0
2012-12-10 11:20:00,14.72,14.73,14.71,14.72,257600.0,13.7236,13.7329,13.7143,13.7236,257600.0
2012-12-10 11:25:00,14.71,14.72,14.7,14.7,177600.0,13.7143,13.7236,13.705,13.705,177600.0
2012-12-10 11:30:00,14.71,14.72,14.69,14.69,153600.0,13.7143,13.7236,13.6956,13.6956,153600.0
2012-12-10 11:35:00,14.69,14.71,14.69,14.7,122800.0,13.6956,13.7143,13.6956,13.705,122800.0
2012-12-10 11:40:00,14.7,14.71,14.7,14.7,84000.0,13.705,13.7143,13.705,13.705,84000.0
2012-12-10 11:45:00,14.7,14.72,14.69,14.71,151600.0,13.705,13.7236,13.6956,13.7143,151600.0
2012-12-10 11:50:00,14.71,14.72,14.67,14.67,180000.0,13.7143,13.7236,13.677,13.677,180000.0
2012-12-10 11:55:00,14.67,14.67,14.65,14.67,153200.0,13.677,13.677,13.6583,13.677,153200.0
2012-12-10 12:00:00,14.67,14.69,14.67,14.67,165200.0,13.677,13.6956,13.677,13.677,165200.0
2012-12-10 12:05:00,14.67,14.69,14.65,14.69,126000.0,13.677,13.6956,13.6583,13.6956,126000.0
2012-12-10 12:10:00,14.69,14.69,14.65,14.68,260400.0,13.6956,13.6956,13.6583,13.6863,260400.0
2012-12-10 12:15:00,14.68,14.68,14.66,14.67,50800.0,13.6863,13.6863,13.6677,13.677,50800.0
2012-12-10 12:20:00,14.68,14.69,14.65,14.66,275600.0,13.6863,13.6956,13.6583,13.6677,275600.0
2012-12-10 12:25:00,14.66,14.68,14.66,14.66,68400.0,13.6677,13.6863,13.6677,13.6677,68400.0
2012-12-10 12:30:00,14.66,14.68,14.65,14.67,125200.0,13.6677,13.6863,13.6583,13.677,125200.0
2012-12-10 12:35:00,14.67,14.68,14.65,14.67,155600.0,13.677,13.6863,13.6583,13.677,155600.0
2012-12-10 12:40:00,14.67,14.67,14.64,14.65,234800.0,13.677,13.677,13.649,13.6583,234800.0
2012-12-10 12:45:00,14.65,14.65,14.63,14.63,123600.0,13.6583,13.6583,13.6397,13.6397,123600.0
2012-12-10 12:50:00,14.63,14.64,14.61,14.63,253200.0,13.6397,13.649,13.621,13.6397,253200.0
2012-12-10 12:55:00,14.63,14.65,14.63,14.64,127600.0,13.6397,13.6583,13.6397,13.649,127600.0
2012-12-10 13:00:00,14.64,14.65,14.62,14.63,213200.0,13.649,13.6583,13.6304,13.6397,213200.0
2012-12-10 13:05:00,14.62,14.62,14.59,14.6,293200.0,13.6304,13.6304,13.6024,13.6117,293200.0
2012-12-10 13:10:00,14.59,14.62,14.59,14.61,87200.0,13.6024,13.6304,13.6024,13.621,87200.0
2012-12-10 13:15:00,14.62,14.63,14.61,14.62,141600.0,13.6304,13.6397,13.621,13.6304,141600.0
2012-12-10 13:20:00,14.62,14.62,14.6,14.6,62000.0,13.6304,13.6304,13.6117,13.6117,62000.0
2012-12-10 13:25:00,14.61,14.61,14.59,14.59,122400.0,13.621,13.621,13.6024,13.6024,122400.0
2012-12-10 13:30:00,14.59,14.6,14.58,14.59,273200.0,13.6024,13.6117,13.5931,13.6024,273200.0
2012-12-10 13:35:00,14.6,14.6,14.58,14.59,102400.0,13.6117,13.6117,13.5931,13.6024,102400.0
2012-12-10 13:40:00,14.59,14.61,14.58,14.6,165200.0,13.6024,13.621,13.5931,13.6117,165200.0
2012-12-10 13:45:00,14.6,14.62,14.6,14.61,148400.0,13.6117,13.6304,13.6117,13.621,148400.0
2012-12-10 13:50:00,14.61,14.62,14.59,14.6,126000.0,13.621,13.6304,13.6024,13.6117,126000.0
2012-12-10 13:55:00,14.6,14.6,14.59,14.59,56800.0,13.6117,13.6117,13.6024,13.6024,56800.0
2012-12-10 14:00:00,14.59,14.61,14.59,14.61,62800.0,13.6024,13.621,13.6024,13.621,62800.0
2012-12-10 14:05:00,14.61,14.61,14.58,14.6,145600.0,13.621,13.621,13.5931,13.6117,145600.0
2012-12-10 14:10:00,14.6,14.6,14.58,14.59,32000.0,13.6117,13.6117,13.5931,13.6024,32000.0
2012-12-10 14:15:00,14.59,14.61,14.59,14.59,81200.0,13.6024,13.621,13.6024,13.6024,81200.0
2012-12-10 14:20:00,14.59,14.59,14.58,14.58,66800.0,13.6024,13.6024,13.5931,13.5931,66800.0
2012-12-10 14:25:00,14.59,14.61,14.58,14.59,172800.0,13.6024,13.621,13.5931,13.6024,172800.0
2012-12-10 14:30:00,14.59,14.6,14.56,14.57,298400.0,13.6024,13.6117,13.5744,13.5838,298400.0
2012-12-10 14:35:00,14.56,14.58,14.54,14.54,856000.0,13.5744,13.5931,13.5558,13.5558,856000.0
2012-12-10 14:40:00,14.54,14.56,14.54,14.56,278400.0,13.5558,13.5744,13.5558,13.5744,278400.0
2012-12-10 14:45:00,14.56,14.56,14.54,14.54,126000.0,13.5744,13.5744,13.5558,13.5558,126000.0
2012-12-10 14:50:00,14.55,14.59,14.54,14.58,201600.0,13.5651,13.6024,13.5558,13.5931,201600.0
2012-12-10 14:55:00,14.58,14.61,14.57,14.6,444400.0,13.5931,13.621,13.5838,13.6117,444400.0
2012-12-10 15:00:00,14.6,14.6,14.58,14.6,166400.0,13.6117,13.6117,13.5931,13.6117,166400.0
2012-12-10 15:05:00,14.6,14.6,14.58,14.59,114400.0,13.6117,13.6117,13.5931,13.6024,114400.0
2012-12-10 15:10:00,14.59,14.62,14.58,14.61,210400.0,13.6024,13.6304,13.5931,13.621,210400.0
2012-12-10 15:15:00,14.61,14.62,14.6,14.61,188800.0,13.621,13.6304,13.6117,13.621,188800.0
2012-12-10 15:20:00,14.6,14.65,14.6,14.63,366400.0,13.6117,13.6583,13.6117,13.6397,366400.0
2012-12-10 15:25:00,14.63,14.67,14.62,14.67,334400.0,13.6397,13.677,13.6304,13.677,334400.0
2012-12-10 15:30:00,14.67,14.68,14.65,14.66,295200.0,13.677,13.6863,13.6583,13.6677,295200.0
2012-12-10 15:35:00,14.67,14.7,14.67,14.7,295200.0,13.677,13.705,13.677,13.705,295200.0
2012-12-10 15:40:00,14.7,14.7,14.67,14.68,372400.0,13.705,13.705,13.677,13.6863,372400.0
2012-12-10 15:45:00,14.69,14.7,14.68,14.69,512000.0,13.6956,13.705,13.6863,13.6956,512000.0
2012-12-10 15:50:00,14.69,14.69,14.65,14.66,548800.0,13.6956,13.6956,13.6583,13.6677,548800.0
2012-12-10 15:55:00,14.66,14.69,14.63,14.69,826000.0,13.6677,13.6956,13.6397,13.6956,826000.0
2012-12-11 09:30:00,14.99,15.0,14.94,14.99,962800.0,13.9753,13.9846,13.9287,13.9753,962800.0
2012-12-11 09:35:00,15.0,15.01,14.92,14.94,948400.0,13.9846,13.994,13.9101,13.9287,948400.0
2012-12-11 09:40:00,14.94,14.95,14.88,14.91,673600.0,13.9287,13.938,13.8728,13.9007,673600.0
2012-12-11 09:45:00,14.91,14.94,14.9,14.93,552800.0,13.9007,13.9287,13.8914,13.9194,552800.0
2012-12-11 09:50:00,14.94,15.06,14.94,15.05,1767600.0,13.9287,14.0406,13.9287,14.0313,1767600.0
2012-12-11 09:55:00,15.05,15.08,15.05,15.06,777200.0,14.0313,14.0592,14.0313,14.0406,777200.0
2012-12-11 10:00:00,15.06,15.1,15.05,15.05,765200.0,14.0406,14.0779,14.0313,14.0313,765200.0
2012-12-11 10:05:00,15.06,15.1,15.06,15.08,373600.0,14.0406,14.0779,14.0406,14.0592,373600.0
2012-12-11 10:10:00,15.07,15.09,15.06,15.08,407600.0,14.0499,14.0686,14.0406,14.0592,407600.0
2012-12-11 10:15:00,15.08,15.1,15.03,15.06,787600.0,14.0592,14.0779,14.0126,14.0406,787600.0
2012-12-11 10:20:00,15.05,15.08,15.04,15.06,768000.0,14.0313,14.0592,14.0219,14.0406,768000.0
2012-12-11 10:25:00,15.06,15.07,15.04,15.06,263200.0,14.0406,14.0499,14.0219,14.0406,263200.0
2012-12-11 10:30:00,15.06,15.09,15.06,15.08,388800.0,14.0406,14.0686,14.0406,14.0592,388800.0
2012-12-11 10:35:00,15.07,15.1,15.06,15.09,282800.0,14.0499,14.0779,14.0406,14.0686,282800.0
2012-12-11 10:40:00,15.1,15.14,15.1,15.11,902000.0,14.0779,14.1152,14.0779,14.0872,902000.0
2012-12-11 10:45:00,15.11,15.13,15.1,15.1,468000.0,14.0872,14.1058,14.0779,14.0779,468000.0
2012-12-11 10:50:00,15.1,15.13,15.07,15.08,365600.0,14.0779,14.1058,14.0499,14.0592,365600.0
2012-12-11 10:55:00,15.07,15.09,15.07,15.09,316000.0,14.0499,14.0686,14.0499,14.0686,316000.0
2012-12-11 11:00:00,15.09,15.12,15.08,15.12,357200.0,14.0686,14.0965,14.0592,14.0965,357200.0
2012-12-11 11:05:00,15.12,15.12,15.08,15.1,372000.0,14.0965,14.0965,14.0592,14.0779,372000.0
2012-12-11 11:10:00,15.1,15.13,15.1,15.12,295200.0,14.0779,14.1058,14.0779,14.0965,295200.0
2012-12-11 11:15:00,15.12,15.15,15.12,15.13,587200.0,14.0965,14.1245,14.0965,14.1058,587200.0
2012-12-11 11:20:00,15.14,15.21,15.13,15.21,865600.0,14.1152,14.1804,14.1058,14.1804,865600.0
2012-12-11 11:25:00,15.21,15.22,15.18,15.2,846400.0,14.1804,14.1898,14.1525,14.1711,846400.0
2012-12-11 11:30:00,15.2,15.21,15.18,15.18,237600.0,14.1711,14.1804,14.1525,14.1525,237600.0
2012-12-11 11:35:00,15.19,15.2,15.18,15.2,254400.0,14.1618,14.1711,14.1525,14.1711,254400.0
2012-12-11 11:40:00,15.2,15.2,15.16,15.17,477600.0,14.1711,14.1711,14.1338,14.1431,477600.0
2012-12-11 11:45:00,15.17,15.18,15.15,15.16,108000.0,14.1431,14.1525,14.1245,14.1338,108000.0
2012-12-11 11:50:00,15.17,15.17,15.12,15.13,212800.0,14.1431,14.1431,14.0965,14.1058,212800.0
2012-12-11 11:55:00,15.14,15.16,15.13,15.15,198000.0,14.1152,14.1338,14.1058,14.1245,198000.0
2012-12-11 12:00:00,15.15,15.15,15.06,15.09,609600.0,14.1245,14.1245,14.0406,14.0686,609600.0
2012-12-11 12:05:00,15.09,15.12,15.08,15.09,458400.0,14.0686,14.0965,14.0592,14.0686,458400.0
2012-12-11 12:10:00,15.09,15.14,15.09,15.12,357600.0,14.0686,14.1152,14.0686,14.0965,357600.0
2012-12-11 12:15:00,15.12,15.13,15.11,15.13,117600.0,14.0965,14.1058,14.0872,14.1058,117600.0
2012-12-11 12:20:00,15.13,15.19,15.13,15.18,402800.0,14.1058,14.1618,14.1058,14.1525,402800.0
2012-12-11 12:25:00,15.18,15.18,15.15,15.15,125600.0,14.1525,14.1525,14.1245,14.1245,125600.0
2012-12-11 12:30:00,15.15,15.16,15.14,15.14,91600.0,14.1245,14.1338,14.1152,14.1152,91600.0
2012-12-11 12:35:00,15.14,15.17,15.13,15.16,271200.0,14.1152,14.1431,14.1058,14.1338,271200.0
2012-12-11 12:40:00,15.16,15.17,15.15,15.17,138400.0,14.1338,14.1431,14.1245,14.1431,138400.0
2012-12-11 12:45:00,15.17,15.18,15.16,15.17,162000.0,14.1431,14.1525,14.1338,14.1431,162000.0
2012-12-11 12:50:00,15.17,15.21,15.17,15.2,221200.0,14.1431,14.1804,14.1431,14.1711,221200.0
2012-12-11 12:55:00,15.2,15.22,15.19,15.2,354400.0,14.1711,14.1898,14.1618,14.1711,354400.0
2012-12-11 13:00:00,15.2,15.21,15.19,15.2,90800.0,14.1711,14.1804,14.1618,14.1711,90800.0
2012-12-11 13:05:00,15.21,15.21,15.17,15.18,128800.0,14.1804,14.1804,14.1431,14.1525,128800.0
2012-12-11 13:10:00,15.18,15.19,15.17,15.18,63600.0,14.1525,14.1618,14.1431,14.1525,63600.0
2012-12-11 13:15:00,15.17,15.21,15.17,15.2,218800.0,14.1431,14.1804,14.1431,14.1711,218800.0
2012-12-11 13:20:00,15.2,15.21,15.19,15.2,119200.0,14.1711,14.1804,14.1618,14.1711,119200.0
2012-12-11 13:25:00,15.2,15.2,15.19,15.2,114000.0,14.1711,14.1711,14.1618,14.1711,114000.0
2012-12-11 13:30:00,15.19,15.2,15.18,15.18,75600.0,14.1618,14.1711,14.1525,14.1525,75600.0
2012-12-11 13:35:00,15.19,15.21,15.18,15.18,146400.0,14.1618,14.1804,14.1525,14.1525,146400.0
2012-12-11 13:40:00,15.18,15.19,15.17,15.18,114000.0,14.1525,14.1618,14.1431,14.1525,114000.0
2012-12-11 13:45:00,15.19,15.2,15.19,15.19,62000.0,14.1618,14.1711,14.1618,14.1618,62000.0
2012-12-11 13:50:00,15.19,15.19,15.18,15.18,82800.0,14.1618,14.1618,14.1525,14.1525,82800.0
2012-12-11 13:55:00,15.18,15.18,15.16,15.17,78400.0,14.1525,14.1525,14.1338,14.1431,78400.0
2012-12-11 14:00:00,15.17,15.2,15.17,15.19,140800.0,14.1431,14.1711,14.1431,14.1618,140800.0
2012-12-11 14:05:00,15.19,15.19,15.16,15.17,119200.0,14.1618,14.1618,14.1338,14.1431,119200.0
2012-12-11 14:10:00,15.17,15.17,15.15,15.16,94000.0,14.1431,14.1431,14.1245,14.1338,94000.0
2012-12-11 14:15:00,15.16,15.17,15.15,15.15,81200.0,14.1338,14.1431,14.1245,14.1245,81200.0
2012-12-11 14:20:00,15.15,15.18,15.15,15.18,142400.0,14.1245,14.1525,14.1245,14.1525,142400.0
2012-12-11 14:25:00,15.18,15.18,15.17,15.17,200800.0,14.1525,14.1525,14.1431,14.1431,200800.0
2012-12-11 14:30:00,15.17,15.17,15.14,15.17,234800.0,14.1431,14.1431,14.1152,14.1431,234800.0
2012-12-11 14:35:00,15.17,15.17,15.14,15.15,185600.0,14.1431,14.1431,14.1152,14.1245,185600.0
2012-12-11 14:40:00,15.16,15.17,15.12,15.12,380800.0,14.1338,14.1431,14.0965,14.0965,380800.0
2012-12-11 14:45:00,15.12,15.13,15.08,15.09,690800.0,14.0965,14.1058,14.0592,14.0686,690800.0
2012-12-11 14:50:00,15.09,15.12,15.07,15.11,409200.0,14.0686,14.0965,14.0499,14.0872,409200.0
2012-12-11 14:55:00,15.11,15.12,15.08,15.1,203200.0,14.0872,14.0965,14.0592,14.0779,203200.0
2012-12-11 15:00:00,15.1,15.12,15.04,15.06,415600.0,14.0779,14.0965,14.0219,14.0406,415600.0
2012-12-11 15:05:00,15.05,15.06,15.02,15.05,514400.0,14.0313,14.0406,14.0033,14.0313,514400.0
2012-12-11 15:10:00,15.05,15.06,15.03,15.05,397600.0,14.0313,14.0406,14.0126,14.0313,397600.0
2012-12-11 15:15:00,15.05,15.05,14.98,15.01,769600.0,14.0313,14.0313,13.966,13.994,769600.0
2012-12-11 15:20:00,15.01,15.05,15.0,15.03,348400.0,13.994,14.0313,13.9846,14.0126,348400.0
2012-12-11 15:25:00,15.03,15.06,15.01,15.06,435200.0,14.0126,14.0406,13.994,14.0406,435200.0
2012-12-11 15:30:00,15.06,15.09,15.05,15.08,760000.0,14.0406,14.0686,14.0313,14.0592,760000.0
2012-12-11 15:35:00,15.08,15.13,15.08,15.11,582400.0,14.0592,14.1058,14.0592,14.0872,582400.0
2012-12-11 15:40:00,15.12,15.17,15.09,15.15,474800.0,14.0965,14.1431,14.0686,14.1245,474800.0
2012-12-11 15:45:00,15.15,15.15,15.11,15.14,637200.0,14.1245,14.1245,14.0872,14.1152,637200.0
2012-12-11 15:50:00,15.14,15.17,15.12,15.17,721600.0,14.1152,14.1431,14.0965,14.1431,721600.0
2012-12-11 15:55:00,15.17,15.17,15.12,15.13,1114000.0,14.1431,14.1431,14.0965,14.1058,1114000.0
2012-12-12 09:30:00,15.28,15.28,15.16,15.17,1585200.0,14.2457,14.2457,14.1338,14.1431,1585200.0
2012-12-12 09:35:00,15.17,15.2,15.15,15.19,846000.0,14.1431,14.1711,14.1245,14.1618,846000.0
2012-12-12 09:40:00,15.19,15.25,15.19,15.21,835200.0,14.1618,14.2177,14.1618,14.1804,835200.0
2012-12-12 09:45:00,15.21,15.25,15.19,15.24,940800.0,14.1804,14.2177,14.1618,14.2084,940800.0
2012-12-12 09:50:00,15.23,15.24,15.17,15.18,610800.0,14.1991,14.2084,14.1431,14.1525,610800.0
2012-12-12 09:55:00,15.19,15.2,15.16,15.18,431200.0,14.1618,14.1711,14.1338,14.1525,431200.0
2012-12-12 10:00:00,15.18,15.18,15.13,15.17,579600.0,14.1525,14.1525,14.1058,14.1431,579600.0
2012-12-12 10:05:00,15.17,15.18,15.15,15.18,314000.0,14.1431,14.1525,14.1245,14.1525,314000.0
2012-12-12 10:10:00,15.18,15.2,15.15,15.15,372000.0,14.1525,14.1711,14.1245,14.1245,372000.0
2012-12-12 10:15:00,15.15,15.2,15.13,15.19,506800.0,14.1245,14.1711,14.1058,14.1618,506800.0
2012-12-12 10:20:00,15.2,15.25,15.19,15.24,799600.0,14.1711,14.2177,14.1618,14.2084,799600.0
2012-12-12 10:25:00,15.24,15.28,15.24,15.25,553200.0,14.2084,14.2457,14.2084,14.2177,553200.0
2012-12-12 10:30:00,15.25,15.26,15.21,15.22,344000.0,14.2177,14.227,14.1804,14.1898,344000.0
2012-12-12 10:35:00,15.22,15.24,15.2,15.21,256400.0,14.1898,14.2084,14.1711,14.1804,256400.0
2012-12-12 10:40:00,15.2,15.21,15.19,15.19,225200.0,14.1711,14.1804,14.1618,14.1618,225200.0
2012-12-12 10:45:00,15.2,15.23,15.19,15.22,181200.0,14.1711,14.1991,14.1618,14.1898,181200.0
2012-12-12 10:50:00,15.22,15.23,15.19,15.2,240400.0,14.1898,14.1991,14.1618,14.1711,240400.0
2012-12-12 10:55:00,15.2,15.23,15.19,15.22,208000.0,14.1711,14.1991,14.1618,14.1898,208000.0
2012-12-12 11:00:00,15.23,15.24,15.22,15.23,275200.0,14.1991,14.2084,14.1898,14.1991,275200.0
2012-12-12 11:05:00,15.23,15.23,15.18,15.2,236400.0,14.1991,14.1991,14.1525,14.1711,236400.0
2012-12-12 11:10:00,15.2,15.21,15.19,15.21,126400.0,14.1711,14.1804,14.1618,14.1804,126400.0
2012-12-12 11:15:00,15.2,15.23,15.2,15.22,202800.0,14.1711,14.1991,14.1711,14.1898,202800.0
2012-12-12 11:20:00,15.23,15.24,15.21,15.21,126000.0,14.1991,14.2084,14.1804,14.1804,126000.0
2012-12-12 11:25:00,15.21,15.22,15.2,15.21,164000.0,14.1804,14.1898,14.1711,14.1804,164000.0
2012-12-12 11:30:00,15.21,15.22,15.19,15.22,141200.0,14.1804,14.1898,14.1618,14.1898,141200.0
2012-12-12 11:35:00,15.21,15.23,15.21,15.22,165600.0,14.1804,14.1991,14.1804,14.1898,165600.0
2012-12-12 11:40:00,15.22,15.22,15.2,15.21,94400.0,14.1898,14.1898,14.1711,14.1804,94400.0
2012-12-12 11:45:00,15.21,15.22,15.19,15.2,100800.0,14.1804,14.1898,14.1618,14.1711,100800.0
2012-12-12 11:50:00,15.2,15.2,15.18,15.18,263600.0,14.1711,14.1711,14.1525,14.1525,263600.0
2012-12-12 11:55:00,15.18,15.18,15.13,15.14,305600.0,14.1525,14.1525,14.1058,14.1152,305600.0
2012-12-12 12:00:00,15.15,15.17,15.15,15.17,112400.0,14.1245,14.1431,14.1245,14.1431,112400.0
2012-12-12 12:05:00,15.17,15.18,15.13,15.13,336800.0,14.1431,14.1525,14.1058,14.1058,336800.0
2012-12-12 12:10:00,15.14,15.18,15.13,15.17,166400.0,14.1152,14.1525,14.1058,14.1431,166400.0
2012-12-12 12:15:00,15.17,15.17,15.14,15.15,124000.0,14.1431,14.1431,14.1152,14.1245,124000.0
2012-12-12 12:20:00,15.15,15.15,15.14,15.15,73600.0,14.1245,14.1245,14.1152,14.1245,73600.0
2012-12-12 12:25:00,15.14,15.17,15.13,15.17,74000.0,14.1152,14.1431,14.1058,14.1431,74000.0
2012-12-12 12:30:00,15.17,15.24,15.1,15.2,892000.0,14.1431,14.2084,14.0779,14.1711,892000.0
2012-12-12 12:35:00,15.2,15.27,15.16,15.27,597600.0,14.1711,14.2364,14.1338,14.2364,597600.0
2012-12-12 12:40:00,15.27,15.28,15.21,15.25,805600.0,14.2364,14.2457,14.1804,14.2177,805600.0
2012-12-12 12:45:00,15.25,15.3,15.24,15.29,757600.0,14.2177,14.2643,14.2084,14.255,757600.0
2012-12-12 12:50:00,15.29,15.36,15.28,15.33,930400.0,14.255,14.3203,14.2457,14.2923,930400.0
2012-12-12 12:55:00,15.33,15.34,15.27,15.3,383600.0,14.2923,14.3016,14.2364,14.2643,383600.0
2012-12-12 13:00:00,15.3,15.33,15.29,15.3,446400.0,14.2643,14.2923,14.255,14.2643,446400.0
2012-12-12 13:05:00,15.3,15.3,15.28,15.28,280800.0,14.2643,14.2643,14.2457,14.2457,280800.0
2012-12-12 13:10:00,15.28,15.28,15.21,15.23,662800.0,14.2457,14.2457,14.1804,14.1991,662800.0
2012-12-12 13:15:00,15.23,15.27,15.22,15.25,230400.0,14.1991,14.2364,14.1898,14.2177,230400.0
2012-12-12 13:20:00,15.26,15.32,15.25,15.29,660800.0,14.227,14.283,14.2177,14.255,660800.0
2012-12-12 13:25:00,15.3,15.3,15.27,15.27,156800.0,14.2643,14.2643,14.2364,14.2364,156800.0
2012-12-12 13:30:00,15.27,15.32,15.27,15.29,270400.0,14.2364,14.283,14.2364,14.255,270400.0
2012-12-12 13:35:00,15.29,15.31,15.28,15.28,108400.0,14.255,14.2737,14.2457,14.2457,108400.0
2012-12-12 13:40:00,15.28,15.3,15.27,15.28,193200.0,14.2457,14.2643,14.2364,14.2457,193200.0
2012-12-12 13:45:00,15.28,15.28,15.24,15.26,214400.0,14.2457,14.2457,14.2084,14.227,214400.0
2012-12-12 13:50:00,15.27,15.27,15.23,15.24,288400.0,14.2364,14.2364,14.1991,14.2084,288400.0
2012-12-12 13:55:00,15.24,15.24,15.21,15.21,183600.0,14.2084,14.2084,14.1804,14.1804,183600.0
2012-12-12 14:00:00,15.22,15.23,15.19,15.22,260000.0,14.1898,14.1991,14.1618,14.1898,260000.0
2012-12-12 14:05:00,15.21,15.22,15.19,15.21,177200.0,14.1804,14.1898,14.1618,14.1804,177200.0
2012-12-12 14:10:00,15.2,15.22,15.2,15.22,127200.0,14.1711,14.1898,14.1711,14.1898,127200.0
2012-12-12 14:15:00,15.22,15.22,15.2,15.21,118000.0,14.1898,14.1898,14.1711,14.1804,118000.0
2012-12-12 14:20:00,15.22,15.23,15.17,15.17,326400.0,14.1898,14.1991,14.1431,14.1431,326400.0
2012-12-12 14:25:00,15.18,15.18,15.13,15.15,380400.0,14.1525,14.1525,14.1058,14.1245,380400.0
2012-12-12 14:30:00,15.15,15.16,15.12,15.15,329200.0,14.1245,14.1338,14.0965,14.1245,329200.0
2012-12-12 14:35:00,15.15,15.15,15.11,15.14,338800.0,14.1245,14.1245,14.0872,14.1152,338800.0
2012-12-12 14:40:00,15.13,15.15,15.13,15.14,174800.0,14.1058,14.1245,14.1058,14.1152,174800.0
2012-12-12 14:45:00,15.14,15.19,15.14,15.17,482400.0,14.1152,14.1618,14.1152,14.1431,482400.0
2012-12-12 14:50:00,15.16,15.17,15.12,15.13,207600.0,14.1338,14.1431,14.0965,14.1058,207600.0
2012-12-12 14:55:00,15.13,15.15,15.11,15.12,454800.0,14.1058,14.1245,14.0872,14.0965,454800.0
2012-12-12 15:00:00,15.13,15.13,15.04,15.05,518400.0,14.1058,14.1058,14.0219,14.0313,518400.0
2012-12-12 15:05:00,15.05,15.09,15.05,15.06,313600.0,14.0313,14.0686,14.0313,14.0406,313600.0
2012-12-12 15:10:00,15.06,15.08,14.99,15.0,618800.0,14.0406,14.0592,13.9753,13.9846,618800.0
2012-12-12 15:15:00,15.0,15.04,14.99,15.02,469200.0,13.9846,14.0219,13.9753,14.0033,469200.0
2012-12-12 15:20:00,15.02,15.03,14.96,14.96,529200.0,14.0033,14.0126,13.9474,13.9474,529200.0
2012-12-12 15:25:00,14.97,14.99,14.88,14.89,966000.0,13.9567,13.9753,13.8728,13.8821,966000.0
2012-12-12 15:30:00,14.89,14.93,14.88,14.88,743200.0,13.8821,13.9194,13.8728,13.8728,743200.0
2012-12-12 15:35:00,14.88,14.88,14.8,14.81,985600.0,13.8728,13.8728,13.7982,13.8075,985600.0
2012-12-12 15:40:00,14.81,14.86,14.81,14.84,486800.0,13.8075,13.8541,13.8075,13.8355,486800.0
2012-12-12 15:45:00,14.84,14.86,14.81,14.86,468800.0,13.8355,13.8541,13.8075,13.8541,468800.0
2012-12-12 15:50:00,14.85,14.88,14.84,14.87,603200.0,13.8448,13.8728,13.8355,13.8634,603200.0
2012-12-12 15:55:00,14.87,14.9,14.83,14.9,887600.0,13.8634,13.8914,13.8262,13.8914,887600.0
2012-12-13 09:30:00,14.91,14.94,14.87,14.92,555200.0,13.9007,13.9287,13.8634,13.9101,555200.0
2012-12-13 09:35:00,14.93,14.97,14.93,14.95,504800.0,13.9194,13.9567,13.9194,13.938,504800.0
2012-12-13 09:40:00,14.95,14.95,14.82,14.84,525600.0,13.938,13.938,13.8168,13.8355,525600.0
2012-12-13 09:45:00,14.84,14.89,14.84,14.88,462400.0,13.8355,13.8821,13.8355,13.8728,462400.0
2012-12-13 09:50:00,14.89,14.93,14.87,14.87,456800.0,13.8821,13.9194,13.8634,13.8634,456800.0
2012-12-13 09:55:00,14.87,14.92,14.87,14.9,240000.0,13.8634,13.9101,13.8634,13.8914,240000.0
2012-12-13 10:00:00,14.9,14.93,14.88,14.92,178800.0,13.8914,13.9194,13.8728,13.9101,178800.0
2012-12-13 10:05:00,14.91,14.95,14.9,14.94,510800.0,13.9007,13.938,13.8914,13.9287,510800.0
2012-12-13 10:10:00,14.94,14.98,14.94,14.96,541200.0,13.9287,13.966,13.9287,13.9474,541200.0
2012-12-13 10:15:00,14.96,15.0,14.96,15.0,572400.0,13.9474,13.9846,13.9474,13.9846,572400.0
2012-12-13 10:20:00,15.0,15.03,15.0,15.01,542000.0,13.9846,14.0126,13.9846,13.994,542000.0
2012-12-13 10:25:00,15.01,15.01,14.99,15.01,257600.0,13.994,13.994,13.9753,13.994,257600.0
2012-12-13 10:30:00,15.01,15.02,14.99,15.0,308000.0,13.994,14.0033,13.9753,13.9846,308000.0
2012-12-13 10:35:00,15.0,15.01,14.98,14.98,241600.0,13.9846,13.994,13.966,13.966,241600.0
2012-12-13 10:40:00,14.98,14.99,14.93,14.97,409200.0,13.966,13.9753,13.9194,13.9567,409200.0
2012-12-13 10:45:00,14.97,14.97,14.95,14.96,164800.0,13.9567,13.9567,13.938,13.9474,164800.0
2012-12-13 10:50:00,14.96,14.97,14.92,14.94,190800.0,13.9474,13.9567,13.9101,13.9287,190800.0
2012-12-13 10:55:00,14.94,14.94,14.92,14.94,87200.0,13.9287,13.9287,13.9101,13.9287,87200.0
2012-12-13 11:00:00,14.94,14.95,14.94,14.95,218800.0,13.9287,13.938,13.9287,13.938,218800.0
2012-12-13 11:05:00,14.95,14.95,14.9,14.91,292000.0,13.938,13.938,13.8914,13.9007,292000.0
2012-12-13 11:10:00,14.9,14.91,14.83,14.83,321600.0,13.8914,13.9007,13.8262,13.8262,321600.0
2012-12-13 11:15:00,14.83,14.87,14.81,14.86,498800.0,13.8262,13.8634,13.8075,13.8541,498800.0
2012-12-13 11:20:00,14.86,14.86,14.83,14.84,251600.0,13.8541,13.8541,13.8262,13.8355,251600.0
2012-12-13 11:25:00,14.84,14.85,14.79,14.84,764000.0,13.8355,13.8448,13.7889,13.8355,764000.0
2012-12-13 11:30:00,14.84,14.88,14.81,14.87,444400.0,13.8355,13.8728,13.8075,13.8634,444400.0
2012-12-13 11:35:00,14.87,14.91,14.86,14.88,551600.0,13.8634,13.9007,13.8541,13.8728,551600.0
2012-12-13 11:40:00,14.88,14.88,14.84,14.85,274400.0,13.8728,13.8728,13.8355,13.8448,274400.0
2012-12-13 11:45:00,14.85,14.85,14.82,14.84,178400.0,13.8448,13.8448,13.8168,13.8355,178400.0
2012-12-13 11:50:00,14.84,14.88,14.83,14.87,259200.0,13.8355,13.8728,13.8262,13.8634,259200.0
2012-12-13 11:55:00,14.87,14.88,14.86,14.87,88000.0,13.8634,13.8728,13.8541,13.8634,88000.0
2012-12-13 12:00:00,14.87,14.88,14.85,14.85,154000.0,13.8634,13.8728,13.8448,13.8448,154000.0
2012-12-13 12:05:00,14.84,14.84,14.81,14.82,304800.0,13.8355,13.8355,13.8075,13.8168,304800.0
2012-12-13 12:10:00,14.82,14.83,14.75,14.77,982400.0,13.8168,13.8262,13.7516,13.7702,982400.0
2012-12-13 12:15:00,14.77,14.77,14.71,14.72,603200.0,13.7702,13.7702,13.7143,13.7236,603200.0
2012-12-13 12:20:00,14.72,14.74,14.71,14.72,299200.0,13.7236,13.7422,13.7143,13.7236,299200.0
2012-12-13 12:25:00,14.73,14.75,14.69,14.69,348400.0,13.7329,13.7516,13.6956,13.6956,348400.0
2012-12-13 12:30:00,14.69,14.72,14.67,14.7,379200.0,13.6956,13.7236,13.677,13.705,379200.0
2012-12-13 12:35:00,14.7,14.7,14.65,14.66,366000.0,13.705,13.705,13.6583,13.6677,366000.0
2012-12-13 12:40:00,14.66,14.66,14.62,14.65,574400.0,13.6677,13.6677,13.6304,13.6583,574400.0
2012-12-13 12:45:00,14.65,14.68,14.63,14.68,283600.0,13.6583,13.6863,13.6397,13.6863,283600.0
2012-12-13 12:50:00,14.68,14.7,14.67,14.7,212800.0,13.6863,13.705,13.677,13.705,212800.0
2012-12-13 12:55:00,14.7,14.7,14.66,14.67,154000.0,13.705,13.705,13.6677,13.677,154000.0
2012-12-13 13:00:00,14.68,14.7,14.67,14.69,168800.0,13.6863,13.705,13.677,13.6956,168800.0
2012-12-13 13:05:00,14.69,14.7,14.66,14.67,139600.0,13.6956,13.705,13.6677,13.677,139600.0
2012-12-13 13:10:00,14.67,14.68,14.65,14.65,286400.0,13.677,13.6863,13.6583,13.6583,286400.0
2012-12-13 13:15:00,14.65,14.68,14.65,14.67,228400.0,13.6583,13.6863,13.6583,13.677,228400.0
2012-12-13 13:20:00,14.68,14.69,14.66,14.69,158800.0,13.6863,13.6956,13.6677,13.6956,158800.0
2012-12-13 13:25:00,14.69,14.71,14.68,14.7,211600.0,13.6956,13.7143,13.6863,13.705,211600.0
2012-12-13 13:30:00,14.71,14.71,14.68,14.69,149200.0,13.7143,13.7143,13.6863,13.6956,149200.0
2012-12-13 13:35:00,14.69,14.7,14.68,14.69,80000.0,13.6956,13.705,13.6863,13.6956,80000.0
2012-12-13 13:40:00,14.68,14.68,14.66,14.66,190000.0,13.6863,13.6863,13.6677,13.6677,190000.0
2012-12-13 13:45:00,14.66,14.68,14.63,14.63,211600.0,13.6677,13.6863,13.6397,13.6397,211600.0
2012-12-13 13:50:00,14.63,14.64,14.6,14.63,436800.0,13.6397,13.649,13.6117,13.6397,436800.0
2012-12-13 13:55:00,14.63,14.67,14.63,14.67,191200.0,13.6397,13.677,13.6397,13.677,191200.0
2012-12-13 14:00:00,14.66,14.67,14.58,14.58,292400.0,13.6677,13.677,13.5931,13.5931,292400.0
2012-12-13 14:05:00,14.58,14.59,14.53,14.55,488800.0,13.5931,13.6024,13.5465,13.5651,488800.0
2012-12-13 14:10:00,14.55,14.55,14.49,14.5,684000.0,13.5651,13.5651,13.5092,13.5185,684000.0
2012-12-13 14:15:00,14.5,14.5,14.45,14.48,958400.0,13.5185,13.5185,13.4719,13.4998,958400.0
2012-12-13 14:20:00,14.48,14.5,14.46,14.47,637200.0,13.4998,13.5185,13.4812,13.4905,637200.0
2012-12-13 14:25:00,14.47,14.51,14.46,14.5,449600.0,13.4905,13.5278,13.4812,13.5185,449600.0
2012-12-13 14:30:00,14.5,14.52,14.48,14.51,227600.0,13.5185,13.5371,13.4998,13.5278,227600.0
2012-12-13 14:35:00,14.51,14.52,14.49,14.49,284400.0,13.5278,13.5371,13.5092,13.5092,284400.0
2012-12-13 14:40:00,14.49,14.5,14.48,14.49,122000.0,13.5092,13.5185,13.4998,13.5092,122000.0
2012-12-13 14:45:00,14.49,14.52,14.47,14.51,235600.0,13.5092,13.5371,13.4905,13.5278,235600.0
2012-12-13 14:50:00,14.51,14.53,14.51,14.52,275600.0,13.5278,13.5465,13.5278,13.5371,275600.0
2012-12-13 14:55:00,14.52,14.53,14.5,14.52,98800.0,13.5371,13.5465,13.5185,13.5371,98800.0
2012-12-13 15:00:00,14.51,14.54,14.51,14.54,181200.0,13.5278,13.5558,13.5278,13.5558,181200.0
2012-12-13 15:05:00,14.54,14.54,14.52,14.52,370000.0,13.5558,13.5558,13.5371,13.5371,370000.0
2012-12-13 15:10:00,14.52,14.53,14.49,14.5,244800.0,13.5371,13.5465,13.5092,13.5185,244800.0
2012-12-13 15:15:00,14.5,14.52,14.47,14.49,221200.0,13.5185,13.5371,13.4905,13.5092,221200.0
2012-12-13 15:20:00,14.49,14.52,14.49,14.51,142800.0,13.5092,13.5371,13.5092,13.5278,142800.0
2012-12-13 15:25:00,14.51,14.53,14.5,14.53,154400.0,13.5278,13.5465,13.5185,13.5465,154400.0
2012-12-13 15:30:00,14.53,14.61,14.53,14.59,898000.0,13.5465,13.621,13.5465,13.6024,898000.0
2012-12-13 15:35:00,14.58,14.73,14.58,14.71,1910400.0,13.5931,13.7329,13.5931,13.7143,1910400.0
2012-12-13 15:40:00,14.71,14.76,14.68,14.69,657200.0,13.7143,13.7609,13.6863,13.6956,657200.0
2012-12-13 15:45:00,14.68,14.71,14.63,14.64,354800.0,13.6863,13.7143,13.6397,13.649,354800.0
2012-12-13 15:50:00,14.64,14.68,14.63,14.66,382000.0,13.649,13.6863,13.6397,13.6677,382000.0
2012-12-13 15:55:00,14.66,14.66,14.56,14.62,1061600.0,13.6677,13.6677,13.5744,13.6304,1061600.0
2012-12-14 09:30:00,14.5,14.53,14.47,14.53,621600.0,13.5185,13.5465,13.4905,13.5465,621600.0
2012-12-14 09:35:00,14.52,14.63,14.51,14.61,700000.0,13.5371,13.6397,13.5278,13.621,700000.0
2012-12-14 09:40:00,14.61,14.63,14.58,14.63,359200.0,13.621,13.6397,13.5931,13.6397,359200.0
2012-12-14 09:45:00,14.64,14.74,14.63,14.68,604800.0,13.649,13.7422,13.6397,13.6863,604800.0
2012-12-14 09:50:00,14.68,14.69,14.6,14.62,422800.0,13.6863,13.6956,13.6117,13.6304,422800.0
2012-12-14 09:55:00,14.62,14.62,14.55,14.55,508000.0,13.6304,13.6304,13.5651,13.5651,508000.0
2012-12-14 10:00:00,14.55,14.63,14.55,14.62,505600.0,13.5651,13.6397,13.5651,13.6304,505600.0
2012-12-14 10:05:00,14.62,14.63,14.57,14.58,229600.0,13.6304,13.6397,13.5838,13.5931,229600.0
2012-12-14 10:10:00,14.57,14.65,14.52,14.63,526000.0,13.5838,13.6583,13.5371,13.6397,526000.0
2012-12-14 10:15:00,14.63,14.63,14.55,14.58,244000.0,13.6397,13.6397,13.5651,13.5931,244000.0
2012-12-14 10:20:00,14.58,14.63,14.53,14.63,756800.0,13.5931,13.6397,13.5465,13.6397,756800.0
2012-12-14 10:25:00,14.63,14.65,14.59,14.62,454800.0,13.6397,13.6583,13.6024,13.6304,454800.0
2012-12-14 10:30:00,14.63,14.64,14.59,14.63,211600.0,13.6397,13.649,13.6024,13.6397,211600.0
2012-12-14 10:35:00,14.63,14.65,14.61,14.64,227600.0,13.6397,13.6583,13.621,13.649,227600.0
2012-12-14 10:40:00,14.64,14.67,14.62,14.67,364400.0,13.649,13.677,13.6304,13.677,364400.0
2012-12-14 10:45:00,14.68,14.74,14.67,14.73,742800.0,13.6863,13.7422,13.677,13.7329,742800.0
2012-12-14 10:50:00,14.72,14.75,14.71,14.71,370000.0,13.7236,13.7516,13.7143,13.7143,370000.0
2012-12-14 10:55:00,14.71,14.74,14.69,14.69,243600.0,13.7143,13.7422,13.6956,13.6956,243600.0
2012-12-14 11:00:00,14.69,14.69,14.65,14.65,383600.0,13.6956,13.6956,13.6583,13.6583,383600.0
2012-12-14 11:05:00,14.66,14.71,14.66,14.68,219600.0,13.6677,13.7143,13.6677,13.6863,219600.0
2012-12-14 11:10:00,14.67,14.69,14.65,14.69,138400.0,13.677,13.6956,13.6583,13.6956,138400.0
2012-12-14 11:15:00,14.68,14.7,14.66,14.66,112000.0,13.6863,13.705,13.6677,13.6677,112000.0
2012-12-14 11:20:00,14.65,14.68,14.61,14.63,315200.0,13.6583,13.6863,13.621,13.6397,315200.0
2012-12-14 11:25:00,14.63,14.65,14.61,14.63,190000.0,13.6397,13.6583,13.621,13.6397,190000.0
2012-12-14 11:30:00,14.63,14.65,14.62,14.64,138000.0,13.6397,13.6583,13.6304,13.649,138000.0
2012-12-14 11:35:00,14.64,14.66,14.6,14.63,178800.0,13.649,13.6677,13.6117,13.6397,178800.0
2012-12-14 11:40:00,14.63,14.68,14.63,14.68,151200.0,13.6397,13.6863,13.6397,13.6863,151200.0
2012-12-14 11:45:00,14.68,14.68,14.65,14.67,88000.0,13.6863,13.6863,13.6583,13.677,88000.0
2012-12-14 11:50:00,14.66,14.68,14.66,14.67,147600.0,13.6677,13.6863,13.6677,13.677,147600.0
2012-12-14 11:55:00,14.65,14.69,14.65,14.68,110800.0,13.6583,13.6956,13.6583,13.6863,110800.0
2012-12-14 12:00:00,14.68,14.77,14.68,14.74,564800.0,13.6863,13.7702,13.6863,13.7422,564800.0
2012-12-14 12:05:00,14.74,14.77,14.74,14.76,303600.0,13.7422,13.7702,13.7422,13.7609,303600.0
2012-12-14 12:10:00,14.76,14.79,14.76,14.78,406000.0,13.7609,13.7889,13.7609,13.7795,406000.0
2012-12-14 12:15:00,14.78,14.82,14.76,14.76,510000.0,13.7795,13.8168,13.7609,13.7609,510000.0
2012-12-14 12:20:00,14.76,14.77,14.75,14.76,184400.0,13.7609,13.7702,13.7516,13.7609,184400.0
2012-12-14 12:25:00,14.76,14.79,14.75,14.78,167200.0,13.7609,13.7889,13.7516,13.7795,167200.0
2012-12-14 12:30:00,14.78,14.78,14.75,14.76,172000.0,13.7795,13.7795,13.7516,13.7609,172000.0
2012-12-14 12:35:00,14.76,14.76,14.72,14.74,107600.0,13.7609,13.7609,13.7236,13.7422,107600.0
2012-12-14 12:40:00,14.74,14.76,14.74,14.74,74400.0,13.7422,13.7609,13.7422,13.7422,74400.0
2012-12-14 12:45:00,14.74,14.77,14.74,14.75,107600.0,13.7422,13.7702,13.7422,13.7516,107600.0
2012-12-14 12:50:00,14.75,14.76,14.74,14.75,56000.0,13.7516,13.7609,13.7422,13.7516,56000.0
2012-12-14 12:55:00,14.75,14.75,14.74,14.74,99200.0,13.7516,13.7516,13.7422,13.7422,99200.0
2012-12-14 13:00:00,14.74,14.75,14.74,14.74,26000.0,13.7422,13.7516,13.7422,13.7422,26000.0
2012-12-14 13:05:00,14.74,14.74,14.73,14.73,54000.0,13.7422,13.7422,13.7329,13.7329,54000.0
2012-12-14 13:10:00,14.73,14.73,14.69,14.69,228400.0,13.7329,13.7329,13.6956,13.6956,228400.0
2012-12-14 13:15:00,14.69,14.69,14.67,14.67,91600.0,13.6956,13.6956,13.677,13.677,91600.0
2012-12-14 13:20:00,14.68,14.68,14.64,14.66,193600.0,13.6863,13.6863,13.649,13.6677,193600.0
2012-12-14 13:25:00,14.65,14.67,14.63,14.66,206400.0,13.6583,13.677,13.6397,13.6677,206400.0
2012-12-14 13:30:00,14.67,14.67,14.64,14.64,89600.0,13.677,13.677,13.649,13.649,89600.0
2012-12-14 13:35:00,14.64,14.67,14.64,14.67,88400.0,13.649,13.677,13.649,13.677,88400.0
2012-12-14 13:40:00,14.68,14.68,14.65,14.66,95600.0,13.6863,13.6863,13.6583,13.6677,95600.0
2012-12-14 13:45:00,14.67,14.72,14.67,14.7,208400.0,13.677,13.7236,13.677,13.705,208400.0
2012-12-14 13:50:00,14.69,14.7,14.68,14.7,75200.0,13.6956,13.705,13.6863,13.705,75200.0
2012-12-14 13:55:00,14.68,14.7,14.68,14.69,69600.0,13.6863,13.705,13.6863,13.6956,69600.0
2012-12-14 14:00:00,14.7,14.7,14.67,14.67,61600.0,13.705,13.705,13.677,13.677,61600.0
2012-12-14 14:05:00,14.67,14.69,14.67,14.69,276400.0,13.677,13.6956,13.677,13.6956,276400.0
2012-12-14 14:10:00,14.69,14.69,14.68,14.69,69200.0,13.6956,13.6956,13.6863,13.6956,69200.0
2012-12-14 14:15:00,14.7,14.7,14.68,14.68,55200.0,13.705,13.705,13.6863,13.6863,55200.0
2012-12-14 14:20:00,14.67,14.67,14.65,14.65,85600.0,13.677,13.677,13.6583,13.6583,85600.0
2012-12-14 14:25:00,14.65,14.65,14.61,14.61,211600.0,13.6583,13.6583,13.621,13.621,211600.0
2012-12-14 14:30:00,14.61,14.63,14.6,14.61,132800.0,13.621,13.6397,13.6117,13.621,132800.0
2012-12-14 14:35:00,14.61,14.64,14.61,14.63,98800.0,13.621,13.649,13.621,13.6397,98800.0
2012-12-14 14:40:00,14.63,14.63,14.6,14.62,98000.0,13.6397,13.6397,13.6117,13.6304,98000.0
2012-12-14 14:45:00,14.62,14.64,14.62,14.63,73600.0,13.6304,13.649,13.6304,13.6397,73600.0
2012-12-14 14:50:00,14.64,14.65,14.63,14.63,144400.0,13.649,13.6583,13.6397,13.6397,144400.0
2012-12-14 14:55:00,14.63,14.63,14.52,14.55,606400.0,13.6397,13.6397,13.5371,13.5651,606400.0
2012-12-14 15:00:00,14.55,14.59,14.55,14.58,123600.0,13.5651,13.6024,13.5651,13.5931,123600.0
2012-12-14 15:05:00,14.58,14.58,14.48,14.49,982400.0,13.5931,13.5931,13.4998,13.5092,982400.0
2012-12-14 15:10:00,14.48,14.55,14.48,14.53,512800.0,13.4998,13.5651,13.4998,13.5465,512800.0
2012-12-14 15:15:00,14.53,14.54,14.51,14.51,170400.0,13.5465,13.5558,13.5278,13.5278,170400.0
2012-12-14 15:20:00,14.51,14.54,14.51,14.52,110400.0,13.5278,13.5558,13.5278,13.5371,110400.0
2012-12-14 15:25:00,14.51,14.52,14.46,14.49,584800.0,13.5278,13.5371,13.4812,13.5092,584800.0
2012-12-14 15:30:00,14.49,14.56,14.49,14.54,380800.0,13.5092,13.5744,13.5092,13.5558,380800.0
2012-12-14 15:35:00,14.54,14.58,14.53,14.55,316000.0,13.5558,13.5931,13.5465,13.5651,316000.0
2012-12-14 15:40:00,14.55,14.55,14.53,14.53,220400.0,13.5651,13.5651,13.5465,13.5465,220400.0
2012-12-14 15:45:00,14.53,14.58,14.53,14.53,439200.0,13.5465,13.5931,13.5465,13.5465,439200.0
2012-12-14 15:50:00,14.53,14.56,14.51,14.55,490000.0,13.5465,13.5744,13.5278,13.5651,490000.0
2012-12-14 15:55:00,14.55,14.63,14.55,14.63,852800.0,13.5651,13.6397,13.5651,13.6397,852800.0
2012-12-17 09:30:00,14.75,14.77,14.66,14.74,805600.0,13.7516,13.7702,13.6677,13.7422,805600.0
2012-12-17 09:35:00,14.74,14.79,14.74,14.76,536800.0,13.7422,13.7889,13.7422,13.7609,536800.0
2012-12-17 09:40:00,14.77,14.81,14.72,14.8,516800.0,13.7702,13.8075,13.7236,13.7982,516800.0
2012-12-17 09:45:00,14.81,14.85,14.78,14.8,920000.0,13.8075,13.8448,13.7795,13.7982,920000.0
2012-12-17 09:50:00,14.81,14.87,14.79,14.87,605600.0,13.8075,13.8634,13.7889,13.8634,605600.0
2012-12-17 09:55:00,14.87,14.89,14.83,14.83,763200.0,13.8634,13.8821,13.8262,13.8262,763200.0
2012-12-17 10:00:00,14.84,14.89,14.84,14.88,308800.0,13.8355,13.8821,13.8355,13.8728,308800.0
2012-12-17 10:05:00,14.87,14.9,14.86,14.89,324400.0,13.8634,13.8914,13.8541,13.8821,324400.0
2012-12-17 10:10:00,14.9,14.92,14.81,14.84,573600.0,13.8914,13.9101,13.8075,13.8355,573600.0
2012-12-17 10:15:00,14.84,14.84,14.77,14.78,930800.0,13.8355,13.8355,13.7702,13.7795,930800.0
2012-12-17 10:20:00,14.78,14.78,14.71,14.74,565600.0,13.7795,13.7795,13.7143,13.7422,565600.0
2012-12-17 10:25:00,14.74,14.76,14.72,14.76,253200.0,13.7422,13.7609,13.7236,13.7609,253200.0
2012-12-17 10:30:00,14.76,14.81,14.75,14.8,483200.0,13.7609,13.8075,13.7516,13.7982,483200.0
2012-12-17 10:35:00,14.81,14.84,14.8,14.82,365600.0,13.8075,13.8355,13.7982,13.8168,365600.0
2012-12-17 10:40:00,14.82,14.83,14.81,14.81,204400.0,13.8168,13.8262,13.8075,13.8075,204400.0
2012-12-17 10:45:00,14.81,14.83,14.79,14.81,223600.0,13.8075,13.8262,13.7889,13.8075,223600.0
2012-12-17 10:50:00,14.81,14.84,14.79,14.79,221600.0,13.8075,13.8355,13.7889,13.7889,221600.0
2012-12-17 10:55:00,14.79,14.8,14.76,14.77,187600.0,13.7889,13.7982,13.7609,13.7702,187600.0
2012-12-17 11:00:00,14.76,14.81,14.76,14.81,165200.0,13.7609,13.8075,13.7609,13.8075,165200.0
2012-12-17 11:05:00,14.81,14.84,14.79,14.84,301600.0,13.8075,13.8355,13.7889,13.8355,301600.0
2012-12-17 11:10:00,14.84,14.9,14.84,14.89,1520400.0,13.8355,13.8914,13.8355,13.8821,1520400.0
2012-12-17 11:15:00,14.89,15.02,14.88,15.01,848000.0,13.8821,14.0033,13.8728,13.994,848000.0
2012-12-17 11:20:00,15.01,15.02,14.97,14.99,780800.0,13.994,14.0033,13.9567,13.9753,780800.0
2012-12-17 11:25:00,14.99,14.99,14.95,14.95,318000.0,13.9753,13.9753,13.938,13.938,318000.0
2012-12-17 11:30:00,14.96,15.02,14.96,15.01,418400.0,13.9474,14.0033,13.9474,13.994,418400.0
2012-12-17 11:35:00,15.0,15.02,14.98,15.01,188400.0,13.9846,14.0033,13.966,13.994,188400.0
2012-12-17 11:40:00,15.0,15.06,15.0,15.04,452800.0,13.9846,14.0406,13.9846,14.0219,452800.0
2012-12-17 11:45:00,15.03,15.06,15.02,15.03,245600.0,14.0126,14.0406,14.0033,14.0126,245600.0
2012-12-17 11:50:00,15.03,15.05,15.02,15.04,186400.0,14.0126,14.0313,14.0033,14.0219,186400.0
2012-12-17 11:55:00,15.04,15.06,15.01,15.01,311200.0,14.0219,14.0406,13.994,13.994,311200.0
2012-12-17 12:00:00,15.01,15.03,15.01,15.02,136800.0,13.994,14.0126,13.994,14.0033,136800.0
2012-12-17 12:05:00,15.03,15.05,15.02,15.02,147600.0,14.0126,14.0313,14.0033,14.0033,147600.0
2012-12-17 12:10:00,15.03,15.04,15.0,15.02,172800.0,14.0126,14.0219,13.9846,14.0033,172800.0
2012-12-17 12:15:00,15.02,15.03,14.99,15.02,117200.0,14.0033,14.0126,13.9753,14.0033,117200.0
2012-12-17 12:20:00,15.03,15.11,15.03,15.11,512000.0,14.0126,14.0872,14.0126,14.0872,512000.0
2012-12-17 12:25:00,15.11,15.12,15.09,15.09,394000.0,14.0872,14.0965,14.0686,14.0686,394000.0
2012-12-17 12:30:00,15.09,15.11,15.09,15.11,111600.0,14.0686,14.0872,14.0686,14.0872,111600.0
2012-12-17 12:35:00,15.11,15.11,15.06,15.07,274000.0,14.0872,14.0872,14.0406,14.0499,274000.0
2012-12-17 12:40:00,15.07,15.08,15.05,15.06,96400.0,14.0499,14.0592,14.0313,14.0406,96400.0
2012-12-17 12:45:00,15.06,15.08,15.05,15.05,100800.0,14.0406,14.0592,14.0313,14.0313,100800.0
2012-12-17 12:50:00,15.05,15.06,15.05,15.05,69600.0,14.0313,14.0406,14.0313,14.0313,69600.0
2012-12-17 12:55:00,15.06,15.06,15.05,15.05,49600.0,14.0406,14.0406,14.0313,14.0313,49600.0
2012-12-17 13:00:00,15.05,15.07,15.05,15.06,72800.0,14.0313,14.0499,14.0313,14.0406,72800.0
2012-12-17 13:05:00,15.06,15.06,15.04,15.05,104000.0,14.0406,14.0406,14.0219,14.0313,104000.0
2012-12-17 13:10:00,15.05,15.07,15.05,15.06,111200.0,14.0313,14.0499,14.0313,14.0406,111200.0
2012-12-17 13:15:00,15.06,15.07,15.02,15.02,316400.0,14.0406,14.0499,14.0033,14.0033,316400.0
2012-12-17 13:20:00,15.03,15.04,15.02,15.04,97200.0,14.0126,14.0219,14.0033,14.0219,97200.0
2012-12-17 13:25:00,15.03,15.03,15.02,15.02,80000.0,14.0126,14.0126,14.0033,14.0033,80000.0
2012-12-17 13:30:00,15.02,15.03,15.01,15.02,124400.0,14.0033,14.0126,13.994,14.0033,124400.0
2012-12-17 13:35:00,15.02,15.02,15.0,15.01,202800.0,14.0033,14.0033,13.9846,13.994,202800.0
2012-12-17 13:40:00,15.01,15.02,14.97,14.98,317600.0,13.994,14.0033,13.9567,13.966,317600.0
2012-12-17 13:45:00,14.98,15.0,14.97,14.99,156000.0,13.966,13.9846,13.9567,13.9753,156000.0
2012-12-17 13:50:00,14.99,15.0,14.99,14.99,126000.0,13.9753,13.9846,13.9753,13.9753,126000.0
2012-12-17 13:55:00,14.99,14.99,14.97,14.97,132000.0,13.9753,13.9753,13.9567,13.9567,132000.0
2012-12-17 14:00:00,14.98,15.05,14.97,15.01,400800.0,13.966,14.0313,13.9567,13.994,400800.0
2012-12-17 14:05:00,15.01,15.02,14.98,15.01,169200.0,13.994,14.0033,13.966,13.994,169200.0
2012-12-17 14:10:00,15.01,15.02,14.98,15.0,154800.0,13.994,14.0033,13.966,13.9846,154800.0
2012-12-17 14:15:00,14.99,14.99,14.97,14.98,126400.0,13.9753,13.9753,13.9567,13.966,126400.0
2012-12-17 14:20:00,14.98,14.98,14.94,14.98,286000.0,13.966,13.966,13.9287,13.966,286000.0
2012-12-17 14:25:00,14.97,14.99,14.96,14.98,145200.0,13.9567,13.9753,13.9474,13.966,145200.0
2012-12-17 14:30:00,14.98,14.99,14.97,14.97,238000.0,13.966,13.9753,13.9567,13.9567,238000.0
2012-12-17 14:35:00,14.97,14.99,14.97,14.99,141600.0,13.9567,13.9753,13.9567,13.9753,141600.0
2012-12-17 14:40:00,14.99,15.01,14.97,14.99,269200.0,13.9753,13.994,13.9567,13.9753,269200.0
2012-12-17 14:45:00,14.99,15.0,14.99,15.0,133600.0,13.9753,13.9846,13.9753,13.9846,133600.0
2012-12-17 14:50:00,15.01,15.01,14.98,14.99,122800.0,13.994,13.994,13.966,13.9753,122800.0
2012-12-17 14:55:00,15.0,15.03,14.99,15.02,268400.0,13.9846,14.0126,13.9753,14.0033,268400.0
2012-12-17 15:00:00,15.03,15.04,15.01,15.03,300000.0,14.0126,14.0219,13.994,14.0126,300000.0
2012-12-17 15:05:00,15.03,15.06,15.02,15.06,212800.0,14.0126,14.0406,14.0033,14.0406,212800.0
2012-12-17 15:10:00,15.06,15.07,15.03,15.03,126000.0,14.0406,14.0499,14.0126,14.0126,126000.0
2012-12-17 15:15:00,15.03,15.04,15.01,15.02,232400.0,14.0126,14.0219,13.994,14.0033,232400.0
2012-12-17 15:20:00,15.01,15.03,15.0,15.0,122400.0,13.994,14.0126,13.9846,13.9846,122400.0
2012-12-17 15:25:00,15.0,15.03,15.0,15.02,223200.0,13.9846,14.0126,13.9846,14.0033,223200.0
2012-12-17 15:30:00,15.01,15.03,15.0,15.02,172000.0,13.994,14.0126,13.9846,14.0033,172000.0
2012-12-17 15:35:00,15.02,15.07,15.02,15.06,562000.0,14.0033,14.0499,14.0033,14.0406,562000.0
2012-12-17 15:40:00,15.06,15.07,15.05,15.07,287600.0,14.0406,14.0499,14.0313,14.0499,287600.0
2012-12-17 15:45:00,15.06,15.11,15.06,15.11,842000.0,14.0406,14.0872,14.0406,14.0872,842000.0
2012-12-17 15:50:00,15.11,15.13,15.1,15.13,892000.0,14.0872,14.1058,14.0779,14.1058,892000.0
2012-12-17 15:55:00,15.13,15.17,15.12,15.16,1486000.0,14.1058,14.1431,14.0965,14.1338,1486000.0
2012-12-18 09:30:00,15.31,15.31,15.18,15.22,1065600.0,14.2737,14.2737,14.1525,14.1898,1065600.0
2012-12-18 09:35:00,15.22,15.3,15.21,15.3,1172400.0,14.1898,14.2643,14.1804,14.2643,1172400.0
2012-12-18 09:40:00,15.3,15.35,15.29,15.32,1496000.0,14.2643,14.311,14.255,14.283,1496000.0
2012-12-18 09:45:00,15.32,15.41,15.32,15.4,916000.0,14.283,14.3669,14.283,14.3576,916000.0
2012-12-18 09:50:00,15.4,15.41,15.37,15.39,524400.0,14.3576,14.3669,14.3296,14.3482,524400.0
2012-12-18 09:55:00,15.39,15.42,15.37,15.37,644400.0,14.3482,14.3762,14.3296,14.3296,644400.0
2012-12-18 10:00:00,15.37,15.45,15.37,15.44,538400.0,14.3296,14.4042,14.3296,14.3949,538400.0
2012-12-18 10:05:00,15.44,15.46,15.41,15.42,683200.0,14.3949,14.4135,14.3669,14.3762,683200.0
2012-12-18 10:10:00,15.42,15.49,15.42,15.49,721200.0,14.3762,14.4415,14.3762,14.4415,721200.0
2012-12-18 10:15:00,15.49,15.53,15.47,15.51,1402400.0,14.4415,14.4788,14.4228,14.4601,1402400.0
2012-12-18 10:20:00,15.51,15.55,15.49,15.53,879600.0,14.4601,14.4974,14.4415,14.4788,879600.0
2012-12-18 10:25:00,15.53,15.56,15.51,15.55,751200.0,14.4788,14.5067,14.4601,14.4974,751200.0
2012-12-18 10:30:00,15.55,15.58,15.53,15.56,781600.0,14.4974,14.5254,14.4788,14.5067,781600.0
2012-12-18 10:35:00,15.56,15.6,15.55,15.6,653200.0,14.5067,14.544,14.4974,14.544,653200.0
2012-12-18 10:40:00,15.6,15.6,15.58,15.59,479600.0,14.544,14.544,14.5254,14.5347,479600.0
2012-12-18 10:45:00,15.59,15.65,15.58,15.64,1503200.0,14.5347,14.5907,14.5254,14.5813,1503200.0
2012-12-18 10:50:00,15.65,15.66,15.63,15.66,1030000.0,14.5907,14.6,14.572,14.6,1030000.0
2012-12-18 10:55:00,15.65,15.65,15.62,15.62,421200.0,14.5907,14.5907,14.5627,14.5627,421200.0
2012-12-18 11:00:00,15.62,15.63,15.62,15.62,326800.0,14.5627,14.572,14.5627,14.5627,326800.0
2012-12-18 11:05:00,15.62,15.63,15.59,15.6,360000.0,14.5627,14.572,14.5347,14.544,360000.0
2012-12-18 11:10:00,15.6,15.62,15.59,15.61,283200.0,14.544,14.5627,14.5347,14.5534,283200.0
2012-12-18 11:15:00,15.62,15.68,15.62,15.68,700000.0,14.5627,14.6186,14.5627,14.6186,700000.0
2012-12-18 11:20:00,15.68,15.69,15.65,15.67,492400.0,14.6186,14.6279,14.5907,14.6093,492400.0
2012-12-18 11:25:00,15.66,15.66,15.62,15.63,313600.0,14.6,14.6,14.5627,14.572,313600.0
2012-12-18 11:30:00,15.63,15.64,15.61,15.61,313600.0,14.572,14.5813,14.5534,14.5534,313600.0
2012-12-18 11:35:00,15.61,15.63,15.61,15.61,135600.0,14.5534,14.572,14.5534,14.5534,135600.0
2012-12-18 11:40:00,15.62,15.63,15.61,15.63,224000.0,14.5627,14.572,14.5534,14.572,224000.0
2012-12-18 11:45:00,15.63,15.67,15.62,15.66,533200.0,14.572,14.6093,14.5627,14.6,533200.0
2012-12-18 11:50:00,15.66,15.66,15.61,15.61,295600.0,14.6,14.6,14.5534,14.5534,295600.0
2012-12-18 11:55:00,15.6,15.62,15.59,15.6,282400.0,14.544,14.5627,14.5347,14.544,282400.0
2012-12-18 12:00:00,15.59,15.61,15.59,15.6,134800.0,14.5347,14.5534,14.5347,14.544,134800.0
2012-12-18 12:05:00,15.6,15.6,15.59,15.59,164800.0,14.544,14.544,14.5347,14.5347,164800.0
2012-12-18 12:10:00,15.6,15.6,15.58,15.59,206400.0,14.544,14.544,14.5254,14.5347,206400.0
2012-12-18 12:15:00,15.6,15.61,15.58,15.61,275200.0,14.544,14.5534,14.5254,14.5534,275200.0
2012-12-18 12:20:00,15.61,15.62,15.6,15.62,371200.0,14.5534,14.5627,14.544,14.5627,371200.0
2012-12-18 12:25:00,15.61,15.63,15.61,15.62,335200.0,14.5534,14.572,14.5534,14.5627,335200.0
2012-12-18 12:30:00,15.62,15.63,15.62,15.63,203600.0,14.5627,14.572,14.5627,14.572,203600.0
2012-12-18 12:35:00,15.63,15.74,15.63,15.73,954400.0,14.572,14.6746,14.572,14.6652,954400.0
2012-12-18 12:40:00,15.73,15.79,15.72,15.77,1054800.0,14.6652,14.7212,14.6559,14.7025,1054800.0
2012-12-18 12:45:00,15.77,15.77,15.71,15.76,652400.0,14.7025,14.7025,14.6466,14.6932,652400.0
2012-12-18 12:50:00,15.76,15.77,15.74,15.76,184000.0,14.6932,14.7025,14.6746,14.6932,184000.0
2012-12-18 12:55:00,15.76,15.77,15.75,15.76,154400.0,14.6932,14.7025,14.6839,14.6932,154400.0
2012-12-18 13:00:00,15.77,15.77,15.74,15.77,195200.0,14.7025,14.7025,14.6746,14.7025,195200.0
2012-12-18 13:05:00,15.76,15.78,15.75,15.78,148000.0,14.6932,14.7119,14.6839,14.7119,148000.0
2012-12-18 13:10:00,15.78,15.8,15.72,15.72,436400.0,14.7119,14.7305,14.6559,14.6559,436400.0
2012-12-18 13:15:00,15.72,15.74,15.71,15.74,246800.0,14.6559,14.6746,14.6466,14.6746,246800.0
2012-12-18 13:20:00,15.74,15.74,15.71,15.73,155600.0,14.6746,14.6746,14.6466,14.6652,155600.0
2012-12-18 13:25:00,15.73,15.74,15.72,15.72,194000.0,14.6652,14.6746,14.6559,14.6559,194000.0
2012-12-18 13:30:00,15.72,15.77,15.71,15.76,300400.0,14.6559,14.7025,14.6466,14.6932,300400.0
2012-12-18 13:35:00,15.77,15.77,15.75,15.76,298000.0,14.7025,14.7025,14.6839,14.6932,298000.0
2012-12-18 13:40:00,15.76,15.81,15.74,15.78,387200.0,14.6932,14.7398,14.6746,14.7119,387200.0
2012-12-18 13:45:00,15.79,15.79,15.76,15.77,247200.0,14.7212,14.7212,14.6932,14.7025,247200.0
2012-12-18 13:50:00,15.77,15.77,15.73,15.74,140800.0,14.7025,14.7025,14.6652,14.6746,140800.0
2012-12-18 13:55:00,15.75,15.77,15.74,15.76,206400.0,14.6839,14.7025,14.6746,14.6932,206400.0
2012-12-18 14:00:00,15.76,15.76,15.74,15.75,106800.0,14.6932,14.6932,14.6746,14.6839,106800.0
2012-12-18 14:05:00,15.74,15.77,15.74,15.76,141600.0,14.6746,14.7025,14.6746,14.6932,141600.0
2012-12-18 14:10:00,15.76,15.79,15.76,15.77,244000.0,14.6932,14.7212,14.6932,14.7025,244000.0
2012-12-18 14:15:00,15.77,15.77,15.74,15.76,198400.0,14.7025,14.7025,14.6746,14.6932,198400.0
2012-12-18 14:20:00,15.76,15.76,15.74,15.74,263200.0,14.6932,14.6932,14.6746,14.6746,263200.0
2012-12-18 14:25:00,15.74,15.76,15.74,15.74,239600.0,14.6746,14.6932,14.6746,14.6746,239600.0
2012-12-18 14:30:00,15.74,15.76,15.72,15.75,368000.0,14.6746,14.6932,14.6559,14.6839,368000.0
2012-12-18 14:35:00,15.75,15.76,15.72,15.76,154000.0,14.6839,14.6932,14.6559,14.6932,154000.0
2012-12-18 14:40:00,15.76,15.79,15.74,15.79,400000.0,14.6932,14.7212,14.6746,14.7212,400000.0
2012-12-18 14:45:00,15.79,15.84,15.78,15.82,575600.0,14.7212,14.7678,14.7119,14.7491,575600.0
2012-12-18 14:50:00,15.82,15.82,15.78,15.79,201200.0,14.7491,14.7491,14.7119,14.7212,201200.0
2012-12-18 14:55:00,15.78,15.8,15.77,15.78,113200.0,14.7119,14.7305,14.7025,14.7119,113200.0
2012-12-18 15:00:00,15.78,15.81,15.78,15.8,194400.0,14.7119,14.7398,14.7119,14.7305,194400.0
2012-12-18 15:05:00,15.81,15.82,15.78,15.79,183200.0,14.7398,14.7491,14.7119,14.7212,183200.0
2012-12-18 15:10:00,15.78,15.79,15.76,15.78,203600.0,14.7119,14.7212,14.6932,14.7119,203600.0
2012-12-18 15:15:00,15.78,15.79,15.77,15.78,160400.0,14.7119,14.7212,14.7025,14.7119,160400.0
2012-12-18 15:20:00,15.78,15.8,15.77,15.77,210400.0,14.7119,14.7305,14.7025,14.7025,210400.0
2012-12-18 15:25:00,15.77,15.78,15.71,15.72,433600.0,14.7025,14.7119,14.6466,14.6559,433600.0
2012-12-18 15:30:00,15.72,15.78,15.71,15.78,268800.0,14.6559,14.7119,14.6466,14.7119,268800.0
2012-12-18 15:35:00,15.78,15.82,15.78,15.82,371200.0,14.7119,14.7491,14.7119,14.7491,371200.0
2012-12-18 15:40:00,15.81,15.84,15.79,15.79,524400.0,14.7398,14.7678,14.7212,14.7212,524400.0
2012-12-18 15:45:00,15.79,15.83,15.77,15.83,650000.0,14.7212,14.7585,14.7025,14.7585,650000.0
2012-12-18 15:50:00,15.83,15.86,15.83,15.86,944000.0,14.7585,14.7864,14.7585,14.7864,944000.0
2012-12-18 15:55:00,15.86,15.87,15.82,15.83,1213600.0,14.7864,14.7958,14.7491,14.7585,1213600.0
2012-12-19 09:30:00,15.9,15.91,15.81,15.81,850800.0,14.8237,14.8331,14.7398,14.7398,850800.0
2012-12-19 09:35:00,15.81,15.88,15.8,15.86,568400.0,14.7398,14.8051,14.7305,14.7864,568400.0
2012-12-19 09:40:00,15.86,15.87,15.78,15.8,716400.0,14.7864,14.7958,14.7119,14.7305,716400.0
2012-12-19 09:45:00,15.8,15.85,15.8,15.81,402000.0,14.7305,14.7771,14.7305,14.7398,402000.0
2012-12-19 09:50:00,15.81,15.81,15.76,15.77,395600.0,14.7398,14.7398,14.6932,14.7025,395600.0
2012-12-19 09:55:00,15.76,15.79,15.75,15.76,476800.0,14.6932,14.7212,14.6839,14.6932,476800.0
2012-12-19 10:00:00,15.75,15.78,15.73,15.77,418400.0,14.6839,14.7119,14.6652,14.7025,418400.0
2012-12-19 10:05:00,15.77,15.8,15.75,15.79,380800.0,14.7025,14.7305,14.6839,14.7212,380800.0
2012-12-19 10:10:00,15.8,15.81,15.76,15.79,167600.0,14.7305,14.7398,14.6932,14.7212,167600.0
2012-12-19 10:15:00,15.79,15.79,15.72,15.74,519200.0,14.7212,14.7212,14.6559,14.6746,519200.0
2012-12-19 10:20:00,15.75,15.77,15.72,15.73,247600.0,14.6839,14.7025,14.6559,14.6652,247600.0
2012-12-19 10:25:00,15.72,15.79,15.72,15.78,400400.0,14.6559,14.7212,14.6559,14.7119,400400.0
2012-12-19 10:30:00,15.77,15.8,15.75,15.79,188400.0,14.7025,14.7305,14.6839,14.7212,188400.0
2012-12-19 10:35:00,15.8,15.86,15.8,15.85,378400.0,14.7305,14.7864,14.7305,14.7771,378400.0
2012-12-19 10:40:00,15.86,15.86,15.8,15.81,283200.0,14.7864,14.7864,14.7305,14.7398,283200.0
2012-12-19 10:45:00,15.81,15.87,15.81,15.85,172400.0,14.7398,14.7958,14.7398,14.7771,172400.0
2012-12-19 10:50:00,15.86,15.9,15.84,15.88,282800.0,14.7864,14.8237,14.7678,14.8051,282800.0
2012-12-19 10:55:00,15.89,15.91,15.87,15.88,210800.0,14.8144,14.8331,14.7958,14.8051,210800.0
2012-12-19 11:00:00,15.88,15.93,15.88,15.93,332000.0,14.8051,14.8517,14.8051,14.8517,332000.0
2012-12-19 11:05:00,15.92,16.0,15.92,16.0,669600.0,14.8424,14.917,14.8424,14.917,669600.0
2012-12-19 11:10:00,16.0,16.03,15.98,16.0,420400.0,14.917,14.9449,14.8983,14.917,420400.0
2012-12-19 11:15:00,16.0,16.0,15.97,15.97,181600.0,14.917,14.917,14.889,14.889,181600.0
2012-12-19 11:20:00,15.97,15.98,15.92,15.94,234000.0,14.889,14.8983,14.8424,14.861,234000.0
2012-12-19 11:25:00,15.94,15.97,15.94,15.96,148800.0,14.861,14.889,14.861,14.8797,148800.0
2012-12-19 11:30:00,15.96,16.05,15.96,16.04,341200.0,14.8797,14.9636,14.8797,14.9543,341200.0
2012-12-19 11:35:00,16.04,16.06,16.03,16.04,303200.0,14.9543,14.9729,14.9449,14.9543,303200.0
2012-12-19 11:40:00,16.04,16.04,15.97,15.98,310400.0,14.9543,14.9543,14.889,14.8983,310400.0
2012-12-19 11:45:00,15.98,16.0,15.96,15.98,109200.0,14.8983,14.917,14.8797,14.8983,109200.0
2012-12-19 11:50:00,15.99,15.99,15.95,15.97,120800.0,14.9076,14.9076,14.8703,14.889,120800.0
2012-12-19 11:55:00,15.98,15.98,15.95,15.97,82800.0,14.8983,14.8983,14.8703,14.889,82800.0
2012-12-19 12:00:00,15.97,15.99,15.94,15.95,129200.0,14.889,14.9076,14.861,14.8703,129200.0
2012-12-19 12:05:00,15.95,15.95,15.88,15.91,382000.0,14.8703,14.8703,14.8051,14.8331,382000.0
2012-12-19 12:10:00,15.92,15.94,15.91,15.94,160400.0,14.8424,14.861,14.8331,14.861,160400.0
2012-12-19 12:15:00,15.94,15.94,15.91,15.94,72400.0,14.861,14.861,14.8331,14.861,72400.0
2012-12-19 12:20:00,15.94,15.94,15.9,15.93,81600.0,14.861,14.861,14.8237,14.8517,81600.0
2012-12-19 12:25:00,15.92,15.99,15.92,15.99,297200.0,14.8424,14.9076,14.8424,14.9076,297200.0
2012-12-19 12:30:00,15.99,15.99,15.93,15.95,187600.0,14.9076,14.9076,14.8517,14.8703,187600.0
2012-12-19 12:35:00,15.95,16.0,15.95,16.0,146000.0,14.8703,14.917,14.8703,14.917,146000.0
2012-12-19 12:40:00,16.0,16.08,16.0,16.07,391600.0,14.917,14.9915,14.917,14.9822,391600.0
2012-12-19 12:45:00,16.08,16.13,16.07,16.12,566000.0,14.9915,15.0382,14.9822,15.0288,566000.0
2012-12-19 12:50:00,16.12,16.13,16.1,16.12,214000.0,15.0288,15.0382,15.0102,15.0288,214000.0
2012-12-19 12:55:00,16.11,16.13,16.08,16.09,239200.0,15.0195,15.0382,14.9915,15.0009,239200.0
2012-12-19 13:00:00,16.08,16.11,16.07,16.1,112800.0,14.9915,15.0195,14.9822,15.0102,112800.0
2012-12-19 13:05:00,16.1,16.11,16.08,16.11,119200.0,15.0102,15.0195,14.9915,15.0195,119200.0
2012-12-19 13:10:00,16.11,16.14,16.1,16.14,283200.0,15.0195,15.0475,15.0102,15.0475,283200.0
2012-12-19 13:15:00,16.14,16.15,16.04,16.07,512400.0,15.0475,15.0568,14.9543,14.9822,512400.0
2012-12-19 13:20:00,16.08,16.09,16.04,16.05,189200.0,14.9915,15.0009,14.9543,14.9636,189200.0
2012-12-19 13:25:00,16.05,16.1,16.05,16.08,85200.0,14.9636,15.0102,14.9636,14.9915,85200.0
2012-12-19 13:30:00,16.07,16.08,16.06,16.07,63600.0,14.9822,14.9915,14.9729,14.9822,63600.0
2012-12-19 13:35:00,16.08,16.08,16.04,16.04,47600.0,14.9915,14.9915,14.9543,14.9543,47600.0
2012-12-19 13:40:00,16.04,16.05,16.0,16.0,132800.0,14.9543,14.9636,14.917,14.917,132800.0
2012-12-19 13:45:00,16.0,16.04,15.98,16.03,277600.0,14.917,14.9543,14.8983,14.9449,277600.0
2012-12-19 13:50:00,16.03,16.05,16.03,16.05,186000.0,14.9449,14.9636,14.9449,14.9636,186000.0
2012-12-19 13:55:00,16.05,16.09,16.05,16.07,288400.0,14.9636,15.0009,14.9636,14.9822,288400.0
2012-12-19 14:00:00,16.06,16.06,15.99,16.01,238800.0,14.9729,14.9729,14.9076,14.9263,238800.0
2012-12-19 14:05:00,16.02,16.05,16.0,16.01,166800.0,14.9356,14.9636,14.917,14.9263,166800.0
2012-12-19 14:10:00,16.02,16.05,16.0,16.02,104800.0,14.9356,14.9636,14.917,14.9356,104800.0
2012-12-19 14:15:00,16.02,16.03,15.93,15.97,575600.0,14.9356,14.9449,14.8517,14.889,575600.0
2012-12-19 14:20:00,15.98,16.01,15.96,15.99,192800.0,14.8983,14.9263,14.8797,14.9076,192800.0
2012-12-19 14:25:00,15.99,15.99,15.93,15.95,258000.0,14.9076,14.9076,14.8517,14.8703,258000.0
2012-12-19 14:30:00,15.96,16.0,15.95,15.99,294000.0,14.8797,14.917,14.8703,14.9076,294000.0
2012-12-19 14:35:00,15.99,15.99,15.96,15.97,248000.0,14.9076,14.9076,14.8797,14.889,248000.0
2012-12-19 14:40:00,15.97,15.99,15.9,15.93,364000.0,14.889,14.9076,14.8237,14.8517,364000.0
2012-12-19 14:45:00,15.92,15.93,15.88,15.89,417600.0,14.8424,14.8517,14.8051,14.8144,417600.0
2012-12-19 14:50:00,15.89,15.91,15.88,15.91,250800.0,14.8144,14.8331,14.8051,14.8331,250800.0
2012-12-19 14:55:00,15.91,15.94,15.9,15.94,194800.0,14.8331,14.861,14.8237,14.861,194800.0
2012-12-19 15:00:00,15.94,15.95,15.93,15.94,194800.0,14.861,14.8703,14.8517,14.861,194800.0
2012-12-19 15:05:00,15.94,15.95,15.92,15.93,314400.0,14.861,14.8703,14.8424,14.8517,314400.0
2012-12-19 15:10:00,15.94,15.94,15.88,15.91,313600.0,14.861,14.861,14.8051,14.8331,313600.0
2012-12-19 15:15:00,15.91,15.93,15.89,15.9,152400.0,14.8331,14.8517,14.8144,14.8237,152400.0
2012-12-19 15:20:00,15.9,15.94,15.9,15.93,134800.0,14.8237,14.861,14.8237,14.8517,134800.0
2012-12-19 15:25:00,15.94,15.96,15.93,15.93,215200.0,14.861,14.8797,14.8517,14.8517,215200.0
2012-12-19 15:30:00,15.94,15.94,15.91,15.94,205600.0,14.861,14.861,14.8331,14.861,205600.0
2012-12-19 15:35:00,15.94,16.0,15.94,15.99,566000.0,14.861,14.917,14.861,14.9076,566000.0
2012-12-19 15:40:00,15.98,15.99,15.96,15.96,254400.0,14.8983,14.9076,14.8797,14.8797,254400.0
2012-12-19 15:45:00,15.96,15.97,15.93,15.95,498800.0,14.8797,14.889,14.8517,14.8703,498800.0
2012-12-19 15:50:00,15.94,15.94,15.88,15.89,474000.0,14.861,14.861,14.8051,14.8144,474000.0
2012-12-19 15:55:00,15.89,15.92,15.88,15.88,1054000.0,14.8144,14.8424,14.8051,14.8051,1054000.0
2012-12-20 09:30:00,15.93,15.98,15.87,15.87,596000.0,14.8517,14.8983,14.7958,14.7958,596000.0
2012-12-20 09:35:00,15.87,15.9,15.8,15.8,402000.0,14.7958,14.8237,14.7305,14.7305,402000.0
2012-12-20 09:40:00,15.81,15.84,15.77,15.81,608000.0,14.7398,14.7678,14.7025,14.7398,608000.0
2012-12-20 09:45:00,15.81,15.86,15.77,15.85,821200.0,14.7398,14.7864,14.7025,14.7771,821200.0
2012-12-20 09:50:00,15.85,15.89,15.81,15.81,644000.0,14.7771,14.8144,14.7398,14.7398,644000.0
2012-12-20 09:55:00,15.81,15.81,15.77,15.78,349200.0,14.7398,14.7398,14.7025,14.7119,349200.0
2012-12-20 10:00:00,15.81,15.88,15.79,15.87,936000.0,14.7398,14.8051,14.7212,14.7958,936000.0
2012-12-20 10:05:00,15.88,15.96,15.86,15.95,561600.0,14.8051,14.8797,14.7864,14.8703,561600.0
2012-12-20 10:10:00,15.95,16.0,15.92,15.98,747600.0,14.8703,14.917,14.8424,14.8983,747600.0
2012-12-20 10:15:00,15.98,16.03,15.98,16.01,637600.0,14.8983,14.9449,14.8983,14.9263,637600.0
2012-12-20 10:20:00,16.0,16.02,15.92,15.93,404000.0,14.917,14.9356,14.8424,14.8517,404000.0
2012-12-20 10:25:00,15.94,15.95,15.9,15.91,181600.0,14.861,14.8703,14.8237,14.8331,181600.0
2012-12-20 10:30:00,15.9,15.93,15.89,15.93,183600.0,14.8237,14.8517,14.8144,14.8517,183600.0
2012-12-20 10:35:00,15.93,16.0,15.92,15.98,470000.0,14.8517,14.917,14.8424,14.8983,470000.0
2012-12-20 10:40:00,15.99,16.02,15.97,16.0,189600.0,14.9076,14.9356,14.889,14.917,189600.0
2012-12-20 10:45:00,16.0,16.0,15.95,15.98,325200.0,14.917,14.917,14.8703,14.8983,325200.0
2012-12-20 10:50:00,15.98,16.02,15.97,16.01,186000.0,14.8983,14.9356,14.889,14.9263,186000.0
2012-12-20 10:55:00,16.0,16.03,16.0,16.03,216800.0,14.917,14.9449,14.917,14.9449,216800.0
2012-12-20 11:00:00,16.03,16.03,16.0,16.03,193600.0,14.9449,14.9449,14.917,14.9449,193600.0
2012-12-20 11:05:00,16.03,16.05,16.02,16.05,380000.0,14.9449,14.9636,14.9356,14.9636,380000.0
2012-12-20 11:10:00,16.05,16.06,15.99,15.99,276400.0,14.9636,14.9729,14.9076,14.9076,276400.0
2012-12-20 11:15:00,15.99,16.02,15.99,16.01,101600.0,14.9076,14.9356,14.9076,14.9263,101600.0
2012-12-20 11:20:00,16.01,16.04,15.99,16.01,174800.0,14.9263,14.9543,14.9076,14.9263,174800.0
2012-12-20 11:25:00,16.0,16.0,15.93,15.95,292800.0,14.917,14.917,14.8517,14.8703,292800.0
2012-12-20 11:30:00,15.95,15.99,15.94,15.98,174000.0,14.8703,14.9076,14.861,14.8983,174000.0
2012-12-20 11:35:00,15.99,16.04,15.99,16.03,336800.0,14.9076,14.9543,14.9076,14.9449,336800.0
2012-12-20 11:40:00,16.03,16.03,16.0,16.02,45200.0,14.9449,14.9449,14.917,14.9356,45200.0
2012-12-20 11:45:00,16.02,16.04,16.02,16.04,93600.0,14.9356,14.9543,14.9356,14.9543,93600.0
2012-12-20 11:50:00,16.04,16.04,15.99,16.0,301200.0,14.9543,14.9543,14.9076,14.917,301200.0
2012-12-20 11:55:00,16.0,16.01,15.98,16.01,68800.0,14.917,14.9263,14.8983,14.9263,68800.0
2012-12-20 12:00:00,16.01,16.03,16.0,16.02,100000.0,14.9263,14.9449,14.917,14.9356,100000.0
2012-12-20 12:05:00,16.02,16.05,16.02,16.05,262000.0,14.9356,14.9636,14.9356,14.9636,262000.0
2012-12-20 12:10:00,16.05,16.08,16.05,16.07,380000.0,14.9636,14.9915,14.9636,14.9822,380000.0
2012-12-20 12:15:00,16.07,16.07,16.04,16.05,148800.0,14.9822,14.9822,14.9543,14.9636,148800.0
2012-12-20 12:20:00,16.05,16.05,16.0,16.03,142000.0,14.9636,14.9636,14.917,14.9449,142000.0
2012-12-20 12:25:00,16.03,16.04,16.01,16.03,100800.0,14.9449,14.9543,14.9263,14.9449,100800.0
2012-12-20 12:30:00,16.04,16.05,16.03,16.05,53600.0,14.9543,14.9636,14.9449,14.9636,53600.0
2012-12-20 12:35:00,16.05,16.06,16.04,16.06,69200.0,14.9636,14.9729,14.9543,14.9729,69200.0
2012-12-20 12:40:00,16.06,16.07,16.06,16.06,77200.0,14.9729,14.9822,14.9729,14.9729,77200.0
2012-12-20 12:45:00,16.07,16.07,16.04,16.04,213200.0,14.9822,14.9822,14.9543,14.9543,213200.0
2012-12-20 12:50:00,16.04,16.07,16.03,16.05,194000.0,14.9543,14.9822,14.9449,14.9636,194000.0
2012-12-20 12:55:00,16.06,16.06,16.05,16.05,62400.0,14.9729,14.9729,14.9636,14.9636,62400.0
2012-12-20 13:00:00,16.05,16.05,16.0,16.0,180400.0,14.9636,14.9636,14.917,14.917,180400.0
2012-12-20 13:05:00,16.01,16.05,16.01,16.05,135600.0,14.9263,14.9636,14.9263,14.9636,135600.0
2012-12-20 13:10:00,16.04,16.05,16.0,16.01,92000.0,14.9543,14.9636,14.917,14.9263,92000.0
2012-12-20 13:15:00,16.01,16.03,16.0,16.02,71600.0,14.9263,14.9449,14.917,14.9356,71600.0
2012-12-20 13:20:00,16.03,16.03,15.97,16.01,113200.0,14.9449,14.9449,14.889,14.9263,113200.0
2012-12-20 13:25:00,16.02,16.09,16.02,16.08,203200.0,14.9356,15.0009,14.9356,14.9915,203200.0
2012-12-20 13:30:00,16.08,16.09,16.06,16.07,239600.0,14.9915,15.0009,14.9729,14.9822,239600.0
2012-12-20 13:35:00,16.07,16.14,16.07,16.13,597600.0,14.9822,15.0475,14.9822,15.0382,597600.0
2012-12-20 13:40:00,16.12,16.13,16.1,16.11,128000.0,15.0288,15.0382,15.0102,15.0195,128000.0
2012-12-20 13:45:00,16.12,16.17,16.12,16.14,593200.0,15.0288,15.0755,15.0288,15.0475,593200.0
2012-12-20 13:50:00,16.15,16.17,16.12,16.12,265200.0,15.0568,15.0755,15.0288,15.0288,265200.0
2012-12-20 13:55:00,16.12,16.15,16.12,16.15,177600.0,15.0288,15.0568,15.0288,15.0568,177600.0
2012-12-20 14:00:00,16.14,16.15,16.11,16.11,160000.0,15.0475,15.0568,15.0195,15.0195,160000.0
2012-12-20 14:05:00,16.11,16.12,16.1,16.11,78400.0,15.0195,15.0288,15.0102,15.0195,78400.0
2012-12-20 14:10:00,16.1,16.12,16.1,16.12,96000.0,15.0102,15.0288,15.0102,15.0288,96000.0
2012-12-20 14:15:00,16.12,16.17,16.11,16.14,406000.0,15.0288,15.0755,15.0195,15.0475,406000.0
2012-12-20 14:20:00,16.14,16.15,16.12,16.13,268400.0,15.0475,15.0568,15.0288,15.0382,268400.0
2012-12-20 14:25:00,16.13,16.14,16.12,16.14,105200.0,15.0382,15.0475,15.0288,15.0475,105200.0
2012-12-20 14:30:00,16.14,16.17,16.14,16.15,362400.0,15.0475,15.0755,15.0475,15.0568,362400.0
2012-12-20 14:35:00,16.15,16.17,16.14,16.16,217600.0,15.0568,15.0755,15.0475,15.0661,217600.0
2012-12-20 14:40:00,16.16,16.16,16.14,16.15,67200.0,15.0661,15.0661,15.0475,15.0568,67200.0
2012-12-20 14:45:00,16.15,16.18,16.15,16.18,168000.0,15.0568,15.0848,15.0568,15.0848,168000.0
2012-12-20 14:50:00,16.17,16.19,16.17,16.17,278000.0,15.0755,15.0941,15.0755,15.0755,278000.0
2012-12-20 14:55:00,16.18,16.18,16.17,16.17,112800.0,15.0848,15.0848,15.0755,15.0755,112800.0
2012-12-20 15:00:00,16.16,16.16,16.14,16.15,123600.0,15.0661,15.0661,15.0475,15.0568,123600.0
2012-12-20 15:05:00,16.14,16.15,16.13,16.15,94800.0,15.0475,15.0568,15.0382,15.0568,94800.0
2012-12-20 15:10:00,16.14,16.18,16.14,16.17,236800.0,15.0475,15.0848,15.0475,15.0755,236800.0
2012-12-20 15:15:00,16.17,16.18,16.13,16.13,170800.0,15.0755,15.0848,15.0382,15.0382,170800.0
2012-12-20 15:20:00,16.13,16.14,16.12,16.12,228800.0,15.0382,15.0475,15.0288,15.0288,228800.0
2012-12-20 15:25:00,16.13,16.13,16.11,16.12,178000.0,15.0382,15.0382,15.0195,15.0288,178000.0
2012-12-20 15:30:00,16.12,16.13,16.1,16.1,304000.0,15.0288,15.0382,15.0102,15.0102,304000.0
2012-12-20 15:35:00,16.1,16.13,16.09,16.13,205600.0,15.0102,15.0382,15.0009,15.0382,205600.0
2012-12-20 15:40:00,16.12,16.15,16.1,16.11,219200.0,15.0288,15.0568,15.0102,15.0195,219200.0
2012-12-20 15:45:00,16.11,16.12,16.1,16.1,632400.0,15.0195,15.0288,15.0102,15.0102,632400.0
2012-12-20 15:50:00,16.1,16.11,16.05,16.05,474000.0,15.0102,15.0195,14.9636,14.9636,474000.0
2012-12-20 15:55:00,16.05,16.16,16.05,16.14,877200.0,14.9636,15.0661,14.9636,15.0475,877200.0
2012-12-21 09:30:00,15.43,15.52,15.32,15.5,1880000.0,14.3855,14.4695,14.283,14.4508,1880000.0
2012-12-21 09:35:00,15.5,15.59,15.46,15.58,1040000.0,14.4508,14.5347,14.4135,14.5254,1040000.0
2012-12-21 09:40:00,15.59,15.67,15.59,15.61,860400.0,14.5347,14.6093,14.5347,14.5534,860400.0
2012-12-21 09:45:00,15.6,15.62,15.54,15.6,796800.0,14.544,14.5627,14.4881,14.544,796800.0
2012-12-21 09:50:00,15.6,15.74,15.6,15.64,622000.0,14.544,14.6746,14.544,14.5813,622000.0
2012-12-21 09:55:00,15.64,15.68,15.62,15.65,489600.0,14.5813,14.6186,14.5627,14.5907,489600.0
2012-12-21 10:00:00,15.66,15.66,15.56,15.58,657600.0,14.6,14.6,14.5067,14.5254,657600.0
2012-12-21 10:05:00,15.58,15.63,15.56,15.59,244000.0,14.5254,14.572,14.5067,14.5347,244000.0
2012-12-21 10:10:00,15.59,15.72,15.56,15.72,484400.0,14.5347,14.6559,14.5067,14.6559,484400.0
2012-12-21 10:15:00,15.72,15.86,15.72,15.85,1071200.0,14.6559,14.7864,14.6559,14.7771,1071200.0
2012-12-21 10:20:00,15.86,15.89,15.8,15.81,610000.0,14.7864,14.8144,14.7305,14.7398,610000.0
2012-12-21 10:25:00,15.81,15.85,15.8,15.84,314800.0,14.7398,14.7771,14.7305,14.7678,314800.0
2012-12-21 10:30:00,15.85,15.9,15.8,15.82,615600.0,14.7771,14.8237,14.7305,14.7491,615600.0
2012-12-21 10:35:00,15.82,15.87,15.8,15.82,280400.0,14.7491,14.7958,14.7305,14.7491,280400.0
2012-12-21 10:40:00,15.82,15.83,15.76,15.78,192800.0,14.7491,14.7585,14.6932,14.7119,192800.0
2012-12-21 10:45:00,15.77,15.83,15.76,15.81,352800.0,14.7025,14.7585,14.6932,14.7398,352800.0
2012-12-21 10:50:00,15.8,15.81,15.76,15.78,206800.0,14.7305,14.7398,14.6932,14.7119,206800.0
2012-12-21 10:55:00,15.78,15.81,15.77,15.78,130400.0,14.7119,14.7398,14.7025,14.7119,130400.0
2012-12-21 11:00:00,15.78,15.81,15.77,15.79,205200.0,14.7119,14.7398,14.7025,14.7212,205200.0
2012-12-21 11:05:00,15.79,15.79,15.67,15.69,516800.0,14.7212,14.7212,14.6093,14.6279,516800.0
2012-12-21 11:10:00,15.69,15.72,15.68,15.71,137200.0,14.6279,14.6559,14.6186,14.6466,137200.0
2012-12-21 11:15:00,15.71,15.74,15.65,15.65,259600.0,14.6466,14.6746,14.5907,14.5907,259600.0
2012-12-21 11:20:00,15.65,15.71,15.65,15.67,237200.0,14.5907,14.6466,14.5907,14.6093,237200.0
2012-12-21 11:25:00,15.67,15.71,15.67,15.69,128800.0,14.6093,14.6466,14.6093,14.6279,128800.0
2012-12-21 11:30:00,15.7,15.7,15.65,15.65,685600.0,14.6373,14.6373,14.5907,14.5907,685600.0
2012-12-21 11:35:00,15.66,15.66,15.59,15.61,812400.0,14.6,14.6,14.5347,14.5534,812400.0
2012-12-21 11:40:00,15.62,15.62,15.55,15.55,316800.0,14.5627,14.5627,14.4974,14.4974,316800.0
2012-12-21 11:45:00,15.55,15.57,15.54,15.57,255200.0,14.4974,14.5161,14.4881,14.5161,255200.0
2012-12-21 11:50:00,15.56,15.6,15.56,15.56,313600.0,14.5067,14.544,14.5067,14.5067,313600.0
2012-12-21 11:55:00,15.56,15.6,15.56,15.6,183200.0,14.5067,14.544,14.5067,14.544,183200.0
2012-12-21 12:00:00,15.6,15.64,15.58,15.58,276800.0,14.544,14.5813,14.5254,14.5254,276800.0
2012-12-21 12:05:00,15.58,15.6,15.56,15.59,69200.0,14.5254,14.544,14.5067,14.5347,69200.0
2012-12-21 12:10:00,15.6,15.6,15.56,15.56,93200.0,14.544,14.544,14.5067,14.5067,93200.0
2012-12-21 12:15:00,15.56,15.59,15.56,15.59,80400.0,14.5067,14.5347,14.5067,14.5347,80400.0
2012-12-21 12:20:00,15.59,15.6,15.57,15.58,60400.0,14.5347,14.544,14.5161,14.5254,60400.0
2012-12-21 12:25:00,15.58,15.58,15.56,15.57,79600.0,14.5254,14.5254,14.5067,14.5161,79600.0
2012-12-21 12:30:00,15.56,15.61,15.56,15.61,38800.0,14.5067,14.5534,14.5067,14.5534,38800.0
2012-12-21 12:35:00,15.61,15.65,15.57,15.59,376000.0,14.5534,14.5907,14.5161,14.5347,376000.0
2012-12-21 12:40:00,15.61,15.61,15.56,15.6,44800.0,14.5534,14.5534,14.5067,14.544,44800.0
2012-12-21 12:45:00,15.59,15.65,15.59,15.63,138800.0,14.5347,14.5907,14.5347,14.572,138800.0
2012-12-21 12:50:00,15.64,15.69,15.64,15.65,270400.0,14.5813,14.6279,14.5813,14.5907,270400.0
2012-12-21 12:55:00,15.64,15.69,15.64,15.68,170000.0,14.5813,14.6279,14.5813,14.6186,170000.0
2012-12-21 13:00:00,15.68,15.71,15.68,15.68,160800.0,14.6186,14.6466,14.6186,14.6186,160800.0
2012-12-21 13:05:00,15.68,15.69,15.64,15.64,186000.0,14.6186,14.6279,14.5813,14.5813,186000.0
2012-12-21 13:10:00,15.64,15.66,15.63,15.63,134800.0,14.5813,14.6,14.572,14.572,134800.0
2012-12-21 13:15:00,15.62,15.65,15.61,15.65,101600.0,14.5627,14.5907,14.5534,14.5907,101600.0
2012-12-21 13:20:00,15.65,15.68,15.65,15.65,56800.0,14.5907,14.6186,14.5907,14.5907,56800.0
2012-12-21 13:25:00,15.65,15.69,15.65,15.69,79200.0,14.5907,14.6279,14.5907,14.6279,79200.0
2012-12-21 13:30:00,15.69,15.69,15.62,15.63,155600.0,14.6279,14.6279,14.5627,14.572,155600.0
2012-12-21 13:35:00,15.63,15.69,15.63,15.68,236800.0,14.572,14.6279,14.572,14.6186,236800.0
2012-12-21 13:40:00,15.68,15.74,15.68,15.72,809200.0,14.6186,14.6746,14.6186,14.6559,809200.0
2012-12-21 13:45:00,15.72,15.73,15.7,15.71,176000.0,14.6559,14.6652,14.6373,14.6466,176000.0
2012-12-21 13:50:00,15.71,15.71,15.68,15.7,70800.0,14.6466,14.6466,14.6186,14.6373,70800.0
2012-12-21 13:55:00,15.7,15.71,15.67,15.71,58800.0,14.6373,14.6466,14.6093,14.6466,58800.0
2012-12-21 14:00:00,15.71,15.76,15.71,15.75,226000.0,14.6466,14.6932,14.6466,14.6839,226000.0
2012-12-21 14:05:00,15.75,15.75,15.71,15.71,160000.0,14.6839,14.6839,14.6466,14.6466,160000.0
2012-12-21 14:10:00,15.72,15.72,15.69,15.71,132800.0,14.6559,14.6559,14.6279,14.6466,132800.0
2012-12-21 14:15:00,15.71,15.72,15.7,15.7,123200.0,14.6466,14.6559,14.6373,14.6373,123200.0
2012-12-21 14:20:00,15.7,15.71,15.67,15.67,162800.0,14.6373,14.6466,14.6093,14.6093,162800.0
2012-12-21 14:25:00,15.67,15.7,15.65,15.66,238400.0,14.6093,14.6373,14.5907,14.6,238400.0
2012-12-21 14:30:00,15.66,15.66,15.64,15.65,173600.0,14.6,14.6,14.5813,14.5907,173600.0
2012-12-21 14:35:00,15.65,15.65,15.61,15.63,328400.0,14.5907,14.5907,14.5534,14.572,328400.0
2012-12-21 14:40:00,15.63,15.64,15.6,15.63,160800.0,14.572,14.5813,14.544,14.572,160800.0
2012-12-21 14:45:00,15.63,15.68,15.62,15.68,149600.0,14.572,14.6186,14.5627,14.6186,149600.0
2012-12-21 14:50:00,15.68,15.72,15.68,15.7,260400.0,14.6186,14.6559,14.6186,14.6373,260400.0
2012-12-21 14:55:00,15.7,15.72,15.69,15.71,123200.0,14.6373,14.6559,14.6279,14.6466,123200.0
2012-12-21 15:00:00,15.71,15.74,15.71,15.74,272400.0,14.6466,14.6746,14.6466,14.6746,272400.0
2012-12-21 15:05:00,15.74,15.74,15.71,15.71,156800.0,14.6746,14.6746,14.6466,14.6466,156800.0
2012-12-21 15:10:00,15.71,15.73,15.69,15.73,174400.0,14.6466,14.6652,14.6279,14.6652,174400.0
2012-12-21 15:15:00,15.73,15.74,15.71,15.73,148400.0,14.6652,14.6746,14.6466,14.6652,148400.0
2012-12-21 15:20:00,15.74,15.74,15.72,15.73,104800.0,14.6746,14.6746,14.6559,14.6652,104800.0
2012-12-21 15:25:00,15.72,15.76,15.72,15.76,223600.0,14.6559,14.6932,14.6559,14.6932,223600.0
2012-12-21 15:30:00,15.76,15.85,15.76,15.82,810400.0,14.6932,14.7771,14.6932,14.7491,810400.0
2012-12-21 15:35:00,15.82,15.88,15.81,15.84,508400.0,14.7491,14.8051,14.7398,14.7678,508400.0
2012-12-21 15:40:00,15.84,15.85,15.79,15.85,509200.0,14.7678,14.7771,14.7212,14.7771,509200.0
2012-12-21 15:45:00,15.84,15.84,15.76,15.81,475600.0,14.7678,14.7678,14.6932,14.7398,475600.0
2012-12-21 15:50:00,15.81,15.84,15.79,15.81,533600.0,14.7398,14.7678,14.7212,14.7398,533600.0
2012-12-21 15:55:00,15.81,15.93,15.8,15.93,1288000.0,14.7398,14.8517,14.7305,14.8517,1288000.0
2012-12-24 09:30:00,15.76,15.83,15.76,15.8,503600.0,14.6932,14.7585,14.6932,14.7305,503600.0
2012-12-24 09:35:00,15.81,15.82,15.72,15.74,494000.0,14.7398,14.7491,14.6559,14.6746,494000.0
2012-12-24 09:40:00,15.74,15.77,15.71,15.76,404800.0,14.6746,14.7025,14.6466,14.6932,404800.0
2012-12-24 09:45:00,15.76,15.76,15.57,15.6,1095600.0,14.6932,14.6932,14.5161,14.544,1095600.0
2012-12-24 09:50:00,15.6,15.69,15.6,15.67,451600.0,14.544,14.6279,14.544,14.6093,451600.0
2012-12-24 09:55:00,15.65,15.66,15.59,15.66,288000.0,14.5907,14.6,14.5347,14.6,288000.0
2012-12-24 10:00:00,15.65,15.71,15.65,15.69,294800.0,14.5907,14.6466,14.5907,14.6279,294800.0
2012-12-24 10:05:00,15.69,15.74,15.66,15.68,372000.0,14.6279,14.6746,14.6,14.6186,372000.0
2012-12-24 10:10:00,15.67,15.73,15.65,15.69,221600.0,14.6093,14.6652,14.5907,14.6279,221600.0
2012-12-24 10:15:00,15.69,15.72,15.67,15.71,144400.0,14.6279,14.6559,14.6093,14.6466,144400.0
2012-12-24 10:20:00,15.71,15.74,15.71,15.71,230000.0,14.6466,14.6746,14.6466,14.6466,230000.0
2012-12-24 10:25:00,15.72,15.72,15.7,15.72,131600.0,14.6559,14.6559,14.6373,14.6559,131600.0
2012-12-24 10:30:00,15.72,15.83,15.71,15.81,613200.0,14.6559,14.7585,14.6466,14.7398,613200.0
2012-12-24 10:35:00,15.81,15.81,15.77,15.8,174000.0,14.7398,14.7398,14.7025,14.7305,174000.0
2012-12-24 10:40:00,15.8,15.81,15.77,15.77,85600.0,14.7305,14.7398,14.7025,14.7025,85600.0
2012-12-24 10:45:00,15.77,15.8,15.74,15.74,108000.0,14.7025,14.7305,14.6746,14.6746,108000.0
2012-12-24 10:50:00,15.74,15.76,15.72,15.75,260800.0,14.6746,14.6932,14.6559,14.6839,260800.0
2012-12-24 10:55:00,15.75,15.75,15.72,15.73,147600.0,14.6839,14.6839,14.6559,14.6652,147600.0
2012-12-24 11:00:00,15.73,15.78,15.73,15.76,193600.0,14.6652,14.7119,14.6652,14.6932,193600.0
2012-12-24 11:05:00,15.76,15.76,15.72,15.72,67200.0,14.6932,14.6932,14.6559,14.6559,67200.0
2012-12-24 11:10:00,15.72,15.75,15.72,15.72,170800.0,14.6559,14.6839,14.6559,14.6559,170800.0
2012-12-24 11:15:00,15.72,15.72,15.7,15.72,90800.0,14.6559,14.6559,14.6373,14.6559,90800.0
2012-12-24 11:20:00,15.71,15.73,15.71,15.72,107600.0,14.6466,14.6652,14.6466,14.6559,107600.0
2012-12-24 11:25:00,15.72,15.72,15.71,15.72,60400.0,14.6559,14.6559,14.6466,14.6559,60400.0
2012-12-24 11:30:00,15.72,15.75,15.72,15.75,134800.0,14.6559,14.6839,14.6559,14.6839,134800.0
2012-12-24 11:35:00,15.74,15.74,15.7,15.72,122800.0,14.6746,14.6746,14.6373,14.6559,122800.0
2012-12-24 11:40:00,15.72,15.73,15.7,15.73,60000.0,14.6559,14.6652,14.6373,14.6652,60000.0
2012-12-24 11:45:00,15.72,15.74,15.71,15.71,50000.0,14.6559,14.6746,14.6466,14.6466,50000.0
2012-12-24 11:50:00,15.71,15.72,15.7,15.71,92400.0,14.6466,14.6559,14.6373,14.6466,92400.0
2012-12-24 11:55:00,15.71,15.71,15.7,15.71,134400.0,14.6466,14.6466,14.6373,14.6466,134400.0
2012-12-24 12:00:00,15.7,15.71,15.7,15.7,44000.0,14.6373,14.6466,14.6373,14.6373,44000.0
2012-12-24 12:05:00,15.7,15.71,15.67,15.67,155600.0,14.6373,14.6466,14.6093,14.6093,155600.0
2012-12-24 12:10:00,15.67,15.68,15.65,15.65,127600.0,14.6093,14.6186,14.5907,14.5907,127600.0
2012-12-24 12:15:00,15.65,15.66,15.63,15.64,166800.0,14.5907,14.6,14.572,14.5813,166800.0
2012-12-24 12:20:00,15.65,15.66,15.63,15.65,89600.0,14.5907,14.6,14.572,14.5907,89600.0
2012-12-24 12:25:00,15.66,15.68,15.65,15.67,114800.0,14.6,14.6186,14.5907,14.6093,114800.0
2012-12-24 12:30:00,15.66,15.68,15.65,15.68,118800.0,14.6,14.6186,14.5907,14.6186,118800.0
2012-12-24 12:35:00,15.68,15.69,15.66,15.66,151600.0,14.6186,14.6279,14.6,14.6,151600.0
2012-12-24 12:40:00,15.67,15.69,15.66,15.67,160400.0,14.6093,14.6279,14.6,14.6093,160400.0
2012-12-24 12:45:00,15.68,15.69,15.65,15.68,209600.0,14.6186,14.6279,14.5907,14.6186,209600.0
2012-12-24 12:50:00,15.68,15.68,15.65,15.67,175600.0,14.6186,14.6186,14.5907,14.6093,175600.0
2012-12-24 12:55:00,15.67,15.72,15.65,15.72,724000.0,14.6093,14.6559,14.5907,14.6559,724000.0
2012-12-26 09:30:00,15.82,15.85,15.71,15.71,635600.0,14.7491,14.7771,14.6466,14.6466,635600.0
2012-12-26 09:35:00,15.71,15.78,15.71,15.75,344400.0,14.6466,14.7119,14.6466,14.6839,344400.0
2012-12-26 09:40:00,15.75,15.79,15.69,15.69,400400.0,14.6839,14.7212,14.6279,14.6279,400400.0
2012-12-26 09:45:00,15.69,15.73,15.67,15.72,219200.0,14.6279,14.6652,14.6093,14.6559,219200.0
2012-12-26 09:50:00,15.72,15.73,15.69,15.7,155600.0,14.6559,14.6652,14.6279,14.6373,155600.0
2012-12-26 09:55:00,15.7,15.79,15.69,15.76,510400.0,14.6373,14.7212,14.6279,14.6932,510400.0
2012-12-26 10:00:00,15.76,15.82,15.76,15.77,320400.0,14.6932,14.7491,14.6932,14.7025,320400.0
2012-12-26 10:05:00,15.77,15.84,15.76,15.79,348800.0,14.7025,14.7678,14.6932,14.7212,348800.0
2012-12-26 10:10:00,15.79,15.81,15.73,15.74,174800.0,14.7212,14.7398,14.6652,14.6746,174800.0
2012-12-26 10:15:00,15.74,15.76,15.7,15.71,242800.0,14.6746,14.6932,14.6373,14.6466,242800.0
2012-12-26 10:20:00,15.72,15.72,15.67,15.69,332400.0,14.6559,14.6559,14.6093,14.6279,332400.0
2012-12-26 10:25:00,15.68,15.74,15.68,15.73,240000.0,14.6186,14.6746,14.6186,14.6652,240000.0
2012-12-26 10:30:00,15.72,15.72,15.69,15.71,163200.0,14.6559,14.6559,14.6279,14.6466,163200.0
2012-12-26 10:35:00,15.72,15.72,15.63,15.63,208000.0,14.6559,14.6559,14.572,14.572,208000.0
2012-12-26 10:40:00,15.63,15.66,15.63,15.63,243200.0,14.572,14.6,14.572,14.572,243200.0
2012-12-26 10:45:00,15.63,15.64,15.59,15.61,253600.0,14.572,14.5813,14.5347,14.5534,253600.0
2012-12-26 10:50:00,15.61,15.62,15.59,15.6,214400.0,14.5534,14.5627,14.5347,14.544,214400.0
2012-12-26 10:55:00,15.6,15.62,15.53,15.53,512400.0,14.544,14.5627,14.4788,14.4788,512400.0
2012-12-26 11:00:00,15.53,15.55,15.46,15.52,599200.0,14.4788,14.4974,14.4135,14.4695,599200.0
2012-12-26 11:05:00,15.51,15.51,15.4,15.41,643600.0,14.4601,14.4601,14.3576,14.3669,643600.0
2012-12-26 11:10:00,15.41,15.52,15.38,15.5,569600.0,14.3669,14.4695,14.3389,14.4508,569600.0
2012-12-26 11:15:00,15.49,15.54,15.46,15.48,207200.0,14.4415,14.4881,14.4135,14.4322,207200.0
2012-12-26 11:20:00,15.47,15.49,15.43,15.48,181600.0,14.4228,14.4415,14.3855,14.4322,181600.0
2012-12-26 11:25:00,15.49,15.5,15.4,15.4,259600.0,14.4415,14.4508,14.3576,14.3576,259600.0
2012-12-26 11:30:00,15.4,15.49,15.36,15.49,644400.0,14.3576,14.4415,14.3203,14.4415,644400.0
2012-12-26 11:35:00,15.49,15.49,15.43,15.43,224800.0,14.4415,14.4415,14.3855,14.3855,224800.0
2012-12-26 11:40:00,15.43,15.49,15.43,15.47,267200.0,14.3855,14.4415,14.3855,14.4228,267200.0
2012-12-26 11:45:00,15.47,15.47,15.44,15.46,138000.0,14.4228,14.4228,14.3949,14.4135,138000.0
2012-12-26 11:50:00,15.46,15.56,15.45,15.54,469600.0,14.4135,14.5067,14.4042,14.4881,469600.0
2012-12-26 11:55:00,15.54,15.56,15.52,15.52,136800.0,14.4881,14.5067,14.4695,14.4695,136800.0
2012-12-26 12:00:00,15.52,15.55,15.49,15.52,294400.0,14.4695,14.4974,14.4415,14.4695,294400.0
2012-12-26 12:05:00,15.52,15.53,15.5,15.51,93600.0,14.4695,14.4788,14.4508,14.4601,93600.0
2012-12-26 12:10:00,15.5,15.54,15.49,15.51,139200.0,14.4508,14.4881,14.4415,14.4601,139200.0
2012-12-26 12:15:00,15.51,15.51,15.48,15.51,113600.0,14.4601,14.4601,14.4322,14.4601,113600.0
2012-12-26 12:20:00,15.51,15.51,15.46,15.47,102000.0,14.4601,14.4601,14.4135,14.4228,102000.0
2012-12-26 12:25:00,15.47,15.47,15.44,15.44,150400.0,14.4228,14.4228,14.3949,14.3949,150400.0
2012-12-26 12:30:00,15.43,15.47,15.41,15.45,207600.0,14.3855,14.4228,14.3669,14.4042,207600.0
2012-12-26 12:35:00,15.45,15.45,15.41,15.42,202400.0,14.4042,14.4042,14.3669,14.3762,202400.0
2012-12-26 12:40:00,15.42,15.49,15.42,15.47,205600.0,14.3762,14.4415,14.3762,14.4228,205600.0
2012-12-26 12:45:00,15.47,15.47,15.44,15.47,122800.0,14.4228,14.4228,14.3949,14.4228,122800.0
2012-12-26 12:50:00,15.47,15.5,15.46,15.49,126400.0,14.4228,14.4508,14.4135,14.4415,126400.0
2012-12-26 12:55:00,15.49,15.53,15.48,15.5,152000.0,14.4415,14.4788,14.4322,14.4508,152000.0
2012-12-26 13:00:00,15.5,15.5,15.43,15.46,148000.0,14.4508,14.4508,14.3855,14.4135,148000.0
2012-12-26 13:05:00,15.45,15.45,15.43,15.43,64800.0,14.4042,14.4042,14.3855,14.3855,64800.0
2012-12-26 13:10:00,15.43,15.45,15.41,15.43,181600.0,14.3855,14.4042,14.3669,14.3855,181600.0
2012-12-26 13:15:00,15.43,15.46,15.43,15.46,128800.0,14.3855,14.4135,14.3855,14.4135,128800.0
2012-12-26 13:20:00,15.47,15.47,15.45,15.45,65600.0,14.4228,14.4228,14.4042,14.4042,65600.0
2012-12-26 13:25:00,15.45,15.48,15.45,15.48,57200.0,14.4042,14.4322,14.4042,14.4322,57200.0
2012-12-26 13:30:00,15.48,15.51,15.48,15.49,91200.0,14.4322,14.4601,14.4322,14.4415,91200.0
2012-12-26 13:35:00,15.49,15.5,15.49,15.49,78400.0,14.4415,14.4508,14.4415,14.4415,78400.0
2012-12-26 13:40:00,15.49,15.5,15.47,15.47,110400.0,14.4415,14.4508,14.4228,14.4228,110400.0
2012-12-26 13:45:00,15.47,15.49,15.45,15.45,60000.0,14.4228,14.4415,14.4042,14.4042,60000.0
2012-12-26 13:50:00,15.45,15.49,15.44,15.49,72000.0,14.4042,14.4415,14.3949,14.4415,72000.0
2012-12-26 13:55:00,15.48,15.48,15.46,15.46,23200.0,14.4322,14.4322,14.4135,14.4135,23200.0
2012-12-26 14:00:00,15.46,15.55,15.46,15.55,212000.0,14.4135,14.4974,14.4135,14.4974,212000.0
2012-12-26 14:05:00,15.53,15.54,15.51,15.53,96800.0,14.4788,14.4881,14.4601,14.4788,96800.0
2012-12-26 14:10:00,15.52,15.54,15.52,15.53,44000.0,14.4695,14.4881,14.4695,14.4788,44000.0
2012-12-26 14:15:00,15.53,15.58,15.53,15.56,250000.0,14.4788,14.5254,14.4788,14.5067,250000.0
2012-12-26 14:20:00,15.55,15.55,15.52,15.52,66400.0,14.4974,14.4974,14.4695,14.4695,66400.0
2012-12-26 14:25:00,15.52,15.52,15.5,15.52,61200.0,14.4695,14.4695,14.4508,14.4695,61200.0
2012-12-26 14:30:00,15.52,15.53,15.5,15.53,55600.0,14.4695,14.4788,14.4508,14.4788,55600.0
2012-12-26 14:35:00,15.52,15.56,15.52,15.55,48400.0,14.4695,14.5067,14.4695,14.4974,48400.0
2012-12-26 14:40:00,15.56,15.56,15.52,15.53,62800.0,14.5067,14.5067,14.4695,14.4788,62800.0
2012-12-26 14:45:00,15.53,15.54,15.5,15.53,74800.0,14.4788,14.4881,14.4508,14.4788,74800.0
2012-12-26 14:50:00,15.53,15.6,15.53,15.58,325600.0,14.4788,14.544,14.4788,14.5254,325600.0
2012-12-26 14:55:00,15.58,15.63,15.58,15.61,298400.0,14.5254,14.572,14.5254,14.5534,298400.0
2012-12-26 15:00:00,15.6,15.61,15.57,15.57,78000.0,14.544,14.5534,14.5161,14.5161,78000.0
2012-12-26 15:05:00,15.56,15.58,15.55,15.55,170800.0,14.5067,14.5254,14.4974,14.4974,170800.0
2012-12-26 15:10:00,15.56,15.59,15.56,15.56,88800.0,14.5067,14.5347,14.5067,14.5067,88800.0
2012-12-26 15:15:00,15.56,15.57,15.54,15.54,44400.0,14.5067,14.5161,14.4881,14.4881,44400.0
2012-12-26 15:20:00,15.54,15.54,15.51,15.52,166800.0,14.4881,14.4881,14.4601,14.4695,166800.0
2012-12-26 15:25:00,15.52,15.55,15.52,15.52,234000.0,14.4695,14.4974,14.4695,14.4695,234000.0
2012-12-26 15:30:00,15.53,15.53,15.48,15.48,224400.0,14.4788,14.4788,14.4322,14.4322,224400.0
2012-12-26 15:35:00,15.48,15.49,15.44,15.45,282000.0,14.4322,14.4415,14.3949,14.4042,282000.0
2012-12-26 15:40:00,15.45,15.45,15.39,15.4,544400.0,14.4042,14.4042,14.3482,14.3576,544400.0
2012-12-26 15:45:00,15.4,15.43,15.39,15.42,522000.0,14.3576,14.3855,14.3482,14.3762,522000.0
2012-12-26 15:50:00,15.42,15.42,15.38,15.38,581200.0,14.3762,14.3762,14.3389,14.3389,581200.0
2012-12-26 15:55:00,15.38,15.42,15.36,15.38,844000.0,14.3389,14.3762,14.3203,14.3389,844000.0
2012-12-27 09:30:00,15.44,15.46,15.34,15.4,596000.0,14.3949,14.4135,14.3016,14.3576,596000.0
2012-12-27 09:35:00,15.41,15.49,15.38,15.47,602400.0,14.3669,14.4415,14.3389,14.4228,602400.0
2012-12-27 09:40:00,15.46,15.52,15.46,15.48,676800.0,14.4135,14.4695,14.4135,14.4322,676800.0
2012-12-27 09:45:00,15.49,15.5,15.44,15.48,529200.0,14.4415,14.4508,14.3949,14.4322,529200.0
2012-12-27 09:50:00,15.48,15.5,15.45,15.49,260800.0,14.4322,14.4508,14.4042,14.4415,260800.0
2012-12-27 09:55:00,15.49,15.51,15.45,15.46,306800.0,14.4415,14.4601,14.4042,14.4135,306800.0
2012-12-27 10:00:00,15.45,15.46,15.4,15.43,538800.0,14.4042,14.4135,14.3576,14.3855,538800.0
2012-12-27 10:05:00,15.42,15.45,15.37,15.4,540400.0,14.3762,14.4042,14.3296,14.3576,540400.0
2012-12-27 10:10:00,15.4,15.41,15.38,15.38,201600.0,14.3576,14.3669,14.3389,14.3389,201600.0
2012-12-27 10:15:00,15.39,15.4,15.22,15.23,652000.0,14.3482,14.3576,14.1898,14.1991,652000.0
2012-12-27 10:20:00,15.22,15.26,15.15,15.22,889600.0,14.1898,14.227,14.1245,14.1898,889600.0
2012-12-27 10:25:00,15.23,15.25,15.14,15.18,422400.0,14.1991,14.2177,14.1152,14.1525,422400.0
2012-12-27 10:30:00,15.18,15.2,15.13,15.2,384000.0,14.1525,14.1711,14.1058,14.1711,384000.0
2012-12-27 10:35:00,15.2,15.2,15.14,15.17,278800.0,14.1711,14.1711,14.1152,14.1431,278800.0
2012-12-27 10:40:00,15.16,15.18,15.15,15.17,276800.0,14.1338,14.1525,14.1245,14.1431,276800.0
2012-12-27 10:45:00,15.17,15.25,15.17,15.24,543600.0,14.1431,14.2177,14.1431,14.2084,543600.0
2012-12-27 10:50:00,15.25,15.27,15.21,15.24,310400.0,14.2177,14.2364,14.1804,14.2084,310400.0
2012-12-27 10:55:00,15.24,15.24,15.19,15.21,142000.0,14.2084,14.2084,14.1618,14.1804,142000.0
2012-12-27 11:00:00,15.22,15.24,15.19,15.19,201600.0,14.1898,14.2084,14.1618,14.1618,201600.0
2012-12-27 11:05:00,15.19,15.19,15.12,15.16,1300000.0,14.1618,14.1618,14.0965,14.1338,1300000.0
2012-12-27 11:10:00,15.16,15.16,15.04,15.06,1115200.0,14.1338,14.1338,14.0219,14.0406,1115200.0
2012-12-27 11:15:00,15.06,15.09,15.05,15.08,427600.0,14.0406,14.0686,14.0313,14.0592,427600.0
2012-12-27 11:20:00,15.08,15.12,15.08,15.1,253200.0,14.0592,14.0965,14.0592,14.0779,253200.0
2012-12-27 11:25:00,15.09,15.12,15.05,15.09,272800.0,14.0686,14.0965,14.0313,14.0686,272800.0
2012-12-27 11:30:00,15.09,15.1,15.07,15.09,258000.0,14.0686,14.0779,14.0499,14.0686,258000.0
2012-12-27 11:35:00,15.08,15.1,15.06,15.08,145200.0,14.0592,14.0779,14.0406,14.0592,145200.0
2012-12-27 11:40:00,15.08,15.13,15.08,15.09,157600.0,14.0592,14.1058,14.0592,14.0686,157600.0
2012-12-27 11:45:00,15.09,15.11,15.05,15.09,221200.0,14.0686,14.0872,14.0313,14.0686,221200.0
2012-12-27 11:50:00,15.09,15.09,15.04,15.05,312000.0,14.0686,14.0686,14.0219,14.0313,312000.0
2012-12-27 11:55:00,15.05,15.06,15.02,15.03,506400.0,14.0313,14.0406,14.0033,14.0126,506400.0
2012-12-27 12:00:00,15.03,15.05,14.97,14.97,625200.0,14.0126,14.0313,13.9567,13.9567,625200.0
2012-12-27 12:05:00,14.98,14.98,14.93,14.96,467600.0,13.966,13.966,13.9194,13.9474,467600.0
2012-12-27 12:10:00,14.96,14.99,14.94,14.99,327200.0,13.9474,13.9753,13.9287,13.9753,327200.0
2012-12-27 12:15:00,14.99,15.01,14.96,14.97,118400.0,13.9753,13.994,13.9474,13.9567,118400.0
2012-12-27 12:20:00,14.97,14.97,14.91,14.91,270000.0,13.9567,13.9567,13.9007,13.9007,270000.0
2012-12-27 12:25:00,14.9,14.94,14.9,14.91,198000.0,13.8914,13.9287,13.8914,13.9007,198000.0
2012-12-27 12:30:00,14.91,14.91,14.8,14.81,732400.0,13.9007,13.9007,13.7982,13.8075,732400.0
2012-12-27 12:35:00,14.81,14.81,14.76,14.8,622000.0,13.8075,13.8075,13.7609,13.7982,622000.0
2012-12-27 12:40:00,14.8,14.81,14.78,14.79,200000.0,13.7982,13.8075,13.7795,13.7889,200000.0
2012-12-27 12:45:00,14.78,14.83,14.77,14.82,425600.0,13.7795,13.8262,13.7702,13.8168,425600.0
2012-12-27 12:50:00,14.82,14.82,14.76,14.79,326800.0,13.8168,13.8168,13.7609,13.7889,326800.0
2012-12-27 12:55:00,14.79,14.85,14.77,14.84,299600.0,13.7889,13.8448,13.7702,13.8355,299600.0
2012-12-27 13:00:00,14.85,14.9,14.82,14.88,611200.0,13.8448,13.8914,13.8168,13.8728,611200.0
2012-12-27 13:05:00,14.88,14.95,14.87,14.94,477200.0,13.8728,13.938,13.8634,13.9287,477200.0
2012-12-27 13:10:00,14.94,14.99,14.94,14.97,428400.0,13.9287,13.9753,13.9287,13.9567,428400.0
2012-12-27 13:15:00,14.97,15.05,14.96,15.02,306000.0,13.9567,14.0313,13.9474,14.0033,306000.0
2012-12-27 13:20:00,15.03,15.04,14.9,14.93,292400.0,14.0126,14.0219,13.8914,13.9194,292400.0
2012-12-27 13:25:00,14.93,14.93,14.88,14.9,237200.0,13.9194,13.9194,13.8728,13.8914,237200.0
2012-12-27 13:30:00,14.91,14.94,14.9,14.92,102400.0,13.9007,13.9287,13.8914,13.9101,102400.0
2012-12-27 13:35:00,14.92,14.96,14.9,14.94,166000.0,13.9101,13.9474,13.8914,13.9287,166000.0
2012-12-27 13:40:00,14.93,14.96,14.9,14.92,170400.0,13.9194,13.9474,13.8914,13.9101,170400.0
2012-12-27 13:45:00,14.91,14.91,14.86,14.87,198800.0,13.9007,13.9007,13.8541,13.8634,198800.0
2012-12-27 13:50:00,14.86,14.9,14.85,14.89,82400.0,13.8541,13.8914,13.8448,13.8821,82400.0
2012-12-27 13:55:00,14.9,14.91,14.87,14.88,98000.0,13.8914,13.9007,13.8634,13.8728,98000.0
2012-12-27 14:00:00,14.87,14.89,14.81,14.82,132400.0,13.8634,13.8821,13.8075,13.8168,132400.0
2012-12-27 14:05:00,14.81,14.85,14.8,14.81,209600.0,13.8075,13.8448,13.7982,13.8075,209600.0
2012-12-27 14:10:00,14.81,14.83,14.81,14.83,101600.0,13.8075,13.8262,13.8075,13.8262,101600.0
2012-12-27 14:15:00,14.82,14.92,14.82,14.9,220800.0,13.8168,13.9101,13.8168,13.8914,220800.0
2012-12-27 14:20:00,14.91,14.94,14.9,14.92,162800.0,13.9007,13.9287,13.8914,13.9101,162800.0
2012-12-27 14:25:00,14.91,14.91,14.86,14.86,117200.0,13.9007,13.9007,13.8541,13.8541,117200.0
2012-12-27 14:30:00,14.86,14.88,14.81,14.84,135600.0,13.8541,13.8728,13.8075,13.8355,135600.0
2012-12-27 14:35:00,14.84,14.87,14.83,14.86,59600.0,13.8355,13.8634,13.8262,13.8541,59600.0
2012-12-27 14:40:00,14.86,14.96,14.85,14.96,263600.0,13.8541,13.9474,13.8448,13.9474,263600.0
2012-12-27 14:45:00,14.97,15.13,14.96,15.06,1856400.0,13.9567,14.1058,13.9474,14.0406,1856400.0
2012-12-27 14:50:00,15.06,15.13,15.04,15.06,743200.0,14.0406,14.1058,14.0219,14.0406,743200.0
2012-12-27 14:55:00,15.06,15.13,15.04,15.11,530400.0,14.0406,14.1058,14.0219,14.0872,530400.0
2012-12-27 15:00:00,15.12,15.17,15.1,15.17,889200.0,14.0965,14.1431,14.0779,14.1431,889200.0
2012-12-27 15:05:00,15.17,15.25,15.17,15.25,1058000.0,14.1431,14.2177,14.1431,14.2177,1058000.0
2012-12-27 15:10:00,15.24,15.25,15.2,15.2,236000.0,14.2084,14.2177,14.1711,14.1711,236000.0
2012-12-27 15:15:00,15.19,15.24,15.18,15.24,406400.0,14.1618,14.2084,14.1525,14.2084,406400.0
2012-12-27 15:20:00,15.24,15.36,15.23,15.31,1170400.0,14.2084,14.3203,14.1991,14.2737,1170400.0
2012-12-27 15:25:00,15.31,15.31,15.24,15.25,458800.0,14.2737,14.2737,14.2084,14.2177,458800.0
2012-12-27 15:30:00,15.24,15.32,15.24,15.31,434800.0,14.2084,14.283,14.2084,14.2737,434800.0
2012-12-27 15:35:00,15.31,15.34,15.27,15.28,418000.0,14.2737,14.3016,14.2364,14.2457,418000.0
2012-12-27 15:40:00,15.28,15.44,15.28,15.4,991200.0,14.2457,14.3949,14.2457,14.3576,991200.0
2012-12-27 15:45:00,15.4,15.4,15.33,15.34,340800.0,14.3576,14.3576,14.2923,14.3016,340800.0
2012-12-27 15:50:00,15.33,15.38,15.31,15.34,484000.0,14.2923,14.3389,14.2737,14.3016,484000.0
2012-12-27 15:55:00,15.36,15.44,15.33,15.36,806000.0,14.3203,14.3949,14.2923,14.3203,806000.0
2012-12-28 09:30:00,15.11,15.15,15.09,15.13,884000.0,14.0872,14.1245,14.0686,14.1058,884000.0
2012-12-28 09:35:00,15.13,15.18,15.11,15.16,476000.0,14.1058,14.1525,14.0872,14.1338,476000.0
2012-12-28 09:40:00,15.15,15.22,15.14,15.18,288800.0,14.1245,14.1898,14.1152,14.1525,288800.0
2012-12-28 09:45:00,15.19,15.21,15.12,15.17,308800.0,14.1618,14.1804,14.0965,14.1431,308800.0
2012-12-28 09:50:00,15.16,15.2,15.15,15.15,309200.0,14.1338,14.1711,14.1245,14.1245,309200.0
2012-12-28 09:55:00,15.14,15.25,15.13,15.24,352400.0,14.1152,14.2177,14.1058,14.2084,352400.0
2012-12-28 10:00:00,15.23,15.3,15.22,15.29,310800.0,14.1991,14.2643,14.1898,14.255,310800.0
2012-12-28 10:05:00,15.3,15.35,15.15,15.16,667200.0,14.2643,14.311,14.1245,14.1338,667200.0
2012-12-28 10:10:00,15.16,15.2,15.09,15.12,524400.0,14.1338,14.1711,14.0686,14.0965,524400.0
2012-12-28 10:15:00,15.12,15.23,15.12,15.22,489200.0,14.0965,14.1991,14.0965,14.1898,489200.0
2012-12-28 10:20:00,15.22,15.26,15.18,15.18,323200.0,14.1898,14.227,14.1525,14.1525,323200.0
2012-12-28 10:25:00,15.19,15.23,15.14,15.23,206000.0,14.1618,14.1991,14.1152,14.1991,206000.0
2012-12-28 10:30:00,15.23,15.33,15.21,15.3,463600.0,14.1991,14.2923,14.1804,14.2643,463600.0
2012-12-28 10:35:00,15.3,15.33,15.26,15.27,288000.0,14.2643,14.2923,14.227,14.2364,288000.0
2012-12-28 10:40:00,15.27,15.46,15.27,15.36,1188800.0,14.2364,14.4135,14.2364,14.3203,1188800.0
2012-12-28 10:45:00,15.37,15.48,15.36,15.38,801600.0,14.3296,14.4322,14.3203,14.3389,801600.0
2012-12-28 10:50:00,15.37,15.4,15.36,15.38,410000.0,14.3296,14.3576,14.3203,14.3389,410000.0
2012-12-28 10:55:00,15.39,15.43,15.36,15.39,269600.0,14.3482,14.3855,14.3203,14.3482,269600.0
2012-12-28 11:00:00,15.39,15.43,15.38,15.4,159600.0,14.3482,14.3855,14.3389,14.3576,159600.0
2012-12-28 11:05:00,15.4,15.4,15.29,15.33,339600.0,14.3576,14.3576,14.255,14.2923,339600.0
2012-12-28 11:10:00,15.31,15.36,15.29,15.31,108000.0,14.2737,14.3203,14.255,14.2737,108000.0
2012-12-28 11:15:00,15.31,15.35,15.3,15.35,78400.0,14.2737,14.311,14.2643,14.311,78400.0
2012-12-28 11:20:00,15.35,15.36,15.29,15.3,169600.0,14.311,14.3203,14.255,14.2643,169600.0
2012-12-28 11:25:00,15.3,15.32,15.28,15.29,94000.0,14.2643,14.283,14.2457,14.255,94000.0
2012-12-28 11:30:00,15.3,15.32,15.25,15.26,162800.0,14.2643,14.283,14.2177,14.227,162800.0
2012-12-28 11:35:00,15.26,15.32,15.22,15.3,552800.0,14.227,14.283,14.1898,14.2643,552800.0
2012-12-28 11:40:00,15.3,15.35,15.26,15.28,360800.0,14.2643,14.311,14.227,14.2457,360800.0
2012-12-28 11:45:00,15.29,15.33,15.27,15.31,110400.0,14.255,14.2923,14.2364,14.2737,110400.0
2012-12-28 11:50:00,15.32,15.34,15.31,15.34,61600.0,14.283,14.3016,14.2737,14.3016,61600.0
2012-12-28 11:55:00,15.33,15.33,15.31,15.32,34400.0,14.2923,14.2923,14.2737,14.283,34400.0
2012-12-28 12:00:00,15.32,15.37,15.31,15.34,354000.0,14.283,14.3296,14.2737,14.3016,354000.0
2012-12-28 12:05:00,15.34,15.34,15.3,15.3,175200.0,14.3016,14.3016,14.2643,14.2643,175200.0
2012-12-28 12:10:00,15.31,15.38,15.29,15.38,226000.0,14.2737,14.3389,14.255,14.3389,226000.0
2012-12-28 12:15:00,15.38,15.43,15.36,15.4,428800.0,14.3389,14.3855,14.3203,14.3576,428800.0
2012-12-28 12:20:00,15.4,15.43,15.36,15.37,185600.0,14.3576,14.3855,14.3203,14.3296,185600.0
2012-12-28 12:25:00,15.37,15.4,15.37,15.4,54400.0,14.3296,14.3576,14.3296,14.3576,54400.0
2012-12-28 12:30:00,15.38,15.4,15.37,15.4,114400.0,14.3389,14.3576,14.3296,14.3576,114400.0
2012-12-28 12:35:00,15.4,15.41,15.34,15.35,154800.0,14.3576,14.3669,14.3016,14.311,154800.0
2012-12-28 12:40:00,15.36,15.36,15.31,15.31,178000.0,14.3203,14.3203,14.2737,14.2737,178000.0
2012-12-28 12:45:00,15.31,15.33,15.29,15.32,114400.0,14.2737,14.2923,14.255,14.283,114400.0
2012-12-28 12:50:00,15.32,15.33,15.28,15.28,113600.0,14.283,14.2923,14.2457,14.2457,113600.0
2012-12-28 12:55:00,15.28,15.3,15.27,15.28,92800.0,14.2457,14.2643,14.2364,14.2457,92800.0
2012-12-28 13:00:00,15.29,15.34,15.28,15.34,120800.0,14.255,14.3016,14.2457,14.3016,120800.0
2012-12-28 13:05:00,15.34,15.34,15.3,15.3,48400.0,14.3016,14.3016,14.2643,14.2643,48400.0
2012-12-28 13:10:00,15.31,15.36,15.31,15.34,47200.0,14.2737,14.3203,14.2737,14.3016,47200.0
2012-12-28 13:15:00,15.34,15.36,15.32,15.36,72400.0,14.3016,14.3203,14.283,14.3203,72400.0
2012-12-28 13:20:00,15.35,15.36,15.32,15.32,50400.0,14.311,14.3203,14.283,14.283,50400.0
2012-12-28 13:25:00,15.34,15.36,15.33,15.33,76400.0,14.3016,14.3203,14.2923,14.2923,76400.0
2012-12-28 13:30:00,15.34,15.35,15.32,15.35,53600.0,14.3016,14.311,14.283,14.311,53600.0
2012-12-28 13:35:00,15.35,15.38,15.35,15.37,109600.0,14.311,14.3389,14.311,14.3296,109600.0
2012-12-28 13:40:00,15.36,15.38,15.35,15.38,116400.0,14.3203,14.3389,14.311,14.3389,116400.0
2012-12-28 13:45:00,15.38,15.38,15.33,15.33,194400.0,14.3389,14.3389,14.2923,14.2923,194400.0
2012-12-28 13:50:00,15.33,15.34,15.31,15.32,67200.0,14.2923,14.3016,14.2737,14.283,67200.0
2012-12-28 13:55:00,15.32,15.33,15.28,15.31,160800.0,14.283,14.2923,14.2457,14.2737,160800.0
2012-12-28 14:00:00,15.3,15.32,15.28,15.3,91200.0,14.2643,14.283,14.2457,14.2643,91200.0
2012-12-28 14:05:00,15.3,15.3,15.27,15.29,118800.0,14.2643,14.2643,14.2364,14.255,118800.0
2012-12-28 14:10:00,15.28,15.3,15.28,15.29,55200.0,14.2457,14.2643,14.2457,14.255,55200.0
2012-12-28 14:15:00,15.28,15.28,15.25,15.27,119600.0,14.2457,14.2457,14.2177,14.2364,119600.0
2012-12-28 14:20:00,15.27,15.31,15.27,15.31,86800.0,14.2364,14.2737,14.2364,14.2737,86800.0
2012-12-28 14:25:00,15.32,15.32,15.22,15.23,434400.0,14.283,14.283,14.1898,14.1991,434400.0
2012-12-28 14:30:00,15.23,15.24,15.19,15.2,247200.0,14.1991,14.2084,14.1618,14.1711,247200.0
2012-12-28 14:35:00,15.2,15.2,15.18,15.19,176800.0,14.1711,14.1711,14.1525,14.1618,176800.0
2012-12-28 14:40:00,15.19,15.23,15.17,15.23,272400.0,14.1618,14.1991,14.1431,14.1991,272400.0
2012-12-28 14:45:00,15.23,15.25,15.22,15.22,249600.0,14.1991,14.2177,14.1898,14.1898,249600.0
2012-12-28 14:50:00,15.23,15.24,15.2,15.22,70400.0,14.1991,14.2084,14.1711,14.1898,70400.0
2012-12-28 14:55:00,15.23,15.24,15.22,15.23,38000.0,14.1991,14.2084,14.1898,14.1991,38000.0
2012-12-28 15:00:00,15.23,15.24,15.21,15.24,398400.0,14.1991,14.2084,14.1804,14.2084,398400.0
2012-12-28 15:05:00,15.24,15.24,15.21,15.22,116400.0,14.2084,14.2084,14.1804,14.1898,116400.0
2012-12-28 15:10:00,15.21,15.22,15.18,15.22,127200.0,14.1804,14.1898,14.1525,14.1898,127200.0
2012-12-28 15:15:00,15.22,15.32,15.22,15.31,441600.0,14.1898,14.283,14.1898,14.2737,441600.0
2012-12-28 15:20:00,15.31,15.33,15.29,15.31,177600.0,14.2737,14.2923,14.255,14.2737,177600.0
2012-12-28 15:25:00,15.31,15.38,15.3,15.3,324800.0,14.2737,14.3389,14.2643,14.2643,324800.0
2012-12-28 15:30:00,15.3,15.31,15.29,15.3,74400.0,14.2643,14.2737,14.255,14.2643,74400.0
2012-12-28 15:35:00,15.31,15.34,15.14,15.17,740800.0,14.2737,14.3016,14.1152,14.1431,740800.0
2012-12-28 15:40:00,15.16,15.19,15.13,15.15,670800.0,14.1338,14.1618,14.1058,14.1245,670800.0
2012-12-28 15:45:00,15.15,15.15,15.04,15.06,1428400.0,14.1245,14.1245,14.0219,14.0406,1428400.0
2012-12-28 15:50:00,15.06,15.11,15.01,15.09,1018800.0,14.0406,14.0872,13.994,14.0686,1018800.0
2012-12-28 15:55:00,15.09,15.13,15.02,15.04,926000.0,14.0686,14.1058,14.0033,14.0219,926000.0
2012-12-31 09:30:00,15.09,15.12,14.93,15.0,976800.0,14.0686,14.0965,13.9194,13.9846,976800.0
2012-12-31 09:35:00,15.0,15.1,14.99,15.09,552000.0,13.9846,14.0779,13.9753,14.0686,552000.0
2012-12-31 09:40:00,15.09,15.15,15.08,15.09,870000.0,14.0686,14.1245,14.0592,14.0686,870000.0
2012-12-31 09:45:00,15.09,15.1,15.0,15.02,489600.0,14.0686,14.0779,13.9846,14.0033,489600.0
2012-12-31 09:50:00,15.05,15.08,15.0,15.05,196800.0,14.0313,14.0592,13.9846,14.0313,196800.0
2012-12-31 09:55:00,15.04,15.2,15.04,15.17,1150400.0,14.0219,14.1711,14.0219,14.1431,1150400.0
2012-12-31 10:00:00,15.18,15.2,15.15,15.18,931600.0,14.1525,14.1711,14.1245,14.1525,931600.0
2012-12-31 10:05:00,15.19,15.3,15.17,15.26,758400.0,14.1618,14.2643,14.1431,14.227,758400.0
2012-12-31 10:10:00,15.26,15.29,15.21,15.27,419200.0,14.227,14.255,14.1804,14.2364,419200.0
2012-12-31 10:15:00,15.26,15.31,15.25,15.27,307600.0,14.227,14.2737,14.2177,14.2364,307600.0
2012-12-31 10:20:00,15.26,15.31,15.25,15.3,242000.0,14.227,14.2737,14.2177,14.2643,242000.0
2012-12-31 10:25:00,15.31,15.46,15.29,15.42,871600.0,14.2737,14.4135,14.255,14.3762,871600.0
2012-12-31 10:30:00,15.42,15.43,15.37,15.38,333600.0,14.3762,14.3855,14.3296,14.3389,333600.0
2012-12-31 10:35:00,15.38,15.43,15.36,15.37,444800.0,14.3389,14.3855,14.3203,14.3296,444800.0
2012-12-31 10:40:00,15.37,15.4,15.28,15.28,590400.0,14.3296,14.3576,14.2457,14.2457,590400.0
2012-12-31 10:45:00,15.29,15.34,15.26,15.27,510800.0,14.255,14.3016,14.227,14.2364,510800.0
2012-12-31 10:50:00,15.26,15.29,15.21,15.28,465600.0,14.227,14.255,14.1804,14.2457,465600.0
2012-12-31 10:55:00,15.28,15.29,15.24,15.28,242000.0,14.2457,14.255,14.2084,14.2457,242000.0
2012-12-31 11:00:00,15.28,15.53,15.26,15.53,1108400.0,14.2457,14.4788,14.227,14.4788,1108400.0
2012-12-31 11:05:00,15.52,15.52,15.38,15.41,641600.0,14.4695,14.4695,14.3389,14.3669,641600.0
2012-12-31 11:10:00,15.4,15.52,15.4,15.5,466800.0,14.3576,14.4695,14.3576,14.4508,466800.0
2012-12-31 11:15:00,15.51,15.53,15.42,15.44,296400.0,14.4601,14.4788,14.3762,14.3949,296400.0
2012-12-31 11:20:00,15.45,15.51,15.43,15.44,136800.0,14.4042,14.4601,14.3855,14.3949,136800.0
2012-12-31 11:25:00,15.43,15.45,15.42,15.45,148800.0,14.3855,14.4042,14.3762,14.4042,148800.0
2012-12-31 11:30:00,15.46,15.5,15.45,15.47,340400.0,14.4135,14.4508,14.4042,14.4228,340400.0
2012-12-31 11:35:00,15.47,15.49,15.43,15.44,173600.0,14.4228,14.4415,14.3855,14.3949,173600.0
2012-12-31 11:40:00,15.44,15.5,15.44,15.47,77600.0,14.3949,14.4508,14.3949,14.4228,77600.0
2012-12-31 11:45:00,15.47,15.49,15.45,15.48,80800.0,14.4228,14.4415,14.4042,14.4322,80800.0
2012-12-31 11:50:00,15.48,15.49,15.44,15.46,146800.0,14.4322,14.4415,14.3949,14.4135,146800.0
2012-12-31 11:55:00,15.45,15.47,15.45,15.47,114000.0,14.4042,14.4228,14.4042,14.4228,114000.0
2012-12-31 12:00:00,15.47,15.56,15.47,15.55,581200.0,14.4228,14.5067,14.4228,14.4974,581200.0
2012-12-31 12:05:00,15.55,15.55,15.51,15.52,212400.0,14.4974,14.4974,14.4601,14.4695,212400.0
2012-12-31 12:10:00,15.52,15.53,15.5,15.52,137600.0,14.4695,14.4788,14.4508,14.4695,137600.0
2012-12-31 12:15:00,15.53,15.53,15.51,15.52,66800.0,14.4788,14.4788,14.4601,14.4695,66800.0
2012-12-31 12:20:00,15.51,15.52,15.49,15.5,160400.0,14.4601,14.4695,14.4415,14.4508,160400.0
2012-12-31 12:25:00,15.5,15.53,15.5,15.5,48400.0,14.4508,14.4788,14.4508,14.4508,48400.0
2012-12-31 12:30:00,15.51,15.54,15.49,15.51,219600.0,14.4601,14.4881,14.4415,14.4601,219600.0
2012-12-31 12:35:00,15.51,15.54,15.51,15.52,74000.0,14.4601,14.4881,14.4601,14.4695,74000.0
2012-12-31 12:40:00,15.52,15.65,15.52,15.62,1369200.0,14.4695,14.5907,14.4695,14.5627,1369200.0
2012-12-31 12:45:00,15.61,15.72,15.61,15.65,1597200.0,14.5534,14.6559,14.5534,14.5907,1597200.0
2012-12-31 12:50:00,15.67,15.69,15.59,15.61,518800.0,14.6093,14.6279,14.5347,14.5534,518800.0
2012-12-31 12:55:00,15.61,15.61,15.46,15.52,748800.0,14.5534,14.5534,14.4135,14.4695,748800.0
2012-12-31 13:00:00,15.52,15.53,15.46,15.47,497200.0,14.4695,14.4788,14.4135,14.4228,497200.0
2012-12-31 13:05:00,15.47,15.53,15.42,15.52,470000.0,14.4228,14.4788,14.3762,14.4695,470000.0
2012-12-31 13:10:00,15.52,15.62,15.46,15.62,810800.0,14.4695,14.5627,14.4135,14.5627,810800.0
2012-12-31 13:15:00,15.62,15.65,15.56,15.56,624000.0,14.5627,14.5907,14.5067,14.5067,624000.0
2012-12-31 13:20:00,15.56,15.61,15.55,15.61,285600.0,14.5067,14.5534,14.4974,14.5534,285600.0
2012-12-31 13:25:00,15.61,15.62,15.58,15.6,220400.0,14.5534,14.5627,14.5254,14.544,220400.0
2012-12-31 13:30:00,15.59,15.61,15.58,15.61,197200.0,14.5347,14.5534,14.5254,14.5534,197200.0
2012-12-31 13:35:00,15.62,15.63,15.61,15.63,266000.0,14.5627,14.572,14.5534,14.572,266000.0
2012-12-31 13:40:00,15.63,15.68,15.59,15.62,480800.0,14.572,14.6186,14.5347,14.5627,480800.0
2012-12-31 13:45:00,15.6,15.73,15.45,15.49,1640400.0,14.544,14.6652,14.4042,14.4415,1640400.0
2012-12-31 13:50:00,15.49,15.52,15.45,15.5,360400.0,14.4415,14.4695,14.4042,14.4508,360400.0
2012-12-31 13:55:00,15.49,15.59,15.47,15.53,319200.0,14.4415,14.5347,14.4228,14.4788,319200.0
2012-12-31 14:00:00,15.54,15.57,15.51,15.54,217200.0,14.4881,14.5161,14.4601,14.4881,217200.0
2012-12-31 14:05:00,15.55,15.59,15.54,15.59,172800.0,14.4974,14.5347,14.4881,14.5347,172800.0
2012-12-31 14:10:00,15.59,15.61,15.58,15.61,117600.0,14.5347,14.5534,14.5254,14.5534,117600.0
2012-12-31 14:15:00,15.61,15.65,15.6,15.63,247600.0,14.5534,14.5907,14.544,14.572,247600.0
2012-12-31 14:20:00,15.64,15.7,15.63,15.69,166000.0,14.5813,14.6373,14.572,14.6279,166000.0
2012-12-31 14:25:00,15.68,15.69,15.65,15.69,232400.0,14.6186,14.6279,14.5907,14.6279,232400.0
2012-12-31 14:30:00,15.68,15.73,15.68,15.71,333200.0,14.6186,14.6652,14.6186,14.6466,333200.0
2012-12-31 14:35:00,15.7,15.72,15.69,15.72,138800.0,14.6373,14.6559,14.6279,14.6559,138800.0
2012-12-31 14:40:00,15.72,15.74,15.7,15.72,236800.0,14.6559,14.6746,14.6373,14.6559,236800.0
2012-12-31 14:45:00,15.73,15.79,15.71,15.75,480800.0,14.6652,14.7212,14.6466,14.6839,480800.0
2012-12-31 14:50:00,15.74,15.8,15.7,15.75,501600.0,14.6746,14.7305,14.6373,14.6839,501600.0
2012-12-31 14:55:00,15.74,15.88,15.74,15.83,702000.0,14.6746,14.8051,14.6746,14.7585,702000.0
2012-12-31 15:00:00,15.84,15.9,15.79,15.81,809600.0,14.7678,14.8237,14.7212,14.7398,809600.0
2012-12-31 15:05:00,15.81,15.85,15.79,15.84,311200.0,14.7398,14.7771,14.7212,14.7678,311200.0
2012-12-31 15:10:00,15.84,15.85,15.75,15.78,412400.0,14.7678,14.7771,14.6839,14.7119,412400.0
2012-12-31 15:15:00,15.78,15.78,15.74,15.76,274400.0,14.7119,14.7119,14.6746,14.6932,274400.0
2012-12-31 15:20:00,15.77,15.77,15.75,15.76,114400.0,14.7025,14.7025,14.6839,14.6932,114400.0
2012-12-31 15:25:00,15.77,15.8,15.66,15.68,616800.0,14.7025,14.7305,14.6,14.6186,616800.0
2012-12-31 15:30:00,15.68,15.78,15.68,15.78,364400.0,14.6186,14.7119,14.6186,14.7119,364400.0
2012-12-31 15:35:00,15.78,15.83,15.78,15.82,814000.0,14.7119,14.7585,14.7119,14.7491,814000.0
2012-12-31 15:40:00,15.82,15.83,15.8,15.81,499200.0,14.7491,14.7585,14.7305,14.7398,499200.0
2012-12-31 15:45:00,15.81,15.92,15.79,15.92,809200.0,14.7398,14.8424,14.7212,14.8424,809200.0
2012-12-31 15:50:00,15.92,16.05,15.91,15.97,1094400.0,14.8424,14.9636,14.8331,14.889,1094400.0
2012-12-31 15:55:00,15.97,16.02,15.91,15.94,1552400.0,14.889,14.9356,14.8331,14.861,1552400.0
2013-01-02 09:30:00,17.15,17.18,17.06,17.17,2066800.0,15.9891,16.0171,15.9052,16.0078,2066800.0
2013-01-02 09:35:00,17.17,17.21,17.12,17.14,1352400.0,16.0078,16.0451,15.9611,15.9798,1352400.0
2013-01-02 09:40:00,17.15,17.16,17.02,17.03,1093200.0,15.9891,15.9984,15.8679,15.8772,1093200.0
2013-01-02 09:45:00,17.03,17.18,16.97,17.15,1544400.0,15.8772,16.0171,15.8213,15.9891,1544400.0
2013-01-02 09:50:00,17.17,17.26,17.16,17.25,1762000.0,16.0078,16.0917,15.9984,16.0823,1762000.0
2013-01-02 09:55:00,17.25,17.27,17.21,17.23,920800.0,16.0823,16.101,16.0451,16.0637,920800.0
2013-01-02 10:00:00,17.23,17.29,17.22,17.27,925200.0,16.0637,16.1196,16.0544,16.101,925200.0
2013-01-02 10:05:00,17.27,17.28,17.18,17.19,562800.0,16.101,16.1103,16.0171,16.0264,562800.0
2013-01-02 10:10:00,17.2,17.25,17.19,17.22,592000.0,16.0357,16.0823,16.0264,16.0544,592000.0
2013-01-02 10:15:00,17.22,17.22,17.15,17.2,742400.0,16.0544,16.0544,15.9891,16.0357,742400.0
2013-01-02 10:20:00,17.2,17.22,17.14,17.15,527200.0,16.0357,16.0544,15.9798,15.9891,527200.0
2013-01-02 10:25:00,17.16,17.18,17.14,17.18,320800.0,15.9984,16.0171,15.9798,16.0171,320800.0
2013-01-02 10:30:00,17.17,17.18,17.15,17.18,220000.0,16.0078,16.0171,15.9891,16.0171,220000.0
2013-01-02 10:35:00,17.18,17.18,17.12,17.14,310800.0,16.0171,16.0171,15.9611,15.9798,310800.0
2013-01-02 10:40:00,17.14,17.16,17.12,17.16,459200.0,15.9798,15.9984,15.9611,15.9984,459200.0
2013-01-02 10:45:00,17.16,17.17,17.12,17.12,413200.0,15.9984,16.0078,15.9611,15.9611,413200.0
2013-01-02 10:50:00,17.12,17.18,17.12,17.14,420000.0,15.9611,16.0171,15.9611,15.9798,420000.0
2013-01-02 10:55:00,17.13,17.13,17.08,17.13,550000.0,15.9705,15.9705,15.9239,15.9705,550000.0
2013-01-02 11:00:00,17.13,17.21,17.11,17.15,867600.0,15.9705,16.0451,15.9518,15.9891,867600.0
2013-01-02 11:05:00,17.16,17.17,17.11,17.14,392400.0,15.9984,16.0078,15.9518,15.9798,392400.0
2013-01-02 11:10:00,17.14,17.21,17.13,17.13,530800.0,15.9798,16.0451,15.9705,15.9705,530800.0
2013-01-02 11:15:00,17.13,17.13,17.08,17.12,419600.0,15.9705,15.9705,15.9239,15.9611,419600.0
2013-01-02 11:20:00,17.11,17.15,17.1,17.14,189600.0,15.9518,15.9891,15.9425,15.9798,189600.0
2013-01-02 11:25:00,17.14,17.2,17.13,17.19,459600.0,15.9798,16.0357,15.9705,16.0264,459600.0
2013-01-02 11:30:00,17.18,17.2,17.13,17.18,440800.0,16.0171,16.0357,15.9705,16.0171,440800.0
2013-01-02 11:35:00,17.18,17.2,17.11,17.12,392400.0,16.0171,16.0357,15.9518,15.9611,392400.0
2013-01-02 11:40:00,17.12,17.16,17.11,17.16,148800.0,15.9611,15.9984,15.9518,15.9984,148800.0
2013-01-02 11:45:00,17.16,17.18,17.13,17.13,167200.0,15.9984,16.0171,15.9705,15.9705,167200.0
2013-01-02 11:50:00,17.15,17.17,17.15,17.16,96000.0,15.9891,16.0078,15.9891,15.9984,96000.0
2013-01-02 11:55:00,17.15,17.16,17.1,17.11,308400.0,15.9891,15.9984,15.9425,15.9518,308400.0
2013-01-02 12:00:00,17.11,17.14,17.1,17.14,307200.0,15.9518,15.9798,15.9425,15.9798,307200.0
2013-01-02 12:05:00,17.14,17.18,17.14,17.16,175600.0,15.9798,16.0171,15.9798,15.9984,175600.0
2013-01-02 12:10:00,17.17,17.18,17.15,17.17,299200.0,16.0078,16.0171,15.9891,16.0078,299200.0
2013-01-02 12:15:00,17.17,17.18,17.12,17.13,205600.0,16.0078,16.0171,15.9611,15.9705,205600.0
2013-01-02 12:20:00,17.13,17.14,17.1,17.13,244400.0,15.9705,15.9798,15.9425,15.9705,244400.0
2013-01-02 12:25:00,17.13,17.14,17.1,17.11,757200.0,15.9705,15.9798,15.9425,15.9518,757200.0
2013-01-02 12:30:00,17.12,17.12,17.09,17.09,131200.0,15.9611,15.9611,15.9332,15.9332,131200.0
2013-01-02 12:35:00,17.09,17.12,17.07,17.11,293600.0,15.9332,15.9611,15.9145,15.9518,293600.0
2013-01-02 12:40:00,17.11,17.13,17.09,17.1,131600.0,15.9518,15.9705,15.9332,15.9425,131600.0
2013-01-02 12:45:00,17.1,17.1,17.08,17.09,61600.0,15.9425,15.9425,15.9239,15.9332,61600.0
2013-01-02 12:50:00,17.09,17.1,17.08,17.09,127600.0,15.9332,15.9425,15.9239,15.9332,127600.0
2013-01-02 12:55:00,17.09,17.1,17.07,17.08,146000.0,15.9332,15.9425,15.9145,15.9239,146000.0
2013-01-02 13:00:00,17.09,17.11,17.09,17.11,193600.0,15.9332,15.9518,15.9332,15.9518,193600.0
2013-01-02 13:05:00,17.11,17.14,17.1,17.12,230800.0,15.9518,15.9798,15.9425,15.9611,230800.0
2013-01-02 13:10:00,17.12,17.14,17.1,17.14,153200.0,15.9611,15.9798,15.9425,15.9798,153200.0
2013-01-02 13:15:00,17.13,17.18,17.13,17.18,436400.0,15.9705,16.0171,15.9705,16.0171,436400.0
2013-01-02 13:20:00,17.18,17.19,17.16,17.18,335600.0,16.0171,16.0264,15.9984,16.0171,335600.0
2013-01-02 13:25:00,17.18,17.23,17.17,17.22,506800.0,16.0171,16.0637,16.0078,16.0544,506800.0
2013-01-02 13:30:00,17.22,17.26,17.2,17.25,586000.0,16.0544,16.0917,16.0357,16.0823,586000.0
2013-01-02 13:35:00,17.24,17.25,17.18,17.19,356000.0,16.073,16.0823,16.0171,16.0264,356000.0
2013-01-02 13:40:00,17.19,17.21,17.18,17.2,199200.0,16.0264,16.0451,16.0171,16.0357,199200.0
2013-01-02 13:45:00,17.19,17.23,17.18,17.22,298000.0,16.0264,16.0637,16.0171,16.0544,298000.0
2013-01-02 13:50:00,17.23,17.25,17.2,17.21,267200.0,16.0637,16.0823,16.0357,16.0451,267200.0
2013-01-02 13:55:00,17.21,17.26,17.21,17.24,388800.0,16.0451,16.0917,16.0451,16.073,388800.0
2013-01-02 14:00:00,17.24,17.27,17.21,17.27,356400.0,16.073,16.101,16.0451,16.101,356400.0
2013-01-02 14:05:00,17.26,17.27,17.24,17.26,312400.0,16.0917,16.101,16.073,16.0917,312400.0
2013-01-02 14:10:00,17.26,17.3,17.09,17.14,1165600.0,16.0917,16.129,15.9332,15.9798,1165600.0
2013-01-02 14:15:00,17.14,17.17,17.09,17.13,1074400.0,15.9798,16.0078,15.9332,15.9705,1074400.0
2013-01-02 14:20:00,17.14,17.17,17.11,17.12,356000.0,15.9798,16.0078,15.9518,15.9611,356000.0
2013-01-02 14:25:00,17.12,17.16,17.12,17.16,220000.0,15.9611,15.9984,15.9611,15.9984,220000.0
2013-01-02 14:30:00,17.15,17.16,17.1,17.11,196000.0,15.9891,15.9984,15.9425,15.9518,196000.0
2013-01-02 14:35:00,17.11,17.11,17.05,17.05,413200.0,15.9518,15.9518,15.8959,15.8959,413200.0
2013-01-02 14:40:00,17.04,17.08,17.03,17.08,344800.0,15.8866,15.9239,15.8772,15.9239,344800.0
2013-01-02 14:45:00,17.08,17.08,17.02,17.05,243600.0,15.9239,15.9239,15.8679,15.8959,243600.0
2013-01-02 14:50:00,17.05,17.08,17.04,17.05,434800.0,15.8959,15.9239,15.8866,15.8959,434800.0
2013-01-02 14:55:00,17.05,17.11,17.05,17.09,504800.0,15.8959,15.9518,15.8959,15.9332,504800.0
2013-01-02 15:00:00,17.1,17.23,17.1,17.18,1067600.0,15.9425,16.0637,15.9425,16.0171,1067600.0
2013-01-02 15:05:00,17.2,17.27,17.2,17.27,320400.0,16.0357,16.101,16.0357,16.101,320400.0
2013-01-02 15:10:00,17.27,17.27,17.21,17.22,267600.0,16.101,16.101,16.0451,16.0544,267600.0
2013-01-02 15:15:00,17.23,17.27,17.22,17.27,329600.0,16.0637,16.101,16.0544,16.101,329600.0
2013-01-02 15:20:00,17.27,17.29,17.18,17.19,481600.0,16.101,16.1196,16.0171,16.0264,481600.0
2013-01-02 15:25:00,17.19,17.28,17.17,17.24,420400.0,16.0264,16.1103,16.0078,16.073,420400.0
2013-01-02 15:30:00,17.23,17.25,17.21,17.24,208000.0,16.0637,16.0823,16.0451,16.073,208000.0
2013-01-02 15:35:00,17.24,17.31,17.24,17.3,1294000.0,16.073,16.1383,16.073,16.129,1294000.0
2013-01-02 15:40:00,17.3,17.34,17.3,17.32,940400.0,16.129,16.1663,16.129,16.1476,940400.0
2013-01-02 15:45:00,17.32,17.32,17.22,17.24,785200.0,16.1476,16.1476,16.0544,16.073,785200.0
2013-01-02 15:50:00,17.24,17.3,17.14,17.3,1508000.0,16.073,16.129,15.9798,16.129,1508000.0
2013-01-02 15:55:00,17.3,17.42,17.29,17.42,2573200.0,16.129,16.2408,16.1196,16.2408,2573200.0
2013-01-03 09:30:00,17.45,17.46,17.38,17.38,838000.0,16.2688,16.2781,16.2035,16.2035,838000.0
2013-01-03 09:35:00,17.38,17.39,17.32,17.33,635200.0,16.2035,16.2129,16.1476,16.1569,635200.0
2013-01-03 09:40:00,17.33,17.36,17.31,17.32,381200.0,16.1569,16.1849,16.1383,16.1476,381200.0
2013-01-03 09:45:00,17.32,17.32,17.27,17.28,570000.0,16.1476,16.1476,16.101,16.1103,570000.0
2013-01-03 09:50:00,17.27,17.31,17.25,17.31,564800.0,16.101,16.1383,16.0823,16.1383,564800.0
2013-01-03 09:55:00,17.31,17.35,17.31,17.31,472400.0,16.1383,16.1756,16.1383,16.1383,472400.0
2013-01-03 10:00:00,17.31,17.35,17.28,17.32,340000.0,16.1383,16.1756,16.1103,16.1476,340000.0
2013-01-03 10:05:00,17.32,17.42,17.31,17.39,530000.0,16.1476,16.2408,16.1383,16.2129,530000.0
2013-01-03 10:10:00,17.38,17.4,17.35,17.36,300800.0,16.2035,16.2222,16.1756,16.1849,300800.0
2013-01-03 10:15:00,17.36,17.39,17.3,17.31,271600.0,16.1849,16.2129,16.129,16.1383,271600.0
2013-01-03 10:20:00,17.3,17.38,17.3,17.36,184400.0,16.129,16.2035,16.129,16.1849,184400.0
2013-01-03 10:25:00,17.36,17.4,17.35,17.39,182400.0,16.1849,16.2222,16.1756,16.2129,182400.0
2013-01-03 10:30:00,17.39,17.46,17.38,17.42,482400.0,16.2129,16.2781,16.2035,16.2408,482400.0
2013-01-03 10:35:00,17.42,17.43,17.4,17.42,144000.0,16.2408,16.2502,16.2222,16.2408,144000.0
2013-01-03 10:40:00,17.43,17.45,17.42,17.43,164400.0,16.2502,16.2688,16.2408,16.2502,164400.0
2013-01-03 10:45:00,17.43,17.45,17.41,17.41,116400.0,16.2502,16.2688,16.2315,16.2315,116400.0
2013-01-03 10:50:00,17.41,17.48,17.4,17.47,254800.0,16.2315,16.2968,16.2222,16.2875,254800.0
2013-01-03 10:55:00,17.46,17.47,17.41,17.45,224400.0,16.2781,16.2875,16.2315,16.2688,224400.0
2013-01-03 11:00:00,17.45,17.48,17.45,17.46,326400.0,16.2688,16.2968,16.2688,16.2781,326400.0
2013-01-03 11:05:00,17.47,17.49,17.46,17.48,232800.0,16.2875,16.3061,16.2781,16.2968,232800.0
2013-01-03 11:10:00,17.48,17.52,17.47,17.51,450400.0,16.2968,16.3341,16.2875,16.3247,450400.0
2013-01-03 11:15:00,17.51,17.51,17.47,17.5,349200.0,16.3247,16.3247,16.2875,16.3154,349200.0
2013-01-03 11:20:00,17.5,17.53,17.49,17.52,169600.0,16.3154,16.3434,16.3061,16.3341,169600.0
2013-01-03 11:25:00,17.52,17.54,17.49,17.5,305600.0,16.3341,16.3527,16.3061,16.3154,305600.0
2013-01-03 11:30:00,17.5,17.55,17.5,17.53,292000.0,16.3154,16.362,16.3154,16.3434,292000.0
2013-01-03 11:35:00,17.54,17.58,17.53,17.54,518800.0,16.3527,16.39,16.3434,16.3527,518800.0
2013-01-03 11:40:00,17.54,17.56,17.53,17.55,258000.0,16.3527,16.3714,16.3434,16.362,258000.0
2013-01-03 11:45:00,17.55,17.57,17.54,17.57,180000.0,16.362,16.3807,16.3527,16.3807,180000.0
2013-01-03 11:50:00,17.57,17.58,17.56,17.57,176800.0,16.3807,16.39,16.3714,16.3807,176800.0
2013-01-03 11:55:00,17.57,17.57,17.55,17.56,185600.0,16.3807,16.3807,16.362,16.3714,185600.0
2013-01-03 12:00:00,17.56,17.58,17.55,17.57,121600.0,16.3714,16.39,16.362,16.3807,121600.0
2013-01-03 12:05:00,17.57,17.61,17.57,17.61,355600.0,16.3807,16.418,16.3807,16.418,355600.0
2013-01-03 12:10:00,17.61,17.61,17.59,17.61,155600.0,16.418,16.418,16.3993,16.418,155600.0
2013-01-03 12:15:00,17.61,17.64,17.61,17.61,236400.0,16.418,16.4459,16.418,16.418,236400.0
2013-01-03 12:20:00,17.62,17.65,17.61,17.64,276400.0,16.4273,16.4553,16.418,16.4459,276400.0
2013-01-03 12:25:00,17.65,17.66,17.64,17.64,129600.0,16.4553,16.4646,16.4459,16.4459,129600.0
2013-01-03 12:30:00,17.64,17.65,17.59,17.59,312000.0,16.4459,16.4553,16.3993,16.3993,312000.0
2013-01-03 12:35:00,17.59,17.6,17.56,17.6,312400.0,16.3993,16.4087,16.3714,16.4087,312400.0
2013-01-03 12:40:00,17.59,17.6,17.56,17.59,124400.0,16.3993,16.4087,16.3714,16.3993,124400.0
2013-01-03 12:45:00,17.58,17.61,17.56,17.59,115600.0,16.39,16.418,16.3714,16.3993,115600.0
2013-01-03 12:50:00,17.59,17.61,17.58,17.6,260400.0,16.3993,16.418,16.39,16.4087,260400.0
2013-01-03 12:55:00,17.6,17.63,17.59,17.61,81600.0,16.4087,16.4366,16.3993,16.418,81600.0
2013-01-03 13:00:00,17.61,17.65,17.61,17.62,198800.0,16.418,16.4553,16.418,16.4273,198800.0
2013-01-03 13:05:00,17.63,17.63,17.61,17.61,185200.0,16.4366,16.4366,16.418,16.418,185200.0
2013-01-03 13:10:00,17.61,17.62,17.57,17.58,180400.0,16.418,16.4273,16.3807,16.39,180400.0
2013-01-03 13:15:00,17.58,17.6,17.58,17.59,64800.0,16.39,16.4087,16.39,16.3993,64800.0
2013-01-03 13:20:00,17.6,17.6,17.58,17.6,48800.0,16.4087,16.4087,16.39,16.4087,48800.0
2013-01-03 13:25:00,17.59,17.63,17.59,17.61,168400.0,16.3993,16.4366,16.3993,16.418,168400.0
2013-01-03 13:30:00,17.62,17.64,17.61,17.64,148400.0,16.4273,16.4459,16.418,16.4459,148400.0
2013-01-03 13:35:00,17.64,17.66,17.64,17.66,207200.0,16.4459,16.4646,16.4459,16.4646,207200.0
2013-01-03 13:40:00,17.65,17.66,17.64,17.65,174400.0,16.4553,16.4646,16.4459,16.4553,174400.0
2013-01-03 13:45:00,17.65,17.67,17.65,17.65,159200.0,16.4553,16.4739,16.4553,16.4553,159200.0
2013-01-03 13:50:00,17.65,17.7,17.65,17.68,222400.0,16.4553,16.5019,16.4553,16.4832,222400.0
2013-01-03 13:55:00,17.68,17.7,17.67,17.68,145200.0,16.4832,16.5019,16.4739,16.4832,145200.0
2013-01-03 14:00:00,17.69,17.69,17.56,17.58,528000.0,16.4926,16.4926,16.3714,16.39,528000.0
2013-01-03 14:05:00,17.58,17.6,17.46,17.48,1106400.0,16.39,16.4087,16.2781,16.2968,1106400.0
2013-01-03 14:10:00,17.47,17.54,17.45,17.53,402800.0,16.2875,16.3527,16.2688,16.3434,402800.0
2013-01-03 14:15:00,17.53,17.53,17.48,17.5,137600.0,16.3434,16.3434,16.2968,16.3154,137600.0
2013-01-03 14:20:00,17.5,17.5,17.46,17.46,181600.0,16.3154,16.3154,16.2781,16.2781,181600.0
2013-01-03 14:25:00,17.46,17.47,17.42,17.47,677200.0,16.2781,16.2875,16.2408,16.2875,677200.0
2013-01-03 14:30:00,17.46,17.47,17.4,17.42,553200.0,16.2781,16.2875,16.2222,16.2408,553200.0
2013-01-03 14:35:00,17.42,17.43,17.35,17.36,509200.0,16.2408,16.2502,16.1756,16.1849,509200.0
2013-01-03 14:40:00,17.35,17.4,17.35,17.39,243200.0,16.1756,16.2222,16.1756,16.2129,243200.0
2013-01-03 14:45:00,17.39,17.41,17.37,17.4,450800.0,16.2129,16.2315,16.1942,16.2222,450800.0
2013-01-03 14:50:00,17.41,17.46,17.39,17.4,204000.0,16.2315,16.2781,16.2129,16.2222,204000.0
2013-01-03 14:55:00,17.4,17.46,17.4,17.41,227200.0,16.2222,16.2781,16.2222,16.2315,227200.0
2013-01-03 15:00:00,17.43,17.46,17.4,17.43,242000.0,16.2502,16.2781,16.2222,16.2502,242000.0
2013-01-03 15:05:00,17.43,17.46,17.39,17.4,218800.0,16.2502,16.2781,16.2129,16.2222,218800.0
2013-01-03 15:10:00,17.4,17.43,17.36,17.38,283200.0,16.2222,16.2502,16.1849,16.2035,283200.0
2013-01-03 15:15:00,17.38,17.4,17.31,17.32,356000.0,16.2035,16.2222,16.1383,16.1476,356000.0
2013-01-03 15:20:00,17.32,17.34,17.26,17.29,768800.0,16.1476,16.1663,16.0917,16.1196,768800.0
2013-01-03 15:25:00,17.28,17.31,17.22,17.25,1063200.0,16.1103,16.1383,16.0544,16.0823,1063200.0
2013-01-03 15:30:00,17.25,17.25,17.2,17.21,306000.0,16.0823,16.0823,16.0357,16.0451,306000.0
2013-01-03 15:35:00,17.21,17.24,17.19,17.23,294800.0,16.0451,16.073,16.0264,16.0637,294800.0
2013-01-03 15:40:00,17.23,17.28,17.23,17.27,531600.0,16.0637,16.1103,16.0637,16.101,531600.0
2013-01-03 15:45:00,17.28,17.31,17.27,17.31,487600.0,16.1103,16.1383,16.101,16.1383,487600.0
2013-01-03 15:50:00,17.3,17.33,17.16,17.18,998800.0,16.129,16.1569,15.9984,16.0171,998800.0
2013-01-03 15:55:00,17.18,17.34,17.18,17.33,1228800.0,16.0171,16.1663,16.0171,16.1569,1228800.0
2013-01-04 09:30:00,17.54,17.54,17.36,17.36,1026000.0,16.3527,16.3527,16.1849,16.1849,1026000.0
2013-01-04 09:35:00,17.37,17.39,17.34,17.36,710800.0,16.1942,16.2129,16.1663,16.1849,710800.0
2013-01-04 09:40:00,17.38,17.5,17.37,17.5,1133600.0,16.2035,16.3154,16.1942,16.3154,1133600.0
2013-01-04 09:45:00,17.5,17.5,17.46,17.48,425200.0,16.3154,16.3154,16.2781,16.2968,425200.0
2013-01-04 09:50:00,17.48,17.55,17.45,17.53,1107200.0,16.2968,16.362,16.2688,16.3434,1107200.0
2013-01-04 09:55:00,17.53,17.58,17.52,17.56,362000.0,16.3434,16.39,16.3341,16.3714,362000.0
2013-01-04 10:00:00,17.57,17.6,17.45,17.48,1077200.0,16.3807,16.4087,16.2688,16.2968,1077200.0
2013-01-04 10:05:00,17.49,17.53,17.47,17.48,390800.0,16.3061,16.3434,16.2875,16.2968,390800.0
2013-01-04 10:10:00,17.48,17.6,17.48,17.57,523600.0,16.2968,16.4087,16.2968,16.3807,523600.0
2013-01-04 10:15:00,17.57,17.61,17.51,17.6,359600.0,16.3807,16.418,16.3247,16.4087,359600.0
2013-01-04 10:20:00,17.6,17.67,17.58,17.63,578000.0,16.4087,16.4739,16.39,16.4366,578000.0
2013-01-04 10:25:00,17.63,17.65,17.59,17.61,286000.0,16.4366,16.4553,16.3993,16.418,286000.0
2013-01-04 10:30:00,17.61,17.63,17.55,17.57,297200.0,16.418,16.4366,16.362,16.3807,297200.0
2013-01-04 10:35:00,17.59,17.6,17.55,17.59,169600.0,16.3993,16.4087,16.362,16.3993,169600.0
2013-01-04 10:40:00,17.58,17.58,17.5,17.5,511600.0,16.39,16.39,16.3154,16.3154,511600.0
2013-01-04 10:45:00,17.51,17.58,17.5,17.57,434000.0,16.3247,16.39,16.3154,16.3807,434000.0
2013-01-04 10:50:00,17.57,17.61,17.55,17.59,372400.0,16.3807,16.418,16.362,16.3993,372400.0
2013-01-04 10:55:00,17.6,17.61,17.55,17.57,251600.0,16.4087,16.418,16.362,16.3807,251600.0
2013-01-04 11:00:00,17.57,17.67,17.57,17.64,652800.0,16.3807,16.4739,16.3807,16.4459,652800.0
2013-01-04 11:05:00,17.64,17.64,17.59,17.59,116000.0,16.4459,16.4459,16.3993,16.3993,116000.0
2013-01-04 11:10:00,17.6,17.63,17.6,17.62,218000.0,16.4087,16.4366,16.4087,16.4273,218000.0
2013-01-04 11:15:00,17.63,17.65,17.61,17.62,243200.0,16.4366,16.4553,16.418,16.4273,243200.0
2013-01-04 11:20:00,17.62,17.64,17.6,17.64,154800.0,16.4273,16.4459,16.4087,16.4459,154800.0
2013-01-04 11:25:00,17.65,17.66,17.61,17.63,219600.0,16.4553,16.4646,16.418,16.4366,219600.0
2013-01-04 11:30:00,17.63,17.68,17.63,17.67,299200.0,16.4366,16.4832,16.4366,16.4739,299200.0
2013-01-04 11:35:00,17.67,17.72,17.66,17.68,578400.0,16.4739,16.5205,16.4646,16.4832,578400.0
2013-01-04 11:40:00,17.68,17.72,17.68,17.72,199600.0,16.4832,16.5205,16.4832,16.5205,199600.0
2013-01-04 11:45:00,17.72,17.74,17.69,17.69,368400.0,16.5205,16.5392,16.4926,16.4926,368400.0
2013-01-04 11:50:00,17.7,17.74,17.69,17.74,286400.0,16.5019,16.5392,16.4926,16.5392,286400.0
2013-01-04 11:55:00,17.74,17.75,17.68,17.68,338000.0,16.5392,16.5485,16.4832,16.4832,338000.0
2013-01-04 12:00:00,17.68,17.72,17.68,17.71,139600.0,16.4832,16.5205,16.4832,16.5112,139600.0
2013-01-04 12:05:00,17.71,17.73,17.7,17.7,149600.0,16.5112,16.5299,16.5019,16.5019,149600.0
2013-01-04 12:10:00,17.71,17.72,17.7,17.71,73200.0,16.5112,16.5205,16.5019,16.5112,73200.0
2013-01-04 12:15:00,17.71,17.72,17.66,17.67,134000.0,16.5112,16.5205,16.4646,16.4739,134000.0
2013-01-04 12:20:00,17.67,17.69,17.67,17.67,93200.0,16.4739,16.4926,16.4739,16.4739,93200.0
2013-01-04 12:25:00,17.68,17.71,17.67,17.71,105200.0,16.4832,16.5112,16.4739,16.5112,105200.0
2013-01-04 12:30:00,17.72,17.74,17.69,17.72,150000.0,16.5205,16.5392,16.4926,16.5205,150000.0
2013-01-04 12:35:00,17.72,17.72,17.66,17.67,209200.0,16.5205,16.5205,16.4646,16.4739,209200.0
2013-01-04 12:40:00,17.66,17.68,17.65,17.66,65600.0,16.4646,16.4832,16.4553,16.4646,65600.0
2013-01-04 12:45:00,17.66,17.67,17.64,17.67,44800.0,16.4646,16.4739,16.4459,16.4739,44800.0
2013-01-04 12:50:00,17.67,17.67,17.64,17.65,67600.0,16.4739,16.4739,16.4459,16.4553,67600.0
2013-01-04 12:55:00,17.65,17.65,17.61,17.61,202000.0,16.4553,16.4553,16.418,16.418,202000.0
2013-01-04 13:00:00,17.61,17.61,17.56,17.58,290000.0,16.418,16.418,16.3714,16.39,290000.0
2013-01-04 13:05:00,17.59,17.59,17.56,17.58,184800.0,16.3993,16.3993,16.3714,16.39,184800.0
2013-01-04 13:10:00,17.58,17.6,17.58,17.59,188400.0,16.39,16.4087,16.39,16.3993,188400.0
2013-01-04 13:15:00,17.59,17.6,17.59,17.59,191200.0,16.3993,16.4087,16.3993,16.3993,191200.0
2013-01-04 13:20:00,17.6,17.62,17.58,17.59,299600.0,16.4087,16.4273,16.39,16.3993,299600.0
2013-01-04 13:25:00,17.58,17.64,17.58,17.64,220400.0,16.39,16.4459,16.39,16.4459,220400.0
2013-01-04 13:30:00,17.63,17.64,17.63,17.64,179200.0,16.4366,16.4459,16.4366,16.4459,179200.0
2013-01-04 13:35:00,17.64,17.67,17.64,17.65,156800.0,16.4459,16.4739,16.4459,16.4553,156800.0
2013-01-04 13:40:00,17.65,17.66,17.63,17.66,90400.0,16.4553,16.4646,16.4366,16.4646,90400.0
2013-01-04 13:45:00,17.66,17.7,17.66,17.69,171600.0,16.4646,16.5019,16.4646,16.4926,171600.0
2013-01-04 13:50:00,17.68,17.68,17.62,17.64,226000.0,16.4832,16.4832,16.4273,16.4459,226000.0
2013-01-04 13:55:00,17.64,17.67,17.64,17.67,45600.0,16.4459,16.4739,16.4459,16.4739,45600.0
2013-01-04 14:00:00,17.67,17.69,17.65,17.66,120400.0,16.4739,16.4926,16.4553,16.4646,120400.0
2013-01-04 14:05:00,17.66,17.68,17.65,17.66,92800.0,16.4646,16.4832,16.4553,16.4646,92800.0
2013-01-04 14:10:00,17.65,17.66,17.64,17.65,105200.0,16.4553,16.4646,16.4459,16.4553,105200.0
2013-01-04 14:15:00,17.66,17.68,17.65,17.66,60000.0,16.4646,16.4832,16.4553,16.4646,60000.0
2013-01-04 14:20:00,17.67,17.69,17.64,17.68,144400.0,16.4739,16.4926,16.4459,16.4832,144400.0
2013-01-04 14:25:00,17.68,17.72,17.68,17.71,193600.0,16.4832,16.5205,16.4832,16.5112,193600.0
2013-01-04 14:30:00,17.71,17.71,17.67,17.68,185200.0,16.5112,16.5112,16.4739,16.4832,185200.0
2013-01-04 14:35:00,17.68,17.7,17.67,17.7,43200.0,16.4832,16.5019,16.4739,16.5019,43200.0
2013-01-04 14:40:00,17.68,17.7,17.67,17.7,146400.0,16.4832,16.5019,16.4739,16.5019,146400.0
2013-01-04 14:45:00,17.7,17.72,17.68,17.68,142400.0,16.5019,16.5205,16.4832,16.4832,142400.0
2013-01-04 14:50:00,17.68,17.7,17.68,17.69,111600.0,16.4832,16.5019,16.4832,16.4926,111600.0
2013-01-04 14:55:00,17.69,17.73,17.69,17.72,172800.0,16.4926,16.5299,16.4926,16.5205,172800.0
2013-01-04 15:00:00,17.73,17.74,17.7,17.74,246800.0,16.5299,16.5392,16.5019,16.5392,246800.0
2013-01-04 15:05:00,17.73,17.75,17.71,17.72,423600.0,16.5299,16.5485,16.5112,16.5205,423600.0
2013-01-04 15:10:00,17.72,17.75,17.72,17.75,197200.0,16.5205,16.5485,16.5205,16.5485,197200.0
2013-01-04 15:15:00,17.75,17.75,17.7,17.71,212400.0,16.5485,16.5485,16.5019,16.5112,212400.0
2013-01-04 15:20:00,17.71,17.76,17.7,17.74,271600.0,16.5112,16.5578,16.5019,16.5392,271600.0
2013-01-04 15:25:00,17.74,17.76,17.73,17.74,248000.0,16.5392,16.5578,16.5299,16.5392,248000.0
2013-01-04 15:30:00,17.74,17.76,17.73,17.75,500400.0,16.5392,16.5578,16.5299,16.5485,500400.0
2013-01-04 15:35:00,17.74,17.75,17.74,17.75,277200.0,16.5392,16.5485,16.5392,16.5485,277200.0
2013-01-04 15:40:00,17.75,17.79,17.75,17.78,592400.0,16.5485,16.5858,16.5485,16.5765,592400.0
2013-01-04 15:45:00,17.79,17.79,17.69,17.7,1189200.0,16.5858,16.5858,16.4926,16.5019,1189200.0
2013-01-04 15:50:00,17.71,17.72,17.68,17.71,511200.0,16.5112,16.5205,16.4832,16.5112,511200.0
2013-01-04 15:55:00,17.71,17.73,17.64,17.65,891200.0,16.5112,16.5299,16.4459,16.4553,891200.0
2013-01-07 09:30:00,17.41,17.43,17.35,17.39,582000.0,16.2315,16.2502,16.1756,16.2129,582000.0
2013-01-07 09:35:00,17.37,17.46,17.37,17.43,594400.0,16.1942,16.2781,16.1942,16.2502,594400.0
2013-01-07 09:40:00,17.44,17.5,17.42,17.49,513200.0,16.2595,16.3154,16.2408,16.3061,513200.0
2013-01-07 09:45:00,17.5,17.52,17.42,17.47,580000.0,16.3154,16.3341,16.2408,16.2875,580000.0
2013-01-07 09:50:00,17.47,17.48,17.36,17.42,790800.0,16.2875,16.2968,16.1849,16.2408,790800.0
2013-01-07 09:55:00,17.42,17.48,17.4,17.45,517200.0,16.2408,16.2968,16.2222,16.2688,517200.0
2013-01-07 10:00:00,17.47,17.48,17.42,17.47,247200.0,16.2875,16.2968,16.2408,16.2875,247200.0
2013-01-07 10:05:00,17.46,17.48,17.43,17.48,180000.0,16.2781,16.2968,16.2502,16.2968,180000.0
2013-01-07 10:10:00,17.48,17.5,17.45,17.46,401200.0,16.2968,16.3154,16.2688,16.2781,401200.0
2013-01-07 10:15:00,17.48,17.48,17.43,17.46,156400.0,16.2968,16.2968,16.2502,16.2781,156400.0
2013-01-07 10:20:00,17.47,17.48,17.44,17.45,110800.0,16.2875,16.2968,16.2595,16.2688,110800.0
2013-01-07 10:25:00,17.46,17.5,17.46,17.49,166800.0,16.2781,16.3154,16.2781,16.3061,166800.0
2013-01-07 10:30:00,17.49,17.57,17.48,17.55,552000.0,16.3061,16.3807,16.2968,16.362,552000.0
2013-01-07 10:35:00,17.55,17.55,17.51,17.51,430800.0,16.362,16.362,16.3247,16.3247,430800.0
2013-01-07 10:40:00,17.52,17.55,17.51,17.53,224800.0,16.3341,16.362,16.3247,16.3434,224800.0
2013-01-07 10:45:00,17.52,17.54,17.51,17.52,117600.0,16.3341,16.3527,16.3247,16.3341,117600.0
2013-01-07 10:50:00,17.52,17.53,17.47,17.47,247600.0,16.3341,16.3434,16.2875,16.2875,247600.0
2013-01-07 10:55:00,17.47,17.49,17.45,17.45,128400.0,16.2875,16.3061,16.2688,16.2688,128400.0
2013-01-07 11:00:00,17.46,17.47,17.44,17.45,207200.0,16.2781,16.2875,16.2595,16.2688,207200.0
2013-01-07 11:05:00,17.46,17.47,17.44,17.44,120400.0,16.2781,16.2875,16.2595,16.2595,120400.0
2013-01-07 11:10:00,17.45,17.46,17.44,17.46,204400.0,16.2688,16.2781,16.2595,16.2781,204400.0
2013-01-07 11:15:00,17.46,17.46,17.41,17.43,373200.0,16.2781,16.2781,16.2315,16.2502,373200.0
2013-01-07 11:20:00,17.43,17.43,17.42,17.43,106800.0,16.2502,16.2502,16.2408,16.2502,106800.0
2013-01-07 11:25:00,17.44,17.47,17.43,17.44,127200.0,16.2595,16.2875,16.2502,16.2595,127200.0
2013-01-07 11:30:00,17.45,17.47,17.43,17.45,114800.0,16.2688,16.2875,16.2502,16.2688,114800.0
2013-01-07 11:35:00,17.45,17.46,17.43,17.43,83200.0,16.2688,16.2781,16.2502,16.2502,83200.0
2013-01-07 11:40:00,17.44,17.45,17.41,17.42,123600.0,16.2595,16.2688,16.2315,16.2408,123600.0
2013-01-07 11:45:00,17.42,17.42,17.37,17.38,424800.0,16.2408,16.2408,16.1942,16.2035,424800.0
2013-01-07 11:50:00,17.38,17.4,17.36,17.38,236000.0,16.2035,16.2222,16.1849,16.2035,236000.0
2013-01-07 11:55:00,17.36,17.39,17.36,17.37,184400.0,16.1849,16.2129,16.1849,16.1942,184400.0
2013-01-07 12:00:00,17.37,17.38,17.35,17.38,242400.0,16.1942,16.2035,16.1756,16.2035,242400.0
2013-01-07 12:05:00,17.38,17.38,17.35,17.36,195600.0,16.2035,16.2035,16.1756,16.1849,195600.0
2013-01-07 12:10:00,17.36,17.38,17.36,17.38,65200.0,16.1849,16.2035,16.1849,16.2035,65200.0
2013-01-07 12:15:00,17.38,17.41,17.38,17.4,210000.0,16.2035,16.2315,16.2035,16.2222,210000.0
2013-01-07 12:20:00,17.41,17.41,17.4,17.4,73200.0,16.2315,16.2315,16.2222,16.2222,73200.0
2013-01-07 12:25:00,17.4,17.4,17.36,17.39,232400.0,16.2222,16.2222,16.1849,16.2129,232400.0
2013-01-07 12:30:00,17.39,17.43,17.38,17.41,145200.0,16.2129,16.2502,16.2035,16.2315,145200.0
2013-01-07 12:35:00,17.4,17.43,17.4,17.42,122800.0,16.2222,16.2502,16.2222,16.2408,122800.0
2013-01-07 12:40:00,17.42,17.43,17.39,17.4,104800.0,16.2408,16.2502,16.2129,16.2222,104800.0
2013-01-07 12:45:00,17.4,17.43,17.4,17.42,59200.0,16.2222,16.2502,16.2222,16.2408,59200.0
2013-01-07 12:50:00,17.42,17.42,17.39,17.39,192400.0,16.2408,16.2408,16.2129,16.2129,192400.0
2013-01-07 12:55:00,17.39,17.41,17.39,17.4,136800.0,16.2129,16.2315,16.2129,16.2222,136800.0
2013-01-07 13:00:00,17.41,17.43,17.39,17.41,126000.0,16.2315,16.2502,16.2129,16.2315,126000.0
2013-01-07 13:05:00,17.41,17.44,17.41,17.42,114000.0,16.2315,16.2595,16.2315,16.2408,114000.0
2013-01-07 13:10:00,17.43,17.45,17.42,17.43,111200.0,16.2502,16.2688,16.2408,16.2502,111200.0
2013-01-07 13:15:00,17.43,17.44,17.41,17.42,201600.0,16.2502,16.2595,16.2315,16.2408,201600.0
2013-01-07 13:20:00,17.42,17.43,17.41,17.42,90000.0,16.2408,16.2502,16.2315,16.2408,90000.0
2013-01-07 13:25:00,17.41,17.42,17.41,17.41,106400.0,16.2315,16.2408,16.2315,16.2315,106400.0
2013-01-07 13:30:00,17.42,17.43,17.4,17.41,69600.0,16.2408,16.2502,16.2222,16.2315,69600.0
2013-01-07 13:35:00,17.4,17.41,17.37,17.37,152400.0,16.2222,16.2315,16.1942,16.1942,152400.0
2013-01-07 13:40:00,17.37,17.38,17.31,17.32,510800.0,16.1942,16.2035,16.1383,16.1476,510800.0
2013-01-07 13:45:00,17.32,17.35,17.32,17.35,167200.0,16.1476,16.1756,16.1476,16.1756,167200.0
2013-01-07 13:50:00,17.34,17.37,17.33,17.34,129600.0,16.1663,16.1942,16.1569,16.1663,129600.0
2013-01-07 13:55:00,17.34,17.37,17.34,17.36,229200.0,16.1663,16.1942,16.1663,16.1849,229200.0
2013-01-07 14:00:00,17.36,17.37,17.35,17.36,88400.0,16.1849,16.1942,16.1756,16.1849,88400.0
2013-01-07 14:05:00,17.36,17.4,17.35,17.38,216400.0,16.1849,16.2222,16.1756,16.2035,216400.0
2013-01-07 14:10:00,17.38,17.4,17.37,17.38,105600.0,16.2035,16.2222,16.1942,16.2035,105600.0
2013-01-07 14:15:00,17.37,17.4,17.36,17.39,95200.0,16.1942,16.2222,16.1849,16.2129,95200.0
2013-01-07 14:20:00,17.4,17.4,17.39,17.4,68400.0,16.2222,16.2222,16.2129,16.2222,68400.0
2013-01-07 14:25:00,17.41,17.43,17.4,17.43,209200.0,16.2315,16.2502,16.2222,16.2502,209200.0
2013-01-07 14:30:00,17.43,17.46,17.42,17.44,229600.0,16.2502,16.2781,16.2408,16.2595,229600.0
2013-01-07 14:35:00,17.44,17.45,17.43,17.43,66000.0,16.2595,16.2688,16.2502,16.2502,66000.0
2013-01-07 14:40:00,17.43,17.45,17.42,17.43,120800.0,16.2502,16.2688,16.2408,16.2502,120800.0
2013-01-07 14:45:00,17.44,17.45,17.42,17.43,146800.0,16.2595,16.2688,16.2408,16.2502,146800.0
2013-01-07 14:50:00,17.43,17.44,17.41,17.44,88400.0,16.2502,16.2595,16.2315,16.2595,88400.0
2013-01-07 14:55:00,17.43,17.45,17.41,17.45,95600.0,16.2502,16.2688,16.2315,16.2688,95600.0
2013-01-07 15:00:00,17.45,17.46,17.43,17.46,124000.0,16.2688,16.2781,16.2502,16.2781,124000.0
2013-01-07 15:05:00,17.47,17.47,17.45,17.46,202400.0,16.2875,16.2875,16.2688,16.2781,202400.0
2013-01-07 15:10:00,17.46,17.5,17.46,17.49,258400.0,16.2781,16.3154,16.2781,16.3061,258400.0
2013-01-07 15:15:00,17.5,17.54,17.49,17.53,341600.0,16.3154,16.3527,16.3061,16.3434,341600.0
2013-01-07 15:20:00,17.53,17.54,17.5,17.54,238400.0,16.3434,16.3527,16.3154,16.3527,238400.0
2013-01-07 15:25:00,17.54,17.57,17.52,17.53,449200.0,16.3527,16.3807,16.3341,16.3434,449200.0
2013-01-07 15:30:00,17.53,17.56,17.53,17.53,225200.0,16.3434,16.3714,16.3434,16.3434,225200.0
2013-01-07 15:35:00,17.53,17.53,17.47,17.48,339200.0,16.3434,16.3434,16.2875,16.2968,339200.0
2013-01-07 15:40:00,17.48,17.52,17.48,17.52,264000.0,16.2968,16.3341,16.2968,16.3341,264000.0
2013-01-07 15:45:00,17.51,17.54,17.47,17.53,549600.0,16.3247,16.3527,16.2875,16.3434,549600.0
2013-01-07 15:50:00,17.53,17.56,17.5,17.5,409600.0,16.3434,16.3714,16.3154,16.3154,409600.0
2013-01-07 15:55:00,17.49,17.54,17.44,17.47,723600.0,16.3061,16.3527,16.2595,16.2875,723600.0
2013-01-08 09:30:00,17.46,17.52,17.44,17.46,448800.0,16.2781,16.3341,16.2595,16.2781,448800.0
2013-01-08 09:35:00,17.46,17.54,17.45,17.51,406000.0,16.2781,16.3527,16.2688,16.3247,406000.0
2013-01-08 09:40:00,17.51,17.53,17.47,17.53,324800.0,16.3247,16.3434,16.2875,16.3434,324800.0
2013-01-08 09:45:00,17.52,17.54,17.44,17.46,686400.0,16.3341,16.3527,16.2595,16.2781,686400.0
2013-01-08 09:50:00,17.45,17.48,17.42,17.43,602400.0,16.2688,16.2968,16.2408,16.2502,602400.0
2013-01-08 09:55:00,17.43,17.45,17.38,17.4,651200.0,16.2502,16.2688,16.2035,16.2222,651200.0
2013-01-08 10:00:00,17.4,17.43,17.37,17.39,500800.0,16.2222,16.2502,16.1942,16.2129,500800.0
2013-01-08 10:05:00,17.39,17.41,17.34,17.39,666000.0,16.2129,16.2315,16.1663,16.2129,666000.0
2013-01-08 10:10:00,17.39,17.41,17.3,17.31,614400.0,16.2129,16.2315,16.129,16.1383,614400.0
2013-01-08 10:15:00,17.31,17.33,17.29,17.32,516400.0,16.1383,16.1569,16.1196,16.1476,516400.0
2013-01-08 10:20:00,17.32,17.34,17.3,17.33,240800.0,16.1476,16.1663,16.129,16.1569,240800.0
2013-01-08 10:25:00,17.33,17.38,17.29,17.36,453200.0,16.1569,16.2035,16.1196,16.1849,453200.0
2013-01-08 10:30:00,17.36,17.37,17.32,17.35,322800.0,16.1849,16.1942,16.1476,16.1756,322800.0
2013-01-08 10:35:00,17.34,17.35,17.26,17.27,385600.0,16.1663,16.1756,16.0917,16.101,385600.0
2013-01-08 10:40:00,17.26,17.3,17.24,17.29,618000.0,16.0917,16.129,16.073,16.1196,618000.0
2013-01-08 10:45:00,17.29,17.3,17.25,17.25,214400.0,16.1196,16.129,16.0823,16.0823,214400.0
2013-01-08 10:50:00,17.26,17.3,17.25,17.27,338800.0,16.0917,16.129,16.0823,16.101,338800.0
2013-01-08 10:55:00,17.26,17.28,17.26,17.27,69600.0,16.0917,16.1103,16.0917,16.101,69600.0
2013-01-08 11:00:00,17.27,17.3,17.25,17.28,365600.0,16.101,16.129,16.0823,16.1103,365600.0
2013-01-08 11:05:00,17.28,17.28,17.21,17.22,480800.0,16.1103,16.1103,16.0451,16.0544,480800.0
2013-01-08 11:10:00,17.21,17.23,17.2,17.22,411600.0,16.0451,16.0637,16.0357,16.0544,411600.0
2013-01-08 11:15:00,17.22,17.24,17.18,17.18,410400.0,16.0544,16.073,16.0171,16.0171,410400.0
2013-01-08 11:20:00,17.18,17.22,17.18,17.21,347200.0,16.0171,16.0544,16.0171,16.0451,347200.0
2013-01-08 11:25:00,17.2,17.21,17.19,17.2,152000.0,16.0357,16.0451,16.0264,16.0357,152000.0
2013-01-08 11:30:00,17.21,17.22,17.19,17.22,154400.0,16.0451,16.0544,16.0264,16.0544,154400.0
2013-01-08 11:35:00,17.22,17.26,17.21,17.25,328400.0,16.0544,16.0917,16.0451,16.0823,328400.0
2013-01-08 11:40:00,17.25,17.27,17.25,17.26,165600.0,16.0823,16.101,16.0823,16.0917,165600.0
2013-01-08 11:45:00,17.27,17.29,17.27,17.27,188000.0,16.101,16.1196,16.101,16.101,188000.0
2013-01-08 11:50:00,17.28,17.28,17.26,17.27,92800.0,16.1103,16.1103,16.0917,16.101,92800.0
2013-01-08 11:55:00,17.26,17.3,17.26,17.29,213600.0,16.0917,16.129,16.0917,16.1196,213600.0
2013-01-08 12:00:00,17.29,17.35,17.29,17.34,456000.0,16.1196,16.1756,16.1196,16.1663,456000.0
2013-01-08 12:05:00,17.33,17.34,17.31,17.31,137600.0,16.1569,16.1663,16.1383,16.1383,137600.0
2013-01-08 12:10:00,17.32,17.35,17.32,17.34,142400.0,16.1476,16.1756,16.1476,16.1663,142400.0
2013-01-08 12:15:00,17.34,17.35,17.32,17.33,241200.0,16.1663,16.1756,16.1476,16.1569,241200.0
2013-01-08 12:20:00,17.34,17.34,17.32,17.33,28000.0,16.1663,16.1663,16.1476,16.1569,28000.0
2013-01-08 12:25:00,17.32,17.32,17.28,17.3,213600.0,16.1476,16.1476,16.1103,16.129,213600.0
2013-01-08 12:30:00,17.3,17.32,17.3,17.31,43600.0,16.129,16.1476,16.129,16.1383,43600.0
2013-01-08 12:35:00,17.31,17.31,17.25,17.27,154400.0,16.1383,16.1383,16.0823,16.101,154400.0
2013-01-08 12:40:00,17.27,17.28,17.23,17.26,165600.0,16.101,16.1103,16.0637,16.0917,165600.0
2013-01-08 12:45:00,17.26,17.27,17.25,17.25,110800.0,16.0917,16.101,16.0823,16.0823,110800.0
2013-01-08 12:50:00,17.25,17.25,17.24,17.25,106000.0,16.0823,16.0823,16.073,16.0823,106000.0
2013-01-08 12:55:00,17.25,17.25,17.22,17.25,156800.0,16.0823,16.0823,16.0544,16.0823,156800.0
2013-01-08 13:00:00,17.25,17.31,17.25,17.3,134000.0,16.0823,16.1383,16.0823,16.129,134000.0
2013-01-08 13:05:00,17.3,17.31,17.28,17.29,111600.0,16.129,16.1383,16.1103,16.1196,111600.0
2013-01-08 13:10:00,17.28,17.29,17.28,17.29,46800.0,16.1103,16.1196,16.1103,16.1196,46800.0
2013-01-08 13:15:00,17.29,17.33,17.29,17.32,94800.0,16.1196,16.1569,16.1196,16.1476,94800.0
2013-01-08 13:20:00,17.33,17.34,17.32,17.33,91600.0,16.1569,16.1663,16.1476,16.1569,91600.0
2013-01-08 13:25:00,17.33,17.34,17.32,17.32,56000.0,16.1569,16.1663,16.1476,16.1476,56000.0
2013-01-08 13:30:00,17.32,17.38,17.32,17.36,146400.0,16.1476,16.2035,16.1476,16.1849,146400.0
2013-01-08 13:35:00,17.36,17.37,17.33,17.34,104400.0,16.1849,16.1942,16.1569,16.1663,104400.0
2013-01-08 13:40:00,17.34,17.35,17.33,17.34,32400.0,16.1663,16.1756,16.1569,16.1663,32400.0
2013-01-08 13:45:00,17.34,17.34,17.32,17.33,97200.0,16.1663,16.1663,16.1476,16.1569,97200.0
2013-01-08 13:50:00,17.33,17.36,17.32,17.35,78800.0,16.1569,16.1849,16.1476,16.1756,78800.0
2013-01-08 13:55:00,17.34,17.38,17.34,17.36,427600.0,16.1663,16.2035,16.1663,16.1849,427600.0
2013-01-08 14:00:00,17.36,17.41,17.36,17.39,418400.0,16.1849,16.2315,16.1849,16.2129,418400.0
2013-01-08 14:05:00,17.39,17.4,17.36,17.36,189200.0,16.2129,16.2222,16.1849,16.1849,189200.0
2013-01-08 14:10:00,17.36,17.39,17.36,17.39,109600.0,16.1849,16.2129,16.1849,16.2129,109600.0
2013-01-08 14:15:00,17.39,17.39,17.35,17.35,79200.0,16.2129,16.2129,16.1756,16.1756,79200.0
2013-01-08 14:20:00,17.35,17.36,17.33,17.35,184000.0,16.1756,16.1849,16.1569,16.1756,184000.0
2013-01-08 14:25:00,17.35,17.38,17.35,17.35,148800.0,16.1756,16.2035,16.1756,16.1756,148800.0
2013-01-08 14:30:00,17.35,17.37,17.34,17.34,44000.0,16.1756,16.1942,16.1663,16.1663,44000.0
2013-01-08 14:35:00,17.34,17.34,17.31,17.34,115600.0,16.1663,16.1663,16.1383,16.1663,115600.0
2013-01-08 14:40:00,17.33,17.35,17.31,17.31,115200.0,16.1569,16.1756,16.1383,16.1383,115200.0
2013-01-08 14:45:00,17.31,17.35,17.31,17.35,130000.0,16.1383,16.1756,16.1383,16.1756,130000.0
2013-01-08 14:50:00,17.35,17.36,17.34,17.35,79600.0,16.1756,16.1849,16.1663,16.1756,79600.0
2013-01-08 14:55:00,17.35,17.35,17.34,17.35,113600.0,16.1756,16.1756,16.1663,16.1756,113600.0
2013-01-08 15:00:00,17.34,17.38,17.34,17.37,135200.0,16.1663,16.2035,16.1663,16.1942,135200.0
2013-01-08 15:05:00,17.38,17.38,17.34,17.38,317200.0,16.2035,16.2035,16.1663,16.2035,317200.0
2013-01-08 15:10:00,17.38,17.4,17.37,17.4,113200.0,16.2035,16.2222,16.1942,16.2222,113200.0
2013-01-08 15:15:00,17.39,17.42,17.38,17.41,232800.0,16.2129,16.2408,16.2035,16.2315,232800.0
2013-01-08 15:20:00,17.41,17.47,17.41,17.42,738400.0,16.2315,16.2875,16.2315,16.2408,738400.0
2013-01-08 15:25:00,17.42,17.45,17.42,17.45,386800.0,16.2408,16.2688,16.2408,16.2688,386800.0
2013-01-08 15:30:00,17.45,17.45,17.42,17.43,180400.0,16.2688,16.2688,16.2408,16.2502,180400.0
2013-01-08 15:35:00,17.43,17.43,17.35,17.35,365600.0,16.2502,16.2502,16.1756,16.1756,365600.0
2013-01-08 15:40:00,17.35,17.36,17.33,17.35,262000.0,16.1756,16.1849,16.1569,16.1756,262000.0
2013-01-08 15:45:00,17.35,17.36,17.32,17.36,268400.0,16.1756,16.1849,16.1476,16.1849,268400.0
2013-01-08 15:50:00,17.35,17.41,17.35,17.38,590000.0,16.1756,16.2315,16.1756,16.2035,590000.0
2013-01-08 15:55:00,17.38,17.44,17.37,17.43,564000.0,16.2035,16.2595,16.1942,16.2502,564000.0
2013-01-09 09:30:00,17.54,17.63,17.54,17.57,808000.0,16.3527,16.4366,16.3527,16.3807,808000.0
2013-01-09 09:35:00,17.58,17.61,17.55,17.58,367200.0,16.39,16.418,16.362,16.39,367200.0
2013-01-09 09:40:00,17.58,17.58,17.51,17.52,812400.0,16.39,16.39,16.3247,16.3341,812400.0
2013-01-09 09:45:00,17.52,17.6,17.51,17.58,509600.0,16.3341,16.4087,16.3247,16.39,509600.0
2013-01-09 09:50:00,17.58,17.67,17.57,17.66,1046000.0,16.39,16.4739,16.3807,16.4646,1046000.0
2013-01-09 09:55:00,17.66,17.7,17.65,17.67,624400.0,16.4646,16.5019,16.4553,16.4739,624400.0
2013-01-09 10:00:00,17.67,17.71,17.66,17.69,564400.0,16.4739,16.5112,16.4646,16.4926,564400.0
2013-01-09 10:05:00,17.69,17.71,17.64,17.68,299600.0,16.4926,16.5112,16.4459,16.4832,299600.0
2013-01-09 10:10:00,17.68,17.73,17.68,17.7,376000.0,16.4832,16.5299,16.4832,16.5019,376000.0
2013-01-09 10:15:00,17.7,17.73,17.68,17.72,271600.0,16.5019,16.5299,16.4832,16.5205,271600.0
2013-01-09 10:20:00,17.73,17.73,17.7,17.71,166400.0,16.5299,16.5299,16.5019,16.5112,166400.0
2013-01-09 10:25:00,17.7,17.75,17.7,17.73,220800.0,16.5019,16.5485,16.5019,16.5299,220800.0
2013-01-09 10:30:00,17.74,17.74,17.69,17.7,136800.0,16.5392,16.5392,16.4926,16.5019,136800.0
2013-01-09 10:35:00,17.69,17.71,17.68,17.69,229200.0,16.4926,16.5112,16.4832,16.4926,229200.0
2013-01-09 10:40:00,17.69,17.7,17.66,17.69,450400.0,16.4926,16.5019,16.4646,16.4926,450400.0
2013-01-09 10:45:00,17.68,17.68,17.63,17.65,347200.0,16.4832,16.4832,16.4366,16.4553,347200.0
2013-01-09 10:50:00,17.65,17.69,17.65,17.68,244800.0,16.4553,16.4926,16.4553,16.4832,244800.0
2013-01-09 10:55:00,17.68,17.69,17.66,17.68,104800.0,16.4832,16.4926,16.4646,16.4832,104800.0
2013-01-09 11:00:00,17.68,17.69,17.65,17.68,186400.0,16.4832,16.4926,16.4553,16.4832,186400.0
2013-01-09 11:05:00,17.68,17.72,17.68,17.71,413600.0,16.4832,16.5205,16.4832,16.5112,413600.0
2013-01-09 11:10:00,17.72,17.72,17.68,17.69,96800.0,16.5205,16.5205,16.4832,16.4926,96800.0
2013-01-09 11:15:00,17.68,17.7,17.68,17.68,59600.0,16.4832,16.5019,16.4832,16.4832,59600.0
2013-01-09 11:20:00,17.68,17.68,17.65,17.68,143200.0,16.4832,16.4832,16.4553,16.4832,143200.0
2013-01-09 11:25:00,17.68,17.71,17.67,17.71,88400.0,16.4832,16.5112,16.4739,16.5112,88400.0
2013-01-09 11:30:00,17.7,17.73,17.69,17.7,258800.0,16.5019,16.5299,16.4926,16.5019,258800.0
2013-01-09 11:35:00,17.68,17.71,17.68,17.71,179200.0,16.4832,16.5112,16.4832,16.5112,179200.0
2013-01-09 11:40:00,17.72,17.73,17.71,17.71,61200.0,16.5205,16.5299,16.5112,16.5112,61200.0
2013-01-09 11:45:00,17.72,17.74,17.71,17.73,514800.0,16.5205,16.5392,16.5112,16.5299,514800.0
2013-01-09 11:50:00,17.73,17.73,17.66,17.68,328400.0,16.5299,16.5299,16.4646,16.4832,328400.0
2013-01-09 11:55:00,17.68,17.69,17.67,17.69,184400.0,16.4832,16.4926,16.4739,16.4926,184400.0
2013-01-09 12:00:00,17.69,17.7,17.68,17.7,88000.0,16.4926,16.5019,16.4832,16.5019,88000.0
2013-01-09 12:05:00,17.7,17.71,17.68,17.71,184000.0,16.5019,16.5112,16.4832,16.5112,184000.0
2013-01-09 12:10:00,17.71,17.72,17.68,17.68,77200.0,16.5112,16.5205,16.4832,16.4832,77200.0
2013-01-09 12:15:00,17.69,17.7,17.68,17.69,58000.0,16.4926,16.5019,16.4832,16.4926,58000.0
2013-01-09 12:20:00,17.69,17.7,17.68,17.68,129600.0,16.4926,16.5019,16.4832,16.4832,129600.0
2013-01-09 12:25:00,17.68,17.69,17.68,17.69,62400.0,16.4832,16.4926,16.4832,16.4926,62400.0
2013-01-09 12:30:00,17.69,17.71,17.67,17.7,86800.0,16.4926,16.5112,16.4739,16.5019,86800.0
2013-01-09 12:35:00,17.69,17.69,17.65,17.66,124000.0,16.4926,16.4926,16.4553,16.4646,124000.0
2013-01-09 12:40:00,17.65,17.66,17.59,17.59,379200.0,16.4553,16.4646,16.3993,16.3993,379200.0
2013-01-09 12:45:00,17.59,17.63,17.57,17.61,217200.0,16.3993,16.4366,16.3807,16.418,217200.0
2013-01-09 12:50:00,17.61,17.62,17.59,17.6,168000.0,16.418,16.4273,16.3993,16.4087,168000.0
2013-01-09 12:55:00,17.6,17.63,17.59,17.63,120000.0,16.4087,16.4366,16.3993,16.4366,120000.0
2013-01-09 13:00:00,17.62,17.64,17.6,17.62,164000.0,16.4273,16.4459,16.4087,16.4273,164000.0
2013-01-09 13:05:00,17.63,17.66,17.61,17.63,453200.0,16.4366,16.4646,16.418,16.4366,453200.0
2013-01-09 13:10:00,17.63,17.63,17.61,17.61,37200.0,16.4366,16.4366,16.418,16.418,37200.0
2013-01-09 13:15:00,17.61,17.65,17.61,17.65,87200.0,16.418,16.4553,16.418,16.4553,87200.0
2013-01-09 13:20:00,17.64,17.67,17.64,17.66,147200.0,16.4459,16.4739,16.4459,16.4646,147200.0
2013-01-09 13:25:00,17.66,17.68,17.66,17.68,100000.0,16.4646,16.4832,16.4646,16.4832,100000.0
2013-01-09 13:30:00,17.68,17.69,17.67,17.67,98000.0,16.4832,16.4926,16.4739,16.4739,98000.0
2013-01-09 13:35:00,17.67,17.7,17.65,17.7,148800.0,16.4739,16.5019,16.4553,16.5019,148800.0
2013-01-09 13:40:00,17.71,17.71,17.68,17.68,54000.0,16.5112,16.5112,16.4832,16.4832,54000.0
2013-01-09 13:45:00,17.7,17.7,17.69,17.69,21200.0,16.5019,16.5019,16.4926,16.4926,21200.0
2013-01-09 13:50:00,17.69,17.7,17.67,17.68,139200.0,16.4926,16.5019,16.4739,16.4832,139200.0
2013-01-09 13:55:00,17.68,17.68,17.67,17.68,55600.0,16.4832,16.4832,16.4739,16.4832,55600.0
2013-01-09 14:00:00,17.67,17.7,17.67,17.7,90000.0,16.4739,16.5019,16.4739,16.5019,90000.0
2013-01-09 14:05:00,17.7,17.71,17.69,17.7,74000.0,16.5019,16.5112,16.4926,16.5019,74000.0
2013-01-09 14:10:00,17.69,17.72,17.69,17.72,89200.0,16.4926,16.5205,16.4926,16.5205,89200.0
2013-01-09 14:15:00,17.71,17.73,17.71,17.71,177600.0,16.5112,16.5299,16.5112,16.5112,177600.0
2013-01-09 14:20:00,17.71,17.71,17.68,17.69,105600.0,16.5112,16.5112,16.4832,16.4926,105600.0
2013-01-09 14:25:00,17.69,17.71,17.69,17.7,75200.0,16.4926,16.5112,16.4926,16.5019,75200.0
2013-01-09 14:30:00,17.7,17.72,17.68,17.69,124000.0,16.5019,16.5205,16.4832,16.4926,124000.0
2013-01-09 14:35:00,17.7,17.71,17.64,17.67,216000.0,16.5019,16.5112,16.4459,16.4739,216000.0
2013-01-09 14:40:00,17.68,17.69,17.65,17.68,80800.0,16.4832,16.4926,16.4553,16.4832,80800.0
2013-01-09 14:45:00,17.68,17.69,17.67,17.68,159600.0,16.4832,16.4926,16.4739,16.4832,159600.0
2013-01-09 14:50:00,17.67,17.69,17.66,17.67,99200.0,16.4739,16.4926,16.4646,16.4739,99200.0
2013-01-09 14:55:00,17.66,17.68,17.64,17.64,406000.0,16.4646,16.4832,16.4459,16.4459,406000.0
2013-01-09 15:00:00,17.64,17.66,17.63,17.63,263200.0,16.4459,16.4646,16.4366,16.4366,263200.0
2013-01-09 15:05:00,17.63,17.65,17.61,17.65,266400.0,16.4366,16.4553,16.418,16.4553,266400.0
2013-01-09 15:10:00,17.64,17.67,17.63,17.65,246800.0,16.4459,16.4739,16.4366,16.4553,246800.0
2013-01-09 15:15:00,17.65,17.66,17.65,17.66,61200.0,16.4553,16.4646,16.4553,16.4646,61200.0
2013-01-09 15:20:00,17.66,17.7,17.66,17.69,237200.0,16.4646,16.5019,16.4646,16.4926,237200.0
2013-01-09 15:25:00,17.69,17.71,17.67,17.71,119200.0,16.4926,16.5112,16.4739,16.5112,119200.0
2013-01-09 15:30:00,17.7,17.72,17.66,17.68,137200.0,16.5019,16.5205,16.4646,16.4832,137200.0
2013-01-09 15:35:00,17.68,17.7,17.67,17.68,122000.0,16.4832,16.5019,16.4739,16.4832,122000.0
2013-01-09 15:40:00,17.69,17.69,17.67,17.69,129600.0,16.4926,16.4926,16.4739,16.4926,129600.0
2013-01-09 15:45:00,17.69,17.72,17.68,17.69,588400.0,16.4926,16.5205,16.4832,16.4926,588400.0
2013-01-09 15:50:00,17.69,17.72,17.68,17.68,328000.0,16.4926,16.5205,16.4832,16.4832,328000.0
2013-01-09 15:55:00,17.68,17.7,17.66,17.68,556000.0,16.4832,16.5019,16.4646,16.4832,556000.0
2013-01-10 09:30:00,17.9,17.94,17.76,17.78,1220400.0,16.6883,16.7256,16.5578,16.5765,1220400.0
2013-01-10 09:35:00,17.79,17.79,17.73,17.78,1602000.0,16.5858,16.5858,16.5299,16.5765,1602000.0
2013-01-10 09:40:00,17.77,17.77,17.63,17.73,1848000.0,16.5671,16.5671,16.4366,16.5299,1848000.0
2013-01-10 09:45:00,17.73,17.73,17.6,17.65,1451600.0,16.5299,16.5299,16.4087,16.4553,1451600.0
2013-01-10 09:50:00,17.65,17.69,17.62,17.67,283600.0,16.4553,16.4926,16.4273,16.4739,283600.0
2013-01-10 09:55:00,17.67,17.74,17.65,17.72,533200.0,16.4739,16.5392,16.4553,16.5205,533200.0
2013-01-10 10:00:00,17.73,17.75,17.65,17.74,491600.0,16.5299,16.5485,16.4553,16.5392,491600.0
2013-01-10 10:05:00,17.74,17.77,17.72,17.75,609600.0,16.5392,16.5671,16.5205,16.5485,609600.0
2013-01-10 10:10:00,17.76,17.78,17.72,17.74,278000.0,16.5578,16.5765,16.5205,16.5392,278000.0
2013-01-10 10:15:00,17.73,17.74,17.67,17.73,359600.0,16.5299,16.5392,16.4739,16.5299,359600.0
2013-01-10 10:20:00,17.73,17.75,17.68,17.71,294000.0,16.5299,16.5485,16.4832,16.5112,294000.0
2013-01-10 10:25:00,17.71,17.73,17.67,17.68,250800.0,16.5112,16.5299,16.4739,16.4832,250800.0
2013-01-10 10:30:00,17.68,17.68,17.58,17.62,1652000.0,16.4832,16.4832,16.39,16.4273,1652000.0
2013-01-10 10:35:00,17.62,17.63,17.52,17.57,1204800.0,16.4273,16.4366,16.3341,16.3807,1204800.0
2013-01-10 10:40:00,17.56,17.58,17.52,17.56,731200.0,16.3714,16.39,16.3341,16.3714,731200.0
2013-01-10 10:45:00,17.56,17.57,17.52,17.55,496000.0,16.3714,16.3807,16.3341,16.362,496000.0
2013-01-10 10:50:00,17.55,17.62,17.53,17.61,666400.0,16.362,16.4273,16.3434,16.418,666400.0
2013-01-10 10:55:00,17.61,17.62,17.55,17.56,439200.0,16.418,16.4273,16.362,16.3714,439200.0
2013-01-10 11:00:00,17.56,17.59,17.54,17.58,268400.0,16.3714,16.3993,16.3527,16.39,268400.0
2013-01-10 11:05:00,17.58,17.63,17.57,17.59,278800.0,16.39,16.4366,16.3807,16.3993,278800.0
2013-01-10 11:10:00,17.6,17.61,17.53,17.54,332400.0,16.4087,16.418,16.3434,16.3527,332400.0
2013-01-10 11:15:00,17.53,17.55,17.5,17.52,652000.0,16.3434,16.362,16.3154,16.3341,652000.0
2013-01-10 11:20:00,17.52,17.55,17.52,17.54,175600.0,16.3341,16.362,16.3341,16.3527,175600.0
2013-01-10 11:25:00,17.55,17.59,17.55,17.58,285200.0,16.362,16.3993,16.362,16.39,285200.0
2013-01-10 11:30:00,17.58,17.6,17.56,17.58,100800.0,16.39,16.4087,16.3714,16.39,100800.0
2013-01-10 11:35:00,17.58,17.61,17.57,17.59,181600.0,16.39,16.418,16.3807,16.3993,181600.0
2013-01-10 11:40:00,17.58,17.58,17.54,17.56,148000.0,16.39,16.39,16.3527,16.3714,148000.0
2013-01-10 11:45:00,17.56,17.58,17.54,17.56,145600.0,16.3714,16.39,16.3527,16.3714,145600.0
2013-01-10 11:50:00,17.55,17.58,17.55,17.57,108400.0,16.362,16.39,16.362,16.3807,108400.0
2013-01-10 11:55:00,17.56,17.59,17.56,17.59,156000.0,16.3714,16.3993,16.3714,16.3993,156000.0
2013-01-10 12:00:00,17.58,17.58,17.56,17.56,56800.0,16.39,16.39,16.3714,16.3714,56800.0
2013-01-10 12:05:00,17.56,17.58,17.55,17.55,113600.0,16.3714,16.39,16.362,16.362,113600.0
2013-01-10 12:10:00,17.55,17.59,17.54,17.58,206800.0,16.362,16.3993,16.3527,16.39,206800.0
2013-01-10 12:15:00,17.57,17.58,17.55,17.58,360800.0,16.3807,16.39,16.362,16.39,360800.0
2013-01-10 12:20:00,17.59,17.6,17.57,17.58,534000.0,16.3993,16.4087,16.3807,16.39,534000.0
2013-01-10 12:25:00,17.59,17.6,17.58,17.58,98800.0,16.3993,16.4087,16.39,16.39,98800.0
2013-01-10 12:30:00,17.59,17.61,17.58,17.6,505200.0,16.3993,16.418,16.39,16.4087,505200.0
2013-01-10 12:35:00,17.6,17.61,17.58,17.61,176800.0,16.4087,16.418,16.39,16.418,176800.0
2013-01-10 12:40:00,17.61,17.62,17.56,17.56,419200.0,16.418,16.4273,16.3714,16.3714,419200.0
2013-01-10 12:45:00,17.57,17.6,17.57,17.6,87200.0,16.3807,16.4087,16.3807,16.4087,87200.0
2013-01-10 12:50:00,17.6,17.61,17.57,17.58,84000.0,16.4087,16.418,16.3807,16.39,84000.0
2013-01-10 12:55:00,17.58,17.64,17.57,17.64,259600.0,16.39,16.4459,16.3807,16.4459,259600.0
2013-01-10 13:00:00,17.65,17.66,17.61,17.64,202400.0,16.4553,16.4646,16.418,16.4459,202400.0
2013-01-10 13:05:00,17.63,17.65,17.61,17.61,67600.0,16.4366,16.4553,16.418,16.418,67600.0
2013-01-10 13:10:00,17.61,17.62,17.59,17.6,55600.0,16.418,16.4273,16.3993,16.4087,55600.0
2013-01-10 13:15:00,17.6,17.61,17.58,17.61,57600.0,16.4087,16.418,16.39,16.418,57600.0
2013-01-10 13:20:00,17.61,17.67,17.61,17.65,243600.0,16.418,16.4739,16.418,16.4553,243600.0
2013-01-10 13:25:00,17.65,17.66,17.63,17.64,42400.0,16.4553,16.4646,16.4366,16.4459,42400.0
2013-01-10 13:30:00,17.64,17.67,17.63,17.67,126800.0,16.4459,16.4739,16.4366,16.4739,126800.0
2013-01-10 13:35:00,17.67,17.67,17.63,17.64,145600.0,16.4739,16.4739,16.4366,16.4459,145600.0
2013-01-10 13:40:00,17.64,17.67,17.63,17.63,86000.0,16.4459,16.4739,16.4366,16.4366,86000.0
2013-01-10 13:45:00,17.64,17.65,17.63,17.63,59200.0,16.4459,16.4553,16.4366,16.4366,59200.0
2013-01-10 13:50:00,17.63,17.65,17.6,17.61,186400.0,16.4366,16.4553,16.4087,16.418,186400.0
2013-01-10 13:55:00,17.61,17.67,17.61,17.63,178800.0,16.418,16.4739,16.418,16.4366,178800.0
2013-01-10 14:00:00,17.64,17.66,17.63,17.65,132800.0,16.4459,16.4646,16.4366,16.4553,132800.0
2013-01-10 14:05:00,17.65,17.67,17.64,17.65,78800.0,16.4553,16.4739,16.4459,16.4553,78800.0
2013-01-10 14:10:00,17.66,17.66,17.61,17.63,184800.0,16.4646,16.4646,16.418,16.4366,184800.0
2013-01-10 14:15:00,17.63,17.64,17.62,17.62,52400.0,16.4366,16.4459,16.4273,16.4273,52400.0
2013-01-10 14:20:00,17.63,17.65,17.6,17.6,99600.0,16.4366,16.4553,16.4087,16.4087,99600.0
2013-01-10 14:25:00,17.6,17.61,17.59,17.61,136400.0,16.4087,16.418,16.3993,16.418,136400.0
2013-01-10 14:30:00,17.61,17.63,17.61,17.62,79600.0,16.418,16.4366,16.418,16.4273,79600.0
2013-01-10 14:35:00,17.61,17.64,17.61,17.63,124000.0,16.418,16.4459,16.418,16.4366,124000.0
2013-01-10 14:40:00,17.63,17.7,17.63,17.69,328800.0,16.4366,16.5019,16.4366,16.4926,328800.0
2013-01-10 14:45:00,17.69,17.72,17.68,17.7,413200.0,16.4926,16.5205,16.4832,16.5019,413200.0
2013-01-10 14:50:00,17.71,17.77,17.71,17.75,1022000.0,16.5112,16.5671,16.5112,16.5485,1022000.0
2013-01-10 14:55:00,17.75,17.78,17.75,17.76,353600.0,16.5485,16.5765,16.5485,16.5578,353600.0
2013-01-10 15:00:00,17.77,17.78,17.75,17.78,320400.0,16.5671,16.5765,16.5485,16.5765,320400.0
2013-01-10 15:05:00,17.78,17.79,17.76,17.79,389600.0,16.5765,16.5858,16.5578,16.5858,389600.0
2013-01-10 15:10:00,17.79,17.82,17.78,17.8,438400.0,16.5858,16.6138,16.5765,16.5951,438400.0
2013-01-10 15:15:00,17.8,17.81,17.77,17.81,362000.0,16.5951,16.6044,16.5671,16.6044,362000.0
2013-01-10 15:20:00,17.81,17.85,17.8,17.83,576000.0,16.6044,16.6417,16.5951,16.6231,576000.0
2013-01-10 15:25:00,17.84,17.84,17.82,17.84,270000.0,16.6324,16.6324,16.6138,16.6324,270000.0
2013-01-10 15:30:00,17.83,17.86,17.83,17.84,326000.0,16.6231,16.6511,16.6231,16.6324,326000.0
2013-01-10 15:35:00,17.84,17.86,17.81,17.81,270400.0,16.6324,16.6511,16.6044,16.6044,270400.0
2013-01-10 15:40:00,17.81,17.84,17.8,17.83,232800.0,16.6044,16.6324,16.5951,16.6231,232800.0
2013-01-10 15:45:00,17.84,17.85,17.82,17.83,451600.0,16.6324,16.6417,16.6138,16.6231,451600.0
2013-01-10 15:50:00,17.83,17.84,17.8,17.81,474800.0,16.6231,16.6324,16.5951,16.6044,474800.0
2013-01-10 15:55:00,17.81,17.82,17.75,17.79,770400.0,16.6044,16.6138,16.5485,16.5858,770400.0
2013-01-11 09:30:00,17.78,17.83,17.75,17.77,550800.0,16.5765,16.6231,16.5485,16.5671,550800.0
2013-01-11 09:35:00,17.78,17.84,17.78,17.79,560400.0,16.5765,16.6324,16.5765,16.5858,560400.0
2013-01-11 09:40:00,17.8,17.86,17.79,17.84,368000.0,16.5951,16.6511,16.5858,16.6324,368000.0
2013-01-11 09:45:00,17.84,17.86,17.78,17.79,576000.0,16.6324,16.6511,16.5765,16.5858,576000.0
2013-01-11 09:50:00,17.79,17.8,17.78,17.78,360000.0,16.5858,16.5951,16.5765,16.5765,360000.0
2013-01-11 09:55:00,17.79,17.79,17.66,17.67,1135600.0,16.5858,16.5858,16.4646,16.4739,1135600.0
2013-01-11 10:00:00,17.67,17.71,17.66,17.67,435200.0,16.4739,16.5112,16.4646,16.4739,435200.0
2013-01-11 10:05:00,17.67,17.67,17.6,17.61,933600.0,16.4739,16.4739,16.4087,16.418,933600.0
2013-01-11 10:10:00,17.61,17.65,17.6,17.62,490400.0,16.418,16.4553,16.4087,16.4273,490400.0
2013-01-11 10:15:00,17.62,17.65,17.61,17.61,370000.0,16.4273,16.4553,16.418,16.418,370000.0
2013-01-11 10:20:00,17.61,17.63,17.6,17.62,308800.0,16.418,16.4366,16.4087,16.4273,308800.0
2013-01-11 10:25:00,17.62,17.65,17.61,17.61,315200.0,16.4273,16.4553,16.418,16.418,315200.0
2013-01-11 10:30:00,17.61,17.64,17.6,17.61,95200.0,16.418,16.4459,16.4087,16.418,95200.0
2013-01-11 10:35:00,17.61,17.63,17.6,17.61,460400.0,16.418,16.4366,16.4087,16.418,460400.0
2013-01-11 10:40:00,17.63,17.66,17.62,17.66,355600.0,16.4366,16.4646,16.4273,16.4646,355600.0
2013-01-11 10:45:00,17.65,17.68,17.64,17.68,358400.0,16.4553,16.4832,16.4459,16.4832,358400.0
2013-01-11 10:50:00,17.67,17.68,17.64,17.64,264000.0,16.4739,16.4832,16.4459,16.4459,264000.0
2013-01-11 10:55:00,17.64,17.69,17.64,17.67,316000.0,16.4459,16.4926,16.4459,16.4739,316000.0
2013-01-11 11:00:00,17.67,17.7,17.67,17.69,227200.0,16.4739,16.5019,16.4739,16.4926,227200.0
2013-01-11 11:05:00,17.69,17.73,17.66,17.67,250800.0,16.4926,16.5299,16.4646,16.4739,250800.0
2013-01-11 11:10:00,17.66,17.69,17.66,17.68,87200.0,16.4646,16.4926,16.4646,16.4832,87200.0
2013-01-11 11:15:00,17.69,17.71,17.66,17.67,246400.0,16.4926,16.5112,16.4646,16.4739,246400.0
2013-01-11 11:20:00,17.68,17.7,17.66,17.67,174800.0,16.4832,16.5019,16.4646,16.4739,174800.0
2013-01-11 11:25:00,17.67,17.67,17.55,17.56,710400.0,16.4739,16.4739,16.362,16.3714,710400.0
2013-01-11 11:30:00,17.56,17.6,17.53,17.6,433600.0,16.3714,16.4087,16.3434,16.4087,433600.0
2013-01-11 11:35:00,17.61,17.62,17.58,17.6,158400.0,16.418,16.4273,16.39,16.4087,158400.0
2013-01-11 11:40:00,17.6,17.63,17.6,17.62,149200.0,16.4087,16.4366,16.4087,16.4273,149200.0
2013-01-11 11:45:00,17.62,17.64,17.61,17.64,237200.0,16.4273,16.4459,16.418,16.4459,237200.0
2013-01-11 11:50:00,17.64,17.7,17.64,17.68,445200.0,16.4459,16.5019,16.4459,16.4832,445200.0
2013-01-11 11:55:00,17.68,17.7,17.67,17.68,328400.0,16.4832,16.5019,16.4739,16.4832,328400.0
2013-01-11 12:00:00,17.69,17.69,17.68,17.69,54400.0,16.4926,16.4926,16.4832,16.4926,54400.0
2013-01-11 12:05:00,17.69,17.71,17.68,17.71,114400.0,16.4926,16.5112,16.4832,16.5112,114400.0
2013-01-11 12:10:00,17.71,17.72,17.68,17.69,144400.0,16.5112,16.5205,16.4832,16.4926,144400.0
2013-01-11 12:15:00,17.69,17.69,17.67,17.69,99200.0,16.4926,16.4926,16.4739,16.4926,99200.0
2013-01-11 12:20:00,17.69,17.69,17.67,17.69,73200.0,16.4926,16.4926,16.4739,16.4926,73200.0
2013-01-11 12:25:00,17.69,17.7,17.66,17.67,104000.0,16.4926,16.5019,16.4646,16.4739,104000.0
2013-01-11 12:30:00,17.66,17.67,17.6,17.65,238800.0,16.4646,16.4739,16.4087,16.4553,238800.0
2013-01-11 12:35:00,17.65,17.67,17.64,17.65,94800.0,16.4553,16.4739,16.4459,16.4553,94800.0
2013-01-11 12:40:00,17.65,17.67,17.65,17.67,94800.0,16.4553,16.4739,16.4553,16.4739,94800.0
2013-01-11 12:45:00,17.67,17.67,17.65,17.65,66000.0,16.4739,16.4739,16.4553,16.4553,66000.0
2013-01-11 12:50:00,17.67,17.68,17.65,17.65,95200.0,16.4739,16.4832,16.4553,16.4553,95200.0
2013-01-11 12:55:00,17.64,17.67,17.62,17.64,233200.0,16.4459,16.4739,16.4273,16.4459,233200.0
2013-01-11 13:00:00,17.65,17.65,17.64,17.64,57600.0,16.4553,16.4553,16.4459,16.4459,57600.0
2013-01-11 13:05:00,17.64,17.65,17.63,17.64,43600.0,16.4459,16.4553,16.4366,16.4459,43600.0
2013-01-11 13:10:00,17.63,17.65,17.63,17.65,64400.0,16.4366,16.4553,16.4366,16.4553,64400.0
2013-01-11 13:15:00,17.65,17.65,17.63,17.63,32800.0,16.4553,16.4553,16.4366,16.4366,32800.0
2013-01-11 13:20:00,17.64,17.66,17.64,17.65,65200.0,16.4459,16.4646,16.4459,16.4553,65200.0
2013-01-11 13:25:00,17.65,17.66,17.64,17.64,60000.0,16.4553,16.4646,16.4459,16.4459,60000.0
2013-01-11 13:30:00,17.65,17.71,17.64,17.7,264000.0,16.4553,16.5112,16.4459,16.5019,264000.0
2013-01-11 13:35:00,17.7,17.72,17.69,17.71,248000.0,16.5019,16.5205,16.4926,16.5112,248000.0
2013-01-11 13:40:00,17.72,17.72,17.66,17.68,154000.0,16.5205,16.5205,16.4646,16.4832,154000.0
2013-01-11 13:45:00,17.67,17.68,17.62,17.67,194800.0,16.4739,16.4832,16.4273,16.4739,194800.0
2013-01-11 13:50:00,17.68,17.68,17.65,17.65,57200.0,16.4832,16.4832,16.4553,16.4553,57200.0
2013-01-11 13:55:00,17.65,17.66,17.62,17.64,140400.0,16.4553,16.4646,16.4273,16.4459,140400.0
2013-01-11 14:00:00,17.64,17.67,17.64,17.65,74400.0,16.4459,16.4739,16.4459,16.4553,74400.0
2013-01-11 14:05:00,17.65,17.69,17.65,17.68,151200.0,16.4553,16.4926,16.4553,16.4832,151200.0
2013-01-11 14:10:00,17.67,17.74,17.67,17.72,280800.0,16.4739,16.5392,16.4739,16.5205,280800.0
2013-01-11 14:15:00,17.71,17.73,17.7,17.71,64800.0,16.5112,16.5299,16.5019,16.5112,64800.0
2013-01-11 14:20:00,17.7,17.71,17.69,17.71,76800.0,16.5019,16.5112,16.4926,16.5112,76800.0
2013-01-11 14:25:00,17.71,17.74,17.71,17.74,155200.0,16.5112,16.5392,16.5112,16.5392,155200.0
2013-01-11 14:30:00,17.74,17.76,17.73,17.75,234800.0,16.5392,16.5578,16.5299,16.5485,234800.0
2013-01-11 14:35:00,17.75,17.76,17.74,17.75,111200.0,16.5485,16.5578,16.5392,16.5485,111200.0
2013-01-11 14:40:00,17.76,17.76,17.72,17.72,146800.0,16.5578,16.5578,16.5205,16.5205,146800.0
2013-01-11 14:45:00,17.73,17.73,17.7,17.71,73200.0,16.5299,16.5299,16.5019,16.5112,73200.0
2013-01-11 14:50:00,17.7,17.74,17.7,17.73,121200.0,16.5019,16.5392,16.5019,16.5299,121200.0
2013-01-11 14:55:00,17.72,17.74,17.71,17.71,104800.0,16.5205,16.5392,16.5112,16.5112,104800.0
2013-01-11 15:00:00,17.71,17.71,17.66,17.68,215200.0,16.5112,16.5112,16.4646,16.4832,215200.0
2013-01-11 15:05:00,17.68,17.73,17.68,17.73,187200.0,16.4832,16.5299,16.4832,16.5299,187200.0
2013-01-11 15:10:00,17.73,17.75,17.71,17.73,238800.0,16.5299,16.5485,16.5112,16.5299,238800.0
2013-01-11 15:15:00,17.73,17.75,17.73,17.74,153200.0,16.5299,16.5485,16.5299,16.5392,153200.0
2013-01-11 15:20:00,17.74,17.81,17.74,17.79,870400.0,16.5392,16.6044,16.5392,16.5858,870400.0
2013-01-11 15:25:00,17.79,17.8,17.77,17.8,422000.0,16.5858,16.5951,16.5671,16.5951,422000.0
2013-01-11 15:30:00,17.8,17.81,17.76,17.79,434800.0,16.5951,16.6044,16.5578,16.5858,434800.0
2013-01-11 15:35:00,17.78,17.82,17.77,17.77,464400.0,16.5765,16.6138,16.5671,16.5671,464400.0
2013-01-11 15:40:00,17.77,17.8,17.77,17.8,238800.0,16.5671,16.5951,16.5671,16.5951,238800.0
2013-01-11 15:45:00,17.8,17.81,17.78,17.8,396400.0,16.5951,16.6044,16.5765,16.5951,396400.0
2013-01-11 15:50:00,17.81,17.82,17.79,17.8,585200.0,16.6044,16.6138,16.5858,16.5951,585200.0
2013-01-11 15:55:00,17.8,17.81,17.73,17.73,988000.0,16.5951,16.6044,16.5299,16.5299,988000.0
2013-01-14 09:30:00,17.62,17.74,17.62,17.7,501200.0,16.4273,16.5392,16.4273,16.5019,501200.0
2013-01-14 09:35:00,17.7,17.8,17.7,17.78,644000.0,16.5019,16.5951,16.5019,16.5765,644000.0
2013-01-14 09:40:00,17.79,17.84,17.74,17.75,676800.0,16.5858,16.6324,16.5392,16.5485,676800.0
2013-01-14 09:45:00,17.75,17.79,17.71,17.73,427200.0,16.5485,16.5858,16.5112,16.5299,427200.0
2013-01-14 09:50:00,17.73,17.77,17.61,17.62,500800.0,16.5299,16.5671,16.418,16.4273,500800.0
2013-01-14 09:55:00,17.63,17.68,17.62,17.68,482400.0,16.4366,16.4832,16.4273,16.4832,482400.0
2013-01-14 10:00:00,17.66,17.68,17.6,17.67,324400.0,16.4646,16.4832,16.4087,16.4739,324400.0
2013-01-14 10:05:00,17.67,17.67,17.63,17.64,160800.0,16.4739,16.4739,16.4366,16.4459,160800.0
2013-01-14 10:10:00,17.64,17.66,17.63,17.64,268400.0,16.4459,16.4646,16.4366,16.4459,268400.0
2013-01-14 10:15:00,17.64,17.68,17.62,17.63,239200.0,16.4459,16.4832,16.4273,16.4366,239200.0
2013-01-14 10:20:00,17.63,17.63,17.56,17.57,746400.0,16.4366,16.4366,16.3714,16.3807,746400.0
2013-01-14 10:25:00,17.57,17.6,17.56,17.6,392800.0,16.3807,16.4087,16.3714,16.4087,392800.0
2013-01-14 10:30:00,17.61,17.7,17.6,17.66,890800.0,16.418,16.5019,16.4087,16.4646,890800.0
2013-01-14 10:35:00,17.67,17.68,17.66,17.66,150800.0,16.4739,16.4832,16.4646,16.4646,150800.0
2013-01-14 10:40:00,17.66,17.79,17.66,17.78,627200.0,16.4646,16.5858,16.4646,16.5765,627200.0
2013-01-14 10:45:00,17.77,17.78,17.75,17.78,222400.0,16.5671,16.5765,16.5485,16.5765,222400.0
2013-01-14 10:50:00,17.78,17.79,17.75,17.76,232800.0,16.5765,16.5858,16.5485,16.5578,232800.0
2013-01-14 10:55:00,17.75,17.76,17.74,17.75,180000.0,16.5485,16.5578,16.5392,16.5485,180000.0
2013-01-14 11:00:00,17.77,17.8,17.75,17.79,192400.0,16.5671,16.5951,16.5485,16.5858,192400.0
2013-01-14 11:05:00,17.79,17.79,17.74,17.76,67600.0,16.5858,16.5858,16.5392,16.5578,67600.0
2013-01-14 11:10:00,17.76,17.78,17.76,17.77,122800.0,16.5578,16.5765,16.5578,16.5671,122800.0
2013-01-14 11:15:00,17.77,17.78,17.75,17.75,40000.0,16.5671,16.5765,16.5485,16.5485,40000.0
2013-01-14 11:20:00,17.74,17.74,17.69,17.71,187200.0,16.5392,16.5392,16.4926,16.5112,187200.0
2013-01-14 11:25:00,17.71,17.74,17.7,17.72,79200.0,16.5112,16.5392,16.5019,16.5205,79200.0
2013-01-14 11:30:00,17.73,17.73,17.7,17.71,73200.0,16.5299,16.5299,16.5019,16.5112,73200.0
2013-01-14 11:35:00,17.71,17.71,17.69,17.69,121600.0,16.5112,16.5112,16.4926,16.4926,121600.0
2013-01-14 11:40:00,17.69,17.7,17.65,17.68,475200.0,16.4926,16.5019,16.4553,16.4832,475200.0
2013-01-14 11:45:00,17.68,17.75,17.68,17.74,374800.0,16.4832,16.5485,16.4832,16.5392,374800.0
2013-01-14 11:50:00,17.74,17.75,17.73,17.74,185600.0,16.5392,16.5485,16.5299,16.5392,185600.0
2013-01-14 11:55:00,17.73,17.75,17.71,17.74,88400.0,16.5299,16.5485,16.5112,16.5392,88400.0
2013-01-14 12:00:00,17.74,17.75,17.74,17.75,102800.0,16.5392,16.5485,16.5392,16.5485,102800.0
2013-01-14 12:05:00,17.75,17.75,17.7,17.71,77200.0,16.5485,16.5485,16.5019,16.5112,77200.0
2013-01-14 12:10:00,17.71,17.74,17.7,17.72,157600.0,16.5112,16.5392,16.5019,16.5205,157600.0
2013-01-14 12:15:00,17.73,17.74,17.69,17.7,126800.0,16.5299,16.5392,16.4926,16.5019,126800.0
2013-01-14 12:20:00,17.69,17.71,17.67,17.7,115200.0,16.4926,16.5112,16.4739,16.5019,115200.0
2013-01-14 12:25:00,17.71,17.71,17.68,17.68,84800.0,16.5112,16.5112,16.4832,16.4832,84800.0
2013-01-14 12:30:00,17.68,17.73,17.68,17.71,88800.0,16.4832,16.5299,16.4832,16.5112,88800.0
2013-01-14 12:35:00,17.71,17.72,17.71,17.71,66000.0,16.5112,16.5205,16.5112,16.5112,66000.0
2013-01-14 12:40:00,17.71,17.73,17.68,17.7,112400.0,16.5112,16.5299,16.4832,16.5019,112400.0
2013-01-14 12:45:00,17.7,17.75,17.7,17.73,204400.0,16.5019,16.5485,16.5019,16.5299,204400.0
2013-01-14 12:50:00,17.73,17.75,17.73,17.74,61200.0,16.5299,16.5485,16.5299,16.5392,61200.0
2013-01-14 12:55:00,17.75,17.75,17.72,17.73,60000.0,16.5485,16.5485,16.5205,16.5299,60000.0
2013-01-14 13:00:00,17.72,17.72,17.68,17.69,85200.0,16.5205,16.5205,16.4832,16.4926,85200.0
2013-01-14 13:05:00,17.68,17.7,17.68,17.7,37600.0,16.4832,16.5019,16.4832,16.5019,37600.0
2013-01-14 13:10:00,17.69,17.72,17.69,17.72,83200.0,16.4926,16.5205,16.4926,16.5205,83200.0
2013-01-14 13:15:00,17.72,17.74,17.7,17.73,153200.0,16.5205,16.5392,16.5019,16.5299,153200.0
2013-01-14 13:20:00,17.74,17.75,17.72,17.73,102000.0,16.5392,16.5485,16.5205,16.5299,102000.0
2013-01-14 13:25:00,17.72,17.73,17.71,17.72,45200.0,16.5205,16.5299,16.5112,16.5205,45200.0
2013-01-14 13:30:00,17.72,17.72,17.7,17.71,76000.0,16.5205,16.5205,16.5019,16.5112,76000.0
2013-01-14 13:35:00,17.71,17.72,17.7,17.7,26400.0,16.5112,16.5205,16.5019,16.5019,26400.0
2013-01-14 13:40:00,17.71,17.71,17.71,17.71,14800.0,16.5112,16.5112,16.5112,16.5112,14800.0
2013-01-14 13:45:00,17.72,17.72,17.65,17.67,240000.0,16.5205,16.5205,16.4553,16.4739,240000.0
2013-01-14 13:50:00,17.68,17.68,17.67,17.68,109200.0,16.4832,16.4832,16.4739,16.4832,109200.0
2013-01-14 13:55:00,17.68,17.68,17.66,17.68,57600.0,16.4832,16.4832,16.4646,16.4832,57600.0
2013-01-14 14:00:00,17.67,17.73,17.65,17.73,158400.0,16.4739,16.5299,16.4553,16.5299,158400.0
2013-01-14 14:05:00,17.69,17.7,17.68,17.69,124400.0,16.4926,16.5019,16.4832,16.4926,124400.0
2013-01-14 14:10:00,17.68,17.71,17.67,17.67,108000.0,16.4832,16.5112,16.4739,16.4739,108000.0
2013-01-14 14:15:00,17.68,17.7,17.68,17.69,70800.0,16.4832,16.5019,16.4832,16.4926,70800.0
2013-01-14 14:20:00,17.69,17.69,17.68,17.68,60000.0,16.4926,16.4926,16.4832,16.4832,60000.0
2013-01-14 14:25:00,17.69,17.72,17.68,17.71,296000.0,16.4926,16.5205,16.4832,16.5112,296000.0
2013-01-14 14:30:00,17.72,17.75,17.68,17.69,330400.0,16.5205,16.5485,16.4832,16.4926,330400.0
2013-01-14 14:35:00,17.7,17.7,17.61,17.64,624800.0,16.5019,16.5019,16.418,16.4459,624800.0
2013-01-14 14:40:00,17.63,17.66,17.63,17.65,149600.0,16.4366,16.4646,16.4366,16.4553,149600.0
2013-01-14 14:45:00,17.66,17.67,17.63,17.67,87200.0,16.4646,16.4739,16.4366,16.4739,87200.0
2013-01-14 14:50:00,17.67,17.68,17.64,17.64,131600.0,16.4739,16.4832,16.4459,16.4459,131600.0
2013-01-14 14:55:00,17.65,17.68,17.65,17.67,86800.0,16.4553,16.4832,16.4553,16.4739,86800.0
2013-01-14 15:00:00,17.67,17.67,17.65,17.66,129600.0,16.4739,16.4739,16.4553,16.4646,129600.0
2013-01-14 15:05:00,17.66,17.73,17.65,17.7,480800.0,16.4646,16.5299,16.4553,16.5019,480800.0
2013-01-14 15:10:00,17.69,17.69,17.66,17.68,255200.0,16.4926,16.4926,16.4646,16.4832,255200.0
2013-01-14 15:15:00,17.69,17.69,17.66,17.67,84000.0,16.4926,16.4926,16.4646,16.4739,84000.0
2013-01-14 15:20:00,17.67,17.68,17.66,17.68,173200.0,16.4739,16.4832,16.4646,16.4832,173200.0
2013-01-14 15:25:00,17.68,17.71,17.64,17.68,442800.0,16.4832,16.5112,16.4459,16.4832,442800.0
2013-01-14 15:30:00,17.67,17.68,17.64,17.66,160000.0,16.4739,16.4832,16.4459,16.4646,160000.0
2013-01-14 15:35:00,17.66,17.68,17.63,17.66,300800.0,16.4646,16.4832,16.4366,16.4646,300800.0
2013-01-14 15:40:00,17.66,17.69,17.64,17.69,265600.0,16.4646,16.4926,16.4459,16.4926,265600.0
2013-01-14 15:45:00,17.69,17.72,17.68,17.69,378000.0,16.4926,16.5205,16.4832,16.4926,378000.0
2013-01-14 15:50:00,17.69,17.7,17.59,17.63,730000.0,16.4926,16.5019,16.3993,16.4366,730000.0
2013-01-14 15:55:00,17.62,17.74,17.61,17.74,722800.0,16.4273,16.5392,16.418,16.5392,722800.0
2013-01-15 09:30:00,17.42,17.49,17.39,17.48,567600.0,16.2408,16.3061,16.2129,16.2968,567600.0
2013-01-15 09:35:00,17.47,17.58,17.46,17.56,883600.0,16.2875,16.39,16.2781,16.3714,883600.0
2013-01-15 09:40:00,17.56,17.6,17.5,17.51,590800.0,16.3714,16.4087,16.3154,16.3247,590800.0
2013-01-15 09:45:00,17.5,17.56,17.47,17.55,276000.0,16.3154,16.3714,16.2875,16.362,276000.0
2013-01-15 09:50:00,17.55,17.6,17.5,17.53,475200.0,16.362,16.4087,16.3154,16.3434,475200.0
2013-01-15 09:55:00,17.52,17.65,17.52,17.62,477600.0,16.3341,16.4553,16.3341,16.4273,477600.0
2013-01-15 10:00:00,17.62,17.67,17.61,17.62,336000.0,16.4273,16.4739,16.418,16.4273,336000.0
2013-01-15 10:05:00,17.62,17.63,17.58,17.61,340800.0,16.4273,16.4366,16.39,16.418,340800.0
2013-01-15 10:10:00,17.63,17.66,17.6,17.65,187600.0,16.4366,16.4646,16.4087,16.4553,187600.0
2013-01-15 10:15:00,17.65,17.66,17.6,17.61,130000.0,16.4553,16.4646,16.4087,16.418,130000.0
2013-01-15 10:20:00,17.61,17.61,17.58,17.6,268400.0,16.418,16.418,16.39,16.4087,268400.0
2013-01-15 10:25:00,17.6,17.63,17.58,17.6,142000.0,16.4087,16.4366,16.39,16.4087,142000.0
2013-01-15 10:30:00,17.59,17.64,17.59,17.64,122000.0,16.3993,16.4459,16.3993,16.4459,122000.0
2013-01-15 10:35:00,17.64,17.65,17.62,17.64,180400.0,16.4459,16.4553,16.4273,16.4459,180400.0
2013-01-15 10:40:00,17.65,17.68,17.63,17.68,457600.0,16.4553,16.4832,16.4366,16.4832,457600.0
2013-01-15 10:45:00,17.67,17.69,17.66,17.68,239200.0,16.4739,16.4926,16.4646,16.4832,239200.0
2013-01-15 10:50:00,17.68,17.72,17.68,17.72,236800.0,16.4832,16.5205,16.4832,16.5205,236800.0
2013-01-15 10:55:00,17.72,17.77,17.71,17.75,575200.0,16.5205,16.5671,16.5112,16.5485,575200.0
2013-01-15 11:00:00,17.75,17.77,17.74,17.76,222400.0,16.5485,16.5671,16.5392,16.5578,222400.0
2013-01-15 11:05:00,17.76,17.78,17.75,17.75,232800.0,16.5578,16.5765,16.5485,16.5485,232800.0
2013-01-15 11:10:00,17.76,17.77,17.74,17.76,209200.0,16.5578,16.5671,16.5392,16.5578,209200.0
2013-01-15 11:15:00,17.77,17.77,17.73,17.75,113600.0,16.5671,16.5671,16.5299,16.5485,113600.0
2013-01-15 11:20:00,17.75,17.75,17.74,17.75,259200.0,16.5485,16.5485,16.5392,16.5485,259200.0
2013-01-15 11:25:00,17.75,17.77,17.75,17.75,110400.0,16.5485,16.5671,16.5485,16.5485,110400.0
2013-01-15 11:30:00,17.76,17.8,17.76,17.8,236400.0,16.5578,16.5951,16.5578,16.5951,236400.0
2013-01-15 11:35:00,17.8,17.82,17.79,17.81,432400.0,16.5951,16.6138,16.5858,16.6044,432400.0
2013-01-15 11:40:00,17.82,17.83,17.81,17.83,214800.0,16.6138,16.6231,16.6044,16.6231,214800.0
2013-01-15 11:45:00,17.83,17.89,17.83,17.89,444800.0,16.6231,16.679,16.6231,16.679,444800.0
2013-01-15 11:50:00,17.89,17.9,17.87,17.88,308800.0,16.679,16.6883,16.6604,16.6697,308800.0
2013-01-15 11:55:00,17.88,17.89,17.86,17.86,213600.0,16.6697,16.679,16.6511,16.6511,213600.0
2013-01-15 12:00:00,17.87,17.9,17.87,17.88,203200.0,16.6604,16.6883,16.6604,16.6697,203200.0
2013-01-15 12:05:00,17.87,17.9,17.87,17.89,97600.0,16.6604,16.6883,16.6604,16.679,97600.0
2013-01-15 12:10:00,17.89,17.9,17.89,17.9,76000.0,16.679,16.6883,16.679,16.6883,76000.0
2013-01-15 12:15:00,17.9,17.96,17.9,17.93,353600.0,16.6883,16.7443,16.6883,16.7163,353600.0
2013-01-15 12:20:00,17.93,17.95,17.92,17.93,180000.0,16.7163,16.735,16.707,16.7163,180000.0
2013-01-15 12:25:00,17.93,17.94,17.92,17.93,93600.0,16.7163,16.7256,16.707,16.7163,93600.0
2013-01-15 12:30:00,17.92,17.99,17.92,17.99,281200.0,16.707,16.7723,16.707,16.7723,281200.0
2013-01-15 12:35:00,17.99,17.99,17.94,17.94,262800.0,16.7723,16.7723,16.7256,16.7256,262800.0
2013-01-15 12:40:00,17.95,17.98,17.95,17.98,100400.0,16.735,16.7629,16.735,16.7629,100400.0
2013-01-15 12:45:00,17.97,17.97,17.92,17.93,189200.0,16.7536,16.7536,16.707,16.7163,189200.0
2013-01-15 12:50:00,17.93,17.93,17.92,17.92,85200.0,16.7163,16.7163,16.707,16.707,85200.0
2013-01-15 12:55:00,17.93,17.95,17.91,17.91,265200.0,16.7163,16.735,16.6977,16.6977,265200.0
2013-01-15 13:00:00,17.92,17.93,17.89,17.91,244800.0,16.707,16.7163,16.679,16.6977,244800.0
2013-01-15 13:05:00,17.91,17.95,17.9,17.93,185200.0,16.6977,16.735,16.6883,16.7163,185200.0
2013-01-15 13:10:00,17.93,17.95,17.92,17.94,86800.0,16.7163,16.735,16.707,16.7256,86800.0
2013-01-15 13:15:00,17.95,17.96,17.93,17.95,133200.0,16.735,16.7443,16.7163,16.735,133200.0
2013-01-15 13:20:00,17.95,17.95,17.9,17.92,168800.0,16.735,16.735,16.6883,16.707,168800.0
2013-01-15 13:25:00,17.92,17.94,17.91,17.92,159600.0,16.707,16.7256,16.6977,16.707,159600.0
2013-01-15 13:30:00,17.92,17.93,17.87,17.9,225200.0,16.707,16.7163,16.6604,16.6883,225200.0
2013-01-15 13:35:00,17.89,17.93,17.89,17.92,196400.0,16.679,16.7163,16.679,16.707,196400.0
2013-01-15 13:40:00,17.92,17.93,17.9,17.92,171600.0,16.707,16.7163,16.6883,16.707,171600.0
2013-01-15 13:45:00,17.93,17.93,17.9,17.9,110800.0,16.7163,16.7163,16.6883,16.6883,110800.0
2013-01-15 13:50:00,17.9,17.92,17.86,17.88,207200.0,16.6883,16.707,16.6511,16.6697,207200.0
2013-01-15 13:55:00,17.88,17.88,17.82,17.85,256400.0,16.6697,16.6697,16.6138,16.6417,256400.0
2013-01-15 14:00:00,17.85,17.86,17.84,17.84,179600.0,16.6417,16.6511,16.6324,16.6324,179600.0
2013-01-15 14:05:00,17.84,17.86,17.82,17.86,172800.0,16.6324,16.6511,16.6138,16.6511,172800.0
2013-01-15 14:10:00,17.86,17.86,17.79,17.8,218800.0,16.6511,16.6511,16.5858,16.5951,218800.0
2013-01-15 14:15:00,17.8,17.82,17.78,17.78,282000.0,16.5951,16.6138,16.5765,16.5765,282000.0
2013-01-15 14:20:00,17.78,17.78,17.73,17.74,340800.0,16.5765,16.5765,16.5299,16.5392,340800.0
2013-01-15 14:25:00,17.73,17.75,17.72,17.74,112000.0,16.5299,16.5485,16.5205,16.5392,112000.0
2013-01-15 14:30:00,17.74,17.77,17.74,17.76,142000.0,16.5392,16.5671,16.5392,16.5578,142000.0
2013-01-15 14:35:00,17.75,17.77,17.75,17.77,109200.0,16.5485,16.5671,16.5485,16.5671,109200.0
2013-01-15 14:40:00,17.77,17.85,17.77,17.84,459600.0,16.5671,16.6417,16.5671,16.6324,459600.0
2013-01-15 14:45:00,17.85,17.85,17.82,17.84,195600.0,16.6417,16.6417,16.6138,16.6324,195600.0
2013-01-15 14:50:00,17.85,17.89,17.85,17.86,220000.0,16.6417,16.679,16.6417,16.6511,220000.0
2013-01-15 14:55:00,17.86,17.89,17.86,17.89,119200.0,16.6511,16.679,16.6511,16.679,119200.0
2013-01-15 15:00:00,17.89,17.96,17.89,17.92,507200.0,16.679,16.7443,16.679,16.707,507200.0
2013-01-15 15:05:00,17.92,17.97,17.91,17.97,257200.0,16.707,16.7536,16.6977,16.7536,257200.0
2013-01-15 15:10:00,17.96,17.97,17.93,17.96,207600.0,16.7443,16.7536,16.7163,16.7443,207600.0
2013-01-15 15:15:00,17.96,17.98,17.92,17.96,297200.0,16.7443,16.7629,16.707,16.7443,297200.0
2013-01-15 15:20:00,17.97,18.02,17.97,18.0,452800.0,16.7536,16.8002,16.7536,16.7816,452800.0
2013-01-15 15:25:00,18.0,18.02,17.95,17.96,218800.0,16.7816,16.8002,16.735,16.7443,218800.0
2013-01-15 15:30:00,17.96,18.0,17.95,18.0,357600.0,16.7443,16.7816,16.735,16.7816,357600.0
2013-01-15 15:35:00,18.0,18.04,17.97,17.97,406400.0,16.7816,16.8189,16.7536,16.7536,406400.0
2013-01-15 15:40:00,17.97,18.05,17.97,18.04,371200.0,16.7536,16.8282,16.7536,16.8189,371200.0
2013-01-15 15:45:00,18.04,18.05,17.98,18.02,468800.0,16.8189,16.8282,16.7629,16.8002,468800.0
2013-01-15 15:50:00,18.02,18.05,18.01,18.04,638800.0,16.8002,16.8282,16.7909,16.8189,638800.0
2013-01-15 15:55:00,18.04,18.04,17.96,17.98,819200.0,16.8189,16.8189,16.7443,16.7629,819200.0
2013-01-16 09:30:00,17.87,17.89,17.81,17.82,594000.0,16.6604,16.679,16.6044,16.6138,594000.0
2013-01-16 09:35:00,17.82,17.83,17.71,17.77,968800.0,16.6138,16.6231,16.5112,16.5671,968800.0
2013-01-16 09:40:00,17.77,17.83,17.76,17.81,630400.0,16.5671,16.6231,16.5578,16.6044,630400.0
2013-01-16 09:45:00,17.81,17.88,17.81,17.88,522800.0,16.6044,16.6697,16.6044,16.6697,522800.0
2013-01-16 09:50:00,17.88,17.93,17.86,17.86,649200.0,16.6697,16.7163,16.6511,16.6511,649200.0
2013-01-16 09:55:00,17.86,17.88,17.83,17.86,304400.0,16.6511,16.6697,16.6231,16.6511,304400.0
2013-01-16 10:00:00,17.86,17.89,17.8,17.8,429200.0,16.6511,16.679,16.5951,16.5951,429200.0
2013-01-16 10:05:00,17.81,17.84,17.76,17.8,389600.0,16.6044,16.6324,16.5578,16.5951,389600.0
2013-01-16 10:10:00,17.8,17.82,17.76,17.78,225200.0,16.5951,16.6138,16.5578,16.5765,225200.0
2013-01-16 10:15:00,17.77,17.8,17.77,17.78,232800.0,16.5671,16.5951,16.5671,16.5765,232800.0
2013-01-16 10:20:00,17.79,17.84,17.79,17.84,333200.0,16.5858,16.6324,16.5858,16.6324,333200.0
2013-01-16 10:25:00,17.84,17.85,17.82,17.84,259600.0,16.6324,16.6417,16.6138,16.6324,259600.0
2013-01-16 10:30:00,17.84,17.84,17.8,17.8,218000.0,16.6324,16.6324,16.5951,16.5951,218000.0
2013-01-16 10:35:00,17.8,17.81,17.78,17.79,160800.0,16.5951,16.6044,16.5765,16.5858,160800.0
2013-01-16 10:40:00,17.79,17.82,17.79,17.81,80800.0,16.5858,16.6138,16.5858,16.6044,80800.0
2013-01-16 10:45:00,17.82,17.83,17.79,17.8,122400.0,16.6138,16.6231,16.5858,16.5951,122400.0
2013-01-16 10:50:00,17.79,17.83,17.79,17.83,133200.0,16.5858,16.6231,16.5858,16.6231,133200.0
2013-01-16 10:55:00,17.83,17.83,17.77,17.77,235200.0,16.6231,16.6231,16.5671,16.5671,235200.0
2013-01-16 11:00:00,17.77,17.81,17.76,17.8,221600.0,16.5671,16.6044,16.5578,16.5951,221600.0
2013-01-16 11:05:00,17.8,17.84,17.79,17.83,188800.0,16.5951,16.6324,16.5858,16.6231,188800.0
2013-01-16 11:10:00,17.83,17.85,17.83,17.84,152400.0,16.6231,16.6417,16.6231,16.6324,152400.0
2013-01-16 11:15:00,17.84,17.88,17.83,17.85,306000.0,16.6324,16.6697,16.6231,16.6417,306000.0
2013-01-16 11:20:00,17.85,17.92,17.85,17.91,540800.0,16.6417,16.707,16.6417,16.6977,540800.0
2013-01-16 11:25:00,17.91,17.93,17.88,17.89,324000.0,16.6977,16.7163,16.6697,16.679,324000.0
2013-01-16 11:30:00,17.89,17.92,17.88,17.91,147200.0,16.679,16.707,16.6697,16.6977,147200.0
2013-01-16 11:35:00,17.9,17.91,17.87,17.88,148400.0,16.6883,16.6977,16.6604,16.6697,148400.0
2013-01-16 11:40:00,17.89,17.91,17.88,17.9,67200.0,16.679,16.6977,16.6697,16.6883,67200.0
2013-01-16 11:45:00,17.91,17.92,17.89,17.89,113200.0,16.6977,16.707,16.679,16.679,113200.0
2013-01-16 11:50:00,17.9,17.91,17.86,17.86,175200.0,16.6883,16.6977,16.6511,16.6511,175200.0
2013-01-16 11:55:00,17.86,17.87,17.83,17.84,270800.0,16.6511,16.6604,16.6231,16.6324,270800.0
2013-01-16 12:00:00,17.84,17.86,17.84,17.86,116800.0,16.6324,16.6511,16.6324,16.6511,116800.0
2013-01-16 12:05:00,17.86,17.87,17.82,17.86,138800.0,16.6511,16.6604,16.6138,16.6511,138800.0
2013-01-16 12:10:00,17.85,17.86,17.83,17.85,50000.0,16.6417,16.6511,16.6231,16.6417,50000.0
2013-01-16 12:15:00,17.84,17.86,17.84,17.85,132000.0,16.6324,16.6511,16.6324,16.6417,132000.0
2013-01-16 12:20:00,17.85,17.86,17.84,17.85,24800.0,16.6417,16.6511,16.6324,16.6417,24800.0
2013-01-16 12:25:00,17.85,17.86,17.85,17.86,55600.0,16.6417,16.6511,16.6417,16.6511,55600.0
2013-01-16 12:30:00,17.86,17.86,17.79,17.81,557200.0,16.6511,16.6511,16.5858,16.6044,557200.0
2013-01-16 12:35:00,17.82,17.85,17.8,17.84,38800.0,16.6138,16.6417,16.5951,16.6324,38800.0
2013-01-16 12:40:00,17.84,17.84,17.78,17.79,158400.0,16.6324,16.6324,16.5765,16.5858,158400.0
2013-01-16 12:45:00,17.79,17.82,17.78,17.8,46400.0,16.5858,16.6138,16.5765,16.5951,46400.0
2013-01-16 12:50:00,17.8,17.82,17.8,17.8,104800.0,16.5951,16.6138,16.5951,16.5951,104800.0
2013-01-16 12:55:00,17.8,17.81,17.78,17.81,138800.0,16.5951,16.6044,16.5765,16.6044,138800.0
2013-01-16 13:00:00,17.82,17.82,17.78,17.8,69600.0,16.6138,16.6138,16.5765,16.5951,69600.0
2013-01-16 13:05:00,17.8,17.83,17.8,17.81,74400.0,16.5951,16.6231,16.5951,16.6044,74400.0
2013-01-16 13:10:00,17.82,17.82,17.8,17.82,62400.0,16.6138,16.6138,16.5951,16.6138,62400.0
2013-01-16 13:15:00,17.82,17.84,17.81,17.83,48400.0,16.6138,16.6324,16.6044,16.6231,48400.0
2013-01-16 13:20:00,17.83,17.84,17.81,17.82,164800.0,16.6231,16.6324,16.6044,16.6138,164800.0
2013-01-16 13:25:00,17.83,17.83,17.81,17.82,85200.0,16.6231,16.6231,16.6044,16.6138,85200.0
2013-01-16 13:30:00,17.83,17.89,17.82,17.89,326800.0,16.6231,16.679,16.6138,16.679,326800.0
2013-01-16 13:35:00,17.89,17.93,17.89,17.89,307200.0,16.679,16.7163,16.679,16.679,307200.0
2013-01-16 13:40:00,17.9,17.94,17.87,17.89,209200.0,16.6883,16.7256,16.6604,16.679,209200.0
2013-01-16 13:45:00,17.88,17.9,17.88,17.89,57600.0,16.6697,16.6883,16.6697,16.679,57600.0
2013-01-16 13:50:00,17.89,17.91,17.89,17.89,40000.0,16.679,16.6977,16.679,16.679,40000.0
2013-01-16 13:55:00,17.89,17.9,17.89,17.89,63600.0,16.679,16.6883,16.679,16.679,63600.0
2013-01-16 14:00:00,17.88,17.93,17.88,17.92,68000.0,16.6697,16.7163,16.6697,16.707,68000.0
2013-01-16 14:05:00,17.92,17.92,17.87,17.88,228000.0,16.707,16.707,16.6604,16.6697,228000.0
2013-01-16 14:10:00,17.88,17.9,17.86,17.9,44400.0,16.6697,16.6883,16.6511,16.6883,44400.0
2013-01-16 14:15:00,17.91,17.92,17.89,17.91,99200.0,16.6977,16.707,16.679,16.6977,99200.0
2013-01-16 14:20:00,17.91,17.93,17.91,17.93,67200.0,16.6977,16.7163,16.6977,16.7163,67200.0
2013-01-16 14:25:00,17.92,17.93,17.9,17.93,28800.0,16.707,16.7163,16.6883,16.7163,28800.0
2013-01-16 14:30:00,17.92,17.95,17.91,17.93,129600.0,16.707,16.735,16.6977,16.7163,129600.0
2013-01-16 14:35:00,17.94,17.94,17.91,17.92,70400.0,16.7256,16.7256,16.6977,16.707,70400.0
2013-01-16 14:40:00,17.92,17.92,17.89,17.91,144800.0,16.707,16.707,16.679,16.6977,144800.0
2013-01-16 14:45:00,17.93,17.93,17.9,17.92,139200.0,16.7163,16.7163,16.6883,16.707,139200.0
2013-01-16 14:50:00,17.92,17.93,17.92,17.93,52000.0,16.707,16.7163,16.707,16.7163,52000.0
2013-01-16 14:55:00,17.93,17.97,17.93,17.94,304000.0,16.7163,16.7536,16.7163,16.7256,304000.0
2013-01-16 15:00:00,17.94,17.96,17.93,17.95,134800.0,16.7256,16.7443,16.7163,16.735,134800.0
2013-01-16 15:05:00,17.95,17.98,17.95,17.95,108400.0,16.735,16.7629,16.735,16.735,108400.0
2013-01-16 15:10:00,17.96,17.97,17.94,17.97,177200.0,16.7443,16.7536,16.7256,16.7536,177200.0
2013-01-16 15:15:00,17.97,17.98,17.95,17.96,106000.0,16.7536,16.7629,16.735,16.7443,106000.0
2013-01-16 15:20:00,17.96,17.96,17.91,17.92,294800.0,16.7443,16.7443,16.6977,16.707,294800.0
2013-01-16 15:25:00,17.93,17.94,17.9,17.9,302800.0,16.7163,16.7256,16.6883,16.6883,302800.0
2013-01-16 15:30:00,17.9,17.92,17.89,17.92,184800.0,16.6883,16.707,16.679,16.707,184800.0
2013-01-16 15:35:00,17.91,17.93,17.91,17.93,149200.0,16.6977,16.7163,16.6977,16.7163,149200.0
2013-01-16 15:40:00,17.93,17.93,17.89,17.93,162800.0,16.7163,16.7163,16.679,16.7163,162800.0
2013-01-16 15:45:00,17.92,17.92,17.88,17.89,377200.0,16.707,16.707,16.6697,16.679,377200.0
2013-01-16 15:50:00,17.89,17.9,17.85,17.89,513200.0,16.679,16.6883,16.6417,16.679,513200.0
2013-01-16 15:55:00,17.88,17.91,17.83,17.83,634400.0,16.6697,16.6977,16.6231,16.6231,634400.0
2013-01-17 09:30:00,18.08,18.11,18.03,18.09,1624400.0,16.8562,16.8841,16.8095,16.8655,1624400.0
2013-01-17 09:35:00,18.1,18.1,18.03,18.08,402800.0,16.8748,16.8748,16.8095,16.8562,402800.0
2013-01-17 09:40:00,18.08,18.09,18.04,18.05,388800.0,16.8562,16.8655,16.8189,16.8282,388800.0
2013-01-17 09:45:00,18.06,18.07,18.03,18.07,352000.0,16.8375,16.8468,16.8095,16.8468,352000.0
2013-01-17 09:50:00,18.07,18.17,18.07,18.16,959600.0,16.8468,16.9401,16.8468,16.9307,959600.0
2013-01-17 09:55:00,18.16,18.2,18.15,18.17,742000.0,16.9307,16.968,16.9214,16.9401,742000.0
2013-01-17 10:00:00,18.16,18.2,18.08,18.12,1018800.0,16.9307,16.968,16.8562,16.8935,1018800.0
2013-01-17 10:05:00,18.13,18.18,18.11,18.15,254400.0,16.9028,16.9494,16.8841,16.9214,254400.0
2013-01-17 10:10:00,18.15,18.2,18.14,18.19,331200.0,16.9214,16.968,16.9121,16.9587,331200.0
2013-01-17 10:15:00,18.2,18.23,18.18,18.2,849200.0,16.968,16.996,16.9494,16.968,849200.0
2013-01-17 10:20:00,18.21,18.23,18.2,18.2,269600.0,16.9774,16.996,16.968,16.968,269600.0
2013-01-17 10:25:00,18.2,18.2,18.17,18.2,192800.0,16.968,16.968,16.9401,16.968,192800.0
2013-01-17 10:30:00,18.2,18.2,18.15,18.16,151200.0,16.968,16.968,16.9214,16.9307,151200.0
2013-01-17 10:35:00,18.15,18.16,18.13,18.13,128400.0,16.9214,16.9307,16.9028,16.9028,128400.0
2013-01-17 10:40:00,18.14,18.14,18.09,18.14,281600.0,16.9121,16.9121,16.8655,16.9121,281600.0
2013-01-17 10:45:00,18.13,18.14,18.12,18.13,152800.0,16.9028,16.9121,16.8935,16.9028,152800.0
2013-01-17 10:50:00,18.13,18.17,18.13,18.14,265600.0,16.9028,16.9401,16.9028,16.9121,265600.0
2013-01-17 10:55:00,18.14,18.15,18.11,18.13,139600.0,16.9121,16.9214,16.8841,16.9028,139600.0
2013-01-17 11:00:00,18.13,18.17,18.12,18.16,122000.0,16.9028,16.9401,16.8935,16.9307,122000.0
2013-01-17 11:05:00,18.16,18.18,18.15,18.16,205600.0,16.9307,16.9494,16.9214,16.9307,205600.0
2013-01-17 11:10:00,18.16,18.19,18.16,18.19,155600.0,16.9307,16.9587,16.9307,16.9587,155600.0
2013-01-17 11:15:00,18.19,18.2,18.18,18.19,199600.0,16.9587,16.968,16.9494,16.9587,199600.0
2013-01-17 11:20:00,18.19,18.23,18.19,18.23,390400.0,16.9587,16.996,16.9587,16.996,390400.0
2013-01-17 11:25:00,18.22,18.26,18.22,18.25,715600.0,16.9867,17.024,16.9867,17.0147,715600.0
2013-01-17 11:30:00,18.25,18.27,18.23,18.26,585200.0,17.0147,17.0333,16.996,17.024,585200.0
2013-01-17 11:35:00,18.26,18.29,18.26,18.28,579600.0,17.024,17.0519,17.024,17.0426,579600.0
2013-01-17 11:40:00,18.28,18.29,18.27,18.28,144400.0,17.0426,17.0519,17.0333,17.0426,144400.0
2013-01-17 11:45:00,18.28,18.29,18.27,18.29,202400.0,17.0426,17.0519,17.0333,17.0519,202400.0
2013-01-17 11:50:00,18.3,18.31,18.27,18.29,436000.0,17.0613,17.0706,17.0333,17.0519,436000.0
2013-01-17 11:55:00,18.28,18.31,18.27,18.27,145200.0,17.0426,17.0706,17.0333,17.0333,145200.0
2013-01-17 12:00:00,18.27,18.3,18.27,18.29,146800.0,17.0333,17.0613,17.0333,17.0519,146800.0
2013-01-17 12:05:00,18.29,18.31,18.29,18.29,85600.0,17.0519,17.0706,17.0519,17.0519,85600.0
2013-01-17 12:10:00,18.3,18.31,18.27,18.29,154800.0,17.0613,17.0706,17.0333,17.0519,154800.0
2013-01-17 12:15:00,18.3,18.3,18.28,18.3,240800.0,17.0613,17.0613,17.0426,17.0613,240800.0
2013-01-17 12:20:00,18.3,18.33,18.3,18.33,323600.0,17.0613,17.0892,17.0613,17.0892,323600.0
2013-01-17 12:25:00,18.33,18.36,18.32,18.35,402800.0,17.0892,17.1172,17.0799,17.1079,402800.0
2013-01-17 12:30:00,18.34,18.36,18.33,18.34,156400.0,17.0986,17.1172,17.0892,17.0986,156400.0
2013-01-17 12:35:00,18.35,18.39,18.34,18.37,430800.0,17.1079,17.1452,17.0986,17.1265,430800.0
2013-01-17 12:40:00,18.37,18.37,18.35,18.36,212000.0,17.1265,17.1265,17.1079,17.1172,212000.0
2013-01-17 12:45:00,18.36,18.38,18.35,18.36,337200.0,17.1172,17.1359,17.1079,17.1172,337200.0
2013-01-17 12:50:00,18.36,18.38,18.35,18.36,90800.0,17.1172,17.1359,17.1079,17.1172,90800.0
2013-01-17 12:55:00,18.37,18.38,18.35,18.35,210800.0,17.1265,17.1359,17.1079,17.1079,210800.0
2013-01-17 13:00:00,18.35,18.37,18.35,18.37,83200.0,17.1079,17.1265,17.1079,17.1265,83200.0
2013-01-17 13:05:00,18.37,18.37,18.33,18.34,121600.0,17.1265,17.1265,17.0892,17.0986,121600.0
2013-01-17 13:10:00,18.33,18.35,18.33,18.35,112400.0,17.0892,17.1079,17.0892,17.1079,112400.0
2013-01-17 13:15:00,18.35,18.36,18.34,18.36,62400.0,17.1079,17.1172,17.0986,17.1172,62400.0
2013-01-17 13:20:00,18.35,18.36,18.33,18.35,39600.0,17.1079,17.1172,17.0892,17.1079,39600.0
2013-01-17 13:25:00,18.35,18.35,18.33,18.35,108000.0,17.1079,17.1079,17.0892,17.1079,108000.0
2013-01-17 13:30:00,18.35,18.36,18.33,18.35,40800.0,17.1079,17.1172,17.0892,17.1079,40800.0
2013-01-17 13:35:00,18.35,18.36,18.33,18.36,126000.0,17.1079,17.1172,17.0892,17.1172,126000.0
2013-01-17 13:40:00,18.36,18.38,18.36,18.37,124000.0,17.1172,17.1359,17.1172,17.1265,124000.0
2013-01-17 13:45:00,18.36,18.38,18.36,18.37,70400.0,17.1172,17.1359,17.1172,17.1265,70400.0
2013-01-17 13:50:00,18.37,18.4,18.36,18.4,212000.0,17.1265,17.1545,17.1172,17.1545,212000.0
2013-01-17 13:55:00,18.39,18.41,18.38,18.4,259600.0,17.1452,17.1638,17.1359,17.1545,259600.0
2013-01-17 14:00:00,18.4,18.43,18.39,18.42,291600.0,17.1545,17.1825,17.1452,17.1731,291600.0
2013-01-17 14:05:00,18.43,18.43,18.4,18.4,157600.0,17.1825,17.1825,17.1545,17.1545,157600.0
2013-01-17 14:10:00,18.4,18.43,18.39,18.41,159200.0,17.1545,17.1825,17.1452,17.1638,159200.0
2013-01-17 14:15:00,18.41,18.42,18.4,18.41,123600.0,17.1638,17.1731,17.1545,17.1638,123600.0
2013-01-17 14:20:00,18.42,18.43,18.4,18.4,268400.0,17.1731,17.1825,17.1545,17.1545,268400.0
2013-01-17 14:25:00,18.4,18.41,18.38,18.4,176800.0,17.1545,17.1638,17.1359,17.1545,176800.0
2013-01-17 14:30:00,18.4,18.4,18.38,18.39,94000.0,17.1545,17.1545,17.1359,17.1452,94000.0
2013-01-17 14:35:00,18.39,18.41,18.39,18.39,52000.0,17.1452,17.1638,17.1452,17.1452,52000.0
2013-01-17 14:40:00,18.4,18.42,18.39,18.39,158800.0,17.1545,17.1731,17.1452,17.1452,158800.0
2013-01-17 14:45:00,18.39,18.4,18.39,18.39,86800.0,17.1452,17.1545,17.1452,17.1452,86800.0
2013-01-17 14:50:00,18.39,18.39,18.35,18.36,266400.0,17.1452,17.1452,17.1079,17.1172,266400.0
2013-01-17 14:55:00,18.36,18.38,18.35,18.36,106000.0,17.1172,17.1359,17.1079,17.1172,106000.0
2013-01-17 15:00:00,18.36,18.38,18.35,18.35,186000.0,17.1172,17.1359,17.1079,17.1079,186000.0
2013-01-17 15:05:00,18.36,18.38,18.35,18.37,62800.0,17.1172,17.1359,17.1079,17.1265,62800.0
2013-01-17 15:10:00,18.37,18.38,18.36,18.37,74000.0,17.1265,17.1359,17.1172,17.1265,74000.0
2013-01-17 15:15:00,18.36,18.38,18.35,18.36,168400.0,17.1172,17.1359,17.1079,17.1172,168400.0
2013-01-17 15:20:00,18.36,18.36,18.32,18.33,544000.0,17.1172,17.1172,17.0799,17.0892,544000.0
2013-01-17 15:25:00,18.33,18.35,18.32,18.35,123600.0,17.0892,17.1079,17.0799,17.1079,123600.0
2013-01-17 15:30:00,18.35,18.38,18.34,18.37,268400.0,17.1079,17.1359,17.0986,17.1265,268400.0
2013-01-17 15:35:00,18.38,18.38,18.35,18.38,148000.0,17.1359,17.1359,17.1079,17.1359,148000.0
2013-01-17 15:40:00,18.38,18.41,18.37,18.4,283200.0,17.1359,17.1638,17.1265,17.1545,283200.0
2013-01-17 15:45:00,18.4,18.4,18.36,18.38,278400.0,17.1545,17.1545,17.1172,17.1359,278400.0
2013-01-17 15:50:00,18.38,18.38,18.32,18.34,826800.0,17.1359,17.1359,17.0799,17.0986,826800.0
2013-01-17 15:55:00,18.34,18.36,18.32,18.32,913200.0,17.0986,17.1172,17.0799,17.0799,913200.0
2013-01-18 09:30:00,18.34,18.37,18.29,18.35,579200.0,17.0986,17.1265,17.0519,17.1079,579200.0
2013-01-18 09:35:00,18.34,18.34,18.24,18.27,612400.0,17.0986,17.0986,17.0053,17.0333,612400.0
2013-01-18 09:40:00,18.28,18.31,18.25,18.28,450400.0,17.0426,17.0706,17.0147,17.0426,450400.0
2013-01-18 09:45:00,18.27,18.31,18.27,18.28,352800.0,17.0333,17.0706,17.0333,17.0426,352800.0
2013-01-18 09:50:00,18.28,18.29,18.23,18.24,444000.0,17.0426,17.0519,16.996,17.0053,444000.0
2013-01-18 09:55:00,18.25,18.3,18.23,18.28,484400.0,17.0147,17.0613,16.996,17.0426,484400.0
2013-01-18 10:00:00,18.28,18.29,18.25,18.25,241600.0,17.0426,17.0519,17.0147,17.0147,241600.0
2013-01-18 10:05:00,18.26,18.29,18.24,18.29,207600.0,17.024,17.0519,17.0053,17.0519,207600.0
2013-01-18 10:10:00,18.29,18.3,18.27,18.28,210400.0,17.0519,17.0613,17.0333,17.0426,210400.0
2013-01-18 10:15:00,18.29,18.35,18.29,18.33,383200.0,17.0519,17.1079,17.0519,17.0892,383200.0
2013-01-18 10:20:00,18.33,18.34,18.3,18.32,385600.0,17.0892,17.0986,17.0613,17.0799,385600.0
2013-01-18 10:25:00,18.33,18.33,18.28,18.29,227600.0,17.0892,17.0892,17.0426,17.0519,227600.0
2013-01-18 10:30:00,18.29,18.31,18.26,18.3,184000.0,17.0519,17.0706,17.024,17.0613,184000.0
2013-01-18 10:35:00,18.29,18.3,18.28,18.28,65600.0,17.0519,17.0613,17.0426,17.0426,65600.0
2013-01-18 10:40:00,18.3,18.32,18.29,18.29,168000.0,17.0613,17.0799,17.0519,17.0519,168000.0
2013-01-18 10:45:00,18.3,18.31,18.28,18.3,54400.0,17.0613,17.0706,17.0426,17.0613,54400.0
2013-01-18 10:50:00,18.3,18.31,18.25,18.25,306400.0,17.0613,17.0706,17.0147,17.0147,306400.0
2013-01-18 10:55:00,18.25,18.27,18.24,18.25,189200.0,17.0147,17.0333,17.0053,17.0147,189200.0
2013-01-18 11:00:00,18.25,18.25,18.21,18.23,391200.0,17.0147,17.0147,16.9774,16.996,391200.0
2013-01-18 11:05:00,18.23,18.24,18.21,18.22,106400.0,16.996,17.0053,16.9774,16.9867,106400.0
2013-01-18 11:10:00,18.22,18.23,18.2,18.2,312800.0,16.9867,16.996,16.968,16.968,312800.0
2013-01-18 11:15:00,18.2,18.28,18.2,18.24,490800.0,16.968,17.0426,16.968,17.0053,490800.0
2013-01-18 11:20:00,18.24,18.27,18.23,18.24,200400.0,17.0053,17.0333,16.996,17.0053,200400.0
2013-01-18 11:25:00,18.24,18.25,18.22,18.24,85600.0,17.0053,17.0147,16.9867,17.0053,85600.0
2013-01-18 11:30:00,18.23,18.25,18.2,18.22,179600.0,16.996,17.0147,16.968,16.9867,179600.0
2013-01-18 11:35:00,18.23,18.25,18.22,18.23,199600.0,16.996,17.0147,16.9867,16.996,199600.0
2013-01-18 11:40:00,18.24,18.29,18.24,18.27,237200.0,17.0053,17.0519,17.0053,17.0333,237200.0
2013-01-18 11:45:00,18.27,18.27,18.22,18.24,311200.0,17.0333,17.0333,16.9867,17.0053,311200.0
2013-01-18 11:50:00,18.24,18.26,18.23,18.25,291200.0,17.0053,17.024,16.996,17.0147,291200.0
2013-01-18 11:55:00,18.26,18.28,18.25,18.25,72800.0,17.024,17.0426,17.0147,17.0147,72800.0
2013-01-18 12:00:00,18.25,18.28,18.25,18.28,152800.0,17.0147,17.0426,17.0147,17.0426,152800.0
2013-01-18 12:05:00,18.28,18.29,18.26,18.28,82800.0,17.0426,17.0519,17.024,17.0426,82800.0
2013-01-18 12:10:00,18.28,18.29,18.26,18.26,51200.0,17.0426,17.0519,17.024,17.024,51200.0
2013-01-18 12:15:00,18.25,18.27,18.25,18.26,62800.0,17.0147,17.0333,17.0147,17.024,62800.0
2013-01-18 12:20:00,18.27,18.29,18.27,18.28,135200.0,17.0333,17.0519,17.0333,17.0426,135200.0
2013-01-18 12:25:00,18.28,18.3,18.28,18.29,286800.0,17.0426,17.0613,17.0426,17.0519,286800.0
2013-01-18 12:30:00,18.28,18.31,18.28,18.3,145600.0,17.0426,17.0706,17.0426,17.0613,145600.0
2013-01-18 12:35:00,18.31,18.34,18.31,18.32,371600.0,17.0706,17.0986,17.0706,17.0799,371600.0
2013-01-18 12:40:00,18.31,18.32,18.3,18.31,94000.0,17.0706,17.0799,17.0613,17.0706,94000.0
2013-01-18 12:45:00,18.31,18.33,18.31,18.32,54000.0,17.0706,17.0892,17.0706,17.0799,54000.0
2013-01-18 12:50:00,18.32,18.38,18.29,18.34,430400.0,17.0799,17.1359,17.0519,17.0986,430400.0
2013-01-18 12:55:00,18.34,18.36,18.34,18.36,101600.0,17.0986,17.1172,17.0986,17.1172,101600.0
2013-01-18 13:00:00,18.36,18.39,18.36,18.39,247600.0,17.1172,17.1452,17.1172,17.1452,247600.0
2013-01-18 13:05:00,18.39,18.4,18.38,18.39,400800.0,17.1452,17.1545,17.1359,17.1452,400800.0
2013-01-18 13:10:00,18.39,18.41,18.39,18.39,320400.0,17.1452,17.1638,17.1452,17.1452,320400.0
2013-01-18 13:15:00,18.39,18.4,18.39,18.4,294800.0,17.1452,17.1545,17.1452,17.1545,294800.0
2013-01-18 13:20:00,18.4,18.4,18.36,18.36,190800.0,17.1545,17.1545,17.1172,17.1172,190800.0
2013-01-18 13:25:00,18.37,18.38,18.35,18.36,190000.0,17.1265,17.1359,17.1079,17.1172,190000.0
2013-01-18 13:30:00,18.36,18.37,18.35,18.36,138800.0,17.1172,17.1265,17.1079,17.1172,138800.0
2013-01-18 13:35:00,18.36,18.37,18.36,18.36,62800.0,17.1172,17.1265,17.1172,17.1172,62800.0
2013-01-18 13:40:00,18.37,18.39,18.37,18.39,128800.0,17.1265,17.1452,17.1265,17.1452,128800.0
2013-01-18 13:45:00,18.39,18.4,18.39,18.39,124800.0,17.1452,17.1545,17.1452,17.1452,124800.0
2013-01-18 13:50:00,18.39,18.41,18.39,18.4,137600.0,17.1452,17.1638,17.1452,17.1545,137600.0
2013-01-18 13:55:00,18.4,18.4,18.37,18.38,69600.0,17.1545,17.1545,17.1265,17.1359,69600.0
2013-01-18 14:00:00,18.39,18.39,18.37,18.37,99600.0,17.1452,17.1452,17.1265,17.1265,99600.0
2013-01-18 14:05:00,18.37,18.39,18.37,18.39,46400.0,17.1265,17.1452,17.1265,17.1452,46400.0
2013-01-18 14:10:00,18.39,18.4,18.38,18.39,71600.0,17.1452,17.1545,17.1359,17.1452,71600.0
2013-01-18 14:15:00,18.39,18.41,18.39,18.4,102400.0,17.1452,17.1638,17.1452,17.1545,102400.0
2013-01-18 14:20:00,18.4,18.41,18.39,18.41,105600.0,17.1545,17.1638,17.1452,17.1638,105600.0
2013-01-18 14:25:00,18.4,18.42,18.4,18.42,191200.0,17.1545,17.1731,17.1545,17.1731,191200.0
2013-01-18 14:30:00,18.42,18.43,18.41,18.43,248000.0,17.1731,17.1825,17.1638,17.1825,248000.0
2013-01-18 14:35:00,18.43,18.45,18.43,18.45,295200.0,17.1825,17.2011,17.1825,17.2011,295200.0
2013-01-18 14:40:00,18.45,18.47,18.45,18.46,309600.0,17.2011,17.2198,17.2011,17.2104,309600.0
2013-01-18 14:45:00,18.46,18.47,18.43,18.45,307600.0,17.2104,17.2198,17.1825,17.2011,307600.0
2013-01-18 14:50:00,18.45,18.45,18.41,18.42,472800.0,17.2011,17.2011,17.1638,17.1731,472800.0
2013-01-18 14:55:00,18.42,18.45,18.42,18.44,288800.0,17.1731,17.2011,17.1731,17.1918,288800.0
2013-01-18 15:00:00,18.43,18.43,18.41,18.41,152000.0,17.1825,17.1825,17.1638,17.1638,152000.0
2013-01-18 15:05:00,18.42,18.42,18.4,18.42,125200.0,17.1731,17.1731,17.1545,17.1731,125200.0
2013-01-18 15:10:00,18.42,18.43,18.41,18.41,256000.0,17.1731,17.1825,17.1638,17.1638,256000.0
2013-01-18 15:15:00,18.41,18.43,18.4,18.43,144800.0,17.1638,17.1825,17.1545,17.1825,144800.0
2013-01-18 15:20:00,18.43,18.45,18.41,18.43,204400.0,17.1825,17.2011,17.1638,17.1825,204400.0
2013-01-18 15:25:00,18.43,18.45,18.43,18.44,145600.0,17.1825,17.2011,17.1825,17.1918,145600.0
2013-01-18 15:30:00,18.44,18.49,18.44,18.48,670000.0,17.1918,17.2384,17.1918,17.2291,670000.0
2013-01-18 15:35:00,18.48,18.5,18.47,18.48,582400.0,17.2291,17.2477,17.2198,17.2291,582400.0
2013-01-18 15:40:00,18.47,18.48,18.45,18.45,378800.0,17.2198,17.2291,17.2011,17.2011,378800.0
2013-01-18 15:45:00,18.46,18.5,18.45,18.49,337200.0,17.2104,17.2477,17.2011,17.2384,337200.0
2013-01-18 15:50:00,18.49,18.5,18.46,18.48,395200.0,17.2384,17.2477,17.2104,17.2291,395200.0
2013-01-18 15:55:00,18.47,18.5,18.47,18.47,853600.0,17.2198,17.2477,17.2198,17.2198,853600.0
2013-01-22 09:30:00,18.52,18.55,18.5,18.53,638000.0,17.2664,17.2943,17.2477,17.2757,638000.0
2013-01-22 09:35:00,18.53,18.59,18.51,18.53,1088800.0,17.2757,17.3316,17.2571,17.2757,1088800.0
2013-01-22 09:40:00,18.52,18.53,18.48,18.5,538000.0,17.2664,17.2757,17.2291,17.2477,538000.0
2013-01-22 09:45:00,18.51,18.54,18.49,18.53,385600.0,17.2571,17.285,17.2384,17.2757,385600.0
2013-01-22 09:50:00,18.53,18.54,18.49,18.52,382800.0,17.2757,17.285,17.2384,17.2664,382800.0
2013-01-22 09:55:00,18.52,18.55,18.45,18.46,646800.0,17.2664,17.2943,17.2011,17.2104,646800.0
2013-01-22 10:00:00,18.46,18.47,18.42,18.43,438000.0,17.2104,17.2198,17.1731,17.1825,438000.0
2013-01-22 10:05:00,18.43,18.49,18.43,18.47,313200.0,17.1825,17.2384,17.1825,17.2198,313200.0
2013-01-22 10:10:00,18.48,18.48,18.38,18.41,696800.0,17.2291,17.2291,17.1359,17.1638,696800.0
2013-01-22 10:15:00,18.4,18.43,18.38,18.42,290400.0,17.1545,17.1825,17.1359,17.1731,290400.0
2013-01-22 10:20:00,18.42,18.44,18.41,18.43,214400.0,17.1731,17.1918,17.1638,17.1825,214400.0
2013-01-22 10:25:00,18.42,18.43,18.38,18.39,180400.0,17.1731,17.1825,17.1359,17.1452,180400.0
2013-01-22 10:30:00,18.39,18.45,18.37,18.44,440800.0,17.1452,17.2011,17.1265,17.1918,440800.0
2013-01-22 10:35:00,18.44,18.46,18.43,18.45,246000.0,17.1918,17.2104,17.1825,17.2011,246000.0
2013-01-22 10:40:00,18.45,18.5,18.44,18.49,402000.0,17.2011,17.2477,17.1918,17.2384,402000.0
2013-01-22 10:45:00,18.48,18.52,18.48,18.51,264000.0,17.2291,17.2664,17.2291,17.2571,264000.0
2013-01-22 10:50:00,18.51,18.53,18.5,18.51,370400.0,17.2571,17.2757,17.2477,17.2571,370400.0
2013-01-22 10:55:00,18.52,18.54,18.51,18.53,111600.0,17.2664,17.285,17.2571,17.2757,111600.0
2013-01-22 11:00:00,18.53,18.54,18.5,18.5,250800.0,17.2757,17.285,17.2477,17.2477,250800.0
2013-01-22 11:05:00,18.5,18.55,18.49,18.55,307200.0,17.2477,17.2943,17.2384,17.2943,307200.0
2013-01-22 11:10:00,18.54,18.56,18.52,18.54,322800.0,17.285,17.3037,17.2664,17.285,322800.0
2013-01-22 11:15:00,18.54,18.59,18.54,18.58,382800.0,17.285,17.3316,17.285,17.3223,382800.0
2013-01-22 11:20:00,18.58,18.61,18.57,18.58,345600.0,17.3223,17.3503,17.313,17.3223,345600.0
2013-01-22 11:25:00,18.59,18.61,18.58,18.6,236800.0,17.3316,17.3503,17.3223,17.341,236800.0
2013-01-22 11:30:00,18.6,18.61,18.59,18.6,171600.0,17.341,17.3503,17.3316,17.341,171600.0
2013-01-22 11:35:00,18.6,18.6,18.56,18.57,182800.0,17.341,17.341,17.3037,17.313,182800.0
2013-01-22 11:40:00,18.57,18.59,18.57,18.59,78000.0,17.313,17.3316,17.313,17.3316,78000.0
2013-01-22 11:45:00,18.58,18.61,18.58,18.6,238400.0,17.3223,17.3503,17.3223,17.341,238400.0
2013-01-22 11:50:00,18.61,18.68,18.6,18.68,476800.0,17.3503,17.4155,17.341,17.4155,476800.0
2013-01-22 11:55:00,18.68,18.73,18.67,18.67,402800.0,17.4155,17.4622,17.4062,17.4062,402800.0
2013-01-22 12:00:00,18.67,18.7,18.67,18.69,143200.0,17.4062,17.4342,17.4062,17.4249,143200.0
2013-01-22 12:05:00,18.69,18.71,18.69,18.7,122000.0,17.4249,17.4435,17.4249,17.4342,122000.0
2013-01-22 12:10:00,18.7,18.74,18.7,18.74,264400.0,17.4342,17.4715,17.4342,17.4715,264400.0
2013-01-22 12:15:00,18.73,18.74,18.72,18.73,83600.0,17.4622,17.4715,17.4528,17.4622,83600.0
2013-01-22 12:20:00,18.74,18.74,18.71,18.73,261200.0,17.4715,17.4715,17.4435,17.4622,261200.0
2013-01-22 12:25:00,18.73,18.75,18.73,18.75,268400.0,17.4622,17.4808,17.4622,17.4808,268400.0
2013-01-22 12:30:00,18.75,18.76,18.74,18.75,144400.0,17.4808,17.4901,17.4715,17.4808,144400.0
2013-01-22 12:35:00,18.75,18.75,18.72,18.73,88000.0,17.4808,17.4808,17.4528,17.4622,88000.0
2013-01-22 12:40:00,18.73,18.79,18.72,18.78,444000.0,17.4622,17.5181,17.4528,17.5088,444000.0
2013-01-22 12:45:00,18.78,18.79,18.73,18.73,169600.0,17.5088,17.5181,17.4622,17.4622,169600.0
2013-01-22 12:50:00,18.74,18.75,18.71,18.71,251200.0,17.4715,17.4808,17.4435,17.4435,251200.0
2013-01-22 12:55:00,18.71,18.74,18.7,18.71,176400.0,17.4435,17.4715,17.4342,17.4435,176400.0
2013-01-22 13:00:00,18.71,18.74,18.69,18.73,201200.0,17.4435,17.4715,17.4249,17.4622,201200.0
2013-01-22 13:05:00,18.74,18.75,18.72,18.74,78000.0,17.4715,17.4808,17.4528,17.4715,78000.0
2013-01-22 13:10:00,18.73,18.75,18.73,18.74,112400.0,17.4622,17.4808,17.4622,17.4715,112400.0
2013-01-22 13:15:00,18.74,18.79,18.73,18.77,116800.0,17.4715,17.5181,17.4622,17.4995,116800.0
2013-01-22 13:20:00,18.76,18.79,18.75,18.75,271200.0,17.4901,17.5181,17.4808,17.4808,271200.0
2013-01-22 13:25:00,18.75,18.76,18.74,18.75,65600.0,17.4808,17.4901,17.4715,17.4808,65600.0
2013-01-22 13:30:00,18.74,18.75,18.72,18.72,108000.0,17.4715,17.4808,17.4528,17.4528,108000.0
2013-01-22 13:35:00,18.73,18.75,18.72,18.73,125600.0,17.4622,17.4808,17.4528,17.4622,125600.0
2013-01-22 13:40:00,18.73,18.81,18.73,18.81,631200.0,17.4622,17.5367,17.4622,17.5367,631200.0
2013-01-22 13:45:00,18.8,18.8,18.78,18.79,102800.0,17.5274,17.5274,17.5088,17.5181,102800.0
2013-01-22 13:50:00,18.79,18.8,18.79,18.8,46000.0,17.5181,17.5274,17.5181,17.5274,46000.0
2013-01-22 13:55:00,18.8,18.8,18.76,18.77,150400.0,17.5274,17.5274,17.4901,17.4995,150400.0
2013-01-22 14:00:00,18.77,18.77,18.74,18.76,108400.0,17.4995,17.4995,17.4715,17.4901,108400.0
2013-01-22 14:05:00,18.76,18.79,18.76,18.77,255600.0,17.4901,17.5181,17.4901,17.4995,255600.0
2013-01-22 14:10:00,18.77,18.8,18.77,18.8,76000.0,17.4995,17.5274,17.4995,17.5274,76000.0
2013-01-22 14:15:00,18.8,18.8,18.78,18.79,184800.0,17.5274,17.5274,17.5088,17.5181,184800.0
2013-01-22 14:20:00,18.79,18.81,18.79,18.8,70400.0,17.5181,17.5367,17.5181,17.5274,70400.0
2013-01-22 14:25:00,18.8,18.81,18.79,18.8,56400.0,17.5274,17.5367,17.5181,17.5274,56400.0
2013-01-22 14:30:00,18.8,18.82,18.79,18.81,98800.0,17.5274,17.5461,17.5181,17.5367,98800.0
2013-01-22 14:35:00,18.81,18.82,18.78,18.79,168400.0,17.5367,17.5461,17.5088,17.5181,168400.0
2013-01-22 14:40:00,18.79,18.81,18.78,18.79,88000.0,17.5181,17.5367,17.5088,17.5181,88000.0
2013-01-22 14:45:00,18.8,18.82,18.8,18.81,48000.0,17.5274,17.5461,17.5274,17.5367,48000.0
2013-01-22 14:50:00,18.82,18.84,18.8,18.82,126800.0,17.5461,17.5647,17.5274,17.5461,126800.0
2013-01-22 14:55:00,18.82,18.83,18.81,18.82,62800.0,17.5461,17.5554,17.5367,17.5461,62800.0
2013-01-22 15:00:00,18.82,18.82,18.79,18.79,92000.0,17.5461,17.5461,17.5181,17.5181,92000.0
2013-01-22 15:05:00,18.79,18.81,18.78,18.79,141600.0,17.5181,17.5367,17.5088,17.5181,141600.0
2013-01-22 15:10:00,18.79,18.79,18.73,18.76,455600.0,17.5181,17.5181,17.4622,17.4901,455600.0
2013-01-22 15:15:00,18.75,18.77,18.74,18.77,165600.0,17.4808,17.4995,17.4715,17.4995,165600.0
2013-01-22 15:20:00,18.77,18.78,18.74,18.77,222800.0,17.4995,17.5088,17.4715,17.4995,222800.0
2013-01-22 15:25:00,18.78,18.81,18.77,18.78,174400.0,17.5088,17.5367,17.4995,17.5088,174400.0
2013-01-22 15:30:00,18.78,18.81,18.78,18.8,195600.0,17.5088,17.5367,17.5088,17.5274,195600.0
2013-01-22 15:35:00,18.8,18.83,18.8,18.82,275600.0,17.5274,17.5554,17.5274,17.5461,275600.0
2013-01-22 15:40:00,18.83,18.85,18.83,18.84,286000.0,17.5554,17.574,17.5554,17.5647,286000.0
2013-01-22 15:45:00,18.84,18.86,18.82,18.84,366400.0,17.5647,17.5834,17.5461,17.5647,366400.0
2013-01-22 15:50:00,18.84,18.91,18.84,18.91,538800.0,17.5647,17.63,17.5647,17.63,538800.0
2013-01-22 15:55:00,18.9,18.91,18.86,18.88,496400.0,17.6207,17.63,17.5834,17.602,496400.0
2013-01-23 09:30:00,18.91,18.93,18.88,18.88,323200.0,17.63,17.6486,17.602,17.602,323200.0
2013-01-23 09:35:00,18.88,18.89,18.83,18.86,505600.0,17.602,17.6113,17.5554,17.5834,505600.0
2013-01-23 09:40:00,18.85,18.88,18.82,18.85,544400.0,17.574,17.602,17.5461,17.574,544400.0
2013-01-23 09:45:00,18.84,18.86,18.82,18.85,224400.0,17.5647,17.5834,17.5461,17.574,224400.0
2013-01-23 09:50:00,18.86,18.88,18.84,18.85,323600.0,17.5834,17.602,17.5647,17.574,323600.0
2013-01-23 09:55:00,18.85,18.92,18.85,18.9,316000.0,17.574,17.6393,17.574,17.6207,316000.0
2013-01-23 10:00:00,18.9,18.91,18.86,18.91,642400.0,17.6207,17.63,17.5834,17.63,642400.0
2013-01-23 10:05:00,18.91,18.91,18.88,18.89,199200.0,17.63,17.63,17.602,17.6113,199200.0
2013-01-23 10:10:00,18.89,18.91,18.86,18.9,389600.0,17.6113,17.63,17.5834,17.6207,389600.0
2013-01-23 10:15:00,18.9,18.9,18.81,18.84,847600.0,17.6207,17.6207,17.5367,17.5647,847600.0
2013-01-23 10:20:00,18.84,18.88,18.83,18.86,564400.0,17.5647,17.602,17.5554,17.5834,564400.0
2013-01-23 10:25:00,18.87,18.87,18.8,18.81,379200.0,17.5927,17.5927,17.5274,17.5367,379200.0
2013-01-23 10:30:00,18.81,18.82,18.78,18.8,474400.0,17.5367,17.5461,17.5088,17.5274,474400.0
2013-01-23 10:35:00,18.8,18.82,18.79,18.8,316000.0,17.5274,17.5461,17.5181,17.5274,316000.0
2013-01-23 10:40:00,18.8,18.81,18.78,18.78,346400.0,17.5274,17.5367,17.5088,17.5088,346400.0
2013-01-23 10:45:00,18.78,18.8,18.76,18.77,240800.0,17.5088,17.5274,17.4901,17.4995,240800.0
2013-01-23 10:50:00,18.77,18.8,18.76,18.79,194400.0,17.4995,17.5274,17.4901,17.5181,194400.0
2013-01-23 10:55:00,18.79,18.83,18.78,18.8,400800.0,17.5181,17.5554,17.5088,17.5274,400800.0
2013-01-23 11:00:00,18.81,18.82,18.8,18.8,172800.0,17.5367,17.5461,17.5274,17.5274,172800.0
2013-01-23 11:05:00,18.8,18.81,18.79,18.81,116800.0,17.5274,17.5367,17.5181,17.5367,116800.0
2013-01-23 11:10:00,18.81,18.87,18.81,18.86,391600.0,17.5367,17.5927,17.5367,17.5834,391600.0
2013-01-23 11:15:00,18.86,18.9,18.86,18.88,436000.0,17.5834,17.6207,17.5834,17.602,436000.0
2013-01-23 11:20:00,18.88,18.89,18.84,18.85,167600.0,17.602,17.6113,17.5647,17.574,167600.0
2013-01-23 11:25:00,18.85,18.85,18.81,18.82,217200.0,17.574,17.574,17.5367,17.5461,217200.0
2013-01-23 11:30:00,18.82,18.84,18.81,18.83,148000.0,17.5461,17.5647,17.5367,17.5554,148000.0
2013-01-23 11:35:00,18.83,18.85,18.83,18.85,99600.0,17.5554,17.574,17.5554,17.574,99600.0
2013-01-23 11:40:00,18.85,18.85,18.81,18.81,199200.0,17.574,17.574,17.5367,17.5367,199200.0
2013-01-23 11:45:00,18.81,18.81,18.77,18.78,230400.0,17.5367,17.5367,17.4995,17.5088,230400.0
2013-01-23 11:50:00,18.78,18.83,18.78,18.82,237600.0,17.5088,17.5554,17.5088,17.5461,237600.0
2013-01-23 11:55:00,18.81,18.84,18.8,18.82,194400.0,17.5367,17.5647,17.5274,17.5461,194400.0
2013-01-23 12:00:00,18.81,18.86,18.81,18.85,266400.0,17.5367,17.5834,17.5367,17.574,266400.0
2013-01-23 12:05:00,18.85,18.86,18.83,18.84,67200.0,17.574,17.5834,17.5554,17.5647,67200.0
2013-01-23 12:10:00,18.84,18.85,18.82,18.84,165200.0,17.5647,17.574,17.5461,17.5647,165200.0
2013-01-23 12:15:00,18.84,18.84,18.82,18.82,60800.0,17.5647,17.5647,17.5461,17.5461,60800.0
2013-01-23 12:20:00,18.82,18.82,18.81,18.82,146000.0,17.5461,17.5461,17.5367,17.5461,146000.0
2013-01-23 12:25:00,18.82,18.82,18.77,18.77,331200.0,17.5461,17.5461,17.4995,17.4995,331200.0
2013-01-23 12:30:00,18.77,18.79,18.77,18.79,265200.0,17.4995,17.5181,17.4995,17.5181,265200.0
2013-01-23 12:35:00,18.79,18.79,18.75,18.75,349600.0,17.5181,17.5181,17.4808,17.4808,349600.0
2013-01-23 12:40:00,18.75,18.78,18.75,18.78,78800.0,17.4808,17.5088,17.4808,17.5088,78800.0
2013-01-23 12:45:00,18.78,18.78,18.77,18.78,60800.0,17.5088,17.5088,17.4995,17.5088,60800.0
2013-01-23 12:50:00,18.78,18.79,18.77,18.79,100800.0,17.5088,17.5181,17.4995,17.5181,100800.0
2013-01-23 12:55:00,18.79,18.83,18.79,18.82,194400.0,17.5181,17.5554,17.5181,17.5461,194400.0
2013-01-23 13:00:00,18.83,18.83,18.8,18.8,178000.0,17.5554,17.5554,17.5274,17.5274,178000.0
2013-01-23 13:05:00,18.8,18.81,18.8,18.81,95200.0,17.5274,17.5367,17.5274,17.5367,95200.0
2013-01-23 13:10:00,18.8,18.83,18.79,18.8,101600.0,17.5274,17.5554,17.5181,17.5274,101600.0
2013-01-23 13:15:00,18.81,18.83,18.8,18.82,63200.0,17.5367,17.5554,17.5274,17.5461,63200.0
2013-01-23 13:20:00,18.82,18.85,18.82,18.85,168400.0,17.5461,17.574,17.5461,17.574,168400.0
2013-01-23 13:25:00,18.85,18.85,18.8,18.8,127600.0,17.574,17.574,17.5274,17.5274,127600.0
2013-01-23 13:30:00,18.8,18.81,18.78,18.8,220000.0,17.5274,17.5367,17.5088,17.5274,220000.0
2013-01-23 13:35:00,18.8,18.81,18.79,18.81,149600.0,17.5274,17.5367,17.5181,17.5367,149600.0
2013-01-23 13:40:00,18.81,18.83,18.8,18.81,270400.0,17.5367,17.5554,17.5274,17.5367,270400.0
2013-01-23 13:45:00,18.82,18.83,18.81,18.83,106800.0,17.5461,17.5554,17.5367,17.5554,106800.0
2013-01-23 13:50:00,18.83,18.83,18.81,18.82,59600.0,17.5554,17.5554,17.5367,17.5461,59600.0
2013-01-23 13:55:00,18.82,18.84,18.82,18.84,132800.0,17.5461,17.5647,17.5461,17.5647,132800.0
2013-01-23 14:00:00,18.84,18.85,18.82,18.84,54800.0,17.5647,17.574,17.5461,17.5647,54800.0
2013-01-23 14:05:00,18.85,18.85,18.79,18.79,72400.0,17.574,17.574,17.5181,17.5181,72400.0
2013-01-23 14:10:00,18.79,18.8,18.78,18.79,139200.0,17.5181,17.5274,17.5088,17.5181,139200.0
2013-01-23 14:15:00,18.79,18.83,18.79,18.83,90800.0,17.5181,17.5554,17.5181,17.5554,90800.0
2013-01-23 14:20:00,18.82,18.82,18.8,18.81,46800.0,17.5461,17.5461,17.5274,17.5367,46800.0
2013-01-23 14:25:00,18.82,18.83,18.81,18.83,64400.0,17.5461,17.5554,17.5367,17.5554,64400.0
2013-01-23 14:30:00,18.83,18.84,18.8,18.81,184000.0,17.5554,17.5647,17.5274,17.5367,184000.0
2013-01-23 14:35:00,18.81,18.84,18.81,18.83,105600.0,17.5367,17.5647,17.5367,17.5554,105600.0
2013-01-23 14:40:00,18.83,18.86,18.83,18.86,202000.0,17.5554,17.5834,17.5554,17.5834,202000.0
2013-01-23 14:45:00,18.86,18.87,18.83,18.83,138400.0,17.5834,17.5927,17.5554,17.5554,138400.0
2013-01-23 14:50:00,18.84,18.85,18.82,18.83,155600.0,17.5647,17.574,17.5461,17.5554,155600.0
2013-01-23 14:55:00,18.84,18.84,18.83,18.83,93600.0,17.5647,17.5647,17.5554,17.5554,93600.0
2013-01-23 15:00:00,18.84,18.86,18.81,18.85,254000.0,17.5647,17.5834,17.5367,17.574,254000.0
2013-01-23 15:05:00,18.86,18.86,18.85,18.86,82000.0,17.5834,17.5834,17.574,17.5834,82000.0
2013-01-23 15:10:00,18.86,18.86,18.85,18.85,250000.0,17.5834,17.5834,17.574,17.574,250000.0
2013-01-23 15:15:00,18.85,18.85,18.83,18.84,171600.0,17.574,17.574,17.5554,17.5647,171600.0
2013-01-23 15:20:00,18.84,18.84,18.79,18.8,256800.0,17.5647,17.5647,17.5181,17.5274,256800.0
2013-01-23 15:25:00,18.8,18.8,18.76,18.77,477600.0,17.5274,17.5274,17.4901,17.4995,477600.0
2013-01-23 15:30:00,18.77,18.77,18.75,18.75,603200.0,17.4995,17.4995,17.4808,17.4808,603200.0
2013-01-23 15:35:00,18.75,18.75,18.73,18.74,363200.0,17.4808,17.4808,17.4622,17.4715,363200.0
2013-01-23 15:40:00,18.74,18.74,18.7,18.72,452400.0,17.4715,17.4715,17.4342,17.4528,452400.0
2013-01-23 15:45:00,18.72,18.74,18.72,18.74,370000.0,17.4528,17.4715,17.4528,17.4715,370000.0
2013-01-23 15:50:00,18.74,18.75,18.72,18.75,395200.0,17.4715,17.4808,17.4528,17.4808,395200.0
2013-01-23 15:55:00,18.75,18.76,18.7,18.75,781600.0,17.4808,17.4901,17.4342,17.4808,781600.0
2013-01-24 09:30:00,18.85,18.9,18.8,18.9,665600.0,17.574,17.6207,17.5274,17.6207,665600.0
2013-01-24 09:35:00,18.9,18.99,18.89,18.99,1310400.0,17.6207,17.7046,17.6113,17.7046,1310400.0
2013-01-24 09:40:00,18.99,19.14,18.99,19.11,1436000.0,17.7046,17.8444,17.7046,17.8164,1436000.0
2013-01-24 09:45:00,19.11,19.13,19.08,19.1,504800.0,17.8164,17.8351,17.7885,17.8071,504800.0
2013-01-24 09:50:00,19.1,19.18,19.1,19.15,916800.0,17.8071,17.8817,17.8071,17.8537,916800.0
2013-01-24 09:55:00,19.15,19.17,19.13,19.15,352400.0,17.8537,17.8724,17.8351,17.8537,352400.0
2013-01-24 10:00:00,19.17,19.22,19.14,19.21,409600.0,17.8724,17.919,17.8444,17.9097,409600.0
2013-01-24 10:05:00,19.2,19.23,19.17,19.19,528800.0,17.9004,17.9283,17.8724,17.891,528800.0
2013-01-24 10:10:00,19.19,19.19,19.1,19.11,376400.0,17.891,17.891,17.8071,17.8164,376400.0
2013-01-24 10:15:00,19.11,19.15,19.09,19.15,822800.0,17.8164,17.8537,17.7978,17.8537,822800.0
2013-01-24 10:20:00,19.15,19.16,19.12,19.12,496000.0,17.8537,17.8631,17.8258,17.8258,496000.0
2013-01-24 10:25:00,19.13,19.17,19.11,19.17,213600.0,17.8351,17.8724,17.8164,17.8724,213600.0
2013-01-24 10:30:00,19.17,19.17,19.1,19.12,802800.0,17.8724,17.8724,17.8071,17.8258,802800.0
2013-01-24 10:35:00,19.12,19.15,19.1,19.14,252400.0,17.8258,17.8537,17.8071,17.8444,252400.0
2013-01-24 10:40:00,19.14,19.16,19.11,19.15,340000.0,17.8444,17.8631,17.8164,17.8537,340000.0
2013-01-24 10:45:00,19.16,19.18,19.12,19.17,218400.0,17.8631,17.8817,17.8258,17.8724,218400.0
2013-01-24 10:50:00,19.18,19.18,19.16,19.17,286800.0,17.8817,17.8817,17.8631,17.8724,286800.0
2013-01-24 10:55:00,19.16,19.17,19.12,19.12,274800.0,17.8631,17.8724,17.8258,17.8258,274800.0
2013-01-24 11:00:00,19.13,19.2,19.13,19.19,257600.0,17.8351,17.9004,17.8351,17.891,257600.0
2013-01-24 11:05:00,19.2,19.2,19.14,19.14,182400.0,17.9004,17.9004,17.8444,17.8444,182400.0
2013-01-24 11:10:00,19.14,19.18,19.14,19.18,111600.0,17.8444,17.8817,17.8444,17.8817,111600.0
2013-01-24 11:15:00,19.18,19.18,19.15,19.16,238400.0,17.8817,17.8817,17.8537,17.8631,238400.0
2013-01-24 11:20:00,19.16,19.2,19.16,19.2,171200.0,17.8631,17.9004,17.8631,17.9004,171200.0
2013-01-24 11:25:00,19.2,19.28,19.17,19.24,773200.0,17.9004,17.9749,17.8724,17.9376,773200.0
2013-01-24 11:30:00,19.25,19.27,19.24,19.25,335600.0,17.947,17.9656,17.9376,17.947,335600.0
2013-01-24 11:35:00,19.25,19.25,19.24,19.25,170400.0,17.947,17.947,17.9376,17.947,170400.0
2013-01-24 11:40:00,19.25,19.25,19.21,19.22,260400.0,17.947,17.947,17.9097,17.919,260400.0
2013-01-24 11:45:00,19.22,19.25,19.21,19.22,125200.0,17.919,17.947,17.9097,17.919,125200.0
2013-01-24 11:50:00,19.22,19.23,19.17,19.18,294800.0,17.919,17.9283,17.8724,17.8817,294800.0
2013-01-24 11:55:00,19.19,19.2,19.17,19.2,155600.0,17.891,17.9004,17.8724,17.9004,155600.0
2013-01-24 12:00:00,19.2,19.22,19.17,19.19,350800.0,17.9004,17.919,17.8724,17.891,350800.0
2013-01-24 12:05:00,19.2,19.2,19.16,19.18,163600.0,17.9004,17.9004,17.8631,17.8817,163600.0
2013-01-24 12:10:00,19.17,19.18,19.15,19.16,240800.0,17.8724,17.8817,17.8537,17.8631,240800.0
2013-01-24 12:15:00,19.15,19.16,19.1,19.14,429600.0,17.8537,17.8631,17.8071,17.8444,429600.0
2013-01-24 12:20:00,19.13,19.15,19.13,19.14,76800.0,17.8351,17.8537,17.8351,17.8444,76800.0
2013-01-24 12:25:00,19.14,19.14,19.1,19.11,233600.0,17.8444,17.8444,17.8071,17.8164,233600.0
2013-01-24 12:30:00,19.11,19.11,19.02,19.05,793200.0,17.8164,17.8164,17.7325,17.7605,793200.0
2013-01-24 12:35:00,19.05,19.06,18.94,18.94,436800.0,17.7605,17.7698,17.658,17.658,436800.0
2013-01-24 12:40:00,18.94,18.98,18.93,18.96,265200.0,17.658,17.6952,17.6486,17.6766,265200.0
2013-01-24 12:45:00,18.96,18.98,18.94,18.95,217600.0,17.6766,17.6952,17.658,17.6673,217600.0
2013-01-24 12:50:00,18.95,18.95,18.91,18.91,218400.0,17.6673,17.6673,17.63,17.63,218400.0
2013-01-24 12:55:00,18.91,18.92,18.83,18.85,568400.0,17.63,17.6393,17.5554,17.574,568400.0
2013-01-24 13:00:00,18.85,18.89,18.82,18.82,502400.0,17.574,17.6113,17.5461,17.5461,502400.0
2013-01-24 13:05:00,18.82,18.89,18.81,18.88,412400.0,17.5461,17.6113,17.5367,17.602,412400.0
2013-01-24 13:10:00,18.88,18.9,18.87,18.89,254000.0,17.602,17.6207,17.5927,17.6113,254000.0
2013-01-24 13:15:00,18.89,18.95,18.87,18.95,383200.0,17.6113,17.6673,17.5927,17.6673,383200.0
2013-01-24 13:20:00,18.95,19.0,18.95,18.99,402400.0,17.6673,17.7139,17.6673,17.7046,402400.0
2013-01-24 13:25:00,18.99,19.0,18.97,18.98,178800.0,17.7046,17.7139,17.6859,17.6952,178800.0
2013-01-24 13:30:00,18.98,19.0,18.92,18.92,358800.0,17.6952,17.7139,17.6393,17.6393,358800.0
2013-01-24 13:35:00,18.92,18.94,18.9,18.9,162400.0,17.6393,17.658,17.6207,17.6207,162400.0
2013-01-24 13:40:00,18.9,18.91,18.85,18.86,221200.0,17.6207,17.63,17.574,17.5834,221200.0
2013-01-24 13:45:00,18.85,18.85,18.72,18.72,761200.0,17.574,17.574,17.4528,17.4528,761200.0
2013-01-24 13:50:00,18.72,18.75,18.71,18.73,424400.0,17.4528,17.4808,17.4435,17.4622,424400.0
2013-01-24 13:55:00,18.74,18.78,18.74,18.76,310400.0,17.4715,17.5088,17.4715,17.4901,310400.0
2013-01-24 14:00:00,18.76,18.77,18.71,18.73,240000.0,17.4901,17.4995,17.4435,17.4622,240000.0
2013-01-24 14:05:00,18.72,18.78,18.72,18.78,384400.0,17.4528,17.5088,17.4528,17.5088,384400.0
2013-01-24 14:10:00,18.78,18.81,18.78,18.78,215200.0,17.5088,17.5367,17.5088,17.5088,215200.0
2013-01-24 14:15:00,18.79,18.83,18.78,18.78,181600.0,17.5181,17.5554,17.5088,17.5088,181600.0
2013-01-24 14:20:00,18.79,18.81,18.76,18.77,266800.0,17.5181,17.5367,17.4901,17.4995,266800.0
2013-01-24 14:25:00,18.77,18.8,18.76,18.79,77600.0,17.4995,17.5274,17.4901,17.5181,77600.0
2013-01-24 14:30:00,18.79,18.85,18.79,18.84,359600.0,17.5181,17.574,17.5181,17.5647,359600.0
2013-01-24 14:35:00,18.84,18.85,18.83,18.84,173200.0,17.5647,17.574,17.5554,17.5647,173200.0
2013-01-24 14:40:00,18.84,18.91,18.84,18.9,188400.0,17.5647,17.63,17.5647,17.6207,188400.0
2013-01-24 14:45:00,18.89,18.91,18.84,18.87,226000.0,17.6113,17.63,17.5647,17.5927,226000.0
2013-01-24 14:50:00,18.87,18.9,18.85,18.87,163600.0,17.5927,17.6207,17.574,17.5927,163600.0
2013-01-24 14:55:00,18.88,18.88,18.85,18.85,201600.0,17.602,17.602,17.574,17.574,201600.0
2013-01-24 15:00:00,18.85,18.86,18.82,18.86,133200.0,17.574,17.5834,17.5461,17.5834,133200.0
2013-01-24 15:05:00,18.84,18.89,18.83,18.86,192800.0,17.5647,17.6113,17.5554,17.5834,192800.0
2013-01-24 15:10:00,18.87,18.94,18.86,18.92,300400.0,17.5927,17.658,17.5834,17.6393,300400.0
2013-01-24 15:15:00,18.93,18.97,18.92,18.95,313600.0,17.6486,17.6859,17.6393,17.6673,313600.0
2013-01-24 15:20:00,18.95,18.95,18.89,18.91,135200.0,17.6673,17.6673,17.6113,17.63,135200.0
2013-01-24 15:25:00,18.91,18.97,18.91,18.96,105600.0,17.63,17.6859,17.63,17.6766,105600.0
2013-01-24 15:30:00,18.96,19.0,18.96,18.99,352400.0,17.6766,17.7139,17.6766,17.7046,352400.0
2013-01-24 15:35:00,18.98,19.05,18.97,18.99,317600.0,17.6952,17.7605,17.6859,17.7046,317600.0
2013-01-24 15:40:00,18.99,19.0,18.94,18.99,251600.0,17.7046,17.7139,17.658,17.7046,251600.0
2013-01-24 15:45:00,18.99,19.0,18.91,18.92,323200.0,17.7046,17.7139,17.63,17.6393,323200.0
2013-01-24 15:50:00,18.93,18.94,18.87,18.87,273600.0,17.6486,17.658,17.5927,17.5927,273600.0
2013-01-24 15:55:00,18.87,18.97,18.86,18.92,869600.0,17.5927,17.6859,17.5834,17.6393,869600.0
2013-01-25 09:30:00,19.21,19.23,19.09,19.13,689600.0,17.9097,17.9283,17.7978,17.8351,689600.0
2013-01-25 09:35:00,19.14,19.18,19.1,19.13,392800.0,17.8444,17.8817,17.8071,17.8351,392800.0
2013-01-25 09:40:00,19.12,19.21,19.11,19.21,326800.0,17.8258,17.9097,17.8164,17.9097,326800.0
2013-01-25 09:45:00,19.22,19.23,19.11,19.13,477600.0,17.919,17.9283,17.8164,17.8351,477600.0
2013-01-25 09:50:00,19.13,19.21,19.13,19.16,422800.0,17.8351,17.9097,17.8351,17.8631,422800.0
2013-01-25 09:55:00,19.17,19.2,19.15,19.19,197600.0,17.8724,17.9004,17.8537,17.891,197600.0
2013-01-25 10:00:00,19.17,19.17,19.08,19.12,349200.0,17.8724,17.8724,17.7885,17.8258,349200.0
2013-01-25 10:05:00,19.13,19.14,19.09,19.1,168000.0,17.8351,17.8444,17.7978,17.8071,168000.0
2013-01-25 10:10:00,19.1,19.16,19.1,19.12,174800.0,17.8071,17.8631,17.8071,17.8258,174800.0
2013-01-25 10:15:00,19.14,19.18,19.14,19.17,259600.0,17.8444,17.8817,17.8444,17.8724,259600.0
2013-01-25 10:20:00,19.17,19.18,19.11,19.11,117200.0,17.8724,17.8817,17.8164,17.8164,117200.0
2013-01-25 10:25:00,19.11,19.13,18.94,18.94,1027600.0,17.8164,17.8351,17.658,17.658,1027600.0
2013-01-25 10:30:00,18.95,18.99,18.94,18.96,369200.0,17.6673,17.7046,17.658,17.6766,369200.0
2013-01-25 10:35:00,18.97,18.98,18.94,18.97,374000.0,17.6859,17.6952,17.658,17.6859,374000.0
2013-01-25 10:40:00,18.97,19.04,18.96,18.99,397600.0,17.6859,17.7512,17.6766,17.7046,397600.0
2013-01-25 10:45:00,18.99,19.01,18.96,18.99,198800.0,17.7046,17.7232,17.6766,17.7046,198800.0
2013-01-25 10:50:00,19.0,19.0,18.95,18.97,237200.0,17.7139,17.7139,17.6673,17.6859,237200.0
2013-01-25 10:55:00,18.97,19.03,18.96,19.02,217600.0,17.6859,17.7419,17.6766,17.7325,217600.0
2013-01-25 11:00:00,19.02,19.12,19.0,19.09,480000.0,17.7325,17.8258,17.7139,17.7978,480000.0
2013-01-25 11:05:00,19.1,19.14,19.09,19.11,300800.0,17.8071,17.8444,17.7978,17.8164,300800.0
2013-01-25 11:10:00,19.1,19.12,19.09,19.11,107200.0,17.8071,17.8258,17.7978,17.8164,107200.0
2013-01-25 11:15:00,19.11,19.13,19.08,19.09,325600.0,17.8164,17.8351,17.7885,17.7978,325600.0
2013-01-25 11:20:00,19.09,19.11,19.09,19.1,57200.0,17.7978,17.8164,17.7978,17.8071,57200.0
2013-01-25 11:25:00,19.09,19.17,19.09,19.15,233200.0,17.7978,17.8724,17.7978,17.8537,233200.0
2013-01-25 11:30:00,19.15,19.18,19.14,19.17,252800.0,17.8537,17.8817,17.8444,17.8724,252800.0
2013-01-25 11:35:00,19.17,19.21,19.17,19.21,334000.0,17.8724,17.9097,17.8724,17.9097,334000.0
2013-01-25 11:40:00,19.21,19.24,19.2,19.2,311200.0,17.9097,17.9376,17.9004,17.9004,311200.0
2013-01-25 11:45:00,19.21,19.22,19.2,19.2,78400.0,17.9097,17.919,17.9004,17.9004,78400.0
2013-01-25 11:50:00,19.21,19.21,19.15,19.16,395200.0,17.9097,17.9097,17.8537,17.8631,395200.0
2013-01-25 11:55:00,19.15,19.16,19.12,19.15,200800.0,17.8537,17.8631,17.8258,17.8537,200800.0
2013-01-25 12:00:00,19.15,19.2,19.15,19.19,134800.0,17.8537,17.9004,17.8537,17.891,134800.0
2013-01-25 12:05:00,19.19,19.26,19.19,19.24,576000.0,17.891,17.9563,17.891,17.9376,576000.0
2013-01-25 12:10:00,19.25,19.25,19.24,19.25,63200.0,17.947,17.947,17.9376,17.947,63200.0
2013-01-25 12:15:00,19.25,19.28,19.24,19.27,196800.0,17.947,17.9749,17.9376,17.9656,196800.0
2013-01-25 12:20:00,19.27,19.27,19.23,19.25,85200.0,17.9656,17.9656,17.9283,17.947,85200.0
2013-01-25 12:25:00,19.25,19.25,19.21,19.21,175200.0,17.947,17.947,17.9097,17.9097,175200.0
2013-01-25 12:30:00,19.21,19.22,19.21,19.22,58800.0,17.9097,17.919,17.9097,17.919,58800.0
2013-01-25 12:35:00,19.22,19.22,19.18,19.18,114800.0,17.919,17.919,17.8817,17.8817,114800.0
2013-01-25 12:40:00,19.19,19.22,19.18,19.21,80800.0,17.891,17.919,17.8817,17.9097,80800.0
2013-01-25 12:45:00,19.21,19.22,19.2,19.21,28000.0,17.9097,17.919,17.9004,17.9097,28000.0
2013-01-25 12:50:00,19.2,19.25,19.18,19.24,289600.0,17.9004,17.947,17.8817,17.9376,289600.0
2013-01-25 12:55:00,19.24,19.25,19.19,19.21,84800.0,17.9376,17.947,17.891,17.9097,84800.0
2013-01-25 13:00:00,19.2,19.22,19.18,19.19,73200.0,17.9004,17.919,17.8817,17.891,73200.0
2013-01-25 13:05:00,19.21,19.22,19.2,19.21,45200.0,17.9097,17.919,17.9004,17.9097,45200.0
2013-01-25 13:10:00,19.21,19.24,19.19,19.2,84800.0,17.9097,17.9376,17.891,17.9004,84800.0
2013-01-25 13:15:00,19.2,19.22,19.18,19.18,70000.0,17.9004,17.919,17.8817,17.8817,70000.0
2013-01-25 13:20:00,19.18,19.18,19.17,19.18,82800.0,17.8817,17.8817,17.8724,17.8817,82800.0
2013-01-25 13:25:00,19.18,19.2,19.18,19.19,24000.0,17.8817,17.9004,17.8817,17.891,24000.0
2013-01-25 13:30:00,19.2,19.2,19.18,19.2,28000.0,17.9004,17.9004,17.8817,17.9004,28000.0
2013-01-25 13:35:00,19.19,19.23,19.17,19.22,124800.0,17.891,17.9283,17.8724,17.919,124800.0
2013-01-25 13:40:00,19.23,19.27,19.22,19.27,264000.0,17.9283,17.9656,17.919,17.9656,264000.0
2013-01-25 13:45:00,19.26,19.26,19.23,19.23,198400.0,17.9563,17.9563,17.9283,17.9283,198400.0
2013-01-25 13:50:00,19.23,19.25,19.21,19.24,90400.0,17.9283,17.947,17.9097,17.9376,90400.0
2013-01-25 13:55:00,19.25,19.27,19.24,19.26,76400.0,17.947,17.9656,17.9376,17.9563,76400.0
2013-01-25 14:00:00,19.27,19.28,19.25,19.26,142000.0,17.9656,17.9749,17.947,17.9563,142000.0
2013-01-25 14:05:00,19.26,19.3,19.25,19.28,330800.0,17.9563,17.9936,17.947,17.9749,330800.0
2013-01-25 14:10:00,19.29,19.3,19.28,19.28,107200.0,17.9843,17.9936,17.9749,17.9749,107200.0
2013-01-25 14:15:00,19.29,19.3,19.25,19.25,69200.0,17.9843,17.9936,17.947,17.947,69200.0
2013-01-25 14:20:00,19.25,19.28,19.25,19.27,69200.0,17.947,17.9749,17.947,17.9656,69200.0
2013-01-25 14:25:00,19.27,19.31,19.27,19.3,65200.0,17.9656,18.0029,17.9656,17.9936,65200.0
2013-01-25 14:30:00,19.3,19.31,19.29,19.3,106000.0,17.9936,18.0029,17.9843,17.9936,106000.0
2013-01-25 14:35:00,19.3,19.31,19.27,19.27,161200.0,17.9936,18.0029,17.9656,17.9656,161200.0
2013-01-25 14:40:00,19.27,19.29,19.26,19.28,68800.0,17.9656,17.9843,17.9563,17.9749,68800.0
2013-01-25 14:45:00,19.28,19.32,19.28,19.3,210400.0,17.9749,18.0122,17.9749,17.9936,210400.0
2013-01-25 14:50:00,19.3,19.31,19.24,19.25,256400.0,17.9936,18.0029,17.9376,17.947,256400.0
2013-01-25 14:55:00,19.25,19.25,19.21,19.22,150800.0,17.947,17.947,17.9097,17.919,150800.0
2013-01-25 15:00:00,19.23,19.27,19.23,19.24,173600.0,17.9283,17.9656,17.9283,17.9376,173600.0
2013-01-25 15:05:00,19.24,19.24,19.19,19.24,346800.0,17.9376,17.9376,17.891,17.9376,346800.0
2013-01-25 15:10:00,19.23,19.25,19.18,19.2,244800.0,17.9283,17.947,17.8817,17.9004,244800.0
2013-01-25 15:15:00,19.2,19.22,19.17,19.2,178800.0,17.9004,17.919,17.8724,17.9004,178800.0
2013-01-25 15:20:00,19.19,19.21,19.18,19.18,105600.0,17.891,17.9097,17.8817,17.8817,105600.0
2013-01-25 15:25:00,19.18,19.25,19.18,19.24,224800.0,17.8817,17.947,17.8817,17.9376,224800.0
2013-01-25 15:30:00,19.24,19.26,19.23,19.23,267200.0,17.9376,17.9563,17.9283,17.9283,267200.0
2013-01-25 15:35:00,19.23,19.23,19.16,19.17,301200.0,17.9283,17.9283,17.8631,17.8724,301200.0
2013-01-25 15:40:00,19.16,19.16,19.09,19.12,492800.0,17.8631,17.8631,17.7978,17.8258,492800.0
2013-01-25 15:45:00,19.12,19.13,19.1,19.13,209600.0,17.8258,17.8351,17.8071,17.8351,209600.0
2013-01-25 15:50:00,19.12,19.18,19.12,19.17,389600.0,17.8258,17.8817,17.8258,17.8724,389600.0
2013-01-25 15:55:00,19.17,19.29,19.15,19.29,1004800.0,17.8724,17.9843,17.8537,17.9843,1004800.0
2013-01-28 09:30:00,19.4,19.4,19.32,19.33,491600.0,18.0868,18.0868,18.0122,18.0216,491600.0
2013-01-28 09:35:00,19.34,19.37,19.28,19.33,560400.0,18.0309,18.0588,17.9749,18.0216,560400.0
2013-01-28 09:40:00,19.33,19.39,19.3,19.36,365600.0,18.0216,18.0775,17.9936,18.0495,365600.0
2013-01-28 09:45:00,19.35,19.36,19.29,19.31,482400.0,18.0402,18.0495,17.9843,18.0029,482400.0
2013-01-28 09:50:00,19.31,19.34,19.25,19.26,434400.0,18.0029,18.0309,17.947,17.9563,434400.0
2013-01-28 09:55:00,19.26,19.3,19.26,19.28,318000.0,17.9563,17.9936,17.9563,17.9749,318000.0
2013-01-28 10:00:00,19.26,19.3,19.23,19.27,534800.0,17.9563,17.9936,17.9283,17.9656,534800.0
2013-01-28 10:05:00,19.27,19.28,19.08,19.1,1186400.0,17.9656,17.9749,17.7885,17.8071,1186400.0
2013-01-28 10:10:00,19.1,19.1,19.0,19.03,1044800.0,17.8071,17.8071,17.7139,17.7419,1044800.0
2013-01-28 10:15:00,19.03,19.05,18.99,19.02,1003600.0,17.7419,17.7605,17.7046,17.7325,1003600.0
2013-01-28 10:20:00,19.01,19.12,19.01,19.12,770400.0,17.7232,17.8258,17.7232,17.8258,770400.0
2013-01-28 10:25:00,19.12,19.15,19.11,19.14,361200.0,17.8258,17.8537,17.8164,17.8444,361200.0
2013-01-28 10:30:00,19.14,19.16,19.12,19.13,372000.0,17.8444,17.8631,17.8258,17.8351,372000.0
2013-01-28 10:35:00,19.13,19.14,19.09,19.09,346000.0,17.8351,17.8444,17.7978,17.7978,346000.0
2013-01-28 10:40:00,19.09,19.11,19.06,19.11,330800.0,17.7978,17.8164,17.7698,17.8164,330800.0
2013-01-28 10:45:00,19.1,19.15,19.1,19.12,381200.0,17.8071,17.8537,17.8071,17.8258,381200.0
2013-01-28 10:50:00,19.12,19.12,19.07,19.08,119200.0,17.8258,17.8258,17.7792,17.7885,119200.0
2013-01-28 10:55:00,19.08,19.11,19.04,19.11,481600.0,17.7885,17.8164,17.7512,17.8164,481600.0
2013-01-28 11:00:00,19.11,19.18,19.11,19.17,373200.0,17.8164,17.8817,17.8164,17.8724,373200.0
2013-01-28 11:05:00,19.18,19.18,19.15,19.16,220000.0,17.8817,17.8817,17.8537,17.8631,220000.0
2013-01-28 11:10:00,19.16,19.18,19.16,19.16,222800.0,17.8631,17.8817,17.8631,17.8631,222800.0
2013-01-28 11:15:00,19.16,19.16,19.13,19.15,148800.0,17.8631,17.8631,17.8351,17.8537,148800.0
2013-01-28 11:20:00,19.15,19.18,19.14,19.16,162400.0,17.8537,17.8817,17.8444,17.8631,162400.0
2013-01-28 11:25:00,19.17,19.26,19.17,19.25,592400.0,17.8724,17.9563,17.8724,17.947,592400.0
2013-01-28 11:30:00,19.25,19.27,19.24,19.24,411600.0,17.947,17.9656,17.9376,17.9376,411600.0
2013-01-28 11:35:00,19.25,19.29,19.23,19.28,224000.0,17.947,17.9843,17.9283,17.9749,224000.0
2013-01-28 11:40:00,19.28,19.3,19.26,19.3,239600.0,17.9749,17.9936,17.9563,17.9936,239600.0
2013-01-28 11:45:00,19.3,19.32,19.28,19.32,332400.0,17.9936,18.0122,17.9749,18.0122,332400.0
2013-01-28 11:50:00,19.32,19.36,19.31,19.34,441600.0,18.0122,18.0495,18.0029,18.0309,441600.0
2013-01-28 11:55:00,19.34,19.36,19.33,19.34,211600.0,18.0309,18.0495,18.0216,18.0309,211600.0
2013-01-28 12:00:00,19.34,19.36,19.31,19.34,328800.0,18.0309,18.0495,18.0029,18.0309,328800.0
2013-01-28 12:05:00,19.34,19.42,19.33,19.41,630000.0,18.0309,18.1055,18.0216,18.0961,630000.0
2013-01-28 12:10:00,19.41,19.42,19.39,19.4,307600.0,18.0961,18.1055,18.0775,18.0868,307600.0
2013-01-28 12:15:00,19.4,19.41,19.39,19.41,173600.0,18.0868,18.0961,18.0775,18.0961,173600.0
2013-01-28 12:20:00,19.41,19.41,19.39,19.4,126000.0,18.0961,18.0961,18.0775,18.0868,126000.0
2013-01-28 12:25:00,19.4,19.41,19.36,19.38,240800.0,18.0868,18.0961,18.0495,18.0682,240800.0
2013-01-28 12:30:00,19.39,19.4,19.38,19.4,146800.0,18.0775,18.0868,18.0682,18.0868,146800.0
2013-01-28 12:35:00,19.41,19.42,19.38,19.39,293600.0,18.0961,18.1055,18.0682,18.0775,293600.0
2013-01-28 12:40:00,19.38,19.4,19.37,19.38,43600.0,18.0682,18.0868,18.0588,18.0682,43600.0
2013-01-28 12:45:00,19.37,19.39,19.36,19.38,126800.0,18.0588,18.0775,18.0495,18.0682,126800.0
2013-01-28 12:50:00,19.39,19.4,19.35,19.38,215200.0,18.0775,18.0868,18.0402,18.0682,215200.0
2013-01-28 12:55:00,19.39,19.4,19.38,19.38,64000.0,18.0775,18.0868,18.0682,18.0682,64000.0
2013-01-28 13:00:00,19.37,19.38,19.33,19.36,154800.0,18.0588,18.0682,18.0216,18.0495,154800.0
2013-01-28 13:05:00,19.36,19.36,19.27,19.3,355200.0,18.0495,18.0495,17.9656,17.9936,355200.0
2013-01-28 13:10:00,19.29,19.3,19.26,19.3,135200.0,17.9843,17.9936,17.9563,17.9936,135200.0
2013-01-28 13:15:00,19.29,19.31,19.28,19.3,152800.0,17.9843,18.0029,17.9749,17.9936,152800.0
2013-01-28 13:20:00,19.29,19.31,19.28,19.31,109200.0,17.9843,18.0029,17.9749,18.0029,109200.0
2013-01-28 13:25:00,19.31,19.32,19.3,19.31,57600.0,18.0029,18.0122,17.9936,18.0029,57600.0
2013-01-28 13:30:00,19.31,19.33,19.3,19.31,113600.0,18.0029,18.0216,17.9936,18.0029,113600.0
2013-01-28 13:35:00,19.32,19.38,19.32,19.37,287600.0,18.0122,18.0682,18.0122,18.0588,287600.0
2013-01-28 13:40:00,19.37,19.38,19.35,19.35,41200.0,18.0588,18.0682,18.0402,18.0402,41200.0
2013-01-28 13:45:00,19.35,19.37,19.35,19.36,33600.0,18.0402,18.0588,18.0402,18.0495,33600.0
2013-01-28 13:50:00,19.36,19.36,19.33,19.36,76800.0,18.0495,18.0495,18.0216,18.0495,76800.0
2013-01-28 13:55:00,19.36,19.4,19.36,19.39,148800.0,18.0495,18.0868,18.0495,18.0775,148800.0
2013-01-28 14:00:00,19.39,19.39,19.37,19.38,64400.0,18.0775,18.0775,18.0588,18.0682,64400.0
2013-01-28 14:05:00,19.38,19.39,19.37,19.39,102800.0,18.0682,18.0775,18.0588,18.0775,102800.0
2013-01-28 14:10:00,19.39,19.44,19.39,19.43,366400.0,18.0775,18.1241,18.0775,18.1148,366400.0
2013-01-28 14:15:00,19.44,19.46,19.42,19.43,266800.0,18.1241,18.1428,18.1055,18.1148,266800.0
2013-01-28 14:20:00,19.43,19.43,19.39,19.4,83600.0,18.1148,18.1148,18.0775,18.0868,83600.0
2013-01-28 14:25:00,19.41,19.42,19.4,19.42,78400.0,18.0961,18.1055,18.0868,18.1055,78400.0
2013-01-28 14:30:00,19.42,19.45,19.42,19.43,132400.0,18.1055,18.1334,18.1055,18.1148,132400.0
2013-01-28 14:35:00,19.43,19.43,19.4,19.41,95600.0,18.1148,18.1148,18.0868,18.0961,95600.0
2013-01-28 14:40:00,19.4,19.43,19.39,19.42,204400.0,18.0868,18.1148,18.0775,18.1055,204400.0
2013-01-28 14:45:00,19.42,19.44,19.4,19.43,82800.0,18.1055,18.1241,18.0868,18.1148,82800.0
2013-01-28 14:50:00,19.44,19.46,19.43,19.46,216000.0,18.1241,18.1428,18.1148,18.1428,216000.0
2013-01-28 14:55:00,19.46,19.48,19.45,19.46,176400.0,18.1428,18.1614,18.1334,18.1428,176400.0
2013-01-28 15:00:00,19.47,19.51,19.46,19.5,349200.0,18.1521,18.1894,18.1428,18.18,349200.0
2013-01-28 15:05:00,19.5,19.52,19.45,19.48,491600.0,18.18,18.1987,18.1334,18.1614,491600.0
2013-01-28 15:10:00,19.48,19.5,19.46,19.48,155600.0,18.1614,18.18,18.1428,18.1614,155600.0
2013-01-28 15:15:00,19.48,19.49,19.45,19.45,246800.0,18.1614,18.1707,18.1334,18.1334,246800.0
2013-01-28 15:20:00,19.45,19.45,19.32,19.34,974000.0,18.1334,18.1334,18.0122,18.0309,974000.0
2013-01-28 15:25:00,19.33,19.38,19.33,19.35,287200.0,18.0216,18.0682,18.0216,18.0402,287200.0
2013-01-28 15:30:00,19.34,19.4,19.34,19.39,231200.0,18.0309,18.0868,18.0309,18.0775,231200.0
2013-01-28 15:35:00,19.39,19.4,19.36,19.39,334800.0,18.0775,18.0868,18.0495,18.0775,334800.0
2013-01-28 15:40:00,19.39,19.43,19.38,19.42,263600.0,18.0775,18.1148,18.0682,18.1055,263600.0
2013-01-28 15:45:00,19.42,19.43,19.39,19.39,282800.0,18.1055,18.1148,18.0775,18.0775,282800.0
2013-01-28 15:50:00,19.39,19.42,19.35,19.35,516400.0,18.0775,18.1055,18.0402,18.0402,516400.0
2013-01-28 15:55:00,19.35,19.39,19.33,19.39,819200.0,18.0402,18.0775,18.0216,18.0775,819200.0
2013-01-29 09:30:00,19.35,19.42,19.31,19.38,578800.0,18.0402,18.1055,18.0029,18.0682,578800.0
2013-01-29 09:35:00,19.38,19.38,19.26,19.3,680800.0,18.0682,18.0682,17.9563,17.9936,680800.0
2013-01-29 09:40:00,19.31,19.33,19.24,19.27,572400.0,18.0029,18.0216,17.9376,17.9656,572400.0
2013-01-29 09:45:00,19.27,19.31,19.27,19.3,280400.0,17.9656,18.0029,17.9656,17.9936,280400.0
2013-01-29 09:50:00,19.3,19.39,19.3,19.37,748800.0,17.9936,18.0775,17.9936,18.0588,748800.0
2013-01-29 09:55:00,19.38,19.38,19.29,19.31,238800.0,18.0682,18.0682,17.9843,18.0029,238800.0
2013-01-29 10:00:00,19.31,19.31,19.23,19.24,1061600.0,18.0029,18.0029,17.9283,17.9376,1061600.0
2013-01-29 10:05:00,19.23,19.24,19.15,19.18,591200.0,17.9283,17.9376,17.8537,17.8817,591200.0
2013-01-29 10:10:00,19.17,19.28,19.16,19.25,712800.0,17.8724,17.9749,17.8631,17.947,712800.0
2013-01-29 10:15:00,19.25,19.29,19.24,19.29,249200.0,17.947,17.9843,17.9376,17.9843,249200.0
2013-01-29 10:20:00,19.29,19.36,19.29,19.34,402800.0,17.9843,18.0495,17.9843,18.0309,402800.0
2013-01-29 10:25:00,19.35,19.35,19.29,19.29,413600.0,18.0402,18.0402,17.9843,17.9843,413600.0
2013-01-29 10:30:00,19.29,19.31,19.24,19.27,232400.0,17.9843,18.0029,17.9376,17.9656,232400.0
2013-01-29 10:35:00,19.27,19.27,19.21,19.23,242400.0,17.9656,17.9656,17.9097,17.9283,242400.0
2013-01-29 10:40:00,19.23,19.35,19.23,19.33,469200.0,17.9283,18.0402,17.9283,18.0216,469200.0
2013-01-29 10:45:00,19.34,19.35,19.31,19.32,222400.0,18.0309,18.0402,18.0029,18.0122,222400.0
2013-01-29 10:50:00,19.32,19.36,19.32,19.34,154400.0,18.0122,18.0495,18.0122,18.0309,154400.0
2013-01-29 10:55:00,19.34,19.4,19.34,19.37,747200.0,18.0309,18.0868,18.0309,18.0588,747200.0
2013-01-29 11:00:00,19.38,19.38,19.35,19.38,150800.0,18.0682,18.0682,18.0402,18.0682,150800.0
2013-01-29 11:05:00,19.38,19.41,19.36,19.39,325600.0,18.0682,18.0961,18.0495,18.0775,325600.0
2013-01-29 11:10:00,19.39,19.4,19.32,19.33,257200.0,18.0775,18.0868,18.0122,18.0216,257200.0
2013-01-29 11:15:00,19.34,19.4,19.33,19.38,394000.0,18.0309,18.0868,18.0216,18.0682,394000.0
2013-01-29 11:20:00,19.39,19.45,19.39,19.43,610000.0,18.0775,18.1334,18.0775,18.1148,610000.0
2013-01-29 11:25:00,19.43,19.44,19.41,19.43,280000.0,18.1148,18.1241,18.0961,18.1148,280000.0
2013-01-29 11:30:00,19.43,19.45,19.42,19.43,213600.0,18.1148,18.1334,18.1055,18.1148,213600.0
2013-01-29 11:35:00,19.43,19.48,19.42,19.44,378800.0,18.1148,18.1614,18.1055,18.1241,378800.0
2013-01-29 11:40:00,19.44,19.47,19.43,19.44,151600.0,18.1241,18.1521,18.1148,18.1241,151600.0
2013-01-29 11:45:00,19.44,19.45,19.43,19.44,74800.0,18.1241,18.1334,18.1148,18.1241,74800.0
2013-01-29 11:50:00,19.44,19.45,19.39,19.41,320000.0,18.1241,18.1334,18.0775,18.0961,320000.0
2013-01-29 11:55:00,19.41,19.42,19.34,19.37,276000.0,18.0961,18.1055,18.0309,18.0588,276000.0
2013-01-29 12:00:00,19.36,19.37,19.34,19.34,190000.0,18.0495,18.0588,18.0309,18.0309,190000.0
2013-01-29 12:05:00,19.34,19.34,19.32,19.33,173200.0,18.0309,18.0309,18.0122,18.0216,173200.0
2013-01-29 12:10:00,19.33,19.34,19.32,19.33,114800.0,18.0216,18.0309,18.0122,18.0216,114800.0
2013-01-29 12:15:00,19.33,19.35,19.33,19.34,154800.0,18.0216,18.0402,18.0216,18.0309,154800.0
2013-01-29 12:20:00,19.34,19.34,19.28,19.3,204800.0,18.0309,18.0309,17.9749,17.9936,204800.0
2013-01-29 12:25:00,19.31,19.32,19.29,19.3,132000.0,18.0029,18.0122,17.9843,17.9936,132000.0
2013-01-29 12:30:00,19.31,19.33,19.3,19.31,79200.0,18.0029,18.0216,17.9936,18.0029,79200.0
2013-01-29 12:35:00,19.32,19.36,19.32,19.35,120800.0,18.0122,18.0495,18.0122,18.0402,120800.0
2013-01-29 12:40:00,19.35,19.38,19.35,19.36,268000.0,18.0402,18.0682,18.0402,18.0495,268000.0
2013-01-29 12:45:00,19.36,19.36,19.35,19.36,94000.0,18.0495,18.0495,18.0402,18.0495,94000.0
2013-01-29 12:50:00,19.36,19.41,19.36,19.38,162000.0,18.0495,18.0961,18.0495,18.0682,162000.0
2013-01-29 12:55:00,19.39,19.43,19.39,19.42,409200.0,18.0775,18.1148,18.0775,18.1055,409200.0
2013-01-29 13:00:00,19.41,19.42,19.39,19.41,108000.0,18.0961,18.1055,18.0775,18.0961,108000.0
2013-01-29 13:05:00,19.41,19.42,19.34,19.36,330400.0,18.0961,18.1055,18.0309,18.0495,330400.0
2013-01-29 13:10:00,19.36,19.37,19.34,19.34,118000.0,18.0495,18.0588,18.0309,18.0309,118000.0
2013-01-29 13:15:00,19.33,19.35,19.32,19.35,76000.0,18.0216,18.0402,18.0122,18.0402,76000.0
2013-01-29 13:20:00,19.35,19.35,19.34,19.34,77600.0,18.0402,18.0402,18.0309,18.0309,77600.0
2013-01-29 13:25:00,19.34,19.35,19.32,19.33,74400.0,18.0309,18.0402,18.0122,18.0216,74400.0
2013-01-29 13:30:00,19.32,19.39,19.32,19.38,169200.0,18.0122,18.0775,18.0122,18.0682,169200.0
2013-01-29 13:35:00,19.38,19.41,19.36,19.39,220000.0,18.0682,18.0961,18.0495,18.0775,220000.0
2013-01-29 13:40:00,19.39,19.4,19.38,19.38,75200.0,18.0775,18.0868,18.0682,18.0682,75200.0
2013-01-29 13:45:00,19.37,19.38,19.33,19.34,119600.0,18.0588,18.0682,18.0216,18.0309,119600.0
2013-01-29 13:50:00,19.34,19.35,19.31,19.31,132400.0,18.0309,18.0402,18.0029,18.0029,132400.0
2013-01-29 13:55:00,19.31,19.37,19.31,19.35,248800.0,18.0029,18.0588,18.0029,18.0402,248800.0
2013-01-29 14:00:00,19.35,19.36,19.33,19.35,103600.0,18.0402,18.0495,18.0216,18.0402,103600.0
2013-01-29 14:05:00,19.36,19.38,19.35,19.38,127200.0,18.0495,18.0682,18.0402,18.0682,127200.0
2013-01-29 14:10:00,19.36,19.36,19.3,19.31,117600.0,18.0495,18.0495,17.9936,18.0029,117600.0
2013-01-29 14:15:00,19.31,19.31,19.28,19.28,216800.0,18.0029,18.0029,17.9749,17.9749,216800.0
2013-01-29 14:20:00,19.28,19.31,19.28,19.3,180000.0,17.9749,18.0029,17.9749,17.9936,180000.0
2013-01-29 14:25:00,19.3,19.31,19.27,19.27,133200.0,17.9936,18.0029,17.9656,17.9656,133200.0
2013-01-29 14:30:00,19.27,19.28,19.24,19.28,305600.0,17.9656,17.9749,17.9376,17.9749,305600.0
2013-01-29 14:35:00,19.28,19.3,19.27,19.29,82800.0,17.9749,17.9936,17.9656,17.9843,82800.0
2013-01-29 14:40:00,19.29,19.3,19.24,19.26,141200.0,17.9843,17.9936,17.9376,17.9563,141200.0
2013-01-29 14:45:00,19.26,19.26,19.23,19.24,105600.0,17.9563,17.9563,17.9283,17.9376,105600.0
2013-01-29 14:50:00,19.24,19.25,19.22,19.23,92400.0,17.9376,17.947,17.919,17.9283,92400.0
2013-01-29 14:55:00,19.23,19.24,19.22,19.24,114800.0,17.9283,17.9376,17.919,17.9376,114800.0
2013-01-29 15:00:00,19.24,19.27,19.23,19.26,169200.0,17.9376,17.9656,17.9283,17.9563,169200.0
2013-01-29 15:05:00,19.26,19.26,19.19,19.23,278000.0,17.9563,17.9563,17.891,17.9283,278000.0
2013-01-29 15:10:00,19.24,19.3,19.24,19.28,390800.0,17.9376,17.9936,17.9376,17.9749,390800.0
2013-01-29 15:15:00,19.28,19.3,19.24,19.29,272800.0,17.9749,17.9936,17.9376,17.9843,272800.0
2013-01-29 15:20:00,19.3,19.31,19.27,19.29,82000.0,17.9936,18.0029,17.9656,17.9843,82000.0
2013-01-29 15:25:00,19.3,19.3,19.26,19.29,138400.0,17.9936,17.9936,17.9563,17.9843,138400.0
2013-01-29 15:30:00,19.28,19.34,19.28,19.32,595200.0,17.9749,18.0309,17.9749,18.0122,595200.0
2013-01-29 15:35:00,19.33,19.34,19.3,19.32,140400.0,18.0216,18.0309,17.9936,18.0122,140400.0
2013-01-29 15:40:00,19.32,19.36,19.32,19.35,323600.0,18.0122,18.0495,18.0122,18.0402,323600.0
2013-01-29 15:45:00,19.35,19.37,19.31,19.34,260800.0,18.0402,18.0588,18.0029,18.0309,260800.0
2013-01-29 15:50:00,19.34,19.37,19.31,19.36,642800.0,18.0309,18.0588,18.0029,18.0495,642800.0
2013-01-29 15:55:00,19.36,19.43,19.35,19.41,931200.0,18.0495,18.1148,18.0402,18.0961,931200.0
2013-01-30 09:30:00,19.37,19.39,19.29,19.31,456800.0,18.0588,18.0775,17.9843,18.0029,456800.0
2013-01-30 09:35:00,19.32,19.38,19.31,19.37,290000.0,18.0122,18.0682,18.0029,18.0588,290000.0
2013-01-30 09:40:00,19.37,19.39,19.33,19.36,394400.0,18.0588,18.0775,18.0216,18.0495,394400.0
2013-01-30 09:45:00,19.36,19.39,19.32,19.37,412400.0,18.0495,18.0775,18.0122,18.0588,412400.0
2013-01-30 09:50:00,19.37,19.38,19.29,19.31,249200.0,18.0588,18.0682,17.9843,18.0029,249200.0
2013-01-30 09:55:00,19.31,19.33,19.19,19.2,538800.0,18.0029,18.0216,17.891,17.9004,538800.0
2013-01-30 10:00:00,19.19,19.19,19.12,19.13,978800.0,17.891,17.891,17.8258,17.8351,978800.0
2013-01-30 10:05:00,19.13,19.15,19.07,19.07,780000.0,17.8351,17.8537,17.7792,17.7792,780000.0
2013-01-30 10:10:00,19.08,19.14,19.07,19.07,730800.0,17.7885,17.8444,17.7792,17.7792,730800.0
2013-01-30 10:15:00,19.08,19.11,19.03,19.08,615200.0,17.7885,17.8164,17.7419,17.7885,615200.0
2013-01-30 10:20:00,19.08,19.09,18.97,18.97,1174400.0,17.7885,17.7978,17.6859,17.6859,1174400.0
2013-01-30 10:25:00,18.97,19.05,18.95,19.04,455600.0,17.6859,17.7605,17.6673,17.7512,455600.0
2013-01-30 10:30:00,19.03,19.08,19.01,19.07,352000.0,17.7419,17.7885,17.7232,17.7792,352000.0
2013-01-30 10:35:00,19.07,19.07,18.99,19.0,306800.0,17.7792,17.7792,17.7046,17.7139,306800.0
2013-01-30 10:40:00,18.99,19.02,18.97,18.99,441200.0,17.7046,17.7325,17.6859,17.7046,441200.0
2013-01-30 10:45:00,18.99,19.07,18.99,19.05,363600.0,17.7046,17.7792,17.7046,17.7605,363600.0
2013-01-30 10:50:00,19.06,19.08,19.04,19.07,397200.0,17.7698,17.7885,17.7512,17.7792,397200.0
2013-01-30 10:55:00,19.07,19.1,19.06,19.07,619200.0,17.7792,17.8071,17.7698,17.7792,619200.0
2013-01-30 11:00:00,19.07,19.12,19.07,19.1,362000.0,17.7792,17.8258,17.7792,17.8071,362000.0
2013-01-30 11:05:00,19.11,19.14,19.11,19.14,318800.0,17.8164,17.8444,17.8164,17.8444,318800.0
2013-01-30 11:10:00,19.14,19.14,19.09,19.09,320800.0,17.8444,17.8444,17.7978,17.7978,320800.0
2013-01-30 11:15:00,19.09,19.11,19.04,19.05,268800.0,17.7978,17.8164,17.7512,17.7605,268800.0
2013-01-30 11:20:00,19.07,19.11,19.07,19.08,158400.0,17.7792,17.8164,17.7792,17.7885,158400.0
2013-01-30 11:25:00,19.07,19.09,19.06,19.09,91600.0,17.7792,17.7978,17.7698,17.7978,91600.0
2013-01-30 11:30:00,19.09,19.17,19.08,19.16,262400.0,17.7978,17.8724,17.7885,17.8631,262400.0
2013-01-30 11:35:00,19.15,19.27,19.15,19.24,724000.0,17.8537,17.9656,17.8537,17.9376,724000.0
2013-01-30 11:40:00,19.24,19.24,19.2,19.21,155200.0,17.9376,17.9376,17.9004,17.9097,155200.0
2013-01-30 11:45:00,19.22,19.23,19.2,19.22,104800.0,17.919,17.9283,17.9004,17.919,104800.0
2013-01-30 11:50:00,19.22,19.23,19.19,19.19,135200.0,17.919,17.9283,17.891,17.891,135200.0
2013-01-30 11:55:00,19.19,19.21,19.15,19.16,149200.0,17.891,17.9097,17.8537,17.8631,149200.0
2013-01-30 12:00:00,19.16,19.18,19.15,19.18,132800.0,17.8631,17.8817,17.8537,17.8817,132800.0
2013-01-30 12:05:00,19.17,19.17,19.12,19.15,118800.0,17.8724,17.8724,17.8258,17.8537,118800.0
2013-01-30 12:10:00,19.15,19.2,19.14,19.18,174400.0,17.8537,17.9004,17.8444,17.8817,174400.0
2013-01-30 12:15:00,19.18,19.19,19.09,19.11,270800.0,17.8817,17.891,17.7978,17.8164,270800.0
2013-01-30 12:20:00,19.12,19.13,19.09,19.11,213600.0,17.8258,17.8351,17.7978,17.8164,213600.0
2013-01-30 12:25:00,19.11,19.11,19.08,19.1,87600.0,17.8164,17.8164,17.7885,17.8071,87600.0
2013-01-30 12:30:00,19.1,19.11,19.09,19.1,75200.0,17.8071,17.8164,17.7978,17.8071,75200.0
2013-01-30 12:35:00,19.1,19.1,19.06,19.1,262800.0,17.8071,17.8071,17.7698,17.8071,262800.0
2013-01-30 12:40:00,19.1,19.12,19.09,19.1,96800.0,17.8071,17.8258,17.7978,17.8071,96800.0
2013-01-30 12:45:00,19.1,19.14,19.1,19.13,151200.0,17.8071,17.8444,17.8071,17.8351,151200.0
2013-01-30 12:50:00,19.13,19.14,19.11,19.11,61200.0,17.8351,17.8444,17.8164,17.8164,61200.0
2013-01-30 12:55:00,19.11,19.14,19.1,19.14,66400.0,17.8164,17.8444,17.8071,17.8444,66400.0
2013-01-30 13:00:00,19.14,19.16,19.12,19.13,200800.0,17.8444,17.8631,17.8258,17.8351,200800.0
2013-01-30 13:05:00,19.13,19.17,19.13,19.16,97200.0,17.8351,17.8724,17.8351,17.8631,97200.0
2013-01-30 13:10:00,19.16,19.16,19.12,19.13,65200.0,17.8631,17.8631,17.8258,17.8351,65200.0
2013-01-30 13:15:00,19.15,19.15,19.06,19.08,175200.0,17.8537,17.8537,17.7698,17.7885,175200.0
2013-01-30 13:20:00,19.08,19.13,19.08,19.13,193200.0,17.7885,17.8351,17.7885,17.8351,193200.0
2013-01-30 13:25:00,19.13,19.18,19.13,19.17,211600.0,17.8351,17.8817,17.8351,17.8724,211600.0
2013-01-30 13:30:00,19.17,19.18,19.14,19.14,93600.0,17.8724,17.8817,17.8444,17.8444,93600.0
2013-01-30 13:35:00,19.14,19.15,19.12,19.13,78000.0,17.8444,17.8537,17.8258,17.8351,78000.0
2013-01-30 13:40:00,19.13,19.16,19.11,19.11,32000.0,17.8351,17.8631,17.8164,17.8164,32000.0
2013-01-30 13:45:00,19.11,19.13,19.07,19.08,321200.0,17.8164,17.8351,17.7792,17.7885,321200.0
2013-01-30 13:50:00,19.08,19.11,19.07,19.09,118400.0,17.7885,17.8164,17.7792,17.7978,118400.0
2013-01-30 13:55:00,19.09,19.1,19.06,19.09,292000.0,17.7978,17.8071,17.7698,17.7978,292000.0
2013-01-30 14:00:00,19.09,19.11,19.09,19.1,68400.0,17.7978,17.8164,17.7978,17.8071,68400.0
2013-01-30 14:05:00,19.1,19.1,19.05,19.07,113600.0,17.8071,17.8071,17.7605,17.7792,113600.0
2013-01-30 14:10:00,19.08,19.12,19.08,19.11,68400.0,17.7885,17.8258,17.7885,17.8164,68400.0
2013-01-30 14:15:00,19.08,19.11,19.03,19.04,540800.0,17.7885,17.8164,17.7419,17.7512,540800.0
2013-01-30 14:20:00,19.05,19.06,18.97,18.99,519200.0,17.7605,17.7698,17.6859,17.7046,519200.0
2013-01-30 14:25:00,18.99,19.03,18.95,18.99,468000.0,17.7046,17.7419,17.6673,17.7046,468000.0
2013-01-30 14:30:00,19.0,19.03,18.97,18.99,281200.0,17.7139,17.7419,17.6859,17.7046,281200.0
2013-01-30 14:35:00,18.99,18.99,18.91,18.96,494800.0,17.7046,17.7046,17.63,17.6766,494800.0
2013-01-30 14:40:00,18.96,18.99,18.9,18.9,194000.0,17.6766,17.7046,17.6207,17.6207,194000.0
2013-01-30 14:45:00,18.91,18.91,18.81,18.84,592400.0,17.63,17.63,17.5367,17.5647,592400.0
2013-01-30 14:50:00,18.84,18.88,18.82,18.83,236000.0,17.5647,17.602,17.5461,17.5554,236000.0
2013-01-30 14:55:00,18.83,18.88,18.83,18.85,119200.0,17.5554,17.602,17.5554,17.574,119200.0
2013-01-30 15:00:00,18.85,18.9,18.83,18.84,269600.0,17.574,17.6207,17.5554,17.5647,269600.0
2013-01-30 15:05:00,18.84,18.86,18.83,18.85,151600.0,17.5647,17.5834,17.5554,17.574,151600.0
2013-01-30 15:10:00,18.84,18.85,18.75,18.75,565200.0,17.5647,17.574,17.4808,17.4808,565200.0
2013-01-30 15:15:00,18.75,18.77,18.73,18.75,620800.0,17.4808,17.4995,17.4622,17.4808,620800.0
2013-01-30 15:20:00,18.75,18.77,18.71,18.73,295600.0,17.4808,17.4995,17.4435,17.4622,295600.0
2013-01-30 15:25:00,18.73,18.75,18.7,18.72,489200.0,17.4622,17.4808,17.4342,17.4528,489200.0
2013-01-30 15:30:00,18.72,18.73,18.67,18.68,565600.0,17.4528,17.4622,17.4062,17.4155,565600.0
2013-01-30 15:35:00,18.68,18.69,18.6,18.63,936000.0,17.4155,17.4249,17.341,17.3689,936000.0
2013-01-30 15:40:00,18.64,18.64,18.54,18.57,1068800.0,17.3783,17.3783,17.285,17.313,1068800.0
2013-01-30 15:45:00,18.56,18.68,18.55,18.66,944400.0,17.3037,17.4155,17.2943,17.3969,944400.0
2013-01-30 15:50:00,18.66,18.68,18.62,18.68,585600.0,17.3969,17.4155,17.3596,17.4155,585600.0
2013-01-30 15:55:00,18.67,18.78,18.67,18.73,946000.0,17.4062,17.5088,17.4062,17.4622,946000.0
2013-01-31 09:30:00,18.65,18.71,18.6,18.63,592400.0,17.3876,17.4435,17.341,17.3689,592400.0
2013-01-31 09:35:00,18.64,18.7,18.58,18.68,476800.0,17.3783,17.4342,17.3223,17.4155,476800.0
2013-01-31 09:40:00,18.69,18.88,18.69,18.85,748800.0,17.4249,17.602,17.4249,17.574,748800.0
2013-01-31 09:45:00,18.86,18.93,18.85,18.86,608000.0,17.5834,17.6486,17.574,17.5834,608000.0
2013-01-31 09:50:00,18.87,18.93,18.86,18.93,308000.0,17.5927,17.6486,17.5834,17.6486,308000.0
2013-01-31 09:55:00,18.93,18.95,18.84,18.86,626000.0,17.6486,17.6673,17.5647,17.5834,626000.0
2013-01-31 10:00:00,18.85,18.86,18.76,18.76,300800.0,17.574,17.5834,17.4901,17.4901,300800.0
2013-01-31 10:05:00,18.76,18.84,18.76,18.83,209200.0,17.4901,17.5647,17.4901,17.5554,209200.0
2013-01-31 10:10:00,18.83,18.91,18.83,18.84,228000.0,17.5554,17.63,17.5554,17.5647,228000.0
2013-01-31 10:15:00,18.84,18.84,18.8,18.82,247200.0,17.5647,17.5647,17.5274,17.5461,247200.0
2013-01-31 10:20:00,18.82,18.89,18.82,18.87,230400.0,17.5461,17.6113,17.5461,17.5927,230400.0
2013-01-31 10:25:00,18.87,18.87,18.84,18.86,104000.0,17.5927,17.5927,17.5647,17.5834,104000.0
2013-01-31 10:30:00,18.86,19.03,18.84,19.02,1245200.0,17.5834,17.7419,17.5647,17.7325,1245200.0
2013-01-31 10:35:00,19.01,19.01,18.97,18.98,623200.0,17.7232,17.7232,17.6859,17.6952,623200.0
2013-01-31 10:40:00,18.99,19.02,18.97,19.01,217200.0,17.7046,17.7325,17.6859,17.7232,217200.0
2013-01-31 10:45:00,19.0,19.05,18.96,18.97,332800.0,17.7139,17.7605,17.6766,17.6859,332800.0
2013-01-31 10:50:00,18.98,18.98,18.93,18.98,368000.0,17.6952,17.6952,17.6486,17.6952,368000.0
2013-01-31 10:55:00,18.98,19.02,18.96,18.96,371600.0,17.6952,17.7325,17.6766,17.6766,371600.0
2013-01-31 11:00:00,18.96,18.98,18.93,18.96,432000.0,17.6766,17.6952,17.6486,17.6766,432000.0
2013-01-31 11:05:00,18.95,18.97,18.93,18.94,236800.0,17.6673,17.6859,17.6486,17.658,236800.0
2013-01-31 11:10:00,18.94,18.94,18.84,18.87,512400.0,17.658,17.658,17.5647,17.5927,512400.0
2013-01-31 11:15:00,18.86,18.86,18.83,18.84,370400.0,17.5834,17.5834,17.5554,17.5647,370400.0
2013-01-31 11:20:00,18.84,18.87,18.83,18.86,214800.0,17.5647,17.5927,17.5554,17.5834,214800.0
2013-01-31 11:25:00,18.88,18.91,18.86,18.87,226000.0,17.602,17.63,17.5834,17.5927,226000.0
2013-01-31 11:30:00,18.86,18.87,18.8,18.81,474800.0,17.5834,17.5927,17.5274,17.5367,474800.0
2013-01-31 11:35:00,18.81,18.86,18.8,18.86,183200.0,17.5367,17.5834,17.5274,17.5834,183200.0
2013-01-31 11:40:00,18.86,18.87,18.8,18.83,793600.0,17.5834,17.5927,17.5274,17.5554,793600.0
2013-01-31 11:45:00,18.83,18.88,18.82,18.87,245200.0,17.5554,17.602,17.5461,17.5927,245200.0
2013-01-31 11:50:00,18.87,18.88,18.83,18.83,96400.0,17.5927,17.602,17.5554,17.5554,96400.0
2013-01-31 11:55:00,18.84,18.87,18.83,18.84,87600.0,17.5647,17.5927,17.5554,17.5647,87600.0
2013-01-31 12:00:00,18.86,18.88,18.85,18.87,73600.0,17.5834,17.602,17.574,17.5927,73600.0
2013-01-31 12:05:00,18.87,18.88,18.86,18.86,50800.0,17.5927,17.602,17.5834,17.5834,50800.0
2013-01-31 12:10:00,18.88,18.92,18.88,18.91,129600.0,17.602,17.6393,17.602,17.63,129600.0
2013-01-31 12:15:00,18.91,18.97,18.91,18.94,327200.0,17.63,17.6859,17.63,17.658,327200.0
2013-01-31 12:20:00,18.95,18.95,18.93,18.93,100000.0,17.6673,17.6673,17.6486,17.6486,100000.0
2013-01-31 12:25:00,18.93,18.97,18.93,18.94,106400.0,17.6486,17.6859,17.6486,17.658,106400.0
2013-01-31 12:30:00,18.95,18.96,18.92,18.96,126800.0,17.6673,17.6766,17.6393,17.6766,126800.0
2013-01-31 12:35:00,18.96,18.99,18.96,18.98,219200.0,17.6766,17.7046,17.6766,17.6952,219200.0
2013-01-31 12:40:00,18.99,19.0,18.98,18.99,223600.0,17.7046,17.7139,17.6952,17.7046,223600.0
2013-01-31 12:45:00,19.0,19.11,19.0,19.1,1121600.0,17.7139,17.8164,17.7139,17.8071,1121600.0
2013-01-31 12:50:00,19.1,19.11,19.08,19.08,213600.0,17.8071,17.8164,17.7885,17.7885,213600.0
2013-01-31 12:55:00,19.08,19.09,19.06,19.07,351600.0,17.7885,17.7978,17.7698,17.7792,351600.0
2013-01-31 13:00:00,19.08,19.1,19.03,19.03,399600.0,17.7885,17.8071,17.7419,17.7419,399600.0
2013-01-31 13:05:00,19.04,19.05,19.02,19.05,103600.0,17.7512,17.7605,17.7325,17.7605,103600.0
2013-01-31 13:10:00,19.04,19.06,19.03,19.03,122400.0,17.7512,17.7698,17.7419,17.7419,122400.0
2013-01-31 13:15:00,19.04,19.06,19.04,19.06,114000.0,17.7512,17.7698,17.7512,17.7698,114000.0
2013-01-31 13:20:00,19.06,19.07,19.05,19.05,48000.0,17.7698,17.7792,17.7605,17.7605,48000.0
2013-01-31 13:25:00,19.05,19.07,19.04,19.05,48800.0,17.7605,17.7792,17.7512,17.7605,48800.0
2013-01-31 13:30:00,19.04,19.06,19.04,19.04,34400.0,17.7512,17.7698,17.7512,17.7512,34400.0
2013-01-31 13:35:00,19.05,19.06,19.04,19.06,52800.0,17.7605,17.7698,17.7512,17.7698,52800.0
2013-01-31 13:40:00,19.05,19.1,19.05,19.1,129600.0,17.7605,17.8071,17.7605,17.8071,129600.0
2013-01-31 13:45:00,19.1,19.12,19.08,19.08,186400.0,17.8071,17.8258,17.7885,17.7885,186400.0
2013-01-31 13:50:00,19.08,19.1,19.06,19.08,54400.0,17.7885,17.8071,17.7698,17.7885,54400.0
2013-01-31 13:55:00,19.08,19.09,19.07,19.07,151200.0,17.7885,17.7978,17.7792,17.7792,151200.0
2013-01-31 14:00:00,19.07,19.08,19.07,19.07,62800.0,17.7792,17.7885,17.7792,17.7792,62800.0
2013-01-31 14:05:00,19.07,19.07,19.03,19.04,237200.0,17.7792,17.7792,17.7419,17.7512,237200.0
2013-01-31 14:10:00,19.03,19.05,19.02,19.03,83200.0,17.7419,17.7605,17.7325,17.7419,83200.0
2013-01-31 14:15:00,19.04,19.04,19.03,19.04,89200.0,17.7512,17.7512,17.7419,17.7512,89200.0
2013-01-31 14:20:00,19.04,19.06,19.03,19.06,22400.0,17.7512,17.7698,17.7419,17.7698,22400.0
2013-01-31 14:25:00,19.06,19.07,19.05,19.06,41600.0,17.7698,17.7792,17.7605,17.7698,41600.0
2013-01-31 14:30:00,19.06,19.1,19.05,19.1,278800.0,17.7698,17.8071,17.7605,17.8071,278800.0
2013-01-31 14:35:00,19.1,19.11,19.07,19.07,163200.0,17.8071,17.8164,17.7792,17.7792,163200.0
2013-01-31 14:40:00,19.08,19.09,19.07,19.09,35200.0,17.7885,17.7978,17.7792,17.7978,35200.0
2013-01-31 14:45:00,19.1,19.1,19.08,19.09,96800.0,17.8071,17.8071,17.7885,17.7978,96800.0
2013-01-31 14:50:00,19.08,19.09,19.08,19.09,30400.0,17.7885,17.7978,17.7885,17.7978,30400.0
2013-01-31 14:55:00,19.08,19.09,19.05,19.05,100000.0,17.7885,17.7978,17.7605,17.7605,100000.0
2013-01-31 15:00:00,19.05,19.05,18.92,18.93,924000.0,17.7605,17.7605,17.6393,17.6486,924000.0
2013-01-31 15:05:00,18.92,18.97,18.92,18.96,127200.0,17.6393,17.6859,17.6393,17.6766,127200.0
2013-01-31 15:10:00,18.96,19.0,18.95,18.95,193200.0,17.6766,17.7139,17.6673,17.6673,193200.0
2013-01-31 15:15:00,18.95,18.98,18.94,18.98,72400.0,17.6673,17.6952,17.658,17.6952,72400.0
2013-01-31 15:20:00,18.98,18.99,18.93,18.93,151200.0,17.6952,17.7046,17.6486,17.6486,151200.0
2013-01-31 15:25:00,18.93,18.99,18.93,18.99,200400.0,17.6486,17.7046,17.6486,17.7046,200400.0
2013-01-31 15:30:00,18.97,19.09,18.97,19.08,418400.0,17.6859,17.7978,17.6859,17.7885,418400.0
2013-01-31 15:35:00,19.08,19.1,19.05,19.07,136000.0,17.7885,17.8071,17.7605,17.7792,136000.0
2013-01-31 15:40:00,19.07,19.09,19.03,19.05,208400.0,17.7792,17.7978,17.7419,17.7605,208400.0
2013-01-31 15:45:00,19.05,19.08,19.04,19.05,247600.0,17.7605,17.7885,17.7512,17.7605,247600.0
2013-01-31 15:50:00,19.04,19.1,19.02,19.1,502800.0,17.7512,17.8071,17.7325,17.8071,502800.0
2013-01-31 15:55:00,19.09,19.15,19.04,19.09,1143200.0,17.7978,17.8537,17.7512,17.7978,1143200.0
2013-02-01 09:30:00,19.34,19.36,19.27,19.29,1060400.0,18.0309,18.0495,17.9656,17.9843,1060400.0
2013-02-01 09:35:00,19.28,19.33,19.28,19.3,767600.0,17.9749,18.0216,17.9749,17.9936,767600.0
2013-02-01 09:40:00,19.3,19.38,19.29,19.35,676000.0,17.9936,18.0682,17.9843,18.0402,676000.0
2013-02-01 09:45:00,19.35,19.39,19.3,19.31,688800.0,18.0402,18.0775,17.9936,18.0029,688800.0
2013-02-01 09:50:00,19.31,19.36,19.27,19.35,803600.0,18.0029,18.0495,17.9656,18.0402,803600.0
2013-02-01 09:55:00,19.36,19.47,19.3,19.35,565600.0,18.0495,18.1521,17.9936,18.0402,565600.0
2013-02-01 10:00:00,19.42,19.48,19.35,19.45,1412000.0,18.1055,18.1614,18.0402,18.1334,1412000.0
2013-02-01 10:05:00,19.45,19.56,19.44,19.51,1881200.0,18.1334,18.236,18.1241,18.1894,1881200.0
2013-02-01 10:10:00,19.52,19.53,19.43,19.45,735200.0,18.1987,18.208,18.1148,18.1334,735200.0
2013-02-01 10:15:00,19.45,19.5,19.44,19.44,330800.0,18.1334,18.18,18.1241,18.1241,330800.0
2013-02-01 10:20:00,19.44,19.5,19.42,19.43,525600.0,18.1241,18.18,18.1055,18.1148,525600.0
2013-02-01 10:25:00,19.43,19.43,19.31,19.33,901600.0,18.1148,18.1148,18.0029,18.0216,901600.0
2013-02-01 10:30:00,19.33,19.38,19.31,19.37,504000.0,18.0216,18.0682,18.0029,18.0588,504000.0
2013-02-01 10:35:00,19.37,19.39,19.35,19.36,424000.0,18.0588,18.0775,18.0402,18.0495,424000.0
2013-02-01 10:40:00,19.36,19.42,19.36,19.42,258400.0,18.0495,18.1055,18.0495,18.1055,258400.0
2013-02-01 10:45:00,19.42,19.46,19.42,19.43,494000.0,18.1055,18.1428,18.1055,18.1148,494000.0
2013-02-01 10:50:00,19.43,19.44,19.38,19.39,325200.0,18.1148,18.1241,18.0682,18.0775,325200.0
2013-02-01 10:55:00,19.4,19.49,19.4,19.49,623200.0,18.0868,18.1707,18.0868,18.1707,623200.0
2013-02-01 11:00:00,19.49,19.52,19.48,19.5,559600.0,18.1707,18.1987,18.1614,18.18,559600.0
2013-02-01 11:05:00,19.5,19.53,19.49,19.5,261600.0,18.18,18.208,18.1707,18.18,261600.0
2013-02-01 11:10:00,19.5,19.53,19.5,19.51,441600.0,18.18,18.208,18.18,18.1894,441600.0
2013-02-01 11:15:00,19.51,19.53,19.5,19.5,343200.0,18.1894,18.208,18.18,18.18,343200.0
2013-02-01 11:20:00,19.5,19.53,19.49,19.51,312000.0,18.18,18.208,18.1707,18.1894,312000.0
2013-02-01 11:25:00,19.51,19.52,19.47,19.47,150000.0,18.1894,18.1987,18.1521,18.1521,150000.0
2013-02-01 11:30:00,19.47,19.51,19.47,19.5,254000.0,18.1521,18.1894,18.1521,18.18,254000.0
2013-02-01 11:35:00,19.52,19.52,19.5,19.52,116800.0,18.1987,18.1987,18.18,18.1987,116800.0
2013-02-01 11:40:00,19.52,19.59,19.52,19.57,936000.0,18.1987,18.264,18.1987,18.2453,936000.0
2013-02-01 11:45:00,19.57,19.58,19.57,19.58,198000.0,18.2453,18.2546,18.2453,18.2546,198000.0
2013-02-01 11:50:00,19.58,19.58,19.56,19.58,161200.0,18.2546,18.2546,18.236,18.2546,161200.0
2013-02-01 11:55:00,19.58,19.66,19.58,19.65,797600.0,18.2546,18.3292,18.2546,18.3199,797600.0
2013-02-01 12:00:00,19.65,19.67,19.64,19.67,310400.0,18.3199,18.3385,18.3106,18.3385,310400.0
2013-02-01 12:05:00,19.66,19.71,19.66,19.71,421200.0,18.3292,18.3758,18.3292,18.3758,421200.0
2013-02-01 12:10:00,19.71,19.74,19.7,19.73,648000.0,18.3758,18.4038,18.3665,18.3945,648000.0
2013-02-01 12:15:00,19.73,19.75,19.73,19.73,212400.0,18.3945,18.4131,18.3945,18.3945,212400.0
2013-02-01 12:20:00,19.74,19.75,19.73,19.73,109200.0,18.4038,18.4131,18.3945,18.3945,109200.0
2013-02-01 12:25:00,19.73,19.75,19.73,19.75,202400.0,18.3945,18.4131,18.3945,18.4131,202400.0
2013-02-01 12:30:00,19.75,19.8,19.74,19.79,348800.0,18.4131,18.4597,18.4038,18.4504,348800.0
2013-02-01 12:35:00,19.78,19.79,19.71,19.71,430800.0,18.4411,18.4504,18.3758,18.3758,430800.0
2013-02-01 12:40:00,19.71,19.75,19.7,19.74,256400.0,18.3758,18.4131,18.3665,18.4038,256400.0
2013-02-01 12:45:00,19.74,19.75,19.69,19.71,166800.0,18.4038,18.4131,18.3572,18.3758,166800.0
2013-02-01 12:50:00,19.7,19.74,19.69,19.73,132800.0,18.3665,18.4038,18.3572,18.3945,132800.0
2013-02-01 12:55:00,19.74,19.76,19.74,19.75,122800.0,18.4038,18.4224,18.4038,18.4131,122800.0
2013-02-01 13:00:00,19.75,19.76,19.73,19.73,92400.0,18.4131,18.4224,18.3945,18.3945,92400.0
2013-02-01 13:05:00,19.73,19.76,19.73,19.73,142800.0,18.3945,18.4224,18.3945,18.3945,142800.0
2013-02-01 13:10:00,19.73,19.76,19.73,19.76,78000.0,18.3945,18.4224,18.3945,18.4224,78000.0
2013-02-01 13:15:00,19.76,19.76,19.72,19.73,99200.0,18.4224,18.4224,18.3852,18.3945,99200.0
2013-02-01 13:20:00,19.73,19.74,19.71,19.74,147600.0,18.3945,18.4038,18.3758,18.4038,147600.0
2013-02-01 13:25:00,19.73,19.74,19.72,19.73,118800.0,18.3945,18.4038,18.3852,18.3945,118800.0
2013-02-01 13:30:00,19.73,19.75,19.73,19.75,79600.0,18.3945,18.4131,18.3945,18.4131,79600.0
2013-02-01 13:35:00,19.74,19.76,19.72,19.74,202000.0,18.4038,18.4224,18.3852,18.4038,202000.0
2013-02-01 13:40:00,19.73,19.74,19.72,19.74,120000.0,18.3945,18.4038,18.3852,18.4038,120000.0
2013-02-01 13:45:00,19.74,19.75,19.73,19.74,142400.0,18.4038,18.4131,18.3945,18.4038,142400.0
2013-02-01 13:50:00,19.74,19.77,19.73,19.76,114800.0,18.4038,18.4318,18.3945,18.4224,114800.0
2013-02-01 13:55:00,19.75,19.77,19.74,19.75,140800.0,18.4131,18.4318,18.4038,18.4131,140800.0
2013-02-01 14:00:00,19.75,19.75,19.73,19.73,164400.0,18.4131,18.4131,18.3945,18.3945,164400.0
2013-02-01 14:05:00,19.73,19.75,19.73,19.75,166800.0,18.3945,18.4131,18.3945,18.4131,166800.0
2013-02-01 14:10:00,19.75,19.75,19.72,19.72,168400.0,18.4131,18.4131,18.3852,18.3852,168400.0
2013-02-01 14:15:00,19.73,19.75,19.71,19.74,202800.0,18.3945,18.4131,18.3758,18.4038,202800.0
2013-02-01 14:20:00,19.74,19.76,19.74,19.75,276000.0,18.4038,18.4224,18.4038,18.4131,276000.0
2013-02-01 14:25:00,19.75,19.75,19.73,19.74,79600.0,18.4131,18.4131,18.3945,18.4038,79600.0
2013-02-01 14:30:00,19.75,19.75,19.71,19.73,90400.0,18.4131,18.4131,18.3758,18.3945,90400.0
2013-02-01 14:35:00,19.72,19.73,19.7,19.72,112400.0,18.3852,18.3945,18.3665,18.3852,112400.0
2013-02-01 14:40:00,19.73,19.75,19.73,19.73,189200.0,18.3945,18.4131,18.3945,18.3945,189200.0
2013-02-01 14:45:00,19.74,19.74,19.7,19.72,110800.0,18.4038,18.4038,18.3665,18.3852,110800.0
2013-02-01 14:50:00,19.7,19.72,19.7,19.72,106400.0,18.3665,18.3852,18.3665,18.3852,106400.0
2013-02-01 14:55:00,19.72,19.72,19.65,19.67,326400.0,18.3852,18.3852,18.3199,18.3385,326400.0
2013-02-01 15:00:00,19.68,19.7,19.67,19.67,136400.0,18.3479,18.3665,18.3385,18.3385,136400.0
2013-02-01 15:05:00,19.68,19.68,19.66,19.66,161200.0,18.3479,18.3479,18.3292,18.3292,161200.0
2013-02-01 15:10:00,19.66,19.7,19.66,19.68,242800.0,18.3292,18.3665,18.3292,18.3479,242800.0
2013-02-01 15:15:00,19.69,19.7,19.65,19.66,324800.0,18.3572,18.3665,18.3199,18.3292,324800.0
2013-02-01 15:20:00,19.66,19.67,19.61,19.61,610000.0,18.3292,18.3385,18.2826,18.2826,610000.0
2013-02-01 15:25:00,19.61,19.65,19.61,19.63,458800.0,18.2826,18.3199,18.2826,18.3012,458800.0
2013-02-01 15:30:00,19.64,19.68,19.62,19.68,421200.0,18.3106,18.3479,18.2919,18.3479,421200.0
2013-02-01 15:35:00,19.69,19.69,19.67,19.67,346800.0,18.3572,18.3572,18.3385,18.3385,346800.0
2013-02-01 15:40:00,19.67,19.73,19.67,19.72,465600.0,18.3385,18.3945,18.3385,18.3852,465600.0
2013-02-01 15:45:00,19.72,19.81,19.71,19.78,952000.0,18.3852,18.4691,18.3758,18.4411,952000.0
2013-02-01 15:50:00,19.78,19.78,19.71,19.73,652000.0,18.4411,18.4411,18.3758,18.3945,652000.0
2013-02-01 15:55:00,19.73,19.73,19.6,19.6,1466000.0,18.3945,18.3945,18.2733,18.2733,1466000.0
2013-02-04 09:30:00,19.25,19.32,19.19,19.3,706000.0,17.947,18.0122,17.891,17.9936,706000.0
2013-02-04 09:35:00,19.31,19.34,19.26,19.31,526400.0,18.0029,18.0309,17.9563,18.0029,526400.0
2013-02-04 09:40:00,19.31,19.36,19.3,19.32,697200.0,18.0029,18.0495,17.9936,18.0122,697200.0
2013-02-04 09:45:00,19.31,19.37,19.24,19.37,1067600.0,18.0029,18.0588,17.9376,18.0588,1067600.0
2013-02-04 09:50:00,19.37,19.45,19.34,19.44,892400.0,18.0588,18.1334,18.0309,18.1241,892400.0
2013-02-04 09:55:00,19.44,19.48,19.4,19.44,523200.0,18.1241,18.1614,18.0868,18.1241,523200.0
2013-02-04 10:00:00,19.42,19.44,19.33,19.33,521600.0,18.1055,18.1241,18.0216,18.0216,521600.0
2013-02-04 10:05:00,19.34,19.44,19.32,19.4,358000.0,18.0309,18.1241,18.0122,18.0868,358000.0
2013-02-04 10:10:00,19.41,19.41,19.31,19.32,475200.0,18.0961,18.0961,18.0029,18.0122,475200.0
2013-02-04 10:15:00,19.33,19.33,19.26,19.29,800000.0,18.0216,18.0216,17.9563,17.9843,800000.0
2013-02-04 10:20:00,19.28,19.32,19.27,19.29,305200.0,17.9749,18.0122,17.9656,17.9843,305200.0
2013-02-04 10:25:00,19.29,19.32,19.25,19.3,479600.0,17.9843,18.0122,17.947,17.9936,479600.0
2013-02-04 10:30:00,19.29,19.29,19.23,19.25,512000.0,17.9843,17.9843,17.9283,17.947,512000.0
2013-02-04 10:35:00,19.24,19.28,19.21,19.22,455600.0,17.9376,17.9749,17.9097,17.919,455600.0
2013-02-04 10:40:00,19.22,19.26,19.13,19.17,920000.0,17.919,17.9563,17.8351,17.8724,920000.0
2013-02-04 10:45:00,19.17,19.2,19.17,19.19,276000.0,17.8724,17.9004,17.8724,17.891,276000.0
2013-02-04 10:50:00,19.2,19.21,19.14,19.15,455600.0,17.9004,17.9097,17.8444,17.8537,455600.0
2013-02-04 10:55:00,19.15,19.19,19.14,19.15,244000.0,17.8537,17.891,17.8444,17.8537,244000.0
2013-02-04 11:00:00,19.16,19.17,19.11,19.16,589200.0,17.8631,17.8724,17.8164,17.8631,589200.0
2013-02-04 11:05:00,19.16,19.17,19.13,19.16,496800.0,17.8631,17.8724,17.8351,17.8631,496800.0
2013-02-04 11:10:00,19.16,19.2,19.15,19.19,623200.0,17.8631,17.9004,17.8537,17.891,623200.0
2013-02-04 11:15:00,19.19,19.2,19.13,19.13,428000.0,17.891,17.9004,17.8351,17.8351,428000.0
2013-02-04 11:20:00,19.13,19.17,19.13,19.15,374400.0,17.8351,17.8724,17.8351,17.8537,374400.0
2013-02-04 11:25:00,19.15,19.15,19.08,19.09,606400.0,17.8537,17.8537,17.7885,17.7978,606400.0
2013-02-04 11:30:00,19.08,19.08,19.03,19.06,750000.0,17.7885,17.7885,17.7419,17.7698,750000.0
2013-02-04 11:35:00,19.06,19.07,19.01,19.01,413200.0,17.7698,17.7792,17.7232,17.7232,413200.0
2013-02-04 11:40:00,19.02,19.04,18.98,19.0,636400.0,17.7325,17.7512,17.6952,17.7139,636400.0
2013-02-04 11:45:00,19.0,19.07,19.0,19.06,351600.0,17.7139,17.7792,17.7139,17.7698,351600.0
2013-02-04 11:50:00,19.07,19.08,19.04,19.05,264800.0,17.7792,17.7885,17.7512,17.7605,264800.0
2013-02-04 11:55:00,19.05,19.05,18.98,19.0,308400.0,17.7605,17.7605,17.6952,17.7139,308400.0
2013-02-04 12:00:00,19.0,19.0,18.95,18.96,378000.0,17.7139,17.7139,17.6673,17.6766,378000.0
2013-02-04 12:05:00,18.96,18.97,18.86,18.87,663600.0,17.6766,17.6859,17.5834,17.5927,663600.0
2013-02-04 12:10:00,18.87,18.96,18.86,18.94,440000.0,17.5927,17.6766,17.5834,17.658,440000.0
2013-02-04 12:15:00,18.94,18.96,18.92,18.96,158000.0,17.658,17.6766,17.6393,17.6766,158000.0
2013-02-04 12:20:00,18.96,18.97,18.91,18.95,228000.0,17.6766,17.6859,17.63,17.6673,228000.0
2013-02-04 12:25:00,18.95,19.01,18.95,18.99,430800.0,17.6673,17.7232,17.6673,17.7046,430800.0
2013-02-04 12:30:00,18.99,19.06,18.99,19.03,318000.0,17.7046,17.7698,17.7046,17.7419,318000.0
2013-02-04 12:35:00,19.04,19.07,19.02,19.07,204800.0,17.7512,17.7792,17.7325,17.7792,204800.0
2013-02-04 12:40:00,19.06,19.07,19.04,19.07,254800.0,17.7698,17.7792,17.7512,17.7792,254800.0
2013-02-04 12:45:00,19.07,19.07,19.05,19.07,193200.0,17.7792,17.7792,17.7605,17.7792,193200.0
2013-02-04 12:50:00,19.07,19.08,19.04,19.04,143200.0,17.7792,17.7885,17.7512,17.7512,143200.0
2013-02-04 12:55:00,19.04,19.06,19.03,19.04,133200.0,17.7512,17.7698,17.7419,17.7512,133200.0
2013-02-04 13:00:00,19.03,19.07,19.02,19.07,213200.0,17.7419,17.7792,17.7325,17.7792,213200.0
2013-02-04 13:05:00,19.07,19.11,19.06,19.1,294800.0,17.7792,17.8164,17.7698,17.8071,294800.0
2013-02-04 13:10:00,19.1,19.11,19.09,19.1,261200.0,17.8071,17.8164,17.7978,17.8071,261200.0
2013-02-04 13:15:00,19.1,19.1,19.03,19.07,306800.0,17.8071,17.8071,17.7419,17.7792,306800.0
2013-02-04 13:20:00,19.08,19.1,19.07,19.08,130800.0,17.7885,17.8071,17.7792,17.7885,130800.0
2013-02-04 13:25:00,19.08,19.09,19.05,19.05,140000.0,17.7885,17.7978,17.7605,17.7605,140000.0
2013-02-04 13:30:00,19.06,19.07,19.0,19.02,287200.0,17.7698,17.7792,17.7139,17.7325,287200.0
2013-02-04 13:35:00,19.02,19.03,18.99,18.99,173200.0,17.7325,17.7419,17.7046,17.7046,173200.0
2013-02-04 13:40:00,18.99,19.02,18.98,18.99,109600.0,17.7046,17.7325,17.6952,17.7046,109600.0
2013-02-04 13:45:00,18.99,19.0,18.95,18.99,326000.0,17.7046,17.7139,17.6673,17.7046,326000.0
2013-02-04 13:50:00,18.99,19.0,18.97,18.99,65600.0,17.7046,17.7139,17.6859,17.7046,65600.0
2013-02-04 13:55:00,19.0,19.03,18.99,19.02,195600.0,17.7139,17.7419,17.7046,17.7325,195600.0
2013-02-04 14:00:00,19.01,19.04,18.97,19.02,236800.0,17.7232,17.7512,17.6859,17.7325,236800.0
2013-02-04 14:05:00,19.02,19.03,19.0,19.0,159200.0,17.7325,17.7419,17.7139,17.7139,159200.0
2013-02-04 14:10:00,19.02,19.03,19.0,19.0,166800.0,17.7325,17.7419,17.7139,17.7139,166800.0
2013-02-04 14:15:00,19.0,19.02,18.99,19.0,119200.0,17.7139,17.7325,17.7046,17.7139,119200.0
2013-02-04 14:20:00,19.0,19.01,18.98,19.0,180800.0,17.7139,17.7232,17.6952,17.7139,180800.0
2013-02-04 14:25:00,19.0,19.06,18.96,19.06,324400.0,17.7139,17.7698,17.6766,17.7698,324400.0
2013-02-04 14:30:00,19.06,19.1,19.04,19.06,435600.0,17.7698,17.8071,17.7512,17.7698,435600.0
2013-02-04 14:35:00,19.06,19.08,19.04,19.07,156800.0,17.7698,17.7885,17.7512,17.7792,156800.0
2013-02-04 14:40:00,19.06,19.1,19.06,19.09,156000.0,17.7698,17.8071,17.7698,17.7978,156000.0
2013-02-04 14:45:00,19.1,19.1,19.04,19.04,136000.0,17.8071,17.8071,17.7512,17.7512,136000.0
2013-02-04 14:50:00,19.05,19.06,19.0,19.05,202400.0,17.7605,17.7698,17.7139,17.7605,202400.0
2013-02-04 14:55:00,19.04,19.13,19.04,19.11,202000.0,17.7512,17.8351,17.7512,17.8164,202000.0
2013-02-04 15:00:00,19.11,19.11,19.07,19.09,244000.0,17.8164,17.8164,17.7792,17.7978,244000.0
2013-02-04 15:05:00,19.09,19.09,19.03,19.03,255600.0,17.7978,17.7978,17.7419,17.7419,255600.0
2013-02-04 15:10:00,19.04,19.08,19.03,19.07,229200.0,17.7512,17.7885,17.7419,17.7792,229200.0
2013-02-04 15:15:00,19.07,19.08,19.05,19.07,111600.0,17.7792,17.7885,17.7605,17.7792,111600.0
2013-02-04 15:20:00,19.07,19.07,19.0,19.0,224000.0,17.7792,17.7792,17.7139,17.7139,224000.0
2013-02-04 15:25:00,19.0,19.08,18.99,19.04,402000.0,17.7139,17.7885,17.7046,17.7512,402000.0
2013-02-04 15:30:00,19.03,19.04,18.96,18.96,457200.0,17.7419,17.7512,17.6766,17.6766,457200.0
2013-02-04 15:35:00,18.96,18.96,18.9,18.91,823600.0,17.6766,17.6766,17.6207,17.63,823600.0
2013-02-04 15:40:00,18.9,18.95,18.87,18.89,803600.0,17.6207,17.6673,17.5927,17.6113,803600.0
2013-02-04 15:45:00,18.89,18.92,18.84,18.84,659600.0,17.6113,17.6393,17.5647,17.5647,659600.0
2013-02-04 15:50:00,18.84,18.9,18.81,18.89,1194800.0,17.5647,17.6207,17.5367,17.6113,1194800.0
2013-02-04 15:55:00,18.88,18.92,18.83,18.88,1295200.0,17.602,17.6393,17.5554,17.602,1295200.0
2013-02-05 09:30:00,19.17,19.2,19.08,19.1,776400.0,17.8724,17.9004,17.7885,17.8071,776400.0
2013-02-05 09:35:00,19.11,19.16,19.1,19.15,573600.0,17.8164,17.8631,17.8071,17.8537,573600.0
2013-02-05 09:40:00,19.15,19.2,19.11,19.18,644000.0,17.8537,17.9004,17.8164,17.8817,644000.0
2013-02-05 09:45:00,19.18,19.22,19.14,19.2,574000.0,17.8817,17.919,17.8444,17.9004,574000.0
2013-02-05 09:50:00,19.22,19.3,19.21,19.25,1339600.0,17.919,17.9936,17.9097,17.947,1339600.0
2013-02-05 09:55:00,19.26,19.3,19.22,19.22,386800.0,17.9563,17.9936,17.919,17.919,386800.0
2013-02-05 10:00:00,19.25,19.33,19.2,19.3,643600.0,17.947,18.0216,17.9004,17.9936,643600.0
2013-02-05 10:05:00,19.31,19.34,19.28,19.28,332400.0,18.0029,18.0309,17.9749,17.9749,332400.0
2013-02-05 10:10:00,19.3,19.33,19.27,19.31,418000.0,17.9936,18.0216,17.9656,18.0029,418000.0
2013-02-05 10:15:00,19.31,19.33,19.24,19.25,309200.0,18.0029,18.0216,17.9376,17.947,309200.0
2013-02-05 10:20:00,19.25,19.31,19.24,19.3,331600.0,17.947,18.0029,17.9376,17.9936,331600.0
2013-02-05 10:25:00,19.3,19.39,19.3,19.34,872800.0,17.9936,18.0775,17.9936,18.0309,872800.0
2013-02-05 10:30:00,19.34,19.37,19.31,19.37,178000.0,18.0309,18.0588,18.0029,18.0588,178000.0
2013-02-05 10:35:00,19.36,19.43,19.36,19.42,620000.0,18.0495,18.1148,18.0495,18.1055,620000.0
2013-02-05 10:40:00,19.42,19.46,19.42,19.45,494800.0,18.1055,18.1428,18.1055,18.1334,494800.0
2013-02-05 10:45:00,19.44,19.45,19.43,19.45,248800.0,18.1241,18.1334,18.1148,18.1334,248800.0
2013-02-05 10:50:00,19.45,19.45,19.43,19.43,318400.0,18.1334,18.1334,18.1148,18.1148,318400.0
2013-02-05 10:55:00,19.43,19.46,19.42,19.42,511200.0,18.1148,18.1428,18.1055,18.1055,511200.0
2013-02-05 11:00:00,19.42,19.46,19.42,19.44,280000.0,18.1055,18.1428,18.1055,18.1241,280000.0
2013-02-05 11:05:00,19.44,19.45,19.39,19.4,270400.0,18.1241,18.1334,18.0775,18.0868,270400.0
2013-02-05 11:10:00,19.4,19.43,19.4,19.41,243200.0,18.0868,18.1148,18.0868,18.0961,243200.0
2013-02-05 11:15:00,19.41,19.41,19.36,19.36,276000.0,18.0961,18.0961,18.0495,18.0495,276000.0
2013-02-05 11:20:00,19.36,19.36,19.32,19.36,480000.0,18.0495,18.0495,18.0122,18.0495,480000.0
2013-02-05 11:25:00,19.36,19.39,19.36,19.38,165200.0,18.0495,18.0775,18.0495,18.0682,165200.0
2013-02-05 11:30:00,19.37,19.39,19.35,19.39,167600.0,18.0588,18.0775,18.0402,18.0775,167600.0
2013-02-05 11:35:00,19.39,19.42,19.36,19.37,366000.0,18.0775,18.1055,18.0495,18.0588,366000.0
2013-02-05 11:40:00,19.36,19.4,19.33,19.33,244000.0,18.0495,18.0868,18.0216,18.0216,244000.0
2013-02-05 11:45:00,19.33,19.36,19.33,19.34,207600.0,18.0216,18.0495,18.0216,18.0309,207600.0
2013-02-05 11:50:00,19.34,19.35,19.33,19.34,58400.0,18.0309,18.0402,18.0216,18.0309,58400.0
2013-02-05 11:55:00,19.34,19.35,19.32,19.35,291200.0,18.0309,18.0402,18.0122,18.0402,291200.0
2013-02-05 12:00:00,19.35,19.38,19.33,19.36,163200.0,18.0402,18.0682,18.0216,18.0495,163200.0
2013-02-05 12:05:00,19.37,19.38,19.35,19.35,69200.0,18.0588,18.0682,18.0402,18.0402,69200.0
2013-02-05 12:10:00,19.35,19.38,19.35,19.36,250400.0,18.0402,18.0682,18.0402,18.0495,250400.0
2013-02-05 12:15:00,19.37,19.4,19.36,19.4,130000.0,18.0588,18.0868,18.0495,18.0868,130000.0
2013-02-05 12:20:00,19.39,19.39,19.34,19.35,118400.0,18.0775,18.0775,18.0309,18.0402,118400.0
2013-02-05 12:25:00,19.36,19.36,19.32,19.32,108800.0,18.0495,18.0495,18.0122,18.0122,108800.0
2013-02-05 12:30:00,19.32,19.34,19.32,19.34,320800.0,18.0122,18.0309,18.0122,18.0309,320800.0
2013-02-05 12:35:00,19.34,19.35,19.34,19.34,45200.0,18.0309,18.0402,18.0309,18.0309,45200.0
2013-02-05 12:40:00,19.34,19.35,19.34,19.35,56800.0,18.0309,18.0402,18.0309,18.0402,56800.0
2013-02-05 12:45:00,19.35,19.39,19.35,19.38,383600.0,18.0402,18.0775,18.0402,18.0682,383600.0
2013-02-05 12:50:00,19.38,19.4,19.36,19.38,50800.0,18.0682,18.0868,18.0495,18.0682,50800.0
2013-02-05 12:55:00,19.38,19.4,19.37,19.4,169200.0,18.0682,18.0868,18.0588,18.0868,169200.0
2013-02-05 13:00:00,19.4,19.4,19.38,19.4,155600.0,18.0868,18.0868,18.0682,18.0868,155600.0
2013-02-05 13:05:00,19.4,19.41,19.4,19.41,117600.0,18.0868,18.0961,18.0868,18.0961,117600.0
2013-02-05 13:10:00,19.41,19.41,19.39,19.4,157200.0,18.0961,18.0961,18.0775,18.0868,157200.0
2013-02-05 13:15:00,19.4,19.41,19.34,19.34,358400.0,18.0868,18.0961,18.0309,18.0309,358400.0
2013-02-05 13:20:00,19.34,19.37,19.34,19.37,169600.0,18.0309,18.0588,18.0309,18.0588,169600.0
2013-02-05 13:25:00,19.36,19.42,19.36,19.42,416400.0,18.0495,18.1055,18.0495,18.1055,416400.0
2013-02-05 13:30:00,19.42,19.43,19.41,19.41,174400.0,18.1055,18.1148,18.0961,18.0961,174400.0
2013-02-05 13:35:00,19.41,19.43,19.41,19.41,94800.0,18.0961,18.1148,18.0961,18.0961,94800.0
2013-02-05 13:40:00,19.42,19.44,19.42,19.42,136400.0,18.1055,18.1241,18.1055,18.1055,136400.0
2013-02-05 13:45:00,19.42,19.45,19.42,19.43,145600.0,18.1055,18.1334,18.1055,18.1148,145600.0
2013-02-05 13:50:00,19.43,19.43,19.39,19.4,298800.0,18.1148,18.1148,18.0775,18.0868,298800.0
2013-02-05 13:55:00,19.4,19.4,19.37,19.37,142800.0,18.0868,18.0868,18.0588,18.0588,142800.0
2013-02-05 14:00:00,19.37,19.4,19.37,19.39,80400.0,18.0588,18.0868,18.0588,18.0775,80400.0
2013-02-05 14:05:00,19.39,19.43,19.39,19.42,460800.0,18.0775,18.1148,18.0775,18.1055,460800.0
2013-02-05 14:10:00,19.42,19.43,19.42,19.43,142000.0,18.1055,18.1148,18.1055,18.1148,142000.0
2013-02-05 14:15:00,19.44,19.48,19.43,19.48,436400.0,18.1241,18.1614,18.1148,18.1614,436400.0
2013-02-05 14:20:00,19.48,19.48,19.43,19.44,234800.0,18.1614,18.1614,18.1148,18.1241,234800.0
2013-02-05 14:25:00,19.43,19.46,19.43,19.45,106400.0,18.1148,18.1428,18.1148,18.1334,106400.0
2013-02-05 14:30:00,19.44,19.46,19.44,19.45,48000.0,18.1241,18.1428,18.1241,18.1334,48000.0
2013-02-05 14:35:00,19.45,19.46,19.45,19.46,92000.0,18.1334,18.1428,18.1334,18.1428,92000.0
2013-02-05 14:40:00,19.46,19.48,19.46,19.48,219200.0,18.1428,18.1614,18.1428,18.1614,219200.0
2013-02-05 14:45:00,19.48,19.52,19.48,19.49,465600.0,18.1614,18.1987,18.1614,18.1707,465600.0
2013-02-05 14:50:00,19.49,19.52,19.48,19.5,134400.0,18.1707,18.1987,18.1614,18.18,134400.0
2013-02-05 14:55:00,19.49,19.49,19.47,19.48,166800.0,18.1707,18.1707,18.1521,18.1614,166800.0
2013-02-05 15:00:00,19.48,19.49,19.46,19.47,211600.0,18.1614,18.1707,18.1428,18.1521,211600.0
2013-02-05 15:05:00,19.47,19.49,19.45,19.49,122800.0,18.1521,18.1707,18.1334,18.1707,122800.0
2013-02-05 15:10:00,19.48,19.56,19.48,19.56,500800.0,18.1614,18.236,18.1614,18.236,500800.0
2013-02-05 15:15:00,19.56,19.58,19.53,19.53,475200.0,18.236,18.2546,18.208,18.208,475200.0
2013-02-05 15:20:00,19.53,19.55,19.52,19.52,175600.0,18.208,18.2267,18.1987,18.1987,175600.0
2013-02-05 15:25:00,19.52,19.54,19.49,19.52,412800.0,18.1987,18.2173,18.1707,18.1987,412800.0
2013-02-05 15:30:00,19.52,19.56,19.52,19.53,347600.0,18.1987,18.236,18.1987,18.208,347600.0
2013-02-05 15:35:00,19.53,19.53,19.5,19.51,244800.0,18.208,18.208,18.18,18.1894,244800.0
2013-02-05 15:40:00,19.51,19.53,19.48,19.49,235200.0,18.1894,18.208,18.1614,18.1707,235200.0
2013-02-05 15:45:00,19.49,19.5,19.47,19.48,330400.0,18.1707,18.18,18.1521,18.1614,330400.0
2013-02-05 15:50:00,19.48,19.49,19.4,19.4,702000.0,18.1614,18.1707,18.0868,18.0868,702000.0
2013-02-05 15:55:00,19.4,19.44,19.4,19.43,1304000.0,18.0868,18.1241,18.0868,18.1148,1304000.0
2013-02-06 09:30:00,19.11,19.21,19.06,19.07,824400.0,17.8164,17.9097,17.7698,17.7792,824400.0
2013-02-06 09:35:00,19.09,19.18,19.08,19.17,620800.0,17.7978,17.8817,17.7885,17.8724,620800.0
2013-02-06 09:40:00,19.17,19.23,19.16,19.19,577600.0,17.8724,17.9283,17.8631,17.891,577600.0
2013-02-06 09:45:00,19.19,19.2,19.09,19.17,812000.0,17.891,17.9004,17.7978,17.8724,812000.0
2013-02-06 09:50:00,19.16,19.25,19.16,19.23,518800.0,17.8631,17.947,17.8631,17.9283,518800.0
2013-02-06 09:55:00,19.23,19.31,19.23,19.28,790400.0,17.9283,18.0029,17.9283,17.9749,790400.0
2013-02-06 10:00:00,19.27,19.3,19.24,19.26,254800.0,17.9656,17.9936,17.9376,17.9563,254800.0
2013-02-06 10:05:00,19.27,19.28,19.19,19.26,562400.0,17.9656,17.9749,17.891,17.9563,562400.0
2013-02-06 10:10:00,19.26,19.32,19.26,19.3,474400.0,17.9563,18.0122,17.9563,17.9936,474400.0
2013-02-06 10:15:00,19.3,19.3,19.23,19.27,356000.0,17.9936,17.9936,17.9283,17.9656,356000.0
2013-02-06 10:20:00,19.27,19.31,19.24,19.3,337600.0,17.9656,18.0029,17.9376,17.9936,337600.0
2013-02-06 10:25:00,19.3,19.32,19.29,19.29,220000.0,17.9936,18.0122,17.9843,17.9843,220000.0
2013-02-06 10:30:00,19.3,19.32,19.2,19.22,527600.0,17.9936,18.0122,17.9004,17.919,527600.0
2013-02-06 10:35:00,19.22,19.25,19.21,19.21,511600.0,17.919,17.947,17.9097,17.9097,511600.0
2013-02-06 10:40:00,19.23,19.25,19.22,19.24,226000.0,17.9283,17.947,17.919,17.9376,226000.0
2013-02-06 10:45:00,19.23,19.26,19.22,19.24,210400.0,17.9283,17.9563,17.919,17.9376,210400.0
2013-02-06 10:50:00,19.25,19.3,19.24,19.29,554800.0,17.947,17.9936,17.9376,17.9843,554800.0
2013-02-06 10:55:00,19.29,19.29,19.24,19.25,361200.0,17.9843,17.9843,17.9376,17.947,361200.0
2013-02-06 11:00:00,19.25,19.35,19.25,19.33,875200.0,17.947,18.0402,17.947,18.0216,875200.0
2013-02-06 11:05:00,19.34,19.35,19.32,19.34,305200.0,18.0309,18.0402,18.0122,18.0309,305200.0
2013-02-06 11:10:00,19.34,19.39,19.33,19.38,323600.0,18.0309,18.0775,18.0216,18.0682,323600.0
2013-02-06 11:15:00,19.37,19.45,19.37,19.42,667200.0,18.0588,18.1334,18.0588,18.1055,667200.0
2013-02-06 11:20:00,19.43,19.48,19.43,19.46,235200.0,18.1148,18.1614,18.1148,18.1428,235200.0
2013-02-06 11:25:00,19.46,19.47,19.43,19.46,170400.0,18.1428,18.1521,18.1148,18.1428,170400.0
2013-02-06 11:30:00,19.45,19.47,19.44,19.44,209200.0,18.1334,18.1521,18.1241,18.1241,209200.0
2013-02-06 11:35:00,19.45,19.45,19.4,19.42,269200.0,18.1334,18.1334,18.0868,18.1055,269200.0
2013-02-06 11:40:00,19.42,19.44,19.41,19.44,195600.0,18.1055,18.1241,18.0961,18.1241,195600.0
2013-02-06 11:45:00,19.42,19.44,19.41,19.41,365200.0,18.1055,18.1241,18.0961,18.0961,365200.0
2013-02-06 11:50:00,19.42,19.45,19.42,19.43,114800.0,18.1055,18.1334,18.1055,18.1148,114800.0
2013-02-06 11:55:00,19.44,19.5,19.43,19.5,278800.0,18.1241,18.18,18.1148,18.18,278800.0
2013-02-06 12:00:00,19.5,19.5,19.44,19.44,165600.0,18.18,18.18,18.1241,18.1241,165600.0
2013-02-06 12:05:00,19.44,19.51,19.44,19.51,215600.0,18.1241,18.1894,18.1241,18.1894,215600.0
2013-02-06 12:10:00,19.51,19.57,19.48,19.54,318400.0,18.1894,18.2453,18.1614,18.2173,318400.0
2013-02-06 12:15:00,19.54,19.55,19.52,19.52,140800.0,18.2173,18.2267,18.1987,18.1987,140800.0
2013-02-06 12:20:00,19.52,19.56,19.5,19.55,104000.0,18.1987,18.236,18.18,18.2267,104000.0
2013-02-06 12:25:00,19.54,19.55,19.46,19.47,210400.0,18.2173,18.2267,18.1428,18.1521,210400.0
2013-02-06 12:30:00,19.47,19.51,19.47,19.5,55600.0,18.1521,18.1894,18.1521,18.18,55600.0
2013-02-06 12:35:00,19.49,19.55,19.49,19.52,209200.0,18.1707,18.2267,18.1707,18.1987,209200.0
2013-02-06 12:40:00,19.51,19.54,19.49,19.53,116000.0,18.1894,18.2173,18.1707,18.208,116000.0
2013-02-06 12:45:00,19.53,19.53,19.46,19.48,151200.0,18.208,18.208,18.1428,18.1614,151200.0
2013-02-06 12:50:00,19.48,19.49,19.44,19.46,135600.0,18.1614,18.1707,18.1241,18.1428,135600.0
2013-02-06 12:55:00,19.45,19.45,19.37,19.37,415600.0,18.1334,18.1334,18.0588,18.0588,415600.0
2013-02-06 13:00:00,19.38,19.38,19.33,19.35,234400.0,18.0682,18.0682,18.0216,18.0402,234400.0
2013-02-06 13:05:00,19.35,19.37,19.31,19.33,261200.0,18.0402,18.0588,18.0029,18.0216,261200.0
2013-02-06 13:10:00,19.33,19.35,19.31,19.33,128400.0,18.0216,18.0402,18.0029,18.0216,128400.0
2013-02-06 13:15:00,19.33,19.35,19.31,19.35,203200.0,18.0216,18.0402,18.0029,18.0402,203200.0
2013-02-06 13:20:00,19.35,19.35,19.25,19.25,356400.0,18.0402,18.0402,17.947,17.947,356400.0
2013-02-06 13:25:00,19.25,19.27,19.22,19.24,294800.0,17.947,17.9656,17.919,17.9376,294800.0
2013-02-06 13:30:00,19.23,19.25,19.19,19.25,318800.0,17.9283,17.947,17.891,17.947,318800.0
2013-02-06 13:35:00,19.25,19.25,19.23,19.24,84000.0,17.947,17.947,17.9283,17.9376,84000.0
2013-02-06 13:40:00,19.24,19.27,19.23,19.26,111600.0,17.9376,17.9656,17.9283,17.9563,111600.0
2013-02-06 13:45:00,19.26,19.28,19.25,19.28,218800.0,17.9563,17.9749,17.947,17.9749,218800.0
2013-02-06 13:50:00,19.27,19.28,19.25,19.27,145200.0,17.9656,17.9749,17.947,17.9656,145200.0
2013-02-06 13:55:00,19.27,19.28,19.25,19.25,112400.0,17.9656,17.9749,17.947,17.947,112400.0
2013-02-06 14:00:00,19.26,19.28,19.24,19.26,151600.0,17.9563,17.9749,17.9376,17.9563,151600.0
2013-02-06 14:05:00,19.26,19.28,19.25,19.27,105600.0,17.9563,17.9749,17.947,17.9656,105600.0
2013-02-06 14:10:00,19.28,19.3,19.28,19.3,120400.0,17.9749,17.9936,17.9749,17.9936,120400.0
2013-02-06 14:15:00,19.29,19.31,19.29,19.29,96000.0,17.9843,18.0029,17.9843,17.9843,96000.0
2013-02-06 14:20:00,19.3,19.36,19.3,19.35,416000.0,17.9936,18.0495,17.9936,18.0402,416000.0
2013-02-06 14:25:00,19.34,19.34,19.31,19.32,105200.0,18.0309,18.0309,18.0029,18.0122,105200.0
2013-02-06 14:30:00,19.32,19.36,19.32,19.35,96400.0,18.0122,18.0495,18.0122,18.0402,96400.0
2013-02-06 14:35:00,19.35,19.35,19.3,19.34,82800.0,18.0402,18.0402,17.9936,18.0309,82800.0
2013-02-06 14:40:00,19.35,19.42,19.35,19.4,230800.0,18.0402,18.1055,18.0402,18.0868,230800.0
2013-02-06 14:45:00,19.4,19.41,19.38,19.39,76400.0,18.0868,18.0961,18.0682,18.0775,76400.0
2013-02-06 14:50:00,19.39,19.39,19.35,19.36,96800.0,18.0775,18.0775,18.0402,18.0495,96800.0
2013-02-06 14:55:00,19.36,19.44,19.36,19.43,243200.0,18.0495,18.1241,18.0495,18.1148,243200.0
2013-02-06 15:00:00,19.43,19.48,19.43,19.44,421600.0,18.1148,18.1614,18.1148,18.1241,421600.0
2013-02-06 15:05:00,19.45,19.48,19.44,19.48,120000.0,18.1334,18.1614,18.1241,18.1614,120000.0
2013-02-06 15:10:00,19.48,19.48,19.4,19.43,474000.0,18.1614,18.1614,18.0868,18.1148,474000.0
2013-02-06 15:15:00,19.43,19.49,19.43,19.45,350400.0,18.1148,18.1707,18.1148,18.1334,350400.0
2013-02-06 15:20:00,19.45,19.51,19.45,19.5,504400.0,18.1334,18.1894,18.1334,18.18,504400.0
2013-02-06 15:25:00,19.5,19.54,19.48,19.54,466000.0,18.18,18.2173,18.1614,18.2173,466000.0
2013-02-06 15:30:00,19.54,19.54,19.51,19.54,190800.0,18.2173,18.2173,18.1894,18.2173,190800.0
2013-02-06 15:35:00,19.54,19.55,19.52,19.52,242000.0,18.2173,18.2267,18.1987,18.1987,242000.0
2013-02-06 15:40:00,19.53,19.6,19.52,19.59,446000.0,18.208,18.2733,18.1987,18.264,446000.0
2013-02-06 15:45:00,19.59,19.6,19.57,19.57,269200.0,18.264,18.2733,18.2453,18.2453,269200.0
2013-02-06 15:50:00,19.58,19.63,19.57,19.6,474000.0,18.2546,18.3012,18.2453,18.2733,474000.0
2013-02-06 15:55:00,19.6,19.68,19.59,19.65,838800.0,18.2733,18.3479,18.264,18.3199,838800.0
2013-02-07 09:30:00,19.6,19.61,19.49,19.6,884400.0,18.2733,18.2826,18.1707,18.2733,884400.0
2013-02-07 09:35:00,19.6,19.69,19.58,19.58,800800.0,18.2733,18.3572,18.2546,18.2546,800800.0
2013-02-07 09:40:00,19.59,19.59,19.51,19.53,582800.0,18.264,18.264,18.1894,18.208,582800.0
2013-02-07 09:45:00,19.52,19.65,19.52,19.62,821200.0,18.1987,18.3199,18.1987,18.2919,821200.0
2013-02-07 09:50:00,19.62,19.63,19.48,19.5,992000.0,18.2919,18.3012,18.1614,18.18,992000.0
2013-02-07 09:55:00,19.5,19.57,19.49,19.51,716000.0,18.18,18.2453,18.1707,18.1894,716000.0
2013-02-07 10:00:00,19.52,19.56,19.49,19.53,361600.0,18.1987,18.236,18.1707,18.208,361600.0
2013-02-07 10:05:00,19.53,19.53,19.43,19.46,774400.0,18.208,18.208,18.1148,18.1428,774400.0
2013-02-07 10:10:00,19.45,19.48,19.35,19.35,960000.0,18.1334,18.1614,18.0402,18.0402,960000.0
2013-02-07 10:15:00,19.35,19.36,19.31,19.33,1088400.0,18.0402,18.0495,18.0029,18.0216,1088400.0
2013-02-07 10:20:00,19.34,19.36,19.19,19.2,1610800.0,18.0309,18.0495,17.891,17.9004,1610800.0
2013-02-07 10:25:00,19.2,19.2,19.11,19.18,1214000.0,17.9004,17.9004,17.8164,17.8817,1214000.0
2013-02-07 10:30:00,19.16,19.19,19.15,19.15,809600.0,17.8631,17.891,17.8537,17.8537,809600.0
2013-02-07 10:35:00,19.15,19.22,19.13,19.2,1022000.0,17.8537,17.919,17.8351,17.9004,1022000.0
2013-02-07 10:40:00,19.2,19.23,19.15,19.17,568400.0,17.9004,17.9283,17.8537,17.8724,568400.0
2013-02-07 10:45:00,19.16,19.18,19.1,19.15,662800.0,17.8631,17.8817,17.8071,17.8537,662800.0
2013-02-07 10:50:00,19.15,19.16,19.06,19.11,898800.0,17.8537,17.8631,17.7698,17.8164,898800.0
2013-02-07 10:55:00,19.11,19.2,19.11,19.2,637600.0,17.8164,17.9004,17.8164,17.9004,637600.0
2013-02-07 11:00:00,19.2,19.2,19.11,19.13,867200.0,17.9004,17.9004,17.8164,17.8351,867200.0
2013-02-07 11:05:00,19.13,19.23,19.11,19.22,570800.0,17.8351,17.9283,17.8164,17.919,570800.0
2013-02-07 11:10:00,19.21,19.21,19.16,19.2,274400.0,17.9097,17.9097,17.8631,17.9004,274400.0
2013-02-07 11:15:00,19.19,19.22,19.16,19.17,312000.0,17.891,17.919,17.8631,17.8724,312000.0
2013-02-07 11:20:00,19.18,19.21,19.17,19.2,224000.0,17.8817,17.9097,17.8724,17.9004,224000.0
2013-02-07 11:25:00,19.2,19.2,19.14,19.17,308800.0,17.9004,17.9004,17.8444,17.8724,308800.0
2013-02-07 11:30:00,19.17,19.18,19.11,19.13,183200.0,17.8724,17.8817,17.8164,17.8351,183200.0
2013-02-07 11:35:00,19.14,19.14,19.08,19.1,366400.0,17.8444,17.8444,17.7885,17.8071,366400.0
2013-02-07 11:40:00,19.1,19.11,19.07,19.09,482400.0,17.8071,17.8164,17.7792,17.7978,482400.0
2013-02-07 11:45:00,19.09,19.14,19.07,19.12,424400.0,17.7978,17.8444,17.7792,17.8258,424400.0
2013-02-07 11:50:00,19.11,19.13,19.08,19.1,436400.0,17.8164,17.8351,17.7885,17.8071,436400.0
2013-02-07 11:55:00,19.1,19.11,19.07,19.1,257200.0,17.8071,17.8164,17.7792,17.8071,257200.0
2013-02-07 12:00:00,19.1,19.19,19.09,19.19,279200.0,17.8071,17.891,17.7978,17.891,279200.0
2013-02-07 12:05:00,19.18,19.21,19.17,19.21,243600.0,17.8817,17.9097,17.8724,17.9097,243600.0
2013-02-07 12:10:00,19.21,19.21,19.2,19.21,348800.0,17.9097,17.9097,17.9004,17.9097,348800.0
2013-02-07 12:15:00,19.21,19.21,19.19,19.2,200400.0,17.9097,17.9097,17.891,17.9004,200400.0
2013-02-07 12:20:00,19.19,19.21,19.18,19.21,183200.0,17.891,17.9097,17.8817,17.9097,183200.0
2013-02-07 12:25:00,19.21,19.31,19.2,19.3,727200.0,17.9097,18.0029,17.9004,17.9936,727200.0
2013-02-07 12:30:00,19.31,19.36,19.3,19.36,584000.0,18.0029,18.0495,17.9936,18.0495,584000.0
2013-02-07 12:35:00,19.36,19.39,19.35,19.35,487200.0,18.0495,18.0775,18.0402,18.0402,487200.0
2013-02-07 12:40:00,19.36,19.36,19.35,19.36,223200.0,18.0495,18.0495,18.0402,18.0495,223200.0
2013-02-07 12:45:00,19.36,19.37,19.33,19.33,218400.0,18.0495,18.0588,18.0216,18.0216,218400.0
2013-02-07 12:50:00,19.34,19.34,19.27,19.27,466800.0,18.0309,18.0309,17.9656,17.9656,466800.0
2013-02-07 12:55:00,19.27,19.31,19.27,19.29,122400.0,17.9656,18.0029,17.9656,17.9843,122400.0
2013-02-07 13:00:00,19.29,19.29,19.26,19.27,382400.0,17.9843,17.9843,17.9563,17.9656,382400.0
2013-02-07 13:05:00,19.27,19.28,19.21,19.21,546800.0,17.9656,17.9749,17.9097,17.9097,546800.0
2013-02-07 13:10:00,19.21,19.26,19.21,19.23,189600.0,17.9097,17.9563,17.9097,17.9283,189600.0
2013-02-07 13:15:00,19.24,19.26,19.22,19.24,283600.0,17.9376,17.9563,17.919,17.9376,283600.0
2013-02-07 13:20:00,19.23,19.29,19.22,19.29,258000.0,17.9283,17.9843,17.919,17.9843,258000.0
2013-02-07 13:25:00,19.29,19.35,19.29,19.33,471200.0,17.9843,18.0402,17.9843,18.0216,471200.0
2013-02-07 13:30:00,19.33,19.34,19.28,19.3,156800.0,18.0216,18.0309,17.9749,17.9936,156800.0
2013-02-07 13:35:00,19.29,19.3,19.25,19.25,155200.0,17.9843,17.9936,17.947,17.947,155200.0
2013-02-07 13:40:00,19.25,19.35,19.25,19.35,206000.0,17.947,18.0402,17.947,18.0402,206000.0
2013-02-07 13:45:00,19.36,19.41,19.36,19.39,665200.0,18.0495,18.0961,18.0495,18.0775,665200.0
2013-02-07 13:50:00,19.39,19.42,19.39,19.41,241600.0,18.0775,18.1055,18.0775,18.0961,241600.0
2013-02-07 13:55:00,19.42,19.44,19.42,19.43,299200.0,18.1055,18.1241,18.1055,18.1148,299200.0
2013-02-07 14:00:00,19.43,19.5,19.43,19.48,670000.0,18.1148,18.18,18.1148,18.1614,670000.0
2013-02-07 14:05:00,19.49,19.49,19.4,19.41,451600.0,18.1707,18.1707,18.0868,18.0961,451600.0
2013-02-07 14:10:00,19.41,19.43,19.4,19.43,147200.0,18.0961,18.1148,18.0868,18.1148,147200.0
2013-02-07 14:15:00,19.43,19.43,19.41,19.41,106000.0,18.1148,18.1148,18.0961,18.0961,106000.0
2013-02-07 14:20:00,19.41,19.41,19.36,19.36,223600.0,18.0961,18.0961,18.0495,18.0495,223600.0
2013-02-07 14:25:00,19.37,19.43,19.37,19.43,332800.0,18.0588,18.1148,18.0588,18.1148,332800.0
2013-02-07 14:30:00,19.43,19.46,19.35,19.35,366000.0,18.1148,18.1428,18.0402,18.0402,366000.0
2013-02-07 14:35:00,19.34,19.37,19.32,19.33,390800.0,18.0309,18.0588,18.0122,18.0216,390800.0
2013-02-07 14:40:00,19.33,19.37,19.32,19.34,100800.0,18.0216,18.0588,18.0122,18.0309,100800.0
2013-02-07 14:45:00,19.35,19.41,19.33,19.41,154000.0,18.0402,18.0961,18.0216,18.0961,154000.0
2013-02-07 14:50:00,19.4,19.42,19.39,19.4,190000.0,18.0868,18.1055,18.0775,18.0868,190000.0
2013-02-07 14:55:00,19.4,19.46,19.4,19.44,264800.0,18.0868,18.1428,18.0868,18.1241,264800.0
2013-02-07 15:00:00,19.44,19.45,19.35,19.39,290800.0,18.1241,18.1334,18.0402,18.0775,290800.0
2013-02-07 15:05:00,19.39,19.45,19.38,19.41,294000.0,18.0775,18.1334,18.0682,18.0961,294000.0
2013-02-07 15:10:00,19.41,19.43,19.38,19.38,216000.0,18.0961,18.1148,18.0682,18.0682,216000.0
2013-02-07 15:15:00,19.39,19.43,19.38,19.42,186800.0,18.0775,18.1148,18.0682,18.1055,186800.0
2013-02-07 15:20:00,19.42,19.43,19.38,19.39,169600.0,18.1055,18.1148,18.0682,18.0775,169600.0
2013-02-07 15:25:00,19.39,19.4,19.36,19.4,222000.0,18.0775,18.0868,18.0495,18.0868,222000.0
2013-02-07 15:30:00,19.41,19.42,19.38,19.39,243600.0,18.0961,18.1055,18.0682,18.0775,243600.0
2013-02-07 15:35:00,19.4,19.44,19.34,19.42,820800.0,18.0868,18.1241,18.0309,18.1055,820800.0
2013-02-07 15:40:00,19.42,19.46,19.4,19.42,712800.0,18.1055,18.1428,18.0868,18.1055,712800.0
2013-02-07 15:45:00,19.43,19.44,19.4,19.44,350800.0,18.1148,18.1241,18.0868,18.1241,350800.0
2013-02-07 15:50:00,19.44,19.48,19.41,19.45,1071200.0,18.1241,18.1614,18.0961,18.1334,1071200.0
2013-02-07 15:55:00,19.45,19.46,19.41,19.42,1082000.0,18.1334,18.1428,18.0961,18.1055,1082000.0
2013-02-08 09:30:00,19.51,19.58,19.49,19.55,422800.0,18.1894,18.2546,18.1707,18.2267,422800.0
2013-02-08 09:35:00,19.55,19.7,19.54,19.68,1398800.0,18.2267,18.3665,18.2173,18.3479,1398800.0
2013-02-08 09:40:00,19.68,19.77,19.68,19.71,1231200.0,18.3479,18.4318,18.3479,18.3758,1231200.0
2013-02-08 09:45:00,19.71,19.74,19.65,19.68,624400.0,18.3758,18.4038,18.3199,18.3479,624400.0
2013-02-08 09:50:00,19.68,19.75,19.68,19.75,576800.0,18.3479,18.4131,18.3479,18.4131,576800.0
2013-02-08 09:55:00,19.75,19.76,19.7,19.7,220800.0,18.4131,18.4224,18.3665,18.3665,220800.0
2013-02-08 10:00:00,19.71,19.75,19.7,19.74,352000.0,18.3758,18.4131,18.3665,18.4038,352000.0
2013-02-08 10:05:00,19.74,19.74,19.7,19.71,323200.0,18.4038,18.4038,18.3665,18.3758,323200.0
2013-02-08 10:10:00,19.7,19.72,19.68,19.71,245200.0,18.3665,18.3852,18.3479,18.3758,245200.0
2013-02-08 10:15:00,19.71,19.73,19.67,19.68,106000.0,18.3758,18.3945,18.3385,18.3479,106000.0
2013-02-08 10:20:00,19.68,19.71,19.66,19.69,299600.0,18.3479,18.3758,18.3292,18.3572,299600.0
2013-02-08 10:25:00,19.69,19.71,19.66,19.66,141200.0,18.3572,18.3758,18.3292,18.3292,141200.0
2013-02-08 10:30:00,19.66,19.69,19.66,19.67,285200.0,18.3292,18.3572,18.3292,18.3385,285200.0
2013-02-08 10:35:00,19.67,19.74,19.67,19.72,326800.0,18.3385,18.4038,18.3385,18.3852,326800.0
2013-02-08 10:40:00,19.72,19.72,19.67,19.7,118400.0,18.3852,18.3852,18.3385,18.3665,118400.0
2013-02-08 10:45:00,19.71,19.73,19.68,19.71,297600.0,18.3758,18.3945,18.3479,18.3758,297600.0
2013-02-08 10:50:00,19.71,19.71,19.68,19.68,163200.0,18.3758,18.3758,18.3479,18.3479,163200.0
2013-02-08 10:55:00,19.69,19.71,19.67,19.68,158000.0,18.3572,18.3758,18.3385,18.3479,158000.0
2013-02-08 11:00:00,19.69,19.7,19.67,19.67,98000.0,18.3572,18.3665,18.3385,18.3385,98000.0
2013-02-08 11:05:00,19.67,19.68,19.65,19.67,205200.0,18.3385,18.3479,18.3199,18.3385,205200.0
2013-02-08 11:10:00,19.68,19.68,19.64,19.64,202000.0,18.3479,18.3479,18.3106,18.3106,202000.0
2013-02-08 11:15:00,19.64,19.69,19.64,19.69,116800.0,18.3106,18.3572,18.3106,18.3572,116800.0
2013-02-08 11:20:00,19.7,19.7,19.67,19.68,76400.0,18.3665,18.3665,18.3385,18.3479,76400.0
2013-02-08 11:25:00,19.67,19.68,19.66,19.66,55200.0,18.3385,18.3479,18.3292,18.3292,55200.0
2013-02-08 11:30:00,19.66,19.67,19.61,19.66,231200.0,18.3292,18.3385,18.2826,18.3292,231200.0
2013-02-08 11:35:00,19.66,19.72,19.66,19.71,259600.0,18.3292,18.3852,18.3292,18.3758,259600.0
2013-02-08 11:40:00,19.72,19.75,19.71,19.74,410800.0,18.3852,18.4131,18.3758,18.4038,410800.0
2013-02-08 11:45:00,19.73,19.75,19.73,19.73,186400.0,18.3945,18.4131,18.3945,18.3945,186400.0
2013-02-08 11:50:00,19.74,19.82,19.74,19.82,962400.0,18.4038,18.4784,18.4038,18.4784,962400.0
2013-02-08 11:55:00,19.82,19.87,19.82,19.85,680000.0,18.4784,18.525,18.4784,18.5064,680000.0
2013-02-08 12:00:00,19.85,19.86,19.84,19.84,164400.0,18.5064,18.5157,18.497,18.497,164400.0
2013-02-08 12:05:00,19.84,19.88,19.83,19.85,350400.0,18.497,18.5343,18.4877,18.5064,350400.0
2013-02-08 12:10:00,19.85,19.86,19.84,19.86,232400.0,18.5064,18.5157,18.497,18.5157,232400.0
2013-02-08 12:15:00,19.86,19.89,19.85,19.88,355600.0,18.5157,18.5436,18.5064,18.5343,355600.0
2013-02-08 12:20:00,19.88,19.88,19.82,19.82,443600.0,18.5343,18.5343,18.4784,18.4784,443600.0
2013-02-08 12:25:00,19.82,19.84,19.8,19.81,242000.0,18.4784,18.497,18.4597,18.4691,242000.0
2013-02-08 12:30:00,19.82,19.83,19.78,19.79,83600.0,18.4784,18.4877,18.4411,18.4504,83600.0
2013-02-08 12:35:00,19.78,19.83,19.77,19.82,226400.0,18.4411,18.4877,18.4318,18.4784,226400.0
2013-02-08 12:40:00,19.82,19.83,19.81,19.82,102800.0,18.4784,18.4877,18.4691,18.4784,102800.0
2013-02-08 12:45:00,19.81,19.84,19.8,19.84,136000.0,18.4691,18.497,18.4597,18.497,136000.0
2013-02-08 12:50:00,19.84,19.86,19.8,19.82,219600.0,18.497,18.5157,18.4597,18.4784,219600.0
2013-02-08 12:55:00,19.82,19.84,19.79,19.83,159600.0,18.4784,18.497,18.4504,18.4877,159600.0
2013-02-08 13:00:00,19.84,19.86,19.84,19.85,76800.0,18.497,18.5157,18.497,18.5064,76800.0
2013-02-08 13:05:00,19.85,19.88,19.85,19.86,160000.0,18.5064,18.5343,18.5064,18.5157,160000.0
2013-02-08 13:10:00,19.86,19.88,19.84,19.85,75200.0,18.5157,18.5343,18.497,18.5064,75200.0
2013-02-08 13:15:00,19.85,19.85,19.83,19.84,76800.0,18.5064,18.5064,18.4877,18.497,76800.0
2013-02-08 13:20:00,19.84,19.86,19.82,19.82,52800.0,18.497,18.5157,18.4784,18.4784,52800.0
2013-02-08 13:25:00,19.83,19.83,19.79,19.81,134800.0,18.4877,18.4877,18.4504,18.4691,134800.0
2013-02-08 13:30:00,19.81,19.83,19.81,19.83,94000.0,18.4691,18.4877,18.4691,18.4877,94000.0
2013-02-08 13:35:00,19.83,19.84,19.83,19.84,28400.0,18.4877,18.497,18.4877,18.497,28400.0
2013-02-08 13:40:00,19.83,19.86,19.81,19.85,109200.0,18.4877,18.5157,18.4691,18.5064,109200.0
2013-02-08 13:45:00,19.84,19.86,19.83,19.84,91600.0,18.497,18.5157,18.4877,18.497,91600.0
2013-02-08 13:50:00,19.84,19.84,19.82,19.82,45600.0,18.497,18.497,18.4784,18.4784,45600.0
2013-02-08 13:55:00,19.82,19.84,19.8,19.82,79600.0,18.4784,18.497,18.4597,18.4784,79600.0
2013-02-08 14:00:00,19.83,19.83,19.8,19.81,62400.0,18.4877,18.4877,18.4597,18.4691,62400.0
2013-02-08 14:05:00,19.81,19.84,19.81,19.83,96400.0,18.4691,18.497,18.4691,18.4877,96400.0
2013-02-08 14:10:00,19.83,19.84,19.82,19.84,81600.0,18.4877,18.497,18.4784,18.497,81600.0
2013-02-08 14:15:00,19.84,19.84,19.83,19.83,75600.0,18.497,18.497,18.4877,18.4877,75600.0
2013-02-08 14:20:00,19.83,19.83,19.75,19.76,223200.0,18.4877,18.4877,18.4131,18.4224,223200.0
2013-02-08 14:25:00,19.76,19.8,19.76,19.79,80000.0,18.4224,18.4597,18.4224,18.4504,80000.0
2013-02-08 14:30:00,19.79,19.81,19.78,19.81,67200.0,18.4504,18.4691,18.4411,18.4691,67200.0
2013-02-08 14:35:00,19.81,19.82,19.8,19.81,169200.0,18.4691,18.4784,18.4597,18.4691,169200.0
2013-02-08 14:40:00,19.81,19.82,19.81,19.82,90000.0,18.4691,18.4784,18.4691,18.4784,90000.0
2013-02-08 14:45:00,19.82,19.83,19.8,19.8,82000.0,18.4784,18.4877,18.4597,18.4597,82000.0
2013-02-08 14:50:00,19.8,19.8,19.77,19.78,164400.0,18.4597,18.4597,18.4318,18.4411,164400.0
2013-02-08 14:55:00,19.78,19.8,19.78,19.79,127600.0,18.4411,18.4597,18.4411,18.4504,127600.0
2013-02-08 15:00:00,19.79,19.81,19.78,19.78,122800.0,18.4504,18.4691,18.4411,18.4411,122800.0
2013-02-08 15:05:00,19.78,19.83,19.77,19.83,252400.0,18.4411,18.4877,18.4318,18.4877,252400.0
2013-02-08 15:10:00,19.83,19.85,19.81,19.83,166000.0,18.4877,18.5064,18.4691,18.4877,166000.0
2013-02-08 15:15:00,19.83,19.83,19.8,19.8,133200.0,18.4877,18.4877,18.4597,18.4597,133200.0
2013-02-08 15:20:00,19.79,19.81,19.77,19.79,182800.0,18.4504,18.4691,18.4318,18.4504,182800.0
2013-02-08 15:25:00,19.79,19.81,19.77,19.79,311200.0,18.4504,18.4691,18.4318,18.4504,311200.0
2013-02-08 15:30:00,19.79,19.81,19.75,19.79,289600.0,18.4504,18.4691,18.4131,18.4504,289600.0
2013-02-08 15:35:00,19.79,19.79,19.75,19.77,315200.0,18.4504,18.4504,18.4131,18.4318,315200.0
2013-02-08 15:40:00,19.77,19.82,19.77,19.81,359200.0,18.4318,18.4784,18.4318,18.4691,359200.0
2013-02-08 15:45:00,19.81,19.86,19.8,19.85,361600.0,18.4691,18.5157,18.4597,18.5064,361600.0
2013-02-08 15:50:00,19.85,19.86,19.82,19.85,345600.0,18.5064,18.5157,18.4784,18.5064,345600.0
2013-02-08 15:55:00,19.85,19.85,19.77,19.84,832000.0,18.5064,18.5064,18.4318,18.497,832000.0
2013-02-11 09:30:00,19.81,19.83,19.74,19.77,614400.0,18.4691,18.4877,18.4038,18.4318,614400.0
2013-02-11 09:35:00,19.77,19.79,19.67,19.7,1013600.0,18.4318,18.4504,18.3385,18.3665,1013600.0
2013-02-11 09:40:00,19.7,19.7,19.62,19.66,661600.0,18.3665,18.3665,18.2919,18.3292,661600.0
2013-02-11 09:45:00,19.66,19.7,19.65,19.7,669200.0,18.3292,18.3665,18.3199,18.3665,669200.0
2013-02-11 09:50:00,19.7,19.72,19.68,19.7,528800.0,18.3665,18.3852,18.3479,18.3665,528800.0
2013-02-11 09:55:00,19.71,19.71,19.64,19.69,330000.0,18.3758,18.3758,18.3106,18.3572,330000.0
2013-02-11 10:00:00,19.68,19.71,19.68,19.68,200800.0,18.3479,18.3758,18.3479,18.3479,200800.0
2013-02-11 10:05:00,19.68,19.71,19.66,19.66,290800.0,18.3479,18.3758,18.3292,18.3292,290800.0
2013-02-11 10:10:00,19.66,19.68,19.63,19.65,333600.0,18.3292,18.3479,18.3012,18.3199,333600.0
2013-02-11 10:15:00,19.65,19.67,19.51,19.55,922400.0,18.3199,18.3385,18.1894,18.2267,922400.0
2013-02-11 10:20:00,19.56,19.6,19.55,19.55,423200.0,18.236,18.2733,18.2267,18.2267,423200.0
2013-02-11 10:25:00,19.55,19.59,19.53,19.59,380000.0,18.2267,18.264,18.208,18.264,380000.0
2013-02-11 10:30:00,19.59,19.59,19.55,19.58,399600.0,18.264,18.264,18.2267,18.2546,399600.0
2013-02-11 10:35:00,19.58,19.6,19.54,19.56,348400.0,18.2546,18.2733,18.2173,18.236,348400.0
2013-02-11 10:40:00,19.57,19.61,19.57,19.6,257200.0,18.2453,18.2826,18.2453,18.2733,257200.0
2013-02-11 10:45:00,19.61,19.67,19.6,19.64,778000.0,18.2826,18.3385,18.2733,18.3106,778000.0
2013-02-11 10:50:00,19.64,19.67,19.64,19.66,412800.0,18.3106,18.3385,18.3106,18.3292,412800.0
2013-02-11 10:55:00,19.66,19.67,19.65,19.67,206400.0,18.3292,18.3385,18.3199,18.3385,206400.0
2013-02-11 11:00:00,19.67,19.73,19.65,19.72,429600.0,18.3385,18.3945,18.3199,18.3852,429600.0
2013-02-11 11:05:00,19.72,19.73,19.7,19.73,354400.0,18.3852,18.3945,18.3665,18.3945,354400.0
2013-02-11 11:10:00,19.73,19.75,19.71,19.72,360400.0,18.3945,18.4131,18.3758,18.3852,360400.0
2013-02-11 11:15:00,19.72,19.72,19.68,19.7,312400.0,18.3852,18.3852,18.3479,18.3665,312400.0
2013-02-11 11:20:00,19.71,19.73,19.68,19.7,251600.0,18.3758,18.3945,18.3479,18.3665,251600.0
2013-02-11 11:25:00,19.7,19.7,19.64,19.66,363600.0,18.3665,18.3665,18.3106,18.3292,363600.0
2013-02-11 11:30:00,19.66,19.68,19.65,19.67,99200.0,18.3292,18.3479,18.3199,18.3385,99200.0
2013-02-11 11:35:00,19.66,19.68,19.65,19.67,153600.0,18.3292,18.3479,18.3199,18.3385,153600.0
2013-02-11 11:40:00,19.68,19.69,19.67,19.67,223600.0,18.3479,18.3572,18.3385,18.3385,223600.0
2013-02-11 11:45:00,19.68,19.7,19.67,19.67,113200.0,18.3479,18.3665,18.3385,18.3385,113200.0
2013-02-11 11:50:00,19.67,19.67,19.66,19.66,50400.0,18.3385,18.3385,18.3292,18.3292,50400.0
2013-02-11 11:55:00,19.66,19.68,19.65,19.67,97200.0,18.3292,18.3479,18.3199,18.3385,97200.0
2013-02-11 12:00:00,19.67,19.67,19.62,19.62,178800.0,18.3385,18.3385,18.2919,18.2919,178800.0
2013-02-11 12:05:00,19.62,19.65,19.61,19.61,145200.0,18.2919,18.3199,18.2826,18.2826,145200.0
2013-02-11 12:10:00,19.61,19.62,19.59,19.6,162000.0,18.2826,18.2919,18.264,18.2733,162000.0
2013-02-11 12:15:00,19.6,19.62,19.58,19.62,63200.0,18.2733,18.2919,18.2546,18.2919,63200.0
2013-02-11 12:20:00,19.62,19.65,19.62,19.64,173600.0,18.2919,18.3199,18.2919,18.3106,173600.0
2013-02-11 12:25:00,19.63,19.65,19.62,19.63,82800.0,18.3012,18.3199,18.2919,18.3012,82800.0
2013-02-11 12:30:00,19.63,19.64,19.61,19.62,38400.0,18.3012,18.3106,18.2826,18.2919,38400.0
2013-02-11 12:35:00,19.62,19.64,19.61,19.63,52800.0,18.2919,18.3106,18.2826,18.3012,52800.0
2013-02-11 12:40:00,19.63,19.64,19.61,19.61,64800.0,18.3012,18.3106,18.2826,18.2826,64800.0
2013-02-11 12:45:00,19.61,19.62,19.59,19.6,133600.0,18.2826,18.2919,18.264,18.2733,133600.0
2013-02-11 12:50:00,19.6,19.63,19.6,19.63,60800.0,18.2733,18.3012,18.2733,18.3012,60800.0
2013-02-11 12:55:00,19.63,19.65,19.62,19.64,96000.0,18.3012,18.3199,18.2919,18.3106,96000.0
2013-02-11 13:00:00,19.65,19.7,19.65,19.66,291200.0,18.3199,18.3665,18.3199,18.3292,291200.0
2013-02-11 13:05:00,19.67,19.68,19.66,19.67,39200.0,18.3385,18.3479,18.3292,18.3385,39200.0
2013-02-11 13:10:00,19.67,19.69,19.67,19.67,30400.0,18.3385,18.3572,18.3385,18.3385,30400.0
2013-02-11 13:15:00,19.67,19.67,19.65,19.65,63200.0,18.3385,18.3385,18.3199,18.3199,63200.0
2013-02-11 13:20:00,19.66,19.68,19.66,19.67,20000.0,18.3292,18.3479,18.3292,18.3385,20000.0
2013-02-11 13:25:00,19.66,19.67,19.63,19.66,74800.0,18.3292,18.3385,18.3012,18.3292,74800.0
2013-02-11 13:30:00,19.66,19.68,19.66,19.67,60000.0,18.3292,18.3479,18.3292,18.3385,60000.0
2013-02-11 13:35:00,19.67,19.67,19.62,19.63,86000.0,18.3385,18.3385,18.2919,18.3012,86000.0
2013-02-11 13:40:00,19.63,19.65,19.63,19.64,99200.0,18.3012,18.3199,18.3012,18.3106,99200.0
2013-02-11 13:45:00,19.65,19.65,19.63,19.63,67600.0,18.3199,18.3199,18.3012,18.3012,67600.0
2013-02-11 13:50:00,19.63,19.64,19.63,19.64,23200.0,18.3012,18.3106,18.3012,18.3106,23200.0
2013-02-11 13:55:00,19.65,19.66,19.63,19.64,157200.0,18.3199,18.3292,18.3012,18.3106,157200.0
2013-02-11 14:00:00,19.64,19.66,19.64,19.66,46800.0,18.3106,18.3292,18.3106,18.3292,46800.0
2013-02-11 14:05:00,19.66,19.67,19.65,19.66,59600.0,18.3292,18.3385,18.3199,18.3292,59600.0
2013-02-11 14:10:00,19.66,19.66,19.64,19.65,53200.0,18.3292,18.3292,18.3106,18.3199,53200.0
2013-02-11 14:15:00,19.65,19.65,19.64,19.64,10800.0,18.3199,18.3199,18.3106,18.3106,10800.0
2013-02-11 14:20:00,19.64,19.66,19.64,19.65,74800.0,18.3106,18.3292,18.3106,18.3199,74800.0
2013-02-11 14:25:00,19.66,19.66,19.65,19.65,59600.0,18.3292,18.3292,18.3199,18.3199,59600.0
2013-02-11 14:30:00,19.66,19.66,19.64,19.64,33200.0,18.3292,18.3292,18.3106,18.3106,33200.0
2013-02-11 14:35:00,19.65,19.66,19.64,19.64,74800.0,18.3199,18.3292,18.3106,18.3106,74800.0
2013-02-11 14:40:00,19.65,19.67,19.65,19.65,65200.0,18.3199,18.3385,18.3199,18.3199,65200.0
2013-02-11 14:45:00,19.65,19.66,19.64,19.64,76000.0,18.3199,18.3292,18.3106,18.3106,76000.0
2013-02-11 14:50:00,19.64,19.65,19.6,19.61,192800.0,18.3106,18.3199,18.2733,18.2826,192800.0
2013-02-11 14:55:00,19.61,19.64,19.6,19.62,166000.0,18.2826,18.3106,18.2733,18.2919,166000.0
2013-02-11 15:00:00,19.62,19.67,19.61,19.67,231200.0,18.2919,18.3385,18.2826,18.3385,231200.0
2013-02-11 15:05:00,19.66,19.66,19.64,19.66,82000.0,18.3292,18.3292,18.3106,18.3292,82000.0
2013-02-11 15:10:00,19.66,19.71,19.66,19.7,281200.0,18.3292,18.3758,18.3292,18.3665,281200.0
2013-02-11 15:15:00,19.7,19.73,19.69,19.7,396000.0,18.3665,18.3945,18.3572,18.3665,396000.0
2013-02-11 15:20:00,19.71,19.73,19.69,19.7,144400.0,18.3758,18.3945,18.3572,18.3665,144400.0
2013-02-11 15:25:00,19.7,19.71,19.66,19.67,333200.0,18.3665,18.3758,18.3292,18.3385,333200.0
2013-02-11 15:30:00,19.67,19.73,19.67,19.73,110800.0,18.3385,18.3945,18.3385,18.3945,110800.0
2013-02-11 15:35:00,19.72,19.75,19.71,19.75,402400.0,18.3852,18.4131,18.3758,18.4131,402400.0
2013-02-11 15:40:00,19.75,19.78,19.75,19.78,381200.0,18.4131,18.4411,18.4131,18.4411,381200.0
2013-02-11 15:45:00,19.78,19.79,19.75,19.77,311200.0,18.4411,18.4504,18.4131,18.4318,311200.0
2013-02-11 15:50:00,19.77,19.77,19.71,19.72,484000.0,18.4318,18.4318,18.3758,18.3852,484000.0
2013-02-11 15:55:00,19.73,19.8,19.72,19.79,918800.0,18.3945,18.4597,18.3852,18.4504,918800.0
2013-02-12 09:30:00,19.81,19.91,19.81,19.84,522000.0,18.4691,18.5623,18.4691,18.497,522000.0
2013-02-12 09:35:00,19.85,19.87,19.8,19.81,630800.0,18.5064,18.525,18.4597,18.4691,630800.0
2013-02-12 09:40:00,19.82,19.84,19.78,19.81,415200.0,18.4784,18.497,18.4411,18.4691,415200.0
2013-02-12 09:45:00,19.81,19.88,19.81,19.83,597600.0,18.4691,18.5343,18.4691,18.4877,597600.0
2013-02-12 09:50:00,19.84,19.91,19.83,19.91,634400.0,18.497,18.5623,18.4877,18.5623,634400.0
2013-02-12 09:55:00,19.91,19.93,19.88,19.89,576400.0,18.5623,18.5809,18.5343,18.5436,576400.0
2013-02-12 10:00:00,19.9,19.97,19.89,19.95,670400.0,18.553,18.6182,18.5436,18.5996,670400.0
2013-02-12 10:05:00,19.96,19.99,19.96,19.97,493200.0,18.6089,18.6369,18.6089,18.6182,493200.0
2013-02-12 10:10:00,19.98,19.99,19.94,19.96,245600.0,18.6276,18.6369,18.5903,18.6089,245600.0
2013-02-12 10:15:00,19.97,19.99,19.95,19.96,203200.0,18.6182,18.6369,18.5996,18.6089,203200.0
2013-02-12 10:20:00,19.96,20.04,19.95,20.03,525600.0,18.6089,18.6835,18.5996,18.6742,525600.0
2013-02-12 10:25:00,20.04,20.05,19.99,20.0,292800.0,18.6835,18.6928,18.6369,18.6462,292800.0
2013-02-12 10:30:00,20.01,20.01,19.96,19.97,254400.0,18.6555,18.6555,18.6089,18.6182,254400.0
2013-02-12 10:35:00,19.97,19.98,19.91,19.92,553600.0,18.6182,18.6276,18.5623,18.5716,553600.0
2013-02-12 10:40:00,19.91,19.97,19.87,19.96,576000.0,18.5623,18.6182,18.525,18.6089,576000.0
2013-02-12 10:45:00,19.96,19.98,19.95,19.95,274000.0,18.6089,18.6276,18.5996,18.5996,274000.0
2013-02-12 10:50:00,19.95,19.99,19.94,19.99,225600.0,18.5996,18.6369,18.5903,18.6369,225600.0
2013-02-12 10:55:00,19.98,20.0,19.97,19.99,116000.0,18.6276,18.6462,18.6182,18.6369,116000.0
2013-02-12 11:00:00,20.0,20.01,19.98,20.0,170000.0,18.6462,18.6555,18.6276,18.6462,170000.0
2013-02-12 11:05:00,20.01,20.03,20.01,20.02,384800.0,18.6555,18.6742,18.6555,18.6648,384800.0
2013-02-12 11:10:00,20.02,20.04,20.0,20.02,208800.0,18.6648,18.6835,18.6462,18.6648,208800.0
2013-02-12 11:15:00,20.01,20.02,19.96,19.99,216800.0,18.6555,18.6648,18.6089,18.6369,216800.0
2013-02-12 11:20:00,19.99,20.0,19.96,19.98,142400.0,18.6369,18.6462,18.6089,18.6276,142400.0
2013-02-12 11:25:00,19.98,20.02,19.98,20.02,268800.0,18.6276,18.6648,18.6276,18.6648,268800.0
2013-02-12 11:30:00,20.02,20.03,20.0,20.03,239200.0,18.6648,18.6742,18.6462,18.6742,239200.0
2013-02-12 11:35:00,20.03,20.05,20.01,20.01,112800.0,18.6742,18.6928,18.6555,18.6555,112800.0
2013-02-12 11:40:00,20.01,20.02,20.0,20.02,73600.0,18.6555,18.6648,18.6462,18.6648,73600.0
2013-02-12 11:45:00,20.01,20.01,19.97,19.98,200400.0,18.6555,18.6555,18.6182,18.6276,200400.0
2013-02-12 11:50:00,19.98,19.99,19.97,19.99,66400.0,18.6276,18.6369,18.6182,18.6369,66400.0
2013-02-12 11:55:00,19.99,20.01,19.98,20.0,68000.0,18.6369,18.6555,18.6276,18.6462,68000.0
2013-02-12 12:00:00,20.0,20.03,20.0,20.01,126000.0,18.6462,18.6742,18.6462,18.6555,126000.0
2013-02-12 12:05:00,20.0,20.0,19.98,19.99,66000.0,18.6462,18.6462,18.6276,18.6369,66000.0
2013-02-12 12:10:00,19.99,19.99,19.98,19.99,67600.0,18.6369,18.6369,18.6276,18.6369,67600.0
2013-02-12 12:15:00,19.99,19.99,19.97,19.97,74400.0,18.6369,18.6369,18.6182,18.6182,74400.0
2013-02-12 12:20:00,19.98,20.01,19.97,19.99,65600.0,18.6276,18.6555,18.6182,18.6369,65600.0
2013-02-12 12:25:00,20.0,20.0,19.99,19.99,41600.0,18.6462,18.6462,18.6369,18.6369,41600.0
2013-02-12 12:30:00,20.0,20.01,19.99,20.01,57600.0,18.6462,18.6555,18.6369,18.6555,57600.0
2013-02-12 12:35:00,20.0,20.02,20.0,20.02,57200.0,18.6462,18.6648,18.6462,18.6648,57200.0
2013-02-12 12:40:00,20.02,20.05,20.01,20.03,194400.0,18.6648,18.6928,18.6555,18.6742,194400.0
2013-02-12 12:45:00,20.03,20.05,20.02,20.02,146800.0,18.6742,18.6928,18.6648,18.6648,146800.0
2013-02-12 12:50:00,20.02,20.09,20.02,20.06,403200.0,18.6648,18.7301,18.6648,18.7021,403200.0
2013-02-12 12:55:00,20.07,20.1,20.07,20.08,94400.0,18.7115,18.7394,18.7115,18.7208,94400.0
2013-02-12 13:00:00,20.09,20.11,20.09,20.09,132000.0,18.7301,18.7488,18.7301,18.7301,132000.0
2013-02-12 13:05:00,20.09,20.1,20.08,20.08,164000.0,18.7301,18.7394,18.7208,18.7208,164000.0
2013-02-12 13:10:00,20.08,20.08,20.06,20.07,163600.0,18.7208,18.7208,18.7021,18.7115,163600.0
2013-02-12 13:15:00,20.08,20.1,20.07,20.1,66800.0,18.7208,18.7394,18.7115,18.7394,66800.0
2013-02-12 13:20:00,20.1,20.13,20.1,20.12,268400.0,18.7394,18.7674,18.7394,18.7581,268400.0
2013-02-12 13:25:00,20.12,20.13,20.12,20.13,197200.0,18.7581,18.7674,18.7581,18.7674,197200.0
2013-02-12 13:30:00,20.13,20.14,20.12,20.12,105200.0,18.7674,18.7767,18.7581,18.7581,105200.0
2013-02-12 13:35:00,20.12,20.14,20.12,20.13,94400.0,18.7581,18.7767,18.7581,18.7674,94400.0
2013-02-12 13:40:00,20.13,20.14,20.13,20.14,75200.0,18.7674,18.7767,18.7674,18.7767,75200.0
2013-02-12 13:45:00,20.13,20.14,20.11,20.11,71600.0,18.7674,18.7767,18.7488,18.7488,71600.0
2013-02-12 13:50:00,20.11,20.12,20.08,20.09,157600.0,18.7488,18.7581,18.7208,18.7301,157600.0
2013-02-12 13:55:00,20.09,20.1,20.08,20.08,59200.0,18.7301,18.7394,18.7208,18.7208,59200.0
2013-02-12 14:00:00,20.08,20.1,20.07,20.09,154400.0,18.7208,18.7394,18.7115,18.7301,154400.0
2013-02-12 14:05:00,20.09,20.1,20.09,20.09,95200.0,18.7301,18.7394,18.7301,18.7301,95200.0
2013-02-12 14:10:00,20.09,20.09,20.03,20.04,374800.0,18.7301,18.7301,18.6742,18.6835,374800.0
2013-02-12 14:15:00,20.03,20.06,20.03,20.05,118800.0,18.6742,18.7021,18.6742,18.6928,118800.0
2013-02-12 14:20:00,20.06,20.06,20.01,20.01,134400.0,18.7021,18.7021,18.6555,18.6555,134400.0
2013-02-12 14:25:00,20.01,20.03,20.0,20.03,217600.0,18.6555,18.6742,18.6462,18.6742,217600.0
2013-02-12 14:30:00,20.03,20.05,20.02,20.05,227200.0,18.6742,18.6928,18.6648,18.6928,227200.0
2013-02-12 14:35:00,20.05,20.07,20.05,20.05,105600.0,18.6928,18.7115,18.6928,18.6928,105600.0
2013-02-12 14:40:00,20.05,20.05,20.02,20.04,154800.0,18.6928,18.6928,18.6648,18.6835,154800.0
2013-02-12 14:45:00,20.04,20.04,20.03,20.04,60800.0,18.6835,18.6835,18.6742,18.6835,60800.0
2013-02-12 14:50:00,20.03,20.07,20.03,20.07,305200.0,18.6742,18.7115,18.6742,18.7115,305200.0
2013-02-12 14:55:00,20.07,20.07,20.05,20.05,75200.0,18.7115,18.7115,18.6928,18.6928,75200.0
2013-02-12 15:00:00,20.05,20.06,20.03,20.03,58800.0,18.6928,18.7021,18.6742,18.6742,58800.0
2013-02-12 15:05:00,20.03,20.06,20.03,20.03,99200.0,18.6742,18.7021,18.6742,18.6742,99200.0
2013-02-12 15:10:00,20.03,20.03,20.02,20.03,62000.0,18.6742,18.6742,18.6648,18.6742,62000.0
2013-02-12 15:15:00,20.03,20.07,20.02,20.06,139600.0,18.6742,18.7115,18.6648,18.7021,139600.0
2013-02-12 15:20:00,20.06,20.08,20.02,20.04,139200.0,18.7021,18.7208,18.6648,18.6835,139200.0
2013-02-12 15:25:00,20.04,20.06,20.02,20.06,73200.0,18.6835,18.7021,18.6648,18.7021,73200.0
2013-02-12 15:30:00,20.05,20.08,20.05,20.07,298800.0,18.6928,18.7208,18.6928,18.7115,298800.0
2013-02-12 15:35:00,20.08,20.09,20.05,20.07,235600.0,18.7208,18.7301,18.6928,18.7115,235600.0
2013-02-12 15:40:00,20.08,20.08,20.05,20.05,174400.0,18.7208,18.7208,18.6928,18.6928,174400.0
2013-02-12 15:45:00,20.05,20.07,20.02,20.03,457600.0,18.6928,18.7115,18.6648,18.6742,457600.0
2013-02-12 15:50:00,20.03,20.05,20.02,20.03,558000.0,18.6742,18.6928,18.6648,18.6742,558000.0
2013-02-12 15:55:00,20.03,20.05,20.0,20.05,872400.0,18.6742,18.6928,18.6462,18.6928,872400.0
2013-02-13 09:30:00,20.13,20.17,20.07,20.17,760400.0,18.7674,18.8047,18.7115,18.8047,760400.0
2013-02-13 09:35:00,20.17,20.17,20.13,20.16,359600.0,18.8047,18.8047,18.7674,18.7954,359600.0
2013-02-13 09:40:00,20.15,20.19,20.13,20.14,638000.0,18.786,18.8233,18.7674,18.7767,638000.0
2013-02-13 09:45:00,20.14,20.14,20.04,20.05,935200.0,18.7767,18.7767,18.6835,18.6928,935200.0
2013-02-13 09:50:00,20.05,20.06,20.0,20.06,730000.0,18.6928,18.7021,18.6462,18.7021,730000.0
2013-02-13 09:55:00,20.06,20.17,20.04,20.17,631200.0,18.7021,18.8047,18.6835,18.8047,631200.0
2013-02-13 10:00:00,20.17,20.21,20.15,20.16,694000.0,18.8047,18.842,18.786,18.7954,694000.0
2013-02-13 10:05:00,20.16,20.21,20.16,20.2,409600.0,18.7954,18.842,18.7954,18.8327,409600.0
2013-02-13 10:10:00,20.2,20.27,20.2,20.23,938800.0,18.8327,18.8979,18.8327,18.8606,938800.0
2013-02-13 10:15:00,20.23,20.27,20.21,20.25,243600.0,18.8606,18.8979,18.842,18.8793,243600.0
2013-02-13 10:20:00,20.25,20.33,20.25,20.31,727200.0,18.8793,18.9539,18.8793,18.9352,727200.0
2013-02-13 10:25:00,20.32,20.33,20.28,20.28,363600.0,18.9445,18.9539,18.9072,18.9072,363600.0
2013-02-13 10:30:00,20.29,20.3,20.28,20.29,300400.0,18.9166,18.9259,18.9072,18.9166,300400.0
2013-02-13 10:35:00,20.29,20.31,20.28,20.3,132400.0,18.9166,18.9352,18.9072,18.9259,132400.0
2013-02-13 10:40:00,20.3,20.35,20.29,20.33,533600.0,18.9259,18.9725,18.9166,18.9539,533600.0
2013-02-13 10:45:00,20.33,20.33,20.27,20.29,409200.0,18.9539,18.9539,18.8979,18.9166,409200.0
2013-02-13 10:50:00,20.28,20.29,20.25,20.25,286400.0,18.9072,18.9166,18.8793,18.8793,286400.0
2013-02-13 10:55:00,20.26,20.28,20.26,20.27,121200.0,18.8886,18.9072,18.8886,18.8979,121200.0
2013-02-13 11:00:00,20.26,20.27,20.24,20.26,190400.0,18.8886,18.8979,18.87,18.8886,190400.0
2013-02-13 11:05:00,20.25,20.28,20.23,20.27,231600.0,18.8793,18.9072,18.8606,18.8979,231600.0
2013-02-13 11:10:00,20.28,20.29,20.26,20.27,93600.0,18.9072,18.9166,18.8886,18.8979,93600.0
2013-02-13 11:15:00,20.27,20.27,20.11,20.11,687200.0,18.8979,18.8979,18.7488,18.7488,687200.0
2013-02-13 11:20:00,20.11,20.13,20.06,20.07,686000.0,18.7488,18.7674,18.7021,18.7115,686000.0
2013-02-13 11:25:00,20.07,20.09,20.03,20.09,767600.0,18.7115,18.7301,18.6742,18.7301,767600.0
2013-02-13 11:30:00,20.08,20.09,20.07,20.08,355200.0,18.7208,18.7301,18.7115,18.7208,355200.0
2013-02-13 11:35:00,20.08,20.09,20.05,20.06,295200.0,18.7208,18.7301,18.6928,18.7021,295200.0
2013-02-13 11:40:00,20.06,20.06,20.0,20.06,484400.0,18.7021,18.7021,18.6462,18.7021,484400.0
2013-02-13 11:45:00,20.06,20.08,20.05,20.07,228000.0,18.7021,18.7208,18.6928,18.7115,228000.0
2013-02-13 11:50:00,20.07,20.09,20.02,20.04,293600.0,18.7115,18.7301,18.6648,18.6835,293600.0
2013-02-13 11:55:00,20.04,20.08,20.03,20.08,211200.0,18.6835,18.7208,18.6742,18.7208,211200.0
2013-02-13 12:00:00,20.08,20.11,20.08,20.11,308000.0,18.7208,18.7488,18.7208,18.7488,308000.0
2013-02-13 12:05:00,20.11,20.13,20.11,20.12,159600.0,18.7488,18.7674,18.7488,18.7581,159600.0
2013-02-13 12:10:00,20.12,20.14,20.12,20.13,223200.0,18.7581,18.7767,18.7581,18.7674,223200.0
2013-02-13 12:15:00,20.13,20.14,20.11,20.13,224800.0,18.7674,18.7767,18.7488,18.7674,224800.0
2013-02-13 12:20:00,20.14,20.14,20.12,20.13,62000.0,18.7767,18.7767,18.7581,18.7674,62000.0
2013-02-13 12:25:00,20.11,20.11,20.1,20.11,72400.0,18.7488,18.7488,18.7394,18.7488,72400.0
2013-02-13 12:30:00,20.11,20.13,20.1,20.11,74000.0,18.7488,18.7674,18.7394,18.7488,74000.0
2013-02-13 12:35:00,20.12,20.17,20.12,20.15,186000.0,18.7581,18.8047,18.7581,18.786,186000.0
2013-02-13 12:40:00,20.15,20.16,20.14,20.15,63600.0,18.786,18.7954,18.7767,18.786,63600.0
2013-02-13 12:45:00,20.16,20.19,20.16,20.16,172000.0,18.7954,18.8233,18.7954,18.7954,172000.0
2013-02-13 12:50:00,20.16,20.17,20.14,20.16,151600.0,18.7954,18.8047,18.7767,18.7954,151600.0
2013-02-13 12:55:00,20.15,20.17,20.11,20.12,136000.0,18.786,18.8047,18.7488,18.7581,136000.0
2013-02-13 13:00:00,20.11,20.14,20.1,20.14,132000.0,18.7488,18.7767,18.7394,18.7767,132000.0
2013-02-13 13:05:00,20.13,20.13,20.11,20.13,52400.0,18.7674,18.7674,18.7488,18.7674,52400.0
2013-02-13 13:10:00,20.13,20.13,20.11,20.13,61600.0,18.7674,18.7674,18.7488,18.7674,61600.0
2013-02-13 13:15:00,20.12,20.15,20.1,20.14,210000.0,18.7581,18.786,18.7394,18.7767,210000.0
2013-02-13 13:20:00,20.14,20.16,20.13,20.16,122000.0,18.7767,18.7954,18.7674,18.7954,122000.0
2013-02-13 13:25:00,20.16,20.18,20.15,20.18,165200.0,18.7954,18.814,18.786,18.814,165200.0
2013-02-13 13:30:00,20.17,20.19,20.17,20.17,163200.0,18.8047,18.8233,18.8047,18.8047,163200.0
2013-02-13 13:35:00,20.17,20.18,20.14,20.17,106400.0,18.8047,18.814,18.7767,18.8047,106400.0
2013-02-13 13:40:00,20.17,20.18,20.16,20.16,59600.0,18.8047,18.814,18.7954,18.7954,59600.0
2013-02-13 13:45:00,20.17,20.18,20.16,20.18,68000.0,18.8047,18.814,18.7954,18.814,68000.0
2013-02-13 13:50:00,20.17,20.17,20.15,20.15,44800.0,18.8047,18.8047,18.786,18.786,44800.0
2013-02-13 13:55:00,20.15,20.16,20.15,20.16,53600.0,18.786,18.7954,18.786,18.7954,53600.0
2013-02-13 14:00:00,20.16,20.17,20.15,20.17,119200.0,18.7954,18.8047,18.786,18.8047,119200.0
2013-02-13 14:05:00,20.18,20.18,20.13,20.13,177200.0,18.814,18.814,18.7674,18.7674,177200.0
2013-02-13 14:10:00,20.12,20.12,20.09,20.11,121600.0,18.7581,18.7581,18.7301,18.7488,121600.0
2013-02-13 14:15:00,20.11,20.11,20.07,20.08,81600.0,18.7488,18.7488,18.7115,18.7208,81600.0
2013-02-13 14:20:00,20.08,20.11,20.07,20.1,106400.0,18.7208,18.7488,18.7115,18.7394,106400.0
2013-02-13 14:25:00,20.09,20.1,20.05,20.09,181600.0,18.7301,18.7394,18.6928,18.7301,181600.0
2013-02-13 14:30:00,20.09,20.09,20.01,20.02,585600.0,18.7301,18.7301,18.6555,18.6648,585600.0
2013-02-13 14:35:00,20.02,20.06,19.98,20.04,436000.0,18.6648,18.7021,18.6276,18.6835,436000.0
2013-02-13 14:40:00,20.05,20.05,20.01,20.04,145200.0,18.6928,18.6928,18.6555,18.6835,145200.0
2013-02-13 14:45:00,20.04,20.06,20.02,20.02,112800.0,18.6835,18.7021,18.6648,18.6648,112800.0
2013-02-13 14:50:00,20.03,20.04,19.99,19.99,126000.0,18.6742,18.6835,18.6369,18.6369,126000.0
2013-02-13 14:55:00,20.0,20.02,19.99,20.0,210400.0,18.6462,18.6648,18.6369,18.6462,210400.0
2013-02-13 15:00:00,20.0,20.04,20.0,20.02,170800.0,18.6462,18.6835,18.6462,18.6648,170800.0
2013-02-13 15:05:00,20.02,20.07,20.02,20.05,214000.0,18.6648,18.7115,18.6648,18.6928,214000.0
2013-02-13 15:10:00,20.06,20.08,20.05,20.06,148400.0,18.7021,18.7208,18.6928,18.7021,148400.0
2013-02-13 15:15:00,20.05,20.09,20.05,20.09,94400.0,18.6928,18.7301,18.6928,18.7301,94400.0
2013-02-13 15:20:00,20.09,20.14,20.09,20.09,372000.0,18.7301,18.7767,18.7301,18.7301,372000.0
2013-02-13 15:25:00,20.1,20.11,20.07,20.08,121200.0,18.7394,18.7488,18.7115,18.7208,121200.0
2013-02-13 15:30:00,20.09,20.1,20.06,20.07,181200.0,18.7301,18.7394,18.7021,18.7115,181200.0
2013-02-13 15:35:00,20.06,20.09,20.05,20.08,152000.0,18.7021,18.7301,18.6928,18.7208,152000.0
2013-02-13 15:40:00,20.09,20.13,20.09,20.12,300800.0,18.7301,18.7674,18.7301,18.7581,300800.0
2013-02-13 15:45:00,20.13,20.17,20.09,20.1,421200.0,18.7674,18.8047,18.7301,18.7394,421200.0
2013-02-13 15:50:00,20.1,20.15,20.09,20.13,386000.0,18.7394,18.786,18.7301,18.7674,386000.0
2013-02-13 15:55:00,20.13,20.28,20.13,20.26,1782400.0,18.7674,18.9072,18.7674,18.8886,1782400.0
2013-02-14 09:30:00,20.1,20.15,20.09,20.13,490800.0,18.7394,18.786,18.7301,18.7674,490800.0
2013-02-14 09:35:00,20.13,20.26,20.13,20.23,719600.0,18.7674,18.8886,18.7674,18.8606,719600.0
2013-02-14 09:40:00,20.23,20.25,20.18,20.18,619600.0,18.8606,18.8793,18.814,18.814,619600.0
2013-02-14 09:45:00,20.18,20.28,20.15,20.24,715600.0,18.814,18.9072,18.786,18.87,715600.0
2013-02-14 09:50:00,20.24,20.32,20.23,20.28,666400.0,18.87,18.9445,18.8606,18.9072,666400.0
2013-02-14 09:55:00,20.27,20.28,20.18,20.24,345600.0,18.8979,18.9072,18.814,18.87,345600.0
2013-02-14 10:00:00,20.24,20.31,20.23,20.28,394800.0,18.87,18.9352,18.8606,18.9072,394800.0
2013-02-14 10:05:00,20.28,20.3,20.24,20.27,198800.0,18.9072,18.9259,18.87,18.8979,198800.0
2013-02-14 10:10:00,20.28,20.3,20.24,20.28,311600.0,18.9072,18.9259,18.87,18.9072,311600.0
2013-02-14 10:15:00,20.28,20.31,20.25,20.26,434000.0,18.9072,18.9352,18.8793,18.8886,434000.0
2013-02-14 10:20:00,20.25,20.26,20.22,20.25,222400.0,18.8793,18.8886,18.8513,18.8793,222400.0
2013-02-14 10:25:00,20.24,20.29,20.24,20.28,203600.0,18.87,18.9166,18.87,18.9072,203600.0
2013-02-14 10:30:00,20.28,20.3,20.27,20.29,165200.0,18.9072,18.9259,18.8979,18.9166,165200.0
2013-02-14 10:35:00,20.29,20.31,20.27,20.3,190000.0,18.9166,18.9352,18.8979,18.9259,190000.0
2013-02-14 10:40:00,20.3,20.39,20.3,20.35,765200.0,18.9259,19.0098,18.9259,18.9725,765200.0
2013-02-14 10:45:00,20.35,20.41,20.35,20.41,553200.0,18.9725,19.0284,18.9725,19.0284,553200.0
2013-02-14 10:50:00,20.41,20.41,20.39,20.39,326800.0,19.0284,19.0284,19.0098,19.0098,326800.0
2013-02-14 10:55:00,20.4,20.4,20.38,20.39,181200.0,19.0191,19.0191,19.0005,19.0098,181200.0
2013-02-14 11:00:00,20.39,20.43,20.39,20.42,236400.0,19.0098,19.0471,19.0098,19.0378,236400.0
2013-02-14 11:05:00,20.41,20.41,20.37,20.37,304400.0,19.0284,19.0284,18.9912,18.9912,304400.0
2013-02-14 11:10:00,20.37,20.37,20.34,20.36,415200.0,18.9912,18.9912,18.9632,18.9818,415200.0
2013-02-14 11:15:00,20.36,20.37,20.34,20.36,161200.0,18.9818,18.9912,18.9632,18.9818,161200.0
2013-02-14 11:20:00,20.36,20.39,20.36,20.38,168000.0,18.9818,19.0098,18.9818,19.0005,168000.0
2013-02-14 11:25:00,20.39,20.4,20.37,20.37,223200.0,19.0098,19.0191,18.9912,18.9912,223200.0
2013-02-14 11:30:00,20.37,20.4,20.36,20.37,320800.0,18.9912,19.0191,18.9818,18.9912,320800.0
2013-02-14 11:35:00,20.37,20.37,20.34,20.35,177200.0,18.9912,18.9912,18.9632,18.9725,177200.0
2013-02-14 11:40:00,20.35,20.36,20.31,20.34,147600.0,18.9725,18.9818,18.9352,18.9632,147600.0
2013-02-14 11:45:00,20.34,20.36,20.33,20.35,170400.0,18.9632,18.9818,18.9539,18.9725,170400.0
2013-02-14 11:50:00,20.35,20.4,20.35,20.39,215200.0,18.9725,19.0191,18.9725,19.0098,215200.0
2013-02-14 11:55:00,20.39,20.42,20.39,20.41,154400.0,19.0098,19.0378,19.0098,19.0284,154400.0
2013-02-14 12:00:00,20.41,20.42,20.4,20.4,122800.0,19.0284,19.0378,19.0191,19.0191,122800.0
2013-02-14 12:05:00,20.41,20.42,20.4,20.41,120000.0,19.0284,19.0378,19.0191,19.0284,120000.0
2013-02-14 12:10:00,20.41,20.44,20.41,20.43,142800.0,19.0284,19.0564,19.0284,19.0471,142800.0
2013-02-14 12:15:00,20.44,20.47,20.43,20.44,375600.0,19.0564,19.0844,19.0471,19.0564,375600.0
2013-02-14 12:20:00,20.44,20.45,20.43,20.44,92400.0,19.0564,19.0657,19.0471,19.0564,92400.0
2013-02-14 12:25:00,20.45,20.46,20.43,20.44,164000.0,19.0657,19.0751,19.0471,19.0564,164000.0
2013-02-14 12:30:00,20.44,20.44,20.41,20.41,116800.0,19.0564,19.0564,19.0284,19.0284,116800.0
2013-02-14 12:35:00,20.41,20.42,20.4,20.42,170400.0,19.0284,19.0378,19.0191,19.0378,170400.0
2013-02-14 12:40:00,20.42,20.46,20.41,20.43,123600.0,19.0378,19.0751,19.0284,19.0471,123600.0
2013-02-14 12:45:00,20.44,20.45,20.43,20.44,81200.0,19.0564,19.0657,19.0471,19.0564,81200.0
2013-02-14 12:50:00,20.44,20.46,20.42,20.46,81200.0,19.0564,19.0751,19.0378,19.0751,81200.0
2013-02-14 12:55:00,20.46,20.5,20.46,20.47,538800.0,19.0751,19.1124,19.0751,19.0844,538800.0
2013-02-14 13:00:00,20.47,20.48,20.46,20.47,52400.0,19.0844,19.0937,19.0751,19.0844,52400.0
2013-02-14 13:05:00,20.47,20.49,20.47,20.49,134800.0,19.0844,19.103,19.0844,19.103,134800.0
2013-02-14 13:10:00,20.5,20.52,20.43,20.43,242400.0,19.1124,19.131,19.0471,19.0471,242400.0
2013-02-14 13:15:00,20.44,20.46,20.43,20.46,90000.0,19.0564,19.0751,19.0471,19.0751,90000.0
2013-02-14 13:20:00,20.45,20.45,20.41,20.43,93200.0,19.0657,19.0657,19.0284,19.0471,93200.0
2013-02-14 13:25:00,20.43,20.43,20.39,20.43,190400.0,19.0471,19.0471,19.0098,19.0471,190400.0
2013-02-14 13:30:00,20.43,20.45,20.43,20.45,208400.0,19.0471,19.0657,19.0471,19.0657,208400.0
2013-02-14 13:35:00,20.45,20.45,20.42,20.42,124000.0,19.0657,19.0657,19.0378,19.0378,124000.0
2013-02-14 13:40:00,20.43,20.5,20.43,20.5,178400.0,19.0471,19.1124,19.0471,19.1124,178400.0
2013-02-14 13:45:00,20.5,20.5,20.48,20.48,131200.0,19.1124,19.1124,19.0937,19.0937,131200.0
2013-02-14 13:50:00,20.48,20.49,20.47,20.48,78400.0,19.0937,19.103,19.0844,19.0937,78400.0
2013-02-14 13:55:00,20.48,20.49,20.46,20.47,78400.0,19.0937,19.103,19.0751,19.0844,78400.0
2013-02-14 14:00:00,20.46,20.47,20.44,20.46,121600.0,19.0751,19.0844,19.0564,19.0751,121600.0
2013-02-14 14:05:00,20.46,20.49,20.43,20.48,251200.0,19.0751,19.103,19.0471,19.0937,251200.0
2013-02-14 14:10:00,20.48,20.49,20.45,20.45,86000.0,19.0937,19.103,19.0657,19.0657,86000.0
2013-02-14 14:15:00,20.46,20.47,20.45,20.45,30400.0,19.0751,19.0844,19.0657,19.0657,30400.0
2013-02-14 14:20:00,20.47,20.48,20.46,20.47,33600.0,19.0844,19.0937,19.0751,19.0844,33600.0
2013-02-14 14:25:00,20.48,20.48,20.45,20.46,148400.0,19.0937,19.0937,19.0657,19.0751,148400.0
2013-02-14 14:30:00,20.45,20.46,20.43,20.44,82400.0,19.0657,19.0751,19.0471,19.0564,82400.0
2013-02-14 14:35:00,20.44,20.46,20.44,20.46,58800.0,19.0564,19.0751,19.0564,19.0751,58800.0
2013-02-14 14:40:00,20.46,20.46,20.44,20.45,42000.0,19.0751,19.0751,19.0564,19.0657,42000.0
2013-02-14 14:45:00,20.45,20.48,20.45,20.48,120000.0,19.0657,19.0937,19.0657,19.0937,120000.0
2013-02-14 14:50:00,20.48,20.49,20.47,20.48,64800.0,19.0937,19.103,19.0844,19.0937,64800.0
2013-02-14 14:55:00,20.48,20.51,20.47,20.48,180800.0,19.0937,19.1217,19.0844,19.0937,180800.0
2013-02-14 15:00:00,20.48,20.5,20.48,20.48,241200.0,19.0937,19.1124,19.0937,19.0937,241200.0
2013-02-14 15:05:00,20.48,20.48,20.46,20.48,147600.0,19.0937,19.0937,19.0751,19.0937,147600.0
2013-02-14 15:10:00,20.49,20.56,20.49,20.52,553200.0,19.103,19.1683,19.103,19.131,553200.0
2013-02-14 15:15:00,20.52,20.54,20.48,20.49,230800.0,19.131,19.1496,19.0937,19.103,230800.0
2013-02-14 15:20:00,20.49,20.5,20.49,20.5,169600.0,19.103,19.1124,19.103,19.1124,169600.0
2013-02-14 15:25:00,20.5,20.51,20.49,20.49,119600.0,19.1124,19.1217,19.103,19.103,119600.0
2013-02-14 15:30:00,20.5,20.52,20.48,20.48,375600.0,19.1124,19.131,19.0937,19.0937,375600.0
2013-02-14 15:35:00,20.48,20.5,20.48,20.5,266800.0,19.0937,19.1124,19.0937,19.1124,266800.0
2013-02-14 15:40:00,20.5,20.51,20.46,20.47,433600.0,19.1124,19.1217,19.0751,19.0844,433600.0
2013-02-14 15:45:00,20.46,20.5,20.46,20.49,244000.0,19.0751,19.1124,19.0751,19.103,244000.0
2013-02-14 15:50:00,20.5,20.5,20.46,20.47,554400.0,19.1124,19.1124,19.0751,19.0844,554400.0
2013-02-14 15:55:00,20.47,20.51,20.44,20.45,1139600.0,19.0844,19.1217,19.0564,19.0657,1139600.0
2013-02-15 09:30:00,20.44,20.55,20.43,20.48,562000.0,19.0564,19.159,19.0471,19.0937,562000.0
2013-02-15 09:35:00,20.48,20.57,20.43,20.55,932800.0,19.0937,19.1776,19.0471,19.159,932800.0
2013-02-15 09:40:00,20.54,20.55,20.5,20.52,499600.0,19.1496,19.159,19.1124,19.131,499600.0
2013-02-15 09:45:00,20.52,20.55,20.46,20.46,622400.0,19.131,19.159,19.0751,19.0751,622400.0
2013-02-15 09:50:00,20.46,20.53,20.46,20.51,304400.0,19.0751,19.1403,19.0751,19.1217,304400.0
2013-02-15 09:55:00,20.53,20.57,20.5,20.54,550800.0,19.1403,19.1776,19.1124,19.1496,550800.0
2013-02-15 10:00:00,20.55,20.61,20.55,20.61,408000.0,19.159,19.2149,19.159,19.2149,408000.0
2013-02-15 10:05:00,20.61,20.61,20.57,20.58,200800.0,19.2149,19.2149,19.1776,19.1869,200800.0
2013-02-15 10:10:00,20.58,20.59,20.56,20.58,145200.0,19.1869,19.1963,19.1683,19.1869,145200.0
2013-02-15 10:15:00,20.58,20.58,20.55,20.57,231200.0,19.1869,19.1869,19.159,19.1776,231200.0
2013-02-15 10:20:00,20.57,20.58,20.52,20.56,159200.0,19.1776,19.1869,19.131,19.1683,159200.0
2013-02-15 10:25:00,20.57,20.59,20.54,20.54,228800.0,19.1776,19.1963,19.1496,19.1496,228800.0
2013-02-15 10:30:00,20.54,20.54,20.47,20.51,564800.0,19.1496,19.1496,19.0844,19.1217,564800.0
2013-02-15 10:35:00,20.5,20.54,20.5,20.53,400400.0,19.1124,19.1496,19.1124,19.1403,400400.0
2013-02-15 10:40:00,20.52,20.53,20.5,20.53,440800.0,19.131,19.1403,19.1124,19.1403,440800.0
2013-02-15 10:45:00,20.52,20.57,20.52,20.55,514400.0,19.131,19.1776,19.131,19.159,514400.0
2013-02-15 10:50:00,20.55,20.58,20.55,20.58,416800.0,19.159,19.1869,19.159,19.1869,416800.0
2013-02-15 10:55:00,20.58,20.63,20.57,20.62,527600.0,19.1869,19.2336,19.1776,19.2242,527600.0
2013-02-15 11:00:00,20.62,20.63,20.6,20.63,262000.0,19.2242,19.2336,19.2056,19.2336,262000.0
2013-02-15 11:05:00,20.63,20.64,20.61,20.63,154400.0,19.2336,19.2429,19.2149,19.2336,154400.0
2013-02-15 11:10:00,20.63,20.64,20.6,20.61,236800.0,19.2336,19.2429,19.2056,19.2149,236800.0
2013-02-15 11:15:00,20.61,20.63,20.59,20.59,283200.0,19.2149,19.2336,19.1963,19.1963,283200.0
2013-02-15 11:20:00,20.59,20.61,20.57,20.6,543600.0,19.1963,19.2149,19.1776,19.2056,543600.0
2013-02-15 11:25:00,20.6,20.6,20.54,20.57,220000.0,19.2056,19.2056,19.1496,19.1776,220000.0
2013-02-15 11:30:00,20.57,20.6,20.53,20.6,323600.0,19.1776,19.2056,19.1403,19.2056,323600.0
2013-02-15 11:35:00,20.6,20.6,20.56,20.56,250400.0,19.2056,19.2056,19.1683,19.1683,250400.0
2013-02-15 11:40:00,20.56,20.56,20.48,20.5,757600.0,19.1683,19.1683,19.0937,19.1124,757600.0
2013-02-15 11:45:00,20.5,20.54,20.5,20.54,530800.0,19.1124,19.1496,19.1124,19.1496,530800.0
2013-02-15 11:50:00,20.54,20.56,20.52,20.55,211600.0,19.1496,19.1683,19.131,19.159,211600.0
2013-02-15 11:55:00,20.55,20.57,20.55,20.55,96400.0,19.159,19.1776,19.159,19.159,96400.0
2013-02-15 12:00:00,20.56,20.57,20.53,20.54,111200.0,19.1683,19.1776,19.1403,19.1496,111200.0
2013-02-15 12:05:00,20.53,20.53,20.48,20.49,488800.0,19.1403,19.1403,19.0937,19.103,488800.0
2013-02-15 12:10:00,20.49,20.5,20.43,20.45,457600.0,19.103,19.1124,19.0471,19.0657,457600.0
2013-02-15 12:15:00,20.45,20.46,20.4,20.43,319600.0,19.0657,19.0751,19.0191,19.0471,319600.0
2013-02-15 12:20:00,20.43,20.46,20.43,20.44,181200.0,19.0471,19.0751,19.0471,19.0564,181200.0
2013-02-15 12:25:00,20.45,20.48,20.41,20.47,235200.0,19.0657,19.0937,19.0284,19.0844,235200.0
2013-02-15 12:30:00,20.47,20.48,20.45,20.48,86400.0,19.0844,19.0937,19.0657,19.0937,86400.0
2013-02-15 12:35:00,20.47,20.48,20.45,20.47,138400.0,19.0844,19.0937,19.0657,19.0844,138400.0
2013-02-15 12:40:00,20.48,20.5,20.48,20.49,258400.0,19.0937,19.1124,19.0937,19.103,258400.0
2013-02-15 12:45:00,20.49,20.52,20.49,20.51,101200.0,19.103,19.131,19.103,19.1217,101200.0
2013-02-15 12:50:00,20.51,20.51,20.49,20.49,51600.0,19.1217,19.1217,19.103,19.103,51600.0
2013-02-15 12:55:00,20.49,20.5,20.49,20.5,50800.0,19.103,19.1124,19.103,19.1124,50800.0
2013-02-15 13:00:00,20.5,20.56,20.5,20.55,283200.0,19.1124,19.1683,19.1124,19.159,283200.0
2013-02-15 13:05:00,20.55,20.58,20.55,20.58,315200.0,19.159,19.1869,19.159,19.1869,315200.0
2013-02-15 13:10:00,20.57,20.58,20.56,20.57,204000.0,19.1776,19.1869,19.1683,19.1776,204000.0
2013-02-15 13:15:00,20.57,20.61,20.57,20.59,239200.0,19.1776,19.2149,19.1776,19.1963,239200.0
2013-02-15 13:20:00,20.59,20.6,20.54,20.54,163600.0,19.1963,19.2056,19.1496,19.1496,163600.0
2013-02-15 13:25:00,20.55,20.58,20.54,20.57,262400.0,19.159,19.1869,19.1496,19.1776,262400.0
2013-02-15 13:30:00,20.57,20.64,20.57,20.62,613600.0,19.1776,19.2429,19.1776,19.2242,613600.0
2013-02-15 13:35:00,20.62,20.63,20.6,20.63,257200.0,19.2242,19.2336,19.2056,19.2336,257200.0
2013-02-15 13:40:00,20.63,20.63,20.6,20.6,79200.0,19.2336,19.2336,19.2056,19.2056,79200.0
2013-02-15 13:45:00,20.61,20.63,20.61,20.63,106000.0,19.2149,19.2336,19.2149,19.2336,106000.0
2013-02-15 13:50:00,20.63,20.66,20.61,20.61,346800.0,19.2336,19.2615,19.2149,19.2149,346800.0
2013-02-15 13:55:00,20.61,20.64,20.61,20.64,78800.0,19.2149,19.2429,19.2149,19.2429,78800.0
2013-02-15 14:00:00,20.63,20.65,20.58,20.59,224800.0,19.2336,19.2522,19.1869,19.1963,224800.0
2013-02-15 14:05:00,20.59,20.6,20.54,20.55,375600.0,19.1963,19.2056,19.1496,19.159,375600.0
2013-02-15 14:10:00,20.54,20.56,20.53,20.53,227600.0,19.1496,19.1683,19.1403,19.1403,227600.0
2013-02-15 14:15:00,20.53,20.53,20.43,20.43,497600.0,19.1403,19.1403,19.0471,19.0471,497600.0
2013-02-15 14:20:00,20.43,20.48,20.42,20.44,337600.0,19.0471,19.0937,19.0378,19.0564,337600.0
2013-02-15 14:25:00,20.44,20.45,20.33,20.34,532000.0,19.0564,19.0657,18.9539,18.9632,532000.0
2013-02-15 14:30:00,20.34,20.43,20.33,20.41,589600.0,18.9632,19.0471,18.9539,19.0284,589600.0
2013-02-15 14:35:00,20.41,20.43,20.35,20.43,393200.0,19.0284,19.0471,18.9725,19.0471,393200.0
2013-02-15 14:40:00,20.42,20.42,20.31,20.31,314400.0,19.0378,19.0378,18.9352,18.9352,314400.0
2013-02-15 14:45:00,20.31,20.36,20.29,20.36,244800.0,18.9352,18.9818,18.9166,18.9818,244800.0
2013-02-15 14:50:00,20.35,20.41,20.34,20.38,367600.0,18.9725,19.0284,18.9632,19.0005,367600.0
2013-02-15 14:55:00,20.38,20.39,20.34,20.34,214800.0,19.0005,19.0098,18.9632,18.9632,214800.0
2013-02-15 15:00:00,20.34,20.4,20.32,20.38,298400.0,18.9632,19.0191,18.9445,19.0005,298400.0
2013-02-15 15:05:00,20.38,20.38,20.32,20.34,181200.0,19.0005,19.0005,18.9445,18.9632,181200.0
2013-02-15 15:10:00,20.35,20.35,20.32,20.33,184800.0,18.9725,18.9725,18.9445,18.9539,184800.0
2013-02-15 15:15:00,20.33,20.41,20.33,20.41,215600.0,18.9539,19.0284,18.9539,19.0284,215600.0
2013-02-15 15:20:00,20.41,20.45,20.41,20.42,333200.0,19.0284,19.0657,19.0284,19.0378,333200.0
2013-02-15 15:25:00,20.43,20.46,20.39,20.45,295200.0,19.0471,19.0751,19.0098,19.0657,295200.0
2013-02-15 15:30:00,20.44,20.48,20.43,20.47,461200.0,19.0564,19.0937,19.0471,19.0844,461200.0
2013-02-15 15:35:00,20.47,20.52,20.45,20.45,1032400.0,19.0844,19.131,19.0657,19.0657,1032400.0
2013-02-15 15:40:00,20.45,20.5,20.45,20.48,393200.0,19.0657,19.1124,19.0657,19.0937,393200.0
2013-02-15 15:45:00,20.48,20.5,20.41,20.44,387600.0,19.0937,19.1124,19.0284,19.0564,387600.0
2013-02-15 15:50:00,20.44,20.48,20.41,20.41,643200.0,19.0564,19.0937,19.0284,19.0284,643200.0
2013-02-15 15:55:00,20.41,20.47,20.37,20.45,1129600.0,19.0284,19.0844,18.9912,19.0657,1129600.0
2013-02-19 09:30:00,20.57,20.63,20.56,20.59,798000.0,19.1776,19.2336,19.1683,19.1963,798000.0
2013-02-19 09:35:00,20.59,20.63,20.57,20.6,705600.0,19.1963,19.2336,19.1776,19.2056,705600.0
2013-02-19 09:40:00,20.61,20.64,20.58,20.61,466000.0,19.2149,19.2429,19.1869,19.2149,466000.0
2013-02-19 09:45:00,20.62,20.79,20.62,20.77,1424000.0,19.2242,19.3827,19.2242,19.3641,1424000.0
2013-02-19 09:50:00,20.78,20.86,20.78,20.83,702400.0,19.3734,19.448,19.3734,19.42,702400.0
2013-02-19 09:55:00,20.83,20.86,20.82,20.83,214800.0,19.42,19.448,19.4107,19.42,214800.0
2013-02-19 10:00:00,20.82,20.85,20.79,20.81,261600.0,19.4107,19.4387,19.3827,19.4014,261600.0
2013-02-19 10:05:00,20.81,20.82,20.77,20.77,305200.0,19.4014,19.4107,19.3641,19.3641,305200.0
2013-02-19 10:10:00,20.77,20.81,20.77,20.81,264000.0,19.3641,19.4014,19.3641,19.4014,264000.0
2013-02-19 10:15:00,20.8,20.83,20.8,20.82,142800.0,19.392,19.42,19.392,19.4107,142800.0
2013-02-19 10:20:00,20.82,20.86,20.82,20.85,278000.0,19.4107,19.448,19.4107,19.4387,278000.0
2013-02-19 10:25:00,20.86,20.9,20.84,20.88,341200.0,19.448,19.4853,19.4293,19.4666,341200.0
2013-02-19 10:30:00,20.89,20.9,20.83,20.84,276000.0,19.476,19.4853,19.42,19.4293,276000.0
2013-02-19 10:35:00,20.83,20.87,20.82,20.87,268800.0,19.42,19.4573,19.4107,19.4573,268800.0
2013-02-19 10:40:00,20.87,20.87,20.83,20.85,124000.0,19.4573,19.4573,19.42,19.4387,124000.0
2013-02-19 10:45:00,20.86,20.9,20.85,20.86,243600.0,19.448,19.4853,19.4387,19.448,243600.0
2013-02-19 10:50:00,20.86,20.86,20.8,20.81,337200.0,19.448,19.448,19.392,19.4014,337200.0
2013-02-19 10:55:00,20.81,20.86,20.81,20.85,254400.0,19.4014,19.448,19.4014,19.4387,254400.0
2013-02-19 11:00:00,20.86,20.86,20.83,20.83,130000.0,19.448,19.448,19.42,19.42,130000.0
2013-02-19 11:05:00,20.84,20.85,20.82,20.85,142000.0,19.4293,19.4387,19.4107,19.4387,142000.0
2013-02-19 11:10:00,20.83,20.84,20.83,20.84,80800.0,19.42,19.4293,19.42,19.4293,80800.0
2013-02-19 11:15:00,20.83,20.85,20.83,20.85,179200.0,19.42,19.4387,19.42,19.4387,179200.0
2013-02-19 11:20:00,20.86,20.87,20.84,20.86,164000.0,19.448,19.4573,19.4293,19.448,164000.0
2013-02-19 11:25:00,20.86,20.9,20.86,20.89,246400.0,19.448,19.4853,19.448,19.476,246400.0
2013-02-19 11:30:00,20.89,20.89,20.86,20.88,131600.0,19.476,19.476,19.448,19.4666,131600.0
2013-02-19 11:35:00,20.88,20.88,20.85,20.86,85600.0,19.4666,19.4666,19.4387,19.448,85600.0
2013-02-19 11:40:00,20.87,20.87,20.84,20.86,215200.0,19.4573,19.4573,19.4293,19.448,215200.0
2013-02-19 11:45:00,20.85,20.86,20.84,20.85,60800.0,19.4387,19.448,19.4293,19.4387,60800.0
2013-02-19 11:50:00,20.85,20.87,20.85,20.87,94800.0,19.4387,19.4573,19.4387,19.4573,94800.0
2013-02-19 11:55:00,20.87,20.89,20.82,20.83,432400.0,19.4573,19.476,19.4107,19.42,432400.0
2013-02-19 12:00:00,20.83,20.83,20.75,20.77,434400.0,19.42,19.42,19.3454,19.3641,434400.0
2013-02-19 12:05:00,20.76,20.76,20.69,20.69,415600.0,19.3548,19.3548,19.2895,19.2895,415600.0
2013-02-19 12:10:00,20.69,20.7,20.68,20.7,538800.0,19.2895,19.2988,19.2802,19.2988,538800.0
2013-02-19 12:15:00,20.7,20.73,20.68,20.72,533600.0,19.2988,19.3268,19.2802,19.3175,533600.0
2013-02-19 12:20:00,20.72,20.73,20.71,20.72,169200.0,19.3175,19.3268,19.3081,19.3175,169200.0
2013-02-19 12:25:00,20.72,20.73,20.7,20.72,129200.0,19.3175,19.3268,19.2988,19.3175,129200.0
2013-02-19 12:30:00,20.71,20.72,20.7,20.7,205200.0,19.3081,19.3175,19.2988,19.2988,205200.0
2013-02-19 12:35:00,20.71,20.73,20.7,20.71,80000.0,19.3081,19.3268,19.2988,19.3081,80000.0
2013-02-19 12:40:00,20.72,20.73,20.7,20.73,93200.0,19.3175,19.3268,19.2988,19.3268,93200.0
2013-02-19 12:45:00,20.73,20.74,20.72,20.73,77600.0,19.3268,19.3361,19.3175,19.3268,77600.0
2013-02-19 12:50:00,20.74,20.75,20.73,20.74,58000.0,19.3361,19.3454,19.3268,19.3361,58000.0
2013-02-19 12:55:00,20.74,20.78,20.74,20.77,214800.0,19.3361,19.3734,19.3361,19.3641,214800.0
2013-02-19 13:00:00,20.77,20.79,20.77,20.79,308800.0,19.3641,19.3827,19.3641,19.3827,308800.0
2013-02-19 13:05:00,20.79,20.79,20.77,20.78,113200.0,19.3827,19.3827,19.3641,19.3734,113200.0
2013-02-19 13:10:00,20.78,20.79,20.75,20.77,253600.0,19.3734,19.3827,19.3454,19.3641,253600.0
2013-02-19 13:15:00,20.77,20.78,20.75,20.77,164000.0,19.3641,19.3734,19.3454,19.3641,164000.0
2013-02-19 13:20:00,20.77,20.78,20.74,20.74,330000.0,19.3641,19.3734,19.3361,19.3361,330000.0
2013-02-19 13:25:00,20.74,20.75,20.73,20.74,125600.0,19.3361,19.3454,19.3268,19.3361,125600.0
2013-02-19 13:30:00,20.75,20.78,20.75,20.77,395600.0,19.3454,19.3734,19.3454,19.3641,395600.0
2013-02-19 13:35:00,20.77,20.78,20.75,20.76,38000.0,19.3641,19.3734,19.3454,19.3548,38000.0
2013-02-19 13:40:00,20.76,20.78,20.75,20.77,54800.0,19.3548,19.3734,19.3454,19.3641,54800.0
2013-02-19 13:45:00,20.77,20.77,20.74,20.77,74400.0,19.3641,19.3641,19.3361,19.3641,74400.0
2013-02-19 13:50:00,20.76,20.79,20.76,20.79,33600.0,19.3548,19.3827,19.3548,19.3827,33600.0
2013-02-19 13:55:00,20.79,20.79,20.77,20.79,65200.0,19.3827,19.3827,19.3641,19.3827,65200.0
2013-02-19 14:00:00,20.79,20.84,20.79,20.83,249600.0,19.3827,19.4293,19.3827,19.42,249600.0
2013-02-19 14:05:00,20.83,20.87,20.83,20.86,337200.0,19.42,19.4573,19.42,19.448,337200.0
2013-02-19 14:10:00,20.86,20.86,20.85,20.86,132400.0,19.448,19.448,19.4387,19.448,132400.0
2013-02-19 14:15:00,20.86,20.88,20.85,20.86,215600.0,19.448,19.4666,19.4387,19.448,215600.0
2013-02-19 14:20:00,20.85,20.89,20.84,20.88,194000.0,19.4387,19.476,19.4293,19.4666,194000.0
2013-02-19 14:25:00,20.88,20.9,20.87,20.88,172400.0,19.4666,19.4853,19.4573,19.4666,172400.0
2013-02-19 14:30:00,20.88,20.92,20.87,20.9,281600.0,19.4666,19.5039,19.4573,19.4853,281600.0
2013-02-19 14:35:00,20.9,20.92,20.9,20.91,74000.0,19.4853,19.5039,19.4853,19.4946,74000.0
2013-02-19 14:40:00,20.9,20.92,20.87,20.87,311600.0,19.4853,19.5039,19.4573,19.4573,311600.0
2013-02-19 14:45:00,20.87,20.89,20.85,20.85,79200.0,19.4573,19.476,19.4387,19.4387,79200.0
2013-02-19 14:50:00,20.85,20.88,20.84,20.88,88000.0,19.4387,19.4666,19.4293,19.4666,88000.0
2013-02-19 14:55:00,20.87,20.88,20.86,20.86,33600.0,19.4573,19.4666,19.448,19.448,33600.0
2013-02-19 15:00:00,20.86,20.89,20.84,20.88,204800.0,19.448,19.476,19.4293,19.4666,204800.0
2013-02-19 15:05:00,20.88,20.89,20.88,20.89,74400.0,19.4666,19.476,19.4666,19.476,74400.0
2013-02-19 15:10:00,20.89,20.92,20.88,20.91,115200.0,19.476,19.5039,19.4666,19.4946,115200.0
2013-02-19 15:15:00,20.91,20.91,20.88,20.88,329200.0,19.4946,19.4946,19.4666,19.4666,329200.0
2013-02-19 15:20:00,20.88,20.92,20.88,20.9,85600.0,19.4666,19.5039,19.4666,19.4853,85600.0
2013-02-19 15:25:00,20.9,20.91,20.9,20.9,81200.0,19.4853,19.4946,19.4853,19.4853,81200.0
2013-02-19 15:30:00,20.9,20.92,20.88,20.89,210800.0,19.4853,19.5039,19.4666,19.476,210800.0
2013-02-19 15:35:00,20.89,20.91,20.88,20.89,334000.0,19.476,19.4946,19.4666,19.476,334000.0
2013-02-19 15:40:00,20.89,20.95,20.89,20.93,426000.0,19.476,19.5319,19.476,19.5132,426000.0
2013-02-19 15:45:00,20.93,21.0,20.93,20.99,484800.0,19.5132,19.5785,19.5132,19.5692,484800.0
2013-02-19 15:50:00,21.0,21.0,20.97,20.98,508800.0,19.5785,19.5785,19.5505,19.5599,508800.0
2013-02-19 15:55:00,20.99,21.02,20.94,21.01,850400.0,19.5692,19.5972,19.5226,19.5878,850400.0
2013-02-20 09:30:00,21.06,21.09,21.02,21.06,456000.0,19.6344,19.6624,19.5972,19.6344,456000.0
2013-02-20 09:35:00,21.06,21.07,20.97,21.0,628000.0,19.6344,19.6438,19.5505,19.5785,628000.0
2013-02-20 09:40:00,21.0,21.02,20.92,20.96,456000.0,19.5785,19.5972,19.5039,19.5412,456000.0
2013-02-20 09:45:00,20.96,21.05,20.96,20.97,419200.0,19.5412,19.6251,19.5412,19.5505,419200.0
2013-02-20 09:50:00,20.98,21.01,20.92,20.93,482400.0,19.5599,19.5878,19.5039,19.5132,482400.0
2013-02-20 09:55:00,20.93,20.93,20.86,20.9,436000.0,19.5132,19.5132,19.448,19.4853,436000.0
2013-02-20 10:00:00,20.91,20.93,20.88,20.89,531600.0,19.4946,19.5132,19.4666,19.476,531600.0
2013-02-20 10:05:00,20.91,20.93,20.85,20.86,384000.0,19.4946,19.5132,19.4387,19.448,384000.0
2013-02-20 10:10:00,20.87,20.92,20.84,20.9,384400.0,19.4573,19.5039,19.4293,19.4853,384400.0
2013-02-20 10:15:00,20.9,20.93,20.89,20.92,317600.0,19.4853,19.5132,19.476,19.5039,317600.0
2013-02-20 10:20:00,20.93,20.95,20.9,20.91,349600.0,19.5132,19.5319,19.4853,19.4946,349600.0
2013-02-20 10:25:00,20.91,20.92,20.88,20.91,181200.0,19.4946,19.5039,19.4666,19.4946,181200.0
2013-02-20 10:30:00,20.91,20.93,20.84,20.9,846000.0,19.4946,19.5132,19.4293,19.4853,846000.0
2013-02-20 10:35:00,20.9,20.93,20.87,20.88,291200.0,19.4853,19.5132,19.4573,19.4666,291200.0
2013-02-20 10:40:00,20.88,20.89,20.85,20.86,290800.0,19.4666,19.476,19.4387,19.448,290800.0
2013-02-20 10:45:00,20.86,20.86,20.81,20.83,479200.0,19.448,19.448,19.4014,19.42,479200.0
2013-02-20 10:50:00,20.83,20.85,20.81,20.84,243600.0,19.42,19.4387,19.4014,19.4293,243600.0
2013-02-20 10:55:00,20.84,20.84,20.81,20.82,206000.0,19.4293,19.4293,19.4014,19.4107,206000.0
2013-02-20 11:00:00,20.82,20.82,20.74,20.77,1256400.0,19.4107,19.4107,19.3361,19.3641,1256400.0
2013-02-20 11:05:00,20.76,20.77,20.75,20.77,300400.0,19.3548,19.3641,19.3454,19.3641,300400.0
2013-02-20 11:10:00,20.77,20.77,20.69,20.7,544800.0,19.3641,19.3641,19.2895,19.2988,544800.0
2013-02-20 11:15:00,20.7,20.74,20.68,20.72,510400.0,19.2988,19.3361,19.2802,19.3175,510400.0
2013-02-20 11:20:00,20.73,20.76,20.72,20.74,436000.0,19.3268,19.3548,19.3175,19.3361,436000.0
2013-02-20 11:25:00,20.74,20.75,20.71,20.71,88000.0,19.3361,19.3454,19.3081,19.3081,88000.0
2013-02-20 11:30:00,20.72,20.74,20.7,20.71,336400.0,19.3175,19.3361,19.2988,19.3081,336400.0
2013-02-20 11:35:00,20.71,20.71,20.64,20.65,586800.0,19.3081,19.3081,19.2429,19.2522,586800.0
2013-02-20 11:40:00,20.65,20.65,20.59,20.62,478800.0,19.2522,19.2522,19.1963,19.2242,478800.0
2013-02-20 11:45:00,20.63,20.71,20.63,20.69,501200.0,19.2336,19.3081,19.2336,19.2895,501200.0
2013-02-20 11:50:00,20.69,20.72,20.65,20.67,280800.0,19.2895,19.3175,19.2522,19.2708,280800.0
2013-02-20 11:55:00,20.67,20.68,20.64,20.67,161600.0,19.2708,19.2802,19.2429,19.2708,161600.0
2013-02-20 12:00:00,20.66,20.66,20.61,20.65,222000.0,19.2615,19.2615,19.2149,19.2522,222000.0
2013-02-20 12:05:00,20.65,20.69,20.64,20.66,186400.0,19.2522,19.2895,19.2429,19.2615,186400.0
2013-02-20 12:10:00,20.66,20.68,20.64,20.68,169200.0,19.2615,19.2802,19.2429,19.2802,169200.0
2013-02-20 12:15:00,20.68,20.72,20.68,20.71,288400.0,19.2802,19.3175,19.2802,19.3081,288400.0
2013-02-20 12:20:00,20.72,20.76,20.72,20.73,471600.0,19.3175,19.3548,19.3175,19.3268,471600.0
2013-02-20 12:25:00,20.74,20.75,20.72,20.73,124400.0,19.3361,19.3454,19.3175,19.3268,124400.0
2013-02-20 12:30:00,20.73,20.74,20.7,20.7,186000.0,19.3268,19.3361,19.2988,19.2988,186000.0
2013-02-20 12:35:00,20.7,20.76,20.7,20.76,204800.0,19.2988,19.3548,19.2988,19.3548,204800.0
2013-02-20 12:40:00,20.76,20.78,20.72,20.75,198400.0,19.3548,19.3734,19.3175,19.3454,198400.0
2013-02-20 12:45:00,20.75,20.79,20.74,20.75,164800.0,19.3454,19.3827,19.3361,19.3454,164800.0
2013-02-20 12:50:00,20.74,20.75,20.68,20.7,377200.0,19.3361,19.3454,19.2802,19.2988,377200.0
2013-02-20 12:55:00,20.7,20.71,20.69,20.7,128400.0,19.2988,19.3081,19.2895,19.2988,128400.0
2013-02-20 13:00:00,20.7,20.7,20.63,20.64,436000.0,19.2988,19.2988,19.2336,19.2429,436000.0
2013-02-20 13:05:00,20.65,20.67,20.64,20.65,153600.0,19.2522,19.2708,19.2429,19.2522,153600.0
2013-02-20 13:10:00,20.65,20.67,20.6,20.67,514000.0,19.2522,19.2708,19.2056,19.2708,514000.0
2013-02-20 13:15:00,20.67,20.74,20.67,20.68,255600.0,19.2708,19.3361,19.2708,19.2802,255600.0
2013-02-20 13:20:00,20.68,20.71,20.68,20.68,351200.0,19.2802,19.3081,19.2802,19.2802,351200.0
2013-02-20 13:25:00,20.68,20.68,20.64,20.67,112400.0,19.2802,19.2802,19.2429,19.2708,112400.0
2013-02-20 13:30:00,20.67,20.67,20.61,20.64,363600.0,19.2708,19.2708,19.2149,19.2429,363600.0
2013-02-20 13:35:00,20.64,20.64,20.61,20.61,93600.0,19.2429,19.2429,19.2149,19.2149,93600.0
2013-02-20 13:40:00,20.61,20.66,20.6,20.65,150000.0,19.2149,19.2615,19.2056,19.2522,150000.0
2013-02-20 13:45:00,20.66,20.66,20.63,20.63,98800.0,19.2615,19.2615,19.2336,19.2336,98800.0
2013-02-20 13:50:00,20.64,20.65,20.61,20.62,110800.0,19.2429,19.2522,19.2149,19.2242,110800.0
2013-02-20 13:55:00,20.62,20.63,20.6,20.62,47600.0,19.2242,19.2336,19.2056,19.2242,47600.0
2013-02-20 14:00:00,20.61,20.7,20.51,20.68,1438800.0,19.2149,19.2988,19.1217,19.2802,1438800.0
2013-02-20 14:05:00,20.67,20.75,20.67,20.75,802000.0,19.2708,19.3454,19.2708,19.3454,802000.0
2013-02-20 14:10:00,20.75,20.75,20.63,20.68,392000.0,19.3454,19.3454,19.2336,19.2802,392000.0
2013-02-20 14:15:00,20.68,20.71,20.66,20.69,265600.0,19.2802,19.3081,19.2615,19.2895,265600.0
2013-02-20 14:20:00,20.69,20.69,20.6,20.61,602800.0,19.2895,19.2895,19.2056,19.2149,602800.0
2013-02-20 14:25:00,20.61,20.66,20.6,20.65,199600.0,19.2149,19.2615,19.2056,19.2522,199600.0
2013-02-20 14:30:00,20.65,20.66,20.6,20.61,82800.0,19.2522,19.2615,19.2056,19.2149,82800.0
2013-02-20 14:35:00,20.61,20.65,20.58,20.63,193200.0,19.2149,19.2522,19.1869,19.2336,193200.0
2013-02-20 14:40:00,20.64,20.64,20.56,20.57,139600.0,19.2429,19.2429,19.1683,19.1776,139600.0
2013-02-20 14:45:00,20.57,20.58,20.46,20.47,584000.0,19.1776,19.1869,19.0751,19.0844,584000.0
2013-02-20 14:50:00,20.47,20.49,20.37,20.37,474000.0,19.0844,19.103,18.9912,18.9912,474000.0
2013-02-20 14:55:00,20.38,20.43,20.36,20.39,353200.0,19.0005,19.0471,18.9818,19.0098,353200.0
2013-02-20 15:00:00,20.39,20.39,20.23,20.25,779600.0,19.0098,19.0098,18.8606,18.8793,779600.0
2013-02-20 15:05:00,20.26,20.26,20.15,20.18,1072000.0,18.8886,18.8886,18.786,18.814,1072000.0
2013-02-20 15:10:00,20.17,20.21,20.13,20.14,640000.0,18.8047,18.842,18.7674,18.7767,640000.0
2013-02-20 15:15:00,20.14,20.16,20.09,20.11,444800.0,18.7767,18.7954,18.7301,18.7488,444800.0
2013-02-20 15:20:00,20.11,20.17,20.08,20.13,386400.0,18.7488,18.8047,18.7208,18.7674,386400.0
2013-02-20 15:25:00,20.14,20.14,20.07,20.09,466000.0,18.7767,18.7767,18.7115,18.7301,466000.0
2013-02-20 15:30:00,20.08,20.08,19.93,19.97,1180000.0,18.7208,18.7208,18.5809,18.6182,1180000.0
2013-02-20 15:35:00,19.97,20.11,19.97,20.06,508000.0,18.6182,18.7488,18.6182,18.7021,508000.0
2013-02-20 15:40:00,20.06,20.08,19.96,20.0,598400.0,18.7021,18.7208,18.6089,18.6462,598400.0
2013-02-20 15:45:00,20.0,20.03,19.88,19.92,829600.0,18.6462,18.6742,18.5343,18.5716,829600.0
2013-02-20 15:50:00,19.92,19.93,19.85,19.9,1246800.0,18.5716,18.5809,18.5064,18.553,1246800.0
2013-02-20 15:55:00,19.91,19.91,19.78,19.84,1302800.0,18.5623,18.5623,18.4411,18.497,1302800.0
2013-02-21 09:30:00,19.79,19.8,19.63,19.66,1384000.0,18.4504,18.4597,18.3012,18.3292,1384000.0
2013-02-21 09:35:00,19.67,19.74,19.61,19.73,1346400.0,18.3385,18.4038,18.2826,18.3945,1346400.0
2013-02-21 09:40:00,19.74,19.82,19.72,19.76,646800.0,18.4038,18.4784,18.3852,18.4224,646800.0
2013-02-21 09:45:00,19.75,19.76,19.57,19.6,595600.0,18.4131,18.4224,18.2453,18.2733,595600.0
2013-02-21 09:50:00,19.61,19.61,19.44,19.48,852800.0,18.2826,18.2826,18.1241,18.1614,852800.0
2013-02-21 09:55:00,19.48,19.53,19.46,19.51,386000.0,18.1614,18.208,18.1428,18.1894,386000.0
2013-02-21 10:00:00,19.5,19.5,19.36,19.43,1396400.0,18.18,18.18,18.0495,18.1148,1396400.0
2013-02-21 10:05:00,19.43,19.56,19.43,19.51,660000.0,18.1148,18.236,18.1148,18.1894,660000.0
2013-02-21 10:10:00,19.52,19.63,19.5,19.59,670400.0,18.1987,18.3012,18.18,18.264,670400.0
2013-02-21 10:15:00,19.59,19.59,19.52,19.56,408000.0,18.264,18.264,18.1987,18.236,408000.0
2013-02-21 10:20:00,19.56,19.68,19.56,19.68,848000.0,18.236,18.3479,18.236,18.3479,848000.0
2013-02-21 10:25:00,19.68,19.77,19.67,19.75,742800.0,18.3479,18.4318,18.3385,18.4131,742800.0
2013-02-21 10:30:00,19.74,19.75,19.7,19.73,619200.0,18.4038,18.4131,18.3665,18.3945,619200.0
2013-02-21 10:35:00,19.73,19.74,19.6,19.61,646000.0,18.3945,18.4038,18.2733,18.2826,646000.0
2013-02-21 10:40:00,19.61,19.68,19.6,19.68,434800.0,18.2826,18.3479,18.2733,18.3479,434800.0
2013-02-21 10:45:00,19.68,19.71,19.65,19.68,204400.0,18.3479,18.3758,18.3199,18.3479,204400.0
2013-02-21 10:50:00,19.68,19.68,19.58,19.61,307200.0,18.3479,18.3479,18.2546,18.2826,307200.0
2013-02-21 10:55:00,19.6,19.6,19.57,19.6,141200.0,18.2733,18.2733,18.2453,18.2733,141200.0
2013-02-21 11:00:00,19.6,19.61,19.52,19.55,274800.0,18.2733,18.2826,18.1987,18.2267,274800.0
2013-02-21 11:05:00,19.55,19.57,19.53,19.54,108400.0,18.2267,18.2453,18.208,18.2173,108400.0
2013-02-21 11:10:00,19.55,19.55,19.41,19.42,422800.0,18.2267,18.2267,18.0961,18.1055,422800.0
2013-02-21 11:15:00,19.42,19.45,19.4,19.42,340000.0,18.1055,18.1334,18.0868,18.1055,340000.0
2013-02-21 11:20:00,19.41,19.44,19.38,19.43,443600.0,18.0961,18.1241,18.0682,18.1148,443600.0
2013-02-21 11:25:00,19.43,19.48,19.41,19.45,219200.0,18.1148,18.1614,18.0961,18.1334,219200.0
2013-02-21 11:30:00,19.45,19.45,19.37,19.39,184400.0,18.1334,18.1334,18.0588,18.0775,184400.0
2013-02-21 11:35:00,19.4,19.43,19.39,19.43,158800.0,18.0868,18.1148,18.0775,18.1148,158800.0
2013-02-21 11:40:00,19.43,19.47,19.43,19.45,130400.0,18.1148,18.1521,18.1148,18.1334,130400.0
2013-02-21 11:45:00,19.46,19.46,19.39,19.43,126800.0,18.1428,18.1428,18.0775,18.1148,126800.0
2013-02-21 11:50:00,19.43,19.43,19.4,19.43,109600.0,18.1148,18.1148,18.0868,18.1148,109600.0
2013-02-21 11:55:00,19.42,19.43,19.36,19.37,198000.0,18.1055,18.1148,18.0495,18.0588,198000.0
2013-02-21 12:00:00,19.36,19.36,19.27,19.29,546800.0,18.0495,18.0495,17.9656,17.9843,546800.0
2013-02-21 12:05:00,19.28,19.28,19.24,19.26,330400.0,17.9749,17.9749,17.9376,17.9563,330400.0
2013-02-21 12:10:00,19.27,19.27,19.23,19.24,185200.0,17.9656,17.9656,17.9283,17.9376,185200.0
2013-02-21 12:15:00,19.23,19.24,19.16,19.17,391200.0,17.9283,17.9376,17.8631,17.8724,391200.0
2013-02-21 12:20:00,19.16,19.19,19.13,19.16,494800.0,17.8631,17.891,17.8351,17.8631,494800.0
2013-02-21 12:25:00,19.16,19.21,19.14,19.19,190800.0,17.8631,17.9097,17.8444,17.891,190800.0
2013-02-21 12:30:00,19.2,19.21,19.12,19.14,185600.0,17.9004,17.9097,17.8258,17.8444,185600.0
2013-02-21 12:35:00,19.13,19.14,19.09,19.12,203200.0,17.8351,17.8444,17.7978,17.8258,203200.0
2013-02-21 12:40:00,19.11,19.12,19.07,19.08,198800.0,17.8164,17.8258,17.7792,17.7885,198800.0
2013-02-21 12:45:00,19.08,19.12,19.06,19.08,256000.0,17.7885,17.8258,17.7698,17.7885,256000.0
2013-02-21 12:50:00,19.08,19.14,19.07,19.14,218400.0,17.7885,17.8444,17.7792,17.8444,218400.0
2013-02-21 12:55:00,19.14,19.25,19.13,19.24,551200.0,17.8444,17.947,17.8351,17.9376,551200.0
2013-02-21 13:00:00,19.25,19.29,19.23,19.27,398000.0,17.947,17.9843,17.9283,17.9656,398000.0
2013-02-21 13:05:00,19.27,19.27,19.21,19.21,100000.0,17.9656,17.9656,17.9097,17.9097,100000.0
2013-02-21 13:10:00,19.21,19.21,19.18,19.18,161600.0,17.9097,17.9097,17.8817,17.8817,161600.0
2013-02-21 13:15:00,19.19,19.21,19.15,19.17,138800.0,17.891,17.9097,17.8537,17.8724,138800.0
2013-02-21 13:20:00,19.17,19.23,19.15,19.18,228400.0,17.8724,17.9283,17.8537,17.8817,228400.0
2013-02-21 13:25:00,19.18,19.21,19.16,19.19,114800.0,17.8817,17.9097,17.8631,17.891,114800.0
2013-02-21 13:30:00,19.2,19.24,19.19,19.23,166000.0,17.9004,17.9376,17.891,17.9283,166000.0
2013-02-21 13:35:00,19.23,19.23,19.18,19.21,72400.0,17.9283,17.9283,17.8817,17.9097,72400.0
2013-02-21 13:40:00,19.22,19.24,19.16,19.17,197600.0,17.919,17.9376,17.8631,17.8724,197600.0
2013-02-21 13:45:00,19.18,19.2,19.1,19.1,148000.0,17.8817,17.9004,17.8071,17.8071,148000.0
2013-02-21 13:50:00,19.1,19.11,19.07,19.11,148400.0,17.8071,17.8164,17.7792,17.8164,148400.0
2013-02-21 13:55:00,19.11,19.15,19.11,19.15,74800.0,17.8164,17.8537,17.8164,17.8537,74800.0
2013-02-21 14:00:00,19.15,19.16,19.03,19.03,276400.0,17.8537,17.8631,17.7419,17.7419,276400.0
2013-02-21 14:05:00,19.02,19.04,18.99,19.02,262000.0,17.7325,17.7512,17.7046,17.7325,262000.0
2013-02-21 14:10:00,19.02,19.02,18.98,19.0,286400.0,17.7325,17.7325,17.6952,17.7139,286400.0
2013-02-21 14:15:00,19.0,19.0,18.92,18.93,392400.0,17.7139,17.7139,17.6393,17.6486,392400.0
2013-02-21 14:20:00,18.93,18.95,18.89,18.93,350800.0,17.6486,17.6673,17.6113,17.6486,350800.0
2013-02-21 14:25:00,18.92,18.96,18.88,18.95,201600.0,17.6393,17.6766,17.602,17.6673,201600.0
2013-02-21 14:30:00,18.95,19.03,18.95,19.02,455600.0,17.6673,17.7419,17.6673,17.7325,455600.0
2013-02-21 14:35:00,19.03,19.06,19.0,19.03,219600.0,17.7419,17.7698,17.7139,17.7419,219600.0
2013-02-21 14:40:00,19.04,19.05,18.97,19.01,193200.0,17.7512,17.7605,17.6859,17.7232,193200.0
2013-02-21 14:45:00,19.0,19.02,18.99,19.0,134800.0,17.7139,17.7325,17.7046,17.7139,134800.0
2013-02-21 14:50:00,19.0,19.0,18.96,18.97,135600.0,17.7139,17.7139,17.6766,17.6859,135600.0
2013-02-21 14:55:00,19.0,19.12,19.0,19.1,370000.0,17.7139,17.8258,17.7139,17.8071,370000.0
2013-02-21 15:00:00,19.11,19.17,19.06,19.16,409200.0,17.8164,17.8724,17.7698,17.8631,409200.0
2013-02-21 15:05:00,19.16,19.3,19.15,19.26,700000.0,17.8631,17.9936,17.8537,17.9563,700000.0
2013-02-21 15:10:00,19.27,19.34,19.24,19.34,489600.0,17.9656,18.0309,17.9376,18.0309,489600.0
2013-02-21 15:15:00,19.34,19.36,19.25,19.27,372800.0,18.0309,18.0495,17.947,17.9656,372800.0
2013-02-21 15:20:00,19.27,19.36,19.25,19.33,359600.0,17.9656,18.0495,17.947,18.0216,359600.0
2013-02-21 15:25:00,19.34,19.44,19.33,19.42,362800.0,18.0309,18.1241,18.0216,18.1055,362800.0
2013-02-21 15:30:00,19.42,19.46,19.38,19.38,415600.0,18.1055,18.1428,18.0682,18.0682,415600.0
2013-02-21 15:35:00,19.38,19.42,19.35,19.37,244800.0,18.0682,18.1055,18.0402,18.0588,244800.0
2013-02-21 15:40:00,19.38,19.38,19.28,19.31,414400.0,18.0682,18.0682,17.9749,18.0029,414400.0
2013-02-21 15:45:00,19.31,19.34,19.25,19.25,350800.0,18.0029,18.0309,17.947,17.947,350800.0
2013-02-21 15:50:00,19.25,19.29,19.22,19.23,425200.0,17.947,17.9843,17.919,17.9283,425200.0
2013-02-21 15:55:00,19.23,19.25,19.18,19.24,897600.0,17.9283,17.947,17.8817,17.9376,897600.0
2013-02-22 09:30:00,19.54,19.68,19.53,19.67,916000.0,18.2173,18.3479,18.208,18.3385,916000.0
2013-02-22 09:35:00,19.65,19.73,19.65,19.69,1288400.0,18.3199,18.3945,18.3199,18.3572,1288400.0
2013-02-22 09:40:00,19.69,19.7,19.61,19.66,890000.0,18.3572,18.3665,18.2826,18.3292,890000.0
2013-02-22 09:45:00,19.66,19.66,19.53,19.56,985200.0,18.3292,18.3292,18.208,18.236,985200.0
2013-02-22 09:50:00,19.57,19.64,19.53,19.59,638000.0,18.2453,18.3106,18.208,18.264,638000.0
2013-02-22 09:55:00,19.59,19.65,19.56,19.59,586000.0,18.264,18.3199,18.236,18.264,586000.0
2013-02-22 10:00:00,19.6,19.63,19.54,19.54,368400.0,18.2733,18.3012,18.2173,18.2173,368400.0
2013-02-22 10:05:00,19.54,19.68,19.53,19.67,667600.0,18.2173,18.3479,18.208,18.3385,667600.0
2013-02-22 10:10:00,19.66,19.67,19.61,19.61,499200.0,18.3292,18.3385,18.2826,18.2826,499200.0
2013-02-22 10:15:00,19.6,19.68,19.57,19.68,563600.0,18.2733,18.3479,18.2453,18.3479,563600.0
2013-02-22 10:20:00,19.68,19.69,19.61,19.62,528000.0,18.3479,18.3572,18.2826,18.2919,528000.0
2013-02-22 10:25:00,19.61,19.65,19.59,19.62,231600.0,18.2826,18.3199,18.264,18.2919,231600.0
2013-02-22 10:30:00,19.61,19.62,19.57,19.62,444000.0,18.2826,18.2919,18.2453,18.2919,444000.0
2013-02-22 10:35:00,19.62,19.66,19.6,19.6,352800.0,18.2919,18.3292,18.2733,18.2733,352800.0
2013-02-22 10:40:00,19.6,19.68,19.6,19.68,774800.0,18.2733,18.3479,18.2733,18.3479,774800.0
2013-02-22 10:45:00,19.68,19.74,19.65,19.67,1119200.0,18.3479,18.4038,18.3199,18.3385,1119200.0
2013-02-22 10:50:00,19.68,19.71,19.66,19.69,380400.0,18.3479,18.3758,18.3292,18.3572,380400.0
2013-02-22 10:55:00,19.69,19.72,19.63,19.64,237200.0,18.3572,18.3852,18.3012,18.3106,237200.0
2013-02-22 11:00:00,19.64,19.7,19.64,19.69,266000.0,18.3106,18.3665,18.3106,18.3572,266000.0
2013-02-22 11:05:00,19.69,19.7,19.66,19.69,466800.0,18.3572,18.3665,18.3292,18.3572,466800.0
2013-02-22 11:10:00,19.69,19.69,19.57,19.61,648000.0,18.3572,18.3572,18.2453,18.2826,648000.0
2013-02-22 11:15:00,19.61,19.63,19.6,19.63,310400.0,18.2826,18.3012,18.2733,18.3012,310400.0
2013-02-22 11:20:00,19.62,19.64,19.61,19.64,200000.0,18.2919,18.3106,18.2826,18.3106,200000.0
2013-02-22 11:25:00,19.64,19.68,19.63,19.66,406000.0,18.3106,18.3479,18.3012,18.3292,406000.0
2013-02-22 11:30:00,19.67,19.68,19.65,19.68,227600.0,18.3385,18.3479,18.3199,18.3479,227600.0
2013-02-22 11:35:00,19.68,19.71,19.67,19.71,312800.0,18.3479,18.3758,18.3385,18.3758,312800.0
2013-02-22 11:40:00,19.71,19.72,19.67,19.68,264000.0,18.3758,18.3852,18.3385,18.3479,264000.0
2013-02-22 11:45:00,19.68,19.73,19.68,19.71,272400.0,18.3479,18.3945,18.3479,18.3758,272400.0
2013-02-22 11:50:00,19.71,19.78,19.71,19.74,415600.0,18.3758,18.4411,18.3758,18.4038,415600.0
2013-02-22 11:55:00,19.75,19.76,19.73,19.74,188400.0,18.4131,18.4224,18.3945,18.4038,188400.0
2013-02-22 12:00:00,19.75,19.75,19.73,19.74,155200.0,18.4131,18.4131,18.3945,18.4038,155200.0
2013-02-22 12:05:00,19.75,19.75,19.7,19.75,153200.0,18.4131,18.4131,18.3665,18.4131,153200.0
2013-02-22 12:10:00,19.75,19.75,19.73,19.74,102800.0,18.4131,18.4131,18.3945,18.4038,102800.0
2013-02-22 12:15:00,19.75,19.77,19.73,19.75,167200.0,18.4131,18.4318,18.3945,18.4131,167200.0
2013-02-22 12:20:00,19.75,19.76,19.73,19.73,67200.0,18.4131,18.4224,18.3945,18.3945,67200.0
2013-02-22 12:25:00,19.73,19.74,19.72,19.72,68800.0,18.3945,18.4038,18.3852,18.3852,68800.0
2013-02-22 12:30:00,19.72,19.76,19.72,19.75,60000.0,18.3852,18.4224,18.3852,18.4131,60000.0
2013-02-22 12:35:00,19.76,19.78,19.76,19.78,108000.0,18.4224,18.4411,18.4224,18.4411,108000.0
2013-02-22 12:40:00,19.78,19.81,19.77,19.8,312400.0,18.4411,18.4691,18.4318,18.4597,312400.0
2013-02-22 12:45:00,19.81,19.84,19.79,19.84,380000.0,18.4691,18.497,18.4504,18.497,380000.0
2013-02-22 12:50:00,19.84,19.85,19.83,19.84,193600.0,18.497,18.5064,18.4877,18.497,193600.0
2013-02-22 12:55:00,19.83,19.85,19.81,19.83,252400.0,18.4877,18.5064,18.4691,18.4877,252400.0
2013-02-22 13:00:00,19.83,19.84,19.8,19.81,125600.0,18.4877,18.497,18.4597,18.4691,125600.0
2013-02-22 13:05:00,19.81,19.82,19.78,19.78,290800.0,18.4691,18.4784,18.4411,18.4411,290800.0
2013-02-22 13:10:00,19.78,19.8,19.77,19.77,150000.0,18.4411,18.4597,18.4318,18.4318,150000.0
2013-02-22 13:15:00,19.77,19.81,19.77,19.79,152000.0,18.4318,18.4691,18.4318,18.4504,152000.0
2013-02-22 13:20:00,19.78,19.79,19.77,19.78,53200.0,18.4411,18.4504,18.4318,18.4411,53200.0
2013-02-22 13:25:00,19.78,19.78,19.73,19.74,159200.0,18.4411,18.4411,18.3945,18.4038,159200.0
2013-02-22 13:30:00,19.75,19.77,19.75,19.75,74400.0,18.4131,18.4318,18.4131,18.4131,74400.0
2013-02-22 13:35:00,19.75,19.81,19.75,19.81,148400.0,18.4131,18.4691,18.4131,18.4691,148400.0
2013-02-22 13:40:00,19.81,19.82,19.78,19.78,108800.0,18.4691,18.4784,18.4411,18.4411,108800.0
2013-02-22 13:45:00,19.78,19.81,19.77,19.81,101600.0,18.4411,18.4691,18.4318,18.4691,101600.0
2013-02-22 13:50:00,19.8,19.81,19.77,19.77,136800.0,18.4597,18.4691,18.4318,18.4318,136800.0
2013-02-22 13:55:00,19.78,19.79,19.76,19.78,106000.0,18.4411,18.4504,18.4224,18.4411,106000.0
2013-02-22 14:00:00,19.78,19.79,19.73,19.78,140800.0,18.4411,18.4504,18.3945,18.4411,140800.0
2013-02-22 14:05:00,19.78,19.78,19.69,19.71,170000.0,18.4411,18.4411,18.3572,18.3758,170000.0
2013-02-22 14:10:00,19.71,19.75,19.7,19.75,194400.0,18.3758,18.4131,18.3665,18.4131,194400.0
2013-02-22 14:15:00,19.75,19.75,19.71,19.72,121200.0,18.4131,18.4131,18.3758,18.3852,121200.0
2013-02-22 14:20:00,19.73,19.75,19.7,19.7,162000.0,18.3945,18.4131,18.3665,18.3665,162000.0
2013-02-22 14:25:00,19.71,19.73,19.7,19.73,60000.0,18.3758,18.3945,18.3665,18.3945,60000.0
2013-02-22 14:30:00,19.74,19.75,19.71,19.73,229200.0,18.4038,18.4131,18.3758,18.3945,229200.0
2013-02-22 14:35:00,19.72,19.76,19.7,19.7,162800.0,18.3852,18.4224,18.3665,18.3665,162800.0
2013-02-22 14:40:00,19.71,19.73,19.7,19.71,108800.0,18.3758,18.3945,18.3665,18.3758,108800.0
2013-02-22 14:45:00,19.71,19.72,19.67,19.71,376400.0,18.3758,18.3852,18.3385,18.3758,376400.0
2013-02-22 14:50:00,19.71,19.76,19.71,19.73,332800.0,18.3758,18.4224,18.3758,18.3945,332800.0
2013-02-22 14:55:00,19.73,19.73,19.71,19.72,101600.0,18.3945,18.3945,18.3758,18.3852,101600.0
2013-02-22 15:00:00,19.73,19.76,19.73,19.74,190000.0,18.3945,18.4224,18.3945,18.4038,190000.0
2013-02-22 15:05:00,19.74,19.78,19.73,19.74,268400.0,18.4038,18.4411,18.3945,18.4038,268400.0
2013-02-22 15:10:00,19.74,19.78,19.73,19.75,321600.0,18.4038,18.4411,18.3945,18.4131,321600.0
2013-02-22 15:15:00,19.75,19.78,19.75,19.75,111600.0,18.4131,18.4411,18.4131,18.4131,111600.0
2013-02-22 15:20:00,19.75,19.76,19.7,19.71,248800.0,18.4131,18.4224,18.3665,18.3758,248800.0
2013-02-22 15:25:00,19.71,19.76,19.71,19.76,140000.0,18.3758,18.4224,18.3758,18.4224,140000.0
2013-02-22 15:30:00,19.76,19.81,19.74,19.79,588000.0,18.4224,18.4691,18.4038,18.4504,588000.0
2013-02-22 15:35:00,19.79,19.84,19.78,19.83,260800.0,18.4504,18.497,18.4411,18.4877,260800.0
2013-02-22 15:40:00,19.83,19.85,19.81,19.84,361200.0,18.4877,18.5064,18.4691,18.497,361200.0
2013-02-22 15:45:00,19.84,19.85,19.82,19.83,298800.0,18.497,18.5064,18.4784,18.4877,298800.0
2013-02-22 15:50:00,19.84,19.88,19.84,19.85,783200.0,18.497,18.5343,18.497,18.5064,783200.0
2013-02-22 15:55:00,19.85,19.93,19.85,19.91,920000.0,18.5064,18.5809,18.5064,18.5623,920000.0
2013-02-25 09:30:00,20.27,20.27,20.18,20.2,939200.0,18.8979,18.8979,18.814,18.8327,939200.0
2013-02-25 09:35:00,20.19,20.21,20.1,20.1,1069600.0,18.8233,18.842,18.7394,18.7394,1069600.0
2013-02-25 09:40:00,20.09,20.14,20.06,20.11,758000.0,18.7301,18.7767,18.7021,18.7488,758000.0
2013-02-25 09:45:00,20.11,20.11,20.01,20.02,786400.0,18.7488,18.7488,18.6555,18.6648,786400.0
2013-02-25 09:50:00,20.02,20.09,20.02,20.05,554000.0,18.6648,18.7301,18.6648,18.6928,554000.0
2013-02-25 09:55:00,20.05,20.1,20.02,20.06,429200.0,18.6928,18.7394,18.6648,18.7021,429200.0
2013-02-25 10:00:00,20.06,20.14,20.02,20.05,1073600.0,18.7021,18.7767,18.6648,18.6928,1073600.0
2013-02-25 10:05:00,20.05,20.1,19.96,19.97,749200.0,18.6928,18.7394,18.6089,18.6182,749200.0
2013-02-25 10:10:00,19.97,19.98,19.91,19.93,845600.0,18.6182,18.6276,18.5623,18.5809,845600.0
2013-02-25 10:15:00,19.93,19.95,19.92,19.93,548800.0,18.5809,18.5996,18.5716,18.5809,548800.0
2013-02-25 10:20:00,19.93,19.93,19.79,19.79,848800.0,18.5809,18.5809,18.4504,18.4504,848800.0
2013-02-25 10:25:00,19.8,19.83,19.73,19.74,743200.0,18.4597,18.4877,18.3945,18.4038,743200.0
2013-02-25 10:30:00,19.75,19.88,19.73,19.85,1090000.0,18.4131,18.5343,18.3945,18.5064,1090000.0
2013-02-25 10:35:00,19.85,19.85,19.77,19.79,780400.0,18.5064,18.5064,18.4318,18.4504,780400.0
2013-02-25 10:40:00,19.79,19.9,19.73,19.9,1227200.0,18.4504,18.553,18.3945,18.553,1227200.0
2013-02-25 10:45:00,19.9,19.91,19.8,19.84,932000.0,18.553,18.5623,18.4597,18.497,932000.0
2013-02-25 10:50:00,19.83,19.83,19.68,19.71,806400.0,18.4877,18.4877,18.3479,18.3758,806400.0
2013-02-25 10:55:00,19.72,19.76,19.7,19.72,374000.0,18.3852,18.4224,18.3665,18.3852,374000.0
2013-02-25 11:00:00,19.72,19.78,19.64,19.74,1256800.0,18.3852,18.4411,18.3106,18.4038,1256800.0
2013-02-25 11:05:00,19.74,19.85,19.69,19.83,556400.0,18.4038,18.5064,18.3572,18.4877,556400.0
2013-02-25 11:10:00,19.83,19.83,19.79,19.79,356400.0,18.4877,18.4877,18.4504,18.4504,356400.0
2013-02-25 11:15:00,19.79,19.92,19.79,19.84,816000.0,18.4504,18.5716,18.4504,18.497,816000.0
2013-02-25 11:20:00,19.84,19.85,19.79,19.85,318400.0,18.497,18.5064,18.4504,18.5064,318400.0
2013-02-25 11:25:00,19.86,19.87,19.8,19.83,387600.0,18.5157,18.525,18.4597,18.4877,387600.0
2013-02-25 11:30:00,19.83,19.86,19.81,19.81,248400.0,18.4877,18.5157,18.4691,18.4691,248400.0
2013-02-25 11:35:00,19.81,19.81,19.69,19.71,462800.0,18.4691,18.4691,18.3572,18.3758,462800.0
2013-02-25 11:40:00,19.71,19.76,19.67,19.68,295200.0,18.3758,18.4224,18.3385,18.3479,295200.0
2013-02-25 11:45:00,19.67,19.68,19.6,19.61,487600.0,18.3385,18.3479,18.2733,18.2826,487600.0
2013-02-25 11:50:00,19.61,19.61,19.5,19.58,708400.0,18.2826,18.2826,18.18,18.2546,708400.0
2013-02-25 11:55:00,19.58,19.6,19.5,19.55,738800.0,18.2546,18.2733,18.18,18.2267,738800.0
2013-02-25 12:00:00,19.55,19.58,19.51,19.58,347200.0,18.2267,18.2546,18.1894,18.2546,347200.0
2013-02-25 12:05:00,19.58,19.61,19.54,19.57,265200.0,18.2546,18.2826,18.2173,18.2453,265200.0
2013-02-25 12:10:00,19.58,19.61,19.56,19.58,146800.0,18.2546,18.2826,18.236,18.2546,146800.0
2013-02-25 12:15:00,19.57,19.57,19.52,19.56,194800.0,18.2453,18.2453,18.1987,18.236,194800.0
2013-02-25 12:20:00,19.55,19.59,19.53,19.58,122000.0,18.2267,18.264,18.208,18.2546,122000.0
2013-02-25 12:25:00,19.59,19.6,19.55,19.57,296800.0,18.264,18.2733,18.2267,18.2453,296800.0
2013-02-25 12:30:00,19.57,19.58,19.5,19.58,427600.0,18.2453,18.2546,18.18,18.2546,427600.0
2013-02-25 12:35:00,19.59,19.59,19.52,19.57,202800.0,18.264,18.264,18.1987,18.2453,202800.0
2013-02-25 12:40:00,19.57,19.58,19.52,19.56,92000.0,18.2453,18.2546,18.1987,18.236,92000.0
2013-02-25 12:45:00,19.55,19.67,19.55,19.66,437200.0,18.2267,18.3385,18.2267,18.3292,437200.0
2013-02-25 12:50:00,19.67,19.7,19.64,19.64,312400.0,18.3385,18.3665,18.3106,18.3106,312400.0
2013-02-25 12:55:00,19.63,19.69,19.63,19.66,202000.0,18.3012,18.3572,18.3012,18.3292,202000.0
2013-02-25 13:00:00,19.67,19.71,19.62,19.62,293200.0,18.3385,18.3758,18.2919,18.2919,293200.0
2013-02-25 13:05:00,19.62,19.64,19.6,19.64,102800.0,18.2919,18.3106,18.2733,18.3106,102800.0
2013-02-25 13:10:00,19.65,19.68,19.63,19.67,124400.0,18.3199,18.3479,18.3012,18.3385,124400.0
2013-02-25 13:15:00,19.68,19.68,19.6,19.64,248800.0,18.3479,18.3479,18.2733,18.3106,248800.0
2013-02-25 13:20:00,19.64,19.64,19.57,19.62,248800.0,18.3106,18.3106,18.2453,18.2919,248800.0
2013-02-25 13:25:00,19.63,19.65,19.57,19.59,215200.0,18.3012,18.3199,18.2453,18.264,215200.0
2013-02-25 13:30:00,19.58,19.58,19.5,19.53,397200.0,18.2546,18.2546,18.18,18.208,397200.0
2013-02-25 13:35:00,19.52,19.55,19.5,19.52,214000.0,18.1987,18.2267,18.18,18.1987,214000.0
2013-02-25 13:40:00,19.52,19.52,19.44,19.47,653600.0,18.1987,18.1987,18.1241,18.1521,653600.0
2013-02-25 13:45:00,19.47,19.47,19.42,19.45,274400.0,18.1521,18.1521,18.1055,18.1334,274400.0
2013-02-25 13:50:00,19.46,19.47,19.38,19.42,350800.0,18.1428,18.1521,18.0682,18.1055,350800.0
2013-02-25 13:55:00,19.43,19.43,19.35,19.38,342000.0,18.1148,18.1148,18.0402,18.0682,342000.0
2013-02-25 14:00:00,19.38,19.38,19.3,19.33,388000.0,18.0682,18.0682,17.9936,18.0216,388000.0
2013-02-25 14:05:00,19.33,19.36,19.27,19.36,444800.0,18.0216,18.0495,17.9656,18.0495,444800.0
2013-02-25 14:10:00,19.36,19.44,19.34,19.43,513600.0,18.0495,18.1241,18.0309,18.1148,513600.0
2013-02-25 14:15:00,19.43,19.44,19.37,19.43,245200.0,18.1148,18.1241,18.0588,18.1148,245200.0
2013-02-25 14:20:00,19.44,19.46,19.38,19.38,237200.0,18.1241,18.1428,18.0682,18.0682,237200.0
2013-02-25 14:25:00,19.38,19.38,19.34,19.38,252400.0,18.0682,18.0682,18.0309,18.0682,252400.0
2013-02-25 14:30:00,19.39,19.44,19.39,19.41,238000.0,18.0775,18.1241,18.0775,18.0961,238000.0
2013-02-25 14:35:00,19.4,19.4,19.32,19.32,328000.0,18.0868,18.0868,18.0122,18.0122,328000.0
2013-02-25 14:40:00,19.32,19.36,19.31,19.35,193200.0,18.0122,18.0495,18.0029,18.0402,193200.0
2013-02-25 14:45:00,19.35,19.35,19.25,19.28,524000.0,18.0402,18.0402,17.947,17.9749,524000.0
2013-02-25 14:50:00,19.29,19.31,19.26,19.3,264000.0,17.9843,18.0029,17.9563,17.9936,264000.0
2013-02-25 14:55:00,19.3,19.4,19.3,19.32,367600.0,17.9936,18.0868,17.9936,18.0122,367600.0
2013-02-25 15:00:00,19.33,19.35,19.26,19.33,222800.0,18.0216,18.0402,17.9563,18.0216,222800.0
2013-02-25 15:05:00,19.32,19.34,19.28,19.3,185600.0,18.0122,18.0309,17.9749,17.9936,185600.0
2013-02-25 15:10:00,19.31,19.34,19.24,19.24,308000.0,18.0029,18.0309,17.9376,17.9376,308000.0
2013-02-25 15:15:00,19.25,19.25,19.16,19.16,835200.0,17.947,17.947,17.8631,17.8631,835200.0
2013-02-25 15:20:00,19.17,19.19,19.12,19.17,758000.0,17.8724,17.891,17.8258,17.8724,758000.0
2013-02-25 15:25:00,19.17,19.18,19.07,19.11,468000.0,17.8724,17.8817,17.7792,17.8164,468000.0
2013-02-25 15:30:00,19.11,19.13,19.04,19.09,610400.0,17.8164,17.8351,17.7512,17.7978,610400.0
2013-02-25 15:35:00,19.09,19.1,18.97,18.97,814000.0,17.7978,17.8071,17.6859,17.6859,814000.0
2013-02-25 15:40:00,18.98,19.0,18.84,18.88,1230400.0,17.6952,17.7139,17.5647,17.602,1230400.0
2013-02-25 15:45:00,18.88,18.9,18.75,18.75,969200.0,17.602,17.6207,17.4808,17.4808,969200.0
2013-02-25 15:50:00,18.76,18.76,18.65,18.67,1852000.0,17.4901,17.4901,17.3876,17.4062,1852000.0
2013-02-25 15:55:00,18.67,18.7,18.61,18.63,1256400.0,17.4062,17.4342,17.3503,17.3689,1256400.0
2013-02-26 09:30:00,18.88,18.9,18.83,18.86,671200.0,17.602,17.6207,17.5554,17.5834,671200.0
2013-02-26 09:35:00,18.85,18.91,18.81,18.82,1181600.0,17.574,17.63,17.5367,17.5461,1181600.0
2013-02-26 09:40:00,18.82,18.91,18.79,18.79,559200.0,17.5461,17.63,17.5181,17.5181,559200.0
2013-02-26 09:45:00,18.79,18.79,18.72,18.73,543600.0,17.5181,17.5181,17.4528,17.4622,543600.0
2013-02-26 09:50:00,18.73,18.8,18.71,18.71,506400.0,17.4622,17.5274,17.4435,17.4435,506400.0
2013-02-26 09:55:00,18.71,18.83,18.69,18.83,452800.0,17.4435,17.5554,17.4249,17.5554,452800.0
2013-02-26 10:00:00,18.83,19.08,18.82,19.08,1731200.0,17.5554,17.7885,17.5461,17.7885,1731200.0
2013-02-26 10:05:00,19.07,19.11,18.86,18.86,1060800.0,17.7792,17.8164,17.5834,17.5834,1060800.0
2013-02-26 10:10:00,18.88,18.9,18.76,18.77,594800.0,17.602,17.6207,17.4901,17.4995,594800.0
2013-02-26 10:15:00,18.78,18.85,18.77,18.84,610400.0,17.5088,17.574,17.4995,17.5647,610400.0
2013-02-26 10:20:00,18.84,18.84,18.66,18.75,957200.0,17.5647,17.5647,17.3969,17.4808,957200.0
2013-02-26 10:25:00,18.75,18.8,18.63,18.63,840800.0,17.4808,17.5274,17.3689,17.3689,840800.0
2013-02-26 10:30:00,18.63,18.64,18.54,18.56,1011600.0,17.3689,17.3783,17.285,17.3037,1011600.0
2013-02-26 10:35:00,18.56,18.72,18.54,18.7,796400.0,17.3037,17.4528,17.285,17.4342,796400.0
2013-02-26 10:40:00,18.71,18.75,18.66,18.68,551600.0,17.4435,17.4808,17.3969,17.4155,551600.0
2013-02-26 10:45:00,18.68,18.8,18.64,18.8,606400.0,17.4155,17.5274,17.3783,17.5274,606400.0
2013-02-26 10:50:00,18.79,18.89,18.76,18.88,585600.0,17.5181,17.6113,17.4901,17.602,585600.0
2013-02-26 10:55:00,18.88,18.88,18.76,18.76,486400.0,17.602,17.602,17.4901,17.4901,486400.0
2013-02-26 11:00:00,18.76,18.77,18.64,18.67,517200.0,17.4901,17.4995,17.3783,17.4062,517200.0
2013-02-26 11:05:00,18.67,18.69,18.58,18.62,370800.0,17.4062,17.4249,17.3223,17.3596,370800.0
2013-02-26 11:10:00,18.6,18.69,18.56,18.57,365600.0,17.341,17.4249,17.3037,17.313,365600.0
2013-02-26 11:15:00,18.57,18.72,18.57,18.66,584000.0,17.313,17.4528,17.313,17.3969,584000.0
2013-02-26 11:20:00,18.67,18.7,18.58,18.63,444000.0,17.4062,17.4342,17.3223,17.3689,444000.0
2013-02-26 11:25:00,18.62,18.7,18.6,18.64,715600.0,17.3596,17.4342,17.341,17.3783,715600.0
2013-02-26 11:30:00,18.64,18.71,18.61,18.67,499600.0,17.3783,17.4435,17.3503,17.4062,499600.0
2013-02-26 11:35:00,18.67,18.67,18.56,18.6,741600.0,17.4062,17.4062,17.3037,17.341,741600.0
2013-02-26 11:40:00,18.59,18.63,18.52,18.53,708000.0,17.3316,17.3689,17.2664,17.2757,708000.0
2013-02-26 11:45:00,18.53,18.54,18.49,18.53,470000.0,17.2757,17.285,17.2384,17.2757,470000.0
2013-02-26 11:50:00,18.53,18.61,18.53,18.59,576000.0,17.2757,17.3503,17.2757,17.3316,576000.0
2013-02-26 11:55:00,18.59,18.61,18.54,18.55,347200.0,17.3316,17.3503,17.285,17.2943,347200.0
2013-02-26 12:00:00,18.56,18.63,18.52,18.63,283200.0,17.3037,17.3689,17.2664,17.3689,283200.0
2013-02-26 12:05:00,18.63,18.64,18.56,18.64,346400.0,17.3689,17.3783,17.3037,17.3783,346400.0
2013-02-26 12:10:00,18.64,18.64,18.56,18.6,289600.0,17.3783,17.3783,17.3037,17.341,289600.0
2013-02-26 12:15:00,18.6,18.64,18.57,18.58,181200.0,17.341,17.3783,17.313,17.3223,181200.0
2013-02-26 12:20:00,18.57,18.63,18.55,18.62,171200.0,17.313,17.3689,17.2943,17.3596,171200.0
2013-02-26 12:25:00,18.62,18.67,18.61,18.64,269200.0,17.3596,17.4062,17.3503,17.3783,269200.0
2013-02-26 12:30:00,18.63,18.72,18.61,18.7,399200.0,17.3689,17.4528,17.3503,17.4342,399200.0
2013-02-26 12:35:00,18.7,18.82,18.7,18.81,535200.0,17.4342,17.5461,17.4342,17.5367,535200.0
2013-02-26 12:40:00,18.82,18.84,18.77,18.79,432000.0,17.5461,17.5647,17.4995,17.5181,432000.0
2013-02-26 12:45:00,18.8,18.8,18.74,18.77,268400.0,17.5274,17.5274,17.4715,17.4995,268400.0
2013-02-26 12:50:00,18.78,18.8,18.74,18.77,112000.0,17.5088,17.5274,17.4715,17.4995,112000.0
2013-02-26 12:55:00,18.77,18.8,18.75,18.78,128800.0,17.4995,17.5274,17.4808,17.5088,128800.0
2013-02-26 13:00:00,18.78,18.92,18.77,18.92,824400.0,17.5088,17.6393,17.4995,17.6393,824400.0
2013-02-26 13:05:00,18.93,18.93,18.82,18.84,494400.0,17.6486,17.6486,17.5461,17.5647,494400.0
2013-02-26 13:10:00,18.85,18.85,18.78,18.81,218000.0,17.574,17.574,17.5088,17.5367,218000.0
2013-02-26 13:15:00,18.8,18.82,18.73,18.74,176800.0,17.5274,17.5461,17.4622,17.4715,176800.0
2013-02-26 13:20:00,18.75,18.79,18.7,18.79,154400.0,17.4808,17.5181,17.4342,17.5181,154400.0
2013-02-26 13:25:00,18.79,18.81,18.72,18.75,148000.0,17.5181,17.5367,17.4528,17.4808,148000.0
2013-02-26 13:30:00,18.74,18.82,18.74,18.79,130000.0,17.4715,17.5461,17.4715,17.5181,130000.0
2013-02-26 13:35:00,18.77,18.83,18.75,18.79,77600.0,17.4995,17.5554,17.4808,17.5181,77600.0
2013-02-26 13:40:00,18.79,18.84,18.76,18.8,222000.0,17.5181,17.5647,17.4901,17.5274,222000.0
2013-02-26 13:45:00,18.81,18.89,18.81,18.88,316800.0,17.5367,17.6113,17.5367,17.602,316800.0
2013-02-26 13:50:00,18.89,18.95,18.89,18.93,562000.0,17.6113,17.6673,17.6113,17.6486,562000.0
2013-02-26 13:55:00,18.93,18.93,18.86,18.88,252000.0,17.6486,17.6486,17.5834,17.602,252000.0
2013-02-26 14:00:00,18.89,18.94,18.86,18.92,149200.0,17.6113,17.658,17.5834,17.6393,149200.0
2013-02-26 14:05:00,18.91,18.97,18.91,18.94,259200.0,17.63,17.6859,17.63,17.658,259200.0
2013-02-26 14:10:00,18.93,18.94,18.9,18.94,165200.0,17.6486,17.658,17.6207,17.658,165200.0
2013-02-26 14:15:00,18.95,18.97,18.88,18.91,270800.0,17.6673,17.6859,17.602,17.63,270800.0
2013-02-26 14:20:00,18.92,19.0,18.91,19.0,359200.0,17.6393,17.7139,17.63,17.7139,359200.0
2013-02-26 14:25:00,18.99,19.01,18.95,19.01,292400.0,17.7046,17.7232,17.6673,17.7232,292400.0
2013-02-26 14:30:00,19.03,19.03,18.95,19.03,254800.0,17.7419,17.7419,17.6673,17.7419,254800.0
2013-02-26 14:35:00,19.03,19.05,18.99,18.99,213600.0,17.7419,17.7605,17.7046,17.7046,213600.0
2013-02-26 14:40:00,18.99,18.99,18.92,18.96,145200.0,17.7046,17.7046,17.6393,17.6766,145200.0
2013-02-26 14:45:00,18.95,18.96,18.9,18.93,173600.0,17.6673,17.6766,17.6207,17.6486,173600.0
2013-02-26 14:50:00,18.93,18.98,18.9,18.95,176400.0,17.6486,17.6952,17.6207,17.6673,176400.0
2013-02-26 14:55:00,18.94,19.0,18.94,18.94,178400.0,17.658,17.7139,17.658,17.658,178400.0
2013-02-26 15:00:00,18.96,19.01,18.95,18.96,77600.0,17.6766,17.7232,17.6673,17.6766,77600.0
2013-02-26 15:05:00,18.96,18.98,18.91,18.96,93600.0,17.6766,17.6952,17.63,17.6766,93600.0
2013-02-26 15:10:00,18.96,18.97,18.87,18.91,177200.0,17.6766,17.6859,17.5927,17.63,177200.0
2013-02-26 15:15:00,18.89,18.93,18.86,18.89,183600.0,17.6113,17.6486,17.5834,17.6113,183600.0
2013-02-26 15:20:00,18.89,18.92,18.83,18.84,169200.0,17.6113,17.6393,17.5554,17.5647,169200.0
2013-02-26 15:25:00,18.84,18.91,18.83,18.9,130800.0,17.5647,17.63,17.5554,17.6207,130800.0
2013-02-26 15:30:00,18.92,18.92,18.83,18.88,137600.0,17.6393,17.6393,17.5554,17.602,137600.0
2013-02-26 15:35:00,18.88,18.93,18.85,18.93,158000.0,17.602,17.6486,17.574,17.6486,158000.0
2013-02-26 15:40:00,18.93,19.02,18.92,18.98,563200.0,17.6486,17.7325,17.6393,17.6952,563200.0
2013-02-26 15:45:00,18.98,19.0,18.95,18.97,322000.0,17.6952,17.7139,17.6673,17.6859,322000.0
2013-02-26 15:50:00,18.97,18.99,18.92,18.94,714000.0,17.6859,17.7046,17.6393,17.658,714000.0
2013-02-26 15:55:00,18.94,18.94,18.86,18.86,960800.0,17.658,17.658,17.5834,17.5834,960800.0
2013-02-27 09:30:00,18.85,19.0,18.83,18.97,490400.0,17.574,17.7139,17.5554,17.6859,490400.0
2013-02-27 09:35:00,18.98,19.11,18.92,19.06,1362800.0,17.6952,17.8164,17.6393,17.7698,1362800.0
2013-02-27 09:40:00,19.06,19.2,19.06,19.15,871200.0,17.7698,17.9004,17.7698,17.8537,871200.0
2013-02-27 09:45:00,19.16,19.17,19.07,19.09,648000.0,17.8631,17.8724,17.7792,17.7978,648000.0
2013-02-27 09:50:00,19.08,19.19,19.07,19.18,612800.0,17.7885,17.891,17.7792,17.8817,612800.0
2013-02-27 09:55:00,19.18,19.24,19.14,19.22,447600.0,17.8817,17.9376,17.8444,17.919,447600.0
2013-02-27 10:00:00,19.22,19.3,19.2,19.21,892000.0,17.919,17.9936,17.9004,17.9097,892000.0
2013-02-27 10:05:00,19.22,19.24,19.17,19.18,613200.0,17.919,17.9376,17.8724,17.8817,613200.0
2013-02-27 10:10:00,19.19,19.32,19.19,19.29,622000.0,17.891,18.0122,17.891,17.9843,622000.0
2013-02-27 10:15:00,19.3,19.32,19.22,19.3,767600.0,17.9936,18.0122,17.919,17.9936,767600.0
2013-02-27 10:20:00,19.29,19.46,19.29,19.46,862400.0,17.9843,18.1428,17.9843,18.1428,862400.0
2013-02-27 10:25:00,19.46,19.49,19.4,19.4,456800.0,18.1428,18.1707,18.0868,18.0868,456800.0
2013-02-27 10:30:00,19.41,19.44,19.4,19.42,554000.0,18.0961,18.1241,18.0868,18.1055,554000.0
2013-02-27 10:35:00,19.42,19.51,19.4,19.5,705600.0,18.1055,18.1894,18.0868,18.18,705600.0
2013-02-27 10:40:00,19.51,19.54,19.45,19.46,742000.0,18.1894,18.2173,18.1334,18.1428,742000.0
2013-02-27 10:45:00,19.47,19.47,19.33,19.34,598800.0,18.1521,18.1521,18.0216,18.0309,598800.0
2013-02-27 10:50:00,19.33,19.39,19.33,19.37,457200.0,18.0216,18.0775,18.0216,18.0588,457200.0
2013-02-27 10:55:00,19.36,19.39,19.35,19.36,257600.0,18.0495,18.0775,18.0402,18.0495,257600.0
2013-02-27 11:00:00,19.36,19.48,19.36,19.46,507600.0,18.0495,18.1614,18.0495,18.1428,507600.0
2013-02-27 11:05:00,19.45,19.46,19.41,19.46,335200.0,18.1334,18.1428,18.0961,18.1428,335200.0
2013-02-27 11:10:00,19.46,19.53,19.46,19.52,488800.0,18.1428,18.208,18.1428,18.1987,488800.0
2013-02-27 11:15:00,19.52,19.53,19.46,19.5,150800.0,18.1987,18.208,18.1428,18.18,150800.0
2013-02-27 11:20:00,19.5,19.53,19.41,19.44,316800.0,18.18,18.208,18.0961,18.1241,316800.0
2013-02-27 11:25:00,19.44,19.47,19.41,19.47,210800.0,18.1241,18.1521,18.0961,18.1521,210800.0
2013-02-27 11:30:00,19.47,19.49,19.42,19.43,180400.0,18.1521,18.1707,18.1055,18.1148,180400.0
2013-02-27 11:35:00,19.43,19.5,19.43,19.49,223200.0,18.1148,18.18,18.1148,18.1707,223200.0
2013-02-27 11:40:00,19.5,19.54,19.47,19.48,276800.0,18.18,18.2173,18.1521,18.1614,276800.0
2013-02-27 11:45:00,19.5,19.52,19.49,19.52,106400.0,18.18,18.1987,18.1707,18.1987,106400.0
2013-02-27 11:50:00,19.53,19.59,19.52,19.58,420400.0,18.208,18.264,18.1987,18.2546,420400.0
2013-02-27 11:55:00,19.58,19.59,19.54,19.54,264400.0,18.2546,18.264,18.2173,18.2173,264400.0
2013-02-27 12:00:00,19.54,19.57,19.54,19.56,65200.0,18.2173,18.2453,18.2173,18.236,65200.0
2013-02-27 12:05:00,19.56,19.63,19.56,19.61,320400.0,18.236,18.3012,18.236,18.2826,320400.0
2013-02-27 12:10:00,19.61,19.61,19.56,19.59,251600.0,18.2826,18.2826,18.236,18.264,251600.0
2013-02-27 12:15:00,19.59,19.6,19.57,19.57,388800.0,18.264,18.2733,18.2453,18.2453,388800.0
2013-02-27 12:20:00,19.57,19.63,19.57,19.59,806800.0,18.2453,18.3012,18.2453,18.264,806800.0
2013-02-27 12:25:00,19.6,19.61,19.58,19.6,87600.0,18.2733,18.2826,18.2546,18.2733,87600.0
2013-02-27 12:30:00,19.61,19.66,19.6,19.63,444000.0,18.2826,18.3292,18.2733,18.3012,444000.0
2013-02-27 12:35:00,19.63,19.67,19.62,19.63,364400.0,18.3012,18.3385,18.2919,18.3012,364400.0
2013-02-27 12:40:00,19.63,19.64,19.58,19.59,451600.0,18.3012,18.3106,18.2546,18.264,451600.0
2013-02-27 12:45:00,19.59,19.61,19.56,19.57,191600.0,18.264,18.2826,18.236,18.2453,191600.0
2013-02-27 12:50:00,19.57,19.58,19.45,19.46,802400.0,18.2453,18.2546,18.1334,18.1428,802400.0
2013-02-27 12:55:00,19.46,19.55,19.45,19.48,677600.0,18.1428,18.2267,18.1334,18.1614,677600.0
2013-02-27 13:00:00,19.48,19.49,19.4,19.43,458800.0,18.1614,18.1707,18.0868,18.1148,458800.0
2013-02-27 13:05:00,19.43,19.47,19.42,19.46,294800.0,18.1148,18.1521,18.1055,18.1428,294800.0
2013-02-27 13:10:00,19.46,19.51,19.44,19.49,189200.0,18.1428,18.1894,18.1241,18.1707,189200.0
2013-02-27 13:15:00,19.48,19.52,19.47,19.47,169600.0,18.1614,18.1987,18.1521,18.1521,169600.0
2013-02-27 13:20:00,19.47,19.51,19.47,19.48,194400.0,18.1521,18.1894,18.1521,18.1614,194400.0
2013-02-27 13:25:00,19.48,19.51,19.46,19.5,242800.0,18.1614,18.1894,18.1428,18.18,242800.0
2013-02-27 13:30:00,19.51,19.55,19.51,19.54,290000.0,18.1894,18.2267,18.1894,18.2173,290000.0
2013-02-27 13:35:00,19.54,19.6,19.54,19.59,290000.0,18.2173,18.2733,18.2173,18.264,290000.0
2013-02-27 13:40:00,19.59,19.6,19.53,19.54,112400.0,18.264,18.2733,18.208,18.2173,112400.0
2013-02-27 13:45:00,19.55,19.56,19.52,19.53,104000.0,18.2267,18.236,18.1987,18.208,104000.0
2013-02-27 13:50:00,19.53,19.57,19.53,19.55,135200.0,18.208,18.2453,18.208,18.2267,135200.0
2013-02-27 13:55:00,19.55,19.58,19.54,19.56,106400.0,18.2267,18.2546,18.2173,18.236,106400.0
2013-02-27 14:00:00,19.57,19.58,19.54,19.56,138000.0,18.2453,18.2546,18.2173,18.236,138000.0
2013-02-27 14:05:00,19.57,19.61,19.56,19.61,252000.0,18.2453,18.2826,18.236,18.2826,252000.0
2013-02-27 14:10:00,19.61,19.7,19.61,19.67,578400.0,18.2826,18.3665,18.2826,18.3385,578400.0
2013-02-27 14:15:00,19.67,19.68,19.65,19.66,103200.0,18.3385,18.3479,18.3199,18.3292,103200.0
2013-02-27 14:20:00,19.67,19.75,19.67,19.73,359200.0,18.3385,18.4131,18.3385,18.3945,359200.0
2013-02-27 14:25:00,19.73,19.75,19.7,19.7,203600.0,18.3945,18.4131,18.3665,18.3665,203600.0
2013-02-27 14:30:00,19.71,19.72,19.7,19.7,168400.0,18.3758,18.3852,18.3665,18.3665,168400.0
2013-02-27 14:35:00,19.7,19.7,19.68,19.69,99600.0,18.3665,18.3665,18.3479,18.3572,99600.0
2013-02-27 14:40:00,19.69,19.69,19.64,19.66,190000.0,18.3572,18.3572,18.3106,18.3292,190000.0
2013-02-27 14:45:00,19.67,19.77,19.67,19.74,592800.0,18.3385,18.4318,18.3385,18.4038,592800.0
2013-02-27 14:50:00,19.72,19.73,19.7,19.72,89600.0,18.3852,18.3945,18.3665,18.3852,89600.0
2013-02-27 14:55:00,19.72,19.77,19.7,19.76,188800.0,18.3852,18.4318,18.3665,18.4224,188800.0
2013-02-27 15:00:00,19.77,19.78,19.69,19.71,308400.0,18.4318,18.4411,18.3572,18.3758,308400.0
2013-02-27 15:05:00,19.71,19.71,19.67,19.71,131600.0,18.3758,18.3758,18.3385,18.3758,131600.0
2013-02-27 15:10:00,19.7,19.75,19.68,19.74,147200.0,18.3665,18.4131,18.3479,18.4038,147200.0
2013-02-27 15:15:00,19.75,19.77,19.72,19.75,303200.0,18.4131,18.4318,18.3852,18.4131,303200.0
2013-02-27 15:20:00,19.74,19.76,19.73,19.75,234800.0,18.4038,18.4224,18.3945,18.4131,234800.0
2013-02-27 15:25:00,19.75,19.78,19.68,19.7,542000.0,18.4131,18.4411,18.3479,18.3665,542000.0
2013-02-27 15:30:00,19.7,19.76,19.7,19.75,209200.0,18.3665,18.4224,18.3665,18.4131,209200.0
2013-02-27 15:35:00,19.75,19.76,19.71,19.75,230400.0,18.4131,18.4224,18.3758,18.4131,230400.0
2013-02-27 15:40:00,19.76,19.77,19.67,19.71,739600.0,18.4224,18.4318,18.3385,18.3758,739600.0
2013-02-27 15:45:00,19.7,19.72,19.64,19.66,545200.0,18.3665,18.3852,18.3106,18.3292,545200.0
2013-02-27 15:50:00,19.66,19.68,19.63,19.65,810400.0,18.3292,18.3479,18.3012,18.3199,810400.0
2013-02-27 15:55:00,19.64,19.64,19.43,19.46,1449600.0,18.3106,18.3106,18.1148,18.1428,1449600.0
2013-02-28 09:30:00,19.43,19.46,19.36,19.39,858400.0,18.1148,18.1428,18.0495,18.0775,858400.0
2013-02-28 09:35:00,19.39,19.56,19.38,19.54,972000.0,18.0775,18.236,18.0682,18.2173,972000.0
2013-02-28 09:40:00,19.54,19.62,19.52,19.6,692000.0,18.2173,18.2919,18.1987,18.2733,692000.0
2013-02-28 09:45:00,19.59,19.72,19.56,19.7,716000.0,18.264,18.3852,18.236,18.3665,716000.0
2013-02-28 09:50:00,19.71,19.71,19.6,19.62,930000.0,18.3758,18.3758,18.2733,18.2919,930000.0
2013-02-28 09:55:00,19.62,19.66,19.56,19.66,983200.0,18.2919,18.3292,18.236,18.3292,983200.0
2013-02-28 10:00:00,19.66,19.68,19.49,19.53,472800.0,18.3292,18.3479,18.1707,18.208,472800.0
2013-02-28 10:05:00,19.53,19.62,19.51,19.6,601600.0,18.208,18.2919,18.1894,18.2733,601600.0
2013-02-28 10:10:00,19.61,19.66,19.57,19.66,391200.0,18.2826,18.3292,18.2453,18.3292,391200.0
2013-02-28 10:15:00,19.66,19.7,19.64,19.67,628400.0,18.3292,18.3665,18.3106,18.3385,628400.0
2013-02-28 10:20:00,19.67,19.73,19.66,19.66,420400.0,18.3385,18.3945,18.3292,18.3292,420400.0
2013-02-28 10:25:00,19.67,19.68,19.62,19.67,206000.0,18.3385,18.3479,18.2919,18.3385,206000.0
2013-02-28 10:30:00,19.65,19.65,19.58,19.63,364000.0,18.3199,18.3199,18.2546,18.3012,364000.0
2013-02-28 10:35:00,19.63,19.67,19.6,19.61,220400.0,18.3012,18.3385,18.2733,18.2826,220400.0
2013-02-28 10:40:00,19.61,19.63,19.52,19.57,778400.0,18.2826,18.3012,18.1987,18.2453,778400.0
2013-02-28 10:45:00,19.57,19.58,19.5,19.5,306400.0,18.2453,18.2546,18.18,18.18,306400.0
2013-02-28 10:50:00,19.5,19.55,19.48,19.48,474800.0,18.18,18.2267,18.1614,18.1614,474800.0
2013-02-28 10:55:00,19.49,19.5,19.45,19.48,416400.0,18.1707,18.18,18.1334,18.1614,416400.0
2013-02-28 11:00:00,19.48,19.52,19.45,19.52,423200.0,18.1614,18.1987,18.1334,18.1987,423200.0
2013-02-28 11:05:00,19.53,19.63,19.52,19.61,624800.0,18.208,18.3012,18.1987,18.2826,624800.0
2013-02-28 11:10:00,19.61,19.65,19.59,19.59,286400.0,18.2826,18.3199,18.264,18.264,286400.0
2013-02-28 11:15:00,19.59,19.63,19.59,19.63,157200.0,18.264,18.3012,18.264,18.3012,157200.0
2013-02-28 11:20:00,19.63,19.67,19.6,19.66,167600.0,18.3012,18.3385,18.2733,18.3292,167600.0
2013-02-28 11:25:00,19.65,19.69,19.64,19.68,262000.0,18.3199,18.3572,18.3106,18.3479,262000.0
2013-02-28 11:30:00,19.68,19.69,19.65,19.65,106000.0,18.3479,18.3572,18.3199,18.3199,106000.0
2013-02-28 11:35:00,19.66,19.66,19.58,19.58,132400.0,18.3292,18.3292,18.2546,18.2546,132400.0
2013-02-28 11:40:00,19.58,19.64,19.58,19.62,171600.0,18.2546,18.3106,18.2546,18.2919,171600.0
2013-02-28 11:45:00,19.64,19.64,19.59,19.6,80000.0,18.3106,18.3106,18.264,18.2733,80000.0
2013-02-28 11:50:00,19.61,19.63,19.59,19.59,32400.0,18.2826,18.3012,18.264,18.264,32400.0
2013-02-28 11:55:00,19.59,19.62,19.58,19.61,72800.0,18.264,18.2919,18.2546,18.2826,72800.0
2013-02-28 12:00:00,19.61,19.64,19.6,19.63,51200.0,18.2826,18.3106,18.2733,18.3012,51200.0
2013-02-28 12:05:00,19.64,19.65,19.61,19.62,56400.0,18.3106,18.3199,18.2826,18.2919,56400.0
2013-02-28 12:10:00,19.61,19.61,19.58,19.58,104000.0,18.2826,18.2826,18.2546,18.2546,104000.0
2013-02-28 12:15:00,19.59,19.61,19.57,19.6,94800.0,18.264,18.2826,18.2453,18.2733,94800.0
2013-02-28 12:20:00,19.6,19.64,19.6,19.63,87600.0,18.2733,18.3106,18.2733,18.3012,87600.0
2013-02-28 12:25:00,19.62,19.64,19.6,19.62,54800.0,18.2919,18.3106,18.2733,18.2919,54800.0
2013-02-28 12:30:00,19.62,19.67,19.62,19.67,69200.0,18.2919,18.3385,18.2919,18.3385,69200.0
2013-02-28 12:35:00,19.67,19.71,19.67,19.68,284000.0,18.3385,18.3758,18.3385,18.3479,284000.0
2013-02-28 12:40:00,19.68,19.75,19.68,19.74,337600.0,18.3479,18.4131,18.3479,18.4038,337600.0
2013-02-28 12:45:00,19.74,19.78,19.74,19.77,194800.0,18.4038,18.4411,18.4038,18.4318,194800.0
2013-02-28 12:50:00,19.77,19.78,19.73,19.74,132800.0,18.4318,18.4411,18.3945,18.4038,132800.0
2013-02-28 12:55:00,19.73,19.73,19.68,19.68,106400.0,18.3945,18.3945,18.3479,18.3479,106400.0
2013-02-28 13:00:00,19.68,19.73,19.68,19.71,94800.0,18.3479,18.3945,18.3479,18.3758,94800.0
2013-02-28 13:05:00,19.71,19.74,19.7,19.74,63600.0,18.3758,18.4038,18.3665,18.4038,63600.0
2013-02-28 13:10:00,19.74,19.75,19.72,19.75,146400.0,18.4038,18.4131,18.3852,18.4131,146400.0
2013-02-28 13:15:00,19.75,19.8,19.72,19.79,147200.0,18.4131,18.4597,18.3852,18.4504,147200.0
2013-02-28 13:20:00,19.79,19.83,19.78,19.83,332400.0,18.4504,18.4877,18.4411,18.4877,332400.0
2013-02-28 13:25:00,19.83,19.89,19.83,19.87,347600.0,18.4877,18.5436,18.4877,18.525,347600.0
2013-02-28 13:30:00,19.88,19.9,19.82,19.84,339200.0,18.5343,18.553,18.4784,18.497,339200.0
2013-02-28 13:35:00,19.86,19.88,19.78,19.8,217200.0,18.5157,18.5343,18.4411,18.4597,217200.0
2013-02-28 13:40:00,19.8,19.81,19.78,19.79,186000.0,18.4597,18.4691,18.4411,18.4504,186000.0
2013-02-28 13:45:00,19.8,19.84,19.79,19.84,189600.0,18.4597,18.497,18.4504,18.497,189600.0
2013-02-28 13:50:00,19.84,19.85,19.8,19.85,73200.0,18.497,18.5064,18.4597,18.5064,73200.0
2013-02-28 13:55:00,19.85,19.87,19.8,19.82,182800.0,18.5064,18.525,18.4597,18.4784,182800.0
2013-02-28 14:00:00,19.83,19.85,19.82,19.83,80800.0,18.4877,18.5064,18.4784,18.4877,80800.0
2013-02-28 14:05:00,19.84,19.88,19.84,19.88,195200.0,18.497,18.5343,18.497,18.5343,195200.0
2013-02-28 14:10:00,19.87,19.9,19.87,19.9,153200.0,18.525,18.553,18.525,18.553,153200.0
2013-02-28 14:15:00,19.89,19.89,19.86,19.88,145200.0,18.5436,18.5436,18.5157,18.5343,145200.0
2013-02-28 14:20:00,19.88,19.89,19.87,19.87,148400.0,18.5343,18.5436,18.525,18.525,148400.0
2013-02-28 14:25:00,19.87,19.89,19.86,19.87,108800.0,18.525,18.5436,18.5157,18.525,108800.0
2013-02-28 14:30:00,19.87,19.91,19.82,19.83,250800.0,18.525,18.5623,18.4784,18.4877,250800.0
2013-02-28 14:35:00,19.82,19.84,19.8,19.84,208800.0,18.4784,18.497,18.4597,18.497,208800.0
2013-02-28 14:40:00,19.84,19.85,19.8,19.82,137200.0,18.497,18.5064,18.4597,18.4784,137200.0
2013-02-28 14:45:00,19.81,19.83,19.78,19.8,265600.0,18.4691,18.4877,18.4411,18.4597,265600.0
2013-02-28 14:50:00,19.81,19.83,19.77,19.83,288400.0,18.4691,18.4877,18.4318,18.4877,288400.0
2013-02-28 14:55:00,19.82,19.84,19.8,19.82,102800.0,18.4784,18.497,18.4597,18.4784,102800.0
2013-02-28 15:00:00,19.81,19.81,19.77,19.79,118000.0,18.4691,18.4691,18.4318,18.4504,118000.0
2013-02-28 15:05:00,19.78,19.78,19.72,19.75,438400.0,18.4411,18.4411,18.3852,18.4131,438400.0
2013-02-28 15:10:00,19.75,19.76,19.65,19.67,296000.0,18.4131,18.4224,18.3199,18.3385,296000.0
2013-02-28 15:15:00,19.66,19.68,19.63,19.68,179600.0,18.3292,18.3479,18.3012,18.3479,179600.0
2013-02-28 15:20:00,19.68,19.73,19.68,19.71,230400.0,18.3479,18.3945,18.3479,18.3758,230400.0
2013-02-28 15:25:00,19.72,19.75,19.68,19.72,226000.0,18.3852,18.4131,18.3479,18.3852,226000.0
2013-02-28 15:30:00,19.72,19.75,19.69,19.74,141600.0,18.3852,18.4131,18.3572,18.4038,141600.0
2013-02-28 15:35:00,19.73,19.76,19.7,19.75,299600.0,18.3945,18.4224,18.3665,18.4131,299600.0
2013-02-28 15:40:00,19.76,19.76,19.66,19.71,303200.0,18.4224,18.4224,18.3292,18.3758,303200.0
2013-02-28 15:45:00,19.71,19.75,19.68,19.7,338800.0,18.3758,18.4131,18.3479,18.3665,338800.0
2013-02-28 15:50:00,19.7,19.72,19.67,19.68,339200.0,18.3665,18.3852,18.3385,18.3479,339200.0
2013-02-28 15:55:00,19.67,19.7,19.53,19.54,868400.0,18.3385,18.3665,18.208,18.2173,868400.0
2013-03-01 09:30:00,19.18,19.2,19.0,19.02,1085600.0,17.8817,17.9004,17.7139,17.7325,1085600.0
2013-03-01 09:35:00,19.02,19.04,18.81,18.82,2514800.0,17.7325,17.7512,17.5367,17.5461,2514800.0
2013-03-01 09:40:00,18.81,18.95,18.73,18.94,2044000.0,17.5367,17.6673,17.4622,17.658,2044000.0
2013-03-01 09:45:00,18.93,19.0,18.87,18.97,1276400.0,17.6486,17.7139,17.5927,17.6859,1276400.0
2013-03-01 09:50:00,18.97,19.06,18.91,19.05,1012000.0,17.6859,17.7698,17.63,17.7605,1012000.0
2013-03-01 09:55:00,19.04,19.12,18.96,19.01,992400.0,17.7512,17.8258,17.6766,17.7232,992400.0
2013-03-01 10:00:00,19.11,19.24,19.05,19.17,1205600.0,17.8164,17.9376,17.7605,17.8724,1205600.0
2013-03-01 10:05:00,19.19,19.3,19.19,19.29,957600.0,17.891,17.9936,17.891,17.9843,957600.0
2013-03-01 10:10:00,19.28,19.3,19.21,19.22,502000.0,17.9749,17.9936,17.9097,17.919,502000.0
2013-03-01 10:15:00,19.22,19.23,19.05,19.06,938800.0,17.919,17.9283,17.7605,17.7698,938800.0
2013-03-01 10:20:00,19.06,19.07,19.01,19.07,367200.0,17.7698,17.7792,17.7232,17.7792,367200.0
2013-03-01 10:25:00,19.07,19.23,19.06,19.23,841600.0,17.7792,17.9283,17.7698,17.9283,841600.0
2013-03-01 10:30:00,19.23,19.3,19.21,19.26,735600.0,17.9283,17.9936,17.9097,17.9563,735600.0
2013-03-01 10:35:00,19.27,19.33,19.27,19.3,515200.0,17.9656,18.0216,17.9656,17.9936,515200.0
2013-03-01 10:40:00,19.3,19.43,19.3,19.43,677600.0,17.9936,18.1148,17.9936,18.1148,677600.0
2013-03-01 10:45:00,19.43,19.43,19.33,19.34,427200.0,18.1148,18.1148,18.0216,18.0309,427200.0
2013-03-01 10:50:00,19.33,19.43,19.33,19.42,312000.0,18.0216,18.1148,18.0216,18.1055,312000.0
2013-03-01 10:55:00,19.42,19.51,19.42,19.51,379200.0,18.1055,18.1894,18.1055,18.1894,379200.0
2013-03-01 11:00:00,19.51,19.6,19.5,19.51,599600.0,18.1894,18.2733,18.18,18.1894,599600.0
2013-03-01 11:05:00,19.5,19.56,19.49,19.51,292000.0,18.18,18.236,18.1707,18.1894,292000.0
2013-03-01 11:10:00,19.5,19.52,19.42,19.42,426400.0,18.18,18.1987,18.1055,18.1055,426400.0
2013-03-01 11:15:00,19.42,19.44,19.35,19.39,438800.0,18.1055,18.1241,18.0402,18.0775,438800.0
2013-03-01 11:20:00,19.38,19.44,19.34,19.44,438400.0,18.0682,18.1241,18.0309,18.1241,438400.0
2013-03-01 11:25:00,19.44,19.53,19.42,19.43,479200.0,18.1241,18.208,18.1055,18.1148,479200.0
2013-03-01 11:30:00,19.43,19.49,19.42,19.46,164400.0,18.1148,18.1707,18.1055,18.1428,164400.0
2013-03-01 11:35:00,19.45,19.51,19.42,19.46,194000.0,18.1334,18.1894,18.1055,18.1428,194000.0
2013-03-01 11:40:00,19.46,19.46,19.3,19.4,488800.0,18.1428,18.1428,17.9936,18.0868,488800.0
2013-03-01 11:45:00,19.4,19.41,19.33,19.36,204800.0,18.0868,18.0961,18.0216,18.0495,204800.0
2013-03-01 11:50:00,19.36,19.4,19.31,19.33,264800.0,18.0495,18.0868,18.0029,18.0216,264800.0
2013-03-01 11:55:00,19.33,19.49,19.32,19.47,276000.0,18.0216,18.1707,18.0122,18.1521,276000.0
2013-03-01 12:00:00,19.47,19.56,19.46,19.56,336800.0,18.1521,18.236,18.1428,18.236,336800.0
2013-03-01 12:05:00,19.56,19.61,19.55,19.61,465600.0,18.236,18.2826,18.2267,18.2826,465600.0
2013-03-01 12:10:00,19.61,19.64,19.59,19.6,255200.0,18.2826,18.3106,18.264,18.2733,255200.0
2013-03-01 12:15:00,19.6,19.68,19.59,19.65,412800.0,18.2733,18.3479,18.264,18.3199,412800.0
2013-03-01 12:20:00,19.66,19.72,19.62,19.68,629600.0,18.3292,18.3852,18.2919,18.3479,629600.0
2013-03-01 12:25:00,19.69,19.71,19.65,19.66,215600.0,18.3572,18.3758,18.3199,18.3292,215600.0
2013-03-01 12:30:00,19.65,19.73,19.65,19.68,282800.0,18.3199,18.3945,18.3199,18.3479,282800.0
2013-03-01 12:35:00,19.67,19.7,19.65,19.69,169600.0,18.3385,18.3665,18.3199,18.3572,169600.0
2013-03-01 12:40:00,19.69,19.72,19.67,19.71,144800.0,18.3572,18.3852,18.3385,18.3758,144800.0
2013-03-01 12:45:00,19.7,19.71,19.68,19.68,83600.0,18.3665,18.3758,18.3479,18.3479,83600.0
2013-03-01 12:50:00,19.68,19.73,19.68,19.7,169600.0,18.3479,18.3945,18.3479,18.3665,169600.0
2013-03-01 12:55:00,19.71,19.75,19.7,19.74,302000.0,18.3758,18.4131,18.3665,18.4038,302000.0
2013-03-01 13:00:00,19.72,19.77,19.71,19.74,223600.0,18.3852,18.4318,18.3758,18.4038,223600.0
2013-03-01 13:05:00,19.74,19.75,19.66,19.67,232800.0,18.4038,18.4131,18.3292,18.3385,232800.0
2013-03-01 13:10:00,19.66,19.73,19.65,19.71,127200.0,18.3292,18.3945,18.3199,18.3758,127200.0
2013-03-01 13:15:00,19.72,19.75,19.7,19.72,294400.0,18.3852,18.4131,18.3665,18.3852,294400.0
2013-03-01 13:20:00,19.71,19.75,19.67,19.75,210800.0,18.3758,18.4131,18.3385,18.4131,210800.0
2013-03-01 13:25:00,19.75,19.75,19.71,19.73,60400.0,18.4131,18.4131,18.3758,18.3945,60400.0
2013-03-01 13:30:00,19.71,19.75,19.66,19.71,229200.0,18.3758,18.4131,18.3292,18.3758,229200.0
2013-03-01 13:35:00,19.7,19.72,19.67,19.72,75200.0,18.3665,18.3852,18.3385,18.3852,75200.0
2013-03-01 13:40:00,19.72,19.74,19.68,19.7,163600.0,18.3852,18.4038,18.3479,18.3665,163600.0
2013-03-01 13:45:00,19.69,19.7,19.66,19.66,128800.0,18.3572,18.3665,18.3292,18.3292,128800.0
2013-03-01 13:50:00,19.65,19.68,19.64,19.68,216000.0,18.3199,18.3479,18.3106,18.3479,216000.0
2013-03-01 13:55:00,19.68,19.73,19.68,19.72,218800.0,18.3479,18.3945,18.3479,18.3852,218800.0
2013-03-01 14:00:00,19.73,19.81,19.73,19.8,374800.0,18.3945,18.4691,18.3945,18.4597,374800.0
2013-03-01 14:05:00,19.81,19.85,19.8,19.82,354400.0,18.4691,18.5064,18.4597,18.4784,354400.0
2013-03-01 14:10:00,19.81,19.84,19.78,19.82,148000.0,18.4691,18.497,18.4411,18.4784,148000.0
2013-03-01 14:15:00,19.81,19.83,19.8,19.82,240800.0,18.4691,18.4877,18.4597,18.4784,240800.0
2013-03-01 14:20:00,19.83,19.85,19.75,19.75,179600.0,18.4877,18.5064,18.4131,18.4131,179600.0
2013-03-01 14:25:00,19.75,19.76,19.72,19.75,420400.0,18.4131,18.4224,18.3852,18.4131,420400.0
2013-03-01 14:30:00,19.75,19.78,19.75,19.75,192400.0,18.4131,18.4411,18.4131,18.4131,192400.0
2013-03-01 14:35:00,19.75,19.79,19.73,19.73,122400.0,18.4131,18.4504,18.3945,18.3945,122400.0
2013-03-01 14:40:00,19.73,19.77,19.73,19.77,59600.0,18.3945,18.4318,18.3945,18.4318,59600.0
2013-03-01 14:45:00,19.77,19.78,19.68,19.68,204000.0,18.4318,18.4411,18.3479,18.3479,204000.0
2013-03-01 14:50:00,19.68,19.69,19.63,19.68,366000.0,18.3479,18.3572,18.3012,18.3479,366000.0
2013-03-01 14:55:00,19.69,19.72,19.65,19.72,195600.0,18.3572,18.3852,18.3199,18.3852,195600.0
2013-03-01 15:00:00,19.72,19.75,19.69,19.69,155200.0,18.3852,18.4131,18.3572,18.3572,155200.0
2013-03-01 15:05:00,19.69,19.77,19.67,19.73,254400.0,18.3572,18.4318,18.3385,18.3945,254400.0
2013-03-01 15:10:00,19.73,19.77,19.71,19.72,107600.0,18.3945,18.4318,18.3758,18.3852,107600.0
2013-03-01 15:15:00,19.72,19.74,19.68,19.7,187200.0,18.3852,18.4038,18.3479,18.3665,187200.0
2013-03-01 15:20:00,19.69,19.74,19.66,19.71,190000.0,18.3572,18.4038,18.3292,18.3758,190000.0
2013-03-01 15:25:00,19.7,19.76,19.7,19.72,140800.0,18.3665,18.4224,18.3665,18.3852,140800.0
2013-03-01 15:30:00,19.72,19.78,19.72,19.73,279600.0,18.3852,18.4411,18.3852,18.3945,279600.0
2013-03-01 15:35:00,19.72,19.81,19.72,19.78,317200.0,18.3852,18.4691,18.3852,18.4411,317200.0
2013-03-01 15:40:00,19.78,19.78,19.68,19.68,350000.0,18.4411,18.4411,18.3479,18.3479,350000.0
2013-03-01 15:45:00,19.69,19.85,19.69,19.84,532000.0,18.3572,18.5064,18.3572,18.497,532000.0
2013-03-01 15:50:00,19.85,19.92,19.8,19.82,1007600.0,18.5064,18.5716,18.4597,18.4784,1007600.0
2013-03-01 15:55:00,19.82,19.83,19.74,19.8,725200.0,18.4784,18.4877,18.4038,18.4597,725200.0
2013-03-04 09:30:00,19.69,19.75,19.67,19.74,480400.0,18.3572,18.4131,18.3385,18.4038,480400.0
2013-03-04 09:35:00,19.74,19.74,19.64,19.68,599600.0,18.4038,18.4038,18.3106,18.3479,599600.0
2013-03-04 09:40:00,19.67,19.79,19.67,19.68,1102400.0,18.3385,18.4504,18.3385,18.3479,1102400.0
2013-03-04 09:45:00,19.68,19.81,19.64,19.78,750800.0,18.3479,18.4691,18.3106,18.4411,750800.0
2013-03-04 09:50:00,19.78,19.86,19.74,19.86,504400.0,18.4411,18.5157,18.4038,18.5157,504400.0
2013-03-04 09:55:00,19.86,19.86,19.77,19.8,460000.0,18.5157,18.5157,18.4318,18.4597,460000.0
2013-03-04 10:00:00,19.8,19.86,19.78,19.82,279600.0,18.4597,18.5157,18.4411,18.4784,279600.0
2013-03-04 10:05:00,19.84,19.89,19.81,19.85,329600.0,18.497,18.5436,18.4691,18.5064,329600.0
2013-03-04 10:10:00,19.86,19.86,19.66,19.67,485600.0,18.5157,18.5157,18.3292,18.3385,485600.0
2013-03-04 10:15:00,19.67,19.71,19.64,19.68,403200.0,18.3385,18.3758,18.3106,18.3479,403200.0
2013-03-04 10:20:00,19.68,19.71,19.64,19.68,195200.0,18.3479,18.3758,18.3106,18.3479,195200.0
2013-03-04 10:25:00,19.67,19.74,19.65,19.73,453200.0,18.3385,18.4038,18.3199,18.3945,453200.0
2013-03-04 10:30:00,19.73,19.76,19.72,19.74,257200.0,18.3945,18.4224,18.3852,18.4038,257200.0
2013-03-04 10:35:00,19.73,19.75,19.68,19.75,186400.0,18.3945,18.4131,18.3479,18.4131,186400.0
2013-03-04 10:40:00,19.76,19.85,19.75,19.82,442800.0,18.4224,18.5064,18.4131,18.4784,442800.0
2013-03-04 10:45:00,19.83,19.86,19.79,19.8,380400.0,18.4877,18.5157,18.4504,18.4597,380400.0
2013-03-04 10:50:00,19.81,19.84,19.79,19.8,410800.0,18.4691,18.497,18.4504,18.4597,410800.0
2013-03-04 10:55:00,19.8,19.8,19.74,19.77,249200.0,18.4597,18.4597,18.4038,18.4318,249200.0
2013-03-04 11:00:00,19.79,19.8,19.71,19.77,251600.0,18.4504,18.4597,18.3758,18.4318,251600.0
2013-03-04 11:05:00,19.77,19.77,19.71,19.72,221600.0,18.4318,18.4318,18.3758,18.3852,221600.0
2013-03-04 11:10:00,19.72,19.77,19.71,19.73,254800.0,18.3852,18.4318,18.3758,18.3945,254800.0
2013-03-04 11:15:00,19.76,19.83,19.71,19.83,841600.0,18.4224,18.4877,18.3758,18.4877,841600.0
2013-03-04 11:20:00,19.82,19.82,19.75,19.8,365200.0,18.4784,18.4784,18.4131,18.4597,365200.0
2013-03-04 11:25:00,19.8,19.84,19.78,19.81,422400.0,18.4597,18.497,18.4411,18.4691,422400.0
2013-03-04 11:30:00,19.81,19.86,19.79,19.8,406000.0,18.4691,18.5157,18.4504,18.4597,406000.0
2013-03-04 11:35:00,19.8,19.82,19.78,19.81,232000.0,18.4597,18.4784,18.4411,18.4691,232000.0
2013-03-04 11:40:00,19.8,19.81,19.76,19.78,124400.0,18.4597,18.4691,18.4224,18.4411,124400.0
2013-03-04 11:45:00,19.78,19.81,19.78,19.8,94800.0,18.4411,18.4691,18.4411,18.4597,94800.0
2013-03-04 11:50:00,19.81,19.83,19.8,19.8,141600.0,18.4691,18.4877,18.4597,18.4597,141600.0
2013-03-04 11:55:00,19.8,19.83,19.79,19.8,112800.0,18.4597,18.4877,18.4504,18.4597,112800.0
2013-03-04 12:00:00,19.8,19.81,19.73,19.73,185200.0,18.4597,18.4691,18.3945,18.3945,185200.0
2013-03-04 12:05:00,19.73,19.73,19.68,19.68,692000.0,18.3945,18.3945,18.3479,18.3479,692000.0
2013-03-04 12:10:00,19.68,19.68,19.65,19.67,384400.0,18.3479,18.3479,18.3199,18.3385,384400.0
2013-03-04 12:15:00,19.67,19.67,19.53,19.53,765600.0,18.3385,18.3385,18.208,18.208,765600.0
2013-03-04 12:20:00,19.53,19.53,19.46,19.47,554000.0,18.208,18.208,18.1428,18.1521,554000.0
2013-03-04 12:25:00,19.47,19.49,19.44,19.45,366800.0,18.1521,18.1707,18.1241,18.1334,366800.0
2013-03-04 12:30:00,19.44,19.45,19.4,19.41,465600.0,18.1241,18.1334,18.0868,18.0961,465600.0
2013-03-04 12:35:00,19.4,19.47,19.36,19.43,477600.0,18.0868,18.1521,18.0495,18.1148,477600.0
2013-03-04 12:40:00,19.43,19.51,19.43,19.47,373200.0,18.1148,18.1894,18.1148,18.1521,373200.0
2013-03-04 12:45:00,19.47,19.48,19.45,19.48,178800.0,18.1521,18.1614,18.1334,18.1614,178800.0
2013-03-04 12:50:00,19.47,19.51,19.47,19.49,267600.0,18.1521,18.1894,18.1521,18.1707,267600.0
2013-03-04 12:55:00,19.49,19.56,19.49,19.54,197200.0,18.1707,18.236,18.1707,18.2173,197200.0
2013-03-04 13:00:00,19.55,19.55,19.5,19.53,150800.0,18.2267,18.2267,18.18,18.208,150800.0
2013-03-04 13:05:00,19.53,19.53,19.48,19.51,214800.0,18.208,18.208,18.1614,18.1894,214800.0
2013-03-04 13:10:00,19.51,19.56,19.49,19.55,136400.0,18.1894,18.236,18.1707,18.2267,136400.0
2013-03-04 13:15:00,19.56,19.59,19.55,19.59,162400.0,18.236,18.264,18.2267,18.264,162400.0
2013-03-04 13:20:00,19.59,19.73,19.59,19.72,659200.0,18.264,18.3945,18.264,18.3852,659200.0
2013-03-04 13:25:00,19.72,19.75,19.68,19.75,347200.0,18.3852,18.4131,18.3479,18.4131,347200.0
2013-03-04 13:30:00,19.76,19.78,19.71,19.73,416000.0,18.4224,18.4411,18.3758,18.3945,416000.0
2013-03-04 13:35:00,19.73,19.77,19.72,19.76,299200.0,18.3945,18.4318,18.3852,18.4224,299200.0
2013-03-04 13:40:00,19.76,19.79,19.74,19.77,206000.0,18.4224,18.4504,18.4038,18.4318,206000.0
2013-03-04 13:45:00,19.77,19.81,19.76,19.8,414000.0,18.4318,18.4691,18.4224,18.4597,414000.0
2013-03-04 13:50:00,19.79,19.81,19.78,19.78,396400.0,18.4504,18.4691,18.4411,18.4411,396400.0
2013-03-04 13:55:00,19.78,19.78,19.73,19.77,195200.0,18.4411,18.4411,18.3945,18.4318,195200.0
2013-03-04 14:00:00,19.77,19.78,19.72,19.73,190800.0,18.4318,18.4411,18.3852,18.3945,190800.0
2013-03-04 14:05:00,19.73,19.78,19.72,19.76,210000.0,18.3945,18.4411,18.3852,18.4224,210000.0
2013-03-04 14:10:00,19.75,19.75,19.67,19.71,743600.0,18.4131,18.4131,18.3385,18.3758,743600.0
2013-03-04 14:15:00,19.71,19.71,19.67,19.7,269600.0,18.3758,18.3758,18.3385,18.3665,269600.0
2013-03-04 14:20:00,19.7,19.74,19.7,19.72,128000.0,18.3665,18.4038,18.3665,18.3852,128000.0
2013-03-04 14:25:00,19.72,19.84,19.72,19.82,1302800.0,18.3852,18.497,18.3852,18.4784,1302800.0
2013-03-04 14:30:00,19.83,19.83,19.77,19.82,347200.0,18.4877,18.4877,18.4318,18.4784,347200.0
2013-03-04 14:35:00,19.82,19.84,19.8,19.83,270400.0,18.4784,18.497,18.4597,18.4877,270400.0
2013-03-04 14:40:00,19.83,19.88,19.79,19.86,435600.0,18.4877,18.5343,18.4504,18.5157,435600.0
2013-03-04 14:45:00,19.86,19.92,19.84,19.9,507600.0,18.5157,18.5716,18.497,18.553,507600.0
2013-03-04 14:50:00,19.9,19.98,19.89,19.96,386000.0,18.553,18.6276,18.5436,18.6089,386000.0
2013-03-04 14:55:00,19.96,20.0,19.95,19.98,389200.0,18.6089,18.6462,18.5996,18.6276,389200.0
2013-03-04 15:00:00,19.98,19.99,19.92,19.94,324800.0,18.6276,18.6369,18.5716,18.5903,324800.0
2013-03-04 15:05:00,19.94,19.95,19.91,19.91,204800.0,18.5903,18.5996,18.5623,18.5623,204800.0
2013-03-04 15:10:00,19.9,19.91,19.86,19.88,284000.0,18.553,18.5623,18.5157,18.5343,284000.0
2013-03-04 15:15:00,19.87,19.9,19.83,19.83,138000.0,18.525,18.553,18.4877,18.4877,138000.0
2013-03-04 15:20:00,19.83,19.89,19.82,19.86,262000.0,18.4877,18.5436,18.4784,18.5157,262000.0
2013-03-04 15:25:00,19.86,19.93,19.86,19.88,242800.0,18.5157,18.5809,18.5157,18.5343,242800.0
2013-03-04 15:30:00,19.88,19.92,19.86,19.92,200800.0,18.5343,18.5716,18.5157,18.5716,200800.0
2013-03-04 15:35:00,19.92,19.92,19.84,19.9,341200.0,18.5716,18.5716,18.497,18.553,341200.0
2013-03-04 15:40:00,19.9,19.91,19.86,19.91,217200.0,18.553,18.5623,18.5157,18.5623,217200.0
2013-03-04 15:45:00,19.9,19.94,19.87,19.94,472800.0,18.553,18.5903,18.525,18.5903,472800.0
2013-03-04 15:50:00,19.93,19.94,19.88,19.92,387200.0,18.5809,18.5903,18.5343,18.5716,387200.0
2013-03-04 15:55:00,19.92,19.98,19.9,19.97,790400.0,18.5716,18.6276,18.553,18.6182,790400.0
2013-03-05 09:30:00,20.3,20.48,20.29,20.36,1361600.0,18.9259,19.0937,18.9166,18.9818,1361600.0
2013-03-05 09:35:00,20.37,20.54,20.37,20.5,1241200.0,18.9912,19.1496,18.9912,19.1124,1241200.0
2013-03-05 09:40:00,20.5,20.55,20.41,20.43,1117200.0,19.1124,19.159,19.0284,19.0471,1117200.0
2013-03-05 09:45:00,20.43,20.47,20.39,20.44,817600.0,19.0471,19.0844,19.0098,19.0564,817600.0
2013-03-05 09:50:00,20.44,20.54,20.42,20.5,632800.0,19.0564,19.1496,19.0378,19.1124,632800.0
2013-03-05 09:55:00,20.53,20.58,20.49,20.52,709200.0,19.1403,19.1869,19.103,19.131,709200.0
2013-03-05 10:00:00,20.53,20.65,20.5,20.57,1120800.0,19.1403,19.2522,19.1124,19.1776,1120800.0
2013-03-05 10:05:00,20.57,20.58,20.5,20.54,453200.0,19.1776,19.1869,19.1124,19.1496,453200.0
2013-03-05 10:10:00,20.53,20.57,20.49,20.57,750800.0,19.1403,19.1776,19.103,19.1776,750800.0
2013-03-05 10:15:00,20.57,20.6,20.52,20.53,818800.0,19.1776,19.2056,19.131,19.1403,818800.0
2013-03-05 10:20:00,20.56,20.6,20.54,20.56,392800.0,19.1683,19.2056,19.1496,19.1683,392800.0
2013-03-05 10:25:00,20.56,20.61,20.55,20.59,469200.0,19.1683,19.2149,19.159,19.1963,469200.0
2013-03-05 10:30:00,20.6,20.69,20.58,20.68,786000.0,19.2056,19.2895,19.1869,19.2802,786000.0
2013-03-05 10:35:00,20.68,20.75,20.66,20.7,842800.0,19.2802,19.3454,19.2615,19.2988,842800.0
2013-03-05 10:40:00,20.71,20.77,20.7,20.75,727600.0,19.3081,19.3641,19.2988,19.3454,727600.0
2013-03-05 10:45:00,20.75,20.77,20.74,20.75,406400.0,19.3454,19.3641,19.3361,19.3454,406400.0
2013-03-05 10:50:00,20.75,20.75,20.7,20.71,254400.0,19.3454,19.3454,19.2988,19.3081,254400.0
2013-03-05 10:55:00,20.71,20.74,20.65,20.66,287200.0,19.3081,19.3361,19.2522,19.2615,287200.0
2013-03-05 11:00:00,20.67,20.68,20.54,20.54,1050800.0,19.2708,19.2802,19.1496,19.1496,1050800.0
2013-03-05 11:05:00,20.55,20.64,20.54,20.64,414800.0,19.159,19.2429,19.1496,19.2429,414800.0
2013-03-05 11:10:00,20.64,20.71,20.64,20.68,349200.0,19.2429,19.3081,19.2429,19.2802,349200.0
2013-03-05 11:15:00,20.69,20.7,20.63,20.68,294000.0,19.2895,19.2988,19.2336,19.2802,294000.0
2013-03-05 11:20:00,20.68,20.69,20.64,20.66,328800.0,19.2802,19.2895,19.2429,19.2615,328800.0
2013-03-05 11:25:00,20.67,20.68,20.63,20.64,230400.0,19.2708,19.2802,19.2336,19.2429,230400.0
2013-03-05 11:30:00,20.64,20.67,20.61,20.61,339200.0,19.2429,19.2708,19.2149,19.2149,339200.0
2013-03-05 11:35:00,20.61,20.61,20.52,20.56,595600.0,19.2149,19.2149,19.131,19.1683,595600.0
2013-03-05 11:40:00,20.56,20.61,20.56,20.61,106400.0,19.1683,19.2149,19.1683,19.2149,106400.0
2013-03-05 11:45:00,20.6,20.64,20.59,20.64,100000.0,19.2056,19.2429,19.1963,19.2429,100000.0
2013-03-05 11:50:00,20.63,20.64,20.6,20.61,118800.0,19.2336,19.2429,19.2056,19.2149,118800.0
2013-03-05 11:55:00,20.61,20.62,20.58,20.59,62000.0,19.2149,19.2242,19.1869,19.1963,62000.0
2013-03-05 12:00:00,20.6,20.61,20.58,20.59,93600.0,19.2056,19.2149,19.1869,19.1963,93600.0
2013-03-05 12:05:00,20.6,20.61,20.57,20.6,75200.0,19.2056,19.2149,19.1776,19.2056,75200.0
2013-03-05 12:10:00,20.6,20.63,20.58,20.58,165200.0,19.2056,19.2336,19.1869,19.1869,165200.0
2013-03-05 12:15:00,20.58,20.59,20.54,20.56,143200.0,19.1869,19.1963,19.1496,19.1683,143200.0
2013-03-05 12:20:00,20.56,20.58,20.53,20.53,97200.0,19.1683,19.1869,19.1403,19.1403,97200.0
2013-03-05 12:25:00,20.53,20.55,20.5,20.55,177600.0,19.1403,19.159,19.1124,19.159,177600.0
2013-03-05 12:30:00,20.54,20.55,20.52,20.54,110800.0,19.1496,19.159,19.131,19.1496,110800.0
2013-03-05 12:35:00,20.54,20.54,20.52,20.53,214800.0,19.1496,19.1496,19.131,19.1403,214800.0
2013-03-05 12:40:00,20.53,20.56,20.53,20.54,175600.0,19.1403,19.1683,19.1403,19.1496,175600.0
2013-03-05 12:45:00,20.54,20.58,20.54,20.57,209600.0,19.1496,19.1869,19.1496,19.1776,209600.0
2013-03-05 12:50:00,20.58,20.63,20.58,20.63,257600.0,19.1869,19.2336,19.1869,19.2336,257600.0
2013-03-05 12:55:00,20.63,20.63,20.59,20.61,113200.0,19.2336,19.2336,19.1963,19.2149,113200.0
2013-03-05 13:00:00,20.62,20.63,20.59,20.59,76400.0,19.2242,19.2336,19.1963,19.1963,76400.0
2013-03-05 13:05:00,20.59,20.61,20.57,20.58,103200.0,19.1963,19.2149,19.1776,19.1869,103200.0
2013-03-05 13:10:00,20.58,20.61,20.58,20.59,116800.0,19.1869,19.2149,19.1869,19.1963,116800.0
2013-03-05 13:15:00,20.58,20.64,20.57,20.62,206400.0,19.1869,19.2429,19.1776,19.2242,206400.0
2013-03-05 13:20:00,20.62,20.71,20.62,20.68,412000.0,19.2242,19.3081,19.2242,19.2802,412000.0
2013-03-05 13:25:00,20.69,20.72,20.68,20.7,169600.0,19.2895,19.3175,19.2802,19.2988,169600.0
2013-03-05 13:30:00,20.71,20.75,20.69,20.72,242400.0,19.3081,19.3454,19.2895,19.3175,242400.0
2013-03-05 13:35:00,20.73,20.73,20.68,20.71,134800.0,19.3268,19.3268,19.2802,19.3081,134800.0
2013-03-05 13:40:00,20.71,20.71,20.65,20.68,140400.0,19.3081,19.3081,19.2522,19.2802,140400.0
2013-03-05 13:45:00,20.68,20.7,20.65,20.66,157600.0,19.2802,19.2988,19.2522,19.2615,157600.0
2013-03-05 13:50:00,20.66,20.66,20.58,20.6,202800.0,19.2615,19.2615,19.1869,19.2056,202800.0
2013-03-05 13:55:00,20.6,20.61,20.56,20.58,165600.0,19.2056,19.2149,19.1683,19.1869,165600.0
2013-03-05 14:00:00,20.59,20.62,20.58,20.58,144800.0,19.1963,19.2242,19.1869,19.1869,144800.0
2013-03-05 14:05:00,20.58,20.59,20.56,20.57,98800.0,19.1869,19.1963,19.1683,19.1776,98800.0
2013-03-05 14:10:00,20.56,20.6,20.56,20.6,126400.0,19.1683,19.2056,19.1683,19.2056,126400.0
2013-03-05 14:15:00,20.61,20.63,20.6,20.62,73200.0,19.2149,19.2336,19.2056,19.2242,73200.0
2013-03-05 14:20:00,20.63,20.65,20.6,20.6,116000.0,19.2336,19.2522,19.2056,19.2056,116000.0
2013-03-05 14:25:00,20.6,20.61,20.53,20.53,171200.0,19.2056,19.2149,19.1403,19.1403,171200.0
2013-03-05 14:30:00,20.54,20.54,20.5,20.53,218800.0,19.1496,19.1496,19.1124,19.1403,218800.0
2013-03-05 14:35:00,20.52,20.57,20.51,20.57,215200.0,19.131,19.1776,19.1217,19.1776,215200.0
2013-03-05 14:40:00,20.57,20.61,20.55,20.59,252000.0,19.1776,19.2149,19.159,19.1963,252000.0
2013-03-05 14:45:00,20.6,20.63,20.59,20.6,201600.0,19.2056,19.2336,19.1963,19.2056,201600.0
2013-03-05 14:50:00,20.59,20.59,20.52,20.53,204800.0,19.1963,19.1963,19.131,19.1403,204800.0
2013-03-05 14:55:00,20.54,20.59,20.52,20.58,114400.0,19.1496,19.1963,19.131,19.1869,114400.0
2013-03-05 15:00:00,20.57,20.6,20.51,20.58,272800.0,19.1776,19.2056,19.1217,19.1869,272800.0
2013-03-05 15:05:00,20.59,20.62,20.54,20.62,317200.0,19.1963,19.2242,19.1496,19.2242,317200.0
2013-03-05 15:10:00,20.61,20.61,20.57,20.61,147600.0,19.2149,19.2149,19.1776,19.2149,147600.0
2013-03-05 15:15:00,20.61,20.61,20.59,20.6,102800.0,19.2149,19.2149,19.1963,19.2056,102800.0
2013-03-05 15:20:00,20.6,20.61,20.56,20.61,220000.0,19.2056,19.2149,19.1683,19.2149,220000.0
2013-03-05 15:25:00,20.61,20.61,20.57,20.6,186800.0,19.2149,19.2149,19.1776,19.2056,186800.0
2013-03-05 15:30:00,20.6,20.64,20.57,20.57,291200.0,19.2056,19.2429,19.1776,19.1776,291200.0
2013-03-05 15:35:00,20.57,20.67,20.57,20.63,269200.0,19.1776,19.2708,19.1776,19.2336,269200.0
2013-03-05 15:40:00,20.64,20.72,20.64,20.71,536800.0,19.2429,19.3175,19.2429,19.3081,536800.0
2013-03-05 15:45:00,20.72,20.72,20.65,20.65,434800.0,19.3175,19.3175,19.2522,19.2522,434800.0
2013-03-05 15:50:00,20.66,20.66,20.59,20.62,701200.0,19.2615,19.2615,19.1963,19.2242,701200.0
2013-03-05 15:55:00,20.63,20.68,20.59,20.66,954000.0,19.2336,19.2802,19.1963,19.2615,954000.0
2013-03-06 09:30:00,20.86,20.88,20.78,20.81,1103600.0,19.448,19.4666,19.3734,19.4014,1103600.0
2013-03-06 09:35:00,20.81,20.85,20.76,20.77,620400.0,19.4014,19.4387,19.3548,19.3641,620400.0
2013-03-06 09:40:00,20.77,20.8,20.71,20.73,501200.0,19.3641,19.392,19.3081,19.3268,501200.0
2013-03-06 09:45:00,20.73,20.85,20.68,20.8,992800.0,19.3268,19.4387,19.2802,19.392,992800.0
2013-03-06 09:50:00,20.81,20.86,20.8,20.85,377600.0,19.4014,19.448,19.392,19.4387,377600.0
2013-03-06 09:55:00,20.85,20.94,20.84,20.91,649200.0,19.4387,19.5226,19.4293,19.4946,649200.0
2013-03-06 10:00:00,20.88,20.94,20.88,20.89,626800.0,19.4666,19.5226,19.4666,19.476,626800.0
2013-03-06 10:05:00,20.88,20.92,20.8,20.82,348000.0,19.4666,19.5039,19.392,19.4107,348000.0
2013-03-06 10:10:00,20.82,20.88,20.81,20.84,276800.0,19.4107,19.4666,19.4014,19.4293,276800.0
2013-03-06 10:15:00,20.83,20.93,20.81,20.81,535200.0,19.42,19.5132,19.4014,19.4014,535200.0
2013-03-06 10:20:00,20.81,20.86,20.8,20.85,429600.0,19.4014,19.448,19.392,19.4387,429600.0
2013-03-06 10:25:00,20.85,20.88,20.81,20.83,838400.0,19.4387,19.4666,19.4014,19.42,838400.0
2013-03-06 10:30:00,20.82,20.82,20.71,20.74,788400.0,19.4107,19.4107,19.3081,19.3361,788400.0
2013-03-06 10:35:00,20.74,20.81,20.71,20.78,345600.0,19.3361,19.4014,19.3081,19.3734,345600.0
2013-03-06 10:40:00,20.78,20.81,20.74,20.8,222400.0,19.3734,19.4014,19.3361,19.392,222400.0
2013-03-06 10:45:00,20.8,20.86,20.8,20.82,278800.0,19.392,19.448,19.392,19.4107,278800.0
2013-03-06 10:50:00,20.82,20.82,20.73,20.74,273200.0,19.4107,19.4107,19.3268,19.3361,273200.0
2013-03-06 10:55:00,20.73,20.74,20.7,20.7,234800.0,19.3268,19.3361,19.2988,19.2988,234800.0
2013-03-06 11:00:00,20.71,20.79,20.71,20.76,486400.0,19.3081,19.3827,19.3081,19.3548,486400.0
2013-03-06 11:05:00,20.75,20.77,20.68,20.73,298000.0,19.3454,19.3641,19.2802,19.3268,298000.0
2013-03-06 11:10:00,20.73,20.77,20.72,20.76,244400.0,19.3268,19.3641,19.3175,19.3548,244400.0
2013-03-06 11:15:00,20.75,20.84,20.74,20.82,456800.0,19.3454,19.4293,19.3361,19.4107,456800.0
2013-03-06 11:20:00,20.82,20.82,20.79,20.8,156400.0,19.4107,19.4107,19.3827,19.392,156400.0
2013-03-06 11:25:00,20.8,20.8,20.74,20.75,179200.0,19.392,19.392,19.3361,19.3454,179200.0
2013-03-06 11:30:00,20.75,20.8,20.75,20.79,88000.0,19.3454,19.392,19.3454,19.3827,88000.0
2013-03-06 11:35:00,20.79,20.83,20.78,20.81,248000.0,19.3827,19.42,19.3734,19.4014,248000.0
2013-03-06 11:40:00,20.81,20.84,20.77,20.77,110000.0,19.4014,19.4293,19.3641,19.3641,110000.0
2013-03-06 11:45:00,20.8,20.84,20.8,20.82,152800.0,19.392,19.4293,19.392,19.4107,152800.0
2013-03-06 11:50:00,20.83,20.88,20.73,20.73,438400.0,19.42,19.4666,19.3268,19.3268,438400.0
2013-03-06 11:55:00,20.74,20.75,20.73,20.73,193600.0,19.3361,19.3454,19.3268,19.3268,193600.0
2013-03-06 12:00:00,20.74,20.74,20.68,20.71,346000.0,19.3361,19.3361,19.2802,19.3081,346000.0
2013-03-06 12:05:00,20.7,20.7,20.63,20.63,351200.0,19.2988,19.2988,19.2336,19.2336,351200.0
2013-03-06 12:10:00,20.63,20.68,20.63,20.65,354000.0,19.2336,19.2802,19.2336,19.2522,354000.0
2013-03-06 12:15:00,20.65,20.71,20.65,20.7,268400.0,19.2522,19.3081,19.2522,19.2988,268400.0
2013-03-06 12:20:00,20.71,20.71,20.68,20.7,62800.0,19.3081,19.3081,19.2802,19.2988,62800.0
2013-03-06 12:25:00,20.68,20.7,20.63,20.64,195200.0,19.2802,19.2988,19.2336,19.2429,195200.0
2013-03-06 12:30:00,20.64,20.68,20.64,20.68,139200.0,19.2429,19.2802,19.2429,19.2802,139200.0
2013-03-06 12:35:00,20.68,20.74,20.68,20.7,196800.0,19.2802,19.3361,19.2802,19.2988,196800.0
2013-03-06 12:40:00,20.7,20.78,20.69,20.76,234000.0,19.2988,19.3734,19.2895,19.3548,234000.0
2013-03-06 12:45:00,20.76,20.78,20.72,20.76,180000.0,19.3548,19.3734,19.3175,19.3548,180000.0
2013-03-06 12:50:00,20.77,20.77,20.75,20.75,119200.0,19.3641,19.3641,19.3454,19.3454,119200.0
2013-03-06 12:55:00,20.74,20.74,20.65,20.65,493200.0,19.3361,19.3361,19.2522,19.2522,493200.0
2013-03-06 13:00:00,20.65,20.7,20.64,20.69,220000.0,19.2522,19.2988,19.2429,19.2895,220000.0
2013-03-06 13:05:00,20.68,20.73,20.68,20.71,76400.0,19.2802,19.3268,19.2802,19.3081,76400.0
2013-03-06 13:10:00,20.7,20.73,20.69,20.72,117600.0,19.2988,19.3268,19.2895,19.3175,117600.0
2013-03-06 13:15:00,20.71,20.74,20.71,20.74,158000.0,19.3081,19.3361,19.3081,19.3361,158000.0
2013-03-06 13:20:00,20.75,20.77,20.71,20.73,174000.0,19.3454,19.3641,19.3081,19.3268,174000.0
2013-03-06 13:25:00,20.72,20.73,20.69,20.72,92800.0,19.3175,19.3268,19.2895,19.3175,92800.0
2013-03-06 13:30:00,20.72,20.72,20.68,20.7,116000.0,19.3175,19.3175,19.2802,19.2988,116000.0
2013-03-06 13:35:00,20.7,20.74,20.69,20.74,70400.0,19.2988,19.3361,19.2895,19.3361,70400.0
2013-03-06 13:40:00,20.74,20.78,20.73,20.77,227200.0,19.3361,19.3734,19.3268,19.3641,227200.0
2013-03-06 13:45:00,20.77,20.78,20.75,20.76,184000.0,19.3641,19.3734,19.3454,19.3548,184000.0
2013-03-06 13:50:00,20.77,20.77,20.72,20.74,150800.0,19.3641,19.3641,19.3175,19.3361,150800.0
2013-03-06 13:55:00,20.74,20.76,20.74,20.75,92400.0,19.3361,19.3548,19.3361,19.3454,92400.0
2013-03-06 14:00:00,20.75,20.79,20.75,20.77,174400.0,19.3454,19.3827,19.3454,19.3641,174400.0
2013-03-06 14:05:00,20.77,20.79,20.75,20.78,126800.0,19.3641,19.3827,19.3454,19.3734,126800.0
2013-03-06 14:10:00,20.77,20.77,20.71,20.71,216000.0,19.3641,19.3641,19.3081,19.3081,216000.0
2013-03-06 14:15:00,20.72,20.75,20.71,20.73,137600.0,19.3175,19.3454,19.3081,19.3268,137600.0
2013-03-06 14:20:00,20.75,20.79,20.75,20.77,96000.0,19.3454,19.3827,19.3454,19.3641,96000.0
2013-03-06 14:25:00,20.77,20.8,20.76,20.78,89600.0,19.3641,19.392,19.3548,19.3734,89600.0
2013-03-06 14:30:00,20.79,20.84,20.78,20.83,182800.0,19.3827,19.4293,19.3734,19.42,182800.0
2013-03-06 14:35:00,20.82,20.87,20.82,20.84,175600.0,19.4107,19.4573,19.4107,19.4293,175600.0
2013-03-06 14:40:00,20.84,20.85,20.82,20.84,114800.0,19.4293,19.4387,19.4107,19.4293,114800.0
2013-03-06 14:45:00,20.84,20.89,20.84,20.89,254000.0,19.4293,19.476,19.4293,19.476,254000.0
2013-03-06 14:50:00,20.88,20.9,20.84,20.87,160400.0,19.4666,19.4853,19.4293,19.4573,160400.0
2013-03-06 14:55:00,20.87,20.89,20.85,20.86,73600.0,19.4573,19.476,19.4387,19.448,73600.0
2013-03-06 15:00:00,20.85,20.87,20.81,20.81,176800.0,19.4387,19.4573,19.4014,19.4014,176800.0
2013-03-06 15:05:00,20.81,20.84,20.78,20.82,117600.0,19.4014,19.4293,19.3734,19.4107,117600.0
2013-03-06 15:10:00,20.81,20.87,20.8,20.8,134800.0,19.4014,19.4573,19.392,19.392,134800.0
2013-03-06 15:15:00,20.81,20.83,20.8,20.8,65600.0,19.4014,19.42,19.392,19.392,65600.0
2013-03-06 15:20:00,20.8,20.84,20.78,20.84,125200.0,19.392,19.4293,19.3734,19.4293,125200.0
2013-03-06 15:25:00,20.84,20.84,20.78,20.81,146800.0,19.4293,19.4293,19.3734,19.4014,146800.0
2013-03-06 15:30:00,20.81,20.81,20.73,20.76,210000.0,19.4014,19.4014,19.3268,19.3548,210000.0
2013-03-06 15:35:00,20.75,20.76,20.72,20.73,145200.0,19.3454,19.3548,19.3175,19.3268,145200.0
2013-03-06 15:40:00,20.73,20.75,20.7,20.71,207600.0,19.3268,19.3454,19.2988,19.3081,207600.0
2013-03-06 15:45:00,20.73,20.77,20.71,20.77,346800.0,19.3268,19.3641,19.3081,19.3641,346800.0
2013-03-06 15:50:00,20.75,20.78,20.74,20.78,248800.0,19.3454,19.3734,19.3361,19.3734,248800.0
2013-03-06 15:55:00,20.78,20.85,20.77,20.84,654400.0,19.3734,19.4387,19.3641,19.4293,654400.0
2013-03-07 09:30:00,20.86,20.9,20.84,20.85,436400.0,19.448,19.4853,19.4293,19.4387,436400.0
2013-03-07 09:35:00,20.85,20.92,20.77,20.77,792400.0,19.4387,19.5039,19.3641,19.3641,792400.0
2013-03-07 09:40:00,20.78,20.84,20.75,20.84,554400.0,19.3734,19.4293,19.3454,19.4293,554400.0
2013-03-07 09:45:00,20.84,20.89,20.81,20.84,406000.0,19.4293,19.476,19.4014,19.4293,406000.0
2013-03-07 09:50:00,20.84,20.96,20.79,20.93,618000.0,19.4293,19.5412,19.3827,19.5132,618000.0
2013-03-07 09:55:00,20.93,20.98,20.88,20.97,408400.0,19.5132,19.5599,19.4666,19.5505,408400.0
2013-03-07 10:00:00,20.98,21.02,20.85,20.88,739200.0,19.5599,19.5972,19.4387,19.4666,739200.0
2013-03-07 10:05:00,20.87,20.93,20.84,20.9,226000.0,19.4573,19.5132,19.4293,19.4853,226000.0
2013-03-07 10:10:00,20.89,20.94,20.88,20.92,196800.0,19.476,19.5226,19.4666,19.5039,196800.0
2013-03-07 10:15:00,20.93,20.96,20.89,20.93,210400.0,19.5132,19.5412,19.476,19.5132,210400.0
2013-03-07 10:20:00,20.93,20.95,20.85,20.88,269600.0,19.5132,19.5319,19.4387,19.4666,269600.0
2013-03-07 10:25:00,20.88,20.92,20.86,20.92,121200.0,19.4666,19.5039,19.448,19.5039,121200.0
2013-03-07 10:30:00,20.91,21.0,20.89,20.99,347200.0,19.4946,19.5785,19.476,19.5692,347200.0
2013-03-07 10:35:00,21.0,21.0,20.93,20.94,292000.0,19.5785,19.5785,19.5132,19.5226,292000.0
2013-03-07 10:40:00,20.95,20.97,20.91,20.97,238400.0,19.5319,19.5505,19.4946,19.5505,238400.0
2013-03-07 10:45:00,20.97,20.97,20.93,20.95,103200.0,19.5505,19.5505,19.5132,19.5319,103200.0
2013-03-07 10:50:00,20.94,20.95,20.92,20.92,135200.0,19.5226,19.5319,19.5039,19.5039,135200.0
2013-03-07 10:55:00,20.93,20.94,20.92,20.94,90800.0,19.5132,19.5226,19.5039,19.5226,90800.0
2013-03-07 11:00:00,20.94,20.97,20.93,20.97,133200.0,19.5226,19.5505,19.5132,19.5505,133200.0
2013-03-07 11:05:00,20.97,21.01,20.96,21.01,249200.0,19.5505,19.5878,19.5412,19.5878,249200.0
2013-03-07 11:10:00,21.01,21.05,20.99,21.02,386000.0,19.5878,19.6251,19.5692,19.5972,386000.0
2013-03-07 11:15:00,21.02,21.03,20.98,20.99,181200.0,19.5972,19.6065,19.5599,19.5692,181200.0
2013-03-07 11:20:00,20.99,20.99,20.96,20.98,169600.0,19.5692,19.5692,19.5412,19.5599,169600.0
2013-03-07 11:25:00,20.99,21.0,20.97,20.99,102800.0,19.5692,19.5785,19.5505,19.5692,102800.0
2013-03-07 11:30:00,20.99,21.01,20.98,20.99,126400.0,19.5692,19.5878,19.5599,19.5692,126400.0
2013-03-07 11:35:00,20.99,21.02,20.99,21.02,78000.0,19.5692,19.5972,19.5692,19.5972,78000.0
2013-03-07 11:40:00,21.01,21.03,21.0,21.02,114000.0,19.5878,19.6065,19.5785,19.5972,114000.0
2013-03-07 11:45:00,21.02,21.03,21.0,21.01,229600.0,19.5972,19.6065,19.5785,19.5878,229600.0
2013-03-07 11:50:00,21.01,21.04,21.0,21.04,192400.0,19.5878,19.6158,19.5785,19.6158,192400.0
2013-03-07 11:55:00,21.04,21.07,20.95,20.97,541600.0,19.6158,19.6438,19.5319,19.5505,541600.0
2013-03-07 12:00:00,20.97,20.99,20.95,20.96,136400.0,19.5505,19.5692,19.5319,19.5412,136400.0
2013-03-07 12:05:00,20.97,20.97,20.95,20.96,111200.0,19.5505,19.5505,19.5319,19.5412,111200.0
2013-03-07 12:10:00,20.96,20.96,20.9,20.93,236800.0,19.5412,19.5412,19.4853,19.5132,236800.0
2013-03-07 12:15:00,20.93,20.95,20.92,20.95,72800.0,19.5132,19.5319,19.5039,19.5319,72800.0
2013-03-07 12:20:00,20.93,20.94,20.92,20.94,68800.0,19.5132,19.5226,19.5039,19.5226,68800.0
2013-03-07 12:25:00,20.94,20.99,20.94,20.99,113600.0,19.5226,19.5692,19.5226,19.5692,113600.0
2013-03-07 12:30:00,20.97,21.01,20.97,20.99,159200.0,19.5505,19.5878,19.5505,19.5692,159200.0
2013-03-07 12:35:00,20.99,20.99,20.96,20.97,150800.0,19.5692,19.5692,19.5412,19.5505,150800.0
2013-03-07 12:40:00,20.97,20.98,20.95,20.96,98800.0,19.5505,19.5599,19.5319,19.5412,98800.0
2013-03-07 12:45:00,20.96,20.99,20.96,20.98,118000.0,19.5412,19.5692,19.5412,19.5599,118000.0
2013-03-07 12:50:00,20.99,21.0,20.98,20.99,93200.0,19.5692,19.5785,19.5599,19.5692,93200.0
2013-03-07 12:55:00,20.99,21.03,20.99,21.0,133600.0,19.5692,19.6065,19.5692,19.5785,133600.0
2013-03-07 13:00:00,21.01,21.03,20.99,21.01,65200.0,19.5878,19.6065,19.5692,19.5878,65200.0
2013-03-07 13:05:00,21.01,21.02,20.97,20.98,95600.0,19.5878,19.5972,19.5505,19.5599,95600.0
2013-03-07 13:10:00,20.98,21.01,20.98,21.0,70400.0,19.5599,19.5878,19.5599,19.5785,70400.0
2013-03-07 13:15:00,21.01,21.03,21.0,21.0,51600.0,19.5878,19.6065,19.5785,19.5785,51600.0
2013-03-07 13:20:00,21.0,21.01,20.99,20.99,48400.0,19.5785,19.5878,19.5692,19.5692,48400.0
2013-03-07 13:25:00,20.99,21.0,20.97,20.97,74800.0,19.5692,19.5785,19.5505,19.5505,74800.0
2013-03-07 13:30:00,20.97,20.98,20.94,20.94,173200.0,19.5505,19.5599,19.5226,19.5226,173200.0
2013-03-07 13:35:00,20.94,20.96,20.91,20.93,302000.0,19.5226,19.5412,19.4946,19.5132,302000.0
2013-03-07 13:40:00,20.93,20.96,20.92,20.95,85600.0,19.5132,19.5412,19.5039,19.5319,85600.0
2013-03-07 13:45:00,20.95,20.97,20.94,20.95,77600.0,19.5319,19.5505,19.5226,19.5319,77600.0
2013-03-07 13:50:00,20.96,20.98,20.96,20.98,76400.0,19.5412,19.5599,19.5412,19.5599,76400.0
2013-03-07 13:55:00,20.98,21.0,20.97,20.99,60000.0,19.5599,19.5785,19.5505,19.5692,60000.0
2013-03-07 14:00:00,21.0,21.01,20.98,20.99,176800.0,19.5785,19.5878,19.5599,19.5692,176800.0
2013-03-07 14:05:00,20.99,20.99,20.93,20.93,133200.0,19.5692,19.5692,19.5132,19.5132,133200.0
2013-03-07 14:10:00,20.94,20.94,20.88,20.9,382000.0,19.5226,19.5226,19.4666,19.4853,382000.0
2013-03-07 14:15:00,20.9,20.93,20.89,20.92,108400.0,19.4853,19.5132,19.476,19.5039,108400.0
2013-03-07 14:20:00,20.93,20.93,20.9,20.91,58800.0,19.5132,19.5132,19.4853,19.4946,58800.0
2013-03-07 14:25:00,20.92,20.97,20.92,20.95,242000.0,19.5039,19.5505,19.5039,19.5319,242000.0
2013-03-07 14:30:00,20.95,20.99,20.95,20.98,200800.0,19.5319,19.5692,19.5319,19.5599,200800.0
2013-03-07 14:35:00,20.99,20.99,20.95,20.96,117200.0,19.5692,19.5692,19.5319,19.5412,117200.0
2013-03-07 14:40:00,20.97,20.97,20.93,20.94,105200.0,19.5505,19.5505,19.5132,19.5226,105200.0
2013-03-07 14:45:00,20.94,21.0,20.94,20.99,97600.0,19.5226,19.5785,19.5226,19.5692,97600.0
2013-03-07 14:50:00,20.99,20.99,20.96,20.99,109200.0,19.5692,19.5692,19.5412,19.5692,109200.0
2013-03-07 14:55:00,20.99,21.02,20.98,21.0,169200.0,19.5692,19.5972,19.5599,19.5785,169200.0
2013-03-07 15:00:00,21.0,21.02,20.98,21.02,86800.0,19.5785,19.5972,19.5599,19.5972,86800.0
2013-03-07 15:05:00,21.02,21.05,21.02,21.04,429200.0,19.5972,19.6251,19.5972,19.6158,429200.0
2013-03-07 15:10:00,21.05,21.08,21.04,21.07,291200.0,19.6251,19.6531,19.6158,19.6438,291200.0
2013-03-07 15:15:00,21.07,21.11,21.05,21.1,429600.0,19.6438,19.6811,19.6251,19.6717,429600.0
2013-03-07 15:20:00,21.1,21.1,20.99,20.99,361600.0,19.6717,19.6717,19.5692,19.5692,361600.0
2013-03-07 15:25:00,20.99,21.06,20.98,21.04,139600.0,19.5692,19.6344,19.5599,19.6158,139600.0
2013-03-07 15:30:00,21.03,21.08,21.03,21.07,256800.0,19.6065,19.6531,19.6065,19.6438,256800.0
2013-03-07 15:35:00,21.07,21.1,21.07,21.09,260400.0,19.6438,19.6717,19.6438,19.6624,260400.0
2013-03-07 15:40:00,21.09,21.12,21.06,21.07,430400.0,19.6624,19.6904,19.6344,19.6438,430400.0
2013-03-07 15:45:00,21.06,21.12,21.05,21.11,203200.0,19.6344,19.6904,19.6251,19.6811,203200.0
2013-03-07 15:50:00,21.11,21.11,21.08,21.1,290000.0,19.6811,19.6811,19.6531,19.6717,290000.0
2013-03-07 15:55:00,21.1,21.16,21.08,21.13,817200.0,19.6717,19.7277,19.6531,19.6997,817200.0
2013-03-08 09:30:00,21.63,21.71,21.55,21.57,1375600.0,20.1659,20.2404,20.0913,20.1099,1375600.0
2013-03-08 09:35:00,21.57,21.59,21.46,21.46,924800.0,20.1099,20.1286,20.0074,20.0074,924800.0
2013-03-08 09:40:00,21.46,21.46,21.28,21.3,1390400.0,20.0074,20.0074,19.8396,19.8582,1390400.0
2013-03-08 09:45:00,21.31,21.39,21.26,21.29,1088400.0,19.8675,19.9421,19.8209,19.8489,1088400.0
2013-03-08 09:50:00,21.29,21.44,21.27,21.38,1094000.0,19.8489,19.9887,19.8302,19.9328,1094000.0
2013-03-08 09:55:00,21.38,21.38,21.3,21.33,576800.0,19.9328,19.9328,19.8582,19.8862,576800.0
2013-03-08 10:00:00,21.32,21.34,21.19,21.32,1090400.0,19.8768,19.8955,19.7556,19.8768,1090400.0
2013-03-08 10:05:00,21.33,21.33,21.22,21.29,506400.0,19.8862,19.8862,19.7836,19.8489,506400.0
2013-03-08 10:10:00,21.28,21.29,21.16,21.2,454000.0,19.8396,19.8489,19.7277,19.765,454000.0
2013-03-08 10:15:00,21.21,21.46,21.17,21.24,1129200.0,19.7743,20.0074,19.737,19.8023,1129200.0
2013-03-08 10:20:00,21.24,21.34,21.24,21.33,854800.0,19.8023,19.8955,19.8023,19.8862,854800.0
2013-03-08 10:25:00,21.33,21.39,21.3,21.38,766800.0,19.8862,19.9421,19.8582,19.9328,766800.0
2013-03-08 10:30:00,21.38,21.43,21.34,21.4,398000.0,19.9328,19.9794,19.8955,19.9514,398000.0
2013-03-08 10:35:00,21.4,21.43,21.35,21.37,525200.0,19.9514,19.9794,19.9048,19.9235,525200.0
2013-03-08 10:40:00,21.36,21.45,21.36,21.39,641200.0,19.9141,19.998,19.9141,19.9421,641200.0
2013-03-08 10:45:00,21.38,21.4,21.32,21.34,325600.0,19.9328,19.9514,19.8768,19.8955,325600.0
2013-03-08 10:50:00,21.34,21.4,21.34,21.36,224800.0,19.8955,19.9514,19.8955,19.9141,224800.0
2013-03-08 10:55:00,21.36,21.39,21.35,21.38,199200.0,19.9141,19.9421,19.9048,19.9328,199200.0
2013-03-08 11:00:00,21.38,21.42,21.33,21.41,638400.0,19.9328,19.9701,19.8862,19.9608,638400.0
2013-03-08 11:05:00,21.41,21.51,21.4,21.5,814400.0,19.9608,20.054,19.9514,20.0447,814400.0
2013-03-08 11:10:00,21.5,21.55,21.47,21.54,556800.0,20.0447,20.0913,20.0167,20.082,556800.0
2013-03-08 11:15:00,21.54,21.55,21.5,21.51,444400.0,20.082,20.0913,20.0447,20.054,444400.0
2013-03-08 11:20:00,21.51,21.53,21.46,21.47,317600.0,20.054,20.0726,20.0074,20.0167,317600.0
2013-03-08 11:25:00,21.47,21.52,21.45,21.46,289600.0,20.0167,20.0633,19.998,20.0074,289600.0
2013-03-08 11:30:00,21.47,21.52,21.46,21.52,261200.0,20.0167,20.0633,20.0074,20.0633,261200.0
2013-03-08 11:35:00,21.52,21.53,21.46,21.47,417200.0,20.0633,20.0726,20.0074,20.0167,417200.0
2013-03-08 11:40:00,21.48,21.52,21.48,21.5,159600.0,20.026,20.0633,20.026,20.0447,159600.0
2013-03-08 11:45:00,21.51,21.56,21.5,21.54,309600.0,20.054,20.1006,20.0447,20.082,309600.0
2013-03-08 11:50:00,21.55,21.56,21.51,21.52,145200.0,20.0913,20.1006,20.054,20.0633,145200.0
2013-03-08 11:55:00,21.51,21.54,21.51,21.53,65600.0,20.054,20.082,20.054,20.0726,65600.0
2013-03-08 12:00:00,21.54,21.54,21.51,21.53,286400.0,20.082,20.082,20.054,20.0726,286400.0
2013-03-08 12:05:00,21.52,21.57,21.51,21.55,268800.0,20.0633,20.1099,20.054,20.0913,268800.0
2013-03-08 12:10:00,21.55,21.57,21.51,21.51,442400.0,20.0913,20.1099,20.054,20.054,442400.0
2013-03-08 12:15:00,21.51,21.54,21.48,21.5,358400.0,20.054,20.082,20.026,20.0447,358400.0
2013-03-08 12:20:00,21.51,21.54,21.49,21.53,342000.0,20.054,20.082,20.0353,20.0726,342000.0
2013-03-08 12:25:00,21.53,21.53,21.44,21.44,431200.0,20.0726,20.0726,19.9887,19.9887,431200.0
2013-03-08 12:30:00,21.45,21.45,21.39,21.39,238400.0,19.998,19.998,19.9421,19.9421,238400.0
2013-03-08 12:35:00,21.39,21.43,21.38,21.42,186800.0,19.9421,19.9794,19.9328,19.9701,186800.0
2013-03-08 12:40:00,21.42,21.45,21.4,21.43,243600.0,19.9701,19.998,19.9514,19.9794,243600.0
2013-03-08 12:45:00,21.43,21.46,21.43,21.44,125600.0,19.9794,20.0074,19.9794,19.9887,125600.0
2013-03-08 12:50:00,21.45,21.5,21.43,21.48,68800.0,19.998,20.0447,19.9794,20.026,68800.0
2013-03-08 12:55:00,21.48,21.49,21.47,21.49,127600.0,20.026,20.0353,20.0167,20.0353,127600.0
2013-03-08 13:00:00,21.48,21.5,21.46,21.47,50800.0,20.026,20.0447,20.0074,20.0167,50800.0
2013-03-08 13:05:00,21.47,21.5,21.46,21.49,100400.0,20.0167,20.0447,20.0074,20.0353,100400.0
2013-03-08 13:10:00,21.49,21.51,21.49,21.51,112000.0,20.0353,20.054,20.0353,20.054,112000.0
2013-03-08 13:15:00,21.51,21.57,21.51,21.55,353600.0,20.054,20.1099,20.054,20.0913,353600.0
2013-03-08 13:20:00,21.55,21.56,21.53,21.55,98800.0,20.0913,20.1006,20.0726,20.0913,98800.0
2013-03-08 13:25:00,21.55,21.56,21.52,21.53,96800.0,20.0913,20.1006,20.0633,20.0726,96800.0
2013-03-08 13:30:00,21.54,21.54,21.52,21.53,139600.0,20.082,20.082,20.0633,20.0726,139600.0
2013-03-08 13:35:00,21.53,21.6,21.52,21.6,282400.0,20.0726,20.1379,20.0633,20.1379,282400.0
2013-03-08 13:40:00,21.6,21.6,21.53,21.53,255200.0,20.1379,20.1379,20.0726,20.0726,255200.0
2013-03-08 13:45:00,21.53,21.56,21.53,21.55,112000.0,20.0726,20.1006,20.0726,20.0913,112000.0
2013-03-08 13:50:00,21.55,21.56,21.54,21.55,36000.0,20.0913,20.1006,20.082,20.0913,36000.0
2013-03-08 13:55:00,21.54,21.55,21.51,21.52,134000.0,20.082,20.0913,20.054,20.0633,134000.0
2013-03-08 14:00:00,21.52,21.56,21.52,21.55,91600.0,20.0633,20.1006,20.0633,20.0913,91600.0
2013-03-08 14:05:00,21.55,21.55,21.52,21.53,38800.0,20.0913,20.0913,20.0633,20.0726,38800.0
2013-03-08 14:10:00,21.53,21.53,21.48,21.49,152800.0,20.0726,20.0726,20.026,20.0353,152800.0
2013-03-08 14:15:00,21.49,21.52,21.48,21.5,203600.0,20.0353,20.0633,20.026,20.0447,203600.0
2013-03-08 14:20:00,21.5,21.53,21.49,21.52,72400.0,20.0447,20.0726,20.0353,20.0633,72400.0
2013-03-08 14:25:00,21.52,21.55,21.52,21.55,110000.0,20.0633,20.0913,20.0633,20.0913,110000.0
2013-03-08 14:30:00,21.55,21.57,21.53,21.56,287200.0,20.0913,20.1099,20.0726,20.1006,287200.0
2013-03-08 14:35:00,21.55,21.58,21.53,21.56,150400.0,20.0913,20.1192,20.0726,20.1006,150400.0
2013-03-08 14:40:00,21.57,21.63,21.54,21.56,347600.0,20.1099,20.1659,20.082,20.1006,347600.0
2013-03-08 14:45:00,21.57,21.57,21.53,21.54,69200.0,20.1099,20.1099,20.0726,20.082,69200.0
2013-03-08 14:50:00,21.53,21.57,21.53,21.57,116400.0,20.0726,20.1099,20.0726,20.1099,116400.0
2013-03-08 14:55:00,21.56,21.58,21.54,21.57,94400.0,20.1006,20.1192,20.082,20.1099,94400.0
2013-03-08 15:00:00,21.57,21.65,21.57,21.64,723600.0,20.1099,20.1845,20.1099,20.1752,723600.0
2013-03-08 15:05:00,21.64,21.64,21.59,21.61,289200.0,20.1752,20.1752,20.1286,20.1472,289200.0
2013-03-08 15:10:00,21.61,21.64,21.61,21.63,246400.0,20.1472,20.1752,20.1472,20.1659,246400.0
2013-03-08 15:15:00,21.64,21.67,21.63,21.66,350000.0,20.1752,20.2032,20.1659,20.1938,350000.0
2013-03-08 15:20:00,21.67,21.68,21.64,21.67,440800.0,20.2032,20.2125,20.1752,20.2032,440800.0
2013-03-08 15:25:00,21.67,21.68,21.65,21.66,343600.0,20.2032,20.2125,20.1845,20.1938,343600.0
2013-03-08 15:30:00,21.66,21.67,21.64,21.66,238000.0,20.1938,20.2032,20.1752,20.1938,238000.0
2013-03-08 15:35:00,21.66,21.67,21.63,21.66,331600.0,20.1938,20.2032,20.1659,20.1938,331600.0
2013-03-08 15:40:00,21.66,21.71,21.66,21.68,538000.0,20.1938,20.2404,20.1938,20.2125,538000.0
2013-03-08 15:45:00,21.68,21.7,21.67,21.7,507200.0,20.2125,20.2311,20.2032,20.2311,507200.0
2013-03-08 15:50:00,21.7,21.71,21.68,21.69,686000.0,20.2311,20.2404,20.2125,20.2218,686000.0
2013-03-08 15:55:00,21.7,21.72,21.68,21.7,1090400.0,20.2311,20.2498,20.2125,20.2311,1090400.0
2013-03-11 09:30:00,21.5,21.53,21.48,21.49,300000.0,20.0447,20.0726,20.026,20.0353,300000.0
2013-03-11 09:35:00,21.5,21.53,21.45,21.52,405600.0,20.0447,20.0726,19.998,20.0633,405600.0
2013-03-11 09:40:00,21.52,21.52,21.43,21.49,250400.0,20.0633,20.0633,19.9794,20.0353,250400.0
2013-03-11 09:45:00,21.49,21.58,21.48,21.56,304400.0,20.0353,20.1192,20.026,20.1006,304400.0
2013-03-11 09:50:00,21.56,21.64,21.55,21.56,426400.0,20.1006,20.1752,20.0913,20.1006,426400.0
2013-03-11 09:55:00,21.56,21.56,21.5,21.53,462400.0,20.1006,20.1006,20.0447,20.0726,462400.0
2013-03-11 10:00:00,21.53,21.59,21.5,21.54,474800.0,20.0726,20.1286,20.0447,20.082,474800.0
2013-03-11 10:05:00,21.54,21.61,21.54,21.61,169600.0,20.082,20.1472,20.082,20.1472,169600.0
2013-03-11 10:10:00,21.61,21.61,21.57,21.57,190400.0,20.1472,20.1472,20.1099,20.1099,190400.0
2013-03-11 10:15:00,21.58,21.58,21.53,21.56,104000.0,20.1192,20.1192,20.0726,20.1006,104000.0
2013-03-11 10:20:00,21.55,21.56,21.52,21.53,171200.0,20.0913,20.1006,20.0633,20.0726,171200.0
2013-03-11 10:25:00,21.51,21.52,21.48,21.48,311200.0,20.054,20.0633,20.026,20.026,311200.0
2013-03-11 10:30:00,21.49,21.55,21.47,21.54,450400.0,20.0353,20.0913,20.0167,20.082,450400.0
2013-03-11 10:35:00,21.54,21.59,21.51,21.58,382400.0,20.082,20.1286,20.054,20.1192,382400.0
2013-03-11 10:40:00,21.58,21.59,21.55,21.57,274400.0,20.1192,20.1286,20.0913,20.1099,274400.0
2013-03-11 10:45:00,21.57,21.61,21.57,21.61,202000.0,20.1099,20.1472,20.1099,20.1472,202000.0
2013-03-11 10:50:00,21.61,21.63,21.52,21.52,486400.0,20.1472,20.1659,20.0633,20.0633,486400.0
2013-03-11 10:55:00,21.52,21.53,21.45,21.52,597600.0,20.0633,20.0726,19.998,20.0633,597600.0
2013-03-11 11:00:00,21.51,21.52,21.48,21.5,93200.0,20.054,20.0633,20.026,20.0447,93200.0
2013-03-11 11:05:00,21.5,21.58,21.5,21.56,366800.0,20.0447,20.1192,20.0447,20.1006,366800.0
2013-03-11 11:10:00,21.57,21.62,21.56,21.59,302000.0,20.1099,20.1565,20.1006,20.1286,302000.0
2013-03-11 11:15:00,21.61,21.68,21.59,21.65,576400.0,20.1472,20.2125,20.1286,20.1845,576400.0
2013-03-11 11:20:00,21.66,21.66,21.61,21.63,226800.0,20.1938,20.1938,20.1472,20.1659,226800.0
2013-03-11 11:25:00,21.64,21.66,21.61,21.61,208800.0,20.1752,20.1938,20.1472,20.1472,208800.0
2013-03-11 11:30:00,21.61,21.67,21.6,21.64,465600.0,20.1472,20.2032,20.1379,20.1752,465600.0
2013-03-11 11:35:00,21.64,21.64,21.6,21.62,144400.0,20.1752,20.1752,20.1379,20.1565,144400.0
2013-03-11 11:40:00,21.63,21.63,21.6,21.63,124800.0,20.1659,20.1659,20.1379,20.1659,124800.0
2013-03-11 11:45:00,21.62,21.65,21.62,21.64,211200.0,20.1565,20.1845,20.1565,20.1752,211200.0
2013-03-11 11:50:00,21.64,21.66,21.64,21.66,166000.0,20.1752,20.1938,20.1752,20.1938,166000.0
2013-03-11 11:55:00,21.66,21.67,21.63,21.67,145600.0,20.1938,20.2032,20.1659,20.2032,145600.0
2013-03-11 12:00:00,21.67,21.71,21.66,21.67,350400.0,20.2032,20.2404,20.1938,20.2032,350400.0
2013-03-11 12:05:00,21.66,21.7,21.65,21.66,273200.0,20.1938,20.2311,20.1845,20.1938,273200.0
2013-03-11 12:10:00,21.66,21.68,21.65,21.67,198000.0,20.1938,20.2125,20.1845,20.2032,198000.0
2013-03-11 12:15:00,21.67,21.67,21.63,21.66,212800.0,20.2032,20.2032,20.1659,20.1938,212800.0
2013-03-11 12:20:00,21.66,21.68,21.63,21.63,145200.0,20.1938,20.2125,20.1659,20.1659,145200.0
2013-03-11 12:25:00,21.64,21.65,21.62,21.63,104800.0,20.1752,20.1845,20.1565,20.1659,104800.0
2013-03-11 12:30:00,21.62,21.62,21.59,21.6,206400.0,20.1565,20.1565,20.1286,20.1379,206400.0
2013-03-11 12:35:00,21.61,21.63,21.6,21.61,132800.0,20.1472,20.1659,20.1379,20.1472,132800.0
2013-03-11 12:40:00,21.61,21.63,21.58,21.59,290000.0,20.1472,20.1659,20.1192,20.1286,290000.0
2013-03-11 12:45:00,21.59,21.62,21.59,21.6,94400.0,20.1286,20.1565,20.1286,20.1379,94400.0
2013-03-11 12:50:00,21.6,21.61,21.59,21.6,203200.0,20.1379,20.1472,20.1286,20.1379,203200.0
2013-03-11 12:55:00,21.6,21.65,21.6,21.65,304000.0,20.1379,20.1845,20.1379,20.1845,304000.0
2013-03-11 13:00:00,21.65,21.67,21.63,21.65,477600.0,20.1845,20.2032,20.1659,20.1845,477600.0
2013-03-11 13:05:00,21.65,21.67,21.63,21.66,82000.0,20.1845,20.2032,20.1659,20.1938,82000.0
2013-03-11 13:10:00,21.67,21.69,21.65,21.66,270000.0,20.2032,20.2218,20.1845,20.1938,270000.0
2013-03-11 13:15:00,21.66,21.68,21.65,21.66,74800.0,20.1938,20.2125,20.1845,20.1938,74800.0
2013-03-11 13:20:00,21.67,21.7,21.67,21.68,117200.0,20.2032,20.2311,20.2032,20.2125,117200.0
2013-03-11 13:25:00,21.68,21.7,21.67,21.68,111200.0,20.2125,20.2311,20.2032,20.2125,111200.0
2013-03-11 13:30:00,21.69,21.72,21.68,21.72,178000.0,20.2218,20.2498,20.2125,20.2498,178000.0
2013-03-11 13:35:00,21.72,21.72,21.67,21.69,106800.0,20.2498,20.2498,20.2032,20.2218,106800.0
2013-03-11 13:40:00,21.68,21.71,21.66,21.66,160400.0,20.2125,20.2404,20.1938,20.1938,160400.0
2013-03-11 13:45:00,21.66,21.67,21.64,21.65,140000.0,20.1938,20.2032,20.1752,20.1845,140000.0
2013-03-11 13:50:00,21.66,21.68,21.65,21.67,83600.0,20.1938,20.2125,20.1845,20.2032,83600.0
2013-03-11 13:55:00,21.67,21.68,21.65,21.66,36800.0,20.2032,20.2125,20.1845,20.1938,36800.0
2013-03-11 14:00:00,21.66,21.67,21.64,21.66,74000.0,20.1938,20.2032,20.1752,20.1938,74000.0
2013-03-11 14:05:00,21.67,21.67,21.64,21.67,68000.0,20.2032,20.2032,20.1752,20.2032,68000.0
2013-03-11 14:10:00,21.67,21.69,21.66,21.68,97200.0,20.2032,20.2218,20.1938,20.2125,97200.0
2013-03-11 14:15:00,21.68,21.68,21.64,21.66,36000.0,20.2125,20.2125,20.1752,20.1938,36000.0
2013-03-11 14:20:00,21.65,21.66,21.65,21.66,40400.0,20.1845,20.1938,20.1845,20.1938,40400.0
2013-03-11 14:25:00,21.66,21.68,21.64,21.65,75200.0,20.1938,20.2125,20.1752,20.1845,75200.0
2013-03-11 14:30:00,21.65,21.65,21.57,21.58,476000.0,20.1845,20.1845,20.1099,20.1192,476000.0
2013-03-11 14:35:00,21.58,21.64,21.58,21.64,107200.0,20.1192,20.1752,20.1192,20.1752,107200.0
2013-03-11 14:40:00,21.64,21.66,21.61,21.65,65600.0,20.1752,20.1938,20.1472,20.1845,65600.0
2013-03-11 14:45:00,21.64,21.68,21.64,21.66,312400.0,20.1752,20.2125,20.1752,20.1938,312400.0
2013-03-11 14:50:00,21.66,21.66,21.62,21.64,104800.0,20.1938,20.1938,20.1565,20.1752,104800.0
2013-03-11 14:55:00,21.64,21.66,21.63,21.66,126800.0,20.1752,20.1938,20.1659,20.1938,126800.0
2013-03-11 15:00:00,21.66,21.66,21.58,21.59,433600.0,20.1938,20.1938,20.1192,20.1286,433600.0
2013-03-11 15:05:00,21.59,21.61,21.58,21.59,179600.0,20.1286,20.1472,20.1192,20.1286,179600.0
2013-03-11 15:10:00,21.59,21.61,21.58,21.6,221600.0,20.1286,20.1472,20.1192,20.1379,221600.0
2013-03-11 15:15:00,21.6,21.63,21.58,21.61,246400.0,20.1379,20.1659,20.1192,20.1472,246400.0
2013-03-11 15:20:00,21.62,21.66,21.61,21.63,436000.0,20.1565,20.1938,20.1472,20.1659,436000.0
2013-03-11 15:25:00,21.63,21.65,21.58,21.59,306000.0,20.1659,20.1845,20.1192,20.1286,306000.0
2013-03-11 15:30:00,21.6,21.64,21.59,21.6,127200.0,20.1379,20.1752,20.1286,20.1379,127200.0
2013-03-11 15:35:00,21.61,21.61,21.55,21.55,316800.0,20.1472,20.1472,20.0913,20.0913,316800.0
2013-03-11 15:40:00,21.55,21.61,21.55,21.6,193200.0,20.0913,20.1472,20.0913,20.1379,193200.0
2013-03-11 15:45:00,21.6,21.62,21.58,21.6,166000.0,20.1379,20.1565,20.1192,20.1379,166000.0
2013-03-11 15:50:00,21.6,21.65,21.58,21.65,382800.0,20.1379,20.1845,20.1192,20.1845,382800.0
2013-03-11 15:55:00,21.65,21.69,21.62,21.68,633600.0,20.1845,20.2218,20.1565,20.2125,633600.0
2013-03-12 09:30:00,21.55,21.58,21.49,21.53,479200.0,20.0913,20.1192,20.0353,20.0726,479200.0
2013-03-12 09:35:00,21.52,21.57,21.5,21.56,567600.0,20.0633,20.1099,20.0447,20.1006,567600.0
2013-03-12 09:40:00,21.56,21.64,21.53,21.63,476800.0,20.1006,20.1752,20.0726,20.1659,476800.0
2013-03-12 09:45:00,21.64,21.64,21.58,21.64,371200.0,20.1752,20.1752,20.1192,20.1752,371200.0
2013-03-12 09:50:00,21.64,21.67,21.62,21.62,650000.0,20.1752,20.2032,20.1565,20.1565,650000.0
2013-03-12 09:55:00,21.64,21.69,21.62,21.67,458400.0,20.1752,20.2218,20.1565,20.2032,458400.0
2013-03-12 10:00:00,21.66,21.71,21.66,21.7,388800.0,20.1938,20.2404,20.1938,20.2311,388800.0
2013-03-12 10:05:00,21.7,21.72,21.68,21.71,159200.0,20.2311,20.2498,20.2125,20.2404,159200.0
2013-03-12 10:10:00,21.71,21.72,21.67,21.67,291600.0,20.2404,20.2498,20.2032,20.2032,291600.0
2013-03-12 10:15:00,21.67,21.68,21.61,21.63,290800.0,20.2032,20.2125,20.1472,20.1659,290800.0
2013-03-12 10:20:00,21.63,21.67,21.6,21.65,274000.0,20.1659,20.2032,20.1379,20.1845,274000.0
2013-03-12 10:25:00,21.66,21.69,21.65,21.68,236400.0,20.1938,20.2218,20.1845,20.2125,236400.0
2013-03-12 10:30:00,21.68,21.69,21.63,21.64,144000.0,20.2125,20.2218,20.1659,20.1752,144000.0
2013-03-12 10:35:00,21.63,21.63,21.57,21.6,571200.0,20.1659,20.1659,20.1099,20.1379,571200.0
2013-03-12 10:40:00,21.6,21.61,21.59,21.61,247600.0,20.1379,20.1472,20.1286,20.1472,247600.0
2013-03-12 10:45:00,21.61,21.64,21.59,21.62,352800.0,20.1472,20.1752,20.1286,20.1565,352800.0
2013-03-12 10:50:00,21.62,21.67,21.61,21.65,241200.0,20.1565,20.2032,20.1472,20.1845,241200.0
2013-03-12 10:55:00,21.65,21.66,21.6,21.62,330000.0,20.1845,20.1938,20.1379,20.1565,330000.0
2013-03-12 11:00:00,21.62,21.62,21.54,21.55,415600.0,20.1565,20.1565,20.082,20.0913,415600.0
2013-03-12 11:05:00,21.55,21.55,21.47,21.5,600800.0,20.0913,20.0913,20.0167,20.0447,600800.0
2013-03-12 11:10:00,21.5,21.52,21.48,21.5,316400.0,20.0447,20.0633,20.026,20.0447,316400.0
2013-03-12 11:15:00,21.5,21.52,21.47,21.48,238000.0,20.0447,20.0633,20.0167,20.026,238000.0
2013-03-12 11:20:00,21.48,21.49,21.41,21.41,386400.0,20.026,20.0353,19.9608,19.9608,386400.0
2013-03-12 11:25:00,21.41,21.46,21.39,21.39,374800.0,19.9608,20.0074,19.9421,19.9421,374800.0
2013-03-12 11:30:00,21.39,21.4,21.36,21.39,486000.0,19.9421,19.9514,19.9141,19.9421,486000.0
2013-03-12 11:35:00,21.39,21.43,21.38,21.41,390000.0,19.9421,19.9794,19.9328,19.9608,390000.0
2013-03-12 11:40:00,21.42,21.43,21.41,21.42,139200.0,19.9701,19.9794,19.9608,19.9701,139200.0
2013-03-12 11:45:00,21.42,21.43,21.33,21.41,688000.0,19.9701,19.9794,19.8862,19.9608,688000.0
2013-03-12 11:50:00,21.41,21.47,21.41,21.46,482800.0,19.9608,20.0167,19.9608,20.0074,482800.0
2013-03-12 11:55:00,21.45,21.53,21.45,21.48,322000.0,19.998,20.0726,19.998,20.026,322000.0
2013-03-12 12:00:00,21.48,21.48,21.44,21.44,119600.0,20.026,20.026,19.9887,19.9887,119600.0
2013-03-12 12:05:00,21.44,21.48,21.4,21.47,183200.0,19.9887,20.026,19.9514,20.0167,183200.0
2013-03-12 12:10:00,21.46,21.48,21.43,21.45,81200.0,20.0074,20.026,19.9794,19.998,81200.0
2013-03-12 12:15:00,21.45,21.5,21.45,21.46,179600.0,19.998,20.0447,19.998,20.0074,179600.0
2013-03-12 12:20:00,21.46,21.46,21.43,21.44,131600.0,20.0074,20.0074,19.9794,19.9887,131600.0
2013-03-12 12:25:00,21.44,21.46,21.4,21.45,160800.0,19.9887,20.0074,19.9514,19.998,160800.0
2013-03-12 12:30:00,21.45,21.47,21.45,21.46,68800.0,19.998,20.0167,19.998,20.0074,68800.0
2013-03-12 12:35:00,21.45,21.49,21.43,21.46,107600.0,19.998,20.0353,19.9794,20.0074,107600.0
2013-03-12 12:40:00,21.46,21.49,21.44,21.49,92400.0,20.0074,20.0353,19.9887,20.0353,92400.0
2013-03-12 12:45:00,21.48,21.49,21.45,21.47,58800.0,20.026,20.0353,19.998,20.0167,58800.0
2013-03-12 12:50:00,21.47,21.5,21.47,21.5,110000.0,20.0167,20.0447,20.0167,20.0447,110000.0
2013-03-12 12:55:00,21.5,21.55,21.5,21.52,189200.0,20.0447,20.0913,20.0447,20.0633,189200.0
2013-03-12 13:00:00,21.52,21.53,21.49,21.49,72800.0,20.0633,20.0726,20.0353,20.0353,72800.0
2013-03-12 13:05:00,21.5,21.51,21.49,21.49,28400.0,20.0447,20.054,20.0353,20.0353,28400.0
2013-03-12 13:10:00,21.48,21.52,21.46,21.52,64800.0,20.026,20.0633,20.0074,20.0633,64800.0
2013-03-12 13:15:00,21.5,21.53,21.5,21.52,86000.0,20.0447,20.0726,20.0447,20.0633,86000.0
2013-03-12 13:20:00,21.52,21.53,21.5,21.5,78400.0,20.0633,20.0726,20.0447,20.0447,78400.0
2013-03-12 13:25:00,21.5,21.51,21.49,21.5,30800.0,20.0447,20.054,20.0353,20.0447,30800.0
2013-03-12 13:30:00,21.49,21.51,21.48,21.51,121200.0,20.0353,20.054,20.026,20.054,121200.0
2013-03-12 13:35:00,21.5,21.53,21.49,21.5,48400.0,20.0447,20.0726,20.0353,20.0447,48400.0
2013-03-12 13:40:00,21.5,21.53,21.5,21.53,70800.0,20.0447,20.0726,20.0447,20.0726,70800.0
2013-03-12 13:45:00,21.54,21.55,21.48,21.5,136400.0,20.082,20.0913,20.026,20.0447,136400.0
2013-03-12 13:50:00,21.5,21.51,21.44,21.44,334400.0,20.0447,20.054,19.9887,19.9887,334400.0
2013-03-12 13:55:00,21.43,21.46,21.43,21.46,152800.0,19.9794,20.0074,19.9794,20.0074,152800.0
2013-03-12 14:00:00,21.47,21.47,21.44,21.45,117200.0,20.0167,20.0167,19.9887,19.998,117200.0
2013-03-12 14:05:00,21.46,21.46,21.41,21.42,107600.0,20.0074,20.0074,19.9608,19.9701,107600.0
2013-03-12 14:10:00,21.41,21.43,21.37,21.42,353600.0,19.9608,19.9794,19.9235,19.9701,353600.0
2013-03-12 14:15:00,21.42,21.44,21.39,21.44,237600.0,19.9701,19.9887,19.9421,19.9887,237600.0
2013-03-12 14:20:00,21.43,21.44,21.39,21.41,146000.0,19.9794,19.9887,19.9421,19.9608,146000.0
2013-03-12 14:25:00,21.42,21.43,21.4,21.4,74800.0,19.9701,19.9794,19.9514,19.9514,74800.0
2013-03-12 14:30:00,21.42,21.43,21.38,21.4,126800.0,19.9701,19.9794,19.9328,19.9514,126800.0
2013-03-12 14:35:00,21.41,21.43,21.41,21.41,96800.0,19.9608,19.9794,19.9608,19.9608,96800.0
2013-03-12 14:40:00,21.41,21.45,21.4,21.44,117200.0,19.9608,19.998,19.9514,19.9887,117200.0
2013-03-12 14:45:00,21.45,21.47,21.44,21.46,184800.0,19.998,20.0167,19.9887,20.0074,184800.0
2013-03-12 14:50:00,21.45,21.48,21.45,21.46,43200.0,19.998,20.026,19.998,20.0074,43200.0
2013-03-12 14:55:00,21.46,21.47,21.41,21.42,147600.0,20.0074,20.0167,19.9608,19.9701,147600.0
2013-03-12 15:00:00,21.42,21.48,21.42,21.48,268400.0,19.9701,20.026,19.9701,20.026,268400.0
2013-03-12 15:05:00,21.47,21.49,21.45,21.49,113600.0,20.0167,20.0353,19.998,20.0353,113600.0
2013-03-12 15:10:00,21.49,21.54,21.48,21.52,326800.0,20.0353,20.082,20.026,20.0633,326800.0
2013-03-12 15:15:00,21.53,21.53,21.49,21.5,183600.0,20.0726,20.0726,20.0353,20.0447,183600.0
2013-03-12 15:20:00,21.51,21.57,21.5,21.56,344400.0,20.054,20.1099,20.0447,20.1006,344400.0
2013-03-12 15:25:00,21.56,21.56,21.5,21.54,271200.0,20.1006,20.1006,20.0447,20.082,271200.0
2013-03-12 15:30:00,21.53,21.55,21.49,21.49,255200.0,20.0726,20.0913,20.0353,20.0353,255200.0
2013-03-12 15:35:00,21.49,21.55,21.48,21.55,159200.0,20.0353,20.0913,20.026,20.0913,159200.0
2013-03-12 15:40:00,21.54,21.55,21.53,21.54,112800.0,20.082,20.0913,20.0726,20.082,112800.0
2013-03-12 15:45:00,21.54,21.54,21.49,21.5,159600.0,20.082,20.082,20.0353,20.0447,159600.0
2013-03-12 15:50:00,21.5,21.51,21.47,21.51,364800.0,20.0447,20.054,20.0167,20.054,364800.0
2013-03-12 15:55:00,21.51,21.55,21.48,21.54,557600.0,20.054,20.0913,20.026,20.082,557600.0
2013-03-13 09:30:00,21.58,21.64,21.54,21.63,348400.0,20.1192,20.1752,20.082,20.1659,348400.0
2013-03-13 09:35:00,21.63,21.68,21.6,21.6,562000.0,20.1659,20.2125,20.1379,20.1379,562000.0
2013-03-13 09:40:00,21.6,21.6,21.42,21.45,956000.0,20.1379,20.1379,19.9701,19.998,956000.0
2013-03-13 09:45:00,21.45,21.48,21.37,21.46,702400.0,19.998,20.026,19.9235,20.0074,702400.0
2013-03-13 09:50:00,21.46,21.52,21.4,21.48,371200.0,20.0074,20.0633,19.9514,20.026,371200.0
2013-03-13 09:55:00,21.48,21.55,21.42,21.54,309600.0,20.026,20.0913,19.9701,20.082,309600.0
2013-03-13 10:00:00,21.55,21.56,21.4,21.43,777600.0,20.0913,20.1006,19.9514,19.9794,777600.0
2013-03-13 10:05:00,21.43,21.5,21.42,21.43,366800.0,19.9794,20.0447,19.9701,19.9794,366800.0
2013-03-13 10:10:00,21.43,21.52,21.43,21.5,466400.0,19.9794,20.0633,19.9794,20.0447,466400.0
2013-03-13 10:15:00,21.5,21.55,21.49,21.53,444400.0,20.0447,20.0913,20.0353,20.0726,444400.0
2013-03-13 10:20:00,21.54,21.56,21.52,21.56,306400.0,20.082,20.1006,20.0633,20.1006,306400.0
2013-03-13 10:25:00,21.55,21.55,21.5,21.53,134800.0,20.0913,20.0913,20.0447,20.0726,134800.0
2013-03-13 10:30:00,21.54,21.57,21.5,21.52,361600.0,20.082,20.1099,20.0447,20.0633,361600.0
2013-03-13 10:35:00,21.52,21.61,21.5,21.61,398000.0,20.0633,20.1472,20.0447,20.1472,398000.0
2013-03-13 10:40:00,21.61,21.63,21.59,21.62,454000.0,20.1472,20.1659,20.1286,20.1565,454000.0
2013-03-13 10:45:00,21.62,21.64,21.59,21.59,162400.0,20.1565,20.1752,20.1286,20.1286,162400.0
2013-03-13 10:50:00,21.6,21.62,21.59,21.61,125200.0,20.1379,20.1565,20.1286,20.1472,125200.0
2013-03-13 10:55:00,21.62,21.65,21.6,21.65,203600.0,20.1565,20.1845,20.1379,20.1845,203600.0
2013-03-13 11:00:00,21.65,21.68,21.64,21.65,493200.0,20.1845,20.2125,20.1752,20.1845,493200.0
2013-03-13 11:05:00,21.66,21.67,21.65,21.66,135200.0,20.1938,20.2032,20.1845,20.1938,135200.0
2013-03-13 11:10:00,21.66,21.7,21.65,21.7,365200.0,20.1938,20.2311,20.1845,20.2311,365200.0
2013-03-13 11:15:00,21.7,21.71,21.68,21.68,180800.0,20.2311,20.2404,20.2125,20.2125,180800.0
2013-03-13 11:20:00,21.68,21.7,21.62,21.65,220000.0,20.2125,20.2311,20.1565,20.1845,220000.0
2013-03-13 11:25:00,21.64,21.65,21.63,21.64,71600.0,20.1752,20.1845,20.1659,20.1752,71600.0
2013-03-13 11:30:00,21.64,21.67,21.63,21.65,94400.0,20.1752,20.2032,20.1659,20.1845,94400.0
2013-03-13 11:35:00,21.66,21.67,21.63,21.63,118400.0,20.1938,20.2032,20.1659,20.1659,118400.0
2013-03-13 11:40:00,21.63,21.66,21.63,21.63,52400.0,20.1659,20.1938,20.1659,20.1659,52400.0
2013-03-13 11:45:00,21.64,21.65,21.6,21.64,182400.0,20.1752,20.1845,20.1379,20.1752,182400.0
2013-03-13 11:50:00,21.64,21.68,21.64,21.66,114000.0,20.1752,20.2125,20.1752,20.1938,114000.0
2013-03-13 11:55:00,21.66,21.68,21.58,21.59,446000.0,20.1938,20.2125,20.1192,20.1286,446000.0
2013-03-13 12:00:00,21.58,21.6,21.58,21.6,75600.0,20.1192,20.1379,20.1192,20.1379,75600.0
2013-03-13 12:05:00,21.6,21.65,21.6,21.62,194400.0,20.1379,20.1845,20.1379,20.1565,194400.0
2013-03-13 12:10:00,21.63,21.67,21.63,21.65,149600.0,20.1659,20.2032,20.1659,20.1845,149600.0
2013-03-13 12:15:00,21.65,21.69,21.65,21.68,154000.0,20.1845,20.2218,20.1845,20.2125,154000.0
2013-03-13 12:20:00,21.68,21.71,21.67,21.71,199200.0,20.2125,20.2404,20.2032,20.2404,199200.0
2013-03-13 12:25:00,21.71,21.76,21.71,21.74,538800.0,20.2404,20.2871,20.2404,20.2684,538800.0
2013-03-13 12:30:00,21.75,21.76,21.73,21.75,215600.0,20.2777,20.2871,20.2591,20.2777,215600.0
2013-03-13 12:35:00,21.76,21.83,21.76,21.83,588800.0,20.2871,20.3523,20.2871,20.3523,588800.0
2013-03-13 12:40:00,21.83,21.85,21.83,21.84,238800.0,20.3523,20.371,20.3523,20.3616,238800.0
2013-03-13 12:45:00,21.84,21.84,21.8,21.82,166000.0,20.3616,20.3616,20.3244,20.343,166000.0
2013-03-13 12:50:00,21.82,21.85,21.82,21.82,123200.0,20.343,20.371,20.343,20.343,123200.0
2013-03-13 12:55:00,21.82,21.82,21.8,21.81,116000.0,20.343,20.343,20.3244,20.3337,116000.0
2013-03-13 13:00:00,21.82,21.82,21.78,21.8,117200.0,20.343,20.343,20.3057,20.3244,117200.0
2013-03-13 13:05:00,21.8,21.81,21.78,21.79,52800.0,20.3244,20.3337,20.3057,20.315,52800.0
2013-03-13 13:10:00,21.79,21.81,21.78,21.79,46400.0,20.315,20.3337,20.3057,20.315,46400.0
2013-03-13 13:15:00,21.79,21.81,21.78,21.78,36400.0,20.315,20.3337,20.3057,20.3057,36400.0
2013-03-13 13:20:00,21.78,21.79,21.76,21.78,56000.0,20.3057,20.315,20.2871,20.3057,56000.0
2013-03-13 13:25:00,21.78,21.79,21.76,21.78,55200.0,20.3057,20.315,20.2871,20.3057,55200.0
2013-03-13 13:30:00,21.77,21.78,21.76,21.77,66000.0,20.2964,20.3057,20.2871,20.2964,66000.0
2013-03-13 13:35:00,21.77,21.79,21.77,21.78,20000.0,20.2964,20.315,20.2964,20.3057,20000.0
2013-03-13 13:40:00,21.78,21.85,21.78,21.85,369600.0,20.3057,20.371,20.3057,20.371,369600.0
2013-03-13 13:45:00,21.83,21.9,21.83,21.89,404400.0,20.3523,20.4176,20.3523,20.4083,404400.0
2013-03-13 13:50:00,21.89,21.89,21.86,21.87,73600.0,20.4083,20.4083,20.3803,20.3896,73600.0
2013-03-13 13:55:00,21.86,21.87,21.85,21.87,53200.0,20.3803,20.3896,20.371,20.3896,53200.0
2013-03-13 14:00:00,21.86,21.87,21.84,21.86,70000.0,20.3803,20.3896,20.3616,20.3803,70000.0
2013-03-13 14:05:00,21.85,21.87,21.85,21.86,33600.0,20.371,20.3896,20.371,20.3803,33600.0
2013-03-13 14:10:00,21.87,21.88,21.85,21.86,116000.0,20.3896,20.3989,20.371,20.3803,116000.0
2013-03-13 14:15:00,21.87,21.9,21.86,21.87,140800.0,20.3896,20.4176,20.3803,20.3896,140800.0
2013-03-13 14:20:00,21.87,21.89,21.82,21.83,122400.0,20.3896,20.4083,20.343,20.3523,122400.0
2013-03-13 14:25:00,21.84,21.87,21.83,21.83,86000.0,20.3616,20.3896,20.3523,20.3523,86000.0
2013-03-13 14:30:00,21.83,21.86,21.83,21.85,90800.0,20.3523,20.3803,20.3523,20.371,90800.0
2013-03-13 14:35:00,21.86,21.86,21.83,21.85,98000.0,20.3803,20.3803,20.3523,20.371,98000.0
2013-03-13 14:40:00,21.85,21.85,21.82,21.82,99600.0,20.371,20.371,20.343,20.343,99600.0
2013-03-13 14:45:00,21.83,21.85,21.82,21.83,66800.0,20.3523,20.371,20.343,20.3523,66800.0
2013-03-13 14:50:00,21.83,21.86,21.81,21.81,110800.0,20.3523,20.3803,20.3337,20.3337,110800.0
2013-03-13 14:55:00,21.81,21.82,21.79,21.8,97200.0,20.3337,20.343,20.315,20.3244,97200.0
2013-03-13 15:00:00,21.8,21.85,21.8,21.84,192400.0,20.3244,20.371,20.3244,20.3616,192400.0
2013-03-13 15:05:00,21.84,21.84,21.72,21.73,336000.0,20.3616,20.3616,20.2498,20.2591,336000.0
2013-03-13 15:10:00,21.73,21.78,21.73,21.77,178000.0,20.2591,20.3057,20.2591,20.2964,178000.0
2013-03-13 15:15:00,21.77,21.77,21.73,21.74,143600.0,20.2964,20.2964,20.2591,20.2684,143600.0
2013-03-13 15:20:00,21.74,21.76,21.74,21.74,137200.0,20.2684,20.2871,20.2684,20.2684,137200.0
2013-03-13 15:25:00,21.74,21.77,21.73,21.77,105600.0,20.2684,20.2964,20.2591,20.2964,105600.0
2013-03-13 15:30:00,21.77,21.81,21.75,21.78,215200.0,20.2964,20.3337,20.2777,20.3057,215200.0
2013-03-13 15:35:00,21.79,21.81,21.77,21.77,80400.0,20.315,20.3337,20.2964,20.2964,80400.0
2013-03-13 15:40:00,21.77,21.79,21.75,21.78,186800.0,20.2964,20.315,20.2777,20.3057,186800.0
2013-03-13 15:45:00,21.78,21.82,21.77,21.82,158400.0,20.3057,20.343,20.2964,20.343,158400.0
2013-03-13 15:50:00,21.82,21.83,21.79,21.82,421600.0,20.343,20.3523,20.315,20.343,421600.0
2013-03-13 15:55:00,21.81,21.83,21.76,21.8,598000.0,20.3337,20.3523,20.2871,20.3244,598000.0
2013-03-14 09:30:00,21.91,21.93,21.87,21.91,429200.0,20.4269,20.4456,20.3896,20.4269,429200.0
2013-03-14 09:35:00,21.91,22.03,21.91,21.98,829600.0,20.4269,20.5388,20.4269,20.4922,829600.0
2013-03-14 09:40:00,21.98,22.03,21.95,21.98,658000.0,20.4922,20.5388,20.4642,20.4922,658000.0
2013-03-14 09:45:00,21.98,22.03,21.97,22.0,581600.0,20.4922,20.5388,20.4828,20.5108,581600.0
2013-03-14 09:50:00,22.01,22.08,22.01,22.04,820000.0,20.5201,20.5854,20.5201,20.5481,820000.0
2013-03-14 09:55:00,22.05,22.1,22.04,22.09,392400.0,20.5574,20.604,20.5481,20.5947,392400.0
2013-03-14 10:00:00,22.09,22.11,22.07,22.09,552000.0,20.5947,20.6134,20.5761,20.5947,552000.0
2013-03-14 10:05:00,22.08,22.1,22.06,22.07,175600.0,20.5854,20.604,20.5668,20.5761,175600.0
2013-03-14 10:10:00,22.06,22.09,22.05,22.05,175200.0,20.5668,20.5947,20.5574,20.5574,175200.0
2013-03-14 10:15:00,22.05,22.05,22.0,22.02,225600.0,20.5574,20.5574,20.5108,20.5295,225600.0
2013-03-14 10:20:00,22.01,22.07,22.0,22.07,280800.0,20.5201,20.5761,20.5108,20.5761,280800.0
2013-03-14 10:25:00,22.06,22.11,22.06,22.1,315600.0,20.5668,20.6134,20.5668,20.604,315600.0
2013-03-14 10:30:00,22.09,22.15,22.08,22.14,615600.0,20.5947,20.6507,20.5854,20.6413,615600.0
2013-03-14 10:35:00,22.14,22.16,22.13,22.14,226400.0,20.6413,20.66,20.632,20.6413,226400.0
2013-03-14 10:40:00,22.14,22.18,22.13,22.16,277200.0,20.6413,20.6786,20.632,20.66,277200.0
2013-03-14 10:45:00,22.17,22.19,22.15,22.17,308000.0,20.6693,20.688,20.6507,20.6693,308000.0
2013-03-14 10:50:00,22.17,22.18,22.15,22.17,238400.0,20.6693,20.6786,20.6507,20.6693,238400.0
2013-03-14 10:55:00,22.17,22.17,22.14,22.17,156400.0,20.6693,20.6693,20.6413,20.6693,156400.0
2013-03-14 11:00:00,22.17,22.18,22.15,22.16,83200.0,20.6693,20.6786,20.6507,20.66,83200.0
2013-03-14 11:05:00,22.16,22.16,22.14,22.15,71600.0,20.66,20.66,20.6413,20.6507,71600.0
2013-03-14 11:10:00,22.15,22.16,22.13,22.14,47200.0,20.6507,20.66,20.632,20.6413,47200.0
2013-03-14 11:15:00,22.13,22.15,22.13,22.14,54400.0,20.632,20.6507,20.632,20.6413,54400.0
2013-03-14 11:20:00,22.15,22.15,22.13,22.15,85200.0,20.6507,20.6507,20.632,20.6507,85200.0
2013-03-14 11:25:00,22.14,22.14,22.12,22.13,108000.0,20.6413,20.6413,20.6227,20.632,108000.0
2013-03-14 11:30:00,22.13,22.16,22.1,22.13,159600.0,20.632,20.66,20.604,20.632,159600.0
2013-03-14 11:35:00,22.14,22.16,22.13,22.15,89200.0,20.6413,20.66,20.632,20.6507,89200.0
2013-03-14 11:40:00,22.15,22.16,22.13,22.14,83200.0,20.6507,20.66,20.632,20.6413,83200.0
2013-03-14 11:45:00,22.14,22.18,22.14,22.17,116000.0,20.6413,20.6786,20.6413,20.6693,116000.0
2013-03-14 11:50:00,22.18,22.18,22.15,22.18,67200.0,20.6786,20.6786,20.6507,20.6786,67200.0
2013-03-14 11:55:00,22.18,22.19,22.17,22.18,107200.0,20.6786,20.688,20.6693,20.6786,107200.0
2013-03-14 12:00:00,22.18,22.18,22.17,22.18,76000.0,20.6786,20.6786,20.6693,20.6786,76000.0
2013-03-14 12:05:00,22.18,22.22,22.18,22.22,203600.0,20.6786,20.7159,20.6786,20.7159,203600.0
2013-03-14 12:10:00,22.21,22.24,22.21,22.22,122800.0,20.7066,20.7346,20.7066,20.7159,122800.0
2013-03-14 12:15:00,22.22,22.23,22.2,22.23,144400.0,20.7159,20.7252,20.6973,20.7252,144400.0
2013-03-14 12:20:00,22.24,22.24,22.2,22.21,69600.0,20.7346,20.7346,20.6973,20.7066,69600.0
2013-03-14 12:25:00,22.22,22.23,22.21,22.22,24800.0,20.7159,20.7252,20.7066,20.7159,24800.0
2013-03-14 12:30:00,22.23,22.24,22.23,22.24,63200.0,20.7252,20.7346,20.7252,20.7346,63200.0
2013-03-14 12:35:00,22.24,22.27,22.24,22.24,182000.0,20.7346,20.7625,20.7346,20.7346,182000.0
2013-03-14 12:40:00,22.24,22.24,22.21,22.22,77600.0,20.7346,20.7346,20.7066,20.7159,77600.0
2013-03-14 12:45:00,22.22,22.23,22.18,22.19,108000.0,20.7159,20.7252,20.6786,20.688,108000.0
2013-03-14 12:50:00,22.2,22.21,22.18,22.21,66400.0,20.6973,20.7066,20.6786,20.7066,66400.0
2013-03-14 12:55:00,22.21,22.21,22.2,22.2,20800.0,20.7066,20.7066,20.6973,20.6973,20800.0
2013-03-14 13:00:00,22.2,22.23,22.2,22.22,136000.0,20.6973,20.7252,20.6973,20.7159,136000.0
2013-03-14 13:05:00,22.22,22.23,22.21,22.22,20000.0,20.7159,20.7252,20.7066,20.7159,20000.0
2013-03-14 13:10:00,22.22,22.23,22.19,22.2,132800.0,20.7159,20.7252,20.688,20.6973,132800.0
2013-03-14 13:15:00,22.21,22.22,22.2,22.22,38000.0,20.7066,20.7159,20.6973,20.7159,38000.0
2013-03-14 13:20:00,22.22,22.22,22.2,22.21,58000.0,20.7159,20.7159,20.6973,20.7066,58000.0
2013-03-14 13:25:00,22.22,22.22,22.2,22.2,39200.0,20.7159,20.7159,20.6973,20.6973,39200.0
2013-03-14 13:30:00,22.19,22.2,22.17,22.18,168800.0,20.688,20.6973,20.6693,20.6786,168800.0
2013-03-14 13:35:00,22.17,22.18,22.16,22.18,114400.0,20.6693,20.6786,20.66,20.6786,114400.0
2013-03-14 13:40:00,22.18,22.19,22.17,22.19,41600.0,20.6786,20.688,20.6693,20.688,41600.0
2013-03-14 13:45:00,22.19,22.24,22.19,22.24,158800.0,20.688,20.7346,20.688,20.7346,158800.0
2013-03-14 13:50:00,22.24,22.25,22.21,22.22,114400.0,20.7346,20.7439,20.7066,20.7159,114400.0
2013-03-14 13:55:00,22.22,22.23,22.19,22.2,49200.0,20.7159,20.7252,20.688,20.6973,49200.0
2013-03-14 14:00:00,22.19,22.22,22.19,22.21,15200.0,20.688,20.7159,20.688,20.7066,15200.0
2013-03-14 14:05:00,22.21,22.23,22.21,22.22,61600.0,20.7066,20.7252,20.7066,20.7159,61600.0
2013-03-14 14:10:00,22.22,22.23,22.22,22.22,40000.0,20.7159,20.7252,20.7159,20.7159,40000.0
2013-03-14 14:15:00,22.23,22.23,22.21,22.23,29600.0,20.7252,20.7252,20.7066,20.7252,29600.0
2013-03-14 14:20:00,22.22,22.24,22.22,22.24,46800.0,20.7159,20.7346,20.7159,20.7346,46800.0
2013-03-14 14:25:00,22.23,22.24,22.23,22.23,30000.0,20.7252,20.7346,20.7252,20.7252,30000.0
2013-03-14 14:30:00,22.23,22.23,22.22,22.23,35200.0,20.7252,20.7252,20.7159,20.7252,35200.0
2013-03-14 14:35:00,22.24,22.26,22.24,22.25,186000.0,20.7346,20.7532,20.7346,20.7439,186000.0
2013-03-14 14:40:00,22.25,22.26,22.24,22.25,50400.0,20.7439,20.7532,20.7346,20.7439,50400.0
2013-03-14 14:45:00,22.25,22.28,22.25,22.27,112800.0,20.7439,20.7719,20.7439,20.7625,112800.0
2013-03-14 14:50:00,22.27,22.28,22.26,22.27,78800.0,20.7625,20.7719,20.7532,20.7625,78800.0
2013-03-14 14:55:00,22.28,22.3,22.28,22.29,112000.0,20.7719,20.7905,20.7719,20.7812,112000.0
2013-03-14 15:00:00,22.29,22.3,22.28,22.3,99600.0,20.7812,20.7905,20.7719,20.7905,99600.0
2013-03-14 15:05:00,22.3,22.32,22.3,22.3,152000.0,20.7905,20.8092,20.7905,20.7905,152000.0
2013-03-14 15:10:00,22.31,22.31,22.3,22.31,74000.0,20.7998,20.7998,20.7905,20.7998,74000.0
2013-03-14 15:15:00,22.31,22.32,22.31,22.31,81200.0,20.7998,20.8092,20.7998,20.7998,81200.0
2013-03-14 15:20:00,22.31,22.32,22.3,22.31,176000.0,20.7998,20.8092,20.7905,20.7998,176000.0
2013-03-14 15:25:00,22.3,22.32,22.29,22.29,193200.0,20.7905,20.8092,20.7812,20.7812,193200.0
2013-03-14 15:30:00,22.29,22.35,22.29,22.33,361200.0,20.7812,20.8371,20.7812,20.8185,361200.0
2013-03-14 15:35:00,22.32,22.35,22.32,22.35,84800.0,20.8092,20.8371,20.8092,20.8371,84800.0
2013-03-14 15:40:00,22.35,22.41,22.35,22.4,575200.0,20.8371,20.8931,20.8371,20.8837,575200.0
2013-03-14 15:45:00,22.41,22.45,22.4,22.44,404000.0,20.8931,20.9304,20.8837,20.921,404000.0
2013-03-14 15:50:00,22.44,22.45,22.4,22.41,497600.0,20.921,20.9304,20.8837,20.8931,497600.0
2013-03-14 15:55:00,22.41,22.46,22.36,22.43,1057600.0,20.8931,20.9397,20.8464,20.9117,1057600.0
2013-03-15 09:30:00,22.33,22.43,22.32,22.37,763200.0,20.8185,20.9117,20.8092,20.8558,763200.0
2013-03-15 09:35:00,22.38,22.4,22.31,22.31,678800.0,20.8651,20.8837,20.7998,20.7998,678800.0
2013-03-15 09:40:00,22.31,22.38,22.28,22.38,531600.0,20.7998,20.8651,20.7719,20.8651,531600.0
2013-03-15 09:45:00,22.38,22.39,22.32,22.36,386000.0,20.8651,20.8744,20.8092,20.8464,386000.0
2013-03-15 09:50:00,22.36,22.42,22.35,22.39,341200.0,20.8464,20.9024,20.8371,20.8744,341200.0
2013-03-15 09:55:00,22.37,22.38,22.2,22.2,1078000.0,20.8558,20.8651,20.6973,20.6973,1078000.0
2013-03-15 10:00:00,22.2,22.27,22.16,22.27,787200.0,20.6973,20.7625,20.66,20.7625,787200.0
2013-03-15 10:05:00,22.26,22.29,22.21,22.27,465600.0,20.7532,20.7812,20.7066,20.7625,465600.0
2013-03-15 10:10:00,22.27,22.29,22.24,22.24,621200.0,20.7625,20.7812,20.7346,20.7346,621200.0
2013-03-15 10:15:00,22.24,22.27,22.21,22.27,444000.0,20.7346,20.7625,20.7066,20.7625,444000.0
2013-03-15 10:20:00,22.27,22.34,22.27,22.33,752000.0,20.7625,20.8278,20.7625,20.8185,752000.0
2013-03-15 10:25:00,22.33,22.34,22.28,22.29,284000.0,20.8185,20.8278,20.7719,20.7812,284000.0
2013-03-15 10:30:00,22.28,22.32,22.27,22.3,314800.0,20.7719,20.8092,20.7625,20.7905,314800.0
2013-03-15 10:35:00,22.3,22.34,22.3,22.33,117600.0,20.7905,20.8278,20.7905,20.8185,117600.0
2013-03-15 10:40:00,22.34,22.39,22.33,22.36,490800.0,20.8278,20.8744,20.8185,20.8464,490800.0
2013-03-15 10:45:00,22.36,22.38,22.29,22.33,366800.0,20.8464,20.8651,20.7812,20.8185,366800.0
2013-03-15 10:50:00,22.33,22.33,22.28,22.31,276400.0,20.8185,20.8185,20.7719,20.7998,276400.0
2013-03-15 10:55:00,22.31,22.33,22.29,22.33,134400.0,20.7998,20.8185,20.7812,20.8185,134400.0
2013-03-15 11:00:00,22.32,22.38,22.31,22.36,190800.0,20.8092,20.8651,20.7998,20.8464,190800.0
2013-03-15 11:05:00,22.38,22.38,22.36,22.37,132000.0,20.8651,20.8651,20.8464,20.8558,132000.0
2013-03-15 11:10:00,22.37,22.38,22.35,22.35,171200.0,20.8558,20.8651,20.8371,20.8371,171200.0
2013-03-15 11:15:00,22.35,22.4,22.35,22.39,194000.0,20.8371,20.8837,20.8371,20.8744,194000.0
2013-03-15 11:20:00,22.4,22.42,22.38,22.41,321200.0,20.8837,20.9024,20.8651,20.8931,321200.0
2013-03-15 11:25:00,22.42,22.48,22.42,22.44,611600.0,20.9024,20.9583,20.9024,20.921,611600.0
2013-03-15 11:30:00,22.44,22.45,22.43,22.44,152400.0,20.921,20.9304,20.9117,20.921,152400.0
2013-03-15 11:35:00,22.44,22.46,22.44,22.45,185600.0,20.921,20.9397,20.921,20.9304,185600.0
2013-03-15 11:40:00,22.46,22.46,22.43,22.43,194800.0,20.9397,20.9397,20.9117,20.9117,194800.0
2013-03-15 11:45:00,22.43,22.44,22.4,22.4,127200.0,20.9117,20.921,20.8837,20.8837,127200.0
2013-03-15 11:50:00,22.41,22.43,22.41,22.41,120400.0,20.8931,20.9117,20.8931,20.8931,120400.0
2013-03-15 11:55:00,22.41,22.42,22.4,22.42,79600.0,20.8931,20.9024,20.8837,20.9024,79600.0
2013-03-15 12:00:00,22.43,22.43,22.4,22.41,39200.0,20.9117,20.9117,20.8837,20.8931,39200.0
2013-03-15 12:05:00,22.4,22.42,22.4,22.42,38400.0,20.8837,20.9024,20.8837,20.9024,38400.0
2013-03-15 12:10:00,22.42,22.44,22.42,22.43,117600.0,20.9024,20.921,20.9024,20.9117,117600.0
2013-03-15 12:15:00,22.44,22.47,22.44,22.47,184800.0,20.921,20.949,20.921,20.949,184800.0
2013-03-15 12:20:00,22.47,22.49,22.46,22.49,140400.0,20.949,20.9677,20.9397,20.9677,140400.0
2013-03-15 12:25:00,22.49,22.49,22.48,22.48,96800.0,20.9677,20.9677,20.9583,20.9583,96800.0
2013-03-15 12:30:00,22.48,22.49,22.46,22.49,192400.0,20.9583,20.9677,20.9397,20.9677,192400.0
2013-03-15 12:35:00,22.49,22.51,22.48,22.48,327200.0,20.9677,20.9863,20.9583,20.9583,327200.0
2013-03-15 12:40:00,22.49,22.53,22.48,22.52,167200.0,20.9677,21.0049,20.9583,20.9956,167200.0
2013-03-15 12:45:00,22.53,22.54,22.52,22.53,190400.0,21.0049,21.0143,20.9956,21.0049,190400.0
2013-03-15 12:50:00,22.52,22.53,22.47,22.47,188800.0,20.9956,21.0049,20.949,20.949,188800.0
2013-03-15 12:55:00,22.49,22.49,22.47,22.47,62400.0,20.9677,20.9677,20.949,20.949,62400.0
2013-03-15 13:00:00,22.48,22.49,22.47,22.47,96800.0,20.9583,20.9677,20.949,20.949,96800.0
2013-03-15 13:05:00,22.47,22.49,22.47,22.49,82800.0,20.949,20.9677,20.949,20.9677,82800.0
2013-03-15 13:10:00,22.48,22.5,22.47,22.47,84800.0,20.9583,20.977,20.949,20.949,84800.0
2013-03-15 13:15:00,22.47,22.49,22.47,22.48,64000.0,20.949,20.9677,20.949,20.9583,64000.0
2013-03-15 13:20:00,22.49,22.51,22.49,22.5,63600.0,20.9677,20.9863,20.9677,20.977,63600.0
2013-03-15 13:25:00,22.5,22.51,22.5,22.5,42400.0,20.977,20.9863,20.977,20.977,42400.0
2013-03-15 13:30:00,22.51,22.52,22.5,22.51,97600.0,20.9863,20.9956,20.977,20.9863,97600.0
2013-03-15 13:35:00,22.52,22.53,22.5,22.53,110000.0,20.9956,21.0049,20.977,21.0049,110000.0
2013-03-15 13:40:00,22.52,22.53,22.52,22.52,64000.0,20.9956,21.0049,20.9956,20.9956,64000.0
2013-03-15 13:45:00,22.52,22.52,22.5,22.5,105200.0,20.9956,20.9956,20.977,20.977,105200.0
2013-03-15 13:50:00,22.5,22.51,22.5,22.5,95600.0,20.977,20.9863,20.977,20.977,95600.0
2013-03-15 13:55:00,22.5,22.52,22.5,22.51,81200.0,20.977,20.9956,20.977,20.9863,81200.0
2013-03-15 14:00:00,22.51,22.55,22.5,22.55,251600.0,20.9863,21.0236,20.977,21.0236,251600.0
2013-03-15 14:05:00,22.55,22.56,22.49,22.49,325600.0,21.0236,21.0329,20.9677,20.9677,325600.0
2013-03-15 14:10:00,22.49,22.5,22.48,22.5,192800.0,20.9677,20.977,20.9583,20.977,192800.0
2013-03-15 14:15:00,22.5,22.5,22.46,22.47,191200.0,20.977,20.977,20.9397,20.949,191200.0
2013-03-15 14:20:00,22.47,22.47,22.43,22.43,215200.0,20.949,20.949,20.9117,20.9117,215200.0
2013-03-15 14:25:00,22.43,22.43,22.36,22.37,434400.0,20.9117,20.9117,20.8464,20.8558,434400.0
2013-03-15 14:30:00,22.37,22.41,22.36,22.39,266000.0,20.8558,20.8931,20.8464,20.8744,266000.0
2013-03-15 14:35:00,22.39,22.4,22.31,22.33,544800.0,20.8744,20.8837,20.7998,20.8185,544800.0
2013-03-15 14:40:00,22.33,22.36,22.32,22.34,403200.0,20.8185,20.8464,20.8092,20.8278,403200.0
2013-03-15 14:45:00,22.34,22.38,22.32,22.35,270000.0,20.8278,20.8651,20.8092,20.8371,270000.0
2013-03-15 14:50:00,22.35,22.36,22.29,22.35,587600.0,20.8371,20.8464,20.7812,20.8371,587600.0
2013-03-15 14:55:00,22.34,22.39,22.32,22.36,341200.0,20.8278,20.8744,20.8092,20.8464,341200.0
2013-03-15 15:00:00,22.36,22.4,22.36,22.38,309600.0,20.8464,20.8837,20.8464,20.8651,309600.0
2013-03-15 15:05:00,22.38,22.43,22.37,22.42,197600.0,20.8651,20.9117,20.8558,20.9024,197600.0
2013-03-15 15:10:00,22.41,22.43,22.38,22.38,230400.0,20.8931,20.9117,20.8651,20.8651,230400.0
2013-03-15 15:15:00,22.39,22.39,22.36,22.37,311600.0,20.8744,20.8744,20.8464,20.8558,311600.0
2013-03-15 15:20:00,22.37,22.38,22.29,22.3,462000.0,20.8558,20.8651,20.7812,20.7905,462000.0
2013-03-15 15:25:00,22.3,22.33,22.3,22.31,207600.0,20.7905,20.8185,20.7905,20.7998,207600.0
2013-03-15 15:30:00,22.31,22.39,22.3,22.39,436000.0,20.7998,20.8744,20.7905,20.8744,436000.0
2013-03-15 15:35:00,22.39,22.42,22.37,22.39,320800.0,20.8744,20.9024,20.8558,20.8744,320800.0
2013-03-15 15:40:00,22.39,22.41,22.38,22.41,299600.0,20.8744,20.8931,20.8651,20.8931,299600.0
2013-03-15 15:45:00,22.41,22.45,22.4,22.45,508000.0,20.8931,20.9304,20.8837,20.9304,508000.0
2013-03-15 15:50:00,22.45,22.46,22.38,22.41,553600.0,20.9304,20.9397,20.8651,20.8931,553600.0
2013-03-15 15:55:00,22.41,22.44,22.36,22.36,871600.0,20.8931,20.921,20.8464,20.8464,871600.0
2013-03-18 09:30:00,21.7,21.82,21.65,21.76,1209200.0,20.2311,20.343,20.1845,20.2871,1209200.0
2013-03-18 09:35:00,21.75,22.0,21.74,21.98,1578000.0,20.2777,20.5108,20.2684,20.4922,1578000.0
2013-03-18 09:40:00,21.98,22.01,21.94,21.96,496800.0,20.4922,20.5201,20.4549,20.4735,496800.0
2013-03-18 09:45:00,21.96,22.0,21.89,21.97,495200.0,20.4735,20.5108,20.4083,20.4828,495200.0
2013-03-18 09:50:00,21.95,21.98,21.9,21.94,462800.0,20.4642,20.4922,20.4176,20.4549,462800.0
2013-03-18 09:55:00,21.94,22.07,21.92,22.04,634000.0,20.4549,20.5761,20.4362,20.5481,634000.0
2013-03-18 10:00:00,22.02,22.07,21.95,22.0,650000.0,20.5295,20.5761,20.4642,20.5108,650000.0
2013-03-18 10:05:00,21.99,22.05,21.85,21.85,683600.0,20.5015,20.5574,20.371,20.371,683600.0
2013-03-18 10:10:00,21.86,21.95,21.82,21.94,619200.0,20.3803,20.4642,20.343,20.4549,619200.0
2013-03-18 10:15:00,21.95,22.02,21.86,21.97,490800.0,20.4642,20.5295,20.3803,20.4828,490800.0
2013-03-18 10:20:00,21.96,22.01,21.92,21.92,371600.0,20.4735,20.5201,20.4362,20.4362,371600.0
2013-03-18 10:25:00,21.93,22.08,21.93,22.05,652800.0,20.4456,20.5854,20.4456,20.5574,652800.0
2013-03-18 10:30:00,22.06,22.07,21.88,21.94,617600.0,20.5668,20.5761,20.3989,20.4549,617600.0
2013-03-18 10:35:00,21.96,22.05,21.93,21.98,652400.0,20.4735,20.5574,20.4456,20.4922,652400.0
2013-03-18 10:40:00,21.98,21.99,21.92,21.95,336400.0,20.4922,20.5015,20.4362,20.4642,336400.0
2013-03-18 10:45:00,21.95,22.04,21.92,22.03,320400.0,20.4642,20.5481,20.4362,20.5388,320400.0
2013-03-18 10:50:00,22.04,22.06,21.99,22.0,250800.0,20.5481,20.5668,20.5015,20.5108,250800.0
2013-03-18 10:55:00,22.0,22.03,21.95,21.96,178000.0,20.5108,20.5388,20.4642,20.4735,178000.0
2013-03-18 11:00:00,21.96,22.03,21.95,22.03,215200.0,20.4735,20.5388,20.4642,20.5388,215200.0
2013-03-18 11:05:00,22.03,22.05,21.99,22.04,514400.0,20.5388,20.5574,20.5015,20.5481,514400.0
2013-03-18 11:10:00,22.04,22.1,22.04,22.05,429600.0,20.5481,20.604,20.5481,20.5574,429600.0
2013-03-18 11:15:00,22.06,22.07,22.03,22.07,210800.0,20.5668,20.5761,20.5388,20.5761,210800.0
2013-03-18 11:20:00,22.07,22.11,22.06,22.11,378400.0,20.5761,20.6134,20.5668,20.6134,378400.0
2013-03-18 11:25:00,22.1,22.14,22.09,22.1,330000.0,20.604,20.6413,20.5947,20.604,330000.0
2013-03-18 11:30:00,22.1,22.11,22.05,22.06,224400.0,20.604,20.6134,20.5574,20.5668,224400.0
2013-03-18 11:35:00,22.07,22.1,22.07,22.1,101200.0,20.5761,20.604,20.5761,20.604,101200.0
2013-03-18 11:40:00,22.1,22.11,22.08,22.1,105200.0,20.604,20.6134,20.5854,20.604,105200.0
2013-03-18 11:45:00,22.1,22.16,22.1,22.15,333600.0,20.604,20.66,20.604,20.6507,333600.0
2013-03-18 11:50:00,22.15,22.18,22.15,22.17,201600.0,20.6507,20.6786,20.6507,20.6693,201600.0
2013-03-18 11:55:00,22.18,22.21,22.18,22.2,129200.0,20.6786,20.7066,20.6786,20.6973,129200.0
2013-03-18 12:00:00,22.2,22.27,22.2,22.22,429600.0,20.6973,20.7625,20.6973,20.7159,429600.0
2013-03-18 12:05:00,22.22,22.28,22.21,22.23,235600.0,20.7159,20.7719,20.7066,20.7252,235600.0
2013-03-18 12:10:00,22.23,22.27,22.23,22.24,160400.0,20.7252,20.7625,20.7252,20.7346,160400.0
2013-03-18 12:15:00,22.23,22.27,22.2,22.2,312400.0,20.7252,20.7625,20.6973,20.6973,312400.0
2013-03-18 12:20:00,22.2,22.23,22.17,22.22,267200.0,20.6973,20.7252,20.6693,20.7159,267200.0
2013-03-18 12:25:00,22.22,22.25,22.19,22.19,241600.0,20.7159,20.7439,20.688,20.688,241600.0
2013-03-18 12:30:00,22.2,22.21,22.17,22.18,175200.0,20.6973,20.7066,20.6693,20.6786,175200.0
2013-03-18 12:35:00,22.18,22.19,22.16,22.16,98800.0,20.6786,20.688,20.66,20.66,98800.0
2013-03-18 12:40:00,22.17,22.19,22.14,22.15,178000.0,20.6693,20.688,20.6413,20.6507,178000.0
2013-03-18 12:45:00,22.14,22.16,22.13,22.14,84400.0,20.6413,20.66,20.632,20.6413,84400.0
2013-03-18 12:50:00,22.14,22.15,22.13,22.14,46400.0,20.6413,20.6507,20.632,20.6413,46400.0
2013-03-18 12:55:00,22.14,22.18,22.13,22.17,200800.0,20.6413,20.6786,20.632,20.6693,200800.0
2013-03-18 13:00:00,22.17,22.18,22.15,22.16,100800.0,20.6693,20.6786,20.6507,20.66,100800.0
2013-03-18 13:05:00,22.17,22.18,22.17,22.18,58400.0,20.6693,20.6786,20.6693,20.6786,58400.0
2013-03-18 13:10:00,22.18,22.21,22.18,22.21,63600.0,20.6786,20.7066,20.6786,20.7066,63600.0
2013-03-18 13:15:00,22.21,22.22,22.18,22.2,158000.0,20.7066,20.7159,20.6786,20.6973,158000.0
2013-03-18 13:20:00,22.2,22.2,22.19,22.2,25600.0,20.6973,20.6973,20.688,20.6973,25600.0
2013-03-18 13:25:00,22.19,22.21,22.11,22.13,208000.0,20.688,20.7066,20.6134,20.632,208000.0
2013-03-18 13:30:00,22.13,22.15,22.11,22.11,90800.0,20.632,20.6507,20.6134,20.6134,90800.0
2013-03-18 13:35:00,22.11,22.15,22.1,22.14,163600.0,20.6134,20.6507,20.604,20.6413,163600.0
2013-03-18 13:40:00,22.14,22.18,22.14,22.18,141200.0,20.6413,20.6786,20.6413,20.6786,141200.0
2013-03-18 13:45:00,22.18,22.21,22.17,22.2,78000.0,20.6786,20.7066,20.6693,20.6973,78000.0
2013-03-18 13:50:00,22.2,22.2,22.15,22.16,100800.0,20.6973,20.6973,20.6507,20.66,100800.0
2013-03-18 13:55:00,22.17,22.18,22.12,22.13,117600.0,20.6693,20.6786,20.6227,20.632,117600.0
2013-03-18 14:00:00,22.13,22.17,22.13,22.17,16000.0,20.632,20.6693,20.632,20.6693,16000.0
2013-03-18 14:05:00,22.18,22.2,22.17,22.2,75600.0,20.6786,20.6973,20.6693,20.6973,75600.0
2013-03-18 14:10:00,22.18,22.26,22.18,22.23,860000.0,20.6786,20.7532,20.6786,20.7252,860000.0
2013-03-18 14:15:00,22.22,22.28,22.22,22.25,184800.0,20.7159,20.7719,20.7159,20.7439,184800.0
2013-03-18 14:20:00,22.26,22.3,22.25,22.3,151600.0,20.7532,20.7905,20.7439,20.7905,151600.0
2013-03-18 14:25:00,22.3,22.31,22.27,22.31,210400.0,20.7905,20.7998,20.7625,20.7998,210400.0
2013-03-18 14:30:00,22.3,22.31,22.26,22.26,151200.0,20.7905,20.7998,20.7532,20.7532,151200.0
2013-03-18 14:35:00,22.25,22.28,22.24,22.25,326800.0,20.7439,20.7719,20.7346,20.7439,326800.0
2013-03-18 14:40:00,22.25,22.28,22.25,22.28,150400.0,20.7439,20.7719,20.7439,20.7719,150400.0
2013-03-18 14:45:00,22.27,22.27,22.2,22.23,354000.0,20.7625,20.7625,20.6973,20.7252,354000.0
2013-03-18 14:50:00,22.23,22.23,22.17,22.2,180000.0,20.7252,20.7252,20.6693,20.6973,180000.0
2013-03-18 14:55:00,22.19,22.2,22.11,22.13,364000.0,20.688,20.6973,20.6134,20.632,364000.0
2013-03-18 15:00:00,22.13,22.16,22.1,22.11,594000.0,20.632,20.66,20.604,20.6134,594000.0
2013-03-18 15:05:00,22.11,22.17,22.11,22.13,434000.0,20.6134,20.6693,20.6134,20.632,434000.0
2013-03-18 15:10:00,22.13,22.17,22.13,22.14,258800.0,20.632,20.6693,20.632,20.6413,258800.0
2013-03-18 15:15:00,22.14,22.16,22.04,22.08,1050000.0,20.6413,20.66,20.5481,20.5854,1050000.0
2013-03-18 15:20:00,22.08,22.09,22.03,22.08,474400.0,20.5854,20.5947,20.5388,20.5854,474400.0
2013-03-18 15:25:00,22.08,22.08,22.0,22.03,679200.0,20.5854,20.5854,20.5108,20.5388,679200.0
2013-03-18 15:30:00,22.02,22.03,21.98,22.0,532000.0,20.5295,20.5388,20.4922,20.5108,532000.0
2013-03-18 15:35:00,22.0,22.0,21.95,21.96,455600.0,20.5108,20.5108,20.4642,20.4735,455600.0
2013-03-18 15:40:00,21.95,21.98,21.89,21.92,1018400.0,20.4642,20.4922,20.4083,20.4362,1018400.0
2013-03-18 15:45:00,21.93,21.99,21.91,21.96,728400.0,20.4456,20.5015,20.4269,20.4735,728400.0
2013-03-18 15:50:00,21.96,22.01,21.94,21.95,778000.0,20.4735,20.5201,20.4549,20.4642,778000.0
2013-03-18 15:55:00,21.95,22.05,21.95,22.05,864000.0,20.4642,20.5574,20.4642,20.5574,864000.0
2013-03-19 09:30:00,22.18,22.25,22.17,22.21,630000.0,20.6786,20.7439,20.6693,20.7066,630000.0
2013-03-19 09:35:00,22.21,22.22,22.14,22.15,701200.0,20.7066,20.7159,20.6413,20.6507,701200.0
2013-03-19 09:40:00,22.14,22.17,22.12,22.14,710000.0,20.6413,20.6693,20.6227,20.6413,710000.0
2013-03-19 09:45:00,22.15,22.21,22.14,22.17,745600.0,20.6507,20.7066,20.6413,20.6693,745600.0
2013-03-19 09:50:00,22.18,22.25,22.17,22.24,746800.0,20.6786,20.7439,20.6693,20.7346,746800.0
2013-03-19 09:55:00,22.24,22.3,22.2,22.27,965600.0,20.7346,20.7905,20.6973,20.7625,965600.0
2013-03-19 10:00:00,22.28,22.37,22.27,22.31,638400.0,20.7719,20.8558,20.7625,20.7998,638400.0
2013-03-19 10:05:00,22.31,22.32,22.25,22.29,548400.0,20.7998,20.8092,20.7439,20.7812,548400.0
2013-03-19 10:10:00,22.29,22.31,22.27,22.29,289600.0,20.7812,20.7998,20.7625,20.7812,289600.0
2013-03-19 10:15:00,22.28,22.32,22.27,22.29,235600.0,20.7719,20.8092,20.7625,20.7812,235600.0
2013-03-19 10:20:00,22.28,22.31,22.16,22.17,375200.0,20.7719,20.7998,20.66,20.6693,375200.0
2013-03-19 10:25:00,22.16,22.16,22.07,22.09,862000.0,20.66,20.66,20.5761,20.5947,862000.0
2013-03-19 10:30:00,22.09,22.09,22.02,22.03,564400.0,20.5947,20.5947,20.5295,20.5388,564400.0
2013-03-19 10:35:00,22.03,22.08,22.0,22.08,875600.0,20.5388,20.5854,20.5108,20.5854,875600.0
2013-03-19 10:40:00,22.07,22.11,22.06,22.11,632800.0,20.5761,20.6134,20.5668,20.6134,632800.0
2013-03-19 10:45:00,22.11,22.11,21.95,21.95,730000.0,20.6134,20.6134,20.4642,20.4642,730000.0
2013-03-19 10:50:00,21.96,22.0,21.94,21.94,1132800.0,20.4735,20.5108,20.4549,20.4549,1132800.0
2013-03-19 10:55:00,21.95,21.98,21.93,21.97,496800.0,20.4642,20.4922,20.4456,20.4828,496800.0
2013-03-19 11:00:00,21.98,21.98,21.91,21.94,497200.0,20.4922,20.4922,20.4269,20.4549,497200.0
2013-03-19 11:05:00,21.94,22.0,21.94,21.97,662400.0,20.4549,20.5108,20.4549,20.4828,662400.0
2013-03-19 11:10:00,21.96,22.07,21.96,22.07,730400.0,20.4735,20.5761,20.4735,20.5761,730400.0
2013-03-19 11:15:00,22.06,22.11,22.06,22.1,406400.0,20.5668,20.6134,20.5668,20.604,406400.0
2013-03-19 11:20:00,22.09,22.11,22.08,22.1,182800.0,20.5947,20.6134,20.5854,20.604,182800.0
2013-03-19 11:25:00,22.1,22.11,22.07,22.11,262400.0,20.604,20.6134,20.5761,20.6134,262400.0
2013-03-19 11:30:00,22.11,22.18,22.1,22.11,704000.0,20.6134,20.6786,20.604,20.6134,704000.0
2013-03-19 11:35:00,22.1,22.15,22.03,22.04,364000.0,20.604,20.6507,20.5388,20.5481,364000.0
2013-03-19 11:40:00,22.04,22.05,21.96,21.99,554800.0,20.5481,20.5574,20.4735,20.5015,554800.0
2013-03-19 11:45:00,21.99,22.01,21.82,21.82,627200.0,20.5015,20.5201,20.343,20.343,627200.0
2013-03-19 11:50:00,21.82,21.84,21.71,21.78,1034400.0,20.343,20.3616,20.2404,20.3057,1034400.0
2013-03-19 11:55:00,21.78,21.78,21.6,21.66,1008000.0,20.3057,20.3057,20.1379,20.1938,1008000.0
2013-03-19 12:00:00,21.66,21.74,21.65,21.73,614000.0,20.1938,20.2684,20.1845,20.2591,614000.0
2013-03-19 12:05:00,21.74,21.74,21.66,21.67,363200.0,20.2684,20.2684,20.1938,20.2032,363200.0
2013-03-19 12:10:00,21.67,21.67,21.53,21.56,644800.0,20.2032,20.2032,20.0726,20.1006,644800.0
2013-03-19 12:15:00,21.56,21.59,21.51,21.59,583600.0,20.1006,20.1286,20.054,20.1286,583600.0
2013-03-19 12:20:00,21.59,21.72,21.59,21.7,664000.0,20.1286,20.2498,20.1286,20.2311,664000.0
2013-03-19 12:25:00,21.69,21.83,21.66,21.78,620000.0,20.2218,20.3523,20.1938,20.3057,620000.0
2013-03-19 12:30:00,21.79,21.8,21.66,21.69,446800.0,20.315,20.3244,20.1938,20.2218,446800.0
2013-03-19 12:35:00,21.68,21.73,21.68,21.71,160400.0,20.2125,20.2591,20.2125,20.2404,160400.0
2013-03-19 12:40:00,21.72,21.78,21.72,21.75,290400.0,20.2498,20.3057,20.2498,20.2777,290400.0
2013-03-19 12:45:00,21.75,21.76,21.66,21.68,109600.0,20.2777,20.2871,20.1938,20.2125,109600.0
2013-03-19 12:50:00,21.67,21.69,21.63,21.63,172000.0,20.2032,20.2218,20.1659,20.1659,172000.0
2013-03-19 12:55:00,21.62,21.63,21.56,21.58,487600.0,20.1565,20.1659,20.1006,20.1192,487600.0
2013-03-19 13:00:00,21.57,21.6,21.56,21.56,423200.0,20.1099,20.1379,20.1006,20.1006,423200.0
2013-03-19 13:05:00,21.56,21.64,21.56,21.59,472800.0,20.1006,20.1752,20.1006,20.1286,472800.0
2013-03-19 13:10:00,21.6,21.6,21.54,21.56,225600.0,20.1379,20.1379,20.082,20.1006,225600.0
2013-03-19 13:15:00,21.54,21.54,21.4,21.41,634400.0,20.082,20.082,19.9514,19.9608,634400.0
2013-03-19 13:20:00,21.41,21.41,21.35,21.38,738400.0,19.9608,19.9608,19.9048,19.9328,738400.0
2013-03-19 13:25:00,21.38,21.45,21.35,21.41,386000.0,19.9328,19.998,19.9048,19.9608,386000.0
2013-03-19 13:30:00,21.4,21.48,21.35,21.43,687600.0,19.9514,20.026,19.9048,19.9794,687600.0
2013-03-19 13:35:00,21.43,21.43,21.2,21.29,814400.0,19.9794,19.9794,19.765,19.8489,814400.0
2013-03-19 13:40:00,21.28,21.37,21.24,21.36,389200.0,19.8396,19.9235,19.8023,19.9141,389200.0
2013-03-19 13:45:00,21.37,21.37,21.33,21.36,272800.0,19.9235,19.9235,19.8862,19.9141,272800.0
2013-03-19 13:50:00,21.36,21.41,21.35,21.37,345200.0,19.9141,19.9608,19.9048,19.9235,345200.0
2013-03-19 13:55:00,21.37,21.48,21.36,21.46,479600.0,19.9235,20.026,19.9141,20.0074,479600.0
2013-03-19 14:00:00,21.46,21.54,21.46,21.5,340400.0,20.0074,20.082,20.0074,20.0447,340400.0
2013-03-19 14:05:00,21.5,21.62,21.5,21.61,351200.0,20.0447,20.1565,20.0447,20.1472,351200.0
2013-03-19 14:10:00,21.61,21.61,21.54,21.55,293600.0,20.1472,20.1472,20.082,20.0913,293600.0
2013-03-19 14:15:00,21.54,21.58,21.43,21.46,606800.0,20.082,20.1192,19.9794,20.0074,606800.0
2013-03-19 14:20:00,21.46,21.57,21.43,21.57,882800.0,20.0074,20.1099,19.9794,20.1099,882800.0
2013-03-19 14:25:00,21.57,21.61,21.51,21.58,434000.0,20.1099,20.1472,20.054,20.1192,434000.0
2013-03-19 14:30:00,21.58,21.73,21.57,21.64,789200.0,20.1192,20.2591,20.1099,20.1752,789200.0
2013-03-19 14:35:00,21.65,21.68,21.63,21.68,319600.0,20.1845,20.2125,20.1659,20.2125,319600.0
2013-03-19 14:40:00,21.68,21.7,21.6,21.65,358400.0,20.2125,20.2311,20.1379,20.1845,358400.0
2013-03-19 14:45:00,21.65,21.67,21.61,21.64,211600.0,20.1845,20.2032,20.1472,20.1752,211600.0
2013-03-19 14:50:00,21.62,21.64,21.59,21.64,249200.0,20.1565,20.1752,20.1286,20.1752,249200.0
2013-03-19 14:55:00,21.62,21.63,21.58,21.6,128800.0,20.1565,20.1659,20.1192,20.1379,128800.0
2013-03-19 15:00:00,21.62,21.68,21.61,21.61,430400.0,20.1565,20.2125,20.1472,20.1472,430400.0
2013-03-19 15:05:00,21.6,21.6,21.51,21.55,726000.0,20.1379,20.1379,20.054,20.0913,726000.0
2013-03-19 15:10:00,21.55,21.79,21.53,21.75,1115600.0,20.0913,20.315,20.0726,20.2777,1115600.0
2013-03-19 15:15:00,21.75,21.85,21.71,21.71,1228800.0,20.2777,20.371,20.2404,20.2404,1228800.0
2013-03-19 15:20:00,21.71,21.72,21.59,21.64,687600.0,20.2404,20.2498,20.1286,20.1752,687600.0
2013-03-19 15:25:00,21.66,21.71,21.6,21.65,536000.0,20.1938,20.2404,20.1379,20.1845,536000.0
2013-03-19 15:30:00,21.66,21.68,21.59,21.66,559200.0,20.1938,20.2125,20.1286,20.1938,559200.0
2013-03-19 15:35:00,21.66,21.72,21.63,21.67,450800.0,20.1938,20.2498,20.1659,20.2032,450800.0
2013-03-19 15:40:00,21.67,21.71,21.61,21.65,422800.0,20.2032,20.2404,20.1472,20.1845,422800.0
2013-03-19 15:45:00,21.65,21.71,21.64,21.66,406800.0,20.1845,20.2404,20.1752,20.1938,406800.0
2013-03-19 15:50:00,21.66,21.78,21.66,21.75,770000.0,20.1938,20.3057,20.1938,20.2777,770000.0
2013-03-19 15:55:00,21.75,21.78,21.7,21.75,748400.0,20.2777,20.3057,20.2311,20.2777,748400.0
2013-03-20 09:30:00,22.12,22.19,22.1,22.1,772000.0,20.6227,20.688,20.604,20.604,772000.0
2013-03-20 09:35:00,22.1,22.31,22.1,22.3,1537200.0,20.604,20.7998,20.604,20.7905,1537200.0
2013-03-20 09:40:00,22.3,22.33,22.19,22.22,1204800.0,20.7905,20.8185,20.688,20.7159,1204800.0
2013-03-20 09:45:00,22.22,22.24,22.12,22.13,905200.0,20.7159,20.7346,20.6227,20.632,905200.0
2013-03-20 09:50:00,22.13,22.2,22.12,22.2,526400.0,20.632,20.6973,20.6227,20.6973,526400.0
2013-03-20 09:55:00,22.2,22.26,22.13,22.14,848800.0,20.6973,20.7532,20.632,20.6413,848800.0
2013-03-20 10:00:00,22.15,22.21,22.12,22.18,285600.0,20.6507,20.7066,20.6227,20.6786,285600.0
2013-03-20 10:05:00,22.18,22.19,22.09,22.15,411600.0,20.6786,20.688,20.5947,20.6507,411600.0
2013-03-20 10:10:00,22.16,22.24,22.13,22.2,528000.0,20.66,20.7346,20.632,20.6973,528000.0
2013-03-20 10:15:00,22.2,22.22,22.16,22.2,323600.0,20.6973,20.7159,20.66,20.6973,323600.0
2013-03-20 10:20:00,22.2,22.23,22.15,22.16,258400.0,20.6973,20.7252,20.6507,20.66,258400.0
2013-03-20 10:25:00,22.16,22.2,22.14,22.19,298800.0,20.66,20.6973,20.6413,20.688,298800.0
2013-03-20 10:30:00,22.2,22.21,22.17,22.17,347600.0,20.6973,20.7066,20.6693,20.6693,347600.0
2013-03-20 10:35:00,22.18,22.19,22.11,22.11,625200.0,20.6786,20.688,20.6134,20.6134,625200.0
2013-03-20 10:40:00,22.11,22.17,22.08,22.15,398400.0,20.6134,20.6693,20.5854,20.6507,398400.0
2013-03-20 10:45:00,22.16,22.23,22.14,22.22,444400.0,20.66,20.7252,20.6413,20.7159,444400.0
2013-03-20 10:50:00,22.21,22.21,22.15,22.19,312000.0,20.7066,20.7066,20.6507,20.688,312000.0
2013-03-20 10:55:00,22.2,22.24,22.17,22.21,330400.0,20.6973,20.7346,20.6693,20.7066,330400.0
2013-03-20 11:00:00,22.22,22.24,22.2,22.22,149600.0,20.7159,20.7346,20.6973,20.7159,149600.0
2013-03-20 11:05:00,22.23,22.24,22.21,22.23,187600.0,20.7252,20.7346,20.7066,20.7252,187600.0
2013-03-20 11:10:00,22.23,22.25,22.22,22.23,176800.0,20.7252,20.7439,20.7159,20.7252,176800.0
2013-03-20 11:15:00,22.23,22.23,22.14,22.15,336400.0,20.7252,20.7252,20.6413,20.6507,336400.0
2013-03-20 11:20:00,22.15,22.18,22.14,22.18,268800.0,20.6507,20.6786,20.6413,20.6786,268800.0
2013-03-20 11:25:00,22.18,22.19,22.16,22.17,160800.0,20.6786,20.688,20.66,20.6693,160800.0
2013-03-20 11:30:00,22.18,22.18,22.15,22.16,119200.0,20.6786,20.6786,20.6507,20.66,119200.0
2013-03-20 11:35:00,22.16,22.18,22.16,22.17,91600.0,20.66,20.6786,20.66,20.6693,91600.0
2013-03-20 11:40:00,22.17,22.18,22.1,22.11,304800.0,20.6693,20.6786,20.604,20.6134,304800.0
2013-03-20 11:45:00,22.11,22.13,22.09,22.11,291600.0,20.6134,20.632,20.5947,20.6134,291600.0
2013-03-20 11:50:00,22.11,22.14,22.1,22.12,130800.0,20.6134,20.6413,20.604,20.6227,130800.0
2013-03-20 11:55:00,22.13,22.13,22.06,22.08,240000.0,20.632,20.632,20.5668,20.5854,240000.0
2013-03-20 12:00:00,22.08,22.12,22.07,22.11,150400.0,20.5854,20.6227,20.5761,20.6134,150400.0
2013-03-20 12:05:00,22.11,22.13,22.08,22.11,219600.0,20.6134,20.632,20.5854,20.6134,219600.0
2013-03-20 12:10:00,22.12,22.14,22.11,22.13,260800.0,20.6227,20.6413,20.6134,20.632,260800.0
2013-03-20 12:15:00,22.14,22.14,22.1,22.11,115200.0,20.6413,20.6413,20.604,20.6134,115200.0
2013-03-20 12:20:00,22.11,22.14,22.11,22.13,87600.0,20.6134,20.6413,20.6134,20.632,87600.0
2013-03-20 12:25:00,22.12,22.16,22.12,22.15,226400.0,20.6227,20.66,20.6227,20.6507,226400.0
2013-03-20 12:30:00,22.15,22.16,22.12,22.14,91200.0,20.6507,20.66,20.6227,20.6413,91200.0
2013-03-20 12:35:00,22.13,22.13,22.11,22.12,94000.0,20.632,20.632,20.6134,20.6227,94000.0
2013-03-20 12:40:00,22.13,22.17,22.13,22.17,185200.0,20.632,20.6693,20.632,20.6693,185200.0
2013-03-20 12:45:00,22.17,22.2,22.15,22.17,172800.0,20.6693,20.6973,20.6507,20.6693,172800.0
2013-03-20 12:50:00,22.16,22.17,22.14,22.15,63200.0,20.66,20.6693,20.6413,20.6507,63200.0
2013-03-20 12:55:00,22.14,22.17,22.13,22.16,75600.0,20.6413,20.6693,20.632,20.66,75600.0
2013-03-20 13:00:00,22.15,22.16,22.14,22.14,102800.0,20.6507,20.66,20.6413,20.6413,102800.0
2013-03-20 13:05:00,22.15,22.16,22.15,22.16,50000.0,20.6507,20.66,20.6507,20.66,50000.0
2013-03-20 13:10:00,22.16,22.17,22.15,22.16,83200.0,20.66,20.6693,20.6507,20.66,83200.0
2013-03-20 13:15:00,22.15,22.16,22.13,22.13,121200.0,20.6507,20.66,20.632,20.632,121200.0
2013-03-20 13:20:00,22.13,22.19,22.13,22.17,181200.0,20.632,20.688,20.632,20.6693,181200.0
2013-03-20 13:25:00,22.17,22.17,22.14,22.15,54800.0,20.6693,20.6693,20.6413,20.6507,54800.0
2013-03-20 13:30:00,22.14,22.15,22.12,22.14,195200.0,20.6413,20.6507,20.6227,20.6413,195200.0
2013-03-20 13:35:00,22.13,22.14,22.11,22.11,135600.0,20.632,20.6413,20.6134,20.6134,135600.0
2013-03-20 13:40:00,22.11,22.15,22.11,22.15,252800.0,20.6134,20.6507,20.6134,20.6507,252800.0
2013-03-20 13:45:00,22.14,22.15,22.13,22.14,71200.0,20.6413,20.6507,20.632,20.6413,71200.0
2013-03-20 13:50:00,22.14,22.14,22.11,22.14,143600.0,20.6413,20.6413,20.6134,20.6413,143600.0
2013-03-20 13:55:00,22.15,22.15,22.11,22.13,99600.0,20.6507,20.6507,20.6134,20.632,99600.0
2013-03-20 14:00:00,22.13,22.17,22.09,22.15,366400.0,20.632,20.6693,20.5947,20.6507,366400.0
2013-03-20 14:05:00,22.14,22.25,22.14,22.15,473200.0,20.6413,20.7439,20.6413,20.6507,473200.0
2013-03-20 14:10:00,22.16,22.21,22.16,22.21,340400.0,20.66,20.7066,20.66,20.7066,340400.0
2013-03-20 14:15:00,22.21,22.25,22.2,22.23,394000.0,20.7066,20.7439,20.6973,20.7252,394000.0
2013-03-20 14:20:00,22.23,22.33,22.2,22.31,809600.0,20.7252,20.8185,20.6973,20.7998,809600.0
2013-03-20 14:25:00,22.32,22.33,22.27,22.32,703200.0,20.8092,20.8185,20.7625,20.8092,703200.0
2013-03-20 14:30:00,22.31,22.35,22.28,22.29,774000.0,20.7998,20.8371,20.7719,20.7812,774000.0
2013-03-20 14:35:00,22.29,22.32,22.26,22.32,404800.0,20.7812,20.8092,20.7532,20.8092,404800.0
2013-03-20 14:40:00,22.33,22.33,22.3,22.32,211600.0,20.8185,20.8185,20.7905,20.8092,211600.0
2013-03-20 14:45:00,22.32,22.36,22.29,22.31,234000.0,20.8092,20.8464,20.7812,20.7998,234000.0
2013-03-20 14:50:00,22.32,22.34,22.3,22.32,116400.0,20.8092,20.8278,20.7905,20.8092,116400.0
2013-03-20 14:55:00,22.32,22.32,22.28,22.3,146400.0,20.8092,20.8092,20.7719,20.7905,146400.0
2013-03-20 15:00:00,22.29,22.29,22.23,22.24,352800.0,20.7812,20.7812,20.7252,20.7346,352800.0
2013-03-20 15:05:00,22.25,22.29,22.25,22.27,90800.0,20.7439,20.7812,20.7439,20.7625,90800.0
2013-03-20 15:10:00,22.27,22.3,22.26,22.29,147200.0,20.7625,20.7905,20.7532,20.7812,147200.0
2013-03-20 15:15:00,22.29,22.29,22.25,22.28,205600.0,20.7812,20.7812,20.7439,20.7719,205600.0
2013-03-20 15:20:00,22.28,22.29,22.25,22.27,144800.0,20.7719,20.7812,20.7439,20.7625,144800.0
2013-03-20 15:25:00,22.27,22.27,22.22,22.25,241600.0,20.7625,20.7625,20.7159,20.7439,241600.0
2013-03-20 15:30:00,22.25,22.25,22.21,22.23,162000.0,20.7439,20.7439,20.7066,20.7252,162000.0
2013-03-20 15:35:00,22.22,22.28,22.22,22.27,202400.0,20.7159,20.7719,20.7159,20.7625,202400.0
2013-03-20 15:40:00,22.27,22.35,22.27,22.35,529600.0,20.7625,20.8371,20.7625,20.8371,529600.0
2013-03-20 15:45:00,22.35,22.38,22.32,22.38,781600.0,20.8371,20.8651,20.8092,20.8651,781600.0
2013-03-20 15:50:00,22.38,22.38,22.24,22.27,613600.0,20.8651,20.8651,20.7346,20.7625,613600.0
2013-03-20 15:55:00,22.26,22.39,22.23,22.36,966400.0,20.7532,20.8744,20.7252,20.8464,966400.0
2013-03-21 09:30:00,21.9,22.06,21.89,22.06,966000.0,20.4176,20.5668,20.4083,20.5668,966000.0
2013-03-21 09:35:00,22.06,22.13,22.05,22.11,796000.0,20.5668,20.632,20.5574,20.6134,796000.0
2013-03-21 09:40:00,22.11,22.13,22.06,22.13,426400.0,20.6134,20.632,20.5668,20.632,426400.0
2013-03-21 09:45:00,22.12,22.13,22.05,22.11,709600.0,20.6227,20.632,20.5574,20.6134,709600.0
2013-03-21 09:50:00,22.1,22.17,22.1,22.15,642000.0,20.604,20.6693,20.604,20.6507,642000.0
2013-03-21 09:55:00,22.15,22.22,22.13,22.2,714800.0,20.6507,20.7159,20.632,20.6973,714800.0
2013-03-21 10:00:00,22.2,22.21,22.11,22.13,1094800.0,20.6973,20.7066,20.6134,20.632,1094800.0
2013-03-21 10:05:00,22.13,22.14,22.04,22.1,902000.0,20.632,20.6413,20.5481,20.604,902000.0
2013-03-21 10:10:00,22.09,22.1,22.03,22.04,676000.0,20.5947,20.604,20.5388,20.5481,676000.0
2013-03-21 10:15:00,22.04,22.04,21.92,21.93,1563600.0,20.5481,20.5481,20.4362,20.4456,1563600.0
2013-03-21 10:20:00,21.93,21.97,21.9,21.95,766400.0,20.4456,20.4828,20.4176,20.4642,766400.0
2013-03-21 10:25:00,21.95,21.99,21.9,21.98,733200.0,20.4642,20.5015,20.4176,20.4922,733200.0
2013-03-21 10:30:00,21.98,21.98,21.91,21.97,469600.0,20.4922,20.4922,20.4269,20.4828,469600.0
2013-03-21 10:35:00,21.97,22.0,21.88,21.88,686800.0,20.4828,20.5108,20.3989,20.3989,686800.0
2013-03-21 10:40:00,21.89,22.0,21.88,21.94,574400.0,20.4083,20.5108,20.3989,20.4549,574400.0
2013-03-21 10:45:00,21.94,21.99,21.93,21.93,406400.0,20.4549,20.5015,20.4456,20.4456,406400.0
2013-03-21 10:50:00,21.93,21.94,21.88,21.93,344800.0,20.4456,20.4549,20.3989,20.4456,344800.0
2013-03-21 10:55:00,21.92,21.96,21.91,21.96,255200.0,20.4362,20.4735,20.4269,20.4735,255200.0
2013-03-21 11:00:00,21.97,21.98,21.89,21.91,617200.0,20.4828,20.4922,20.4083,20.4269,617200.0
2013-03-21 11:05:00,21.91,21.98,21.91,21.96,492800.0,20.4269,20.4922,20.4269,20.4735,492800.0
2013-03-21 11:10:00,21.96,21.96,21.89,21.91,274800.0,20.4735,20.4735,20.4083,20.4269,274800.0
2013-03-21 11:15:00,21.91,21.99,21.91,21.99,243600.0,20.4269,20.5015,20.4269,20.5015,243600.0
2013-03-21 11:20:00,21.99,22.05,21.98,22.04,661200.0,20.5015,20.5574,20.4922,20.5481,661200.0
2013-03-21 11:25:00,22.04,22.05,22.0,22.04,706400.0,20.5481,20.5574,20.5108,20.5481,706400.0
2013-03-21 11:30:00,22.04,22.08,22.04,22.05,635600.0,20.5481,20.5854,20.5481,20.5574,635600.0
2013-03-21 11:35:00,22.05,22.09,22.04,22.09,511200.0,20.5574,20.5947,20.5481,20.5947,511200.0
2013-03-21 11:40:00,22.08,22.13,22.08,22.12,598400.0,20.5854,20.632,20.5854,20.6227,598400.0
2013-03-21 11:45:00,22.12,22.13,22.08,22.1,380400.0,20.6227,20.632,20.5854,20.604,380400.0
2013-03-21 11:50:00,22.09,22.12,22.05,22.05,291600.0,20.5947,20.6227,20.5574,20.5574,291600.0
2013-03-21 11:55:00,22.05,22.09,22.05,22.07,126000.0,20.5574,20.5947,20.5574,20.5761,126000.0
2013-03-21 12:00:00,22.06,22.1,22.05,22.08,144800.0,20.5668,20.604,20.5574,20.5854,144800.0
2013-03-21 12:05:00,22.08,22.09,22.03,22.04,161600.0,20.5854,20.5947,20.5388,20.5481,161600.0
2013-03-21 12:10:00,22.03,22.04,22.02,22.04,167200.0,20.5388,20.5481,20.5295,20.5481,167200.0
2013-03-21 12:15:00,22.04,22.05,22.01,22.02,141600.0,20.5481,20.5574,20.5201,20.5295,141600.0
2013-03-21 12:20:00,22.02,22.06,22.01,22.06,210800.0,20.5295,20.5668,20.5201,20.5668,210800.0
2013-03-21 12:25:00,22.05,22.08,21.98,22.01,447600.0,20.5574,20.5854,20.4922,20.5201,447600.0
2013-03-21 12:30:00,22.02,22.03,21.98,21.99,254800.0,20.5295,20.5388,20.4922,20.5015,254800.0
2013-03-21 12:35:00,21.99,22.02,21.98,22.01,182000.0,20.5015,20.5295,20.4922,20.5201,182000.0
2013-03-21 12:40:00,22.02,22.04,22.0,22.02,204800.0,20.5295,20.5481,20.5108,20.5295,204800.0
2013-03-21 12:45:00,22.02,22.03,21.98,22.02,182800.0,20.5295,20.5388,20.4922,20.5295,182800.0
2013-03-21 12:50:00,22.02,22.03,22.0,22.01,140800.0,20.5295,20.5388,20.5108,20.5201,140800.0
2013-03-21 12:55:00,22.01,22.03,22.0,22.0,80000.0,20.5201,20.5388,20.5108,20.5108,80000.0
2013-03-21 13:00:00,22.0,22.0,21.96,21.99,316400.0,20.5108,20.5108,20.4735,20.5015,316400.0
2013-03-21 13:05:00,21.99,22.03,21.99,22.0,133600.0,20.5015,20.5388,20.5015,20.5108,133600.0
2013-03-21 13:10:00,22.0,22.02,21.98,21.98,306800.0,20.5108,20.5295,20.4922,20.4922,306800.0
2013-03-21 13:15:00,21.98,21.98,21.88,21.89,449600.0,20.4922,20.4922,20.3989,20.4083,449600.0
2013-03-21 13:20:00,21.89,21.93,21.82,21.83,427600.0,20.4083,20.4456,20.343,20.3523,427600.0
2013-03-21 13:25:00,21.84,21.86,21.81,21.84,676400.0,20.3616,20.3803,20.3337,20.3616,676400.0
2013-03-21 13:30:00,21.85,21.85,21.77,21.78,459200.0,20.371,20.371,20.2964,20.3057,459200.0
2013-03-21 13:35:00,21.78,21.83,21.76,21.82,493600.0,20.3057,20.3523,20.2871,20.343,493600.0
2013-03-21 13:40:00,21.81,21.82,21.73,21.74,515200.0,20.3337,20.343,20.2591,20.2684,515200.0
2013-03-21 13:45:00,21.75,21.8,21.7,21.77,696400.0,20.2777,20.3244,20.2311,20.2964,696400.0
2013-03-21 13:50:00,21.77,21.8,21.77,21.8,145200.0,20.2964,20.3244,20.2964,20.3244,145200.0
2013-03-21 13:55:00,21.8,21.81,21.76,21.79,258400.0,20.3244,20.3337,20.2871,20.315,258400.0
2013-03-21 14:00:00,21.78,21.78,21.67,21.68,734800.0,20.3057,20.3057,20.2032,20.2125,734800.0
2013-03-21 14:05:00,21.69,21.69,21.56,21.68,736800.0,20.2218,20.2218,20.1006,20.2125,736800.0
2013-03-21 14:10:00,21.68,21.84,21.66,21.78,960800.0,20.2125,20.3616,20.1938,20.3057,960800.0
2013-03-21 14:15:00,21.78,21.84,21.77,21.8,666000.0,20.3057,20.3616,20.2964,20.3244,666000.0
2013-03-21 14:20:00,21.8,21.85,21.76,21.85,308000.0,20.3244,20.371,20.2871,20.371,308000.0
2013-03-21 14:25:00,21.85,21.89,21.83,21.85,470400.0,20.371,20.4083,20.3523,20.371,470400.0
2013-03-21 14:30:00,21.85,21.87,21.84,21.84,200400.0,20.371,20.3896,20.3616,20.3616,200400.0
2013-03-21 14:35:00,21.84,21.86,21.81,21.83,215600.0,20.3616,20.3803,20.3337,20.3523,215600.0
2013-03-21 14:40:00,21.82,21.91,21.82,21.91,202400.0,20.343,20.4269,20.343,20.4269,202400.0
2013-03-21 14:45:00,21.91,21.96,21.9,21.92,280400.0,20.4269,20.4735,20.4176,20.4362,280400.0
2013-03-21 14:50:00,21.92,21.93,21.88,21.89,200400.0,20.4362,20.4456,20.3989,20.4083,200400.0
2013-03-21 14:55:00,21.89,21.94,21.89,21.92,178400.0,20.4083,20.4549,20.4083,20.4362,178400.0
2013-03-21 15:00:00,21.92,21.99,21.91,21.95,396400.0,20.4362,20.5015,20.4269,20.4642,396400.0
2013-03-21 15:05:00,21.95,21.95,21.89,21.94,211600.0,20.4642,20.4642,20.4083,20.4549,211600.0
2013-03-21 15:10:00,21.94,21.96,21.93,21.93,184000.0,20.4549,20.4735,20.4456,20.4456,184000.0
2013-03-21 15:15:00,21.93,21.93,21.82,21.86,520000.0,20.4456,20.4456,20.343,20.3803,520000.0
2013-03-21 15:20:00,21.85,21.9,21.83,21.9,276000.0,20.371,20.4176,20.3523,20.4176,276000.0
2013-03-21 15:25:00,21.9,21.94,21.89,21.93,234800.0,20.4176,20.4549,20.4083,20.4456,234800.0
2013-03-21 15:30:00,21.93,21.95,21.9,21.92,244000.0,20.4456,20.4642,20.4176,20.4362,244000.0
2013-03-21 15:35:00,21.91,21.95,21.89,21.9,300800.0,20.4269,20.4642,20.4083,20.4176,300800.0
2013-03-21 15:40:00,21.9,21.91,21.85,21.85,305200.0,20.4176,20.4269,20.371,20.371,305200.0
2013-03-21 15:45:00,21.85,21.9,21.79,21.87,466000.0,20.371,20.4176,20.315,20.3896,466000.0
2013-03-21 15:50:00,21.87,21.91,21.84,21.84,315600.0,20.3896,20.4269,20.3616,20.3616,315600.0
2013-03-21 15:55:00,21.84,21.87,21.79,21.79,662800.0,20.3616,20.3896,20.315,20.315,662800.0
2013-03-22 09:30:00,22.05,22.13,22.01,22.05,812000.0,20.5574,20.632,20.5201,20.5574,812000.0
2013-03-22 09:35:00,22.05,22.09,22.02,22.08,428800.0,20.5574,20.5947,20.5295,20.5854,428800.0
2013-03-22 09:40:00,22.08,22.09,21.96,21.98,474400.0,20.5854,20.5947,20.4735,20.4922,474400.0
2013-03-22 09:45:00,21.99,22.0,21.88,21.88,472800.0,20.5015,20.5108,20.3989,20.3989,472800.0
2013-03-22 09:50:00,21.9,21.99,21.88,21.96,367600.0,20.4176,20.5015,20.3989,20.4735,367600.0
2013-03-22 09:55:00,21.97,21.99,21.89,21.97,266800.0,20.4828,20.5015,20.4083,20.4828,266800.0
2013-03-22 10:00:00,21.97,22.06,21.96,22.03,496400.0,20.4828,20.5668,20.4735,20.5388,496400.0
2013-03-22 10:05:00,22.0,22.06,21.99,22.06,328000.0,20.5108,20.5668,20.5015,20.5668,328000.0
2013-03-22 10:10:00,22.05,22.1,22.02,22.06,575600.0,20.5574,20.604,20.5295,20.5668,575600.0
2013-03-22 10:15:00,22.06,22.08,22.03,22.05,308000.0,20.5668,20.5854,20.5388,20.5574,308000.0
2013-03-22 10:20:00,22.06,22.07,22.01,22.01,354400.0,20.5668,20.5761,20.5201,20.5201,354400.0
2013-03-22 10:25:00,22.01,22.04,21.99,22.03,297200.0,20.5201,20.5481,20.5015,20.5388,297200.0
2013-03-22 10:30:00,22.03,22.05,21.9,22.02,145200.0,20.5388,20.5574,20.4176,20.5295,145200.0
2013-03-22 10:35:00,22.02,22.04,21.99,22.01,151200.0,20.5295,20.5481,20.5015,20.5201,151200.0
2013-03-22 10:40:00,22.0,22.02,21.97,22.0,193600.0,20.5108,20.5295,20.4828,20.5108,193600.0
2013-03-22 10:45:00,22.02,22.05,21.92,21.95,448000.0,20.5295,20.5574,20.4362,20.4642,448000.0
2013-03-22 10:50:00,21.95,21.97,21.9,21.95,330400.0,20.4642,20.4828,20.4176,20.4642,330400.0
2013-03-22 10:55:00,21.95,22.0,21.95,21.99,156400.0,20.4642,20.5108,20.4642,20.5015,156400.0
2013-03-22 11:00:00,21.99,22.05,21.99,22.01,236000.0,20.5015,20.5574,20.5015,20.5201,236000.0
2013-03-22 11:05:00,22.02,22.03,21.98,21.99,168400.0,20.5295,20.5388,20.4922,20.5015,168400.0
2013-03-22 11:10:00,21.99,22.0,21.94,21.97,268400.0,20.5015,20.5108,20.4549,20.4828,268400.0
2013-03-22 11:15:00,21.97,22.02,21.97,22.0,319600.0,20.4828,20.5295,20.4828,20.5108,319600.0
2013-03-22 11:20:00,22.01,22.02,21.97,21.99,183200.0,20.5201,20.5295,20.4828,20.5015,183200.0
2013-03-22 11:25:00,21.99,22.03,21.97,22.0,264000.0,20.5015,20.5388,20.4828,20.5108,264000.0
2013-03-22 11:30:00,22.0,22.02,21.97,21.98,234800.0,20.5108,20.5295,20.4828,20.4922,234800.0
2013-03-22 11:35:00,21.98,21.98,21.91,21.94,174000.0,20.4922,20.4922,20.4269,20.4549,174000.0
2013-03-22 11:40:00,21.93,21.93,21.88,21.89,281200.0,20.4456,20.4456,20.3989,20.4083,281200.0
2013-03-22 11:45:00,21.89,21.92,21.88,21.91,132400.0,20.4083,20.4362,20.3989,20.4269,132400.0
2013-03-22 11:50:00,21.93,21.93,21.89,21.91,152800.0,20.4456,20.4456,20.4083,20.4269,152800.0
2013-03-22 11:55:00,21.91,21.95,21.9,21.92,234000.0,20.4269,20.4642,20.4176,20.4362,234000.0
2013-03-22 12:00:00,21.92,21.95,21.89,21.9,114000.0,20.4362,20.4642,20.4083,20.4176,114000.0
2013-03-22 12:05:00,21.9,21.92,21.88,21.88,235200.0,20.4176,20.4362,20.3989,20.3989,235200.0
2013-03-22 12:10:00,21.88,21.92,21.83,21.84,397600.0,20.3989,20.4362,20.3523,20.3616,397600.0
2013-03-22 12:15:00,21.85,21.92,21.85,21.91,289200.0,20.371,20.4362,20.371,20.4269,289200.0
2013-03-22 12:20:00,21.91,21.92,21.86,21.9,196800.0,20.4269,20.4362,20.3803,20.4176,196800.0
2013-03-22 12:25:00,21.9,21.91,21.88,21.91,81200.0,20.4176,20.4269,20.3989,20.4269,81200.0
2013-03-22 12:30:00,21.91,21.93,21.88,21.89,100000.0,20.4269,20.4456,20.3989,20.4083,100000.0
2013-03-22 12:35:00,21.89,21.92,21.89,21.92,30000.0,20.4083,20.4362,20.4083,20.4362,30000.0
2013-03-22 12:40:00,21.91,21.91,21.87,21.89,140800.0,20.4269,20.4269,20.3896,20.4083,140800.0
2013-03-22 12:45:00,21.89,21.9,21.86,21.88,27600.0,20.4083,20.4176,20.3803,20.3989,27600.0
2013-03-22 12:50:00,21.88,21.91,21.86,21.91,149600.0,20.3989,20.4269,20.3803,20.4269,149600.0
2013-03-22 12:55:00,21.91,21.92,21.89,21.91,95200.0,20.4269,20.4362,20.4083,20.4269,95200.0
2013-03-22 13:00:00,21.91,21.94,21.88,21.91,373600.0,20.4269,20.4549,20.3989,20.4269,373600.0
2013-03-22 13:05:00,21.91,21.93,21.9,21.92,70000.0,20.4269,20.4456,20.4176,20.4362,70000.0
2013-03-22 13:10:00,21.92,21.96,21.92,21.94,185600.0,20.4362,20.4735,20.4362,20.4549,185600.0
2013-03-22 13:15:00,21.93,21.96,21.93,21.96,102400.0,20.4456,20.4735,20.4456,20.4735,102400.0
2013-03-22 13:20:00,21.96,22.01,21.95,21.99,173600.0,20.4735,20.5201,20.4642,20.5015,173600.0
2013-03-22 13:25:00,21.99,22.03,21.99,22.02,140400.0,20.5015,20.5388,20.5015,20.5295,140400.0
2013-03-22 13:30:00,22.02,22.04,21.98,21.99,173200.0,20.5295,20.5481,20.4922,20.5015,173200.0
2013-03-22 13:35:00,21.99,22.0,21.93,21.95,149200.0,20.5015,20.5108,20.4456,20.4642,149200.0
2013-03-22 13:40:00,21.95,21.99,21.95,21.96,59200.0,20.4642,20.5015,20.4642,20.4735,59200.0
2013-03-22 13:45:00,21.96,21.98,21.96,21.98,60800.0,20.4735,20.4922,20.4735,20.4922,60800.0
2013-03-22 13:50:00,21.98,22.0,21.97,21.97,30000.0,20.4922,20.5108,20.4828,20.4828,30000.0
2013-03-22 13:55:00,21.97,21.97,21.92,21.94,111600.0,20.4828,20.4828,20.4362,20.4549,111600.0
2013-03-22 14:00:00,21.94,21.96,21.92,21.94,56800.0,20.4549,20.4735,20.4362,20.4549,56800.0
2013-03-22 14:05:00,21.94,21.96,21.91,21.93,88400.0,20.4549,20.4735,20.4269,20.4456,88400.0
2013-03-22 14:10:00,21.93,22.0,21.91,21.98,164000.0,20.4456,20.5108,20.4269,20.4922,164000.0
2013-03-22 14:15:00,21.98,21.98,21.94,21.98,65200.0,20.4922,20.4922,20.4549,20.4922,65200.0
2013-03-22 14:20:00,21.97,22.01,21.97,22.0,108400.0,20.4828,20.5201,20.4828,20.5108,108400.0
2013-03-22 14:25:00,22.0,22.0,21.97,21.99,113200.0,20.5108,20.5108,20.4828,20.5015,113200.0
2013-03-22 14:30:00,21.99,21.99,21.92,21.96,252000.0,20.5015,20.5015,20.4362,20.4735,252000.0
2013-03-22 14:35:00,21.96,22.0,21.96,22.0,128000.0,20.4735,20.5108,20.4735,20.5108,128000.0
2013-03-22 14:40:00,22.0,22.0,21.97,21.98,137600.0,20.5108,20.5108,20.4828,20.4922,137600.0
2013-03-22 14:45:00,21.98,21.99,21.97,21.98,72000.0,20.4922,20.5015,20.4828,20.4922,72000.0
2013-03-22 14:50:00,21.98,21.98,21.94,21.97,128400.0,20.4922,20.4922,20.4549,20.4828,128400.0
2013-03-22 14:55:00,21.97,21.98,21.94,21.97,239200.0,20.4828,20.4922,20.4549,20.4828,239200.0
2013-03-22 15:00:00,21.97,21.98,21.95,21.95,42400.0,20.4828,20.4922,20.4642,20.4642,42400.0
2013-03-22 15:05:00,21.96,21.97,21.94,21.97,122400.0,20.4735,20.4828,20.4549,20.4828,122400.0
2013-03-22 15:10:00,21.97,21.99,21.96,21.98,90000.0,20.4828,20.5015,20.4735,20.4922,90000.0
2013-03-22 15:15:00,21.97,21.99,21.9,21.9,306400.0,20.4828,20.5015,20.4176,20.4176,306400.0
2013-03-22 15:20:00,21.9,21.93,21.9,21.91,214800.0,20.4176,20.4456,20.4176,20.4269,214800.0
2013-03-22 15:25:00,21.9,21.91,21.87,21.9,290000.0,20.4176,20.4269,20.3896,20.4176,290000.0
2013-03-22 15:30:00,21.88,21.94,21.88,21.94,283200.0,20.3989,20.4549,20.3989,20.4549,283200.0
2013-03-22 15:35:00,21.94,21.97,21.91,21.93,345200.0,20.4549,20.4828,20.4269,20.4456,345200.0
2013-03-22 15:40:00,21.93,21.94,21.86,21.89,309200.0,20.4456,20.4549,20.3803,20.4083,309200.0
2013-03-22 15:45:00,21.89,21.92,21.88,21.88,212400.0,20.4083,20.4362,20.3989,20.3989,212400.0
2013-03-22 15:50:00,21.89,21.91,21.88,21.89,303200.0,20.4083,20.4269,20.3989,20.4083,303200.0
2013-03-22 15:55:00,21.88,21.98,21.85,21.95,901600.0,20.3989,20.4922,20.371,20.4642,901600.0
2013-03-25 09:30:00,22.16,22.23,22.13,22.13,756400.0,20.66,20.7252,20.632,20.632,756400.0
2013-03-25 09:35:00,22.13,22.21,22.11,22.21,526800.0,20.632,20.7066,20.6134,20.7066,526800.0
2013-03-25 09:40:00,22.21,22.36,22.2,22.32,1046400.0,20.7066,20.8464,20.6973,20.8092,1046400.0
2013-03-25 09:45:00,22.32,22.41,22.32,22.4,589600.0,20.8092,20.8931,20.8092,20.8837,589600.0
2013-03-25 09:50:00,22.4,22.42,22.39,22.4,393200.0,20.8837,20.9024,20.8744,20.8837,393200.0
2013-03-25 09:55:00,22.39,22.43,22.38,22.43,290800.0,20.8744,20.9117,20.8651,20.9117,290800.0
2013-03-25 10:00:00,22.43,22.52,22.43,22.47,917600.0,20.9117,20.9956,20.9117,20.949,917600.0
2013-03-25 10:05:00,22.47,22.52,22.47,22.5,251600.0,20.949,20.9956,20.949,20.977,251600.0
2013-03-25 10:10:00,22.51,22.55,22.49,22.5,485600.0,20.9863,21.0236,20.9677,20.977,485600.0
2013-03-25 10:15:00,22.5,22.52,22.43,22.46,504800.0,20.977,20.9956,20.9117,20.9397,504800.0
2013-03-25 10:20:00,22.47,22.47,22.36,22.36,320400.0,20.949,20.949,20.8464,20.8464,320400.0
2013-03-25 10:25:00,22.36,22.36,22.2,22.23,748800.0,20.8464,20.8464,20.6973,20.7252,748800.0
2013-03-25 10:30:00,22.23,22.28,22.17,22.28,798800.0,20.7252,20.7719,20.6693,20.7719,798800.0
2013-03-25 10:35:00,22.28,22.28,22.2,22.21,422800.0,20.7719,20.7719,20.6973,20.7066,422800.0
2013-03-25 10:40:00,22.21,22.22,22.08,22.08,609200.0,20.7066,20.7159,20.5854,20.5854,609200.0
2013-03-25 10:45:00,22.08,22.09,22.0,22.04,815200.0,20.5854,20.5947,20.5108,20.5481,815200.0
2013-03-25 10:50:00,22.04,22.1,22.01,22.06,583600.0,20.5481,20.604,20.5201,20.5668,583600.0
2013-03-25 10:55:00,22.06,22.06,21.95,21.95,457200.0,20.5668,20.5668,20.4642,20.4642,457200.0
2013-03-25 11:00:00,21.96,21.98,21.84,21.98,873200.0,20.4735,20.4922,20.3616,20.4922,873200.0
2013-03-25 11:05:00,21.98,21.98,21.89,21.95,391600.0,20.4922,20.4922,20.4083,20.4642,391600.0
2013-03-25 11:10:00,21.95,21.98,21.88,21.91,494400.0,20.4642,20.4922,20.3989,20.4269,494400.0
2013-03-25 11:15:00,21.9,21.9,21.72,21.74,834000.0,20.4176,20.4176,20.2498,20.2684,834000.0
2013-03-25 11:20:00,21.75,21.81,21.72,21.8,466800.0,20.2777,20.3337,20.2498,20.3244,466800.0
2013-03-25 11:25:00,21.8,21.83,21.75,21.76,295200.0,20.3244,20.3523,20.2777,20.2871,295200.0
2013-03-25 11:30:00,21.75,21.86,21.74,21.84,376800.0,20.2777,20.3803,20.2684,20.3616,376800.0
2013-03-25 11:35:00,21.84,21.86,21.82,21.84,148800.0,20.3616,20.3803,20.343,20.3616,148800.0
2013-03-25 11:40:00,21.84,21.85,21.77,21.84,133600.0,20.3616,20.371,20.2964,20.3616,133600.0
2013-03-25 11:45:00,21.83,21.95,21.8,21.94,465600.0,20.3523,20.4642,20.3244,20.4549,465600.0
2013-03-25 11:50:00,21.94,21.98,21.9,21.92,406400.0,20.4549,20.4922,20.4176,20.4362,406400.0
2013-03-25 11:55:00,21.92,21.96,21.91,21.91,130000.0,20.4362,20.4735,20.4269,20.4269,130000.0
2013-03-25 12:00:00,21.91,21.97,21.91,21.92,246400.0,20.4269,20.4828,20.4269,20.4362,246400.0
2013-03-25 12:05:00,21.93,21.95,21.86,21.87,131200.0,20.4456,20.4642,20.3803,20.3896,131200.0
2013-03-25 12:10:00,21.87,21.94,21.84,21.94,260800.0,20.3896,20.4549,20.3616,20.4549,260800.0
2013-03-25 12:15:00,21.93,21.94,21.88,21.88,103600.0,20.4456,20.4549,20.3989,20.3989,103600.0
2013-03-25 12:20:00,21.88,21.88,21.85,21.85,98400.0,20.3989,20.3989,20.371,20.371,98400.0
2013-03-25 12:25:00,21.85,21.89,21.81,21.82,186400.0,20.371,20.4083,20.3337,20.343,186400.0
2013-03-25 12:30:00,21.82,21.84,21.78,21.8,411200.0,20.343,20.3616,20.3057,20.3244,411200.0
2013-03-25 12:35:00,21.8,21.84,21.78,21.84,228800.0,20.3244,20.3616,20.3057,20.3616,228800.0
2013-03-25 12:40:00,21.83,21.86,21.82,21.83,101600.0,20.3523,20.3803,20.343,20.3523,101600.0
2013-03-25 12:45:00,21.83,21.83,21.78,21.82,128800.0,20.3523,20.3523,20.3057,20.343,128800.0
2013-03-25 12:50:00,21.81,21.82,21.71,21.72,275600.0,20.3337,20.343,20.2404,20.2498,275600.0
2013-03-25 12:55:00,21.72,21.73,21.69,21.7,219200.0,20.2498,20.2591,20.2218,20.2311,219200.0
2013-03-25 13:00:00,21.69,21.69,21.61,21.66,566400.0,20.2218,20.2218,20.1472,20.1938,566400.0
2013-03-25 13:05:00,21.66,21.66,21.56,21.6,309600.0,20.1938,20.1938,20.1006,20.1379,309600.0
2013-03-25 13:10:00,21.61,21.64,21.56,21.59,274000.0,20.1472,20.1752,20.1006,20.1286,274000.0
2013-03-25 13:15:00,21.58,21.68,21.58,21.65,156800.0,20.1192,20.2125,20.1192,20.1845,156800.0
2013-03-25 13:20:00,21.64,21.74,21.64,21.7,296400.0,20.1752,20.2684,20.1752,20.2311,296400.0
2013-03-25 13:25:00,21.7,21.81,21.69,21.77,538400.0,20.2311,20.3337,20.2218,20.2964,538400.0
2013-03-25 13:30:00,21.77,21.77,21.73,21.74,81600.0,20.2964,20.2964,20.2591,20.2684,81600.0
2013-03-25 13:35:00,21.74,21.75,21.7,21.72,156000.0,20.2684,20.2777,20.2311,20.2498,156000.0
2013-03-25 13:40:00,21.72,21.76,21.71,21.76,101200.0,20.2498,20.2871,20.2404,20.2871,101200.0
2013-03-25 13:45:00,21.75,21.89,21.74,21.86,412000.0,20.2777,20.4083,20.2684,20.3803,412000.0
2013-03-25 13:50:00,21.87,22.02,21.86,22.01,874800.0,20.3896,20.5295,20.3803,20.5201,874800.0
2013-03-25 13:55:00,22.02,22.18,22.02,22.11,1094400.0,20.5295,20.6786,20.5295,20.6134,1094400.0
2013-03-25 14:00:00,22.11,22.14,22.06,22.09,484800.0,20.6134,20.6413,20.5668,20.5947,484800.0
2013-03-25 14:05:00,22.1,22.11,22.08,22.11,344800.0,20.604,20.6134,20.5854,20.6134,344800.0
2013-03-25 14:10:00,22.11,22.12,22.01,22.02,459600.0,20.6134,20.6227,20.5201,20.5295,459600.0
2013-03-25 14:15:00,22.02,22.08,22.02,22.04,146800.0,20.5295,20.5854,20.5295,20.5481,146800.0
2013-03-25 14:20:00,22.05,22.12,22.03,22.06,234800.0,20.5574,20.6227,20.5388,20.5668,234800.0
2013-03-25 14:25:00,22.06,22.06,22.0,22.02,103600.0,20.5668,20.5668,20.5108,20.5295,103600.0
2013-03-25 14:30:00,22.02,22.02,21.96,21.98,240400.0,20.5295,20.5295,20.4735,20.4922,240400.0
2013-03-25 14:35:00,21.98,22.0,21.9,21.91,171600.0,20.4922,20.5108,20.4176,20.4269,171600.0
2013-03-25 14:40:00,21.92,21.98,21.92,21.96,104800.0,20.4362,20.4922,20.4362,20.4735,104800.0
2013-03-25 14:45:00,21.96,21.97,21.91,21.94,102400.0,20.4735,20.4828,20.4269,20.4549,102400.0
2013-03-25 14:50:00,21.94,21.97,21.92,21.96,73600.0,20.4549,20.4828,20.4362,20.4735,73600.0
2013-03-25 14:55:00,21.96,21.97,21.94,21.95,49600.0,20.4735,20.4828,20.4549,20.4642,49600.0
2013-03-25 15:00:00,21.95,21.95,21.85,21.9,201200.0,20.4642,20.4642,20.371,20.4176,201200.0
2013-03-25 15:05:00,21.9,21.9,21.84,21.86,219600.0,20.4176,20.4176,20.3616,20.3803,219600.0
2013-03-25 15:10:00,21.85,21.9,21.84,21.89,152000.0,20.371,20.4176,20.3616,20.4083,152000.0
2013-03-25 15:15:00,21.89,21.92,21.82,21.83,247600.0,20.4083,20.4362,20.343,20.3523,247600.0
2013-03-25 15:20:00,21.82,21.9,21.81,21.88,183600.0,20.343,20.4176,20.3337,20.3989,183600.0
2013-03-25 15:25:00,21.88,21.88,21.83,21.86,116800.0,20.3989,20.3989,20.3523,20.3803,116800.0
2013-03-25 15:30:00,21.86,21.93,21.85,21.9,203600.0,20.3803,20.4456,20.371,20.4176,203600.0
2013-03-25 15:35:00,21.9,21.93,21.88,21.92,232000.0,20.4176,20.4456,20.3989,20.4362,232000.0
2013-03-25 15:40:00,21.93,21.93,21.89,21.91,152400.0,20.4456,20.4456,20.4083,20.4269,152400.0
2013-03-25 15:45:00,21.9,21.9,21.84,21.85,216800.0,20.4176,20.4176,20.3616,20.371,216800.0
2013-03-25 15:50:00,21.85,21.97,21.84,21.96,402400.0,20.371,20.4828,20.3616,20.4735,402400.0
2013-03-25 15:55:00,21.95,22.02,21.95,21.98,580800.0,20.4642,20.5295,20.4642,20.4922,580800.0
2013-03-26 09:30:00,22.29,22.31,22.24,22.26,678400.0,20.7812,20.7998,20.7346,20.7532,678400.0
2013-03-26 09:35:00,22.25,22.31,22.22,22.3,482800.0,20.7439,20.7998,20.7159,20.7905,482800.0
2013-03-26 09:40:00,22.29,22.38,22.28,22.37,554000.0,20.7812,20.8651,20.7719,20.8558,554000.0
2013-03-26 09:45:00,22.38,22.39,22.29,22.32,464800.0,20.8651,20.8744,20.7812,20.8092,464800.0
2013-03-26 09:50:00,22.32,22.32,22.18,22.21,577600.0,20.8092,20.8092,20.6786,20.7066,577600.0
2013-03-26 09:55:00,22.2,22.31,22.2,22.24,368000.0,20.6973,20.7998,20.6973,20.7346,368000.0
2013-03-26 10:00:00,22.23,22.23,22.11,22.21,1064000.0,20.7252,20.7252,20.6134,20.7066,1064000.0
2013-03-26 10:05:00,22.21,22.26,22.18,22.25,417200.0,20.7066,20.7532,20.6786,20.7439,417200.0
2013-03-26 10:10:00,22.25,22.3,22.22,22.24,452000.0,20.7439,20.7905,20.7159,20.7346,452000.0
2013-03-26 10:15:00,22.22,22.22,22.14,22.15,462000.0,20.7159,20.7159,20.6413,20.6507,462000.0
2013-03-26 10:20:00,22.15,22.18,22.13,22.16,356000.0,20.6507,20.6786,20.632,20.66,356000.0
2013-03-26 10:25:00,22.16,22.22,22.16,22.2,368000.0,20.66,20.7159,20.66,20.6973,368000.0
2013-03-26 10:30:00,22.2,22.25,22.13,22.13,390000.0,20.6973,20.7439,20.632,20.632,390000.0
2013-03-26 10:35:00,22.13,22.16,22.1,22.11,289600.0,20.632,20.66,20.604,20.6134,289600.0
2013-03-26 10:40:00,22.1,22.11,22.01,22.01,1236400.0,20.604,20.6134,20.5201,20.5201,1236400.0
2013-03-26 10:45:00,22.03,22.03,21.97,22.0,666400.0,20.5388,20.5388,20.4828,20.5108,666400.0
2013-03-26 10:50:00,22.0,22.07,22.0,22.02,590000.0,20.5108,20.5761,20.5108,20.5295,590000.0
2013-03-26 10:55:00,22.03,22.09,22.0,22.03,468800.0,20.5388,20.5947,20.5108,20.5388,468800.0
2013-03-26 11:00:00,22.03,22.06,22.0,22.02,292000.0,20.5388,20.5668,20.5108,20.5295,292000.0
2013-03-26 11:05:00,22.02,22.05,21.98,22.02,365600.0,20.5295,20.5574,20.4922,20.5295,365600.0
2013-03-26 11:10:00,22.02,22.06,22.01,22.01,242400.0,20.5295,20.5668,20.5201,20.5201,242400.0
2013-03-26 11:15:00,22.03,22.03,21.96,22.0,351200.0,20.5388,20.5388,20.4735,20.5108,351200.0
2013-03-26 11:20:00,22.0,22.0,21.94,22.0,234400.0,20.5108,20.5108,20.4549,20.5108,234400.0
2013-03-26 11:25:00,22.0,22.03,21.98,21.99,186400.0,20.5108,20.5388,20.4922,20.5015,186400.0
2013-03-26 11:30:00,21.99,22.04,21.99,22.0,594400.0,20.5015,20.5481,20.5015,20.5108,594400.0
2013-03-26 11:35:00,22.0,22.05,22.0,22.02,277600.0,20.5108,20.5574,20.5108,20.5295,277600.0
2013-03-26 11:40:00,22.02,22.06,22.0,22.04,196000.0,20.5295,20.5668,20.5108,20.5481,196000.0
2013-03-26 11:45:00,22.06,22.06,22.03,22.06,154400.0,20.5668,20.5668,20.5388,20.5668,154400.0
2013-03-26 11:50:00,22.06,22.08,21.99,22.0,249200.0,20.5668,20.5854,20.5015,20.5108,249200.0
2013-03-26 11:55:00,21.99,22.02,21.97,21.97,164000.0,20.5015,20.5295,20.4828,20.4828,164000.0
2013-03-26 12:00:00,21.99,22.05,21.98,22.04,159600.0,20.5015,20.5574,20.4922,20.5481,159600.0
2013-03-26 12:05:00,22.04,22.05,22.02,22.03,86000.0,20.5481,20.5574,20.5295,20.5388,86000.0
2013-03-26 12:10:00,22.04,22.04,22.0,22.01,155600.0,20.5481,20.5481,20.5108,20.5201,155600.0
2013-03-26 12:15:00,22.01,22.01,21.94,21.96,210800.0,20.5201,20.5201,20.4549,20.4735,210800.0
2013-03-26 12:20:00,21.95,21.96,21.93,21.95,177200.0,20.4642,20.4735,20.4456,20.4642,177200.0
2013-03-26 12:25:00,21.94,21.97,21.89,21.97,484000.0,20.4549,20.4828,20.4083,20.4828,484000.0
2013-03-26 12:30:00,21.97,22.0,21.96,21.97,178800.0,20.4828,20.5108,20.4735,20.4828,178800.0
2013-03-26 12:35:00,21.97,21.97,21.94,21.95,80400.0,20.4828,20.4828,20.4549,20.4642,80400.0
2013-03-26 12:40:00,21.95,21.98,21.94,21.96,68000.0,20.4642,20.4922,20.4549,20.4735,68000.0
2013-03-26 12:45:00,21.97,21.97,21.95,21.95,56000.0,20.4828,20.4828,20.4642,20.4642,56000.0
2013-03-26 12:50:00,21.95,21.95,21.93,21.95,106400.0,20.4642,20.4642,20.4456,20.4642,106400.0
2013-03-26 12:55:00,21.95,21.96,21.92,21.93,111200.0,20.4642,20.4735,20.4362,20.4456,111200.0
2013-03-26 13:00:00,21.93,21.95,21.93,21.95,74800.0,20.4456,20.4642,20.4456,20.4642,74800.0
2013-03-26 13:05:00,21.94,21.97,21.94,21.97,150000.0,20.4549,20.4828,20.4549,20.4828,150000.0
2013-03-26 13:10:00,21.97,22.0,21.97,21.98,220000.0,20.4828,20.5108,20.4828,20.4922,220000.0
2013-03-26 13:15:00,21.98,22.0,21.97,21.98,84000.0,20.4922,20.5108,20.4828,20.4922,84000.0
2013-03-26 13:20:00,22.0,22.04,21.98,22.03,190400.0,20.5108,20.5481,20.4922,20.5388,190400.0
2013-03-26 13:25:00,22.04,22.04,22.02,22.03,125600.0,20.5481,20.5481,20.5295,20.5388,125600.0
2013-03-26 13:30:00,22.03,22.04,22.01,22.03,86800.0,20.5388,20.5481,20.5201,20.5388,86800.0
2013-03-26 13:35:00,22.03,22.03,22.0,22.0,84400.0,20.5388,20.5388,20.5108,20.5108,84400.0
2013-03-26 13:40:00,22.0,22.0,21.97,22.0,170000.0,20.5108,20.5108,20.4828,20.5108,170000.0
2013-03-26 13:45:00,22.0,22.02,21.98,22.0,74400.0,20.5108,20.5295,20.4922,20.5108,74400.0
2013-03-26 13:50:00,22.0,22.03,22.0,22.02,41200.0,20.5108,20.5388,20.5108,20.5295,41200.0
2013-03-26 13:55:00,22.03,22.04,22.0,22.01,112000.0,20.5388,20.5481,20.5108,20.5201,112000.0
2013-03-26 14:00:00,22.01,22.02,22.01,22.01,34000.0,20.5201,20.5295,20.5201,20.5201,34000.0
2013-03-26 14:05:00,22.02,22.03,22.0,22.0,74800.0,20.5295,20.5388,20.5108,20.5108,74800.0
2013-03-26 14:10:00,22.0,22.03,21.99,22.01,43200.0,20.5108,20.5388,20.5015,20.5201,43200.0
2013-03-26 14:15:00,22.0,22.05,22.0,22.05,241200.0,20.5108,20.5574,20.5108,20.5574,241200.0
2013-03-26 14:20:00,22.05,22.05,22.02,22.04,140000.0,20.5574,20.5574,20.5295,20.5481,140000.0
2013-03-26 14:25:00,22.03,22.05,22.02,22.03,99600.0,20.5388,20.5574,20.5295,20.5388,99600.0
2013-03-26 14:30:00,22.03,22.03,22.0,22.0,103600.0,20.5388,20.5388,20.5108,20.5108,103600.0
2013-03-26 14:35:00,22.01,22.01,21.99,22.01,74400.0,20.5201,20.5201,20.5015,20.5201,74400.0
2013-03-26 14:40:00,22.0,22.0,21.99,22.0,14400.0,20.5108,20.5108,20.5015,20.5108,14400.0
2013-03-26 14:45:00,22.0,22.01,21.99,21.99,72400.0,20.5108,20.5201,20.5015,20.5015,72400.0
2013-03-26 14:50:00,21.99,22.0,21.98,21.99,107200.0,20.5015,20.5108,20.4922,20.5015,107200.0
2013-03-26 14:55:00,21.99,22.01,21.99,22.01,93600.0,20.5015,20.5201,20.5015,20.5201,93600.0
2013-03-26 15:00:00,22.01,22.11,22.0,22.06,536800.0,20.5201,20.6134,20.5108,20.5668,536800.0
2013-03-26 15:05:00,22.06,22.09,22.06,22.07,164400.0,20.5668,20.5947,20.5668,20.5761,164400.0
2013-03-26 15:10:00,22.08,22.13,22.07,22.1,177600.0,20.5854,20.632,20.5761,20.604,177600.0
2013-03-26 15:15:00,22.1,22.13,22.08,22.11,224000.0,20.604,20.632,20.5854,20.6134,224000.0
2013-03-26 15:20:00,22.11,22.13,22.11,22.12,102000.0,20.6134,20.632,20.6134,20.6227,102000.0
2013-03-26 15:25:00,22.12,22.16,22.11,22.13,141200.0,20.6227,20.66,20.6134,20.632,141200.0
2013-03-26 15:30:00,22.13,22.18,22.12,22.17,189600.0,20.632,20.6786,20.6227,20.6693,189600.0
2013-03-26 15:35:00,22.17,22.19,22.15,22.18,304000.0,20.6693,20.688,20.6507,20.6786,304000.0
2013-03-26 15:40:00,22.18,22.19,22.17,22.18,196400.0,20.6786,20.688,20.6693,20.6786,196400.0
2013-03-26 15:45:00,22.18,22.22,22.18,22.2,328400.0,20.6786,20.7159,20.6786,20.6973,328400.0
2013-03-26 15:50:00,22.2,22.2,22.16,22.19,480000.0,20.6973,20.6973,20.66,20.688,480000.0
2013-03-26 15:55:00,22.19,22.26,22.18,22.23,836000.0,20.688,20.7532,20.6786,20.7252,836000.0
2013-03-27 09:30:00,21.81,21.83,21.74,21.76,736400.0,20.3337,20.3523,20.2684,20.2871,736400.0
2013-03-27 09:35:00,21.77,21.84,21.69,21.82,1003600.0,20.2964,20.3616,20.2218,20.343,1003600.0
2013-03-27 09:40:00,21.82,21.84,21.78,21.79,442000.0,20.343,20.3616,20.3057,20.315,442000.0
2013-03-27 09:45:00,21.79,21.81,21.75,21.79,296800.0,20.315,20.3337,20.2777,20.315,296800.0
2013-03-27 09:50:00,21.78,21.78,21.71,21.75,665200.0,20.3057,20.3057,20.2404,20.2777,665200.0
2013-03-27 09:55:00,21.76,21.81,21.65,21.67,746000.0,20.2871,20.3337,20.1845,20.2032,746000.0
2013-03-27 10:00:00,21.67,21.75,21.63,21.74,748400.0,20.2032,20.2777,20.1659,20.2684,748400.0
2013-03-27 10:05:00,21.74,21.74,21.65,21.68,488000.0,20.2684,20.2684,20.1845,20.2125,488000.0
2013-03-27 10:10:00,21.67,21.68,21.57,21.6,690800.0,20.2032,20.2125,20.1099,20.1379,690800.0
2013-03-27 10:15:00,21.6,21.61,21.52,21.55,676000.0,20.1379,20.1472,20.0633,20.0913,676000.0
2013-03-27 10:20:00,21.55,21.67,21.53,21.67,435600.0,20.0913,20.2032,20.0726,20.2032,435600.0
2013-03-27 10:25:00,21.66,21.78,21.66,21.73,845200.0,20.1938,20.3057,20.1938,20.2591,845200.0
2013-03-27 10:30:00,21.73,21.78,21.73,21.74,606000.0,20.2591,20.3057,20.2591,20.2684,606000.0
2013-03-27 10:35:00,21.74,21.78,21.73,21.78,353200.0,20.2684,20.3057,20.2591,20.3057,353200.0
2013-03-27 10:40:00,21.78,21.98,21.78,21.86,1179200.0,20.3057,20.4922,20.3057,20.3803,1179200.0
2013-03-27 10:45:00,21.88,21.93,21.86,21.89,333200.0,20.3989,20.4456,20.3803,20.4083,333200.0
2013-03-27 10:50:00,21.89,21.93,21.88,21.9,210000.0,20.4083,20.4456,20.3989,20.4176,210000.0
2013-03-27 10:55:00,21.9,21.9,21.85,21.86,217600.0,20.4176,20.4176,20.371,20.3803,217600.0
2013-03-27 11:00:00,21.86,21.91,21.86,21.89,115200.0,20.3803,20.4269,20.3803,20.4083,115200.0
2013-03-27 11:05:00,21.89,21.89,21.84,21.86,246800.0,20.4083,20.4083,20.3616,20.3803,246800.0
2013-03-27 11:10:00,21.86,21.99,21.86,21.96,341200.0,20.3803,20.5015,20.3803,20.4735,341200.0
2013-03-27 11:15:00,21.96,22.0,21.94,21.97,313200.0,20.4735,20.5108,20.4549,20.4828,313200.0
2013-03-27 11:20:00,21.97,21.98,21.94,21.96,198400.0,20.4828,20.4922,20.4549,20.4735,198400.0
2013-03-27 11:25:00,21.96,21.98,21.95,21.97,82800.0,20.4735,20.4922,20.4642,20.4828,82800.0
2013-03-27 11:30:00,21.98,22.03,21.94,22.03,294000.0,20.4922,20.5388,20.4549,20.5388,294000.0
2013-03-27 11:35:00,22.03,22.04,22.0,22.03,160400.0,20.5388,20.5481,20.5108,20.5388,160400.0
2013-03-27 11:40:00,22.04,22.1,22.03,22.1,325600.0,20.5481,20.604,20.5388,20.604,325600.0
2013-03-27 11:45:00,22.1,22.14,22.09,22.1,267600.0,20.604,20.6413,20.5947,20.604,267600.0
2013-03-27 11:50:00,22.11,22.16,22.09,22.11,264000.0,20.6134,20.66,20.5947,20.6134,264000.0
2013-03-27 11:55:00,22.1,22.11,22.07,22.1,115600.0,20.604,20.6134,20.5761,20.604,115600.0
2013-03-27 12:00:00,22.09,22.12,22.09,22.11,146400.0,20.5947,20.6227,20.5947,20.6134,146400.0
2013-03-27 12:05:00,22.11,22.11,22.04,22.05,160400.0,20.6134,20.6134,20.5481,20.5574,160400.0
2013-03-27 12:10:00,22.05,22.05,22.02,22.05,136000.0,20.5574,20.5574,20.5295,20.5574,136000.0
2013-03-27 12:15:00,22.05,22.07,22.03,22.04,184000.0,20.5574,20.5761,20.5388,20.5481,184000.0
2013-03-27 12:20:00,22.04,22.09,22.01,22.08,196800.0,20.5481,20.5947,20.5201,20.5854,196800.0
2013-03-27 12:25:00,22.09,22.09,22.01,22.01,137200.0,20.5947,20.5947,20.5201,20.5201,137200.0
2013-03-27 12:30:00,22.01,22.03,21.99,22.03,145600.0,20.5201,20.5388,20.5015,20.5388,145600.0
2013-03-27 12:35:00,22.01,22.06,22.01,22.06,110400.0,20.5201,20.5668,20.5201,20.5668,110400.0
2013-03-27 12:40:00,22.06,22.06,22.04,22.04,45200.0,20.5668,20.5668,20.5481,20.5481,45200.0
2013-03-27 12:45:00,22.04,22.08,21.97,21.98,210400.0,20.5481,20.5854,20.4828,20.4922,210400.0
2013-03-27 12:50:00,21.98,22.01,21.97,22.0,157600.0,20.4922,20.5201,20.4828,20.5108,157600.0
2013-03-27 12:55:00,22.01,22.04,21.99,22.03,64400.0,20.5201,20.5481,20.5015,20.5388,64400.0
2013-03-27 13:00:00,22.02,22.04,22.0,22.02,47200.0,20.5295,20.5481,20.5108,20.5295,47200.0
2013-03-27 13:05:00,22.0,22.02,21.98,21.98,93600.0,20.5108,20.5295,20.4922,20.4922,93600.0
2013-03-27 13:10:00,21.98,22.0,21.95,21.98,150800.0,20.4922,20.5108,20.4642,20.4922,150800.0
2013-03-27 13:15:00,21.98,21.99,21.96,21.98,83200.0,20.4922,20.5015,20.4735,20.4922,83200.0
2013-03-27 13:20:00,21.98,21.98,21.95,21.98,62400.0,20.4922,20.4922,20.4642,20.4922,62400.0
2013-03-27 13:25:00,21.98,22.0,21.97,22.0,61200.0,20.4922,20.5108,20.4828,20.5108,61200.0
2013-03-27 13:30:00,21.99,22.05,21.97,22.04,125200.0,20.5015,20.5574,20.4828,20.5481,125200.0
2013-03-27 13:35:00,22.05,22.07,22.04,22.05,146800.0,20.5574,20.5761,20.5481,20.5574,146800.0
2013-03-27 13:40:00,22.05,22.1,22.05,22.08,138000.0,20.5574,20.604,20.5574,20.5854,138000.0
2013-03-27 13:45:00,22.1,22.11,22.08,22.08,99200.0,20.604,20.6134,20.5854,20.5854,99200.0
2013-03-27 13:50:00,22.09,22.11,22.06,22.08,133600.0,20.5947,20.6134,20.5668,20.5854,133600.0
2013-03-27 13:55:00,22.08,22.11,22.07,22.1,44800.0,20.5854,20.6134,20.5761,20.604,44800.0
2013-03-27 14:00:00,22.11,22.15,22.09,22.15,164000.0,20.6134,20.6507,20.5947,20.6507,164000.0
2013-03-27 14:05:00,22.15,22.15,22.11,22.11,168000.0,20.6507,20.6507,20.6134,20.6134,168000.0
2013-03-27 14:10:00,22.11,22.11,22.08,22.08,92400.0,20.6134,20.6134,20.5854,20.5854,92400.0
2013-03-27 14:15:00,22.08,22.09,22.07,22.08,84400.0,20.5854,20.5947,20.5761,20.5854,84400.0
2013-03-27 14:20:00,22.08,22.11,22.08,22.11,40000.0,20.5854,20.6134,20.5854,20.6134,40000.0
2013-03-27 14:25:00,22.1,22.16,22.1,22.15,120400.0,20.604,20.66,20.604,20.6507,120400.0
2013-03-27 14:30:00,22.16,22.16,22.11,22.13,113600.0,20.66,20.66,20.6134,20.632,113600.0
2013-03-27 14:35:00,22.12,22.19,22.12,22.15,342000.0,20.6227,20.688,20.6227,20.6507,342000.0
2013-03-27 14:40:00,22.14,22.2,22.14,22.18,146000.0,20.6413,20.6973,20.6413,20.6786,146000.0
2013-03-27 14:45:00,22.19,22.19,22.16,22.17,130800.0,20.688,20.688,20.66,20.6693,130800.0
2013-03-27 14:50:00,22.17,22.2,22.17,22.19,80800.0,20.6693,20.6973,20.6693,20.688,80800.0
2013-03-27 14:55:00,22.2,22.23,22.18,22.2,120400.0,20.6973,20.7252,20.6786,20.6973,120400.0
2013-03-27 15:00:00,22.21,22.22,22.16,22.16,177600.0,20.7066,20.7159,20.66,20.66,177600.0
2013-03-27 15:05:00,22.16,22.2,22.14,22.15,209600.0,20.66,20.6973,20.6413,20.6507,209600.0
2013-03-27 15:10:00,22.16,22.22,22.15,22.21,85600.0,20.66,20.7159,20.6507,20.7066,85600.0
2013-03-27 15:15:00,22.22,22.22,22.17,22.18,127600.0,20.7159,20.7159,20.6693,20.6786,127600.0
2013-03-27 15:20:00,22.19,22.24,22.18,22.23,201600.0,20.688,20.7346,20.6786,20.7252,201600.0
2013-03-27 15:25:00,22.22,22.28,22.21,22.25,372400.0,20.7159,20.7719,20.7066,20.7439,372400.0
2013-03-27 15:30:00,22.25,22.29,22.23,22.26,247200.0,20.7439,20.7812,20.7252,20.7532,247200.0
2013-03-27 15:35:00,22.25,22.26,22.22,22.24,207600.0,20.7439,20.7532,20.7159,20.7346,207600.0
2013-03-27 15:40:00,22.24,22.31,22.24,22.28,340800.0,20.7346,20.7998,20.7346,20.7719,340800.0
2013-03-27 15:45:00,22.28,22.28,22.21,22.22,340800.0,20.7719,20.7719,20.7066,20.7159,340800.0
2013-03-27 15:50:00,22.22,22.23,22.18,22.18,397600.0,20.7159,20.7252,20.6786,20.6786,397600.0
2013-03-27 15:55:00,22.18,22.31,22.18,22.26,947200.0,20.6786,20.7998,20.6786,20.7532,947200.0
2013-03-28 09:30:00,22.24,22.45,22.24,22.37,649600.0,20.7346,20.9304,20.7346,20.8558,649600.0
2013-03-28 09:35:00,22.36,22.4,22.3,22.3,367200.0,20.8464,20.8837,20.7905,20.7905,367200.0
2013-03-28 09:40:00,22.3,22.3,22.16,22.23,685200.0,20.7905,20.7905,20.66,20.7252,685200.0
2013-03-28 09:45:00,22.23,22.26,22.15,22.21,440400.0,20.7252,20.7532,20.6507,20.7066,440400.0
2013-03-28 09:50:00,22.2,22.25,22.15,22.23,499200.0,20.6973,20.7439,20.6507,20.7252,499200.0
2013-03-28 09:55:00,22.22,22.31,22.22,22.25,206400.0,20.7159,20.7998,20.7159,20.7439,206400.0
2013-03-28 10:00:00,22.25,22.27,22.22,22.23,192400.0,20.7439,20.7625,20.7159,20.7252,192400.0
2013-03-28 10:05:00,22.22,22.23,22.17,22.21,230000.0,20.7159,20.7252,20.6693,20.7066,230000.0
2013-03-28 10:10:00,22.21,22.25,22.21,22.25,221200.0,20.7066,20.7439,20.7066,20.7439,221200.0
2013-03-28 10:15:00,22.25,22.25,22.17,22.2,167600.0,20.7439,20.7439,20.6693,20.6973,167600.0
2013-03-28 10:20:00,22.2,22.28,22.19,22.25,209200.0,20.6973,20.7719,20.688,20.7439,209200.0
2013-03-28 10:25:00,22.27,22.3,22.25,22.27,172800.0,20.7625,20.7905,20.7439,20.7625,172800.0
2013-03-28 10:30:00,22.28,22.34,22.28,22.33,262800.0,20.7719,20.8278,20.7719,20.8185,262800.0
2013-03-28 10:35:00,22.32,22.34,22.29,22.33,118800.0,20.8092,20.8278,20.7812,20.8185,118800.0
2013-03-28 10:40:00,22.33,22.34,22.29,22.34,106400.0,20.8185,20.8278,20.7812,20.8278,106400.0
2013-03-28 10:45:00,22.35,22.36,22.3,22.31,112800.0,20.8371,20.8464,20.7905,20.7998,112800.0
2013-03-28 10:50:00,22.31,22.32,22.29,22.31,143200.0,20.7998,20.8092,20.7812,20.7998,143200.0
2013-03-28 10:55:00,22.32,22.4,22.32,22.36,440400.0,20.8092,20.8837,20.8092,20.8464,440400.0
2013-03-28 11:00:00,22.36,22.39,22.34,22.35,242400.0,20.8464,20.8744,20.8278,20.8371,242400.0
2013-03-28 11:05:00,22.35,22.36,22.27,22.28,206800.0,20.8371,20.8464,20.7625,20.7719,206800.0
2013-03-28 11:10:00,22.28,22.34,22.27,22.31,97200.0,20.7719,20.8278,20.7625,20.7998,97200.0
2013-03-28 11:15:00,22.31,22.33,22.3,22.32,46400.0,20.7998,20.8185,20.7905,20.8092,46400.0
2013-03-28 11:20:00,22.32,22.35,22.3,22.34,92000.0,20.8092,20.8371,20.7905,20.8278,92000.0
2013-03-28 11:25:00,22.33,22.37,22.33,22.37,117200.0,20.8185,20.8558,20.8185,20.8558,117200.0
2013-03-28 11:30:00,22.36,22.39,22.33,22.34,296800.0,20.8464,20.8744,20.8185,20.8278,296800.0
2013-03-28 11:35:00,22.34,22.35,22.3,22.31,164400.0,20.8278,20.8371,20.7905,20.7998,164400.0
2013-03-28 11:40:00,22.31,22.32,22.28,22.3,111200.0,20.7998,20.8092,20.7719,20.7905,111200.0
2013-03-28 11:45:00,22.3,22.31,22.29,22.31,61200.0,20.7905,20.7998,20.7812,20.7998,61200.0
2013-03-28 11:50:00,22.32,22.34,22.29,22.33,145200.0,20.8092,20.8278,20.7812,20.8185,145200.0
2013-03-28 11:55:00,22.33,22.34,22.31,22.32,37600.0,20.8185,20.8278,20.7998,20.8092,37600.0
2013-03-28 12:00:00,22.31,22.32,22.26,22.28,163600.0,20.7998,20.8092,20.7532,20.7719,163600.0
2013-03-28 12:05:00,22.28,22.31,22.22,22.24,274800.0,20.7719,20.7998,20.7159,20.7346,274800.0
2013-03-28 12:10:00,22.24,22.25,22.21,22.22,110800.0,20.7346,20.7439,20.7066,20.7159,110800.0
2013-03-28 12:15:00,22.22,22.23,22.19,22.22,193200.0,20.7159,20.7252,20.688,20.7159,193200.0
2013-03-28 12:20:00,22.22,22.23,22.19,22.19,90800.0,20.7159,20.7252,20.688,20.688,90800.0
2013-03-28 12:25:00,22.19,22.2,22.16,22.18,176800.0,20.688,20.6973,20.66,20.6786,176800.0
2013-03-28 12:30:00,22.2,22.24,22.18,22.23,120800.0,20.6973,20.7346,20.6786,20.7252,120800.0
2013-03-28 12:35:00,22.23,22.24,22.22,22.22,61200.0,20.7252,20.7346,20.7159,20.7159,61200.0
2013-03-28 12:40:00,22.22,22.26,22.22,22.25,76400.0,20.7159,20.7532,20.7159,20.7439,76400.0
2013-03-28 12:45:00,22.26,22.29,22.25,22.28,133600.0,20.7532,20.7812,20.7439,20.7719,133600.0
2013-03-28 12:50:00,22.28,22.28,22.24,22.26,74400.0,20.7719,20.7719,20.7346,20.7532,74400.0
2013-03-28 12:55:00,22.25,22.25,22.24,22.25,55200.0,20.7439,20.7439,20.7346,20.7439,55200.0
2013-03-28 13:00:00,22.25,22.25,22.21,22.25,108000.0,20.7439,20.7439,20.7066,20.7439,108000.0
2013-03-28 13:05:00,22.24,22.25,22.23,22.24,46400.0,20.7346,20.7439,20.7252,20.7346,46400.0
2013-03-28 13:10:00,22.24,22.25,22.24,22.25,20800.0,20.7346,20.7439,20.7346,20.7439,20800.0
2013-03-28 13:15:00,22.25,22.27,22.25,22.26,41600.0,20.7439,20.7625,20.7439,20.7532,41600.0
2013-03-28 13:20:00,22.26,22.3,22.26,22.3,104400.0,20.7532,20.7905,20.7532,20.7905,104400.0
2013-03-28 13:25:00,22.3,22.33,22.29,22.31,208000.0,20.7905,20.8185,20.7812,20.7998,208000.0
2013-03-28 13:30:00,22.31,22.32,22.29,22.31,72400.0,20.7998,20.8092,20.7812,20.7998,72400.0
2013-03-28 13:35:00,22.3,22.32,22.29,22.32,86000.0,20.7905,20.8092,20.7812,20.8092,86000.0
2013-03-28 13:40:00,22.32,22.33,22.3,22.33,105200.0,20.8092,20.8185,20.7905,20.8185,105200.0
2013-03-28 13:45:00,22.33,22.34,22.31,22.32,70800.0,20.8185,20.8278,20.7998,20.8092,70800.0
2013-03-28 13:50:00,22.32,22.33,22.32,22.33,56400.0,20.8092,20.8185,20.8092,20.8185,56400.0
2013-03-28 13:55:00,22.32,22.36,22.32,22.36,104800.0,20.8092,20.8464,20.8092,20.8464,104800.0
2013-03-28 14:00:00,22.36,22.38,22.35,22.36,193200.0,20.8464,20.8651,20.8371,20.8464,193200.0
2013-03-28 14:05:00,22.36,22.37,22.35,22.35,82800.0,20.8464,20.8558,20.8371,20.8371,82800.0
2013-03-28 14:10:00,22.35,22.36,22.33,22.35,118000.0,20.8371,20.8464,20.8185,20.8371,118000.0
2013-03-28 14:15:00,22.35,22.36,22.34,22.34,86000.0,20.8371,20.8464,20.8278,20.8278,86000.0
2013-03-28 14:20:00,22.35,22.38,22.35,22.36,240000.0,20.8371,20.8651,20.8371,20.8464,240000.0
2013-03-28 14:25:00,22.36,22.38,22.35,22.38,310400.0,20.8464,20.8651,20.8371,20.8651,310400.0
2013-03-28 14:30:00,22.38,22.38,22.34,22.35,172400.0,20.8651,20.8651,20.8278,20.8371,172400.0
2013-03-28 14:35:00,22.35,22.37,22.34,22.36,99600.0,20.8371,20.8558,20.8278,20.8464,99600.0
2013-03-28 14:40:00,22.36,22.38,22.35,22.37,56400.0,20.8464,20.8651,20.8371,20.8558,56400.0
2013-03-28 14:45:00,22.38,22.38,22.36,22.38,123600.0,20.8651,20.8651,20.8464,20.8651,123600.0
2013-03-28 14:50:00,22.37,22.38,22.36,22.36,84000.0,20.8558,20.8651,20.8464,20.8464,84000.0
2013-03-28 14:55:00,22.36,22.37,22.35,22.35,120800.0,20.8464,20.8558,20.8371,20.8371,120800.0
2013-03-28 15:00:00,22.35,22.35,22.32,22.32,212400.0,20.8371,20.8371,20.8092,20.8092,212400.0
2013-03-28 15:05:00,22.32,22.33,22.28,22.33,158000.0,20.8092,20.8185,20.7719,20.8185,158000.0
2013-03-28 15:10:00,22.33,22.34,22.32,22.34,84800.0,20.8185,20.8278,20.8092,20.8278,84800.0
2013-03-28 15:15:00,22.34,22.35,22.34,22.35,88000.0,20.8278,20.8371,20.8278,20.8371,88000.0
2013-03-28 15:20:00,22.35,22.38,22.34,22.36,380400.0,20.8371,20.8651,20.8278,20.8464,380400.0
2013-03-28 15:25:00,22.36,22.39,22.34,22.35,141200.0,20.8464,20.8744,20.8278,20.8371,141200.0
2013-03-28 15:30:00,22.36,22.38,22.35,22.38,78800.0,20.8464,20.8651,20.8371,20.8651,78800.0
2013-03-28 15:35:00,22.38,22.39,22.37,22.37,116800.0,20.8651,20.8744,20.8558,20.8558,116800.0
2013-03-28 15:40:00,22.37,22.39,22.34,22.37,186000.0,20.8558,20.8744,20.8278,20.8558,186000.0
2013-03-28 15:45:00,22.37,22.43,22.37,22.41,407600.0,20.8558,20.9117,20.8558,20.8931,407600.0
2013-03-28 15:50:00,22.42,22.49,22.42,22.49,573200.0,20.9024,20.9677,20.9024,20.9677,573200.0
2013-03-28 15:55:00,22.49,22.5,22.29,22.29,1079600.0,20.9677,20.977,20.7812,20.7812,1079600.0
2013-04-01 09:30:00,22.23,22.33,22.22,22.24,306000.0,20.7252,20.8185,20.7159,20.7346,306000.0
2013-04-01 09:35:00,22.24,22.37,22.24,22.37,383600.0,20.7346,20.8558,20.7346,20.8558,383600.0
2013-04-01 09:40:00,22.36,22.37,22.32,22.35,248800.0,20.8464,20.8558,20.8092,20.8371,248800.0
2013-04-01 09:45:00,22.35,22.35,22.26,22.26,151600.0,20.8371,20.8371,20.7532,20.7532,151600.0
2013-04-01 09:50:00,22.28,22.28,22.18,22.24,423600.0,20.7719,20.7719,20.6786,20.7346,423600.0
2013-04-01 09:55:00,22.24,22.24,22.15,22.17,548800.0,20.7346,20.7346,20.6507,20.6693,548800.0
2013-04-01 10:00:00,22.17,22.17,21.79,21.83,2098800.0,20.6693,20.6693,20.315,20.3523,2098800.0
2013-04-01 10:05:00,21.82,21.91,21.8,21.85,1095200.0,20.343,20.4269,20.3244,20.371,1095200.0
2013-04-01 10:10:00,21.85,21.92,21.82,21.86,480400.0,20.371,20.4362,20.343,20.3803,480400.0
2013-04-01 10:15:00,21.86,21.86,21.8,21.82,332000.0,20.3803,20.3803,20.3244,20.343,332000.0
2013-04-01 10:20:00,21.81,21.85,21.75,21.81,506800.0,20.3337,20.371,20.2777,20.3337,506800.0
2013-04-01 10:25:00,21.81,21.83,21.79,21.8,215200.0,20.3337,20.3523,20.315,20.3244,215200.0
2013-04-01 10:30:00,21.81,21.81,21.66,21.7,438000.0,20.3337,20.3337,20.1938,20.2311,438000.0
2013-04-01 10:35:00,21.7,21.73,21.59,21.61,884800.0,20.2311,20.2591,20.1286,20.1472,884800.0
2013-04-01 10:40:00,21.61,21.61,21.47,21.52,725600.0,20.1472,20.1472,20.0167,20.0633,725600.0
2013-04-01 10:45:00,21.53,21.55,21.42,21.46,796800.0,20.0726,20.0913,19.9701,20.0074,796800.0
2013-04-01 10:50:00,21.44,21.48,21.31,21.32,583600.0,19.9887,20.026,19.8675,19.8768,583600.0
2013-04-01 10:55:00,21.32,21.36,21.3,21.31,553600.0,19.8768,19.9141,19.8582,19.8675,553600.0
2013-04-01 11:00:00,21.31,21.31,21.19,21.25,933200.0,19.8675,19.8675,19.7556,19.8116,933200.0
2013-04-01 11:05:00,21.25,21.32,21.23,21.31,423200.0,19.8116,19.8768,19.7929,19.8675,423200.0
2013-04-01 11:10:00,21.31,21.32,21.3,21.3,328000.0,19.8675,19.8768,19.8582,19.8582,328000.0
2013-04-01 11:15:00,21.3,21.3,21.23,21.27,306400.0,19.8582,19.8582,19.7929,19.8302,306400.0
2013-04-01 11:20:00,21.26,21.28,21.24,21.26,206400.0,19.8209,19.8396,19.8023,19.8209,206400.0
2013-04-01 11:25:00,21.24,21.34,21.24,21.34,240000.0,19.8023,19.8955,19.8023,19.8955,240000.0
2013-04-01 11:30:00,21.35,21.36,21.33,21.35,345600.0,19.9048,19.9141,19.8862,19.9048,345600.0
2013-04-01 11:35:00,21.35,21.36,21.29,21.29,233600.0,19.9048,19.9141,19.8489,19.8489,233600.0
2013-04-01 11:40:00,21.29,21.29,21.25,21.25,121200.0,19.8489,19.8489,19.8116,19.8116,121200.0
2013-04-01 11:45:00,21.25,21.35,21.2,21.35,243600.0,19.8116,19.9048,19.765,19.9048,243600.0
2013-04-01 11:50:00,21.35,21.35,21.3,21.33,212000.0,19.9048,19.9048,19.8582,19.8862,212000.0
2013-04-01 11:55:00,21.33,21.33,21.28,21.29,88400.0,19.8862,19.8862,19.8396,19.8489,88400.0
2013-04-01 12:00:00,21.28,21.29,21.27,21.28,79600.0,19.8396,19.8489,19.8302,19.8396,79600.0
2013-04-01 12:05:00,21.28,21.32,21.28,21.31,106400.0,19.8396,19.8768,19.8396,19.8675,106400.0
2013-04-01 12:10:00,21.31,21.33,21.3,21.31,44400.0,19.8675,19.8862,19.8582,19.8675,44400.0
2013-04-01 12:15:00,21.31,21.32,21.29,21.32,106800.0,19.8675,19.8768,19.8489,19.8768,106800.0
2013-04-01 12:20:00,21.31,21.32,21.21,21.22,324400.0,19.8675,19.8768,19.7743,19.7836,324400.0
2013-04-01 12:25:00,21.22,21.27,21.2,21.23,155600.0,19.7836,19.8302,19.765,19.7929,155600.0
2013-04-01 12:30:00,21.23,21.24,21.13,21.13,299600.0,19.7929,19.8023,19.6997,19.6997,299600.0
2013-04-01 12:35:00,21.14,21.18,21.14,21.16,124400.0,19.709,19.7463,19.709,19.7277,124400.0
2013-04-01 12:40:00,21.15,21.2,21.15,21.17,120800.0,19.7184,19.765,19.7184,19.737,120800.0
2013-04-01 12:45:00,21.17,21.2,21.15,21.19,74000.0,19.737,19.765,19.7184,19.7556,74000.0
2013-04-01 12:50:00,21.19,21.29,21.19,21.27,240400.0,19.7556,19.8489,19.7556,19.8302,240400.0
2013-04-01 12:55:00,21.27,21.35,21.26,21.34,219200.0,19.8302,19.9048,19.8209,19.8955,219200.0
2013-04-01 13:00:00,21.34,21.35,21.3,21.33,239600.0,19.8955,19.9048,19.8582,19.8862,239600.0
2013-04-01 13:05:00,21.33,21.39,21.33,21.36,299200.0,19.8862,19.9421,19.8862,19.9141,299200.0
2013-04-01 13:10:00,21.37,21.41,21.37,21.38,160000.0,19.9235,19.9608,19.9235,19.9328,160000.0
2013-04-01 13:15:00,21.39,21.41,21.38,21.4,72800.0,19.9421,19.9608,19.9328,19.9514,72800.0
2013-04-01 13:20:00,21.4,21.42,21.37,21.4,85600.0,19.9514,19.9701,19.9235,19.9514,85600.0
2013-04-01 13:25:00,21.4,21.52,21.4,21.5,360000.0,19.9514,20.0633,19.9514,20.0447,360000.0
2013-04-01 13:30:00,21.5,21.5,21.47,21.49,104400.0,20.0447,20.0447,20.0167,20.0353,104400.0
2013-04-01 13:35:00,21.5,21.5,21.48,21.49,40800.0,20.0447,20.0447,20.026,20.0353,40800.0
2013-04-01 13:40:00,21.48,21.49,21.36,21.36,257600.0,20.026,20.0353,19.9141,19.9141,257600.0
2013-04-01 13:45:00,21.36,21.4,21.35,21.39,119200.0,19.9141,19.9514,19.9048,19.9421,119200.0
2013-04-01 13:50:00,21.4,21.46,21.39,21.44,44400.0,19.9514,20.0074,19.9421,19.9887,44400.0
2013-04-01 13:55:00,21.45,21.45,21.36,21.39,66800.0,19.998,19.998,19.9141,19.9421,66800.0
2013-04-01 14:00:00,21.4,21.47,21.4,21.43,98000.0,19.9514,20.0167,19.9514,19.9794,98000.0
2013-04-01 14:05:00,21.43,21.56,21.43,21.53,252000.0,19.9794,20.1006,19.9794,20.0726,252000.0
2013-04-01 14:10:00,21.53,21.55,21.48,21.54,124000.0,20.0726,20.0913,20.026,20.082,124000.0
2013-04-01 14:15:00,21.54,21.56,21.46,21.46,129600.0,20.082,20.1006,20.0074,20.0074,129600.0
2013-04-01 14:20:00,21.46,21.49,21.45,21.47,48000.0,20.0074,20.0353,19.998,20.0167,48000.0
2013-04-01 14:25:00,21.48,21.51,21.47,21.49,57600.0,20.026,20.054,20.0167,20.0353,57600.0
2013-04-01 14:30:00,21.5,21.5,21.39,21.4,180400.0,20.0447,20.0447,19.9421,19.9514,180400.0
2013-04-01 14:35:00,21.4,21.45,21.39,21.42,62000.0,19.9514,19.998,19.9421,19.9701,62000.0
2013-04-01 14:40:00,21.41,21.45,21.4,21.41,96800.0,19.9608,19.998,19.9514,19.9608,96800.0
2013-04-01 14:45:00,21.4,21.48,21.4,21.46,102400.0,19.9514,20.026,19.9514,20.0074,102400.0
2013-04-01 14:50:00,21.46,21.46,21.43,21.43,46800.0,20.0074,20.0074,19.9794,19.9794,46800.0
2013-04-01 14:55:00,21.43,21.45,21.38,21.39,52000.0,19.9794,19.998,19.9328,19.9421,52000.0
2013-04-01 15:00:00,21.38,21.43,21.31,21.41,245600.0,19.9328,19.9794,19.8675,19.9608,245600.0
2013-04-01 15:05:00,21.41,21.43,21.36,21.39,81200.0,19.9608,19.9794,19.9141,19.9421,81200.0
2013-04-01 15:10:00,21.39,21.39,21.33,21.36,99200.0,19.9421,19.9421,19.8862,19.9141,99200.0
2013-04-01 15:15:00,21.35,21.35,21.24,21.24,181600.0,19.9048,19.9048,19.8023,19.8023,181600.0
2013-04-01 15:20:00,21.23,21.24,21.16,21.21,549600.0,19.7929,19.8023,19.7277,19.7743,549600.0
2013-04-01 15:25:00,21.2,21.29,21.2,21.25,150400.0,19.765,19.8489,19.765,19.8116,150400.0
2013-04-01 15:30:00,21.27,21.31,21.23,21.23,240400.0,19.8302,19.8675,19.7929,19.7929,240400.0
2013-04-01 15:35:00,21.22,21.32,21.22,21.3,243200.0,19.7836,19.8768,19.7836,19.8582,243200.0
2013-04-01 15:40:00,21.31,21.32,21.25,21.32,307200.0,19.8675,19.8768,19.8116,19.8768,307200.0
2013-04-01 15:45:00,21.32,21.43,21.32,21.4,492400.0,19.8768,19.9794,19.8768,19.9514,492400.0
2013-04-01 15:50:00,21.41,21.43,21.36,21.36,350000.0,19.9608,19.9794,19.9141,19.9141,350000.0
2013-04-01 15:55:00,21.37,21.48,21.36,21.47,1002800.0,19.9235,20.026,19.9141,20.0167,1002800.0
2013-04-02 09:30:00,21.87,21.96,21.79,21.93,445800.0,20.3896,20.4735,20.315,20.4456,445800.0
2013-04-02 09:35:00,21.93,21.94,21.85,21.89,551000.0,20.4456,20.4549,20.371,20.4083,551000.0
2013-04-02 09:40:00,21.89,21.96,21.84,21.86,488000.0,20.4083,20.4735,20.3616,20.3803,488000.0
2013-04-02 09:45:00,21.86,21.9,21.8,21.85,527200.0,20.3803,20.4176,20.3244,20.371,527200.0
2013-04-02 09:50:00,21.85,21.88,21.76,21.78,336800.0,20.371,20.3989,20.2871,20.3057,336800.0
2013-04-02 09:55:00,21.78,21.78,21.67,21.73,377200.0,20.3057,20.3057,20.2032,20.2591,377200.0
2013-04-02 10:00:00,21.73,21.82,21.71,21.79,596400.0,20.2591,20.343,20.2404,20.315,596400.0
2013-04-02 10:05:00,21.78,21.89,21.77,21.88,424600.0,20.3057,20.4083,20.2964,20.3989,424600.0
2013-04-02 10:10:00,21.88,21.88,21.72,21.73,289000.0,20.3989,20.3989,20.2498,20.2591,289000.0
2013-04-02 10:15:00,21.73,21.75,21.65,21.71,235600.0,20.2591,20.2777,20.1845,20.2404,235600.0
2013-04-02 10:20:00,21.71,21.79,21.69,21.79,187400.0,20.2404,20.315,20.2218,20.315,187400.0
2013-04-02 10:25:00,21.79,21.8,21.68,21.68,83800.0,20.315,20.3244,20.2125,20.2125,83800.0
2013-04-02 10:30:00,21.68,21.68,21.52,21.6,502800.0,20.2125,20.2125,20.0633,20.1379,502800.0
2013-04-02 10:35:00,21.61,21.72,21.54,21.72,401200.0,20.1472,20.2498,20.082,20.2498,401200.0
2013-04-02 10:40:00,21.72,21.75,21.68,21.71,180200.0,20.2498,20.2777,20.2125,20.2404,180200.0
2013-04-02 10:45:00,21.72,21.86,21.72,21.82,318600.0,20.2498,20.3803,20.2498,20.343,318600.0
2013-04-02 10:50:00,21.82,21.85,21.79,21.85,162200.0,20.343,20.371,20.315,20.371,162200.0
2013-04-02 10:55:00,21.85,21.85,21.8,21.82,176600.0,20.371,20.371,20.3244,20.343,176600.0
2013-04-02 11:00:00,21.82,21.84,21.78,21.8,182000.0,20.343,20.3616,20.3057,20.3244,182000.0
2013-04-02 11:05:00,21.81,21.81,21.66,21.66,201000.0,20.3337,20.3337,20.1938,20.1938,201000.0
2013-04-02 11:10:00,21.66,21.71,21.64,21.68,145200.0,20.1938,20.2404,20.1752,20.2125,145200.0
2013-04-02 11:15:00,21.67,21.73,21.65,21.71,96400.0,20.2032,20.2591,20.1845,20.2404,96400.0
2013-04-02 11:20:00,21.72,21.81,21.71,21.79,245200.0,20.2498,20.3337,20.2404,20.315,245200.0
2013-04-02 11:25:00,21.78,21.79,21.69,21.69,115200.0,20.3057,20.315,20.2218,20.2218,115200.0
2013-04-02 11:30:00,21.7,21.74,21.68,21.74,144000.0,20.2311,20.2684,20.2125,20.2684,144000.0
2013-04-02 11:35:00,21.73,21.74,21.66,21.66,94400.0,20.2591,20.2684,20.1938,20.1938,94400.0
2013-04-02 11:40:00,21.66,21.67,21.58,21.58,250200.0,20.1938,20.2032,20.1192,20.1192,250200.0
2013-04-02 11:45:00,21.58,21.59,21.5,21.54,192400.0,20.1192,20.1286,20.0447,20.082,192400.0
2013-04-02 11:50:00,21.54,21.57,21.53,21.56,109400.0,20.082,20.1099,20.0726,20.1006,109400.0
2013-04-02 11:55:00,21.56,21.57,21.52,21.55,96200.0,20.1006,20.1099,20.0633,20.0913,96200.0
2013-04-02 12:00:00,21.55,21.61,21.54,21.61,142400.0,20.0913,20.1472,20.082,20.1472,142400.0
2013-04-02 12:05:00,21.6,21.63,21.6,21.63,56000.0,20.1379,20.1659,20.1379,20.1659,56000.0
2013-04-02 12:10:00,21.62,21.66,21.6,21.65,108200.0,20.1565,20.1938,20.1379,20.1845,108200.0
2013-04-02 12:15:00,21.65,21.68,21.64,21.64,112000.0,20.1845,20.2125,20.1752,20.1752,112000.0
2013-04-02 12:20:00,21.65,21.65,21.61,21.63,66600.0,20.1845,20.1845,20.1472,20.1659,66600.0
2013-04-02 12:25:00,21.63,21.63,21.6,21.62,39000.0,20.1659,20.1659,20.1379,20.1565,39000.0
2013-04-02 12:30:00,21.61,21.64,21.58,21.59,65800.0,20.1472,20.1752,20.1192,20.1286,65800.0
2013-04-02 12:35:00,21.59,21.6,21.58,21.58,71400.0,20.1286,20.1379,20.1192,20.1192,71400.0
2013-04-02 12:40:00,21.58,21.59,21.57,21.58,53000.0,20.1192,20.1286,20.1099,20.1192,53000.0
2013-04-02 12:45:00,21.58,21.61,21.58,21.6,60400.0,20.1192,20.1472,20.1192,20.1379,60400.0
2013-04-02 12:50:00,21.6,21.61,21.6,21.6,49200.0,20.1379,20.1472,20.1379,20.1379,49200.0
2013-04-02 12:55:00,21.6,21.6,21.59,21.6,37800.0,20.1379,20.1379,20.1286,20.1379,37800.0
2013-04-02 13:00:00,21.6,21.62,21.59,21.61,80400.0,20.1379,20.1565,20.1286,20.1472,80400.0
2013-04-02 13:05:00,21.61,21.61,21.58,21.59,47400.0,20.1472,20.1472,20.1192,20.1286,47400.0
2013-04-02 13:10:00,21.58,21.58,21.55,21.55,98800.0,20.1192,20.1192,20.0913,20.0913,98800.0
2013-04-02 13:15:00,21.55,21.55,21.51,21.52,74000.0,20.0913,20.0913,20.054,20.0633,74000.0
2013-04-02 13:20:00,21.52,21.53,21.5,21.53,127600.0,20.0633,20.0726,20.0447,20.0726,127600.0
2013-04-02 13:25:00,21.53,21.55,21.51,21.51,104800.0,20.0726,20.0913,20.054,20.054,104800.0
2013-04-02 13:30:00,21.52,21.57,21.5,21.57,122400.0,20.0633,20.1099,20.0447,20.1099,122400.0
2013-04-02 13:35:00,21.56,21.57,21.54,21.56,45000.0,20.1006,20.1099,20.082,20.1006,45000.0
2013-04-02 13:40:00,21.56,21.57,21.51,21.52,181800.0,20.1006,20.1099,20.054,20.0633,181800.0
2013-04-02 13:45:00,21.51,21.57,21.51,21.53,77000.0,20.054,20.1099,20.054,20.0726,77000.0
2013-04-02 13:50:00,21.53,21.62,21.52,21.61,178000.0,20.0726,20.1565,20.0633,20.1472,178000.0
2013-04-02 13:55:00,21.61,21.61,21.56,21.56,93000.0,20.1472,20.1472,20.1006,20.1006,93000.0
2013-04-02 14:00:00,21.57,21.57,21.53,21.55,49600.0,20.1099,20.1099,20.0726,20.0913,49600.0
2013-04-02 14:05:00,21.55,21.57,21.53,21.56,86400.0,20.0913,20.1099,20.0726,20.1006,86400.0
2013-04-02 14:10:00,21.56,21.56,21.53,21.54,30600.0,20.1006,20.1006,20.0726,20.082,30600.0
2013-04-02 14:15:00,21.53,21.53,21.47,21.5,222200.0,20.0726,20.0726,20.0167,20.0447,222200.0
2013-04-02 14:20:00,21.5,21.52,21.49,21.5,47000.0,20.0447,20.0633,20.0353,20.0447,47000.0
2013-04-02 14:25:00,21.5,21.52,21.4,21.4,291200.0,20.0447,20.0633,19.9514,19.9514,291200.0
2013-04-02 14:30:00,21.41,21.41,21.33,21.34,361000.0,19.9608,19.9608,19.8862,19.8955,361000.0
2013-04-02 14:35:00,21.34,21.4,21.3,21.36,197000.0,19.8955,19.9514,19.8582,19.9141,197000.0
2013-04-02 14:40:00,21.36,21.36,21.25,21.31,193600.0,19.9141,19.9141,19.8116,19.8675,193600.0
2013-04-02 14:45:00,21.32,21.36,21.28,21.29,160600.0,19.8768,19.9141,19.8396,19.8489,160600.0
2013-04-02 14:50:00,21.28,21.29,21.21,21.22,176600.0,19.8396,19.8489,19.7743,19.7836,176600.0
2013-04-02 14:55:00,21.23,21.31,21.23,21.3,208400.0,19.7929,19.8675,19.7929,19.8582,208400.0
2013-04-02 15:00:00,21.3,21.32,21.25,21.32,157000.0,19.8582,19.8768,19.8116,19.8768,157000.0
2013-04-02 15:05:00,21.32,21.33,21.28,21.31,153400.0,19.8768,19.8862,19.8396,19.8675,153400.0
2013-04-02 15:10:00,21.31,21.31,21.25,21.3,201400.0,19.8675,19.8675,19.8116,19.8582,201400.0
2013-04-02 15:15:00,21.3,21.3,21.24,21.24,88600.0,19.8582,19.8582,19.8023,19.8023,88600.0
2013-04-02 15:20:00,21.24,21.24,21.14,21.18,287800.0,19.8023,19.8023,19.709,19.7463,287800.0
2013-04-02 15:25:00,21.18,21.22,21.17,21.18,208800.0,19.7463,19.7836,19.737,19.7463,208800.0
2013-04-02 15:30:00,21.17,21.24,21.14,21.23,215600.0,19.737,19.8023,19.709,19.7929,215600.0
2013-04-02 15:35:00,21.22,21.22,21.11,21.11,268200.0,19.7836,19.7836,19.6811,19.6811,268200.0
2013-04-02 15:40:00,21.11,21.11,21.01,21.02,617800.0,19.6811,19.6811,19.5878,19.5972,617800.0
2013-04-02 15:45:00,21.02,21.07,20.99,21.0,358000.0,19.5972,19.6438,19.5692,19.5785,358000.0
2013-04-02 15:50:00,21.0,21.11,21.0,21.08,415200.0,19.5785,19.6811,19.5785,19.6531,415200.0
2013-04-02 15:55:00,21.08,21.19,21.07,21.14,719600.0,19.6531,19.7556,19.6438,19.709,719600.0
2013-04-03 09:30:00,21.29,21.31,21.2,21.23,306800.0,19.8489,19.8675,19.765,19.7929,306800.0
2013-04-03 09:35:00,21.23,21.29,21.2,21.22,266000.0,19.7929,19.8489,19.765,19.7836,266000.0
2013-04-03 09:40:00,21.22,21.22,21.05,21.07,299600.0,19.7836,19.7836,19.6251,19.6438,299600.0
2013-04-03 09:45:00,21.08,21.15,20.99,21.04,575400.0,19.6531,19.7184,19.5692,19.6158,575400.0
2013-04-03 09:50:00,21.04,21.08,20.96,21.06,328200.0,19.6158,19.6531,19.5412,19.6344,328200.0
2013-04-03 09:55:00,21.06,21.13,21.0,21.05,255200.0,19.6344,19.6997,19.5785,19.6251,255200.0
2013-04-03 10:00:00,21.04,21.04,20.68,20.69,814800.0,19.6158,19.6158,19.2802,19.2895,814800.0
2013-04-03 10:05:00,20.68,20.75,20.64,20.73,462000.0,19.2802,19.3454,19.2429,19.3268,462000.0
2013-04-03 10:10:00,20.73,20.75,20.59,20.67,369800.0,19.3268,19.3454,19.1963,19.2708,369800.0
2013-04-03 10:15:00,20.68,20.72,20.61,20.7,253400.0,19.2802,19.3175,19.2149,19.2988,253400.0
2013-04-03 10:20:00,20.71,20.74,20.61,20.72,223600.0,19.3081,19.3361,19.2149,19.3175,223600.0
2013-04-03 10:25:00,20.72,20.77,20.68,20.72,174400.0,19.3175,19.3641,19.2802,19.3175,174400.0
2013-04-03 10:30:00,20.72,20.73,20.63,20.68,132400.0,19.3175,19.3268,19.2336,19.2802,132400.0
2013-04-03 10:35:00,20.68,20.71,20.64,20.69,166200.0,19.2802,19.3081,19.2429,19.2895,166200.0
2013-04-03 10:40:00,20.69,20.7,20.63,20.65,84800.0,19.2895,19.2988,19.2336,19.2522,84800.0
2013-04-03 10:45:00,20.65,20.78,20.64,20.75,155600.0,19.2522,19.3734,19.2429,19.3454,155600.0
2013-04-03 10:50:00,20.75,20.83,20.73,20.81,140000.0,19.3454,19.42,19.3268,19.4014,140000.0
2013-04-03 10:55:00,20.82,20.82,20.61,20.63,262200.0,19.4107,19.4107,19.2149,19.2336,262200.0
2013-04-03 11:00:00,20.62,20.67,20.54,20.6,322000.0,19.2242,19.2708,19.1496,19.2056,322000.0
2013-04-03 11:05:00,20.6,20.61,20.49,20.53,353800.0,19.2056,19.2149,19.103,19.1403,353800.0
2013-04-03 11:10:00,20.53,20.54,20.36,20.52,1022600.0,19.1403,19.1496,18.9818,19.131,1022600.0
2013-04-03 11:15:00,20.53,20.53,20.42,20.47,207000.0,19.1403,19.1403,19.0378,19.0844,207000.0
2013-04-03 11:20:00,20.47,20.57,20.45,20.56,238000.0,19.0844,19.1776,19.0657,19.1683,238000.0
2013-04-03 11:25:00,20.56,20.59,20.48,20.53,200400.0,19.1683,19.1963,19.0937,19.1403,200400.0
2013-04-03 11:30:00,20.53,20.61,20.52,20.54,347600.0,19.1403,19.2149,19.131,19.1496,347600.0
2013-04-03 11:35:00,20.54,20.54,20.49,20.53,105600.0,19.1496,19.1496,19.103,19.1403,105600.0
2013-04-03 11:40:00,20.53,20.53,20.46,20.47,99400.0,19.1403,19.1403,19.0751,19.0844,99400.0
2013-04-03 11:45:00,20.46,20.59,20.43,20.57,232000.0,19.0751,19.1963,19.0471,19.1776,232000.0
2013-04-03 11:50:00,20.57,20.58,20.5,20.57,121600.0,19.1776,19.1869,19.1124,19.1776,121600.0
2013-04-03 11:55:00,20.57,20.61,20.54,20.56,170400.0,19.1776,19.2149,19.1496,19.1683,170400.0
2013-04-03 12:00:00,20.57,20.57,20.49,20.5,96000.0,19.1776,19.1776,19.103,19.1124,96000.0
2013-04-03 12:05:00,20.49,20.5,20.43,20.43,116800.0,19.103,19.1124,19.0471,19.0471,116800.0
2013-04-03 12:10:00,20.43,20.52,20.41,20.51,255800.0,19.0471,19.131,19.0284,19.1217,255800.0
2013-04-03 12:15:00,20.52,20.54,20.46,20.46,186400.0,19.131,19.1496,19.0751,19.0751,186400.0
2013-04-03 12:20:00,20.46,20.49,20.43,20.44,190000.0,19.0751,19.103,19.0471,19.0564,190000.0
2013-04-03 12:25:00,20.44,20.49,20.42,20.43,176200.0,19.0564,19.103,19.0378,19.0471,176200.0
2013-04-03 12:30:00,20.43,20.5,20.4,20.49,151600.0,19.0471,19.1124,19.0191,19.103,151600.0
2013-04-03 12:35:00,20.49,20.49,20.4,20.4,296200.0,19.103,19.103,19.0191,19.0191,296200.0
2013-04-03 12:40:00,20.41,20.42,20.36,20.37,211000.0,19.0284,19.0378,18.9818,18.9912,211000.0
2013-04-03 12:45:00,20.36,20.39,20.3,20.31,286800.0,18.9818,19.0098,18.9259,18.9352,286800.0
2013-04-03 12:50:00,20.31,20.35,20.3,20.34,245600.0,18.9352,18.9725,18.9259,18.9632,245600.0
2013-04-03 12:55:00,20.34,20.41,20.34,20.39,190000.0,18.9632,19.0284,18.9632,19.0098,190000.0
2013-04-03 13:00:00,20.38,20.43,20.34,20.42,116400.0,19.0005,19.0471,18.9632,19.0378,116400.0
2013-04-03 13:05:00,20.42,20.47,20.39,20.42,132600.0,19.0378,19.0844,19.0098,19.0378,132600.0
2013-04-03 13:10:00,20.42,20.45,20.35,20.36,177600.0,19.0378,19.0657,18.9725,18.9818,177600.0
2013-04-03 13:15:00,20.35,20.4,20.32,20.39,142800.0,18.9725,19.0191,18.9445,19.0098,142800.0
2013-04-03 13:20:00,20.39,20.39,20.27,20.31,195400.0,19.0098,19.0098,18.8979,18.9352,195400.0
2013-04-03 13:25:00,20.3,20.33,20.24,20.25,192600.0,18.9259,18.9539,18.87,18.8793,192600.0
2013-04-03 13:30:00,20.25,20.31,20.16,20.16,269400.0,18.8793,18.9352,18.7954,18.7954,269400.0
2013-04-03 13:35:00,20.16,20.16,20.06,20.06,235600.0,18.7954,18.7954,18.7021,18.7021,235600.0
2013-04-03 13:40:00,20.07,20.09,19.95,20.03,501200.0,18.7115,18.7301,18.5996,18.6742,501200.0
2013-04-03 13:45:00,20.04,20.09,20.01,20.04,268600.0,18.6835,18.7301,18.6555,18.6835,268600.0
2013-04-03 13:50:00,20.04,20.06,19.97,20.04,203800.0,18.6835,18.7021,18.6182,18.6835,203800.0
2013-04-03 13:55:00,20.03,20.04,19.95,19.97,173000.0,18.6742,18.6835,18.5996,18.6182,173000.0
2013-04-03 14:00:00,19.97,20.02,19.94,19.97,201600.0,18.6182,18.6648,18.5903,18.6182,201600.0
2013-04-03 14:05:00,19.97,20.02,19.92,20.01,252000.0,18.6182,18.6648,18.5716,18.6555,252000.0
2013-04-03 14:10:00,20.02,20.23,20.0,20.22,567200.0,18.6648,18.8606,18.6462,18.8513,567200.0
2013-04-03 14:15:00,20.22,20.22,20.17,20.17,129800.0,18.8513,18.8513,18.8047,18.8047,129800.0
2013-04-03 14:20:00,20.17,20.22,20.14,20.14,247600.0,18.8047,18.8513,18.7767,18.7767,247600.0
2013-04-03 14:25:00,20.14,20.18,20.08,20.13,159800.0,18.7767,18.814,18.7208,18.7674,159800.0
2013-04-03 14:30:00,20.13,20.21,20.12,20.17,135800.0,18.7674,18.842,18.7581,18.8047,135800.0
2013-04-03 14:35:00,20.17,20.21,20.15,20.2,89000.0,18.8047,18.842,18.786,18.8327,89000.0
2013-04-03 14:40:00,20.21,20.34,20.21,20.3,355400.0,18.842,18.9632,18.842,18.9259,355400.0
2013-04-03 14:45:00,20.3,20.32,20.25,20.32,172800.0,18.9259,18.9445,18.8793,18.9445,172800.0
2013-04-03 14:50:00,20.32,20.38,20.29,20.32,333200.0,18.9445,19.0005,18.9166,18.9445,333200.0
2013-04-03 14:55:00,20.32,20.38,20.26,20.37,192400.0,18.9445,19.0005,18.8886,18.9912,192400.0
2013-04-03 15:00:00,20.37,20.38,20.26,20.26,148400.0,18.9912,19.0005,18.8886,18.8886,148400.0
2013-04-03 15:05:00,20.28,20.31,20.22,20.25,166400.0,18.9072,18.9352,18.8513,18.8793,166400.0
2013-04-03 15:10:00,20.24,20.29,20.21,20.28,196000.0,18.87,18.9166,18.842,18.9072,196000.0
2013-04-03 15:15:00,20.27,20.27,20.19,20.21,88200.0,18.8979,18.8979,18.8233,18.842,88200.0
2013-04-03 15:20:00,20.21,20.23,20.14,20.18,156400.0,18.842,18.8606,18.7767,18.814,156400.0
2013-04-03 15:25:00,20.18,20.21,20.13,20.17,146200.0,18.814,18.842,18.7674,18.8047,146200.0
2013-04-03 15:30:00,20.17,20.17,20.05,20.06,205400.0,18.8047,18.8047,18.6928,18.7021,205400.0
2013-04-03 15:35:00,20.06,20.07,19.99,20.03,322800.0,18.7021,18.7115,18.6369,18.6742,322800.0
2013-04-03 15:40:00,20.03,20.15,19.98,20.11,347200.0,18.6742,18.786,18.6276,18.7488,347200.0
2013-04-03 15:45:00,20.12,20.23,20.11,20.2,386800.0,18.7581,18.8606,18.7488,18.8327,386800.0
2013-04-03 15:50:00,20.2,20.29,20.19,20.2,493800.0,18.8327,18.9166,18.8233,18.8327,493800.0
2013-04-03 15:55:00,20.19,20.24,20.07,20.07,738200.0,18.8233,18.87,18.7115,18.7115,738200.0
2013-04-04 09:30:00,20.14,20.15,20.03,20.09,689600.0,18.7767,18.786,18.6742,18.7301,689600.0
2013-04-04 09:35:00,20.09,20.13,20.03,20.07,670200.0,18.7301,18.7674,18.6742,18.7115,670200.0
2013-04-04 09:40:00,20.07,20.24,20.05,20.23,449000.0,18.7115,18.87,18.6928,18.8606,449000.0
2013-04-04 09:45:00,20.23,20.28,20.18,20.2,338400.0,18.8606,18.9072,18.814,18.8327,338400.0
2013-04-04 09:50:00,20.18,20.28,20.18,20.23,296800.0,18.814,18.9072,18.814,18.8606,296800.0
2013-04-04 09:55:00,20.23,20.24,20.17,20.23,241400.0,18.8606,18.87,18.8047,18.8606,241400.0
2013-04-04 10:00:00,20.23,20.33,20.23,20.28,637600.0,18.8606,18.9539,18.8606,18.9072,637600.0
2013-04-04 10:05:00,20.28,20.29,20.13,20.14,254400.0,18.9072,18.9166,18.7674,18.7767,254400.0
2013-04-04 10:10:00,20.14,20.17,20.08,20.11,300000.0,18.7767,18.8047,18.7208,18.7488,300000.0
2013-04-04 10:15:00,20.11,20.14,20.09,20.11,135800.0,18.7488,18.7767,18.7301,18.7488,135800.0
2013-04-04 10:20:00,20.11,20.13,20.03,20.04,175400.0,18.7488,18.7674,18.6742,18.6835,175400.0
2013-04-04 10:25:00,20.04,20.09,19.93,20.06,723400.0,18.6835,18.7301,18.5809,18.7021,723400.0
2013-04-04 10:30:00,20.06,20.16,20.02,20.11,404800.0,18.7021,18.7954,18.6648,18.7488,404800.0
2013-04-04 10:35:00,20.11,20.18,20.06,20.12,357400.0,18.7488,18.814,18.7021,18.7581,357400.0
2013-04-04 10:40:00,20.12,20.29,20.12,20.26,474800.0,18.7581,18.9166,18.7581,18.8886,474800.0
2013-04-04 10:45:00,20.26,20.26,20.14,20.17,276200.0,18.8886,18.8886,18.7767,18.8047,276200.0
2013-04-04 10:50:00,20.16,20.27,20.15,20.22,214400.0,18.7954,18.8979,18.786,18.8513,214400.0
2013-04-04 10:55:00,20.23,20.25,20.08,20.13,204000.0,18.8606,18.8793,18.7208,18.7674,204000.0
2013-04-04 11:00:00,20.11,20.24,20.1,20.21,212000.0,18.7488,18.87,18.7394,18.842,212000.0
2013-04-04 11:05:00,20.21,20.27,20.15,20.18,222200.0,18.842,18.8979,18.786,18.814,222200.0
2013-04-04 11:10:00,20.18,20.25,20.15,20.19,164200.0,18.814,18.8793,18.786,18.8233,164200.0
2013-04-04 11:15:00,20.2,20.23,20.17,20.22,112800.0,18.8327,18.8606,18.8047,18.8513,112800.0
2013-04-04 11:20:00,20.21,20.28,20.19,20.26,244600.0,18.842,18.9072,18.8233,18.8886,244600.0
2013-04-04 11:25:00,20.25,20.27,20.24,20.25,79600.0,18.8793,18.8979,18.87,18.8793,79600.0
2013-04-04 11:30:00,20.25,20.28,20.17,20.23,232000.0,18.8793,18.9072,18.8047,18.8606,232000.0
2013-04-04 11:35:00,20.23,20.24,20.15,20.17,82800.0,18.8606,18.87,18.786,18.8047,82800.0
2013-04-04 11:40:00,20.18,20.21,20.15,20.2,98600.0,18.814,18.842,18.786,18.8327,98600.0
2013-04-04 11:45:00,20.2,20.21,20.16,20.18,88400.0,18.8327,18.842,18.7954,18.814,88400.0
2013-04-04 11:50:00,20.18,20.18,20.16,20.16,73800.0,18.814,18.814,18.7954,18.7954,73800.0
2013-04-04 11:55:00,20.15,20.18,20.14,20.16,176600.0,18.786,18.814,18.7767,18.7954,176600.0
2013-04-04 12:00:00,20.17,20.17,20.08,20.08,218400.0,18.8047,18.8047,18.7208,18.7208,218400.0
2013-04-04 12:05:00,20.08,20.13,20.04,20.09,223800.0,18.7208,18.7674,18.6835,18.7301,223800.0
2013-04-04 12:10:00,20.09,20.11,20.02,20.09,256400.0,18.7301,18.7488,18.6648,18.7301,256400.0
2013-04-04 12:15:00,20.1,20.11,20.09,20.09,63200.0,18.7394,18.7488,18.7301,18.7301,63200.0
2013-04-04 12:20:00,20.1,20.13,20.05,20.08,77800.0,18.7394,18.7674,18.6928,18.7208,77800.0
2013-04-04 12:25:00,20.08,20.11,20.06,20.1,105600.0,18.7208,18.7488,18.7021,18.7394,105600.0
2013-04-04 12:30:00,20.1,20.15,20.09,20.14,93800.0,18.7394,18.786,18.7301,18.7767,93800.0
2013-04-04 12:35:00,20.14,20.19,20.11,20.14,139000.0,18.7767,18.8233,18.7488,18.7767,139000.0
2013-04-04 12:40:00,20.14,20.18,20.12,20.17,134600.0,18.7767,18.814,18.7581,18.8047,134600.0
2013-04-04 12:45:00,20.18,20.25,20.18,20.24,258800.0,18.814,18.8793,18.814,18.87,258800.0
2013-04-04 12:50:00,20.24,20.25,20.16,20.21,103200.0,18.87,18.8793,18.7954,18.842,103200.0
2013-04-04 12:55:00,20.18,20.25,20.15,20.23,90000.0,18.814,18.8793,18.786,18.8606,90000.0
2013-04-04 13:00:00,20.24,20.24,20.18,20.18,58800.0,18.87,18.87,18.814,18.814,58800.0
2013-04-04 13:05:00,20.18,20.19,20.16,20.17,43600.0,18.814,18.8233,18.7954,18.8047,43600.0
2013-04-04 13:10:00,20.17,20.17,20.12,20.13,67600.0,18.8047,18.8047,18.7581,18.7674,67600.0
2013-04-04 13:15:00,20.13,20.15,20.1,20.14,92600.0,18.7674,18.786,18.7394,18.7767,92600.0
2013-04-04 13:20:00,20.14,20.16,20.1,20.12,103600.0,18.7767,18.7954,18.7394,18.7581,103600.0
2013-04-04 13:25:00,20.11,20.15,20.11,20.14,45400.0,18.7488,18.786,18.7488,18.7767,45400.0
2013-04-04 13:30:00,20.13,20.14,20.11,20.13,28200.0,18.7674,18.7767,18.7488,18.7674,28200.0
2013-04-04 13:35:00,20.14,20.22,20.14,20.2,71600.0,18.7767,18.8513,18.7767,18.8327,71600.0
2013-04-04 13:40:00,20.2,20.36,20.2,20.36,347600.0,18.8327,18.9818,18.8327,18.9818,347600.0
2013-04-04 13:45:00,20.36,20.37,20.32,20.35,272600.0,18.9818,18.9912,18.9445,18.9725,272600.0
2013-04-04 13:50:00,20.35,20.37,20.35,20.36,60200.0,18.9725,18.9912,18.9725,18.9818,60200.0
2013-04-04 13:55:00,20.36,20.36,20.32,20.33,163000.0,18.9818,18.9818,18.9445,18.9539,163000.0
2013-04-04 14:00:00,20.32,20.35,20.32,20.33,93800.0,18.9445,18.9725,18.9445,18.9539,93800.0
2013-04-04 14:05:00,20.33,20.36,20.32,20.34,111600.0,18.9539,18.9818,18.9445,18.9632,111600.0
2013-04-04 14:10:00,20.34,20.35,20.32,20.33,57800.0,18.9632,18.9725,18.9445,18.9539,57800.0
2013-04-04 14:15:00,20.34,20.42,20.33,20.39,159200.0,18.9632,19.0378,18.9539,19.0098,159200.0
2013-04-04 14:20:00,20.4,20.44,20.37,20.43,220200.0,19.0191,19.0564,18.9912,19.0471,220200.0
2013-04-04 14:25:00,20.43,20.44,20.41,20.43,81600.0,19.0471,19.0564,19.0284,19.0471,81600.0
2013-04-04 14:30:00,20.43,20.43,20.39,20.4,80600.0,19.0471,19.0471,19.0098,19.0191,80600.0
2013-04-04 14:35:00,20.4,20.41,20.33,20.34,161800.0,19.0191,19.0284,18.9539,18.9632,161800.0
2013-04-04 14:40:00,20.34,20.38,20.34,20.38,77800.0,18.9632,19.0005,18.9632,19.0005,77800.0
2013-04-04 14:45:00,20.38,20.39,20.36,20.39,26000.0,19.0005,19.0098,18.9818,19.0098,26000.0
2013-04-04 14:50:00,20.39,20.39,20.34,20.34,45600.0,19.0098,19.0098,18.9632,18.9632,45600.0
2013-04-04 14:55:00,20.34,20.34,20.31,20.31,44200.0,18.9632,18.9632,18.9352,18.9352,44200.0
2013-04-04 15:00:00,20.32,20.36,20.32,20.36,69400.0,18.9445,18.9818,18.9445,18.9818,69400.0
2013-04-04 15:05:00,20.38,20.4,20.35,20.36,74400.0,19.0005,19.0191,18.9725,18.9818,74400.0
2013-04-04 15:10:00,20.36,20.43,20.36,20.41,88400.0,18.9818,19.0471,18.9818,19.0284,88400.0
2013-04-04 15:15:00,20.4,20.42,20.35,20.36,123600.0,19.0191,19.0378,18.9725,18.9818,123600.0
2013-04-04 15:20:00,20.36,20.43,20.36,20.41,168600.0,18.9818,19.0471,18.9818,19.0284,168600.0
2013-04-04 15:25:00,20.41,20.43,20.39,20.4,104200.0,19.0284,19.0471,19.0098,19.0191,104200.0
2013-04-04 15:30:00,20.4,20.43,20.36,20.36,80800.0,19.0191,19.0471,18.9818,18.9818,80800.0
2013-04-04 15:35:00,20.36,20.43,20.36,20.39,85000.0,18.9818,19.0471,18.9818,19.0098,85000.0
2013-04-04 15:40:00,20.39,20.41,20.36,20.39,108400.0,19.0098,19.0284,18.9818,19.0098,108400.0
2013-04-04 15:45:00,20.4,20.45,20.4,20.41,186400.0,19.0191,19.0657,19.0191,19.0284,186400.0
2013-04-04 15:50:00,20.41,20.49,20.41,20.46,252200.0,19.0284,19.103,19.0284,19.0751,252200.0
2013-04-04 15:55:00,20.46,20.58,20.45,20.58,529200.0,19.0751,19.1869,19.0657,19.1869,529200.0
2013-04-05 09:30:00,19.64,19.72,19.58,19.63,794400.0,18.3106,18.3852,18.2546,18.3012,794400.0
2013-04-05 09:35:00,19.64,19.74,19.56,19.73,738200.0,18.3106,18.4038,18.236,18.3945,738200.0
2013-04-05 09:40:00,19.72,19.8,19.72,19.77,478800.0,18.3852,18.4597,18.3852,18.4318,478800.0
2013-04-05 09:45:00,19.77,19.9,19.74,19.85,451400.0,18.4318,18.553,18.4038,18.5064,451400.0
2013-04-05 09:50:00,19.84,19.85,19.7,19.73,316400.0,18.497,18.5064,18.3665,18.3945,316400.0
2013-04-05 09:55:00,19.72,19.78,19.68,19.73,303600.0,18.3852,18.4411,18.3479,18.3945,303600.0
2013-04-05 10:00:00,19.72,19.77,19.65,19.74,333200.0,18.3852,18.4318,18.3199,18.4038,333200.0
2013-04-05 10:05:00,19.72,19.76,19.63,19.74,294600.0,18.3852,18.4224,18.3012,18.4038,294600.0
2013-04-05 10:10:00,19.73,19.73,19.65,19.69,176600.0,18.3945,18.3945,18.3199,18.3572,176600.0
2013-04-05 10:15:00,19.69,19.69,19.63,19.66,231400.0,18.3572,18.3572,18.3012,18.3292,231400.0
2013-04-05 10:20:00,19.66,19.79,19.65,19.75,260800.0,18.3292,18.4504,18.3199,18.4131,260800.0
2013-04-05 10:25:00,19.75,19.85,19.75,19.82,338800.0,18.4131,18.5064,18.4131,18.4784,338800.0
2013-04-05 10:30:00,19.82,19.94,19.81,19.86,350800.0,18.4784,18.5903,18.4691,18.5157,350800.0
2013-04-05 10:35:00,19.86,19.93,19.85,19.92,196200.0,18.5157,18.5809,18.5064,18.5716,196200.0
2013-04-05 10:40:00,19.93,19.93,19.83,19.85,189600.0,18.5809,18.5809,18.4877,18.5064,189600.0
2013-04-05 10:45:00,19.86,19.88,19.83,19.86,98000.0,18.5157,18.5343,18.4877,18.5157,98000.0
2013-04-05 10:50:00,19.86,19.93,19.83,19.9,137400.0,18.5157,18.5809,18.4877,18.553,137400.0
2013-04-05 10:55:00,19.91,20.11,19.91,20.02,525600.0,18.5623,18.7488,18.5623,18.6648,525600.0
2013-04-05 11:00:00,20.02,20.18,20.01,20.15,337400.0,18.6648,18.814,18.6555,18.786,337400.0
2013-04-05 11:05:00,20.15,20.15,20.04,20.1,313800.0,18.786,18.786,18.6835,18.7394,313800.0
2013-04-05 11:10:00,20.08,20.21,20.07,20.19,301000.0,18.7208,18.842,18.7115,18.8233,301000.0
2013-04-05 11:15:00,20.21,20.24,20.16,20.2,255600.0,18.842,18.87,18.7954,18.8327,255600.0
2013-04-05 11:20:00,20.19,20.23,20.16,20.2,165800.0,18.8233,18.8606,18.7954,18.8327,165800.0
2013-04-05 11:25:00,20.2,20.22,20.14,20.15,150800.0,18.8327,18.8513,18.7767,18.786,150800.0
2013-04-05 11:30:00,20.14,20.16,20.12,20.14,171400.0,18.7767,18.7954,18.7581,18.7767,171400.0
2013-04-05 11:35:00,20.15,20.15,20.07,20.08,201000.0,18.786,18.786,18.7115,18.7208,201000.0
2013-04-05 11:40:00,20.08,20.14,20.07,20.13,121400.0,18.7208,18.7767,18.7115,18.7674,121400.0
2013-04-05 11:45:00,20.13,20.18,20.13,20.18,86200.0,18.7674,18.814,18.7674,18.814,86200.0
2013-04-05 11:50:00,20.18,20.18,20.13,20.15,66600.0,18.814,18.814,18.7674,18.786,66600.0
2013-04-05 11:55:00,20.16,20.16,20.06,20.06,179000.0,18.7954,18.7954,18.7021,18.7021,179000.0
2013-04-05 12:00:00,20.05,20.09,20.02,20.09,151800.0,18.6928,18.7301,18.6648,18.7301,151800.0
2013-04-05 12:05:00,20.09,20.11,20.05,20.1,120000.0,18.7301,18.7488,18.6928,18.7394,120000.0
2013-04-05 12:10:00,20.1,20.12,20.1,20.11,59000.0,18.7394,18.7581,18.7394,18.7488,59000.0
2013-04-05 12:15:00,20.11,20.14,20.1,20.11,77600.0,18.7488,18.7767,18.7394,18.7488,77600.0
2013-04-05 12:20:00,20.11,20.13,20.08,20.09,108800.0,18.7488,18.7674,18.7208,18.7301,108800.0
2013-04-05 12:25:00,20.1,20.13,20.08,20.12,40200.0,18.7394,18.7674,18.7208,18.7581,40200.0
2013-04-05 12:30:00,20.11,20.21,20.11,20.18,138400.0,18.7488,18.842,18.7488,18.814,138400.0
2013-04-05 12:35:00,20.19,20.24,20.18,20.21,130400.0,18.8233,18.87,18.814,18.842,130400.0
2013-04-05 12:40:00,20.2,20.23,20.2,20.2,107400.0,18.8327,18.8606,18.8327,18.8327,107400.0
2013-04-05 12:45:00,20.2,20.24,20.18,20.21,114200.0,18.8327,18.87,18.814,18.842,114200.0
2013-04-05 12:50:00,20.21,20.21,20.16,20.18,56400.0,18.842,18.842,18.7954,18.814,56400.0
2013-04-05 12:55:00,20.18,20.18,20.06,20.11,214000.0,18.814,18.814,18.7021,18.7488,214000.0
2013-04-05 13:00:00,20.11,20.14,20.09,20.14,70200.0,18.7488,18.7767,18.7301,18.7767,70200.0
2013-04-05 13:05:00,20.14,20.18,20.14,20.16,129400.0,18.7767,18.814,18.7767,18.7954,129400.0
2013-04-05 13:10:00,20.16,20.23,20.16,20.22,102400.0,18.7954,18.8606,18.7954,18.8513,102400.0
2013-04-05 13:15:00,20.22,20.34,20.22,20.32,332400.0,18.8513,18.9632,18.8513,18.9445,332400.0
2013-04-05 13:20:00,20.32,20.36,20.25,20.25,216200.0,18.9445,18.9818,18.8793,18.8793,216200.0
2013-04-05 13:25:00,20.25,20.32,20.25,20.26,123800.0,18.8793,18.9445,18.8793,18.8886,123800.0
2013-04-05 13:30:00,20.27,20.32,20.27,20.27,119400.0,18.8979,18.9445,18.8979,18.8979,119400.0
2013-04-05 13:35:00,20.27,20.28,20.21,20.26,119200.0,18.8979,18.9072,18.842,18.8886,119200.0
2013-04-05 13:40:00,20.27,20.32,20.24,20.32,91000.0,18.8979,18.9445,18.87,18.9445,91000.0
2013-04-05 13:45:00,20.32,20.32,20.27,20.28,47200.0,18.9445,18.9445,18.8979,18.9072,47200.0
2013-04-05 13:50:00,20.28,20.3,20.25,20.27,60800.0,18.9072,18.9259,18.8793,18.8979,60800.0
2013-04-05 13:55:00,20.27,20.27,20.18,20.2,112000.0,18.8979,18.8979,18.814,18.8327,112000.0
2013-04-05 14:00:00,20.2,20.23,20.18,20.21,51800.0,18.8327,18.8606,18.814,18.842,51800.0
2013-04-05 14:05:00,20.2,20.23,20.18,20.23,69800.0,18.8327,18.8606,18.814,18.8606,69800.0
2013-04-05 14:10:00,20.22,20.22,20.16,20.17,57600.0,18.8513,18.8513,18.7954,18.8047,57600.0
2013-04-05 14:15:00,20.17,20.19,20.16,20.18,32400.0,18.8047,18.8233,18.7954,18.814,32400.0
2013-04-05 14:20:00,20.19,20.23,20.18,20.23,62200.0,18.8233,18.8606,18.814,18.8606,62200.0
2013-04-05 14:25:00,20.23,20.28,20.22,20.27,106200.0,18.8606,18.9072,18.8513,18.8979,106200.0
2013-04-05 14:30:00,20.26,20.29,20.25,20.28,42800.0,18.8886,18.9166,18.8793,18.9072,42800.0
2013-04-05 14:35:00,20.28,20.31,20.27,20.29,121200.0,18.9072,18.9352,18.8979,18.9166,121200.0
2013-04-05 14:40:00,20.29,20.31,20.28,20.29,73800.0,18.9166,18.9352,18.9072,18.9166,73800.0
2013-04-05 14:45:00,20.3,20.3,20.2,20.29,179800.0,18.9259,18.9259,18.8327,18.9166,179800.0
2013-04-05 14:50:00,20.28,20.31,20.25,20.3,85600.0,18.9072,18.9352,18.8793,18.9259,85600.0
2013-04-05 14:55:00,20.31,20.33,20.3,20.31,43600.0,18.9352,18.9539,18.9259,18.9352,43600.0
2013-04-05 15:00:00,20.3,20.3,20.23,20.28,86800.0,18.9259,18.9259,18.8606,18.9072,86800.0
2013-04-05 15:05:00,20.28,20.28,20.2,20.23,164200.0,18.9072,18.9072,18.8327,18.8606,164200.0
2013-04-05 15:10:00,20.24,20.27,20.24,20.24,42000.0,18.87,18.8979,18.87,18.87,42000.0
2013-04-05 15:15:00,20.24,20.27,20.21,20.21,48800.0,18.87,18.8979,18.842,18.842,48800.0
2013-04-05 15:20:00,20.22,20.22,20.14,20.21,190200.0,18.8513,18.8513,18.7767,18.842,190200.0
2013-04-05 15:25:00,20.21,20.22,20.16,20.18,181200.0,18.842,18.8513,18.7954,18.814,181200.0
2013-04-05 15:30:00,20.19,20.22,20.16,20.21,242800.0,18.8233,18.8513,18.7954,18.842,242800.0
2013-04-05 15:35:00,20.21,20.32,20.2,20.28,193000.0,18.842,18.9445,18.8327,18.9072,193000.0
2013-04-05 15:40:00,20.28,20.34,20.27,20.3,185800.0,18.9072,18.9632,18.8979,18.9259,185800.0
2013-04-05 15:45:00,20.3,20.39,20.28,20.38,291600.0,18.9259,19.0098,18.9072,19.0005,291600.0
2013-04-05 15:50:00,20.39,20.4,20.3,20.34,365200.0,19.0098,19.0191,18.9259,18.9632,365200.0
2013-04-05 15:55:00,20.35,20.46,20.35,20.45,520600.0,18.9725,19.0751,18.9725,19.0657,520600.0
2013-04-08 09:30:00,20.62,20.64,20.49,20.54,464400.0,19.2242,19.2429,19.103,19.1496,464400.0
2013-04-08 09:35:00,20.53,20.63,20.5,20.59,269000.0,19.1403,19.2336,19.1124,19.1963,269000.0
2013-04-08 09:40:00,20.58,20.63,20.45,20.46,310800.0,19.1869,19.2336,19.0657,19.0751,310800.0
2013-04-08 09:45:00,20.46,20.48,20.39,20.41,380600.0,19.0751,19.0937,19.0098,19.0284,380600.0
2013-04-08 09:50:00,20.4,20.43,20.27,20.28,406600.0,19.0191,19.0471,18.8979,18.9072,406600.0
2013-04-08 09:55:00,20.28,20.39,20.25,20.34,376000.0,18.9072,19.0098,18.8793,18.9632,376000.0
2013-04-08 10:00:00,20.34,20.36,20.18,20.25,383400.0,18.9632,18.9818,18.814,18.8793,383400.0
2013-04-08 10:05:00,20.25,20.39,20.22,20.39,307400.0,18.8793,19.0098,18.8513,19.0098,307400.0
2013-04-08 10:10:00,20.4,20.42,20.31,20.34,290600.0,19.0191,19.0378,18.9352,18.9632,290600.0
2013-04-08 10:15:00,20.34,20.38,20.2,20.23,300600.0,18.9632,19.0005,18.8327,18.8606,300600.0
2013-04-08 10:20:00,20.23,20.31,20.22,20.3,235400.0,18.8606,18.9352,18.8513,18.9259,235400.0
2013-04-08 10:25:00,20.31,20.31,20.23,20.29,152200.0,18.9352,18.9352,18.8606,18.9166,152200.0
2013-04-08 10:30:00,20.3,20.36,20.3,20.32,190400.0,18.9259,18.9818,18.9259,18.9445,190400.0
2013-04-08 10:35:00,20.31,20.36,20.31,20.34,144600.0,18.9352,18.9818,18.9352,18.9632,144600.0
2013-04-08 10:40:00,20.34,20.39,20.31,20.39,139000.0,18.9632,19.0098,18.9352,19.0098,139000.0
2013-04-08 10:45:00,20.39,20.53,20.37,20.44,452000.0,19.0098,19.1403,18.9912,19.0564,452000.0
2013-04-08 10:50:00,20.43,20.47,20.35,20.35,421000.0,19.0471,19.0844,18.9725,18.9725,421000.0
2013-04-08 10:55:00,20.35,20.39,20.32,20.39,150000.0,18.9725,19.0098,18.9445,19.0098,150000.0
2013-04-08 11:00:00,20.39,20.39,20.29,20.31,184800.0,19.0098,19.0098,18.9166,18.9352,184800.0
2013-04-08 11:05:00,20.3,20.33,20.29,20.32,105800.0,18.9259,18.9539,18.9166,18.9445,105800.0
2013-04-08 11:10:00,20.31,20.4,20.31,20.38,168600.0,18.9352,19.0191,18.9352,19.0005,168600.0
2013-04-08 11:15:00,20.38,20.41,20.32,20.33,101400.0,19.0005,19.0284,18.9445,18.9539,101400.0
2013-04-08 11:20:00,20.34,20.38,20.34,20.36,67400.0,18.9632,19.0005,18.9632,18.9818,67400.0
2013-04-08 11:25:00,20.36,20.37,20.31,20.34,48400.0,18.9818,18.9912,18.9352,18.9632,48400.0
2013-04-08 11:30:00,20.34,20.35,20.3,20.32,55000.0,18.9632,18.9725,18.9259,18.9445,55000.0
2013-04-08 11:35:00,20.31,20.33,20.28,20.32,54400.0,18.9352,18.9539,18.9072,18.9445,54400.0
2013-04-08 11:40:00,20.33,20.36,20.31,20.35,75600.0,18.9539,18.9818,18.9352,18.9725,75600.0
2013-04-08 11:45:00,20.36,20.42,20.36,20.42,150000.0,18.9818,19.0378,18.9818,19.0378,150000.0
2013-04-08 11:50:00,20.41,20.47,20.36,20.37,125400.0,19.0284,19.0844,18.9818,18.9912,125400.0
2013-04-08 11:55:00,20.38,20.43,20.38,20.41,60000.0,19.0005,19.0471,19.0005,19.0284,60000.0
2013-04-08 12:00:00,20.4,20.43,20.4,20.4,57200.0,19.0191,19.0471,19.0191,19.0191,57200.0
2013-04-08 12:05:00,20.41,20.43,20.4,20.41,124600.0,19.0284,19.0471,19.0191,19.0284,124600.0
2013-04-08 12:10:00,20.41,20.42,20.4,20.41,44400.0,19.0284,19.0378,19.0191,19.0284,44400.0
2013-04-08 12:15:00,20.41,20.41,20.39,20.39,33200.0,19.0284,19.0284,19.0098,19.0098,33200.0
2013-04-08 12:20:00,20.39,20.39,20.33,20.35,91800.0,19.0098,19.0098,18.9539,18.9725,91800.0
2013-04-08 12:25:00,20.35,20.39,20.35,20.38,66000.0,18.9725,19.0098,18.9725,19.0005,66000.0
2013-04-08 12:30:00,20.39,20.43,20.39,20.42,60400.0,19.0098,19.0471,19.0098,19.0378,60400.0
2013-04-08 12:35:00,20.42,20.46,20.41,20.45,82600.0,19.0378,19.0751,19.0284,19.0657,82600.0
2013-04-08 12:40:00,20.46,20.46,20.41,20.41,56000.0,19.0751,19.0751,19.0284,19.0284,56000.0
2013-04-08 12:45:00,20.41,20.44,20.41,20.42,43200.0,19.0284,19.0564,19.0284,19.0378,43200.0
2013-04-08 12:50:00,20.41,20.43,20.41,20.42,44800.0,19.0284,19.0471,19.0284,19.0378,44800.0
2013-04-08 12:55:00,20.42,20.42,20.4,20.4,38000.0,19.0378,19.0378,19.0191,19.0191,38000.0
2013-04-08 13:00:00,20.41,20.43,20.41,20.43,46600.0,19.0284,19.0471,19.0284,19.0471,46600.0
2013-04-08 13:05:00,20.43,20.45,20.42,20.42,85800.0,19.0471,19.0657,19.0378,19.0378,85800.0
2013-04-08 13:10:00,20.42,20.48,20.42,20.47,98600.0,19.0378,19.0937,19.0378,19.0844,98600.0
2013-04-08 13:15:00,20.47,20.47,20.44,20.46,22200.0,19.0844,19.0844,19.0564,19.0751,22200.0
2013-04-08 13:20:00,20.45,20.47,20.43,20.46,49600.0,19.0657,19.0844,19.0471,19.0751,49600.0
2013-04-08 13:25:00,20.46,20.47,20.42,20.45,48800.0,19.0751,19.0844,19.0378,19.0657,48800.0
2013-04-08 13:30:00,20.45,20.47,20.41,20.42,154400.0,19.0657,19.0844,19.0284,19.0378,154400.0
2013-04-08 13:35:00,20.42,20.43,20.4,20.41,34200.0,19.0378,19.0471,19.0191,19.0284,34200.0
2013-04-08 13:40:00,20.41,20.5,20.41,20.5,96600.0,19.0284,19.1124,19.0284,19.1124,96600.0
2013-04-08 13:45:00,20.5,20.59,20.5,20.58,224800.0,19.1124,19.1963,19.1124,19.1869,224800.0
2013-04-08 13:50:00,20.58,20.6,20.56,20.58,154600.0,19.1869,19.2056,19.1683,19.1869,154600.0
2013-04-08 13:55:00,20.59,20.65,20.58,20.64,232200.0,19.1963,19.2522,19.1869,19.2429,232200.0
2013-04-08 14:00:00,20.64,20.65,20.62,20.64,59800.0,19.2429,19.2522,19.2242,19.2429,59800.0
2013-04-08 14:05:00,20.64,20.66,20.63,20.66,170200.0,19.2429,19.2615,19.2336,19.2615,170200.0
2013-04-08 14:10:00,20.65,20.7,20.65,20.7,259200.0,19.2522,19.2988,19.2522,19.2988,259200.0
2013-04-08 14:15:00,20.69,20.7,20.68,20.7,177800.0,19.2895,19.2988,19.2802,19.2988,177800.0
2013-04-08 14:20:00,20.69,20.7,20.64,20.64,137200.0,19.2895,19.2988,19.2429,19.2429,137200.0
2013-04-08 14:25:00,20.64,20.67,20.64,20.66,79000.0,19.2429,19.2708,19.2429,19.2615,79000.0
2013-04-08 14:30:00,20.67,20.68,20.66,20.66,13800.0,19.2708,19.2802,19.2615,19.2615,13800.0
2013-04-08 14:35:00,20.66,20.7,20.66,20.68,82800.0,19.2615,19.2988,19.2615,19.2802,82800.0
2013-04-08 14:40:00,20.68,20.7,20.66,20.66,40000.0,19.2802,19.2988,19.2615,19.2615,40000.0
2013-04-08 14:45:00,20.66,20.69,20.66,20.68,72800.0,19.2615,19.2895,19.2615,19.2802,72800.0
2013-04-08 14:50:00,20.69,20.73,20.67,20.69,152400.0,19.2895,19.3268,19.2708,19.2895,152400.0
2013-04-08 14:55:00,20.69,20.71,20.67,20.68,57800.0,19.2895,19.3081,19.2708,19.2802,57800.0
2013-04-08 15:00:00,20.67,20.68,20.66,20.68,88200.0,19.2708,19.2802,19.2615,19.2802,88200.0
2013-04-08 15:05:00,20.67,20.72,20.67,20.72,72600.0,19.2708,19.3175,19.2708,19.3175,72600.0
2013-04-08 15:10:00,20.71,20.73,20.68,20.73,95000.0,19.3081,19.3268,19.2802,19.3268,95000.0
2013-04-08 15:15:00,20.73,20.74,20.68,20.68,59400.0,19.3268,19.3361,19.2802,19.2802,59400.0
2013-04-08 15:20:00,20.69,20.73,20.68,20.72,67800.0,19.2895,19.3268,19.2802,19.3175,67800.0
2013-04-08 15:25:00,20.72,20.77,20.72,20.76,138400.0,19.3175,19.3641,19.3175,19.3548,138400.0
2013-04-08 15:30:00,20.76,20.84,20.74,20.81,280000.0,19.3548,19.4293,19.3361,19.4014,280000.0
2013-04-08 15:35:00,20.82,20.83,20.77,20.78,167200.0,19.4107,19.42,19.3641,19.3734,167200.0
2013-04-08 15:40:00,20.77,20.81,20.77,20.8,132600.0,19.3641,19.4014,19.3641,19.392,132600.0
2013-04-08 15:45:00,20.8,20.85,20.8,20.84,411000.0,19.392,19.4387,19.392,19.4293,411000.0
2013-04-08 15:50:00,20.84,20.92,20.82,20.92,411600.0,19.4293,19.5039,19.4107,19.5039,411600.0
2013-04-08 15:55:00,20.92,20.97,20.92,20.93,539800.0,19.5039,19.5505,19.5039,19.5132,539800.0
2013-04-09 09:30:00,21.05,21.09,21.0,21.06,407200.0,19.6251,19.6624,19.5785,19.6344,407200.0
2013-04-09 09:35:00,21.06,21.06,21.01,21.05,178800.0,19.6344,19.6344,19.5878,19.6251,178800.0
2013-04-09 09:40:00,21.05,21.08,20.93,20.95,391000.0,19.6251,19.6531,19.5132,19.5319,391000.0
2013-04-09 09:45:00,20.94,20.97,20.92,20.95,225200.0,19.5226,19.5505,19.5039,19.5319,225200.0
2013-04-09 09:50:00,20.95,20.95,20.78,20.8,310200.0,19.5319,19.5319,19.3734,19.392,310200.0
2013-04-09 09:55:00,20.8,20.84,20.71,20.73,292200.0,19.392,19.4293,19.3081,19.3268,292200.0
2013-04-09 10:00:00,20.72,20.82,20.69,20.81,335800.0,19.3175,19.4107,19.2895,19.4014,335800.0
2013-04-09 10:05:00,20.81,20.88,20.79,20.83,308000.0,19.4014,19.4666,19.3827,19.42,308000.0
2013-04-09 10:10:00,20.83,20.92,20.82,20.9,325200.0,19.42,19.5039,19.4107,19.4853,325200.0
2013-04-09 10:15:00,20.9,20.93,20.81,20.85,262800.0,19.4853,19.5132,19.4014,19.4387,262800.0
2013-04-09 10:20:00,20.85,20.96,20.85,20.93,261800.0,19.4387,19.5412,19.4387,19.5132,261800.0
2013-04-09 10:25:00,20.95,21.08,20.95,21.08,499200.0,19.5319,19.6531,19.5319,19.6531,499200.0
2013-04-09 10:30:00,21.08,21.1,20.92,20.93,305000.0,19.6531,19.6717,19.5039,19.5132,305000.0
2013-04-09 10:35:00,20.93,20.98,20.88,20.9,341200.0,19.5132,19.5599,19.4666,19.4853,341200.0
2013-04-09 10:40:00,20.89,20.9,20.86,20.88,168200.0,19.476,19.4853,19.448,19.4666,168200.0
2013-04-09 10:45:00,20.88,20.91,20.85,20.89,166000.0,19.4666,19.4946,19.4387,19.476,166000.0
2013-04-09 10:50:00,20.89,20.89,20.76,20.78,260000.0,19.476,19.476,19.3548,19.3734,260000.0
2013-04-09 10:55:00,20.77,20.8,20.73,20.78,225000.0,19.3641,19.392,19.3268,19.3734,225000.0
2013-04-09 11:00:00,20.78,20.81,20.72,20.77,307000.0,19.3734,19.4014,19.3175,19.3641,307000.0
2013-04-09 11:05:00,20.78,20.86,20.72,20.79,421800.0,19.3734,19.448,19.3175,19.3827,421800.0
2013-04-09 11:10:00,20.78,20.84,20.76,20.79,172200.0,19.3734,19.4293,19.3548,19.3827,172200.0
2013-04-09 11:15:00,20.78,20.8,20.66,20.68,311600.0,19.3734,19.392,19.2615,19.2802,311600.0
2013-04-09 11:20:00,20.68,20.74,20.65,20.71,138400.0,19.2802,19.3361,19.2522,19.3081,138400.0
2013-04-09 11:25:00,20.72,20.8,20.7,20.8,104800.0,19.3175,19.392,19.2988,19.392,104800.0
2013-04-09 11:30:00,20.8,20.82,20.75,20.79,94200.0,19.392,19.4107,19.3454,19.3827,94200.0
2013-04-09 11:35:00,20.8,20.81,20.75,20.77,91800.0,19.392,19.4014,19.3454,19.3641,91800.0
2013-04-09 11:40:00,20.77,20.86,20.77,20.83,168600.0,19.3641,19.448,19.3641,19.42,168600.0
2013-04-09 11:45:00,20.84,20.85,20.8,20.82,149800.0,19.4293,19.4387,19.392,19.4107,149800.0
2013-04-09 11:50:00,20.81,20.85,20.81,20.85,160200.0,19.4014,19.4387,19.4014,19.4387,160200.0
2013-04-09 11:55:00,20.86,20.93,20.84,20.93,179600.0,19.448,19.5132,19.4293,19.5132,179600.0
2013-04-09 12:00:00,20.93,20.97,20.89,20.9,146600.0,19.5132,19.5505,19.476,19.4853,146600.0
2013-04-09 12:05:00,20.89,20.9,20.82,20.83,70800.0,19.476,19.4853,19.4107,19.42,70800.0
2013-04-09 12:10:00,20.83,20.88,20.8,20.87,69800.0,19.42,19.4666,19.392,19.4573,69800.0
2013-04-09 12:15:00,20.87,20.89,20.84,20.86,74400.0,19.4573,19.476,19.4293,19.448,74400.0
2013-04-09 12:20:00,20.86,20.87,20.84,20.86,15800.0,19.448,19.4573,19.4293,19.448,15800.0
2013-04-09 12:25:00,20.86,20.93,20.86,20.93,83800.0,19.448,19.5132,19.448,19.5132,83800.0
2013-04-09 12:30:00,20.93,21.03,20.92,20.97,337000.0,19.5132,19.6065,19.5039,19.5505,337000.0
2013-04-09 12:35:00,20.96,21.01,20.96,20.97,81400.0,19.5412,19.5878,19.5412,19.5505,81400.0
2013-04-09 12:40:00,20.98,21.0,20.96,20.96,56000.0,19.5599,19.5785,19.5412,19.5412,56000.0
2013-04-09 12:45:00,20.97,20.98,20.94,20.94,55200.0,19.5505,19.5599,19.5226,19.5226,55200.0
2013-04-09 12:50:00,20.95,20.97,20.93,20.93,30000.0,19.5319,19.5505,19.5132,19.5132,30000.0
2013-04-09 12:55:00,20.92,20.94,20.9,20.93,97800.0,19.5039,19.5226,19.4853,19.5132,97800.0
2013-04-09 13:00:00,20.93,21.0,20.93,20.99,121000.0,19.5132,19.5785,19.5132,19.5692,121000.0
2013-04-09 13:05:00,20.99,20.99,20.94,20.96,41800.0,19.5692,19.5692,19.5226,19.5412,41800.0
2013-04-09 13:10:00,20.97,21.0,20.96,20.96,56000.0,19.5505,19.5785,19.5412,19.5412,56000.0
2013-04-09 13:15:00,20.97,21.08,20.96,21.04,249600.0,19.5505,19.6531,19.5412,19.6158,249600.0
2013-04-09 13:20:00,21.04,21.06,21.02,21.03,106400.0,19.6158,19.6344,19.5972,19.6065,106400.0
2013-04-09 13:25:00,21.04,21.09,21.04,21.07,141800.0,19.6158,19.6624,19.6158,19.6438,141800.0
2013-04-09 13:30:00,21.08,21.09,21.06,21.07,144600.0,19.6531,19.6624,19.6344,19.6438,144600.0
2013-04-09 13:35:00,21.08,21.08,21.02,21.05,116400.0,19.6531,19.6531,19.5972,19.6251,116400.0
2013-04-09 13:40:00,21.04,21.08,21.04,21.06,73800.0,19.6158,19.6531,19.6158,19.6344,73800.0
2013-04-09 13:45:00,21.07,21.15,21.06,21.14,232200.0,19.6438,19.7184,19.6344,19.709,232200.0
2013-04-09 13:50:00,21.14,21.14,21.09,21.1,104200.0,19.709,19.709,19.6624,19.6717,104200.0
2013-04-09 13:55:00,21.1,21.11,21.07,21.07,75000.0,19.6717,19.6811,19.6438,19.6438,75000.0
2013-04-09 14:00:00,21.07,21.1,21.07,21.09,52000.0,19.6438,19.6717,19.6438,19.6624,52000.0
2013-04-09 14:05:00,21.08,21.1,21.07,21.09,47800.0,19.6531,19.6717,19.6438,19.6624,47800.0
2013-04-09 14:10:00,21.09,21.09,21.03,21.07,140400.0,19.6624,19.6624,19.6065,19.6438,140400.0
2013-04-09 14:15:00,21.07,21.08,21.03,21.03,134600.0,19.6438,19.6531,19.6065,19.6065,134600.0
2013-04-09 14:20:00,21.02,21.06,21.0,21.05,142600.0,19.5972,19.6344,19.5785,19.6251,142600.0
2013-04-09 14:25:00,21.05,21.08,21.04,21.06,81200.0,19.6251,19.6531,19.6158,19.6344,81200.0
2013-04-09 14:30:00,21.07,21.09,21.05,21.06,111200.0,19.6438,19.6624,19.6251,19.6344,111200.0
2013-04-09 14:35:00,21.06,21.09,21.05,21.07,71400.0,19.6344,19.6624,19.6251,19.6438,71400.0
2013-04-09 14:40:00,21.07,21.16,21.07,21.15,279200.0,19.6438,19.7277,19.6438,19.7184,279200.0
2013-04-09 14:45:00,21.16,21.18,21.11,21.13,110000.0,19.7277,19.7463,19.6811,19.6997,110000.0
2013-04-09 14:50:00,21.13,21.15,21.09,21.09,79400.0,19.6997,19.7184,19.6624,19.6624,79400.0
2013-04-09 14:55:00,21.1,21.1,21.07,21.09,83800.0,19.6717,19.6717,19.6438,19.6624,83800.0
2013-04-09 15:00:00,21.1,21.14,21.07,21.08,74600.0,19.6717,19.709,19.6438,19.6531,74600.0
2013-04-09 15:05:00,21.08,21.13,21.03,21.03,204600.0,19.6531,19.6997,19.6065,19.6065,204600.0
2013-04-09 15:10:00,21.03,21.04,20.98,21.02,299400.0,19.6065,19.6158,19.5599,19.5972,299400.0
2013-04-09 15:15:00,21.03,21.07,21.01,21.05,127000.0,19.6065,19.6438,19.5878,19.6251,127000.0
2013-04-09 15:20:00,21.05,21.09,21.02,21.06,69600.0,19.6251,19.6624,19.5972,19.6344,69600.0
2013-04-09 15:25:00,21.07,21.08,21.03,21.03,69400.0,19.6438,19.6531,19.6065,19.6065,69400.0
2013-04-09 15:30:00,21.05,21.07,21.02,21.02,84000.0,19.6251,19.6438,19.5972,19.5972,84000.0
2013-04-09 15:35:00,21.02,21.05,20.96,20.97,188800.0,19.5972,19.6251,19.5412,19.5505,188800.0
2013-04-09 15:40:00,20.97,21.04,20.96,20.97,116200.0,19.5505,19.6158,19.5412,19.5505,116200.0
2013-04-09 15:45:00,20.96,20.96,20.91,20.93,275000.0,19.5412,19.5412,19.4946,19.5132,275000.0
2013-04-09 15:50:00,20.94,20.94,20.86,20.9,261600.0,19.5226,19.5226,19.448,19.4853,261600.0
2013-04-09 15:55:00,20.9,20.94,20.75,20.79,487800.0,19.4853,19.5226,19.3454,19.3827,487800.0
2013-04-10 09:30:00,20.97,21.12,20.94,21.04,469800.0,19.5505,19.6904,19.5226,19.6158,469800.0
2013-04-10 09:35:00,21.04,21.08,20.94,21.04,360800.0,19.6158,19.6531,19.5226,19.6158,360800.0
2013-04-10 09:40:00,21.05,21.09,20.92,20.98,413800.0,19.6251,19.6624,19.5039,19.5599,413800.0
2013-04-10 09:45:00,20.98,21.1,20.98,21.1,297600.0,19.5599,19.6717,19.5599,19.6717,297600.0
2013-04-10 09:50:00,21.1,21.13,21.05,21.09,292800.0,19.6717,19.6997,19.6251,19.6624,292800.0
2013-04-10 09:55:00,21.1,21.2,21.09,21.19,526600.0,19.6717,19.765,19.6624,19.7556,526600.0
2013-04-10 10:00:00,21.19,21.25,21.19,21.21,423600.0,19.7556,19.8116,19.7556,19.7743,423600.0
2013-04-10 10:05:00,21.21,21.38,21.21,21.36,597600.0,19.7743,19.9328,19.7743,19.9141,597600.0
2013-04-10 10:10:00,21.37,21.39,21.3,21.38,375200.0,19.9235,19.9421,19.8582,19.9328,375200.0
2013-04-10 10:15:00,21.38,21.42,21.27,21.29,425600.0,19.9328,19.9701,19.8302,19.8489,425600.0
2013-04-10 10:20:00,21.28,21.3,21.22,21.27,152000.0,19.8396,19.8582,19.7836,19.8302,152000.0
2013-04-10 10:25:00,21.27,21.33,21.25,21.31,201400.0,19.8302,19.8862,19.8116,19.8675,201400.0
2013-04-10 10:30:00,21.31,21.36,21.3,21.35,168400.0,19.8675,19.9141,19.8582,19.9048,168400.0
2013-04-10 10:35:00,21.35,21.35,21.24,21.27,173600.0,19.9048,19.9048,19.8023,19.8302,173600.0
2013-04-10 10:40:00,21.27,21.35,21.26,21.35,95000.0,19.8302,19.9048,19.8209,19.9048,95000.0
2013-04-10 10:45:00,21.35,21.45,21.34,21.39,341400.0,19.9048,19.998,19.8955,19.9421,341400.0
2013-04-10 10:50:00,21.39,21.43,21.36,21.43,188800.0,19.9421,19.9794,19.9141,19.9794,188800.0
2013-04-10 10:55:00,21.43,21.5,21.43,21.5,269600.0,19.9794,20.0447,19.9794,20.0447,269600.0
2013-04-10 11:00:00,21.5,21.5,21.46,21.5,310400.0,20.0447,20.0447,20.0074,20.0447,310400.0
2013-04-10 11:05:00,21.5,21.63,21.5,21.61,423600.0,20.0447,20.1659,20.0447,20.1472,423600.0
2013-04-10 11:10:00,21.62,21.69,21.61,21.63,214800.0,20.1565,20.2218,20.1472,20.1659,214800.0
2013-04-10 11:15:00,21.63,21.63,21.57,21.58,187800.0,20.1659,20.1659,20.1099,20.1192,187800.0
2013-04-10 11:20:00,21.57,21.6,21.55,21.56,180000.0,20.1099,20.1379,20.0913,20.1006,180000.0
2013-04-10 11:25:00,21.55,21.62,21.55,21.61,175400.0,20.0913,20.1565,20.0913,20.1472,175400.0
2013-04-10 11:30:00,21.62,21.65,21.59,21.61,255400.0,20.1565,20.1845,20.1286,20.1472,255400.0
2013-04-10 11:35:00,21.61,21.64,21.6,21.63,127600.0,20.1472,20.1752,20.1379,20.1659,127600.0
2013-04-10 11:40:00,21.63,21.72,21.63,21.68,571200.0,20.1659,20.2498,20.1659,20.2125,571200.0
2013-04-10 11:45:00,21.69,21.71,21.66,21.68,83000.0,20.2218,20.2404,20.1938,20.2125,83000.0
2013-04-10 11:50:00,21.68,21.79,21.68,21.78,178000.0,20.2125,20.315,20.2125,20.3057,178000.0
2013-04-10 11:55:00,21.77,21.83,21.76,21.77,241400.0,20.2964,20.3523,20.2871,20.2964,241400.0
2013-04-10 12:00:00,21.76,21.77,21.68,21.68,98600.0,20.2871,20.2964,20.2125,20.2125,98600.0
2013-04-10 12:05:00,21.7,21.75,21.68,21.73,80800.0,20.2311,20.2777,20.2125,20.2591,80800.0
2013-04-10 12:10:00,21.73,21.77,21.73,21.75,58000.0,20.2591,20.2964,20.2591,20.2777,58000.0
2013-04-10 12:15:00,21.76,21.81,21.75,21.78,126200.0,20.2871,20.3337,20.2777,20.3057,126200.0
2013-04-10 12:20:00,21.79,21.79,21.75,21.76,37400.0,20.315,20.315,20.2777,20.2871,37400.0
2013-04-10 12:25:00,21.75,21.75,21.7,21.72,57600.0,20.2777,20.2777,20.2311,20.2498,57600.0
2013-04-10 12:30:00,21.72,21.77,21.71,21.71,71200.0,20.2498,20.2964,20.2404,20.2404,71200.0
2013-04-10 12:35:00,21.71,21.8,21.69,21.8,140000.0,20.2404,20.3244,20.2218,20.3244,140000.0
2013-04-10 12:40:00,21.8,21.81,21.77,21.78,65400.0,20.3244,20.3337,20.2964,20.3057,65400.0
2013-04-10 12:45:00,21.78,21.81,21.74,21.79,82800.0,20.3057,20.3337,20.2684,20.315,82800.0
2013-04-10 12:50:00,21.77,21.82,21.74,21.75,157400.0,20.2964,20.343,20.2684,20.2777,157400.0
2013-04-10 12:55:00,21.75,21.78,21.72,21.73,75800.0,20.2777,20.3057,20.2498,20.2591,75800.0
2013-04-10 13:00:00,21.75,21.79,21.74,21.77,50200.0,20.2777,20.315,20.2684,20.2964,50200.0
2013-04-10 13:05:00,21.75,21.77,21.75,21.77,21800.0,20.2777,20.2964,20.2777,20.2964,21800.0
2013-04-10 13:10:00,21.77,21.77,21.74,21.74,19400.0,20.2964,20.2964,20.2684,20.2684,19400.0
2013-04-10 13:15:00,21.74,21.76,21.73,21.74,70400.0,20.2684,20.2871,20.2591,20.2684,70400.0
2013-04-10 13:20:00,21.74,21.79,21.74,21.78,83000.0,20.2684,20.315,20.2684,20.3057,83000.0
2013-04-10 13:25:00,21.78,21.84,21.78,21.84,197400.0,20.3057,20.3616,20.3057,20.3616,197400.0
2013-04-10 13:30:00,21.83,21.88,21.78,21.78,138000.0,20.3523,20.3989,20.3057,20.3057,138000.0
2013-04-10 13:35:00,21.79,21.81,21.77,21.81,47000.0,20.315,20.3337,20.2964,20.3337,47000.0
2013-04-10 13:40:00,21.81,21.86,21.81,21.85,121200.0,20.3337,20.3803,20.3337,20.371,121200.0
2013-04-10 13:45:00,21.85,21.9,21.85,21.88,156200.0,20.371,20.4176,20.371,20.3989,156200.0
2013-04-10 13:50:00,21.88,21.88,21.82,21.85,77400.0,20.3989,20.3989,20.343,20.371,77400.0
2013-04-10 13:55:00,21.84,21.86,21.82,21.86,33400.0,20.3616,20.3803,20.343,20.3803,33400.0
2013-04-10 14:00:00,21.86,21.87,21.84,21.84,39800.0,20.3803,20.3896,20.3616,20.3616,39800.0
2013-04-10 14:05:00,21.83,21.86,21.83,21.86,69200.0,20.3523,20.3803,20.3523,20.3803,69200.0
2013-04-10 14:10:00,21.86,21.87,21.84,21.85,92400.0,20.3803,20.3896,20.3616,20.371,92400.0
2013-04-10 14:15:00,21.85,21.9,21.85,21.88,93800.0,20.371,20.4176,20.371,20.3989,93800.0
2013-04-10 14:20:00,21.88,21.91,21.85,21.85,269000.0,20.3989,20.4269,20.371,20.371,269000.0
2013-04-10 14:25:00,21.84,21.88,21.83,21.86,75400.0,20.3616,20.3989,20.3523,20.3803,75400.0
2013-04-10 14:30:00,21.86,21.86,21.8,21.83,170000.0,20.3803,20.3803,20.3244,20.3523,170000.0
2013-04-10 14:35:00,21.84,21.89,21.83,21.88,73600.0,20.3616,20.4083,20.3523,20.3989,73600.0
2013-04-10 14:40:00,21.88,21.92,21.87,21.91,267400.0,20.3989,20.4362,20.3896,20.4269,267400.0
2013-04-10 14:45:00,21.91,21.92,21.9,21.9,77200.0,20.4269,20.4362,20.4176,20.4176,77200.0
2013-04-10 14:50:00,21.91,21.93,21.89,21.9,186200.0,20.4269,20.4456,20.4083,20.4176,186200.0
2013-04-10 14:55:00,21.91,21.92,21.9,21.91,45000.0,20.4269,20.4362,20.4176,20.4269,45000.0
2013-04-10 15:00:00,21.92,21.93,21.89,21.89,170800.0,20.4362,20.4456,20.4083,20.4083,170800.0
2013-04-10 15:05:00,21.89,21.91,21.86,21.89,71400.0,20.4083,20.4269,20.3803,20.4083,71400.0
2013-04-10 15:10:00,21.89,21.91,21.85,21.85,143000.0,20.4083,20.4269,20.371,20.371,143000.0
2013-04-10 15:15:00,21.85,21.87,21.84,21.85,36400.0,20.371,20.3896,20.3616,20.371,36400.0
2013-04-10 15:20:00,21.85,21.9,21.84,21.89,81400.0,20.371,20.4176,20.3616,20.4083,81400.0
2013-04-10 15:25:00,21.89,21.92,21.86,21.9,100000.0,20.4083,20.4362,20.3803,20.4176,100000.0
2013-04-10 15:30:00,21.89,21.91,21.84,21.91,85200.0,20.4083,20.4269,20.3616,20.4269,85200.0
2013-04-10 15:35:00,21.91,21.93,21.89,21.93,376200.0,20.4269,20.4456,20.4083,20.4456,376200.0
2013-04-10 15:40:00,21.93,21.96,21.92,21.96,462000.0,20.4456,20.4735,20.4362,20.4735,462000.0
2013-04-10 15:45:00,21.96,21.98,21.95,21.98,205800.0,20.4735,20.4922,20.4642,20.4922,205800.0
2013-04-10 15:50:00,21.98,22.02,21.97,21.98,455400.0,20.4922,20.5295,20.4828,20.4922,455400.0
2013-04-10 15:55:00,21.98,21.98,21.86,21.89,607800.0,20.4922,20.4922,20.3803,20.4083,607800.0
2013-04-11 09:30:00,21.86,21.92,21.79,21.83,375200.0,20.3803,20.4362,20.315,20.3523,375200.0
2013-04-11 09:35:00,21.82,21.86,21.8,21.83,156600.0,20.343,20.3803,20.3244,20.3523,156600.0
2013-04-11 09:40:00,21.83,21.9,21.83,21.85,193600.0,20.3523,20.4176,20.3523,20.371,193600.0
2013-04-11 09:45:00,21.86,22.0,21.83,21.99,424600.0,20.3803,20.5108,20.3523,20.5015,424600.0
2013-04-11 09:50:00,22.0,22.08,21.99,22.04,495400.0,20.5108,20.5854,20.5015,20.5481,495400.0
2013-04-11 09:55:00,22.04,22.08,22.0,22.02,298600.0,20.5481,20.5854,20.5108,20.5295,298600.0
2013-04-11 10:00:00,22.03,22.11,22.02,22.09,400400.0,20.5388,20.6134,20.5295,20.5947,400400.0
2013-04-11 10:05:00,22.09,22.15,22.04,22.09,267000.0,20.5947,20.6507,20.5481,20.5947,267000.0
2013-04-11 10:10:00,22.08,22.1,22.03,22.09,262600.0,20.5854,20.604,20.5388,20.5947,262600.0
2013-04-11 10:15:00,22.1,22.1,22.02,22.08,157600.0,20.604,20.604,20.5295,20.5854,157600.0
2013-04-11 10:20:00,22.08,22.14,22.06,22.13,164400.0,20.5854,20.6413,20.5668,20.632,164400.0
2013-04-11 10:25:00,22.13,22.15,22.08,22.13,145800.0,20.632,20.6507,20.5854,20.632,145800.0
2013-04-11 10:30:00,22.13,22.14,22.08,22.09,134200.0,20.632,20.6413,20.5854,20.5947,134200.0
2013-04-11 10:35:00,22.09,22.13,22.02,22.11,208400.0,20.5947,20.632,20.5295,20.6134,208400.0
2013-04-11 10:40:00,22.11,22.17,22.08,22.16,151800.0,20.6134,20.6693,20.5854,20.66,151800.0
2013-04-11 10:45:00,22.16,22.2,22.14,22.16,237600.0,20.66,20.6973,20.6413,20.66,237600.0
2013-04-11 10:50:00,22.16,22.22,22.11,22.22,259200.0,20.66,20.7159,20.6134,20.7159,259200.0
2013-04-11 10:55:00,22.22,22.24,22.18,22.22,283000.0,20.7159,20.7346,20.6786,20.7159,283000.0
2013-04-11 11:00:00,22.23,22.26,22.18,22.19,249400.0,20.7252,20.7532,20.6786,20.688,249400.0
2013-04-11 11:05:00,22.19,22.27,22.19,22.22,197800.0,20.688,20.7625,20.688,20.7159,197800.0
2013-04-11 11:10:00,22.23,22.3,22.2,22.25,209200.0,20.7252,20.7905,20.6973,20.7439,209200.0
2013-04-11 11:15:00,22.25,22.33,22.25,22.31,194400.0,20.7439,20.8185,20.7439,20.7998,194400.0
2013-04-11 11:20:00,22.31,22.34,22.29,22.31,173000.0,20.7998,20.8278,20.7812,20.7998,173000.0
2013-04-11 11:25:00,22.31,22.36,22.31,22.32,154200.0,20.7998,20.8464,20.7998,20.8092,154200.0
2013-04-11 11:30:00,22.33,22.35,22.25,22.27,192200.0,20.8185,20.8371,20.7439,20.7625,192200.0
2013-04-11 11:35:00,22.27,22.27,22.15,22.17,237400.0,20.7625,20.7625,20.6507,20.6693,237400.0
2013-04-11 11:40:00,22.17,22.21,22.14,22.16,150200.0,20.6693,20.7066,20.6413,20.66,150200.0
2013-04-11 11:45:00,22.16,22.18,22.13,22.15,209400.0,20.66,20.6786,20.632,20.6507,209400.0
2013-04-11 11:50:00,22.16,22.18,22.14,22.16,195800.0,20.66,20.6786,20.6413,20.66,195800.0
2013-04-11 11:55:00,22.17,22.22,22.15,22.21,241600.0,20.6693,20.7159,20.6507,20.7066,241600.0
2013-04-11 12:00:00,22.21,22.21,22.13,22.14,191400.0,20.7066,20.7066,20.632,20.6413,191400.0
2013-04-11 12:05:00,22.13,22.18,22.12,22.18,185000.0,20.632,20.6786,20.6227,20.6786,185000.0
2013-04-11 12:10:00,22.18,22.19,22.14,22.18,59800.0,20.6786,20.688,20.6413,20.6786,59800.0
2013-04-11 12:15:00,22.18,22.18,22.15,22.15,39400.0,20.6786,20.6786,20.6507,20.6507,39400.0
2013-04-11 12:20:00,22.16,22.18,22.14,22.16,79800.0,20.66,20.6786,20.6413,20.66,79800.0
2013-04-11 12:25:00,22.16,22.17,22.09,22.11,184400.0,20.66,20.6693,20.5947,20.6134,184400.0
2013-04-11 12:30:00,22.11,22.18,22.11,22.17,123600.0,20.6134,20.6786,20.6134,20.6693,123600.0
2013-04-11 12:35:00,22.17,22.19,22.14,22.18,127400.0,20.6693,20.688,20.6413,20.6786,127400.0
2013-04-11 12:40:00,22.18,22.2,22.16,22.17,77200.0,20.6786,20.6973,20.66,20.6693,77200.0
2013-04-11 12:45:00,22.16,22.18,22.14,22.14,65600.0,20.66,20.6786,20.6413,20.6413,65600.0
2013-04-11 12:50:00,22.15,22.17,22.13,22.14,66000.0,20.6507,20.6693,20.632,20.6413,66000.0
2013-04-11 12:55:00,22.15,22.2,22.13,22.17,89600.0,20.6507,20.6973,20.632,20.6693,89600.0
2013-04-11 13:00:00,22.18,22.24,22.18,22.23,132600.0,20.6786,20.7346,20.6786,20.7252,132600.0
2013-04-11 13:05:00,22.23,22.24,22.18,22.2,77600.0,20.7252,20.7346,20.6786,20.6973,77600.0
2013-04-11 13:10:00,22.19,22.2,22.17,22.17,40400.0,20.688,20.6973,20.6693,20.6693,40400.0
2013-04-11 13:15:00,22.17,22.18,22.12,22.17,105000.0,20.6693,20.6786,20.6227,20.6693,105000.0
2013-04-11 13:20:00,22.17,22.19,22.16,22.18,42200.0,20.6693,20.688,20.66,20.6786,42200.0
2013-04-11 13:25:00,22.18,22.18,22.15,22.15,30600.0,20.6786,20.6786,20.6507,20.6507,30600.0
2013-04-11 13:30:00,22.14,22.2,22.13,22.18,54800.0,20.6413,20.6973,20.632,20.6786,54800.0
2013-04-11 13:35:00,22.18,22.21,22.18,22.18,64200.0,20.6786,20.7066,20.6786,20.6786,64200.0
2013-04-11 13:40:00,22.17,22.18,22.06,22.11,181600.0,20.6693,20.6786,20.5668,20.6134,181600.0
2013-04-11 13:45:00,22.11,22.11,22.08,22.09,54600.0,20.6134,20.6134,20.5854,20.5947,54600.0
2013-04-11 13:50:00,22.1,22.11,22.04,22.04,81200.0,20.604,20.6134,20.5481,20.5481,81200.0
2013-04-11 13:55:00,22.04,22.04,21.98,22.0,192400.0,20.5481,20.5481,20.4922,20.5108,192400.0
2013-04-11 14:00:00,22.0,22.04,21.93,21.93,199200.0,20.5108,20.5481,20.4456,20.4456,199200.0
2013-04-11 14:05:00,21.93,21.99,21.92,21.98,171400.0,20.4456,20.5015,20.4362,20.4922,171400.0
2013-04-11 14:10:00,21.97,21.99,21.96,21.97,78200.0,20.4828,20.5015,20.4735,20.4828,78200.0
2013-04-11 14:15:00,21.96,22.0,21.93,21.98,112200.0,20.4735,20.5108,20.4456,20.4922,112200.0
2013-04-11 14:20:00,21.98,22.02,21.98,22.0,92400.0,20.4922,20.5295,20.4922,20.5108,92400.0
2013-04-11 14:25:00,22.0,22.05,22.0,22.02,97800.0,20.5108,20.5574,20.5108,20.5295,97800.0
2013-04-11 14:30:00,22.02,22.09,22.02,22.06,112600.0,20.5295,20.5947,20.5295,20.5668,112600.0
2013-04-11 14:35:00,22.07,22.09,22.02,22.04,99600.0,20.5761,20.5947,20.5295,20.5481,99600.0
2013-04-11 14:40:00,22.05,22.09,22.02,22.05,61600.0,20.5574,20.5947,20.5295,20.5574,61600.0
2013-04-11 14:45:00,22.04,22.06,22.02,22.04,65600.0,20.5481,20.5668,20.5295,20.5481,65600.0
2013-04-11 14:50:00,22.03,22.04,21.99,22.03,68000.0,20.5388,20.5481,20.5015,20.5388,68000.0
2013-04-11 14:55:00,22.03,22.08,22.03,22.07,68400.0,20.5388,20.5854,20.5388,20.5761,68400.0
2013-04-11 15:00:00,22.05,22.07,22.0,22.04,29800.0,20.5574,20.5761,20.5108,20.5481,29800.0
2013-04-11 15:05:00,22.03,22.13,22.01,22.08,139000.0,20.5388,20.632,20.5201,20.5854,139000.0
2013-04-11 15:10:00,22.07,22.11,22.05,22.06,75000.0,20.5761,20.6134,20.5574,20.5668,75000.0
2013-04-11 15:15:00,22.06,22.06,21.97,21.99,92800.0,20.5668,20.5668,20.4828,20.5015,92800.0
2013-04-11 15:20:00,21.99,22.03,21.96,22.02,126400.0,20.5015,20.5388,20.4735,20.5295,126400.0
2013-04-11 15:25:00,22.01,22.02,21.97,21.99,83200.0,20.5201,20.5295,20.4828,20.5015,83200.0
2013-04-11 15:30:00,21.99,22.04,21.96,21.98,95600.0,20.5015,20.5481,20.4735,20.4922,95600.0
2013-04-11 15:35:00,21.97,22.02,21.93,21.96,188600.0,20.4828,20.5295,20.4456,20.4735,188600.0
2013-04-11 15:40:00,21.96,21.98,21.9,21.97,248000.0,20.4735,20.4922,20.4176,20.4828,248000.0
2013-04-11 15:45:00,21.98,22.0,21.96,21.97,121200.0,20.4922,20.5108,20.4735,20.4828,121200.0
2013-04-11 15:50:00,21.96,22.04,21.93,21.93,247400.0,20.4735,20.5481,20.4456,20.4456,247400.0
2013-04-11 15:55:00,21.94,22.02,21.94,21.99,369800.0,20.4549,20.5295,20.4549,20.5015,369800.0
2013-04-12 09:30:00,21.75,21.85,21.74,21.78,394400.0,20.2777,20.371,20.2684,20.3057,394400.0
2013-04-12 09:35:00,21.77,21.9,21.75,21.88,323600.0,20.2964,20.4176,20.2777,20.3989,323600.0
2013-04-12 09:40:00,21.88,21.92,21.81,21.83,269200.0,20.3989,20.4362,20.3337,20.3523,269200.0
2013-04-12 09:45:00,21.84,21.92,21.83,21.91,170200.0,20.3616,20.4362,20.3523,20.4269,170200.0
2013-04-12 09:50:00,21.9,21.9,21.73,21.75,190200.0,20.4176,20.4176,20.2591,20.2777,190200.0
2013-04-12 09:55:00,21.73,21.77,21.66,21.7,388000.0,20.2591,20.2964,20.1938,20.2311,388000.0
2013-04-12 10:00:00,21.72,21.75,21.59,21.68,286800.0,20.2498,20.2777,20.1286,20.2125,286800.0
2013-04-12 10:05:00,21.68,21.72,21.64,21.66,239800.0,20.2125,20.2498,20.1752,20.1938,239800.0
2013-04-12 10:10:00,21.66,21.77,21.64,21.73,272800.0,20.1938,20.2964,20.1752,20.2591,272800.0
2013-04-12 10:15:00,21.73,21.74,21.63,21.63,221400.0,20.2591,20.2684,20.1659,20.1659,221400.0
2013-04-12 10:20:00,21.63,21.68,21.61,21.68,155600.0,20.1659,20.2125,20.1472,20.2125,155600.0
2013-04-12 10:25:00,21.68,21.71,21.63,21.7,187600.0,20.2125,20.2404,20.1659,20.2311,187600.0
2013-04-12 10:30:00,21.68,21.71,21.63,21.67,155600.0,20.2125,20.2404,20.1659,20.2032,155600.0
2013-04-12 10:35:00,21.66,21.68,21.57,21.61,244800.0,20.1938,20.2125,20.1099,20.1472,244800.0
2013-04-12 10:40:00,21.61,21.61,21.49,21.49,374000.0,20.1472,20.1472,20.0353,20.0353,374000.0
2013-04-12 10:45:00,21.49,21.49,21.29,21.34,949000.0,20.0353,20.0353,19.8489,19.8955,949000.0
2013-04-12 10:50:00,21.34,21.42,21.34,21.36,523200.0,19.8955,19.9701,19.8955,19.9141,523200.0
2013-04-12 10:55:00,21.36,21.42,21.32,21.36,277400.0,19.9141,19.9701,19.8768,19.9141,277400.0
2013-04-12 11:00:00,21.36,21.36,21.29,21.3,201400.0,19.9141,19.9141,19.8489,19.8582,201400.0
2013-04-12 11:05:00,21.29,21.33,21.21,21.25,430600.0,19.8489,19.8862,19.7743,19.8116,430600.0
2013-04-12 11:10:00,21.25,21.39,21.23,21.35,349600.0,19.8116,19.9421,19.7929,19.9048,349600.0
2013-04-12 11:15:00,21.35,21.43,21.3,21.4,224200.0,19.9048,19.9794,19.8582,19.9514,224200.0
2013-04-12 11:20:00,21.4,21.4,21.36,21.36,131400.0,19.9514,19.9514,19.9141,19.9141,131400.0
2013-04-12 11:25:00,21.37,21.49,21.35,21.46,442400.0,19.9235,20.0353,19.9048,20.0074,442400.0
2013-04-12 11:30:00,21.45,21.49,21.43,21.48,184600.0,19.998,20.0353,19.9794,20.026,184600.0
2013-04-12 11:35:00,21.47,21.52,21.43,21.45,137000.0,20.0167,20.0633,19.9794,19.998,137000.0
2013-04-12 11:40:00,21.44,21.44,21.39,21.4,135000.0,19.9887,19.9887,19.9421,19.9514,135000.0
2013-04-12 11:45:00,21.41,21.53,21.4,21.51,235200.0,19.9608,20.0726,19.9514,20.054,235200.0
2013-04-12 11:50:00,21.51,21.73,21.51,21.72,401600.0,20.054,20.2591,20.054,20.2498,401600.0
2013-04-12 11:55:00,21.72,21.72,21.66,21.7,157600.0,20.2498,20.2498,20.1938,20.2311,157600.0
2013-04-12 12:00:00,21.69,21.71,21.6,21.61,161200.0,20.2218,20.2404,20.1379,20.1472,161200.0
2013-04-12 12:05:00,21.61,21.63,21.57,21.61,96000.0,20.1472,20.1659,20.1099,20.1472,96000.0
2013-04-12 12:10:00,21.61,21.61,21.56,21.56,51200.0,20.1472,20.1472,20.1006,20.1006,51200.0
2013-04-12 12:15:00,21.56,21.59,21.56,21.58,40600.0,20.1006,20.1286,20.1006,20.1192,40600.0
2013-04-12 12:20:00,21.58,21.58,21.48,21.5,116800.0,20.1192,20.1192,20.026,20.0447,116800.0
2013-04-12 12:25:00,21.49,21.53,21.48,21.5,75000.0,20.0353,20.0726,20.026,20.0447,75000.0
2013-04-12 12:30:00,21.5,21.58,21.5,21.58,70400.0,20.0447,20.1192,20.0447,20.1192,70400.0
2013-04-12 12:35:00,21.58,21.6,21.54,21.6,73000.0,20.1192,20.1379,20.082,20.1379,73000.0
2013-04-12 12:40:00,21.59,21.64,21.57,21.57,109400.0,20.1286,20.1752,20.1099,20.1099,109400.0
2013-04-12 12:45:00,21.58,21.58,21.5,21.51,187200.0,20.1192,20.1192,20.0447,20.054,187200.0
2013-04-12 12:50:00,21.51,21.58,21.5,21.58,94000.0,20.054,20.1192,20.0447,20.1192,94000.0
2013-04-12 12:55:00,21.58,21.6,21.57,21.59,109000.0,20.1192,20.1379,20.1099,20.1286,109000.0
2013-04-12 13:00:00,21.58,21.63,21.57,21.58,111200.0,20.1192,20.1659,20.1099,20.1192,111200.0
2013-04-12 13:05:00,21.59,21.66,21.57,21.63,246200.0,20.1286,20.1938,20.1099,20.1659,246200.0
2013-04-12 13:10:00,21.63,21.67,21.61,21.65,97400.0,20.1659,20.2032,20.1472,20.1845,97400.0
2013-04-12 13:15:00,21.64,21.64,21.59,21.59,79200.0,20.1752,20.1752,20.1286,20.1286,79200.0
2013-04-12 13:20:00,21.59,21.63,21.59,21.6,36000.0,20.1286,20.1659,20.1286,20.1379,36000.0
2013-04-12 13:25:00,21.6,21.61,21.54,21.57,156200.0,20.1379,20.1472,20.082,20.1099,156200.0
2013-04-12 13:30:00,21.56,21.56,21.52,21.53,65600.0,20.1006,20.1006,20.0633,20.0726,65600.0
2013-04-12 13:35:00,21.56,21.6,21.53,21.53,49600.0,20.1006,20.1379,20.0726,20.0726,49600.0
2013-04-12 13:40:00,21.53,21.6,21.5,21.6,107000.0,20.0726,20.1379,20.0447,20.1379,107000.0
2013-04-12 13:45:00,21.6,21.65,21.6,21.63,197400.0,20.1379,20.1845,20.1379,20.1659,197400.0
2013-04-12 13:50:00,21.63,21.64,21.58,21.58,49000.0,20.1659,20.1752,20.1192,20.1192,49000.0
2013-04-12 13:55:00,21.57,21.59,21.54,21.59,41600.0,20.1099,20.1286,20.082,20.1286,41600.0
2013-04-12 14:00:00,21.59,21.6,21.56,21.56,73600.0,20.1286,20.1379,20.1006,20.1006,73600.0
2013-04-12 14:05:00,21.56,21.59,21.55,21.59,36400.0,20.1006,20.1286,20.0913,20.1286,36400.0
2013-04-12 14:10:00,21.59,21.59,21.55,21.58,44600.0,20.1286,20.1286,20.0913,20.1192,44600.0
2013-04-12 14:15:00,21.57,21.58,21.55,21.56,41400.0,20.1099,20.1192,20.0913,20.1006,41400.0
2013-04-12 14:20:00,21.56,21.57,21.55,21.57,17600.0,20.1006,20.1099,20.0913,20.1099,17600.0
2013-04-12 14:25:00,21.56,21.56,21.52,21.52,56600.0,20.1006,20.1006,20.0633,20.0633,56600.0
2013-04-12 14:30:00,21.52,21.53,21.47,21.5,141600.0,20.0633,20.0726,20.0167,20.0447,141600.0
2013-04-12 14:35:00,21.51,21.58,21.51,21.58,228800.0,20.054,20.1192,20.054,20.1192,228800.0
2013-04-12 14:40:00,21.59,21.62,21.58,21.6,79600.0,20.1286,20.1565,20.1192,20.1379,79600.0
2013-04-12 14:45:00,21.61,21.61,21.58,21.58,41000.0,20.1472,20.1472,20.1192,20.1192,41000.0
2013-04-12 14:50:00,21.58,21.6,21.57,21.57,46800.0,20.1192,20.1379,20.1099,20.1099,46800.0
2013-04-12 14:55:00,21.58,21.6,21.56,21.59,71200.0,20.1192,20.1379,20.1006,20.1286,71200.0
2013-04-12 15:00:00,21.58,21.61,21.57,21.61,47000.0,20.1192,20.1472,20.1099,20.1472,47000.0
2013-04-12 15:05:00,21.61,21.64,21.6,21.61,93600.0,20.1472,20.1752,20.1379,20.1472,93600.0
2013-04-12 15:10:00,21.61,21.66,21.6,21.63,109800.0,20.1472,20.1938,20.1379,20.1659,109800.0
2013-04-12 15:15:00,21.64,21.7,21.63,21.68,229400.0,20.1752,20.2311,20.1659,20.2125,229400.0
2013-04-12 15:20:00,21.68,21.68,21.63,21.66,124800.0,20.2125,20.2125,20.1659,20.1938,124800.0
2013-04-12 15:25:00,21.67,21.67,21.6,21.62,139000.0,20.2032,20.2032,20.1379,20.1565,139000.0
2013-04-12 15:30:00,21.62,21.66,21.61,21.63,93400.0,20.1565,20.1938,20.1472,20.1659,93400.0
2013-04-12 15:35:00,21.63,21.66,21.61,21.66,57000.0,20.1659,20.1938,20.1472,20.1938,57000.0
2013-04-12 15:40:00,21.66,21.68,21.64,21.67,136800.0,20.1938,20.2125,20.1752,20.2032,136800.0
2013-04-12 15:45:00,21.67,21.71,21.65,21.7,344200.0,20.2032,20.2404,20.1845,20.2311,344200.0
2013-04-12 15:50:00,21.7,21.73,21.65,21.67,526800.0,20.2311,20.2591,20.1845,20.2032,526800.0
2013-04-12 15:55:00,21.68,21.73,21.67,21.7,733400.0,20.2125,20.2591,20.2032,20.2311,733400.0
2013-04-15 09:30:00,21.31,21.37,21.25,21.28,427800.0,19.8675,19.9235,19.8116,19.8396,427800.0
2013-04-15 09:35:00,21.28,21.36,21.26,21.31,448800.0,19.8396,19.9141,19.8209,19.8675,448800.0
2013-04-15 09:40:00,21.32,21.34,21.2,21.23,416800.0,19.8768,19.8955,19.765,19.7929,416800.0
2013-04-15 09:45:00,21.22,21.24,21.06,21.09,506600.0,19.7836,19.8023,19.6344,19.6624,506600.0
2013-04-15 09:50:00,21.09,21.12,21.05,21.09,370600.0,19.6624,19.6904,19.6251,19.6624,370600.0
2013-04-15 09:55:00,21.09,21.18,21.07,21.16,292200.0,19.6624,19.7463,19.6438,19.7277,292200.0
2013-04-15 10:00:00,21.15,21.17,20.89,20.91,908800.0,19.7184,19.737,19.476,19.4946,908800.0
2013-04-15 10:05:00,20.91,20.91,20.53,20.64,903600.0,19.4946,19.4946,19.1403,19.2429,903600.0
2013-04-15 10:10:00,20.64,20.7,20.59,20.7,487600.0,19.2429,19.2988,19.1963,19.2988,487600.0
2013-04-15 10:15:00,20.7,20.73,20.63,20.67,450400.0,19.2988,19.3268,19.2336,19.2708,450400.0
2013-04-15 10:20:00,20.66,20.72,20.56,20.6,431800.0,19.2615,19.3175,19.1683,19.2056,431800.0
2013-04-15 10:25:00,20.6,20.68,20.57,20.68,274400.0,19.2056,19.2802,19.1776,19.2802,274400.0
2013-04-15 10:30:00,20.68,20.72,20.61,20.67,311800.0,19.2802,19.3175,19.2149,19.2708,311800.0
2013-04-15 10:35:00,20.66,20.73,20.58,20.68,358000.0,19.2615,19.3268,19.1869,19.2802,358000.0
2013-04-15 10:40:00,20.68,20.73,20.61,20.72,165000.0,19.2802,19.3268,19.2149,19.3175,165000.0
2013-04-15 10:45:00,20.71,20.77,20.71,20.73,371000.0,19.3081,19.3641,19.3081,19.3268,371000.0
2013-04-15 10:50:00,20.73,20.77,20.68,20.71,248000.0,19.3268,19.3641,19.2802,19.3081,248000.0
2013-04-15 10:55:00,20.71,20.77,20.62,20.75,284800.0,19.3081,19.3641,19.2242,19.3454,284800.0
2013-04-15 11:00:00,20.74,20.75,20.64,20.68,203400.0,19.3361,19.3454,19.2429,19.2802,203400.0
2013-04-15 11:05:00,20.67,20.7,20.6,20.61,151200.0,19.2708,19.2988,19.2056,19.2149,151200.0
2013-04-15 11:10:00,20.61,20.65,20.59,20.63,236200.0,19.2149,19.2522,19.1963,19.2336,236200.0
2013-04-15 11:15:00,20.63,20.63,20.55,20.58,263000.0,19.2336,19.2336,19.159,19.1869,263000.0
2013-04-15 11:20:00,20.57,20.66,20.57,20.59,126200.0,19.1776,19.2615,19.1776,19.1963,126200.0
2013-04-15 11:25:00,20.59,20.6,20.54,20.56,107000.0,19.1963,19.2056,19.1496,19.1683,107000.0
2013-04-15 11:30:00,20.57,20.57,20.45,20.52,386000.0,19.1776,19.1776,19.0657,19.131,386000.0
2013-04-15 11:35:00,20.52,20.56,20.51,20.56,121400.0,19.131,19.1683,19.1217,19.1683,121400.0
2013-04-15 11:40:00,20.56,20.57,20.54,20.54,139400.0,19.1683,19.1776,19.1496,19.1496,139400.0
2013-04-15 11:45:00,20.53,20.53,20.36,20.37,622400.0,19.1403,19.1403,18.9818,18.9912,622400.0
2013-04-15 11:50:00,20.36,20.38,20.17,20.18,617800.0,18.9818,19.0005,18.8047,18.814,617800.0
2013-04-15 11:55:00,20.17,20.23,20.09,20.15,455200.0,18.8047,18.8606,18.7301,18.786,455200.0
2013-04-15 12:00:00,20.15,20.17,19.98,20.03,769400.0,18.786,18.8047,18.6276,18.6742,769400.0
2013-04-15 12:05:00,20.03,20.09,20.03,20.05,171800.0,18.6742,18.7301,18.6742,18.6928,171800.0
2013-04-15 12:10:00,20.06,20.14,20.05,20.14,252000.0,18.7021,18.7767,18.6928,18.7767,252000.0
2013-04-15 12:15:00,20.14,20.15,20.08,20.11,197000.0,18.7767,18.786,18.7208,18.7488,197000.0
2013-04-15 12:20:00,20.1,20.1,19.96,19.96,249800.0,18.7394,18.7394,18.6089,18.6089,249800.0
2013-04-15 12:25:00,19.96,19.96,19.81,19.88,541600.0,18.6089,18.6089,18.4691,18.5343,541600.0
2013-04-15 12:30:00,19.88,19.88,19.74,19.76,342200.0,18.5343,18.5343,18.4038,18.4224,342200.0
2013-04-15 12:35:00,19.74,19.8,19.71,19.78,253800.0,18.4038,18.4597,18.3758,18.4411,253800.0
2013-04-15 12:40:00,19.78,19.83,19.74,19.81,280600.0,18.4411,18.4877,18.4038,18.4691,280600.0
2013-04-15 12:45:00,19.81,19.85,19.74,19.85,390400.0,18.4691,18.5064,18.4038,18.5064,390400.0
2013-04-15 12:50:00,19.85,19.89,19.76,19.78,334800.0,18.5064,18.5436,18.4224,18.4411,334800.0
2013-04-15 12:55:00,19.77,19.87,19.75,19.86,302600.0,18.4318,18.525,18.4131,18.5157,302600.0
2013-04-15 13:00:00,19.86,19.93,19.82,19.93,228200.0,18.5157,18.5809,18.4784,18.5809,228200.0
2013-04-15 13:05:00,19.93,19.93,19.84,19.91,302600.0,18.5809,18.5809,18.497,18.5623,302600.0
2013-04-15 13:10:00,19.92,19.97,19.91,19.95,170800.0,18.5716,18.6182,18.5623,18.5996,170800.0
2013-04-15 13:15:00,19.97,19.97,19.88,19.91,165000.0,18.6182,18.6182,18.5343,18.5623,165000.0
2013-04-15 13:20:00,19.91,19.91,19.85,19.88,98600.0,18.5623,18.5623,18.5064,18.5343,98600.0
2013-04-15 13:25:00,19.88,19.9,19.82,19.86,156600.0,18.5343,18.553,18.4784,18.5157,156600.0
2013-04-15 13:30:00,19.86,19.88,19.8,19.85,141400.0,18.5157,18.5343,18.4597,18.5064,141400.0
2013-04-15 13:35:00,19.85,19.93,19.85,19.92,112600.0,18.5064,18.5809,18.5064,18.5716,112600.0
2013-04-15 13:40:00,19.91,19.92,19.84,19.85,115200.0,18.5623,18.5716,18.497,18.5064,115200.0
2013-04-15 13:45:00,19.85,19.89,19.8,19.88,84600.0,18.5064,18.5436,18.4597,18.5343,84600.0
2013-04-15 13:50:00,19.89,19.91,19.86,19.91,60200.0,18.5436,18.5623,18.5157,18.5623,60200.0
2013-04-15 13:55:00,19.9,19.91,19.85,19.86,59200.0,18.553,18.5623,18.5064,18.5157,59200.0
2013-04-15 14:00:00,19.86,19.86,19.72,19.72,552400.0,18.5157,18.5157,18.3852,18.3852,552400.0
2013-04-15 14:05:00,19.72,19.73,19.66,19.71,365800.0,18.3852,18.3945,18.3292,18.3758,365800.0
2013-04-15 14:10:00,19.72,19.72,19.63,19.68,189800.0,18.3852,18.3852,18.3012,18.3479,189800.0
2013-04-15 14:15:00,19.68,19.68,19.6,19.66,248800.0,18.3479,18.3479,18.2733,18.3292,248800.0
2013-04-15 14:20:00,19.65,19.7,19.65,19.67,191000.0,18.3199,18.3665,18.3199,18.3385,191000.0
2013-04-15 14:25:00,19.68,19.68,19.58,19.59,266000.0,18.3479,18.3479,18.2546,18.264,266000.0
2013-04-15 14:30:00,19.6,19.63,19.56,19.58,182800.0,18.2733,18.3012,18.236,18.2546,182800.0
2013-04-15 14:35:00,19.57,19.66,19.56,19.63,239400.0,18.2453,18.3292,18.236,18.3012,239400.0
2013-04-15 14:40:00,19.63,19.75,19.61,19.74,275400.0,18.3012,18.4131,18.2826,18.4038,275400.0
2013-04-15 14:45:00,19.73,19.9,19.73,19.85,412600.0,18.3945,18.553,18.3945,18.5064,412600.0
2013-04-15 14:50:00,19.84,19.85,19.71,19.72,265800.0,18.497,18.5064,18.3758,18.3852,265800.0
2013-04-15 14:55:00,19.72,19.72,19.5,19.5,455800.0,18.3852,18.3852,18.18,18.18,455800.0
2013-04-15 15:00:00,19.5,19.5,19.44,19.44,364600.0,18.18,18.18,18.1241,18.1241,364600.0
2013-04-15 15:05:00,19.44,19.44,19.21,19.28,684800.0,18.1241,18.1241,17.9097,17.9749,684800.0
2013-04-15 15:10:00,19.28,19.31,19.16,19.28,421000.0,17.9749,18.0029,17.8631,17.9749,421000.0
2013-04-15 15:15:00,19.28,19.43,19.27,19.36,483800.0,17.9749,18.1148,17.9656,18.0495,483800.0
2013-04-15 15:20:00,19.36,19.39,19.3,19.33,154400.0,18.0495,18.0775,17.9936,18.0216,154400.0
2013-04-15 15:25:00,19.32,19.32,19.22,19.23,195000.0,18.0122,18.0122,17.919,17.9283,195000.0
2013-04-15 15:30:00,19.25,19.26,19.15,19.15,239400.0,17.947,17.9563,17.8537,17.8537,239400.0
2013-04-15 15:35:00,19.15,19.15,19.06,19.12,351400.0,17.8537,17.8537,17.7698,17.8258,351400.0
2013-04-15 15:40:00,19.12,19.27,19.12,19.24,420600.0,17.8258,17.9656,17.8258,17.9376,420600.0
2013-04-15 15:45:00,19.24,19.39,19.22,19.28,565800.0,17.9376,18.0775,17.919,17.9749,565800.0
2013-04-15 15:50:00,19.29,19.43,19.27,19.39,443600.0,17.9843,18.1148,17.9656,18.0775,443600.0
2013-04-15 15:55:00,19.39,19.41,19.24,19.31,694800.0,18.0775,18.0961,17.9376,18.0029,694800.0
2013-04-16 09:30:00,19.71,19.85,19.57,19.69,1007400.0,18.3758,18.5064,18.2453,18.3572,1007400.0
2013-04-16 09:35:00,19.7,19.85,19.69,19.82,652400.0,18.3665,18.5064,18.3572,18.4784,652400.0
2013-04-16 09:40:00,19.82,19.84,19.71,19.74,424200.0,18.4784,18.497,18.3758,18.4038,424200.0
2013-04-16 09:45:00,19.74,19.75,19.56,19.61,493400.0,18.4038,18.4131,18.236,18.2826,493400.0
2013-04-16 09:50:00,19.61,19.66,19.59,19.59,448200.0,18.2826,18.3292,18.264,18.264,448200.0
2013-04-16 09:55:00,19.61,19.63,19.51,19.56,303400.0,18.2826,18.3012,18.1894,18.236,303400.0
2013-04-16 10:00:00,19.56,19.61,19.52,19.56,247200.0,18.236,18.2826,18.1987,18.236,247200.0
2013-04-16 10:05:00,19.57,19.79,19.57,19.77,447600.0,18.2453,18.4504,18.2453,18.4318,447600.0
2013-04-16 10:10:00,19.75,19.77,19.67,19.7,234600.0,18.4131,18.4318,18.3385,18.3665,234600.0
2013-04-16 10:15:00,19.68,19.73,19.64,19.65,155400.0,18.3479,18.3945,18.3106,18.3199,155400.0
2013-04-16 10:20:00,19.65,19.74,19.63,19.7,150600.0,18.3199,18.4038,18.3012,18.3665,150600.0
2013-04-16 10:25:00,19.7,19.76,19.68,19.68,224200.0,18.3665,18.4224,18.3479,18.3479,224200.0
2013-04-16 10:30:00,19.68,19.76,19.68,19.74,124200.0,18.3479,18.4224,18.3479,18.4038,124200.0
2013-04-16 10:35:00,19.75,19.75,19.65,19.65,162800.0,18.4131,18.4131,18.3199,18.3199,162800.0
2013-04-16 10:40:00,19.65,19.68,19.58,19.59,161600.0,18.3199,18.3479,18.2546,18.264,161600.0
2013-04-16 10:45:00,19.59,19.6,19.56,19.59,171800.0,18.264,18.2733,18.236,18.264,171800.0
2013-04-16 10:50:00,19.6,19.62,19.55,19.6,155600.0,18.2733,18.2919,18.2267,18.2733,155600.0
2013-04-16 10:55:00,19.61,19.72,19.61,19.7,198000.0,18.2826,18.3852,18.2826,18.3665,198000.0
2013-04-16 11:00:00,19.71,19.79,19.71,19.79,209800.0,18.3758,18.4504,18.3758,18.4504,209800.0
2013-04-16 11:05:00,19.78,19.82,19.7,19.82,167600.0,18.4411,18.4784,18.3665,18.4784,167600.0
2013-04-16 11:10:00,19.82,19.94,19.81,19.93,391000.0,18.4784,18.5903,18.4691,18.5809,391000.0
2013-04-16 11:15:00,19.93,20.03,19.93,19.99,566400.0,18.5809,18.6742,18.5809,18.6369,566400.0
2013-04-16 11:20:00,19.99,20.0,19.91,19.93,152200.0,18.6369,18.6462,18.5623,18.5809,152200.0
2013-04-16 11:25:00,19.93,19.97,19.88,19.97,109400.0,18.5809,18.6182,18.5343,18.6182,109400.0
2013-04-16 11:30:00,19.97,20.02,19.95,19.96,206600.0,18.6182,18.6648,18.5996,18.6089,206600.0
2013-04-16 11:35:00,19.95,19.98,19.94,19.97,60200.0,18.5996,18.6276,18.5903,18.6182,60200.0
2013-04-16 11:40:00,19.96,20.02,19.93,20.01,128600.0,18.6089,18.6648,18.5809,18.6555,128600.0
2013-04-16 11:45:00,20.02,20.08,20.02,20.08,298600.0,18.6648,18.7208,18.6648,18.7208,298600.0
2013-04-16 11:50:00,20.08,20.17,20.07,20.16,307800.0,18.7208,18.8047,18.7115,18.7954,307800.0
2013-04-16 11:55:00,20.16,20.17,20.08,20.1,208400.0,18.7954,18.8047,18.7208,18.7394,208400.0
2013-04-16 12:00:00,20.11,20.15,20.09,20.1,110600.0,18.7488,18.786,18.7301,18.7394,110600.0
2013-04-16 12:05:00,20.09,20.1,20.02,20.04,130400.0,18.7301,18.7394,18.6648,18.6835,130400.0
2013-04-16 12:10:00,20.04,20.1,20.04,20.08,89000.0,18.6835,18.7394,18.6835,18.7208,89000.0
2013-04-16 12:15:00,20.08,20.12,20.07,20.07,135400.0,18.7208,18.7581,18.7115,18.7115,135400.0
2013-04-16 12:20:00,20.07,20.08,20.04,20.06,164200.0,18.7115,18.7208,18.6835,18.7021,164200.0
2013-04-16 12:25:00,20.05,20.11,20.05,20.09,94800.0,18.6928,18.7488,18.6928,18.7301,94800.0
2013-04-16 12:30:00,20.09,20.1,20.06,20.09,71800.0,18.7301,18.7394,18.7021,18.7301,71800.0
2013-04-16 12:35:00,20.09,20.1,20.0,20.0,99600.0,18.7301,18.7394,18.6462,18.6462,99600.0
2013-04-16 12:40:00,20.0,20.03,20.0,20.0,67200.0,18.6462,18.6742,18.6462,18.6462,67200.0
2013-04-16 12:45:00,20.0,20.04,20.0,20.0,63400.0,18.6462,18.6835,18.6462,18.6462,63400.0
2013-04-16 12:50:00,20.01,20.11,20.01,20.11,116000.0,18.6555,18.7488,18.6555,18.7488,116000.0
2013-04-16 12:55:00,20.11,20.17,20.11,20.13,102000.0,18.7488,18.8047,18.7488,18.7674,102000.0
2013-04-16 13:00:00,20.14,20.16,20.13,20.14,138400.0,18.7767,18.7954,18.7674,18.7767,138400.0
2013-04-16 13:05:00,20.14,20.15,20.12,20.14,78600.0,18.7767,18.786,18.7581,18.7767,78600.0
2013-04-16 13:10:00,20.13,20.13,20.08,20.08,87200.0,18.7674,18.7674,18.7208,18.7208,87200.0
2013-04-16 13:15:00,20.08,20.15,20.07,20.11,52400.0,18.7208,18.786,18.7115,18.7488,52400.0
2013-04-16 13:20:00,20.11,20.14,20.1,20.14,52800.0,18.7488,18.7767,18.7394,18.7767,52800.0
2013-04-16 13:25:00,20.13,20.14,20.08,20.11,27800.0,18.7674,18.7767,18.7208,18.7488,27800.0
2013-04-16 13:30:00,20.11,20.18,20.11,20.14,119200.0,18.7488,18.814,18.7488,18.7767,119200.0
2013-04-16 13:35:00,20.13,20.13,20.09,20.09,43600.0,18.7674,18.7674,18.7301,18.7301,43600.0
2013-04-16 13:40:00,20.1,20.1,20.03,20.05,152200.0,18.7394,18.7394,18.6742,18.6928,152200.0
2013-04-16 13:45:00,20.05,20.06,20.03,20.03,30000.0,18.6928,18.7021,18.6742,18.6742,30000.0
2013-04-16 13:50:00,20.04,20.07,20.04,20.04,65800.0,18.6835,18.7115,18.6835,18.6835,65800.0
2013-04-16 13:55:00,20.05,20.07,20.04,20.06,50200.0,18.6928,18.7115,18.6835,18.7021,50200.0
2013-04-16 14:00:00,20.05,20.07,20.04,20.07,63000.0,18.6928,18.7115,18.6835,18.7115,63000.0
2013-04-16 14:05:00,20.08,20.1,20.05,20.08,73800.0,18.7208,18.7394,18.6928,18.7208,73800.0
2013-04-16 14:10:00,20.08,20.08,20.01,20.07,104800.0,18.7208,18.7208,18.6555,18.7115,104800.0
2013-04-16 14:15:00,20.07,20.07,20.0,20.0,76800.0,18.7115,18.7115,18.6462,18.6462,76800.0
2013-04-16 14:20:00,20.0,20.02,20.0,20.0,59600.0,18.6462,18.6648,18.6462,18.6462,59600.0
2013-04-16 14:25:00,20.0,20.01,19.93,19.97,145800.0,18.6462,18.6555,18.5809,18.6182,145800.0
2013-04-16 14:30:00,19.98,19.98,19.89,19.93,91000.0,18.6276,18.6276,18.5436,18.5809,91000.0
2013-04-16 14:35:00,19.93,19.95,19.91,19.94,67800.0,18.5809,18.5996,18.5623,18.5903,67800.0
2013-04-16 14:40:00,19.94,19.96,19.93,19.93,110000.0,18.5903,18.6089,18.5809,18.5809,110000.0
2013-04-16 14:45:00,19.93,20.01,19.93,19.99,130000.0,18.5809,18.6555,18.5809,18.6369,130000.0
2013-04-16 14:50:00,19.98,20.02,19.96,20.01,71600.0,18.6276,18.6648,18.6089,18.6555,71600.0
2013-04-16 14:55:00,20.02,20.02,19.93,19.93,78800.0,18.6648,18.6648,18.5809,18.5809,78800.0
2013-04-16 15:00:00,19.93,19.96,19.93,19.95,83600.0,18.5809,18.6089,18.5809,18.5996,83600.0
2013-04-16 15:05:00,19.95,20.0,19.95,19.98,89400.0,18.5996,18.6462,18.5996,18.6276,89400.0
2013-04-16 15:10:00,19.99,20.0,19.96,19.96,55000.0,18.6369,18.6462,18.6089,18.6089,55000.0
2013-04-16 15:15:00,19.97,20.07,19.97,20.02,136000.0,18.6182,18.7115,18.6182,18.6648,136000.0
2013-04-16 15:20:00,20.02,20.05,20.02,20.04,54800.0,18.6648,18.6928,18.6648,18.6835,54800.0
2013-04-16 15:25:00,20.05,20.11,20.03,20.1,157000.0,18.6928,18.7488,18.6742,18.7394,157000.0
2013-04-16 15:30:00,20.1,20.13,20.09,20.1,132000.0,18.7394,18.7674,18.7301,18.7394,132000.0
2013-04-16 15:35:00,20.1,20.14,20.08,20.12,129200.0,18.7394,18.7767,18.7208,18.7581,129200.0
2013-04-16 15:40:00,20.12,20.16,20.11,20.15,319200.0,18.7581,18.7954,18.7488,18.786,319200.0
2013-04-16 15:45:00,20.15,20.18,20.13,20.17,247400.0,18.786,18.814,18.7674,18.8047,247400.0
2013-04-16 15:50:00,20.17,20.17,20.11,20.15,357000.0,18.8047,18.8047,18.7488,18.786,357000.0
2013-04-16 15:55:00,20.15,20.33,20.15,20.24,1155200.0,18.786,18.9539,18.786,18.87,1155200.0
2013-04-17 09:30:00,19.76,19.8,19.66,19.72,554000.0,18.4224,18.4597,18.3292,18.3852,554000.0
2013-04-17 09:35:00,19.7,19.7,19.48,19.48,923000.0,18.3665,18.3665,18.1614,18.1614,923000.0
2013-04-17 09:40:00,19.49,19.49,19.39,19.46,965400.0,18.1707,18.1707,18.0775,18.1428,965400.0
2013-04-17 09:45:00,19.46,19.75,19.45,19.74,929800.0,18.1428,18.4131,18.1334,18.4038,929800.0
2013-04-17 09:50:00,19.74,19.82,19.6,19.68,546800.0,18.4038,18.4784,18.2733,18.3479,546800.0
2013-04-17 09:55:00,19.68,19.72,19.54,19.56,391600.0,18.3479,18.3852,18.2173,18.236,391600.0
2013-04-17 10:00:00,19.55,19.68,19.47,19.47,596200.0,18.2267,18.3479,18.1521,18.1521,596200.0
2013-04-17 10:05:00,19.48,19.53,19.4,19.44,492400.0,18.1614,18.208,18.0868,18.1241,492400.0
2013-04-17 10:10:00,19.44,19.51,19.36,19.38,461000.0,18.1241,18.1894,18.0495,18.0682,461000.0
2013-04-17 10:15:00,19.38,19.43,19.28,19.28,485600.0,18.0682,18.1148,17.9749,17.9749,485600.0
2013-04-17 10:20:00,19.28,19.33,19.22,19.33,629200.0,17.9749,18.0216,17.919,18.0216,629200.0
2013-04-17 10:25:00,19.33,19.33,19.24,19.25,438000.0,18.0216,18.0216,17.9376,17.947,438000.0
2013-04-17 10:30:00,19.25,19.25,19.15,19.17,570000.0,17.947,17.947,17.8537,17.8724,570000.0
2013-04-17 10:35:00,19.17,19.21,19.04,19.04,781800.0,17.8724,17.9097,17.7512,17.7512,781800.0
2013-04-17 10:40:00,19.04,19.14,18.97,18.97,824200.0,17.7512,17.8444,17.6859,17.6859,824200.0
2013-04-17 10:45:00,18.97,19.08,18.93,19.0,443800.0,17.6859,17.7885,17.6486,17.7139,443800.0
2013-04-17 10:50:00,19.0,19.02,18.88,18.93,481000.0,17.7139,17.7325,17.602,17.6486,481000.0
2013-04-17 10:55:00,18.93,18.95,18.75,18.75,611400.0,17.6486,17.6673,17.4808,17.4808,611400.0
2013-04-17 11:00:00,18.75,18.88,18.74,18.76,772600.0,17.4808,17.602,17.4715,17.4901,772600.0
2013-04-17 11:05:00,18.78,18.82,18.64,18.75,671000.0,17.5088,17.5461,17.3783,17.4808,671000.0
2013-04-17 11:10:00,18.74,18.85,18.71,18.85,446600.0,17.4715,17.574,17.4435,17.574,446600.0
2013-04-17 11:15:00,18.85,18.85,18.75,18.84,673200.0,17.574,17.574,17.4808,17.5647,673200.0
2013-04-17 11:20:00,18.84,19.0,18.84,18.96,504200.0,17.5647,17.7139,17.5647,17.6766,504200.0
2013-04-17 11:25:00,18.95,19.03,18.91,18.92,313000.0,17.6673,17.7419,17.63,17.6393,313000.0
2013-04-17 11:30:00,18.92,18.94,18.78,18.79,331800.0,17.6393,17.658,17.5088,17.5181,331800.0
2013-04-17 11:35:00,18.79,18.95,18.79,18.92,235600.0,17.5181,17.6673,17.5181,17.6393,235600.0
2013-04-17 11:40:00,18.91,19.02,18.91,19.0,439200.0,17.63,17.7325,17.63,17.7139,439200.0
2013-04-17 11:45:00,19.0,19.0,18.93,18.95,299600.0,17.7139,17.7139,17.6486,17.6673,299600.0
2013-04-17 11:50:00,18.95,19.06,18.94,19.04,244800.0,17.6673,17.7698,17.658,17.7512,244800.0
2013-04-17 11:55:00,19.04,19.05,18.94,19.0,152600.0,17.7512,17.7605,17.658,17.7139,152600.0
2013-04-17 12:00:00,19.0,19.07,18.95,18.95,132000.0,17.7139,17.7792,17.6673,17.6673,132000.0
2013-04-17 12:05:00,18.96,19.0,18.84,18.85,246400.0,17.6766,17.7139,17.5647,17.574,246400.0
2013-04-17 12:10:00,18.85,18.9,18.8,18.83,210200.0,17.574,17.6207,17.5274,17.5554,210200.0
2013-04-17 12:15:00,18.83,18.89,18.78,18.87,310400.0,17.5554,17.6113,17.5088,17.5927,310400.0
2013-04-17 12:20:00,18.88,18.89,18.78,18.87,225400.0,17.602,17.6113,17.5088,17.5927,225400.0
2013-04-17 12:25:00,18.87,18.88,18.76,18.79,191600.0,17.5927,17.602,17.4901,17.5181,191600.0
2013-04-17 12:30:00,18.81,18.84,18.78,18.82,222000.0,17.5367,17.5647,17.5088,17.5461,222000.0
2013-04-17 12:35:00,18.82,18.87,18.8,18.85,234800.0,17.5461,17.5927,17.5274,17.574,234800.0
2013-04-17 12:40:00,18.84,18.85,18.76,18.79,164800.0,17.5647,17.574,17.4901,17.5181,164800.0
2013-04-17 12:45:00,18.8,18.84,18.75,18.77,200800.0,17.5274,17.5647,17.4808,17.4995,200800.0
2013-04-17 12:50:00,18.77,18.89,18.73,18.85,511600.0,17.4995,17.6113,17.4622,17.574,511600.0
2013-04-17 12:55:00,18.86,18.95,18.84,18.94,196200.0,17.5834,17.6673,17.5647,17.658,196200.0
2013-04-17 13:00:00,18.94,19.0,18.9,19.0,443600.0,17.658,17.7139,17.6207,17.7139,443600.0
2013-04-17 13:05:00,19.0,19.02,18.92,18.93,188600.0,17.7139,17.7325,17.6393,17.6486,188600.0
2013-04-17 13:10:00,18.92,18.95,18.82,18.83,278000.0,17.6393,17.6673,17.5461,17.5554,278000.0
2013-04-17 13:15:00,18.84,18.93,18.84,18.86,117200.0,17.5647,17.6486,17.5647,17.5834,117200.0
2013-04-17 13:20:00,18.86,18.92,18.85,18.92,108800.0,17.5834,17.6393,17.574,17.6393,108800.0
2013-04-17 13:25:00,18.92,18.94,18.86,18.9,197400.0,17.6393,17.658,17.5834,17.6207,197400.0
2013-04-17 13:30:00,18.9,18.94,18.85,18.88,213600.0,17.6207,17.658,17.574,17.602,213600.0
2013-04-17 13:35:00,18.88,18.95,18.87,18.93,122200.0,17.602,17.6673,17.5927,17.6486,122200.0
2013-04-17 13:40:00,18.94,19.11,18.94,19.09,479800.0,17.658,17.8164,17.658,17.7978,479800.0
2013-04-17 13:45:00,19.09,19.12,19.01,19.08,509000.0,17.7978,17.8258,17.7232,17.7885,509000.0
2013-04-17 13:50:00,19.08,19.09,19.0,19.03,242000.0,17.7885,17.7978,17.7139,17.7419,242000.0
2013-04-17 13:55:00,19.04,19.05,18.92,18.96,206000.0,17.7512,17.7605,17.6393,17.6766,206000.0
2013-04-17 14:00:00,18.99,19.03,18.95,18.99,228600.0,17.7046,17.7419,17.6673,17.7046,228600.0
2013-04-17 14:05:00,18.99,19.09,18.96,19.02,202800.0,17.7046,17.7978,17.6766,17.7325,202800.0
2013-04-17 14:10:00,19.03,19.09,19.0,19.03,220400.0,17.7419,17.7978,17.7139,17.7419,220400.0
2013-04-17 14:15:00,19.04,19.05,18.97,18.97,150400.0,17.7512,17.7605,17.6859,17.6859,150400.0
2013-04-17 14:20:00,18.97,19.05,18.97,19.01,157400.0,17.6859,17.7605,17.6859,17.7232,157400.0
2013-04-17 14:25:00,19.01,19.11,18.96,19.09,367000.0,17.7232,17.8164,17.6766,17.7978,367000.0
2013-04-17 14:30:00,19.1,19.12,19.05,19.08,180400.0,17.8071,17.8258,17.7605,17.7885,180400.0
2013-04-17 14:35:00,19.1,19.11,18.99,19.0,211200.0,17.8071,17.8164,17.7046,17.7139,211200.0
2013-04-17 14:40:00,19.0,19.01,18.86,18.86,374600.0,17.7139,17.7232,17.5834,17.5834,374600.0
2013-04-17 14:45:00,18.86,18.95,18.84,18.87,212200.0,17.5834,17.6673,17.5647,17.5927,212200.0
2013-04-17 14:50:00,18.87,18.93,18.84,18.92,153000.0,17.5927,17.6486,17.5647,17.6393,153000.0
2013-04-17 14:55:00,18.92,19.05,18.92,19.01,237400.0,17.6393,17.7605,17.6393,17.7232,237400.0
2013-04-17 15:00:00,19.01,19.04,18.93,19.03,165800.0,17.7232,17.7512,17.6486,17.7419,165800.0
2013-04-17 15:05:00,19.03,19.09,18.96,19.06,287200.0,17.7419,17.7978,17.6766,17.7698,287200.0
2013-04-17 15:10:00,19.06,19.15,19.04,19.12,371400.0,17.7698,17.8537,17.7512,17.8258,371400.0
2013-04-17 15:15:00,19.12,19.32,19.12,19.27,1072400.0,17.8258,18.0122,17.8258,17.9656,1072400.0
2013-04-17 15:20:00,19.27,19.28,19.17,19.24,427200.0,17.9656,17.9749,17.8724,17.9376,427200.0
2013-04-17 15:25:00,19.24,19.27,19.18,19.22,319800.0,17.9376,17.9656,17.8817,17.919,319800.0
2013-04-17 15:30:00,19.24,19.24,19.13,19.15,219000.0,17.9376,17.9376,17.8351,17.8537,219000.0
2013-04-17 15:35:00,19.15,19.2,19.08,19.08,377400.0,17.8537,17.9004,17.7885,17.7885,377400.0
2013-04-17 15:40:00,19.07,19.14,19.07,19.11,349000.0,17.7792,17.8444,17.7792,17.8164,349000.0
2013-04-17 15:45:00,19.11,19.24,19.06,19.21,490200.0,17.8164,17.9376,17.7698,17.9097,490200.0
2013-04-17 15:50:00,19.22,19.26,19.19,19.23,403200.0,17.919,17.9563,17.891,17.9283,403200.0
2013-04-17 15:55:00,19.24,19.27,19.16,19.21,617800.0,17.9376,17.9656,17.8631,17.9097,617800.0
2013-04-18 09:30:00,19.25,19.35,19.21,19.23,688800.0,17.947,18.0402,17.9097,17.9283,688800.0
2013-04-18 09:35:00,19.21,19.23,18.95,18.99,573200.0,17.9097,17.9283,17.6673,17.7046,573200.0
2013-04-18 09:40:00,18.98,19.12,18.94,19.1,577600.0,17.6952,17.8258,17.658,17.8071,577600.0
2013-04-18 09:45:00,19.1,19.34,19.07,19.23,674400.0,17.8071,18.0309,17.7792,17.9283,674400.0
2013-04-18 09:50:00,19.22,19.22,19.05,19.07,320800.0,17.919,17.919,17.7605,17.7792,320800.0
2013-04-18 09:55:00,19.07,19.07,18.92,19.0,429200.0,17.7792,17.7792,17.6393,17.7139,429200.0
2013-04-18 10:00:00,18.99,18.99,18.68,18.69,1077000.0,17.7046,17.7046,17.4155,17.4249,1077000.0
2013-04-18 10:05:00,18.7,18.88,18.68,18.72,823600.0,17.4342,17.602,17.4155,17.4528,823600.0
2013-04-18 10:10:00,18.73,18.95,18.72,18.95,751800.0,17.4622,17.6673,17.4528,17.6673,751800.0
2013-04-18 10:15:00,18.96,18.96,18.75,18.77,474600.0,17.6766,17.6766,17.4808,17.4995,474600.0
2013-04-18 10:20:00,18.78,18.92,18.77,18.86,483000.0,17.5088,17.6393,17.4995,17.5834,483000.0
2013-04-18 10:25:00,18.87,19.01,18.73,19.01,479400.0,17.5927,17.7232,17.4622,17.7232,479400.0
2013-04-18 10:30:00,19.01,19.22,19.0,19.15,993000.0,17.7232,17.919,17.7139,17.8537,993000.0
2013-04-18 10:35:00,19.16,19.22,19.08,19.15,639800.0,17.8631,17.919,17.7885,17.8537,639800.0
2013-04-18 10:40:00,19.15,19.19,19.09,19.19,294200.0,17.8537,17.891,17.7978,17.891,294200.0
2013-04-18 10:45:00,19.18,19.31,19.14,19.27,587600.0,17.8817,18.0029,17.8444,17.9656,587600.0
2013-04-18 10:50:00,19.27,19.35,19.22,19.35,1027000.0,17.9656,18.0402,17.919,18.0402,1027000.0
2013-04-18 10:55:00,19.35,19.38,19.25,19.29,647200.0,18.0402,18.0682,17.947,17.9843,647200.0
2013-04-18 11:00:00,19.31,19.32,19.16,19.21,317200.0,18.0029,18.0122,17.8631,17.9097,317200.0
2013-04-18 11:05:00,19.23,19.25,19.15,19.21,236400.0,17.9283,17.947,17.8537,17.9097,236400.0
2013-04-18 11:10:00,19.21,19.29,19.19,19.27,352200.0,17.9097,17.9843,17.891,17.9656,352200.0
2013-04-18 11:15:00,19.25,19.32,19.21,19.21,291200.0,17.947,18.0122,17.9097,17.9097,291200.0
2013-04-18 11:20:00,19.22,19.3,19.2,19.23,139800.0,17.919,17.9936,17.9004,17.9283,139800.0
2013-04-18 11:25:00,19.23,19.28,19.1,19.11,178400.0,17.9283,17.9749,17.8071,17.8164,178400.0
2013-04-18 11:30:00,19.11,19.17,19.07,19.07,284600.0,17.8164,17.8724,17.7792,17.7792,284600.0
2013-04-18 11:35:00,19.07,19.15,19.04,19.05,281200.0,17.7792,17.8537,17.7512,17.7605,281200.0
2013-04-18 11:40:00,19.05,19.08,18.93,18.93,469200.0,17.7605,17.7885,17.6486,17.6486,469200.0
2013-04-18 11:45:00,18.93,18.98,18.88,18.95,289200.0,17.6486,17.6952,17.602,17.6673,289200.0
2013-04-18 11:50:00,18.95,18.97,18.82,18.94,273600.0,17.6673,17.6859,17.5461,17.658,273600.0
2013-04-18 11:55:00,18.93,18.97,18.86,18.94,209800.0,17.6486,17.6859,17.5834,17.658,209800.0
2013-04-18 12:00:00,18.95,18.97,18.86,18.9,232200.0,17.6673,17.6859,17.5834,17.6207,232200.0
2013-04-18 12:05:00,18.9,18.94,18.86,18.86,101200.0,17.6207,17.658,17.5834,17.5834,101200.0
2013-04-18 12:10:00,18.86,18.93,18.86,18.92,120400.0,17.5834,17.6486,17.5834,17.6393,120400.0
2013-04-18 12:15:00,18.93,18.93,18.87,18.9,63600.0,17.6486,17.6486,17.5927,17.6207,63600.0
2013-04-18 12:20:00,18.89,18.96,18.86,18.91,88200.0,17.6113,17.6766,17.5834,17.63,88200.0
2013-04-18 12:25:00,18.92,18.97,18.92,18.94,168800.0,17.6393,17.6859,17.6393,17.658,168800.0
2013-04-18 12:30:00,18.93,18.96,18.89,18.94,99000.0,17.6486,17.6766,17.6113,17.658,99000.0
2013-04-18 12:35:00,18.95,18.96,18.87,18.9,163400.0,17.6673,17.6766,17.5927,17.6207,163400.0
2013-04-18 12:40:00,18.91,18.97,18.89,18.95,85800.0,17.63,17.6859,17.6113,17.6673,85800.0
2013-04-18 12:45:00,18.96,19.04,18.94,19.03,344200.0,17.6766,17.7512,17.658,17.7419,344200.0
2013-04-18 12:50:00,19.01,19.06,18.99,19.05,174800.0,17.7232,17.7698,17.7046,17.7605,174800.0
2013-04-18 12:55:00,19.05,19.07,19.01,19.03,170400.0,17.7605,17.7792,17.7232,17.7419,170400.0
2013-04-18 13:00:00,19.03,19.1,18.99,19.1,135200.0,17.7419,17.8071,17.7046,17.8071,135200.0
2013-04-18 13:05:00,19.1,19.15,19.06,19.09,238000.0,17.8071,17.8537,17.7698,17.7978,238000.0
2013-04-18 13:10:00,19.09,19.13,19.07,19.07,156600.0,17.7978,17.8351,17.7792,17.7792,156600.0
2013-04-18 13:15:00,19.07,19.08,18.98,18.99,279600.0,17.7792,17.7885,17.6952,17.7046,279600.0
2013-04-18 13:20:00,18.98,19.06,18.97,19.02,120800.0,17.6952,17.7698,17.6859,17.7325,120800.0
2013-04-18 13:25:00,19.04,19.08,19.02,19.06,55000.0,17.7512,17.7885,17.7325,17.7698,55000.0
2013-04-18 13:30:00,19.07,19.08,19.03,19.04,86400.0,17.7792,17.7885,17.7419,17.7512,86400.0
2013-04-18 13:35:00,19.02,19.05,18.99,19.04,80600.0,17.7325,17.7605,17.7046,17.7512,80600.0
2013-04-18 13:40:00,19.06,19.07,19.0,19.02,101200.0,17.7698,17.7792,17.7139,17.7325,101200.0
2013-04-18 13:45:00,19.01,19.02,18.96,18.98,93200.0,17.7232,17.7325,17.6766,17.6952,93200.0
2013-04-18 13:50:00,18.98,18.98,18.91,18.95,157200.0,17.6952,17.6952,17.63,17.6673,157200.0
2013-04-18 13:55:00,18.95,18.97,18.91,18.95,168600.0,17.6673,17.6859,17.63,17.6673,168600.0
2013-04-18 14:00:00,18.94,18.94,18.88,18.88,80600.0,17.658,17.658,17.602,17.602,80600.0
2013-04-18 14:05:00,18.89,18.93,18.8,18.8,341000.0,17.6113,17.6486,17.5274,17.5274,341000.0
2013-04-18 14:10:00,18.8,18.84,18.76,18.81,347200.0,17.5274,17.5647,17.4901,17.5367,347200.0
2013-04-18 14:15:00,18.81,18.84,18.71,18.77,326200.0,17.5367,17.5647,17.4435,17.4995,326200.0
2013-04-18 14:20:00,18.75,18.77,18.68,18.74,521200.0,17.4808,17.4995,17.4155,17.4715,521200.0
2013-04-18 14:25:00,18.75,18.85,18.73,18.83,226800.0,17.4808,17.574,17.4622,17.5554,226800.0
2013-04-18 14:30:00,18.84,18.86,18.77,18.81,136600.0,17.5647,17.5834,17.4995,17.5367,136600.0
2013-04-18 14:35:00,18.82,18.85,18.8,18.82,96200.0,17.5461,17.574,17.5274,17.5461,96200.0
2013-04-18 14:40:00,18.79,18.83,18.76,18.76,230200.0,17.5181,17.5554,17.4901,17.4901,230200.0
2013-04-18 14:45:00,18.75,18.79,18.7,18.74,343600.0,17.4808,17.5181,17.4342,17.4715,343600.0
2013-04-18 14:50:00,18.74,18.76,18.64,18.69,431200.0,17.4715,17.4901,17.3783,17.4249,431200.0
2013-04-18 14:55:00,18.69,18.7,18.59,18.68,626400.0,17.4249,17.4342,17.3316,17.4155,626400.0
2013-04-18 15:00:00,18.68,18.72,18.59,18.61,364200.0,17.4155,17.4528,17.3316,17.3503,364200.0
2013-04-18 15:05:00,18.61,18.7,18.6,18.68,358600.0,17.3503,17.4342,17.341,17.4155,358600.0
2013-04-18 15:10:00,18.68,18.78,18.67,18.77,317400.0,17.4155,17.5088,17.4062,17.4995,317400.0
2013-04-18 15:15:00,18.76,18.81,18.73,18.75,325000.0,17.4901,17.5367,17.4622,17.4808,325000.0
2013-04-18 15:20:00,18.75,18.75,18.68,18.72,159800.0,17.4808,17.4808,17.4155,17.4528,159800.0
2013-04-18 15:25:00,18.71,18.79,18.71,18.75,377600.0,17.4435,17.5181,17.4435,17.4808,377600.0
2013-04-18 15:30:00,18.75,18.87,18.75,18.81,538200.0,17.4808,17.5927,17.4808,17.5367,538200.0
2013-04-18 15:35:00,18.82,18.82,18.73,18.78,177000.0,17.5461,17.5461,17.4622,17.5088,177000.0
2013-04-18 15:40:00,18.77,18.85,18.77,18.83,184800.0,17.4995,17.574,17.4995,17.5554,184800.0
2013-04-18 15:45:00,18.83,18.89,18.75,18.86,285800.0,17.5554,17.6113,17.4808,17.5834,285800.0
2013-04-18 15:50:00,18.84,18.86,18.77,18.79,313200.0,17.5647,17.5834,17.4995,17.5181,313200.0
2013-04-18 15:55:00,18.79,18.89,18.73,18.88,845400.0,17.5181,17.6113,17.4622,17.602,845400.0
2013-04-19 09:30:00,19.11,19.13,18.85,18.98,879200.0,17.8164,17.8351,17.574,17.6952,879200.0
2013-04-19 09:35:00,18.97,19.04,18.9,19.02,580800.0,17.6859,17.7512,17.6207,17.7325,580800.0
2013-04-19 09:40:00,19.02,19.04,18.91,18.91,505000.0,17.7325,17.7512,17.63,17.63,505000.0
2013-04-19 09:45:00,18.91,18.92,18.7,18.7,686400.0,17.63,17.6393,17.4342,17.4342,686400.0
2013-04-19 09:50:00,18.7,18.81,18.67,18.74,610200.0,17.4342,17.5367,17.4062,17.4715,610200.0
2013-04-19 09:55:00,18.74,18.92,18.65,18.9,755400.0,17.4715,17.6393,17.3876,17.6207,755400.0
2013-04-19 10:00:00,18.9,19.08,18.87,19.07,986200.0,17.6207,17.7885,17.5927,17.7792,986200.0
2013-04-19 10:05:00,19.07,19.17,19.05,19.14,732800.0,17.7792,17.8724,17.7605,17.8444,732800.0
2013-04-19 10:10:00,19.14,19.15,19.07,19.15,474600.0,17.8444,17.8537,17.7792,17.8537,474600.0
2013-04-19 10:15:00,19.15,19.18,19.1,19.14,445800.0,17.8537,17.8817,17.8071,17.8444,445800.0
2013-04-19 10:20:00,19.15,19.15,19.08,19.11,250800.0,17.8537,17.8537,17.7885,17.8164,250800.0
2013-04-19 10:25:00,19.11,19.13,18.99,19.08,308400.0,17.8164,17.8351,17.7046,17.7885,308400.0
2013-04-19 10:30:00,19.08,19.13,19.04,19.12,226400.0,17.7885,17.8351,17.7512,17.8258,226400.0
2013-04-19 10:35:00,19.13,19.25,19.13,19.21,368400.0,17.8351,17.947,17.8351,17.9097,368400.0
2013-04-19 10:40:00,19.22,19.28,19.18,19.25,464400.0,17.919,17.9749,17.8817,17.947,464400.0
2013-04-19 10:45:00,19.26,19.27,19.17,19.21,270400.0,17.9563,17.9656,17.8724,17.9097,270400.0
2013-04-19 10:50:00,19.22,19.22,19.12,19.22,211000.0,17.919,17.919,17.8258,17.919,211000.0
2013-04-19 10:55:00,19.22,19.35,19.22,19.33,509000.0,17.919,18.0402,17.919,18.0216,509000.0
2013-04-19 11:00:00,19.33,19.34,19.21,19.23,389600.0,18.0216,18.0309,17.9097,17.9283,389600.0
2013-04-19 11:05:00,19.22,19.36,19.22,19.33,290000.0,17.919,18.0495,17.919,18.0216,290000.0
2013-04-19 11:10:00,19.33,19.42,19.3,19.4,387600.0,18.0216,18.1055,17.9936,18.0868,387600.0
2013-04-19 11:15:00,19.4,19.46,19.4,19.44,415800.0,18.0868,18.1428,18.0868,18.1241,415800.0
2013-04-19 11:20:00,19.45,19.48,19.43,19.48,295600.0,18.1334,18.1614,18.1148,18.1614,295600.0
2013-04-19 11:25:00,19.48,19.5,19.43,19.47,267000.0,18.1614,18.18,18.1148,18.1521,267000.0
2013-04-19 11:30:00,19.47,19.5,19.44,19.49,322800.0,18.1521,18.18,18.1241,18.1707,322800.0
2013-04-19 11:35:00,19.5,19.54,19.49,19.51,403800.0,18.18,18.2173,18.1707,18.1894,403800.0
2013-04-19 11:40:00,19.51,19.53,19.44,19.49,200400.0,18.1894,18.208,18.1241,18.1707,200400.0
2013-04-19 11:45:00,19.5,19.52,19.47,19.5,171200.0,18.18,18.1987,18.1521,18.18,171200.0
2013-04-19 11:50:00,19.49,19.53,19.46,19.5,236600.0,18.1707,18.208,18.1428,18.18,236600.0
2013-04-19 11:55:00,19.5,19.57,19.48,19.53,274800.0,18.18,18.2453,18.1614,18.208,274800.0
2013-04-19 12:00:00,19.53,19.57,19.5,19.55,265600.0,18.208,18.2453,18.18,18.2267,265600.0
2013-04-19 12:05:00,19.54,19.56,19.48,19.48,186000.0,18.2173,18.236,18.1614,18.1614,186000.0
2013-04-19 12:10:00,19.48,19.52,19.43,19.52,188600.0,18.1614,18.1987,18.1148,18.1987,188600.0
2013-04-19 12:15:00,19.51,19.52,19.43,19.45,92200.0,18.1894,18.1987,18.1148,18.1334,92200.0
2013-04-19 12:20:00,19.45,19.45,19.39,19.41,290800.0,18.1334,18.1334,18.0775,18.0961,290800.0
2013-04-19 12:25:00,19.41,19.47,19.4,19.46,102400.0,18.0961,18.1521,18.0868,18.1428,102400.0
2013-04-19 12:30:00,19.46,19.5,19.42,19.45,141800.0,18.1428,18.18,18.1055,18.1334,141800.0
2013-04-19 12:35:00,19.45,19.46,19.41,19.43,78200.0,18.1334,18.1428,18.0961,18.1148,78200.0
2013-04-19 12:40:00,19.42,19.46,19.4,19.42,95000.0,18.1055,18.1428,18.0868,18.1055,95000.0
2013-04-19 12:45:00,19.42,19.43,19.29,19.3,304400.0,18.1055,18.1148,17.9843,17.9936,304400.0
2013-04-19 12:50:00,19.29,19.36,19.28,19.36,125200.0,17.9843,18.0495,17.9749,18.0495,125200.0
2013-04-19 12:55:00,19.36,19.36,19.3,19.33,117600.0,18.0495,18.0495,17.9936,18.0216,117600.0
2013-04-19 13:00:00,19.33,19.36,19.31,19.31,127400.0,18.0216,18.0495,18.0029,18.0029,127400.0
2013-04-19 13:05:00,19.31,19.31,19.24,19.25,211400.0,18.0029,18.0029,17.9376,17.947,211400.0
2013-04-19 13:10:00,19.25,19.27,19.22,19.27,184000.0,17.947,17.9656,17.919,17.9656,184000.0
2013-04-19 13:15:00,19.27,19.3,19.25,19.29,68600.0,17.9656,17.9936,17.947,17.9843,68600.0
2013-04-19 13:20:00,19.29,19.4,19.29,19.4,147200.0,17.9843,18.0868,17.9843,18.0868,147200.0
2013-04-19 13:25:00,19.4,19.42,19.34,19.42,175400.0,18.0868,18.1055,18.0309,18.1055,175400.0
2013-04-19 13:30:00,19.42,19.42,19.33,19.35,110600.0,18.1055,18.1055,18.0216,18.0402,110600.0
2013-04-19 13:35:00,19.36,19.4,19.34,19.34,129200.0,18.0495,18.0868,18.0309,18.0309,129200.0
2013-04-19 13:40:00,19.35,19.36,19.32,19.33,76600.0,18.0402,18.0495,18.0122,18.0216,76600.0
2013-04-19 13:45:00,19.33,19.36,19.3,19.34,91200.0,18.0216,18.0495,17.9936,18.0309,91200.0
2013-04-19 13:50:00,19.33,19.38,19.33,19.38,67200.0,18.0216,18.0682,18.0216,18.0682,67200.0
2013-04-19 13:55:00,19.38,19.39,19.36,19.37,37800.0,18.0682,18.0775,18.0495,18.0588,37800.0
2013-04-19 14:00:00,19.37,19.39,19.34,19.35,71600.0,18.0588,18.0775,18.0309,18.0402,71600.0
2013-04-19 14:05:00,19.34,19.43,19.34,19.4,182000.0,18.0309,18.1148,18.0309,18.0868,182000.0
2013-04-19 14:10:00,19.41,19.43,19.39,19.39,94000.0,18.0961,18.1148,18.0775,18.0775,94000.0
2013-04-19 14:15:00,19.4,19.47,19.4,19.45,194000.0,18.0868,18.1521,18.0868,18.1334,194000.0
2013-04-19 14:20:00,19.44,19.48,19.43,19.43,139400.0,18.1241,18.1614,18.1148,18.1148,139400.0
2013-04-19 14:25:00,19.43,19.48,19.42,19.44,122000.0,18.1148,18.1614,18.1055,18.1241,122000.0
2013-04-19 14:30:00,19.45,19.47,19.43,19.46,51800.0,18.1334,18.1521,18.1148,18.1428,51800.0
2013-04-19 14:35:00,19.47,19.48,19.36,19.38,146000.0,18.1521,18.1614,18.0495,18.0682,146000.0
2013-04-19 14:40:00,19.38,19.42,19.29,19.34,243600.0,18.0682,18.1055,17.9843,18.0309,243600.0
2013-04-19 14:45:00,19.34,19.36,19.31,19.36,109800.0,18.0309,18.0495,18.0029,18.0495,109800.0
2013-04-19 14:50:00,19.36,19.44,19.35,19.42,152200.0,18.0495,18.1241,18.0402,18.1055,152200.0
2013-04-19 14:55:00,19.42,19.43,19.35,19.36,95000.0,18.1055,18.1148,18.0402,18.0495,95000.0
2013-04-19 15:00:00,19.35,19.39,19.31,19.34,156000.0,18.0402,18.0775,18.0029,18.0309,156000.0
2013-04-19 15:05:00,19.35,19.46,19.35,19.41,185800.0,18.0402,18.1428,18.0402,18.0961,185800.0
2013-04-19 15:10:00,19.42,19.43,19.39,19.41,137000.0,18.1055,18.1148,18.0775,18.0961,137000.0
2013-04-19 15:15:00,19.41,19.45,19.39,19.43,204200.0,18.0961,18.1334,18.0775,18.1148,204200.0
2013-04-19 15:20:00,19.43,19.48,19.42,19.45,243800.0,18.1148,18.1614,18.1055,18.1334,243800.0
2013-04-19 15:25:00,19.46,19.5,19.45,19.48,183400.0,18.1428,18.18,18.1334,18.1614,183400.0
2013-04-19 15:30:00,19.49,19.5,19.47,19.48,210800.0,18.1707,18.18,18.1521,18.1614,210800.0
2013-04-19 15:35:00,19.49,19.52,19.45,19.47,414400.0,18.1707,18.1987,18.1334,18.1521,414400.0
2013-04-19 15:40:00,19.48,19.55,19.47,19.52,393800.0,18.1614,18.2267,18.1521,18.1987,393800.0
2013-04-19 15:45:00,19.51,19.53,19.45,19.48,296200.0,18.1894,18.208,18.1334,18.1614,296200.0
2013-04-19 15:50:00,19.49,19.49,19.45,19.46,294800.0,18.1707,18.1707,18.1334,18.1428,294800.0
2013-04-19 15:55:00,19.46,19.56,19.45,19.52,713200.0,18.1428,18.236,18.1334,18.1987,713200.0
2013-04-22 09:30:00,19.58,19.73,19.53,19.58,646000.0,18.2546,18.3945,18.208,18.2546,646000.0
2013-04-22 09:35:00,19.58,19.59,19.26,19.29,761400.0,18.2546,18.264,17.9563,17.9843,761400.0
2013-04-22 09:40:00,19.3,19.33,19.11,19.32,834200.0,17.9936,18.0216,17.8164,18.0122,834200.0
2013-04-22 09:45:00,19.32,19.35,19.0,19.0,789800.0,18.0122,18.0402,17.7139,17.7139,789800.0
2013-04-22 09:50:00,19.0,19.06,18.86,19.0,847800.0,17.7139,17.7698,17.5834,17.7139,847800.0
2013-04-22 09:55:00,19.0,19.1,18.99,19.1,601200.0,17.7139,17.8071,17.7046,17.8071,601200.0
2013-04-22 10:00:00,19.1,19.1,18.86,18.96,635200.0,17.8071,17.8071,17.5834,17.6766,635200.0
2013-04-22 10:05:00,18.96,18.96,18.75,18.75,681600.0,17.6766,17.6766,17.4808,17.4808,681600.0
2013-04-22 10:10:00,18.75,18.77,18.61,18.7,1118200.0,17.4808,17.4995,17.3503,17.4342,1118200.0
2013-04-22 10:15:00,18.71,18.85,18.68,18.83,613000.0,17.4435,17.574,17.4155,17.5554,613000.0
2013-04-22 10:20:00,18.82,18.88,18.79,18.79,296000.0,17.5461,17.602,17.5181,17.5181,296000.0
2013-04-22 10:25:00,18.79,18.94,18.75,18.93,503800.0,17.5181,17.658,17.4808,17.6486,503800.0
2013-04-22 10:30:00,18.93,18.96,18.79,18.89,403000.0,17.6486,17.6766,17.5181,17.6113,403000.0
2013-04-22 10:35:00,18.89,18.92,18.78,18.9,389800.0,17.6113,17.6393,17.5088,17.6207,389800.0
2013-04-22 10:40:00,18.89,18.95,18.86,18.93,323000.0,17.6113,17.6673,17.5834,17.6486,323000.0
2013-04-22 10:45:00,18.92,19.07,18.92,19.04,501400.0,17.6393,17.7792,17.6393,17.7512,501400.0
2013-04-22 10:50:00,19.05,19.11,19.03,19.08,226800.0,17.7605,17.8164,17.7419,17.7885,226800.0
2013-04-22 10:55:00,19.09,19.1,19.02,19.08,210800.0,17.7978,17.8071,17.7325,17.7885,210800.0
2013-04-22 11:00:00,19.08,19.11,19.03,19.05,183400.0,17.7885,17.8164,17.7419,17.7605,183400.0
2013-04-22 11:05:00,19.05,19.11,19.02,19.07,153600.0,17.7605,17.8164,17.7325,17.7792,153600.0
2013-04-22 11:10:00,19.07,19.09,19.0,19.0,168400.0,17.7792,17.7978,17.7139,17.7139,168400.0
2013-04-22 11:15:00,19.0,19.04,18.96,19.02,294600.0,17.7139,17.7512,17.6766,17.7325,294600.0
2013-04-22 11:20:00,19.02,19.04,19.0,19.0,134000.0,17.7325,17.7512,17.7139,17.7139,134000.0
2013-04-22 11:25:00,19.0,19.08,19.0,19.04,209600.0,17.7139,17.7885,17.7139,17.7512,209600.0
2013-04-22 11:30:00,19.05,19.1,19.05,19.09,241200.0,17.7605,17.8071,17.7605,17.7978,241200.0
2013-04-22 11:35:00,19.1,19.17,19.09,19.17,485000.0,17.8071,17.8724,17.7978,17.8724,485000.0
2013-04-22 11:40:00,19.17,19.21,19.15,19.21,234400.0,17.8724,17.9097,17.8537,17.9097,234400.0
2013-04-22 11:45:00,19.21,19.21,19.13,19.13,204200.0,17.9097,17.9097,17.8351,17.8351,204200.0
2013-04-22 11:50:00,19.15,19.18,19.11,19.17,111400.0,17.8537,17.8817,17.8164,17.8724,111400.0
2013-04-22 11:55:00,19.17,19.27,19.17,19.24,235800.0,17.8724,17.9656,17.8724,17.9376,235800.0
2013-04-22 12:00:00,19.25,19.29,19.25,19.29,186600.0,17.947,17.9843,17.947,17.9843,186600.0
2013-04-22 12:05:00,19.29,19.46,19.29,19.45,340200.0,17.9843,18.1428,17.9843,18.1334,340200.0
2013-04-22 12:10:00,19.45,19.49,19.4,19.4,321200.0,18.1334,18.1707,18.0868,18.0868,321200.0
2013-04-22 12:15:00,19.41,19.44,19.4,19.41,181800.0,18.0961,18.1241,18.0868,18.0961,181800.0
2013-04-22 12:20:00,19.41,19.44,19.37,19.37,154200.0,18.0961,18.1241,18.0588,18.0588,154200.0
2013-04-22 12:25:00,19.37,19.42,19.36,19.42,128600.0,18.0588,18.1055,18.0495,18.1055,128600.0
2013-04-22 12:30:00,19.42,19.47,19.41,19.42,104000.0,18.1055,18.1521,18.0961,18.1055,104000.0
2013-04-22 12:35:00,19.43,19.52,19.43,19.5,200800.0,18.1148,18.1987,18.1148,18.18,200800.0
2013-04-22 12:40:00,19.52,19.55,19.43,19.49,411800.0,18.1987,18.2267,18.1148,18.1707,411800.0
2013-04-22 12:45:00,19.48,19.52,19.48,19.51,86200.0,18.1614,18.1987,18.1614,18.1894,86200.0
2013-04-22 12:50:00,19.52,19.52,19.45,19.49,202600.0,18.1987,18.1987,18.1334,18.1707,202600.0
2013-04-22 12:55:00,19.49,19.51,19.48,19.49,101200.0,18.1707,18.1894,18.1614,18.1707,101200.0
2013-04-22 13:00:00,19.5,19.51,19.43,19.45,70200.0,18.18,18.1894,18.1148,18.1334,70200.0
2013-04-22 13:05:00,19.46,19.5,19.46,19.48,31800.0,18.1428,18.18,18.1428,18.1614,31800.0
2013-04-22 13:10:00,19.49,19.53,19.44,19.46,98800.0,18.1707,18.208,18.1241,18.1428,98800.0
2013-04-22 13:15:00,19.45,19.45,19.41,19.42,108400.0,18.1334,18.1334,18.0961,18.1055,108400.0
2013-04-22 13:20:00,19.43,19.46,19.42,19.45,52400.0,18.1148,18.1428,18.1055,18.1334,52400.0
2013-04-22 13:25:00,19.45,19.46,19.42,19.45,50400.0,18.1334,18.1428,18.1055,18.1334,50400.0
2013-04-22 13:30:00,19.46,19.52,19.45,19.5,44200.0,18.1428,18.1987,18.1334,18.18,44200.0
2013-04-22 13:35:00,19.5,19.56,19.5,19.54,178400.0,18.18,18.236,18.18,18.2173,178400.0
2013-04-22 13:40:00,19.54,19.66,19.53,19.66,245000.0,18.2173,18.3292,18.208,18.3292,245000.0
2013-04-22 13:45:00,19.66,19.68,19.6,19.6,233200.0,18.3292,18.3479,18.2733,18.2733,233200.0
2013-04-22 13:50:00,19.61,19.61,19.52,19.58,161200.0,18.2826,18.2826,18.1987,18.2546,161200.0
2013-04-22 13:55:00,19.57,19.6,19.53,19.54,65400.0,18.2453,18.2733,18.208,18.2173,65400.0
2013-04-22 14:00:00,19.54,19.63,19.54,19.63,117000.0,18.2173,18.3012,18.2173,18.3012,117000.0
2013-04-22 14:05:00,19.63,19.67,19.61,19.63,84200.0,18.3012,18.3385,18.2826,18.3012,84200.0
2013-04-22 14:10:00,19.63,19.65,19.61,19.64,140200.0,18.3012,18.3199,18.2826,18.3106,140200.0
2013-04-22 14:15:00,19.65,19.75,19.65,19.73,412600.0,18.3199,18.4131,18.3199,18.3945,412600.0
2013-04-22 14:20:00,19.74,19.79,19.74,19.77,240400.0,18.4038,18.4504,18.4038,18.4318,240400.0
2013-04-22 14:25:00,19.77,19.81,19.73,19.75,271600.0,18.4318,18.4691,18.3945,18.4131,271600.0
2013-04-22 14:30:00,19.76,19.79,19.75,19.77,152000.0,18.4224,18.4504,18.4131,18.4318,152000.0
2013-04-22 14:35:00,19.78,19.81,19.77,19.8,150400.0,18.4411,18.4691,18.4318,18.4597,150400.0
2013-04-22 14:40:00,19.81,19.82,19.75,19.75,167200.0,18.4691,18.4784,18.4131,18.4131,167200.0
2013-04-22 14:45:00,19.76,19.78,19.71,19.72,134600.0,18.4224,18.4411,18.3758,18.3852,134600.0
2013-04-22 14:50:00,19.72,19.76,19.71,19.74,63400.0,18.3852,18.4224,18.3758,18.4038,63400.0
2013-04-22 14:55:00,19.74,19.74,19.68,19.68,123400.0,18.4038,18.4038,18.3479,18.3479,123400.0
2013-04-22 15:00:00,19.68,19.73,19.67,19.7,86800.0,18.3479,18.3945,18.3385,18.3665,86800.0
2013-04-22 15:05:00,19.71,19.71,19.66,19.68,113200.0,18.3758,18.3758,18.3292,18.3479,113200.0
2013-04-22 15:10:00,19.67,19.74,19.66,19.71,114200.0,18.3385,18.4038,18.3292,18.3758,114200.0
2013-04-22 15:15:00,19.72,19.72,19.67,19.69,55200.0,18.3852,18.3852,18.3385,18.3572,55200.0
2013-04-22 15:20:00,19.68,19.72,19.66,19.7,83600.0,18.3479,18.3852,18.3292,18.3665,83600.0
2013-04-22 15:25:00,19.7,19.72,19.68,19.69,82800.0,18.3665,18.3852,18.3479,18.3572,82800.0
2013-04-22 15:30:00,19.7,19.75,19.68,19.74,164000.0,18.3665,18.4131,18.3479,18.4038,164000.0
2013-04-22 15:35:00,19.73,19.8,19.67,19.8,383200.0,18.3945,18.4597,18.3385,18.4597,383200.0
2013-04-22 15:40:00,19.8,19.8,19.76,19.78,134000.0,18.4597,18.4597,18.4224,18.4411,134000.0
2013-04-22 15:45:00,19.78,19.78,19.7,19.71,202000.0,18.4411,18.4411,18.3665,18.3758,202000.0
2013-04-22 15:50:00,19.71,19.73,19.6,19.64,328000.0,18.3758,18.3945,18.2733,18.3106,328000.0
2013-04-22 15:55:00,19.64,19.68,19.6,19.67,331400.0,18.3106,18.3479,18.2733,18.3385,331400.0
2013-04-23 09:30:00,20.16,20.18,20.09,20.13,554600.0,18.7954,18.814,18.7301,18.7674,554600.0
2013-04-23 09:35:00,20.12,20.34,20.11,20.34,676000.0,18.7581,18.9632,18.7488,18.9632,676000.0
2013-04-23 09:40:00,20.34,20.42,20.21,20.3,548200.0,18.9632,19.0378,18.842,18.9259,548200.0
2013-04-23 09:45:00,20.3,20.38,20.29,20.33,737200.0,18.9259,19.0005,18.9166,18.9539,737200.0
2013-04-23 09:50:00,20.33,20.4,20.33,20.34,463200.0,18.9539,19.0191,18.9539,18.9632,463200.0
2013-04-23 09:55:00,20.35,20.4,20.27,20.27,223000.0,18.9725,19.0191,18.8979,18.8979,223000.0
2013-04-23 10:00:00,20.29,20.39,20.29,20.36,235600.0,18.9166,19.0098,18.9166,18.9818,235600.0
2013-04-23 10:05:00,20.35,20.4,20.22,20.22,443800.0,18.9725,19.0191,18.8513,18.8513,443800.0
2013-04-23 10:10:00,20.23,20.31,20.23,20.27,255600.0,18.8606,18.9352,18.8606,18.8979,255600.0
2013-04-23 10:15:00,20.27,20.36,20.27,20.34,334800.0,18.8979,18.9818,18.8979,18.9632,334800.0
2013-04-23 10:20:00,20.35,20.4,20.3,20.32,367200.0,18.9725,19.0191,18.9259,18.9445,367200.0
2013-04-23 10:25:00,20.33,20.36,20.3,20.31,155800.0,18.9539,18.9818,18.9259,18.9352,155800.0
2013-04-23 10:30:00,20.32,20.36,20.28,20.33,270200.0,18.9445,18.9818,18.9072,18.9539,270200.0
2013-04-23 10:35:00,20.34,20.36,20.29,20.3,173400.0,18.9632,18.9818,18.9166,18.9259,173400.0
2013-04-23 10:40:00,20.3,20.38,20.29,20.33,215800.0,18.9259,19.0005,18.9166,18.9539,215800.0
2013-04-23 10:45:00,20.34,20.39,20.32,20.34,235600.0,18.9632,19.0098,18.9445,18.9632,235600.0
2013-04-23 10:50:00,20.34,20.36,20.33,20.35,101600.0,18.9632,18.9818,18.9539,18.9725,101600.0
2013-04-23 10:55:00,20.36,20.39,20.34,20.34,162200.0,18.9818,19.0098,18.9632,18.9632,162200.0
2013-04-23 11:00:00,20.34,20.5,20.34,20.49,502000.0,18.9632,19.1124,18.9632,19.103,502000.0
2013-04-23 11:05:00,20.49,20.5,20.47,20.49,403000.0,19.103,19.1124,19.0844,19.103,403000.0
2013-04-23 11:10:00,20.49,20.5,20.43,20.44,342000.0,19.103,19.1124,19.0471,19.0564,342000.0
2013-04-23 11:15:00,20.45,20.49,20.45,20.48,113200.0,19.0657,19.103,19.0657,19.0937,113200.0
2013-04-23 11:20:00,20.48,20.49,20.47,20.48,86200.0,19.0937,19.103,19.0844,19.0937,86200.0
2013-04-23 11:25:00,20.48,20.51,20.43,20.43,262800.0,19.0937,19.1217,19.0471,19.0471,262800.0
2013-04-23 11:30:00,20.43,20.5,20.42,20.49,210800.0,19.0471,19.1124,19.0378,19.103,210800.0
2013-04-23 11:35:00,20.5,20.51,20.47,20.49,136800.0,19.1124,19.1217,19.0844,19.103,136800.0
2013-04-23 11:40:00,20.49,20.49,20.45,20.47,103000.0,19.103,19.103,19.0657,19.0844,103000.0
2013-04-23 11:45:00,20.47,20.51,20.47,20.5,155200.0,19.0844,19.1217,19.0844,19.1124,155200.0
2013-04-23 11:50:00,20.5,20.51,20.45,20.5,125000.0,19.1124,19.1217,19.0657,19.1124,125000.0
2013-04-23 11:55:00,20.5,20.53,20.5,20.52,198400.0,19.1124,19.1403,19.1124,19.131,198400.0
2013-04-23 12:00:00,20.53,20.54,20.47,20.5,83800.0,19.1403,19.1496,19.0844,19.1124,83800.0
2013-04-23 12:05:00,20.51,20.51,20.46,20.47,97000.0,19.1217,19.1217,19.0751,19.0844,97000.0
2013-04-23 12:10:00,20.48,20.48,20.43,20.48,160600.0,19.0937,19.0937,19.0471,19.0937,160600.0
2013-04-23 12:15:00,20.48,20.5,20.46,20.49,72400.0,19.0937,19.1124,19.0751,19.103,72400.0
2013-04-23 12:20:00,20.5,20.54,20.49,20.54,143200.0,19.1124,19.1496,19.103,19.1496,143200.0
2013-04-23 12:25:00,20.54,20.54,20.51,20.53,77800.0,19.1496,19.1496,19.1217,19.1403,77800.0
2013-04-23 12:30:00,20.52,20.54,20.51,20.53,82600.0,19.131,19.1496,19.1217,19.1403,82600.0
2013-04-23 12:35:00,20.53,20.54,20.52,20.52,56800.0,19.1403,19.1496,19.131,19.131,56800.0
2013-04-23 12:40:00,20.52,20.53,20.5,20.5,49200.0,19.131,19.1403,19.1124,19.1124,49200.0
2013-04-23 12:45:00,20.5,20.53,20.48,20.48,90600.0,19.1124,19.1403,19.0937,19.0937,90600.0
2013-04-23 12:50:00,20.47,20.48,20.43,20.45,144000.0,19.0844,19.0937,19.0471,19.0657,144000.0
2013-04-23 12:55:00,20.46,20.48,20.45,20.48,73400.0,19.0751,19.0937,19.0657,19.0937,73400.0
2013-04-23 13:00:00,20.48,20.48,20.45,20.46,71400.0,19.0937,19.0937,19.0657,19.0751,71400.0
2013-04-23 13:05:00,20.47,20.47,19.97,19.98,1577800.0,19.0844,19.0844,18.6182,18.6276,1577800.0
2013-04-23 13:10:00,19.97,20.54,19.88,20.48,2715200.0,18.6182,19.1496,18.5343,19.0937,2715200.0
2013-04-23 13:15:00,20.48,20.5,20.42,20.49,235400.0,19.0937,19.1124,19.0378,19.103,235400.0
2013-04-23 13:20:00,20.49,20.52,20.44,20.45,148400.0,19.103,19.131,19.0564,19.0657,148400.0
2013-04-23 13:25:00,20.44,20.44,20.38,20.42,136200.0,19.0564,19.0564,19.0005,19.0378,136200.0
2013-04-23 13:30:00,20.41,20.43,20.36,20.43,122600.0,19.0284,19.0471,18.9818,19.0471,122600.0
2013-04-23 13:35:00,20.42,20.42,20.29,20.3,207200.0,19.0378,19.0378,18.9166,18.9259,207200.0
2013-04-23 13:40:00,20.3,20.34,20.28,20.31,96600.0,18.9259,18.9632,18.9072,18.9352,96600.0
2013-04-23 13:45:00,20.3,20.39,20.3,20.37,99000.0,18.9259,19.0098,18.9259,18.9912,99000.0
2013-04-23 13:50:00,20.37,20.39,20.34,20.36,65600.0,18.9912,19.0098,18.9632,18.9818,65600.0
2013-04-23 13:55:00,20.36,20.4,20.36,20.38,121600.0,18.9818,19.0191,18.9818,19.0005,121600.0
2013-04-23 14:00:00,20.38,20.4,20.36,20.38,39600.0,19.0005,19.0191,18.9818,19.0005,39600.0
2013-04-23 14:05:00,20.38,20.39,20.36,20.38,40800.0,19.0005,19.0098,18.9818,19.0005,40800.0
2013-04-23 14:10:00,20.36,20.36,20.31,20.35,56200.0,18.9818,18.9818,18.9352,18.9725,56200.0
2013-04-23 14:15:00,20.36,20.36,20.23,20.26,143600.0,18.9818,18.9818,18.8606,18.8886,143600.0
2013-04-23 14:20:00,20.26,20.28,20.22,20.27,126800.0,18.8886,18.9072,18.8513,18.8979,126800.0
2013-04-23 14:25:00,20.26,20.31,20.22,20.23,119000.0,18.8886,18.9352,18.8513,18.8606,119000.0
2013-04-23 14:30:00,20.23,20.25,20.16,20.24,202800.0,18.8606,18.8793,18.7954,18.87,202800.0
2013-04-23 14:35:00,20.24,20.26,20.2,20.23,79000.0,18.87,18.8886,18.8327,18.8606,79000.0
2013-04-23 14:40:00,20.23,20.24,20.18,20.19,102000.0,18.8606,18.87,18.814,18.8233,102000.0
2013-04-23 14:45:00,20.18,20.28,20.18,20.28,116800.0,18.814,18.9072,18.814,18.9072,116800.0
2013-04-23 14:50:00,20.28,20.29,20.25,20.28,109800.0,18.9072,18.9166,18.8793,18.9072,109800.0
2013-04-23 14:55:00,20.27,20.34,20.27,20.32,90800.0,18.8979,18.9632,18.8979,18.9445,90800.0
2013-04-23 15:00:00,20.33,20.37,20.33,20.36,106800.0,18.9539,18.9912,18.9539,18.9818,106800.0
2013-04-23 15:05:00,20.36,20.42,20.35,20.39,215800.0,18.9818,19.0378,18.9725,19.0098,215800.0
2013-04-23 15:10:00,20.39,20.41,20.33,20.34,106800.0,19.0098,19.0284,18.9539,18.9632,106800.0
2013-04-23 15:15:00,20.34,20.37,20.31,20.34,160200.0,18.9632,18.9912,18.9352,18.9632,160200.0
2013-04-23 15:20:00,20.35,20.42,20.33,20.4,166200.0,18.9725,19.0378,18.9539,19.0191,166200.0
2013-04-23 15:25:00,20.41,20.44,20.41,20.43,147400.0,19.0284,19.0564,19.0284,19.0471,147400.0
2013-04-23 15:30:00,20.42,20.46,20.42,20.46,84000.0,19.0378,19.0751,19.0378,19.0751,84000.0
2013-04-23 15:35:00,20.45,20.47,20.43,20.45,100200.0,19.0657,19.0844,19.0471,19.0657,100200.0
2013-04-23 15:40:00,20.46,20.46,20.41,20.46,143400.0,19.0751,19.0751,19.0284,19.0751,143400.0
2013-04-23 15:45:00,20.46,20.51,20.43,20.5,345800.0,19.0751,19.1217,19.0471,19.1124,345800.0
2013-04-23 15:50:00,20.51,20.51,20.47,20.5,426200.0,19.1217,19.1217,19.0844,19.1124,426200.0
2013-04-23 15:55:00,20.5,20.63,20.49,20.63,733400.0,19.1124,19.2336,19.103,19.2336,733400.0
2013-04-24 09:30:00,20.59,20.71,20.53,20.69,469000.0,19.1963,19.3081,19.1403,19.2895,469000.0
2013-04-24 09:35:00,20.68,20.74,20.66,20.68,265600.0,19.2802,19.3361,19.2615,19.2802,265600.0
2013-04-24 09:40:00,20.67,20.69,20.5,20.63,469000.0,19.2708,19.2895,19.1124,19.2336,469000.0
2013-04-24 09:45:00,20.63,20.72,20.62,20.68,254400.0,19.2336,19.3175,19.2242,19.2802,254400.0
2013-04-24 09:50:00,20.66,20.71,20.63,20.7,185400.0,19.2615,19.3081,19.2336,19.2988,185400.0
2013-04-24 09:55:00,20.71,20.71,20.63,20.69,327600.0,19.3081,19.3081,19.2336,19.2895,327600.0
2013-04-24 10:00:00,20.68,20.8,20.68,20.68,475600.0,19.2802,19.392,19.2802,19.2802,475600.0
2013-04-24 10:05:00,20.68,20.74,20.61,20.64,295200.0,19.2802,19.3361,19.2149,19.2429,295200.0
2013-04-24 10:10:00,20.63,20.68,20.58,20.58,266200.0,19.2336,19.2802,19.1869,19.1869,266200.0
2013-04-24 10:15:00,20.58,20.64,20.55,20.56,316800.0,19.1869,19.2429,19.159,19.1683,316800.0
2013-04-24 10:20:00,20.56,20.58,20.37,20.46,554600.0,19.1683,19.1869,18.9912,19.0751,554600.0
2013-04-24 10:25:00,20.45,20.55,20.45,20.54,287200.0,19.0657,19.159,19.0657,19.1496,287200.0
2013-04-24 10:30:00,20.54,20.66,20.53,20.61,267000.0,19.1496,19.2615,19.1403,19.2149,267000.0
2013-04-24 10:35:00,20.61,20.64,20.57,20.6,146200.0,19.2149,19.2429,19.1776,19.2056,146200.0
2013-04-24 10:40:00,20.61,20.71,20.6,20.68,204400.0,19.2149,19.3081,19.2056,19.2802,204400.0
2013-04-24 10:45:00,20.68,20.73,20.66,20.71,234200.0,19.2802,19.3268,19.2615,19.3081,234200.0
2013-04-24 10:50:00,20.71,20.77,20.71,20.75,216200.0,19.3081,19.3641,19.3081,19.3454,216200.0
2013-04-24 10:55:00,20.74,20.78,20.64,20.72,275400.0,19.3361,19.3734,19.2429,19.3175,275400.0
2013-04-24 11:00:00,20.73,20.75,20.62,20.63,187000.0,19.3268,19.3454,19.2242,19.2336,187000.0
2013-04-24 11:05:00,20.63,20.66,20.55,20.57,175600.0,19.2336,19.2615,19.159,19.1776,175600.0
2013-04-24 11:10:00,20.57,20.61,20.5,20.57,173000.0,19.1776,19.2149,19.1124,19.1776,173000.0
2013-04-24 11:15:00,20.57,20.59,20.52,20.56,155600.0,19.1776,19.1963,19.131,19.1683,155600.0
2013-04-24 11:20:00,20.56,20.61,20.55,20.57,85600.0,19.1683,19.2149,19.159,19.1776,85600.0
2013-04-24 11:25:00,20.57,20.68,20.56,20.68,135400.0,19.1776,19.2802,19.1683,19.2802,135400.0
2013-04-24 11:30:00,20.68,20.73,20.64,20.66,223000.0,19.2802,19.3268,19.2429,19.2615,223000.0
2013-04-24 11:35:00,20.67,20.68,20.59,20.62,118200.0,19.2708,19.2802,19.1963,19.2242,118200.0
2013-04-24 11:40:00,20.6,20.66,20.6,20.65,42000.0,19.2056,19.2615,19.2056,19.2522,42000.0
2013-04-24 11:45:00,20.65,20.73,20.65,20.72,88200.0,19.2522,19.3268,19.2522,19.3175,88200.0
2013-04-24 11:50:00,20.71,20.75,20.7,20.72,173800.0,19.3081,19.3454,19.2988,19.3175,173800.0
2013-04-24 11:55:00,20.72,20.76,20.72,20.74,124600.0,19.3175,19.3548,19.3175,19.3361,124600.0
2013-04-24 12:00:00,20.74,20.74,20.67,20.72,116400.0,19.3361,19.3361,19.2708,19.3175,116400.0
2013-04-24 12:05:00,20.71,20.74,20.69,20.71,51200.0,19.3081,19.3361,19.2895,19.3081,51200.0
2013-04-24 12:10:00,20.7,20.72,20.64,20.67,146800.0,19.2988,19.3175,19.2429,19.2708,146800.0
2013-04-24 12:15:00,20.66,20.67,20.63,20.66,39000.0,19.2615,19.2708,19.2336,19.2615,39000.0
2013-04-24 12:20:00,20.66,20.71,20.64,20.7,81600.0,19.2615,19.3081,19.2429,19.2988,81600.0
2013-04-24 12:25:00,20.71,20.71,20.66,20.68,49000.0,19.3081,19.3081,19.2615,19.2802,49000.0
2013-04-24 12:30:00,20.68,20.75,20.67,20.71,113400.0,19.2802,19.3454,19.2708,19.3081,113400.0
2013-04-24 12:35:00,20.71,20.72,20.63,20.64,87600.0,19.3081,19.3175,19.2336,19.2429,87600.0
2013-04-24 12:40:00,20.63,20.64,20.58,20.61,144400.0,19.2336,19.2429,19.1869,19.2149,144400.0
2013-04-24 12:45:00,20.61,20.65,20.59,20.63,50800.0,19.2149,19.2522,19.1963,19.2336,50800.0
2013-04-24 12:50:00,20.62,20.67,20.62,20.65,36400.0,19.2242,19.2708,19.2242,19.2522,36400.0
2013-04-24 12:55:00,20.64,20.66,20.63,20.65,53200.0,19.2429,19.2615,19.2336,19.2522,53200.0
2013-04-24 13:00:00,20.64,20.7,20.64,20.7,64800.0,19.2429,19.2988,19.2429,19.2988,64800.0
2013-04-24 13:05:00,20.69,20.72,20.68,20.71,97000.0,19.2895,19.3175,19.2802,19.3081,97000.0
2013-04-24 13:10:00,20.72,20.75,20.71,20.74,92600.0,19.3175,19.3454,19.3081,19.3361,92600.0
2013-04-24 13:15:00,20.74,20.82,20.74,20.79,285800.0,19.3361,19.4107,19.3361,19.3827,285800.0
2013-04-24 13:20:00,20.8,20.83,20.77,20.81,126200.0,19.392,19.42,19.3641,19.4014,126200.0
2013-04-24 13:25:00,20.81,20.81,20.78,20.79,78200.0,19.4014,19.4014,19.3734,19.3827,78200.0
2013-04-24 13:30:00,20.79,20.84,20.75,20.82,165000.0,19.3827,19.4293,19.3454,19.4107,165000.0
2013-04-24 13:35:00,20.82,20.82,20.8,20.81,65800.0,19.4107,19.4107,19.392,19.4014,65800.0
2013-04-24 13:40:00,20.81,20.82,20.78,20.81,95000.0,19.4014,19.4107,19.3734,19.4014,95000.0
2013-04-24 13:45:00,20.81,20.82,20.8,20.81,71800.0,19.4014,19.4107,19.392,19.4014,71800.0
2013-04-24 13:50:00,20.81,20.82,20.79,20.8,42200.0,19.4014,19.4107,19.3827,19.392,42200.0
2013-04-24 13:55:00,20.79,20.82,20.77,20.79,32400.0,19.3827,19.4107,19.3641,19.3827,32400.0
2013-04-24 14:00:00,20.78,20.88,20.78,20.87,173600.0,19.3734,19.4666,19.3734,19.4573,173600.0
2013-04-24 14:05:00,20.87,20.89,20.83,20.84,180800.0,19.4573,19.476,19.42,19.4293,180800.0
2013-04-24 14:10:00,20.85,20.89,20.85,20.87,126800.0,19.4387,19.476,19.4387,19.4573,126800.0
2013-04-24 14:15:00,20.87,20.93,20.86,20.93,194000.0,19.4573,19.5132,19.448,19.5132,194000.0
2013-04-24 14:20:00,20.93,20.98,20.92,20.98,164800.0,19.5132,19.5599,19.5039,19.5599,164800.0
2013-04-24 14:25:00,20.97,20.97,20.93,20.96,99400.0,19.5505,19.5505,19.5132,19.5412,99400.0
2013-04-24 14:30:00,20.96,20.96,20.92,20.93,70400.0,19.5412,19.5412,19.5039,19.5132,70400.0
2013-04-24 14:35:00,20.93,20.97,20.93,20.96,52000.0,19.5132,19.5505,19.5132,19.5412,52000.0
2013-04-24 14:40:00,20.97,20.98,20.94,20.96,49600.0,19.5505,19.5599,19.5226,19.5412,49600.0
2013-04-24 14:45:00,20.95,20.97,20.86,20.89,164000.0,19.5319,19.5505,19.448,19.476,164000.0
2013-04-24 14:50:00,20.89,20.91,20.86,20.88,100400.0,19.476,19.4946,19.448,19.4666,100400.0
2013-04-24 14:55:00,20.88,20.94,20.87,20.94,91400.0,19.4666,19.5226,19.4573,19.5226,91400.0
2013-04-24 15:00:00,20.94,20.97,20.93,20.96,121600.0,19.5226,19.5505,19.5132,19.5412,121600.0
2013-04-24 15:05:00,20.96,20.97,20.92,20.95,127800.0,19.5412,19.5505,19.5039,19.5319,127800.0
2013-04-24 15:10:00,20.95,20.95,20.89,20.92,81800.0,19.5319,19.5319,19.476,19.5039,81800.0
2013-04-24 15:15:00,20.92,20.96,20.92,20.93,98800.0,19.5039,19.5412,19.5039,19.5132,98800.0
2013-04-24 15:20:00,20.93,20.93,20.9,20.91,95800.0,19.5132,19.5132,19.4853,19.4946,95800.0
2013-04-24 15:25:00,20.91,20.97,20.88,20.94,210000.0,19.4946,19.5505,19.4666,19.5226,210000.0
2013-04-24 15:30:00,20.93,20.96,20.89,20.9,89600.0,19.5132,19.5412,19.476,19.4853,89600.0
2013-04-24 15:35:00,20.91,20.93,20.87,20.93,194000.0,19.4946,19.5132,19.4573,19.5132,194000.0
2013-04-24 15:40:00,20.92,20.97,20.91,20.91,173800.0,19.5039,19.5505,19.4946,19.4946,173800.0
2013-04-24 15:45:00,20.91,20.95,20.89,20.93,71600.0,19.4946,19.5319,19.476,19.5132,71600.0
2013-04-24 15:50:00,20.93,20.93,20.9,20.93,98200.0,19.5132,19.5132,19.4853,19.5132,98200.0
2013-04-24 15:55:00,20.93,20.94,20.85,20.93,255800.0,19.5132,19.5226,19.4387,19.5132,255800.0
2013-04-25 09:30:00,21.1,21.15,21.02,21.1,549000.0,19.6717,19.7184,19.5972,19.6717,549000.0
2013-04-25 09:35:00,21.1,21.25,21.1,21.23,589600.0,19.6717,19.8116,19.6717,19.7929,589600.0
2013-04-25 09:40:00,21.23,21.28,21.16,21.21,427400.0,19.7929,19.8396,19.7277,19.7743,427400.0
2013-04-25 09:45:00,21.2,21.24,21.15,21.21,208000.0,19.765,19.8023,19.7184,19.7743,208000.0
2013-04-25 09:50:00,21.23,21.41,21.21,21.38,578600.0,19.7929,19.9608,19.7743,19.9328,578600.0
2013-04-25 09:55:00,21.39,21.5,21.38,21.45,337200.0,19.9421,20.0447,19.9328,19.998,337200.0
2013-04-25 10:00:00,21.46,21.56,21.43,21.52,487000.0,20.0074,20.1006,19.9794,20.0633,487000.0
2013-04-25 10:05:00,21.52,21.57,21.52,21.54,292200.0,20.0633,20.1099,20.0633,20.082,292200.0
2013-04-25 10:10:00,21.55,21.56,21.49,21.5,257600.0,20.0913,20.1006,20.0353,20.0447,257600.0
2013-04-25 10:15:00,21.53,21.55,21.48,21.55,284000.0,20.0726,20.0913,20.026,20.0913,284000.0
2013-04-25 10:20:00,21.55,21.59,21.51,21.55,312600.0,20.0913,20.1286,20.054,20.0913,312600.0
2013-04-25 10:25:00,21.55,21.64,21.53,21.6,216200.0,20.0913,20.1752,20.0726,20.1379,216200.0
2013-04-25 10:30:00,21.61,21.61,21.54,21.54,210000.0,20.1472,20.1472,20.082,20.082,210000.0
2013-04-25 10:35:00,21.54,21.56,21.5,21.52,162000.0,20.082,20.1006,20.0447,20.0633,162000.0
2013-04-25 10:40:00,21.5,21.57,21.5,21.55,179400.0,20.0447,20.1099,20.0447,20.0913,179400.0
2013-04-25 10:45:00,21.54,21.55,21.48,21.5,117000.0,20.082,20.0913,20.026,20.0447,117000.0
2013-04-25 10:50:00,21.5,21.58,21.5,21.55,206200.0,20.0447,20.1192,20.0447,20.0913,206200.0
2013-04-25 10:55:00,21.56,21.6,21.53,21.58,111200.0,20.1006,20.1379,20.0726,20.1192,111200.0
2013-04-25 11:00:00,21.58,21.65,21.58,21.61,271600.0,20.1192,20.1845,20.1192,20.1472,271600.0
2013-04-25 11:05:00,21.6,21.62,21.58,21.6,100800.0,20.1379,20.1565,20.1192,20.1379,100800.0
2013-04-25 11:10:00,21.61,21.61,21.54,21.54,114800.0,20.1472,20.1472,20.082,20.082,114800.0
2013-04-25 11:15:00,21.54,21.62,21.53,21.57,120000.0,20.082,20.1565,20.0726,20.1099,120000.0
2013-04-25 11:20:00,21.57,21.6,21.56,21.57,81400.0,20.1099,20.1379,20.1006,20.1099,81400.0
2013-04-25 11:25:00,21.59,21.6,21.55,21.56,97200.0,20.1286,20.1379,20.0913,20.1006,97200.0
2013-04-25 11:30:00,21.56,21.64,21.54,21.62,254400.0,20.1006,20.1752,20.082,20.1565,254400.0
2013-04-25 11:35:00,21.61,21.63,21.58,21.61,97000.0,20.1472,20.1659,20.1192,20.1472,97000.0
2013-04-25 11:40:00,21.6,21.61,21.54,21.55,90200.0,20.1379,20.1472,20.082,20.0913,90200.0
2013-04-25 11:45:00,21.55,21.57,21.5,21.52,101200.0,20.0913,20.1099,20.0447,20.0633,101200.0
2013-04-25 11:50:00,21.51,21.52,21.49,21.49,84800.0,20.054,20.0633,20.0353,20.0353,84800.0
2013-04-25 11:55:00,21.48,21.5,21.46,21.5,141200.0,20.026,20.0447,20.0074,20.0447,141200.0
2013-04-25 12:00:00,21.5,21.54,21.48,21.51,121400.0,20.0447,20.082,20.026,20.054,121400.0
2013-04-25 12:05:00,21.51,21.53,21.5,21.53,44400.0,20.054,20.0726,20.0447,20.0726,44400.0
2013-04-25 12:10:00,21.52,21.56,21.52,21.56,87400.0,20.0633,20.1006,20.0633,20.1006,87400.0
2013-04-25 12:15:00,21.56,21.56,21.51,21.52,81000.0,20.1006,20.1006,20.054,20.0633,81000.0
2013-04-25 12:20:00,21.51,21.53,21.49,21.49,59200.0,20.054,20.0726,20.0353,20.0353,59200.0
2013-04-25 12:25:00,21.49,21.5,21.45,21.47,112200.0,20.0353,20.0447,19.998,20.0167,112200.0
2013-04-25 12:30:00,21.48,21.54,21.47,21.54,100200.0,20.026,20.082,20.0167,20.082,100200.0
2013-04-25 12:35:00,21.54,21.54,21.52,21.54,63800.0,20.082,20.082,20.0633,20.082,63800.0
2013-04-25 12:40:00,21.53,21.58,21.52,21.57,251000.0,20.0726,20.1192,20.0633,20.1099,251000.0
2013-04-25 12:45:00,21.57,21.6,21.57,21.58,143800.0,20.1099,20.1379,20.1099,20.1192,143800.0
2013-04-25 12:50:00,21.58,21.59,21.57,21.59,63600.0,20.1192,20.1286,20.1099,20.1286,63600.0
2013-04-25 12:55:00,21.59,21.61,21.58,21.6,100800.0,20.1286,20.1472,20.1192,20.1379,100800.0
2013-04-25 13:00:00,21.61,21.62,21.58,21.61,150800.0,20.1472,20.1565,20.1192,20.1472,150800.0
2013-04-25 13:05:00,21.61,21.63,21.57,21.58,78200.0,20.1472,20.1659,20.1099,20.1192,78200.0
2013-04-25 13:10:00,21.58,21.61,21.57,21.59,100800.0,20.1192,20.1472,20.1099,20.1286,100800.0
2013-04-25 13:15:00,21.6,21.65,21.6,21.64,223000.0,20.1379,20.1845,20.1379,20.1752,223000.0
2013-04-25 13:20:00,21.64,21.65,21.61,21.63,75400.0,20.1752,20.1845,20.1472,20.1659,75400.0
2013-04-25 13:25:00,21.63,21.68,21.63,21.68,153600.0,20.1659,20.2125,20.1659,20.2125,153600.0
2013-04-25 13:30:00,21.68,21.68,21.65,21.66,55800.0,20.2125,20.2125,20.1845,20.1938,55800.0
2013-04-25 13:35:00,21.67,21.68,21.65,21.66,53800.0,20.2032,20.2125,20.1845,20.1938,53800.0
2013-04-25 13:40:00,21.66,21.66,21.62,21.63,71400.0,20.1938,20.1938,20.1565,20.1659,71400.0
2013-04-25 13:45:00,21.61,21.62,21.6,21.61,113600.0,20.1472,20.1565,20.1379,20.1472,113600.0
2013-04-25 13:50:00,21.61,21.61,21.6,21.6,39200.0,20.1472,20.1472,20.1379,20.1379,39200.0
2013-04-25 13:55:00,21.6,21.66,21.6,21.65,76600.0,20.1379,20.1938,20.1379,20.1845,76600.0
2013-04-25 14:00:00,21.65,21.65,21.63,21.64,36800.0,20.1845,20.1845,20.1659,20.1752,36800.0
2013-04-25 14:05:00,21.64,21.67,21.64,21.65,81400.0,20.1752,20.2032,20.1752,20.1845,81400.0
2013-04-25 14:10:00,21.64,21.64,21.61,21.62,95200.0,20.1752,20.1752,20.1472,20.1565,95200.0
2013-04-25 14:15:00,21.61,21.63,21.58,21.6,75600.0,20.1472,20.1659,20.1192,20.1379,75600.0
2013-04-25 14:20:00,21.59,21.62,21.59,21.62,33200.0,20.1286,20.1565,20.1286,20.1565,33200.0
2013-04-25 14:25:00,21.61,21.61,21.59,21.6,90200.0,20.1472,20.1472,20.1286,20.1379,90200.0
2013-04-25 14:30:00,21.6,21.61,21.55,21.57,104200.0,20.1379,20.1472,20.0913,20.1099,104200.0
2013-04-25 14:35:00,21.58,21.61,21.58,21.6,31200.0,20.1192,20.1472,20.1192,20.1379,31200.0
2013-04-25 14:40:00,21.6,21.66,21.57,21.59,160800.0,20.1379,20.1938,20.1099,20.1286,160800.0
2013-04-25 14:45:00,21.58,21.6,21.55,21.57,91600.0,20.1192,20.1379,20.0913,20.1099,91600.0
2013-04-25 14:50:00,21.56,21.57,21.49,21.5,205200.0,20.1006,20.1099,20.0353,20.0447,205200.0
2013-04-25 14:55:00,21.5,21.52,21.45,21.5,226200.0,20.0447,20.0633,19.998,20.0447,226200.0
2013-04-25 15:00:00,21.5,21.5,21.43,21.46,171000.0,20.0447,20.0447,19.9794,20.0074,171000.0
2013-04-25 15:05:00,21.45,21.45,21.36,21.43,221000.0,19.998,19.998,19.9141,19.9794,221000.0
2013-04-25 15:10:00,21.45,21.45,21.36,21.42,287000.0,19.998,19.998,19.9141,19.9701,287000.0
2013-04-25 15:15:00,21.41,21.43,21.28,21.32,339600.0,19.9608,19.9794,19.8396,19.8768,339600.0
2013-04-25 15:20:00,21.33,21.37,21.29,21.31,145600.0,19.8862,19.9235,19.8489,19.8675,145600.0
2013-04-25 15:25:00,21.31,21.34,21.28,21.31,92800.0,19.8675,19.8955,19.8396,19.8675,92800.0
2013-04-25 15:30:00,21.31,21.37,21.3,21.35,182000.0,19.8675,19.9235,19.8582,19.9048,182000.0
2013-04-25 15:35:00,21.35,21.39,21.34,21.38,138400.0,19.9048,19.9421,19.8955,19.9328,138400.0
2013-04-25 15:40:00,21.38,21.41,21.36,21.38,130400.0,19.9328,19.9608,19.9141,19.9328,130400.0
2013-04-25 15:45:00,21.38,21.4,21.37,21.39,101200.0,19.9328,19.9514,19.9235,19.9421,101200.0
2013-04-25 15:50:00,21.38,21.38,21.28,21.28,331000.0,19.9328,19.9328,19.8396,19.8396,331000.0
2013-04-25 15:55:00,21.28,21.35,21.26,21.33,394400.0,19.8396,19.9048,19.8209,19.8862,394400.0
2013-04-26 09:30:00,21.14,21.18,21.07,21.08,455400.0,19.709,19.7463,19.6438,19.6531,455400.0
2013-04-26 09:35:00,21.08,21.16,21.05,21.05,377800.0,19.6531,19.7277,19.6251,19.6251,377800.0
2013-04-26 09:40:00,21.05,21.11,21.03,21.03,405200.0,19.6251,19.6811,19.6065,19.6065,405200.0
2013-04-26 09:45:00,21.03,21.15,21.0,21.1,563800.0,19.6065,19.7184,19.5785,19.6717,563800.0
2013-04-26 09:50:00,21.1,21.25,21.08,21.25,397000.0,19.6717,19.8116,19.6531,19.8116,397000.0
2013-04-26 09:55:00,21.2,21.31,21.18,21.28,383600.0,19.765,19.8675,19.7463,19.8396,383600.0
2013-04-26 10:00:00,21.28,21.33,21.19,21.19,338200.0,19.8396,19.8862,19.7556,19.7556,338200.0
2013-04-26 10:05:00,21.18,21.18,21.05,21.07,398600.0,19.7463,19.7463,19.6251,19.6438,398600.0
2013-04-26 10:10:00,21.07,21.13,20.92,21.0,610800.0,19.6438,19.6997,19.5039,19.5785,610800.0
2013-04-26 10:15:00,21.02,21.07,20.93,21.03,384200.0,19.5972,19.6438,19.5132,19.6065,384200.0
2013-04-26 10:20:00,21.03,21.05,20.93,21.04,331200.0,19.6065,19.6251,19.5132,19.6158,331200.0
2013-04-26 10:25:00,21.03,21.15,21.03,21.15,265800.0,19.6065,19.7184,19.6065,19.7184,265800.0
2013-04-26 10:30:00,21.13,21.13,21.05,21.06,156200.0,19.6997,19.6997,19.6251,19.6344,156200.0
2013-04-26 10:35:00,21.06,21.1,21.01,21.07,147200.0,19.6344,19.6717,19.5878,19.6438,147200.0
2013-04-26 10:40:00,21.08,21.14,21.04,21.13,162200.0,19.6531,19.709,19.6158,19.6997,162200.0
2013-04-26 10:45:00,21.12,21.13,21.07,21.11,82000.0,19.6904,19.6997,19.6438,19.6811,82000.0
2013-04-26 10:50:00,21.1,21.1,20.93,20.97,328800.0,19.6717,19.6717,19.5132,19.5505,328800.0
2013-04-26 10:55:00,20.98,21.05,20.95,21.01,222000.0,19.5599,19.6251,19.5319,19.5878,222000.0
2013-04-26 11:00:00,21.0,21.08,20.98,21.05,169800.0,19.5785,19.6531,19.5599,19.6251,169800.0
2013-04-26 11:05:00,21.05,21.07,21.0,21.02,99400.0,19.6251,19.6438,19.5785,19.5972,99400.0
2013-04-26 11:10:00,21.02,21.07,21.0,21.05,120400.0,19.5972,19.6438,19.5785,19.6251,120400.0
2013-04-26 11:15:00,21.05,21.12,21.04,21.06,235200.0,19.6251,19.6904,19.6158,19.6344,235200.0
2013-04-26 11:20:00,21.07,21.08,21.03,21.06,71200.0,19.6438,19.6531,19.6065,19.6344,71200.0
2013-04-26 11:25:00,21.07,21.11,20.99,21.01,155200.0,19.6438,19.6811,19.5692,19.5878,155200.0
2013-04-26 11:30:00,21.03,21.03,20.95,20.99,132600.0,19.6065,19.6065,19.5319,19.5692,132600.0
2013-04-26 11:35:00,21.0,21.02,20.88,20.91,231400.0,19.5785,19.5972,19.4666,19.4946,231400.0
2013-04-26 11:40:00,20.91,20.93,20.89,20.9,150800.0,19.4946,19.5132,19.476,19.4853,150800.0
2013-04-26 11:45:00,20.9,20.9,20.83,20.84,386600.0,19.4853,19.4853,19.42,19.4293,386600.0
2013-04-26 11:50:00,20.84,20.84,20.8,20.82,292600.0,19.4293,19.4293,19.392,19.4107,292600.0
2013-04-26 11:55:00,20.81,20.85,20.78,20.82,330400.0,19.4014,19.4387,19.3734,19.4107,330400.0
2013-04-26 12:00:00,20.81,20.84,20.74,20.82,313000.0,19.4014,19.4293,19.3361,19.4107,313000.0
2013-04-26 12:05:00,20.83,20.92,20.81,20.9,313600.0,19.42,19.5039,19.4014,19.4853,313600.0
2013-04-26 12:10:00,20.89,20.91,20.81,20.82,288400.0,19.476,19.4946,19.4014,19.4107,288400.0
2013-04-26 12:15:00,20.81,20.88,20.81,20.85,131000.0,19.4014,19.4666,19.4014,19.4387,131000.0
2013-04-26 12:20:00,20.85,20.88,20.81,20.81,103800.0,19.4387,19.4666,19.4014,19.4014,103800.0
2013-04-26 12:25:00,20.81,20.82,20.78,20.78,74400.0,19.4014,19.4107,19.3734,19.3734,74400.0
2013-04-26 12:30:00,20.79,20.82,20.77,20.8,58000.0,19.3827,19.4107,19.3641,19.392,58000.0
2013-04-26 12:35:00,20.8,20.82,20.77,20.78,33800.0,19.392,19.4107,19.3641,19.3734,33800.0
2013-04-26 12:40:00,20.77,20.8,20.75,20.78,133600.0,19.3641,19.392,19.3454,19.3734,133600.0
2013-04-26 12:45:00,20.77,20.86,20.77,20.86,87600.0,19.3641,19.448,19.3641,19.448,87600.0
2013-04-26 12:50:00,20.86,20.88,20.84,20.88,135600.0,19.448,19.4666,19.4293,19.4666,135600.0
2013-04-26 12:55:00,20.88,20.89,20.86,20.87,69400.0,19.4666,19.476,19.448,19.4573,69400.0
2013-04-26 13:00:00,20.86,20.86,20.84,20.85,35200.0,19.448,19.448,19.4293,19.4387,35200.0
2013-04-26 13:05:00,20.84,20.86,20.81,20.86,46200.0,19.4293,19.448,19.4014,19.448,46200.0
2013-04-26 13:10:00,20.85,20.9,20.84,20.9,147400.0,19.4387,19.4853,19.4293,19.4853,147400.0
2013-04-26 13:15:00,20.9,20.93,20.9,20.92,73600.0,19.4853,19.5132,19.4853,19.5039,73600.0
2013-04-26 13:20:00,20.92,21.0,20.91,20.96,214400.0,19.5039,19.5785,19.4946,19.5412,214400.0
2013-04-26 13:25:00,20.96,21.04,20.96,21.01,130600.0,19.5412,19.6158,19.5412,19.5878,130600.0
2013-04-26 13:30:00,21.01,21.02,20.99,21.0,91800.0,19.5878,19.5972,19.5692,19.5785,91800.0
2013-04-26 13:35:00,21.0,21.01,20.95,20.96,75600.0,19.5785,19.5878,19.5319,19.5412,75600.0
2013-04-26 13:40:00,20.95,21.02,20.93,21.02,82000.0,19.5319,19.5972,19.5132,19.5972,82000.0
2013-04-26 13:45:00,21.02,21.09,21.01,21.05,231400.0,19.5972,19.6624,19.5878,19.6251,231400.0
2013-04-26 13:50:00,21.05,21.06,21.02,21.03,50400.0,19.6251,19.6344,19.5972,19.6065,50400.0
2013-04-26 13:55:00,21.03,21.05,21.02,21.02,29000.0,19.6065,19.6251,19.5972,19.5972,29000.0
2013-04-26 14:00:00,21.01,21.04,20.98,21.02,72400.0,19.5878,19.6158,19.5599,19.5972,72400.0
2013-04-26 14:05:00,21.02,21.07,21.0,21.01,53800.0,19.5972,19.6438,19.5785,19.5878,53800.0
2013-04-26 14:10:00,21.02,21.02,20.97,20.97,37600.0,19.5972,19.5972,19.5505,19.5505,37600.0
2013-04-26 14:15:00,20.97,20.99,20.96,20.99,141200.0,19.5505,19.5692,19.5412,19.5692,141200.0
2013-04-26 14:20:00,20.98,21.02,20.93,21.02,80800.0,19.5599,19.5972,19.5132,19.5972,80800.0
2013-04-26 14:25:00,21.01,21.02,20.97,20.98,28000.0,19.5878,19.5972,19.5505,19.5599,28000.0
2013-04-26 14:30:00,20.98,21.0,20.98,20.99,75400.0,19.5599,19.5785,19.5599,19.5692,75400.0
2013-04-26 14:35:00,20.99,21.04,20.98,21.03,28800.0,19.5692,19.6158,19.5599,19.6065,28800.0
2013-04-26 14:40:00,21.03,21.04,21.0,21.0,118800.0,19.6065,19.6158,19.5785,19.5785,118800.0
2013-04-26 14:45:00,21.0,21.04,20.95,21.04,169200.0,19.5785,19.6158,19.5319,19.6158,169200.0
2013-04-26 14:50:00,21.04,21.04,20.98,21.0,51200.0,19.6158,19.6158,19.5599,19.5785,51200.0
2013-04-26 14:55:00,21.0,21.02,20.97,20.97,56400.0,19.5785,19.5972,19.5505,19.5505,56400.0
2013-04-26 15:00:00,20.97,21.07,20.97,21.05,283800.0,19.5505,19.6438,19.5505,19.6251,283800.0
2013-04-26 15:05:00,21.06,21.09,21.04,21.09,142800.0,19.6344,19.6624,19.6158,19.6624,142800.0
2013-04-26 15:10:00,21.09,21.11,21.06,21.1,130400.0,19.6624,19.6811,19.6344,19.6717,130400.0
2013-04-26 15:15:00,21.1,21.1,21.04,21.05,205000.0,19.6717,19.6717,19.6158,19.6251,205000.0
2013-04-26 15:20:00,21.05,21.07,21.04,21.06,119200.0,19.6251,19.6438,19.6158,19.6344,119200.0
2013-04-26 15:25:00,21.05,21.09,21.04,21.07,105400.0,19.6251,19.6624,19.6158,19.6438,105400.0
2013-04-26 15:30:00,21.07,21.12,21.07,21.11,221600.0,19.6438,19.6904,19.6438,19.6811,221600.0
2013-04-26 15:35:00,21.11,21.11,21.08,21.1,134800.0,19.6811,19.6811,19.6531,19.6717,134800.0
2013-04-26 15:40:00,21.1,21.13,21.1,21.1,268200.0,19.6717,19.6997,19.6717,19.6717,268200.0
2013-04-26 15:45:00,21.1,21.11,21.05,21.11,183000.0,19.6717,19.6811,19.6251,19.6811,183000.0
2013-04-26 15:50:00,21.1,21.11,21.05,21.07,240400.0,19.6717,19.6811,19.6251,19.6438,240400.0
2013-04-26 15:55:00,21.07,21.1,21.0,21.02,453000.0,19.6438,19.6717,19.5785,19.5972,453000.0
2013-04-29 09:30:00,21.29,21.4,21.22,21.23,454200.0,19.8489,19.9514,19.7836,19.7929,454200.0
2013-04-29 09:35:00,21.22,21.22,21.13,21.16,330400.0,19.7836,19.7836,19.6997,19.7277,330400.0
2013-04-29 09:40:00,21.15,21.28,21.14,21.21,352400.0,19.7184,19.8396,19.709,19.7743,352400.0
2013-04-29 09:45:00,21.23,21.25,21.21,21.22,169600.0,19.7929,19.8116,19.7743,19.7836,169600.0
2013-04-29 09:50:00,21.22,21.32,21.2,21.29,305600.0,19.7836,19.8768,19.765,19.8489,305600.0
2013-04-29 09:55:00,21.28,21.35,21.28,21.34,175200.0,19.8396,19.9048,19.8396,19.8955,175200.0
2013-04-29 10:00:00,21.35,21.52,21.3,21.52,669200.0,19.9048,20.0633,19.8582,20.0633,669200.0
2013-04-29 10:05:00,21.52,21.57,21.5,21.57,485600.0,20.0633,20.1099,20.0447,20.1099,485600.0
2013-04-29 10:10:00,21.56,21.56,21.47,21.49,224000.0,20.1006,20.1006,20.0167,20.0353,224000.0
2013-04-29 10:15:00,21.48,21.53,21.46,21.49,152600.0,20.026,20.0726,20.0074,20.0353,152600.0
2013-04-29 10:20:00,21.5,21.53,21.48,21.53,181600.0,20.0447,20.0726,20.026,20.0726,181600.0
2013-04-29 10:25:00,21.53,21.53,21.47,21.48,110800.0,20.0726,20.0726,20.0167,20.026,110800.0
2013-04-29 10:30:00,21.49,21.49,21.42,21.43,184200.0,20.0353,20.0353,19.9701,19.9794,184200.0
2013-04-29 10:35:00,21.43,21.48,21.42,21.43,152600.0,19.9794,20.026,19.9701,19.9794,152600.0
2013-04-29 10:40:00,21.43,21.46,21.42,21.43,87000.0,19.9794,20.0074,19.9701,19.9794,87000.0
2013-04-29 10:45:00,21.45,21.5,21.43,21.48,155800.0,19.998,20.0447,19.9794,20.026,155800.0
2013-04-29 10:50:00,21.49,21.51,21.48,21.5,129600.0,20.0353,20.054,20.026,20.0447,129600.0
2013-04-29 10:55:00,21.5,21.5,21.46,21.49,106400.0,20.0447,20.0447,20.0074,20.0353,106400.0
2013-04-29 11:00:00,21.49,21.5,21.46,21.49,142600.0,20.0353,20.0447,20.0074,20.0353,142600.0
2013-04-29 11:05:00,21.48,21.51,21.46,21.48,81000.0,20.026,20.054,20.0074,20.026,81000.0
2013-04-29 11:10:00,21.47,21.48,21.45,21.46,57400.0,20.0167,20.026,19.998,20.0074,57400.0
2013-04-29 11:15:00,21.47,21.48,21.43,21.45,144000.0,20.0167,20.026,19.9794,19.998,144000.0
2013-04-29 11:20:00,21.45,21.5,21.45,21.47,61000.0,19.998,20.0447,19.998,20.0167,61000.0
2013-04-29 11:25:00,21.48,21.5,21.47,21.49,40200.0,20.026,20.0447,20.0167,20.0353,40200.0
2013-04-29 11:30:00,21.48,21.5,21.48,21.5,52600.0,20.026,20.0447,20.026,20.0447,52600.0
2013-04-29 11:35:00,21.5,21.51,21.48,21.49,81200.0,20.0447,20.054,20.026,20.0353,81200.0
2013-04-29 11:40:00,21.48,21.49,21.46,21.48,30000.0,20.026,20.0353,20.0074,20.026,30000.0
2013-04-29 11:45:00,21.49,21.5,21.47,21.47,51800.0,20.0353,20.0447,20.0167,20.0167,51800.0
2013-04-29 11:50:00,21.47,21.49,21.46,21.47,33400.0,20.0167,20.0353,20.0074,20.0167,33400.0
2013-04-29 11:55:00,21.47,21.5,21.47,21.5,34800.0,20.0167,20.0447,20.0167,20.0447,34800.0
2013-04-29 12:00:00,21.5,21.59,21.49,21.59,440800.0,20.0447,20.1286,20.0353,20.1286,440800.0
2013-04-29 12:05:00,21.59,21.6,21.55,21.55,100400.0,20.1286,20.1379,20.0913,20.0913,100400.0
2013-04-29 12:10:00,21.57,21.59,21.55,21.56,46200.0,20.1099,20.1286,20.0913,20.1006,46200.0
2013-04-29 12:15:00,21.56,21.58,21.54,21.54,42200.0,20.1006,20.1192,20.082,20.082,42200.0
2013-04-29 12:20:00,21.55,21.59,21.54,21.58,95000.0,20.0913,20.1286,20.082,20.1192,95000.0
2013-04-29 12:25:00,21.58,21.6,21.57,21.57,355800.0,20.1192,20.1379,20.1099,20.1099,355800.0
2013-04-29 12:30:00,21.56,21.59,21.56,21.56,40400.0,20.1006,20.1286,20.1006,20.1006,40400.0
2013-04-29 12:35:00,21.56,21.59,21.56,21.58,71000.0,20.1006,20.1286,20.1006,20.1192,71000.0
2013-04-29 12:40:00,21.59,21.6,21.57,21.58,88000.0,20.1286,20.1379,20.1099,20.1192,88000.0
2013-04-29 12:45:00,21.57,21.58,21.54,21.55,72400.0,20.1099,20.1192,20.082,20.0913,72400.0
2013-04-29 12:50:00,21.56,21.57,21.54,21.54,62800.0,20.1006,20.1099,20.082,20.082,62800.0
2013-04-29 12:55:00,21.55,21.56,21.5,21.5,77600.0,20.0913,20.1006,20.0447,20.0447,77600.0
2013-04-29 13:00:00,21.52,21.52,21.47,21.48,122600.0,20.0633,20.0633,20.0167,20.026,122600.0
2013-04-29 13:05:00,21.48,21.5,21.48,21.48,94800.0,20.026,20.0447,20.026,20.026,94800.0
2013-04-29 13:10:00,21.49,21.5,21.48,21.49,72200.0,20.0353,20.0447,20.026,20.0353,72200.0
2013-04-29 13:15:00,21.49,21.5,21.48,21.5,40200.0,20.0353,20.0447,20.026,20.0447,40200.0
2013-04-29 13:20:00,21.49,21.52,21.48,21.5,34000.0,20.0353,20.0633,20.026,20.0447,34000.0
2013-04-29 13:25:00,21.49,21.51,21.48,21.5,14600.0,20.0353,20.054,20.026,20.0447,14600.0
2013-04-29 13:30:00,21.51,21.52,21.5,21.51,68000.0,20.054,20.0633,20.0447,20.054,68000.0
2013-04-29 13:35:00,21.51,21.52,21.5,21.5,50000.0,20.054,20.0633,20.0447,20.0447,50000.0
2013-04-29 13:40:00,21.5,21.53,21.5,21.53,56200.0,20.0447,20.0726,20.0447,20.0726,56200.0
2013-04-29 13:45:00,21.52,21.57,21.52,21.56,92800.0,20.0633,20.1099,20.0633,20.1006,92800.0
2013-04-29 13:50:00,21.56,21.57,21.54,21.56,82600.0,20.1006,20.1099,20.082,20.1006,82600.0
2013-04-29 13:55:00,21.58,21.59,21.56,21.57,76800.0,20.1192,20.1286,20.1006,20.1099,76800.0
2013-04-29 14:00:00,21.57,21.59,21.55,21.57,106400.0,20.1099,20.1286,20.0913,20.1099,106400.0
2013-04-29 14:05:00,21.57,21.58,21.56,21.57,27600.0,20.1099,20.1192,20.1006,20.1099,27600.0
2013-04-29 14:10:00,21.57,21.58,21.55,21.56,46000.0,20.1099,20.1192,20.0913,20.1006,46000.0
2013-04-29 14:15:00,21.55,21.55,21.53,21.53,29600.0,20.0913,20.0913,20.0726,20.0726,29600.0
2013-04-29 14:20:00,21.53,21.56,21.53,21.55,41400.0,20.0726,20.1006,20.0726,20.0913,41400.0
2013-04-29 14:25:00,21.56,21.59,21.56,21.58,57000.0,20.1006,20.1286,20.1006,20.1192,57000.0
2013-04-29 14:30:00,21.57,21.59,21.57,21.58,41400.0,20.1099,20.1286,20.1099,20.1192,41400.0
2013-04-29 14:35:00,21.57,21.58,21.55,21.56,44200.0,20.1099,20.1192,20.0913,20.1006,44200.0
2013-04-29 14:40:00,21.56,21.58,21.55,21.56,46800.0,20.1006,20.1192,20.0913,20.1006,46800.0
2013-04-29 14:45:00,21.55,21.58,21.54,21.54,62800.0,20.0913,20.1192,20.082,20.082,62800.0
2013-04-29 14:50:00,21.55,21.57,21.54,21.55,76000.0,20.0913,20.1099,20.082,20.0913,76000.0
2013-04-29 14:55:00,21.55,21.55,21.53,21.54,43600.0,20.0913,20.0913,20.0726,20.082,43600.0
2013-04-29 15:00:00,21.55,21.55,21.48,21.48,89200.0,20.0913,20.0913,20.026,20.026,89200.0
2013-04-29 15:05:00,21.48,21.5,21.41,21.43,157400.0,20.026,20.0447,19.9608,19.9794,157400.0
2013-04-29 15:10:00,21.44,21.47,21.43,21.46,79200.0,19.9887,20.0167,19.9794,20.0074,79200.0
2013-04-29 15:15:00,21.45,21.49,21.45,21.48,59000.0,19.998,20.0353,19.998,20.026,59000.0
2013-04-29 15:20:00,21.47,21.5,21.47,21.49,74400.0,20.0167,20.0447,20.0167,20.0353,74400.0
2013-04-29 15:25:00,21.49,21.52,21.45,21.5,151600.0,20.0353,20.0633,19.998,20.0447,151600.0
2013-04-29 15:30:00,21.5,21.55,21.49,21.54,148000.0,20.0447,20.0913,20.0353,20.082,148000.0
2013-04-29 15:35:00,21.54,21.58,21.53,21.53,139200.0,20.082,20.1192,20.0726,20.0726,139200.0
2013-04-29 15:40:00,21.53,21.55,21.52,21.54,46600.0,20.0726,20.0913,20.0633,20.082,46600.0
2013-04-29 15:45:00,21.54,21.55,21.49,21.5,182800.0,20.082,20.0913,20.0353,20.0447,182800.0
2013-04-29 15:50:00,21.49,21.49,21.43,21.46,297800.0,20.0353,20.0353,19.9794,20.0074,297800.0
2013-04-29 15:55:00,21.46,21.5,21.41,21.44,533000.0,20.0074,20.0447,19.9608,19.9887,533000.0
2013-04-30 09:30:00,21.47,21.55,21.42,21.53,339200.0,20.0167,20.0913,19.9701,20.0726,339200.0
2013-04-30 09:35:00,21.53,21.58,21.5,21.55,319800.0,20.0726,20.1192,20.0447,20.0913,319800.0
2013-04-30 09:40:00,21.55,21.56,21.36,21.45,374000.0,20.0913,20.1006,19.9141,19.998,374000.0
2013-04-30 09:45:00,21.43,21.45,21.34,21.43,254000.0,19.9794,19.998,19.8955,19.9794,254000.0
2013-04-30 09:50:00,21.43,21.44,21.26,21.29,371400.0,19.9794,19.9887,19.8209,19.8489,371400.0
2013-04-30 09:55:00,21.29,21.33,21.25,21.28,287000.0,19.8489,19.8862,19.8116,19.8396,287000.0
2013-04-30 10:00:00,21.28,21.41,21.18,21.29,706600.0,19.8396,19.9608,19.7463,19.8489,706600.0
2013-04-30 10:05:00,21.29,21.4,21.23,21.37,302400.0,19.8489,19.9514,19.7929,19.9235,302400.0
2013-04-30 10:10:00,21.38,21.45,21.35,21.42,406400.0,19.9328,19.998,19.9048,19.9701,406400.0
2013-04-30 10:15:00,21.42,21.47,21.39,21.4,368200.0,19.9701,20.0167,19.9421,19.9514,368200.0
2013-04-30 10:20:00,21.4,21.44,21.4,21.4,209200.0,19.9514,19.9887,19.9514,19.9514,209200.0
2013-04-30 10:25:00,21.42,21.42,21.32,21.34,173400.0,19.9701,19.9701,19.8768,19.8955,173400.0
2013-04-30 10:30:00,21.34,21.42,21.29,21.4,292600.0,19.8955,19.9701,19.8489,19.9514,292600.0
2013-04-30 10:35:00,21.4,21.45,21.38,21.42,141800.0,19.9514,19.998,19.9328,19.9701,141800.0
2013-04-30 10:40:00,21.42,21.52,21.42,21.49,245800.0,19.9701,20.0633,19.9701,20.0353,245800.0
2013-04-30 10:45:00,21.49,21.54,21.48,21.53,227400.0,20.0353,20.082,20.026,20.0726,227400.0
2013-04-30 10:50:00,21.53,21.58,21.52,21.52,202400.0,20.0726,20.1192,20.0633,20.0633,202400.0
2013-04-30 10:55:00,21.52,21.55,21.47,21.5,121800.0,20.0633,20.0913,20.0167,20.0447,121800.0
2013-04-30 11:00:00,21.5,21.53,21.49,21.49,70000.0,20.0447,20.0726,20.0353,20.0353,70000.0
2013-04-30 11:05:00,21.48,21.55,21.48,21.53,92400.0,20.026,20.0913,20.026,20.0726,92400.0
2013-04-30 11:10:00,21.54,21.55,21.5,21.52,55000.0,20.082,20.0913,20.0447,20.0633,55000.0
2013-04-30 11:15:00,21.52,21.54,21.49,21.54,47400.0,20.0633,20.082,20.0353,20.082,47400.0
2013-04-30 11:20:00,21.53,21.53,21.5,21.52,21400.0,20.0726,20.0726,20.0447,20.0633,21400.0
2013-04-30 11:25:00,21.52,21.56,21.52,21.55,84200.0,20.0633,20.1006,20.0633,20.0913,84200.0
2013-04-30 11:30:00,21.55,21.68,21.54,21.64,492400.0,20.0913,20.2125,20.082,20.1752,492400.0
2013-04-30 11:35:00,21.64,21.67,21.61,21.66,133800.0,20.1752,20.2032,20.1472,20.1938,133800.0
2013-04-30 11:40:00,21.66,21.71,21.65,21.65,170200.0,20.1938,20.2404,20.1845,20.1845,170200.0
2013-04-30 11:45:00,21.66,21.7,21.65,21.67,75600.0,20.1938,20.2311,20.1845,20.2032,75600.0
2013-04-30 11:50:00,21.66,21.74,21.66,21.74,192400.0,20.1938,20.2684,20.1938,20.2684,192400.0
2013-04-30 11:55:00,21.73,21.74,21.68,21.68,158400.0,20.2591,20.2684,20.2125,20.2125,158400.0
2013-04-30 12:00:00,21.69,21.7,21.65,21.66,76400.0,20.2218,20.2311,20.1845,20.1938,76400.0
2013-04-30 12:05:00,21.65,21.71,21.65,21.68,74600.0,20.1845,20.2404,20.1845,20.2125,74600.0
2013-04-30 12:10:00,21.69,21.7,21.67,21.67,18200.0,20.2218,20.2311,20.2032,20.2032,18200.0
2013-04-30 12:15:00,21.67,21.67,21.61,21.64,64200.0,20.2032,20.2032,20.1472,20.1752,64200.0
2013-04-30 12:20:00,21.64,21.65,21.63,21.64,43400.0,20.1752,20.1845,20.1659,20.1752,43400.0
2013-04-30 12:25:00,21.64,21.64,21.61,21.63,29200.0,20.1752,20.1752,20.1472,20.1659,29200.0
2013-04-30 12:30:00,21.64,21.68,21.61,21.68,48000.0,20.1752,20.2125,20.1472,20.2125,48000.0
2013-04-30 12:35:00,21.68,21.68,21.64,21.67,48800.0,20.2125,20.2125,20.1752,20.2032,48800.0
2013-04-30 12:40:00,21.67,21.72,21.66,21.72,84200.0,20.2032,20.2498,20.1938,20.2498,84200.0
2013-04-30 12:45:00,21.72,21.81,21.71,21.8,232400.0,20.2498,20.3337,20.2404,20.3244,232400.0
2013-04-30 12:50:00,21.8,21.83,21.78,21.81,105600.0,20.3244,20.3523,20.3057,20.3337,105600.0
2013-04-30 12:55:00,21.8,21.83,21.8,21.82,99600.0,20.3244,20.3523,20.3244,20.343,99600.0
2013-04-30 13:00:00,21.82,21.83,21.76,21.76,73000.0,20.343,20.3523,20.2871,20.2871,73000.0
2013-04-30 13:05:00,21.75,21.8,21.75,21.79,35600.0,20.2777,20.3244,20.2777,20.315,35600.0
2013-04-30 13:10:00,21.78,21.78,21.74,21.77,35000.0,20.3057,20.3057,20.2684,20.2964,35000.0
2013-04-30 13:15:00,21.77,21.78,21.74,21.77,22400.0,20.2964,20.3057,20.2684,20.2964,22400.0
2013-04-30 13:20:00,21.78,21.79,21.74,21.75,54400.0,20.3057,20.315,20.2684,20.2777,54400.0
2013-04-30 13:25:00,21.75,21.75,21.72,21.72,69200.0,20.2777,20.2777,20.2498,20.2498,69200.0
2013-04-30 13:30:00,21.72,21.74,21.72,21.72,54400.0,20.2498,20.2684,20.2498,20.2498,54400.0
2013-04-30 13:35:00,21.72,21.74,21.72,21.73,59800.0,20.2498,20.2684,20.2498,20.2591,59800.0
2013-04-30 13:40:00,21.73,21.75,21.7,21.75,112000.0,20.2591,20.2777,20.2311,20.2777,112000.0
2013-04-30 13:45:00,21.74,21.76,21.73,21.74,88600.0,20.2684,20.2871,20.2591,20.2684,88600.0
2013-04-30 13:50:00,21.74,21.75,21.71,21.72,35000.0,20.2684,20.2777,20.2404,20.2498,35000.0
2013-04-30 13:55:00,21.73,21.75,21.72,21.75,30400.0,20.2591,20.2777,20.2498,20.2777,30400.0
2013-04-30 14:00:00,21.73,21.74,21.63,21.63,187400.0,20.2591,20.2684,20.1659,20.1659,187400.0
2013-04-30 14:05:00,21.64,21.71,21.61,21.64,224800.0,20.1752,20.2404,20.1472,20.1752,224800.0
2013-04-30 14:10:00,21.65,21.69,21.64,21.68,158600.0,20.1845,20.2218,20.1752,20.2125,158600.0
2013-04-30 14:15:00,21.68,21.7,21.66,21.68,111000.0,20.2125,20.2311,20.1938,20.2125,111000.0
2013-04-30 14:20:00,21.68,21.7,21.66,21.68,79000.0,20.2125,20.2311,20.1938,20.2125,79000.0
2013-04-30 14:25:00,21.68,21.74,21.68,21.73,77600.0,20.2125,20.2684,20.2125,20.2591,77600.0
2013-04-30 14:30:00,21.72,21.72,21.64,21.64,20600.0,20.2498,20.2498,20.1752,20.1752,20600.0
2013-04-30 14:35:00,21.63,21.69,21.6,21.68,187200.0,20.1659,20.2218,20.1379,20.2125,187200.0
2013-04-30 14:40:00,21.68,21.72,21.67,21.71,79200.0,20.2125,20.2498,20.2032,20.2404,79200.0
2013-04-30 14:45:00,21.71,21.72,21.68,21.69,77200.0,20.2404,20.2498,20.2125,20.2218,77200.0
2013-04-30 14:50:00,21.68,21.69,21.66,21.68,71200.0,20.2125,20.2218,20.1938,20.2125,71200.0
2013-04-30 14:55:00,21.7,21.72,21.7,21.72,47000.0,20.2311,20.2498,20.2311,20.2498,47000.0
2013-04-30 15:00:00,21.72,21.72,21.64,21.65,132000.0,20.2498,20.2498,20.1752,20.1845,132000.0
2013-04-30 15:05:00,21.66,21.68,21.66,21.67,20800.0,20.1938,20.2125,20.1938,20.2032,20800.0
2013-04-30 15:10:00,21.67,21.68,21.66,21.68,61400.0,20.2032,20.2125,20.1938,20.2125,61400.0
2013-04-30 15:15:00,21.68,21.72,21.68,21.69,99600.0,20.2125,20.2498,20.2125,20.2218,99600.0
2013-04-30 15:20:00,21.68,21.72,21.67,21.71,35000.0,20.2125,20.2498,20.2032,20.2404,35000.0
2013-04-30 15:25:00,21.7,21.73,21.7,21.72,86400.0,20.2311,20.2591,20.2311,20.2498,86400.0
2013-04-30 15:30:00,21.72,21.73,21.68,21.7,198200.0,20.2498,20.2591,20.2125,20.2311,198200.0
2013-04-30 15:35:00,21.7,21.77,21.69,21.75,191800.0,20.2311,20.2964,20.2218,20.2777,191800.0
2013-04-30 15:40:00,21.74,21.75,21.71,21.72,118400.0,20.2684,20.2777,20.2404,20.2498,118400.0
2013-04-30 15:45:00,21.72,21.75,21.72,21.73,142600.0,20.2498,20.2777,20.2498,20.2591,142600.0
2013-04-30 15:50:00,21.73,21.77,21.73,21.75,267800.0,20.2591,20.2964,20.2591,20.2777,267800.0
2013-04-30 15:55:00,21.75,21.83,21.71,21.82,496400.0,20.2777,20.3523,20.2404,20.343,496400.0
2013-05-01 09:30:00,21.61,21.62,21.52,21.53,300200.0,20.1472,20.1565,20.0633,20.0726,300200.0
2013-05-01 09:35:00,21.54,21.64,21.53,21.62,272400.0,20.082,20.1752,20.0726,20.1565,272400.0
2013-05-01 09:40:00,21.62,21.68,21.51,21.67,320400.0,20.1565,20.2125,20.054,20.2032,320400.0
2013-05-01 09:45:00,21.66,21.68,21.44,21.47,437200.0,20.1938,20.2125,19.9887,20.0167,437200.0
2013-05-01 09:50:00,21.46,21.46,21.25,21.29,583200.0,20.0074,20.0074,19.8116,19.8489,583200.0
2013-05-01 09:55:00,21.29,21.29,21.14,21.2,515800.0,19.8489,19.8489,19.709,19.765,515800.0
2013-05-01 10:00:00,21.22,21.26,21.15,21.18,584600.0,19.7836,19.8209,19.7184,19.7463,584600.0
2013-05-01 10:05:00,21.17,21.17,20.93,20.98,667800.0,19.737,19.737,19.5132,19.5599,667800.0
2013-05-01 10:10:00,20.99,21.05,20.82,20.83,409200.0,19.5692,19.6251,19.4107,19.42,409200.0
2013-05-01 10:15:00,20.81,20.94,20.8,20.88,549800.0,19.4014,19.5226,19.392,19.4666,549800.0
2013-05-01 10:20:00,20.88,20.98,20.87,20.97,364800.0,19.4666,19.5599,19.4573,19.5505,364800.0
2013-05-01 10:25:00,20.97,20.97,20.83,20.84,191800.0,19.5505,19.5505,19.42,19.4293,191800.0
2013-05-01 10:30:00,20.84,20.92,20.78,20.91,304000.0,19.4293,19.5039,19.3734,19.4946,304000.0
2013-05-01 10:35:00,20.92,21.0,20.85,20.97,275000.0,19.5039,19.5785,19.4387,19.5505,275000.0
2013-05-01 10:40:00,20.97,20.99,20.96,20.98,208400.0,19.5505,19.5692,19.5412,19.5599,208400.0
2013-05-01 10:45:00,20.98,20.99,20.9,20.94,174600.0,19.5599,19.5692,19.4853,19.5226,174600.0
2013-05-01 10:50:00,20.94,20.98,20.89,20.97,144200.0,19.5226,19.5599,19.476,19.5505,144200.0
2013-05-01 10:55:00,20.97,20.97,20.92,20.94,146200.0,19.5505,19.5505,19.5039,19.5226,146200.0
2013-05-01 11:00:00,20.93,20.93,20.81,20.82,369400.0,19.5132,19.5132,19.4014,19.4107,369400.0
2013-05-01 11:05:00,20.82,20.97,20.82,20.95,187800.0,19.4107,19.5505,19.4107,19.5319,187800.0
2013-05-01 11:10:00,20.93,20.94,20.89,20.92,68400.0,19.5132,19.5226,19.476,19.5039,68400.0
2013-05-01 11:15:00,20.92,20.95,20.88,20.9,125000.0,19.5039,19.5319,19.4666,19.4853,125000.0
2013-05-01 11:20:00,20.89,20.91,20.84,20.91,234200.0,19.476,19.4946,19.4293,19.4946,234200.0
2013-05-01 11:25:00,20.9,20.92,20.87,20.89,107400.0,19.4853,19.5039,19.4573,19.476,107400.0
2013-05-01 11:30:00,20.9,20.93,20.89,20.91,88800.0,19.4853,19.5132,19.476,19.4946,88800.0
2013-05-01 11:35:00,20.92,20.92,20.86,20.86,110200.0,19.5039,19.5039,19.448,19.448,110200.0
2013-05-01 11:40:00,20.86,20.86,20.79,20.8,246800.0,19.448,19.448,19.3827,19.392,246800.0
2013-05-01 11:45:00,20.8,20.8,20.62,20.69,664600.0,19.392,19.392,19.2242,19.2895,664600.0
2013-05-01 11:50:00,20.68,20.74,20.68,20.73,63400.0,19.2802,19.3361,19.2802,19.3268,63400.0
2013-05-01 11:55:00,20.73,20.81,20.7,20.81,73600.0,19.3268,19.4014,19.2988,19.4014,73600.0
2013-05-01 12:00:00,20.8,20.81,20.72,20.74,173200.0,19.392,19.4014,19.3175,19.3361,173200.0
2013-05-01 12:05:00,20.74,20.75,20.72,20.72,52800.0,19.3361,19.3454,19.3175,19.3175,52800.0
2013-05-01 12:10:00,20.72,20.73,20.68,20.72,151800.0,19.3175,19.3268,19.2802,19.3175,151800.0
2013-05-01 12:15:00,20.72,20.78,20.71,20.76,113800.0,19.3175,19.3734,19.3081,19.3548,113800.0
2013-05-01 12:20:00,20.77,20.84,20.77,20.81,95800.0,19.3641,19.4293,19.3641,19.4014,95800.0
2013-05-01 12:25:00,20.81,20.81,20.77,20.79,62400.0,19.4014,19.4014,19.3641,19.3827,62400.0
2013-05-01 12:30:00,20.79,20.79,20.75,20.75,35000.0,19.3827,19.3827,19.3454,19.3454,35000.0
2013-05-01 12:35:00,20.74,20.75,20.71,20.71,92600.0,19.3361,19.3454,19.3081,19.3081,92600.0
2013-05-01 12:40:00,20.72,20.75,20.72,20.73,72000.0,19.3175,19.3454,19.3175,19.3268,72000.0
2013-05-01 12:45:00,20.73,20.78,20.72,20.75,66200.0,19.3268,19.3734,19.3175,19.3454,66200.0
2013-05-01 12:50:00,20.74,20.74,20.68,20.69,94800.0,19.3361,19.3361,19.2802,19.2895,94800.0
2013-05-01 12:55:00,20.69,20.7,20.56,20.58,344800.0,19.2895,19.2988,19.1683,19.1869,344800.0
2013-05-01 13:00:00,20.59,20.6,20.5,20.5,309400.0,19.1963,19.2056,19.1124,19.1124,309400.0
2013-05-01 13:05:00,20.51,20.52,20.41,20.41,385200.0,19.1217,19.131,19.0284,19.0284,385200.0
2013-05-01 13:10:00,20.42,20.48,20.41,20.46,312200.0,19.0378,19.0937,19.0284,19.0751,312200.0
2013-05-01 13:15:00,20.45,20.47,20.43,20.47,167800.0,19.0657,19.0844,19.0471,19.0844,167800.0
2013-05-01 13:20:00,20.47,20.51,20.43,20.5,134200.0,19.0844,19.1217,19.0471,19.1124,134200.0
2013-05-01 13:25:00,20.5,20.61,20.5,20.61,297600.0,19.1124,19.2149,19.1124,19.2149,297600.0
2013-05-01 13:30:00,20.61,20.63,20.56,20.61,262200.0,19.2149,19.2336,19.1683,19.2149,262200.0
2013-05-01 13:35:00,20.61,20.64,20.48,20.5,177400.0,19.2149,19.2429,19.0937,19.1124,177400.0
2013-05-01 13:40:00,20.52,20.52,20.38,20.41,417200.0,19.131,19.131,19.0005,19.0284,417200.0
2013-05-01 13:45:00,20.4,20.42,20.36,20.37,326200.0,19.0191,19.0378,18.9818,18.9912,326200.0
2013-05-01 13:50:00,20.36,20.45,20.3,20.44,326000.0,18.9818,19.0657,18.9259,19.0564,326000.0
2013-05-01 13:55:00,20.45,20.46,20.42,20.45,246200.0,19.0657,19.0751,19.0378,19.0657,246200.0
2013-05-01 14:00:00,20.44,20.68,20.44,20.62,849000.0,19.0564,19.2802,19.0564,19.2242,849000.0
2013-05-01 14:05:00,20.61,20.75,20.61,20.7,478000.0,19.2149,19.3454,19.2149,19.2988,478000.0
2013-05-01 14:10:00,20.68,20.68,20.52,20.61,370400.0,19.2802,19.2802,19.131,19.2149,370400.0
2013-05-01 14:15:00,20.61,20.61,20.53,20.58,191800.0,19.2149,19.2149,19.1403,19.1869,191800.0
2013-05-01 14:20:00,20.59,20.73,20.58,20.7,418600.0,19.1963,19.3268,19.1869,19.2988,418600.0
2013-05-01 14:25:00,20.7,20.8,20.64,20.68,341000.0,19.2988,19.392,19.2429,19.2802,341000.0
2013-05-01 14:30:00,20.68,20.7,20.57,20.6,219200.0,19.2802,19.2988,19.1776,19.2056,219200.0
2013-05-01 14:35:00,20.61,20.61,20.47,20.49,228800.0,19.2149,19.2149,19.0844,19.103,228800.0
2013-05-01 14:40:00,20.49,20.56,20.48,20.54,152400.0,19.103,19.1683,19.0937,19.1496,152400.0
2013-05-01 14:45:00,20.54,20.55,20.46,20.53,177200.0,19.1496,19.159,19.0751,19.1403,177200.0
2013-05-01 14:50:00,20.54,20.58,20.48,20.55,278600.0,19.1496,19.1869,19.0937,19.159,278600.0
2013-05-01 14:55:00,20.55,20.58,20.5,20.52,322200.0,19.159,19.1869,19.1124,19.131,322200.0
2013-05-01 15:00:00,20.52,20.58,20.47,20.54,237400.0,19.131,19.1869,19.0844,19.1496,237400.0
2013-05-01 15:05:00,20.55,20.55,20.47,20.47,172800.0,19.159,19.159,19.0844,19.0844,172800.0
2013-05-01 15:10:00,20.47,20.49,20.39,20.41,471800.0,19.0844,19.103,19.0098,19.0284,471800.0
2013-05-01 15:15:00,20.42,20.46,20.36,20.41,406600.0,19.0378,19.0751,18.9818,19.0284,406600.0
2013-05-01 15:20:00,20.41,20.42,20.28,20.28,331400.0,19.0284,19.0378,18.9072,18.9072,331400.0
2013-05-01 15:25:00,20.28,20.36,20.24,20.27,527000.0,18.9072,18.9818,18.87,18.8979,527000.0
2013-05-01 15:30:00,20.27,20.38,20.27,20.36,230400.0,18.8979,19.0005,18.8979,18.9818,230400.0
2013-05-01 15:35:00,20.36,20.39,20.32,20.33,219200.0,18.9818,19.0098,18.9445,18.9539,219200.0
2013-05-01 15:40:00,20.33,20.36,20.22,20.23,496200.0,18.9539,18.9818,18.8513,18.8606,496200.0
2013-05-01 15:45:00,20.22,20.39,20.22,20.36,325600.0,18.8513,19.0098,18.8513,18.9818,325600.0
2013-05-01 15:50:00,20.36,20.38,20.29,20.3,244400.0,18.9818,19.0005,18.9166,18.9259,244400.0
2013-05-01 15:55:00,20.29,20.31,20.21,20.26,706600.0,18.9166,18.9352,18.842,18.8886,706600.0
2013-05-02 09:30:00,20.59,20.66,20.48,20.65,802800.0,19.1963,19.2615,19.0937,19.2522,802800.0
2013-05-02 09:35:00,20.64,20.7,20.58,20.63,657000.0,19.2429,19.2988,19.1869,19.2336,657000.0
2013-05-02 09:40:00,20.64,20.65,20.55,20.56,196000.0,19.2429,19.2522,19.159,19.1683,196000.0
2013-05-02 09:45:00,20.57,20.67,20.56,20.58,308000.0,19.1776,19.2708,19.1683,19.1869,308000.0
2013-05-02 09:50:00,20.57,20.65,20.52,20.56,291800.0,19.1776,19.2522,19.131,19.1683,291800.0
2013-05-02 09:55:00,20.55,20.61,20.53,20.53,210400.0,19.159,19.2149,19.1403,19.1403,210400.0
2013-05-02 10:00:00,20.54,20.65,20.51,20.53,324000.0,19.1496,19.2522,19.1217,19.1403,324000.0
2013-05-02 10:05:00,20.52,20.65,20.5,20.61,269400.0,19.131,19.2522,19.1124,19.2149,269400.0
2013-05-02 10:10:00,20.62,20.78,20.61,20.78,534200.0,19.2242,19.3734,19.2149,19.3734,534200.0
2013-05-02 10:15:00,20.78,20.86,20.78,20.8,466000.0,19.3734,19.448,19.3734,19.392,466000.0
2013-05-02 10:20:00,20.8,20.86,20.8,20.83,275600.0,19.392,19.448,19.392,19.42,275600.0
2013-05-02 10:25:00,20.84,20.92,20.82,20.91,329200.0,19.4293,19.5039,19.4107,19.4946,329200.0
2013-05-02 10:30:00,20.91,20.96,20.86,20.96,275000.0,19.4946,19.5412,19.448,19.5412,275000.0
2013-05-02 10:35:00,20.96,20.97,20.9,20.93,305000.0,19.5412,19.5505,19.4853,19.5132,305000.0
2013-05-02 10:40:00,20.93,20.98,20.93,20.96,216000.0,19.5132,19.5599,19.5132,19.5412,216000.0
2013-05-02 10:45:00,20.96,21.0,20.89,20.9,336400.0,19.5412,19.5785,19.476,19.4853,336400.0
2013-05-02 10:50:00,20.91,20.97,20.91,20.95,162800.0,19.4946,19.5505,19.4946,19.5319,162800.0
2013-05-02 10:55:00,20.96,21.0,20.95,20.98,185800.0,19.5412,19.5785,19.5319,19.5599,185800.0
2013-05-02 11:00:00,20.98,21.02,20.95,21.0,352200.0,19.5599,19.5972,19.5319,19.5785,352200.0
2013-05-02 11:05:00,21.0,21.02,20.98,21.0,127400.0,19.5785,19.5972,19.5599,19.5785,127400.0
2013-05-02 11:10:00,21.01,21.22,21.01,21.2,594600.0,19.5878,19.7836,19.5878,19.765,594600.0
2013-05-02 11:15:00,21.2,21.24,21.18,21.19,326000.0,19.765,19.8023,19.7463,19.7556,326000.0
2013-05-02 11:20:00,21.18,21.22,21.17,21.2,223600.0,19.7463,19.7836,19.737,19.765,223600.0
2013-05-02 11:25:00,21.2,21.21,21.18,21.21,119200.0,19.765,19.7743,19.7463,19.7743,119200.0
2013-05-02 11:30:00,21.21,21.21,21.18,21.19,125800.0,19.7743,19.7743,19.7463,19.7556,125800.0
2013-05-02 11:35:00,21.19,21.2,21.13,21.14,183800.0,19.7556,19.765,19.6997,19.709,183800.0
2013-05-02 11:40:00,21.14,21.16,21.14,21.16,102200.0,19.709,19.7277,19.709,19.7277,102200.0
2013-05-02 11:45:00,21.16,21.27,21.16,21.25,572000.0,19.7277,19.8302,19.7277,19.8116,572000.0
2013-05-02 11:50:00,21.25,21.29,21.2,21.24,190200.0,19.8116,19.8489,19.765,19.8023,190200.0
2013-05-02 11:55:00,21.22,21.25,21.21,21.25,137600.0,19.7836,19.8116,19.7743,19.8116,137600.0
2013-05-02 12:00:00,21.24,21.27,21.18,21.18,150000.0,19.8023,19.8302,19.7463,19.7463,150000.0
2013-05-02 12:05:00,21.2,21.2,21.15,21.16,233200.0,19.765,19.765,19.7184,19.7277,233200.0
2013-05-02 12:10:00,21.16,21.17,21.13,21.14,124000.0,19.7277,19.737,19.6997,19.709,124000.0
2013-05-02 12:15:00,21.15,21.18,21.14,21.17,67200.0,19.7184,19.7463,19.709,19.737,67200.0
2013-05-02 12:20:00,21.17,21.17,21.14,21.14,29800.0,19.737,19.737,19.709,19.709,29800.0
2013-05-02 12:25:00,21.14,21.15,21.07,21.11,196200.0,19.709,19.7184,19.6438,19.6811,196200.0
2013-05-02 12:30:00,21.11,21.15,21.1,21.11,122200.0,19.6811,19.7184,19.6717,19.6811,122200.0
2013-05-02 12:35:00,21.11,21.14,21.11,21.11,50800.0,19.6811,19.709,19.6811,19.6811,50800.0
2013-05-02 12:40:00,21.11,21.16,21.11,21.12,70600.0,19.6811,19.7277,19.6811,19.6904,70600.0
2013-05-02 12:45:00,21.13,21.16,21.12,21.15,93400.0,19.6997,19.7277,19.6904,19.7184,93400.0
2013-05-02 12:50:00,21.15,21.17,21.15,21.16,76400.0,19.7184,19.737,19.7184,19.7277,76400.0
2013-05-02 12:55:00,21.17,21.22,21.16,21.18,106000.0,19.737,19.7836,19.7277,19.7463,106000.0
2013-05-02 13:00:00,21.18,21.22,21.18,21.2,58000.0,19.7463,19.7836,19.7463,19.765,58000.0
2013-05-02 13:05:00,21.2,21.25,21.2,21.24,90000.0,19.765,19.8116,19.765,19.8023,90000.0
2013-05-02 13:10:00,21.24,21.24,21.2,21.21,134800.0,19.8023,19.8023,19.765,19.7743,134800.0
2013-05-02 13:15:00,21.22,21.26,21.21,21.26,107600.0,19.7836,19.8209,19.7743,19.8209,107600.0
2013-05-02 13:20:00,21.26,21.27,21.25,21.25,113000.0,19.8209,19.8302,19.8116,19.8116,113000.0
2013-05-02 13:25:00,21.26,21.31,21.25,21.27,155600.0,19.8209,19.8675,19.8116,19.8302,155600.0
2013-05-02 13:30:00,21.27,21.32,21.25,21.31,84000.0,19.8302,19.8768,19.8116,19.8675,84000.0
2013-05-02 13:35:00,21.32,21.33,21.24,21.25,156200.0,19.8768,19.8862,19.8023,19.8116,156200.0
2013-05-02 13:40:00,21.24,21.28,21.24,21.25,79400.0,19.8023,19.8396,19.8023,19.8116,79400.0
2013-05-02 13:45:00,21.25,21.28,21.25,21.25,31200.0,19.8116,19.8396,19.8116,19.8116,31200.0
2013-05-02 13:50:00,21.25,21.28,21.24,21.27,49000.0,19.8116,19.8396,19.8023,19.8302,49000.0
2013-05-02 13:55:00,21.28,21.28,21.25,21.27,40600.0,19.8396,19.8396,19.8116,19.8302,40600.0
2013-05-02 14:00:00,21.27,21.3,21.26,21.28,158200.0,19.8302,19.8582,19.8209,19.8396,158200.0
2013-05-02 14:05:00,21.27,21.28,21.22,21.23,132000.0,19.8302,19.8396,19.7836,19.7929,132000.0
2013-05-02 14:10:00,21.23,21.24,21.2,21.21,150000.0,19.7929,19.8023,19.765,19.7743,150000.0
2013-05-02 14:15:00,21.21,21.26,21.19,21.26,161600.0,19.7743,19.8209,19.7556,19.8209,161600.0
2013-05-02 14:20:00,21.26,21.26,21.2,21.2,52400.0,19.8209,19.8209,19.765,19.765,52400.0
2013-05-02 14:25:00,21.2,21.24,21.2,21.23,51600.0,19.765,19.8023,19.765,19.7929,51600.0
2013-05-02 14:30:00,21.23,21.25,21.22,21.24,54600.0,19.7929,19.8116,19.7836,19.8023,54600.0
2013-05-02 14:35:00,21.25,21.29,21.25,21.29,84200.0,19.8116,19.8489,19.8116,19.8489,84200.0
2013-05-02 14:40:00,21.29,21.3,21.25,21.26,66400.0,19.8489,19.8582,19.8116,19.8209,66400.0
2013-05-02 14:45:00,21.25,21.27,21.25,21.25,68200.0,19.8116,19.8302,19.8116,19.8116,68200.0
2013-05-02 14:50:00,21.27,21.28,21.24,21.24,64600.0,19.8302,19.8396,19.8023,19.8023,64600.0
2013-05-02 14:55:00,21.24,21.27,21.24,21.27,95600.0,19.8023,19.8302,19.8023,19.8302,95600.0
2013-05-02 15:00:00,21.26,21.29,21.25,21.26,95200.0,19.8209,19.8489,19.8116,19.8209,95200.0
2013-05-02 15:05:00,21.26,21.28,21.23,21.23,135200.0,19.8209,19.8396,19.7929,19.7929,135200.0
2013-05-02 15:10:00,21.23,21.25,21.22,21.25,77800.0,19.7929,19.8116,19.7836,19.8116,77800.0
2013-05-02 15:15:00,21.25,21.29,21.25,21.25,246200.0,19.8116,19.8489,19.8116,19.8116,246200.0
2013-05-02 15:20:00,21.26,21.29,21.25,21.27,320400.0,19.8209,19.8489,19.8116,19.8302,320400.0
2013-05-02 15:25:00,21.27,21.28,21.25,21.26,106600.0,19.8302,19.8396,19.8116,19.8209,106600.0
2013-05-02 15:30:00,21.27,21.31,21.27,21.29,280600.0,19.8302,19.8675,19.8302,19.8489,280600.0
2013-05-02 15:35:00,21.29,21.31,21.27,21.29,212000.0,19.8489,19.8675,19.8302,19.8489,212000.0
2013-05-02 15:40:00,21.29,21.3,21.26,21.26,315400.0,19.8489,19.8582,19.8209,19.8209,315400.0
2013-05-02 15:45:00,21.26,21.3,21.26,21.29,613400.0,19.8209,19.8582,19.8209,19.8489,613400.0
2013-05-02 15:50:00,21.29,21.29,21.21,21.21,452400.0,19.8489,19.8489,19.7743,19.7743,452400.0
2013-05-02 15:55:00,21.21,21.27,21.2,21.21,793800.0,19.7743,19.8302,19.765,19.7743,793800.0
2013-05-03 09:30:00,22.04,22.09,21.93,22.08,1309200.0,20.5481,20.5947,20.4456,20.5854,1309200.0
2013-05-03 09:35:00,22.06,22.36,22.06,22.35,1443200.0,20.5668,20.8464,20.5668,20.8371,1443200.0
2013-05-03 09:40:00,22.35,22.39,22.27,22.31,655800.0,20.8371,20.8744,20.7625,20.7998,655800.0
2013-05-03 09:45:00,22.32,22.5,22.32,22.45,859400.0,20.8092,20.977,20.8092,20.9304,859400.0
2013-05-03 09:50:00,22.46,22.51,22.45,22.46,388400.0,20.9397,20.9863,20.9304,20.9397,388400.0
2013-05-03 09:55:00,22.46,22.47,22.4,22.4,192800.0,20.9397,20.949,20.8837,20.8837,192800.0
2013-05-03 10:00:00,22.4,22.46,22.33,22.35,309000.0,20.8837,20.9397,20.8185,20.8371,309000.0
2013-05-03 10:05:00,22.36,22.48,22.35,22.48,482200.0,20.8464,20.9583,20.8371,20.9583,482200.0
2013-05-03 10:10:00,22.48,22.5,22.44,22.47,337800.0,20.9583,20.977,20.921,20.949,337800.0
2013-05-03 10:15:00,22.47,22.5,22.45,22.46,338800.0,20.949,20.977,20.9304,20.9397,338800.0
2013-05-03 10:20:00,22.47,22.57,22.46,22.56,524200.0,20.949,21.0422,20.9397,21.0329,524200.0
2013-05-03 10:25:00,22.55,22.68,22.55,22.66,518200.0,21.0236,21.1448,21.0236,21.1261,518200.0
2013-05-03 10:30:00,22.66,22.69,22.66,22.68,388600.0,21.1261,21.1541,21.1261,21.1448,388600.0
2013-05-03 10:35:00,22.68,22.69,22.58,22.61,323600.0,21.1448,21.1541,21.0516,21.0795,323600.0
2013-05-03 10:40:00,22.63,22.67,22.59,22.6,208000.0,21.0982,21.1355,21.0609,21.0702,208000.0
2013-05-03 10:45:00,22.59,22.65,22.59,22.61,176000.0,21.0609,21.1168,21.0609,21.0795,176000.0
2013-05-03 10:50:00,22.61,22.61,22.57,22.59,182600.0,21.0795,21.0795,21.0422,21.0609,182600.0
2013-05-03 10:55:00,22.59,22.61,22.54,22.56,195600.0,21.0609,21.0795,21.0143,21.0329,195600.0
2013-05-03 11:00:00,22.55,22.56,22.51,22.53,169200.0,21.0236,21.0329,20.9863,21.0049,169200.0
2013-05-03 11:05:00,22.53,22.56,22.52,22.56,164600.0,21.0049,21.0329,20.9956,21.0329,164600.0
2013-05-03 11:10:00,22.56,22.57,22.55,22.55,228200.0,21.0329,21.0422,21.0236,21.0236,228200.0
2013-05-03 11:15:00,22.55,22.56,22.52,22.52,217800.0,21.0236,21.0329,20.9956,20.9956,217800.0
2013-05-03 11:20:00,22.53,22.54,22.48,22.48,211000.0,21.0049,21.0143,20.9583,20.9583,211000.0
2013-05-03 11:25:00,22.48,22.5,22.47,22.49,140800.0,20.9583,20.977,20.949,20.9677,140800.0
2013-05-03 11:30:00,22.48,22.6,22.48,22.57,332000.0,20.9583,21.0702,20.9583,21.0422,332000.0
2013-05-03 11:35:00,22.57,22.58,22.53,22.56,129800.0,21.0422,21.0516,21.0049,21.0329,129800.0
2013-05-03 11:40:00,22.56,22.58,22.55,22.56,123400.0,21.0329,21.0516,21.0236,21.0329,123400.0
2013-05-03 11:45:00,22.56,22.6,22.56,22.59,129800.0,21.0329,21.0702,21.0329,21.0609,129800.0
2013-05-03 11:50:00,22.58,22.61,22.58,22.6,105200.0,21.0516,21.0795,21.0516,21.0702,105200.0
2013-05-03 11:55:00,22.6,22.6,22.54,22.55,97600.0,21.0702,21.0702,21.0143,21.0236,97600.0
2013-05-03 12:00:00,22.56,22.57,22.54,22.56,64200.0,21.0329,21.0422,21.0143,21.0329,64200.0
2013-05-03 12:05:00,22.56,22.59,22.55,22.57,77200.0,21.0329,21.0609,21.0236,21.0422,77200.0
2013-05-03 12:10:00,22.56,22.6,22.56,22.6,42200.0,21.0329,21.0702,21.0329,21.0702,42200.0
2013-05-03 12:15:00,22.59,22.61,22.58,22.59,86200.0,21.0609,21.0795,21.0516,21.0609,86200.0
2013-05-03 12:20:00,22.59,22.61,22.59,22.6,50200.0,21.0609,21.0795,21.0609,21.0702,50200.0
2013-05-03 12:25:00,22.6,22.61,22.59,22.59,69000.0,21.0702,21.0795,21.0609,21.0609,69000.0
2013-05-03 12:30:00,22.59,22.59,22.57,22.58,72200.0,21.0609,21.0609,21.0422,21.0516,72200.0
2013-05-03 12:35:00,22.57,22.58,22.55,22.57,46600.0,21.0422,21.0516,21.0236,21.0422,46600.0
2013-05-03 12:40:00,22.57,22.61,22.56,22.61,120800.0,21.0422,21.0795,21.0329,21.0795,120800.0
2013-05-03 12:45:00,22.61,22.61,22.58,22.6,83200.0,21.0795,21.0795,21.0516,21.0702,83200.0
2013-05-03 12:50:00,22.6,22.61,22.57,22.58,62200.0,21.0702,21.0795,21.0422,21.0516,62200.0
2013-05-03 12:55:00,22.58,22.58,22.55,22.55,71600.0,21.0516,21.0516,21.0236,21.0236,71600.0
2013-05-03 13:00:00,22.55,22.58,22.55,22.57,64400.0,21.0236,21.0516,21.0236,21.0422,64400.0
2013-05-03 13:05:00,22.56,22.59,22.54,22.54,165600.0,21.0329,21.0609,21.0143,21.0143,165600.0
2013-05-03 13:10:00,22.54,22.57,22.53,22.56,102400.0,21.0143,21.0422,21.0049,21.0329,102400.0
2013-05-03 13:15:00,22.55,22.56,22.5,22.51,129600.0,21.0236,21.0329,20.977,20.9863,129600.0
2013-05-03 13:20:00,22.51,22.52,22.48,22.5,179400.0,20.9863,20.9956,20.9583,20.977,179400.0
2013-05-03 13:25:00,22.51,22.52,22.36,22.36,297600.0,20.9863,20.9956,20.8464,20.8464,297600.0
2013-05-03 13:30:00,22.36,22.41,22.35,22.39,275800.0,20.8464,20.8931,20.8371,20.8744,275800.0
2013-05-03 13:35:00,22.39,22.46,22.38,22.44,162600.0,20.8744,20.9397,20.8651,20.921,162600.0
2013-05-03 13:40:00,22.44,22.45,22.41,22.41,93000.0,20.921,20.9304,20.8931,20.8931,93000.0
2013-05-03 13:45:00,22.41,22.46,22.39,22.43,210200.0,20.8931,20.9397,20.8744,20.9117,210200.0
2013-05-03 13:50:00,22.43,22.43,22.38,22.41,93800.0,20.9117,20.9117,20.8651,20.8931,93800.0
2013-05-03 13:55:00,22.4,22.41,22.36,22.39,122200.0,20.8837,20.8931,20.8464,20.8744,122200.0
2013-05-03 14:00:00,22.39,22.41,22.36,22.39,123800.0,20.8744,20.8931,20.8464,20.8744,123800.0
2013-05-03 14:05:00,22.38,22.39,22.33,22.35,237000.0,20.8651,20.8744,20.8185,20.8371,237000.0
2013-05-03 14:10:00,22.36,22.39,22.36,22.38,90400.0,20.8464,20.8744,20.8464,20.8651,90400.0
2013-05-03 14:15:00,22.38,22.43,22.38,22.43,113400.0,20.8651,20.9117,20.8651,20.9117,113400.0
2013-05-03 14:20:00,22.43,22.44,22.41,22.44,101800.0,20.9117,20.921,20.8931,20.921,101800.0
2013-05-03 14:25:00,22.44,22.45,22.43,22.43,77800.0,20.921,20.9304,20.9117,20.9117,77800.0
2013-05-03 14:30:00,22.42,22.42,22.38,22.38,48400.0,20.9024,20.9024,20.8651,20.8651,48400.0
2013-05-03 14:35:00,22.38,22.4,22.35,22.35,130800.0,20.8651,20.8837,20.8371,20.8371,130800.0
2013-05-03 14:40:00,22.35,22.35,22.25,22.25,248000.0,20.8371,20.8371,20.7439,20.7439,248000.0
2013-05-03 14:45:00,22.25,22.32,22.24,22.32,280800.0,20.7439,20.8092,20.7346,20.8092,280800.0
2013-05-03 14:50:00,22.32,22.36,22.32,22.33,121800.0,20.8092,20.8464,20.8092,20.8185,121800.0
2013-05-03 14:55:00,22.33,22.35,22.32,22.32,88800.0,20.8185,20.8371,20.8092,20.8092,88800.0
2013-05-03 15:00:00,22.33,22.33,22.3,22.31,79400.0,20.8185,20.8185,20.7905,20.7998,79400.0
2013-05-03 15:05:00,22.31,22.33,22.28,22.28,131400.0,20.7998,20.8185,20.7719,20.7719,131400.0
2013-05-03 15:10:00,22.28,22.3,22.26,22.28,114600.0,20.7719,20.7905,20.7532,20.7719,114600.0
2013-05-03 15:15:00,22.28,22.3,22.23,22.27,283600.0,20.7719,20.7905,20.7252,20.7625,283600.0
2013-05-03 15:20:00,22.29,22.29,22.24,22.29,213200.0,20.7812,20.7812,20.7346,20.7812,213200.0
2013-05-03 15:25:00,22.28,22.4,22.27,22.39,239800.0,20.7719,20.8837,20.7625,20.8744,239800.0
2013-05-03 15:30:00,22.4,22.42,22.36,22.39,241200.0,20.8837,20.9024,20.8464,20.8744,241200.0
2013-05-03 15:35:00,22.4,22.43,22.37,22.4,263800.0,20.8837,20.9117,20.8558,20.8837,263800.0
2013-05-03 15:40:00,22.4,22.42,22.38,22.42,262200.0,20.8837,20.9024,20.8651,20.9024,262200.0
2013-05-03 15:45:00,22.43,22.45,22.4,22.41,361600.0,20.9117,20.9304,20.8837,20.8931,361600.0
2013-05-03 15:50:00,22.41,22.43,22.31,22.34,369600.0,20.8931,20.9117,20.7998,20.8278,369600.0
2013-05-03 15:55:00,22.34,22.34,22.19,22.22,711800.0,20.8278,20.8278,20.688,20.7159,711800.0
2013-05-06 09:30:00,22.27,22.4,22.2,22.39,326600.0,20.7625,20.8837,20.6973,20.8744,326600.0
2013-05-06 09:35:00,22.39,22.45,22.34,22.42,320600.0,20.8744,20.9304,20.8278,20.9024,320600.0
2013-05-06 09:40:00,22.41,22.43,22.25,22.34,226000.0,20.8931,20.9117,20.7439,20.8278,226000.0
2013-05-06 09:45:00,22.35,22.38,22.31,22.35,185200.0,20.8371,20.8651,20.7998,20.8371,185200.0
2013-05-06 09:50:00,22.35,22.38,22.28,22.32,333800.0,20.8371,20.8651,20.7719,20.8092,333800.0
2013-05-06 09:55:00,22.32,22.39,22.3,22.39,216600.0,20.8092,20.8744,20.7905,20.8744,216600.0
2013-05-06 10:00:00,22.39,22.54,22.39,22.47,467800.0,20.8744,21.0143,20.8744,20.949,467800.0
2013-05-06 10:05:00,22.47,22.6,22.46,22.56,557200.0,20.949,21.0702,20.9397,21.0329,557200.0
2013-05-06 10:10:00,22.55,22.6,22.5,22.53,203000.0,21.0236,21.0702,20.977,21.0049,203000.0
2013-05-06 10:15:00,22.54,22.59,22.51,22.56,243200.0,21.0143,21.0609,20.9863,21.0329,243200.0
2013-05-06 10:20:00,22.56,22.62,22.56,22.57,261800.0,21.0329,21.0889,21.0329,21.0422,261800.0
2013-05-06 10:25:00,22.57,22.65,22.52,22.63,268400.0,21.0422,21.1168,20.9956,21.0982,268400.0
2013-05-06 10:30:00,22.63,22.63,22.59,22.61,153000.0,21.0982,21.0982,21.0609,21.0795,153000.0
2013-05-06 10:35:00,22.61,22.64,22.59,22.59,141400.0,21.0795,21.1075,21.0609,21.0609,141400.0
2013-05-06 10:40:00,22.59,22.59,22.5,22.55,313400.0,21.0609,21.0609,20.977,21.0236,313400.0
2013-05-06 10:45:00,22.56,22.56,22.49,22.49,305400.0,21.0329,21.0329,20.9677,20.9677,305400.0
2013-05-06 10:50:00,22.49,22.49,22.41,22.43,206800.0,20.9677,20.9677,20.8931,20.9117,206800.0
2013-05-06 10:55:00,22.43,22.47,22.33,22.36,397600.0,20.9117,20.949,20.8185,20.8464,397600.0
2013-05-06 11:00:00,22.36,22.42,22.35,22.39,251600.0,20.8464,20.9024,20.8371,20.8744,251600.0
2013-05-06 11:05:00,22.4,22.43,22.36,22.37,212400.0,20.8837,20.9117,20.8464,20.8558,212400.0
2013-05-06 11:10:00,22.38,22.47,22.36,22.43,220000.0,20.8651,20.949,20.8464,20.9117,220000.0
2013-05-06 11:15:00,22.44,22.47,22.42,22.43,94600.0,20.921,20.949,20.9024,20.9117,94600.0
2013-05-06 11:20:00,22.43,22.45,22.41,22.43,122000.0,20.9117,20.9304,20.8931,20.9117,122000.0
2013-05-06 11:25:00,22.44,22.45,22.42,22.42,77000.0,20.921,20.9304,20.9024,20.9024,77000.0
2013-05-06 11:30:00,22.42,22.42,22.29,22.31,393200.0,20.9024,20.9024,20.7812,20.7998,393200.0
2013-05-06 11:35:00,22.31,22.36,22.3,22.35,155800.0,20.7998,20.8464,20.7905,20.8371,155800.0
2013-05-06 11:40:00,22.35,22.43,22.34,22.41,237600.0,20.8371,20.9117,20.8278,20.8931,237600.0
2013-05-06 11:45:00,22.41,22.47,22.41,22.47,201400.0,20.8931,20.949,20.8931,20.949,201400.0
2013-05-06 11:50:00,22.47,22.48,22.43,22.44,97000.0,20.949,20.9583,20.9117,20.921,97000.0
2013-05-06 11:55:00,22.45,22.53,22.43,22.52,204000.0,20.9304,21.0049,20.9117,20.9956,204000.0
2013-05-06 12:00:00,22.52,22.53,22.48,22.49,71400.0,20.9956,21.0049,20.9583,20.9677,71400.0
2013-05-06 12:05:00,22.49,22.53,22.49,22.53,102000.0,20.9677,21.0049,20.9677,21.0049,102000.0
2013-05-06 12:10:00,22.53,22.59,22.52,22.59,190800.0,21.0049,21.0609,20.9956,21.0609,190800.0
2013-05-06 12:15:00,22.59,22.68,22.59,22.66,348800.0,21.0609,21.1448,21.0609,21.1261,348800.0
2013-05-06 12:20:00,22.66,22.67,22.6,22.6,157400.0,21.1261,21.1355,21.0702,21.0702,157400.0
2013-05-06 12:25:00,22.6,22.63,22.57,22.57,160200.0,21.0702,21.0982,21.0422,21.0422,160200.0
2013-05-06 12:30:00,22.57,22.6,22.56,22.59,93600.0,21.0422,21.0702,21.0329,21.0609,93600.0
2013-05-06 12:35:00,22.59,22.63,22.59,22.61,110000.0,21.0609,21.0982,21.0609,21.0795,110000.0
2013-05-06 12:40:00,22.6,22.61,22.59,22.59,60800.0,21.0702,21.0795,21.0609,21.0609,60800.0
2013-05-06 12:45:00,22.59,22.68,22.59,22.67,168800.0,21.0609,21.1448,21.0609,21.1355,168800.0
2013-05-06 12:50:00,22.66,22.66,22.63,22.66,174000.0,21.1261,21.1261,21.0982,21.1261,174000.0
2013-05-06 12:55:00,22.66,22.66,22.57,22.61,130400.0,21.1261,21.1261,21.0422,21.0795,130400.0
2013-05-06 13:00:00,22.61,22.63,22.54,22.55,122400.0,21.0795,21.0982,21.0143,21.0236,122400.0
2013-05-06 13:05:00,22.56,22.56,22.53,22.55,135800.0,21.0329,21.0329,21.0049,21.0236,135800.0
2013-05-06 13:10:00,22.55,22.57,22.54,22.55,124400.0,21.0236,21.0422,21.0143,21.0236,124400.0
2013-05-06 13:15:00,22.55,22.57,22.54,22.55,121000.0,21.0236,21.0422,21.0143,21.0236,121000.0
2013-05-06 13:20:00,22.55,22.6,22.54,22.59,85000.0,21.0236,21.0702,21.0143,21.0609,85000.0
2013-05-06 13:25:00,22.59,22.61,22.58,22.6,59400.0,21.0609,21.0795,21.0516,21.0702,59400.0
2013-05-06 13:30:00,22.61,22.63,22.59,22.61,99800.0,21.0795,21.0982,21.0609,21.0795,99800.0
2013-05-06 13:35:00,22.61,22.63,22.58,22.58,81800.0,21.0795,21.0982,21.0516,21.0516,81800.0
2013-05-06 13:40:00,22.58,22.59,22.57,22.57,54600.0,21.0516,21.0609,21.0422,21.0422,54600.0
2013-05-06 13:45:00,22.57,22.58,22.56,22.58,41400.0,21.0422,21.0516,21.0329,21.0516,41400.0
2013-05-06 13:50:00,22.59,22.63,22.58,22.63,61000.0,21.0609,21.0982,21.0516,21.0982,61000.0
2013-05-06 13:55:00,22.63,22.66,22.62,22.65,148400.0,21.0982,21.1261,21.0889,21.1168,148400.0
2013-05-06 14:00:00,22.64,22.65,22.59,22.61,88000.0,21.1075,21.1168,21.0609,21.0795,88000.0
2013-05-06 14:05:00,22.61,22.67,22.61,22.67,129400.0,21.0795,21.1355,21.0795,21.1355,129400.0
2013-05-06 14:10:00,22.67,22.7,22.66,22.69,199200.0,21.1355,21.1634,21.1261,21.1541,199200.0
2013-05-06 14:15:00,22.69,22.7,22.68,22.7,98800.0,21.1541,21.1634,21.1448,21.1634,98800.0
2013-05-06 14:20:00,22.7,22.72,22.68,22.69,154800.0,21.1634,21.1821,21.1448,21.1541,154800.0
2013-05-06 14:25:00,22.68,22.71,22.68,22.68,130800.0,21.1448,21.1728,21.1448,21.1448,130800.0
2013-05-06 14:30:00,22.68,22.68,22.67,22.67,96400.0,21.1448,21.1448,21.1355,21.1355,96400.0
2013-05-06 14:35:00,22.67,22.68,22.66,22.67,60000.0,21.1355,21.1448,21.1261,21.1355,60000.0
2013-05-06 14:40:00,22.67,22.68,22.61,22.63,181200.0,21.1355,21.1448,21.0795,21.0982,181200.0
2013-05-06 14:45:00,22.63,22.63,22.59,22.61,146800.0,21.0982,21.0982,21.0609,21.0795,146800.0
2013-05-06 14:50:00,22.61,22.63,22.58,22.61,112200.0,21.0795,21.0982,21.0516,21.0795,112200.0
2013-05-06 14:55:00,22.62,22.62,22.59,22.6,112600.0,21.0889,21.0889,21.0609,21.0702,112600.0
2013-05-06 15:00:00,22.6,22.67,22.59,22.67,137800.0,21.0702,21.1355,21.0609,21.1355,137800.0
2013-05-06 15:05:00,22.66,22.66,22.58,22.63,187800.0,21.1261,21.1261,21.0516,21.0982,187800.0
2013-05-06 15:10:00,22.63,22.64,22.57,22.59,165200.0,21.0982,21.1075,21.0422,21.0609,165200.0
2013-05-06 15:15:00,22.59,22.6,22.56,22.58,147800.0,21.0609,21.0702,21.0329,21.0516,147800.0
2013-05-06 15:20:00,22.58,22.58,22.54,22.54,181600.0,21.0516,21.0516,21.0143,21.0143,181600.0
2013-05-06 15:25:00,22.54,22.57,22.53,22.57,166800.0,21.0143,21.0422,21.0049,21.0422,166800.0
2013-05-06 15:30:00,22.57,22.61,22.57,22.6,77000.0,21.0422,21.0795,21.0422,21.0702,77000.0
2013-05-06 15:35:00,22.61,22.63,22.59,22.63,145600.0,21.0795,21.0982,21.0609,21.0982,145600.0
2013-05-06 15:40:00,22.63,22.7,22.61,22.68,252000.0,21.0982,21.1634,21.0795,21.1448,252000.0
2013-05-06 15:45:00,22.68,22.7,22.64,22.66,199000.0,21.1448,21.1634,21.1075,21.1261,199000.0
2013-05-06 15:50:00,22.66,22.66,22.58,22.59,267000.0,21.1261,21.1261,21.0516,21.0609,267000.0
2013-05-06 15:55:00,22.59,22.65,22.57,22.65,413600.0,21.0609,21.1168,21.0422,21.1168,413600.0
2013-05-07 09:30:00,22.74,22.86,22.73,22.85,506200.0,21.2007,21.3126,21.1914,21.3033,506200.0
2013-05-07 09:35:00,22.86,22.93,22.82,22.93,534200.0,21.3126,21.3779,21.2753,21.3779,534200.0
2013-05-07 09:40:00,22.92,22.97,22.89,22.91,385600.0,21.3685,21.4152,21.3406,21.3592,385600.0
2013-05-07 09:45:00,22.91,23.05,22.91,23.04,560200.0,21.3592,21.4897,21.3592,21.4804,560200.0
2013-05-07 09:50:00,23.05,23.09,23.0,23.01,328400.0,21.4897,21.527,21.4431,21.4525,328400.0
2013-05-07 09:55:00,23.0,23.07,23.0,23.05,247200.0,21.4431,21.5084,21.4431,21.4897,247200.0
2013-05-07 10:00:00,23.06,23.09,22.93,22.95,502400.0,21.4991,21.527,21.3779,21.3965,502400.0
2013-05-07 10:05:00,22.93,22.96,22.85,22.89,489800.0,21.3779,21.4058,21.3033,21.3406,489800.0
2013-05-07 10:10:00,22.89,22.89,22.7,22.73,650800.0,21.3406,21.3406,21.1634,21.1914,650800.0
2013-05-07 10:15:00,22.73,22.76,22.49,22.5,1248000.0,21.1914,21.2194,20.9677,20.977,1248000.0
2013-05-07 10:20:00,22.5,22.7,22.47,22.67,546600.0,20.977,21.1634,20.949,21.1355,546600.0
2013-05-07 10:25:00,22.68,22.78,22.68,22.74,426400.0,21.1448,21.238,21.1448,21.2007,426400.0
2013-05-07 10:30:00,22.74,22.78,22.7,22.77,314000.0,21.2007,21.238,21.1634,21.2287,314000.0
2013-05-07 10:35:00,22.77,22.84,22.74,22.81,252800.0,21.2287,21.294,21.2007,21.266,252800.0
2013-05-07 10:40:00,22.81,22.83,22.78,22.81,142600.0,21.266,21.2846,21.238,21.266,142600.0
2013-05-07 10:45:00,22.82,22.91,22.81,22.9,255400.0,21.2753,21.3592,21.266,21.3499,255400.0
2013-05-07 10:50:00,22.9,22.91,22.82,22.83,207600.0,21.3499,21.3592,21.2753,21.2846,207600.0
2013-05-07 10:55:00,22.82,22.86,22.74,22.75,352800.0,21.2753,21.3126,21.2007,21.2101,352800.0
2013-05-07 11:00:00,22.75,22.83,22.72,22.79,227200.0,21.2101,21.2846,21.1821,21.2473,227200.0
2013-05-07 11:05:00,22.79,22.83,22.76,22.81,234600.0,21.2473,21.2846,21.2194,21.266,234600.0
2013-05-07 11:10:00,22.81,22.88,22.81,22.86,236400.0,21.266,21.3313,21.266,21.3126,236400.0
2013-05-07 11:15:00,22.86,22.86,22.74,22.77,274400.0,21.3126,21.3126,21.2007,21.2287,274400.0
2013-05-07 11:20:00,22.78,22.84,22.78,22.83,176600.0,21.238,21.294,21.238,21.2846,176600.0
2013-05-07 11:25:00,22.84,22.86,22.81,22.83,189800.0,21.294,21.3126,21.266,21.2846,189800.0
2013-05-07 11:30:00,22.83,22.84,22.8,22.82,124600.0,21.2846,21.294,21.2567,21.2753,124600.0
2013-05-07 11:35:00,22.83,22.86,22.78,22.78,198200.0,21.2846,21.3126,21.238,21.238,198200.0
2013-05-07 11:40:00,22.78,22.82,22.76,22.8,169400.0,21.238,21.2753,21.2194,21.2567,169400.0
2013-05-07 11:45:00,22.8,22.8,22.75,22.76,117000.0,21.2567,21.2567,21.2101,21.2194,117000.0
2013-05-07 11:50:00,22.76,22.76,22.68,22.7,265200.0,21.2194,21.2194,21.1448,21.1634,265200.0
2013-05-07 11:55:00,22.71,22.76,22.7,22.75,163800.0,21.1728,21.2194,21.1634,21.2101,163800.0
2013-05-07 12:00:00,22.75,22.83,22.74,22.82,252800.0,21.2101,21.2846,21.2007,21.2753,252800.0
2013-05-07 12:05:00,22.81,22.86,22.8,22.86,167200.0,21.266,21.3126,21.2567,21.3126,167200.0
2013-05-07 12:10:00,22.87,22.88,22.84,22.86,182600.0,21.3219,21.3313,21.294,21.3126,182600.0
2013-05-07 12:15:00,22.86,22.87,22.82,22.84,42600.0,21.3126,21.3219,21.2753,21.294,42600.0
2013-05-07 12:20:00,22.84,22.89,22.84,22.89,125200.0,21.294,21.3406,21.294,21.3406,125200.0
2013-05-07 12:25:00,22.88,22.9,22.87,22.89,125200.0,21.3313,21.3499,21.3219,21.3406,125200.0
2013-05-07 12:30:00,22.89,22.89,22.86,22.88,104200.0,21.3406,21.3406,21.3126,21.3313,104200.0
2013-05-07 12:35:00,22.88,22.95,22.85,22.95,220000.0,21.3313,21.3965,21.3033,21.3965,220000.0
2013-05-07 12:40:00,22.95,23.04,22.93,23.02,403200.0,21.3965,21.4804,21.3779,21.4618,403200.0
2013-05-07 12:45:00,23.03,23.03,22.98,23.0,154400.0,21.4711,21.4711,21.4245,21.4431,154400.0
2013-05-07 12:50:00,23.0,23.04,22.99,23.0,115400.0,21.4431,21.4804,21.4338,21.4431,115400.0
2013-05-07 12:55:00,23.0,23.04,22.98,22.99,251600.0,21.4431,21.4804,21.4245,21.4338,251600.0
2013-05-07 13:00:00,23.0,23.0,22.93,22.98,205600.0,21.4431,21.4431,21.3779,21.4245,205600.0
2013-05-07 13:05:00,22.99,23.0,22.97,22.99,107600.0,21.4338,21.4431,21.4152,21.4338,107600.0
2013-05-07 13:10:00,23.0,23.0,22.96,23.0,160800.0,21.4431,21.4431,21.4058,21.4431,160800.0
2013-05-07 13:15:00,23.0,23.01,22.98,22.99,236200.0,21.4431,21.4525,21.4245,21.4338,236200.0
2013-05-07 13:20:00,22.99,23.02,22.93,22.95,266600.0,21.4338,21.4618,21.3779,21.3965,266600.0
2013-05-07 13:25:00,22.95,23.0,22.93,22.99,102800.0,21.3965,21.4431,21.3779,21.4338,102800.0
2013-05-07 13:30:00,22.98,23.0,22.97,22.98,66000.0,21.4245,21.4431,21.4152,21.4245,66000.0
2013-05-07 13:35:00,22.98,23.06,22.98,23.02,245600.0,21.4245,21.4991,21.4245,21.4618,245600.0
2013-05-07 13:40:00,23.0,23.03,22.98,23.0,127400.0,21.4431,21.4711,21.4245,21.4431,127400.0
2013-05-07 13:45:00,23.0,23.04,22.99,23.04,91600.0,21.4431,21.4804,21.4338,21.4804,91600.0
2013-05-07 13:50:00,23.04,23.06,23.02,23.03,170800.0,21.4804,21.4991,21.4618,21.4711,170800.0
2013-05-07 13:55:00,23.03,23.03,23.02,23.02,94600.0,21.4711,21.4711,21.4618,21.4618,94600.0
2013-05-07 14:00:00,23.02,23.04,23.0,23.04,110800.0,21.4618,21.4804,21.4431,21.4804,110800.0
2013-05-07 14:05:00,23.03,23.06,23.02,23.05,70600.0,21.4711,21.4991,21.4618,21.4897,70600.0
2013-05-07 14:10:00,23.06,23.1,23.05,23.09,175600.0,21.4991,21.5364,21.4897,21.527,175600.0
2013-05-07 14:15:00,23.09,23.14,23.09,23.1,283400.0,21.527,21.5737,21.527,21.5364,283400.0
2013-05-07 14:20:00,23.09,23.1,23.07,23.1,118600.0,21.527,21.5364,21.5084,21.5364,118600.0
2013-05-07 14:25:00,23.1,23.13,23.06,23.07,82000.0,21.5364,21.5643,21.4991,21.5084,82000.0
2013-05-07 14:30:00,23.08,23.08,23.01,23.03,150800.0,21.5177,21.5177,21.4525,21.4711,150800.0
2013-05-07 14:35:00,23.04,23.05,23.0,23.02,162800.0,21.4804,21.4897,21.4431,21.4618,162800.0
2013-05-07 14:40:00,23.02,23.05,23.0,23.0,112200.0,21.4618,21.4897,21.4431,21.4431,112200.0
2013-05-07 14:45:00,23.01,23.09,23.0,23.07,105400.0,21.4525,21.527,21.4431,21.5084,105400.0
2013-05-07 14:50:00,23.06,23.08,23.06,23.07,69400.0,21.4991,21.5177,21.4991,21.5084,69400.0
2013-05-07 14:55:00,23.06,23.11,23.05,23.09,75800.0,21.4991,21.5457,21.4897,21.527,75800.0
2013-05-07 15:00:00,23.09,23.11,23.05,23.06,32200.0,21.527,21.5457,21.4897,21.4991,32200.0
2013-05-07 15:05:00,23.06,23.08,23.05,23.06,36200.0,21.4991,21.5177,21.4897,21.4991,36200.0
2013-05-07 15:10:00,23.06,23.09,23.06,23.08,61800.0,21.4991,21.527,21.4991,21.5177,61800.0
2013-05-07 15:15:00,23.09,23.09,23.07,23.07,72200.0,21.527,21.527,21.5084,21.5084,72200.0
2013-05-07 15:20:00,23.07,23.08,23.05,23.08,83400.0,21.5084,21.5177,21.4897,21.5177,83400.0
2013-05-07 15:25:00,23.08,23.09,23.06,23.06,63200.0,21.5177,21.527,21.4991,21.4991,63200.0
2013-05-07 15:30:00,23.07,23.09,23.07,23.08,133200.0,21.5084,21.527,21.5084,21.5177,133200.0
2013-05-07 15:35:00,23.08,23.11,23.07,23.11,181200.0,21.5177,21.5457,21.5084,21.5457,181200.0
2013-05-07 15:40:00,23.11,23.14,23.1,23.11,238200.0,21.5457,21.5737,21.5364,21.5457,238200.0
2013-05-07 15:45:00,23.11,23.15,23.08,23.09,274800.0,21.5457,21.583,21.5177,21.527,274800.0
2013-05-07 15:50:00,23.09,23.15,23.09,23.15,284800.0,21.527,21.583,21.527,21.583,284800.0
2013-05-07 15:55:00,23.15,23.21,23.14,23.18,491600.0,21.583,21.6389,21.5737,21.6109,491600.0
2013-05-08 09:30:00,23.04,23.1,22.98,23.03,413600.0,21.4804,21.5364,21.4245,21.4711,413600.0
2013-05-08 09:35:00,23.02,23.09,22.98,23.08,341800.0,21.4618,21.527,21.4245,21.5177,341800.0
2013-05-08 09:40:00,23.08,23.15,23.04,23.13,386800.0,21.5177,21.583,21.4804,21.5643,386800.0
2013-05-08 09:45:00,23.13,23.18,23.11,23.12,307800.0,21.5643,21.6109,21.5457,21.555,307800.0
2013-05-08 09:50:00,23.11,23.21,23.11,23.21,455400.0,21.5457,21.6389,21.5457,21.6389,455400.0
2013-05-08 09:55:00,23.21,23.22,23.1,23.2,331400.0,21.6389,21.6482,21.5364,21.6296,331400.0
2013-05-08 10:00:00,23.2,23.23,23.18,23.2,327200.0,21.6296,21.6576,21.6109,21.6296,327200.0
2013-05-08 10:05:00,23.21,23.21,23.11,23.15,331800.0,21.6389,21.6389,21.5457,21.583,331800.0
2013-05-08 10:10:00,23.15,23.2,23.12,23.17,346600.0,21.583,21.6296,21.555,21.6016,346600.0
2013-05-08 10:15:00,23.17,23.21,23.09,23.09,361200.0,21.6016,21.6389,21.527,21.527,361200.0
2013-05-08 10:20:00,23.09,23.12,23.05,23.08,271200.0,21.527,21.555,21.4897,21.5177,271200.0
2013-05-08 10:25:00,23.08,23.11,23.06,23.09,118400.0,21.5177,21.5457,21.4991,21.527,118400.0
2013-05-08 10:30:00,23.08,23.12,23.03,23.12,195200.0,21.5177,21.555,21.4711,21.555,195200.0
2013-05-08 10:35:00,23.13,23.21,23.1,23.11,288000.0,21.5643,21.6389,21.5364,21.5457,288000.0
2013-05-08 10:40:00,23.11,23.15,23.11,23.12,66600.0,21.5457,21.583,21.5457,21.555,66600.0
2013-05-08 10:45:00,23.13,23.18,23.12,23.17,90600.0,21.5643,21.6109,21.555,21.6016,90600.0
2013-05-08 10:50:00,23.18,23.26,23.16,23.21,403800.0,21.6109,21.6855,21.5923,21.6389,403800.0
2013-05-08 10:55:00,23.19,23.2,23.16,23.18,109200.0,21.6203,21.6296,21.5923,21.6109,109200.0
2013-05-08 11:00:00,23.18,23.25,23.18,23.25,131800.0,21.6109,21.6762,21.6109,21.6762,131800.0
2013-05-08 11:05:00,23.25,23.29,23.2,23.29,79400.0,21.6762,21.7135,21.6296,21.7135,79400.0
2013-05-08 11:10:00,23.29,23.33,23.28,23.32,211000.0,21.7135,21.7508,21.7042,21.7415,211000.0
2013-05-08 11:15:00,23.32,23.33,23.28,23.28,99200.0,21.7415,21.7508,21.7042,21.7042,99200.0
2013-05-08 11:20:00,23.29,23.3,23.28,23.28,40800.0,21.7135,21.7228,21.7042,21.7042,40800.0
2013-05-08 11:25:00,23.27,23.27,23.24,23.24,172800.0,21.6949,21.6949,21.6669,21.6669,172800.0
2013-05-08 11:30:00,23.25,23.26,23.23,23.25,73000.0,21.6762,21.6855,21.6576,21.6762,73000.0
2013-05-08 11:35:00,23.25,23.31,23.25,23.3,142600.0,21.6762,21.7321,21.6762,21.7228,142600.0
2013-05-08 11:40:00,23.3,23.3,23.25,23.26,62800.0,21.7228,21.7228,21.6762,21.6855,62800.0
2013-05-08 11:45:00,23.28,23.3,23.28,23.28,55200.0,21.7042,21.7228,21.7042,21.7042,55200.0
2013-05-08 11:50:00,23.28,23.3,23.26,23.28,88600.0,21.7042,21.7228,21.6855,21.7042,88600.0
2013-05-08 11:55:00,23.28,23.33,23.27,23.33,37000.0,21.7042,21.7508,21.6949,21.7508,37000.0
2013-05-08 12:00:00,23.34,23.35,23.31,23.33,75600.0,21.7601,21.7694,21.7321,21.7508,75600.0
2013-05-08 12:05:00,23.33,23.35,23.32,23.32,41600.0,21.7508,21.7694,21.7415,21.7415,41600.0
2013-05-08 12:10:00,23.33,23.34,23.32,23.33,24200.0,21.7508,21.7601,21.7415,21.7508,24200.0
2013-05-08 12:15:00,23.32,23.33,23.3,23.31,61000.0,21.7415,21.7508,21.7228,21.7321,61000.0
2013-05-08 12:20:00,23.31,23.35,23.29,23.33,93600.0,21.7321,21.7694,21.7135,21.7508,93600.0
2013-05-08 12:25:00,23.33,23.33,23.25,23.25,133800.0,21.7508,21.7508,21.6762,21.6762,133800.0
2013-05-08 12:30:00,23.25,23.25,23.18,23.22,165600.0,21.6762,21.6762,21.6109,21.6482,165600.0
2013-05-08 12:35:00,23.22,23.27,23.22,23.24,123400.0,21.6482,21.6949,21.6482,21.6669,123400.0
2013-05-08 12:40:00,23.25,23.29,23.25,23.27,92200.0,21.6762,21.7135,21.6762,21.6949,92200.0
2013-05-08 12:45:00,23.27,23.32,23.25,23.3,106800.0,21.6949,21.7415,21.6762,21.7228,106800.0
2013-05-08 12:50:00,23.3,23.31,23.28,23.29,34400.0,21.7228,21.7321,21.7042,21.7135,34400.0
2013-05-08 12:55:00,23.29,23.32,23.26,23.31,137000.0,21.7135,21.7415,21.6855,21.7321,137000.0
2013-05-08 13:00:00,23.31,23.34,23.3,23.31,93000.0,21.7321,21.7601,21.7228,21.7321,93000.0
2013-05-08 13:05:00,23.32,23.36,23.31,23.34,91400.0,21.7415,21.7788,21.7321,21.7601,91400.0
2013-05-08 13:10:00,23.32,23.34,23.3,23.31,35600.0,21.7415,21.7601,21.7228,21.7321,35600.0
2013-05-08 13:15:00,23.31,23.36,23.31,23.36,70600.0,21.7321,21.7788,21.7321,21.7788,70600.0
2013-05-08 13:20:00,23.36,23.37,23.33,23.34,59800.0,21.7788,21.7881,21.7508,21.7601,59800.0
2013-05-08 13:25:00,23.35,23.35,23.3,23.31,83000.0,21.7694,21.7694,21.7228,21.7321,83000.0
2013-05-08 13:30:00,23.31,23.35,23.3,23.35,83000.0,21.7321,21.7694,21.7228,21.7694,83000.0
2013-05-08 13:35:00,23.35,23.35,23.29,23.31,75000.0,21.7694,21.7694,21.7135,21.7321,75000.0
2013-05-08 13:40:00,23.3,23.3,23.22,23.22,217000.0,21.7228,21.7228,21.6482,21.6482,217000.0
2013-05-08 13:45:00,23.22,23.25,23.21,23.24,156600.0,21.6482,21.6762,21.6389,21.6669,156600.0
2013-05-08 13:50:00,23.24,23.25,23.21,23.22,97000.0,21.6669,21.6762,21.6389,21.6482,97000.0
2013-05-08 13:55:00,23.22,23.22,23.15,23.18,298200.0,21.6482,21.6482,21.583,21.6109,298200.0
2013-05-08 14:00:00,23.18,23.22,23.15,23.21,194200.0,21.6109,21.6482,21.583,21.6389,194200.0
2013-05-08 14:05:00,23.21,23.23,23.1,23.13,233000.0,21.6389,21.6576,21.5364,21.5643,233000.0
2013-05-08 14:10:00,23.14,23.17,23.11,23.15,121200.0,21.5737,21.6016,21.5457,21.583,121200.0
2013-05-08 14:15:00,23.14,23.16,23.11,23.15,121000.0,21.5737,21.5923,21.5457,21.583,121000.0
2013-05-08 14:20:00,23.15,23.21,23.15,23.2,131800.0,21.583,21.6389,21.583,21.6296,131800.0
2013-05-08 14:25:00,23.2,23.2,23.14,23.14,128800.0,21.6296,21.6296,21.5737,21.5737,128800.0
2013-05-08 14:30:00,23.14,23.15,23.0,23.01,397200.0,21.5737,21.583,21.4431,21.4525,397200.0
2013-05-08 14:35:00,23.02,23.04,22.91,23.04,461000.0,21.4618,21.4804,21.3592,21.4804,461000.0
2013-05-08 14:40:00,23.03,23.04,22.96,22.98,213200.0,21.4711,21.4804,21.4058,21.4245,213200.0
2013-05-08 14:45:00,22.97,22.99,22.85,22.96,549800.0,21.4152,21.4338,21.3033,21.4058,549800.0
2013-05-08 14:50:00,22.95,23.06,22.93,23.0,285400.0,21.3965,21.4991,21.3779,21.4431,285400.0
2013-05-08 14:55:00,23.0,23.04,22.99,23.04,132600.0,21.4431,21.4804,21.4338,21.4804,132600.0
2013-05-08 15:00:00,23.03,23.04,22.99,23.0,96400.0,21.4711,21.4804,21.4338,21.4431,96400.0
2013-05-08 15:05:00,23.0,23.03,22.98,23.02,143400.0,21.4431,21.4711,21.4245,21.4618,143400.0
2013-05-08 15:10:00,23.02,23.07,23.0,23.05,184400.0,21.4618,21.5084,21.4431,21.4897,184400.0
2013-05-08 15:15:00,23.04,23.18,23.04,23.14,286600.0,21.4804,21.6109,21.4804,21.5737,286600.0
2013-05-08 15:20:00,23.14,23.21,23.14,23.16,306600.0,21.5737,21.6389,21.5737,21.5923,306600.0
2013-05-08 15:25:00,23.17,23.25,23.17,23.18,263800.0,21.6016,21.6762,21.6016,21.6109,263800.0
2013-05-08 15:30:00,23.18,23.24,23.16,23.18,271600.0,21.6109,21.6669,21.5923,21.6109,271600.0
2013-05-08 15:35:00,23.18,23.18,23.1,23.13,184600.0,21.6109,21.6109,21.5364,21.5643,184600.0
2013-05-08 15:40:00,23.14,23.2,23.11,23.2,165600.0,21.5737,21.6296,21.5457,21.6296,165600.0
2013-05-08 15:45:00,23.21,23.28,23.21,23.26,272200.0,21.6389,21.7042,21.6389,21.6855,272200.0
2013-05-08 15:50:00,23.27,23.33,23.26,23.27,355400.0,21.6949,21.7508,21.6855,21.6949,355400.0
2013-05-08 15:55:00,23.27,23.4,23.27,23.39,593400.0,21.6949,21.8161,21.6949,21.8067,593400.0
2013-05-09 09:30:00,23.28,23.35,23.23,23.32,351800.0,21.7042,21.7694,21.6576,21.7415,351800.0
2013-05-09 09:35:00,23.32,23.36,23.28,23.36,352800.0,21.7415,21.7788,21.7042,21.7788,352800.0
2013-05-09 09:40:00,23.36,23.41,23.3,23.32,432400.0,21.7788,21.8254,21.7228,21.7415,432400.0
2013-05-09 09:45:00,23.33,23.35,23.22,23.24,283600.0,21.7508,21.7694,21.6482,21.6669,283600.0
2013-05-09 09:50:00,23.25,23.36,23.23,23.36,193600.0,21.6762,21.7788,21.6576,21.7788,193600.0
2013-05-09 09:55:00,23.36,23.38,23.3,23.33,167800.0,21.7788,21.7974,21.7228,21.7508,167800.0
2013-05-09 10:00:00,23.33,23.34,23.25,23.25,174600.0,21.7508,21.7601,21.6762,21.6762,174600.0
2013-05-09 10:05:00,23.26,23.27,23.12,23.17,437600.0,21.6855,21.6949,21.555,21.6016,437600.0
2013-05-09 10:10:00,23.17,23.21,23.09,23.16,364000.0,21.6016,21.6389,21.527,21.5923,364000.0
2013-05-09 10:15:00,23.16,23.18,23.04,23.05,323600.0,21.5923,21.6109,21.4804,21.4897,323600.0
2013-05-09 10:20:00,23.04,23.07,22.97,22.98,256200.0,21.4804,21.5084,21.4152,21.4245,256200.0
2013-05-09 10:25:00,22.97,22.99,22.9,22.97,394400.0,21.4152,21.4338,21.3499,21.4152,394400.0
2013-05-09 10:30:00,22.95,23.05,22.93,23.02,356000.0,21.3965,21.4897,21.3779,21.4618,356000.0
2013-05-09 10:35:00,23.02,23.11,23.02,23.09,273800.0,21.4618,21.5457,21.4618,21.527,273800.0
2013-05-09 10:40:00,23.08,23.16,23.05,23.13,164400.0,21.5177,21.5923,21.4897,21.5643,164400.0
2013-05-09 10:45:00,23.14,23.19,23.13,23.17,170200.0,21.5737,21.6203,21.5643,21.6016,170200.0
2013-05-09 10:50:00,23.18,23.2,23.13,23.15,187400.0,21.6109,21.6296,21.5643,21.583,187400.0
2013-05-09 10:55:00,23.15,23.18,23.14,23.14,79400.0,21.583,21.6109,21.5737,21.5737,79400.0
2013-05-09 11:00:00,23.14,23.27,23.1,23.25,410400.0,21.5737,21.6949,21.5364,21.6762,410400.0
2013-05-09 11:05:00,23.26,23.27,23.22,23.25,80800.0,21.6855,21.6949,21.6482,21.6762,80800.0
2013-05-09 11:10:00,23.26,23.28,23.24,23.27,121600.0,21.6855,21.7042,21.6669,21.6949,121600.0
2013-05-09 11:15:00,23.29,23.31,23.26,23.27,140400.0,21.7135,21.7321,21.6855,21.6949,140400.0
2013-05-09 11:20:00,23.27,23.36,23.27,23.35,213200.0,21.6949,21.7788,21.6949,21.7694,213200.0
2013-05-09 11:25:00,23.34,23.39,23.34,23.39,138600.0,21.7601,21.8067,21.7601,21.8067,138600.0
2013-05-09 11:30:00,23.39,23.41,23.28,23.29,224000.0,21.8067,21.8254,21.7042,21.7135,224000.0
2013-05-09 11:35:00,23.3,23.32,23.28,23.3,61600.0,21.7228,21.7415,21.7042,21.7228,61600.0
2013-05-09 11:40:00,23.29,23.34,23.29,23.3,100000.0,21.7135,21.7601,21.7135,21.7228,100000.0
2013-05-09 11:45:00,23.3,23.34,23.29,23.31,42200.0,21.7228,21.7601,21.7135,21.7321,42200.0
2013-05-09 11:50:00,23.31,23.31,23.27,23.29,49800.0,21.7321,21.7321,21.6949,21.7135,49800.0
2013-05-09 11:55:00,23.29,23.29,23.27,23.28,33600.0,21.7135,21.7135,21.6949,21.7042,33600.0
2013-05-09 12:00:00,23.29,23.31,23.28,23.29,26600.0,21.7135,21.7321,21.7042,21.7135,26600.0
2013-05-09 12:05:00,23.28,23.3,23.21,23.27,105400.0,21.7042,21.7228,21.6389,21.6949,105400.0
2013-05-09 12:10:00,23.25,23.27,23.24,23.25,36000.0,21.6762,21.6949,21.6669,21.6762,36000.0
2013-05-09 12:15:00,23.25,23.25,23.24,23.24,29400.0,21.6762,21.6762,21.6669,21.6669,29400.0
2013-05-09 12:20:00,23.24,23.24,23.16,23.21,112200.0,21.6669,21.6669,21.5923,21.6389,112200.0
2013-05-09 12:25:00,23.21,23.22,23.18,23.2,39400.0,21.6389,21.6482,21.6109,21.6296,39400.0
2013-05-09 12:30:00,23.2,23.25,23.19,23.25,69000.0,21.6296,21.6762,21.6203,21.6762,69000.0
2013-05-09 12:35:00,23.25,23.27,23.23,23.27,58400.0,21.6762,21.6949,21.6576,21.6949,58400.0
2013-05-09 12:40:00,23.27,23.31,23.27,23.28,79000.0,21.6949,21.7321,21.6949,21.7042,79000.0
2013-05-09 12:45:00,23.28,23.3,23.28,23.3,44400.0,21.7042,21.7228,21.7042,21.7228,44400.0
2013-05-09 12:50:00,23.29,23.32,23.28,23.3,36400.0,21.7135,21.7415,21.7042,21.7228,36400.0
2013-05-09 12:55:00,23.3,23.33,23.3,23.32,107400.0,21.7228,21.7508,21.7228,21.7415,107400.0
2013-05-09 13:00:00,23.32,23.34,23.25,23.33,139000.0,21.7415,21.7601,21.6762,21.7508,139000.0
2013-05-09 13:05:00,23.33,23.35,23.31,23.33,76200.0,21.7508,21.7694,21.7321,21.7508,76200.0
2013-05-09 13:10:00,23.33,23.33,23.29,23.3,50600.0,21.7508,21.7508,21.7135,21.7228,50600.0
2013-05-09 13:15:00,23.3,23.33,23.29,23.31,65600.0,21.7228,21.7508,21.7135,21.7321,65600.0
2013-05-09 13:20:00,23.31,23.32,23.3,23.31,29200.0,21.7321,21.7415,21.7228,21.7321,29200.0
2013-05-09 13:25:00,23.31,23.34,23.31,23.34,71600.0,21.7321,21.7601,21.7321,21.7601,71600.0
2013-05-09 13:30:00,23.35,23.44,23.34,23.43,295400.0,21.7694,21.8533,21.7601,21.844,295400.0
2013-05-09 13:35:00,23.43,23.45,23.4,23.4,164400.0,21.844,21.8627,21.8161,21.8161,164400.0
2013-05-09 13:40:00,23.41,23.42,23.36,23.41,76600.0,21.8254,21.8347,21.7788,21.8254,76600.0
2013-05-09 13:45:00,23.41,23.43,23.41,23.43,81600.0,21.8254,21.844,21.8254,21.844,81600.0
2013-05-09 13:50:00,23.42,23.42,23.34,23.34,123200.0,21.8347,21.8347,21.7601,21.7601,123200.0
2013-05-09 13:55:00,23.35,23.42,23.33,23.37,124800.0,21.7694,21.8347,21.7508,21.7881,124800.0
2013-05-09 14:00:00,23.38,23.38,23.35,23.35,60600.0,21.7974,21.7974,21.7694,21.7694,60600.0
2013-05-09 14:05:00,23.36,23.36,23.3,23.3,55000.0,21.7788,21.7788,21.7228,21.7228,55000.0
2013-05-09 14:10:00,23.3,23.33,23.29,23.32,72200.0,21.7228,21.7508,21.7135,21.7415,72200.0
2013-05-09 14:15:00,23.33,23.36,23.33,23.35,67200.0,21.7508,21.7788,21.7508,21.7694,67200.0
2013-05-09 14:20:00,23.35,23.35,23.3,23.32,53800.0,21.7694,21.7694,21.7228,21.7415,53800.0
2013-05-09 14:25:00,23.31,23.4,23.31,23.37,109000.0,21.7321,21.8161,21.7321,21.7881,109000.0
2013-05-09 14:30:00,23.36,23.4,23.33,23.33,89600.0,21.7788,21.8161,21.7508,21.7508,89600.0
2013-05-09 14:35:00,23.33,23.33,23.25,23.26,181800.0,21.7508,21.7508,21.6762,21.6855,181800.0
2013-05-09 14:40:00,23.25,23.29,23.23,23.29,145600.0,21.6762,21.7135,21.6576,21.7135,145600.0
2013-05-09 14:45:00,23.28,23.28,23.21,23.21,117800.0,21.7042,21.7042,21.6389,21.6389,117800.0
2013-05-09 14:50:00,23.2,23.29,23.18,23.23,248800.0,21.6296,21.7135,21.6109,21.6576,248800.0
2013-05-09 14:55:00,23.24,23.24,23.11,23.11,264400.0,21.6669,21.6669,21.5457,21.5457,264400.0
2013-05-09 15:00:00,23.11,23.15,23.01,23.1,321800.0,21.5457,21.583,21.4525,21.5364,321800.0
2013-05-09 15:05:00,23.09,23.21,23.07,23.18,277400.0,21.527,21.6389,21.5084,21.6109,277400.0
2013-05-09 15:10:00,23.19,23.22,23.12,23.12,155000.0,21.6203,21.6482,21.555,21.555,155000.0
2013-05-09 15:15:00,23.13,23.21,23.08,23.2,194800.0,21.5643,21.6389,21.5177,21.6296,194800.0
2013-05-09 15:20:00,23.18,23.29,23.18,23.29,180600.0,21.6109,21.7135,21.6109,21.7135,180600.0
2013-05-09 15:25:00,23.3,23.3,23.24,23.25,100000.0,21.7228,21.7228,21.6669,21.6762,100000.0
2013-05-09 15:30:00,23.27,23.32,23.24,23.24,106000.0,21.6949,21.7415,21.6669,21.6669,106000.0
2013-05-09 15:35:00,23.25,23.26,23.17,23.17,202400.0,21.6762,21.6855,21.6016,21.6016,202400.0
2013-05-09 15:40:00,23.17,23.21,23.14,23.15,135000.0,21.6016,21.6389,21.5737,21.583,135000.0
2013-05-09 15:45:00,23.15,23.15,23.1,23.14,198200.0,21.583,21.583,21.5364,21.5737,198200.0
2013-05-09 15:50:00,23.14,23.14,23.03,23.06,396400.0,21.5737,21.5737,21.4711,21.4991,396400.0
2013-05-09 15:55:00,23.06,23.13,23.03,23.13,411800.0,21.4991,21.5643,21.4711,21.5643,411800.0
2013-05-10 09:30:00,23.22,23.29,23.13,23.26,312200.0,21.6482,21.7135,21.5643,21.6855,312200.0
2013-05-10 09:35:00,23.25,23.38,23.25,23.35,390200.0,21.6762,21.7974,21.6762,21.7694,390200.0
2013-05-10 09:40:00,23.36,23.4,23.18,23.24,436200.0,21.7788,21.8161,21.6109,21.6669,436200.0
2013-05-10 09:45:00,23.25,23.32,23.18,23.28,247200.0,21.6762,21.7415,21.6109,21.7042,247200.0
2013-05-10 09:50:00,23.27,23.28,23.2,23.24,176000.0,21.6949,21.7042,21.6296,21.6669,176000.0
2013-05-10 09:55:00,23.23,23.43,23.23,23.41,415600.0,21.6576,21.844,21.6576,21.8254,415600.0
2013-05-10 10:00:00,23.41,23.49,23.41,23.45,498000.0,21.8254,21.9,21.8254,21.8627,498000.0
2013-05-10 10:05:00,23.45,23.51,23.42,23.46,376800.0,21.8627,21.9186,21.8347,21.872,376800.0
2013-05-10 10:10:00,23.45,23.49,23.42,23.43,194600.0,21.8627,21.9,21.8347,21.844,194600.0
2013-05-10 10:15:00,23.43,23.54,23.42,23.52,296400.0,21.844,21.9466,21.8347,21.9279,296400.0
2013-05-10 10:20:00,23.52,23.52,23.42,23.44,189400.0,21.9279,21.9279,21.8347,21.8533,189400.0
2013-05-10 10:25:00,23.44,23.45,23.41,23.45,183000.0,21.8533,21.8627,21.8254,21.8627,183000.0
2013-05-10 10:30:00,23.42,23.42,23.27,23.3,372200.0,21.8347,21.8347,21.6949,21.7228,372200.0
2013-05-10 10:35:00,23.3,23.33,23.2,23.27,493800.0,21.7228,21.7508,21.6296,21.6949,493800.0
2013-05-10 10:40:00,23.27,23.35,23.2,23.35,331200.0,21.6949,21.7694,21.6296,21.7694,331200.0
2013-05-10 10:45:00,23.35,23.37,23.31,23.36,213400.0,21.7694,21.7881,21.7321,21.7788,213400.0
2013-05-10 10:50:00,23.36,23.41,23.33,23.37,186200.0,21.7788,21.8254,21.7508,21.7881,186200.0
2013-05-10 10:55:00,23.37,23.45,23.35,23.39,142600.0,21.7881,21.8627,21.7694,21.8067,142600.0
2013-05-10 11:00:00,23.39,23.41,23.36,23.36,80000.0,21.8067,21.8254,21.7788,21.7788,80000.0
2013-05-10 11:05:00,23.36,23.48,23.36,23.47,230800.0,21.7788,21.8906,21.7788,21.8813,230800.0
2013-05-10 11:10:00,23.46,23.47,23.42,23.44,105600.0,21.872,21.8813,21.8347,21.8533,105600.0
2013-05-10 11:15:00,23.43,23.44,23.4,23.43,150000.0,21.844,21.8533,21.8161,21.844,150000.0
2013-05-10 11:20:00,23.43,23.43,23.31,23.33,315800.0,21.844,21.844,21.7321,21.7508,315800.0
2013-05-10 11:25:00,23.33,23.41,23.32,23.41,187000.0,21.7508,21.8254,21.7415,21.8254,187000.0
2013-05-10 11:30:00,23.41,23.5,23.4,23.46,201400.0,21.8254,21.9093,21.8161,21.872,201400.0
2013-05-10 11:35:00,23.47,23.52,23.47,23.47,133800.0,21.8813,21.9279,21.8813,21.8813,133800.0
2013-05-10 11:40:00,23.47,23.48,23.43,23.47,67200.0,21.8813,21.8906,21.844,21.8813,67200.0
2013-05-10 11:45:00,23.48,23.49,23.4,23.43,124600.0,21.8906,21.9,21.8161,21.844,124600.0
2013-05-10 11:50:00,23.44,23.45,23.35,23.36,317000.0,21.8533,21.8627,21.7694,21.7788,317000.0
2013-05-10 11:55:00,23.36,23.42,23.36,23.39,141600.0,21.7788,21.8347,21.7788,21.8067,141600.0
2013-05-10 12:00:00,23.38,23.44,23.38,23.4,225600.0,21.7974,21.8533,21.7974,21.8161,225600.0
2013-05-10 12:05:00,23.39,23.39,23.28,23.3,337000.0,21.8067,21.8067,21.7042,21.7228,337000.0
2013-05-10 12:10:00,23.3,23.36,23.3,23.36,138000.0,21.7228,21.7788,21.7228,21.7788,138000.0
2013-05-10 12:15:00,23.36,23.36,23.31,23.34,133800.0,21.7788,21.7788,21.7321,21.7601,133800.0
2013-05-10 12:20:00,23.35,23.36,23.33,23.36,93600.0,21.7694,21.7788,21.7508,21.7788,93600.0
2013-05-10 12:25:00,23.36,23.41,23.36,23.38,112600.0,21.7788,21.8254,21.7788,21.7974,112600.0
2013-05-10 12:30:00,23.38,23.43,23.38,23.42,94000.0,21.7974,21.844,21.7974,21.8347,94000.0
2013-05-10 12:35:00,23.43,23.44,23.39,23.4,41800.0,21.844,21.8533,21.8067,21.8161,41800.0
2013-05-10 12:40:00,23.41,23.45,23.4,23.43,67800.0,21.8254,21.8627,21.8161,21.844,67800.0
2013-05-10 12:45:00,23.43,23.47,23.38,23.41,128400.0,21.844,21.8813,21.7974,21.8254,128400.0
2013-05-10 12:50:00,23.43,23.47,23.42,23.43,87200.0,21.844,21.8813,21.8347,21.844,87200.0
2013-05-10 12:55:00,23.44,23.47,23.43,23.45,75400.0,21.8533,21.8813,21.844,21.8627,75400.0
2013-05-10 13:00:00,23.46,23.49,23.46,23.48,104000.0,21.872,21.9,21.872,21.8906,104000.0
2013-05-10 13:05:00,23.49,23.61,23.48,23.58,620000.0,21.9,22.0118,21.8906,21.9839,620000.0
2013-05-10 13:10:00,23.59,23.63,23.57,23.6,148600.0,21.9932,22.0305,21.9745,22.0025,148600.0
2013-05-10 13:15:00,23.6,23.61,23.58,23.6,68200.0,22.0025,22.0118,21.9839,22.0025,68200.0
2013-05-10 13:20:00,23.6,23.61,23.59,23.61,37200.0,22.0025,22.0118,21.9932,22.0118,37200.0
2013-05-10 13:25:00,23.61,23.66,23.6,23.63,244800.0,22.0118,22.0585,22.0025,22.0305,244800.0
2013-05-10 13:30:00,23.63,23.66,23.61,23.63,121600.0,22.0305,22.0585,22.0118,22.0305,121600.0
2013-05-10 13:35:00,23.63,23.63,23.59,23.6,75600.0,22.0305,22.0305,21.9932,22.0025,75600.0
2013-05-10 13:40:00,23.61,23.63,23.6,23.61,70400.0,22.0118,22.0305,22.0025,22.0118,70400.0
2013-05-10 13:45:00,23.61,23.68,23.6,23.64,190200.0,22.0118,22.0771,22.0025,22.0398,190200.0
2013-05-10 13:50:00,23.64,23.68,23.63,23.63,104200.0,22.0398,22.0771,22.0305,22.0305,104200.0
2013-05-10 13:55:00,23.64,23.66,23.6,23.6,27600.0,22.0398,22.0585,22.0025,22.0025,27600.0
2013-05-10 14:00:00,23.6,23.64,23.6,23.64,93200.0,22.0025,22.0398,22.0025,22.0398,93200.0
2013-05-10 14:05:00,23.65,23.7,23.64,23.68,173800.0,22.0491,22.0957,22.0398,22.0771,173800.0
2013-05-10 14:10:00,23.68,23.71,23.68,23.68,107800.0,22.0771,22.1051,22.0771,22.0771,107800.0
2013-05-10 14:15:00,23.68,23.68,23.64,23.65,112600.0,22.0771,22.0771,22.0398,22.0491,112600.0
2013-05-10 14:20:00,23.65,23.67,23.64,23.65,21800.0,22.0491,22.0678,22.0398,22.0491,21800.0
2013-05-10 14:25:00,23.65,23.7,23.65,23.68,71400.0,22.0491,22.0957,22.0491,22.0771,71400.0
2013-05-10 14:30:00,23.69,23.7,23.67,23.67,66000.0,22.0864,22.0957,22.0678,22.0678,66000.0
2013-05-10 14:35:00,23.67,23.68,23.61,23.62,78000.0,22.0678,22.0771,22.0118,22.0212,78000.0
2013-05-10 14:40:00,23.62,23.66,23.61,23.66,95800.0,22.0212,22.0585,22.0118,22.0585,95800.0
2013-05-10 14:45:00,23.67,23.68,23.65,23.68,61200.0,22.0678,22.0771,22.0491,22.0771,61200.0
2013-05-10 14:50:00,23.67,23.7,23.66,23.67,77600.0,22.0678,22.0957,22.0585,22.0678,77600.0
2013-05-10 14:55:00,23.67,23.68,23.61,23.61,142800.0,22.0678,22.0771,22.0118,22.0118,142800.0
2013-05-10 15:00:00,23.62,23.64,23.61,23.63,75600.0,22.0212,22.0398,22.0118,22.0305,75600.0
2013-05-10 15:05:00,23.63,23.67,23.61,23.65,69800.0,22.0305,22.0678,22.0118,22.0491,69800.0
2013-05-10 15:10:00,23.66,23.68,23.64,23.66,134200.0,22.0585,22.0771,22.0398,22.0585,134200.0
2013-05-10 15:15:00,23.66,23.68,23.65,23.65,104600.0,22.0585,22.0771,22.0491,22.0491,104600.0
2013-05-10 15:20:00,23.68,23.72,23.67,23.7,159200.0,22.0771,22.1144,22.0678,22.0957,159200.0
2013-05-10 15:25:00,23.7,23.71,23.66,23.69,89000.0,22.0957,22.1051,22.0585,22.0864,89000.0
2013-05-10 15:30:00,23.68,23.7,23.67,23.7,88400.0,22.0771,22.0957,22.0678,22.0957,88400.0
2013-05-10 15:35:00,23.71,23.71,23.63,23.65,192800.0,22.1051,22.1051,22.0305,22.0491,192800.0
2013-05-10 15:40:00,23.64,23.68,23.64,23.67,117800.0,22.0398,22.0771,22.0398,22.0678,117800.0
2013-05-10 15:45:00,23.68,23.73,23.68,23.72,188800.0,22.0771,22.1237,22.0771,22.1144,188800.0
2013-05-10 15:50:00,23.72,23.74,23.67,23.7,427200.0,22.1144,22.133,22.0678,22.0957,427200.0
2013-05-10 15:55:00,23.71,23.73,23.68,23.69,347200.0,22.1051,22.1237,22.0771,22.0864,347200.0
2013-05-13 09:30:00,23.61,23.68,23.55,23.67,311400.0,22.0118,22.0771,21.9559,22.0678,311400.0
2013-05-13 09:35:00,23.68,23.68,23.63,23.64,267200.0,22.0771,22.0771,22.0305,22.0398,267200.0
2013-05-13 09:40:00,23.64,23.67,23.5,23.52,340400.0,22.0398,22.0678,21.9093,21.9279,340400.0
2013-05-13 09:45:00,23.52,23.59,23.52,23.57,144800.0,21.9279,21.9932,21.9279,21.9745,144800.0
2013-05-13 09:50:00,23.56,23.57,23.43,23.43,301200.0,21.9652,21.9745,21.844,21.844,301200.0
2013-05-13 09:55:00,23.43,23.46,23.39,23.42,260800.0,21.844,21.872,21.8067,21.8347,260800.0
2013-05-13 10:00:00,23.42,23.54,23.38,23.44,252000.0,21.8347,21.9466,21.7974,21.8533,252000.0
2013-05-13 10:05:00,23.45,23.67,23.43,23.64,417000.0,21.8627,22.0678,21.844,22.0398,417000.0
2013-05-13 10:10:00,23.64,23.73,23.62,23.67,327400.0,22.0398,22.1237,22.0212,22.0678,327400.0
2013-05-13 10:15:00,23.67,23.71,23.53,23.62,269800.0,22.0678,22.1051,21.9373,22.0212,269800.0
2013-05-13 10:20:00,23.61,23.61,23.42,23.42,270800.0,22.0118,22.0118,21.8347,21.8347,270800.0
2013-05-13 10:25:00,23.42,23.58,23.41,23.51,299000.0,21.8347,21.9839,21.8254,21.9186,299000.0
2013-05-13 10:30:00,23.51,23.59,23.47,23.57,239200.0,21.9186,21.9932,21.8813,21.9745,239200.0
2013-05-13 10:35:00,23.57,23.66,23.57,23.61,294400.0,21.9745,22.0585,21.9745,22.0118,294400.0
2013-05-13 10:40:00,23.61,23.67,23.57,23.63,141200.0,22.0118,22.0678,21.9745,22.0305,141200.0
2013-05-13 10:45:00,23.61,23.65,23.59,23.64,72800.0,22.0118,22.0491,21.9932,22.0398,72800.0
2013-05-13 10:50:00,23.64,23.66,23.56,23.59,123800.0,22.0398,22.0585,21.9652,21.9932,123800.0
2013-05-13 10:55:00,23.59,23.61,23.53,23.54,83400.0,21.9932,22.0118,21.9373,21.9466,83400.0
2013-05-13 11:00:00,23.54,23.55,23.49,23.49,98800.0,21.9466,21.9559,21.9,21.9,98800.0
2013-05-13 11:05:00,23.49,23.55,23.48,23.51,105400.0,21.9,21.9559,21.8906,21.9186,105400.0
2013-05-13 11:10:00,23.51,23.6,23.5,23.58,109400.0,21.9186,22.0025,21.9093,21.9839,109400.0
2013-05-13 11:15:00,23.59,23.62,23.52,23.55,112600.0,21.9932,22.0212,21.9279,21.9559,112600.0
2013-05-13 11:20:00,23.54,23.55,23.49,23.49,93000.0,21.9466,21.9559,21.9,21.9,93000.0
2013-05-13 11:25:00,23.5,23.53,23.45,23.53,164800.0,21.9093,21.9373,21.8627,21.9373,164800.0
2013-05-13 11:30:00,23.53,23.58,23.52,23.54,143000.0,21.9373,21.9839,21.9279,21.9466,143000.0
2013-05-13 11:35:00,23.54,23.6,23.54,23.59,111600.0,21.9466,22.0025,21.9466,21.9932,111600.0
2013-05-13 11:40:00,23.6,23.65,23.57,23.61,186400.0,22.0025,22.0491,21.9745,22.0118,186400.0
2013-05-13 11:45:00,23.61,23.7,23.61,23.7,148600.0,22.0118,22.0957,22.0118,22.0957,148600.0
2013-05-13 11:50:00,23.68,23.73,23.68,23.72,214000.0,22.0771,22.1237,22.0771,22.1144,214000.0
2013-05-13 11:55:00,23.73,23.76,23.71,23.75,253800.0,22.1237,22.1517,22.1051,22.1424,253800.0
2013-05-13 12:00:00,23.75,23.81,23.75,23.8,234400.0,22.1424,22.1983,22.1424,22.189,234400.0
2013-05-13 12:05:00,23.8,23.83,23.79,23.83,112400.0,22.189,22.2169,22.1797,22.2169,112400.0
2013-05-13 12:10:00,23.83,23.89,23.82,23.86,153600.0,22.2169,22.2729,22.2076,22.2449,153600.0
2013-05-13 12:15:00,23.86,23.88,23.83,23.85,297600.0,22.2449,22.2636,22.2169,22.2356,297600.0
2013-05-13 12:20:00,23.86,23.87,23.84,23.86,110600.0,22.2449,22.2542,22.2263,22.2449,110600.0
2013-05-13 12:25:00,23.84,23.85,23.74,23.74,97400.0,22.2263,22.2356,22.133,22.133,97400.0
2013-05-13 12:30:00,23.75,23.78,23.74,23.76,87200.0,22.1424,22.1703,22.133,22.1517,87200.0
2013-05-13 12:35:00,23.75,23.77,23.73,23.75,59400.0,22.1424,22.161,22.1237,22.1424,59400.0
2013-05-13 12:40:00,23.75,23.75,23.73,23.75,50800.0,22.1424,22.1424,22.1237,22.1424,50800.0
2013-05-13 12:45:00,23.74,23.75,23.73,23.74,67200.0,22.133,22.1424,22.1237,22.133,67200.0
2013-05-13 12:50:00,23.74,23.76,23.72,23.72,57200.0,22.133,22.1517,22.1144,22.1144,57200.0
2013-05-13 12:55:00,23.72,23.72,23.68,23.72,82800.0,22.1144,22.1144,22.0771,22.1144,82800.0
2013-05-13 13:00:00,23.72,23.81,23.72,23.77,207200.0,22.1144,22.1983,22.1144,22.161,207200.0
2013-05-13 13:05:00,23.77,23.79,23.76,23.77,92600.0,22.161,22.1797,22.1517,22.161,92600.0
2013-05-13 13:10:00,23.78,23.8,23.75,23.75,54800.0,22.1703,22.189,22.1424,22.1424,54800.0
2013-05-13 13:15:00,23.75,23.81,23.74,23.81,74800.0,22.1424,22.1983,22.133,22.1983,74800.0
2013-05-13 13:20:00,23.8,23.83,23.75,23.75,101600.0,22.189,22.2169,22.1424,22.1424,101600.0
2013-05-13 13:25:00,23.76,23.76,23.65,23.68,174800.0,22.1517,22.1517,22.0491,22.0771,174800.0
2013-05-13 13:30:00,23.67,23.67,23.63,23.63,105000.0,22.0678,22.0678,22.0305,22.0305,105000.0
2013-05-13 13:35:00,23.63,23.65,23.59,23.61,126200.0,22.0305,22.0491,21.9932,22.0118,126200.0
2013-05-13 13:40:00,23.61,23.62,23.56,23.56,239800.0,22.0118,22.0212,21.9652,21.9652,239800.0
2013-05-13 13:45:00,23.56,23.6,23.54,23.56,100200.0,21.9652,22.0025,21.9466,21.9652,100200.0
2013-05-13 13:50:00,23.56,23.6,23.55,23.6,243600.0,21.9652,22.0025,21.9559,22.0025,243600.0
2013-05-13 13:55:00,23.6,23.61,23.58,23.59,184800.0,22.0025,22.0118,21.9839,21.9932,184800.0
2013-05-13 14:00:00,23.58,23.64,23.54,23.61,221200.0,21.9839,22.0398,21.9466,22.0118,221200.0
2013-05-13 14:05:00,23.6,23.63,23.56,23.58,59600.0,22.0025,22.0305,21.9652,21.9839,59600.0
2013-05-13 14:10:00,23.57,23.58,23.5,23.54,138000.0,21.9745,21.9839,21.9093,21.9466,138000.0
2013-05-13 14:15:00,23.53,23.57,23.51,23.54,89000.0,21.9373,21.9745,21.9186,21.9466,89000.0
2013-05-13 14:20:00,23.53,23.62,23.52,23.59,151400.0,21.9373,22.0212,21.9279,21.9932,151400.0
2013-05-13 14:25:00,23.6,23.62,23.57,23.58,96400.0,22.0025,22.0212,21.9745,21.9839,96400.0
2013-05-13 14:30:00,23.59,23.65,23.58,23.63,140400.0,21.9932,22.0491,21.9839,22.0305,140400.0
2013-05-13 14:35:00,23.63,23.64,23.61,23.61,43200.0,22.0305,22.0398,22.0118,22.0118,43200.0
2013-05-13 14:40:00,23.61,23.64,23.6,23.61,64200.0,22.0118,22.0398,22.0025,22.0118,64200.0
2013-05-13 14:45:00,23.61,23.61,23.59,23.6,84800.0,22.0118,22.0118,21.9932,22.0025,84800.0
2013-05-13 14:50:00,23.59,23.63,23.59,23.61,19600.0,21.9932,22.0305,21.9932,22.0118,19600.0
2013-05-13 14:55:00,23.62,23.63,23.6,23.63,63600.0,22.0212,22.0305,22.0025,22.0305,63600.0
2013-05-13 15:00:00,23.63,23.65,23.59,23.59,110600.0,22.0305,22.0491,21.9932,21.9932,110600.0
2013-05-13 15:05:00,23.59,23.59,23.54,23.54,118400.0,21.9932,21.9932,21.9466,21.9466,118400.0
2013-05-13 15:10:00,23.54,23.54,23.46,23.49,253800.0,21.9466,21.9466,21.872,21.9,253800.0
2013-05-13 15:15:00,23.48,23.56,23.46,23.55,209400.0,21.8906,21.9652,21.872,21.9559,209400.0
2013-05-13 15:20:00,23.55,23.56,23.49,23.53,123200.0,21.9559,21.9652,21.9,21.9373,123200.0
2013-05-13 15:25:00,23.53,23.55,23.49,23.5,101000.0,21.9373,21.9559,21.9,21.9093,101000.0
2013-05-13 15:30:00,23.5,23.55,23.5,23.54,133000.0,21.9093,21.9559,21.9093,21.9466,133000.0
2013-05-13 15:35:00,23.54,23.62,23.54,23.61,162600.0,21.9466,22.0212,21.9466,22.0118,162600.0
2013-05-13 15:40:00,23.61,23.61,23.55,23.56,59400.0,22.0118,22.0118,21.9559,21.9652,59400.0
2013-05-13 15:45:00,23.56,23.6,23.53,23.57,94800.0,21.9652,22.0025,21.9373,21.9745,94800.0
2013-05-13 15:50:00,23.56,23.58,23.5,23.58,174800.0,21.9652,21.9839,21.9093,21.9839,174800.0
2013-05-13 15:55:00,23.58,23.66,23.56,23.61,361200.0,21.9839,22.0585,21.9652,22.0118,361200.0
2013-05-14 09:30:00,23.75,23.97,23.74,23.95,672200.0,22.1424,22.3475,22.133,22.3288,672200.0
2013-05-14 09:35:00,23.95,24.06,23.93,23.98,501200.0,22.3288,22.4314,22.3102,22.3568,501200.0
2013-05-14 09:40:00,24.0,24.06,23.92,23.95,319600.0,22.3754,22.4314,22.3009,22.3288,319600.0
2013-05-14 09:45:00,23.97,24.04,23.93,23.98,131200.0,22.3475,22.4127,22.3102,22.3568,131200.0
2013-05-14 09:50:00,23.98,24.09,23.98,24.06,339400.0,22.3568,22.4593,22.3568,22.4314,339400.0
2013-05-14 09:55:00,24.07,24.11,24.03,24.07,177200.0,22.4407,22.478,22.4034,22.4407,177200.0
2013-05-14 10:00:00,24.08,24.13,24.06,24.08,285600.0,22.45,22.4966,22.4314,22.45,285600.0
2013-05-14 10:05:00,24.08,24.11,24.04,24.09,397200.0,22.45,22.478,22.4127,22.4593,397200.0
2013-05-14 10:10:00,24.11,24.15,24.09,24.14,218600.0,22.478,22.5153,22.4593,22.506,218600.0
2013-05-14 10:15:00,24.13,24.18,24.11,24.14,181600.0,22.4966,22.5433,22.478,22.506,181600.0
2013-05-14 10:20:00,24.13,24.14,24.08,24.1,170400.0,22.4966,22.506,22.45,22.4687,170400.0
2013-05-14 10:25:00,24.1,24.2,24.09,24.18,225800.0,22.4687,22.5619,22.4593,22.5433,225800.0
2013-05-14 10:30:00,24.18,24.24,24.17,24.23,302800.0,22.5433,22.5992,22.5339,22.5899,302800.0
2013-05-14 10:35:00,24.23,24.34,24.23,24.31,366000.0,22.5899,22.6924,22.5899,22.6645,366000.0
2013-05-14 10:40:00,24.32,24.33,24.27,24.33,137400.0,22.6738,22.6831,22.6272,22.6831,137400.0
2013-05-14 10:45:00,24.33,24.39,24.33,24.35,254200.0,22.6831,22.739,22.6831,22.7017,254200.0
2013-05-14 10:50:00,24.36,24.39,24.35,24.39,112600.0,22.7111,22.739,22.7017,22.739,112600.0
2013-05-14 10:55:00,24.39,24.39,24.36,24.38,115600.0,22.739,22.739,22.7111,22.7297,115600.0
2013-05-14 11:00:00,24.38,24.42,24.38,24.38,112000.0,22.7297,22.767,22.7297,22.7297,112000.0
2013-05-14 11:05:00,24.38,24.41,24.36,24.38,102400.0,22.7297,22.7577,22.7111,22.7297,102400.0
2013-05-14 11:10:00,24.39,24.39,24.35,24.38,135000.0,22.739,22.739,22.7017,22.7297,135000.0
2013-05-14 11:15:00,24.38,24.4,24.34,24.38,113800.0,22.7297,22.7484,22.6924,22.7297,113800.0
2013-05-14 11:20:00,24.38,24.38,24.35,24.36,39000.0,22.7297,22.7297,22.7017,22.7111,39000.0
2013-05-14 11:25:00,24.35,24.39,24.34,24.39,85400.0,22.7017,22.739,22.6924,22.739,85400.0
2013-05-14 11:30:00,24.39,24.42,24.38,24.39,80800.0,22.739,22.767,22.7297,22.739,80800.0
2013-05-14 11:35:00,24.39,24.44,24.39,24.43,134600.0,22.739,22.7857,22.739,22.7763,134600.0
2013-05-14 11:40:00,24.43,24.46,24.4,24.42,105200.0,22.7763,22.8043,22.7484,22.767,105200.0
2013-05-14 11:45:00,24.42,24.48,24.42,24.43,134000.0,22.767,22.8229,22.767,22.7763,134000.0
2013-05-14 11:50:00,24.43,24.45,24.41,24.45,75200.0,22.7763,22.795,22.7577,22.795,75200.0
2013-05-14 11:55:00,24.45,24.48,24.43,24.47,140600.0,22.795,22.8229,22.7763,22.8136,140600.0
2013-05-14 12:00:00,24.45,24.48,24.43,24.45,46200.0,22.795,22.8229,22.7763,22.795,46200.0
2013-05-14 12:05:00,24.46,24.46,24.42,24.43,39600.0,22.8043,22.8043,22.767,22.7763,39600.0
2013-05-14 12:10:00,24.44,24.47,24.43,24.47,44600.0,22.7857,22.8136,22.7763,22.8136,44600.0
2013-05-14 12:15:00,24.48,24.52,24.47,24.51,159000.0,22.8229,22.8602,22.8136,22.8509,159000.0
2013-05-14 12:20:00,24.51,24.52,24.49,24.5,104400.0,22.8509,22.8602,22.8323,22.8416,104400.0
2013-05-14 12:25:00,24.49,24.49,24.44,24.45,80000.0,22.8323,22.8323,22.7857,22.795,80000.0
2013-05-14 12:30:00,24.44,24.45,24.41,24.41,114400.0,22.7857,22.795,22.7577,22.7577,114400.0
2013-05-14 12:35:00,24.42,24.45,24.42,24.43,91800.0,22.767,22.795,22.767,22.7763,91800.0
2013-05-14 12:40:00,24.43,24.46,24.43,24.43,60200.0,22.7763,22.8043,22.7763,22.7763,60200.0
2013-05-14 12:45:00,24.43,24.43,24.39,24.4,80200.0,22.7763,22.7763,22.739,22.7484,80200.0
2013-05-14 12:50:00,24.41,24.42,24.41,24.41,11200.0,22.7577,22.767,22.7577,22.7577,11200.0
2013-05-14 12:55:00,24.41,24.42,24.38,24.39,77000.0,22.7577,22.767,22.7297,22.739,77000.0
2013-05-14 13:00:00,24.39,24.42,24.39,24.42,83200.0,22.739,22.767,22.739,22.767,83200.0
2013-05-14 13:05:00,24.43,24.45,24.41,24.42,36200.0,22.7763,22.795,22.7577,22.767,36200.0
2013-05-14 13:10:00,24.42,24.43,24.39,24.4,49800.0,22.767,22.7763,22.739,22.7484,49800.0
2013-05-14 13:15:00,24.4,24.43,24.39,24.43,43600.0,22.7484,22.7763,22.739,22.7763,43600.0
2013-05-14 13:20:00,24.43,24.43,24.39,24.39,63400.0,22.7763,22.7763,22.739,22.739,63400.0
2013-05-14 13:25:00,24.39,24.4,24.38,24.39,56000.0,22.739,22.7484,22.7297,22.739,56000.0
2013-05-14 13:30:00,24.39,24.44,24.39,24.43,100800.0,22.739,22.7857,22.739,22.7763,100800.0
2013-05-14 13:35:00,24.43,24.43,24.41,24.43,29200.0,22.7763,22.7763,22.7577,22.7763,29200.0
2013-05-14 13:40:00,24.43,24.43,24.41,24.42,49400.0,22.7763,22.7763,22.7577,22.767,49400.0
2013-05-14 13:45:00,24.42,24.43,24.4,24.41,25000.0,22.767,22.7763,22.7484,22.7577,25000.0
2013-05-14 13:50:00,24.41,24.41,24.3,24.3,223800.0,22.7577,22.7577,22.6551,22.6551,223800.0
2013-05-14 13:55:00,24.31,24.32,24.25,24.28,193400.0,22.6645,22.6738,22.6085,22.6365,193400.0
2013-05-14 14:00:00,24.28,24.29,24.23,24.25,185200.0,22.6365,22.6458,22.5899,22.6085,185200.0
2013-05-14 14:05:00,24.26,24.32,24.25,24.3,164400.0,22.6178,22.6738,22.6085,22.6551,164400.0
2013-05-14 14:10:00,24.29,24.36,24.29,24.36,179600.0,22.6458,22.7111,22.6458,22.7111,179600.0
2013-05-14 14:15:00,24.36,24.36,24.28,24.3,157800.0,22.7111,22.7111,22.6365,22.6551,157800.0
2013-05-14 14:20:00,24.3,24.31,24.27,24.28,41600.0,22.6551,22.6645,22.6272,22.6365,41600.0
2013-05-14 14:25:00,24.28,24.29,24.25,24.29,53800.0,22.6365,22.6458,22.6085,22.6458,53800.0
2013-05-14 14:30:00,24.28,24.34,24.26,24.31,99800.0,22.6365,22.6924,22.6178,22.6645,99800.0
2013-05-14 14:35:00,24.32,24.36,24.31,24.35,98000.0,22.6738,22.7111,22.6645,22.7017,98000.0
2013-05-14 14:40:00,24.35,24.35,24.31,24.33,99600.0,22.7017,22.7017,22.6645,22.6831,99600.0
2013-05-14 14:45:00,24.33,24.33,24.28,24.29,73600.0,22.6831,22.6831,22.6365,22.6458,73600.0
2013-05-14 14:50:00,24.3,24.3,24.24,24.28,144800.0,22.6551,22.6551,22.5992,22.6365,144800.0
2013-05-14 14:55:00,24.28,24.31,24.25,24.27,179800.0,22.6365,22.6645,22.6085,22.6272,179800.0
2013-05-14 15:00:00,24.27,24.33,24.24,24.31,202600.0,22.6272,22.6831,22.5992,22.6645,202600.0
2013-05-14 15:05:00,24.32,24.34,24.29,24.34,70400.0,22.6738,22.6924,22.6458,22.6924,70400.0
2013-05-14 15:10:00,24.34,24.43,24.32,24.42,277800.0,22.6924,22.7763,22.6738,22.767,277800.0
2013-05-14 15:15:00,24.43,24.43,24.38,24.43,138600.0,22.7763,22.7763,22.7297,22.7763,138600.0
2013-05-14 15:20:00,24.43,24.43,24.39,24.39,118600.0,22.7763,22.7763,22.739,22.739,118600.0
2013-05-14 15:25:00,24.39,24.42,24.39,24.4,63600.0,22.739,22.767,22.739,22.7484,63600.0
2013-05-14 15:30:00,24.4,24.48,24.39,24.46,194600.0,22.7484,22.8229,22.739,22.8043,194600.0
2013-05-14 15:35:00,24.47,24.49,24.45,24.47,183600.0,22.8136,22.8323,22.795,22.8136,183600.0
2013-05-14 15:40:00,24.47,24.49,24.45,24.49,180400.0,22.8136,22.8323,22.795,22.8323,180400.0
2013-05-14 15:45:00,24.49,24.56,24.47,24.55,343000.0,22.8323,22.8975,22.8136,22.8882,343000.0
2013-05-14 15:50:00,24.55,24.56,24.46,24.49,383600.0,22.8882,22.8975,22.8043,22.8323,383600.0
2013-05-14 15:55:00,24.48,24.54,24.48,24.54,493000.0,22.8229,22.8789,22.8229,22.8789,493000.0
2013-05-15 09:30:00,24.38,24.45,24.33,24.43,362600.0,22.7297,22.795,22.6831,22.7763,362600.0
2013-05-15 09:35:00,24.42,24.5,24.39,24.39,370000.0,22.767,22.8416,22.739,22.739,370000.0
2013-05-15 09:40:00,24.39,24.43,24.31,24.31,195800.0,22.739,22.7763,22.6645,22.6645,195800.0
2013-05-15 09:45:00,24.32,24.46,24.31,24.4,198600.0,22.6738,22.8043,22.6645,22.7484,198600.0
2013-05-15 09:50:00,24.4,24.46,24.34,24.4,233200.0,22.7484,22.8043,22.6924,22.7484,233200.0
2013-05-15 09:55:00,24.4,24.52,24.39,24.51,234200.0,22.7484,22.8602,22.739,22.8509,234200.0
2013-05-15 10:00:00,24.53,24.61,24.51,24.59,455600.0,22.8696,22.9441,22.8509,22.9255,455600.0
2013-05-15 10:05:00,24.59,24.61,24.5,24.5,415400.0,22.9255,22.9441,22.8416,22.8416,415400.0
2013-05-15 10:10:00,24.5,24.52,24.42,24.47,374400.0,22.8416,22.8602,22.767,22.8136,374400.0
2013-05-15 10:15:00,24.47,24.55,24.43,24.55,210800.0,22.8136,22.8882,22.7763,22.8882,210800.0
2013-05-15 10:20:00,24.56,24.61,24.5,24.52,226400.0,22.8975,22.9441,22.8416,22.8602,226400.0
2013-05-15 10:25:00,24.53,24.58,24.52,24.54,95400.0,22.8696,22.9162,22.8602,22.8789,95400.0
2013-05-15 10:30:00,24.54,24.64,24.53,24.63,205600.0,22.8789,22.9721,22.8696,22.9628,205600.0
2013-05-15 10:35:00,24.64,24.65,24.59,24.65,156400.0,22.9721,22.9814,22.9255,22.9814,156400.0
2013-05-15 10:40:00,24.64,24.65,24.43,24.44,392200.0,22.9721,22.9814,22.7763,22.7857,392200.0
2013-05-15 10:45:00,24.44,24.5,24.43,24.48,219800.0,22.7857,22.8416,22.7763,22.8229,219800.0
2013-05-15 10:50:00,24.48,24.61,24.47,24.6,198200.0,22.8229,22.9441,22.8136,22.9348,198200.0
2013-05-15 10:55:00,24.6,24.67,24.59,24.66,164200.0,22.9348,23.0001,22.9255,22.9908,164200.0
2013-05-15 11:00:00,24.66,24.75,24.66,24.72,269000.0,22.9908,23.0747,22.9908,23.0467,269000.0
2013-05-15 11:05:00,24.73,24.78,24.71,24.76,186400.0,23.056,23.1026,23.0374,23.084,186400.0
2013-05-15 11:10:00,24.75,24.77,24.74,24.75,127200.0,23.0747,23.0933,23.0653,23.0747,127200.0
2013-05-15 11:15:00,24.76,24.83,24.76,24.82,266400.0,23.084,23.1493,23.084,23.1399,266400.0
2013-05-15 11:20:00,24.81,24.83,24.8,24.81,109800.0,23.1306,23.1493,23.1213,23.1306,109800.0
2013-05-15 11:25:00,24.81,24.82,24.79,24.81,88400.0,23.1306,23.1399,23.112,23.1306,88400.0
2013-05-15 11:30:00,24.81,24.84,24.8,24.82,99200.0,23.1306,23.1586,23.1213,23.1399,99200.0
2013-05-15 11:35:00,24.81,24.92,24.81,24.92,181200.0,23.1306,23.2332,23.1306,23.2332,181200.0
2013-05-15 11:40:00,24.91,24.93,24.89,24.91,145800.0,23.2238,23.2425,23.2052,23.2238,145800.0
2013-05-15 11:45:00,24.91,24.91,24.84,24.85,403600.0,23.2238,23.2238,23.1586,23.1679,403600.0
2013-05-15 11:50:00,24.86,24.89,24.82,24.85,209600.0,23.1772,23.2052,23.1399,23.1679,209600.0
2013-05-15 11:55:00,24.84,24.88,24.82,24.86,126800.0,23.1586,23.1959,23.1399,23.1772,126800.0
2013-05-15 12:00:00,24.86,24.92,24.84,24.91,90000.0,23.1772,23.2332,23.1586,23.2238,90000.0
2013-05-15 12:05:00,24.9,24.98,24.9,24.96,183200.0,23.2145,23.2891,23.2145,23.2705,183200.0
2013-05-15 12:10:00,24.96,25.0,24.93,25.0,170600.0,23.2705,23.3077,23.2425,23.3077,170600.0
2013-05-15 12:15:00,25.0,25.01,24.92,24.96,204000.0,23.3077,23.3171,23.2332,23.2705,204000.0
2013-05-15 12:20:00,24.95,24.97,24.89,24.92,108200.0,23.2611,23.2798,23.2052,23.2332,108200.0
2013-05-15 12:25:00,24.91,24.99,24.91,24.93,98600.0,23.2238,23.2984,23.2238,23.2425,98600.0
2013-05-15 12:30:00,24.95,24.97,24.94,24.96,42400.0,23.2611,23.2798,23.2518,23.2705,42400.0
2013-05-15 12:35:00,24.96,25.0,24.95,24.98,86000.0,23.2705,23.3077,23.2611,23.2891,86000.0
2013-05-15 12:40:00,24.98,25.0,24.96,24.97,80800.0,23.2891,23.3077,23.2705,23.2798,80800.0
2013-05-15 12:45:00,24.97,25.03,24.97,25.01,114400.0,23.2798,23.3357,23.2798,23.3171,114400.0
2013-05-15 12:50:00,25.01,25.03,24.98,25.0,106200.0,23.3171,23.3357,23.2891,23.3077,106200.0
2013-05-15 12:55:00,25.0,25.0,24.93,24.93,189000.0,23.3077,23.3077,23.2425,23.2425,189000.0
2013-05-15 13:00:00,24.93,24.95,24.87,24.89,152800.0,23.2425,23.2611,23.1865,23.2052,152800.0
2013-05-15 13:05:00,24.9,24.9,24.85,24.86,221600.0,23.2145,23.2145,23.1679,23.1772,221600.0
2013-05-15 13:10:00,24.86,24.91,24.86,24.88,71800.0,23.1772,23.2238,23.1772,23.1959,71800.0
2013-05-15 13:15:00,24.88,24.9,24.85,24.86,151200.0,23.1959,23.2145,23.1679,23.1772,151200.0
2013-05-15 13:20:00,24.86,24.87,24.81,24.84,218800.0,23.1772,23.1865,23.1306,23.1586,218800.0
2013-05-15 13:25:00,24.83,24.88,24.83,24.87,116600.0,23.1493,23.1959,23.1493,23.1865,116600.0
2013-05-15 13:30:00,24.87,24.9,24.86,24.87,113000.0,23.1865,23.2145,23.1772,23.1865,113000.0
2013-05-15 13:35:00,24.88,24.91,24.84,24.86,94800.0,23.1959,23.2238,23.1586,23.1772,94800.0
2013-05-15 13:40:00,24.87,24.88,24.84,24.85,38800.0,23.1865,23.1959,23.1586,23.1679,38800.0
2013-05-15 13:45:00,24.86,24.89,24.85,24.86,74400.0,23.1772,23.2052,23.1679,23.1772,74400.0
2013-05-15 13:50:00,24.86,24.88,24.85,24.85,45600.0,23.1772,23.1959,23.1679,23.1679,45600.0
2013-05-15 13:55:00,24.86,24.86,24.76,24.76,228400.0,23.1772,23.1772,23.084,23.084,228400.0
2013-05-15 14:00:00,24.75,24.8,24.75,24.79,94200.0,23.0747,23.1213,23.0747,23.112,94200.0
2013-05-15 14:05:00,24.79,24.82,24.75,24.77,65600.0,23.112,23.1399,23.0747,23.0933,65600.0
2013-05-15 14:10:00,24.77,24.78,24.72,24.74,110400.0,23.0933,23.1026,23.0467,23.0653,110400.0
2013-05-15 14:15:00,24.74,24.75,24.64,24.65,304200.0,23.0653,23.0747,22.9721,22.9814,304200.0
2013-05-15 14:20:00,24.66,24.67,24.57,24.59,252200.0,22.9908,23.0001,22.9069,22.9255,252200.0
2013-05-15 14:25:00,24.58,24.65,24.55,24.63,250800.0,22.9162,22.9814,22.8882,22.9628,250800.0
2013-05-15 14:30:00,24.63,24.69,24.61,24.64,176800.0,22.9628,23.0187,22.9441,22.9721,176800.0
2013-05-15 14:35:00,24.64,24.65,24.61,24.63,42200.0,22.9721,22.9814,22.9441,22.9628,42200.0
2013-05-15 14:40:00,24.64,24.67,24.49,24.5,199600.0,22.9721,23.0001,22.8323,22.8416,199600.0
2013-05-15 14:45:00,24.49,24.59,24.45,24.58,357600.0,22.8323,22.9255,22.795,22.9162,357600.0
2013-05-15 14:50:00,24.58,24.61,24.5,24.61,197000.0,22.9162,22.9441,22.8416,22.9441,197000.0
2013-05-15 14:55:00,24.61,24.65,24.52,24.58,233000.0,22.9441,22.9814,22.8602,22.9162,233000.0
2013-05-15 15:00:00,24.59,24.6,24.5,24.54,103000.0,22.9255,22.9348,22.8416,22.8789,103000.0
2013-05-15 15:05:00,24.55,24.64,24.55,24.64,184000.0,22.8882,22.9721,22.8882,22.9721,184000.0
2013-05-15 15:10:00,24.64,24.71,24.62,24.67,321200.0,22.9721,23.0374,22.9535,23.0001,321200.0
2013-05-15 15:15:00,24.68,24.68,24.54,24.58,179600.0,23.0094,23.0094,22.8789,22.9162,179600.0
2013-05-15 15:20:00,24.56,24.61,24.5,24.55,166200.0,22.8975,22.9441,22.8416,22.8882,166200.0
2013-05-15 15:25:00,24.56,24.61,24.55,24.57,81400.0,22.8975,22.9441,22.8882,22.9069,81400.0
2013-05-15 15:30:00,24.58,24.63,24.57,24.62,117600.0,22.9162,22.9628,22.9069,22.9535,117600.0
2013-05-15 15:35:00,24.63,24.68,24.62,24.64,142800.0,22.9628,23.0094,22.9535,22.9721,142800.0
2013-05-15 15:40:00,24.64,24.66,24.59,24.6,149600.0,22.9721,22.9908,22.9255,22.9348,149600.0
2013-05-15 15:45:00,24.6,24.7,24.6,24.63,159000.0,22.9348,23.0281,22.9348,22.9628,159000.0
2013-05-15 15:50:00,24.64,24.7,24.64,24.69,128000.0,22.9721,23.0281,22.9721,23.0187,128000.0
2013-05-15 15:55:00,24.7,24.76,24.69,24.7,435200.0,23.0281,23.084,23.0187,23.0281,435200.0
2013-05-16 09:30:00,24.54,24.63,24.54,24.56,426200.0,22.8789,22.9628,22.8789,22.8975,426200.0
2013-05-16 09:35:00,24.55,24.66,24.54,24.63,464200.0,22.8882,22.9908,22.8789,22.9628,464200.0
2013-05-16 09:40:00,24.63,24.71,24.61,24.67,340800.0,22.9628,23.0374,22.9441,23.0001,340800.0
2013-05-16 09:45:00,24.66,24.68,24.59,24.59,195400.0,22.9908,23.0094,22.9255,22.9255,195400.0
2013-05-16 09:50:00,24.58,24.76,24.57,24.73,491400.0,22.9162,23.084,22.9069,23.056,491400.0
2013-05-16 09:55:00,24.73,24.75,24.65,24.67,203000.0,23.056,23.0747,22.9814,23.0001,203000.0
2013-05-16 10:00:00,24.66,24.67,24.46,24.46,459600.0,22.9908,23.0001,22.8043,22.8043,459600.0
2013-05-16 10:05:00,24.46,24.49,24.35,24.42,542400.0,22.8043,22.8323,22.7017,22.767,542400.0
2013-05-16 10:10:00,24.42,24.61,24.4,24.61,539400.0,22.767,22.9441,22.7484,22.9441,539400.0
2013-05-16 10:15:00,24.61,24.67,24.5,24.61,422200.0,22.9441,23.0001,22.8416,22.9441,422200.0
2013-05-16 10:20:00,24.62,24.71,24.56,24.63,327600.0,22.9535,23.0374,22.8975,22.9628,327600.0
2013-05-16 10:25:00,24.62,24.65,24.55,24.55,169200.0,22.9535,22.9814,22.8882,22.8882,169200.0
2013-05-16 10:30:00,24.56,24.62,24.49,24.55,195600.0,22.8975,22.9535,22.8323,22.8882,195600.0
2013-05-16 10:35:00,24.57,24.74,24.57,24.7,249800.0,22.9069,23.0653,22.9069,23.0281,249800.0
2013-05-16 10:40:00,24.69,24.75,24.66,24.68,185600.0,23.0187,23.0747,22.9908,23.0094,185600.0
2013-05-16 10:45:00,24.68,24.71,24.64,24.69,116600.0,23.0094,23.0374,22.9721,23.0187,116600.0
2013-05-16 10:50:00,24.7,24.84,24.66,24.83,448200.0,23.0281,23.1586,22.9908,23.1493,448200.0
2013-05-16 10:55:00,24.84,24.87,24.78,24.8,228000.0,23.1586,23.1865,23.1026,23.1213,228000.0
2013-05-16 11:00:00,24.8,24.91,24.8,24.9,178400.0,23.1213,23.2238,23.1213,23.2145,178400.0
2013-05-16 11:05:00,24.9,24.9,24.81,24.81,158600.0,23.2145,23.2145,23.1306,23.1306,158600.0
2013-05-16 11:10:00,24.83,24.91,24.82,24.86,227200.0,23.1493,23.2238,23.1399,23.1772,227200.0
2013-05-16 11:15:00,24.86,24.96,24.86,24.88,232000.0,23.1772,23.2705,23.1772,23.1959,232000.0
2013-05-16 11:20:00,24.87,24.88,24.84,24.85,96200.0,23.1865,23.1959,23.1586,23.1679,96200.0
2013-05-16 11:25:00,24.86,24.89,24.84,24.89,70000.0,23.1772,23.2052,23.1586,23.2052,70000.0
2013-05-16 11:30:00,24.89,24.92,24.88,24.9,242800.0,23.2052,23.2332,23.1959,23.2145,242800.0
2013-05-16 11:35:00,24.9,24.92,24.86,24.91,370800.0,23.2145,23.2332,23.1772,23.2238,370800.0
2013-05-16 11:40:00,24.92,24.93,24.83,24.84,154600.0,23.2332,23.2425,23.1493,23.1586,154600.0
2013-05-16 11:45:00,24.84,24.89,24.84,24.88,90600.0,23.1586,23.2052,23.1586,23.1959,90600.0
2013-05-16 11:50:00,24.88,24.92,24.88,24.88,65400.0,23.1959,23.2332,23.1959,23.1959,65400.0
2013-05-16 11:55:00,24.88,24.88,24.82,24.84,103600.0,23.1959,23.1959,23.1399,23.1586,103600.0
2013-05-16 12:00:00,24.84,24.85,24.82,24.84,46200.0,23.1586,23.1679,23.1399,23.1586,46200.0
2013-05-16 12:05:00,24.84,24.88,24.83,24.88,150400.0,23.1586,23.1959,23.1493,23.1959,150400.0
2013-05-16 12:10:00,24.88,24.93,24.87,24.92,101200.0,23.1959,23.2425,23.1865,23.2332,101200.0
2013-05-16 12:15:00,24.92,24.93,24.9,24.91,56800.0,23.2332,23.2425,23.2145,23.2238,56800.0
2013-05-16 12:20:00,24.9,24.92,24.79,24.82,182400.0,23.2145,23.2332,23.112,23.1399,182400.0
2013-05-16 12:25:00,24.82,24.83,24.79,24.8,97200.0,23.1399,23.1493,23.112,23.1213,97200.0
2013-05-16 12:30:00,24.8,24.8,24.74,24.76,161200.0,23.1213,23.1213,23.0653,23.084,161200.0
2013-05-16 12:35:00,24.75,24.76,24.7,24.7,158600.0,23.0747,23.084,23.0281,23.0281,158600.0
2013-05-16 12:40:00,24.71,24.73,24.68,24.72,110200.0,23.0374,23.056,23.0094,23.0467,110200.0
2013-05-16 12:45:00,24.72,24.72,24.7,24.7,71000.0,23.0467,23.0467,23.0281,23.0281,71000.0
2013-05-16 12:50:00,24.71,24.72,24.68,24.7,101200.0,23.0374,23.0467,23.0094,23.0281,101200.0
2013-05-16 12:55:00,24.7,24.75,24.7,24.74,128400.0,23.0281,23.0747,23.0281,23.0653,128400.0
2013-05-16 13:00:00,24.74,24.77,24.72,24.77,131800.0,23.0653,23.0933,23.0467,23.0933,131800.0
2013-05-16 13:05:00,24.77,24.78,24.75,24.77,55000.0,23.0933,23.1026,23.0747,23.0933,55000.0
2013-05-16 13:10:00,24.77,24.78,24.76,24.78,41600.0,23.0933,23.1026,23.084,23.1026,41600.0
2013-05-16 13:15:00,24.77,24.78,24.75,24.75,18600.0,23.0933,23.1026,23.0747,23.0747,18600.0
2013-05-16 13:20:00,24.75,24.75,24.72,24.74,81600.0,23.0747,23.0747,23.0467,23.0653,81600.0
2013-05-16 13:25:00,24.75,24.75,24.72,24.75,43400.0,23.0747,23.0747,23.0467,23.0747,43400.0
2013-05-16 13:30:00,24.76,24.78,24.75,24.77,86800.0,23.084,23.1026,23.0747,23.0933,86800.0
2013-05-16 13:35:00,24.77,24.79,24.75,24.77,61600.0,23.0933,23.112,23.0747,23.0933,61600.0
2013-05-16 13:40:00,24.77,24.81,24.77,24.81,106800.0,23.0933,23.1306,23.0933,23.1306,106800.0
2013-05-16 13:45:00,24.81,24.85,24.8,24.83,87200.0,23.1306,23.1679,23.1213,23.1493,87200.0
2013-05-16 13:50:00,24.83,24.83,24.8,24.8,71200.0,23.1493,23.1493,23.1213,23.1213,71200.0
2013-05-16 13:55:00,24.8,24.81,24.74,24.75,120000.0,23.1213,23.1306,23.0653,23.0747,120000.0
2013-05-16 14:00:00,24.75,24.85,24.75,24.85,140200.0,23.0747,23.1679,23.0747,23.1679,140200.0
2013-05-16 14:05:00,24.85,24.86,24.82,24.85,145400.0,23.1679,23.1772,23.1399,23.1679,145400.0
2013-05-16 14:10:00,24.85,24.91,24.83,24.9,127600.0,23.1679,23.2238,23.1493,23.2145,127600.0
2013-05-16 14:15:00,24.9,24.92,24.86,24.86,80400.0,23.2145,23.2332,23.1772,23.1772,80400.0
2013-05-16 14:20:00,24.88,24.88,24.8,24.83,70000.0,23.1959,23.1959,23.1213,23.1493,70000.0
2013-05-16 14:25:00,24.85,24.88,24.84,24.88,57400.0,23.1679,23.1959,23.1586,23.1959,57400.0
2013-05-16 14:30:00,24.88,24.89,24.85,24.88,99200.0,23.1959,23.2052,23.1679,23.1959,99200.0
2013-05-16 14:35:00,24.88,24.89,24.86,24.86,31600.0,23.1959,23.2052,23.1772,23.1772,31600.0
2013-05-16 14:40:00,24.86,24.86,24.78,24.81,160400.0,23.1772,23.1772,23.1026,23.1306,160400.0
2013-05-16 14:45:00,24.79,24.82,24.77,24.81,128600.0,23.112,23.1399,23.0933,23.1306,128600.0
2013-05-16 14:50:00,24.82,24.82,24.68,24.71,193800.0,23.1399,23.1399,23.0094,23.0374,193800.0
2013-05-16 14:55:00,24.72,24.74,24.65,24.65,185000.0,23.0467,23.0653,22.9814,22.9814,185000.0
2013-05-16 15:00:00,24.65,24.73,24.64,24.71,150400.0,22.9814,23.056,22.9721,23.0374,150400.0
2013-05-16 15:05:00,24.7,24.7,24.64,24.68,121600.0,23.0281,23.0281,22.9721,23.0094,121600.0
2013-05-16 15:10:00,24.68,24.72,24.64,24.64,197600.0,23.0094,23.0467,22.9721,22.9721,197600.0
2013-05-16 15:15:00,24.64,24.67,24.53,24.53,286400.0,22.9721,23.0001,22.8696,22.8696,286400.0
2013-05-16 15:20:00,24.53,24.56,24.41,24.48,507600.0,22.8696,22.8975,22.7577,22.8229,507600.0
2013-05-16 15:25:00,24.48,24.52,24.44,24.5,202000.0,22.8229,22.8602,22.7857,22.8416,202000.0
2013-05-16 15:30:00,24.5,24.51,24.45,24.47,247400.0,22.8416,22.8509,22.795,22.8136,247400.0
2013-05-16 15:35:00,24.46,24.48,24.36,24.4,562400.0,22.8043,22.8229,22.7111,22.7484,562400.0
2013-05-16 15:40:00,24.39,24.43,24.35,24.4,276000.0,22.739,22.7763,22.7017,22.7484,276000.0
2013-05-16 15:45:00,24.4,24.42,24.32,24.37,254400.0,22.7484,22.767,22.6738,22.7204,254400.0
2013-05-16 15:50:00,24.36,24.42,24.34,24.39,270000.0,22.7111,22.767,22.6924,22.739,270000.0
2013-05-16 15:55:00,24.39,24.57,24.36,24.5,370400.0,22.739,22.9069,22.7111,22.8416,370400.0
2013-05-17 09:30:00,24.83,24.97,24.8,24.92,726600.0,23.1493,23.2798,23.1213,23.2332,726600.0
2013-05-17 09:35:00,24.93,24.98,24.86,24.89,256400.0,23.2425,23.2891,23.1772,23.2052,256400.0
2013-05-17 09:40:00,24.85,24.87,24.77,24.79,392600.0,23.1679,23.1865,23.0933,23.112,392600.0
2013-05-17 09:45:00,24.77,24.84,24.74,24.81,344400.0,23.0933,23.1586,23.0653,23.1306,344400.0
2013-05-17 09:50:00,24.82,24.93,24.78,24.93,188400.0,23.1399,23.2425,23.1026,23.2425,188400.0
2013-05-17 09:55:00,24.9,25.0,24.89,24.94,399400.0,23.2145,23.3077,23.2052,23.2518,399400.0
2013-05-17 10:00:00,24.95,25.04,24.91,24.95,705000.0,23.2611,23.345,23.2238,23.2611,705000.0
2013-05-17 10:05:00,24.95,25.0,24.95,24.97,134400.0,23.2611,23.3077,23.2611,23.2798,134400.0
2013-05-17 10:10:00,24.97,25.01,24.92,24.99,230000.0,23.2798,23.3171,23.2332,23.2984,230000.0
2013-05-17 10:15:00,24.99,25.1,24.96,25.07,274400.0,23.2984,23.401,23.2705,23.373,274400.0
2013-05-17 10:20:00,25.08,25.13,25.06,25.09,237000.0,23.3823,23.4289,23.3637,23.3917,237000.0
2013-05-17 10:25:00,25.1,25.1,25.01,25.1,197200.0,23.401,23.401,23.3171,23.401,197200.0
2013-05-17 10:30:00,25.09,25.15,25.07,25.1,241800.0,23.3917,23.4476,23.373,23.401,241800.0
2013-05-17 10:35:00,25.09,25.14,25.08,25.13,148800.0,23.3917,23.4383,23.3823,23.4289,148800.0
2013-05-17 10:40:00,25.12,25.19,25.1,25.18,169200.0,23.4196,23.4849,23.401,23.4756,169200.0
2013-05-17 10:45:00,25.2,25.21,25.12,25.14,182600.0,23.4942,23.5035,23.4196,23.4383,182600.0
2013-05-17 10:50:00,25.14,25.15,25.06,25.06,208200.0,23.4383,23.4476,23.3637,23.3637,208200.0
2013-05-17 10:55:00,25.07,25.13,25.06,25.08,141600.0,23.373,23.4289,23.3637,23.3823,141600.0
2013-05-17 11:00:00,25.08,25.11,25.06,25.07,163200.0,23.3823,23.4103,23.3637,23.373,163200.0
2013-05-17 11:05:00,25.07,25.08,24.99,25.02,201200.0,23.373,23.3823,23.2984,23.3264,201200.0
2013-05-17 11:10:00,25.01,25.05,24.93,25.05,273200.0,23.3171,23.3544,23.2425,23.3544,273200.0
2013-05-17 11:15:00,25.05,25.06,25.0,25.03,155400.0,23.3544,23.3637,23.3077,23.3357,155400.0
2013-05-17 11:20:00,25.04,25.06,25.0,25.04,116800.0,23.345,23.3637,23.3077,23.345,116800.0
2013-05-17 11:25:00,25.04,25.04,24.99,25.01,117400.0,23.345,23.345,23.2984,23.3171,117400.0
2013-05-17 11:30:00,25.02,25.02,24.97,25.01,84200.0,23.3264,23.3264,23.2798,23.3171,84200.0
2013-05-17 11:35:00,25.0,25.08,25.0,25.07,133600.0,23.3077,23.3823,23.3077,23.373,133600.0
2013-05-17 11:40:00,25.07,25.1,24.98,25.0,227200.0,23.373,23.401,23.2891,23.3077,227200.0
2013-05-17 11:45:00,25.0,25.05,24.99,25.0,120400.0,23.3077,23.3544,23.2984,23.3077,120400.0
2013-05-17 11:50:00,25.01,25.04,24.98,24.98,88000.0,23.3171,23.345,23.2891,23.2891,88000.0
2013-05-17 11:55:00,24.99,25.0,24.97,24.99,110400.0,23.2984,23.3077,23.2798,23.2984,110400.0
2013-05-17 12:00:00,24.99,25.0,24.93,24.96,253200.0,23.2984,23.3077,23.2425,23.2705,253200.0
2013-05-17 12:05:00,24.96,24.98,24.94,24.95,127800.0,23.2705,23.2891,23.2518,23.2611,127800.0
2013-05-17 12:10:00,24.96,25.0,24.96,25.0,138800.0,23.2705,23.3077,23.2705,23.3077,138800.0
2013-05-17 12:15:00,25.0,25.02,24.98,25.02,95200.0,23.3077,23.3264,23.2891,23.3264,95200.0
2013-05-17 12:20:00,25.02,25.05,24.98,25.05,128400.0,23.3264,23.3544,23.2891,23.3544,128400.0
2013-05-17 12:25:00,25.04,25.1,25.04,25.09,221600.0,23.345,23.401,23.345,23.3917,221600.0
2013-05-17 12:30:00,25.09,25.11,25.05,25.11,144200.0,23.3917,23.4103,23.3544,23.4103,144200.0
2013-05-17 12:35:00,25.11,25.13,25.06,25.08,163000.0,23.4103,23.4289,23.3637,23.3823,163000.0
2013-05-17 12:40:00,25.08,25.08,25.0,25.02,179200.0,23.3823,23.3823,23.3077,23.3264,179200.0
2013-05-17 12:45:00,25.03,25.04,25.01,25.03,41400.0,23.3357,23.345,23.3171,23.3357,41400.0
2013-05-17 12:50:00,25.02,25.04,24.99,25.03,120800.0,23.3264,23.345,23.2984,23.3357,120800.0
2013-05-17 12:55:00,25.04,25.04,25.02,25.03,74000.0,23.345,23.345,23.3264,23.3357,74000.0
2013-05-17 13:00:00,25.03,25.05,25.0,25.0,77000.0,23.3357,23.3544,23.3077,23.3077,77000.0
2013-05-17 13:05:00,25.01,25.02,24.97,24.98,100400.0,23.3171,23.3264,23.2798,23.2891,100400.0
2013-05-17 13:10:00,24.99,25.03,24.99,25.03,64800.0,23.2984,23.3357,23.2984,23.3357,64800.0
2013-05-17 13:15:00,25.03,25.04,25.02,25.02,27000.0,23.3357,23.345,23.3264,23.3264,27000.0
2013-05-17 13:20:00,25.02,25.07,25.02,25.06,70800.0,23.3264,23.373,23.3264,23.3637,70800.0
2013-05-17 13:25:00,25.05,25.09,25.04,25.08,83600.0,23.3544,23.3917,23.345,23.3823,83600.0
2013-05-17 13:30:00,25.08,25.09,25.06,25.08,59200.0,23.3823,23.3917,23.3637,23.3823,59200.0
2013-05-17 13:35:00,25.08,25.08,25.04,25.08,86400.0,23.3823,23.3823,23.345,23.3823,86400.0
2013-05-17 13:40:00,25.08,25.09,25.06,25.08,82800.0,23.3823,23.3917,23.3637,23.3823,82800.0
2013-05-17 13:45:00,25.07,25.08,25.04,25.05,72400.0,23.373,23.3823,23.345,23.3544,72400.0
2013-05-17 13:50:00,25.07,25.07,25.05,25.07,34800.0,23.373,23.373,23.3544,23.373,34800.0
2013-05-17 13:55:00,25.07,25.07,25.04,25.05,69600.0,23.373,23.373,23.345,23.3544,69600.0
2013-05-17 14:00:00,25.06,25.07,25.04,25.05,76200.0,23.3637,23.373,23.345,23.3544,76200.0
2013-05-17 14:05:00,25.05,25.07,25.03,25.04,53800.0,23.3544,23.373,23.3357,23.345,53800.0
2013-05-17 14:10:00,25.05,25.11,25.05,25.11,118400.0,23.3544,23.4103,23.3544,23.4103,118400.0
2013-05-17 14:15:00,25.11,25.11,25.09,25.09,87200.0,23.4103,23.4103,23.3917,23.3917,87200.0
2013-05-17 14:20:00,25.09,25.1,25.03,25.09,123600.0,23.3917,23.401,23.3357,23.3917,123600.0
2013-05-17 14:25:00,25.1,25.14,25.09,25.11,186400.0,23.401,23.4383,23.3917,23.4103,186400.0
2013-05-17 14:30:00,25.11,25.18,25.11,25.17,273600.0,23.4103,23.4756,23.4103,23.4662,273600.0
2013-05-17 14:35:00,25.17,25.22,25.15,25.21,278000.0,23.4662,23.5129,23.4476,23.5035,278000.0
2013-05-17 14:40:00,25.21,25.24,25.17,25.24,288800.0,23.5035,23.5315,23.4662,23.5315,288800.0
2013-05-17 14:45:00,25.23,25.25,25.21,25.23,207600.0,23.5222,23.5408,23.5035,23.5222,207600.0
2013-05-17 14:50:00,25.23,25.25,25.22,25.22,165800.0,23.5222,23.5408,23.5129,23.5129,165800.0
2013-05-17 14:55:00,25.22,25.28,25.22,25.26,196800.0,23.5129,23.5688,23.5129,23.5501,196800.0
2013-05-17 15:00:00,25.26,25.32,25.25,25.3,189000.0,23.5501,23.6061,23.5408,23.5874,189000.0
2013-05-17 15:05:00,25.3,25.31,25.27,25.28,146000.0,23.5874,23.5968,23.5595,23.5688,146000.0
2013-05-17 15:10:00,25.28,25.29,25.24,25.25,229600.0,23.5688,23.5781,23.5315,23.5408,229600.0
2013-05-17 15:15:00,25.26,25.28,25.24,25.25,108600.0,23.5501,23.5688,23.5315,23.5408,108600.0
2013-05-17 15:20:00,25.25,25.32,25.25,25.32,184000.0,23.5408,23.6061,23.5408,23.6061,184000.0
2013-05-17 15:25:00,25.31,25.34,25.28,25.29,315600.0,23.5968,23.6247,23.5688,23.5781,315600.0
2013-05-17 15:30:00,25.3,25.32,25.28,25.32,199000.0,23.5874,23.6061,23.5688,23.6061,199000.0
2013-05-17 15:35:00,25.31,25.33,25.26,25.27,223800.0,23.5968,23.6154,23.5501,23.5595,223800.0
2013-05-17 15:40:00,25.28,25.28,25.22,25.22,323200.0,23.5688,23.5688,23.5129,23.5129,323200.0
2013-05-17 15:45:00,25.22,25.29,25.22,25.27,249200.0,23.5129,23.5781,23.5129,23.5595,249200.0
2013-05-17 15:50:00,25.27,25.27,25.21,25.24,249400.0,23.5595,23.5595,23.5035,23.5315,249400.0
2013-05-17 15:55:00,25.25,25.34,25.23,25.3,728800.0,23.5408,23.6247,23.5222,23.5874,728800.0
2013-05-20 09:30:00,25.1,25.25,25.07,25.25,394200.0,23.401,23.5408,23.373,23.5408,394200.0
2013-05-20 09:35:00,25.25,25.35,25.24,25.34,308000.0,23.5408,23.6341,23.5315,23.6247,308000.0
2013-05-20 09:40:00,25.34,25.36,25.24,25.24,276600.0,23.6247,23.6434,23.5315,23.5315,276600.0
2013-05-20 09:45:00,25.22,25.31,25.16,25.17,242000.0,23.5129,23.5968,23.4569,23.4662,242000.0
2013-05-20 09:50:00,25.16,25.29,25.15,25.29,256200.0,23.4569,23.5781,23.4476,23.5781,256200.0
2013-05-20 09:55:00,25.28,25.38,25.25,25.35,282400.0,23.5688,23.662,23.5408,23.6341,282400.0
2013-05-20 10:00:00,25.35,25.36,25.33,25.33,173200.0,23.6341,23.6434,23.6154,23.6154,173200.0
2013-05-20 10:05:00,25.34,25.44,25.34,25.4,329400.0,23.6247,23.718,23.6247,23.6807,329400.0
2013-05-20 10:10:00,25.41,25.43,25.36,25.41,163800.0,23.69,23.7086,23.6434,23.69,163800.0
2013-05-20 10:15:00,25.4,25.48,25.4,25.45,350600.0,23.6807,23.7553,23.6807,23.7273,350600.0
2013-05-20 10:20:00,25.45,25.46,25.33,25.35,173400.0,23.7273,23.7366,23.6154,23.6341,173400.0
2013-05-20 10:25:00,25.35,25.38,25.31,25.31,210200.0,23.6341,23.662,23.5968,23.5968,210200.0
2013-05-20 10:30:00,25.32,25.36,25.31,25.34,134600.0,23.6061,23.6434,23.5968,23.6247,134600.0
2013-05-20 10:35:00,25.34,25.34,25.28,25.34,116600.0,23.6247,23.6247,23.5688,23.6247,116600.0
2013-05-20 10:40:00,25.35,25.46,25.35,25.45,263400.0,23.6341,23.7366,23.6341,23.7273,263400.0
2013-05-20 10:45:00,25.46,25.46,25.39,25.42,95400.0,23.7366,23.7366,23.6713,23.6993,95400.0
2013-05-20 10:50:00,25.41,25.41,25.33,25.34,137000.0,23.69,23.69,23.6154,23.6247,137000.0
2013-05-20 10:55:00,25.34,25.4,25.34,25.4,96200.0,23.6247,23.6807,23.6247,23.6807,96200.0
2013-05-20 11:00:00,25.4,25.5,25.39,25.47,195800.0,23.6807,23.7739,23.6713,23.7459,195800.0
2013-05-20 11:05:00,25.47,25.5,25.46,25.48,215000.0,23.7459,23.7739,23.7366,23.7553,215000.0
2013-05-20 11:10:00,25.48,25.51,25.47,25.51,226000.0,23.7553,23.7832,23.7459,23.7832,226000.0
2013-05-20 11:15:00,25.51,25.63,25.51,25.61,351200.0,23.7832,23.8951,23.7832,23.8765,351200.0
2013-05-20 11:20:00,25.61,25.63,25.59,25.61,116000.0,23.8765,23.8951,23.8578,23.8765,116000.0
2013-05-20 11:25:00,25.61,25.61,25.56,25.6,128200.0,23.8765,23.8765,23.8298,23.8671,128200.0
2013-05-20 11:30:00,25.59,25.61,25.56,25.6,100400.0,23.8578,23.8765,23.8298,23.8671,100400.0
2013-05-20 11:35:00,25.6,25.62,25.58,25.61,113000.0,23.8671,23.8858,23.8485,23.8765,113000.0
2013-05-20 11:40:00,25.61,25.68,25.61,25.66,266000.0,23.8765,23.9417,23.8765,23.9231,266000.0
2013-05-20 11:45:00,25.66,25.68,25.65,25.67,89800.0,23.9231,23.9417,23.9137,23.9324,89800.0
2013-05-20 11:50:00,25.67,25.72,25.66,25.72,206200.0,23.9324,23.979,23.9231,23.979,206200.0
2013-05-20 11:55:00,25.71,25.73,25.7,25.73,82200.0,23.9697,23.9883,23.9604,23.9883,82200.0
2013-05-20 12:00:00,25.72,25.75,25.72,25.73,152600.0,23.979,24.007,23.979,23.9883,152600.0
2013-05-20 12:05:00,25.74,25.75,25.71,25.72,79800.0,23.9977,24.007,23.9697,23.979,79800.0
2013-05-20 12:10:00,25.72,25.74,25.72,25.73,79600.0,23.979,23.9977,23.979,23.9883,79600.0
2013-05-20 12:15:00,25.72,25.72,25.64,25.64,117600.0,23.979,23.979,23.9044,23.9044,117600.0
2013-05-20 12:20:00,25.64,25.66,25.64,25.65,114000.0,23.9044,23.9231,23.9044,23.9137,114000.0
2013-05-20 12:25:00,25.64,25.66,25.63,25.64,65000.0,23.9044,23.9231,23.8951,23.9044,65000.0
2013-05-20 12:30:00,25.64,25.64,25.6,25.6,107600.0,23.9044,23.9044,23.8671,23.8671,107600.0
2013-05-20 12:35:00,25.6,25.61,25.54,25.57,171800.0,23.8671,23.8765,23.8112,23.8392,171800.0
2013-05-20 12:40:00,25.56,25.58,25.54,25.57,169800.0,23.8298,23.8485,23.8112,23.8392,169800.0
2013-05-20 12:45:00,25.58,25.59,25.55,25.56,86200.0,23.8485,23.8578,23.8205,23.8298,86200.0
2013-05-20 12:50:00,25.56,25.59,25.55,25.58,89200.0,23.8298,23.8578,23.8205,23.8485,89200.0
2013-05-20 12:55:00,25.59,25.59,25.55,25.58,78800.0,23.8578,23.8578,23.8205,23.8485,78800.0
2013-05-20 13:00:00,25.58,25.63,25.57,25.63,75600.0,23.8485,23.8951,23.8392,23.8951,75600.0
2013-05-20 13:05:00,25.64,25.67,25.63,25.66,71200.0,23.9044,23.9324,23.8951,23.9231,71200.0
2013-05-20 13:10:00,25.66,25.67,25.63,25.66,75800.0,23.9231,23.9324,23.8951,23.9231,75800.0
2013-05-20 13:15:00,25.66,25.68,25.5,25.5,237800.0,23.9231,23.9417,23.7739,23.7739,237800.0
2013-05-20 13:20:00,25.5,25.57,25.46,25.5,243600.0,23.7739,23.8392,23.7366,23.7739,243600.0
2013-05-20 13:25:00,25.5,25.5,25.42,25.44,222000.0,23.7739,23.7739,23.6993,23.718,222000.0
2013-05-20 13:30:00,25.44,25.47,25.43,25.46,61200.0,23.718,23.7459,23.7086,23.7366,61200.0
2013-05-20 13:35:00,25.47,25.48,25.45,25.46,51000.0,23.7459,23.7553,23.7273,23.7366,51000.0
2013-05-20 13:40:00,25.46,25.46,25.36,25.38,228000.0,23.7366,23.7366,23.6434,23.662,228000.0
2013-05-20 13:45:00,25.36,25.38,25.29,25.36,283600.0,23.6434,23.662,23.5781,23.6434,283600.0
2013-05-20 13:50:00,25.37,25.42,25.34,25.42,165000.0,23.6527,23.6993,23.6247,23.6993,165000.0
2013-05-20 13:55:00,25.41,25.41,25.34,25.36,140800.0,23.69,23.69,23.6247,23.6434,140800.0
2013-05-20 14:00:00,25.37,25.38,25.24,25.26,293200.0,23.6527,23.662,23.5315,23.5501,293200.0
2013-05-20 14:05:00,25.26,25.33,25.26,25.31,179800.0,23.5501,23.6154,23.5501,23.5968,179800.0
2013-05-20 14:10:00,25.31,25.33,25.29,25.32,134400.0,23.5968,23.6154,23.5781,23.6061,134400.0
2013-05-20 14:15:00,25.31,25.34,25.31,25.33,110800.0,23.5968,23.6247,23.5968,23.6154,110800.0
2013-05-20 14:20:00,25.33,25.45,25.32,25.45,374400.0,23.6154,23.7273,23.6061,23.7273,374400.0
2013-05-20 14:25:00,25.44,25.45,25.41,25.44,151800.0,23.718,23.7273,23.69,23.718,151800.0
2013-05-20 14:30:00,25.43,25.48,25.43,25.45,114000.0,23.7086,23.7553,23.7086,23.7273,114000.0
2013-05-20 14:35:00,25.44,25.48,25.33,25.35,187000.0,23.718,23.7553,23.6154,23.6341,187000.0
2013-05-20 14:40:00,25.33,25.36,25.31,25.33,111200.0,23.6154,23.6434,23.5968,23.6154,111200.0
2013-05-20 14:45:00,25.33,25.39,25.31,25.38,130600.0,23.6154,23.6713,23.5968,23.662,130600.0
2013-05-20 14:50:00,25.39,25.42,25.37,25.39,154000.0,23.6713,23.6993,23.6527,23.6713,154000.0
2013-05-20 14:55:00,25.39,25.39,25.32,25.36,141800.0,23.6713,23.6713,23.6061,23.6434,141800.0
2013-05-20 15:00:00,25.36,25.41,25.36,25.38,114600.0,23.6434,23.69,23.6434,23.662,114600.0
2013-05-20 15:05:00,25.38,25.4,25.31,25.38,133000.0,23.662,23.6807,23.5968,23.662,133000.0
2013-05-20 15:10:00,25.38,25.41,25.34,25.37,83000.0,23.662,23.69,23.6247,23.6527,83000.0
2013-05-20 15:15:00,25.36,25.42,25.36,25.39,98400.0,23.6434,23.6993,23.6434,23.6713,98400.0
2013-05-20 15:20:00,25.39,25.39,25.34,25.36,159600.0,23.6713,23.6713,23.6247,23.6434,159600.0
2013-05-20 15:25:00,25.36,25.4,25.32,25.4,150000.0,23.6434,23.6807,23.6061,23.6807,150000.0
2013-05-20 15:30:00,25.4,25.42,25.36,25.39,126400.0,23.6807,23.6993,23.6434,23.6713,126400.0
2013-05-20 15:35:00,25.39,25.41,25.35,25.36,187600.0,23.6713,23.69,23.6341,23.6434,187600.0
2013-05-20 15:40:00,25.36,25.46,25.36,25.41,218400.0,23.6434,23.7366,23.6434,23.69,218400.0
2013-05-20 15:45:00,25.4,25.41,25.33,25.38,168200.0,23.6807,23.69,23.6154,23.662,168200.0
2013-05-20 15:50:00,25.37,25.41,25.33,25.35,169800.0,23.6527,23.69,23.6154,23.6341,169800.0
2013-05-20 15:55:00,25.35,25.48,25.32,25.45,593400.0,23.6341,23.7553,23.6061,23.7273,593400.0
2013-05-21 09:30:00,25.45,25.57,25.41,25.57,641600.0,23.7273,23.8392,23.69,23.8392,641600.0
2013-05-21 09:35:00,25.57,25.61,25.53,25.56,237600.0,23.8392,23.8765,23.8019,23.8298,237600.0
2013-05-21 09:40:00,25.56,25.63,25.54,25.58,242200.0,23.8298,23.8951,23.8112,23.8485,242200.0
2013-05-21 09:45:00,25.57,25.61,25.52,25.58,260200.0,23.8392,23.8765,23.7925,23.8485,260200.0
2013-05-21 09:50:00,25.58,25.63,25.54,25.6,317200.0,23.8485,23.8951,23.8112,23.8671,317200.0
2013-05-21 09:55:00,25.59,25.65,25.57,25.61,277800.0,23.8578,23.9137,23.8392,23.8765,277800.0
2013-05-21 10:00:00,25.61,25.65,25.55,25.64,237600.0,23.8765,23.9137,23.8205,23.9044,237600.0
2013-05-21 10:05:00,25.62,25.64,25.51,25.54,221400.0,23.8858,23.9044,23.7832,23.8112,221400.0
2013-05-21 10:10:00,25.53,25.54,25.39,25.44,687800.0,23.8019,23.8112,23.6713,23.718,687800.0
2013-05-21 10:15:00,25.43,25.48,25.36,25.42,407600.0,23.7086,23.7553,23.6434,23.6993,407600.0
2013-05-21 10:20:00,25.43,25.43,25.3,25.32,371200.0,23.7086,23.7086,23.5874,23.6061,371200.0
2013-05-21 10:25:00,25.31,25.35,25.27,25.32,553200.0,23.5968,23.6341,23.5595,23.6061,553200.0
2013-05-21 10:30:00,25.31,25.33,25.23,25.25,273800.0,23.5968,23.6154,23.5222,23.5408,273800.0
2013-05-21 10:35:00,25.25,25.33,25.2,25.32,354200.0,23.5408,23.6154,23.4942,23.6061,354200.0
2013-05-21 10:40:00,25.32,25.36,25.29,25.33,159200.0,23.6061,23.6434,23.5781,23.6154,159200.0
2013-05-21 10:45:00,25.31,25.36,25.25,25.35,186200.0,23.5968,23.6434,23.5408,23.6341,186200.0
2013-05-21 10:50:00,25.34,25.36,25.27,25.27,172200.0,23.6247,23.6434,23.5595,23.5595,172200.0
2013-05-21 10:55:00,25.28,25.39,25.26,25.35,118000.0,23.5688,23.6713,23.5501,23.6341,118000.0
2013-05-21 11:00:00,25.36,25.44,25.35,25.39,191800.0,23.6434,23.718,23.6341,23.6713,191800.0
2013-05-21 11:05:00,25.41,25.48,25.41,25.45,206800.0,23.69,23.7553,23.69,23.7273,206800.0
2013-05-21 11:10:00,25.44,25.45,25.38,25.43,286200.0,23.718,23.7273,23.662,23.7086,286200.0
2013-05-21 11:15:00,25.42,25.46,25.41,25.45,158200.0,23.6993,23.7366,23.69,23.7273,158200.0
2013-05-21 11:20:00,25.45,25.46,25.3,25.33,306000.0,23.7273,23.7366,23.5874,23.6154,306000.0
2013-05-21 11:25:00,25.33,25.36,25.27,25.31,243800.0,23.6154,23.6434,23.5595,23.5968,243800.0
2013-05-21 11:30:00,25.3,25.44,25.3,25.43,228600.0,23.5874,23.718,23.5874,23.7086,228600.0
2013-05-21 11:35:00,25.43,25.47,25.41,25.44,105000.0,23.7086,23.7459,23.69,23.718,105000.0
2013-05-21 11:40:00,25.43,25.45,25.4,25.4,72000.0,23.7086,23.7273,23.6807,23.6807,72000.0
2013-05-21 11:45:00,25.4,25.44,25.37,25.43,63800.0,23.6807,23.718,23.6527,23.7086,63800.0
2013-05-21 11:50:00,25.44,25.47,25.43,25.44,67800.0,23.718,23.7459,23.7086,23.718,67800.0
2013-05-21 11:55:00,25.45,25.46,25.42,25.43,67400.0,23.7273,23.7366,23.6993,23.7086,67400.0
2013-05-21 12:00:00,25.44,25.5,25.44,25.5,109800.0,23.718,23.7739,23.718,23.7739,109800.0
2013-05-21 12:05:00,25.49,25.51,25.48,25.51,99600.0,23.7646,23.7832,23.7553,23.7832,99600.0
2013-05-21 12:10:00,25.51,25.54,25.5,25.54,120000.0,23.7832,23.8112,23.7739,23.8112,120000.0
2013-05-21 12:15:00,25.54,25.56,25.53,25.54,217400.0,23.8112,23.8298,23.8019,23.8112,217400.0
2013-05-21 12:20:00,25.54,25.56,25.54,25.55,74200.0,23.8112,23.8298,23.8112,23.8205,74200.0
2013-05-21 12:25:00,25.56,25.58,25.53,25.58,75600.0,23.8298,23.8485,23.8019,23.8485,75600.0
2013-05-21 12:30:00,25.58,25.59,25.56,25.58,100200.0,23.8485,23.8578,23.8298,23.8485,100200.0
2013-05-21 12:35:00,25.58,25.58,25.49,25.51,127800.0,23.8485,23.8485,23.7646,23.7832,127800.0
2013-05-21 12:40:00,25.51,25.55,25.5,25.54,69600.0,23.7832,23.8205,23.7739,23.8112,69600.0
2013-05-21 12:45:00,25.53,25.55,25.5,25.51,75600.0,23.8019,23.8205,23.7739,23.7832,75600.0
2013-05-21 12:50:00,25.51,25.55,25.51,25.53,94400.0,23.7832,23.8205,23.7832,23.8019,94400.0
2013-05-21 12:55:00,25.54,25.6,25.54,25.58,89800.0,23.8112,23.8671,23.8112,23.8485,89800.0
2013-05-21 13:00:00,25.58,25.61,25.58,25.59,195000.0,23.8485,23.8765,23.8485,23.8578,195000.0
2013-05-21 13:05:00,25.6,25.71,25.6,25.66,289600.0,23.8671,23.9697,23.8671,23.9231,289600.0
2013-05-21 13:10:00,25.67,25.68,25.6,25.62,123200.0,23.9324,23.9417,23.8671,23.8858,123200.0
2013-05-21 13:15:00,25.62,25.68,25.61,25.67,108200.0,23.8858,23.9417,23.8765,23.9324,108200.0
2013-05-21 13:20:00,25.66,25.67,25.63,25.63,66000.0,23.9231,23.9324,23.8951,23.8951,66000.0
2013-05-21 13:25:00,25.64,25.66,25.61,25.65,185800.0,23.9044,23.9231,23.8765,23.9137,185800.0
2013-05-21 13:30:00,25.65,25.65,25.61,25.63,273000.0,23.9137,23.9137,23.8765,23.8951,273000.0
2013-05-21 13:35:00,25.63,25.63,25.61,25.61,101000.0,23.8951,23.8951,23.8765,23.8765,101000.0
2013-05-21 13:40:00,25.61,25.63,25.6,25.6,50400.0,23.8765,23.8951,23.8671,23.8671,50400.0
2013-05-21 13:45:00,25.6,25.63,25.58,25.61,67600.0,23.8671,23.8951,23.8485,23.8765,67600.0
2013-05-21 13:50:00,25.62,25.66,25.61,25.61,98400.0,23.8858,23.9231,23.8765,23.8765,98400.0
2013-05-21 13:55:00,25.61,25.66,25.59,25.62,94200.0,23.8765,23.9231,23.8578,23.8858,94200.0
2013-05-21 14:00:00,25.61,25.64,25.61,25.62,50800.0,23.8765,23.9044,23.8765,23.8858,50800.0
2013-05-21 14:05:00,25.61,25.64,25.6,25.63,56000.0,23.8765,23.9044,23.8671,23.8951,56000.0
2013-05-21 14:10:00,25.63,25.64,25.62,25.64,73400.0,23.8951,23.9044,23.8858,23.9044,73400.0
2013-05-21 14:15:00,25.63,25.71,25.63,25.68,145000.0,23.8951,23.9697,23.8951,23.9417,145000.0
2013-05-21 14:20:00,25.68,25.7,25.63,25.67,116000.0,23.9417,23.9604,23.8951,23.9324,116000.0
2013-05-21 14:25:00,25.67,25.7,25.61,25.61,143600.0,23.9324,23.9604,23.8765,23.8765,143600.0
2013-05-21 14:30:00,25.61,25.63,25.58,25.62,125600.0,23.8765,23.8951,23.8485,23.8858,125600.0
2013-05-21 14:35:00,25.63,25.64,25.61,25.63,91400.0,23.8951,23.9044,23.8765,23.8951,91400.0
2013-05-21 14:40:00,25.64,25.64,25.59,25.61,64600.0,23.9044,23.9044,23.8578,23.8765,64600.0
2013-05-21 14:45:00,25.6,25.61,25.53,25.58,126600.0,23.8671,23.8765,23.8019,23.8485,126600.0
2013-05-21 14:50:00,25.58,25.61,25.57,25.57,61200.0,23.8485,23.8765,23.8392,23.8392,61200.0
2013-05-21 14:55:00,25.59,25.61,25.57,25.59,70400.0,23.8578,23.8765,23.8392,23.8578,70400.0
2013-05-21 15:00:00,25.59,25.61,25.57,25.57,77200.0,23.8578,23.8765,23.8392,23.8392,77200.0
2013-05-21 15:05:00,25.58,25.6,25.55,25.6,153800.0,23.8485,23.8671,23.8205,23.8671,153800.0
2013-05-21 15:10:00,25.6,25.65,25.58,25.64,209200.0,23.8671,23.9137,23.8485,23.9044,209200.0
2013-05-21 15:15:00,25.64,25.64,25.57,25.59,120200.0,23.9044,23.9044,23.8392,23.8578,120200.0
2013-05-21 15:20:00,25.59,25.62,25.58,25.59,96600.0,23.8578,23.8858,23.8485,23.8578,96600.0
2013-05-21 15:25:00,25.59,25.6,25.55,25.56,118800.0,23.8578,23.8671,23.8205,23.8298,118800.0
2013-05-21 15:30:00,25.57,25.61,25.56,25.61,101800.0,23.8392,23.8765,23.8298,23.8765,101800.0
2013-05-21 15:35:00,25.61,25.61,25.58,25.6,68000.0,23.8765,23.8765,23.8485,23.8671,68000.0
2013-05-21 15:40:00,25.6,25.62,25.55,25.56,117200.0,23.8671,23.8858,23.8205,23.8298,117200.0
2013-05-21 15:45:00,25.56,25.56,25.49,25.49,326000.0,23.8298,23.8298,23.7646,23.7646,326000.0
2013-05-21 15:50:00,25.5,25.53,25.43,25.43,285200.0,23.7739,23.8019,23.7086,23.7086,285200.0
2013-05-21 15:55:00,25.43,25.53,25.43,25.5,366000.0,23.7086,23.8019,23.7086,23.7739,366000.0
2013-05-22 09:30:00,25.61,25.65,25.55,25.57,382000.0,23.8765,23.9137,23.8205,23.8392,382000.0
2013-05-22 09:35:00,25.56,25.66,25.52,25.66,376800.0,23.8298,23.9231,23.7925,23.9231,376800.0
2013-05-22 09:40:00,25.65,25.71,25.64,25.68,237800.0,23.9137,23.9697,23.9044,23.9417,237800.0
2013-05-22 09:45:00,25.68,25.75,25.63,25.73,318200.0,23.9417,24.007,23.8951,23.9883,318200.0
2013-05-22 09:50:00,25.73,25.81,25.73,25.79,341400.0,23.9883,24.0629,23.9883,24.0443,341400.0
2013-05-22 09:55:00,25.79,25.82,25.71,25.74,123000.0,24.0443,24.0722,23.9697,23.9977,123000.0
2013-05-22 10:00:00,25.77,26.11,25.75,26.09,974000.0,24.0256,24.3426,24.007,24.324,974000.0
2013-05-22 10:05:00,26.1,26.18,26.08,26.14,491400.0,24.3333,24.4079,24.3146,24.3706,491400.0
2013-05-22 10:10:00,26.13,26.33,26.13,26.31,603600.0,24.3613,24.5477,24.3613,24.5291,603600.0
2013-05-22 10:15:00,26.33,26.34,26.18,26.2,451400.0,24.5477,24.557,24.4079,24.4265,451400.0
2013-05-22 10:20:00,26.21,26.24,26.18,26.23,312400.0,24.4358,24.4638,24.4079,24.4545,312400.0
2013-05-22 10:25:00,26.23,26.35,26.18,26.26,307000.0,24.4545,24.5664,24.4079,24.4825,307000.0
2013-05-22 10:30:00,26.26,26.3,26.0,26.02,754200.0,24.4825,24.5198,24.2401,24.2587,754200.0
2013-05-22 10:35:00,26.02,26.03,25.76,25.93,1286800.0,24.2587,24.268,24.0163,24.1748,1286800.0
2013-05-22 10:40:00,25.93,26.18,25.89,26.1,883000.0,24.1748,24.4079,24.1375,24.3333,883000.0
2013-05-22 10:45:00,26.1,26.12,25.87,25.96,500200.0,24.3333,24.3519,24.1189,24.2028,500200.0
2013-05-22 10:50:00,25.96,26.05,25.91,25.92,173600.0,24.2028,24.2867,24.1562,24.1655,173600.0
2013-05-22 10:55:00,25.93,26.05,25.86,25.94,176600.0,24.1748,24.2867,24.1095,24.1841,176600.0
2013-05-22 11:00:00,25.9,26.0,25.85,25.96,200000.0,24.1468,24.2401,24.1002,24.2028,200000.0
2013-05-22 11:05:00,25.97,26.0,25.88,25.96,199400.0,24.2121,24.2401,24.1282,24.2028,199400.0
2013-05-22 11:10:00,25.98,26.1,25.96,26.09,201000.0,24.2214,24.3333,24.2028,24.324,201000.0
2013-05-22 11:15:00,26.09,26.09,25.97,26.05,184600.0,24.324,24.324,24.2121,24.2867,184600.0
2013-05-22 11:20:00,26.04,26.09,26.03,26.05,87800.0,24.2774,24.324,24.268,24.2867,87800.0
2013-05-22 11:25:00,26.07,26.11,26.0,26.11,141600.0,24.3053,24.3426,24.2401,24.3426,141600.0
2013-05-22 11:30:00,26.12,26.17,26.03,26.03,178000.0,24.3519,24.3986,24.268,24.268,178000.0
2013-05-22 11:35:00,26.07,26.11,26.04,26.04,71800.0,24.3053,24.3426,24.2774,24.2774,71800.0
2013-05-22 11:40:00,26.05,26.09,26.02,26.06,83400.0,24.2867,24.324,24.2587,24.296,83400.0
2013-05-22 11:45:00,26.07,26.22,26.07,26.2,226000.0,24.3053,24.4452,24.3053,24.4265,226000.0
2013-05-22 11:50:00,26.2,26.2,26.09,26.1,104800.0,24.4265,24.4265,24.324,24.3333,104800.0
2013-05-22 11:55:00,26.1,26.14,26.08,26.08,156400.0,24.3333,24.3706,24.3146,24.3146,156400.0
2013-05-22 12:00:00,26.07,26.1,26.04,26.07,199200.0,24.3053,24.3333,24.2774,24.3053,199200.0
2013-05-22 12:05:00,26.08,26.14,26.06,26.09,81400.0,24.3146,24.3706,24.296,24.324,81400.0
2013-05-22 12:10:00,26.08,26.09,25.99,26.06,113200.0,24.3146,24.324,24.2307,24.296,113200.0
2013-05-22 12:15:00,26.06,26.06,26.02,26.03,84600.0,24.296,24.296,24.2587,24.268,84600.0
2013-05-22 12:20:00,26.01,26.04,25.97,26.0,83800.0,24.2494,24.2774,24.2121,24.2401,83800.0
2013-05-22 12:25:00,26.01,26.01,25.82,25.83,314000.0,24.2494,24.2494,24.0722,24.0816,314000.0
2013-05-22 12:30:00,25.83,25.86,25.74,25.77,275800.0,24.0816,24.1095,23.9977,24.0256,275800.0
2013-05-22 12:35:00,25.77,25.87,25.72,25.85,290000.0,24.0256,24.1189,23.979,24.1002,290000.0
2013-05-22 12:40:00,25.85,25.9,25.79,25.89,137600.0,24.1002,24.1468,24.0443,24.1375,137600.0
2013-05-22 12:45:00,25.89,25.91,25.82,25.83,151400.0,24.1375,24.1562,24.0722,24.0816,151400.0
2013-05-22 12:50:00,25.84,25.92,25.84,25.92,49200.0,24.0909,24.1655,24.0909,24.1655,49200.0
2013-05-22 12:55:00,25.92,25.96,25.9,25.95,94200.0,24.1655,24.2028,24.1468,24.1934,94200.0
2013-05-22 13:00:00,25.95,25.96,25.86,25.87,112800.0,24.1934,24.2028,24.1095,24.1189,112800.0
2013-05-22 13:05:00,25.86,25.87,25.77,25.79,200400.0,24.1095,24.1189,24.0256,24.0443,200400.0
2013-05-22 13:10:00,25.78,25.79,25.67,25.7,214600.0,24.0349,24.0443,23.9324,23.9604,214600.0
2013-05-22 13:15:00,25.69,25.7,25.52,25.55,346200.0,23.951,23.9604,23.7925,23.8205,346200.0
2013-05-22 13:20:00,25.55,25.55,25.44,25.5,340000.0,23.8205,23.8205,23.718,23.7739,340000.0
2013-05-22 13:25:00,25.5,25.5,25.36,25.38,205400.0,23.7739,23.7739,23.6434,23.662,205400.0
2013-05-22 13:30:00,25.36,25.37,25.21,25.3,401800.0,23.6434,23.6527,23.5035,23.5874,401800.0
2013-05-22 13:35:00,25.28,25.36,25.26,25.28,382800.0,23.5688,23.6434,23.5501,23.5688,382800.0
2013-05-22 13:40:00,25.29,25.34,25.11,25.11,395400.0,23.5781,23.6247,23.4103,23.4103,395400.0
2013-05-22 13:45:00,25.11,25.16,25.02,25.15,623200.0,23.4103,23.4569,23.3264,23.4476,623200.0
2013-05-22 13:50:00,25.15,25.16,25.05,25.1,309600.0,23.4476,23.4569,23.3544,23.401,309600.0
2013-05-22 13:55:00,25.1,25.19,25.1,25.16,320600.0,23.401,23.4849,23.401,23.4569,320600.0
2013-05-22 14:00:00,25.15,25.26,24.87,24.88,735600.0,23.4476,23.5501,23.1865,23.1959,735600.0
2013-05-22 14:05:00,24.86,24.98,24.69,24.83,786000.0,23.1772,23.2891,23.0187,23.1493,786000.0
2013-05-22 14:10:00,24.83,24.83,24.49,24.53,558200.0,23.1493,23.1493,22.8323,22.8696,558200.0
2013-05-22 14:15:00,24.53,24.67,24.47,24.66,604000.0,22.8696,23.0001,22.8136,22.9908,604000.0
2013-05-22 14:20:00,24.67,24.71,24.58,24.68,277600.0,23.0001,23.0374,22.9162,23.0094,277600.0
2013-05-22 14:25:00,24.68,24.69,24.5,24.53,323000.0,23.0094,23.0187,22.8416,22.8696,323000.0
2013-05-22 14:30:00,24.5,24.59,24.43,24.58,281200.0,22.8416,22.9255,22.7763,22.9162,281200.0
2013-05-22 14:35:00,24.59,24.59,24.38,24.43,267600.0,22.9255,22.9255,22.7297,22.7763,267600.0
2013-05-22 14:40:00,24.45,24.46,24.32,24.37,492600.0,22.795,22.8043,22.6738,22.7204,492600.0
2013-05-22 14:45:00,24.37,24.5,24.35,24.5,309400.0,22.7204,22.8416,22.7017,22.8416,309400.0
2013-05-22 14:50:00,24.5,24.5,24.43,24.5,343000.0,22.8416,22.8416,22.7763,22.8416,343000.0
2013-05-22 14:55:00,24.5,24.63,24.49,24.62,429200.0,22.8416,22.9628,22.8323,22.9535,429200.0
2013-05-22 15:00:00,24.63,24.63,24.43,24.43,311400.0,22.9628,22.9628,22.7763,22.7763,311400.0
2013-05-22 15:05:00,24.43,24.46,24.36,24.46,283600.0,22.7763,22.8043,22.7111,22.8043,283600.0
2013-05-22 15:10:00,24.47,24.47,24.33,24.33,225200.0,22.8136,22.8136,22.6831,22.6831,225200.0
2013-05-22 15:15:00,24.33,24.37,24.21,24.21,383600.0,22.6831,22.7204,22.5712,22.5712,383600.0
2013-05-22 15:20:00,24.21,24.21,24.07,24.08,484400.0,22.5712,22.5712,22.4407,22.45,484400.0
2013-05-22 15:25:00,24.09,24.13,23.84,23.85,688400.0,22.4593,22.4966,22.2263,22.2356,688400.0
2013-05-22 15:30:00,23.86,23.94,23.84,23.89,405800.0,22.2449,22.3195,22.2263,22.2729,405800.0
2013-05-22 15:35:00,23.89,23.98,23.88,23.95,272800.0,22.2729,22.3568,22.2636,22.3288,272800.0
2013-05-22 15:40:00,23.96,24.15,23.92,24.11,545600.0,22.3381,22.5153,22.3009,22.478,545600.0
2013-05-22 15:45:00,24.11,24.18,24.05,24.07,598800.0,22.478,22.5433,22.4221,22.4407,598800.0
2013-05-22 15:50:00,24.06,24.31,24.06,24.22,505600.0,22.4314,22.6645,22.4314,22.5805,505600.0
2013-05-22 15:55:00,24.22,24.31,24.21,24.31,445000.0,22.5805,22.6645,22.5712,22.6645,445000.0
2013-05-23 09:30:00,23.49,23.75,23.48,23.68,1147200.0,21.9,22.1424,21.8906,22.0771,1147200.0
2013-05-23 09:35:00,23.68,23.7,23.38,23.47,769600.0,22.0771,22.0957,21.7974,21.8813,769600.0
2013-05-23 09:40:00,23.46,23.7,23.43,23.6,644600.0,21.872,22.0957,21.844,22.0025,644600.0
2013-05-23 09:45:00,23.58,23.67,23.49,23.52,254800.0,21.9839,22.0678,21.9,21.9279,254800.0
2013-05-23 09:50:00,23.51,23.56,23.41,23.45,379600.0,21.9186,21.9652,21.8254,21.8627,379600.0
2013-05-23 09:55:00,23.45,23.55,23.43,23.55,146000.0,21.8627,21.9559,21.844,21.9559,146000.0
2013-05-23 10:00:00,23.56,23.72,23.43,23.71,482600.0,21.9652,22.1144,21.844,22.1051,482600.0
2013-05-23 10:05:00,23.7,23.83,23.66,23.83,544200.0,22.0957,22.2169,22.0585,22.2169,544200.0
2013-05-23 10:10:00,23.82,23.96,23.8,23.86,825000.0,22.2076,22.3381,22.189,22.2449,825000.0
2013-05-23 10:15:00,23.85,23.9,23.75,23.89,203200.0,22.2356,22.2822,22.1424,22.2729,203200.0
2013-05-23 10:20:00,23.89,23.95,23.78,23.93,379000.0,22.2729,22.3288,22.1703,22.3102,379000.0
2013-05-23 10:25:00,23.92,24.03,23.9,23.92,514400.0,22.3009,22.4034,22.2822,22.3009,514400.0
2013-05-23 10:30:00,23.92,23.99,23.91,23.94,186400.0,22.3009,22.3661,22.2915,22.3195,186400.0
2013-05-23 10:35:00,23.94,23.96,23.78,23.79,365800.0,22.3195,22.3381,22.1703,22.1797,365800.0
2013-05-23 10:40:00,23.8,23.81,23.67,23.68,271400.0,22.189,22.1983,22.0678,22.0771,271400.0
2013-05-23 10:45:00,23.68,23.74,23.63,23.67,193400.0,22.0771,22.133,22.0305,22.0678,193400.0
2013-05-23 10:50:00,23.7,23.85,23.67,23.85,325000.0,22.0957,22.2356,22.0678,22.2356,325000.0
2013-05-23 10:55:00,23.84,23.84,23.68,23.69,137200.0,22.2263,22.2263,22.0771,22.0864,137200.0
2013-05-23 11:00:00,23.68,23.84,23.68,23.82,130400.0,22.0771,22.2263,22.0771,22.2076,130400.0
2013-05-23 11:05:00,23.82,23.95,23.82,23.93,216400.0,22.2076,22.3288,22.2076,22.3102,216400.0
2013-05-23 11:10:00,23.93,24.08,23.93,24.07,316000.0,22.3102,22.45,22.3102,22.4407,316000.0
2013-05-23 11:15:00,24.08,24.11,24.01,24.06,211200.0,22.45,22.478,22.3848,22.4314,211200.0
2013-05-23 11:20:00,24.06,24.14,24.06,24.14,207600.0,22.4314,22.506,22.4314,22.506,207600.0
2013-05-23 11:25:00,24.13,24.16,24.05,24.06,212000.0,22.4966,22.5246,22.4221,22.4314,212000.0
2013-05-23 11:30:00,24.05,24.08,24.0,24.05,207000.0,22.4221,22.45,22.3754,22.4221,207000.0
2013-05-23 11:35:00,24.05,24.14,24.05,24.12,85200.0,22.4221,22.506,22.4221,22.4873,85200.0
2013-05-23 11:40:00,24.13,24.13,24.02,24.02,93000.0,22.4966,22.4966,22.3941,22.3941,93000.0
2013-05-23 11:45:00,24.04,24.1,24.03,24.08,67400.0,22.4127,22.4687,22.4034,22.45,67400.0
2013-05-23 11:50:00,24.1,24.15,24.09,24.11,145000.0,22.4687,22.5153,22.4593,22.478,145000.0
2013-05-23 11:55:00,24.11,24.13,24.01,24.09,144000.0,22.478,22.4966,22.3848,22.4593,144000.0
2013-05-23 12:00:00,24.1,24.19,24.1,24.13,96000.0,22.4687,22.5526,22.4687,22.4966,96000.0
2013-05-23 12:05:00,24.15,24.29,24.15,24.24,189400.0,22.5153,22.6458,22.5153,22.5992,189400.0
2013-05-23 12:10:00,24.25,24.37,24.24,24.35,279000.0,22.6085,22.7204,22.5992,22.7017,279000.0
2013-05-23 12:15:00,24.34,24.36,24.27,24.33,210400.0,22.6924,22.7111,22.6272,22.6831,210400.0
2013-05-23 12:20:00,24.34,24.37,24.3,24.32,164400.0,22.6924,22.7204,22.6551,22.6738,164400.0
2013-05-23 12:25:00,24.31,24.38,24.3,24.31,144000.0,22.6645,22.7297,22.6551,22.6645,144000.0
2013-05-23 12:30:00,24.3,24.3,24.22,24.25,192800.0,22.6551,22.6551,22.5805,22.6085,192800.0
2013-05-23 12:35:00,24.25,24.25,24.15,24.17,197400.0,22.6085,22.6085,22.5153,22.5339,197400.0
2013-05-23 12:40:00,24.16,24.17,24.08,24.13,220200.0,22.5246,22.5339,22.45,22.4966,220200.0
2013-05-23 12:45:00,24.12,24.16,24.1,24.15,143600.0,22.4873,22.5246,22.4687,22.5153,143600.0
2013-05-23 12:50:00,24.15,24.21,24.08,24.21,207400.0,22.5153,22.5712,22.45,22.5712,207400.0
2013-05-23 12:55:00,24.21,24.23,24.16,24.16,73400.0,22.5712,22.5899,22.5246,22.5246,73400.0
2013-05-23 13:00:00,24.16,24.18,24.14,24.18,127000.0,22.5246,22.5433,22.506,22.5433,127000.0
2013-05-23 13:05:00,24.19,24.24,24.13,24.2,120400.0,22.5526,22.5992,22.4966,22.5619,120400.0
2013-05-23 13:10:00,24.19,24.2,24.13,24.19,49800.0,22.5526,22.5619,22.4966,22.5526,49800.0
2013-05-23 13:15:00,24.17,24.17,24.11,24.14,101800.0,22.5339,22.5339,22.478,22.506,101800.0
2013-05-23 13:20:00,24.14,24.14,24.07,24.14,165800.0,22.506,22.506,22.4407,22.506,165800.0
2013-05-23 13:25:00,24.09,24.1,24.02,24.05,152200.0,22.4593,22.4687,22.3941,22.4221,152200.0
2013-05-23 13:30:00,24.06,24.16,24.04,24.09,142400.0,22.4314,22.5246,22.4127,22.4593,142400.0
2013-05-23 13:35:00,24.1,24.18,24.1,24.17,60000.0,22.4687,22.5433,22.4687,22.5339,60000.0
2013-05-23 13:40:00,24.17,24.17,24.07,24.09,80800.0,22.5339,22.5339,22.4407,22.4593,80800.0
2013-05-23 13:45:00,24.08,24.11,24.03,24.09,65400.0,22.45,22.478,22.4034,22.4593,65400.0
2013-05-23 13:50:00,24.09,24.16,24.07,24.07,63200.0,22.4593,22.5246,22.4407,22.4407,63200.0
2013-05-23 13:55:00,24.08,24.31,24.08,24.3,184400.0,22.45,22.6645,22.45,22.6551,184400.0
2013-05-23 14:00:00,24.29,24.31,24.23,24.26,162200.0,22.6458,22.6645,22.5899,22.6178,162200.0
2013-05-23 14:05:00,24.27,24.35,24.27,24.34,188800.0,22.6272,22.7017,22.6272,22.6924,188800.0
2013-05-23 14:10:00,24.34,24.35,24.3,24.31,111800.0,22.6924,22.7017,22.6551,22.6645,111800.0
2013-05-23 14:15:00,24.31,24.38,24.31,24.38,208800.0,22.6645,22.7297,22.6645,22.7297,208800.0
2013-05-23 14:20:00,24.38,24.41,24.32,24.33,264400.0,22.7297,22.7577,22.6738,22.6831,264400.0
2013-05-23 14:25:00,24.35,24.37,24.3,24.3,54400.0,22.7017,22.7204,22.6551,22.6551,54400.0
2013-05-23 14:30:00,24.3,24.31,24.2,24.24,125200.0,22.6551,22.6645,22.5619,22.5992,125200.0
2013-05-23 14:35:00,24.24,24.33,24.24,24.29,119400.0,22.5992,22.6831,22.5992,22.6458,119400.0
2013-05-23 14:40:00,24.33,24.46,24.32,24.42,282000.0,22.6831,22.8043,22.6738,22.767,282000.0
2013-05-23 14:45:00,24.42,24.43,24.31,24.42,197000.0,22.767,22.7763,22.6645,22.767,197000.0
2013-05-23 14:50:00,24.43,24.44,24.33,24.33,203200.0,22.7763,22.7857,22.6831,22.6831,203200.0
2013-05-23 14:55:00,24.33,24.4,24.29,24.34,156000.0,22.6831,22.7484,22.6458,22.6924,156000.0
2013-05-23 15:00:00,24.33,24.41,24.3,24.32,134000.0,22.6831,22.7577,22.6551,22.6738,134000.0
2013-05-23 15:05:00,24.31,24.4,24.28,24.37,141200.0,22.6645,22.7484,22.6365,22.7204,141200.0
2013-05-23 15:10:00,24.36,24.43,24.36,24.4,157200.0,22.7111,22.7763,22.7111,22.7484,157200.0
2013-05-23 15:15:00,24.4,24.41,24.28,24.3,144800.0,22.7484,22.7577,22.6365,22.6551,144800.0
2013-05-23 15:20:00,24.3,24.39,24.3,24.35,126400.0,22.6551,22.739,22.6551,22.7017,126400.0
2013-05-23 15:25:00,24.35,24.39,24.3,24.38,127000.0,22.7017,22.739,22.6551,22.7297,127000.0
2013-05-23 15:30:00,24.37,24.4,24.3,24.32,120400.0,22.7204,22.7484,22.6551,22.6738,120400.0
2013-05-23 15:35:00,24.33,24.35,24.25,24.28,205200.0,22.6831,22.7017,22.6085,22.6365,205200.0
2013-05-23 15:40:00,24.3,24.33,24.29,24.3,77000.0,22.6551,22.6831,22.6458,22.6551,77000.0
2013-05-23 15:45:00,24.29,24.32,24.21,24.23,261600.0,22.6458,22.6738,22.5712,22.5899,261600.0
2013-05-23 15:50:00,24.24,24.31,24.23,24.29,200200.0,22.5992,22.6645,22.5899,22.6458,200200.0
2013-05-23 15:55:00,24.28,24.41,24.27,24.41,494800.0,22.6365,22.7577,22.6272,22.7577,494800.0
2013-05-24 09:30:00,23.98,23.99,23.83,23.99,528200.0,22.3568,22.3661,22.2169,22.3661,528200.0
2013-05-24 09:35:00,23.98,24.06,23.97,23.98,559000.0,22.3568,22.4314,22.3475,22.3568,559000.0
2013-05-24 09:40:00,24.0,24.04,23.92,24.02,263000.0,22.3754,22.4127,22.3009,22.3941,263000.0
2013-05-24 09:45:00,24.04,24.09,23.85,23.89,368000.0,22.4127,22.4593,22.2356,22.2729,368000.0
2013-05-24 09:50:00,23.89,23.89,23.77,23.85,434600.0,22.2729,22.2729,22.161,22.2356,434600.0
2013-05-24 09:55:00,23.83,23.84,23.75,23.78,286200.0,22.2169,22.2263,22.1424,22.1703,286200.0
2013-05-24 10:00:00,23.77,23.77,23.6,23.64,486800.0,22.161,22.161,22.0025,22.0398,486800.0
2013-05-24 10:05:00,23.63,23.71,23.55,23.71,379600.0,22.0305,22.1051,21.9559,22.1051,379600.0
2013-05-24 10:10:00,23.71,23.82,23.66,23.75,493200.0,22.1051,22.2076,22.0585,22.1424,493200.0
2013-05-24 10:15:00,23.74,23.79,23.67,23.74,247600.0,22.133,22.1797,22.0678,22.133,247600.0
2013-05-24 10:20:00,23.73,23.75,23.63,23.63,162400.0,22.1237,22.1424,22.0305,22.0305,162400.0
2013-05-24 10:25:00,23.63,23.78,23.6,23.75,295800.0,22.0305,22.1703,22.0025,22.1424,295800.0
2013-05-24 10:30:00,23.77,23.92,23.76,23.83,476800.0,22.161,22.3009,22.1517,22.2169,476800.0
2013-05-24 10:35:00,23.82,24.05,23.81,24.04,428200.0,22.2076,22.4221,22.1983,22.4127,428200.0
2013-05-24 10:40:00,24.04,24.05,23.95,23.97,191400.0,22.4127,22.4221,22.3288,22.3475,191400.0
2013-05-24 10:45:00,23.97,23.99,23.84,23.86,137000.0,22.3475,22.3661,22.2263,22.2449,137000.0
2013-05-24 10:50:00,23.86,24.04,23.86,24.04,185400.0,22.2449,22.4127,22.2449,22.4127,185400.0
2013-05-24 10:55:00,24.04,24.04,23.89,24.02,147800.0,22.4127,22.4127,22.2729,22.3941,147800.0
2013-05-24 11:00:00,24.02,24.02,23.91,23.96,148400.0,22.3941,22.3941,22.2915,22.3381,148400.0
2013-05-24 11:05:00,23.95,24.06,23.93,24.04,191800.0,22.3288,22.4314,22.3102,22.4127,191800.0
2013-05-24 11:10:00,24.05,24.06,23.99,24.02,119600.0,22.4221,22.4314,22.3661,22.3941,119600.0
2013-05-24 11:15:00,24.04,24.04,23.93,23.97,94600.0,22.4127,22.4127,22.3102,22.3475,94600.0
2013-05-24 11:20:00,23.97,23.99,23.91,23.93,78600.0,22.3475,22.3661,22.2915,22.3102,78600.0
2013-05-24 11:25:00,23.93,23.99,23.93,23.93,73000.0,22.3102,22.3661,22.3102,22.3102,73000.0
2013-05-24 11:30:00,23.92,23.96,23.89,23.96,97000.0,22.3009,22.3381,22.2729,22.3381,97000.0
2013-05-24 11:35:00,23.95,24.03,23.95,24.03,162600.0,22.3288,22.4034,22.3288,22.4034,162600.0
2013-05-24 11:40:00,24.04,24.15,24.04,24.13,392000.0,22.4127,22.5153,22.4127,22.4966,392000.0
2013-05-24 11:45:00,24.13,24.16,24.11,24.13,175600.0,22.4966,22.5246,22.478,22.4966,175600.0
2013-05-24 11:50:00,24.13,24.13,24.03,24.07,158200.0,22.4966,22.4966,22.4034,22.4407,158200.0
2013-05-24 11:55:00,24.09,24.11,24.07,24.1,96600.0,22.4593,22.478,22.4407,22.4687,96600.0
2013-05-24 12:00:00,24.11,24.15,24.08,24.1,111600.0,22.478,22.5153,22.45,22.4687,111600.0
2013-05-24 12:05:00,24.1,24.14,24.07,24.12,91000.0,22.4687,22.506,22.4407,22.4873,91000.0
2013-05-24 12:10:00,24.12,24.15,24.08,24.11,102800.0,22.4873,22.5153,22.45,22.478,102800.0
2013-05-24 12:15:00,24.12,24.2,24.12,24.19,139800.0,22.4873,22.5619,22.4873,22.5526,139800.0
2013-05-24 12:20:00,24.19,24.21,24.15,24.16,64800.0,22.5526,22.5712,22.5153,22.5246,64800.0
2013-05-24 12:25:00,24.17,24.27,24.15,24.26,140600.0,22.5339,22.6272,22.5153,22.6178,140600.0
2013-05-24 12:30:00,24.25,24.28,24.17,24.18,144400.0,22.6085,22.6365,22.5339,22.5433,144400.0
2013-05-24 12:35:00,24.2,24.21,24.05,24.11,166800.0,22.5619,22.5712,22.4221,22.478,166800.0
2013-05-24 12:40:00,24.11,24.13,24.09,24.13,112600.0,22.478,22.4966,22.4593,22.4966,112600.0
2013-05-24 12:45:00,24.13,24.18,24.12,24.17,51400.0,22.4966,22.5433,22.4873,22.5339,51400.0
2013-05-24 12:50:00,24.18,24.21,24.18,24.19,40400.0,22.5433,22.5712,22.5433,22.5526,40400.0
2013-05-24 12:55:00,24.19,24.22,24.16,24.17,77200.0,22.5526,22.5805,22.5246,22.5339,77200.0
2013-05-24 13:00:00,24.17,24.22,24.16,24.2,63200.0,22.5339,22.5805,22.5246,22.5619,63200.0
2013-05-24 13:05:00,24.21,24.25,24.18,24.23,62600.0,22.5712,22.6085,22.5433,22.5899,62600.0
2013-05-24 13:10:00,24.23,24.23,24.14,24.18,84400.0,22.5899,22.5899,22.506,22.5433,84400.0
2013-05-24 13:15:00,24.18,24.28,24.18,24.27,171800.0,22.5433,22.6365,22.5433,22.6272,171800.0
2013-05-24 13:20:00,24.27,24.32,24.27,24.31,236200.0,22.6272,22.6738,22.6272,22.6645,236200.0
2013-05-24 13:25:00,24.32,24.34,24.3,24.34,150400.0,22.6738,22.6924,22.6551,22.6924,150400.0
2013-05-24 13:30:00,24.34,24.35,24.32,24.35,192200.0,22.6924,22.7017,22.6738,22.7017,192200.0
2013-05-24 13:35:00,24.35,24.35,24.27,24.29,87000.0,22.7017,22.7017,22.6272,22.6458,87000.0
2013-05-24 13:40:00,24.28,24.29,24.22,24.29,145800.0,22.6365,22.6458,22.5805,22.6458,145800.0
2013-05-24 13:45:00,24.29,24.31,24.25,24.3,77600.0,22.6458,22.6645,22.6085,22.6551,77600.0
2013-05-24 13:50:00,24.3,24.31,24.23,24.27,133800.0,22.6551,22.6645,22.5899,22.6272,133800.0
2013-05-24 13:55:00,24.29,24.35,24.28,24.33,63200.0,22.6458,22.7017,22.6365,22.6831,63200.0
2013-05-24 14:00:00,24.33,24.33,24.29,24.31,36400.0,22.6831,22.6831,22.6458,22.6645,36400.0
2013-05-24 14:05:00,24.31,24.35,24.31,24.35,29200.0,22.6645,22.7017,22.6645,22.7017,29200.0
2013-05-24 14:10:00,24.35,24.39,24.31,24.38,101000.0,22.7017,22.739,22.6645,22.7297,101000.0
2013-05-24 14:15:00,24.38,24.46,24.38,24.46,203400.0,22.7297,22.8043,22.7297,22.8043,203400.0
2013-05-24 14:20:00,24.46,24.46,24.38,24.39,93200.0,22.8043,22.8043,22.7297,22.739,93200.0
2013-05-24 14:25:00,24.39,24.4,24.34,24.38,96800.0,22.739,22.7484,22.6924,22.7297,96800.0
2013-05-24 14:30:00,24.39,24.4,24.29,24.32,144600.0,22.739,22.7484,22.6458,22.6738,144600.0
2013-05-24 14:35:00,24.32,24.32,24.26,24.3,76000.0,22.6738,22.6738,22.6178,22.6551,76000.0
2013-05-24 14:40:00,24.29,24.38,24.29,24.38,64400.0,22.6458,22.7297,22.6458,22.7297,64400.0
2013-05-24 14:45:00,24.39,24.39,24.35,24.35,105800.0,22.739,22.739,22.7017,22.7017,105800.0
2013-05-24 14:50:00,24.35,24.39,24.34,24.39,55800.0,22.7017,22.739,22.6924,22.739,55800.0
2013-05-24 14:55:00,24.38,24.38,24.28,24.33,165200.0,22.7297,22.7297,22.6365,22.6831,165200.0
2013-05-24 15:00:00,24.33,24.34,24.3,24.32,33000.0,22.6831,22.6924,22.6551,22.6738,33000.0
2013-05-24 15:05:00,24.32,24.42,24.31,24.42,174800.0,22.6738,22.767,22.6645,22.767,174800.0
2013-05-24 15:10:00,24.43,24.44,24.38,24.43,149800.0,22.7763,22.7857,22.7297,22.7763,149800.0
2013-05-24 15:15:00,24.42,24.42,24.31,24.31,141000.0,22.767,22.767,22.6645,22.6645,141000.0
2013-05-24 15:20:00,24.33,24.38,24.31,24.32,167200.0,22.6831,22.7297,22.6645,22.6738,167200.0
2013-05-24 15:25:00,24.32,24.32,24.27,24.28,70400.0,22.6738,22.6738,22.6272,22.6365,70400.0
2013-05-24 15:30:00,24.28,24.3,24.23,24.28,144800.0,22.6365,22.6551,22.5899,22.6365,144800.0
2013-05-24 15:35:00,24.27,24.28,24.17,24.2,192000.0,22.6272,22.6365,22.5339,22.5619,192000.0
2013-05-24 15:40:00,24.2,24.25,24.18,24.22,159400.0,22.5619,22.6085,22.5433,22.5805,159400.0
2013-05-24 15:45:00,24.22,24.3,24.2,24.24,491800.0,22.5805,22.6551,22.5619,22.5992,491800.0
2013-05-24 15:50:00,24.25,24.31,24.23,24.31,464000.0,22.6085,22.6645,22.5899,22.6645,464000.0
2013-05-24 15:55:00,24.31,24.43,24.29,24.42,715200.0,22.6645,22.7763,22.6458,22.767,715200.0
2013-05-28 09:30:00,25.4,25.46,25.33,25.43,753600.0,23.6807,23.7366,23.6154,23.7086,753600.0
2013-05-28 09:35:00,25.43,25.49,25.38,25.42,439400.0,23.7086,23.7646,23.662,23.6993,439400.0
2013-05-28 09:40:00,25.4,25.52,25.38,25.5,331200.0,23.6807,23.7925,23.662,23.7739,331200.0
2013-05-28 09:45:00,25.53,25.77,25.53,25.75,736800.0,23.8019,24.0256,23.8019,24.007,736800.0
2013-05-28 09:50:00,25.77,25.84,25.75,25.79,513400.0,24.0256,24.0909,24.007,24.0443,513400.0
2013-05-28 09:55:00,25.79,25.87,25.78,25.84,266400.0,24.0443,24.1189,24.0349,24.0909,266400.0
2013-05-28 10:00:00,25.83,25.93,25.83,25.86,447200.0,24.0816,24.1748,24.0816,24.1095,447200.0
2013-05-28 10:05:00,25.86,25.99,25.86,25.94,354400.0,24.1095,24.2307,24.1095,24.1841,354400.0
2013-05-28 10:10:00,25.96,25.96,25.85,25.86,224000.0,24.2028,24.2028,24.1002,24.1095,224000.0
2013-05-28 10:15:00,25.86,25.97,25.85,25.93,228400.0,24.1095,24.2121,24.1002,24.1748,228400.0
2013-05-28 10:20:00,25.93,26.04,25.92,26.04,384400.0,24.1748,24.2774,24.1655,24.2774,384400.0
2013-05-28 10:25:00,26.05,26.05,25.99,26.0,128800.0,24.2867,24.2867,24.2307,24.2401,128800.0
2013-05-28 10:30:00,26.03,26.03,25.96,25.97,158200.0,24.268,24.268,24.2028,24.2121,158200.0
2013-05-28 10:35:00,25.97,25.99,25.88,25.88,170400.0,24.2121,24.2307,24.1282,24.1282,170400.0
2013-05-28 10:40:00,25.88,25.96,25.85,25.86,221800.0,24.1282,24.2028,24.1002,24.1095,221800.0
2013-05-28 10:45:00,25.86,25.98,25.84,25.97,315800.0,24.1095,24.2214,24.0909,24.2121,315800.0
2013-05-28 10:50:00,25.96,25.96,25.89,25.93,70000.0,24.2028,24.2028,24.1375,24.1748,70000.0
2013-05-28 10:55:00,25.94,25.95,25.82,25.85,194600.0,24.1841,24.1934,24.0722,24.1002,194600.0
2013-05-28 11:00:00,25.86,25.86,25.77,25.79,243400.0,24.1095,24.1095,24.0256,24.0443,243400.0
2013-05-28 11:05:00,25.8,25.81,25.71,25.74,231800.0,24.0536,24.0629,23.9697,23.9977,231800.0
2013-05-28 11:10:00,25.73,25.77,25.67,25.74,216200.0,23.9883,24.0256,23.9324,23.9977,216200.0
2013-05-28 11:15:00,25.75,25.82,25.74,25.8,190000.0,24.007,24.0722,23.9977,24.0536,190000.0
2013-05-28 11:20:00,25.79,25.8,25.73,25.79,79800.0,24.0443,24.0536,23.9883,24.0443,79800.0
2013-05-28 11:25:00,25.78,25.86,25.76,25.84,147400.0,24.0349,24.1095,24.0163,24.0909,147400.0
2013-05-28 11:30:00,25.83,25.86,25.79,25.8,174000.0,24.0816,24.1095,24.0443,24.0536,174000.0
2013-05-28 11:35:00,25.81,25.81,25.73,25.77,180400.0,24.0629,24.0629,23.9883,24.0256,180400.0
2013-05-28 11:40:00,25.78,25.79,25.74,25.76,116200.0,24.0349,24.0443,23.9977,24.0163,116200.0
2013-05-28 11:45:00,25.75,25.75,25.65,25.68,215800.0,24.007,24.007,23.9137,23.9417,215800.0
2013-05-28 11:50:00,25.68,25.75,25.65,25.73,137400.0,23.9417,24.007,23.9137,23.9883,137400.0
2013-05-28 11:55:00,25.72,25.73,25.58,25.58,150800.0,23.979,23.9883,23.8485,23.8485,150800.0
2013-05-28 12:00:00,25.58,25.66,25.56,25.65,105800.0,23.8485,23.9231,23.8298,23.9137,105800.0
2013-05-28 12:05:00,25.67,25.67,25.61,25.67,42800.0,23.9324,23.9324,23.8765,23.9324,42800.0
2013-05-28 12:10:00,25.67,25.71,25.66,25.67,50400.0,23.9324,23.9697,23.9231,23.9324,50400.0
2013-05-28 12:15:00,25.68,25.68,25.64,25.68,56200.0,23.9417,23.9417,23.9044,23.9417,56200.0
2013-05-28 12:20:00,25.7,25.71,25.68,25.7,60600.0,23.9604,23.9697,23.9417,23.9604,60600.0
2013-05-28 12:25:00,25.68,25.7,25.61,25.68,68600.0,23.9417,23.9604,23.8765,23.9417,68600.0
2013-05-28 12:30:00,25.68,25.68,25.6,25.64,106400.0,23.9417,23.9417,23.8671,23.9044,106400.0
2013-05-28 12:35:00,25.63,25.65,25.59,25.64,90400.0,23.8951,23.9137,23.8578,23.9044,90400.0
2013-05-28 12:40:00,25.64,25.74,25.64,25.73,132200.0,23.9044,23.9977,23.9044,23.9883,132200.0
2013-05-28 12:45:00,25.73,25.73,25.68,25.68,87000.0,23.9883,23.9883,23.9417,23.9417,87000.0
2013-05-28 12:50:00,25.69,25.69,25.6,25.61,48200.0,23.951,23.951,23.8671,23.8765,48200.0
2013-05-28 12:55:00,25.62,25.64,25.59,25.63,140000.0,23.8858,23.9044,23.8578,23.8951,140000.0
2013-05-28 13:00:00,25.63,25.68,25.63,25.65,89200.0,23.8951,23.9417,23.8951,23.9137,89200.0
2013-05-28 13:05:00,25.64,25.67,25.6,25.61,68400.0,23.9044,23.9324,23.8671,23.8765,68400.0
2013-05-28 13:10:00,25.61,25.63,25.58,25.61,55000.0,23.8765,23.8951,23.8485,23.8765,55000.0
2013-05-28 13:15:00,25.59,25.61,25.54,25.61,155600.0,23.8578,23.8765,23.8112,23.8765,155600.0
2013-05-28 13:20:00,25.6,25.6,25.47,25.53,252600.0,23.8671,23.8671,23.7459,23.8019,252600.0
2013-05-28 13:25:00,25.52,25.6,25.51,25.54,137600.0,23.7925,23.8671,23.7832,23.8112,137600.0
2013-05-28 13:30:00,25.55,25.57,25.43,25.47,184200.0,23.8205,23.8392,23.7086,23.7459,184200.0
2013-05-28 13:35:00,25.45,25.52,25.44,25.47,98400.0,23.7273,23.7925,23.718,23.7459,98400.0
2013-05-28 13:40:00,25.46,25.47,25.36,25.36,162200.0,23.7366,23.7459,23.6434,23.6434,162200.0
2013-05-28 13:45:00,25.37,25.41,25.33,25.36,265000.0,23.6527,23.69,23.6154,23.6434,265000.0
2013-05-28 13:50:00,25.35,25.36,25.28,25.29,185800.0,23.6341,23.6434,23.5688,23.5781,185800.0
2013-05-28 13:55:00,25.29,25.29,25.16,25.19,404400.0,23.5781,23.5781,23.4569,23.4849,404400.0
2013-05-28 14:00:00,25.18,25.2,25.06,25.12,278800.0,23.4756,23.4942,23.3637,23.4196,278800.0
2013-05-28 14:05:00,25.11,25.13,25.07,25.11,115800.0,23.4103,23.4289,23.373,23.4103,115800.0
2013-05-28 14:10:00,25.1,25.11,24.93,24.93,356000.0,23.401,23.4103,23.2425,23.2425,356000.0
2013-05-28 14:15:00,24.93,25.06,24.9,25.04,255000.0,23.2425,23.3637,23.2145,23.345,255000.0
2013-05-28 14:20:00,25.04,25.08,24.99,25.07,257000.0,23.345,23.3823,23.2984,23.373,257000.0
2013-05-28 14:25:00,25.07,25.07,24.92,25.03,209200.0,23.373,23.373,23.2332,23.3357,209200.0
2013-05-28 14:30:00,25.01,25.04,24.97,24.97,67400.0,23.3171,23.345,23.2798,23.2798,67400.0
2013-05-28 14:35:00,24.97,25.0,24.86,24.86,217400.0,23.2798,23.3077,23.1772,23.1772,217400.0
2013-05-28 14:40:00,24.86,24.99,24.86,24.95,141400.0,23.1772,23.2984,23.1772,23.2611,141400.0
2013-05-28 14:45:00,24.96,25.09,24.95,25.07,198400.0,23.2705,23.3917,23.2611,23.373,198400.0
2013-05-28 14:50:00,25.08,25.21,25.07,25.18,316200.0,23.3823,23.5035,23.373,23.4756,316200.0
2013-05-28 14:55:00,25.18,25.18,25.13,25.16,156000.0,23.4756,23.4756,23.4289,23.4569,156000.0
2013-05-28 15:00:00,25.16,25.22,25.08,25.21,161800.0,23.4569,23.5129,23.3823,23.5035,161800.0
2013-05-28 15:05:00,25.2,25.27,25.18,25.23,199800.0,23.4942,23.5595,23.4756,23.5222,199800.0
2013-05-28 15:10:00,25.23,25.25,25.16,25.21,150400.0,23.5222,23.5408,23.4569,23.5035,150400.0
2013-05-28 15:15:00,25.19,25.26,25.18,25.23,167000.0,23.4849,23.5501,23.4756,23.5222,167000.0
2013-05-28 15:20:00,25.23,25.26,25.2,25.23,109800.0,23.5222,23.5501,23.4942,23.5222,109800.0
2013-05-28 15:25:00,25.22,25.24,25.16,25.21,193200.0,23.5129,23.5315,23.4569,23.5035,193200.0
2013-05-28 15:30:00,25.21,25.36,25.2,25.33,306600.0,23.5035,23.6434,23.4942,23.6154,306600.0
2013-05-28 15:35:00,25.33,25.4,25.33,25.38,317800.0,23.6154,23.6807,23.6154,23.662,317800.0
2013-05-28 15:40:00,25.37,25.43,25.35,25.35,251200.0,23.6527,23.7086,23.6341,23.6341,251200.0
2013-05-28 15:45:00,25.35,25.39,25.33,25.38,200600.0,23.6341,23.6713,23.6154,23.662,200600.0
2013-05-28 15:50:00,25.39,25.4,25.35,25.35,267400.0,23.6713,23.6807,23.6341,23.6341,267400.0
2013-05-28 15:55:00,25.35,25.4,25.3,25.37,628000.0,23.6341,23.6807,23.5874,23.6527,628000.0
2013-05-29 09:30:00,24.89,25.0,24.83,24.99,668400.0,23.2052,23.3077,23.1493,23.2984,668400.0
2013-05-29 09:35:00,24.99,25.13,24.99,25.02,625200.0,23.2984,23.4289,23.2984,23.3264,625200.0
2013-05-29 09:40:00,25.03,25.09,24.68,24.73,825800.0,23.3357,23.3917,23.0094,23.056,825800.0
2013-05-29 09:45:00,24.73,24.82,24.66,24.81,447200.0,23.056,23.1399,22.9908,23.1306,447200.0
2013-05-29 09:50:00,24.8,24.86,24.74,24.82,289800.0,23.1213,23.1772,23.0653,23.1399,289800.0
2013-05-29 09:55:00,24.82,24.87,24.72,24.81,352800.0,23.1399,23.1865,23.0467,23.1306,352800.0
2013-05-29 10:00:00,24.78,25.01,24.77,24.97,602600.0,23.1026,23.3171,23.0933,23.2798,602600.0
2013-05-29 10:05:00,24.98,24.99,24.78,24.83,559200.0,23.2891,23.2984,23.1026,23.1493,559200.0
2013-05-29 10:10:00,24.83,24.88,24.77,24.8,262600.0,23.1493,23.1959,23.0933,23.1213,262600.0
2013-05-29 10:15:00,24.81,24.96,24.78,24.95,338200.0,23.1306,23.2705,23.1026,23.2611,338200.0
2013-05-29 10:20:00,24.93,24.97,24.7,24.71,403400.0,23.2425,23.2798,23.0281,23.0374,403400.0
2013-05-29 10:25:00,24.7,24.71,24.57,24.64,463000.0,23.0281,23.0374,22.9069,22.9721,463000.0
2013-05-29 10:30:00,24.65,24.65,24.52,24.61,305400.0,22.9814,22.9814,22.8602,22.9441,305400.0
2013-05-29 10:35:00,24.6,24.61,24.54,24.57,241600.0,22.9348,22.9441,22.8789,22.9069,241600.0
2013-05-29 10:40:00,24.56,24.58,24.41,24.45,727400.0,22.8975,22.9162,22.7577,22.795,727400.0
2013-05-29 10:45:00,24.44,24.48,24.3,24.31,521800.0,22.7857,22.8229,22.6551,22.6645,521800.0
2013-05-29 10:50:00,24.31,24.37,24.22,24.34,669600.0,22.6645,22.7204,22.5805,22.6924,669600.0
2013-05-29 10:55:00,24.34,24.35,24.15,24.17,412800.0,22.6924,22.7017,22.5153,22.5339,412800.0
2013-05-29 11:00:00,24.15,24.18,24.07,24.13,618000.0,22.5153,22.5433,22.4407,22.4966,618000.0
2013-05-29 11:05:00,24.13,24.13,24.0,24.05,462200.0,22.4966,22.4966,22.3754,22.4221,462200.0
2013-05-29 11:10:00,24.06,24.21,24.04,24.18,678200.0,22.4314,22.5712,22.4127,22.5433,678200.0
2013-05-29 11:15:00,24.18,24.25,24.16,24.24,337800.0,22.5433,22.6085,22.5246,22.5992,337800.0
2013-05-29 11:20:00,24.25,24.36,24.22,24.36,372600.0,22.6085,22.7111,22.5805,22.7111,372600.0
2013-05-29 11:25:00,24.36,24.46,24.34,24.41,336000.0,22.7111,22.8043,22.6924,22.7577,336000.0
2013-05-29 11:30:00,24.41,24.48,24.38,24.39,373600.0,22.7577,22.8229,22.7297,22.739,373600.0
2013-05-29 11:35:00,24.39,24.4,24.32,24.35,181000.0,22.739,22.7484,22.6738,22.7017,181000.0
2013-05-29 11:40:00,24.36,24.36,24.3,24.35,138400.0,22.7111,22.7111,22.6551,22.7017,138400.0
2013-05-29 11:45:00,24.35,24.47,24.35,24.46,230800.0,22.7017,22.8136,22.7017,22.8043,230800.0
2013-05-29 11:50:00,24.44,24.5,24.35,24.37,184800.0,22.7857,22.8416,22.7017,22.7204,184800.0
2013-05-29 11:55:00,24.39,24.48,24.38,24.43,75800.0,22.739,22.8229,22.7297,22.7763,75800.0
2013-05-29 12:00:00,24.45,24.5,24.41,24.43,113800.0,22.795,22.8416,22.7577,22.7763,113800.0
2013-05-29 12:05:00,24.43,24.45,24.38,24.39,99200.0,22.7763,22.795,22.7297,22.739,99200.0
2013-05-29 12:10:00,24.38,24.43,24.37,24.43,52200.0,22.7297,22.7763,22.7204,22.7763,52200.0
2013-05-29 12:15:00,24.43,24.51,24.43,24.49,216600.0,22.7763,22.8509,22.7763,22.8323,216600.0
2013-05-29 12:20:00,24.49,24.49,24.45,24.46,151400.0,22.8323,22.8323,22.795,22.8043,151400.0
2013-05-29 12:25:00,24.46,24.47,24.36,24.43,130800.0,22.8043,22.8136,22.7111,22.7763,130800.0
2013-05-29 12:30:00,24.42,24.46,24.38,24.41,85800.0,22.767,22.8043,22.7297,22.7577,85800.0
2013-05-29 12:35:00,24.41,24.43,24.36,24.4,65600.0,22.7577,22.7763,22.7111,22.7484,65600.0
2013-05-29 12:40:00,24.4,24.42,24.38,24.39,42400.0,22.7484,22.767,22.7297,22.739,42400.0
2013-05-29 12:45:00,24.38,24.41,24.21,24.23,397200.0,22.7297,22.7577,22.5712,22.5899,397200.0
2013-05-29 12:50:00,24.23,24.26,24.19,24.24,106400.0,22.5899,22.6178,22.5526,22.5992,106400.0
2013-05-29 12:55:00,24.25,24.29,24.24,24.26,126800.0,22.6085,22.6458,22.5992,22.6178,126800.0
2013-05-29 13:00:00,24.26,24.36,24.25,24.34,171400.0,22.6178,22.7111,22.6085,22.6924,171400.0
2013-05-29 13:05:00,24.34,24.38,24.32,24.32,112400.0,22.6924,22.7297,22.6738,22.6738,112400.0
2013-05-29 13:10:00,24.32,24.33,24.22,24.27,118000.0,22.6738,22.6831,22.5805,22.6272,118000.0
2013-05-29 13:15:00,24.28,24.33,24.25,24.33,68000.0,22.6365,22.6831,22.6085,22.6831,68000.0
2013-05-29 13:20:00,24.32,24.37,24.31,24.33,102200.0,22.6738,22.7204,22.6645,22.6831,102200.0
2013-05-29 13:25:00,24.35,24.46,24.32,24.45,403000.0,22.7017,22.8043,22.6738,22.795,403000.0
2013-05-29 13:30:00,24.45,24.46,24.39,24.4,132400.0,22.795,22.8043,22.739,22.7484,132400.0
2013-05-29 13:35:00,24.41,24.64,24.4,24.64,256400.0,22.7577,22.9721,22.7484,22.9721,256400.0
2013-05-29 13:40:00,24.64,24.71,24.64,24.71,436800.0,22.9721,23.0374,22.9721,23.0374,436800.0
2013-05-29 13:45:00,24.72,24.75,24.64,24.66,261200.0,23.0467,23.0747,22.9721,22.9908,261200.0
2013-05-29 13:50:00,24.68,24.7,24.67,24.67,69600.0,23.0094,23.0281,23.0001,23.0001,69600.0
2013-05-29 13:55:00,24.68,24.86,24.68,24.79,406600.0,23.0094,23.1772,23.0094,23.112,406600.0
2013-05-29 14:00:00,24.8,24.83,24.72,24.76,182400.0,23.1213,23.1493,23.0467,23.084,182400.0
2013-05-29 14:05:00,24.75,24.86,24.74,24.83,215800.0,23.0747,23.1772,23.0653,23.1493,215800.0
2013-05-29 14:10:00,24.84,24.86,24.8,24.82,132200.0,23.1586,23.1772,23.1213,23.1399,132200.0
2013-05-29 14:15:00,24.83,24.86,24.75,24.77,149600.0,23.1493,23.1772,23.0747,23.0933,149600.0
2013-05-29 14:20:00,24.77,24.82,24.77,24.79,99600.0,23.0933,23.1399,23.0933,23.112,99600.0
2013-05-29 14:25:00,24.8,24.81,24.68,24.71,176200.0,23.1213,23.1306,23.0094,23.0374,176200.0
2013-05-29 14:30:00,24.69,24.71,24.65,24.66,114800.0,23.0187,23.0374,22.9814,22.9908,114800.0
2013-05-29 14:35:00,24.65,24.66,24.61,24.65,103000.0,22.9814,22.9908,22.9441,22.9814,103000.0
2013-05-29 14:40:00,24.65,24.74,24.61,24.73,104000.0,22.9814,23.0653,22.9441,23.056,104000.0
2013-05-29 14:45:00,24.73,24.75,24.61,24.63,165200.0,23.056,23.0747,22.9441,22.9628,165200.0
2013-05-29 14:50:00,24.61,24.65,24.57,24.64,160400.0,22.9441,22.9814,22.9069,22.9721,160400.0
2013-05-29 14:55:00,24.66,24.72,24.62,24.62,146800.0,22.9908,23.0467,22.9535,22.9535,146800.0
2013-05-29 15:00:00,24.59,24.61,24.54,24.58,121200.0,22.9255,22.9441,22.8789,22.9162,121200.0
2013-05-29 15:05:00,24.61,24.61,24.55,24.6,185200.0,22.9441,22.9441,22.8882,22.9348,185200.0
2013-05-29 15:10:00,24.6,24.67,24.56,24.64,157400.0,22.9348,23.0001,22.8975,22.9721,157400.0
2013-05-29 15:15:00,24.63,24.67,24.61,24.63,145400.0,22.9628,23.0001,22.9441,22.9628,145400.0
2013-05-29 15:20:00,24.63,24.72,24.61,24.7,239000.0,22.9628,23.0467,22.9441,23.0281,239000.0
2013-05-29 15:25:00,24.71,24.71,24.67,24.7,60000.0,23.0374,23.0374,23.0001,23.0281,60000.0
2013-05-29 15:30:00,24.7,24.8,24.68,24.8,209200.0,23.0281,23.1213,23.0094,23.1213,209200.0
2013-05-29 15:35:00,24.79,24.81,24.72,24.75,154600.0,23.112,23.1306,23.0467,23.0747,154600.0
2013-05-29 15:40:00,24.75,24.75,24.68,24.7,123200.0,23.0747,23.0747,23.0094,23.0281,123200.0
2013-05-29 15:45:00,24.68,24.69,24.62,24.67,219800.0,23.0094,23.0187,22.9535,23.0001,219800.0
2013-05-29 15:50:00,24.67,24.67,24.54,24.6,185400.0,23.0001,23.0001,22.8789,22.9348,185400.0
2013-05-29 15:55:00,24.59,24.68,24.55,24.65,359800.0,22.9255,23.0094,22.8882,22.9814,359800.0
2013-05-30 09:30:00,24.85,24.97,24.71,24.75,1045000.0,23.1679,23.2798,23.0374,23.0747,1045000.0
2013-05-30 09:35:00,24.74,24.97,24.72,24.9,661000.0,23.0653,23.2798,23.0467,23.2145,661000.0
2013-05-30 09:40:00,24.9,25.04,24.9,25.0,713600.0,23.2145,23.345,23.2145,23.3077,713600.0
2013-05-30 09:45:00,25.0,25.25,25.0,25.22,632400.0,23.3077,23.5408,23.3077,23.5129,632400.0
2013-05-30 09:50:00,25.22,25.3,25.14,25.18,780400.0,23.5129,23.5874,23.4383,23.4756,780400.0
2013-05-30 09:55:00,25.18,25.23,25.15,25.17,241600.0,23.4756,23.5222,23.4476,23.4662,241600.0
2013-05-30 10:00:00,25.16,25.22,25.0,25.0,332600.0,23.4569,23.5129,23.3077,23.3077,332600.0
2013-05-30 10:05:00,25.02,25.1,24.96,24.97,404000.0,23.3264,23.401,23.2705,23.2798,404000.0
2013-05-30 10:10:00,24.96,25.08,24.96,25.02,304000.0,23.2705,23.3823,23.2705,23.3264,304000.0
2013-05-30 10:15:00,25.04,25.09,24.89,24.95,325000.0,23.345,23.3917,23.2052,23.2611,325000.0
2013-05-30 10:20:00,24.97,25.06,24.86,24.87,381800.0,23.2798,23.3637,23.1772,23.1865,381800.0
2013-05-30 10:25:00,24.88,24.89,24.8,24.84,270400.0,23.1959,23.2052,23.1213,23.1586,270400.0
2013-05-30 10:30:00,24.84,24.94,24.83,24.9,235600.0,23.1586,23.2518,23.1493,23.2145,235600.0
2013-05-30 10:35:00,24.9,24.96,24.86,24.95,226600.0,23.2145,23.2705,23.1772,23.2611,226600.0
2013-05-30 10:40:00,24.96,25.04,24.95,25.02,343800.0,23.2705,23.345,23.2611,23.3264,343800.0
2013-05-30 10:45:00,25.04,25.06,24.96,24.98,147400.0,23.345,23.3637,23.2705,23.2891,147400.0
2013-05-30 10:50:00,24.98,24.98,24.86,24.9,143200.0,23.2891,23.2891,23.1772,23.2145,143200.0
2013-05-30 10:55:00,24.9,24.98,24.89,24.95,72200.0,23.2145,23.2891,23.2052,23.2611,72200.0
2013-05-30 11:00:00,24.97,25.02,24.93,24.96,170600.0,23.2798,23.3264,23.2425,23.2705,170600.0
2013-05-30 11:05:00,24.95,24.95,24.8,24.84,243600.0,23.2611,23.2611,23.1213,23.1586,243600.0
2013-05-30 11:10:00,24.83,24.9,24.83,24.86,216400.0,23.1493,23.2145,23.1493,23.1772,216400.0
2013-05-30 11:15:00,24.86,24.87,24.75,24.76,224600.0,23.1772,23.1865,23.0747,23.084,224600.0
2013-05-30 11:20:00,24.75,24.86,24.75,24.86,114800.0,23.0747,23.1772,23.0747,23.1772,114800.0
2013-05-30 11:25:00,24.85,24.9,24.78,24.9,113400.0,23.1679,23.2145,23.1026,23.2145,113400.0
2013-05-30 11:30:00,24.9,24.96,24.88,24.91,274800.0,23.2145,23.2705,23.1959,23.2238,274800.0
2013-05-30 11:35:00,24.9,24.95,24.89,24.93,155600.0,23.2145,23.2611,23.2052,23.2425,155600.0
2013-05-30 11:40:00,24.93,25.0,24.93,24.97,166000.0,23.2425,23.3077,23.2425,23.2798,166000.0
2013-05-30 11:45:00,24.98,25.03,24.94,24.97,216600.0,23.2891,23.3357,23.2518,23.2798,216600.0
2013-05-30 11:50:00,24.97,25.04,24.97,25.03,131800.0,23.2798,23.345,23.2798,23.3357,131800.0
2013-05-30 11:55:00,25.04,25.05,25.0,25.03,148400.0,23.345,23.3544,23.3077,23.3357,148400.0
2013-05-30 12:00:00,25.04,25.14,25.02,25.04,372600.0,23.345,23.4383,23.3264,23.345,372600.0
2013-05-30 12:05:00,25.04,25.06,25.0,25.03,200600.0,23.345,23.3637,23.3077,23.3357,200600.0
2013-05-30 12:10:00,25.01,25.04,24.98,25.04,163000.0,23.3171,23.345,23.2891,23.345,163000.0
2013-05-30 12:15:00,25.05,25.05,24.98,25.03,141000.0,23.3544,23.3544,23.2891,23.3357,141000.0
2013-05-30 12:20:00,25.03,25.03,24.99,25.0,70000.0,23.3357,23.3357,23.2984,23.3077,70000.0
2013-05-30 12:25:00,25.01,25.08,25.01,25.07,210000.0,23.3171,23.3823,23.3171,23.373,210000.0
2013-05-30 12:30:00,25.05,25.14,25.04,25.11,215400.0,23.3544,23.4383,23.345,23.4103,215400.0
2013-05-30 12:35:00,25.11,25.11,24.97,24.99,160400.0,23.4103,23.4103,23.2798,23.2984,160400.0
2013-05-30 12:40:00,24.99,25.0,24.93,24.95,87800.0,23.2984,23.3077,23.2425,23.2611,87800.0
2013-05-30 12:45:00,24.95,25.02,24.93,25.02,145400.0,23.2611,23.3264,23.2425,23.3264,145400.0
2013-05-30 12:50:00,25.02,25.02,24.94,25.0,89200.0,23.3264,23.3264,23.2518,23.3077,89200.0
2013-05-30 12:55:00,25.0,25.05,25.0,25.03,89000.0,23.3077,23.3544,23.3077,23.3357,89000.0
2013-05-30 13:00:00,25.06,25.07,25.02,25.03,92400.0,23.3637,23.373,23.3264,23.3357,92400.0
2013-05-30 13:05:00,25.03,25.03,24.98,24.99,41400.0,23.3357,23.3357,23.2891,23.2984,41400.0
2013-05-30 13:10:00,24.98,25.03,24.96,25.02,97600.0,23.2891,23.3357,23.2705,23.3264,97600.0
2013-05-30 13:15:00,25.03,25.06,24.99,25.02,167200.0,23.3357,23.3637,23.2984,23.3264,167200.0
2013-05-30 13:20:00,25.03,25.06,25.01,25.04,63600.0,23.3357,23.3637,23.3171,23.345,63600.0
2013-05-30 13:25:00,25.03,25.09,25.03,25.09,89200.0,23.3357,23.3917,23.3357,23.3917,89200.0
2013-05-30 13:30:00,25.09,25.1,25.06,25.08,97000.0,23.3917,23.401,23.3637,23.3823,97000.0
2013-05-30 13:35:00,25.08,25.18,25.03,25.16,241200.0,23.3823,23.4756,23.3357,23.4569,241200.0
2013-05-30 13:40:00,25.15,25.17,25.11,25.11,110600.0,23.4476,23.4662,23.4103,23.4103,110600.0
2013-05-30 13:45:00,25.13,25.13,25.08,25.11,74400.0,23.4289,23.4289,23.3823,23.4103,74400.0
2013-05-30 13:50:00,25.11,25.16,25.08,25.14,141200.0,23.4103,23.4569,23.3823,23.4383,141200.0
2013-05-30 13:55:00,25.15,25.17,25.12,25.13,128800.0,23.4476,23.4662,23.4196,23.4289,128800.0
2013-05-30 14:00:00,25.14,25.21,25.14,25.16,167400.0,23.4383,23.5035,23.4383,23.4569,167400.0
2013-05-30 14:05:00,25.17,25.17,25.08,25.09,139000.0,23.4662,23.4662,23.3823,23.3917,139000.0
2013-05-30 14:10:00,25.08,25.14,25.08,25.08,111800.0,23.3823,23.4383,23.3823,23.3823,111800.0
2013-05-30 14:15:00,25.08,25.14,25.08,25.11,78200.0,23.3823,23.4383,23.3823,23.4103,78200.0
2013-05-30 14:20:00,25.11,25.17,25.11,25.16,139000.0,23.4103,23.4662,23.4103,23.4569,139000.0
2013-05-30 14:25:00,25.15,25.2,25.15,25.2,138400.0,23.4476,23.4942,23.4476,23.4942,138400.0
2013-05-30 14:30:00,25.21,25.24,25.15,25.17,228400.0,23.5035,23.5315,23.4476,23.4662,228400.0
2013-05-30 14:35:00,25.18,25.18,25.11,25.17,84000.0,23.4756,23.4756,23.4103,23.4662,84000.0
2013-05-30 14:40:00,25.18,25.22,25.16,25.2,109600.0,23.4756,23.5129,23.4569,23.4942,109600.0
2013-05-30 14:45:00,25.22,25.25,25.18,25.24,122400.0,23.5129,23.5408,23.4756,23.5315,122400.0
2013-05-30 14:50:00,25.24,25.31,25.23,25.29,381200.0,23.5315,23.5968,23.5222,23.5781,381200.0
2013-05-30 14:55:00,25.29,25.3,25.24,25.25,120200.0,23.5781,23.5874,23.5315,23.5408,120200.0
2013-05-30 15:00:00,25.25,25.28,25.21,25.25,119600.0,23.5408,23.5688,23.5035,23.5408,119600.0
2013-05-30 15:05:00,25.24,25.28,25.24,25.28,98400.0,23.5315,23.5688,23.5315,23.5688,98400.0
2013-05-30 15:10:00,25.28,25.29,25.23,25.24,73400.0,23.5688,23.5781,23.5222,23.5315,73400.0
2013-05-30 15:15:00,25.24,25.25,25.23,25.24,46400.0,23.5315,23.5408,23.5222,23.5315,46400.0
2013-05-30 15:20:00,25.25,25.27,25.16,25.16,179600.0,23.5408,23.5595,23.4569,23.4569,179600.0
2013-05-30 15:25:00,25.16,25.21,25.09,25.09,277000.0,23.4569,23.5035,23.3917,23.3917,277000.0
2013-05-30 15:30:00,25.1,25.14,25.03,25.06,210400.0,23.401,23.4383,23.3357,23.3637,210400.0
2013-05-30 15:35:00,25.05,25.11,25.05,25.11,137200.0,23.3544,23.4103,23.3544,23.4103,137200.0
2013-05-30 15:40:00,25.11,25.16,25.1,25.11,196200.0,23.4103,23.4569,23.401,23.4103,196200.0
2013-05-30 15:45:00,25.1,25.14,25.06,25.09,160800.0,23.401,23.4383,23.3637,23.3917,160800.0
2013-05-30 15:50:00,25.09,25.15,25.03,25.11,229600.0,23.3917,23.4476,23.3357,23.4103,229600.0
2013-05-30 15:55:00,25.11,25.15,25.05,25.12,287200.0,23.4103,23.4476,23.3544,23.4196,287200.0
2013-05-31 09:30:00,24.74,24.75,24.55,24.7,505600.0,23.0653,23.0747,22.8882,23.0281,505600.0
2013-05-31 09:35:00,24.7,24.87,24.68,24.85,490000.0,23.0281,23.1865,23.0094,23.1679,490000.0
2013-05-31 09:40:00,24.84,25.1,24.84,25.02,852600.0,23.1586,23.401,23.1586,23.3264,852600.0
2013-05-31 09:45:00,25.04,25.06,24.98,25.05,327000.0,23.345,23.3637,23.2891,23.3544,327000.0
2013-05-31 09:50:00,25.06,25.09,25.0,25.0,208800.0,23.3637,23.3917,23.3077,23.3077,208800.0
2013-05-31 09:55:00,25.0,25.04,24.93,25.02,313800.0,23.3077,23.345,23.2425,23.3264,313800.0
2013-05-31 10:00:00,25.05,25.11,24.95,24.97,269400.0,23.3544,23.4103,23.2611,23.2798,269400.0
2013-05-31 10:05:00,24.98,25.07,24.79,24.8,414200.0,23.2891,23.373,23.112,23.1213,414200.0
2013-05-31 10:10:00,24.8,24.92,24.77,24.9,354400.0,23.1213,23.2332,23.0933,23.2145,354400.0
2013-05-31 10:15:00,24.92,24.93,24.83,24.91,234400.0,23.2332,23.2425,23.1493,23.2238,234400.0
2013-05-31 10:20:00,24.89,24.91,24.82,24.86,250400.0,23.2052,23.2238,23.1399,23.1772,250400.0
2013-05-31 10:25:00,24.86,24.88,24.83,24.86,113800.0,23.1772,23.1959,23.1493,23.1772,113800.0
2013-05-31 10:30:00,24.86,24.97,24.85,24.91,329000.0,23.1772,23.2798,23.1679,23.2238,329000.0
2013-05-31 10:35:00,24.91,24.97,24.89,24.93,197600.0,23.2238,23.2798,23.2052,23.2425,197600.0
2013-05-31 10:40:00,24.93,24.93,24.81,24.83,159000.0,23.2425,23.2425,23.1306,23.1493,159000.0
2013-05-31 10:45:00,24.86,24.92,24.85,24.89,209800.0,23.1772,23.2332,23.1679,23.2052,209800.0
2013-05-31 10:50:00,24.9,24.92,24.82,24.85,128600.0,23.2145,23.2332,23.1399,23.1679,128600.0
2013-05-31 10:55:00,24.85,24.91,24.82,24.9,125800.0,23.1679,23.2238,23.1399,23.2145,125800.0
2013-05-31 11:00:00,24.9,24.99,24.89,24.95,342200.0,23.2145,23.2984,23.2052,23.2611,342200.0
2013-05-31 11:05:00,24.96,25.14,24.96,25.14,453200.0,23.2705,23.4383,23.2705,23.4383,453200.0
2013-05-31 11:10:00,25.14,25.2,25.13,25.15,365600.0,23.4383,23.4942,23.4289,23.4476,365600.0
2013-05-31 11:15:00,25.16,25.24,25.15,25.15,243200.0,23.4569,23.5315,23.4476,23.4476,243200.0
2013-05-31 11:20:00,25.16,25.18,25.11,25.11,162200.0,23.4569,23.4756,23.4103,23.4103,162200.0
2013-05-31 11:25:00,25.11,25.13,25.05,25.05,245600.0,23.4103,23.4289,23.3544,23.3544,245600.0
2013-05-31 11:30:00,25.05,25.16,25.03,25.08,139200.0,23.3544,23.4569,23.3357,23.3823,139200.0
2013-05-31 11:35:00,25.08,25.18,25.07,25.18,89400.0,23.3823,23.4756,23.373,23.4756,89400.0
2013-05-31 11:40:00,25.18,25.18,25.1,25.14,84200.0,23.4756,23.4756,23.401,23.4383,84200.0
2013-05-31 11:45:00,25.15,25.22,25.15,25.18,219200.0,23.4476,23.5129,23.4476,23.4756,219200.0
2013-05-31 11:50:00,25.17,25.2,25.14,25.17,52000.0,23.4662,23.4942,23.4383,23.4662,52000.0
2013-05-31 11:55:00,25.17,25.17,25.07,25.08,111400.0,23.4662,23.4662,23.373,23.3823,111400.0
2013-05-31 12:00:00,25.08,25.08,24.97,25.01,182000.0,23.3823,23.3823,23.2798,23.3171,182000.0
2013-05-31 12:05:00,25.0,25.05,24.95,25.05,125400.0,23.3077,23.3544,23.2611,23.3544,125400.0
2013-05-31 12:10:00,25.05,25.05,24.99,25.02,57400.0,23.3544,23.3544,23.2984,23.3264,57400.0
2013-05-31 12:15:00,25.0,25.06,24.95,25.06,130400.0,23.3077,23.3637,23.2611,23.3637,130400.0
2013-05-31 12:20:00,25.05,25.06,24.99,25.05,45800.0,23.3544,23.3637,23.2984,23.3544,45800.0
2013-05-31 12:25:00,25.05,25.09,25.02,25.05,55200.0,23.3544,23.3917,23.3264,23.3544,55200.0
2013-05-31 12:30:00,25.03,25.1,25.0,25.1,67000.0,23.3357,23.401,23.3077,23.401,67000.0
2013-05-31 12:35:00,25.1,25.1,25.03,25.06,82800.0,23.401,23.401,23.3357,23.3637,82800.0
2013-05-31 12:40:00,25.04,25.09,25.02,25.08,37400.0,23.345,23.3917,23.3264,23.3823,37400.0
2013-05-31 12:45:00,25.07,25.13,25.07,25.11,90800.0,23.373,23.4289,23.373,23.4103,90800.0
2013-05-31 12:50:00,25.11,25.13,25.07,25.08,93200.0,23.4103,23.4289,23.373,23.3823,93200.0
2013-05-31 12:55:00,25.08,25.11,25.08,25.09,50200.0,23.3823,23.4103,23.3823,23.3917,50200.0
2013-05-31 13:00:00,25.08,25.15,25.08,25.14,94600.0,23.3823,23.4476,23.3823,23.4383,94600.0
2013-05-31 13:05:00,25.13,25.18,25.12,25.15,71000.0,23.4289,23.4756,23.4196,23.4476,71000.0
2013-05-31 13:10:00,25.16,25.16,25.09,25.11,44600.0,23.4569,23.4569,23.3917,23.4103,44600.0
2013-05-31 13:15:00,25.11,25.13,25.07,25.11,85000.0,23.4103,23.4289,23.373,23.4103,85000.0
2013-05-31 13:20:00,25.11,25.12,25.1,25.11,34600.0,23.4103,23.4196,23.401,23.4103,34600.0
2013-05-31 13:25:00,25.12,25.16,25.11,25.13,69800.0,23.4196,23.4569,23.4103,23.4289,69800.0
2013-05-31 13:30:00,25.11,25.11,25.08,25.11,60600.0,23.4103,23.4103,23.3823,23.4103,60600.0
2013-05-31 13:35:00,25.1,25.1,25.04,25.05,68600.0,23.401,23.401,23.345,23.3544,68600.0
2013-05-31 13:40:00,25.05,25.08,25.04,25.06,33200.0,23.3544,23.3823,23.345,23.3637,33200.0
2013-05-31 13:45:00,25.07,25.09,25.06,25.07,25200.0,23.373,23.3917,23.3637,23.373,25200.0
2013-05-31 13:50:00,25.07,25.09,25.05,25.05,49400.0,23.373,23.3917,23.3544,23.3544,49400.0
2013-05-31 13:55:00,25.05,25.09,25.0,25.09,96200.0,23.3544,23.3917,23.3077,23.3917,96200.0
2013-05-31 14:00:00,25.09,25.1,25.05,25.06,37800.0,23.3917,23.401,23.3544,23.3637,37800.0
2013-05-31 14:05:00,25.07,25.1,25.04,25.09,68000.0,23.373,23.401,23.345,23.3917,68000.0
2013-05-31 14:10:00,25.09,25.09,24.91,24.95,284000.0,23.3917,23.3917,23.2238,23.2611,284000.0
2013-05-31 14:15:00,24.95,25.02,24.93,24.99,150000.0,23.2611,23.3264,23.2425,23.2984,150000.0
2013-05-31 14:20:00,24.99,25.04,24.98,25.02,72400.0,23.2984,23.345,23.2891,23.3264,72400.0
2013-05-31 14:25:00,25.02,25.03,24.97,25.0,50000.0,23.3264,23.3357,23.2798,23.3077,50000.0
2013-05-31 14:30:00,25.0,25.01,24.93,24.97,222800.0,23.3077,23.3171,23.2425,23.2798,222800.0
2013-05-31 14:35:00,24.96,24.96,24.72,24.73,367000.0,23.2705,23.2705,23.0467,23.056,367000.0
2013-05-31 14:40:00,24.73,24.75,24.68,24.74,365200.0,23.056,23.0747,23.0094,23.0653,365200.0
2013-05-31 14:45:00,24.74,24.74,24.57,24.6,332600.0,23.0653,23.0653,22.9069,22.9348,332600.0
2013-05-31 14:50:00,24.6,24.66,24.48,24.5,545400.0,22.9348,22.9908,22.8229,22.8416,545400.0
2013-05-31 14:55:00,24.5,24.56,24.47,24.53,259200.0,22.8416,22.8975,22.8136,22.8696,259200.0
2013-05-31 15:00:00,24.54,24.72,24.5,24.7,406000.0,22.8789,23.0467,22.8416,23.0281,406000.0
2013-05-31 15:05:00,24.7,24.7,24.62,24.66,226400.0,23.0281,23.0281,22.9535,22.9908,226400.0
2013-05-31 15:10:00,24.66,24.72,24.61,24.71,207000.0,22.9908,23.0467,22.9441,23.0374,207000.0
2013-05-31 15:15:00,24.71,24.75,24.71,24.73,249400.0,23.0374,23.0747,23.0374,23.056,249400.0
2013-05-31 15:20:00,24.73,24.89,24.73,24.83,481400.0,23.056,23.2052,23.056,23.1493,481400.0
2013-05-31 15:25:00,24.84,24.88,24.74,24.75,317600.0,23.1586,23.1959,23.0653,23.0747,317600.0
2013-05-31 15:30:00,24.75,24.77,24.54,24.61,471800.0,23.0747,23.0933,22.8789,22.9441,471800.0
2013-05-31 15:35:00,24.63,24.68,24.58,24.65,304600.0,22.9628,23.0094,22.9162,22.9814,304600.0
2013-05-31 15:40:00,24.64,24.75,24.61,24.69,377000.0,22.9721,23.0747,22.9441,23.0187,377000.0
2013-05-31 15:45:00,24.7,24.73,24.64,24.66,308800.0,23.0281,23.056,22.9721,22.9908,308800.0
2013-05-31 15:50:00,24.65,24.68,24.6,24.65,470600.0,22.9814,23.0094,22.9348,22.9814,470600.0
2013-05-31 15:55:00,24.65,24.66,24.31,24.32,1125600.0,22.9814,22.9908,22.6645,22.6738,1125600.0
2013-06-03 09:30:00,24.56,24.73,24.44,24.71,833000.0,22.8975,23.056,22.7857,23.0374,833000.0
2013-06-03 09:35:00,24.71,24.74,24.55,24.59,623000.0,23.0374,23.0653,22.8882,22.9255,623000.0
2013-06-03 09:40:00,24.59,24.68,24.34,24.4,716800.0,22.9255,23.0094,22.6924,22.7484,716800.0
2013-06-03 09:45:00,24.4,24.4,24.27,24.4,771000.0,22.7484,22.7484,22.6272,22.7484,771000.0
2013-06-03 09:50:00,24.4,24.77,24.37,24.72,795600.0,22.7484,23.0933,22.7204,23.0467,795600.0
2013-06-03 09:55:00,24.7,24.74,24.42,24.46,410000.0,23.0281,23.0653,22.767,22.8043,410000.0
2013-06-03 10:00:00,24.46,24.49,24.09,24.45,1236400.0,22.8043,22.8323,22.4593,22.795,1236400.0
2013-06-03 10:05:00,24.43,24.79,24.43,24.78,1132200.0,22.7763,23.112,22.7763,23.1026,1132200.0
2013-06-03 10:10:00,24.79,25.08,24.74,24.83,1215400.0,23.112,23.3823,23.0653,23.1493,1215400.0
2013-06-03 10:15:00,24.85,24.97,24.83,24.93,685600.0,23.1679,23.2798,23.1493,23.2425,685600.0
2013-06-03 10:20:00,24.95,25.08,24.92,24.96,910800.0,23.2611,23.3823,23.2332,23.2705,910800.0
2013-06-03 10:25:00,24.96,24.99,24.78,24.85,437000.0,23.2705,23.2984,23.1026,23.1679,437000.0
2013-06-03 10:30:00,24.85,24.87,24.48,24.55,1022800.0,23.1679,23.1865,22.8229,22.8882,1022800.0
2013-06-03 10:35:00,24.54,24.54,24.39,24.46,511000.0,22.8789,22.8789,22.739,22.8043,511000.0
2013-06-03 10:40:00,24.47,24.47,24.21,24.35,810200.0,22.8136,22.8136,22.5712,22.7017,810200.0
2013-06-03 10:45:00,24.34,24.34,24.18,24.32,705000.0,22.6924,22.6924,22.5433,22.6738,705000.0
2013-06-03 10:50:00,24.32,24.49,24.29,24.48,437800.0,22.6738,22.8323,22.6458,22.8229,437800.0
2013-06-03 10:55:00,24.47,24.47,24.31,24.36,323200.0,22.8136,22.8136,22.6645,22.7111,323200.0
2013-06-03 11:00:00,24.36,24.36,24.14,24.16,303400.0,22.7111,22.7111,22.506,22.5246,303400.0
2013-06-03 11:05:00,24.15,24.23,24.06,24.2,806000.0,22.5153,22.5899,22.4314,22.5619,806000.0
2013-06-03 11:10:00,24.2,24.24,23.82,23.91,834400.0,22.5619,22.5992,22.2076,22.2915,834400.0
2013-06-03 11:15:00,23.91,24.06,23.85,23.99,569800.0,22.2915,22.4314,22.2356,22.3661,569800.0
2013-06-03 11:20:00,23.98,24.01,23.84,23.91,310200.0,22.3568,22.3848,22.2263,22.2915,310200.0
2013-06-03 11:25:00,23.92,23.98,23.8,23.84,350600.0,22.3009,22.3568,22.189,22.2263,350600.0
2013-06-03 11:30:00,23.83,23.86,23.74,23.8,365000.0,22.2169,22.2449,22.133,22.189,365000.0
2013-06-03 11:35:00,23.78,23.94,23.77,23.88,398400.0,22.1703,22.3195,22.161,22.2636,398400.0
2013-06-03 11:40:00,23.87,23.99,23.8,23.99,312000.0,22.2542,22.3661,22.189,22.3661,312000.0
2013-06-03 11:45:00,23.99,24.08,23.96,24.03,496800.0,22.3661,22.45,22.3381,22.4034,496800.0
2013-06-03 11:50:00,24.03,24.07,23.97,24.02,274600.0,22.4034,22.4407,22.3475,22.3941,274600.0
2013-06-03 11:55:00,24.0,24.09,24.0,24.06,160800.0,22.3754,22.4593,22.3754,22.4314,160800.0
2013-06-03 12:00:00,24.06,24.15,24.04,24.04,396400.0,22.4314,22.5153,22.4127,22.4127,396400.0
2013-06-03 12:05:00,24.03,24.16,23.97,24.14,230000.0,22.4034,22.5246,22.3475,22.506,230000.0
2013-06-03 12:10:00,24.13,24.23,24.04,24.08,312400.0,22.4966,22.5899,22.4127,22.45,312400.0
2013-06-03 12:15:00,24.08,24.08,23.99,24.03,140600.0,22.45,22.45,22.3661,22.4034,140600.0
2013-06-03 12:20:00,24.03,24.07,23.92,24.02,370000.0,22.4034,22.4407,22.3009,22.3941,370000.0
2013-06-03 12:25:00,24.0,24.02,23.89,23.95,112600.0,22.3754,22.3941,22.2729,22.3288,112600.0
2013-06-03 12:30:00,23.95,23.99,23.82,23.88,196600.0,22.3288,22.3661,22.2076,22.2636,196600.0
2013-06-03 12:35:00,23.89,23.95,23.83,23.87,174200.0,22.2729,22.3288,22.2169,22.2542,174200.0
2013-06-03 12:40:00,23.88,23.92,23.85,23.89,150000.0,22.2636,22.3009,22.2356,22.2729,150000.0
2013-06-03 12:45:00,23.88,24.02,23.86,23.98,224800.0,22.2636,22.3941,22.2449,22.3568,224800.0
2013-06-03 12:50:00,23.98,24.0,23.93,23.94,107000.0,22.3568,22.3754,22.3102,22.3195,107000.0
2013-06-03 12:55:00,23.93,23.95,23.84,23.94,202400.0,22.3102,22.3288,22.2263,22.3195,202400.0
2013-06-03 13:00:00,23.93,23.99,23.84,23.93,150400.0,22.3102,22.3661,22.2263,22.3102,150400.0
2013-06-03 13:05:00,23.93,24.04,23.9,24.0,193800.0,22.3102,22.4127,22.2822,22.3754,193800.0
2013-06-03 13:10:00,24.02,24.02,23.95,23.95,249600.0,22.3941,22.3941,22.3288,22.3288,249600.0
2013-06-03 13:15:00,23.96,23.99,23.92,23.97,319400.0,22.3381,22.3661,22.3009,22.3475,319400.0
2013-06-03 13:20:00,23.97,23.97,23.89,23.91,173800.0,22.3475,22.3475,22.2729,22.2915,173800.0
2013-06-03 13:25:00,23.91,23.98,23.9,23.98,197200.0,22.2915,22.3568,22.2822,22.3568,197200.0
2013-06-03 13:30:00,23.98,23.98,23.93,23.96,119200.0,22.3568,22.3568,22.3102,22.3381,119200.0
2013-06-03 13:35:00,23.96,24.03,23.92,24.03,188000.0,22.3381,22.4034,22.3009,22.4034,188000.0
2013-06-03 13:40:00,24.03,24.04,23.95,23.97,179400.0,22.4034,22.4127,22.3288,22.3475,179400.0
2013-06-03 13:45:00,23.98,24.11,23.98,24.1,199000.0,22.3568,22.478,22.3568,22.4687,199000.0
2013-06-03 13:50:00,24.11,24.24,24.1,24.16,341600.0,22.478,22.5992,22.4687,22.5246,341600.0
2013-06-03 13:55:00,24.16,24.25,24.14,24.21,208800.0,22.5246,22.6085,22.506,22.5712,208800.0
2013-06-03 14:00:00,24.21,24.27,24.13,24.24,303400.0,22.5712,22.6272,22.4966,22.5992,303400.0
2013-06-03 14:05:00,24.24,24.42,24.23,24.36,429000.0,22.5992,22.767,22.5899,22.7111,429000.0
2013-06-03 14:10:00,24.38,24.39,24.32,24.33,142600.0,22.7297,22.739,22.6738,22.6831,142600.0
2013-06-03 14:15:00,24.33,24.35,24.29,24.34,114800.0,22.6831,22.7017,22.6458,22.6924,114800.0
2013-06-03 14:20:00,24.35,24.45,24.34,24.42,221800.0,22.7017,22.795,22.6924,22.767,221800.0
2013-06-03 14:25:00,24.41,24.49,24.34,24.35,318800.0,22.7577,22.8323,22.6924,22.7017,318800.0
2013-06-03 14:30:00,24.34,24.36,24.24,24.28,277800.0,22.6924,22.7111,22.5992,22.6365,277800.0
2013-06-03 14:35:00,24.27,24.37,24.25,24.34,270200.0,22.6272,22.7204,22.6085,22.6924,270200.0
2013-06-03 14:40:00,24.33,24.55,24.32,24.43,317200.0,22.6831,22.8882,22.6738,22.7763,317200.0
2013-06-03 14:45:00,24.45,24.46,24.27,24.3,275000.0,22.795,22.8043,22.6272,22.6551,275000.0
2013-06-03 14:50:00,24.32,24.49,24.3,24.38,319200.0,22.6738,22.8323,22.6551,22.7297,319200.0
2013-06-03 14:55:00,24.38,24.47,24.36,24.41,332800.0,22.7297,22.8136,22.7111,22.7577,332800.0
2013-06-03 15:00:00,24.43,24.55,24.42,24.47,363200.0,22.7763,22.8882,22.767,22.8136,363200.0
2013-06-03 15:05:00,24.47,24.53,24.43,24.45,178200.0,22.8136,22.8696,22.7763,22.795,178200.0
2013-06-03 15:10:00,24.46,24.54,24.42,24.48,191600.0,22.8043,22.8789,22.767,22.8229,191600.0
2013-06-03 15:15:00,24.47,24.48,24.42,24.45,175400.0,22.8136,22.8229,22.767,22.795,175400.0
2013-06-03 15:20:00,24.46,24.6,24.45,24.47,373000.0,22.8043,22.9348,22.795,22.8136,373000.0
2013-06-03 15:25:00,24.46,24.52,24.4,24.49,271000.0,22.8043,22.8602,22.7484,22.8323,271000.0
2013-06-03 15:30:00,24.49,24.56,24.45,24.55,326800.0,22.8323,22.8975,22.795,22.8882,326800.0
2013-06-03 15:35:00,24.55,24.6,24.47,24.56,305400.0,22.8882,22.9348,22.8136,22.8975,305400.0
2013-06-03 15:40:00,24.57,24.67,24.56,24.67,397600.0,22.9069,23.0001,22.8975,23.0001,397600.0
2013-06-03 15:45:00,24.68,24.81,24.65,24.72,557800.0,23.0094,23.1306,22.9814,23.0467,557800.0
2013-06-03 15:50:00,24.72,24.76,24.65,24.75,416800.0,23.0467,23.084,22.9814,23.0747,416800.0
2013-06-03 15:55:00,24.75,24.98,24.65,24.96,1046200.0,23.0747,23.2891,22.9814,23.2705,1046200.0
2013-06-04 09:30:00,24.96,25.17,24.84,25.13,998400.0,23.2705,23.4662,23.1586,23.4289,998400.0
2013-06-04 09:35:00,25.14,25.35,25.13,25.16,945200.0,23.4383,23.6341,23.4289,23.4569,945200.0
2013-06-04 09:40:00,25.18,25.24,25.13,25.2,398200.0,23.4756,23.5315,23.4289,23.4942,398200.0
2013-06-04 09:45:00,25.23,25.28,25.12,25.13,501800.0,23.5222,23.5688,23.4196,23.4289,501800.0
2013-06-04 09:50:00,25.13,25.14,24.98,25.1,803200.0,23.4289,23.4383,23.2891,23.401,803200.0
2013-06-04 09:55:00,25.1,25.16,25.0,25.07,477200.0,23.401,23.4569,23.3077,23.373,477200.0
2013-06-04 10:00:00,25.06,25.08,24.97,25.05,368800.0,23.3637,23.3823,23.2798,23.3544,368800.0
2013-06-04 10:05:00,25.05,25.05,24.83,24.87,569600.0,23.3544,23.3544,23.1493,23.1865,569600.0
2013-06-04 10:10:00,24.86,25.02,24.86,24.9,481800.0,23.1772,23.3264,23.1772,23.2145,481800.0
2013-06-04 10:15:00,24.9,24.93,24.72,24.88,613800.0,23.2145,23.2425,23.0467,23.1959,613800.0
2013-06-04 10:20:00,24.89,24.95,24.75,24.92,338800.0,23.2052,23.2611,23.0747,23.2332,338800.0
2013-06-04 10:25:00,24.93,25.01,24.92,25.0,363000.0,23.2425,23.3171,23.2332,23.3077,363000.0
2013-06-04 10:30:00,25.0,25.11,24.94,25.1,472000.0,23.3077,23.4103,23.2518,23.401,472000.0
2013-06-04 10:35:00,25.1,25.11,25.05,25.1,175800.0,23.401,23.4103,23.3544,23.401,175800.0
2013-06-04 10:40:00,25.08,25.13,25.02,25.11,166400.0,23.3823,23.4289,23.3264,23.4103,166400.0
2013-06-04 10:45:00,25.1,25.1,24.91,24.94,218200.0,23.401,23.401,23.2238,23.2518,218200.0
2013-06-04 10:50:00,24.94,24.94,24.61,24.64,471200.0,23.2518,23.2518,22.9441,22.9721,471200.0
2013-06-04 10:55:00,24.63,24.74,24.6,24.6,603800.0,22.9628,23.0653,22.9348,22.9348,603800.0
2013-06-04 11:00:00,24.6,24.6,24.45,24.55,577000.0,22.9348,22.9348,22.795,22.8882,577000.0
2013-06-04 11:05:00,24.54,24.56,24.43,24.52,295400.0,22.8789,22.8975,22.7763,22.8602,295400.0
2013-06-04 11:10:00,24.53,24.64,24.52,24.63,256600.0,22.8696,22.9721,22.8602,22.9628,256600.0
2013-06-04 11:15:00,24.64,24.73,24.61,24.63,384200.0,22.9721,23.056,22.9441,22.9628,384200.0
2013-06-04 11:20:00,24.63,24.71,24.63,24.71,202600.0,22.9628,23.0374,22.9628,23.0374,202600.0
2013-06-04 11:25:00,24.71,24.77,24.68,24.71,209000.0,23.0374,23.0933,23.0094,23.0374,209000.0
2013-06-04 11:30:00,24.71,24.71,24.56,24.6,198600.0,23.0374,23.0374,22.8975,22.9348,198600.0
2013-06-04 11:35:00,24.6,24.65,24.45,24.63,248400.0,22.9348,22.9814,22.795,22.9628,248400.0
2013-06-04 11:40:00,24.63,24.8,24.61,24.79,265400.0,22.9628,23.1213,22.9441,23.112,265400.0
2013-06-04 11:45:00,24.8,24.83,24.68,24.71,220200.0,23.1213,23.1493,23.0094,23.0374,220200.0
2013-06-04 11:50:00,24.71,24.75,24.67,24.74,75200.0,23.0374,23.0747,23.0001,23.0653,75200.0
2013-06-04 11:55:00,24.75,24.76,24.7,24.7,52800.0,23.0747,23.084,23.0281,23.0281,52800.0
2013-06-04 12:00:00,24.68,24.71,24.49,24.5,219000.0,23.0094,23.0374,22.8323,22.8416,219000.0
2013-06-04 12:05:00,24.5,24.56,24.42,24.5,235800.0,22.8416,22.8975,22.767,22.8416,235800.0
2013-06-04 12:10:00,24.49,24.59,24.42,24.49,225000.0,22.8323,22.9255,22.767,22.8323,225000.0
2013-06-04 12:15:00,24.48,24.49,24.36,24.42,225400.0,22.8229,22.8323,22.7111,22.767,225400.0
2013-06-04 12:20:00,24.42,24.47,24.38,24.4,78800.0,22.767,22.8136,22.7297,22.7484,78800.0
2013-06-04 12:25:00,24.39,24.4,24.3,24.31,252000.0,22.739,22.7484,22.6551,22.6645,252000.0
2013-06-04 12:30:00,24.3,24.4,24.29,24.4,326400.0,22.6551,22.7484,22.6458,22.7484,326400.0
2013-06-04 12:35:00,24.38,24.46,24.38,24.42,268600.0,22.7297,22.8043,22.7297,22.767,268600.0
2013-06-04 12:40:00,24.43,24.48,24.36,24.36,218600.0,22.7763,22.8229,22.7111,22.7111,218600.0
2013-06-04 12:45:00,24.36,24.36,24.25,24.29,297800.0,22.7111,22.7111,22.6085,22.6458,297800.0
2013-06-04 12:50:00,24.28,24.4,24.25,24.32,220400.0,22.6365,22.7484,22.6085,22.6738,220400.0
2013-06-04 12:55:00,24.33,24.41,24.29,24.41,154400.0,22.6831,22.7577,22.6458,22.7577,154400.0
2013-06-04 13:00:00,24.41,24.41,24.32,24.36,110800.0,22.7577,22.7577,22.6738,22.7111,110800.0
2013-06-04 13:05:00,24.36,24.43,24.33,24.43,120400.0,22.7111,22.7763,22.6831,22.7763,120400.0
2013-06-04 13:10:00,24.43,24.48,24.4,24.46,161200.0,22.7763,22.8229,22.7484,22.8043,161200.0
2013-06-04 13:15:00,24.46,24.47,24.41,24.44,127000.0,22.8043,22.8136,22.7577,22.7857,127000.0
2013-06-04 13:20:00,24.43,24.45,24.33,24.33,216600.0,22.7763,22.795,22.6831,22.6831,216600.0
2013-06-04 13:25:00,24.33,24.33,24.05,24.06,615600.0,22.6831,22.6831,22.4221,22.4314,615600.0
2013-06-04 13:30:00,24.06,24.17,24.0,24.17,397000.0,22.4314,22.5339,22.3754,22.5339,397000.0
2013-06-04 13:35:00,24.18,24.18,23.93,23.99,797600.0,22.5433,22.5433,22.3102,22.3661,797600.0
2013-06-04 13:40:00,23.99,24.1,23.96,24.1,443000.0,22.3661,22.4687,22.3381,22.4687,443000.0
2013-06-04 13:45:00,24.09,24.09,23.86,23.88,362400.0,22.4593,22.4593,22.2449,22.2636,362400.0
2013-06-04 13:50:00,23.88,24.0,23.87,23.89,333600.0,22.2636,22.3754,22.2542,22.2729,333600.0
2013-06-04 13:55:00,23.88,23.97,23.84,23.95,350400.0,22.2636,22.3475,22.2263,22.3288,350400.0
2013-06-04 14:00:00,23.95,23.95,23.69,23.77,881400.0,22.3288,22.3288,22.0864,22.161,881400.0
2013-06-04 14:05:00,23.77,23.82,23.69,23.69,314200.0,22.161,22.2076,22.0864,22.0864,314200.0
2013-06-04 14:10:00,23.7,23.82,23.65,23.81,452400.0,22.0957,22.2076,22.0491,22.1983,452400.0
2013-06-04 14:15:00,23.8,23.95,23.8,23.91,383200.0,22.189,22.3288,22.189,22.2915,383200.0
2013-06-04 14:20:00,23.91,24.01,23.89,23.9,366800.0,22.2915,22.3848,22.2729,22.2822,366800.0
2013-06-04 14:25:00,23.9,24.04,23.88,24.0,336800.0,22.2822,22.4127,22.2636,22.3754,336800.0
2013-06-04 14:30:00,23.97,24.14,23.97,24.11,368400.0,22.3475,22.506,22.3475,22.478,368400.0
2013-06-04 14:35:00,24.13,24.18,24.03,24.17,359200.0,22.4966,22.5433,22.4034,22.5339,359200.0
2013-06-04 14:40:00,24.18,24.34,24.18,24.25,537000.0,22.5433,22.6924,22.5433,22.6085,537000.0
2013-06-04 14:45:00,24.25,24.27,24.16,24.27,169000.0,22.6085,22.6272,22.5246,22.6272,169000.0
2013-06-04 14:50:00,24.27,24.45,24.27,24.34,474400.0,22.6272,22.795,22.6272,22.6924,474400.0
2013-06-04 14:55:00,24.34,24.36,24.16,24.25,259600.0,22.6924,22.7111,22.5246,22.6085,259600.0
2013-06-04 15:00:00,24.25,24.33,24.18,24.28,230600.0,22.6085,22.6831,22.5433,22.6365,230600.0
2013-06-04 15:05:00,24.28,24.38,24.18,24.2,337200.0,22.6365,22.7297,22.5433,22.5619,337200.0
2013-06-04 15:10:00,24.22,24.27,24.05,24.11,312400.0,22.5805,22.6272,22.4221,22.478,312400.0
2013-06-04 15:15:00,24.1,24.15,24.01,24.08,195400.0,22.4687,22.5153,22.3848,22.45,195400.0
2013-06-04 15:20:00,24.09,24.15,24.02,24.02,257800.0,22.4593,22.5153,22.3941,22.3941,257800.0
2013-06-04 15:25:00,24.02,24.21,24.02,24.13,266200.0,22.3941,22.5712,22.3941,22.4966,266200.0
2013-06-04 15:30:00,24.13,24.42,24.11,24.41,499600.0,22.4966,22.767,22.478,22.7577,499600.0
2013-06-04 15:35:00,24.42,24.43,24.28,24.36,377600.0,22.767,22.7763,22.6365,22.7111,377600.0
2013-06-04 15:40:00,24.37,24.49,24.36,24.45,926000.0,22.7204,22.8323,22.7111,22.795,926000.0
2013-06-04 15:45:00,24.45,24.46,24.3,24.33,559000.0,22.795,22.8043,22.6551,22.6831,559000.0
2013-06-04 15:50:00,24.33,24.36,24.2,24.26,443000.0,22.6831,22.7111,22.5619,22.6178,443000.0
2013-06-04 15:55:00,24.29,24.35,24.19,24.21,628000.0,22.6458,22.7017,22.5526,22.5712,628000.0
2013-06-05 09:30:00,24.11,24.15,23.89,24.08,618200.0,22.478,22.5153,22.2729,22.45,618200.0
2013-06-05 09:35:00,24.08,24.14,23.93,24.03,542200.0,22.45,22.506,22.3102,22.4034,542200.0
2013-06-05 09:40:00,24.04,24.17,23.89,24.15,563200.0,22.4127,22.5339,22.2729,22.5153,563200.0
2013-06-05 09:45:00,24.16,24.18,24.08,24.14,422200.0,22.5246,22.5433,22.45,22.506,422200.0
2013-06-05 09:50:00,24.13,24.22,24.03,24.05,307400.0,22.4966,22.5805,22.4034,22.4221,307400.0
2013-06-05 09:55:00,24.07,24.07,23.82,23.82,374800.0,22.4407,22.4407,22.2076,22.2076,374800.0
2013-06-05 10:00:00,23.89,24.13,23.82,24.09,629200.0,22.2729,22.4966,22.2076,22.4593,629200.0
2013-06-05 10:05:00,24.11,24.18,23.91,23.92,508600.0,22.478,22.5433,22.2915,22.3009,508600.0
2013-06-05 10:10:00,23.93,23.93,23.64,23.67,979400.0,22.3102,22.3102,22.0398,22.0678,979400.0
2013-06-05 10:15:00,23.67,23.68,23.48,23.61,1072800.0,22.0678,22.0771,21.8906,22.0118,1072800.0
2013-06-05 10:20:00,23.59,23.76,23.58,23.75,594800.0,21.9932,22.1517,21.9839,22.1424,594800.0
2013-06-05 10:25:00,23.75,23.93,23.66,23.88,422000.0,22.1424,22.3102,22.0585,22.2636,422000.0
2013-06-05 10:30:00,23.88,23.88,23.73,23.77,264200.0,22.2636,22.2636,22.1237,22.161,264200.0
2013-06-05 10:35:00,23.75,23.91,23.68,23.74,422600.0,22.1424,22.2915,22.0771,22.133,422600.0
2013-06-05 10:40:00,23.74,23.88,23.74,23.8,330800.0,22.133,22.2636,22.133,22.189,330800.0
2013-06-05 10:45:00,23.81,23.86,23.65,23.72,396000.0,22.1983,22.2449,22.0491,22.1144,396000.0
2013-06-05 10:50:00,23.7,23.71,23.59,23.68,277400.0,22.0957,22.1051,21.9932,22.0771,277400.0
2013-06-05 10:55:00,23.67,23.7,23.57,23.63,202200.0,22.0678,22.0957,21.9745,22.0305,202200.0
2013-06-05 11:00:00,23.63,23.63,23.5,23.56,372200.0,22.0305,22.0305,21.9093,21.9652,372200.0
2013-06-05 11:05:00,23.56,23.56,23.44,23.46,422200.0,21.9652,21.9652,21.8533,21.872,422200.0
2013-06-05 11:10:00,23.46,23.55,23.41,23.53,502000.0,21.872,21.9559,21.8254,21.9373,502000.0
2013-06-05 11:15:00,23.53,23.63,23.52,23.58,684000.0,21.9373,22.0305,21.9279,21.9839,684000.0
2013-06-05 11:20:00,23.58,23.63,23.5,23.57,314800.0,21.9839,22.0305,21.9093,21.9745,314800.0
2013-06-05 11:25:00,23.57,23.63,23.54,23.58,410000.0,21.9745,22.0305,21.9466,21.9839,410000.0
2013-06-05 11:30:00,23.57,23.57,23.43,23.45,394400.0,21.9745,21.9745,21.844,21.8627,394400.0
2013-06-05 11:35:00,23.43,23.65,23.43,23.65,274200.0,21.844,22.0491,21.844,22.0491,274200.0
2013-06-05 11:40:00,23.64,23.65,23.56,23.56,193600.0,22.0398,22.0491,21.9652,21.9652,193600.0
2013-06-05 11:45:00,23.58,23.62,23.53,23.54,136200.0,21.9839,22.0212,21.9373,21.9466,136200.0
2013-06-05 11:50:00,23.53,23.56,23.49,23.52,141600.0,21.9373,21.9652,21.9,21.9279,141600.0
2013-06-05 11:55:00,23.5,23.53,23.35,23.42,439400.0,21.9093,21.9373,21.7694,21.8347,439400.0
2013-06-05 12:00:00,23.39,23.43,23.31,23.35,249800.0,21.8067,21.844,21.7321,21.7694,249800.0
2013-06-05 12:05:00,23.35,23.36,23.19,23.35,878200.0,21.7694,21.7788,21.6203,21.7694,878200.0
2013-06-05 12:10:00,23.35,23.39,23.29,23.3,289600.0,21.7694,21.8067,21.7135,21.7228,289600.0
2013-06-05 12:15:00,23.3,23.32,23.21,23.25,177000.0,21.7228,21.7415,21.6389,21.6762,177000.0
2013-06-05 12:20:00,23.27,23.33,23.24,23.28,157600.0,21.6949,21.7508,21.6669,21.7042,157600.0
2013-06-05 12:25:00,23.29,23.41,23.29,23.36,199800.0,21.7135,21.8254,21.7135,21.7788,199800.0
2013-06-05 12:30:00,23.36,23.38,23.33,23.33,66200.0,21.7788,21.7974,21.7508,21.7508,66200.0
2013-06-05 12:35:00,23.33,23.36,23.26,23.26,157800.0,21.7508,21.7788,21.6855,21.6855,157800.0
2013-06-05 12:40:00,23.25,23.31,23.23,23.25,282400.0,21.6762,21.7321,21.6576,21.6762,282400.0
2013-06-05 12:45:00,23.27,23.29,23.18,23.23,230200.0,21.6949,21.7135,21.6109,21.6576,230200.0
2013-06-05 12:50:00,23.21,23.24,23.16,23.2,195400.0,21.6389,21.6669,21.5923,21.6296,195400.0
2013-06-05 12:55:00,23.21,23.3,23.21,23.27,359000.0,21.6389,21.7228,21.6389,21.6949,359000.0
2013-06-05 13:00:00,23.26,23.41,23.18,23.4,394000.0,21.6855,21.8254,21.6109,21.8161,394000.0
2013-06-05 13:05:00,23.4,23.49,23.4,23.48,340000.0,21.8161,21.9,21.8161,21.8906,340000.0
2013-06-05 13:10:00,23.48,23.59,23.43,23.5,446000.0,21.8906,21.9932,21.844,21.9093,446000.0
2013-06-05 13:15:00,23.49,23.59,23.47,23.56,249600.0,21.9,21.9932,21.8813,21.9652,249600.0
2013-06-05 13:20:00,23.56,23.59,23.53,23.58,113600.0,21.9652,21.9932,21.9373,21.9839,113600.0
2013-06-05 13:25:00,23.58,23.61,23.53,23.57,208600.0,21.9839,22.0118,21.9373,21.9745,208600.0
2013-06-05 13:30:00,23.59,23.59,23.55,23.57,127800.0,21.9932,21.9932,21.9559,21.9745,127800.0
2013-06-05 13:35:00,23.57,23.59,23.5,23.57,88400.0,21.9745,21.9932,21.9093,21.9745,88400.0
2013-06-05 13:40:00,23.57,23.69,23.56,23.68,378600.0,21.9745,22.0864,21.9652,22.0771,378600.0
2013-06-05 13:45:00,23.67,23.69,23.58,23.6,244400.0,22.0678,22.0864,21.9839,22.0025,244400.0
2013-06-05 13:50:00,23.59,23.61,23.56,23.56,109200.0,21.9932,22.0118,21.9652,21.9652,109200.0
2013-06-05 13:55:00,23.56,23.57,23.43,23.49,275600.0,21.9652,21.9745,21.844,21.9,275600.0
2013-06-05 14:00:00,23.48,23.57,23.42,23.51,153000.0,21.8906,21.9745,21.8347,21.9186,153000.0
2013-06-05 14:05:00,23.52,23.57,23.48,23.51,213200.0,21.9279,21.9745,21.8906,21.9186,213200.0
2013-06-05 14:10:00,23.52,23.52,23.41,23.46,133000.0,21.9279,21.9279,21.8254,21.872,133000.0
2013-06-05 14:15:00,23.46,23.48,23.42,23.45,112400.0,21.872,21.8906,21.8347,21.8627,112400.0
2013-06-05 14:20:00,23.46,23.46,23.26,23.28,301400.0,21.872,21.872,21.6855,21.7042,301400.0
2013-06-05 14:25:00,23.28,23.31,23.17,23.2,309600.0,21.7042,21.7321,21.6016,21.6296,309600.0
2013-06-05 14:30:00,23.21,23.22,23.08,23.21,482400.0,21.6389,21.6482,21.5177,21.6389,482400.0
2013-06-05 14:35:00,23.2,23.35,23.18,23.35,272200.0,21.6296,21.7694,21.6109,21.7694,272200.0
2013-06-05 14:40:00,23.35,23.42,23.32,23.41,244600.0,21.7694,21.8347,21.7415,21.8254,244600.0
2013-06-05 14:45:00,23.42,23.44,23.36,23.41,210200.0,21.8347,21.8533,21.7788,21.8254,210200.0
2013-06-05 14:50:00,23.42,23.5,23.29,23.31,256600.0,21.8347,21.9093,21.7135,21.7321,256600.0
2013-06-05 14:55:00,23.31,23.43,23.28,23.4,152400.0,21.7321,21.844,21.7042,21.8161,152400.0
2013-06-05 15:00:00,23.39,23.43,23.25,23.27,152000.0,21.8067,21.844,21.6762,21.6949,152000.0
2013-06-05 15:05:00,23.27,23.31,23.21,23.21,235000.0,21.6949,21.7321,21.6389,21.6389,235000.0
2013-06-05 15:10:00,23.2,23.33,23.16,23.31,322600.0,21.6296,21.7508,21.5923,21.7321,322600.0
2013-06-05 15:15:00,23.31,23.4,23.29,23.32,262600.0,21.7321,21.8161,21.7135,21.7415,262600.0
2013-06-05 15:20:00,23.32,23.33,23.18,23.33,278000.0,21.7415,21.7508,21.6109,21.7508,278000.0
2013-06-05 15:25:00,23.32,23.44,23.31,23.41,279600.0,21.7415,21.8533,21.7321,21.8254,279600.0
2013-06-05 15:30:00,23.41,23.45,23.3,23.32,265800.0,21.8254,21.8627,21.7228,21.7415,265800.0
2013-06-05 15:35:00,23.35,23.5,23.32,23.43,499200.0,21.7694,21.9093,21.7415,21.844,499200.0
2013-06-05 15:40:00,23.43,23.45,23.34,23.38,287200.0,21.844,21.8627,21.7601,21.7974,287200.0
2013-06-05 15:45:00,23.39,23.43,23.32,23.36,262400.0,21.8067,21.844,21.7415,21.7788,262400.0
2013-06-05 15:50:00,23.36,23.38,23.25,23.25,396600.0,21.7788,21.7974,21.6762,21.6762,396600.0
2013-06-05 15:55:00,23.25,23.34,23.2,23.28,809200.0,21.6762,21.7601,21.6296,21.7042,809200.0
2013-06-06 09:30:00,23.23,23.4,23.17,23.39,724200.0,21.6576,21.8161,21.6016,21.8067,724200.0
2013-06-06 09:35:00,23.38,23.66,23.36,23.64,982800.0,21.7974,22.0585,21.7788,22.0398,982800.0
2013-06-06 09:40:00,23.65,23.78,23.58,23.67,998400.0,22.0491,22.1703,21.9839,22.0678,998400.0
2013-06-06 09:45:00,23.68,23.69,23.49,23.57,488600.0,22.0771,22.0864,21.9,21.9745,488600.0
2013-06-06 09:50:00,23.56,23.58,23.41,23.46,502400.0,21.9652,21.9839,21.8254,21.872,502400.0
2013-06-06 09:55:00,23.45,23.74,23.4,23.74,518400.0,21.8627,22.133,21.8161,22.133,518400.0
2013-06-06 10:00:00,23.75,23.85,23.55,23.57,703800.0,22.1424,22.2356,21.9559,21.9745,703800.0
2013-06-06 10:05:00,23.58,23.66,23.49,23.54,459800.0,21.9839,22.0585,21.9,21.9466,459800.0
2013-06-06 10:10:00,23.54,23.54,23.36,23.38,521200.0,21.9466,21.9466,21.7788,21.7974,521200.0
2013-06-06 10:15:00,23.36,23.47,23.32,23.43,489400.0,21.7788,21.8813,21.7415,21.844,489400.0
2013-06-06 10:20:00,23.44,23.57,23.38,23.43,435000.0,21.8533,21.9745,21.7974,21.844,435000.0
2013-06-06 10:25:00,23.42,23.46,23.27,23.41,502600.0,21.8347,21.872,21.6949,21.8254,502600.0
2013-06-06 10:30:00,23.41,23.49,23.34,23.4,389200.0,21.8254,21.9,21.7601,21.8161,389200.0
2013-06-06 10:35:00,23.41,23.41,23.29,23.34,371800.0,21.8254,21.8254,21.7135,21.7601,371800.0
2013-06-06 10:40:00,23.34,23.48,23.25,23.45,449200.0,21.7601,21.8906,21.6762,21.8627,449200.0
2013-06-06 10:45:00,23.46,23.57,23.41,23.46,306600.0,21.872,21.9745,21.8254,21.872,306600.0
2013-06-06 10:50:00,23.48,23.49,23.25,23.33,315600.0,21.8906,21.9,21.6762,21.7508,315600.0
2013-06-06 10:55:00,23.33,23.51,23.3,23.5,377600.0,21.7508,21.9186,21.7228,21.9093,377600.0
2013-06-06 11:00:00,23.51,23.52,23.37,23.42,357600.0,21.9186,21.9279,21.7881,21.8347,357600.0
2013-06-06 11:05:00,23.39,23.45,23.39,23.43,89800.0,21.8067,21.8627,21.8067,21.844,89800.0
2013-06-06 11:10:00,23.43,23.52,23.43,23.48,249600.0,21.844,21.9279,21.844,21.8906,249600.0
2013-06-06 11:15:00,23.5,23.51,23.43,23.47,113600.0,21.9093,21.9186,21.844,21.8813,113600.0
2013-06-06 11:20:00,23.47,23.47,23.34,23.42,171200.0,21.8813,21.8813,21.7601,21.8347,171200.0
2013-06-06 11:25:00,23.41,23.48,23.4,23.46,140400.0,21.8254,21.8906,21.8161,21.872,140400.0
2013-06-06 11:30:00,23.45,23.46,23.4,23.42,98200.0,21.8627,21.872,21.8161,21.8347,98200.0
2013-06-06 11:35:00,23.43,23.53,23.43,23.53,227600.0,21.844,21.9373,21.844,21.9373,227600.0
2013-06-06 11:40:00,23.53,23.54,23.48,23.49,159600.0,21.9373,21.9466,21.8906,21.9,159600.0
2013-06-06 11:45:00,23.51,23.52,23.46,23.49,79600.0,21.9186,21.9279,21.872,21.9,79600.0
2013-06-06 11:50:00,23.5,23.5,23.42,23.45,136600.0,21.9093,21.9093,21.8347,21.8627,136600.0
2013-06-06 11:55:00,23.44,23.45,23.24,23.28,673200.0,21.8533,21.8627,21.6669,21.7042,673200.0
2013-06-06 12:00:00,23.28,23.32,23.18,23.2,438000.0,21.7042,21.7415,21.6109,21.6296,438000.0
2013-06-06 12:05:00,23.2,23.27,23.14,23.16,275200.0,21.6296,21.6949,21.5737,21.5923,275200.0
2013-06-06 12:10:00,23.16,23.23,23.15,23.18,244200.0,21.5923,21.6576,21.583,21.6109,244200.0
2013-06-06 12:15:00,23.19,23.23,23.15,23.16,322200.0,21.6203,21.6576,21.583,21.5923,322200.0
2013-06-06 12:20:00,23.16,23.17,22.97,22.98,895200.0,21.5923,21.6016,21.4152,21.4245,895200.0
2013-06-06 12:25:00,22.97,22.98,22.78,22.93,814400.0,21.4152,21.4245,21.238,21.3779,814400.0
2013-06-06 12:30:00,22.92,23.02,22.86,23.01,410400.0,21.3685,21.4618,21.3126,21.4525,410400.0
2013-06-06 12:35:00,23.01,23.08,22.99,23.04,529600.0,21.4525,21.5177,21.4338,21.4804,529600.0
2013-06-06 12:40:00,23.03,23.11,22.99,23.11,206200.0,21.4711,21.5457,21.4338,21.5457,206200.0
2013-06-06 12:45:00,23.12,23.12,22.98,23.08,245600.0,21.555,21.555,21.4245,21.5177,245600.0
2013-06-06 12:50:00,23.07,23.09,22.96,23.0,196600.0,21.5084,21.527,21.4058,21.4431,196600.0
2013-06-06 12:55:00,23.0,23.06,22.96,23.01,209600.0,21.4431,21.4991,21.4058,21.4525,209600.0
2013-06-06 13:00:00,23.02,23.09,22.97,23.0,266800.0,21.4618,21.527,21.4152,21.4431,266800.0
2013-06-06 13:05:00,23.0,23.19,22.99,23.16,546000.0,21.4431,21.6203,21.4338,21.5923,546000.0
2013-06-06 13:10:00,23.16,23.26,23.15,23.25,437600.0,21.5923,21.6855,21.583,21.6762,437600.0
2013-06-06 13:15:00,23.25,23.31,23.22,23.24,280600.0,21.6762,21.7321,21.6482,21.6669,280600.0
2013-06-06 13:20:00,23.25,23.25,23.14,23.18,222200.0,21.6762,21.6762,21.5737,21.6109,222200.0
2013-06-06 13:25:00,23.16,23.18,23.09,23.15,136400.0,21.5923,21.6109,21.527,21.583,136400.0
2013-06-06 13:30:00,23.16,23.28,23.13,23.27,222200.0,21.5923,21.7042,21.5643,21.6949,222200.0
2013-06-06 13:35:00,23.27,23.34,23.25,23.26,320000.0,21.6949,21.7601,21.6762,21.6855,320000.0
2013-06-06 13:40:00,23.28,23.33,23.25,23.31,143800.0,21.7042,21.7508,21.6762,21.7321,143800.0
2013-06-06 13:45:00,23.31,23.46,23.3,23.43,383000.0,21.7321,21.872,21.7228,21.844,383000.0
2013-06-06 13:50:00,23.45,23.46,23.36,23.38,166200.0,21.8627,21.872,21.7788,21.7974,166200.0
2013-06-06 13:55:00,23.39,23.4,23.31,23.39,108400.0,21.8067,21.8161,21.7321,21.8067,108400.0
2013-06-06 14:00:00,23.39,23.4,23.25,23.29,156800.0,21.8067,21.8161,21.6762,21.7135,156800.0
2013-06-06 14:05:00,23.29,23.41,23.28,23.36,144200.0,21.7135,21.8254,21.7042,21.7788,144200.0
2013-06-06 14:10:00,23.36,23.43,23.33,23.36,245000.0,21.7788,21.844,21.7508,21.7788,245000.0
2013-06-06 14:15:00,23.36,23.4,23.31,23.38,108600.0,21.7788,21.8161,21.7321,21.7974,108600.0
2013-06-06 14:20:00,23.36,23.43,23.35,23.43,100200.0,21.7788,21.844,21.7694,21.844,100200.0
2013-06-06 14:25:00,23.42,23.58,23.42,23.56,426400.0,21.8347,21.9839,21.8347,21.9652,426400.0
2013-06-06 14:30:00,23.57,23.58,23.47,23.48,247000.0,21.9745,21.9839,21.8813,21.8906,247000.0
2013-06-06 14:35:00,23.48,23.52,23.47,23.48,91800.0,21.8906,21.9279,21.8813,21.8906,91800.0
2013-06-06 14:40:00,23.48,23.56,23.46,23.55,89800.0,21.8906,21.9652,21.872,21.9559,89800.0
2013-06-06 14:45:00,23.55,23.63,23.5,23.61,320400.0,21.9559,22.0305,21.9093,22.0118,320400.0
2013-06-06 14:50:00,23.61,23.68,23.56,23.58,453800.0,22.0118,22.0771,21.9652,21.9839,453800.0
2013-06-06 14:55:00,23.58,23.63,23.54,23.56,214400.0,21.9839,22.0305,21.9466,21.9652,214400.0
2013-06-06 15:00:00,23.56,23.64,23.55,23.58,232400.0,21.9652,22.0398,21.9559,21.9839,232400.0
2013-06-06 15:05:00,23.58,23.63,23.51,23.53,214400.0,21.9839,22.0305,21.9186,21.9373,214400.0
2013-06-06 15:10:00,23.52,23.56,23.46,23.5,197600.0,21.9279,21.9652,21.872,21.9093,197600.0
2013-06-06 15:15:00,23.5,23.56,23.46,23.51,168200.0,21.9093,21.9652,21.872,21.9186,168200.0
2013-06-06 15:20:00,23.51,23.6,23.49,23.59,164600.0,21.9186,22.0025,21.9,21.9932,164600.0
2013-06-06 15:25:00,23.59,23.67,23.56,23.62,362000.0,21.9932,22.0678,21.9652,22.0212,362000.0
2013-06-06 15:30:00,23.63,23.72,23.63,23.67,323800.0,22.0305,22.1144,22.0305,22.0678,323800.0
2013-06-06 15:35:00,23.67,23.75,23.67,23.69,320800.0,22.0678,22.1424,22.0678,22.0864,320800.0
2013-06-06 15:40:00,23.68,23.72,23.64,23.72,186400.0,22.0771,22.1144,22.0398,22.1144,186400.0
2013-06-06 15:45:00,23.72,23.73,23.67,23.72,228200.0,22.1144,22.1237,22.0678,22.1144,228200.0
2013-06-06 15:50:00,23.73,23.81,23.7,23.81,493000.0,22.1237,22.1983,22.0957,22.1983,493000.0
2013-06-06 15:55:00,23.81,24.0,23.79,24.0,907200.0,22.1983,22.3754,22.1797,22.3754,907200.0
2013-06-07 09:30:00,24.35,24.38,24.11,24.21,1277600.0,22.7017,22.7297,22.478,22.5712,1277600.0
2013-06-07 09:35:00,24.2,24.25,24.06,24.21,481800.0,22.5619,22.6085,22.4314,22.5712,481800.0
2013-06-07 09:40:00,24.2,24.21,23.89,23.95,906200.0,22.5619,22.5712,22.2729,22.3288,906200.0
2013-06-07 09:45:00,23.97,24.12,23.94,24.05,661600.0,22.3475,22.4873,22.3195,22.4221,661600.0
2013-06-07 09:50:00,24.05,24.21,23.98,24.2,442800.0,22.4221,22.5712,22.3568,22.5619,442800.0
2013-06-07 09:55:00,24.18,24.27,24.12,24.27,453000.0,22.5433,22.6272,22.4873,22.6272,453000.0
2013-06-07 10:00:00,24.25,24.33,24.16,24.27,794600.0,22.6085,22.6831,22.5246,22.6272,794600.0
2013-06-07 10:05:00,24.27,24.43,24.2,24.42,923200.0,22.6272,22.7763,22.5619,22.767,923200.0
2013-06-07 10:10:00,24.43,24.5,24.43,24.47,730200.0,22.7763,22.8416,22.7763,22.8136,730200.0
2013-06-07 10:15:00,24.47,24.63,24.36,24.39,713600.0,22.8136,22.9628,22.7111,22.739,713600.0
2013-06-07 10:20:00,24.4,24.47,24.33,24.35,629200.0,22.7484,22.8136,22.6831,22.7017,629200.0
2013-06-07 10:25:00,24.34,24.5,24.33,24.37,404600.0,22.6924,22.8416,22.6831,22.7204,404600.0
2013-06-07 10:30:00,24.4,24.45,24.31,24.42,274200.0,22.7484,22.795,22.6645,22.767,274200.0
2013-06-07 10:35:00,24.41,24.51,24.36,24.49,581200.0,22.7577,22.8509,22.7111,22.8323,581200.0
2013-06-07 10:40:00,24.5,24.59,24.5,24.57,304000.0,22.8416,22.9255,22.8416,22.9069,304000.0
2013-06-07 10:45:00,24.58,24.63,24.52,24.6,264800.0,22.9162,22.9628,22.8602,22.9348,264800.0
2013-06-07 10:50:00,24.59,24.61,24.42,24.43,200200.0,22.9255,22.9441,22.767,22.7763,200200.0
2013-06-07 10:55:00,24.44,24.49,24.41,24.43,114000.0,22.7857,22.8323,22.7577,22.7763,114000.0
2013-06-07 11:00:00,24.44,24.48,24.41,24.46,93200.0,22.7857,22.8229,22.7577,22.8043,93200.0
2013-06-07 11:05:00,24.47,24.57,24.46,24.54,156600.0,22.8136,22.9069,22.8043,22.8789,156600.0
2013-06-07 11:10:00,24.54,24.56,24.44,24.49,60800.0,22.8789,22.8975,22.7857,22.8323,60800.0
2013-06-07 11:15:00,24.49,24.59,24.48,24.55,272800.0,22.8323,22.9255,22.8229,22.8882,272800.0
2013-06-07 11:20:00,24.56,24.68,24.55,24.58,464000.0,22.8975,23.0094,22.8882,22.9162,464000.0
2013-06-07 11:25:00,24.58,24.68,24.58,24.63,243000.0,22.9162,23.0094,22.9162,22.9628,243000.0
2013-06-07 11:30:00,24.64,24.71,24.61,24.64,285400.0,22.9721,23.0374,22.9441,22.9721,285400.0
2013-06-07 11:35:00,24.63,24.65,24.49,24.5,281000.0,22.9628,22.9814,22.8323,22.8416,281000.0
2013-06-07 11:40:00,24.5,24.57,24.48,24.57,179200.0,22.8416,22.9069,22.8229,22.9069,179200.0
2013-06-07 11:45:00,24.56,24.56,24.48,24.54,240400.0,22.8975,22.8975,22.8229,22.8789,240400.0
2013-06-07 11:50:00,24.53,24.6,24.52,24.58,119200.0,22.8696,22.9348,22.8602,22.9162,119200.0
2013-06-07 11:55:00,24.58,24.61,24.56,24.58,107400.0,22.9162,22.9441,22.8975,22.9162,107400.0
2013-06-07 12:00:00,24.58,24.6,24.48,24.52,142800.0,22.9162,22.9348,22.8229,22.8602,142800.0
2013-06-07 12:05:00,24.51,24.52,24.45,24.47,117200.0,22.8509,22.8602,22.795,22.8136,117200.0
2013-06-07 12:10:00,24.46,24.48,24.45,24.48,94400.0,22.8043,22.8229,22.795,22.8229,94400.0
2013-06-07 12:15:00,24.48,24.52,24.47,24.5,99400.0,22.8229,22.8602,22.8136,22.8416,99400.0
2013-06-07 12:20:00,24.5,24.53,24.49,24.53,64800.0,22.8416,22.8696,22.8323,22.8696,64800.0
2013-06-07 12:25:00,24.52,24.53,24.46,24.5,49200.0,22.8602,22.8696,22.8043,22.8416,49200.0
2013-06-07 12:30:00,24.52,24.53,24.49,24.49,52200.0,22.8602,22.8696,22.8323,22.8323,52200.0
2013-06-07 12:35:00,24.5,24.55,24.48,24.52,81200.0,22.8416,22.8882,22.8229,22.8602,81200.0
2013-06-07 12:40:00,24.52,24.53,24.43,24.45,131000.0,22.8602,22.8696,22.7763,22.795,131000.0
2013-06-07 12:45:00,24.44,24.45,24.39,24.43,204400.0,22.7857,22.795,22.739,22.7763,204400.0
2013-06-07 12:50:00,24.45,24.52,24.45,24.47,222400.0,22.795,22.8602,22.795,22.8136,222400.0
2013-06-07 12:55:00,24.48,24.5,24.47,24.49,46000.0,22.8229,22.8416,22.8136,22.8323,46000.0
2013-06-07 13:00:00,24.49,24.56,24.47,24.54,147200.0,22.8323,22.8975,22.8136,22.8789,147200.0
2013-06-07 13:05:00,24.54,24.55,24.5,24.52,61200.0,22.8789,22.8882,22.8416,22.8602,61200.0
2013-06-07 13:10:00,24.53,24.55,24.5,24.53,47400.0,22.8696,22.8882,22.8416,22.8696,47400.0
2013-06-07 13:15:00,24.52,24.57,24.52,24.54,74800.0,22.8602,22.9069,22.8602,22.8789,74800.0
2013-06-07 13:20:00,24.53,24.55,24.48,24.49,54400.0,22.8696,22.8882,22.8229,22.8323,54400.0
2013-06-07 13:25:00,24.49,24.5,24.45,24.46,62000.0,22.8323,22.8416,22.795,22.8043,62000.0
2013-06-07 13:30:00,24.49,24.5,24.45,24.46,82200.0,22.8323,22.8416,22.795,22.8043,82200.0
2013-06-07 13:35:00,24.47,24.51,24.46,24.5,66400.0,22.8136,22.8509,22.8043,22.8416,66400.0
2013-06-07 13:40:00,24.5,24.52,24.43,24.45,295400.0,22.8416,22.8602,22.7763,22.795,295400.0
2013-06-07 13:45:00,24.45,24.47,24.43,24.46,82400.0,22.795,22.8136,22.7763,22.8043,82400.0
2013-06-07 13:50:00,24.46,24.47,24.43,24.47,55400.0,22.8043,22.8136,22.7763,22.8136,55400.0
2013-06-07 13:55:00,24.47,24.48,24.39,24.4,130000.0,22.8136,22.8229,22.739,22.7484,130000.0
2013-06-07 14:00:00,24.4,24.45,24.36,24.44,124400.0,22.7484,22.795,22.7111,22.7857,124400.0
2013-06-07 14:05:00,24.44,24.44,24.36,24.43,58400.0,22.7857,22.7857,22.7111,22.7763,58400.0
2013-06-07 14:10:00,24.42,24.42,24.36,24.39,66800.0,22.767,22.767,22.7111,22.739,66800.0
2013-06-07 14:15:00,24.4,24.41,24.39,24.4,48800.0,22.7484,22.7577,22.739,22.7484,48800.0
2013-06-07 14:20:00,24.4,24.4,24.25,24.27,320400.0,22.7484,22.7484,22.6085,22.6272,320400.0
2013-06-07 14:25:00,24.28,24.28,24.13,24.22,398200.0,22.6365,22.6365,22.4966,22.5805,398200.0
2013-06-07 14:30:00,24.24,24.28,24.17,24.28,139000.0,22.5992,22.6365,22.5339,22.6365,139000.0
2013-06-07 14:35:00,24.27,24.32,24.25,24.3,161400.0,22.6272,22.6738,22.6085,22.6551,161400.0
2013-06-07 14:40:00,24.3,24.35,24.28,24.33,112600.0,22.6551,22.7017,22.6365,22.6831,112600.0
2013-06-07 14:45:00,24.33,24.39,24.28,24.38,122400.0,22.6831,22.739,22.6365,22.7297,122400.0
2013-06-07 14:50:00,24.39,24.46,24.38,24.43,247000.0,22.739,22.8043,22.7297,22.7763,247000.0
2013-06-07 14:55:00,24.42,24.48,24.41,24.42,124800.0,22.767,22.8229,22.7577,22.767,124800.0
2013-06-07 15:00:00,24.43,24.47,24.41,24.44,91000.0,22.7763,22.8136,22.7577,22.7857,91000.0
2013-06-07 15:05:00,24.45,24.47,24.4,24.42,100000.0,22.795,22.8136,22.7484,22.767,100000.0
2013-06-07 15:10:00,24.42,24.46,24.38,24.38,148800.0,22.767,22.8043,22.7297,22.7297,148800.0
2013-06-07 15:15:00,24.4,24.53,24.4,24.5,209800.0,22.7484,22.8696,22.7484,22.8416,209800.0
2013-06-07 15:20:00,24.5,24.5,24.43,24.47,267600.0,22.8416,22.8416,22.7763,22.8136,267600.0
2013-06-07 15:25:00,24.47,24.5,24.45,24.47,80600.0,22.8136,22.8416,22.795,22.8136,80600.0
2013-06-07 15:30:00,24.48,24.54,24.45,24.53,210200.0,22.8229,22.8789,22.795,22.8696,210200.0
2013-06-07 15:35:00,24.52,24.54,24.46,24.48,133400.0,22.8602,22.8789,22.8043,22.8229,133400.0
2013-06-07 15:40:00,24.49,24.52,24.48,24.52,102400.0,22.8323,22.8602,22.8229,22.8602,102400.0
2013-06-07 15:45:00,24.52,24.63,24.51,24.63,326400.0,22.8602,22.9628,22.8509,22.9628,326400.0
2013-06-07 15:50:00,24.64,24.69,24.6,24.69,453200.0,22.9721,23.0187,22.9348,23.0187,453200.0
2013-06-07 15:55:00,24.69,24.74,24.53,24.54,860400.0,23.0187,23.0653,22.8696,22.8789,860400.0
2013-06-10 09:30:00,24.87,24.93,24.65,24.66,706000.0,23.1865,23.2425,22.9814,22.9908,706000.0
2013-06-10 09:35:00,24.67,24.7,24.46,24.47,622000.0,23.0001,23.0281,22.8043,22.8136,622000.0
2013-06-10 09:40:00,24.46,24.53,24.35,24.36,632800.0,22.8043,22.8696,22.7017,22.7111,632800.0
2013-06-10 09:45:00,24.36,24.43,24.27,24.43,816400.0,22.7111,22.7763,22.6272,22.7763,816400.0
2013-06-10 09:50:00,24.42,24.56,24.37,24.54,531400.0,22.767,22.8975,22.7204,22.8789,531400.0
2013-06-10 09:55:00,24.54,24.55,24.43,24.46,376600.0,22.8789,22.8882,22.7763,22.8043,376600.0
2013-06-10 10:00:00,24.47,24.49,24.3,24.39,394600.0,22.8136,22.8323,22.6551,22.739,394600.0
2013-06-10 10:05:00,24.39,24.44,24.3,24.42,374800.0,22.739,22.7857,22.6551,22.767,374800.0
2013-06-10 10:10:00,24.41,24.44,24.33,24.43,308200.0,22.7577,22.7857,22.6831,22.7763,308200.0
2013-06-10 10:15:00,24.43,24.53,24.43,24.5,306000.0,22.7763,22.8696,22.7763,22.8416,306000.0
2013-06-10 10:20:00,24.51,24.65,24.5,24.65,429200.0,22.8509,22.9814,22.8416,22.9814,429200.0
2013-06-10 10:25:00,24.65,24.7,24.56,24.68,627200.0,22.9814,23.0281,22.8975,23.0094,627200.0
2013-06-10 10:30:00,24.68,24.72,24.64,24.68,270800.0,23.0094,23.0467,22.9721,23.0094,270800.0
2013-06-10 10:35:00,24.7,24.85,24.68,24.82,522600.0,23.0281,23.1679,23.0094,23.1399,522600.0
2013-06-10 10:40:00,24.82,24.9,24.81,24.86,250400.0,23.1399,23.2145,23.1306,23.1772,250400.0
2013-06-10 10:45:00,24.86,24.88,24.79,24.8,237000.0,23.1772,23.1959,23.112,23.1213,237000.0
2013-06-10 10:50:00,24.81,24.85,24.77,24.78,153400.0,23.1306,23.1679,23.0933,23.1026,153400.0
2013-06-10 10:55:00,24.8,24.8,24.7,24.75,137400.0,23.1213,23.1213,23.0281,23.0747,137400.0
2013-06-10 11:00:00,24.75,24.85,24.75,24.77,145000.0,23.0747,23.1679,23.0747,23.0933,145000.0
2013-06-10 11:05:00,24.77,24.9,24.77,24.86,232400.0,23.0933,23.2145,23.0933,23.1772,232400.0
2013-06-10 11:10:00,24.86,24.89,24.82,24.87,210400.0,23.1772,23.2052,23.1399,23.1865,210400.0
2013-06-10 11:15:00,24.86,24.89,24.79,24.82,110600.0,23.1772,23.2052,23.112,23.1399,110600.0
2013-06-10 11:20:00,24.81,24.86,24.8,24.84,87800.0,23.1306,23.1772,23.1213,23.1586,87800.0
2013-06-10 11:25:00,24.86,24.9,24.75,24.78,279000.0,23.1772,23.2145,23.0747,23.1026,279000.0
2013-06-10 11:30:00,24.77,24.84,24.72,24.79,517600.0,23.0933,23.1586,23.0467,23.112,517600.0
2013-06-10 11:35:00,24.79,24.85,24.76,24.77,128600.0,23.112,23.1679,23.084,23.0933,128600.0
2013-06-10 11:40:00,24.77,24.86,24.75,24.86,150600.0,23.0933,23.1772,23.0747,23.1772,150600.0
2013-06-10 11:45:00,24.86,24.99,24.86,24.96,593800.0,23.1772,23.2984,23.1772,23.2705,593800.0
2013-06-10 11:50:00,24.96,24.96,24.84,24.87,230600.0,23.2705,23.2705,23.1586,23.1865,230600.0
2013-06-10 11:55:00,24.87,24.9,24.81,24.85,223800.0,23.1865,23.2145,23.1306,23.1679,223800.0
2013-06-10 12:00:00,24.86,24.94,24.82,24.94,167600.0,23.1772,23.2518,23.1399,23.2518,167600.0
2013-06-10 12:05:00,24.96,24.97,24.85,24.86,114400.0,23.2705,23.2798,23.1679,23.1772,114400.0
2013-06-10 12:10:00,24.85,24.94,24.85,24.93,46600.0,23.1679,23.2518,23.1679,23.2425,46600.0
2013-06-10 12:15:00,24.95,24.96,24.91,24.94,49600.0,23.2611,23.2705,23.2238,23.2518,49600.0
2013-06-10 12:20:00,24.95,25.0,24.93,24.96,207600.0,23.2611,23.3077,23.2425,23.2705,207600.0
2013-06-10 12:25:00,24.96,24.97,24.9,24.91,111600.0,23.2705,23.2798,23.2145,23.2238,111600.0
2013-06-10 12:30:00,24.92,24.92,24.86,24.87,118800.0,23.2332,23.2332,23.1772,23.1865,118800.0
2013-06-10 12:35:00,24.86,24.89,24.86,24.86,67000.0,23.1772,23.2052,23.1772,23.1772,67000.0
2013-06-10 12:40:00,24.85,24.86,24.78,24.81,232600.0,23.1679,23.1772,23.1026,23.1306,232600.0
2013-06-10 12:45:00,24.83,24.83,24.77,24.81,143200.0,23.1493,23.1493,23.0933,23.1306,143200.0
2013-06-10 12:50:00,24.81,24.82,24.69,24.75,284600.0,23.1306,23.1399,23.0187,23.0747,284600.0
2013-06-10 12:55:00,24.75,24.79,24.75,24.77,107200.0,23.0747,23.112,23.0747,23.0933,107200.0
2013-06-10 13:00:00,24.77,24.81,24.74,24.8,140600.0,23.0933,23.1306,23.0653,23.1213,140600.0
2013-06-10 13:05:00,24.8,24.84,24.77,24.83,110000.0,23.1213,23.1586,23.0933,23.1493,110000.0
2013-06-10 13:10:00,24.83,24.84,24.73,24.73,156600.0,23.1493,23.1586,23.056,23.056,156600.0
2013-06-10 13:15:00,24.73,24.81,24.73,24.78,101000.0,23.056,23.1306,23.056,23.1026,101000.0
2013-06-10 13:20:00,24.79,24.85,24.79,24.82,162000.0,23.112,23.1679,23.112,23.1399,162000.0
2013-06-10 13:25:00,24.83,24.84,24.8,24.82,55800.0,23.1493,23.1586,23.1213,23.1399,55800.0
2013-06-10 13:30:00,24.82,24.82,24.74,24.79,79200.0,23.1399,23.1399,23.0653,23.112,79200.0
2013-06-10 13:35:00,24.79,24.84,24.74,24.83,109000.0,23.112,23.1586,23.0653,23.1493,109000.0
2013-06-10 13:40:00,24.83,24.87,24.8,24.83,153200.0,23.1493,23.1865,23.1213,23.1493,153200.0
2013-06-10 13:45:00,24.83,24.85,24.82,24.82,53400.0,23.1493,23.1679,23.1399,23.1399,53400.0
2013-06-10 13:50:00,24.82,24.84,24.78,24.82,180400.0,23.1399,23.1586,23.1026,23.1399,180400.0
2013-06-10 13:55:00,24.83,24.85,24.79,24.84,148200.0,23.1493,23.1679,23.112,23.1586,148200.0
2013-06-10 14:00:00,24.83,24.85,24.79,24.8,169000.0,23.1493,23.1679,23.112,23.1213,169000.0
2013-06-10 14:05:00,24.79,24.86,24.79,24.8,226000.0,23.112,23.1772,23.112,23.1213,226000.0
2013-06-10 14:10:00,24.8,24.8,24.68,24.75,289200.0,23.1213,23.1213,23.0094,23.0747,289200.0
2013-06-10 14:15:00,24.75,24.75,24.7,24.73,62800.0,23.0747,23.0747,23.0281,23.056,62800.0
2013-06-10 14:20:00,24.73,24.75,24.71,24.74,44600.0,23.056,23.0747,23.0374,23.0653,44600.0
2013-06-10 14:25:00,24.75,24.86,24.73,24.83,243600.0,23.0747,23.1772,23.056,23.1493,243600.0
2013-06-10 14:30:00,24.83,24.91,24.83,24.86,243400.0,23.1493,23.2238,23.1493,23.1772,243400.0
2013-06-10 14:35:00,24.88,24.9,24.85,24.86,109200.0,23.1959,23.2145,23.1679,23.1772,109200.0
2013-06-10 14:40:00,24.85,24.86,24.75,24.79,194800.0,23.1679,23.1772,23.0747,23.112,194800.0
2013-06-10 14:45:00,24.79,24.9,24.79,24.9,272000.0,23.112,23.2145,23.112,23.2145,272000.0
2013-06-10 14:50:00,24.91,24.95,24.88,24.93,182200.0,23.2238,23.2611,23.1959,23.2425,182200.0
2013-06-10 14:55:00,24.94,24.95,24.91,24.94,140800.0,23.2518,23.2611,23.2238,23.2518,140800.0
2013-06-10 15:00:00,24.94,24.95,24.85,24.9,243600.0,23.2518,23.2611,23.1679,23.2145,243600.0
2013-06-10 15:05:00,24.9,24.93,24.83,24.93,349800.0,23.2145,23.2425,23.1493,23.2425,349800.0
2013-06-10 15:10:00,24.93,24.94,24.87,24.87,107600.0,23.2425,23.2518,23.1865,23.1865,107600.0
2013-06-10 15:15:00,24.88,24.91,24.84,24.9,253000.0,23.1959,23.2238,23.1586,23.2145,253000.0
2013-06-10 15:20:00,24.9,24.92,24.84,24.9,201000.0,23.2145,23.2332,23.1586,23.2145,201000.0
2013-06-10 15:25:00,24.89,24.9,24.84,24.9,148200.0,23.2052,23.2145,23.1586,23.2145,148200.0
2013-06-10 15:30:00,24.9,24.95,24.86,24.95,251800.0,23.2145,23.2611,23.1772,23.2611,251800.0
2013-06-10 15:35:00,24.95,24.99,24.93,24.95,139800.0,23.2611,23.2984,23.2425,23.2611,139800.0
2013-06-10 15:40:00,24.93,24.95,24.9,24.94,183000.0,23.2425,23.2611,23.2145,23.2518,183000.0
2013-06-10 15:45:00,24.95,24.96,24.87,24.87,399600.0,23.2611,23.2705,23.1865,23.1865,399600.0
2013-06-10 15:50:00,24.86,24.9,24.82,24.84,295600.0,23.1772,23.2145,23.1399,23.1586,295600.0
2013-06-10 15:55:00,24.83,25.0,24.8,25.0,732200.0,23.1493,23.3077,23.1213,23.3077,732200.0
2013-06-11 09:30:00,24.15,24.16,23.72,23.75,1488000.0,22.5153,22.5246,22.1144,22.1424,1488000.0
2013-06-11 09:35:00,23.74,23.85,23.54,23.68,1506600.0,22.133,22.2356,21.9466,22.0771,1506600.0
2013-06-11 09:40:00,23.67,24.03,23.6,23.97,1011200.0,22.0678,22.4034,22.0025,22.3475,1011200.0
2013-06-11 09:45:00,23.95,24.11,23.9,24.07,570800.0,22.3288,22.478,22.2822,22.4407,570800.0
2013-06-11 09:50:00,24.08,24.22,24.07,24.15,648000.0,22.45,22.5805,22.4407,22.5153,648000.0
2013-06-11 09:55:00,24.18,24.18,24.02,24.02,340200.0,22.5433,22.5433,22.3941,22.3941,340200.0
2013-06-11 10:00:00,24.02,24.21,24.02,24.08,386600.0,22.3941,22.5712,22.3941,22.45,386600.0
2013-06-11 10:05:00,24.07,24.13,23.91,24.0,479600.0,22.4407,22.4966,22.2915,22.3754,479600.0
2013-06-11 10:10:00,23.98,23.99,23.86,23.97,407400.0,22.3568,22.3661,22.2449,22.3475,407400.0
2013-06-11 10:15:00,23.97,24.0,23.88,23.97,423600.0,22.3475,22.3754,22.2636,22.3475,423600.0
2013-06-11 10:20:00,23.98,24.19,23.91,24.17,344200.0,22.3568,22.5526,22.2915,22.5339,344200.0
2013-06-11 10:25:00,24.18,24.25,24.13,24.21,424600.0,22.5433,22.6085,22.4966,22.5712,424600.0
2013-06-11 10:30:00,24.22,24.35,24.16,24.3,703600.0,22.5805,22.7017,22.5246,22.6551,703600.0
2013-06-11 10:35:00,24.31,24.36,24.3,24.35,266600.0,22.6645,22.7111,22.6551,22.7017,266600.0
2013-06-11 10:40:00,24.35,24.49,24.31,24.48,371000.0,22.7017,22.8323,22.6645,22.8229,371000.0
2013-06-11 10:45:00,24.49,24.54,24.46,24.46,364000.0,22.8323,22.8789,22.8043,22.8043,364000.0
2013-06-11 10:50:00,24.47,24.52,24.4,24.41,206000.0,22.8136,22.8602,22.7484,22.7577,206000.0
2013-06-11 10:55:00,24.41,24.58,24.36,24.45,208000.0,22.7577,22.9162,22.7111,22.795,208000.0
2013-06-11 11:00:00,24.46,24.54,24.41,24.48,179600.0,22.8043,22.8789,22.7577,22.8229,179600.0
2013-06-11 11:05:00,24.47,24.51,24.35,24.4,198400.0,22.8136,22.8509,22.7017,22.7484,198400.0
2013-06-11 11:10:00,24.4,24.48,24.38,24.44,284000.0,22.7484,22.8229,22.7297,22.7857,284000.0
2013-06-11 11:15:00,24.45,24.55,24.43,24.5,353200.0,22.795,22.8882,22.7763,22.8416,353200.0
2013-06-11 11:20:00,24.5,24.55,24.46,24.52,153200.0,22.8416,22.8882,22.8043,22.8602,153200.0
2013-06-11 11:25:00,24.53,24.65,24.52,24.63,317600.0,22.8696,22.9814,22.8602,22.9628,317600.0
2013-06-11 11:30:00,24.64,24.73,24.58,24.59,313400.0,22.9721,23.056,22.9162,22.9255,313400.0
2013-06-11 11:35:00,24.58,24.61,24.5,24.5,152000.0,22.9162,22.9441,22.8416,22.8416,152000.0
2013-06-11 11:40:00,24.5,24.59,24.5,24.59,107200.0,22.8416,22.9255,22.8416,22.9255,107200.0
2013-06-11 11:45:00,24.59,24.7,24.59,24.68,170000.0,22.9255,23.0281,22.9255,23.0094,170000.0
2013-06-11 11:50:00,24.68,24.72,24.54,24.55,173600.0,23.0094,23.0467,22.8789,22.8882,173600.0
2013-06-11 11:55:00,24.57,24.61,24.53,24.54,59000.0,22.9069,22.9441,22.8696,22.8789,59000.0
2013-06-11 12:00:00,24.55,24.64,24.54,24.62,136800.0,22.8882,22.9721,22.8789,22.9535,136800.0
2013-06-11 12:05:00,24.61,24.68,24.61,24.66,143400.0,22.9441,23.0094,22.9441,22.9908,143400.0
2013-06-11 12:10:00,24.65,24.73,24.63,24.7,129800.0,22.9814,23.056,22.9628,23.0281,129800.0
2013-06-11 12:15:00,24.7,24.7,24.57,24.59,146000.0,23.0281,23.0281,22.9069,22.9255,146000.0
2013-06-11 12:20:00,24.59,24.62,24.53,24.54,95400.0,22.9255,22.9535,22.8696,22.8789,95400.0
2013-06-11 12:25:00,24.54,24.61,24.54,24.61,73800.0,22.8789,22.9441,22.8789,22.9441,73800.0
2013-06-11 12:30:00,24.62,24.65,24.59,24.63,48600.0,22.9535,22.9814,22.9255,22.9628,48600.0
2013-06-11 12:35:00,24.64,24.64,24.59,24.63,48200.0,22.9721,22.9721,22.9255,22.9628,48200.0
2013-06-11 12:40:00,24.63,24.72,24.63,24.69,125200.0,22.9628,23.0467,22.9628,23.0187,125200.0
2013-06-11 12:45:00,24.68,24.71,24.63,24.66,93000.0,23.0094,23.0374,22.9628,22.9908,93000.0
2013-06-11 12:50:00,24.67,24.67,24.58,24.58,95600.0,23.0001,23.0001,22.9162,22.9162,95600.0
2013-06-11 12:55:00,24.59,24.66,24.59,24.65,58800.0,22.9255,22.9908,22.9255,22.9814,58800.0
2013-06-11 13:00:00,24.66,24.7,24.65,24.67,53800.0,22.9908,23.0281,22.9814,23.0001,53800.0
2013-06-11 13:05:00,24.68,24.75,24.68,24.69,195400.0,23.0094,23.0747,23.0094,23.0187,195400.0
2013-06-11 13:10:00,24.69,24.74,24.62,24.63,113800.0,23.0187,23.0653,22.9535,22.9628,113800.0
2013-06-11 13:15:00,24.63,24.67,24.54,24.54,150600.0,22.9628,23.0001,22.8789,22.8789,150600.0
2013-06-11 13:20:00,24.53,24.58,24.5,24.54,186200.0,22.8696,22.9162,22.8416,22.8789,186200.0
2013-06-11 13:25:00,24.54,24.59,24.46,24.48,119800.0,22.8789,22.9255,22.8043,22.8229,119800.0
2013-06-11 13:30:00,24.47,24.47,24.32,24.34,279000.0,22.8136,22.8136,22.6738,22.6924,279000.0
2013-06-11 13:35:00,24.33,24.36,24.29,24.34,202600.0,22.6831,22.7111,22.6458,22.6924,202600.0
2013-06-11 13:40:00,24.34,24.35,24.25,24.29,287200.0,22.6924,22.7017,22.6085,22.6458,287200.0
2013-06-11 13:45:00,24.28,24.34,24.25,24.31,187200.0,22.6365,22.6924,22.6085,22.6645,187200.0
2013-06-11 13:50:00,24.3,24.38,24.29,24.32,373400.0,22.6551,22.7297,22.6458,22.6738,373400.0
2013-06-11 13:55:00,24.32,24.33,24.18,24.18,310000.0,22.6738,22.6831,22.5433,22.5433,310000.0
2013-06-11 14:00:00,24.19,24.23,24.13,24.19,337400.0,22.5526,22.5899,22.4966,22.5526,337400.0
2013-06-11 14:05:00,24.2,24.23,24.1,24.18,592600.0,22.5619,22.5899,22.4687,22.5433,592600.0
2013-06-11 14:10:00,24.18,24.24,24.13,24.21,388800.0,22.5433,22.5992,22.4966,22.5712,388800.0
2013-06-11 14:15:00,24.21,24.27,24.18,24.22,352400.0,22.5712,22.6272,22.5433,22.5805,352400.0
2013-06-11 14:20:00,24.22,24.32,24.22,24.29,198400.0,22.5805,22.6738,22.5805,22.6458,198400.0
2013-06-11 14:25:00,24.3,24.35,24.25,24.35,165600.0,22.6551,22.7017,22.6085,22.7017,165600.0
2013-06-11 14:30:00,24.35,24.35,24.28,24.31,417200.0,22.7017,22.7017,22.6365,22.6645,417200.0
2013-06-11 14:35:00,24.31,24.34,24.28,24.32,74400.0,22.6645,22.6924,22.6365,22.6738,74400.0
2013-06-11 14:40:00,24.33,24.35,24.26,24.26,139800.0,22.6831,22.7017,22.6178,22.6178,139800.0
2013-06-11 14:45:00,24.25,24.31,24.18,24.23,250800.0,22.6085,22.6645,22.5433,22.5899,250800.0
2013-06-11 14:50:00,24.25,24.29,24.18,24.21,146200.0,22.6085,22.6458,22.5433,22.5712,146200.0
2013-06-11 14:55:00,24.22,24.42,24.21,24.41,480800.0,22.5805,22.767,22.5712,22.7577,480800.0
2013-06-11 15:00:00,24.42,24.49,24.34,24.39,301600.0,22.767,22.8323,22.6924,22.739,301600.0
2013-06-11 15:05:00,24.4,24.43,24.34,24.36,167800.0,22.7484,22.7763,22.6924,22.7111,167800.0
2013-06-11 15:10:00,24.36,24.43,24.35,24.43,139600.0,22.7111,22.7763,22.7017,22.7763,139600.0
2013-06-11 15:15:00,24.43,24.5,24.42,24.46,233000.0,22.7763,22.8416,22.767,22.8043,233000.0
2013-06-11 15:20:00,24.47,24.49,24.38,24.47,143400.0,22.8136,22.8323,22.7297,22.8136,143400.0
2013-06-11 15:25:00,24.47,24.49,24.35,24.36,287200.0,22.8136,22.8323,22.7017,22.7111,287200.0
2013-06-11 15:30:00,24.35,24.38,24.25,24.28,198800.0,22.7017,22.7297,22.6085,22.6365,198800.0
2013-06-11 15:35:00,24.28,24.35,24.25,24.27,144600.0,22.6365,22.7017,22.6085,22.6272,144600.0
2013-06-11 15:40:00,24.27,24.28,24.19,24.2,208000.0,22.6272,22.6365,22.5526,22.5619,208000.0
2013-06-11 15:45:00,24.2,24.25,24.13,24.25,341000.0,22.5619,22.6085,22.4966,22.6085,341000.0
2013-06-11 15:50:00,24.24,24.28,24.17,24.2,238000.0,22.5992,22.6365,22.5339,22.5619,238000.0
2013-06-11 15:55:00,24.2,24.21,24.13,24.16,444600.0,22.5619,22.5712,22.4966,22.5246,444600.0
2013-06-12 09:30:00,24.64,24.75,24.54,24.56,643000.0,22.9721,23.0747,22.8789,22.8975,643000.0
2013-06-12 09:35:00,24.56,24.61,24.43,24.45,356400.0,22.8975,22.9441,22.7763,22.795,356400.0
2013-06-12 09:40:00,24.45,24.54,24.41,24.48,508800.0,22.795,22.8789,22.7577,22.8229,508800.0
2013-06-12 09:45:00,24.48,24.5,24.32,24.33,853800.0,22.8229,22.8416,22.6738,22.6831,853800.0
2013-06-12 09:50:00,24.33,24.47,24.31,24.44,649200.0,22.6831,22.8136,22.6645,22.7857,649200.0
2013-06-12 09:55:00,24.44,24.55,24.4,24.46,587000.0,22.7857,22.8882,22.7484,22.8043,587000.0
2013-06-12 10:00:00,24.47,24.47,24.24,24.28,808800.0,22.8136,22.8136,22.5992,22.6365,808800.0
2013-06-12 10:05:00,24.29,24.34,24.19,24.31,639200.0,22.6458,22.6924,22.5526,22.6645,639200.0
2013-06-12 10:10:00,24.31,24.35,24.19,24.32,772600.0,22.6645,22.7017,22.5526,22.6738,772600.0
2013-06-12 10:15:00,24.33,24.38,24.24,24.29,641400.0,22.6831,22.7297,22.5992,22.6458,641400.0
2013-06-12 10:20:00,24.28,24.38,24.25,24.31,461600.0,22.6365,22.7297,22.6085,22.6645,461600.0
2013-06-12 10:25:00,24.31,24.39,24.27,24.38,454800.0,22.6645,22.739,22.6272,22.7297,454800.0
2013-06-12 10:30:00,24.38,24.46,24.34,24.39,388600.0,22.7297,22.8043,22.6924,22.739,388600.0
2013-06-12 10:35:00,24.4,24.47,24.33,24.34,294200.0,22.7484,22.8136,22.6831,22.6924,294200.0
2013-06-12 10:40:00,24.35,24.38,24.25,24.32,303800.0,22.7017,22.7297,22.6085,22.6738,303800.0
2013-06-12 10:45:00,24.31,24.33,24.16,24.22,665800.0,22.6645,22.6831,22.5246,22.5805,665800.0
2013-06-12 10:50:00,24.23,24.26,24.11,24.14,837800.0,22.5899,22.6178,22.478,22.506,837800.0
2013-06-12 10:55:00,24.14,24.15,24.04,24.11,1226800.0,22.506,22.5153,22.4127,22.478,1226800.0
2013-06-12 11:00:00,24.11,24.12,24.04,24.1,709200.0,22.478,22.4873,22.4127,22.4687,709200.0
2013-06-12 11:05:00,24.1,24.18,24.07,24.11,572200.0,22.4687,22.5433,22.4407,22.478,572200.0
2013-06-12 11:10:00,24.11,24.14,23.93,23.96,718000.0,22.478,22.506,22.3102,22.3381,718000.0
2013-06-12 11:15:00,23.95,24.01,23.88,23.99,1002800.0,22.3288,22.3848,22.2636,22.3661,1002800.0
2013-06-12 11:20:00,24.0,24.08,24.0,24.06,366400.0,22.3754,22.45,22.3754,22.4314,366400.0
2013-06-12 11:25:00,24.05,24.06,23.98,23.99,223400.0,22.4221,22.4314,22.3568,22.3661,223400.0
2013-06-12 11:30:00,23.99,24.03,23.92,23.97,341000.0,22.3661,22.4034,22.3009,22.3475,341000.0
2013-06-12 11:35:00,23.98,24.07,23.9,23.93,326400.0,22.3568,22.4407,22.2822,22.3102,326400.0
2013-06-12 11:40:00,23.94,24.02,23.88,23.99,596000.0,22.3195,22.3941,22.2636,22.3661,596000.0
2013-06-12 11:45:00,23.99,23.99,23.78,23.86,835200.0,22.3661,22.3661,22.1703,22.2449,835200.0
2013-06-12 11:50:00,23.86,23.91,23.77,23.79,510400.0,22.2449,22.2915,22.161,22.1797,510400.0
2013-06-12 11:55:00,23.79,23.86,23.73,23.8,480000.0,22.1797,22.2449,22.1237,22.189,480000.0
2013-06-12 12:00:00,23.8,23.9,23.73,23.86,374000.0,22.189,22.2822,22.1237,22.2449,374000.0
2013-06-12 12:05:00,23.85,23.88,23.8,23.81,340800.0,22.2356,22.2636,22.189,22.1983,340800.0
2013-06-12 12:10:00,23.81,23.82,23.68,23.68,479800.0,22.1983,22.2076,22.0771,22.0771,479800.0
2013-06-12 12:15:00,23.68,23.72,23.63,23.7,462400.0,22.0771,22.1144,22.0305,22.0957,462400.0
2013-06-12 12:20:00,23.72,23.79,23.65,23.78,471800.0,22.1144,22.1797,22.0491,22.1703,471800.0
2013-06-12 12:25:00,23.79,23.79,23.72,23.73,148000.0,22.1797,22.1797,22.1144,22.1237,148000.0
2013-06-12 12:30:00,23.73,23.75,23.65,23.68,419800.0,22.1237,22.1424,22.0491,22.0771,419800.0
2013-06-12 12:35:00,23.68,23.74,23.61,23.63,500800.0,22.0771,22.133,22.0118,22.0305,500800.0
2013-06-12 12:40:00,23.61,23.71,23.55,23.71,614200.0,22.0118,22.1051,21.9559,22.1051,614200.0
2013-06-12 12:45:00,23.71,23.71,23.65,23.71,218600.0,22.1051,22.1051,22.0491,22.1051,218600.0
2013-06-12 12:50:00,23.72,23.82,23.68,23.81,442400.0,22.1144,22.2076,22.0771,22.1983,442400.0
2013-06-12 12:55:00,23.81,23.85,23.77,23.82,284800.0,22.1983,22.2356,22.161,22.2076,284800.0
2013-06-12 13:00:00,23.84,23.85,23.75,23.79,189000.0,22.2263,22.2356,22.1424,22.1797,189000.0
2013-06-12 13:05:00,23.8,23.96,23.77,23.92,496800.0,22.189,22.3381,22.161,22.3009,496800.0
2013-06-12 13:10:00,23.94,23.96,23.88,23.95,321200.0,22.3195,22.3381,22.2636,22.3288,321200.0
2013-06-12 13:15:00,23.95,23.98,23.9,23.95,163000.0,22.3288,22.3568,22.2822,22.3288,163000.0
2013-06-12 13:20:00,23.95,23.97,23.85,23.85,218400.0,22.3288,22.3475,22.2356,22.2356,218400.0
2013-06-12 13:25:00,23.85,23.96,23.85,23.93,143200.0,22.2356,22.3381,22.2356,22.3102,143200.0
2013-06-12 13:30:00,23.93,23.96,23.87,23.87,142200.0,22.3102,22.3381,22.2542,22.2542,142200.0
2013-06-12 13:35:00,23.87,23.89,23.79,23.81,219800.0,22.2542,22.2729,22.1797,22.1983,219800.0
2013-06-12 13:40:00,23.8,23.92,23.77,23.91,204600.0,22.189,22.3009,22.161,22.2915,204600.0
2013-06-12 13:45:00,23.91,23.95,23.89,23.95,144000.0,22.2915,22.3288,22.2729,22.3288,144000.0
2013-06-12 13:50:00,23.94,24.02,23.89,23.99,184200.0,22.3195,22.3941,22.2729,22.3661,184200.0
2013-06-12 13:55:00,23.99,24.0,23.92,23.92,117600.0,22.3661,22.3754,22.3009,22.3009,117600.0
2013-06-12 14:00:00,23.93,23.93,23.81,23.85,229200.0,22.3102,22.3102,22.1983,22.2356,229200.0
2013-06-12 14:05:00,23.85,23.89,23.78,23.86,172800.0,22.2356,22.2729,22.1703,22.2449,172800.0
2013-06-12 14:10:00,23.85,23.85,23.68,23.71,280800.0,22.2356,22.2356,22.0771,22.1051,280800.0
2013-06-12 14:15:00,23.71,23.74,23.64,23.66,294600.0,22.1051,22.133,22.0398,22.0585,294600.0
2013-06-12 14:20:00,23.65,23.73,23.64,23.71,201400.0,22.0491,22.1237,22.0398,22.1051,201400.0
2013-06-12 14:25:00,23.71,23.71,23.62,23.67,181400.0,22.1051,22.1051,22.0212,22.0678,181400.0
2013-06-12 14:30:00,23.67,23.7,23.58,23.61,317200.0,22.0678,22.0957,21.9839,22.0118,317200.0
2013-06-12 14:35:00,23.61,23.65,23.6,23.63,137000.0,22.0118,22.0491,22.0025,22.0305,137000.0
2013-06-12 14:40:00,23.64,23.72,23.63,23.65,198200.0,22.0398,22.1144,22.0305,22.0491,198200.0
2013-06-12 14:45:00,23.66,23.68,23.56,23.56,268200.0,22.0585,22.0771,21.9652,21.9652,268200.0
2013-06-12 14:50:00,23.56,23.62,23.55,23.61,285200.0,21.9652,22.0212,21.9559,22.0118,285200.0
2013-06-12 14:55:00,23.61,23.63,23.57,23.63,181400.0,22.0118,22.0305,21.9745,22.0305,181400.0
2013-06-12 15:00:00,23.62,23.63,23.5,23.54,408800.0,22.0212,22.0305,21.9093,21.9466,408800.0
2013-06-12 15:05:00,23.53,23.61,23.49,23.55,521400.0,21.9373,22.0118,21.9,21.9559,521400.0
2013-06-12 15:10:00,23.56,23.57,23.49,23.51,223200.0,21.9652,21.9745,21.9,21.9186,223200.0
2013-06-12 15:15:00,23.52,23.53,23.41,23.42,398800.0,21.9279,21.9373,21.8254,21.8347,398800.0
2013-06-12 15:20:00,23.42,23.51,23.38,23.48,414000.0,21.8347,21.9186,21.7974,21.8906,414000.0
2013-06-12 15:25:00,23.49,23.56,23.46,23.54,308800.0,21.9,21.9652,21.872,21.9466,308800.0
2013-06-12 15:30:00,23.53,23.54,23.39,23.39,329600.0,21.9373,21.9466,21.8067,21.8067,329600.0
2013-06-12 15:35:00,23.4,23.48,23.39,23.41,224400.0,21.8161,21.8906,21.8067,21.8254,224400.0
2013-06-12 15:40:00,23.41,23.47,23.41,23.45,248600.0,21.8254,21.8813,21.8254,21.8627,248600.0
2013-06-12 15:45:00,23.45,23.59,23.45,23.56,544400.0,21.8627,21.9932,21.8627,21.9652,544400.0
2013-06-12 15:50:00,23.57,23.59,23.52,23.54,462600.0,21.9745,21.9932,21.9279,21.9466,462600.0
2013-06-12 15:55:00,23.54,23.6,23.49,23.5,648800.0,21.9466,22.0025,21.9,21.9093,648800.0
2013-06-13 09:30:00,23.45,23.55,23.29,23.29,665400.0,21.8627,21.9559,21.7135,21.7135,665400.0
2013-06-13 09:35:00,23.29,23.34,23.19,23.23,536000.0,21.7135,21.7601,21.6203,21.6576,536000.0
2013-06-13 09:40:00,23.25,23.5,23.23,23.5,728400.0,21.6762,21.9093,21.6576,21.9093,728400.0
2013-06-13 09:45:00,23.49,23.57,23.42,23.44,628600.0,21.9,21.9745,21.8347,21.8533,628600.0
2013-06-13 09:50:00,23.44,23.49,23.31,23.48,770400.0,21.8533,21.9,21.7321,21.8906,770400.0
2013-06-13 09:55:00,23.45,23.61,23.42,23.58,520400.0,21.8627,22.0118,21.8347,21.9839,520400.0
2013-06-13 10:00:00,23.58,23.68,23.54,23.65,487800.0,21.9839,22.0771,21.9466,22.0491,487800.0
2013-06-13 10:05:00,23.67,23.67,23.49,23.5,435200.0,22.0678,22.0678,21.9,21.9093,435200.0
2013-06-13 10:10:00,23.5,23.51,23.35,23.37,494200.0,21.9093,21.9186,21.7694,21.7881,494200.0
2013-06-13 10:15:00,23.38,23.54,23.36,23.53,394200.0,21.7974,21.9466,21.7788,21.9373,394200.0
2013-06-13 10:20:00,23.52,23.58,23.43,23.5,261600.0,21.9279,21.9839,21.844,21.9093,261600.0
2013-06-13 10:25:00,23.5,23.64,23.49,23.57,412800.0,21.9093,22.0398,21.9,21.9745,412800.0
2013-06-13 10:30:00,23.59,23.71,23.57,23.7,307200.0,21.9932,22.1051,21.9745,22.0957,307200.0
2013-06-13 10:35:00,23.7,23.73,23.64,23.71,437600.0,22.0957,22.1237,22.0398,22.1051,437600.0
2013-06-13 10:40:00,23.71,23.74,23.66,23.7,405000.0,22.1051,22.133,22.0585,22.0957,405000.0
2013-06-13 10:45:00,23.7,23.75,23.7,23.73,330400.0,22.0957,22.1424,22.0957,22.1237,330400.0
2013-06-13 10:50:00,23.71,23.77,23.7,23.7,284200.0,22.1051,22.161,22.0957,22.0957,284200.0
2013-06-13 10:55:00,23.71,23.74,23.65,23.69,270400.0,22.1051,22.133,22.0491,22.0864,270400.0
2013-06-13 11:00:00,23.7,23.79,23.69,23.7,318800.0,22.0957,22.1797,22.0864,22.0957,318800.0
2013-06-13 11:05:00,23.69,23.73,23.63,23.7,180600.0,22.0864,22.1237,22.0305,22.0957,180600.0
2013-06-13 11:10:00,23.7,23.74,23.65,23.72,264000.0,22.0957,22.133,22.0491,22.1144,264000.0
2013-06-13 11:15:00,23.73,23.74,23.66,23.7,143800.0,22.1237,22.133,22.0585,22.0957,143800.0
2013-06-13 11:20:00,23.7,23.75,23.68,23.73,140600.0,22.0957,22.1424,22.0771,22.1237,140600.0
2013-06-13 11:25:00,23.74,23.77,23.72,23.75,132000.0,22.133,22.161,22.1144,22.1424,132000.0
2013-06-13 11:30:00,23.75,23.77,23.7,23.72,195800.0,22.1424,22.161,22.0957,22.1144,195800.0
2013-06-13 11:35:00,23.72,23.79,23.7,23.77,212000.0,22.1144,22.1797,22.0957,22.161,212000.0
2013-06-13 11:40:00,23.77,23.87,23.77,23.85,395600.0,22.161,22.2542,22.161,22.2356,395600.0
2013-06-13 11:45:00,23.86,23.86,23.78,23.83,125800.0,22.2449,22.2449,22.1703,22.2169,125800.0
2013-06-13 11:50:00,23.83,23.91,23.83,23.86,239800.0,22.2169,22.2915,22.2169,22.2449,239800.0
2013-06-13 11:55:00,23.87,23.98,23.87,23.96,228600.0,22.2542,22.3568,22.2542,22.3381,228600.0
2013-06-13 12:00:00,23.97,24.04,23.95,24.01,317600.0,22.3475,22.4127,22.3288,22.3848,317600.0
2013-06-13 12:05:00,24.02,24.03,23.95,23.95,265200.0,22.3941,22.4034,22.3288,22.3288,265200.0
2013-06-13 12:10:00,23.97,23.98,23.92,23.93,110800.0,22.3475,22.3568,22.3009,22.3102,110800.0
2013-06-13 12:15:00,23.93,23.97,23.93,23.96,72800.0,22.3102,22.3475,22.3102,22.3381,72800.0
2013-06-13 12:20:00,23.96,23.98,23.93,23.97,112400.0,22.3381,22.3568,22.3102,22.3475,112400.0
2013-06-13 12:25:00,23.97,24.0,23.95,23.97,96600.0,22.3475,22.3754,22.3288,22.3475,96600.0
2013-06-13 12:30:00,23.98,24.03,23.97,24.02,110000.0,22.3568,22.4034,22.3475,22.3941,110000.0
2013-06-13 12:35:00,24.02,24.09,24.02,24.04,251400.0,22.3941,22.4593,22.3941,22.4127,251400.0
2013-06-13 12:40:00,24.04,24.06,24.0,24.03,109800.0,22.4127,22.4314,22.3754,22.4034,109800.0
2013-06-13 12:45:00,24.04,24.06,24.02,24.05,144800.0,22.4127,22.4314,22.3941,22.4221,144800.0
2013-06-13 12:50:00,24.06,24.12,24.05,24.11,214600.0,22.4314,22.4873,22.4221,22.478,214600.0
2013-06-13 12:55:00,24.12,24.2,24.1,24.2,425400.0,22.4873,22.5619,22.4687,22.5619,425400.0
2013-06-13 13:00:00,24.2,24.23,24.13,24.14,290200.0,22.5619,22.5899,22.4966,22.506,290200.0
2013-06-13 13:05:00,24.13,24.13,24.07,24.08,198800.0,22.4966,22.4966,22.4407,22.45,198800.0
2013-06-13 13:10:00,24.09,24.16,24.09,24.15,93600.0,22.4593,22.5246,22.4593,22.5153,93600.0
2013-06-13 13:15:00,24.16,24.21,24.15,24.17,85000.0,22.5246,22.5712,22.5153,22.5339,85000.0
2013-06-13 13:20:00,24.16,24.18,24.11,24.13,80000.0,22.5246,22.5433,22.478,22.4966,80000.0
2013-06-13 13:25:00,24.15,24.15,24.12,24.15,63000.0,22.5153,22.5153,22.4873,22.5153,63000.0
2013-06-13 13:30:00,24.15,24.16,24.11,24.11,79000.0,22.5153,22.5246,22.478,22.478,79000.0
2013-06-13 13:35:00,24.11,24.11,24.05,24.09,205000.0,22.478,22.478,22.4221,22.4593,205000.0
2013-06-13 13:40:00,24.09,24.11,24.07,24.1,100200.0,22.4593,22.478,22.4407,22.4687,100200.0
2013-06-13 13:45:00,24.11,24.15,24.07,24.14,155200.0,22.478,22.5153,22.4407,22.506,155200.0
2013-06-13 13:50:00,24.14,24.21,24.13,24.19,152000.0,22.506,22.5712,22.4966,22.5526,152000.0
2013-06-13 13:55:00,24.18,24.2,24.16,24.2,56800.0,22.5433,22.5619,22.5246,22.5619,56800.0
2013-06-13 14:00:00,24.21,24.36,24.21,24.35,335000.0,22.5712,22.7111,22.5712,22.7017,335000.0
2013-06-13 14:05:00,24.35,24.39,24.32,24.34,282200.0,22.7017,22.739,22.6738,22.6924,282200.0
2013-06-13 14:10:00,24.33,24.34,24.3,24.33,88200.0,22.6831,22.6924,22.6551,22.6831,88200.0
2013-06-13 14:15:00,24.34,24.45,24.32,24.43,218400.0,22.6924,22.795,22.6738,22.7763,218400.0
2013-06-13 14:20:00,24.43,24.5,24.43,24.46,199000.0,22.7763,22.8416,22.7763,22.8043,199000.0
2013-06-13 14:25:00,24.46,24.49,24.41,24.42,281200.0,22.8043,22.8323,22.7577,22.767,281200.0
2013-06-13 14:30:00,24.42,24.47,24.41,24.44,200000.0,22.767,22.8136,22.7577,22.7857,200000.0
2013-06-13 14:35:00,24.44,24.47,24.43,24.46,86400.0,22.7857,22.8136,22.7763,22.8043,86400.0
2013-06-13 14:40:00,24.46,24.47,24.4,24.41,84600.0,22.8043,22.8136,22.7484,22.7577,84600.0
2013-06-13 14:45:00,24.39,24.41,24.34,24.34,104400.0,22.739,22.7577,22.6924,22.6924,104400.0
2013-06-13 14:50:00,24.35,24.39,24.34,24.39,85000.0,22.7017,22.739,22.6924,22.739,85000.0
2013-06-13 14:55:00,24.38,24.49,24.38,24.46,135200.0,22.7297,22.8323,22.7297,22.8043,135200.0
2013-06-13 15:00:00,24.47,24.54,24.47,24.52,356000.0,22.8136,22.8789,22.8136,22.8602,356000.0
2013-06-13 15:05:00,24.52,24.58,24.5,24.54,208400.0,22.8602,22.9162,22.8416,22.8789,208400.0
2013-06-13 15:10:00,24.54,24.58,24.53,24.58,111600.0,22.8789,22.9162,22.8696,22.9162,111600.0
2013-06-13 15:15:00,24.58,24.61,24.53,24.55,347400.0,22.9162,22.9441,22.8696,22.8882,347400.0
2013-06-13 15:20:00,24.54,24.58,24.52,24.58,109800.0,22.8789,22.9162,22.8602,22.9162,109800.0
2013-06-13 15:25:00,24.58,24.64,24.56,24.61,204000.0,22.9162,22.9721,22.8975,22.9441,204000.0
2013-06-13 15:30:00,24.62,24.65,24.58,24.6,142600.0,22.9535,22.9814,22.9162,22.9348,142600.0
2013-06-13 15:35:00,24.6,24.66,24.58,24.66,215600.0,22.9348,22.9908,22.9162,22.9908,215600.0
2013-06-13 15:40:00,24.66,24.77,24.66,24.76,599600.0,22.9908,23.0933,22.9908,23.084,599600.0
2013-06-13 15:45:00,24.75,24.86,24.71,24.86,606400.0,23.0747,23.1772,23.0374,23.1772,606400.0
2013-06-13 15:50:00,24.85,24.86,24.68,24.68,677600.0,23.1679,23.1772,23.0094,23.0094,677600.0
2013-06-13 15:55:00,24.7,24.75,24.65,24.71,540400.0,23.0281,23.0747,22.9814,23.0374,540400.0
2013-06-14 09:30:00,24.57,24.66,24.49,24.59,738400.0,22.9069,22.9908,22.8323,22.9255,738400.0
2013-06-14 09:35:00,24.59,24.6,24.41,24.46,557800.0,22.9255,22.9348,22.7577,22.8043,557800.0
2013-06-14 09:40:00,24.48,24.65,24.44,24.61,563200.0,22.8229,22.9814,22.7857,22.9441,563200.0
2013-06-14 09:45:00,24.61,24.79,24.6,24.78,565800.0,22.9441,23.112,22.9348,23.1026,565800.0
2013-06-14 09:50:00,24.78,24.78,24.65,24.65,242800.0,23.1026,23.1026,22.9814,22.9814,242800.0
2013-06-14 09:55:00,24.7,24.81,24.59,24.8,385600.0,23.0281,23.1306,22.9255,23.1213,385600.0
2013-06-14 10:00:00,24.81,24.83,24.71,24.76,488400.0,23.1306,23.1493,23.0374,23.084,488400.0
2013-06-14 10:05:00,24.79,24.81,24.7,24.73,335800.0,23.112,23.1306,23.0281,23.056,335800.0
2013-06-14 10:10:00,24.74,24.74,24.64,24.72,228200.0,23.0653,23.0653,22.9721,23.0467,228200.0
2013-06-14 10:15:00,24.71,24.75,24.6,24.7,313200.0,23.0374,23.0747,22.9348,23.0281,313200.0
2013-06-14 10:20:00,24.71,24.74,24.66,24.69,194600.0,23.0374,23.0653,22.9908,23.0187,194600.0
2013-06-14 10:25:00,24.69,24.7,24.59,24.6,244400.0,23.0187,23.0281,22.9255,22.9348,244400.0
2013-06-14 10:30:00,24.62,24.67,24.59,24.64,145400.0,22.9535,23.0001,22.9255,22.9721,145400.0
2013-06-14 10:35:00,24.65,24.66,24.46,24.51,359600.0,22.9814,22.9908,22.8043,22.8509,359600.0
2013-06-14 10:40:00,24.52,24.55,24.45,24.53,192600.0,22.8602,22.8882,22.795,22.8696,192600.0
2013-06-14 10:45:00,24.53,24.53,24.39,24.41,337800.0,22.8696,22.8696,22.739,22.7577,337800.0
2013-06-14 10:50:00,24.4,24.45,24.33,24.44,324000.0,22.7484,22.795,22.6831,22.7857,324000.0
2013-06-14 10:55:00,24.42,24.43,24.29,24.33,345600.0,22.767,22.7763,22.6458,22.6831,345600.0
2013-06-14 11:00:00,24.31,24.35,24.22,24.34,358200.0,22.6645,22.7017,22.5805,22.6924,358200.0
2013-06-14 11:05:00,24.34,24.43,24.3,24.39,245600.0,22.6924,22.7763,22.6551,22.739,245600.0
2013-06-14 11:10:00,24.4,24.49,24.4,24.46,207600.0,22.7484,22.8323,22.7484,22.8043,207600.0
2013-06-14 11:15:00,24.46,24.47,24.37,24.43,153000.0,22.8043,22.8136,22.7204,22.7763,153000.0
2013-06-14 11:20:00,24.41,24.51,24.39,24.49,176000.0,22.7577,22.8509,22.739,22.8323,176000.0
2013-06-14 11:25:00,24.49,24.52,24.47,24.49,146800.0,22.8323,22.8602,22.8136,22.8323,146800.0
2013-06-14 11:30:00,24.5,24.52,24.34,24.39,221200.0,22.8416,22.8602,22.6924,22.739,221200.0
2013-06-14 11:35:00,24.39,24.54,24.39,24.46,231600.0,22.739,22.8789,22.739,22.8043,231600.0
2013-06-14 11:40:00,24.47,24.5,24.35,24.38,163600.0,22.8136,22.8416,22.7017,22.7297,163600.0
2013-06-14 11:45:00,24.37,24.4,24.27,24.3,210400.0,22.7204,22.7484,22.6272,22.6551,210400.0
2013-06-14 11:50:00,24.3,24.35,24.27,24.35,282000.0,22.6551,22.7017,22.6272,22.7017,282000.0
2013-06-14 11:55:00,24.36,24.5,24.36,24.48,193000.0,22.7111,22.8416,22.7111,22.8229,193000.0
2013-06-14 12:00:00,24.48,24.48,24.36,24.4,76400.0,22.8229,22.8229,22.7111,22.7484,76400.0
2013-06-14 12:05:00,24.41,24.47,24.35,24.4,119000.0,22.7577,22.8136,22.7017,22.7484,119000.0
2013-06-14 12:10:00,24.4,24.41,24.35,24.35,132200.0,22.7484,22.7577,22.7017,22.7017,132200.0
2013-06-14 12:15:00,24.35,24.43,24.32,24.42,136400.0,22.7017,22.7763,22.6738,22.767,136400.0
2013-06-14 12:20:00,24.42,24.48,24.36,24.47,128200.0,22.767,22.8229,22.7111,22.8136,128200.0
2013-06-14 12:25:00,24.47,24.48,24.4,24.4,172200.0,22.8136,22.8229,22.7484,22.7484,172200.0
2013-06-14 12:30:00,24.41,24.43,24.32,24.32,158200.0,22.7577,22.7763,22.6738,22.6738,158200.0
2013-06-14 12:35:00,24.32,24.39,24.31,24.36,199200.0,22.6738,22.739,22.6645,22.7111,199200.0
2013-06-14 12:40:00,24.37,24.39,24.31,24.36,148600.0,22.7204,22.739,22.6645,22.7111,148600.0
2013-06-14 12:45:00,24.36,24.36,24.32,24.33,54400.0,22.7111,22.7111,22.6738,22.6831,54400.0
2013-06-14 12:50:00,24.33,24.34,24.25,24.25,194000.0,22.6831,22.6924,22.6085,22.6085,194000.0
2013-06-14 12:55:00,24.25,24.3,24.19,24.25,349800.0,22.6085,22.6551,22.5526,22.6085,349800.0
2013-06-14 13:00:00,24.23,24.24,24.11,24.14,394200.0,22.5899,22.5992,22.478,22.506,394200.0
2013-06-14 13:05:00,24.14,24.21,24.11,24.2,150400.0,22.506,22.5712,22.478,22.5619,150400.0
2013-06-14 13:10:00,24.2,24.23,24.16,24.22,128000.0,22.5619,22.5899,22.5246,22.5805,128000.0
2013-06-14 13:15:00,24.22,24.22,24.11,24.12,159000.0,22.5805,22.5805,22.478,22.4873,159000.0
2013-06-14 13:20:00,24.11,24.13,24.01,24.02,205400.0,22.478,22.4966,22.3848,22.3941,205400.0
2013-06-14 13:25:00,24.02,24.02,23.93,23.96,271800.0,22.3941,22.3941,22.3102,22.3381,271800.0
2013-06-14 13:30:00,23.96,24.05,23.93,24.03,284200.0,22.3381,22.4221,22.3102,22.4034,284200.0
2013-06-14 13:35:00,24.03,24.08,23.98,24.04,178000.0,22.4034,22.45,22.3568,22.4127,178000.0
2013-06-14 13:40:00,24.03,24.1,24.03,24.04,97600.0,22.4034,22.4687,22.4034,22.4127,97600.0
2013-06-14 13:45:00,24.04,24.11,24.03,24.08,106800.0,22.4127,22.478,22.4034,22.45,106800.0
2013-06-14 13:50:00,24.08,24.08,23.99,24.0,116600.0,22.45,22.45,22.3661,22.3754,116600.0
2013-06-14 13:55:00,24.01,24.07,24.0,24.04,139600.0,22.3848,22.4407,22.3754,22.4127,139600.0
2013-06-14 14:00:00,24.04,24.05,23.98,24.0,147200.0,22.4127,22.4221,22.3568,22.3754,147200.0
2013-06-14 14:05:00,24.02,24.18,24.01,24.17,337000.0,22.3941,22.5433,22.3848,22.5339,337000.0
2013-06-14 14:10:00,24.15,24.17,24.13,24.15,166800.0,22.5153,22.5339,22.4966,22.5153,166800.0
2013-06-14 14:15:00,24.15,24.21,24.13,24.21,192200.0,22.5153,22.5712,22.4966,22.5712,192200.0
2013-06-14 14:20:00,24.2,24.35,24.2,24.3,362000.0,22.5619,22.7017,22.5619,22.6551,362000.0
2013-06-14 14:25:00,24.3,24.32,24.26,24.26,201800.0,22.6551,22.6738,22.6178,22.6178,201800.0
2013-06-14 14:30:00,24.25,24.28,24.21,24.22,186800.0,22.6085,22.6365,22.5712,22.5805,186800.0
2013-06-14 14:35:00,24.23,24.31,24.23,24.31,190400.0,22.5899,22.6645,22.5899,22.6645,190400.0
2013-06-14 14:40:00,24.31,24.32,24.23,24.27,134800.0,22.6645,22.6738,22.5899,22.6272,134800.0
2013-06-14 14:45:00,24.28,24.28,24.2,24.2,123800.0,22.6365,22.6365,22.5619,22.5619,123800.0
2013-06-14 14:50:00,24.21,24.24,24.19,24.19,67400.0,22.5712,22.5992,22.5526,22.5526,67400.0
2013-06-14 14:55:00,24.2,24.2,24.13,24.15,266400.0,22.5619,22.5619,22.4966,22.5153,266400.0
2013-06-14 15:00:00,24.14,24.26,24.13,24.24,229400.0,22.506,22.6178,22.4966,22.5992,229400.0
2013-06-14 15:05:00,24.24,24.27,24.21,24.23,154200.0,22.5992,22.6272,22.5712,22.5899,154200.0
2013-06-14 15:10:00,24.21,24.27,24.19,24.25,130800.0,22.5712,22.6272,22.5526,22.6085,130800.0
2013-06-14 15:15:00,24.25,24.3,24.23,24.27,212000.0,22.6085,22.6551,22.5899,22.6272,212000.0
2013-06-14 15:20:00,24.28,24.31,24.23,24.27,222600.0,22.6365,22.6645,22.5899,22.6272,222600.0
2013-06-14 15:25:00,24.27,24.3,24.18,24.19,251600.0,22.6272,22.6551,22.5433,22.5526,251600.0
2013-06-14 15:30:00,24.2,24.25,24.18,24.18,195800.0,22.5619,22.6085,22.5433,22.5433,195800.0
2013-06-14 15:35:00,24.17,24.26,24.17,24.22,152200.0,22.5339,22.6178,22.5339,22.5805,152200.0
2013-06-14 15:40:00,24.22,24.24,24.1,24.13,309400.0,22.5805,22.5992,22.4687,22.4966,309400.0
2013-06-14 15:45:00,24.14,24.2,24.06,24.18,330800.0,22.506,22.5619,22.4314,22.5433,330800.0
2013-06-14 15:50:00,24.2,24.2,24.14,24.18,200000.0,22.5619,22.5619,22.506,22.5433,200000.0
2013-06-14 15:55:00,24.18,24.18,24.11,24.17,540000.0,22.5433,22.5433,22.478,22.5339,540000.0
2013-06-17 09:30:00,24.78,24.89,24.68,24.77,834200.0,23.1026,23.2052,23.0094,23.0933,834200.0
2013-06-17 09:35:00,24.78,24.9,24.7,24.78,498600.0,23.1026,23.2145,23.0281,23.1026,498600.0
2013-06-17 09:40:00,24.78,24.82,24.67,24.79,362200.0,23.1026,23.1399,23.0001,23.112,362200.0
2013-06-17 09:45:00,24.82,24.98,24.82,24.88,524000.0,23.1399,23.2891,23.1399,23.1959,524000.0
2013-06-17 09:50:00,24.89,24.91,24.83,24.86,209200.0,23.2052,23.2238,23.1493,23.1772,209200.0
2013-06-17 09:55:00,24.87,24.89,24.83,24.83,126000.0,23.1865,23.2052,23.1493,23.1493,126000.0
2013-06-17 10:00:00,24.85,24.95,24.79,24.84,570400.0,23.1679,23.2611,23.112,23.1586,570400.0
2013-06-17 10:05:00,24.84,24.9,24.81,24.86,192200.0,23.1586,23.2145,23.1306,23.1772,192200.0
2013-06-17 10:10:00,24.86,24.91,24.84,24.89,193800.0,23.1772,23.2238,23.1586,23.2052,193800.0
2013-06-17 10:15:00,24.89,24.93,24.77,24.8,276000.0,23.2052,23.2425,23.0933,23.1213,276000.0
2013-06-17 10:20:00,24.8,24.81,24.74,24.75,177400.0,23.1213,23.1306,23.0653,23.0747,177400.0
2013-06-17 10:25:00,24.75,24.86,24.74,24.81,204200.0,23.0747,23.1772,23.0653,23.1306,204200.0
2013-06-17 10:30:00,24.83,24.84,24.75,24.8,127000.0,23.1493,23.1586,23.0747,23.1213,127000.0
2013-06-17 10:35:00,24.8,24.83,24.6,24.6,292600.0,23.1213,23.1493,22.9348,22.9348,292600.0
2013-06-17 10:40:00,24.6,24.65,24.55,24.61,292400.0,22.9348,22.9814,22.8882,22.9441,292400.0
2013-06-17 10:45:00,24.61,24.74,24.59,24.68,192000.0,22.9441,23.0653,22.9255,23.0094,192000.0
2013-06-17 10:50:00,24.69,24.75,24.68,24.7,88400.0,23.0187,23.0747,23.0094,23.0281,88400.0
2013-06-17 10:55:00,24.72,24.8,24.72,24.78,198600.0,23.0467,23.1213,23.0467,23.1026,198600.0
2013-06-17 11:00:00,24.8,24.81,24.75,24.8,120000.0,23.1213,23.1306,23.0747,23.1213,120000.0
2013-06-17 11:05:00,24.8,24.82,24.73,24.79,96400.0,23.1213,23.1399,23.056,23.112,96400.0
2013-06-17 11:10:00,24.8,24.86,24.8,24.84,136800.0,23.1213,23.1772,23.1213,23.1586,136800.0
2013-06-17 11:15:00,24.84,24.84,24.74,24.75,141400.0,23.1586,23.1586,23.0653,23.0747,141400.0
2013-06-17 11:20:00,24.74,24.78,24.72,24.77,244000.0,23.0653,23.1026,23.0467,23.0933,244000.0
2013-06-17 11:25:00,24.75,24.76,24.7,24.73,582400.0,23.0747,23.084,23.0281,23.056,582400.0
2013-06-17 11:30:00,24.72,24.75,24.7,24.73,112800.0,23.0467,23.0747,23.0281,23.056,112800.0
2013-06-17 11:35:00,24.74,24.75,24.68,24.73,93600.0,23.0653,23.0747,23.0094,23.056,93600.0
2013-06-17 11:40:00,24.72,24.75,24.7,24.71,66800.0,23.0467,23.0747,23.0281,23.0374,66800.0
2013-06-17 11:45:00,24.71,24.74,24.68,24.68,101200.0,23.0374,23.0653,23.0094,23.0094,101200.0
2013-06-17 11:50:00,24.68,24.77,24.68,24.75,141000.0,23.0094,23.0933,23.0094,23.0747,141000.0
2013-06-17 11:55:00,24.73,24.73,24.68,24.71,88800.0,23.056,23.056,23.0094,23.0374,88800.0
2013-06-17 12:00:00,24.69,24.72,24.67,24.71,92600.0,23.0187,23.0467,23.0001,23.0374,92600.0
2013-06-17 12:05:00,24.71,24.74,24.7,24.72,73000.0,23.0374,23.0653,23.0281,23.0467,73000.0
2013-06-17 12:10:00,24.71,24.71,24.68,24.7,51200.0,23.0374,23.0374,23.0094,23.0281,51200.0
2013-06-17 12:15:00,24.71,24.71,24.68,24.68,31000.0,23.0374,23.0374,23.0094,23.0094,31000.0
2013-06-17 12:20:00,24.68,24.72,24.68,24.69,59800.0,23.0094,23.0467,23.0094,23.0187,59800.0
2013-06-17 12:25:00,24.69,24.7,24.64,24.64,540400.0,23.0187,23.0281,22.9721,22.9721,540400.0
2013-06-17 12:30:00,24.65,24.7,24.65,24.69,115400.0,22.9814,23.0281,22.9814,23.0187,115400.0
2013-06-17 12:35:00,24.68,24.72,24.68,24.7,84800.0,23.0094,23.0467,23.0094,23.0281,84800.0
2013-06-17 12:40:00,24.7,24.76,24.7,24.76,112000.0,23.0281,23.084,23.0281,23.084,112000.0
2013-06-17 12:45:00,24.77,24.8,24.74,24.75,213000.0,23.0933,23.1213,23.0653,23.0747,213000.0
2013-06-17 12:50:00,24.75,24.75,24.73,24.74,64000.0,23.0747,23.0747,23.056,23.0653,64000.0
2013-06-17 12:55:00,24.72,24.72,24.68,24.72,92400.0,23.0467,23.0467,23.0094,23.0467,92400.0
2013-06-17 13:00:00,24.72,24.75,24.68,24.69,113200.0,23.0467,23.0747,23.0094,23.0187,113200.0
2013-06-17 13:05:00,24.69,24.71,24.67,24.67,116000.0,23.0187,23.0374,23.0001,23.0001,116000.0
2013-06-17 13:10:00,24.67,24.68,24.61,24.61,116400.0,23.0001,23.0094,22.9441,22.9441,116400.0
2013-06-17 13:15:00,24.61,24.66,24.6,24.65,165200.0,22.9441,22.9908,22.9348,22.9814,165200.0
2013-06-17 13:20:00,24.66,24.72,24.63,24.72,188000.0,22.9908,23.0467,22.9628,23.0467,188000.0
2013-06-17 13:25:00,24.71,24.72,24.68,24.69,39600.0,23.0374,23.0467,23.0094,23.0187,39600.0
2013-06-17 13:30:00,24.68,24.75,24.68,24.74,116000.0,23.0094,23.0747,23.0094,23.0653,116000.0
2013-06-17 13:35:00,24.75,24.75,24.71,24.75,131000.0,23.0747,23.0747,23.0374,23.0747,131000.0
2013-06-17 13:40:00,24.74,24.78,24.73,24.77,438800.0,23.0653,23.1026,23.056,23.0933,438800.0
2013-06-17 13:45:00,24.77,24.78,24.72,24.75,246000.0,23.0933,23.1026,23.0467,23.0747,246000.0
2013-06-17 13:50:00,24.75,24.77,24.7,24.73,103800.0,23.0747,23.0933,23.0281,23.056,103800.0
2013-06-17 13:55:00,24.73,24.75,24.71,24.73,41000.0,23.056,23.0747,23.0374,23.056,41000.0
2013-06-17 14:00:00,24.73,24.75,24.71,24.72,51000.0,23.056,23.0747,23.0374,23.0467,51000.0
2013-06-17 14:05:00,24.72,24.73,24.55,24.59,396200.0,23.0467,23.056,22.8882,22.9255,396200.0
2013-06-17 14:10:00,24.59,24.63,24.5,24.52,272000.0,22.9255,22.9628,22.8416,22.8602,272000.0
2013-06-17 14:15:00,24.52,24.57,24.5,24.55,103600.0,22.8602,22.9069,22.8416,22.8882,103600.0
2013-06-17 14:20:00,24.56,24.6,24.45,24.46,362400.0,22.8975,22.9348,22.795,22.8043,362400.0
2013-06-17 14:25:00,24.45,24.46,24.36,24.45,548600.0,22.795,22.8043,22.7111,22.795,548600.0
2013-06-17 14:30:00,24.45,24.57,24.39,24.53,396400.0,22.795,22.9069,22.739,22.8696,396400.0
2013-06-17 14:35:00,24.55,24.56,24.46,24.48,146400.0,22.8882,22.8975,22.8043,22.8229,146400.0
2013-06-17 14:40:00,24.5,24.53,24.42,24.42,125600.0,22.8416,22.8696,22.767,22.767,125600.0
2013-06-17 14:45:00,24.43,24.43,24.27,24.28,479200.0,22.7763,22.7763,22.6272,22.6365,479200.0
2013-06-17 14:50:00,24.28,24.34,24.23,24.27,413000.0,22.6365,22.6924,22.5899,22.6272,413000.0
2013-06-17 14:55:00,24.27,24.27,24.17,24.25,387200.0,22.6272,22.6272,22.5339,22.6085,387200.0
2013-06-17 15:00:00,24.24,24.31,24.17,24.31,331000.0,22.5992,22.6645,22.5339,22.6645,331000.0
2013-06-17 15:05:00,24.31,24.39,24.28,24.39,254400.0,22.6645,22.739,22.6365,22.739,254400.0
2013-06-17 15:10:00,24.37,24.37,24.25,24.3,218800.0,22.7204,22.7204,22.6085,22.6551,218800.0
2013-06-17 15:15:00,24.29,24.35,24.24,24.32,145000.0,22.6458,22.7017,22.5992,22.6738,145000.0
2013-06-17 15:20:00,24.33,24.36,24.25,24.35,266400.0,22.6831,22.7111,22.6085,22.7017,266400.0
2013-06-17 15:25:00,24.34,24.4,24.32,24.37,231200.0,22.6924,22.7484,22.6738,22.7204,231200.0
2013-06-17 15:30:00,24.36,24.53,24.36,24.53,353400.0,22.7111,22.8696,22.7111,22.8696,353400.0
2013-06-17 15:35:00,24.54,24.66,24.54,24.63,415400.0,22.8789,22.9908,22.8789,22.9628,415400.0
2013-06-17 15:40:00,24.63,24.66,24.61,24.65,286400.0,22.9628,22.9908,22.9441,22.9814,286400.0
2013-06-17 15:45:00,24.64,24.66,24.59,24.61,282000.0,22.9721,22.9908,22.9255,22.9441,282000.0
2013-06-17 15:50:00,24.6,24.63,24.53,24.57,196400.0,22.9348,22.9628,22.8696,22.9069,196400.0
2013-06-17 15:55:00,24.57,24.6,24.53,24.58,300200.0,22.9069,22.9348,22.8696,22.9162,300200.0
2013-06-18 09:30:00,24.73,24.89,24.73,24.86,528400.0,23.056,23.2052,23.056,23.1772,528400.0
2013-06-18 09:35:00,24.85,24.95,24.78,24.86,384200.0,23.1679,23.2611,23.1026,23.1772,384200.0
2013-06-18 09:40:00,24.86,24.88,24.75,24.81,289200.0,23.1772,23.1959,23.0747,23.1306,289200.0
2013-06-18 09:45:00,24.83,24.89,24.74,24.85,469400.0,23.1493,23.2052,23.0653,23.1679,469400.0
2013-06-18 09:50:00,24.85,24.89,24.75,24.75,262800.0,23.1679,23.2052,23.0747,23.0747,262800.0
2013-06-18 09:55:00,24.75,24.79,24.68,24.7,324400.0,23.0747,23.112,23.0094,23.0281,324400.0
2013-06-18 10:00:00,24.69,24.78,24.69,24.75,393800.0,23.0187,23.1026,23.0187,23.0747,393800.0
2013-06-18 10:05:00,24.76,24.86,24.76,24.85,356400.0,23.084,23.1772,23.084,23.1679,356400.0
2013-06-18 10:10:00,24.84,24.86,24.76,24.84,156400.0,23.1586,23.1772,23.084,23.1586,156400.0
2013-06-18 10:15:00,24.84,24.92,24.84,24.86,383800.0,23.1586,23.2332,23.1586,23.1772,383800.0
2013-06-18 10:20:00,24.86,24.9,24.81,24.86,211400.0,23.1772,23.2145,23.1306,23.1772,211400.0
2013-06-18 10:25:00,24.86,24.89,24.81,24.85,149800.0,23.1772,23.2052,23.1306,23.1679,149800.0
2013-06-18 10:30:00,24.85,24.93,24.85,24.9,282000.0,23.1679,23.2425,23.1679,23.2145,282000.0
2013-06-18 10:35:00,24.89,24.98,24.89,24.93,568000.0,23.2052,23.2891,23.2052,23.2425,568000.0
2013-06-18 10:40:00,24.93,24.96,24.87,24.89,255000.0,23.2425,23.2705,23.1865,23.2052,255000.0
2013-06-18 10:45:00,24.89,24.9,24.86,24.89,214600.0,23.2052,23.2145,23.1772,23.2052,214600.0
2013-06-18 10:50:00,24.89,24.97,24.86,24.95,152000.0,23.2052,23.2798,23.1772,23.2611,152000.0
2013-06-18 10:55:00,24.95,25.0,24.92,24.97,173200.0,23.2611,23.3077,23.2332,23.2798,173200.0
2013-06-18 11:00:00,24.97,24.99,24.93,24.97,101000.0,23.2798,23.2984,23.2425,23.2798,101000.0
2013-06-18 11:05:00,24.97,25.0,24.97,25.0,215400.0,23.2798,23.3077,23.2798,23.3077,215400.0
2013-06-18 11:10:00,25.0,25.02,24.98,25.01,194800.0,23.3077,23.3264,23.2891,23.3171,194800.0
2013-06-18 11:15:00,25.01,25.08,25.01,25.06,399600.0,23.3171,23.3823,23.3171,23.3637,399600.0
2013-06-18 11:20:00,25.06,25.08,24.99,25.01,182400.0,23.3637,23.3823,23.2984,23.3171,182400.0
2013-06-18 11:25:00,25.02,25.11,25.02,25.1,367200.0,23.3264,23.4103,23.3264,23.401,367200.0
2013-06-18 11:30:00,25.1,25.16,25.1,25.13,302600.0,23.401,23.4569,23.401,23.4289,302600.0
2013-06-18 11:35:00,25.13,25.15,25.07,25.1,180600.0,23.4289,23.4476,23.373,23.401,180600.0
2013-06-18 11:40:00,25.09,25.14,25.09,25.12,143000.0,23.3917,23.4383,23.3917,23.4196,143000.0
2013-06-18 11:45:00,25.11,25.13,25.08,25.08,113200.0,23.4103,23.4289,23.3823,23.3823,113200.0
2013-06-18 11:50:00,25.09,25.09,25.05,25.09,205800.0,23.3917,23.3917,23.3544,23.3917,205800.0
2013-06-18 11:55:00,25.08,25.1,25.04,25.06,169400.0,23.3823,23.401,23.345,23.3637,169400.0
2013-06-18 12:00:00,25.06,25.08,25.05,25.06,101600.0,23.3637,23.3823,23.3544,23.3637,101600.0
2013-06-18 12:05:00,25.07,25.07,25.0,25.02,202800.0,23.373,23.373,23.3077,23.3264,202800.0
2013-06-18 12:10:00,25.01,25.05,25.0,25.05,106600.0,23.3171,23.3544,23.3077,23.3544,106600.0
2013-06-18 12:15:00,25.05,25.1,25.04,25.08,156200.0,23.3544,23.401,23.345,23.3823,156200.0
2013-06-18 12:20:00,25.07,25.09,25.05,25.08,47400.0,23.373,23.3917,23.3544,23.3823,47400.0
2013-06-18 12:25:00,25.09,25.13,25.08,25.11,169800.0,23.3917,23.4289,23.3823,23.4103,169800.0
2013-06-18 12:30:00,25.11,25.22,25.11,25.2,416400.0,23.4103,23.5129,23.4103,23.4942,416400.0
2013-06-18 12:35:00,25.19,25.29,25.18,25.29,207800.0,23.4849,23.5781,23.4756,23.5781,207800.0
2013-06-18 12:40:00,25.29,25.33,25.27,25.32,145000.0,23.5781,23.6154,23.5595,23.6061,145000.0
2013-06-18 12:45:00,25.33,25.35,25.31,25.34,191600.0,23.6154,23.6341,23.5968,23.6247,191600.0
2013-06-18 12:50:00,25.34,25.4,25.33,25.4,250800.0,23.6247,23.6807,23.6154,23.6807,250800.0
2013-06-18 12:55:00,25.41,25.47,25.4,25.43,238800.0,23.69,23.7459,23.6807,23.7086,238800.0
2013-06-18 13:00:00,25.43,25.47,25.41,25.42,95800.0,23.7086,23.7459,23.69,23.6993,95800.0
2013-06-18 13:05:00,25.41,25.42,25.34,25.34,131200.0,23.69,23.6993,23.6247,23.6247,131200.0
2013-06-18 13:10:00,25.36,25.41,25.35,25.38,64600.0,23.6434,23.69,23.6341,23.662,64600.0
2013-06-18 13:15:00,25.37,25.39,25.33,25.39,93600.0,23.6527,23.6713,23.6154,23.6713,93600.0
2013-06-18 13:20:00,25.4,25.43,25.36,25.42,78600.0,23.6807,23.7086,23.6434,23.6993,78600.0
2013-06-18 13:25:00,25.42,25.47,25.4,25.42,135600.0,23.6993,23.7459,23.6807,23.6993,135600.0
2013-06-18 13:30:00,25.42,25.43,25.35,25.37,178400.0,23.6993,23.7086,23.6341,23.6527,178400.0
2013-06-18 13:35:00,25.36,25.4,25.34,25.35,122400.0,23.6434,23.6807,23.6247,23.6341,122400.0
2013-06-18 13:40:00,25.36,25.46,25.36,25.45,149200.0,23.6434,23.7366,23.6434,23.7273,149200.0
2013-06-18 13:45:00,25.45,25.53,25.43,25.47,311400.0,23.7273,23.8019,23.7086,23.7459,311400.0
2013-06-18 13:50:00,25.48,25.56,25.48,25.55,190000.0,23.7553,23.8298,23.7553,23.8205,190000.0
2013-06-18 13:55:00,25.54,25.59,25.54,25.59,179000.0,23.8112,23.8578,23.8112,23.8578,179000.0
2013-06-18 14:00:00,25.59,25.61,25.52,25.59,256000.0,23.8578,23.8765,23.7925,23.8578,256000.0
2013-06-18 14:05:00,25.59,25.64,25.59,25.61,345000.0,23.8578,23.9044,23.8578,23.8765,345000.0
2013-06-18 14:10:00,25.62,25.67,25.61,25.64,125000.0,23.8858,23.9324,23.8765,23.9044,125000.0
2013-06-18 14:15:00,25.64,25.67,25.62,25.63,111000.0,23.9044,23.9324,23.8858,23.8951,111000.0
2013-06-18 14:20:00,25.65,25.65,25.61,25.64,152000.0,23.9137,23.9137,23.8765,23.9044,152000.0
2013-06-18 14:25:00,25.65,25.65,25.53,25.61,262600.0,23.9137,23.9137,23.8019,23.8765,262600.0
2013-06-18 14:30:00,25.61,25.66,25.61,25.66,188600.0,23.8765,23.9231,23.8765,23.9231,188600.0
2013-06-18 14:35:00,25.64,25.66,25.6,25.61,170000.0,23.9044,23.9231,23.8671,23.8765,170000.0
2013-06-18 14:40:00,25.6,25.64,25.6,25.61,90400.0,23.8671,23.9044,23.8671,23.8765,90400.0
2013-06-18 14:45:00,25.62,25.67,25.6,25.66,314400.0,23.8858,23.9324,23.8671,23.9231,314400.0
2013-06-18 14:50:00,25.66,25.66,25.58,25.61,152200.0,23.9231,23.9231,23.8485,23.8765,152200.0
2013-06-18 14:55:00,25.62,25.63,25.56,25.61,101200.0,23.8858,23.8951,23.8298,23.8765,101200.0
2013-06-18 15:00:00,25.61,25.62,25.58,25.59,155000.0,23.8765,23.8858,23.8485,23.8578,155000.0
2013-06-18 15:05:00,25.58,25.59,25.5,25.55,231000.0,23.8485,23.8578,23.7739,23.8205,231000.0
2013-06-18 15:10:00,25.54,25.58,25.49,25.52,163600.0,23.8112,23.8485,23.7646,23.7925,163600.0
2013-06-18 15:15:00,25.51,25.56,25.48,25.56,262800.0,23.7832,23.8298,23.7553,23.8298,262800.0
2013-06-18 15:20:00,25.56,25.61,25.53,25.59,246600.0,23.8298,23.8765,23.8019,23.8578,246600.0
2013-06-18 15:25:00,25.59,25.6,25.54,25.58,253200.0,23.8578,23.8671,23.8112,23.8485,253200.0
2013-06-18 15:30:00,25.58,25.59,25.5,25.5,225600.0,23.8485,23.8578,23.7739,23.7739,225600.0
2013-06-18 15:35:00,25.5,25.52,25.43,25.46,278800.0,23.7739,23.7925,23.7086,23.7366,278800.0
2013-06-18 15:40:00,25.46,25.5,25.44,25.45,185600.0,23.7366,23.7739,23.718,23.7273,185600.0
2013-06-18 15:45:00,25.44,25.49,25.4,25.48,341800.0,23.718,23.7646,23.6807,23.7553,341800.0
2013-06-18 15:50:00,25.48,25.5,25.43,25.45,329400.0,23.7553,23.7739,23.7086,23.7273,329400.0
2013-06-18 15:55:00,25.45,25.5,25.42,25.45,508200.0,23.7273,23.7739,23.6993,23.7273,508200.0
2013-06-19 09:30:00,25.46,25.61,25.43,25.43,311200.0,23.7366,23.8765,23.7086,23.7086,311200.0
2013-06-19 09:35:00,25.43,25.5,25.41,25.45,151800.0,23.7086,23.7739,23.69,23.7273,151800.0
2013-06-19 09:40:00,25.44,25.44,25.37,25.38,250800.0,23.718,23.718,23.6527,23.662,250800.0
2013-06-19 09:45:00,25.38,25.43,25.34,25.34,442200.0,23.662,23.7086,23.6247,23.6247,442200.0
2013-06-19 09:50:00,25.34,25.35,25.26,25.32,335600.0,23.6247,23.6341,23.5501,23.6061,335600.0
2013-06-19 09:55:00,25.33,25.39,25.32,25.35,412400.0,23.6154,23.6713,23.6061,23.6341,412400.0
2013-06-19 10:00:00,25.34,25.39,25.27,25.31,345400.0,23.6247,23.6713,23.5595,23.5968,345400.0
2013-06-19 10:05:00,25.31,25.35,25.28,25.3,249000.0,23.5968,23.6341,23.5688,23.5874,249000.0
2013-06-19 10:10:00,25.32,25.33,25.28,25.31,388800.0,23.6061,23.6154,23.5688,23.5968,388800.0
2013-06-19 10:15:00,25.31,25.38,25.31,25.33,300000.0,23.5968,23.662,23.5968,23.6154,300000.0
2013-06-19 10:20:00,25.33,25.37,25.33,25.35,239000.0,23.6154,23.6527,23.6154,23.6341,239000.0
2013-06-19 10:25:00,25.35,25.39,25.3,25.31,536000.0,23.6341,23.6713,23.5874,23.5968,536000.0
2013-06-19 10:30:00,25.31,25.36,25.3,25.36,186400.0,23.5968,23.6434,23.5874,23.6434,186400.0
2013-06-19 10:35:00,25.36,25.36,25.31,25.33,112200.0,23.6434,23.6434,23.5968,23.6154,112200.0
2013-06-19 10:40:00,25.33,25.36,25.3,25.36,336200.0,23.6154,23.6434,23.5874,23.6434,336200.0
2013-06-19 10:45:00,25.36,25.36,25.22,25.24,432000.0,23.6434,23.6434,23.5129,23.5315,432000.0
2013-06-19 10:50:00,25.24,25.27,25.21,25.22,152200.0,23.5315,23.5595,23.5035,23.5129,152200.0
2013-06-19 10:55:00,25.24,25.25,25.13,25.18,292600.0,23.5315,23.5408,23.4289,23.4756,292600.0
2013-06-19 11:00:00,25.18,25.21,25.14,25.17,151600.0,23.4756,23.5035,23.4383,23.4662,151600.0
2013-06-19 11:05:00,25.17,25.19,25.15,25.18,101000.0,23.4662,23.4849,23.4476,23.4756,101000.0
2013-06-19 11:10:00,25.18,25.25,25.17,25.24,184400.0,23.4756,23.5408,23.4662,23.5315,184400.0
2013-06-19 11:15:00,25.23,25.27,25.22,25.25,141200.0,23.5222,23.5595,23.5129,23.5408,141200.0
2013-06-19 11:20:00,25.25,25.25,25.18,25.21,64600.0,23.5408,23.5408,23.4756,23.5035,64600.0
2013-06-19 11:25:00,25.21,25.21,25.13,25.17,197400.0,23.5035,23.5035,23.4289,23.4662,197400.0
2013-06-19 11:30:00,25.16,25.18,25.09,25.17,178200.0,23.4569,23.4756,23.3917,23.4662,178200.0
2013-06-19 11:35:00,25.16,25.18,25.11,25.13,124000.0,23.4569,23.4756,23.4103,23.4289,124000.0
2013-06-19 11:40:00,25.13,25.16,25.1,25.13,183800.0,23.4289,23.4569,23.401,23.4289,183800.0
2013-06-19 11:45:00,25.13,25.14,25.08,25.1,94000.0,23.4289,23.4383,23.3823,23.401,94000.0
2013-06-19 11:50:00,25.1,25.11,25.07,25.09,127800.0,23.401,23.4103,23.373,23.3917,127800.0
2013-06-19 11:55:00,25.09,25.09,25.02,25.02,139800.0,23.3917,23.3917,23.3264,23.3264,139800.0
2013-06-19 12:00:00,25.01,25.05,24.99,25.03,347800.0,23.3171,23.3544,23.2984,23.3357,347800.0
2013-06-19 12:05:00,25.04,25.06,25.02,25.03,110200.0,23.345,23.3637,23.3264,23.3357,110200.0
2013-06-19 12:10:00,25.03,25.1,25.02,25.1,232400.0,23.3357,23.401,23.3264,23.401,232400.0
2013-06-19 12:15:00,25.09,25.1,25.06,25.08,157000.0,23.3917,23.401,23.3637,23.3823,157000.0
2013-06-19 12:20:00,25.08,25.1,25.04,25.08,159200.0,23.3823,23.401,23.345,23.3823,159200.0
2013-06-19 12:25:00,25.09,25.1,25.04,25.08,212800.0,23.3917,23.401,23.345,23.3823,212800.0
2013-06-19 12:30:00,25.07,25.08,25.03,25.06,142800.0,23.373,23.3823,23.3357,23.3637,142800.0
2013-06-19 12:35:00,25.05,25.07,25.04,25.07,189600.0,23.3544,23.373,23.345,23.373,189600.0
2013-06-19 12:40:00,25.08,25.1,25.07,25.08,96400.0,23.3823,23.401,23.373,23.3823,96400.0
2013-06-19 12:45:00,25.09,25.14,25.08,25.13,183400.0,23.3917,23.4383,23.3823,23.4289,183400.0
2013-06-19 12:50:00,25.12,25.13,25.09,25.13,68200.0,23.4196,23.4289,23.3917,23.4289,68200.0
2013-06-19 12:55:00,25.11,25.12,25.07,25.07,60600.0,23.4103,23.4196,23.373,23.373,60600.0
2013-06-19 13:00:00,25.08,25.1,25.05,25.08,67000.0,23.3823,23.401,23.3544,23.3823,67000.0
2013-06-19 13:05:00,25.07,25.11,25.06,25.08,75200.0,23.373,23.4103,23.3637,23.3823,75200.0
2013-06-19 13:10:00,25.09,25.13,25.09,25.1,73800.0,23.3917,23.4289,23.3917,23.401,73800.0
2013-06-19 13:15:00,25.1,25.14,25.08,25.1,62600.0,23.401,23.4383,23.3823,23.401,62600.0
2013-06-19 13:20:00,25.11,25.15,25.09,25.1,92800.0,23.4103,23.4476,23.3917,23.401,92800.0
2013-06-19 13:25:00,25.12,25.13,25.08,25.09,144600.0,23.4196,23.4289,23.3823,23.3917,144600.0
2013-06-19 13:30:00,25.08,25.1,25.07,25.08,104400.0,23.3823,23.401,23.373,23.3823,104400.0
2013-06-19 13:35:00,25.07,25.1,25.05,25.06,71000.0,23.373,23.401,23.3544,23.3637,71000.0
2013-06-19 13:40:00,25.06,25.08,25.06,25.08,42800.0,23.3637,23.3823,23.3637,23.3823,42800.0
2013-06-19 13:45:00,25.08,25.08,25.05,25.06,183400.0,23.3823,23.3823,23.3544,23.3637,183400.0
2013-06-19 13:50:00,25.06,25.15,25.06,25.13,274200.0,23.3637,23.4476,23.3637,23.4289,274200.0
2013-06-19 13:55:00,25.13,25.15,25.09,25.15,127800.0,23.4289,23.4476,23.3917,23.4476,127800.0
2013-06-19 14:00:00,25.15,25.23,24.86,24.89,1041000.0,23.4476,23.5222,23.1772,23.2052,1041000.0
2013-06-19 14:05:00,24.88,24.98,24.83,24.96,659000.0,23.1959,23.2891,23.1493,23.2705,659000.0
2013-06-19 14:10:00,24.97,25.42,24.91,25.37,1472200.0,23.2798,23.6993,23.2238,23.6527,1472200.0
2013-06-19 14:15:00,25.36,25.43,25.24,25.32,924400.0,23.6434,23.7086,23.5315,23.6061,924400.0
2013-06-19 14:20:00,25.31,25.34,25.0,25.04,726400.0,23.5968,23.6247,23.3077,23.345,726400.0
2013-06-19 14:25:00,25.05,25.14,24.97,25.11,752800.0,23.3544,23.4383,23.2798,23.4103,752800.0
2013-06-19 14:30:00,25.1,25.11,24.93,24.97,787400.0,23.401,23.4103,23.2425,23.2798,787400.0
2013-06-19 14:35:00,25.0,25.33,25.0,25.14,1216200.0,23.3077,23.6154,23.3077,23.4383,1216200.0
2013-06-19 14:40:00,25.12,25.25,25.08,25.17,725000.0,23.4196,23.5408,23.3823,23.4662,725000.0
2013-06-19 14:45:00,25.16,25.17,24.99,25.03,670800.0,23.4569,23.4662,23.2984,23.3357,670800.0
2013-06-19 14:50:00,25.02,25.04,24.85,24.89,608200.0,23.3264,23.345,23.1679,23.2052,608200.0
2013-06-19 14:55:00,24.88,24.88,24.53,24.57,1504600.0,23.1959,23.1959,22.8696,22.9069,1504600.0
2013-06-19 15:00:00,24.55,24.76,24.47,24.75,1120000.0,22.8882,23.084,22.8136,23.0747,1120000.0
2013-06-19 15:05:00,24.75,24.79,24.66,24.69,688600.0,23.0747,23.112,22.9908,23.0187,688600.0
2013-06-19 15:10:00,24.68,24.75,24.61,24.66,504200.0,23.0094,23.0747,22.9441,22.9908,504200.0
2013-06-19 15:15:00,24.66,24.75,24.6,24.62,345800.0,22.9908,23.0747,22.9348,22.9535,345800.0
2013-06-19 15:20:00,24.61,24.75,24.61,24.74,299000.0,22.9441,23.0747,22.9441,23.0653,299000.0
2013-06-19 15:25:00,24.74,24.95,24.73,24.92,830200.0,23.0653,23.2611,23.056,23.2332,830200.0
2013-06-19 15:30:00,24.93,24.93,24.82,24.82,578200.0,23.2425,23.2425,23.1399,23.1399,578200.0
2013-06-19 15:35:00,24.82,24.95,24.82,24.86,525400.0,23.1399,23.2611,23.1399,23.1772,525400.0
2013-06-19 15:40:00,24.86,24.89,24.74,24.75,506200.0,23.1772,23.2052,23.0653,23.0747,506200.0
2013-06-19 15:45:00,24.75,24.77,24.52,24.59,900600.0,23.0747,23.0933,22.8602,22.9255,900600.0
2013-06-19 15:50:00,24.58,24.68,24.49,24.66,683800.0,22.9162,23.0094,22.8323,22.9908,683800.0
2013-06-19 15:55:00,24.66,24.67,24.48,24.5,1199800.0,22.9908,23.0001,22.8229,22.8416,1199800.0
2013-06-20 09:30:00,23.39,23.5,23.25,23.3,1037400.0,21.8067,21.9093,21.6762,21.7228,1037400.0
2013-06-20 09:35:00,23.3,23.3,23.0,23.16,1309400.0,21.7228,21.7228,21.4431,21.5923,1309400.0
2013-06-20 09:40:00,23.15,23.31,23.03,23.29,961200.0,21.583,21.7321,21.4711,21.7135,961200.0
2013-06-20 09:45:00,23.29,23.41,23.29,23.37,963200.0,21.7135,21.8254,21.7135,21.7881,963200.0
2013-06-20 09:50:00,23.38,23.39,23.21,23.29,585800.0,21.7974,21.8067,21.6389,21.7135,585800.0
2013-06-20 09:55:00,23.3,23.3,23.14,23.2,421800.0,21.7228,21.7228,21.5737,21.6296,421800.0
2013-06-20 10:00:00,23.21,23.45,23.08,23.12,950600.0,21.6389,21.8627,21.5177,21.555,950600.0
2013-06-20 10:05:00,23.12,23.3,23.11,23.25,701600.0,21.555,21.7228,21.5457,21.6762,701600.0
2013-06-20 10:10:00,23.25,23.27,23.09,23.17,1082200.0,21.6762,21.6949,21.527,21.6016,1082200.0
2013-06-20 10:15:00,23.16,23.18,22.93,23.09,1081800.0,21.5923,21.6109,21.3779,21.527,1081800.0
2013-06-20 10:20:00,23.09,23.28,23.05,23.21,922400.0,21.527,21.7042,21.4897,21.6389,922400.0
2013-06-20 10:25:00,23.18,23.22,23.06,23.08,594400.0,21.6109,21.6482,21.4991,21.5177,594400.0
2013-06-20 10:30:00,23.08,23.1,22.93,22.96,914400.0,21.5177,21.5364,21.3779,21.4058,914400.0
2013-06-20 10:35:00,22.95,23.1,22.93,23.02,1027800.0,21.3965,21.5364,21.3779,21.4618,1027800.0
2013-06-20 10:40:00,23.02,23.13,22.96,23.1,919200.0,21.4618,21.5643,21.4058,21.5364,919200.0
2013-06-20 10:45:00,23.09,23.18,23.0,23.17,759800.0,21.527,21.6109,21.4431,21.6016,759800.0
2013-06-20 10:50:00,23.15,23.22,23.13,23.18,452400.0,21.583,21.6482,21.5643,21.6109,452400.0
2013-06-20 10:55:00,23.18,23.19,23.11,23.13,407200.0,21.6109,21.6203,21.5457,21.5643,407200.0
2013-06-20 11:00:00,23.13,23.16,23.04,23.08,729400.0,21.5643,21.5923,21.4804,21.5177,729400.0
2013-06-20 11:05:00,23.07,23.09,22.96,22.97,1022000.0,21.5084,21.527,21.4058,21.4152,1022000.0
2013-06-20 11:10:00,22.97,23.09,22.93,23.05,824600.0,21.4152,21.527,21.3779,21.4897,824600.0
2013-06-20 11:15:00,23.04,23.04,22.89,22.91,1170000.0,21.4804,21.4804,21.3406,21.3592,1170000.0
2013-06-20 11:20:00,22.91,22.99,22.9,22.95,546200.0,21.3592,21.4338,21.3499,21.3965,546200.0
2013-06-20 11:25:00,22.93,22.98,22.9,22.93,581600.0,21.3779,21.4245,21.3499,21.3779,581600.0
2013-06-20 11:30:00,22.93,23.03,22.89,22.94,843400.0,21.3779,21.4711,21.3406,21.3872,843400.0
2013-06-20 11:35:00,22.94,23.05,22.93,23.04,485000.0,21.3872,21.4897,21.3779,21.4804,485000.0
2013-06-20 11:40:00,23.04,23.07,22.97,23.0,477200.0,21.4804,21.5084,21.4152,21.4431,477200.0
2013-06-20 11:45:00,23.0,23.05,22.91,22.97,771000.0,21.4431,21.4897,21.3592,21.4152,771000.0
2013-06-20 11:50:00,22.99,23.02,22.97,23.0,506600.0,21.4338,21.4618,21.4152,21.4431,506600.0
2013-06-20 11:55:00,23.0,23.04,22.99,23.0,601600.0,21.4431,21.4804,21.4338,21.4431,601600.0
2013-06-20 12:00:00,23.0,23.12,23.0,23.04,722800.0,21.4431,21.555,21.4431,21.4804,722800.0
2013-06-20 12:05:00,23.03,23.08,23.0,23.04,521400.0,21.4711,21.5177,21.4431,21.4804,521400.0
2013-06-20 12:10:00,23.04,23.11,23.04,23.1,489600.0,21.4804,21.5457,21.4804,21.5364,489600.0
2013-06-20 12:15:00,23.1,23.11,23.04,23.1,764000.0,21.5364,21.5457,21.4804,21.5364,764000.0
2013-06-20 12:20:00,23.1,23.12,23.06,23.11,295400.0,21.5364,21.555,21.4991,21.5457,295400.0
2013-06-20 12:25:00,23.11,23.15,23.08,23.09,475800.0,21.5457,21.583,21.5177,21.527,475800.0
2013-06-20 12:30:00,23.09,23.2,23.09,23.11,552600.0,21.527,21.6296,21.527,21.5457,552600.0
2013-06-20 12:35:00,23.1,23.13,23.05,23.06,334200.0,21.5364,21.5643,21.4897,21.4991,334200.0
2013-06-20 12:40:00,23.05,23.08,23.02,23.07,177000.0,21.4897,21.5177,21.4618,21.5084,177000.0
2013-06-20 12:45:00,23.06,23.07,23.01,23.02,191000.0,21.4991,21.5084,21.4525,21.4618,191000.0
2013-06-20 12:50:00,23.02,23.04,22.93,22.97,473600.0,21.4618,21.4804,21.3779,21.4152,473600.0
2013-06-20 12:55:00,22.98,22.99,22.93,22.94,137600.0,21.4245,21.4338,21.3779,21.3872,137600.0
2013-06-20 13:00:00,22.93,22.98,22.93,22.94,193600.0,21.3779,21.4245,21.3779,21.3872,193600.0
2013-06-20 13:05:00,22.94,23.03,22.93,23.02,240600.0,21.3872,21.4711,21.3779,21.4618,240600.0
2013-06-20 13:10:00,23.01,23.05,22.96,22.97,204000.0,21.4525,21.4897,21.4058,21.4152,204000.0
2013-06-20 13:15:00,22.98,22.98,22.82,22.87,813800.0,21.4245,21.4245,21.2753,21.3219,813800.0
2013-06-20 13:20:00,22.87,22.89,22.82,22.88,430000.0,21.3219,21.3406,21.2753,21.3313,430000.0
2013-06-20 13:25:00,22.87,22.93,22.85,22.91,174800.0,21.3219,21.3779,21.3033,21.3592,174800.0
2013-06-20 13:30:00,22.92,22.96,22.88,22.96,244200.0,21.3685,21.4058,21.3313,21.4058,244200.0
2013-06-20 13:35:00,22.96,22.97,22.85,22.89,403600.0,21.4058,21.4152,21.3033,21.3406,403600.0
2013-06-20 13:40:00,22.88,22.98,22.86,22.93,201600.0,21.3313,21.4245,21.3126,21.3779,201600.0
2013-06-20 13:45:00,22.96,23.01,22.9,22.98,410800.0,21.4058,21.4525,21.3499,21.4245,410800.0
2013-06-20 13:50:00,22.99,23.02,22.92,23.0,238000.0,21.4338,21.4618,21.3685,21.4431,238000.0
2013-06-20 13:55:00,22.99,23.04,22.93,23.03,215600.0,21.4338,21.4804,21.3779,21.4711,215600.0
2013-06-20 14:00:00,23.03,23.06,22.91,23.0,249000.0,21.4711,21.4991,21.3592,21.4431,249000.0
2013-06-20 14:05:00,23.0,23.01,22.88,22.9,314000.0,21.4431,21.4525,21.3313,21.3499,314000.0
2013-06-20 14:10:00,22.89,22.92,22.82,22.85,458000.0,21.3406,21.3685,21.2753,21.3033,458000.0
2013-06-20 14:15:00,22.85,22.92,22.84,22.85,388400.0,21.3033,21.3685,21.294,21.3033,388400.0
2013-06-20 14:20:00,22.85,22.86,22.71,22.73,1070600.0,21.3033,21.3126,21.1728,21.1914,1070600.0
2013-06-20 14:25:00,22.74,22.79,22.64,22.65,607600.0,21.2007,21.2473,21.1075,21.1168,607600.0
2013-06-20 14:30:00,22.65,22.68,22.6,22.65,557800.0,21.1168,21.1448,21.0702,21.1168,557800.0
2013-06-20 14:35:00,22.66,22.7,22.63,22.64,295200.0,21.1261,21.1634,21.0982,21.1075,295200.0
2013-06-20 14:40:00,22.64,22.7,22.62,22.68,214000.0,21.1075,21.1634,21.0889,21.1448,214000.0
2013-06-20 14:45:00,22.68,22.68,22.57,22.58,287000.0,21.1448,21.1448,21.0422,21.0516,287000.0
2013-06-20 14:50:00,22.57,22.59,22.48,22.49,776000.0,21.0422,21.0609,20.9583,20.9677,776000.0
2013-06-20 14:55:00,22.49,22.53,22.4,22.42,712800.0,20.9677,21.0049,20.8837,20.9024,712800.0
2013-06-20 15:00:00,22.41,22.48,22.38,22.42,498200.0,20.8931,20.9583,20.8651,20.9024,498200.0
2013-06-20 15:05:00,22.42,22.56,22.42,22.55,684400.0,20.9024,21.0329,20.9024,21.0236,684400.0
2013-06-20 15:10:00,22.55,22.58,22.49,22.5,594600.0,21.0236,21.0516,20.9677,20.977,594600.0
2013-06-20 15:15:00,22.49,22.52,22.43,22.45,532200.0,20.9677,20.9956,20.9117,20.9304,532200.0
2013-06-20 15:20:00,22.45,22.48,22.36,22.38,745600.0,20.9304,20.9583,20.8464,20.8651,745600.0
2013-06-20 15:25:00,22.38,22.43,22.35,22.42,811400.0,20.8651,20.9117,20.8371,20.9024,811400.0
2013-06-20 15:30:00,22.41,22.44,22.32,22.35,765000.0,20.8931,20.921,20.8092,20.8371,765000.0
2013-06-20 15:35:00,22.35,22.41,22.32,22.37,878000.0,20.8371,20.8931,20.8092,20.8558,878000.0
2013-06-20 15:40:00,22.37,22.41,22.33,22.39,1136200.0,20.8558,20.8931,20.8185,20.8744,1136200.0
2013-06-20 15:45:00,22.39,22.41,22.32,22.41,731600.0,20.8744,20.8931,20.8092,20.8931,731600.0
2013-06-20 15:50:00,22.4,22.66,22.39,22.62,1183000.0,20.8837,21.1261,20.8744,21.0889,1183000.0
2013-06-20 15:55:00,22.61,22.8,22.6,22.61,1302600.0,21.0795,21.2567,21.0702,21.0795,1302600.0
2013-06-21 09:30:00,22.57,22.86,22.56,22.74,985400.0,21.0422,21.3126,21.0329,21.2007,985400.0
2013-06-21 09:35:00,22.75,22.79,22.61,22.62,954000.0,21.2101,21.2473,21.0795,21.0889,954000.0
2013-06-21 09:40:00,22.62,22.75,22.58,22.75,482800.0,21.0889,21.2101,21.0516,21.2101,482800.0
2013-06-21 09:45:00,22.75,22.84,22.67,22.76,569200.0,21.2101,21.294,21.1355,21.2194,569200.0
2013-06-21 09:50:00,22.75,22.76,22.6,22.63,512000.0,21.2101,21.2194,21.0702,21.0982,512000.0
2013-06-21 09:55:00,22.61,22.72,22.6,22.61,414600.0,21.0795,21.1821,21.0702,21.0795,414600.0
2013-06-21 10:00:00,22.6,22.78,22.6,22.7,627000.0,21.0702,21.238,21.0702,21.1634,627000.0
2013-06-21 10:05:00,22.7,22.76,22.61,22.7,562800.0,21.1634,21.2194,21.0795,21.1634,562800.0
2013-06-21 10:10:00,22.71,22.73,22.61,22.68,587000.0,21.1728,21.1914,21.0795,21.1448,587000.0
2013-06-21 10:15:00,22.67,22.72,22.53,22.57,647200.0,21.1355,21.1821,21.0049,21.0422,647200.0
2013-06-21 10:20:00,22.57,22.61,22.5,22.57,658200.0,21.0422,21.0795,20.977,21.0422,658200.0
2013-06-21 10:25:00,22.57,22.57,22.46,22.47,526000.0,21.0422,21.0422,20.9397,20.949,526000.0
2013-06-21 10:30:00,22.48,22.48,22.36,22.36,756000.0,20.9583,20.9583,20.8464,20.8464,756000.0
2013-06-21 10:35:00,22.36,22.4,22.24,22.32,691400.0,20.8464,20.8837,20.7346,20.8092,691400.0
2013-06-21 10:40:00,22.3,22.36,22.18,22.34,891800.0,20.7905,20.8464,20.6786,20.8278,891800.0
2013-06-21 10:45:00,22.34,22.49,22.33,22.45,723800.0,20.8278,20.9677,20.8185,20.9304,723800.0
2013-06-21 10:50:00,22.44,22.52,22.36,22.49,636400.0,20.921,20.9956,20.8464,20.9677,636400.0
2013-06-21 10:55:00,22.5,22.52,22.38,22.43,746200.0,20.977,20.9956,20.8651,20.9117,746200.0
2013-06-21 11:00:00,22.43,22.47,22.29,22.32,292000.0,20.9117,20.949,20.7812,20.8092,292000.0
2013-06-21 11:05:00,22.33,22.39,22.24,22.34,460400.0,20.8185,20.8744,20.7346,20.8278,460400.0
2013-06-21 11:10:00,22.34,22.36,22.14,22.15,680000.0,20.8278,20.8464,20.6413,20.6507,680000.0
2013-06-21 11:15:00,22.15,22.36,22.14,22.33,555600.0,20.6507,20.8464,20.6413,20.8185,555600.0
2013-06-21 11:20:00,22.33,22.33,22.09,22.16,822600.0,20.8185,20.8185,20.5947,20.66,822600.0
2013-06-21 11:25:00,22.16,22.18,22.01,22.01,706800.0,20.66,20.6786,20.5201,20.5201,706800.0
2013-06-21 11:30:00,22.01,22.01,21.86,21.89,608400.0,20.5201,20.5201,20.3803,20.4083,608400.0
2013-06-21 11:35:00,21.92,22.05,21.9,21.97,428400.0,20.4362,20.5574,20.4176,20.4828,428400.0
2013-06-21 11:40:00,21.98,22.05,21.91,21.95,530000.0,20.4922,20.5574,20.4269,20.4642,530000.0
2013-06-21 11:45:00,21.98,22.06,21.95,22.05,380000.0,20.4922,20.5668,20.4642,20.5574,380000.0
2013-06-21 11:50:00,22.05,22.05,21.9,21.93,328800.0,20.5574,20.5574,20.4176,20.4456,328800.0
2013-06-21 11:55:00,21.92,22.09,21.92,22.03,574200.0,20.4362,20.5947,20.4362,20.5388,574200.0
2013-06-21 12:00:00,22.03,22.25,22.03,22.25,519200.0,20.5388,20.7439,20.5388,20.7439,519200.0
2013-06-21 12:05:00,22.25,22.31,22.18,22.18,491400.0,20.7439,20.7998,20.6786,20.6786,491400.0
2013-06-21 12:10:00,22.19,22.3,22.15,22.21,394000.0,20.688,20.7905,20.6507,20.7066,394000.0
2013-06-21 12:15:00,22.21,22.29,22.17,22.25,233200.0,20.7066,20.7812,20.6693,20.7439,233200.0
2013-06-21 12:20:00,22.25,22.26,22.14,22.17,173000.0,20.7439,20.7532,20.6413,20.6693,173000.0
2013-06-21 12:25:00,22.18,22.23,22.17,22.22,122400.0,20.6786,20.7252,20.6693,20.7159,122400.0
2013-06-21 12:30:00,22.23,22.27,22.18,22.18,202000.0,20.7252,20.7625,20.6786,20.6786,202000.0
2013-06-21 12:35:00,22.2,22.25,22.16,22.18,218000.0,20.6973,20.7439,20.66,20.6786,218000.0
2013-06-21 12:40:00,22.2,22.31,22.15,22.27,422200.0,20.6973,20.7998,20.6507,20.7625,422200.0
2013-06-21 12:45:00,22.26,22.55,22.25,22.53,1264400.0,20.7532,21.0236,20.7439,21.0049,1264400.0
2013-06-21 12:50:00,22.53,22.55,22.42,22.47,605600.0,21.0049,21.0236,20.9024,20.949,605600.0
2013-06-21 12:55:00,22.46,22.65,22.44,22.63,524200.0,20.9397,21.1168,20.921,21.0982,524200.0
2013-06-21 13:00:00,22.64,22.67,22.48,22.56,351800.0,21.1075,21.1355,20.9583,21.0329,351800.0
2013-06-21 13:05:00,22.56,22.78,22.54,22.78,600400.0,21.0329,21.238,21.0143,21.238,600400.0
2013-06-21 13:10:00,22.78,22.84,22.73,22.8,548600.0,21.238,21.294,21.1914,21.2567,548600.0
2013-06-21 13:15:00,22.8,22.87,22.77,22.79,463400.0,21.2567,21.3219,21.2287,21.2473,463400.0
2013-06-21 13:20:00,22.79,22.79,22.65,22.66,215800.0,21.2473,21.2473,21.1168,21.1261,215800.0
2013-06-21 13:25:00,22.67,22.71,22.61,22.64,192200.0,21.1355,21.1728,21.0795,21.1075,192200.0
2013-06-21 13:30:00,22.64,22.73,22.61,22.72,248000.0,21.1075,21.1914,21.0795,21.1821,248000.0
2013-06-21 13:35:00,22.72,22.72,22.61,22.7,110200.0,21.1821,21.1821,21.0795,21.1634,110200.0
2013-06-21 13:40:00,22.7,22.74,22.61,22.64,96400.0,21.1634,21.2007,21.0795,21.1075,96400.0
2013-06-21 13:45:00,22.64,22.65,22.53,22.54,228800.0,21.1075,21.1168,21.0049,21.0143,228800.0
2013-06-21 13:50:00,22.54,22.59,22.44,22.49,377800.0,21.0143,21.0609,20.921,20.9677,377800.0
2013-06-21 13:55:00,22.49,22.5,22.4,22.47,311800.0,20.9677,20.977,20.8837,20.949,311800.0
2013-06-21 14:00:00,22.47,22.53,22.4,22.42,207800.0,20.949,21.0049,20.8837,20.9024,207800.0
2013-06-21 14:05:00,22.41,22.41,22.34,22.39,298800.0,20.8931,20.8931,20.8278,20.8744,298800.0
2013-06-21 14:10:00,22.4,22.53,22.39,22.52,223800.0,20.8837,21.0049,20.8744,20.9956,223800.0
2013-06-21 14:15:00,22.53,22.64,22.51,22.62,355400.0,21.0049,21.1075,20.9863,21.0889,355400.0
2013-06-21 14:20:00,22.63,22.63,22.54,22.54,236000.0,21.0982,21.0982,21.0143,21.0143,236000.0
2013-06-21 14:25:00,22.56,22.68,22.55,22.68,183000.0,21.0329,21.1448,21.0236,21.1448,183000.0
2013-06-21 14:30:00,22.67,22.7,22.59,22.65,164000.0,21.1355,21.1634,21.0609,21.1168,164000.0
2013-06-21 14:35:00,22.66,22.68,22.57,22.65,323400.0,21.1261,21.1448,21.0422,21.1168,323400.0
2013-06-21 14:40:00,22.64,22.65,22.54,22.57,246600.0,21.1075,21.1168,21.0143,21.0422,246600.0
2013-06-21 14:45:00,22.57,22.65,22.57,22.61,211000.0,21.0422,21.1168,21.0422,21.0795,211000.0
2013-06-21 14:50:00,22.61,22.66,22.59,22.63,122800.0,21.0795,21.1261,21.0609,21.0982,122800.0
2013-06-21 14:55:00,22.6,22.68,22.56,22.68,442600.0,21.0702,21.1448,21.0329,21.1448,442600.0
2013-06-21 15:00:00,22.68,22.69,22.61,22.66,174800.0,21.1448,21.1541,21.0795,21.1261,174800.0
2013-06-21 15:05:00,22.67,22.77,22.65,22.75,332800.0,21.1355,21.2287,21.1168,21.2101,332800.0
2013-06-21 15:10:00,22.75,22.83,22.75,22.75,452800.0,21.2101,21.2846,21.2101,21.2101,452800.0
2013-06-21 15:15:00,22.75,22.82,22.73,22.74,306800.0,21.2101,21.2753,21.1914,21.2007,306800.0
2013-06-21 15:20:00,22.74,22.85,22.71,22.85,808000.0,21.2007,21.3033,21.1728,21.3033,808000.0
2013-06-21 15:25:00,22.85,22.91,22.83,22.91,976000.0,21.3033,21.3592,21.2846,21.3592,976000.0
2013-06-21 15:30:00,22.92,22.94,22.83,22.84,496600.0,21.3685,21.3872,21.2846,21.294,496600.0
2013-06-21 15:35:00,22.84,22.89,22.82,22.83,315200.0,21.294,21.3406,21.2753,21.2846,315200.0
2013-06-21 15:40:00,22.83,22.84,22.74,22.75,484400.0,21.2846,21.294,21.2007,21.2101,484400.0
2013-06-21 15:45:00,22.75,22.79,22.64,22.77,709600.0,21.2101,21.2473,21.1075,21.2287,709600.0
2013-06-21 15:50:00,22.77,22.79,22.66,22.7,435600.0,21.2287,21.2473,21.1261,21.1634,435600.0
2013-06-21 15:55:00,22.71,22.84,22.65,22.8,828000.0,21.1728,21.294,21.1168,21.2567,828000.0
2013-06-24 09:30:00,22.03,22.08,21.79,21.85,1695600.0,20.5388,20.5854,20.315,20.371,1695600.0
2013-06-24 09:35:00,21.86,21.87,21.51,21.52,1363600.0,20.3803,20.3896,20.054,20.0633,1363600.0
2013-06-24 09:40:00,21.52,21.79,21.5,21.78,1020800.0,20.0633,20.315,20.0447,20.3057,1020800.0
2013-06-24 09:45:00,21.77,21.97,21.67,21.95,1153200.0,20.2964,20.4828,20.2032,20.4642,1153200.0
2013-06-24 09:50:00,21.95,21.97,21.61,21.65,996200.0,20.4642,20.4828,20.1472,20.1845,996200.0
2013-06-24 09:55:00,21.63,21.7,21.56,21.63,858400.0,20.1659,20.2311,20.1006,20.1659,858400.0
2013-06-24 10:00:00,21.61,21.63,21.4,21.61,1488400.0,20.1472,20.1659,19.9514,20.1472,1488400.0
2013-06-24 10:05:00,21.61,21.7,21.52,21.65,814600.0,20.1472,20.2311,20.0633,20.1845,814600.0
2013-06-24 10:10:00,21.65,21.78,21.61,21.73,715200.0,20.1845,20.3057,20.1472,20.2591,715200.0
2013-06-24 10:15:00,21.73,21.75,21.65,21.67,451800.0,20.2591,20.2777,20.1845,20.2032,451800.0
2013-06-24 10:20:00,21.68,21.68,21.57,21.58,508400.0,20.2125,20.2125,20.1099,20.1192,508400.0
2013-06-24 10:25:00,21.58,21.66,21.52,21.6,424000.0,20.1192,20.1938,20.0633,20.1379,424000.0
2013-06-24 10:30:00,21.58,21.72,21.5,21.54,935400.0,20.1192,20.2498,20.0447,20.082,935400.0
2013-06-24 10:35:00,21.55,21.75,21.54,21.74,733000.0,20.0913,20.2777,20.082,20.2684,733000.0
2013-06-24 10:40:00,21.74,21.79,21.68,21.74,582600.0,20.2684,20.315,20.2125,20.2684,582600.0
2013-06-24 10:45:00,21.74,21.75,21.6,21.71,381600.0,20.2684,20.2777,20.1379,20.2404,381600.0
2013-06-24 10:50:00,21.72,21.8,21.65,21.79,509800.0,20.2498,20.3244,20.1845,20.315,509800.0
2013-06-24 10:55:00,21.79,21.91,21.73,21.74,772800.0,20.315,20.4269,20.2591,20.2684,772800.0
2013-06-24 11:00:00,21.73,21.82,21.7,21.74,325000.0,20.2591,20.343,20.2311,20.2684,325000.0
2013-06-24 11:05:00,21.74,21.79,21.65,21.71,314800.0,20.2684,20.315,20.1845,20.2404,314800.0
2013-06-24 11:10:00,21.7,21.72,21.43,21.46,848800.0,20.2311,20.2498,19.9794,20.0074,848800.0
2013-06-24 11:15:00,21.46,21.5,21.4,21.41,453400.0,20.0074,20.0447,19.9514,19.9608,453400.0
2013-06-24 11:20:00,21.41,21.45,21.34,21.36,466200.0,19.9608,19.998,19.8955,19.9141,466200.0
2013-06-24 11:25:00,21.36,21.41,21.31,21.31,548400.0,19.9141,19.9608,19.8675,19.8675,548400.0
2013-06-24 11:30:00,21.32,21.51,21.31,21.45,530600.0,19.8768,20.054,19.8675,19.998,530600.0
2013-06-24 11:35:00,21.43,21.47,21.36,21.44,357400.0,19.9794,20.0167,19.9141,19.9887,357400.0
2013-06-24 11:40:00,21.44,21.55,21.38,21.38,420400.0,19.9887,20.0913,19.9328,19.9328,420400.0
2013-06-24 11:45:00,21.39,21.48,21.38,21.46,363600.0,19.9421,20.026,19.9328,20.0074,363600.0
2013-06-24 11:50:00,21.46,21.57,21.45,21.53,382200.0,20.0074,20.1099,19.998,20.0726,382200.0
2013-06-24 11:55:00,21.52,21.64,21.45,21.58,562000.0,20.0633,20.1752,19.998,20.1192,562000.0
2013-06-24 12:00:00,21.58,21.68,21.43,21.48,595000.0,20.1192,20.2125,19.9794,20.026,595000.0
2013-06-24 12:05:00,21.47,21.47,21.38,21.42,316000.0,20.0167,20.0167,19.9328,19.9701,316000.0
2013-06-24 12:10:00,21.41,21.45,21.35,21.41,381800.0,19.9608,19.998,19.9048,19.9608,381800.0
2013-06-24 12:15:00,21.4,21.43,21.32,21.32,307400.0,19.9514,19.9794,19.8768,19.8768,307400.0
2013-06-24 12:20:00,21.32,21.37,21.29,21.37,721000.0,19.8768,19.9235,19.8489,19.9235,721000.0
2013-06-24 12:25:00,21.37,21.5,21.32,21.43,583000.0,19.9235,20.0447,19.8768,19.9794,583000.0
2013-06-24 12:30:00,21.45,21.55,21.45,21.52,422400.0,19.998,20.0913,19.998,20.0633,422400.0
2013-06-24 12:35:00,21.52,21.55,21.4,21.43,505800.0,20.0633,20.0913,19.9514,19.9794,505800.0
2013-06-24 12:40:00,21.46,21.57,21.43,21.53,509400.0,20.0074,20.1099,19.9794,20.0726,509400.0
2013-06-24 12:45:00,21.54,21.59,21.52,21.54,330400.0,20.082,20.1286,20.0633,20.082,330400.0
2013-06-24 12:50:00,21.54,21.58,21.49,21.58,114200.0,20.082,20.1192,20.0353,20.1192,114200.0
2013-06-24 12:55:00,21.58,21.66,21.56,21.62,457000.0,20.1192,20.1938,20.1006,20.1565,457000.0
2013-06-24 13:00:00,21.62,21.65,21.58,21.61,175800.0,20.1565,20.1845,20.1192,20.1472,175800.0
2013-06-24 13:05:00,21.62,21.63,21.52,21.56,172400.0,20.1565,20.1659,20.0633,20.1006,172400.0
2013-06-24 13:10:00,21.55,21.76,21.54,21.74,411200.0,20.0913,20.2871,20.082,20.2684,411200.0
2013-06-24 13:15:00,21.75,21.81,21.7,21.8,464000.0,20.2777,20.3337,20.2311,20.3244,464000.0
2013-06-24 13:20:00,21.8,21.85,21.77,21.8,690800.0,20.3244,20.371,20.2964,20.3244,690800.0
2013-06-24 13:25:00,21.8,21.81,21.63,21.75,462400.0,20.3244,20.3337,20.1659,20.2777,462400.0
2013-06-24 13:30:00,21.75,21.81,21.7,21.75,335800.0,20.2777,20.3337,20.2311,20.2777,335800.0
2013-06-24 13:35:00,21.74,21.85,21.72,21.83,336800.0,20.2684,20.371,20.2498,20.3523,336800.0
2013-06-24 13:40:00,21.83,21.91,21.83,21.9,875600.0,20.3523,20.4269,20.3523,20.4176,875600.0
2013-06-24 13:45:00,21.9,21.95,21.78,21.81,895400.0,20.4176,20.4642,20.3057,20.3337,895400.0
2013-06-24 13:50:00,21.79,21.81,21.71,21.81,257600.0,20.315,20.3337,20.2404,20.3337,257600.0
2013-06-24 13:55:00,21.8,21.99,21.77,21.99,408400.0,20.3244,20.5015,20.2964,20.5015,408400.0
2013-06-24 14:00:00,21.99,22.13,21.89,22.08,632800.0,20.5015,20.632,20.4083,20.5854,632800.0
2013-06-24 14:05:00,22.08,22.25,22.08,22.22,653600.0,20.5854,20.7439,20.5854,20.7159,653600.0
2013-06-24 14:10:00,22.22,22.3,21.99,21.99,910400.0,20.7159,20.7905,20.5015,20.5015,910400.0
2013-06-24 14:15:00,22.0,22.18,21.99,22.18,365400.0,20.5108,20.6786,20.5015,20.6786,365400.0
2013-06-24 14:20:00,22.18,22.26,22.05,22.08,403200.0,20.6786,20.7532,20.5574,20.5854,403200.0
2013-06-24 14:25:00,22.07,22.28,22.06,22.25,311400.0,20.5761,20.7719,20.5668,20.7439,311400.0
2013-06-24 14:30:00,22.24,22.36,22.21,22.34,413000.0,20.7346,20.8464,20.7066,20.8278,413000.0
2013-06-24 14:35:00,22.34,22.44,22.26,22.43,497800.0,20.8278,20.921,20.7532,20.9117,497800.0
2013-06-24 14:40:00,22.43,22.45,22.29,22.4,396000.0,20.9117,20.9304,20.7812,20.8837,396000.0
2013-06-24 14:45:00,22.41,22.45,22.31,22.4,254600.0,20.8931,20.9304,20.7998,20.8837,254600.0
2013-06-24 14:50:00,22.39,22.47,22.32,22.4,387600.0,20.8744,20.949,20.8092,20.8837,387600.0
2013-06-24 14:55:00,22.38,22.39,22.2,22.25,536800.0,20.8651,20.8744,20.6973,20.7439,536800.0
2013-06-24 15:00:00,22.24,22.36,22.2,22.31,317000.0,20.7346,20.8464,20.6973,20.7998,317000.0
2013-06-24 15:05:00,22.31,22.4,22.31,22.33,268000.0,20.7998,20.8837,20.7998,20.8185,268000.0
2013-06-24 15:10:00,22.33,22.37,22.25,22.25,234800.0,20.8185,20.8558,20.7439,20.7439,234800.0
2013-06-24 15:15:00,22.24,22.27,22.08,22.12,570000.0,20.7346,20.7625,20.5854,20.6227,570000.0
2013-06-24 15:20:00,22.13,22.27,22.11,22.18,329800.0,20.632,20.7625,20.6134,20.6786,329800.0
2013-06-24 15:25:00,22.18,22.21,22.08,22.09,292200.0,20.6786,20.7066,20.5854,20.5947,292200.0
2013-06-24 15:30:00,22.09,22.24,22.08,22.08,317600.0,20.5947,20.7346,20.5854,20.5854,317600.0
2013-06-24 15:35:00,22.08,22.33,22.07,22.32,295800.0,20.5854,20.8185,20.5761,20.8092,295800.0
2013-06-24 15:40:00,22.32,22.32,22.18,22.2,270600.0,20.8092,20.8092,20.6786,20.6973,270600.0
2013-06-24 15:45:00,22.18,22.18,21.93,22.0,807800.0,20.6786,20.6786,20.4456,20.5108,807800.0
2013-06-24 15:50:00,22.0,22.07,21.97,22.05,483600.0,20.5108,20.5761,20.4828,20.5574,483600.0
2013-06-24 15:55:00,22.05,22.05,21.87,21.91,647400.0,20.5574,20.5574,20.3896,20.4269,647400.0
2013-06-25 09:30:00,22.5,22.56,22.39,22.44,956000.0,20.977,21.0329,20.8744,20.921,956000.0
2013-06-25 09:35:00,22.45,22.45,22.27,22.41,952000.0,20.9304,20.9304,20.7625,20.8931,952000.0
2013-06-25 09:40:00,22.41,22.58,22.39,22.52,1075000.0,20.8931,21.0516,20.8744,20.9956,1075000.0
2013-06-25 09:45:00,22.52,22.55,22.35,22.36,577200.0,20.9956,21.0236,20.8371,20.8464,577200.0
2013-06-25 09:50:00,22.36,22.41,22.17,22.18,1281600.0,20.8464,20.8931,20.6693,20.6786,1281600.0
2013-06-25 09:55:00,22.18,22.29,22.11,22.28,882400.0,20.6786,20.7812,20.6134,20.7719,882400.0
2013-06-25 10:00:00,22.25,22.36,22.2,22.35,1014000.0,20.7439,20.8464,20.6973,20.8371,1014000.0
2013-06-25 10:05:00,22.34,22.34,22.06,22.31,1045800.0,20.8278,20.8278,20.5668,20.7998,1045800.0
2013-06-25 10:10:00,22.31,22.34,22.15,22.23,638600.0,20.7998,20.8278,20.6507,20.7252,638600.0
2013-06-25 10:15:00,22.24,22.29,22.02,22.09,877000.0,20.7346,20.7812,20.5295,20.5947,877000.0
2013-06-25 10:20:00,22.09,22.2,22.07,22.18,493200.0,20.5947,20.6973,20.5761,20.6786,493200.0
2013-06-25 10:25:00,22.18,22.25,22.11,22.18,710800.0,20.6786,20.7439,20.6134,20.6786,710800.0
2013-06-25 10:30:00,22.18,22.25,22.13,22.21,446200.0,20.6786,20.7439,20.632,20.7066,446200.0
2013-06-25 10:35:00,22.21,22.3,22.11,22.27,533600.0,20.7066,20.7905,20.6134,20.7625,533600.0
2013-06-25 10:40:00,22.27,22.32,22.23,22.25,458600.0,20.7625,20.8092,20.7252,20.7439,458600.0
2013-06-25 10:45:00,22.26,22.41,22.26,22.4,554000.0,20.7532,20.8931,20.7532,20.8837,554000.0
2013-06-25 10:50:00,22.4,22.46,22.36,22.45,316600.0,20.8837,20.9397,20.8464,20.9304,316600.0
2013-06-25 10:55:00,22.45,22.48,22.39,22.42,416000.0,20.9304,20.9583,20.8744,20.9024,416000.0
2013-06-25 11:00:00,22.41,22.43,22.32,22.4,253000.0,20.8931,20.9117,20.8092,20.8837,253000.0
2013-06-25 11:05:00,22.38,22.46,22.36,22.44,380000.0,20.8651,20.9397,20.8464,20.921,380000.0
2013-06-25 11:10:00,22.45,22.47,22.39,22.41,259800.0,20.9304,20.949,20.8744,20.8931,259800.0
2013-06-25 11:15:00,22.41,22.42,22.32,22.33,209600.0,20.8931,20.9024,20.8092,20.8185,209600.0
2013-06-25 11:20:00,22.33,22.35,22.27,22.27,204200.0,20.8185,20.8371,20.7625,20.7625,204200.0
2013-06-25 11:25:00,22.27,22.27,22.21,22.25,497200.0,20.7625,20.7625,20.7066,20.7439,497200.0
2013-06-25 11:30:00,22.25,22.31,22.23,22.25,462200.0,20.7439,20.7998,20.7252,20.7439,462200.0
2013-06-25 11:35:00,22.25,22.31,22.24,22.27,188200.0,20.7439,20.7998,20.7346,20.7625,188200.0
2013-06-25 11:40:00,22.26,22.33,22.21,22.25,405000.0,20.7532,20.8185,20.7066,20.7439,405000.0
2013-06-25 11:45:00,22.25,22.28,22.18,22.28,285600.0,20.7439,20.7719,20.6786,20.7719,285600.0
2013-06-25 11:50:00,22.28,22.33,22.27,22.31,244400.0,20.7719,20.8185,20.7625,20.7998,244400.0
2013-06-25 11:55:00,22.32,22.36,22.3,22.32,277800.0,20.8092,20.8464,20.7905,20.8092,277800.0
2013-06-25 12:00:00,22.32,22.32,22.25,22.3,133800.0,20.8092,20.8092,20.7439,20.7905,133800.0
2013-06-25 12:05:00,22.31,22.38,22.31,22.36,395200.0,20.7998,20.8651,20.7998,20.8464,395200.0
2013-06-25 12:10:00,22.37,22.38,22.36,22.36,515000.0,20.8558,20.8651,20.8464,20.8464,515000.0
2013-06-25 12:15:00,22.36,22.38,22.33,22.38,362800.0,20.8464,20.8651,20.8185,20.8651,362800.0
2013-06-25 12:20:00,22.37,22.37,22.29,22.34,158000.0,20.8558,20.8558,20.7812,20.8278,158000.0
2013-06-25 12:25:00,22.34,22.36,22.31,22.34,124400.0,20.8278,20.8464,20.7998,20.8278,124400.0
2013-06-25 12:30:00,22.34,22.45,22.34,22.43,506800.0,20.8278,20.9304,20.8278,20.9117,506800.0
2013-06-25 12:35:00,22.43,22.45,22.38,22.42,234600.0,20.9117,20.9304,20.8651,20.9024,234600.0
2013-06-25 12:40:00,22.42,22.45,22.36,22.4,237800.0,20.9024,20.9304,20.8464,20.8837,237800.0
2013-06-25 12:45:00,22.41,22.42,22.37,22.39,76400.0,20.8931,20.9024,20.8558,20.8744,76400.0
2013-06-25 12:50:00,22.39,22.43,22.38,22.4,114600.0,20.8744,20.9117,20.8651,20.8837,114600.0
2013-06-25 12:55:00,22.4,22.4,22.33,22.35,178400.0,20.8837,20.8837,20.8185,20.8371,178400.0
2013-06-25 13:00:00,22.35,22.4,22.34,22.37,80200.0,20.8371,20.8837,20.8278,20.8558,80200.0
2013-06-25 13:05:00,22.37,22.39,22.25,22.27,371200.0,20.8558,20.8744,20.7439,20.7625,371200.0
2013-06-25 13:10:00,22.27,22.35,22.25,22.34,199400.0,20.7625,20.8371,20.7439,20.8278,199400.0
2013-06-25 13:15:00,22.35,22.35,22.26,22.28,160200.0,20.8371,20.8371,20.7532,20.7719,160200.0
2013-06-25 13:20:00,22.27,22.27,22.22,22.25,234400.0,20.7625,20.7625,20.7159,20.7439,234400.0
2013-06-25 13:25:00,22.25,22.29,22.25,22.25,162400.0,20.7439,20.7812,20.7439,20.7439,162400.0
2013-06-25 13:30:00,22.25,22.27,22.18,22.24,311600.0,20.7439,20.7625,20.6786,20.7346,311600.0
2013-06-25 13:35:00,22.24,22.33,22.24,22.32,183200.0,20.7346,20.8185,20.7346,20.8092,183200.0
2013-06-25 13:40:00,22.31,22.39,22.27,22.32,246600.0,20.7998,20.8744,20.7625,20.8092,246600.0
2013-06-25 13:45:00,22.34,22.38,22.31,22.36,135800.0,20.8278,20.8651,20.7998,20.8464,135800.0
2013-06-25 13:50:00,22.34,22.34,22.29,22.34,55800.0,20.8278,20.8278,20.7812,20.8278,55800.0
2013-06-25 13:55:00,22.33,22.34,22.27,22.28,82800.0,20.8185,20.8278,20.7625,20.7719,82800.0
2013-06-25 14:00:00,22.28,22.34,22.24,22.32,323600.0,20.7719,20.8278,20.7346,20.8092,323600.0
2013-06-25 14:05:00,22.32,22.35,22.29,22.32,105400.0,20.8092,20.8371,20.7812,20.8092,105400.0
2013-06-25 14:10:00,22.32,22.35,22.29,22.33,315400.0,20.8092,20.8371,20.7812,20.8185,315400.0
2013-06-25 14:15:00,22.33,22.36,22.32,22.33,161400.0,20.8185,20.8464,20.8092,20.8185,161400.0
2013-06-25 14:20:00,22.33,22.34,22.24,22.31,236600.0,20.8185,20.8278,20.7346,20.7998,236600.0
2013-06-25 14:25:00,22.31,22.34,22.29,22.33,201800.0,20.7998,20.8278,20.7812,20.8185,201800.0
2013-06-25 14:30:00,22.33,22.39,22.28,22.36,324000.0,20.8185,20.8744,20.7719,20.8464,324000.0
2013-06-25 14:35:00,22.38,22.46,22.37,22.4,487800.0,20.8651,20.9397,20.8558,20.8837,487800.0
2013-06-25 14:40:00,22.4,22.43,22.37,22.39,167200.0,20.8837,20.9117,20.8558,20.8744,167200.0
2013-06-25 14:45:00,22.39,22.42,22.36,22.39,182600.0,20.8744,20.9024,20.8464,20.8744,182600.0
2013-06-25 14:50:00,22.4,22.43,22.37,22.41,144200.0,20.8837,20.9117,20.8558,20.8931,144200.0
2013-06-25 14:55:00,22.42,22.48,22.37,22.42,384800.0,20.9024,20.9583,20.8558,20.9024,384800.0
2013-06-25 15:00:00,22.42,22.49,22.42,22.45,346800.0,20.9024,20.9677,20.9024,20.9304,346800.0
2013-06-25 15:05:00,22.45,22.49,22.43,22.47,291200.0,20.9304,20.9677,20.9117,20.949,291200.0
2013-06-25 15:10:00,22.47,22.52,22.46,22.48,287400.0,20.949,20.9956,20.9397,20.9583,287400.0
2013-06-25 15:15:00,22.48,22.54,22.45,22.45,363800.0,20.9583,21.0143,20.9304,20.9304,363800.0
2013-06-25 15:20:00,22.46,22.56,22.46,22.55,345000.0,20.9397,21.0329,20.9397,21.0236,345000.0
2013-06-25 15:25:00,22.55,22.58,22.52,22.57,485800.0,21.0236,21.0516,20.9956,21.0422,485800.0
2013-06-25 15:30:00,22.58,22.61,22.55,22.61,510000.0,21.0516,21.0795,21.0236,21.0795,510000.0
2013-06-25 15:35:00,22.61,22.66,22.59,22.63,458600.0,21.0795,21.1261,21.0609,21.0982,458600.0
2013-06-25 15:40:00,22.61,22.67,22.57,22.6,418200.0,21.0795,21.1355,21.0422,21.0702,418200.0
2013-06-25 15:45:00,22.6,22.62,22.53,22.56,576400.0,21.0702,21.0889,21.0049,21.0329,576400.0
2013-06-25 15:50:00,22.56,22.57,22.5,22.55,998600.0,21.0329,21.0422,20.977,21.0236,998600.0
2013-06-25 15:55:00,22.55,22.61,22.5,22.53,1166200.0,21.0236,21.0795,20.977,21.0049,1166200.0
2013-06-26 09:30:00,23.14,23.22,23.07,23.07,935400.0,21.5737,21.6482,21.5084,21.5084,935400.0
2013-06-26 09:35:00,23.06,23.14,23.03,23.09,479000.0,21.4991,21.5737,21.4711,21.527,479000.0
2013-06-26 09:40:00,23.1,23.11,22.96,23.03,836400.0,21.5364,21.5457,21.4058,21.4711,836400.0
2013-06-26 09:45:00,23.03,23.11,23.0,23.04,512400.0,21.4711,21.5457,21.4431,21.4804,512400.0
2013-06-26 09:50:00,23.05,23.1,23.01,23.07,535800.0,21.4897,21.5364,21.4525,21.5084,535800.0
2013-06-26 09:55:00,23.08,23.14,22.99,23.03,503400.0,21.5177,21.5737,21.4338,21.4711,503400.0
2013-06-26 10:00:00,23.04,23.1,23.0,23.01,382200.0,21.4804,21.5364,21.4431,21.4525,382200.0
2013-06-26 10:05:00,23.02,23.06,22.92,22.96,430600.0,21.4618,21.4991,21.3685,21.4058,430600.0
2013-06-26 10:10:00,22.97,22.98,22.86,22.9,371800.0,21.4152,21.4245,21.3126,21.3499,371800.0
2013-06-26 10:15:00,22.89,22.9,22.76,22.77,468000.0,21.3406,21.3499,21.2194,21.2287,468000.0
2013-06-26 10:20:00,22.76,22.86,22.74,22.79,559400.0,21.2194,21.3126,21.2007,21.2473,559400.0
2013-06-26 10:25:00,22.78,22.89,22.78,22.79,410000.0,21.238,21.3406,21.238,21.2473,410000.0
2013-06-26 10:30:00,22.78,22.8,22.65,22.67,808400.0,21.238,21.2567,21.1168,21.1355,808400.0
2013-06-26 10:35:00,22.66,22.79,22.65,22.78,398400.0,21.1261,21.2473,21.1168,21.238,398400.0
2013-06-26 10:40:00,22.78,22.86,22.75,22.84,477200.0,21.238,21.3126,21.2101,21.294,477200.0
2013-06-26 10:45:00,22.84,22.91,22.8,22.82,396000.0,21.294,21.3592,21.2567,21.2753,396000.0
2013-06-26 10:50:00,22.82,22.85,22.8,22.83,87200.0,21.2753,21.3033,21.2567,21.2846,87200.0
2013-06-26 10:55:00,22.82,22.82,22.7,22.73,478200.0,21.2753,21.2753,21.1634,21.1914,478200.0
2013-06-26 11:00:00,22.73,22.73,22.61,22.61,429000.0,21.1914,21.1914,21.0795,21.0795,429000.0
2013-06-26 11:05:00,22.61,22.63,22.54,22.61,671200.0,21.0795,21.0982,21.0143,21.0795,671200.0
2013-06-26 11:10:00,22.61,22.74,22.59,22.72,372000.0,21.0795,21.2007,21.0609,21.1821,372000.0
2013-06-26 11:15:00,22.71,22.82,22.71,22.75,411000.0,21.1728,21.2753,21.1728,21.2101,411000.0
2013-06-26 11:20:00,22.75,22.76,22.65,22.66,362800.0,21.2101,21.2194,21.1168,21.1261,362800.0
2013-06-26 11:25:00,22.66,22.73,22.61,22.68,345400.0,21.1261,21.1914,21.0795,21.1448,345400.0
2013-06-26 11:30:00,22.68,22.75,22.67,22.75,305000.0,21.1448,21.2101,21.1355,21.2101,305000.0
2013-06-26 11:35:00,22.75,22.75,22.61,22.69,382600.0,21.2101,21.2101,21.0795,21.1541,382600.0
2013-06-26 11:40:00,22.7,22.73,22.63,22.65,63400.0,21.1634,21.1914,21.0982,21.1168,63400.0
2013-06-26 11:45:00,22.65,22.71,22.63,22.65,219200.0,21.1168,21.1728,21.0982,21.1168,219200.0
2013-06-26 11:50:00,22.66,22.68,22.64,22.65,221800.0,21.1261,21.1448,21.1075,21.1168,221800.0
2013-06-26 11:55:00,22.65,22.68,22.61,22.61,251400.0,21.1168,21.1448,21.0795,21.0795,251400.0
2013-06-26 12:00:00,22.61,22.78,22.6,22.75,450600.0,21.0795,21.238,21.0702,21.2101,450600.0
2013-06-26 12:05:00,22.76,22.8,22.73,22.74,554600.0,21.2194,21.2567,21.1914,21.2007,554600.0
2013-06-26 12:10:00,22.75,22.81,22.74,22.8,151800.0,21.2101,21.266,21.2007,21.2567,151800.0
2013-06-26 12:15:00,22.8,22.86,22.8,22.83,486200.0,21.2567,21.3126,21.2567,21.2846,486200.0
2013-06-26 12:20:00,22.84,22.86,22.81,22.83,176600.0,21.294,21.3126,21.266,21.2846,176600.0
2013-06-26 12:25:00,22.83,22.89,22.83,22.88,142000.0,21.2846,21.3406,21.2846,21.3313,142000.0
2013-06-26 12:30:00,22.88,22.9,22.82,22.84,164600.0,21.3313,21.3499,21.2753,21.294,164600.0
2013-06-26 12:35:00,22.84,22.89,22.82,22.89,168800.0,21.294,21.3406,21.2753,21.3406,168800.0
2013-06-26 12:40:00,22.89,22.92,22.8,22.82,318200.0,21.3406,21.3685,21.2567,21.2753,318200.0
2013-06-26 12:45:00,22.82,22.84,22.79,22.82,131600.0,21.2753,21.294,21.2473,21.2753,131600.0
2013-06-26 12:50:00,22.82,22.85,22.81,22.83,96600.0,21.2753,21.3033,21.266,21.2846,96600.0
2013-06-26 12:55:00,22.83,22.84,22.78,22.82,241800.0,21.2846,21.294,21.238,21.2753,241800.0
2013-06-26 13:00:00,22.81,22.87,22.8,22.81,176600.0,21.266,21.3219,21.2567,21.266,176600.0
2013-06-26 13:05:00,22.8,22.89,22.8,22.86,130400.0,21.2567,21.3406,21.2567,21.3126,130400.0
2013-06-26 13:10:00,22.87,22.97,22.87,22.96,344400.0,21.3219,21.4152,21.3219,21.4058,344400.0
2013-06-26 13:15:00,22.96,22.98,22.91,22.91,171400.0,21.4058,21.4245,21.3592,21.3592,171400.0
2013-06-26 13:20:00,22.91,22.93,22.88,22.89,75200.0,21.3592,21.3779,21.3313,21.3406,75200.0
2013-06-26 13:25:00,22.9,22.94,22.86,22.92,118600.0,21.3499,21.3872,21.3126,21.3685,118600.0
2013-06-26 13:30:00,22.92,22.94,22.81,22.88,337000.0,21.3685,21.3872,21.266,21.3313,337000.0
2013-06-26 13:35:00,22.89,22.93,22.88,22.88,71800.0,21.3406,21.3779,21.3313,21.3313,71800.0
2013-06-26 13:40:00,22.88,22.89,22.83,22.84,128200.0,21.3313,21.3406,21.2846,21.294,128200.0
2013-06-26 13:45:00,22.85,22.9,22.84,22.84,62200.0,21.3033,21.3499,21.294,21.294,62200.0
2013-06-26 13:50:00,22.86,22.92,22.85,22.89,112400.0,21.3126,21.3685,21.3033,21.3406,112400.0
2013-06-26 13:55:00,22.88,22.9,22.87,22.88,53000.0,21.3313,21.3499,21.3219,21.3313,53000.0
2013-06-26 14:00:00,22.89,22.93,22.85,22.88,162400.0,21.3406,21.3779,21.3033,21.3313,162400.0
2013-06-26 14:05:00,22.88,22.91,22.84,22.9,114600.0,21.3313,21.3592,21.294,21.3499,114600.0
2013-06-26 14:10:00,22.9,22.92,22.88,22.9,61200.0,21.3499,21.3685,21.3313,21.3499,61200.0
2013-06-26 14:15:00,22.9,22.95,22.9,22.91,132800.0,21.3499,21.3965,21.3499,21.3592,132800.0
2013-06-26 14:20:00,22.92,22.95,22.89,22.93,160400.0,21.3685,21.3965,21.3406,21.3779,160400.0
2013-06-26 14:25:00,22.95,22.99,22.93,22.97,201400.0,21.3965,21.4338,21.3779,21.4152,201400.0
2013-06-26 14:30:00,22.96,22.98,22.91,22.93,168000.0,21.4058,21.4245,21.3592,21.3779,168000.0
2013-06-26 14:35:00,22.93,23.0,22.93,22.95,409000.0,21.3779,21.4431,21.3779,21.3965,409000.0
2013-06-26 14:40:00,22.95,22.99,22.93,22.97,162400.0,21.3965,21.4338,21.3779,21.4152,162400.0
2013-06-26 14:45:00,22.97,22.99,22.93,22.97,169800.0,21.4152,21.4338,21.3779,21.4152,169800.0
2013-06-26 14:50:00,22.97,23.0,22.94,22.99,167200.0,21.4152,21.4431,21.3872,21.4338,167200.0
2013-06-26 14:55:00,22.98,23.04,22.98,22.99,245800.0,21.4245,21.4804,21.4245,21.4338,245800.0
2013-06-26 15:00:00,22.99,23.1,22.99,23.05,668800.0,21.4338,21.5364,21.4338,21.4897,668800.0
2013-06-26 15:05:00,23.05,23.1,23.04,23.05,196200.0,21.4897,21.5364,21.4804,21.4897,196200.0
2013-06-26 15:10:00,23.05,23.08,23.02,23.03,248000.0,21.4897,21.5177,21.4618,21.4711,248000.0
2013-06-26 15:15:00,23.03,23.06,23.0,23.03,122400.0,21.4711,21.4991,21.4431,21.4711,122400.0
2013-06-26 15:20:00,23.04,23.06,23.01,23.03,120600.0,21.4804,21.4991,21.4525,21.4711,120600.0
2013-06-26 15:25:00,23.03,23.03,22.98,23.0,228600.0,21.4711,21.4711,21.4245,21.4431,228600.0
2013-06-26 15:30:00,23.0,23.02,22.99,23.0,198800.0,21.4431,21.4618,21.4338,21.4431,198800.0
2013-06-26 15:35:00,23.0,23.01,22.97,23.0,230400.0,21.4431,21.4525,21.4152,21.4431,230400.0
2013-06-26 15:40:00,23.0,23.02,22.86,22.88,479000.0,21.4431,21.4618,21.3126,21.3313,479000.0
2013-06-26 15:45:00,22.88,22.9,22.83,22.88,464600.0,21.3313,21.3499,21.2846,21.3313,464600.0
2013-06-26 15:50:00,22.88,22.89,22.85,22.88,478000.0,21.3313,21.3406,21.3033,21.3313,478000.0
2013-06-26 15:55:00,22.88,22.88,22.75,22.82,761000.0,21.3313,21.3313,21.2101,21.2753,761000.0
2013-06-27 09:30:00,23.24,23.39,23.22,23.31,862600.0,21.6669,21.8067,21.6482,21.7321,862600.0
2013-06-27 09:35:00,23.3,23.35,23.25,23.32,435400.0,21.7228,21.7694,21.6762,21.7415,435400.0
2013-06-27 09:40:00,23.34,23.42,23.32,23.34,435800.0,21.7601,21.8347,21.7415,21.7601,435800.0
2013-06-27 09:45:00,23.33,23.45,23.33,23.39,357400.0,21.7508,21.8627,21.7508,21.8067,357400.0
2013-06-27 09:50:00,23.39,23.44,23.36,23.44,296600.0,21.8067,21.8533,21.7788,21.8533,296600.0
2013-06-27 09:55:00,23.44,23.48,23.41,23.42,346800.0,21.8533,21.8906,21.8254,21.8347,346800.0
2013-06-27 10:00:00,23.43,23.5,23.28,23.29,406800.0,21.844,21.9093,21.7042,21.7135,406800.0
2013-06-27 10:05:00,23.29,23.38,23.25,23.36,636000.0,21.7135,21.7974,21.6762,21.7788,636000.0
2013-06-27 10:10:00,23.36,23.42,23.34,23.41,267000.0,21.7788,21.8347,21.7601,21.8254,267000.0
2013-06-27 10:15:00,23.42,23.46,23.35,23.42,287800.0,21.8347,21.872,21.7694,21.8347,287800.0
2013-06-27 10:20:00,23.42,23.5,23.42,23.48,577400.0,21.8347,21.9093,21.8347,21.8906,577400.0
2013-06-27 10:25:00,23.49,23.54,23.46,23.53,357000.0,21.9,21.9466,21.872,21.9373,357000.0
2013-06-27 10:30:00,23.53,23.63,23.52,23.6,529000.0,21.9373,22.0305,21.9279,22.0025,529000.0
2013-06-27 10:35:00,23.61,23.63,23.57,23.59,322200.0,22.0118,22.0305,21.9745,21.9932,322200.0
2013-06-27 10:40:00,23.6,23.61,23.52,23.56,304200.0,22.0025,22.0118,21.9279,21.9652,304200.0
2013-06-27 10:45:00,23.57,23.59,23.53,23.55,245400.0,21.9745,21.9932,21.9373,21.9559,245400.0
2013-06-27 10:50:00,23.55,23.61,23.55,23.58,187200.0,21.9559,22.0118,21.9559,21.9839,187200.0
2013-06-27 10:55:00,23.59,23.61,23.53,23.54,178800.0,21.9932,22.0118,21.9373,21.9466,178800.0
2013-06-27 11:00:00,23.54,23.64,23.54,23.64,478000.0,21.9466,22.0398,21.9466,22.0398,478000.0
2013-06-27 11:05:00,23.64,23.66,23.56,23.56,258600.0,22.0398,22.0585,21.9652,21.9652,258600.0
2013-06-27 11:10:00,23.57,23.59,23.51,23.53,163800.0,21.9745,21.9932,21.9186,21.9373,163800.0
2013-06-27 11:15:00,23.53,23.61,23.53,23.56,261000.0,21.9373,22.0118,21.9373,21.9652,261000.0
2013-06-27 11:20:00,23.56,23.58,23.5,23.54,247000.0,21.9652,21.9839,21.9093,21.9466,247000.0
2013-06-27 11:25:00,23.54,23.58,23.5,23.55,171600.0,21.9466,21.9839,21.9093,21.9559,171600.0
2013-06-27 11:30:00,23.56,23.61,23.55,23.58,203600.0,21.9652,22.0118,21.9559,21.9839,203600.0
2013-06-27 11:35:00,23.58,23.6,23.56,23.59,67800.0,21.9839,22.0025,21.9652,21.9932,67800.0
2013-06-27 11:40:00,23.6,23.65,23.59,23.63,296000.0,22.0025,22.0491,21.9932,22.0305,296000.0
2013-06-27 11:45:00,23.63,23.67,23.63,23.67,175400.0,22.0305,22.0678,22.0305,22.0678,175400.0
2013-06-27 11:50:00,23.66,23.73,23.65,23.73,312400.0,22.0585,22.1237,22.0491,22.1237,312400.0
2013-06-27 11:55:00,23.73,23.74,23.65,23.68,127800.0,22.1237,22.133,22.0491,22.0771,127800.0
2013-06-27 12:00:00,23.68,23.71,23.61,23.63,153400.0,22.0771,22.1051,22.0118,22.0305,153400.0
2013-06-27 12:05:00,23.61,23.68,23.59,23.63,194200.0,22.0118,22.0771,21.9932,22.0305,194200.0
2013-06-27 12:10:00,23.63,23.68,23.61,23.66,97000.0,22.0305,22.0771,22.0118,22.0585,97000.0
2013-06-27 12:15:00,23.66,23.69,23.65,23.68,85200.0,22.0585,22.0864,22.0491,22.0771,85200.0
2013-06-27 12:20:00,23.67,23.69,23.63,23.66,167400.0,22.0678,22.0864,22.0305,22.0585,167400.0
2013-06-27 12:25:00,23.66,23.66,23.61,23.64,184200.0,22.0585,22.0585,22.0118,22.0398,184200.0
2013-06-27 12:30:00,23.64,23.68,23.64,23.68,95800.0,22.0398,22.0771,22.0398,22.0771,95800.0
2013-06-27 12:35:00,23.68,23.72,23.66,23.72,176000.0,22.0771,22.1144,22.0585,22.1144,176000.0
2013-06-27 12:40:00,23.72,23.75,23.69,23.69,270600.0,22.1144,22.1424,22.0864,22.0864,270600.0
2013-06-27 12:45:00,23.68,23.71,23.66,23.69,160800.0,22.0771,22.1051,22.0585,22.0864,160800.0
2013-06-27 12:50:00,23.68,23.72,23.68,23.72,59800.0,22.0771,22.1144,22.0771,22.1144,59800.0
2013-06-27 12:55:00,23.73,23.77,23.72,23.73,208800.0,22.1237,22.161,22.1144,22.1237,208800.0
2013-06-27 13:00:00,23.73,23.83,23.71,23.78,501600.0,22.1237,22.2169,22.1051,22.1703,501600.0
2013-06-27 13:05:00,23.78,23.79,23.73,23.75,162400.0,22.1703,22.1797,22.1237,22.1424,162400.0
2013-06-27 13:10:00,23.75,23.82,23.74,23.76,145400.0,22.1424,22.2076,22.133,22.1517,145400.0
2013-06-27 13:15:00,23.77,23.82,23.75,23.81,172800.0,22.161,22.2076,22.1424,22.1983,172800.0
2013-06-27 13:20:00,23.81,23.82,23.75,23.8,140000.0,22.1983,22.2076,22.1424,22.189,140000.0
2013-06-27 13:25:00,23.79,23.85,23.79,23.8,198600.0,22.1797,22.2356,22.1797,22.189,198600.0
2013-06-27 13:30:00,23.8,23.9,23.8,23.9,251200.0,22.189,22.2822,22.189,22.2822,251200.0
2013-06-27 13:35:00,23.9,23.96,23.9,23.93,388800.0,22.2822,22.3381,22.2822,22.3102,388800.0
2013-06-27 13:40:00,23.93,23.94,23.88,23.89,165400.0,22.3102,22.3195,22.2636,22.2729,165400.0
2013-06-27 13:45:00,23.88,23.93,23.87,23.93,231000.0,22.2636,22.3102,22.2542,22.3102,231000.0
2013-06-27 13:50:00,23.93,23.95,23.88,23.92,204000.0,22.3102,22.3288,22.2636,22.3009,204000.0
2013-06-27 13:55:00,23.92,23.92,23.79,23.8,364000.0,22.3009,22.3009,22.1797,22.189,364000.0
2013-06-27 14:00:00,23.8,23.82,23.77,23.79,332800.0,22.189,22.2076,22.161,22.1797,332800.0
2013-06-27 14:05:00,23.79,23.8,23.73,23.77,268800.0,22.1797,22.189,22.1237,22.161,268800.0
2013-06-27 14:10:00,23.77,23.84,23.74,23.83,160000.0,22.161,22.2263,22.133,22.2169,160000.0
2013-06-27 14:15:00,23.83,23.88,23.81,23.86,182400.0,22.2169,22.2636,22.1983,22.2449,182400.0
2013-06-27 14:20:00,23.86,23.91,23.84,23.84,231200.0,22.2449,22.2915,22.2263,22.2263,231200.0
2013-06-27 14:25:00,23.83,23.9,23.82,23.88,168400.0,22.2169,22.2822,22.2076,22.2636,168400.0
2013-06-27 14:30:00,23.89,23.95,23.88,23.9,270200.0,22.2729,22.3288,22.2636,22.2822,270200.0
2013-06-27 14:35:00,23.9,23.93,23.87,23.88,66000.0,22.2822,22.3102,22.2542,22.2636,66000.0
2013-06-27 14:40:00,23.89,23.91,23.82,23.82,117600.0,22.2729,22.2915,22.2076,22.2076,117600.0
2013-06-27 14:45:00,23.82,23.83,23.77,23.8,175000.0,22.2076,22.2169,22.161,22.189,175000.0
2013-06-27 14:50:00,23.8,23.85,23.8,23.83,97000.0,22.189,22.2356,22.189,22.2169,97000.0
2013-06-27 14:55:00,23.84,23.88,23.84,23.86,120800.0,22.2263,22.2636,22.2263,22.2449,120800.0
2013-06-27 15:00:00,23.86,23.87,23.81,23.83,200200.0,22.2449,22.2542,22.1983,22.2169,200200.0
2013-06-27 15:05:00,23.83,23.85,23.78,23.82,196200.0,22.2169,22.2356,22.1703,22.2076,196200.0
2013-06-27 15:10:00,23.81,23.86,23.8,23.86,167000.0,22.1983,22.2449,22.189,22.2449,167000.0
2013-06-27 15:15:00,23.86,23.9,23.86,23.88,119600.0,22.2449,22.2822,22.2449,22.2636,119600.0
2013-06-27 15:20:00,23.88,23.92,23.86,23.92,118400.0,22.2636,22.3009,22.2449,22.3009,118400.0
2013-06-27 15:25:00,23.91,23.96,23.9,23.94,273000.0,22.2915,22.3381,22.2822,22.3195,273000.0
2013-06-27 15:30:00,23.94,23.95,23.88,23.88,197200.0,22.3195,22.3288,22.2636,22.2636,197200.0
2013-06-27 15:35:00,23.88,23.93,23.86,23.9,304400.0,22.2636,22.3102,22.2449,22.2822,304400.0
2013-06-27 15:40:00,23.9,23.94,23.88,23.9,207400.0,22.2822,22.3195,22.2636,22.2822,207400.0
2013-06-27 15:45:00,23.91,23.98,23.91,23.93,553400.0,22.2915,22.3568,22.2915,22.3102,553400.0
2013-06-27 15:50:00,23.93,24.0,23.93,24.0,518400.0,22.3102,22.3754,22.3102,22.3754,518400.0
2013-06-27 15:55:00,23.99,23.99,23.87,23.92,729800.0,22.3661,22.3661,22.2542,22.3009,729800.0
2013-06-28 09:30:00,23.77,23.79,23.64,23.73,500600.0,22.161,22.1797,22.0398,22.1237,500600.0
2013-06-28 09:35:00,23.75,23.86,23.71,23.82,360600.0,22.1424,22.2449,22.1051,22.2076,360600.0
2013-06-28 09:40:00,23.84,23.86,23.73,23.75,157600.0,22.2263,22.2449,22.1237,22.1424,157600.0
2013-06-28 09:45:00,23.77,23.79,23.61,23.67,263400.0,22.161,22.1797,22.0118,22.0678,263400.0
2013-06-28 09:50:00,23.66,23.69,23.61,23.65,225400.0,22.0585,22.0864,22.0118,22.0491,225400.0
2013-06-28 09:55:00,23.65,23.72,23.56,23.56,358800.0,22.0491,22.1144,21.9652,21.9652,358800.0
2013-06-28 10:00:00,23.58,23.74,23.56,23.68,473200.0,21.9839,22.133,21.9652,22.0771,473200.0
2013-06-28 10:05:00,23.68,23.7,23.53,23.68,405600.0,22.0771,22.0957,21.9373,22.0771,405600.0
2013-06-28 10:10:00,23.68,23.72,23.59,23.71,257000.0,22.0771,22.1144,21.9932,22.1051,257000.0
2013-06-28 10:15:00,23.71,23.76,23.67,23.73,324200.0,22.1051,22.1517,22.0678,22.1237,324200.0
2013-06-28 10:20:00,23.71,23.81,23.71,23.81,232600.0,22.1051,22.1983,22.1051,22.1983,232600.0
2013-06-28 10:25:00,23.8,23.84,23.75,23.84,253800.0,22.189,22.2263,22.1424,22.2263,253800.0
2013-06-28 10:30:00,23.84,23.9,23.84,23.86,308600.0,22.2263,22.2822,22.2263,22.2449,308600.0
2013-06-28 10:35:00,23.86,23.97,23.86,23.94,280000.0,22.2449,22.3475,22.2449,22.3195,280000.0
2013-06-28 10:40:00,23.96,23.98,23.86,23.91,301200.0,22.3381,22.3568,22.2449,22.2915,301200.0
2013-06-28 10:45:00,23.91,23.91,23.79,23.8,197200.0,22.2915,22.2915,22.1797,22.189,197200.0
2013-06-28 10:50:00,23.81,23.92,23.81,23.91,212000.0,22.1983,22.3009,22.1983,22.2915,212000.0
2013-06-28 10:55:00,23.9,23.98,23.9,23.93,215800.0,22.2822,22.3568,22.2822,22.3102,215800.0
2013-06-28 11:00:00,23.93,24.09,23.93,24.06,382600.0,22.3102,22.4593,22.3102,22.4314,382600.0
2013-06-28 11:05:00,24.05,24.13,24.05,24.08,291600.0,22.4221,22.4966,22.4221,22.45,291600.0
2013-06-28 11:10:00,24.09,24.14,24.08,24.09,318800.0,22.4593,22.506,22.45,22.4593,318800.0
2013-06-28 11:15:00,24.09,24.11,24.05,24.06,118800.0,22.4593,22.478,22.4221,22.4314,118800.0
2013-06-28 11:20:00,24.05,24.07,24.01,24.01,145000.0,22.4221,22.4407,22.3848,22.3848,145000.0
2013-06-28 11:25:00,24.0,24.02,23.92,23.93,257200.0,22.3754,22.3941,22.3009,22.3102,257200.0
2013-06-28 11:30:00,23.93,24.04,23.93,23.94,146200.0,22.3102,22.4127,22.3102,22.3195,146200.0
2013-06-28 11:35:00,23.94,24.0,23.91,23.99,178000.0,22.3195,22.3754,22.2915,22.3661,178000.0
2013-06-28 11:40:00,23.97,23.98,23.89,23.96,111600.0,22.3475,22.3568,22.2729,22.3381,111600.0
2013-06-28 11:45:00,23.96,24.04,23.95,24.02,114400.0,22.3381,22.4127,22.3288,22.3941,114400.0
2013-06-28 11:50:00,24.02,24.02,23.96,23.98,98800.0,22.3941,22.3941,22.3381,22.3568,98800.0
2013-06-28 11:55:00,23.97,23.99,23.93,23.97,106600.0,22.3475,22.3661,22.3102,22.3475,106600.0
2013-06-28 12:00:00,23.96,23.97,23.83,23.85,161200.0,22.3381,22.3475,22.2169,22.2356,161200.0
2013-06-28 12:05:00,23.86,23.87,23.8,23.8,262400.0,22.2449,22.2542,22.189,22.189,262400.0
2013-06-28 12:10:00,23.8,23.88,23.75,23.86,215800.0,22.189,22.2636,22.1424,22.2449,215800.0
2013-06-28 12:15:00,23.86,23.86,23.75,23.76,126200.0,22.2449,22.2449,22.1424,22.1517,126200.0
2013-06-28 12:20:00,23.77,23.81,23.72,23.79,134600.0,22.161,22.1983,22.1144,22.1797,134600.0
2013-06-28 12:25:00,23.79,23.86,23.77,23.86,86800.0,22.1797,22.2449,22.161,22.2449,86800.0
2013-06-28 12:30:00,23.86,23.86,23.8,23.82,134000.0,22.2449,22.2449,22.189,22.2076,134000.0
2013-06-28 12:35:00,23.83,23.89,23.83,23.89,138600.0,22.2169,22.2729,22.2169,22.2729,138600.0
2013-06-28 12:40:00,23.9,23.9,23.82,23.84,68200.0,22.2822,22.2822,22.2076,22.2263,68200.0
2013-06-28 12:45:00,23.84,23.9,23.83,23.89,98600.0,22.2263,22.2822,22.2169,22.2729,98600.0
2013-06-28 12:50:00,23.87,23.93,23.86,23.91,132400.0,22.2542,22.3102,22.2449,22.2915,132400.0
2013-06-28 12:55:00,23.9,23.93,23.85,23.88,114000.0,22.2822,22.3102,22.2356,22.2636,114000.0
2013-06-28 13:00:00,23.88,23.88,23.82,23.88,68800.0,22.2636,22.2636,22.2076,22.2636,68800.0
2013-06-28 13:05:00,23.88,23.93,23.87,23.91,127200.0,22.2636,22.3102,22.2542,22.2915,127200.0
2013-06-28 13:10:00,23.91,23.96,23.89,23.92,83400.0,22.2915,22.3381,22.2729,22.3009,83400.0
2013-06-28 13:15:00,23.92,23.99,23.91,23.98,119600.0,22.3009,22.3661,22.2915,22.3568,119600.0
2013-06-28 13:20:00,23.97,24.04,23.96,24.02,116600.0,22.3475,22.4127,22.3381,22.3941,116600.0
2013-06-28 13:25:00,24.0,24.02,23.95,23.97,39200.0,22.3754,22.3941,22.3288,22.3475,39200.0
2013-06-28 13:30:00,23.97,24.0,23.97,23.98,40800.0,22.3475,22.3754,22.3475,22.3568,40800.0
2013-06-28 13:35:00,24.0,24.03,23.96,23.96,63800.0,22.3754,22.4034,22.3381,22.3381,63800.0
2013-06-28 13:40:00,23.97,24.0,23.93,23.99,113200.0,22.3475,22.3754,22.3102,22.3661,113200.0
2013-06-28 13:45:00,23.99,24.04,23.99,24.0,82000.0,22.3661,22.4127,22.3661,22.3754,82000.0
2013-06-28 13:50:00,24.0,24.07,23.98,24.06,117000.0,22.3754,22.4407,22.3568,22.4314,117000.0
2013-06-28 13:55:00,24.08,24.13,24.06,24.09,211200.0,22.45,22.4966,22.4314,22.4593,211200.0
2013-06-28 14:00:00,24.1,24.14,24.1,24.11,149800.0,22.4687,22.506,22.4687,22.478,149800.0
2013-06-28 14:05:00,24.11,24.18,24.11,24.14,203600.0,22.478,22.5433,22.478,22.506,203600.0
2013-06-28 14:10:00,24.16,24.17,24.11,24.11,129600.0,22.5246,22.5339,22.478,22.478,129600.0
2013-06-28 14:15:00,24.11,24.13,24.07,24.09,188200.0,22.478,22.4966,22.4407,22.4593,188200.0
2013-06-28 14:20:00,24.07,24.09,24.03,24.05,76600.0,22.4407,22.4593,22.4034,22.4221,76600.0
2013-06-28 14:25:00,24.06,24.11,24.06,24.09,85600.0,22.4314,22.478,22.4314,22.4593,85600.0
2013-06-28 14:30:00,24.09,24.11,24.08,24.08,284800.0,22.4593,22.478,22.45,22.45,284800.0
2013-06-28 14:35:00,24.08,24.12,24.08,24.11,94400.0,22.45,22.4873,22.45,22.478,94400.0
2013-06-28 14:40:00,24.1,24.15,24.05,24.08,203600.0,22.4687,22.5153,22.4221,22.45,203600.0
2013-06-28 14:45:00,24.08,24.12,24.07,24.08,88200.0,22.45,22.4873,22.4407,22.45,88200.0
2013-06-28 14:50:00,24.09,24.11,24.07,24.09,80800.0,22.4593,22.478,22.4407,22.4593,80800.0
2013-06-28 14:55:00,24.08,24.1,24.04,24.09,108400.0,22.45,22.4687,22.4127,22.4593,108400.0
2013-06-28 15:00:00,24.09,24.09,23.96,23.96,150800.0,22.4593,22.4593,22.3381,22.3381,150800.0
2013-06-28 15:05:00,23.97,24.0,23.93,23.98,169800.0,22.3475,22.3754,22.3102,22.3568,169800.0
2013-06-28 15:10:00,23.98,24.0,23.92,23.99,171400.0,22.3568,22.3754,22.3009,22.3661,171400.0
2013-06-28 15:15:00,23.99,24.03,23.99,24.02,111200.0,22.3661,22.4034,22.3661,22.3941,111200.0
2013-06-28 15:20:00,24.02,24.05,23.99,24.03,109000.0,22.3941,22.4221,22.3661,22.4034,109000.0
2013-06-28 15:25:00,24.04,24.09,24.01,24.08,116400.0,22.4127,22.4593,22.3848,22.45,116400.0
2013-06-28 15:30:00,24.09,24.15,24.06,24.1,279400.0,22.4593,22.5153,22.4314,22.4687,279400.0
2013-06-28 15:35:00,24.1,24.13,24.07,24.11,97000.0,22.4687,22.4966,22.4407,22.478,97000.0
2013-06-28 15:40:00,24.11,24.12,24.01,24.02,235200.0,22.478,22.4873,22.3848,22.3941,235200.0
2013-06-28 15:45:00,24.04,24.06,24.0,24.0,213600.0,22.4127,22.4314,22.3754,22.3754,213600.0
2013-06-28 15:50:00,24.01,24.06,23.97,23.97,432200.0,22.3848,22.4314,22.3475,22.3475,432200.0
2013-06-28 15:55:00,23.97,23.97,23.47,23.5,1999400.0,22.3475,22.3475,21.8813,21.9093,1999400.0
2013-07-01 09:30:00,23.96,24.4,23.95,24.29,1388600.0,22.3381,22.7484,22.3288,22.6458,1388600.0
2013-07-01 09:35:00,24.28,24.36,24.21,24.27,452600.0,22.6365,22.7111,22.5712,22.6272,452600.0
2013-07-01 09:40:00,24.27,24.32,24.15,24.22,337400.0,22.6272,22.6738,22.5153,22.5805,337400.0
2013-07-01 09:45:00,24.23,24.41,24.15,24.4,409200.0,22.5899,22.7577,22.5153,22.7484,409200.0
2013-07-01 09:50:00,24.4,24.45,24.36,24.4,454600.0,22.7484,22.795,22.7111,22.7484,454600.0
2013-07-01 09:55:00,24.42,24.49,24.38,24.42,370800.0,22.767,22.8323,22.7297,22.767,370800.0
2013-07-01 10:00:00,24.44,24.67,24.42,24.61,647400.0,22.7857,23.0001,22.767,22.9441,647400.0
2013-07-01 10:05:00,24.63,24.71,24.63,24.66,477200.0,22.9628,23.0374,22.9628,22.9908,477200.0
2013-07-01 10:10:00,24.64,24.68,24.6,24.67,271000.0,22.9721,23.0094,22.9348,23.0001,271000.0
2013-07-01 10:15:00,24.67,24.69,24.63,24.64,165600.0,23.0001,23.0187,22.9628,22.9721,165600.0
2013-07-01 10:20:00,24.63,24.66,24.58,24.63,282400.0,22.9628,22.9908,22.9162,22.9628,282400.0
2013-07-01 10:25:00,24.63,24.66,24.57,24.58,210400.0,22.9628,22.9908,22.9069,22.9162,210400.0
2013-07-01 10:30:00,24.58,24.63,24.57,24.61,141400.0,22.9162,22.9628,22.9069,22.9441,141400.0
2013-07-01 10:35:00,24.61,24.61,24.56,24.59,229600.0,22.9441,22.9441,22.8975,22.9255,229600.0
2013-07-01 10:40:00,24.59,24.61,24.57,24.61,159800.0,22.9255,22.9441,22.9069,22.9441,159800.0
2013-07-01 10:45:00,24.61,24.67,24.58,24.66,224000.0,22.9441,23.0001,22.9162,22.9908,224000.0
2013-07-01 10:50:00,24.66,24.69,24.65,24.67,186800.0,22.9908,23.0187,22.9814,23.0001,186800.0
2013-07-01 10:55:00,24.67,24.73,24.6,24.6,293200.0,23.0001,23.056,22.9348,22.9348,293200.0
2013-07-01 11:00:00,24.6,24.71,24.6,24.66,170000.0,22.9348,23.0374,22.9348,22.9908,170000.0
2013-07-01 11:05:00,24.66,24.75,24.65,24.74,177200.0,22.9908,23.0747,22.9814,23.0653,177200.0
2013-07-01 11:10:00,24.74,24.75,24.69,24.7,113200.0,23.0653,23.0747,23.0187,23.0281,113200.0
2013-07-01 11:15:00,24.71,24.75,24.66,24.73,101600.0,23.0374,23.0747,22.9908,23.056,101600.0
2013-07-01 11:20:00,24.73,24.73,24.67,24.72,132800.0,23.056,23.056,23.0001,23.0467,132800.0
2013-07-01 11:25:00,24.71,24.74,24.7,24.72,58600.0,23.0374,23.0653,23.0281,23.0467,58600.0
2013-07-01 11:30:00,24.73,24.77,24.72,24.75,172000.0,23.056,23.0933,23.0467,23.0747,172000.0
2013-07-01 11:35:00,24.74,24.75,24.61,24.62,142000.0,23.0653,23.0747,22.9441,22.9535,142000.0
2013-07-01 11:40:00,24.63,24.66,24.59,24.63,221800.0,22.9628,22.9908,22.9255,22.9628,221800.0
2013-07-01 11:45:00,24.64,24.74,24.64,24.74,145400.0,22.9721,23.0653,22.9721,23.0653,145400.0
2013-07-01 11:50:00,24.73,24.79,24.72,24.76,154400.0,23.056,23.112,23.0467,23.084,154400.0
2013-07-01 11:55:00,24.75,24.85,24.75,24.84,253800.0,23.0747,23.1679,23.0747,23.1586,253800.0
2013-07-01 12:00:00,24.84,24.86,24.81,24.86,87200.0,23.1586,23.1772,23.1306,23.1772,87200.0
2013-07-01 12:05:00,24.84,24.88,24.82,24.87,218800.0,23.1586,23.1959,23.1399,23.1865,218800.0
2013-07-01 12:10:00,24.87,24.9,24.86,24.88,168200.0,23.1865,23.2145,23.1772,23.1959,168200.0
2013-07-01 12:15:00,24.88,24.95,24.86,24.87,287600.0,23.1959,23.2611,23.1772,23.1865,287600.0
2013-07-01 12:20:00,24.86,24.9,24.83,24.84,121400.0,23.1772,23.2145,23.1493,23.1586,121400.0
2013-07-01 12:25:00,24.83,24.85,24.8,24.8,136200.0,23.1493,23.1679,23.1213,23.1213,136200.0
2013-07-01 12:30:00,24.8,24.89,24.77,24.86,91400.0,23.1213,23.2052,23.0933,23.1772,91400.0
2013-07-01 12:35:00,24.86,24.9,24.84,24.85,97400.0,23.1772,23.2145,23.1586,23.1679,97400.0
2013-07-01 12:40:00,24.86,24.89,24.85,24.87,122800.0,23.1772,23.2052,23.1679,23.1865,122800.0
2013-07-01 12:45:00,24.86,24.95,24.86,24.93,279800.0,23.1772,23.2611,23.1772,23.2425,279800.0
2013-07-01 12:50:00,24.93,24.96,24.9,24.93,285400.0,23.2425,23.2705,23.2145,23.2425,285400.0
2013-07-01 12:55:00,24.92,24.93,24.88,24.9,128000.0,23.2332,23.2425,23.1959,23.2145,128000.0
2013-07-01 13:00:00,24.9,24.93,24.86,24.92,94600.0,23.2145,23.2425,23.1772,23.2332,94600.0
2013-07-01 13:05:00,24.92,24.93,24.89,24.9,72200.0,23.2332,23.2425,23.2052,23.2145,72200.0
2013-07-01 13:10:00,24.91,24.93,24.88,24.91,74600.0,23.2238,23.2425,23.1959,23.2238,74600.0
2013-07-01 13:15:00,24.92,24.96,24.9,24.93,228800.0,23.2332,23.2705,23.2145,23.2425,228800.0
2013-07-01 13:20:00,24.92,24.93,24.89,24.93,51800.0,23.2332,23.2425,23.2052,23.2425,51800.0
2013-07-01 13:25:00,24.94,25.0,24.93,24.94,149400.0,23.2518,23.3077,23.2425,23.2518,149400.0
2013-07-01 13:30:00,24.95,24.98,24.92,24.93,88200.0,23.2611,23.2891,23.2332,23.2425,88200.0
2013-07-01 13:35:00,24.92,24.96,24.91,24.94,136000.0,23.2332,23.2705,23.2238,23.2518,136000.0
2013-07-01 13:40:00,24.94,24.98,24.81,24.83,178000.0,23.2518,23.2891,23.1306,23.1493,178000.0
2013-07-01 13:45:00,24.83,24.86,24.79,24.81,123200.0,23.1493,23.1772,23.112,23.1306,123200.0
2013-07-01 13:50:00,24.8,24.81,24.73,24.77,254200.0,23.1213,23.1306,23.056,23.0933,254200.0
2013-07-01 13:55:00,24.78,24.78,24.68,24.68,225600.0,23.1026,23.1026,23.0094,23.0094,225600.0
2013-07-01 14:00:00,24.68,24.75,24.64,24.74,178600.0,23.0094,23.0747,22.9721,23.0653,178600.0
2013-07-01 14:05:00,24.74,24.8,24.72,24.76,121400.0,23.0653,23.1213,23.0467,23.084,121400.0
2013-07-01 14:10:00,24.77,24.78,24.7,24.72,122400.0,23.0933,23.1026,23.0281,23.0467,122400.0
2013-07-01 14:15:00,24.73,24.73,24.68,24.71,126200.0,23.056,23.056,23.0094,23.0374,126200.0
2013-07-01 14:20:00,24.72,24.72,24.62,24.63,165000.0,23.0467,23.0467,22.9535,22.9628,165000.0
2013-07-01 14:25:00,24.63,24.75,24.63,24.75,159800.0,22.9628,23.0747,22.9628,23.0747,159800.0
2013-07-01 14:30:00,24.75,24.75,24.67,24.67,121800.0,23.0747,23.0747,23.0001,23.0001,121800.0
2013-07-01 14:35:00,24.68,24.72,24.65,24.7,89800.0,23.0094,23.0467,22.9814,23.0281,89800.0
2013-07-01 14:40:00,24.68,24.83,24.68,24.83,185800.0,23.0094,23.1493,23.0094,23.1493,185800.0
2013-07-01 14:45:00,24.82,24.84,24.76,24.79,142400.0,23.1399,23.1586,23.084,23.112,142400.0
2013-07-01 14:50:00,24.8,24.86,24.77,24.84,130000.0,23.1213,23.1772,23.0933,23.1586,130000.0
2013-07-01 14:55:00,24.83,24.85,24.79,24.81,175200.0,23.1493,23.1679,23.112,23.1306,175200.0
2013-07-01 15:00:00,24.81,24.9,24.8,24.86,205400.0,23.1306,23.2145,23.1213,23.1772,205400.0
2013-07-01 15:05:00,24.87,24.88,24.82,24.86,103800.0,23.1865,23.1959,23.1399,23.1772,103800.0
2013-07-01 15:10:00,24.84,24.86,24.78,24.83,136800.0,23.1586,23.1772,23.1026,23.1493,136800.0
2013-07-01 15:15:00,24.83,24.83,24.75,24.77,133600.0,23.1493,23.1493,23.0747,23.0933,133600.0
2013-07-01 15:20:00,24.79,24.82,24.74,24.79,211400.0,23.112,23.1399,23.0653,23.112,211400.0
2013-07-01 15:25:00,24.77,24.82,24.73,24.73,110600.0,23.0933,23.1399,23.056,23.056,110600.0
2013-07-01 15:30:00,24.73,24.73,24.59,24.62,470400.0,23.056,23.056,22.9255,22.9535,470400.0
2013-07-01 15:35:00,24.63,24.65,24.48,24.5,446200.0,22.9628,22.9814,22.8229,22.8416,446200.0
2013-07-01 15:40:00,24.52,24.52,24.44,24.49,330400.0,22.8602,22.8602,22.7857,22.8323,330400.0
2013-07-01 15:45:00,24.49,24.57,24.49,24.52,428400.0,22.8323,22.9069,22.8323,22.8602,428400.0
2013-07-01 15:50:00,24.52,24.66,24.5,24.65,545000.0,22.8602,22.9908,22.8416,22.9814,545000.0
2013-07-01 15:55:00,24.66,24.71,24.55,24.61,945000.0,22.9908,23.0374,22.8882,22.9441,945000.0
2013-07-02 09:30:00,24.63,24.73,24.6,24.66,544400.0,22.9628,23.056,22.9348,22.9908,544400.0
2013-07-02 09:35:00,24.65,24.78,24.65,24.74,447000.0,22.9814,23.1026,22.9814,23.0653,447000.0
2013-07-02 09:40:00,24.75,24.87,24.71,24.81,570200.0,23.0747,23.1865,23.0374,23.1306,570200.0
2013-07-02 09:45:00,24.8,24.98,24.8,24.93,447400.0,23.1213,23.2891,23.1213,23.2425,447400.0
2013-07-02 09:50:00,24.93,24.98,24.9,24.93,292600.0,23.2425,23.2891,23.2145,23.2425,292600.0
2013-07-02 09:55:00,24.93,24.99,24.84,24.85,229800.0,23.2425,23.2984,23.1586,23.1679,229800.0
2013-07-02 10:00:00,24.86,24.9,24.63,24.73,549600.0,23.1772,23.2145,22.9628,23.056,549600.0
2013-07-02 10:05:00,24.74,24.91,24.73,24.82,458400.0,23.0653,23.2238,23.056,23.1399,458400.0
2013-07-02 10:10:00,24.81,24.85,24.74,24.83,278600.0,23.1306,23.1679,23.0653,23.1493,278600.0
2013-07-02 10:15:00,24.83,24.84,24.74,24.8,243200.0,23.1493,23.1586,23.0653,23.1213,243200.0
2013-07-02 10:20:00,24.81,24.92,24.81,24.9,379800.0,23.1306,23.2332,23.1306,23.2145,379800.0
2013-07-02 10:25:00,24.9,24.96,24.86,24.88,301600.0,23.2145,23.2705,23.1772,23.1959,301600.0
2013-07-02 10:30:00,24.88,24.9,24.79,24.86,170000.0,23.1959,23.2145,23.112,23.1772,170000.0
2013-07-02 10:35:00,24.86,24.93,24.86,24.93,218200.0,23.1772,23.2425,23.1772,23.2425,218200.0
2013-07-02 10:40:00,24.93,25.07,24.93,25.0,772400.0,23.2425,23.373,23.2425,23.3077,772400.0
2013-07-02 10:45:00,25.01,25.06,24.96,25.0,325400.0,23.3171,23.3637,23.2705,23.3077,325400.0
2013-07-02 10:50:00,25.0,25.06,24.97,25.02,206800.0,23.3077,23.3637,23.2798,23.3264,206800.0
2013-07-02 10:55:00,25.02,25.06,25.0,25.02,120800.0,23.3264,23.3637,23.3077,23.3264,120800.0
2013-07-02 11:00:00,25.03,25.05,24.96,24.96,180000.0,23.3357,23.3544,23.2705,23.2705,180000.0
2013-07-02 11:05:00,24.95,25.05,24.95,25.03,223200.0,23.2611,23.3544,23.2611,23.3357,223200.0
2013-07-02 11:10:00,25.0,25.05,24.98,25.04,183600.0,23.3077,23.3544,23.2891,23.345,183600.0
2013-07-02 11:15:00,25.04,25.11,25.02,25.08,401000.0,23.345,23.4103,23.3264,23.3823,401000.0
2013-07-02 11:20:00,25.08,25.09,25.0,25.04,145600.0,23.3823,23.3917,23.3077,23.345,145600.0
2013-07-02 11:25:00,25.03,25.06,24.96,25.05,206400.0,23.3357,23.3637,23.2705,23.3544,206400.0
2013-07-02 11:30:00,25.06,25.09,25.01,25.05,190200.0,23.3637,23.3917,23.3171,23.3544,190200.0
2013-07-02 11:35:00,25.07,25.09,25.05,25.07,95800.0,23.373,23.3917,23.3544,23.373,95800.0
2013-07-02 11:40:00,25.06,25.09,25.04,25.07,57000.0,23.3637,23.3917,23.345,23.373,57000.0
2013-07-02 11:45:00,25.07,25.14,25.06,25.06,300400.0,23.373,23.4383,23.3637,23.3637,300400.0
2013-07-02 11:50:00,25.07,25.1,25.04,25.07,156600.0,23.373,23.401,23.345,23.373,156600.0
2013-07-02 11:55:00,25.08,25.09,25.03,25.06,141600.0,23.3823,23.3917,23.3357,23.3637,141600.0
2013-07-02 12:00:00,25.05,25.07,25.0,25.06,175600.0,23.3544,23.373,23.3077,23.3637,175600.0
2013-07-02 12:05:00,25.06,25.06,24.96,24.96,130600.0,23.3637,23.3637,23.2705,23.2705,130600.0
2013-07-02 12:10:00,24.96,24.98,24.89,24.93,231600.0,23.2705,23.2891,23.2052,23.2425,231600.0
2013-07-02 12:15:00,24.93,24.94,24.88,24.89,198400.0,23.2425,23.2518,23.1959,23.2052,198400.0
2013-07-02 12:20:00,24.9,24.9,24.8,24.81,313000.0,23.2145,23.2145,23.1213,23.1306,313000.0
2013-07-02 12:25:00,24.81,24.86,24.8,24.85,104600.0,23.1306,23.1772,23.1213,23.1679,104600.0
2013-07-02 12:30:00,24.85,24.93,24.83,24.87,214400.0,23.1679,23.2425,23.1493,23.1865,214400.0
2013-07-02 12:35:00,24.86,24.9,24.85,24.86,74000.0,23.1772,23.2145,23.1679,23.1772,74000.0
2013-07-02 12:40:00,24.86,24.86,24.75,24.75,342800.0,23.1772,23.1772,23.0747,23.0747,342800.0
2013-07-02 12:45:00,24.75,24.79,24.71,24.79,137800.0,23.0747,23.112,23.0374,23.112,137800.0
2013-07-02 12:50:00,24.79,24.8,24.75,24.75,33200.0,23.112,23.1213,23.0747,23.0747,33200.0
2013-07-02 12:55:00,24.76,24.83,24.76,24.8,124000.0,23.084,23.1493,23.084,23.1213,124000.0
2013-07-02 13:00:00,24.8,24.81,24.75,24.75,109600.0,23.1213,23.1306,23.0747,23.0747,109600.0
2013-07-02 13:05:00,24.75,24.78,24.74,24.78,48200.0,23.0747,23.1026,23.0653,23.1026,48200.0
2013-07-02 13:10:00,24.78,24.79,24.7,24.71,150000.0,23.1026,23.112,23.0281,23.0374,150000.0
2013-07-02 13:15:00,24.7,24.71,24.66,24.71,190200.0,23.0281,23.0374,22.9908,23.0374,190200.0
2013-07-02 13:20:00,24.7,24.72,24.68,24.7,98000.0,23.0281,23.0467,23.0094,23.0281,98000.0
2013-07-02 13:25:00,24.7,24.71,24.66,24.67,117400.0,23.0281,23.0374,22.9908,23.0001,117400.0
2013-07-02 13:30:00,24.66,24.69,24.63,24.65,239600.0,22.9908,23.0187,22.9628,22.9814,239600.0
2013-07-02 13:35:00,24.66,24.66,24.51,24.52,349800.0,22.9908,22.9908,22.8509,22.8602,349800.0
2013-07-02 13:40:00,24.52,24.55,24.46,24.54,260600.0,22.8602,22.8882,22.8043,22.8789,260600.0
2013-07-02 13:45:00,24.52,24.53,24.46,24.48,256600.0,22.8602,22.8696,22.8043,22.8229,256600.0
2013-07-02 13:50:00,24.48,24.58,24.47,24.54,172600.0,22.8229,22.9162,22.8136,22.8789,172600.0
2013-07-02 13:55:00,24.55,24.57,24.53,24.55,127600.0,22.8882,22.9069,22.8696,22.8882,127600.0
2013-07-02 14:00:00,24.56,24.56,24.42,24.48,255800.0,22.8975,22.8975,22.767,22.8229,255800.0
2013-07-02 14:05:00,24.48,24.48,24.36,24.37,222000.0,22.8229,22.8229,22.7111,22.7204,222000.0
2013-07-02 14:10:00,24.38,24.39,24.3,24.33,519200.0,22.7297,22.739,22.6551,22.6831,519200.0
2013-07-02 14:15:00,24.32,24.33,24.23,24.25,271000.0,22.6738,22.6831,22.5899,22.6085,271000.0
2013-07-02 14:20:00,24.24,24.27,24.22,24.24,210000.0,22.5992,22.6272,22.5805,22.5992,210000.0
2013-07-02 14:25:00,24.22,24.23,24.15,24.15,373400.0,22.5805,22.5899,22.5153,22.5153,373400.0
2013-07-02 14:30:00,24.15,24.25,24.14,24.25,193000.0,22.5153,22.6085,22.506,22.6085,193000.0
2013-07-02 14:35:00,24.25,24.25,24.13,24.13,251400.0,22.6085,22.6085,22.4966,22.4966,251400.0
2013-07-02 14:40:00,24.13,24.22,24.11,24.21,227800.0,22.4966,22.5805,22.478,22.5712,227800.0
2013-07-02 14:45:00,24.2,24.25,24.13,24.24,212400.0,22.5619,22.6085,22.4966,22.5992,212400.0
2013-07-02 14:50:00,24.24,24.4,24.23,24.38,428200.0,22.5992,22.7484,22.5899,22.7297,428200.0
2013-07-02 14:55:00,24.38,24.38,24.31,24.32,261600.0,22.7297,22.7297,22.6645,22.6738,261600.0
2013-07-02 15:00:00,24.33,24.35,24.3,24.31,124400.0,22.6831,22.7017,22.6551,22.6645,124400.0
2013-07-02 15:05:00,24.32,24.37,24.29,24.34,141000.0,22.6738,22.7204,22.6458,22.6924,141000.0
2013-07-02 15:10:00,24.34,24.42,24.34,24.39,169000.0,22.6924,22.767,22.6924,22.739,169000.0
2013-07-02 15:15:00,24.39,24.43,24.36,24.42,110800.0,22.739,22.7763,22.7111,22.767,110800.0
2013-07-02 15:20:00,24.43,24.44,24.34,24.35,176000.0,22.7763,22.7857,22.6924,22.7017,176000.0
2013-07-02 15:25:00,24.36,24.36,24.3,24.3,146400.0,22.7111,22.7111,22.6551,22.6551,146400.0
2013-07-02 15:30:00,24.31,24.34,24.25,24.33,262200.0,22.6645,22.6924,22.6085,22.6831,262200.0
2013-07-02 15:35:00,24.32,24.43,24.3,24.42,322400.0,22.6738,22.7763,22.6551,22.767,322400.0
2013-07-02 15:40:00,24.41,24.48,24.41,24.46,188800.0,22.7577,22.8229,22.7577,22.8043,188800.0
2013-07-02 15:45:00,24.45,24.56,24.44,24.5,433200.0,22.795,22.8975,22.7857,22.8416,433200.0
2013-07-02 15:50:00,24.5,24.58,24.5,24.57,227400.0,22.8416,22.9162,22.8416,22.9069,227400.0
2013-07-02 15:55:00,24.58,24.67,24.56,24.65,548600.0,22.9162,23.0001,22.8975,22.9814,548600.0
2013-07-03 09:30:00,24.3,24.41,24.21,24.28,727200.0,22.6551,22.7577,22.5712,22.6365,727200.0
2013-07-03 09:35:00,24.28,24.41,24.25,24.36,591400.0,22.6365,22.7577,22.6085,22.7111,591400.0
2013-07-03 09:40:00,24.36,24.5,24.36,24.36,487000.0,22.7111,22.8416,22.7111,22.7111,487000.0
2013-07-03 09:45:00,24.38,24.49,24.38,24.44,316600.0,22.7297,22.8323,22.7297,22.7857,316600.0
2013-07-03 09:50:00,24.43,24.53,24.4,24.49,303600.0,22.7763,22.8696,22.7484,22.8323,303600.0
2013-07-03 09:55:00,24.5,24.5,24.28,24.29,294800.0,22.8416,22.8416,22.6365,22.6458,294800.0
2013-07-03 10:00:00,24.28,24.43,24.25,24.3,489600.0,22.6365,22.7763,22.6085,22.6551,489600.0
2013-07-03 10:05:00,24.29,24.44,24.24,24.44,351600.0,22.6458,22.7857,22.5992,22.7857,351600.0
2013-07-03 10:10:00,24.43,24.45,24.22,24.4,529800.0,22.7763,22.795,22.5805,22.7484,529800.0
2013-07-03 10:15:00,24.41,24.43,24.3,24.37,262000.0,22.7577,22.7763,22.6551,22.7204,262000.0
2013-07-03 10:20:00,24.36,24.45,24.36,24.45,224400.0,22.7111,22.795,22.7111,22.795,224400.0
2013-07-03 10:25:00,24.43,24.51,24.36,24.5,306600.0,22.7763,22.8509,22.7111,22.8416,306600.0
2013-07-03 10:30:00,24.51,24.58,24.42,24.56,378600.0,22.8509,22.9162,22.767,22.8975,378600.0
2013-07-03 10:35:00,24.55,24.58,24.38,24.43,418000.0,22.8882,22.9162,22.7297,22.7763,418000.0
2013-07-03 10:40:00,24.43,24.48,24.4,24.43,124800.0,22.7763,22.8229,22.7484,22.7763,124800.0
2013-07-03 10:45:00,24.43,24.47,24.37,24.46,134000.0,22.7763,22.8136,22.7204,22.8043,134000.0
2013-07-03 10:50:00,24.45,24.5,24.42,24.43,90000.0,22.795,22.8416,22.767,22.7763,90000.0
2013-07-03 10:55:00,24.45,24.47,24.41,24.42,63000.0,22.795,22.8136,22.7577,22.767,63000.0
2013-07-03 11:00:00,24.43,24.55,24.43,24.49,127600.0,22.7763,22.8882,22.7763,22.8323,127600.0
2013-07-03 11:05:00,24.5,24.5,24.43,24.46,124400.0,22.8416,22.8416,22.7763,22.8043,124400.0
2013-07-03 11:10:00,24.46,24.55,24.45,24.52,141800.0,22.8043,22.8882,22.795,22.8602,141800.0
2013-07-03 11:15:00,24.52,24.59,24.49,24.56,166000.0,22.8602,22.9255,22.8323,22.8975,166000.0
2013-07-03 11:20:00,24.57,24.59,24.53,24.55,106600.0,22.9069,22.9255,22.8696,22.8882,106600.0
2013-07-03 11:25:00,24.54,24.56,24.52,24.55,97800.0,22.8789,22.8975,22.8602,22.8882,97800.0
2013-07-03 11:30:00,24.54,24.64,24.54,24.61,242600.0,22.8789,22.9721,22.8789,22.9441,242600.0
2013-07-03 11:35:00,24.62,24.64,24.54,24.6,94200.0,22.9535,22.9721,22.8789,22.9348,94200.0
2013-07-03 11:40:00,24.59,24.61,24.53,24.6,153200.0,22.9255,22.9441,22.8696,22.9348,153200.0
2013-07-03 11:45:00,24.6,24.63,24.53,24.57,128000.0,22.9348,22.9628,22.8696,22.9069,128000.0
2013-07-03 11:50:00,24.57,24.7,24.57,24.69,215800.0,22.9069,23.0281,22.9069,23.0187,215800.0
2013-07-03 11:55:00,24.7,24.86,24.7,24.85,764400.0,23.0281,23.1772,23.0281,23.1679,764400.0
2013-07-03 12:00:00,24.85,24.85,24.76,24.81,151000.0,23.1679,23.1679,23.084,23.1306,151000.0
2013-07-03 12:05:00,24.8,24.88,24.8,24.86,135200.0,23.1213,23.1959,23.1213,23.1772,135200.0
2013-07-03 12:10:00,24.86,24.9,24.83,24.85,209200.0,23.1772,23.2145,23.1493,23.1679,209200.0
2013-07-03 12:15:00,24.85,24.93,24.85,24.93,110400.0,23.1679,23.2425,23.1679,23.2425,110400.0
2013-07-03 12:20:00,24.93,25.0,24.89,24.89,232000.0,23.2425,23.3077,23.2052,23.2052,232000.0
2013-07-03 12:25:00,24.89,24.94,24.89,24.93,146000.0,23.2052,23.2518,23.2052,23.2425,146000.0
2013-07-03 12:30:00,24.92,24.95,24.86,24.88,188400.0,23.2332,23.2611,23.1772,23.1959,188400.0
2013-07-03 12:35:00,24.88,24.9,24.81,24.81,290400.0,23.1959,23.2145,23.1306,23.1306,290400.0
2013-07-03 12:40:00,24.81,24.83,24.78,24.79,216600.0,23.1306,23.1493,23.1026,23.112,216600.0
2013-07-03 12:45:00,24.77,24.78,24.73,24.77,179800.0,23.0933,23.1026,23.056,23.0933,179800.0
2013-07-03 12:50:00,24.78,24.79,24.66,24.73,253400.0,23.1026,23.112,22.9908,23.056,253400.0
2013-07-03 12:55:00,24.72,24.81,24.72,24.8,215200.0,23.0467,23.1306,23.0467,23.1213,215200.0
2013-07-05 09:30:00,25.56,25.62,25.28,25.3,1020800.0,23.8298,23.8858,23.5688,23.5874,1020800.0
2013-07-05 09:35:00,25.28,25.35,25.21,25.23,564000.0,23.5688,23.6341,23.5035,23.5222,564000.0
2013-07-05 09:40:00,25.23,25.25,25.11,25.22,472800.0,23.5222,23.5408,23.4103,23.5129,472800.0
2013-07-05 09:45:00,25.22,25.37,25.15,25.36,466000.0,23.5129,23.6527,23.4476,23.6434,466000.0
2013-07-05 09:50:00,25.36,25.38,25.23,25.25,375800.0,23.6434,23.662,23.5222,23.5408,375800.0
2013-07-05 09:55:00,25.25,25.29,25.2,25.21,192000.0,23.5408,23.5781,23.4942,23.5035,192000.0
2013-07-05 10:00:00,25.2,25.22,25.12,25.17,412000.0,23.4942,23.5129,23.4196,23.4662,412000.0
2013-07-05 10:05:00,25.18,25.32,25.14,25.2,284600.0,23.4756,23.6061,23.4383,23.4942,284600.0
2013-07-05 10:10:00,25.19,25.2,25.03,25.12,486400.0,23.4849,23.4942,23.3357,23.4196,486400.0
2013-07-05 10:15:00,25.11,25.11,24.93,25.0,337600.0,23.4103,23.4103,23.2425,23.3077,337600.0
2013-07-05 10:20:00,25.01,25.01,24.75,24.81,374000.0,23.3171,23.3171,23.0747,23.1306,374000.0
2013-07-05 10:25:00,24.81,24.92,24.76,24.92,464600.0,23.1306,23.2332,23.084,23.2332,464600.0
2013-07-05 10:30:00,24.92,25.04,24.83,25.02,413400.0,23.2332,23.345,23.1493,23.3264,413400.0
2013-07-05 10:35:00,25.02,25.05,24.84,24.91,411000.0,23.3264,23.3544,23.1586,23.2238,411000.0
2013-07-05 10:40:00,24.91,25.03,24.89,24.95,177400.0,23.2238,23.3357,23.2052,23.2611,177400.0
2013-07-05 10:45:00,24.95,25.04,24.9,24.95,178600.0,23.2611,23.345,23.2145,23.2611,178600.0
2013-07-05 10:50:00,24.94,25.05,24.93,25.05,136600.0,23.2518,23.3544,23.2425,23.3544,136600.0
2013-07-05 10:55:00,25.04,25.16,25.01,25.14,477200.0,23.345,23.4569,23.3171,23.4383,477200.0
2013-07-05 11:00:00,25.15,25.24,25.12,25.2,389200.0,23.4476,23.5315,23.4196,23.4942,389200.0
2013-07-05 11:05:00,25.2,25.22,25.14,25.2,155000.0,23.4942,23.5129,23.4383,23.4942,155000.0
2013-07-05 11:10:00,25.2,25.24,25.15,25.16,254600.0,23.4942,23.5315,23.4476,23.4569,254600.0
2013-07-05 11:15:00,25.15,25.18,25.08,25.18,145000.0,23.4476,23.4756,23.3823,23.4756,145000.0
2013-07-05 11:20:00,25.19,25.2,25.1,25.12,90400.0,23.4849,23.4942,23.401,23.4196,90400.0
2013-07-05 11:25:00,25.14,25.17,25.06,25.06,132800.0,23.4383,23.4662,23.3637,23.3637,132800.0
2013-07-05 11:30:00,25.06,25.07,24.97,24.97,248000.0,23.3637,23.373,23.2798,23.2798,248000.0
2013-07-05 11:35:00,24.97,25.1,24.96,25.09,115800.0,23.2798,23.401,23.2705,23.3917,115800.0
2013-07-05 11:40:00,25.08,25.08,25.03,25.03,52400.0,23.3823,23.3823,23.3357,23.3357,52400.0
2013-07-05 11:45:00,25.03,25.05,24.99,25.04,61800.0,23.3357,23.3544,23.2984,23.345,61800.0
2013-07-05 11:50:00,25.05,25.1,25.05,25.07,143400.0,23.3544,23.401,23.3544,23.373,143400.0
2013-07-05 11:55:00,25.07,25.27,25.07,25.25,355400.0,23.373,23.5595,23.373,23.5408,355400.0
2013-07-05 12:00:00,25.26,25.33,25.25,25.31,495600.0,23.5501,23.6154,23.5408,23.5968,495600.0
2013-07-05 12:05:00,25.32,25.32,25.23,25.23,401200.0,23.6061,23.6061,23.5222,23.5222,401200.0
2013-07-05 12:10:00,25.24,25.28,25.21,25.23,87200.0,23.5315,23.5688,23.5035,23.5222,87200.0
2013-07-05 12:15:00,25.23,25.31,25.22,25.29,127800.0,23.5222,23.5968,23.5129,23.5781,127800.0
2013-07-05 12:20:00,25.27,25.31,25.24,25.25,61000.0,23.5595,23.5968,23.5315,23.5408,61000.0
2013-07-05 12:25:00,25.25,25.25,25.22,25.24,111200.0,23.5408,23.5408,23.5129,23.5315,111200.0
2013-07-05 12:30:00,25.24,25.29,25.24,25.27,327400.0,23.5315,23.5781,23.5315,23.5595,327400.0
2013-07-05 12:35:00,25.27,25.32,25.23,25.24,157200.0,23.5595,23.6061,23.5222,23.5315,157200.0
2013-07-05 12:40:00,25.23,25.28,25.22,25.27,87000.0,23.5222,23.5688,23.5129,23.5595,87000.0
2013-07-05 12:45:00,25.25,25.33,25.24,25.31,164000.0,23.5408,23.6154,23.5315,23.5968,164000.0
2013-07-05 12:50:00,25.33,25.34,25.29,25.3,76600.0,23.6154,23.6247,23.5781,23.5874,76600.0
2013-07-05 12:55:00,25.29,25.33,25.28,25.32,72400.0,23.5781,23.6154,23.5688,23.6061,72400.0
2013-07-05 13:00:00,25.33,25.34,25.26,25.26,112600.0,23.6154,23.6247,23.5501,23.5501,112600.0
2013-07-05 13:05:00,25.27,25.32,25.25,25.31,95800.0,23.5595,23.6061,23.5408,23.5968,95800.0
2013-07-05 13:10:00,25.31,25.39,25.29,25.36,226200.0,23.5968,23.6713,23.5781,23.6434,226200.0
2013-07-05 13:15:00,25.36,25.36,25.31,25.32,81000.0,23.6434,23.6434,23.5968,23.6061,81000.0
2013-07-05 13:20:00,25.31,25.33,25.28,25.32,58800.0,23.5968,23.6154,23.5688,23.6061,58800.0
2013-07-05 13:25:00,25.34,25.35,25.31,25.34,55400.0,23.6247,23.6341,23.5968,23.6247,55400.0
2013-07-05 13:30:00,25.34,25.38,25.34,25.36,89000.0,23.6247,23.662,23.6247,23.6434,89000.0
2013-07-05 13:35:00,25.36,25.38,25.33,25.36,59600.0,23.6434,23.662,23.6154,23.6434,59600.0
2013-07-05 13:40:00,25.35,25.39,25.35,25.36,59000.0,23.6341,23.6713,23.6341,23.6434,59000.0
2013-07-05 13:45:00,25.36,25.41,25.36,25.39,95600.0,23.6434,23.69,23.6434,23.6713,95600.0
2013-07-05 13:50:00,25.39,25.44,25.39,25.42,119800.0,23.6713,23.718,23.6713,23.6993,119800.0
2013-07-05 13:55:00,25.43,25.43,25.4,25.4,144800.0,23.7086,23.7086,23.6807,23.6807,144800.0
2013-07-05 14:00:00,25.41,25.43,25.4,25.43,130200.0,23.69,23.7086,23.6807,23.7086,130200.0
2013-07-05 14:05:00,25.41,25.46,25.36,25.44,176000.0,23.69,23.7366,23.6434,23.718,176000.0
2013-07-05 14:10:00,25.44,25.52,25.43,25.51,332400.0,23.718,23.7925,23.7086,23.7832,332400.0
2013-07-05 14:15:00,25.52,25.52,25.43,25.43,187200.0,23.7925,23.7925,23.7086,23.7086,187200.0
2013-07-05 14:20:00,25.46,25.52,25.46,25.49,103400.0,23.7366,23.7925,23.7366,23.7646,103400.0
2013-07-05 14:25:00,25.49,25.52,25.45,25.5,85200.0,23.7646,23.7925,23.7273,23.7739,85200.0
2013-07-05 14:30:00,25.5,25.53,25.47,25.53,121400.0,23.7739,23.8019,23.7459,23.8019,121400.0
2013-07-05 14:35:00,25.53,25.58,25.52,25.56,179400.0,23.8019,23.8485,23.7925,23.8298,179400.0
2013-07-05 14:40:00,25.57,25.57,25.47,25.49,170200.0,23.8392,23.8392,23.7459,23.7646,170200.0
2013-07-05 14:45:00,25.49,25.51,25.36,25.42,133200.0,23.7646,23.7832,23.6434,23.6993,133200.0
2013-07-05 14:50:00,25.43,25.52,25.43,25.5,103200.0,23.7086,23.7925,23.7086,23.7739,103200.0
2013-07-05 14:55:00,25.49,25.5,25.43,25.47,37800.0,23.7646,23.7739,23.7086,23.7459,37800.0
2013-07-05 15:00:00,25.48,25.5,25.47,25.48,57400.0,23.7553,23.7739,23.7459,23.7553,57400.0
2013-07-05 15:05:00,25.48,25.49,25.41,25.46,78400.0,23.7553,23.7646,23.69,23.7366,78400.0
2013-07-05 15:10:00,25.45,25.47,25.4,25.43,59600.0,23.7273,23.7459,23.6807,23.7086,59600.0
2013-07-05 15:15:00,25.43,25.46,25.4,25.41,53000.0,23.7086,23.7366,23.6807,23.69,53000.0
2013-07-05 15:20:00,25.4,25.4,25.35,25.35,98200.0,23.6807,23.6807,23.6341,23.6341,98200.0
2013-07-05 15:25:00,25.35,25.4,25.32,25.39,373400.0,23.6341,23.6807,23.6061,23.6713,373400.0
2013-07-05 15:30:00,25.39,25.49,25.37,25.48,166800.0,23.6713,23.7646,23.6527,23.7553,166800.0
2013-07-05 15:35:00,25.48,25.5,25.43,25.5,139600.0,23.7553,23.7739,23.7086,23.7739,139600.0
2013-07-05 15:40:00,25.5,25.58,25.5,25.57,324200.0,23.7739,23.8485,23.7739,23.8392,324200.0
2013-07-05 15:45:00,25.58,25.59,25.52,25.58,172400.0,23.8485,23.8578,23.7925,23.8485,172400.0
2013-07-05 15:50:00,25.58,25.66,25.57,25.65,459200.0,23.8485,23.9231,23.8392,23.9137,459200.0
2013-07-05 15:55:00,25.65,25.83,25.65,25.79,1072600.0,23.9137,24.0816,23.9137,24.0443,1072600.0
2013-07-08 09:30:00,26.11,26.18,26.08,26.09,831200.0,24.3426,24.4079,24.3146,24.324,831200.0
2013-07-08 09:35:00,26.1,26.14,26.02,26.03,507000.0,24.3333,24.3706,24.2587,24.268,507000.0
2013-07-08 09:40:00,26.04,26.07,25.94,26.05,449600.0,24.2774,24.3053,24.1841,24.2867,449600.0
2013-07-08 09:45:00,26.05,26.18,26.03,26.17,584400.0,24.2867,24.4079,24.268,24.3986,584400.0
2013-07-08 09:50:00,26.16,26.19,26.11,26.12,335600.0,24.3892,24.4172,24.3426,24.3519,335600.0
2013-07-08 09:55:00,26.11,26.18,26.06,26.14,464200.0,24.3426,24.4079,24.296,24.3706,464200.0
2013-07-08 10:00:00,26.14,26.32,26.13,26.29,566000.0,24.3706,24.5384,24.3613,24.5104,566000.0
2013-07-08 10:05:00,26.3,26.33,26.22,26.27,361000.0,24.5198,24.5477,24.4452,24.4918,361000.0
2013-07-08 10:10:00,26.28,26.31,26.23,26.25,280800.0,24.5011,24.5291,24.4545,24.4731,280800.0
2013-07-08 10:15:00,26.25,26.28,26.2,26.28,211000.0,24.4731,24.5011,24.4265,24.5011,211000.0
2013-07-08 10:20:00,26.28,26.32,26.16,26.23,308600.0,24.5011,24.5384,24.3892,24.4545,308600.0
2013-07-08 10:25:00,26.23,26.27,26.17,26.21,269200.0,24.4545,24.4918,24.3986,24.4358,269200.0
2013-07-08 10:30:00,26.2,26.28,26.19,26.25,481600.0,24.4265,24.5011,24.4172,24.4731,481600.0
2013-07-08 10:35:00,26.25,26.25,26.2,26.22,99400.0,24.4731,24.4731,24.4265,24.4452,99400.0
2013-07-08 10:40:00,26.22,26.36,26.18,26.29,665400.0,24.4452,24.5757,24.4079,24.5104,665400.0
2013-07-08 10:45:00,26.3,26.32,26.25,26.32,197600.0,24.5198,24.5384,24.4731,24.5384,197600.0
2013-07-08 10:50:00,26.3,26.31,26.2,26.2,148800.0,24.5198,24.5291,24.4265,24.4265,148800.0
2013-07-08 10:55:00,26.2,26.22,26.11,26.17,279400.0,24.4265,24.4452,24.3426,24.3986,279400.0
2013-07-08 11:00:00,26.17,26.24,26.16,26.24,179800.0,24.3986,24.4638,24.3892,24.4638,179800.0
2013-07-08 11:05:00,26.25,26.28,26.23,26.25,173400.0,24.4731,24.5011,24.4545,24.4731,173400.0
2013-07-08 11:10:00,26.25,26.27,26.19,26.25,172600.0,24.4731,24.4918,24.4172,24.4731,172600.0
2013-07-08 11:15:00,26.25,26.25,26.17,26.22,301000.0,24.4731,24.4731,24.3986,24.4452,301000.0
2013-07-08 11:20:00,26.21,26.22,26.15,26.17,234000.0,24.4358,24.4452,24.3799,24.3986,234000.0
2013-07-08 11:25:00,26.16,26.21,26.15,26.19,141600.0,24.3892,24.4358,24.3799,24.4172,141600.0
2013-07-08 11:30:00,26.21,26.21,26.15,26.15,132600.0,24.4358,24.4358,24.3799,24.3799,132600.0
2013-07-08 11:35:00,26.16,26.18,26.15,26.16,122200.0,24.3892,24.4079,24.3799,24.3892,122200.0
2013-07-08 11:40:00,26.17,26.19,26.16,26.18,61400.0,24.3986,24.4172,24.3892,24.4079,61400.0
2013-07-08 11:45:00,26.18,26.19,26.16,26.19,118600.0,24.4079,24.4172,24.3892,24.4172,118600.0
2013-07-08 11:50:00,26.2,26.2,26.13,26.14,140600.0,24.4265,24.4265,24.3613,24.3706,140600.0
2013-07-08 11:55:00,26.14,26.14,26.06,26.1,252000.0,24.3706,24.3706,24.296,24.3333,252000.0
2013-07-08 12:00:00,26.09,26.13,26.08,26.11,81000.0,24.324,24.3613,24.3146,24.3426,81000.0
2013-07-08 12:05:00,26.11,26.11,25.93,26.0,322600.0,24.3426,24.3426,24.1748,24.2401,322600.0
2013-07-08 12:10:00,26.0,26.03,25.98,26.0,190200.0,24.2401,24.268,24.2214,24.2401,190200.0
2013-07-08 12:15:00,25.99,26.08,25.99,26.08,177000.0,24.2307,24.3146,24.2307,24.3146,177000.0
2013-07-08 12:20:00,26.08,26.11,26.06,26.09,215600.0,24.3146,24.3426,24.296,24.324,215600.0
2013-07-08 12:25:00,26.09,26.11,26.03,26.04,150000.0,24.324,24.3426,24.268,24.2774,150000.0
2013-07-08 12:30:00,26.04,26.2,26.04,26.18,313400.0,24.2774,24.4265,24.2774,24.4079,313400.0
2013-07-08 12:35:00,26.18,26.29,26.18,26.26,396000.0,24.4079,24.5104,24.4079,24.4825,396000.0
2013-07-08 12:40:00,26.25,26.27,26.2,26.27,222200.0,24.4731,24.4918,24.4265,24.4918,222200.0
2013-07-08 12:45:00,26.27,26.28,26.21,26.25,171600.0,24.4918,24.5011,24.4358,24.4731,171600.0
2013-07-08 12:50:00,26.25,26.29,26.21,26.27,241600.0,24.4731,24.5104,24.4358,24.4918,241600.0
2013-07-08 12:55:00,26.26,26.27,26.21,26.22,66400.0,24.4825,24.4918,24.4358,24.4452,66400.0
2013-07-08 13:00:00,26.21,26.24,26.21,26.22,37600.0,24.4358,24.4638,24.4358,24.4452,37600.0
2013-07-08 13:05:00,26.22,26.26,26.21,26.23,98600.0,24.4452,24.4825,24.4358,24.4545,98600.0
2013-07-08 13:10:00,26.23,26.25,26.22,26.24,78000.0,24.4545,24.4731,24.4452,24.4638,78000.0
2013-07-08 13:15:00,26.23,26.23,26.09,26.12,214600.0,24.4545,24.4545,24.324,24.3519,214600.0
2013-07-08 13:20:00,26.12,26.17,26.05,26.08,244600.0,24.3519,24.3986,24.2867,24.3146,244600.0
2013-07-08 13:25:00,26.09,26.13,26.07,26.11,202800.0,24.324,24.3613,24.3053,24.3426,202800.0
2013-07-08 13:30:00,26.09,26.16,26.08,26.14,173800.0,24.324,24.3892,24.3146,24.3706,173800.0
2013-07-08 13:35:00,26.15,26.18,26.11,26.14,88200.0,24.3799,24.4079,24.3426,24.3706,88200.0
2013-07-08 13:40:00,26.15,26.18,26.11,26.18,105800.0,24.3799,24.4079,24.3426,24.4079,105800.0
2013-07-08 13:45:00,26.19,26.25,26.17,26.21,216200.0,24.4172,24.4731,24.3986,24.4358,216200.0
2013-07-08 13:50:00,26.21,26.22,26.18,26.19,93000.0,24.4358,24.4452,24.4079,24.4172,93000.0
2013-07-08 13:55:00,26.19,26.23,26.18,26.18,49000.0,24.4172,24.4545,24.4079,24.4079,49000.0
2013-07-08 14:00:00,26.21,26.23,26.16,26.2,74400.0,24.4358,24.4545,24.3892,24.4265,74400.0
2013-07-08 14:05:00,26.2,26.22,26.18,26.19,96200.0,24.4265,24.4452,24.4079,24.4172,96200.0
2013-07-08 14:10:00,26.18,26.21,26.15,26.17,82400.0,24.4079,24.4358,24.3799,24.3986,82400.0
2013-07-08 14:15:00,26.17,26.21,26.16,26.2,47000.0,24.3986,24.4358,24.3892,24.4265,47000.0
2013-07-08 14:20:00,26.19,26.22,26.18,26.22,43800.0,24.4172,24.4452,24.4079,24.4452,43800.0
2013-07-08 14:25:00,26.22,26.23,26.18,26.2,95600.0,24.4452,24.4545,24.4079,24.4265,95600.0
2013-07-08 14:30:00,26.21,26.23,26.18,26.19,205800.0,24.4358,24.4545,24.4079,24.4172,205800.0
2013-07-08 14:35:00,26.18,26.18,26.17,26.18,87200.0,24.4079,24.4079,24.3986,24.4079,87200.0
2013-07-08 14:40:00,26.2,26.23,26.2,26.22,145800.0,24.4265,24.4545,24.4265,24.4452,145800.0
2013-07-08 14:45:00,26.21,26.22,26.19,26.2,47200.0,24.4358,24.4452,24.4172,24.4265,47200.0
2013-07-08 14:50:00,26.2,26.24,26.18,26.24,103400.0,24.4265,24.4638,24.4079,24.4638,103400.0
2013-07-08 14:55:00,26.24,26.25,26.2,26.21,94000.0,24.4638,24.4731,24.4265,24.4358,94000.0
2013-07-08 15:00:00,26.2,26.23,26.16,26.2,69400.0,24.4265,24.4545,24.3892,24.4265,69400.0
2013-07-08 15:05:00,26.18,26.22,26.18,26.21,53800.0,24.4079,24.4452,24.4079,24.4358,53800.0
2013-07-08 15:10:00,26.2,26.22,26.18,26.18,167400.0,24.4265,24.4452,24.4079,24.4079,167400.0
2013-07-08 15:15:00,26.18,26.21,26.17,26.18,90000.0,24.4079,24.4358,24.3986,24.4079,90000.0
2013-07-08 15:20:00,26.18,26.18,26.06,26.06,222600.0,24.4079,24.4079,24.296,24.296,222600.0
2013-07-08 15:25:00,26.07,26.13,26.06,26.08,137800.0,24.3053,24.3613,24.296,24.3146,137800.0
2013-07-08 15:30:00,26.08,26.16,26.05,26.15,264000.0,24.3146,24.3892,24.2867,24.3799,264000.0
2013-07-08 15:35:00,26.16,26.19,26.12,26.13,193000.0,24.3892,24.4172,24.3519,24.3613,193000.0
2013-07-08 15:40:00,26.14,26.16,26.12,26.15,125600.0,24.3706,24.3892,24.3519,24.3799,125600.0
2013-07-08 15:45:00,26.15,26.18,26.14,26.18,232200.0,24.3799,24.4079,24.3706,24.4079,232200.0
2013-07-08 15:50:00,26.18,26.2,26.09,26.11,315600.0,24.4079,24.4265,24.324,24.3426,315600.0
2013-07-08 15:55:00,26.11,26.16,26.09,26.11,367600.0,24.3426,24.3892,24.324,24.3426,367600.0
2013-07-09 09:30:00,26.57,26.66,26.53,26.55,553400.0,24.7715,24.8554,24.7342,24.7528,553400.0
2013-07-09 09:35:00,26.55,26.59,26.5,26.5,323600.0,24.7528,24.7901,24.7062,24.7062,323600.0
2013-07-09 09:40:00,26.52,26.58,26.45,26.52,456800.0,24.7249,24.7808,24.6596,24.7249,456800.0
2013-07-09 09:45:00,26.52,26.54,26.46,26.53,285200.0,24.7249,24.7435,24.6689,24.7342,285200.0
2013-07-09 09:50:00,26.53,26.56,26.5,26.53,244000.0,24.7342,24.7622,24.7062,24.7342,244000.0
2013-07-09 09:55:00,26.54,26.55,26.46,26.48,271000.0,24.7435,24.7528,24.6689,24.6876,271000.0
2013-07-09 10:00:00,26.49,26.51,26.34,26.4,424600.0,24.6969,24.7155,24.557,24.613,424600.0
2013-07-09 10:05:00,26.39,26.39,26.29,26.39,439200.0,24.6037,24.6037,24.5104,24.6037,439200.0
2013-07-09 10:10:00,26.38,26.44,26.35,26.43,228400.0,24.5943,24.6503,24.5664,24.641,228400.0
2013-07-09 10:15:00,26.42,26.43,26.28,26.35,281800.0,24.6316,24.641,24.5011,24.5664,281800.0
2013-07-09 10:20:00,26.33,26.41,26.32,26.4,200000.0,24.5477,24.6223,24.5384,24.613,200000.0
2013-07-09 10:25:00,26.39,26.4,26.27,26.3,322400.0,24.6037,24.613,24.4918,24.5198,322400.0
2013-07-09 10:30:00,26.31,26.39,26.27,26.34,352800.0,24.5291,24.6037,24.4918,24.557,352800.0
2013-07-09 10:35:00,26.35,26.48,26.34,26.44,363800.0,24.5664,24.6876,24.557,24.6503,363800.0
2013-07-09 10:40:00,26.43,26.47,26.38,26.47,208200.0,24.641,24.6782,24.5943,24.6782,208200.0
2013-07-09 10:45:00,26.47,26.5,26.41,26.48,281400.0,24.6782,24.7062,24.6223,24.6876,281400.0
2013-07-09 10:50:00,26.49,26.55,26.47,26.52,244600.0,24.6969,24.7528,24.6782,24.7249,244600.0
2013-07-09 10:55:00,26.53,26.55,26.49,26.53,209800.0,24.7342,24.7528,24.6969,24.7342,209800.0
2013-07-09 11:00:00,26.52,26.59,26.52,26.56,198400.0,24.7249,24.7901,24.7249,24.7622,198400.0
2013-07-09 11:05:00,26.56,26.63,26.55,26.62,274400.0,24.7622,24.8274,24.7528,24.8181,274400.0
2013-07-09 11:10:00,26.62,26.69,26.59,26.69,441000.0,24.8181,24.8834,24.7901,24.8834,441000.0
2013-07-09 11:15:00,26.69,26.72,26.65,26.68,324600.0,24.8834,24.9113,24.8461,24.874,324600.0
2013-07-09 11:20:00,26.68,26.72,26.67,26.67,242200.0,24.874,24.9113,24.8647,24.8647,242200.0
2013-07-09 11:25:00,26.68,26.72,26.66,26.71,178200.0,24.874,24.9113,24.8554,24.902,178200.0
2013-07-09 11:30:00,26.71,26.78,26.69,26.74,406600.0,24.902,24.9673,24.8834,24.93,406600.0
2013-07-09 11:35:00,26.75,26.75,26.71,26.73,168200.0,24.9393,24.9393,24.902,24.9206,168200.0
2013-07-09 11:40:00,26.73,26.75,26.72,26.74,144200.0,24.9206,24.9393,24.9113,24.93,144200.0
2013-07-09 11:45:00,26.74,26.77,26.74,26.74,127800.0,24.93,24.9579,24.93,24.93,127800.0
2013-07-09 11:50:00,26.74,26.74,26.66,26.68,208400.0,24.93,24.93,24.8554,24.874,208400.0
2013-07-09 11:55:00,26.68,26.69,26.64,26.66,158400.0,24.874,24.8834,24.8367,24.8554,158400.0
2013-07-09 12:00:00,26.66,26.66,26.61,26.63,90400.0,24.8554,24.8554,24.8088,24.8274,90400.0
2013-07-09 12:05:00,26.65,26.67,26.63,26.65,91600.0,24.8461,24.8647,24.8274,24.8461,91600.0
2013-07-09 12:10:00,26.65,26.69,26.65,26.68,39400.0,24.8461,24.8834,24.8461,24.874,39400.0
2013-07-09 12:15:00,26.69,26.71,26.68,26.71,179400.0,24.8834,24.902,24.874,24.902,179400.0
2013-07-09 12:20:00,26.71,26.76,26.7,26.74,169400.0,24.902,24.9486,24.8927,24.93,169400.0
2013-07-09 12:25:00,26.74,26.78,26.73,26.76,104600.0,24.93,24.9673,24.9206,24.9486,104600.0
2013-07-09 12:30:00,26.75,26.79,26.74,26.78,99800.0,24.9393,24.9766,24.93,24.9673,99800.0
2013-07-09 12:35:00,26.78,26.85,26.77,26.85,212000.0,24.9673,25.0325,24.9579,25.0325,212000.0
2013-07-09 12:40:00,26.85,26.93,26.85,26.92,160200.0,25.0325,25.1071,25.0325,25.0978,160200.0
2013-07-09 12:45:00,26.93,26.96,26.86,26.89,174600.0,25.1071,25.1351,25.0418,25.0698,174600.0
2013-07-09 12:50:00,26.89,26.91,26.88,26.89,130200.0,25.0698,25.0885,25.0605,25.0698,130200.0
2013-07-09 12:55:00,26.89,26.93,26.88,26.9,58000.0,25.0698,25.1071,25.0605,25.0791,58000.0
2013-07-09 13:00:00,26.91,26.91,26.86,26.91,110400.0,25.0885,25.0885,25.0418,25.0885,110400.0
2013-07-09 13:05:00,26.9,26.93,26.89,26.93,124600.0,25.0791,25.1071,25.0698,25.1071,124600.0
2013-07-09 13:10:00,26.93,26.95,26.91,26.93,81600.0,25.1071,25.1258,25.0885,25.1071,81600.0
2013-07-09 13:15:00,26.93,26.93,26.89,26.89,69000.0,25.1071,25.1071,25.0698,25.0698,69000.0
2013-07-09 13:20:00,26.9,26.9,26.84,26.84,67600.0,25.0791,25.0791,25.0232,25.0232,67600.0
2013-07-09 13:25:00,26.84,26.85,26.82,26.83,107600.0,25.0232,25.0325,25.0046,25.0139,107600.0
2013-07-09 13:30:00,26.83,26.85,26.78,26.83,185400.0,25.0139,25.0325,24.9673,25.0139,185400.0
2013-07-09 13:35:00,26.82,26.85,26.82,26.82,112200.0,25.0046,25.0325,25.0046,25.0046,112200.0
2013-07-09 13:40:00,26.82,26.85,26.79,26.82,83600.0,25.0046,25.0325,24.9766,25.0046,83600.0
2013-07-09 13:45:00,26.82,26.89,26.82,26.85,200800.0,25.0046,25.0698,25.0046,25.0325,200800.0
2013-07-09 13:50:00,26.85,26.89,26.85,26.88,111400.0,25.0325,25.0698,25.0325,25.0605,111400.0
2013-07-09 13:55:00,26.86,26.88,26.83,26.84,56800.0,25.0418,25.0605,25.0139,25.0232,56800.0
2013-07-09 14:00:00,26.84,26.88,26.83,26.85,106200.0,25.0232,25.0605,25.0139,25.0325,106200.0
2013-07-09 14:05:00,26.85,26.89,26.85,26.88,103800.0,25.0325,25.0698,25.0325,25.0605,103800.0
2013-07-09 14:10:00,26.89,26.95,26.88,26.94,403600.0,25.0698,25.1258,25.0605,25.1164,403600.0
2013-07-09 14:15:00,26.93,26.94,26.87,26.87,132600.0,25.1071,25.1164,25.0512,25.0512,132600.0
2013-07-09 14:20:00,26.86,26.89,26.85,26.88,46400.0,25.0418,25.0698,25.0325,25.0605,46400.0
2013-07-09 14:25:00,26.88,26.91,26.88,26.9,171200.0,25.0605,25.0885,25.0605,25.0791,171200.0
2013-07-09 14:30:00,26.9,26.9,26.83,26.84,111400.0,25.0791,25.0791,25.0139,25.0232,111400.0
2013-07-09 14:35:00,26.84,26.85,26.79,26.82,125600.0,25.0232,25.0325,24.9766,25.0046,125600.0
2013-07-09 14:40:00,26.82,26.85,26.79,26.83,123400.0,25.0046,25.0325,24.9766,25.0139,123400.0
2013-07-09 14:45:00,26.84,26.84,26.8,26.8,120600.0,25.0232,25.0232,24.9859,24.9859,120600.0
2013-07-09 14:50:00,26.8,26.8,26.74,26.76,203000.0,24.9859,24.9859,24.93,24.9486,203000.0
2013-07-09 14:55:00,26.76,26.78,26.74,26.75,99200.0,24.9486,24.9673,24.93,24.9393,99200.0
2013-07-09 15:00:00,26.77,26.83,26.77,26.78,182400.0,24.9579,25.0139,24.9579,24.9673,182400.0
2013-07-09 15:05:00,26.79,26.81,26.77,26.8,115800.0,24.9766,24.9952,24.9579,24.9859,115800.0
2013-07-09 15:10:00,26.81,26.87,26.8,26.85,191000.0,24.9952,25.0512,24.9859,25.0325,191000.0
2013-07-09 15:15:00,26.85,26.86,26.82,26.83,209200.0,25.0325,25.0418,25.0046,25.0139,209200.0
2013-07-09 15:20:00,26.84,26.84,26.75,26.79,165600.0,25.0232,25.0232,24.9393,24.9766,165600.0
2013-07-09 15:25:00,26.79,26.84,26.78,26.82,130800.0,24.9766,25.0232,24.9673,25.0046,130800.0
2013-07-09 15:30:00,26.82,26.84,26.75,26.84,227400.0,25.0046,25.0232,24.9393,25.0232,227400.0
2013-07-09 15:35:00,26.84,26.87,26.81,26.86,204600.0,25.0232,25.0512,24.9952,25.0418,204600.0
2013-07-09 15:40:00,26.86,26.88,26.85,26.87,218800.0,25.0418,25.0605,25.0325,25.0512,218800.0
2013-07-09 15:45:00,26.86,26.86,26.73,26.75,407200.0,25.0418,25.0418,24.9206,24.9393,407200.0
2013-07-09 15:50:00,26.75,26.75,26.65,26.67,446800.0,24.9393,24.9393,24.8461,24.8647,446800.0
2013-07-09 15:55:00,26.67,26.82,26.66,26.82,618600.0,24.8647,25.0046,24.8554,25.0046,618600.0
2013-07-10 09:30:00,26.82,26.93,26.79,26.91,421400.0,25.0046,25.1071,24.9766,25.0885,421400.0
2013-07-10 09:35:00,26.9,26.95,26.82,26.85,281600.0,25.0791,25.1258,25.0046,25.0325,281600.0
2013-07-10 09:40:00,26.86,26.97,26.82,26.96,238400.0,25.0418,25.1444,25.0046,25.1351,238400.0
2013-07-10 09:45:00,26.96,27.0,26.89,26.97,324200.0,25.1351,25.1724,25.0698,25.1444,324200.0
2013-07-10 09:50:00,26.96,27.03,26.96,26.99,311200.0,25.1351,25.2003,25.1351,25.163,311200.0
2013-07-10 09:55:00,26.99,27.07,26.98,26.98,207000.0,25.163,25.2376,25.1537,25.1537,207000.0
2013-07-10 10:00:00,27.0,27.04,26.92,26.95,245800.0,25.1724,25.2097,25.0978,25.1258,245800.0
2013-07-10 10:05:00,26.96,27.02,26.94,26.96,176000.0,25.1351,25.191,25.1164,25.1351,176000.0
2013-07-10 10:10:00,26.95,26.95,26.86,26.88,197000.0,25.1258,25.1258,25.0418,25.0605,197000.0
2013-07-10 10:15:00,26.88,26.93,26.83,26.84,252200.0,25.0605,25.1071,25.0139,25.0232,252200.0
2013-07-10 10:20:00,26.84,26.93,26.82,26.82,382200.0,25.0232,25.1071,25.0046,25.0046,382200.0
2013-07-10 10:25:00,26.83,26.87,26.74,26.79,373200.0,25.0139,25.0512,24.93,24.9766,373200.0
2013-07-10 10:30:00,26.81,26.84,26.7,26.72,410800.0,24.9952,25.0232,24.8927,24.9113,410800.0
2013-07-10 10:35:00,26.72,26.83,26.71,26.83,270600.0,24.9113,25.0139,24.902,25.0139,270600.0
2013-07-10 10:40:00,26.84,26.89,26.79,26.8,488000.0,25.0232,25.0698,24.9766,24.9859,488000.0
2013-07-10 10:45:00,26.78,26.84,26.78,26.82,121800.0,24.9673,25.0232,24.9673,25.0046,121800.0
2013-07-10 10:50:00,26.81,26.88,26.81,26.86,125400.0,24.9952,25.0605,24.9952,25.0418,125400.0
2013-07-10 10:55:00,26.86,26.86,26.8,26.8,119600.0,25.0418,25.0418,24.9859,24.9859,119600.0
2013-07-10 11:00:00,26.8,26.82,26.68,26.72,360000.0,24.9859,25.0046,24.874,24.9113,360000.0
2013-07-10 11:05:00,26.72,26.74,26.68,26.71,316400.0,24.9113,24.93,24.874,24.902,316400.0
2013-07-10 11:10:00,26.71,26.75,26.69,26.72,240000.0,24.902,24.9393,24.8834,24.9113,240000.0
2013-07-10 11:15:00,26.71,26.71,26.66,26.7,114600.0,24.902,24.902,24.8554,24.8927,114600.0
2013-07-10 11:20:00,26.7,26.72,26.68,26.72,41800.0,24.8927,24.9113,24.874,24.9113,41800.0
2013-07-10 11:25:00,26.71,26.71,26.61,26.62,200600.0,24.902,24.902,24.8088,24.8181,200600.0
2013-07-10 11:30:00,26.62,26.72,26.61,26.71,184800.0,24.8181,24.9113,24.8088,24.902,184800.0
2013-07-10 11:35:00,26.71,26.78,26.7,26.77,147800.0,24.902,24.9673,24.8927,24.9579,147800.0
2013-07-10 11:40:00,26.78,26.84,26.77,26.79,222600.0,24.9673,25.0232,24.9579,24.9766,222600.0
2013-07-10 11:45:00,26.8,26.81,26.77,26.78,61600.0,24.9859,24.9952,24.9579,24.9673,61600.0
2013-07-10 11:50:00,26.78,26.79,26.77,26.79,42200.0,24.9673,24.9766,24.9579,24.9766,42200.0
2013-07-10 11:55:00,26.79,26.8,26.72,26.73,115000.0,24.9766,24.9859,24.9113,24.9206,115000.0
2013-07-10 12:00:00,26.72,26.74,26.66,26.7,166200.0,24.9113,24.93,24.8554,24.8927,166200.0
2013-07-10 12:05:00,26.71,26.72,26.7,26.7,51000.0,24.902,24.9113,24.8927,24.8927,51000.0
2013-07-10 12:10:00,26.7,26.77,26.69,26.74,203600.0,24.8927,24.9579,24.8834,24.93,203600.0
2013-07-10 12:15:00,26.74,26.75,26.7,26.72,82000.0,24.93,24.9393,24.8927,24.9113,82000.0
2013-07-10 12:20:00,26.74,26.75,26.7,26.7,94800.0,24.93,24.9393,24.8927,24.8927,94800.0
2013-07-10 12:25:00,26.7,26.72,26.68,26.7,65600.0,24.8927,24.9113,24.874,24.8927,65600.0
2013-07-10 12:30:00,26.69,26.74,26.69,26.73,43800.0,24.8834,24.93,24.8834,24.9206,43800.0
2013-07-10 12:35:00,26.73,26.77,26.72,26.76,73800.0,24.9206,24.9579,24.9113,24.9486,73800.0
2013-07-10 12:40:00,26.77,26.8,26.75,26.79,71400.0,24.9579,24.9859,24.9393,24.9766,71400.0
2013-07-10 12:45:00,26.79,26.84,26.79,26.83,72400.0,24.9766,25.0232,24.9766,25.0139,72400.0
2013-07-10 12:50:00,26.83,26.85,26.83,26.84,93800.0,25.0139,25.0325,25.0139,25.0232,93800.0
2013-07-10 12:55:00,26.84,26.85,26.81,26.85,93600.0,25.0232,25.0325,24.9952,25.0325,93600.0
2013-07-10 13:00:00,26.85,26.88,26.84,26.86,124200.0,25.0325,25.0605,25.0232,25.0418,124200.0
2013-07-10 13:05:00,26.86,26.89,26.85,26.86,75000.0,25.0418,25.0698,25.0325,25.0418,75000.0
2013-07-10 13:10:00,26.85,26.85,26.8,26.83,110000.0,25.0325,25.0325,24.9859,25.0139,110000.0
2013-07-10 13:15:00,26.83,26.83,26.79,26.82,74600.0,25.0139,25.0139,24.9766,25.0046,74600.0
2013-07-10 13:20:00,26.82,26.82,26.79,26.81,97600.0,25.0046,25.0046,24.9766,24.9952,97600.0
2013-07-10 13:25:00,26.81,26.86,26.8,26.86,108000.0,24.9952,25.0418,24.9859,25.0418,108000.0
2013-07-10 13:30:00,26.86,26.88,26.85,26.88,82200.0,25.0418,25.0605,25.0325,25.0605,82200.0
2013-07-10 13:35:00,26.88,26.89,26.83,26.84,76200.0,25.0605,25.0698,25.0139,25.0232,76200.0
2013-07-10 13:40:00,26.83,26.85,26.82,26.82,55800.0,25.0139,25.0325,25.0046,25.0046,55800.0
2013-07-10 13:45:00,26.82,26.88,26.82,26.88,100600.0,25.0046,25.0605,25.0046,25.0605,100600.0
2013-07-10 13:50:00,26.88,26.9,26.86,26.86,120400.0,25.0605,25.0791,25.0418,25.0418,120400.0
2013-07-10 13:55:00,26.86,26.86,26.82,26.83,192400.0,25.0418,25.0418,25.0046,25.0139,192400.0
2013-07-10 14:00:00,26.82,27.07,26.78,27.01,889600.0,25.0046,25.2376,24.9673,25.1817,889600.0
2013-07-10 14:05:00,27.02,27.03,26.8,26.86,628000.0,25.191,25.2003,24.9859,25.0418,628000.0
2013-07-10 14:10:00,26.88,26.97,26.82,26.93,425400.0,25.0605,25.1444,25.0046,25.1071,425400.0
2013-07-10 14:15:00,26.93,27.04,26.88,27.04,495800.0,25.1071,25.2097,25.0605,25.2097,495800.0
2013-07-10 14:20:00,27.04,27.1,26.94,26.95,562200.0,25.2097,25.2656,25.1164,25.1258,562200.0
2013-07-10 14:25:00,26.95,26.99,26.88,26.92,396200.0,25.1258,25.163,25.0605,25.0978,396200.0
2013-07-10 14:30:00,26.92,26.96,26.9,26.93,207200.0,25.0978,25.1351,25.0791,25.1071,207200.0
2013-07-10 14:35:00,26.92,26.92,26.76,26.82,447000.0,25.0978,25.0978,24.9486,25.0046,447000.0
2013-07-10 14:40:00,26.81,26.89,26.8,26.89,229400.0,24.9952,25.0698,24.9859,25.0698,229400.0
2013-07-10 14:45:00,26.89,26.9,26.68,26.73,399200.0,25.0698,25.0791,24.874,24.9206,399200.0
2013-07-10 14:50:00,26.73,26.97,26.71,26.84,766800.0,24.9206,25.1444,24.902,25.0232,766800.0
2013-07-10 14:55:00,26.85,27.03,26.83,27.02,388400.0,25.0325,25.2003,25.0139,25.191,388400.0
2013-07-10 15:00:00,27.03,27.05,26.97,26.99,360800.0,25.2003,25.219,25.1444,25.163,360800.0
2013-07-10 15:05:00,26.99,27.0,26.84,26.88,446000.0,25.163,25.1724,25.0232,25.0605,446000.0
2013-07-10 15:10:00,26.86,26.95,26.81,26.86,253800.0,25.0418,25.1258,24.9952,25.0418,253800.0
2013-07-10 15:15:00,26.86,26.9,26.83,26.9,85200.0,25.0418,25.0791,25.0139,25.0791,85200.0
2013-07-10 15:20:00,26.9,26.95,26.89,26.93,210200.0,25.0791,25.1258,25.0698,25.1071,210200.0
2013-07-10 15:25:00,26.94,27.07,26.94,27.01,509200.0,25.1164,25.2376,25.1164,25.1817,509200.0
2013-07-10 15:30:00,27.02,27.05,26.99,27.02,167200.0,25.191,25.219,25.163,25.191,167200.0
2013-07-10 15:35:00,27.02,27.06,26.99,27.05,89200.0,25.191,25.2283,25.163,25.219,89200.0
2013-07-10 15:40:00,27.06,27.1,27.05,27.1,131000.0,25.2283,25.2656,25.219,25.2656,131000.0
2013-07-10 15:45:00,27.1,27.1,27.0,27.01,218000.0,25.2656,25.2656,25.1724,25.1817,218000.0
2013-07-10 15:50:00,27.02,27.05,26.99,27.05,253000.0,25.191,25.219,25.163,25.219,253000.0
2013-07-10 15:55:00,27.03,27.05,26.96,27.0,435600.0,25.2003,25.219,25.1351,25.1724,435600.0
2013-07-11 09:30:00,27.93,28.09,27.93,28.03,831000.0,26.0394,26.1886,26.0394,26.1326,831000.0
2013-07-11 09:35:00,28.04,28.05,27.96,27.99,388000.0,26.142,26.1513,26.0674,26.0954,388000.0
2013-07-11 09:40:00,28.0,28.03,27.83,27.84,583400.0,26.1047,26.1326,25.9462,25.9555,583400.0
2013-07-11 09:45:00,27.84,27.87,27.67,27.71,988000.0,25.9555,25.9835,25.797,25.8343,988000.0
2013-07-11 09:50:00,27.72,27.91,27.72,27.91,535000.0,25.8436,26.0208,25.8436,26.0208,535000.0
2013-07-11 09:55:00,27.92,27.95,27.86,27.87,360600.0,26.0301,26.0581,25.9742,25.9835,360600.0
2013-07-11 10:00:00,27.87,27.88,27.73,27.75,318600.0,25.9835,25.9928,25.853,25.8716,318600.0
2013-07-11 10:05:00,27.75,27.81,27.72,27.81,293800.0,25.8716,25.9275,25.8436,25.9275,293800.0
2013-07-11 10:10:00,27.81,27.94,27.75,27.94,467000.0,25.9275,26.0487,25.8716,26.0487,467000.0
2013-07-11 10:15:00,27.95,27.98,27.85,27.86,257400.0,26.0581,26.086,25.9648,25.9742,257400.0
2013-07-11 10:20:00,27.86,27.92,27.83,27.84,214800.0,25.9742,26.0301,25.9462,25.9555,214800.0
2013-07-11 10:25:00,27.84,27.91,27.81,27.91,223000.0,25.9555,26.0208,25.9275,26.0208,223000.0
2013-07-11 10:30:00,27.9,27.92,27.75,27.79,225400.0,26.0114,26.0301,25.8716,25.9089,225400.0
2013-07-11 10:35:00,27.79,27.84,27.78,27.79,321000.0,25.9089,25.9555,25.8996,25.9089,321000.0
2013-07-11 10:40:00,27.79,27.79,27.73,27.77,380800.0,25.9089,25.9089,25.853,25.8902,380800.0
2013-07-11 10:45:00,27.76,27.78,27.66,27.68,509800.0,25.8809,25.8996,25.7877,25.8063,509800.0
2013-07-11 10:50:00,27.68,27.78,27.68,27.77,528000.0,25.8063,25.8996,25.8063,25.8902,528000.0
2013-07-11 10:55:00,27.77,27.85,27.75,27.83,263000.0,25.8902,25.9648,25.8716,25.9462,263000.0
2013-07-11 11:00:00,27.84,27.89,27.83,27.84,362400.0,25.9555,26.0021,25.9462,25.9555,362400.0
2013-07-11 11:05:00,27.84,27.88,27.8,27.85,265000.0,25.9555,25.9928,25.9182,25.9648,265000.0
2013-07-11 11:10:00,27.85,27.9,27.85,27.86,187000.0,25.9648,26.0114,25.9648,25.9742,187000.0
2013-07-11 11:15:00,27.86,27.89,27.77,27.79,260600.0,25.9742,26.0021,25.8902,25.9089,260600.0
2013-07-11 11:20:00,27.8,27.82,27.77,27.81,132800.0,25.9182,25.9369,25.8902,25.9275,132800.0
2013-07-11 11:25:00,27.81,27.83,27.78,27.82,185800.0,25.9275,25.9462,25.8996,25.9369,185800.0
2013-07-11 11:30:00,27.82,27.84,27.75,27.75,152400.0,25.9369,25.9555,25.8716,25.8716,152400.0
2013-07-11 11:35:00,27.75,27.79,27.72,27.73,254800.0,25.8716,25.9089,25.8436,25.853,254800.0
2013-07-11 11:40:00,27.73,27.76,27.71,27.75,176200.0,25.853,25.8809,25.8343,25.8716,176200.0
2013-07-11 11:45:00,27.75,27.78,27.74,27.77,118800.0,25.8716,25.8996,25.8623,25.8902,118800.0
2013-07-11 11:50:00,27.77,27.79,27.76,27.76,106200.0,25.8902,25.9089,25.8809,25.8809,106200.0
2013-07-11 11:55:00,27.77,27.8,27.76,27.78,73000.0,25.8902,25.9182,25.8809,25.8996,73000.0
2013-07-11 12:00:00,27.79,27.79,27.73,27.73,127800.0,25.9089,25.9089,25.853,25.853,127800.0
2013-07-11 12:05:00,27.72,27.74,27.68,27.68,160400.0,25.8436,25.8623,25.8063,25.8063,160400.0
2013-07-11 12:10:00,27.68,27.7,27.6,27.6,302000.0,25.8063,25.825,25.7318,25.7318,302000.0
2013-07-11 12:15:00,27.6,27.65,27.56,27.64,284200.0,25.7318,25.7784,25.6945,25.769,284200.0
2013-07-11 12:20:00,27.64,27.7,27.63,27.68,160600.0,25.769,25.825,25.7597,25.8063,160600.0
2013-07-11 12:25:00,27.68,27.74,27.68,27.73,98200.0,25.8063,25.8623,25.8063,25.853,98200.0
2013-07-11 12:30:00,27.73,27.74,27.68,27.71,159800.0,25.853,25.8623,25.8063,25.8343,159800.0
2013-07-11 12:35:00,27.7,27.74,27.7,27.7,117600.0,25.825,25.8623,25.825,25.825,117600.0
2013-07-11 12:40:00,27.7,27.75,27.7,27.73,146200.0,25.825,25.8716,25.825,25.853,146200.0
2013-07-11 12:45:00,27.74,27.75,27.73,27.73,88200.0,25.8623,25.8716,25.853,25.853,88200.0
2013-07-11 12:50:00,27.73,27.75,27.71,27.74,126600.0,25.853,25.8716,25.8343,25.8623,126600.0
2013-07-11 12:55:00,27.74,27.74,27.68,27.68,90400.0,25.8623,25.8623,25.8063,25.8063,90400.0
2013-07-11 13:00:00,27.68,27.73,27.68,27.71,140800.0,25.8063,25.853,25.8063,25.8343,140800.0
2013-07-11 13:05:00,27.71,27.72,27.68,27.69,183200.0,25.8343,25.8436,25.8063,25.8157,183200.0
2013-07-11 13:10:00,27.7,27.71,27.66,27.66,66800.0,25.825,25.8343,25.7877,25.7877,66800.0
2013-07-11 13:15:00,27.66,27.68,27.64,27.67,131400.0,25.7877,25.8063,25.769,25.797,131400.0
2013-07-11 13:20:00,27.67,27.7,27.66,27.68,88600.0,25.797,25.825,25.7877,25.8063,88600.0
2013-07-11 13:25:00,27.69,27.72,27.68,27.72,114400.0,25.8157,25.8436,25.8063,25.8436,114400.0
2013-07-11 13:30:00,27.72,27.73,27.67,27.68,132000.0,25.8436,25.853,25.797,25.8063,132000.0
2013-07-11 13:35:00,27.67,27.7,27.62,27.68,120000.0,25.797,25.825,25.7504,25.8063,120000.0
2013-07-11 13:40:00,27.68,27.71,27.66,27.69,99800.0,25.8063,25.8343,25.7877,25.8157,99800.0
2013-07-11 13:45:00,27.7,27.81,27.7,27.8,214200.0,25.825,25.9275,25.825,25.9182,214200.0
2013-07-11 13:50:00,27.8,27.82,27.75,27.79,163000.0,25.9182,25.9369,25.8716,25.9089,163000.0
2013-07-11 13:55:00,27.79,27.83,27.77,27.78,87600.0,25.9089,25.9462,25.8902,25.8996,87600.0
2013-07-11 14:00:00,27.78,27.8,27.76,27.77,57200.0,25.8996,25.9182,25.8809,25.8902,57200.0
2013-07-11 14:05:00,27.77,27.81,27.74,27.81,155000.0,25.8902,25.9275,25.8623,25.9275,155000.0
2013-07-11 14:10:00,27.81,27.83,27.79,27.79,169000.0,25.9275,25.9462,25.9089,25.9089,169000.0
2013-07-11 14:15:00,27.8,27.84,27.79,27.82,180200.0,25.9182,25.9555,25.9089,25.9369,180200.0
2013-07-11 14:20:00,27.83,27.89,27.83,27.87,243600.0,25.9462,26.0021,25.9462,25.9835,243600.0
2013-07-11 14:25:00,27.87,27.96,27.87,27.89,462200.0,25.9835,26.0674,25.9835,26.0021,462200.0
2013-07-11 14:30:00,27.9,28.03,27.9,28.01,489200.0,26.0114,26.1326,26.0114,26.114,489200.0
2013-07-11 14:35:00,28.01,28.02,27.95,27.96,203800.0,26.114,26.1233,26.0581,26.0674,203800.0
2013-07-11 14:40:00,27.96,27.98,27.89,27.92,214800.0,26.0674,26.086,26.0021,26.0301,214800.0
2013-07-11 14:45:00,27.93,27.93,27.9,27.92,165000.0,26.0394,26.0394,26.0114,26.0301,165000.0
2013-07-11 14:50:00,27.91,27.95,27.91,27.93,165600.0,26.0208,26.0581,26.0208,26.0394,165600.0
2013-07-11 14:55:00,27.93,27.93,27.89,27.92,206200.0,26.0394,26.0394,26.0021,26.0301,206200.0
2013-07-11 15:00:00,27.91,27.95,27.9,27.91,141200.0,26.0208,26.0581,26.0114,26.0208,141200.0
2013-07-11 15:05:00,27.91,27.91,27.87,27.88,210800.0,26.0208,26.0208,25.9835,25.9928,210800.0
2013-07-11 15:10:00,27.88,27.9,27.86,27.88,123800.0,25.9928,26.0114,25.9742,25.9928,123800.0
2013-07-11 15:15:00,27.89,27.9,27.86,27.9,162800.0,26.0021,26.0114,25.9742,26.0114,162800.0
2013-07-11 15:20:00,27.9,27.98,27.89,27.97,267200.0,26.0114,26.086,26.0021,26.0767,267200.0
2013-07-11 15:25:00,27.98,27.98,27.95,27.95,175200.0,26.086,26.086,26.0581,26.0581,175200.0
2013-07-11 15:30:00,27.95,27.95,27.88,27.93,270800.0,26.0581,26.0581,25.9928,26.0394,270800.0
2013-07-11 15:35:00,27.93,27.95,27.92,27.93,196800.0,26.0394,26.0581,26.0301,26.0394,196800.0
2013-07-11 15:40:00,27.94,27.99,27.93,27.98,254800.0,26.0487,26.0954,26.0394,26.086,254800.0
2013-07-11 15:45:00,27.98,28.04,27.98,28.0,380400.0,26.086,26.142,26.086,26.1047,380400.0
2013-07-11 15:50:00,28.0,28.01,27.93,27.97,440600.0,26.1047,26.114,26.0394,26.0767,440600.0
2013-07-11 15:55:00,27.98,28.06,27.96,27.99,729200.0,26.086,26.1606,26.0674,26.0954,729200.0
2013-07-12 09:30:00,27.98,28.11,27.98,28.09,476000.0,26.086,26.2072,26.086,26.1886,476000.0
2013-07-12 09:35:00,28.09,28.11,28.04,28.1,376200.0,26.1886,26.2072,26.142,26.1979,376200.0
2013-07-12 09:40:00,28.09,28.09,27.99,28.01,352800.0,26.1886,26.1886,26.0954,26.114,352800.0
2013-07-12 09:45:00,28.02,28.11,28.0,28.11,377000.0,26.1233,26.2072,26.1047,26.2072,377000.0
2013-07-12 09:50:00,28.11,28.19,28.11,28.13,352600.0,26.2072,26.2818,26.2072,26.2259,352600.0
2013-07-12 09:55:00,28.12,28.16,28.04,28.15,389800.0,26.2166,26.2538,26.142,26.2445,389800.0
2013-07-12 10:00:00,28.16,28.16,28.03,28.08,305600.0,26.2538,26.2538,26.1326,26.1793,305600.0
2013-07-12 10:05:00,28.08,28.1,28.04,28.05,161600.0,26.1793,26.1979,26.142,26.1513,161600.0
2013-07-12 10:10:00,28.05,28.16,28.03,28.09,265600.0,26.1513,26.2538,26.1326,26.1886,265600.0
2013-07-12 10:15:00,28.09,28.21,28.07,28.21,383200.0,26.1886,26.3005,26.1699,26.3005,383200.0
2013-07-12 10:20:00,28.2,28.21,28.14,28.2,346600.0,26.2911,26.3005,26.2352,26.2911,346600.0
2013-07-12 10:25:00,28.21,28.26,28.2,28.25,258600.0,26.3005,26.3471,26.2911,26.3378,258600.0
2013-07-12 10:30:00,28.25,28.31,28.25,28.27,212400.0,26.3378,26.3937,26.3378,26.3564,212400.0
2013-07-12 10:35:00,28.28,28.32,28.25,28.31,275600.0,26.3657,26.403,26.3378,26.3937,275600.0
2013-07-12 10:40:00,28.31,28.46,28.3,28.46,501200.0,26.3937,26.5335,26.3844,26.5335,501200.0
2013-07-12 10:45:00,28.45,28.5,28.36,28.36,382800.0,26.5242,26.5708,26.4403,26.4403,382800.0
2013-07-12 10:50:00,28.37,28.37,28.29,28.29,437800.0,26.4496,26.4496,26.375,26.375,437800.0
2013-07-12 10:55:00,28.29,28.36,28.28,28.32,280600.0,26.375,26.4403,26.3657,26.403,280600.0
2013-07-12 11:00:00,28.32,28.32,28.25,28.28,409000.0,26.403,26.403,26.3378,26.3657,409000.0
2013-07-12 11:05:00,28.28,28.28,28.22,28.22,138400.0,26.3657,26.3657,26.3098,26.3098,138400.0
2013-07-12 11:10:00,28.21,28.29,28.21,28.28,197400.0,26.3005,26.375,26.3005,26.3657,197400.0
2013-07-12 11:15:00,28.27,28.31,28.24,28.3,129600.0,26.3564,26.3937,26.3284,26.3844,129600.0
2013-07-12 11:20:00,28.3,28.3,28.25,28.3,142200.0,26.3844,26.3844,26.3378,26.3844,142200.0
2013-07-12 11:25:00,28.29,28.31,28.19,28.23,341400.0,26.375,26.3937,26.2818,26.3191,341400.0
2013-07-12 11:30:00,28.23,28.29,28.22,28.25,211400.0,26.3191,26.375,26.3098,26.3378,211400.0
2013-07-12 11:35:00,28.25,28.25,28.21,28.22,220400.0,26.3378,26.3378,26.3005,26.3098,220400.0
2013-07-12 11:40:00,28.21,28.25,28.21,28.23,149200.0,26.3005,26.3378,26.3005,26.3191,149200.0
2013-07-12 11:45:00,28.23,28.25,28.15,28.16,274400.0,26.3191,26.3378,26.2445,26.2538,274400.0
2013-07-12 11:50:00,28.16,28.16,28.05,28.09,379400.0,26.2538,26.2538,26.1513,26.1886,379400.0
2013-07-12 11:55:00,28.08,28.13,28.07,28.13,163800.0,26.1793,26.2259,26.1699,26.2259,163800.0
2013-07-12 12:00:00,28.13,28.15,28.11,28.13,118600.0,26.2259,26.2445,26.2072,26.2259,118600.0
2013-07-12 12:05:00,28.13,28.15,28.13,28.15,102600.0,26.2259,26.2445,26.2259,26.2445,102600.0
2013-07-12 12:10:00,28.15,28.17,28.13,28.17,121400.0,26.2445,26.2632,26.2259,26.2632,121400.0
2013-07-12 12:15:00,28.17,28.17,28.11,28.13,137800.0,26.2632,26.2632,26.2072,26.2259,137800.0
2013-07-12 12:20:00,28.14,28.17,28.13,28.15,84400.0,26.2352,26.2632,26.2259,26.2445,84400.0
2013-07-12 12:25:00,28.15,28.17,28.13,28.14,94400.0,26.2445,26.2632,26.2259,26.2352,94400.0
2013-07-12 12:30:00,28.15,28.16,28.11,28.14,175200.0,26.2445,26.2538,26.2072,26.2352,175200.0
2013-07-12 12:35:00,28.14,28.14,28.1,28.11,140000.0,26.2352,26.2352,26.1979,26.2072,140000.0
2013-07-12 12:40:00,28.11,28.15,28.11,28.14,126000.0,26.2072,26.2445,26.2072,26.2352,126000.0
2013-07-12 12:45:00,28.14,28.15,28.11,28.12,81200.0,26.2352,26.2445,26.2072,26.2166,81200.0
2013-07-12 12:50:00,28.11,28.14,28.1,28.1,135400.0,26.2072,26.2352,26.1979,26.1979,135400.0
2013-07-12 12:55:00,28.11,28.14,28.1,28.13,101800.0,26.2072,26.2352,26.1979,26.2259,101800.0
2013-07-12 13:00:00,28.13,28.2,28.09,28.13,386400.0,26.2259,26.2911,26.1886,26.2259,386400.0
2013-07-12 13:05:00,28.14,28.15,28.08,28.09,225800.0,26.2352,26.2445,26.1793,26.1886,225800.0
2013-07-12 13:10:00,28.09,28.11,28.05,28.06,114600.0,26.1886,26.2072,26.1513,26.1606,114600.0
2013-07-12 13:15:00,28.06,28.14,28.06,28.13,133000.0,26.1606,26.2352,26.1606,26.2259,133000.0
2013-07-12 13:20:00,28.13,28.18,28.11,28.16,272400.0,26.2259,26.2725,26.2072,26.2538,272400.0
2013-07-12 13:25:00,28.16,28.16,28.11,28.11,116200.0,26.2538,26.2538,26.2072,26.2072,116200.0
2013-07-12 13:30:00,28.13,28.14,28.11,28.13,98000.0,26.2259,26.2352,26.2072,26.2259,98000.0
2013-07-12 13:35:00,28.13,28.15,28.11,28.15,109400.0,26.2259,26.2445,26.2072,26.2445,109400.0
2013-07-12 13:40:00,28.14,28.15,28.11,28.15,104400.0,26.2352,26.2445,26.2072,26.2445,104400.0
2013-07-12 13:45:00,28.14,28.25,28.14,28.24,250200.0,26.2352,26.3378,26.2352,26.3284,250200.0
2013-07-12 13:50:00,28.24,28.29,28.23,28.23,206000.0,26.3284,26.375,26.3191,26.3191,206000.0
2013-07-12 13:55:00,28.22,28.23,28.17,28.18,98200.0,26.3098,26.3191,26.2632,26.2725,98200.0
2013-07-12 14:00:00,28.17,28.19,28.15,28.18,143400.0,26.2632,26.2818,26.2445,26.2725,143400.0
2013-07-12 14:05:00,28.18,28.21,28.13,28.14,147000.0,26.2725,26.3005,26.2259,26.2352,147000.0
2013-07-12 14:10:00,28.14,28.16,28.11,28.16,190200.0,26.2352,26.2538,26.2072,26.2538,190200.0
2013-07-12 14:15:00,28.17,28.23,28.15,28.2,173200.0,26.2632,26.3191,26.2445,26.2911,173200.0
2013-07-12 14:20:00,28.2,28.26,28.2,28.26,96000.0,26.2911,26.3471,26.2911,26.3471,96000.0
2013-07-12 14:25:00,28.25,28.27,28.23,28.27,207000.0,26.3378,26.3564,26.3191,26.3564,207000.0
2013-07-12 14:30:00,28.26,28.28,28.24,28.25,123600.0,26.3471,26.3657,26.3284,26.3378,123600.0
2013-07-12 14:35:00,28.24,28.24,28.18,28.2,139600.0,26.3284,26.3284,26.2725,26.2911,139600.0
2013-07-12 14:40:00,28.19,28.24,28.18,28.23,100000.0,26.2818,26.3284,26.2725,26.3191,100000.0
2013-07-12 14:45:00,28.23,28.24,28.2,28.23,223800.0,26.3191,26.3284,26.2911,26.3191,223800.0
2013-07-12 14:50:00,28.22,28.27,28.22,28.26,85400.0,26.3098,26.3564,26.3098,26.3471,85400.0
2013-07-12 14:55:00,28.26,28.29,28.24,28.27,235400.0,26.3471,26.375,26.3284,26.3564,235400.0
2013-07-12 15:00:00,28.27,28.28,28.23,28.24,214600.0,26.3564,26.3657,26.3191,26.3284,214600.0
2013-07-12 15:05:00,28.24,28.28,28.22,28.28,158000.0,26.3284,26.3657,26.3098,26.3657,158000.0
2013-07-12 15:10:00,28.28,28.34,28.28,28.34,296600.0,26.3657,26.4217,26.3657,26.4217,296600.0
2013-07-12 15:15:00,28.34,28.37,28.33,28.36,206800.0,26.4217,26.4496,26.4123,26.4403,206800.0
2013-07-12 15:20:00,28.36,28.38,28.33,28.34,163600.0,26.4403,26.459,26.4123,26.4217,163600.0
2013-07-12 15:25:00,28.34,28.35,28.33,28.34,143200.0,26.4217,26.431,26.4123,26.4217,143200.0
2013-07-12 15:30:00,28.34,28.35,28.31,28.33,174200.0,26.4217,26.431,26.3937,26.4123,174200.0
2013-07-12 15:35:00,28.33,28.35,28.3,28.35,325000.0,26.4123,26.431,26.3844,26.431,325000.0
2013-07-12 15:40:00,28.35,28.43,28.34,28.42,252800.0,26.431,26.5056,26.4217,26.4962,252800.0
2013-07-12 15:45:00,28.42,28.5,28.42,28.47,370200.0,26.4962,26.5708,26.4962,26.5429,370200.0
2013-07-12 15:50:00,28.47,28.48,28.41,28.44,354600.0,26.5429,26.5522,26.4869,26.5149,354600.0
2013-07-12 15:55:00,28.45,28.45,28.23,28.25,809400.0,26.5242,26.5242,26.3191,26.3378,809400.0
2013-07-15 09:30:00,28.38,28.73,28.37,28.55,621000.0,26.459,26.7853,26.4496,26.6174,621000.0
2013-07-15 09:35:00,28.55,28.57,28.38,28.39,283800.0,26.6174,26.6361,26.459,26.4683,283800.0
2013-07-15 09:40:00,28.38,28.43,28.36,28.36,359000.0,26.459,26.5056,26.4403,26.4403,359000.0
2013-07-15 09:45:00,28.36,28.43,28.3,28.41,450000.0,26.4403,26.5056,26.3844,26.4869,450000.0
2013-07-15 09:50:00,28.41,28.63,28.4,28.57,537000.0,26.4869,26.692,26.4776,26.6361,537000.0
2013-07-15 09:55:00,28.56,28.59,28.5,28.53,153000.0,26.6268,26.6547,26.5708,26.5988,153000.0
2013-07-15 10:00:00,28.54,28.59,28.53,28.56,138800.0,26.6081,26.6547,26.5988,26.6268,138800.0
2013-07-15 10:05:00,28.56,28.7,28.56,28.61,458400.0,26.6268,26.7573,26.6268,26.6734,458400.0
2013-07-15 10:10:00,28.6,28.7,28.57,28.6,358000.0,26.6641,26.7573,26.6361,26.6641,358000.0
2013-07-15 10:15:00,28.59,28.66,28.59,28.66,209200.0,26.6547,26.72,26.6547,26.72,209200.0
2013-07-15 10:20:00,28.66,28.68,28.58,28.6,145800.0,26.72,26.7386,26.6454,26.6641,145800.0
2013-07-15 10:25:00,28.6,28.61,28.56,28.59,170200.0,26.6641,26.6734,26.6268,26.6547,170200.0
2013-07-15 10:30:00,28.6,28.64,28.53,28.54,292800.0,26.6641,26.7014,26.5988,26.6081,292800.0
2013-07-15 10:35:00,28.54,28.59,28.5,28.59,286600.0,26.6081,26.6547,26.5708,26.6547,286600.0
2013-07-15 10:40:00,28.59,28.6,28.54,28.6,177400.0,26.6547,26.6641,26.6081,26.6641,177400.0
2013-07-15 10:45:00,28.6,28.61,28.58,28.61,154600.0,26.6641,26.6734,26.6454,26.6734,154600.0
2013-07-15 10:50:00,28.61,28.66,28.61,28.64,249400.0,26.6734,26.72,26.6734,26.7014,249400.0
2013-07-15 10:55:00,28.64,28.67,28.63,28.64,172200.0,26.7014,26.7293,26.692,26.7014,172200.0
2013-07-15 11:00:00,28.64,28.66,28.6,28.61,129800.0,26.7014,26.72,26.6641,26.6734,129800.0
2013-07-15 11:05:00,28.61,28.66,28.61,28.62,193000.0,26.6734,26.72,26.6734,26.6827,193000.0
2013-07-15 11:10:00,28.63,28.65,28.63,28.65,89000.0,26.692,26.7107,26.692,26.7107,89000.0
2013-07-15 11:15:00,28.65,28.67,28.63,28.66,93400.0,26.7107,26.7293,26.692,26.72,93400.0
2013-07-15 11:20:00,28.66,28.7,28.65,28.66,186400.0,26.72,26.7573,26.7107,26.72,186400.0
2013-07-15 11:25:00,28.67,28.77,28.66,28.75,294800.0,26.7293,26.8226,26.72,26.8039,294800.0
2013-07-15 11:30:00,28.75,28.79,28.71,28.75,300600.0,26.8039,26.8412,26.7666,26.8039,300600.0
2013-07-15 11:35:00,28.75,28.83,28.74,28.83,495200.0,26.8039,26.8785,26.7946,26.8785,495200.0
2013-07-15 11:40:00,28.82,28.85,28.8,28.85,189600.0,26.8692,26.8971,26.8505,26.8971,189600.0
2013-07-15 11:45:00,28.84,28.86,28.81,28.82,171600.0,26.8878,26.9065,26.8598,26.8692,171600.0
2013-07-15 11:50:00,28.82,28.85,28.8,28.85,133600.0,26.8692,26.8971,26.8505,26.8971,133600.0
2013-07-15 11:55:00,28.85,28.85,28.81,28.85,126400.0,26.8971,26.8971,26.8598,26.8971,126400.0
2013-07-15 12:00:00,28.85,28.9,28.85,28.89,137600.0,26.8971,26.9438,26.8971,26.9344,137600.0
2013-07-15 12:05:00,28.89,28.91,28.87,28.88,136800.0,26.9344,26.9531,26.9158,26.9251,136800.0
2013-07-15 12:10:00,28.88,28.88,28.79,28.82,222000.0,26.9251,26.9251,26.8412,26.8692,222000.0
2013-07-15 12:15:00,28.81,28.82,28.78,28.8,101400.0,26.8598,26.8692,26.8319,26.8505,101400.0
2013-07-15 12:20:00,28.8,28.82,28.78,28.8,138800.0,26.8505,26.8692,26.8319,26.8505,138800.0
2013-07-15 12:25:00,28.8,28.83,28.79,28.82,73200.0,26.8505,26.8785,26.8412,26.8692,73200.0
2013-07-15 12:30:00,28.82,28.86,28.81,28.86,139000.0,26.8692,26.9065,26.8598,26.9065,139000.0
2013-07-15 12:35:00,28.86,28.91,28.85,28.91,178200.0,26.9065,26.9531,26.8971,26.9531,178200.0
2013-07-15 12:40:00,28.91,28.92,28.86,28.88,175200.0,26.9531,26.9624,26.9065,26.9251,175200.0
2013-07-15 12:45:00,28.89,28.9,28.84,28.84,80800.0,26.9344,26.9438,26.8878,26.8878,80800.0
2013-07-15 12:50:00,28.84,28.84,28.82,28.83,95800.0,26.8878,26.8878,26.8692,26.8785,95800.0
2013-07-15 12:55:00,28.82,28.83,28.78,28.78,110800.0,26.8692,26.8785,26.8319,26.8319,110800.0
2013-07-15 13:00:00,28.78,28.79,28.75,28.78,163600.0,26.8319,26.8412,26.8039,26.8319,163600.0
2013-07-15 13:05:00,28.78,28.78,28.75,28.77,100200.0,26.8319,26.8319,26.8039,26.8226,100200.0
2013-07-15 13:10:00,28.77,28.77,28.74,28.76,81200.0,26.8226,26.8226,26.7946,26.8132,81200.0
2013-07-15 13:15:00,28.76,28.81,28.76,28.8,136800.0,26.8132,26.8598,26.8132,26.8505,136800.0
2013-07-15 13:20:00,28.81,28.82,28.78,28.79,52000.0,26.8598,26.8692,26.8319,26.8412,52000.0
2013-07-15 13:25:00,28.78,28.8,28.77,28.78,72400.0,26.8319,26.8505,26.8226,26.8319,72400.0
2013-07-15 13:30:00,28.78,28.79,28.74,28.75,100400.0,26.8319,26.8412,26.7946,26.8039,100400.0
2013-07-15 13:35:00,28.75,28.77,28.74,28.75,55400.0,26.8039,26.8226,26.7946,26.8039,55400.0
2013-07-15 13:40:00,28.74,28.8,28.74,28.79,127400.0,26.7946,26.8505,26.7946,26.8412,127400.0
2013-07-15 13:45:00,28.79,28.82,28.78,28.81,133200.0,26.8412,26.8692,26.8319,26.8598,133200.0
2013-07-15 13:50:00,28.81,28.83,28.81,28.83,125400.0,26.8598,26.8785,26.8598,26.8785,125400.0
2013-07-15 13:55:00,28.83,28.84,28.82,28.82,47400.0,26.8785,26.8878,26.8692,26.8692,47400.0
2013-07-15 14:00:00,28.82,28.87,28.82,28.87,103600.0,26.8692,26.9158,26.8692,26.9158,103600.0
2013-07-15 14:05:00,28.87,28.89,28.84,28.85,99000.0,26.9158,26.9344,26.8878,26.8971,99000.0
2013-07-15 14:10:00,28.85,28.9,28.83,28.89,148200.0,26.8971,26.9438,26.8785,26.9344,148200.0
2013-07-15 14:15:00,28.88,28.94,28.85,28.93,292200.0,26.9251,26.981,26.8971,26.9717,292200.0
2013-07-15 14:20:00,28.93,28.95,28.91,28.91,178200.0,26.9717,26.9904,26.9531,26.9531,178200.0
2013-07-15 14:25:00,28.91,28.93,28.91,28.93,128200.0,26.9531,26.9717,26.9531,26.9717,128200.0
2013-07-15 14:30:00,28.93,28.93,28.85,28.88,208800.0,26.9717,26.9717,26.8971,26.9251,208800.0
2013-07-15 14:35:00,28.87,28.91,28.86,28.9,140600.0,26.9158,26.9531,26.9065,26.9438,140600.0
2013-07-15 14:40:00,28.9,28.97,28.9,28.97,209200.0,26.9438,27.009,26.9438,27.009,209200.0
2013-07-15 14:45:00,28.97,28.98,28.92,28.92,154000.0,27.009,27.0183,26.9624,26.9624,154000.0
2013-07-15 14:50:00,28.93,28.93,28.89,28.89,107600.0,26.9717,26.9717,26.9344,26.9344,107600.0
2013-07-15 14:55:00,28.89,28.91,28.88,28.89,153400.0,26.9344,26.9531,26.9251,26.9344,153400.0
2013-07-15 15:00:00,28.89,28.92,28.86,28.91,180200.0,26.9344,26.9624,26.9065,26.9531,180200.0
2013-07-15 15:05:00,28.92,28.92,28.88,28.9,104200.0,26.9624,26.9624,26.9251,26.9438,104200.0
2013-07-15 15:10:00,28.89,28.91,28.86,28.88,104600.0,26.9344,26.9531,26.9065,26.9251,104600.0
2013-07-15 15:15:00,28.88,28.89,28.85,28.86,95400.0,26.9251,26.9344,26.8971,26.9065,95400.0
2013-07-15 15:20:00,28.87,28.87,28.84,28.86,103400.0,26.9158,26.9158,26.8878,26.9065,103400.0
2013-07-15 15:25:00,28.86,28.86,28.84,28.86,117800.0,26.9065,26.9065,26.8878,26.9065,117800.0
2013-07-15 15:30:00,28.86,28.88,28.85,28.86,118600.0,26.9065,26.9251,26.8971,26.9065,118600.0
2013-07-15 15:35:00,28.86,28.93,28.86,28.89,213000.0,26.9065,26.9717,26.9065,26.9344,213000.0
2013-07-15 15:40:00,28.88,28.88,28.81,28.85,225600.0,26.9251,26.9251,26.8598,26.8971,225600.0
2013-07-15 15:45:00,28.85,28.91,28.85,28.91,190200.0,26.8971,26.9531,26.8971,26.9531,190200.0
2013-07-15 15:50:00,28.91,28.92,28.85,28.86,162200.0,26.9531,26.9624,26.8971,26.9065,162200.0
2013-07-15 15:55:00,28.86,28.87,28.77,28.86,494200.0,26.9065,26.9158,26.8226,26.9065,494200.0
2013-07-16 09:30:00,28.93,28.98,28.85,28.89,458200.0,26.9717,27.0183,26.8971,26.9344,458200.0
2013-07-16 09:35:00,28.9,28.92,28.75,28.81,344400.0,26.9438,26.9624,26.8039,26.8598,344400.0
2013-07-16 09:40:00,28.81,28.82,28.68,28.72,356400.0,26.8598,26.8692,26.7386,26.7759,356400.0
2013-07-16 09:45:00,28.73,28.79,28.72,28.74,291400.0,26.7853,26.8412,26.7759,26.7946,291400.0
2013-07-16 09:50:00,28.73,28.78,28.71,28.71,193000.0,26.7853,26.8319,26.7666,26.7666,193000.0
2013-07-16 09:55:00,28.71,28.81,28.7,28.8,401000.0,26.7666,26.8598,26.7573,26.8505,401000.0
2013-07-16 10:00:00,28.8,28.97,28.8,28.95,445400.0,26.8505,27.009,26.8505,26.9904,445400.0
2013-07-16 10:05:00,28.95,28.97,28.9,28.92,284600.0,26.9904,27.009,26.9438,26.9624,284600.0
2013-07-16 10:10:00,28.93,28.97,28.91,28.91,123800.0,26.9717,27.009,26.9531,26.9531,123800.0
2013-07-16 10:15:00,28.92,28.92,28.84,28.89,182800.0,26.9624,26.9624,26.8878,26.9344,182800.0
2013-07-16 10:20:00,28.88,28.89,28.81,28.84,242800.0,26.9251,26.9344,26.8598,26.8878,242800.0
2013-07-16 10:25:00,28.84,28.85,28.77,28.79,297200.0,26.8878,26.8971,26.8226,26.8412,297200.0
2013-07-16 10:30:00,28.79,28.8,28.76,28.78,231800.0,26.8412,26.8505,26.8132,26.8319,231800.0
2013-07-16 10:35:00,28.79,28.86,28.78,28.85,212200.0,26.8412,26.9065,26.8319,26.8971,212200.0
2013-07-16 10:40:00,28.85,28.88,28.83,28.83,108200.0,26.8971,26.9251,26.8785,26.8785,108200.0
2013-07-16 10:45:00,28.83,28.84,28.75,28.8,208400.0,26.8785,26.8878,26.8039,26.8505,208400.0
2013-07-16 10:50:00,28.8,28.84,28.73,28.74,167600.0,26.8505,26.8878,26.7853,26.7946,167600.0
2013-07-16 10:55:00,28.75,28.76,28.62,28.62,351000.0,26.8039,26.8132,26.6827,26.6827,351000.0
2013-07-16 11:00:00,28.62,28.67,28.61,28.62,323800.0,26.6827,26.7293,26.6734,26.6827,323800.0
2013-07-16 11:05:00,28.63,28.64,28.61,28.61,161000.0,26.692,26.7014,26.6734,26.6734,161000.0
2013-07-16 11:10:00,28.61,28.64,28.52,28.53,315400.0,26.6734,26.7014,26.5895,26.5988,315400.0
2013-07-16 11:15:00,28.54,28.57,28.5,28.54,445400.0,26.6081,26.6361,26.5708,26.6081,445400.0
2013-07-16 11:20:00,28.54,28.57,28.5,28.5,272000.0,26.6081,26.6361,26.5708,26.5708,272000.0
2013-07-16 11:25:00,28.5,28.56,28.5,28.52,203800.0,26.5708,26.6268,26.5708,26.5895,203800.0
2013-07-16 11:30:00,28.52,28.52,28.45,28.45,371200.0,26.5895,26.5895,26.5242,26.5242,371200.0
2013-07-16 11:35:00,28.45,28.5,28.42,28.45,381200.0,26.5242,26.5708,26.4962,26.5242,381200.0
2013-07-16 11:40:00,28.45,28.46,28.39,28.42,199400.0,26.5242,26.5335,26.4683,26.4962,199400.0
2013-07-16 11:45:00,28.43,28.43,28.35,28.36,365800.0,26.5056,26.5056,26.431,26.4403,365800.0
2013-07-16 11:50:00,28.36,28.42,28.35,28.41,268000.0,26.4403,26.4962,26.431,26.4869,268000.0
2013-07-16 11:55:00,28.42,28.48,28.41,28.46,309000.0,26.4962,26.5522,26.4869,26.5335,309000.0
2013-07-16 12:00:00,28.46,28.5,28.43,28.47,211200.0,26.5335,26.5708,26.5056,26.5429,211200.0
2013-07-16 12:05:00,28.47,28.55,28.47,28.54,217800.0,26.5429,26.6174,26.5429,26.6081,217800.0
2013-07-16 12:10:00,28.54,28.55,28.52,28.55,88800.0,26.6081,26.6174,26.5895,26.6174,88800.0
2013-07-16 12:15:00,28.55,28.58,28.52,28.58,110400.0,26.6174,26.6454,26.5895,26.6454,110400.0
2013-07-16 12:20:00,28.58,28.61,28.56,28.59,159600.0,26.6454,26.6734,26.6268,26.6547,159600.0
2013-07-16 12:25:00,28.59,28.64,28.59,28.64,170600.0,26.6547,26.7014,26.6547,26.7014,170600.0
2013-07-16 12:30:00,28.64,28.65,28.61,28.61,86800.0,26.7014,26.7107,26.6734,26.6734,86800.0
2013-07-16 12:35:00,28.61,28.61,28.57,28.58,79400.0,26.6734,26.6734,26.6361,26.6454,79400.0
2013-07-16 12:40:00,28.58,28.58,28.54,28.57,127600.0,26.6454,26.6454,26.6081,26.6361,127600.0
2013-07-16 12:45:00,28.57,28.57,28.5,28.56,119800.0,26.6361,26.6361,26.5708,26.6268,119800.0
2013-07-16 12:50:00,28.56,28.59,28.56,28.56,146800.0,26.6268,26.6547,26.6268,26.6268,146800.0
2013-07-16 12:55:00,28.56,28.59,28.56,28.57,79800.0,26.6268,26.6547,26.6268,26.6361,79800.0
2013-07-16 13:00:00,28.58,28.58,28.5,28.52,139400.0,26.6454,26.6454,26.5708,26.5895,139400.0
2013-07-16 13:05:00,28.52,28.55,28.5,28.53,90000.0,26.5895,26.6174,26.5708,26.5988,90000.0
2013-07-16 13:10:00,28.53,28.54,28.4,28.41,306200.0,26.5988,26.6081,26.4776,26.4869,306200.0
2013-07-16 13:15:00,28.4,28.41,28.3,28.36,324000.0,26.4776,26.4869,26.3844,26.4403,324000.0
2013-07-16 13:20:00,28.36,28.36,28.31,28.34,110600.0,26.4403,26.4403,26.3937,26.4217,110600.0
2013-07-16 13:25:00,28.33,28.34,28.28,28.29,149600.0,26.4123,26.4217,26.3657,26.375,149600.0
2013-07-16 13:30:00,28.29,28.41,28.27,28.4,289400.0,26.375,26.4869,26.3564,26.4776,289400.0
2013-07-16 13:35:00,28.41,28.47,28.38,28.47,197200.0,26.4869,26.5429,26.459,26.5429,197200.0
2013-07-16 13:40:00,28.47,28.5,28.46,28.48,185600.0,26.5429,26.5708,26.5335,26.5522,185600.0
2013-07-16 13:45:00,28.48,28.53,28.48,28.48,125200.0,26.5522,26.5988,26.5522,26.5522,125200.0
2013-07-16 13:50:00,28.46,28.47,28.43,28.45,60600.0,26.5335,26.5429,26.5056,26.5242,60600.0
2013-07-16 13:55:00,28.45,28.5,28.44,28.49,73400.0,26.5242,26.5708,26.5149,26.5615,73400.0
2013-07-16 14:00:00,28.5,28.55,28.49,28.55,127600.0,26.5708,26.6174,26.5615,26.6174,127600.0
2013-07-16 14:05:00,28.54,28.55,28.5,28.52,103800.0,26.6081,26.6174,26.5708,26.5895,103800.0
2013-07-16 14:10:00,28.52,28.64,28.51,28.61,235400.0,26.5895,26.7014,26.5802,26.6734,235400.0
2013-07-16 14:15:00,28.61,28.62,28.57,28.57,236800.0,26.6734,26.6827,26.6361,26.6361,236800.0
2013-07-16 14:20:00,28.58,28.59,28.49,28.5,149000.0,26.6454,26.6547,26.5615,26.5708,149000.0
2013-07-16 14:25:00,28.5,28.53,28.48,28.51,94400.0,26.5708,26.5988,26.5522,26.5802,94400.0
2013-07-16 14:30:00,28.52,28.52,28.47,28.48,173800.0,26.5895,26.5895,26.5429,26.5522,173800.0
2013-07-16 14:35:00,28.48,28.53,28.46,28.51,146200.0,26.5522,26.5988,26.5335,26.5802,146200.0
2013-07-16 14:40:00,28.52,28.53,28.49,28.52,71800.0,26.5895,26.5988,26.5615,26.5895,71800.0
2013-07-16 14:45:00,28.52,28.57,28.5,28.54,134600.0,26.5895,26.6361,26.5708,26.6081,134600.0
2013-07-16 14:50:00,28.54,28.56,28.52,28.54,92400.0,26.6081,26.6268,26.5895,26.6081,92400.0
2013-07-16 14:55:00,28.54,28.56,28.49,28.49,104400.0,26.6081,26.6268,26.5615,26.5615,104400.0
2013-07-16 15:00:00,28.49,28.49,28.42,28.42,169600.0,26.5615,26.5615,26.4962,26.4962,169600.0
2013-07-16 15:05:00,28.43,28.43,28.37,28.37,126800.0,26.5056,26.5056,26.4496,26.4496,126800.0
2013-07-16 15:10:00,28.36,28.42,28.36,28.38,152400.0,26.4403,26.4962,26.4403,26.459,152400.0
2013-07-16 15:15:00,28.39,28.41,28.33,28.36,220600.0,26.4683,26.4869,26.4123,26.4403,220600.0
2013-07-16 15:20:00,28.36,28.42,28.34,28.39,180600.0,26.4403,26.4962,26.4217,26.4683,180600.0
2013-07-16 15:25:00,28.39,28.43,28.38,28.42,179400.0,26.4683,26.5056,26.459,26.4962,179400.0
2013-07-16 15:30:00,28.42,28.47,28.4,28.41,218800.0,26.4962,26.5429,26.4776,26.4869,218800.0
2013-07-16 15:35:00,28.41,28.47,28.41,28.42,191400.0,26.4869,26.5429,26.4869,26.4962,191400.0
2013-07-16 15:40:00,28.42,28.43,28.39,28.41,261200.0,26.4962,26.5056,26.4683,26.4869,261200.0
2013-07-16 15:45:00,28.41,28.56,28.41,28.52,484800.0,26.4869,26.6268,26.4869,26.5895,484800.0
2013-07-16 15:50:00,28.52,28.54,28.48,28.51,426000.0,26.5895,26.6081,26.5522,26.5802,426000.0
2013-07-16 15:55:00,28.51,28.52,28.42,28.45,456000.0,26.5802,26.5895,26.4962,26.5242,456000.0
2013-07-17 09:30:00,28.96,28.97,28.75,28.84,457600.0,26.9997,27.009,26.8039,26.8878,457600.0
2013-07-17 09:35:00,28.85,28.9,28.79,28.85,336000.0,26.8971,26.9438,26.8412,26.8971,336000.0
2013-07-17 09:40:00,28.85,28.9,28.84,28.86,313600.0,26.8971,26.9438,26.8878,26.9065,313600.0
2013-07-17 09:45:00,28.86,28.86,28.68,28.7,400400.0,26.9065,26.9065,26.7386,26.7573,400400.0
2013-07-17 09:50:00,28.71,28.73,28.63,28.72,369600.0,26.7666,26.7853,26.692,26.7759,369600.0
2013-07-17 09:55:00,28.72,28.81,28.69,28.79,306000.0,26.7759,26.8598,26.748,26.8412,306000.0
2013-07-17 10:00:00,28.78,28.95,28.76,28.89,597400.0,26.8319,26.9904,26.8132,26.9344,597400.0
2013-07-17 10:05:00,28.89,28.98,28.89,28.92,486800.0,26.9344,27.0183,26.9344,26.9624,486800.0
2013-07-17 10:10:00,28.92,29.08,28.92,29.04,567000.0,26.9624,27.1116,26.9624,27.0743,567000.0
2013-07-17 10:15:00,29.04,29.17,29.04,29.13,531800.0,27.0743,27.1955,27.0743,27.1582,531800.0
2013-07-17 10:20:00,29.13,29.13,29.03,29.09,398000.0,27.1582,27.1582,27.065,27.1209,398000.0
2013-07-17 10:25:00,29.09,29.15,29.08,29.12,275800.0,27.1209,27.1768,27.1116,27.1489,275800.0
2013-07-17 10:30:00,29.14,29.14,29.04,29.08,238400.0,27.1675,27.1675,27.0743,27.1116,238400.0
2013-07-17 10:35:00,29.08,29.19,29.04,29.05,588200.0,27.1116,27.2141,27.0743,27.0836,588200.0
2013-07-17 10:40:00,29.06,29.07,28.94,29.0,456200.0,27.0929,27.1022,26.981,27.037,456200.0
2013-07-17 10:45:00,29.0,29.0,28.82,28.89,350000.0,27.037,27.037,26.8692,26.9344,350000.0
2013-07-17 10:50:00,28.89,28.93,28.84,28.93,197000.0,26.9344,26.9717,26.8878,26.9717,197000.0
2013-07-17 10:55:00,28.92,28.99,28.9,28.99,295200.0,26.9624,27.0277,26.9438,27.0277,295200.0
2013-07-17 11:00:00,29.0,29.09,28.99,29.05,310800.0,27.037,27.1209,27.0277,27.0836,310800.0
2013-07-17 11:05:00,29.04,29.04,28.98,29.03,141200.0,27.0743,27.0743,27.0183,27.065,141200.0
2013-07-17 11:10:00,29.03,29.04,28.97,29.01,285800.0,27.065,27.0743,27.009,27.0463,285800.0
2013-07-17 11:15:00,29.0,29.07,29.0,29.02,146600.0,27.037,27.1022,27.037,27.0556,146600.0
2013-07-17 11:20:00,29.01,29.03,28.91,28.91,147600.0,27.0463,27.065,26.9531,26.9531,147600.0
2013-07-17 11:25:00,28.91,28.91,28.86,28.89,330400.0,26.9531,26.9531,26.9065,26.9344,330400.0
2013-07-17 11:30:00,28.88,28.9,28.86,28.89,189000.0,26.9251,26.9438,26.9065,26.9344,189000.0
2013-07-17 11:35:00,28.89,28.89,28.79,28.79,265000.0,26.9344,26.9344,26.8412,26.8412,265000.0
2013-07-17 11:40:00,28.79,28.81,28.75,28.78,228400.0,26.8412,26.8598,26.8039,26.8319,228400.0
2013-07-17 11:45:00,28.78,28.84,28.75,28.83,204800.0,26.8319,26.8878,26.8039,26.8785,204800.0
2013-07-17 11:50:00,28.83,28.83,28.72,28.73,355000.0,26.8785,26.8785,26.7759,26.7853,355000.0
2013-07-17 11:55:00,28.74,28.75,28.72,28.73,211800.0,26.7946,26.8039,26.7759,26.7853,211800.0
2013-07-17 12:00:00,28.73,28.78,28.7,28.77,166400.0,26.7853,26.8319,26.7573,26.8226,166400.0
2013-07-17 12:05:00,28.78,28.82,28.78,28.82,153600.0,26.8319,26.8692,26.8319,26.8692,153600.0
2013-07-17 12:10:00,28.82,28.95,28.81,28.92,386800.0,26.8692,26.9904,26.8598,26.9624,386800.0
2013-07-17 12:15:00,28.92,28.98,28.91,28.93,180400.0,26.9624,27.0183,26.9531,26.9717,180400.0
2013-07-17 12:20:00,28.93,28.93,28.89,28.9,107800.0,26.9717,26.9717,26.9344,26.9438,107800.0
2013-07-17 12:25:00,28.91,28.93,28.86,28.9,161000.0,26.9531,26.9717,26.9065,26.9438,161000.0
2013-07-17 12:30:00,28.9,28.91,28.86,28.86,89600.0,26.9438,26.9531,26.9065,26.9065,89600.0
2013-07-17 12:35:00,28.86,28.89,28.84,28.84,89000.0,26.9065,26.9344,26.8878,26.8878,89000.0
2013-07-17 12:40:00,28.84,28.92,28.83,28.9,181600.0,26.8878,26.9624,26.8785,26.9438,181600.0
2013-07-17 12:45:00,28.9,28.91,28.87,28.9,96000.0,26.9438,26.9531,26.9158,26.9438,96000.0
2013-07-17 12:50:00,28.9,28.91,28.86,28.86,55400.0,26.9438,26.9531,26.9065,26.9065,55400.0
2013-07-17 12:55:00,28.86,28.88,28.84,28.85,71400.0,26.9065,26.9251,26.8878,26.8971,71400.0
2013-07-17 13:00:00,28.86,28.88,28.85,28.88,158200.0,26.9065,26.9251,26.8971,26.9251,158200.0
2013-07-17 13:05:00,28.88,28.9,28.85,28.88,78400.0,26.9251,26.9438,26.8971,26.9251,78400.0
2013-07-17 13:10:00,28.89,28.89,28.86,28.88,74000.0,26.9344,26.9344,26.9065,26.9251,74000.0
2013-07-17 13:15:00,28.88,28.89,28.86,28.88,87400.0,26.9251,26.9344,26.9065,26.9251,87400.0
2013-07-17 13:20:00,28.89,28.92,28.83,28.86,209400.0,26.9344,26.9624,26.8785,26.9065,209400.0
2013-07-17 13:25:00,28.86,28.86,28.78,28.8,278800.0,26.9065,26.9065,26.8319,26.8505,278800.0
2013-07-17 13:30:00,28.81,28.81,28.77,28.78,112000.0,26.8598,26.8598,26.8226,26.8319,112000.0
2013-07-17 13:35:00,28.78,28.85,28.77,28.85,152600.0,26.8319,26.8971,26.8226,26.8971,152600.0
2013-07-17 13:40:00,28.85,28.88,28.84,28.85,95200.0,26.8971,26.9251,26.8878,26.8971,95200.0
2013-07-17 13:45:00,28.85,28.89,28.83,28.89,182200.0,26.8971,26.9344,26.8785,26.9344,182200.0
2013-07-17 13:50:00,28.89,28.89,28.85,28.88,128200.0,26.9344,26.9344,26.8971,26.9251,128200.0
2013-07-17 13:55:00,28.87,28.88,28.84,28.88,68200.0,26.9158,26.9251,26.8878,26.9251,68200.0
2013-07-17 14:00:00,28.86,28.89,28.84,28.84,52400.0,26.9065,26.9344,26.8878,26.8878,52400.0
2013-07-17 14:05:00,28.84,28.86,28.82,28.83,125200.0,26.8878,26.9065,26.8692,26.8785,125200.0
2013-07-17 14:10:00,28.84,28.87,28.84,28.86,102200.0,26.8878,26.9158,26.8878,26.9065,102200.0
2013-07-17 14:15:00,28.86,28.89,28.84,28.86,167600.0,26.9065,26.9344,26.8878,26.9065,167600.0
2013-07-17 14:20:00,28.86,28.93,28.84,28.93,250000.0,26.9065,26.9717,26.8878,26.9717,250000.0
2013-07-17 14:25:00,28.93,28.96,28.9,28.93,137000.0,26.9717,26.9997,26.9438,26.9717,137000.0
2013-07-17 14:30:00,28.93,28.94,28.82,28.83,491000.0,26.9717,26.981,26.8692,26.8785,491000.0
2013-07-17 14:35:00,28.84,28.85,28.79,28.83,231400.0,26.8878,26.8971,26.8412,26.8785,231400.0
2013-07-17 14:40:00,28.83,28.85,28.75,28.75,279800.0,26.8785,26.8971,26.8039,26.8039,279800.0
2013-07-17 14:45:00,28.75,28.75,28.66,28.68,552600.0,26.8039,26.8039,26.72,26.7386,552600.0
2013-07-17 14:50:00,28.69,28.76,28.68,28.75,208000.0,26.748,26.8132,26.7386,26.8039,208000.0
2013-07-17 14:55:00,28.75,28.77,28.73,28.75,125200.0,26.8039,26.8226,26.7853,26.8039,125200.0
2013-07-17 15:00:00,28.75,28.81,28.72,28.8,205600.0,26.8039,26.8598,26.7759,26.8505,205600.0
2013-07-17 15:05:00,28.79,28.8,28.77,28.8,125400.0,26.8412,26.8505,26.8226,26.8505,125400.0
2013-07-17 15:10:00,28.8,28.83,28.77,28.78,167200.0,26.8505,26.8785,26.8226,26.8319,167200.0
2013-07-17 15:15:00,28.78,28.81,28.72,28.81,129800.0,26.8319,26.8598,26.7759,26.8598,129800.0
2013-07-17 15:20:00,28.81,28.82,28.74,28.77,182200.0,26.8598,26.8692,26.7946,26.8226,182200.0
2013-07-17 15:25:00,28.78,28.82,28.77,28.78,162800.0,26.8319,26.8692,26.8226,26.8319,162800.0
2013-07-17 15:30:00,28.78,28.79,28.68,28.69,185600.0,26.8319,26.8412,26.7386,26.748,185600.0
2013-07-17 15:35:00,28.68,28.75,28.68,28.72,156600.0,26.7386,26.8039,26.7386,26.7759,156600.0
2013-07-17 15:40:00,28.72,28.77,28.69,28.74,145600.0,26.7759,26.8226,26.748,26.7946,145600.0
2013-07-17 15:45:00,28.74,28.8,28.73,28.79,192800.0,26.7946,26.8505,26.7853,26.8412,192800.0
2013-07-17 15:50:00,28.79,28.81,28.75,28.77,194000.0,26.8412,26.8598,26.8039,26.8226,194000.0
2013-07-17 15:55:00,28.77,28.82,28.77,28.81,337600.0,26.8226,26.8692,26.8226,26.8598,337600.0
2013-07-18 09:30:00,29.02,29.09,28.96,29.0,455800.0,27.0556,27.1209,26.9997,27.037,455800.0
2013-07-18 09:35:00,29.02,29.19,28.96,29.18,215400.0,27.0556,27.2141,26.9997,27.2048,215400.0
2013-07-18 09:40:00,29.2,29.26,29.1,29.21,417600.0,27.2234,27.2794,27.1302,27.2328,417600.0
2013-07-18 09:45:00,29.2,29.38,29.18,29.24,633600.0,27.2234,27.3913,27.2048,27.2607,633600.0
2013-07-18 09:50:00,29.25,29.26,29.19,29.2,133800.0,27.2701,27.2794,27.2141,27.2234,133800.0
2013-07-18 09:55:00,29.19,29.27,29.18,29.2,132000.0,27.2141,27.2887,27.2048,27.2234,132000.0
2013-07-18 10:00:00,29.22,29.32,29.19,29.28,230800.0,27.2421,27.3353,27.2141,27.298,230800.0
2013-07-18 10:05:00,29.28,29.36,29.23,29.36,220400.0,27.298,27.3726,27.2514,27.3726,220400.0
2013-07-18 10:10:00,29.35,29.43,29.34,29.41,260600.0,27.3633,27.4379,27.354,27.4192,260600.0
2013-07-18 10:15:00,29.4,29.44,29.39,29.43,192400.0,27.4099,27.4472,27.4006,27.4379,192400.0
2013-07-18 10:20:00,29.43,29.52,29.42,29.5,297000.0,27.4379,27.5218,27.4286,27.5031,297000.0
2013-07-18 10:25:00,29.49,29.57,29.49,29.56,198000.0,27.4938,27.5684,27.4938,27.5591,198000.0
2013-07-18 10:30:00,29.56,29.6,29.54,29.55,270600.0,27.5591,27.5964,27.5404,27.5498,270600.0
2013-07-18 10:35:00,29.56,29.57,29.53,29.54,140400.0,27.5591,27.5684,27.5311,27.5404,140400.0
2013-07-18 10:40:00,29.54,29.6,29.54,29.6,181600.0,27.5404,27.5964,27.5404,27.5964,181600.0
2013-07-18 10:45:00,29.6,29.61,29.58,29.59,180600.0,27.5964,27.6057,27.5777,27.5871,180600.0
2013-07-18 10:50:00,29.59,29.68,29.58,29.66,317000.0,27.5871,27.671,27.5777,27.6523,317000.0
2013-07-18 10:55:00,29.67,29.71,29.66,29.68,205800.0,27.6616,27.6989,27.6523,27.671,205800.0
2013-07-18 11:00:00,29.68,29.73,29.65,29.66,183000.0,27.671,27.7176,27.643,27.6523,183000.0
2013-07-18 11:05:00,29.65,29.67,29.61,29.66,140800.0,27.643,27.6616,27.6057,27.6523,140800.0
2013-07-18 11:10:00,29.66,29.67,29.6,29.62,179600.0,27.6523,27.6616,27.5964,27.615,179600.0
2013-07-18 11:15:00,29.61,29.64,29.6,29.63,95800.0,27.6057,27.6337,27.5964,27.6243,95800.0
2013-07-18 11:20:00,29.61,29.61,29.58,29.59,140200.0,27.6057,27.6057,27.5777,27.5871,140200.0
2013-07-18 11:25:00,29.59,29.6,29.54,29.59,245400.0,27.5871,27.5964,27.5404,27.5871,245400.0
2013-07-18 11:30:00,29.59,29.67,29.59,29.64,199000.0,27.5871,27.6616,27.5871,27.6337,199000.0
2013-07-18 11:35:00,29.64,29.66,29.64,29.65,173200.0,27.6337,27.6523,27.6337,27.643,173200.0
2013-07-18 11:40:00,29.65,29.66,29.62,29.64,121200.0,27.643,27.6523,27.615,27.6337,121200.0
2013-07-18 11:45:00,29.64,29.64,29.61,29.61,105200.0,27.6337,27.6337,27.6057,27.6057,105200.0
2013-07-18 11:50:00,29.61,29.61,29.51,29.52,194000.0,27.6057,27.6057,27.5125,27.5218,194000.0
2013-07-18 11:55:00,29.52,29.57,29.49,29.57,195600.0,27.5218,27.5684,27.4938,27.5684,195600.0
2013-07-18 12:00:00,29.57,29.57,29.52,29.53,136000.0,27.5684,27.5684,27.5218,27.5311,136000.0
2013-07-18 12:05:00,29.53,29.67,29.53,29.6,272000.0,27.5311,27.6616,27.5311,27.5964,272000.0
2013-07-18 12:10:00,29.59,29.59,29.52,29.52,145400.0,27.5871,27.5871,27.5218,27.5218,145400.0
2013-07-18 12:15:00,29.52,29.57,29.51,29.56,124600.0,27.5218,27.5684,27.5125,27.5591,124600.0
2013-07-18 12:20:00,29.56,29.61,29.56,29.6,111800.0,27.5591,27.6057,27.5591,27.5964,111800.0
2013-07-18 12:25:00,29.6,29.6,29.55,29.55,88400.0,27.5964,27.5964,27.5498,27.5498,88400.0
2013-07-18 12:30:00,29.55,29.55,29.5,29.5,106000.0,27.5498,27.5498,27.5031,27.5031,106000.0
2013-07-18 12:35:00,29.5,29.52,29.48,29.49,145200.0,27.5031,27.5218,27.4845,27.4938,145200.0
2013-07-18 12:40:00,29.49,29.5,29.42,29.44,163800.0,27.4938,27.5031,27.4286,27.4472,163800.0
2013-07-18 12:45:00,29.45,29.5,29.43,29.49,171000.0,27.4565,27.5031,27.4379,27.4938,171000.0
2013-07-18 12:50:00,29.49,29.52,29.48,29.52,104800.0,27.4938,27.5218,27.4845,27.5218,104800.0
2013-07-18 12:55:00,29.52,29.54,29.45,29.48,145600.0,27.5218,27.5404,27.4565,27.4845,145600.0
2013-07-18 13:00:00,29.49,29.54,29.44,29.52,183200.0,27.4938,27.5404,27.4472,27.5218,183200.0
2013-07-18 13:05:00,29.53,29.53,29.47,29.5,79600.0,27.5311,27.5311,27.4752,27.5031,79600.0
2013-07-18 13:10:00,29.5,29.54,29.5,29.54,68600.0,27.5031,27.5404,27.5031,27.5404,68600.0
2013-07-18 13:15:00,29.54,29.54,29.45,29.46,133800.0,27.5404,27.5404,27.4565,27.4659,133800.0
2013-07-18 13:20:00,29.47,29.48,29.4,29.44,193000.0,27.4752,27.4845,27.4099,27.4472,193000.0
2013-07-18 13:25:00,29.43,29.48,29.42,29.44,141800.0,27.4379,27.4845,27.4286,27.4472,141800.0
2013-07-18 13:30:00,29.43,29.47,29.43,29.44,58400.0,27.4379,27.4752,27.4379,27.4472,58400.0
2013-07-18 13:35:00,29.45,29.5,29.45,29.5,130800.0,27.4565,27.5031,27.4565,27.5031,130800.0
2013-07-18 13:40:00,29.5,29.53,29.49,29.5,89200.0,27.5031,27.5311,27.4938,27.5031,89200.0
2013-07-18 13:45:00,29.5,29.52,29.49,29.49,66200.0,27.5031,27.5218,27.4938,27.4938,66200.0
2013-07-18 13:50:00,29.49,29.49,29.44,29.48,93200.0,27.4938,27.4938,27.4472,27.4845,93200.0
2013-07-18 13:55:00,29.48,29.53,29.47,29.52,178200.0,27.4845,27.5311,27.4752,27.5218,178200.0
2013-07-18 14:00:00,29.52,29.54,29.5,29.51,151000.0,27.5218,27.5404,27.5031,27.5125,151000.0
2013-07-18 14:05:00,29.51,29.52,29.49,29.5,55800.0,27.5125,27.5218,27.4938,27.5031,55800.0
2013-07-18 14:10:00,29.52,29.53,29.47,29.52,114800.0,27.5218,27.5311,27.4752,27.5218,114800.0
2013-07-18 14:15:00,29.52,29.53,29.5,29.51,58400.0,27.5218,27.5311,27.5031,27.5125,58400.0
2013-07-18 14:20:00,29.52,29.57,29.52,29.53,234800.0,27.5218,27.5684,27.5218,27.5311,234800.0
2013-07-18 14:25:00,29.53,29.55,29.52,29.53,83600.0,27.5311,27.5498,27.5218,27.5311,83600.0
2013-07-18 14:30:00,29.53,29.56,29.52,29.54,107000.0,27.5311,27.5591,27.5218,27.5404,107000.0
2013-07-18 14:35:00,29.54,29.55,29.52,29.55,104600.0,27.5404,27.5498,27.5218,27.5498,104600.0
2013-07-18 14:40:00,29.55,29.58,29.55,29.56,179600.0,27.5498,27.5777,27.5498,27.5591,179600.0
2013-07-18 14:45:00,29.56,29.59,29.56,29.57,217000.0,27.5591,27.5871,27.5591,27.5684,217000.0
2013-07-18 14:50:00,29.57,29.57,29.5,29.5,166600.0,27.5684,27.5684,27.5031,27.5031,166600.0
2013-07-18 14:55:00,29.49,29.54,29.48,29.52,120800.0,27.4938,27.5404,27.4845,27.5218,120800.0
2013-07-18 15:00:00,29.51,29.53,29.47,29.5,221200.0,27.5125,27.5311,27.4752,27.5031,221200.0
2013-07-18 15:05:00,29.5,29.51,29.46,29.5,118400.0,27.5031,27.5125,27.4659,27.5031,118400.0
2013-07-18 15:10:00,29.5,29.51,29.44,29.45,152600.0,27.5031,27.5125,27.4472,27.4565,152600.0
2013-07-18 15:15:00,29.45,29.46,29.41,29.46,153200.0,27.4565,27.4659,27.4192,27.4659,153200.0
2013-07-18 15:20:00,29.46,29.47,29.44,29.45,94200.0,27.4659,27.4752,27.4472,27.4565,94200.0
2013-07-18 15:25:00,29.45,29.5,29.45,29.48,169000.0,27.4565,27.5031,27.4565,27.4845,169000.0
2013-07-18 15:30:00,29.48,29.49,29.44,29.45,131800.0,27.4845,27.4938,27.4472,27.4565,131800.0
2013-07-18 15:35:00,29.45,29.46,29.38,29.4,346000.0,27.4565,27.4659,27.3913,27.4099,346000.0
2013-07-18 15:40:00,29.4,29.4,29.35,29.38,340400.0,27.4099,27.4099,27.3633,27.3913,340400.0
2013-07-18 15:45:00,29.38,29.46,29.37,29.45,174800.0,27.3913,27.4659,27.3819,27.4565,174800.0
2013-07-18 15:50:00,29.45,29.45,29.37,29.38,172600.0,27.4565,27.4565,27.3819,27.3913,172600.0
2013-07-18 15:55:00,29.38,29.43,29.34,29.37,454400.0,27.3913,27.4379,27.354,27.3819,454400.0
2013-07-19 09:30:00,29.27,29.36,29.18,29.21,521200.0,27.2887,27.3726,27.2048,27.2328,521200.0
2013-07-19 09:35:00,29.21,29.21,29.08,29.08,316600.0,27.2328,27.2328,27.1116,27.1116,316600.0
2013-07-19 09:40:00,29.08,29.2,29.06,29.17,327200.0,27.1116,27.2234,27.0929,27.1955,327200.0
2013-07-19 09:45:00,29.17,29.25,29.06,29.06,226400.0,27.1955,27.2701,27.0929,27.0929,226400.0
2013-07-19 09:50:00,29.07,29.15,29.02,29.14,573200.0,27.1022,27.1768,27.0556,27.1675,573200.0
2013-07-19 09:55:00,29.13,29.16,29.04,29.11,208600.0,27.1582,27.1862,27.0743,27.1395,208600.0
2013-07-19 10:00:00,29.12,29.23,29.11,29.17,189000.0,27.1489,27.2514,27.1395,27.1955,189000.0
2013-07-19 10:05:00,29.16,29.25,29.14,29.22,216200.0,27.1862,27.2701,27.1675,27.2421,216200.0
2013-07-19 10:10:00,29.22,29.29,29.21,29.28,310800.0,27.2421,27.3074,27.2328,27.298,310800.0
2013-07-19 10:15:00,29.27,29.28,29.21,29.21,229200.0,27.2887,27.298,27.2328,27.2328,229200.0
2013-07-19 10:20:00,29.21,29.21,29.16,29.2,125000.0,27.2328,27.2328,27.1862,27.2234,125000.0
2013-07-19 10:25:00,29.18,29.24,29.12,29.23,127400.0,27.2048,27.2607,27.1489,27.2514,127400.0
2013-07-19 10:30:00,29.23,29.39,29.22,29.39,333000.0,27.2514,27.4006,27.2421,27.4006,333000.0
2013-07-19 10:35:00,29.39,29.43,29.34,29.36,372000.0,27.4006,27.4379,27.354,27.3726,372000.0
2013-07-19 10:40:00,29.36,29.37,29.3,29.36,160400.0,27.3726,27.3819,27.3167,27.3726,160400.0
2013-07-19 10:45:00,29.37,29.41,29.3,29.32,142200.0,27.3819,27.4192,27.3167,27.3353,142200.0
2013-07-19 10:50:00,29.32,29.45,29.31,29.43,168200.0,27.3353,27.4565,27.326,27.4379,168200.0
2013-07-19 10:55:00,29.43,29.45,29.39,29.41,187000.0,27.4379,27.4565,27.4006,27.4192,187000.0
2013-07-19 11:00:00,29.41,29.47,29.4,29.4,202200.0,27.4192,27.4752,27.4099,27.4099,202200.0
2013-07-19 11:05:00,29.4,29.46,29.37,29.45,249200.0,27.4099,27.4659,27.3819,27.4565,249200.0
2013-07-19 11:10:00,29.46,29.5,29.44,29.48,187400.0,27.4659,27.5031,27.4472,27.4845,187400.0
2013-07-19 11:15:00,29.47,29.48,29.37,29.38,102800.0,27.4752,27.4845,27.3819,27.3913,102800.0
2013-07-19 11:20:00,29.38,29.42,29.36,29.4,60800.0,27.3913,27.4286,27.3726,27.4099,60800.0
2013-07-19 11:25:00,29.41,29.45,29.39,29.42,89600.0,27.4192,27.4565,27.4006,27.4286,89600.0
2013-07-19 11:30:00,29.41,29.43,29.39,29.42,91600.0,27.4192,27.4379,27.4006,27.4286,91600.0
2013-07-19 11:35:00,29.41,29.43,29.39,29.39,128200.0,27.4192,27.4379,27.4006,27.4006,128200.0
2013-07-19 11:40:00,29.4,29.4,29.33,29.33,97200.0,27.4099,27.4099,27.3447,27.3447,97200.0
2013-07-19 11:45:00,29.33,29.35,29.28,29.28,97200.0,27.3447,27.3633,27.298,27.298,97200.0
2013-07-19 11:50:00,29.28,29.29,29.24,29.28,103400.0,27.298,27.3074,27.2607,27.298,103400.0
2013-07-19 11:55:00,29.27,29.29,29.24,29.29,82800.0,27.2887,27.3074,27.2607,27.3074,82800.0
2013-07-19 12:00:00,29.29,29.32,29.28,29.3,168200.0,27.3074,27.3353,27.298,27.3167,168200.0
2013-07-19 12:05:00,29.29,29.34,29.28,29.32,157400.0,27.3074,27.354,27.298,27.3353,157400.0
2013-07-19 12:10:00,29.31,29.34,29.3,29.31,92600.0,27.326,27.354,27.3167,27.326,92600.0
2013-07-19 12:15:00,29.31,29.33,29.3,29.33,62400.0,27.326,27.3447,27.3167,27.3447,62400.0
2013-07-19 12:20:00,29.34,29.35,29.32,29.35,121800.0,27.354,27.3633,27.3353,27.3633,121800.0
2013-07-19 12:25:00,29.34,29.36,29.31,29.31,80000.0,27.354,27.3726,27.326,27.326,80000.0
2013-07-19 12:30:00,29.31,29.33,29.28,29.29,101800.0,27.326,27.3447,27.298,27.3074,101800.0
2013-07-19 12:35:00,29.29,29.38,29.28,29.36,128400.0,27.3074,27.3913,27.298,27.3726,128400.0
2013-07-19 12:40:00,29.37,29.38,29.35,29.35,76400.0,27.3819,27.3913,27.3633,27.3633,76400.0
2013-07-19 12:45:00,29.36,29.38,29.33,29.33,126400.0,27.3726,27.3913,27.3447,27.3447,126400.0
2013-07-19 12:50:00,29.33,29.33,29.27,29.29,73000.0,27.3447,27.3447,27.2887,27.3074,73000.0
2013-07-19 12:55:00,29.29,29.34,29.29,29.33,95200.0,27.3074,27.354,27.3074,27.3447,95200.0
2013-07-19 13:00:00,29.34,29.36,29.32,29.33,102600.0,27.354,27.3726,27.3353,27.3447,102600.0
2013-07-19 13:05:00,29.34,29.34,29.3,29.31,68600.0,27.354,27.354,27.3167,27.326,68600.0
2013-07-19 13:10:00,29.31,29.35,29.29,29.35,101400.0,27.326,27.3633,27.3074,27.3633,101400.0
2013-07-19 13:15:00,29.35,29.36,29.34,29.34,55000.0,27.3633,27.3726,27.354,27.354,55000.0
2013-07-19 13:20:00,29.35,29.35,29.34,29.35,36600.0,27.3633,27.3633,27.354,27.3633,36600.0
2013-07-19 13:25:00,29.34,29.34,29.31,29.33,86200.0,27.354,27.354,27.326,27.3447,86200.0
2013-07-19 13:30:00,29.32,29.36,29.31,29.36,87600.0,27.3353,27.3726,27.326,27.3726,87600.0
2013-07-19 13:35:00,29.36,29.39,29.36,29.36,125400.0,27.3726,27.4006,27.3726,27.3726,125400.0
2013-07-19 13:40:00,29.35,29.39,29.34,29.36,73600.0,27.3633,27.4006,27.354,27.3726,73600.0
2013-07-19 13:45:00,29.37,29.39,29.36,29.38,67400.0,27.3819,27.4006,27.3726,27.3913,67400.0
2013-07-19 13:50:00,29.39,29.41,29.38,29.41,68400.0,27.4006,27.4192,27.3913,27.4192,68400.0
2013-07-19 13:55:00,29.41,29.42,29.4,29.4,29400.0,27.4192,27.4286,27.4099,27.4099,29400.0
2013-07-19 14:00:00,29.41,29.42,29.38,29.4,60800.0,27.4192,27.4286,27.3913,27.4099,60800.0
2013-07-19 14:05:00,29.4,29.44,29.4,29.43,57800.0,27.4099,27.4472,27.4099,27.4379,57800.0
2013-07-19 14:10:00,29.43,29.47,29.42,29.43,114000.0,27.4379,27.4752,27.4286,27.4379,114000.0
2013-07-19 14:15:00,29.43,29.46,29.42,29.45,52200.0,27.4379,27.4659,27.4286,27.4565,52200.0
2013-07-19 14:20:00,29.46,29.48,29.44,29.44,100400.0,27.4659,27.4845,27.4472,27.4472,100400.0
2013-07-19 14:25:00,29.44,29.47,29.44,29.46,57800.0,27.4472,27.4752,27.4472,27.4659,57800.0
2013-07-19 14:30:00,29.47,29.48,29.43,29.45,65000.0,27.4752,27.4845,27.4379,27.4565,65000.0
2013-07-19 14:35:00,29.45,29.46,29.41,29.44,115400.0,27.4565,27.4659,27.4192,27.4472,115400.0
2013-07-19 14:40:00,29.44,29.45,29.42,29.43,70000.0,27.4472,27.4565,27.4286,27.4379,70000.0
2013-07-19 14:45:00,29.43,29.44,29.42,29.43,65800.0,27.4379,27.4472,27.4286,27.4379,65800.0
2013-07-19 14:50:00,29.43,29.43,29.42,29.43,70200.0,27.4379,27.4379,27.4286,27.4379,70200.0
2013-07-19 14:55:00,29.43,29.44,29.41,29.42,102800.0,27.4379,27.4472,27.4192,27.4286,102800.0
2013-07-19 15:00:00,29.42,29.43,29.4,29.42,141200.0,27.4286,27.4379,27.4099,27.4286,141200.0
2013-07-19 15:05:00,29.43,29.47,29.43,29.46,110600.0,27.4379,27.4752,27.4379,27.4659,110600.0
2013-07-19 15:10:00,29.46,29.47,29.45,29.46,62000.0,27.4659,27.4752,27.4565,27.4659,62000.0
2013-07-19 15:15:00,29.46,29.46,29.42,29.43,98800.0,27.4659,27.4659,27.4286,27.4379,98800.0
2013-07-19 15:20:00,29.43,29.46,29.42,29.43,69600.0,27.4379,27.4659,27.4286,27.4379,69600.0
2013-07-19 15:25:00,29.43,29.44,29.41,29.43,152400.0,27.4379,27.4472,27.4192,27.4379,152400.0
2013-07-19 15:30:00,29.44,29.47,29.43,29.46,134800.0,27.4472,27.4752,27.4379,27.4659,134800.0
2013-07-19 15:35:00,29.47,29.47,29.42,29.43,124200.0,27.4752,27.4752,27.4286,27.4379,124200.0
2013-07-19 15:40:00,29.43,29.47,29.43,29.45,207200.0,27.4379,27.4752,27.4379,27.4565,207200.0
2013-07-19 15:45:00,29.46,29.47,29.44,29.45,152200.0,27.4659,27.4752,27.4472,27.4565,152200.0
2013-07-19 15:50:00,29.45,29.46,29.43,29.45,242000.0,27.4565,27.4659,27.4379,27.4565,242000.0
2013-07-19 15:55:00,29.45,29.48,29.41,29.44,520600.0,27.4565,27.4845,27.4192,27.4472,520600.0
2013-07-22 09:30:00,29.61,29.65,29.46,29.56,511200.0,27.6057,27.643,27.4659,27.5591,511200.0
2013-07-22 09:35:00,29.56,29.64,29.54,29.59,379200.0,27.5591,27.6337,27.5404,27.5871,379200.0
2013-07-22 09:40:00,29.58,29.6,29.42,29.43,461000.0,27.5777,27.5964,27.4286,27.4379,461000.0
2013-07-22 09:45:00,29.43,29.45,29.36,29.45,487000.0,27.4379,27.4565,27.3726,27.4565,487000.0
2013-07-22 09:50:00,29.45,29.59,29.45,29.5,733000.0,27.4565,27.5871,27.4565,27.5031,733000.0
2013-07-22 09:55:00,29.5,29.53,29.43,29.47,382400.0,27.5031,27.5311,27.4379,27.4752,382400.0
2013-07-22 10:00:00,29.45,29.51,29.36,29.46,435400.0,27.4565,27.5125,27.3726,27.4659,435400.0
2013-07-22 10:05:00,29.46,29.57,29.4,29.54,383800.0,27.4659,27.5684,27.4099,27.5404,383800.0
2013-07-22 10:10:00,29.56,29.64,29.55,29.63,389600.0,27.5591,27.6337,27.5498,27.6243,389600.0
2013-07-22 10:15:00,29.63,29.72,29.6,29.61,394000.0,27.6243,27.7083,27.5964,27.6057,394000.0
2013-07-22 10:20:00,29.61,29.63,29.56,29.56,179400.0,27.6057,27.6243,27.5591,27.5591,179400.0
2013-07-22 10:25:00,29.57,29.58,29.5,29.52,223200.0,27.5684,27.5777,27.5031,27.5218,223200.0
2013-07-22 10:30:00,29.52,29.53,29.44,29.44,207200.0,27.5218,27.5311,27.4472,27.4472,207200.0
2013-07-22 10:35:00,29.45,29.54,29.45,29.53,264400.0,27.4565,27.5404,27.4565,27.5311,264400.0
2013-07-22 10:40:00,29.54,29.62,29.53,29.61,228600.0,27.5404,27.615,27.5311,27.6057,228600.0
2013-07-22 10:45:00,29.61,29.67,29.61,29.64,312200.0,27.6057,27.6616,27.6057,27.6337,312200.0
2013-07-22 10:50:00,29.64,29.66,29.59,29.64,237000.0,27.6337,27.6523,27.5871,27.6337,237000.0
2013-07-22 10:55:00,29.64,29.66,29.63,29.64,102400.0,27.6337,27.6523,27.6243,27.6337,102400.0
2013-07-22 11:00:00,29.63,29.73,29.63,29.7,247200.0,27.6243,27.7176,27.6243,27.6896,247200.0
2013-07-22 11:05:00,29.7,29.77,29.7,29.75,214400.0,27.6896,27.7549,27.6896,27.7362,214400.0
2013-07-22 11:10:00,29.75,29.78,29.72,29.73,217400.0,27.7362,27.7642,27.7083,27.7176,217400.0
2013-07-22 11:15:00,29.73,29.74,29.71,29.71,174400.0,27.7176,27.7269,27.6989,27.6989,174400.0
2013-07-22 11:20:00,29.71,29.73,29.7,29.71,238000.0,27.6989,27.7176,27.6896,27.6989,238000.0
2013-07-22 11:25:00,29.71,29.81,29.71,29.79,303600.0,27.6989,27.7922,27.6989,27.7735,303600.0
2013-07-22 11:30:00,29.8,29.84,29.78,29.83,236800.0,27.7828,27.8201,27.7642,27.8108,236800.0
2013-07-22 11:35:00,29.83,29.88,29.83,29.85,258400.0,27.8108,27.8574,27.8108,27.8295,258400.0
2013-07-22 11:40:00,29.85,29.88,29.85,29.86,69600.0,27.8295,27.8574,27.8295,27.8388,69600.0
2013-07-22 11:45:00,29.87,29.88,29.81,29.84,99400.0,27.8481,27.8574,27.7922,27.8201,99400.0
2013-07-22 11:50:00,29.84,29.84,29.76,29.77,187400.0,27.8201,27.8201,27.7455,27.7549,187400.0
2013-07-22 11:55:00,29.77,29.79,29.75,29.78,198600.0,27.7549,27.7735,27.7362,27.7642,198600.0
2013-07-22 12:00:00,29.78,29.8,29.74,29.75,143600.0,27.7642,27.7828,27.7269,27.7362,143600.0
2013-07-22 12:05:00,29.76,29.78,29.75,29.76,89600.0,27.7455,27.7642,27.7362,27.7455,89600.0
2013-07-22 12:10:00,29.76,29.78,29.75,29.78,89800.0,27.7455,27.7642,27.7362,27.7642,89800.0
2013-07-22 12:15:00,29.78,29.79,29.75,29.77,186600.0,27.7642,27.7735,27.7362,27.7549,186600.0
2013-07-22 12:20:00,29.78,29.79,29.73,29.73,201600.0,27.7642,27.7735,27.7176,27.7176,201600.0
2013-07-22 12:25:00,29.73,29.74,29.7,29.73,138200.0,27.7176,27.7269,27.6896,27.7176,138200.0
2013-07-22 12:30:00,29.74,29.75,29.7,29.7,105800.0,27.7269,27.7362,27.6896,27.6896,105800.0
2013-07-22 12:35:00,29.7,29.75,29.7,29.73,55400.0,27.6896,27.7362,27.6896,27.7176,55400.0
2013-07-22 12:40:00,29.73,29.75,29.73,29.73,93800.0,27.7176,27.7362,27.7176,27.7176,93800.0
2013-07-22 12:45:00,29.73,29.8,29.73,29.79,131400.0,27.7176,27.7828,27.7176,27.7735,131400.0
2013-07-22 12:50:00,29.79,29.81,29.77,29.79,82800.0,27.7735,27.7922,27.7549,27.7735,82800.0
2013-07-22 12:55:00,29.79,29.79,29.77,29.77,96000.0,27.7735,27.7735,27.7549,27.7549,96000.0
2013-07-22 13:00:00,29.76,29.8,29.75,29.8,56400.0,27.7455,27.7828,27.7362,27.7828,56400.0
2013-07-22 13:05:00,29.8,29.8,29.77,29.77,56400.0,27.7828,27.7828,27.7549,27.7549,56400.0
2013-07-22 13:10:00,29.77,29.78,29.75,29.78,60600.0,27.7549,27.7642,27.7362,27.7642,60600.0
2013-07-22 13:15:00,29.78,29.78,29.68,29.68,211000.0,27.7642,27.7642,27.671,27.671,211000.0
2013-07-22 13:20:00,29.68,29.72,29.68,29.68,105400.0,27.671,27.7083,27.671,27.671,105400.0
2013-07-22 13:25:00,29.68,29.68,29.63,29.68,205000.0,27.671,27.671,27.6243,27.671,205000.0
2013-07-22 13:30:00,29.67,29.68,29.65,29.66,83800.0,27.6616,27.671,27.643,27.6523,83800.0
2013-07-22 13:35:00,29.66,29.67,29.58,29.59,177000.0,27.6523,27.6616,27.5777,27.5871,177000.0
2013-07-22 13:40:00,29.59,29.62,29.55,29.62,173400.0,27.5871,27.615,27.5498,27.615,173400.0
2013-07-22 13:45:00,29.62,29.62,29.55,29.58,165600.0,27.615,27.615,27.5498,27.5777,165600.0
2013-07-22 13:50:00,29.58,29.62,29.57,29.61,140800.0,27.5777,27.615,27.5684,27.6057,140800.0
2013-07-22 13:55:00,29.62,29.68,29.61,29.66,213800.0,27.615,27.671,27.6057,27.6523,213800.0
2013-07-22 14:00:00,29.67,29.71,29.65,29.68,342400.0,27.6616,27.6989,27.643,27.671,342400.0
2013-07-22 14:05:00,29.68,29.69,29.66,29.67,76200.0,27.671,27.6803,27.6523,27.6616,76200.0
2013-07-22 14:10:00,29.68,29.8,29.68,29.75,298800.0,27.671,27.7828,27.671,27.7362,298800.0
2013-07-22 14:15:00,29.75,29.78,29.72,29.75,101800.0,27.7362,27.7642,27.7083,27.7362,101800.0
2013-07-22 14:20:00,29.75,29.75,29.71,29.71,130800.0,27.7362,27.7362,27.6989,27.6989,130800.0
2013-07-22 14:25:00,29.71,29.72,29.69,29.71,84600.0,27.6989,27.7083,27.6803,27.6989,84600.0
2013-07-22 14:30:00,29.7,29.73,29.7,29.71,80800.0,27.6896,27.7176,27.6896,27.6989,80800.0
2013-07-22 14:35:00,29.71,29.77,29.71,29.74,153800.0,27.6989,27.7549,27.6989,27.7269,153800.0
2013-07-22 14:40:00,29.75,29.79,29.75,29.79,139200.0,27.7362,27.7735,27.7362,27.7735,139200.0
2013-07-22 14:45:00,29.79,29.84,29.78,29.8,238000.0,27.7735,27.8201,27.7642,27.7828,238000.0
2013-07-22 14:50:00,29.8,29.81,29.77,29.77,64800.0,27.7828,27.7922,27.7549,27.7549,64800.0
2013-07-22 14:55:00,29.77,29.8,29.77,29.8,87200.0,27.7549,27.7828,27.7549,27.7828,87200.0
2013-07-22 15:00:00,29.8,29.8,29.75,29.76,101000.0,27.7828,27.7828,27.7362,27.7455,101000.0
2013-07-22 15:05:00,29.77,29.77,29.75,29.75,70800.0,27.7549,27.7549,27.7362,27.7362,70800.0
2013-07-22 15:10:00,29.75,29.78,29.75,29.77,92000.0,27.7362,27.7642,27.7362,27.7549,92000.0
2013-07-22 15:15:00,29.77,29.77,29.75,29.75,89000.0,27.7549,27.7549,27.7362,27.7362,89000.0
2013-07-22 15:20:00,29.75,29.76,29.71,29.72,110000.0,27.7362,27.7455,27.6989,27.7083,110000.0
2013-07-22 15:25:00,29.72,29.75,29.71,29.75,93000.0,27.7083,27.7362,27.6989,27.7362,93000.0
2013-07-22 15:30:00,29.75,29.78,29.75,29.78,96000.0,27.7362,27.7642,27.7362,27.7642,96000.0
2013-07-22 15:35:00,29.77,29.77,29.64,29.65,229800.0,27.7549,27.7549,27.6337,27.643,229800.0
2013-07-22 15:40:00,29.66,29.74,29.66,29.71,228800.0,27.6523,27.7269,27.6523,27.6989,228800.0
2013-07-22 15:45:00,29.71,29.71,29.66,29.66,157600.0,27.6989,27.6989,27.6523,27.6523,157600.0
2013-07-22 15:50:00,29.66,29.68,29.59,29.59,265800.0,27.6523,27.671,27.5871,27.5871,265800.0
2013-07-22 15:55:00,29.59,29.72,29.59,29.71,556200.0,27.5871,27.7083,27.5871,27.6989,556200.0
2013-07-23 09:30:00,29.99,30.04,29.91,29.99,457200.0,27.96,28.0066,27.8854,27.96,457200.0
2013-07-23 09:35:00,29.99,30.02,29.91,30.02,297800.0,27.96,27.9879,27.8854,27.9879,297800.0
2013-07-23 09:40:00,30.03,30.05,29.95,30.0,365800.0,27.9973,28.0159,27.9227,27.9693,365800.0
2013-07-23 09:45:00,30.01,30.05,29.98,30.01,511000.0,27.9786,28.0159,27.9507,27.9786,511000.0
2013-07-23 09:50:00,30.0,30.03,29.87,29.89,306600.0,27.9693,27.9973,27.8481,27.8667,306600.0
2013-07-23 09:55:00,29.88,29.96,29.82,29.91,543200.0,27.8574,27.932,27.8015,27.8854,543200.0
2013-07-23 10:00:00,29.9,29.91,29.78,29.81,471800.0,27.8761,27.8854,27.7642,27.7922,471800.0
2013-07-23 10:05:00,29.81,29.81,29.7,29.7,466600.0,27.7922,27.7922,27.6896,27.6896,466600.0
2013-07-23 10:10:00,29.7,29.82,29.68,29.8,427800.0,27.6896,27.8015,27.671,27.7828,427800.0
2013-07-23 10:15:00,29.81,29.83,29.75,29.81,315800.0,27.7922,27.8108,27.7362,27.7922,315800.0
2013-07-23 10:20:00,29.81,29.86,29.78,29.8,283600.0,27.7922,27.8388,27.7642,27.7828,283600.0
2013-07-23 10:25:00,29.79,29.79,29.67,29.73,365000.0,27.7735,27.7735,27.6616,27.7176,365000.0
2013-07-23 10:30:00,29.73,29.73,29.61,29.7,480600.0,27.7176,27.7176,27.6057,27.6896,480600.0
2013-07-23 10:35:00,29.69,29.69,29.61,29.63,281800.0,27.6803,27.6803,27.6057,27.6243,281800.0
2013-07-23 10:40:00,29.61,29.66,29.57,29.61,356600.0,27.6057,27.6523,27.5684,27.6057,356600.0
2013-07-23 10:45:00,29.61,29.64,29.56,29.61,161400.0,27.6057,27.6337,27.5591,27.6057,161400.0
2013-07-23 10:50:00,29.61,29.62,29.52,29.62,263800.0,27.6057,27.615,27.5218,27.615,263800.0
2013-07-23 10:55:00,29.61,29.62,29.54,29.55,186600.0,27.6057,27.615,27.5404,27.5498,186600.0
2013-07-23 11:00:00,29.54,29.56,29.47,29.52,390800.0,27.5404,27.5591,27.4752,27.5218,390800.0
2013-07-23 11:05:00,29.52,29.53,29.48,29.52,322200.0,27.5218,27.5311,27.4845,27.5218,322200.0
2013-07-23 11:10:00,29.52,29.53,29.48,29.52,212000.0,27.5218,27.5311,27.4845,27.5218,212000.0
2013-07-23 11:15:00,29.52,29.59,29.51,29.59,164000.0,27.5218,27.5871,27.5125,27.5871,164000.0
2013-07-23 11:20:00,29.58,29.66,29.57,29.65,227800.0,27.5777,27.6523,27.5684,27.643,227800.0
2013-07-23 11:25:00,29.66,29.67,29.61,29.65,194200.0,27.6523,27.6616,27.6057,27.643,194200.0
2013-07-23 11:30:00,29.66,29.69,29.64,29.65,277000.0,27.6523,27.6803,27.6337,27.643,277000.0
2013-07-23 11:35:00,29.65,29.68,29.61,29.67,153600.0,27.643,27.671,27.6057,27.6616,153600.0
2013-07-23 11:40:00,29.67,29.72,29.67,29.69,148400.0,27.6616,27.7083,27.6616,27.6803,148400.0
2013-07-23 11:45:00,29.7,29.75,29.7,29.73,177000.0,27.6896,27.7362,27.6896,27.7176,177000.0
2013-07-23 11:50:00,29.73,29.75,29.7,29.72,117000.0,27.7176,27.7362,27.6896,27.7083,117000.0
2013-07-23 11:55:00,29.72,29.73,29.68,29.7,90000.0,27.7083,27.7176,27.671,27.6896,90000.0
2013-07-23 12:00:00,29.68,29.68,29.64,29.67,149000.0,27.671,27.671,27.6337,27.6616,149000.0
2013-07-23 12:05:00,29.68,29.73,29.68,29.73,147800.0,27.671,27.7176,27.671,27.7176,147800.0
2013-07-23 12:10:00,29.72,29.74,29.68,29.71,155800.0,27.7083,27.7269,27.671,27.6989,155800.0
2013-07-23 12:15:00,29.71,29.72,29.66,29.71,105200.0,27.6989,27.7083,27.6523,27.6989,105200.0
2013-07-23 12:20:00,29.71,29.74,29.7,29.73,78400.0,27.6989,27.7269,27.6896,27.7176,78400.0
2013-07-23 12:25:00,29.73,29.74,29.67,29.67,82000.0,27.7176,27.7269,27.6616,27.6616,82000.0
2013-07-23 12:30:00,29.67,29.69,29.64,29.67,225600.0,27.6616,27.6803,27.6337,27.6616,225600.0
2013-07-23 12:35:00,29.67,29.71,29.66,29.71,60200.0,27.6616,27.6989,27.6523,27.6989,60200.0
2013-07-23 12:40:00,29.7,29.72,29.68,29.69,55800.0,27.6896,27.7083,27.671,27.6803,55800.0
2013-07-23 12:45:00,29.69,29.73,29.68,29.73,50200.0,27.6803,27.7176,27.671,27.7176,50200.0
2013-07-23 12:50:00,29.73,29.74,29.7,29.71,73200.0,27.7176,27.7269,27.6896,27.6989,73200.0
2013-07-23 12:55:00,29.71,29.72,29.65,29.68,90200.0,27.6989,27.7083,27.643,27.671,90200.0
2013-07-23 13:00:00,29.7,29.79,29.7,29.78,126800.0,27.6896,27.7735,27.6896,27.7642,126800.0
2013-07-23 13:05:00,29.78,29.82,29.78,29.81,217600.0,27.7642,27.8015,27.7642,27.7922,217600.0
2013-07-23 13:10:00,29.8,29.82,29.78,29.78,80800.0,27.7828,27.8015,27.7642,27.7642,80800.0
2013-07-23 13:15:00,29.78,29.81,29.77,29.78,96000.0,27.7642,27.7922,27.7549,27.7642,96000.0
2013-07-23 13:20:00,29.78,29.81,29.74,29.74,121800.0,27.7642,27.7922,27.7269,27.7269,121800.0
2013-07-23 13:25:00,29.75,29.77,29.72,29.76,119800.0,27.7362,27.7549,27.7083,27.7455,119800.0
2013-07-23 13:30:00,29.77,29.79,29.74,29.77,115000.0,27.7549,27.7735,27.7269,27.7549,115000.0
2013-07-23 13:35:00,29.77,29.8,29.76,29.79,66400.0,27.7549,27.7828,27.7455,27.7735,66400.0
2013-07-23 13:40:00,29.79,29.8,29.77,29.78,69600.0,27.7735,27.7828,27.7549,27.7642,69600.0
2013-07-23 13:45:00,29.78,29.79,29.75,29.75,98000.0,27.7642,27.7735,27.7362,27.7362,98000.0
2013-07-23 13:50:00,29.75,29.79,29.74,29.74,86600.0,27.7362,27.7735,27.7269,27.7269,86600.0
2013-07-23 13:55:00,29.74,29.74,29.68,29.7,118800.0,27.7269,27.7269,27.671,27.6896,118800.0
2013-07-23 14:00:00,29.7,29.75,29.7,29.72,85200.0,27.6896,27.7362,27.6896,27.7083,85200.0
2013-07-23 14:05:00,29.72,29.74,29.68,29.69,103400.0,27.7083,27.7269,27.671,27.6803,103400.0
2013-07-23 14:10:00,29.69,29.74,29.68,29.73,45800.0,27.6803,27.7269,27.671,27.7176,45800.0
2013-07-23 14:15:00,29.73,29.75,29.7,29.73,85200.0,27.7176,27.7362,27.6896,27.7176,85200.0
2013-07-23 14:20:00,29.73,29.76,29.71,29.72,164200.0,27.7176,27.7455,27.6989,27.7083,164200.0
2013-07-23 14:25:00,29.71,29.74,29.71,29.74,95600.0,27.6989,27.7269,27.6989,27.7269,95600.0
2013-07-23 14:30:00,29.73,29.77,29.71,29.75,110400.0,27.7176,27.7549,27.6989,27.7362,110400.0
2013-07-23 14:35:00,29.75,29.77,29.74,29.76,108400.0,27.7362,27.7549,27.7269,27.7455,108400.0
2013-07-23 14:40:00,29.75,29.79,29.75,29.79,99000.0,27.7362,27.7735,27.7362,27.7735,99000.0
2013-07-23 14:45:00,29.79,29.81,29.78,29.79,116800.0,27.7735,27.7922,27.7642,27.7735,116800.0
2013-07-23 14:50:00,29.79,29.81,29.78,29.79,77000.0,27.7735,27.7922,27.7642,27.7735,77000.0
2013-07-23 14:55:00,29.79,29.81,29.78,29.78,80200.0,27.7735,27.7922,27.7642,27.7642,80200.0
2013-07-23 15:00:00,29.78,29.78,29.74,29.74,84800.0,27.7642,27.7642,27.7269,27.7269,84800.0
2013-07-23 15:05:00,29.74,29.76,29.74,29.75,66600.0,27.7269,27.7455,27.7269,27.7362,66600.0
2013-07-23 15:10:00,29.75,29.76,29.71,29.73,93000.0,27.7362,27.7455,27.6989,27.7176,93000.0
2013-07-23 15:15:00,29.73,29.73,29.7,29.72,80200.0,27.7176,27.7176,27.6896,27.7083,80200.0
2013-07-23 15:20:00,29.71,29.74,29.71,29.73,101600.0,27.6989,27.7269,27.6989,27.7176,101600.0
2013-07-23 15:25:00,29.72,29.73,29.69,29.71,71800.0,27.7083,27.7176,27.6803,27.6989,71800.0
2013-07-23 15:30:00,29.71,29.74,29.71,29.73,136200.0,27.6989,27.7269,27.6989,27.7176,136200.0
2013-07-23 15:35:00,29.73,29.73,29.67,29.68,146000.0,27.7176,27.7176,27.6616,27.671,146000.0
2013-07-23 15:40:00,29.7,29.7,29.61,29.61,195600.0,27.6896,27.6896,27.6057,27.6057,195600.0
2013-07-23 15:45:00,29.61,29.62,29.53,29.56,244200.0,27.6057,27.615,27.5311,27.5591,244200.0
2013-07-23 15:50:00,29.55,29.6,29.55,29.56,369400.0,27.5498,27.5964,27.5498,27.5591,369400.0
2013-07-23 15:55:00,29.56,29.64,29.49,29.62,432000.0,27.5591,27.6337,27.4938,27.615,432000.0
2013-07-24 09:30:00,30.01,30.08,29.8,29.8,606200.0,27.9786,28.0439,27.7828,27.7828,606200.0
2013-07-24 09:35:00,29.81,29.89,29.73,29.74,486400.0,27.7922,27.8667,27.7176,27.7269,486400.0
2013-07-24 09:40:00,29.74,29.8,29.63,29.66,509800.0,27.7269,27.7828,27.6243,27.6523,509800.0
2013-07-24 09:45:00,29.66,29.73,29.62,29.63,315600.0,27.6523,27.7176,27.615,27.6243,315600.0
2013-07-24 09:50:00,29.63,29.63,29.5,29.52,354600.0,27.6243,27.6243,27.5031,27.5218,354600.0
2013-07-24 09:55:00,29.52,29.59,29.5,29.5,398200.0,27.5218,27.5871,27.5031,27.5031,398200.0
2013-07-24 10:00:00,29.5,29.61,29.38,29.41,713200.0,27.5031,27.6057,27.3913,27.4192,713200.0
2013-07-24 10:05:00,29.41,29.46,29.33,29.34,494200.0,27.4192,27.4659,27.3447,27.354,494200.0
2013-07-24 10:10:00,29.34,29.35,29.21,29.25,476200.0,27.354,27.3633,27.2328,27.2701,476200.0
2013-07-24 10:15:00,29.25,29.39,29.24,29.36,398200.0,27.2701,27.4006,27.2607,27.3726,398200.0
2013-07-24 10:20:00,29.36,29.39,29.28,29.31,458800.0,27.3726,27.4006,27.298,27.326,458800.0
2013-07-24 10:25:00,29.3,29.3,29.2,29.26,361800.0,27.3167,27.3167,27.2234,27.2794,361800.0
2013-07-24 10:30:00,29.25,29.34,29.19,29.3,489600.0,27.2701,27.354,27.2141,27.3167,489600.0
2013-07-24 10:35:00,29.31,29.42,29.3,29.38,346200.0,27.326,27.4286,27.3167,27.3913,346200.0
2013-07-24 10:40:00,29.38,29.4,29.34,29.35,262400.0,27.3913,27.4099,27.354,27.3633,262400.0
2013-07-24 10:45:00,29.35,29.44,29.34,29.41,264000.0,27.3633,27.4472,27.354,27.4192,264000.0
2013-07-24 10:50:00,29.41,29.43,29.4,29.43,142600.0,27.4192,27.4379,27.4099,27.4379,142600.0
2013-07-24 10:55:00,29.44,29.45,29.38,29.38,249400.0,27.4472,27.4565,27.3913,27.3913,249400.0
2013-07-24 11:00:00,29.38,29.42,29.38,29.4,148400.0,27.3913,27.4286,27.3913,27.4099,148400.0
2013-07-24 11:05:00,29.41,29.42,29.34,29.34,204600.0,27.4192,27.4286,27.354,27.354,204600.0
2013-07-24 11:10:00,29.34,29.37,29.29,29.3,207400.0,27.354,27.3819,27.3074,27.3167,207400.0
2013-07-24 11:15:00,29.3,29.38,29.29,29.35,159400.0,27.3167,27.3913,27.3074,27.3633,159400.0
2013-07-24 11:20:00,29.34,29.37,29.32,29.34,176000.0,27.354,27.3819,27.3353,27.354,176000.0
2013-07-24 11:25:00,29.34,29.44,29.34,29.44,282800.0,27.354,27.4472,27.354,27.4472,282800.0
2013-07-24 11:30:00,29.43,29.52,29.43,29.49,460400.0,27.4379,27.5218,27.4379,27.4938,460400.0
2013-07-24 11:35:00,29.5,29.51,29.43,29.43,334000.0,27.5031,27.5125,27.4379,27.4379,334000.0
2013-07-24 11:40:00,29.43,29.46,29.42,29.44,113000.0,27.4379,27.4659,27.4286,27.4472,113000.0
2013-07-24 11:45:00,29.44,29.45,29.37,29.4,188400.0,27.4472,27.4565,27.3819,27.4099,188400.0
2013-07-24 11:50:00,29.39,29.45,29.39,29.39,231800.0,27.4006,27.4565,27.4006,27.4006,231800.0
2013-07-24 11:55:00,29.39,29.4,29.28,29.29,151000.0,27.4006,27.4099,27.298,27.3074,151000.0
2013-07-24 12:00:00,29.29,29.31,29.27,29.3,159000.0,27.3074,27.326,27.2887,27.3167,159000.0
2013-07-24 12:05:00,29.3,29.33,29.23,29.25,165200.0,27.3167,27.3447,27.2514,27.2701,165200.0
2013-07-24 12:10:00,29.25,29.27,29.09,29.11,555200.0,27.2701,27.2887,27.1209,27.1395,555200.0
2013-07-24 12:15:00,29.11,29.11,29.02,29.05,422800.0,27.1395,27.1395,27.0556,27.0836,422800.0
2013-07-24 12:20:00,29.05,29.08,29.0,29.07,282800.0,27.0836,27.1116,27.037,27.1022,282800.0
2013-07-24 12:25:00,29.07,29.08,29.04,29.06,142200.0,27.1022,27.1116,27.0743,27.0929,142200.0
2013-07-24 12:30:00,29.06,29.07,28.98,28.98,238400.0,27.0929,27.1022,27.0183,27.0183,238400.0
2013-07-24 12:35:00,28.98,29.05,28.98,29.04,204400.0,27.0183,27.0836,27.0183,27.0743,204400.0
2013-07-24 12:40:00,29.04,29.08,29.02,29.08,166600.0,27.0743,27.1116,27.0556,27.1116,166600.0
2013-07-24 12:45:00,29.08,29.11,29.06,29.07,157800.0,27.1116,27.1395,27.0929,27.1022,157800.0
2013-07-24 12:50:00,29.07,29.08,29.02,29.06,154400.0,27.1022,27.1116,27.0556,27.0929,154400.0
2013-07-24 12:55:00,29.07,29.07,28.98,29.02,194800.0,27.1022,27.1022,27.0183,27.0556,194800.0
2013-07-24 13:00:00,29.01,29.07,29.0,29.02,183400.0,27.0463,27.1022,27.037,27.0556,183400.0
2013-07-24 13:05:00,29.02,29.04,28.94,28.97,270800.0,27.0556,27.0743,26.981,27.009,270800.0
2013-07-24 13:10:00,28.98,28.98,28.91,28.92,230000.0,27.0183,27.0183,26.9531,26.9624,230000.0
2013-07-24 13:15:00,28.91,28.92,28.84,28.91,397600.0,26.9531,26.9624,26.8878,26.9531,397600.0
2013-07-24 13:20:00,28.9,28.92,28.86,28.89,163600.0,26.9438,26.9624,26.9065,26.9344,163600.0
2013-07-24 13:25:00,28.89,28.93,28.87,28.88,175400.0,26.9344,26.9717,26.9158,26.9251,175400.0
2013-07-24 13:30:00,28.88,28.88,28.79,28.79,240400.0,26.9251,26.9251,26.8412,26.8412,240400.0
2013-07-24 13:35:00,28.79,28.84,28.77,28.82,249800.0,26.8412,26.8878,26.8226,26.8692,249800.0
2013-07-24 13:40:00,28.82,28.86,28.8,28.81,157000.0,26.8692,26.9065,26.8505,26.8598,157000.0
2013-07-24 13:45:00,28.82,28.9,28.8,28.89,244800.0,26.8692,26.9438,26.8505,26.9344,244800.0
2013-07-24 13:50:00,28.89,28.96,28.89,28.9,233200.0,26.9344,26.9997,26.9344,26.9438,233200.0
2013-07-24 13:55:00,28.89,28.92,28.86,28.92,241200.0,26.9344,26.9624,26.9065,26.9624,241200.0
2013-07-24 14:00:00,28.92,28.98,28.92,28.97,217000.0,26.9624,27.0183,26.9624,27.009,217000.0
2013-07-24 14:05:00,28.98,29.07,28.98,29.06,321800.0,27.0183,27.1022,27.0183,27.0929,321800.0
2013-07-24 14:10:00,29.06,29.11,29.04,29.04,329800.0,27.0929,27.1395,27.0743,27.0743,329800.0
2013-07-24 14:15:00,29.04,29.07,29.0,29.02,204800.0,27.0743,27.1022,27.037,27.0556,204800.0
2013-07-24 14:20:00,29.02,29.05,29.01,29.03,85600.0,27.0556,27.0836,27.0463,27.065,85600.0
2013-07-24 14:25:00,29.02,29.06,29.02,29.05,123200.0,27.0556,27.0929,27.0556,27.0836,123200.0
2013-07-24 14:30:00,29.05,29.06,28.93,28.94,219600.0,27.0836,27.0929,26.9717,26.981,219600.0
2013-07-24 14:35:00,28.93,28.95,28.9,28.93,154800.0,26.9717,26.9904,26.9438,26.9717,154800.0
2013-07-24 14:40:00,28.93,28.98,28.93,28.95,167800.0,26.9717,27.0183,26.9717,26.9904,167800.0
2013-07-24 14:45:00,28.95,29.02,28.93,29.02,172200.0,26.9904,27.0556,26.9717,27.0556,172200.0
2013-07-24 14:50:00,29.02,29.05,28.98,29.0,183400.0,27.0556,27.0836,27.0183,27.037,183400.0
2013-07-24 14:55:00,29.0,29.03,28.98,29.0,150600.0,27.037,27.065,27.0183,27.037,150600.0
2013-07-24 15:00:00,29.0,29.01,28.9,28.9,210600.0,27.037,27.0463,26.9438,26.9438,210600.0
2013-07-24 15:05:00,28.9,28.9,28.8,28.86,240800.0,26.9438,26.9438,26.8505,26.9065,240800.0
2013-07-24 15:10:00,28.86,28.88,28.8,28.82,199600.0,26.9065,26.9251,26.8505,26.8692,199600.0
2013-07-24 15:15:00,28.82,28.85,28.8,28.81,151400.0,26.8692,26.8971,26.8505,26.8598,151400.0
2013-07-24 15:20:00,28.8,28.95,28.8,28.89,217400.0,26.8505,26.9904,26.8505,26.9344,217400.0
2013-07-24 15:25:00,28.89,28.91,28.88,28.9,97400.0,26.9344,26.9531,26.9251,26.9438,97400.0
2013-07-24 15:30:00,28.89,28.89,28.79,28.82,251200.0,26.9344,26.9344,26.8412,26.8692,251200.0
2013-07-24 15:35:00,28.84,28.9,28.84,28.88,274200.0,26.8878,26.9438,26.8878,26.9251,274200.0
2013-07-24 15:40:00,28.88,29.0,28.86,28.92,489800.0,26.9251,27.037,26.9065,26.9624,489800.0
2013-07-24 15:45:00,28.92,28.95,28.89,28.89,173000.0,26.9624,26.9904,26.9344,26.9344,173000.0
2013-07-24 15:50:00,28.89,28.93,28.82,28.82,253000.0,26.9344,26.9717,26.8692,26.8692,253000.0
2013-07-24 15:55:00,28.83,28.91,28.82,28.89,393800.0,26.8785,26.9531,26.8692,26.9344,393800.0
2013-07-25 09:30:00,28.78,28.9,28.76,28.82,368400.0,26.8319,26.9438,26.8132,26.8692,368400.0
2013-07-25 09:35:00,28.81,28.81,28.67,28.77,315600.0,26.8598,26.8598,26.7293,26.8226,315600.0
2013-07-25 09:40:00,28.79,28.91,28.72,28.91,307800.0,26.8412,26.9531,26.7759,26.9531,307800.0
2013-07-25 09:45:00,28.93,29.13,28.93,29.11,498800.0,26.9717,27.1582,26.9717,27.1395,498800.0
2013-07-25 09:50:00,29.11,29.22,29.09,29.16,483600.0,27.1395,27.2421,27.1209,27.1862,483600.0
2013-07-25 09:55:00,29.16,29.17,29.1,29.11,256600.0,27.1862,27.1955,27.1302,27.1395,256600.0
2013-07-25 10:00:00,29.11,29.29,29.11,29.27,468600.0,27.1395,27.3074,27.1395,27.2887,468600.0
2013-07-25 10:05:00,29.27,29.3,29.22,29.25,308000.0,27.2887,27.3167,27.2421,27.2701,308000.0
2013-07-25 10:10:00,29.25,29.27,29.18,29.19,243200.0,27.2701,27.2887,27.2048,27.2141,243200.0
2013-07-25 10:15:00,29.2,29.27,29.11,29.24,278200.0,27.2234,27.2887,27.1395,27.2607,278200.0
2013-07-25 10:20:00,29.24,29.25,29.16,29.2,215200.0,27.2607,27.2701,27.1862,27.2234,215200.0
2013-07-25 10:25:00,29.18,29.2,29.09,29.14,273600.0,27.2048,27.2234,27.1209,27.1675,273600.0
2013-07-25 10:30:00,29.15,29.24,29.07,29.07,304200.0,27.1768,27.2607,27.1022,27.1022,304200.0
2013-07-25 10:35:00,29.07,29.08,29.02,29.06,193600.0,27.1022,27.1116,27.0556,27.0929,193600.0
2013-07-25 10:40:00,29.06,29.17,29.03,29.16,185600.0,27.0929,27.1955,27.065,27.1862,185600.0
2013-07-25 10:45:00,29.17,29.24,29.14,29.23,249200.0,27.1955,27.2607,27.1675,27.2514,249200.0
2013-07-25 10:50:00,29.22,29.28,29.2,29.22,257400.0,27.2421,27.298,27.2234,27.2421,257400.0
2013-07-25 10:55:00,29.22,29.27,29.22,29.26,118200.0,27.2421,27.2887,27.2421,27.2794,118200.0
2013-07-25 11:00:00,29.26,29.28,29.2,29.24,203000.0,27.2794,27.298,27.2234,27.2607,203000.0
2013-07-25 11:05:00,29.24,29.24,29.13,29.18,251400.0,27.2607,27.2607,27.1582,27.2048,251400.0
2013-07-25 11:10:00,29.18,29.18,29.05,29.06,197200.0,27.2048,27.2048,27.0836,27.0929,197200.0
2013-07-25 11:15:00,29.04,29.13,29.02,29.1,202600.0,27.0743,27.1582,27.0556,27.1302,202600.0
2013-07-25 11:20:00,29.09,29.1,28.97,28.99,154800.0,27.1209,27.1302,27.009,27.0277,154800.0
2013-07-25 11:25:00,28.98,29.04,28.98,29.01,86000.0,27.0183,27.0743,27.0183,27.0463,86000.0
2013-07-25 11:30:00,29.0,29.09,28.98,29.06,203400.0,27.037,27.1209,27.0183,27.0929,203400.0
2013-07-25 11:35:00,29.06,29.09,28.97,28.97,155400.0,27.0929,27.1209,27.009,27.009,155400.0
2013-07-25 11:40:00,28.97,29.06,28.97,29.02,121400.0,27.009,27.0929,27.009,27.0556,121400.0
2013-07-25 11:45:00,29.02,29.09,29.02,29.08,133600.0,27.0556,27.1209,27.0556,27.1116,133600.0
2013-07-25 11:50:00,29.08,29.1,29.03,29.1,207000.0,27.1116,27.1302,27.065,27.1302,207000.0
2013-07-25 11:55:00,29.1,29.12,29.07,29.08,86400.0,27.1302,27.1489,27.1022,27.1116,86400.0
2013-07-25 12:00:00,29.08,29.09,29.03,29.06,75200.0,27.1116,27.1209,27.065,27.0929,75200.0
2013-07-25 12:05:00,29.06,29.1,29.06,29.09,84800.0,27.0929,27.1302,27.0929,27.1209,84800.0
2013-07-25 12:10:00,29.09,29.13,29.09,29.13,124600.0,27.1209,27.1582,27.1209,27.1582,124600.0
2013-07-25 12:15:00,29.14,29.36,29.14,29.34,398400.0,27.1675,27.3726,27.1675,27.354,398400.0
2013-07-25 12:20:00,29.35,29.42,29.35,29.39,289800.0,27.3633,27.4286,27.3633,27.4006,289800.0
2013-07-25 12:25:00,29.39,29.42,29.38,29.4,132400.0,27.4006,27.4286,27.3913,27.4099,132400.0
2013-07-25 12:30:00,29.41,29.45,29.41,29.43,178200.0,27.4192,27.4565,27.4192,27.4379,178200.0
2013-07-25 12:35:00,29.43,29.51,29.43,29.48,174200.0,27.4379,27.5125,27.4379,27.4845,174200.0
2013-07-25 12:40:00,29.47,29.52,29.45,29.52,156400.0,27.4752,27.5218,27.4565,27.5218,156400.0
2013-07-25 12:45:00,29.52,29.62,29.52,29.61,416000.0,27.5218,27.615,27.5218,27.6057,416000.0
2013-07-25 12:50:00,29.61,29.64,29.56,29.57,179200.0,27.6057,27.6337,27.5591,27.5684,179200.0
2013-07-25 12:55:00,29.57,29.61,29.56,29.61,133000.0,27.5684,27.6057,27.5591,27.6057,133000.0
2013-07-25 13:00:00,29.61,29.65,29.61,29.61,141400.0,27.6057,27.643,27.6057,27.6057,141400.0
2013-07-25 13:05:00,29.61,29.63,29.54,29.54,122000.0,27.6057,27.6243,27.5404,27.5404,122000.0
2013-07-25 13:10:00,29.55,29.56,29.51,29.51,76400.0,27.5498,27.5591,27.5125,27.5125,76400.0
2013-07-25 13:15:00,29.5,29.53,29.5,29.51,55600.0,27.5031,27.5311,27.5031,27.5125,55600.0
2013-07-25 13:20:00,29.5,29.55,29.48,29.54,102600.0,27.5031,27.5498,27.4845,27.5404,102600.0
2013-07-25 13:25:00,29.54,29.57,29.52,29.57,78800.0,27.5404,27.5684,27.5218,27.5684,78800.0
2013-07-25 13:30:00,29.57,29.6,29.55,29.58,71800.0,27.5684,27.5964,27.5498,27.5777,71800.0
2013-07-25 13:35:00,29.59,29.59,29.52,29.53,104600.0,27.5871,27.5871,27.5218,27.5311,104600.0
2013-07-25 13:40:00,29.53,29.55,29.49,29.5,80600.0,27.5311,27.5498,27.4938,27.5031,80600.0
2013-07-25 13:45:00,29.49,29.56,29.48,29.56,73600.0,27.4938,27.5591,27.4845,27.5591,73600.0
2013-07-25 13:50:00,29.56,29.56,29.5,29.54,68400.0,27.5591,27.5591,27.5031,27.5404,68400.0
2013-07-25 13:55:00,29.54,29.55,29.52,29.53,61000.0,27.5404,27.5498,27.5218,27.5311,61000.0
2013-07-25 14:00:00,29.54,29.61,29.54,29.61,111400.0,27.5404,27.6057,27.5404,27.6057,111400.0
2013-07-25 14:05:00,29.59,29.63,29.58,29.62,200400.0,27.5871,27.6243,27.5777,27.615,200400.0
2013-07-25 14:10:00,29.64,29.64,29.53,29.54,165000.0,27.6337,27.6337,27.5311,27.5404,165000.0
2013-07-25 14:15:00,29.54,29.55,29.5,29.52,80000.0,27.5404,27.5498,27.5031,27.5218,80000.0
2013-07-25 14:20:00,29.52,29.53,29.43,29.43,158200.0,27.5218,27.5311,27.4379,27.4379,158200.0
2013-07-25 14:25:00,29.43,29.45,29.37,29.43,233600.0,27.4379,27.4565,27.3819,27.4379,233600.0
2013-07-25 14:30:00,29.43,29.49,29.43,29.49,96000.0,27.4379,27.4938,27.4379,27.4938,96000.0
2013-07-25 14:35:00,29.49,29.49,29.45,29.46,78600.0,27.4938,27.4938,27.4565,27.4659,78600.0
2013-07-25 14:40:00,29.46,29.51,29.46,29.47,81400.0,27.4659,27.5125,27.4659,27.4752,81400.0
2013-07-25 14:45:00,29.48,29.49,29.43,29.46,71800.0,27.4845,27.4938,27.4379,27.4659,71800.0
2013-07-25 14:50:00,29.47,29.52,29.47,29.48,119200.0,27.4752,27.5218,27.4752,27.4845,119200.0
2013-07-25 14:55:00,29.48,29.48,29.36,29.37,181200.0,27.4845,27.4845,27.3726,27.3819,181200.0
2013-07-25 15:00:00,29.36,29.39,29.35,29.39,92200.0,27.3726,27.4006,27.3633,27.4006,92200.0
2013-07-25 15:05:00,29.39,29.52,29.39,29.49,199800.0,27.4006,27.5218,27.4006,27.4938,199800.0
2013-07-25 15:10:00,29.49,29.54,29.46,29.49,212200.0,27.4938,27.5404,27.4659,27.4938,212200.0
2013-07-25 15:15:00,29.5,29.55,29.48,29.51,156800.0,27.5031,27.5498,27.4845,27.5125,156800.0
2013-07-25 15:20:00,29.5,29.59,29.47,29.58,216600.0,27.5031,27.5871,27.4752,27.5777,216600.0
2013-07-25 15:25:00,29.58,29.63,29.55,29.57,234000.0,27.5777,27.6243,27.5498,27.5684,234000.0
2013-07-25 15:30:00,29.57,29.7,29.57,29.6,400400.0,27.5684,27.6896,27.5684,27.5964,400400.0
2013-07-25 15:35:00,29.6,29.68,29.59,29.65,204400.0,27.5964,27.671,27.5871,27.643,204400.0
2013-07-25 15:40:00,29.65,29.68,29.63,29.65,172400.0,27.643,27.671,27.6243,27.643,172400.0
2013-07-25 15:45:00,29.65,29.68,29.56,29.66,278800.0,27.643,27.671,27.5591,27.6523,278800.0
2013-07-25 15:50:00,29.66,29.73,29.64,29.72,253000.0,27.6523,27.7176,27.6337,27.7083,253000.0
2013-07-25 15:55:00,29.72,29.75,29.67,29.73,464200.0,27.7083,27.7362,27.6616,27.7176,464200.0
2013-07-26 09:30:00,29.18,29.21,29.09,29.1,379800.0,27.2048,27.2328,27.1209,27.1302,379800.0
2013-07-26 09:35:00,29.1,29.27,29.09,29.25,339200.0,27.1302,27.2887,27.1209,27.2701,339200.0
2013-07-26 09:40:00,29.25,29.31,29.17,29.2,437200.0,27.2701,27.326,27.1955,27.2234,437200.0
2013-07-26 09:45:00,29.2,29.27,29.15,29.22,250200.0,27.2234,27.2887,27.1768,27.2421,250200.0
2013-07-26 09:50:00,29.22,29.23,29.16,29.18,100600.0,27.2421,27.2514,27.1862,27.2048,100600.0
2013-07-26 09:55:00,29.21,29.32,29.21,29.3,327600.0,27.2328,27.3353,27.2328,27.3167,327600.0
2013-07-26 10:00:00,29.3,29.36,29.23,29.27,574800.0,27.3167,27.3726,27.2514,27.2887,574800.0
2013-07-26 10:05:00,29.27,29.3,29.18,29.22,272000.0,27.2887,27.3167,27.2048,27.2421,272000.0
2013-07-26 10:10:00,29.23,29.24,29.14,29.23,374200.0,27.2514,27.2607,27.1675,27.2514,374200.0
2013-07-26 10:15:00,29.23,29.26,29.17,29.25,292800.0,27.2514,27.2794,27.1955,27.2701,292800.0
2013-07-26 10:20:00,29.24,29.28,29.23,29.27,148000.0,27.2607,27.298,27.2514,27.2887,148000.0
2013-07-26 10:25:00,29.27,29.27,29.06,29.07,371400.0,27.2887,27.2887,27.0929,27.1022,371400.0
2013-07-26 10:30:00,29.07,29.07,28.96,29.0,520200.0,27.1022,27.1022,26.9997,27.037,520200.0
2013-07-26 10:35:00,29.0,29.01,28.9,28.95,364000.0,27.037,27.0463,26.9438,26.9904,364000.0
2013-07-26 10:40:00,28.94,29.0,28.93,28.96,317400.0,26.981,27.037,26.9717,26.9997,317400.0
2013-07-26 10:45:00,28.96,28.96,28.77,28.78,463400.0,26.9997,26.9997,26.8226,26.8319,463400.0
2013-07-26 10:50:00,28.78,28.84,28.72,28.75,421600.0,26.8319,26.8878,26.7759,26.8039,421600.0
2013-07-26 10:55:00,28.76,28.76,28.68,28.75,477400.0,26.8132,26.8132,26.7386,26.8039,477400.0
2013-07-26 11:00:00,28.76,28.85,28.68,28.84,492800.0,26.8132,26.8971,26.7386,26.8878,492800.0
2013-07-26 11:05:00,28.84,28.91,28.82,28.86,339600.0,26.8878,26.9531,26.8692,26.9065,339600.0
2013-07-26 11:10:00,28.88,28.91,28.77,28.82,217000.0,26.9251,26.9531,26.8226,26.8692,217000.0
2013-07-26 11:15:00,28.82,28.85,28.74,28.84,242000.0,26.8692,26.8971,26.7946,26.8878,242000.0
2013-07-26 11:20:00,28.84,28.85,28.78,28.84,178400.0,26.8878,26.8971,26.8319,26.8878,178400.0
2013-07-26 11:25:00,28.85,28.86,28.78,28.8,114600.0,26.8971,26.9065,26.8319,26.8505,114600.0
2013-07-26 11:30:00,28.8,28.93,28.8,28.9,172000.0,26.8505,26.9717,26.8505,26.9438,172000.0
2013-07-26 11:35:00,28.9,28.94,28.88,28.93,192400.0,26.9438,26.981,26.9251,26.9717,192400.0
2013-07-26 11:40:00,28.93,28.95,28.88,28.89,163800.0,26.9717,26.9904,26.9251,26.9344,163800.0
2013-07-26 11:45:00,28.89,28.97,28.89,28.95,206400.0,26.9344,27.009,26.9344,26.9904,206400.0
2013-07-26 11:50:00,28.95,28.95,28.84,28.85,237200.0,26.9904,26.9904,26.8878,26.8971,237200.0
2013-07-26 11:55:00,28.86,28.9,28.83,28.88,85000.0,26.9065,26.9438,26.8785,26.9251,85000.0
2013-07-26 12:00:00,28.89,28.94,28.89,28.93,147800.0,26.9344,26.981,26.9344,26.9717,147800.0
2013-07-26 12:05:00,28.93,29.02,28.93,29.0,213400.0,26.9717,27.0556,26.9717,27.037,213400.0
2013-07-26 12:10:00,29.0,29.12,29.0,29.11,281800.0,27.037,27.1489,27.037,27.1395,281800.0
2013-07-26 12:15:00,29.11,29.13,29.02,29.04,176600.0,27.1395,27.1582,27.0556,27.0743,176600.0
2013-07-26 12:20:00,29.04,29.06,28.99,29.02,76600.0,27.0743,27.0929,27.0277,27.0556,76600.0
2013-07-26 12:25:00,29.02,29.08,29.0,29.07,108400.0,27.0556,27.1116,27.037,27.1022,108400.0
2013-07-26 12:30:00,29.07,29.11,29.04,29.11,171600.0,27.1022,27.1395,27.0743,27.1395,171600.0
2013-07-26 12:35:00,29.11,29.17,29.1,29.15,142200.0,27.1395,27.1955,27.1302,27.1768,142200.0
2013-07-26 12:40:00,29.15,29.15,29.11,29.14,70800.0,27.1768,27.1768,27.1395,27.1675,70800.0
2013-07-26 12:45:00,29.13,29.15,29.13,29.14,59200.0,27.1582,27.1768,27.1582,27.1675,59200.0
2013-07-26 12:50:00,29.15,29.2,29.12,29.14,228400.0,27.1768,27.2234,27.1489,27.1675,228400.0
2013-07-26 12:55:00,29.15,29.16,29.11,29.11,92400.0,27.1768,27.1862,27.1395,27.1395,92400.0
2013-07-26 13:00:00,29.11,29.18,29.11,29.17,71200.0,27.1395,27.2048,27.1395,27.1955,71200.0
2013-07-26 13:05:00,29.17,29.25,29.17,29.24,296600.0,27.1955,27.2701,27.1955,27.2607,296600.0
2013-07-26 13:10:00,29.24,29.26,29.2,29.21,131600.0,27.2607,27.2794,27.2234,27.2328,131600.0
2013-07-26 13:15:00,29.22,29.27,29.2,29.27,116200.0,27.2421,27.2887,27.2234,27.2887,116200.0
2013-07-26 13:20:00,29.27,29.29,29.23,29.28,142800.0,27.2887,27.3074,27.2514,27.298,142800.0
2013-07-26 13:25:00,29.29,29.33,29.25,29.25,443200.0,27.3074,27.3447,27.2701,27.2701,443200.0
2013-07-26 13:30:00,29.26,29.31,29.25,29.3,171600.0,27.2794,27.326,27.2701,27.3167,171600.0
2013-07-26 13:35:00,29.31,29.31,29.2,29.22,145600.0,27.326,27.326,27.2234,27.2421,145600.0
2013-07-26 13:40:00,29.22,29.23,29.16,29.17,92200.0,27.2421,27.2514,27.1862,27.1955,92200.0
2013-07-26 13:45:00,29.17,29.23,29.16,29.21,94800.0,27.1955,27.2514,27.1862,27.2328,94800.0
2013-07-26 13:50:00,29.21,29.24,29.18,29.2,117400.0,27.2328,27.2607,27.2048,27.2234,117400.0
2013-07-26 13:55:00,29.2,29.22,29.14,29.16,104200.0,27.2234,27.2421,27.1675,27.1862,104200.0
2013-07-26 14:00:00,29.17,29.18,29.16,29.17,67400.0,27.1955,27.2048,27.1862,27.1955,67400.0
2013-07-26 14:05:00,29.18,29.19,29.17,29.18,59800.0,27.2048,27.2141,27.1955,27.2048,59800.0
2013-07-26 14:10:00,29.18,29.29,29.18,29.24,270000.0,27.2048,27.3074,27.2048,27.2607,270000.0
2013-07-26 14:15:00,29.23,29.25,29.15,29.16,192200.0,27.2514,27.2701,27.1768,27.1862,192200.0
2013-07-26 14:20:00,29.16,29.17,29.11,29.16,115600.0,27.1862,27.1955,27.1395,27.1862,115600.0
2013-07-26 14:25:00,29.16,29.16,29.02,29.05,301200.0,27.1862,27.1862,27.0556,27.0836,301200.0
2013-07-26 14:30:00,29.05,29.11,29.04,29.08,136600.0,27.0836,27.1395,27.0743,27.1116,136600.0
2013-07-26 14:35:00,29.08,29.11,29.07,29.08,191400.0,27.1116,27.1395,27.1022,27.1116,191400.0
2013-07-26 14:40:00,29.08,29.16,29.07,29.11,152000.0,27.1116,27.1862,27.1022,27.1395,152000.0
2013-07-26 14:45:00,29.11,29.2,29.11,29.16,128600.0,27.1395,27.2234,27.1395,27.1862,128600.0
2013-07-26 14:50:00,29.15,29.25,29.15,29.19,135800.0,27.1768,27.2701,27.1768,27.2141,135800.0
2013-07-26 14:55:00,29.19,29.22,29.17,29.21,95600.0,27.2141,27.2421,27.1955,27.2328,95600.0
2013-07-26 15:00:00,29.21,29.22,29.17,29.2,134800.0,27.2328,27.2421,27.1955,27.2234,134800.0
2013-07-26 15:05:00,29.2,29.25,29.18,29.25,147600.0,27.2234,27.2701,27.2048,27.2701,147600.0
2013-07-26 15:10:00,29.25,29.27,29.22,29.24,192600.0,27.2701,27.2887,27.2421,27.2607,192600.0
2013-07-26 15:15:00,29.23,29.25,29.21,29.22,114400.0,27.2514,27.2701,27.2328,27.2421,114400.0
2013-07-26 15:20:00,29.22,29.28,29.21,29.24,214200.0,27.2421,27.298,27.2328,27.2607,214200.0
2013-07-26 15:25:00,29.24,29.24,29.17,29.18,171400.0,27.2607,27.2607,27.1955,27.2048,171400.0
2013-07-26 15:30:00,29.18,29.19,29.13,29.16,159200.0,27.2048,27.2141,27.1582,27.1862,159200.0
2013-07-26 15:35:00,29.16,29.25,29.16,29.24,179600.0,27.1862,27.2701,27.1862,27.2607,179600.0
2013-07-26 15:40:00,29.24,29.29,29.21,29.23,330600.0,27.2607,27.3074,27.2328,27.2514,330600.0
2013-07-26 15:45:00,29.24,29.28,29.22,29.24,274400.0,27.2607,27.298,27.2421,27.2607,274400.0
2013-07-26 15:50:00,29.24,29.25,29.17,29.21,430200.0,27.2607,27.2701,27.1955,27.2328,430200.0
2013-07-26 15:55:00,29.21,29.31,29.19,29.3,699200.0,27.2328,27.326,27.2141,27.3167,699200.0
2013-07-29 09:30:00,29.07,29.23,29.07,29.13,202600.0,27.1022,27.2514,27.1022,27.1582,202600.0
2013-07-29 09:35:00,29.14,29.25,29.1,29.12,185000.0,27.1675,27.2701,27.1302,27.1489,185000.0
2013-07-29 09:40:00,29.14,29.34,29.13,29.3,298800.0,27.1675,27.354,27.1582,27.3167,298800.0
2013-07-29 09:45:00,29.3,29.43,29.26,29.32,444800.0,27.3167,27.4379,27.2794,27.3353,444800.0
2013-07-29 09:50:00,29.32,29.36,29.2,29.22,309000.0,27.3353,27.3726,27.2234,27.2421,309000.0
2013-07-29 09:55:00,29.22,29.22,29.08,29.11,164400.0,27.2421,27.2421,27.1116,27.1395,164400.0
2013-07-29 10:00:00,29.09,29.15,28.96,29.03,321800.0,27.1209,27.1768,26.9997,27.065,321800.0
2013-07-29 10:05:00,29.01,29.04,28.9,28.92,301600.0,27.0463,27.0743,26.9438,26.9624,301600.0
2013-07-29 10:10:00,28.92,28.97,28.87,28.92,208400.0,26.9624,27.009,26.9158,26.9624,208400.0
2013-07-29 10:15:00,28.92,28.92,28.8,28.89,268400.0,26.9624,26.9624,26.8505,26.9344,268400.0
2013-07-29 10:20:00,28.89,28.98,28.85,28.98,206800.0,26.9344,27.0183,26.8971,27.0183,206800.0
2013-07-29 10:25:00,28.97,28.97,28.86,28.93,179800.0,27.009,27.009,26.9065,26.9717,179800.0
2013-07-29 10:30:00,28.93,28.93,28.81,28.82,224200.0,26.9717,26.9717,26.8598,26.8692,224200.0
2013-07-29 10:35:00,28.83,28.83,28.75,28.8,332000.0,26.8785,26.8785,26.8039,26.8505,332000.0
2013-07-29 10:40:00,28.79,28.85,28.75,28.81,194400.0,26.8412,26.8971,26.8039,26.8598,194400.0
2013-07-29 10:45:00,28.81,28.9,28.77,28.88,179800.0,26.8598,26.9438,26.8226,26.9251,179800.0
2013-07-29 10:50:00,28.87,28.91,28.83,28.86,285600.0,26.9158,26.9531,26.8785,26.9065,285600.0
2013-07-29 10:55:00,28.85,28.97,28.85,28.91,191400.0,26.8971,27.009,26.8971,26.9531,191400.0
2013-07-29 11:00:00,28.91,28.92,28.84,28.85,194200.0,26.9531,26.9624,26.8878,26.8971,194200.0
2013-07-29 11:05:00,28.85,28.85,28.68,28.7,407600.0,26.8971,26.8971,26.7386,26.7573,407600.0
2013-07-29 11:10:00,28.7,28.72,28.53,28.53,516200.0,26.7573,26.7759,26.5988,26.5988,516200.0
2013-07-29 11:15:00,28.53,28.53,28.4,28.41,379000.0,26.5988,26.5988,26.4776,26.4869,379000.0
2013-07-29 11:20:00,28.41,28.48,28.39,28.45,385000.0,26.4869,26.5522,26.4683,26.5242,385000.0
2013-07-29 11:25:00,28.45,28.46,28.39,28.41,384600.0,26.5242,26.5335,26.4683,26.4869,384600.0
2013-07-29 11:30:00,28.4,28.5,28.39,28.5,497600.0,26.4776,26.5708,26.4683,26.5708,497600.0
2013-07-29 11:35:00,28.5,28.52,28.39,28.43,280200.0,26.5708,26.5895,26.4683,26.5056,280200.0
2013-07-29 11:40:00,28.43,28.53,28.42,28.51,200000.0,26.5056,26.5988,26.4962,26.5802,200000.0
2013-07-29 11:45:00,28.5,28.5,28.45,28.49,141600.0,26.5708,26.5708,26.5242,26.5615,141600.0
2013-07-29 11:50:00,28.5,28.54,28.49,28.52,112600.0,26.5708,26.6081,26.5615,26.5895,112600.0
2013-07-29 11:55:00,28.52,28.56,28.48,28.55,142600.0,26.5895,26.6268,26.5522,26.6174,142600.0
2013-07-29 12:00:00,28.54,28.64,28.53,28.61,187800.0,26.6081,26.7014,26.5988,26.6734,187800.0
2013-07-29 12:05:00,28.62,28.64,28.59,28.61,240600.0,26.6827,26.7014,26.6547,26.6734,240600.0
2013-07-29 12:10:00,28.61,28.61,28.56,28.57,162600.0,26.6734,26.6734,26.6268,26.6361,162600.0
2013-07-29 12:15:00,28.58,28.61,28.58,28.61,52000.0,26.6454,26.6734,26.6454,26.6734,52000.0
2013-07-29 12:20:00,28.6,28.65,28.59,28.61,130800.0,26.6641,26.7107,26.6547,26.6734,130800.0
2013-07-29 12:25:00,28.61,28.64,28.59,28.59,178000.0,26.6734,26.7014,26.6547,26.6547,178000.0
2013-07-29 12:30:00,28.59,28.63,28.58,28.59,128200.0,26.6547,26.692,26.6454,26.6547,128200.0
2013-07-29 12:35:00,28.59,28.63,28.58,28.61,80800.0,26.6547,26.692,26.6454,26.6734,80800.0
2013-07-29 12:40:00,28.61,28.63,28.6,28.62,113400.0,26.6734,26.692,26.6641,26.6827,113400.0
2013-07-29 12:45:00,28.62,28.77,28.61,28.74,385400.0,26.6827,26.8226,26.6734,26.7946,385400.0
2013-07-29 12:50:00,28.74,28.81,28.74,28.76,281800.0,26.7946,26.8598,26.7946,26.8132,281800.0
2013-07-29 12:55:00,28.77,28.77,28.75,28.75,244600.0,26.8226,26.8226,26.8039,26.8039,244600.0
2013-07-29 13:00:00,28.76,28.76,28.72,28.75,101800.0,26.8132,26.8132,26.7759,26.8039,101800.0
2013-07-29 13:05:00,28.75,28.77,28.73,28.73,108600.0,26.8039,26.8226,26.7853,26.7853,108600.0
2013-07-29 13:10:00,28.73,28.75,28.69,28.74,159400.0,26.7853,26.8039,26.748,26.7946,159400.0
2013-07-29 13:15:00,28.75,28.76,28.72,28.74,112800.0,26.8039,26.8132,26.7759,26.7946,112800.0
2013-07-29 13:20:00,28.74,28.77,28.73,28.74,81000.0,26.7946,26.8226,26.7853,26.7946,81000.0
2013-07-29 13:25:00,28.73,28.75,28.71,28.71,56800.0,26.7853,26.8039,26.7666,26.7666,56800.0
2013-07-29 13:30:00,28.71,28.74,28.67,28.74,105400.0,26.7666,26.7946,26.7293,26.7946,105400.0
2013-07-29 13:35:00,28.74,28.74,28.63,28.65,113800.0,26.7946,26.7946,26.692,26.7107,113800.0
2013-07-29 13:40:00,28.65,28.68,28.61,28.64,125800.0,26.7107,26.7386,26.6734,26.7014,125800.0
2013-07-29 13:45:00,28.63,28.68,28.62,28.66,78800.0,26.692,26.7386,26.6827,26.72,78800.0
2013-07-29 13:50:00,28.66,28.71,28.64,28.7,110800.0,26.72,26.7666,26.7014,26.7573,110800.0
2013-07-29 13:55:00,28.69,28.74,28.66,28.69,105000.0,26.748,26.7946,26.72,26.748,105000.0
2013-07-29 14:00:00,28.7,28.85,28.7,28.84,201000.0,26.7573,26.8971,26.7573,26.8878,201000.0
2013-07-29 14:05:00,28.84,28.85,28.8,28.84,107000.0,26.8878,26.8971,26.8505,26.8878,107000.0
2013-07-29 14:10:00,28.85,28.91,28.83,28.85,139600.0,26.8971,26.9531,26.8785,26.8971,139600.0
2013-07-29 14:15:00,28.86,28.88,28.83,28.84,71600.0,26.9065,26.9251,26.8785,26.8878,71600.0
2013-07-29 14:20:00,28.84,28.86,28.83,28.83,77800.0,26.8878,26.9065,26.8785,26.8785,77800.0
2013-07-29 14:25:00,28.83,28.86,28.82,28.85,53800.0,26.8785,26.9065,26.8692,26.8971,53800.0
2013-07-29 14:30:00,28.86,28.91,28.84,28.84,104000.0,26.9065,26.9531,26.8878,26.8878,104000.0
2013-07-29 14:35:00,28.85,28.86,28.78,28.79,103400.0,26.8971,26.9065,26.8319,26.8412,103400.0
2013-07-29 14:40:00,28.79,28.84,28.79,28.8,95200.0,26.8412,26.8878,26.8412,26.8505,95200.0
2013-07-29 14:45:00,28.8,28.81,28.74,28.8,122600.0,26.8505,26.8598,26.7946,26.8505,122600.0
2013-07-29 14:50:00,28.81,28.81,28.75,28.77,62600.0,26.8598,26.8598,26.8039,26.8226,62600.0
2013-07-29 14:55:00,28.77,28.78,28.73,28.74,139800.0,26.8226,26.8319,26.7853,26.7946,139800.0
2013-07-29 15:00:00,28.74,28.76,28.69,28.69,101800.0,26.7946,26.8132,26.748,26.748,101800.0
2013-07-29 15:05:00,28.69,28.72,28.66,28.7,110800.0,26.748,26.7759,26.72,26.7573,110800.0
2013-07-29 15:10:00,28.7,28.72,28.66,28.67,73400.0,26.7573,26.7759,26.72,26.7293,73400.0
2013-07-29 15:15:00,28.67,28.68,28.61,28.63,180200.0,26.7293,26.7386,26.6734,26.692,180200.0
2013-07-29 15:20:00,28.63,28.68,28.57,28.67,207000.0,26.692,26.7386,26.6361,26.7293,207000.0
2013-07-29 15:25:00,28.67,28.67,28.6,28.64,106400.0,26.7293,26.7293,26.6641,26.7014,106400.0
2013-07-29 15:30:00,28.64,28.68,28.62,28.64,107000.0,26.7014,26.7386,26.6827,26.7014,107000.0
2013-07-29 15:35:00,28.64,28.66,28.61,28.65,115400.0,26.7014,26.72,26.6734,26.7107,115400.0
2013-07-29 15:40:00,28.64,28.64,28.6,28.61,97400.0,26.7014,26.7014,26.6641,26.6734,97400.0
2013-07-29 15:45:00,28.6,28.76,28.6,28.75,404000.0,26.6641,26.8132,26.6641,26.8039,404000.0
2013-07-29 15:50:00,28.75,28.76,28.52,28.54,487200.0,26.8039,26.8132,26.5895,26.6081,487200.0
2013-07-29 15:55:00,28.53,28.7,28.5,28.7,680000.0,26.5988,26.7573,26.5708,26.7573,680000.0
2013-07-30 09:30:00,28.95,29.1,28.95,29.02,572000.0,26.9904,27.1302,26.9904,27.0556,572000.0
2013-07-30 09:35:00,29.03,29.04,28.86,28.88,471200.0,27.065,27.0743,26.9065,26.9251,471200.0
2013-07-30 09:40:00,28.88,28.92,28.83,28.92,348400.0,26.9251,26.9624,26.8785,26.9624,348400.0
2013-07-30 09:45:00,28.91,28.92,28.78,28.79,290800.0,26.9531,26.9624,26.8319,26.8412,290800.0
2013-07-30 09:50:00,28.79,28.88,28.76,28.87,292800.0,26.8412,26.9251,26.8132,26.9158,292800.0
2013-07-30 09:55:00,28.88,28.94,28.87,28.92,263000.0,26.9251,26.981,26.9158,26.9624,263000.0
2013-07-30 10:00:00,28.93,29.05,28.89,29.04,286000.0,26.9717,27.0836,26.9344,27.0743,286000.0
2013-07-30 10:05:00,29.04,29.08,28.97,29.0,238600.0,27.0743,27.1116,27.009,27.037,238600.0
2013-07-30 10:10:00,29.02,29.06,28.91,28.95,187000.0,27.0556,27.0929,26.9531,26.9904,187000.0
2013-07-30 10:15:00,28.93,29.0,28.92,28.93,88600.0,26.9717,27.037,26.9624,26.9717,88600.0
2013-07-30 10:20:00,28.93,29.06,28.92,29.05,193000.0,26.9717,27.0929,26.9624,27.0836,193000.0
2013-07-30 10:25:00,29.05,29.06,29.0,29.02,141000.0,27.0836,27.0929,27.037,27.0556,141000.0
2013-07-30 10:30:00,29.02,29.06,28.95,28.97,218400.0,27.0556,27.0929,26.9904,27.009,218400.0
2013-07-30 10:35:00,28.96,29.02,28.94,28.97,191000.0,26.9997,27.0556,26.981,27.009,191000.0
2013-07-30 10:40:00,28.97,29.02,28.96,29.0,194800.0,27.009,27.0556,26.9997,27.037,194800.0
2013-07-30 10:45:00,29.0,29.05,28.97,29.03,251600.0,27.037,27.0836,27.009,27.065,251600.0
2013-07-30 10:50:00,29.02,29.05,28.99,29.0,150200.0,27.0556,27.0836,27.0277,27.037,150200.0
2013-07-30 10:55:00,28.99,29.0,28.75,28.82,480000.0,27.0277,27.037,26.8039,26.8692,480000.0
2013-07-30 11:00:00,28.82,28.82,28.73,28.75,278600.0,26.8692,26.8692,26.7853,26.8039,278600.0
2013-07-30 11:05:00,28.75,28.8,28.75,28.78,218000.0,26.8039,26.8505,26.8039,26.8319,218000.0
2013-07-30 11:10:00,28.78,28.82,28.77,28.81,132000.0,26.8319,26.8692,26.8226,26.8598,132000.0
2013-07-30 11:15:00,28.82,28.88,28.81,28.86,144200.0,26.8692,26.9251,26.8598,26.9065,144200.0
2013-07-30 11:20:00,28.86,28.89,28.83,28.86,105200.0,26.9065,26.9344,26.8785,26.9065,105200.0
2013-07-30 11:25:00,28.87,28.9,28.84,28.86,150000.0,26.9158,26.9438,26.8878,26.9065,150000.0
2013-07-30 11:30:00,28.86,28.92,28.85,28.88,136800.0,26.9065,26.9624,26.8971,26.9251,136800.0
2013-07-30 11:35:00,28.88,28.91,28.85,28.88,121000.0,26.9251,26.9531,26.8971,26.9251,121000.0
2013-07-30 11:40:00,28.88,28.93,28.86,28.92,127800.0,26.9251,26.9717,26.9065,26.9624,127800.0
2013-07-30 11:45:00,28.93,28.95,28.88,28.95,130200.0,26.9717,26.9904,26.9251,26.9904,130200.0
2013-07-30 11:50:00,28.94,28.97,28.9,28.92,147800.0,26.981,27.009,26.9438,26.9624,147800.0
2013-07-30 11:55:00,28.91,28.93,28.89,28.91,97000.0,26.9531,26.9717,26.9344,26.9531,97000.0
2013-07-30 12:00:00,28.92,28.93,28.86,28.86,88800.0,26.9624,26.9717,26.9065,26.9065,88800.0
2013-07-30 12:05:00,28.86,28.9,28.86,28.87,64600.0,26.9065,26.9438,26.9065,26.9158,64600.0
2013-07-30 12:10:00,28.87,28.89,28.8,28.82,162200.0,26.9158,26.9344,26.8505,26.8692,162200.0
2013-07-30 12:15:00,28.82,28.82,28.78,28.78,85200.0,26.8692,26.8692,26.8319,26.8319,85200.0
2013-07-30 12:20:00,28.79,28.83,28.78,28.82,131400.0,26.8412,26.8785,26.8319,26.8692,131400.0
2013-07-30 12:25:00,28.82,28.82,28.72,28.75,242400.0,26.8692,26.8692,26.7759,26.8039,242400.0
2013-07-30 12:30:00,28.77,28.79,28.73,28.75,94800.0,26.8226,26.8412,26.7853,26.8039,94800.0
2013-07-30 12:35:00,28.75,28.78,28.73,28.77,75400.0,26.8039,26.8319,26.7853,26.8226,75400.0
2013-07-30 12:40:00,28.77,28.81,28.77,28.79,59200.0,26.8226,26.8598,26.8226,26.8412,59200.0
2013-07-30 12:45:00,28.79,28.85,28.79,28.8,133200.0,26.8412,26.8971,26.8412,26.8505,133200.0
2013-07-30 12:50:00,28.8,28.84,28.75,28.82,131200.0,26.8505,26.8878,26.8039,26.8692,131200.0
2013-07-30 12:55:00,28.81,28.83,28.79,28.83,56800.0,26.8598,26.8785,26.8412,26.8785,56800.0
2013-07-30 13:00:00,28.84,28.85,28.82,28.83,76400.0,26.8878,26.8971,26.8692,26.8785,76400.0
2013-07-30 13:05:00,28.83,28.87,28.83,28.86,43400.0,26.8785,26.9158,26.8785,26.9065,43400.0
2013-07-30 13:10:00,28.86,28.86,28.81,28.82,92600.0,26.9065,26.9065,26.8598,26.8692,92600.0
2013-07-30 13:15:00,28.82,28.82,28.67,28.69,221200.0,26.8692,26.8692,26.7293,26.748,221200.0
2013-07-30 13:20:00,28.68,28.7,28.65,28.68,136200.0,26.7386,26.7573,26.7107,26.7386,136200.0
2013-07-30 13:25:00,28.68,28.68,28.6,28.6,183000.0,26.7386,26.7386,26.6641,26.6641,183000.0
2013-07-30 13:30:00,28.6,28.6,28.5,28.55,237800.0,26.6641,26.6641,26.5708,26.6174,237800.0
2013-07-30 13:35:00,28.55,28.63,28.52,28.61,175800.0,26.6174,26.692,26.5895,26.6734,175800.0
2013-07-30 13:40:00,28.6,28.6,28.49,28.5,256600.0,26.6641,26.6641,26.5615,26.5708,256600.0
2013-07-30 13:45:00,28.5,28.58,28.46,28.57,207600.0,26.5708,26.6454,26.5335,26.6361,207600.0
2013-07-30 13:50:00,28.56,28.61,28.53,28.61,259200.0,26.6268,26.6734,26.5988,26.6734,259200.0
2013-07-30 13:55:00,28.61,28.63,28.56,28.61,167600.0,26.6734,26.692,26.6268,26.6734,167600.0
2013-07-30 14:00:00,28.6,28.63,28.58,28.6,114000.0,26.6641,26.692,26.6454,26.6641,114000.0
2013-07-30 14:05:00,28.6,28.62,28.56,28.57,128600.0,26.6641,26.6827,26.6268,26.6361,128600.0
2013-07-30 14:10:00,28.57,28.6,28.54,28.56,146200.0,26.6361,26.6641,26.6081,26.6268,146200.0
2013-07-30 14:15:00,28.55,28.61,28.52,28.61,177000.0,26.6174,26.6734,26.5895,26.6734,177000.0
2013-07-30 14:20:00,28.6,28.63,28.58,28.58,123800.0,26.6641,26.692,26.6454,26.6454,123800.0
2013-07-30 14:25:00,28.59,28.68,28.59,28.66,224200.0,26.6547,26.7386,26.6547,26.72,224200.0
2013-07-30 14:30:00,28.66,28.7,28.66,28.68,116600.0,26.72,26.7573,26.72,26.7386,116600.0
2013-07-30 14:35:00,28.68,28.71,28.66,28.67,105200.0,26.7386,26.7666,26.72,26.7293,105200.0
2013-07-30 14:40:00,28.68,28.7,28.64,28.66,105800.0,26.7386,26.7573,26.7014,26.72,105800.0
2013-07-30 14:45:00,28.66,28.68,28.63,28.65,93400.0,26.72,26.7386,26.692,26.7107,93400.0
2013-07-30 14:50:00,28.65,28.68,28.61,28.67,174200.0,26.7107,26.7386,26.6734,26.7293,174200.0
2013-07-30 14:55:00,28.66,28.68,28.58,28.6,265800.0,26.72,26.7386,26.6454,26.6641,265800.0
2013-07-30 15:00:00,28.59,28.68,28.55,28.67,238600.0,26.6547,26.7386,26.6174,26.7293,238600.0
2013-07-30 15:05:00,28.68,28.76,28.68,28.75,272800.0,26.7386,26.8132,26.7386,26.8039,272800.0
2013-07-30 15:10:00,28.75,28.8,28.74,28.79,151400.0,26.8039,26.8505,26.7946,26.8412,151400.0
2013-07-30 15:15:00,28.79,28.8,28.75,28.75,157200.0,26.8412,26.8505,26.8039,26.8039,157200.0
2013-07-30 15:20:00,28.76,28.81,28.75,28.79,127800.0,26.8132,26.8598,26.8039,26.8412,127800.0
2013-07-30 15:25:00,28.79,28.79,28.75,28.75,77400.0,26.8412,26.8412,26.8039,26.8039,77400.0
2013-07-30 15:30:00,28.75,28.77,28.71,28.74,209400.0,26.8039,26.8226,26.7666,26.7946,209400.0
2013-07-30 15:35:00,28.74,28.74,28.67,28.67,167000.0,26.7946,26.7946,26.7293,26.7293,167000.0
2013-07-30 15:40:00,28.67,28.76,28.67,28.74,258600.0,26.7293,26.8132,26.7293,26.7946,258600.0
2013-07-30 15:45:00,28.74,28.78,28.71,28.74,298200.0,26.7946,26.8319,26.7666,26.7946,298200.0
2013-07-30 15:50:00,28.74,28.79,28.72,28.78,199200.0,26.7946,26.8412,26.7759,26.8319,199200.0
2013-07-30 15:55:00,28.78,28.86,28.75,28.77,677800.0,26.8319,26.9065,26.8039,26.8226,677800.0
2013-07-31 09:30:00,29.11,29.28,29.05,29.21,739400.0,27.1395,27.298,27.0836,27.2328,739400.0
2013-07-31 09:35:00,29.22,29.23,29.08,29.15,170600.0,27.2421,27.2514,27.1116,27.1768,170600.0
2013-07-31 09:40:00,29.14,29.14,29.02,29.1,150400.0,27.1675,27.1675,27.0556,27.1302,150400.0
2013-07-31 09:45:00,29.1,29.14,29.06,29.14,174200.0,27.1302,27.1675,27.0929,27.1675,174200.0
2013-07-31 09:50:00,29.13,29.15,29.08,29.09,215600.0,27.1582,27.1768,27.1116,27.1209,215600.0
2013-07-31 09:55:00,29.1,29.2,29.1,29.17,266400.0,27.1302,27.2234,27.1302,27.1955,266400.0
2013-07-31 10:00:00,29.17,29.23,29.11,29.19,237600.0,27.1955,27.2514,27.1395,27.2141,237600.0
2013-07-31 10:05:00,29.19,29.24,29.12,29.15,277200.0,27.2141,27.2607,27.1489,27.1768,277200.0
2013-07-31 10:10:00,29.15,29.18,29.12,29.18,142200.0,27.1768,27.2048,27.1489,27.2048,142200.0
2013-07-31 10:15:00,29.19,29.31,29.18,29.28,449400.0,27.2141,27.326,27.2048,27.298,449400.0
2013-07-31 10:20:00,29.29,29.31,29.22,29.23,215000.0,27.3074,27.326,27.2421,27.2514,215000.0
2013-07-31 10:25:00,29.23,29.4,29.23,29.37,347200.0,27.2514,27.4099,27.2514,27.3819,347200.0
2013-07-31 10:30:00,29.38,29.4,29.3,29.31,158000.0,27.3913,27.4099,27.3167,27.326,158000.0
2013-07-31 10:35:00,29.31,29.4,29.31,29.36,153000.0,27.326,27.4099,27.326,27.3726,153000.0
2013-07-31 10:40:00,29.36,29.43,29.36,29.41,201000.0,27.3726,27.4379,27.3726,27.4192,201000.0
2013-07-31 10:45:00,29.41,29.46,29.4,29.43,182400.0,27.4192,27.4659,27.4099,27.4379,182400.0
2013-07-31 10:50:00,29.43,29.45,29.38,29.38,211800.0,27.4379,27.4565,27.3913,27.3913,211800.0
2013-07-31 10:55:00,29.39,29.4,29.34,29.4,194200.0,27.4006,27.4099,27.354,27.4099,194200.0
2013-07-31 11:00:00,29.4,29.41,29.35,29.38,82400.0,27.4099,27.4192,27.3633,27.3913,82400.0
2013-07-31 11:05:00,29.38,29.38,29.32,29.33,83600.0,27.3913,27.3913,27.3353,27.3447,83600.0
2013-07-31 11:10:00,29.32,29.34,29.29,29.3,240600.0,27.3353,27.354,27.3074,27.3167,240600.0
2013-07-31 11:15:00,29.3,29.33,29.3,29.33,307000.0,27.3167,27.3447,27.3167,27.3447,307000.0
2013-07-31 11:20:00,29.32,29.33,29.3,29.31,172000.0,27.3353,27.3447,27.3167,27.326,172000.0
2013-07-31 11:25:00,29.31,29.31,29.21,29.21,382000.0,27.326,27.326,27.2328,27.2328,382000.0
2013-07-31 11:30:00,29.21,29.25,29.18,29.24,361200.0,27.2328,27.2701,27.2048,27.2607,361200.0
2013-07-31 11:35:00,29.24,29.24,29.13,29.16,210000.0,27.2607,27.2607,27.1582,27.1862,210000.0
2013-07-31 11:40:00,29.16,29.16,29.1,29.13,175600.0,27.1862,27.1862,27.1302,27.1582,175600.0
2013-07-31 11:45:00,29.14,29.15,29.12,29.12,59400.0,27.1675,27.1768,27.1489,27.1489,59400.0
2013-07-31 11:50:00,29.12,29.14,29.11,29.13,91600.0,27.1489,27.1675,27.1395,27.1582,91600.0
2013-07-31 11:55:00,29.13,29.2,29.13,29.16,157000.0,27.1582,27.2234,27.1582,27.1862,157000.0
2013-07-31 12:00:00,29.16,29.17,29.12,29.17,218800.0,27.1862,27.1955,27.1489,27.1955,218800.0
2013-07-31 12:05:00,29.17,29.18,29.12,29.13,117000.0,27.1955,27.2048,27.1489,27.1582,117000.0
2013-07-31 12:10:00,29.13,29.15,29.12,29.13,73000.0,27.1582,27.1768,27.1489,27.1582,73000.0
2013-07-31 12:15:00,29.13,29.17,29.12,29.16,73200.0,27.1582,27.1955,27.1489,27.1862,73200.0
2013-07-31 12:20:00,29.16,29.16,29.13,29.13,77600.0,27.1862,27.1862,27.1582,27.1582,77600.0
2013-07-31 12:25:00,29.12,29.12,29.05,29.05,231600.0,27.1489,27.1489,27.0836,27.0836,231600.0
2013-07-31 12:30:00,29.05,29.05,29.03,29.03,108600.0,27.0836,27.0836,27.065,27.065,108600.0
2013-07-31 12:35:00,29.03,29.03,28.95,28.97,221200.0,27.065,27.065,26.9904,27.009,221200.0
2013-07-31 12:40:00,28.97,28.98,28.91,28.92,105800.0,27.009,27.0183,26.9531,26.9624,105800.0
2013-07-31 12:45:00,28.92,28.92,28.88,28.9,164600.0,26.9624,26.9624,26.9251,26.9438,164600.0
2013-07-31 12:50:00,28.89,28.93,28.89,28.92,145800.0,26.9344,26.9717,26.9344,26.9624,145800.0
2013-07-31 12:55:00,28.92,28.93,28.9,28.93,94400.0,26.9624,26.9717,26.9438,26.9717,94400.0
2013-07-31 13:00:00,28.93,28.98,28.93,28.96,131000.0,26.9717,27.0183,26.9717,26.9997,131000.0
2013-07-31 13:05:00,28.96,28.97,28.9,28.96,108400.0,26.9997,27.009,26.9438,26.9997,108400.0
2013-07-31 13:10:00,28.96,28.99,28.94,28.98,62600.0,26.9997,27.0277,26.981,27.0183,62600.0
2013-07-31 13:15:00,28.98,29.05,28.98,29.02,140400.0,27.0183,27.0836,27.0183,27.0556,140400.0
2013-07-31 13:20:00,29.04,29.04,29.02,29.04,34600.0,27.0743,27.0743,27.0556,27.0743,34600.0
2013-07-31 13:25:00,29.04,29.05,29.0,29.05,103000.0,27.0743,27.0836,27.037,27.0836,103000.0
2013-07-31 13:30:00,29.04,29.07,29.03,29.06,62000.0,27.0743,27.1022,27.065,27.0929,62000.0
2013-07-31 13:35:00,29.06,29.07,29.05,29.06,57600.0,27.0929,27.1022,27.0836,27.0929,57600.0
2013-07-31 13:40:00,29.07,29.14,29.06,29.08,142400.0,27.1022,27.1675,27.0929,27.1116,142400.0
2013-07-31 13:45:00,29.09,29.11,29.07,29.07,79200.0,27.1209,27.1395,27.1022,27.1022,79200.0
2013-07-31 13:50:00,29.08,29.11,29.07,29.1,81800.0,27.1116,27.1395,27.1022,27.1302,81800.0
2013-07-31 13:55:00,29.11,29.11,29.08,29.09,60000.0,27.1395,27.1395,27.1116,27.1209,60000.0
2013-07-31 14:00:00,29.08,29.31,29.07,29.25,663600.0,27.1116,27.326,27.1022,27.2701,663600.0
2013-07-31 14:05:00,29.25,29.28,29.11,29.15,252600.0,27.2701,27.298,27.1395,27.1768,252600.0
2013-07-31 14:10:00,29.13,29.21,29.13,29.14,241800.0,27.1582,27.2328,27.1582,27.1675,241800.0
2013-07-31 14:15:00,29.14,29.17,28.96,29.14,776800.0,27.1675,27.1955,26.9997,27.1675,776800.0
2013-07-31 14:20:00,29.13,29.28,29.12,29.27,298000.0,27.1582,27.298,27.1489,27.2887,298000.0
2013-07-31 14:25:00,29.27,29.36,29.25,29.29,311800.0,27.2887,27.3726,27.2701,27.3074,311800.0
2013-07-31 14:30:00,29.31,29.43,29.31,29.43,316800.0,27.326,27.4379,27.326,27.4379,316800.0
2013-07-31 14:35:00,29.43,29.53,29.42,29.47,386000.0,27.4379,27.5311,27.4286,27.4752,386000.0
2013-07-31 14:40:00,29.47,29.59,29.47,29.56,348200.0,27.4752,27.5871,27.4752,27.5591,348200.0
2013-07-31 14:45:00,29.57,29.58,29.51,29.56,209800.0,27.5684,27.5777,27.5125,27.5591,209800.0
2013-07-31 14:50:00,29.57,29.7,29.56,29.7,434200.0,27.5684,27.6896,27.5591,27.6896,434200.0
2013-07-31 14:55:00,29.68,29.75,29.68,29.7,224800.0,27.671,27.7362,27.671,27.6896,224800.0
2013-07-31 15:00:00,29.7,29.71,29.57,29.62,396600.0,27.6896,27.6989,27.5684,27.615,396600.0
2013-07-31 15:05:00,29.62,29.64,29.48,29.53,344200.0,27.615,27.6337,27.4845,27.5311,344200.0
2013-07-31 15:10:00,29.53,29.56,29.45,29.49,257400.0,27.5311,27.5591,27.4565,27.4938,257400.0
2013-07-31 15:15:00,29.49,29.53,29.46,29.46,151800.0,27.4938,27.5311,27.4659,27.4659,151800.0
2013-07-31 15:20:00,29.46,29.58,29.45,29.49,219200.0,27.4659,27.5777,27.4565,27.4938,219200.0
2013-07-31 15:25:00,29.5,29.6,29.5,29.6,165400.0,27.5031,27.5964,27.5031,27.5964,165400.0
2013-07-31 15:30:00,29.59,29.6,29.41,29.45,273200.0,27.5871,27.5964,27.4192,27.4565,273200.0
2013-07-31 15:35:00,29.46,29.5,29.43,29.45,197800.0,27.4659,27.5031,27.4379,27.4565,197800.0
2013-07-31 15:40:00,29.46,29.46,29.3,29.31,259800.0,27.4659,27.4659,27.3167,27.326,259800.0
2013-07-31 15:45:00,29.31,29.31,29.12,29.12,393200.0,27.326,27.326,27.1489,27.1489,393200.0
2013-07-31 15:50:00,29.12,29.19,29.05,29.05,514600.0,27.1489,27.2141,27.0836,27.0836,514600.0
2013-07-31 15:55:00,29.05,29.14,28.9,28.91,861800.0,27.0836,27.1675,26.9438,26.9531,861800.0
2013-08-01 09:30:00,29.77,29.96,29.64,29.89,833600.0,27.7549,27.932,27.6337,27.8667,833600.0
2013-08-01 09:35:00,29.9,29.99,29.86,29.89,681400.0,27.8761,27.96,27.8388,27.8667,681400.0
2013-08-01 09:40:00,29.89,29.96,29.84,29.89,370600.0,27.8667,27.932,27.8201,27.8667,370600.0
2013-08-01 09:45:00,29.9,29.99,29.85,29.92,420000.0,27.8761,27.96,27.8295,27.8947,420000.0
2013-08-01 09:50:00,29.92,30.05,29.92,30.01,432200.0,27.8947,28.0159,27.8947,27.9786,432200.0
2013-08-01 09:55:00,30.03,30.05,29.97,29.97,210000.0,27.9973,28.0159,27.9413,27.9413,210000.0
2013-08-01 10:00:00,29.97,30.08,29.93,30.06,244600.0,27.9413,28.0439,27.904,28.0252,244600.0
2013-08-01 10:05:00,30.05,30.18,30.04,30.14,472400.0,28.0159,28.1371,28.0066,28.0998,472400.0
2013-08-01 10:10:00,30.14,30.2,30.11,30.2,201000.0,28.0998,28.1558,28.0719,28.1558,201000.0
2013-08-01 10:15:00,30.2,30.25,30.12,30.16,272400.0,28.1558,28.2024,28.0812,28.1185,272400.0
2013-08-01 10:20:00,30.15,30.24,30.15,30.18,172400.0,28.1091,28.1931,28.1091,28.1371,172400.0
2013-08-01 10:25:00,30.18,30.26,30.18,30.21,170400.0,28.1371,28.2117,28.1371,28.1651,170400.0
2013-08-01 10:30:00,30.21,30.21,30.09,30.1,256800.0,28.1651,28.1651,28.0532,28.0625,256800.0
2013-08-01 10:35:00,30.1,30.2,30.1,30.13,160600.0,28.0625,28.1558,28.0625,28.0905,160600.0
2013-08-01 10:40:00,30.14,30.21,30.14,30.2,170000.0,28.0998,28.1651,28.0998,28.1558,170000.0
2013-08-01 10:45:00,30.21,30.24,30.13,30.15,159200.0,28.1651,28.1931,28.0905,28.1091,159200.0
2013-08-01 10:50:00,30.14,30.16,30.06,30.06,180000.0,28.0998,28.1185,28.0252,28.0252,180000.0
2013-08-01 10:55:00,30.06,30.11,30.04,30.1,207000.0,28.0252,28.0719,28.0066,28.0625,207000.0
2013-08-01 11:00:00,30.1,30.11,30.0,30.04,180600.0,28.0625,28.0719,27.9693,28.0066,180600.0
2013-08-01 11:05:00,30.05,30.05,29.99,30.02,225600.0,28.0159,28.0159,27.96,27.9879,225600.0
2013-08-01 11:10:00,30.02,30.04,29.85,29.93,283800.0,27.9879,28.0066,27.8295,27.904,283800.0
2013-08-01 11:15:00,29.93,29.96,29.92,29.93,80200.0,27.904,27.932,27.8947,27.904,80200.0
2013-08-01 11:20:00,29.93,29.95,29.86,29.95,155800.0,27.904,27.9227,27.8388,27.9227,155800.0
2013-08-01 11:25:00,29.95,29.97,29.89,29.92,115600.0,27.9227,27.9413,27.8667,27.8947,115600.0
2013-08-01 11:30:00,29.92,30.07,29.92,30.05,194200.0,27.8947,28.0346,27.8947,28.0159,194200.0
2013-08-01 11:35:00,30.05,30.05,29.99,30.01,90200.0,28.0159,28.0159,27.96,27.9786,90200.0
2013-08-01 11:40:00,30.01,30.04,29.97,29.99,84800.0,27.9786,28.0066,27.9413,27.96,84800.0
2013-08-01 11:45:00,29.99,30.12,29.99,30.11,158400.0,27.96,28.0812,27.96,28.0719,158400.0
2013-08-01 11:50:00,30.12,30.13,30.03,30.08,131800.0,28.0812,28.0905,27.9973,28.0439,131800.0
2013-08-01 11:55:00,30.06,30.11,30.06,30.08,86600.0,28.0252,28.0719,28.0252,28.0439,86600.0
2013-08-01 12:00:00,30.09,30.14,30.03,30.03,153400.0,28.0532,28.0998,27.9973,27.9973,153400.0
2013-08-01 12:05:00,30.03,30.07,29.99,30.07,188000.0,27.9973,28.0346,27.96,28.0346,188000.0
2013-08-01 12:10:00,30.06,30.1,30.03,30.1,82200.0,28.0252,28.0625,27.9973,28.0625,82200.0
2013-08-01 12:15:00,30.1,30.18,30.08,30.18,158200.0,28.0625,28.1371,28.0439,28.1371,158200.0
2013-08-01 12:20:00,30.17,30.18,30.14,30.14,39600.0,28.1278,28.1371,28.0998,28.0998,39600.0
2013-08-01 12:25:00,30.14,30.16,30.12,30.14,38000.0,28.0998,28.1185,28.0812,28.0998,38000.0
2013-08-01 12:30:00,30.15,30.16,30.09,30.1,71000.0,28.1091,28.1185,28.0532,28.0625,71000.0
2013-08-01 12:35:00,30.1,30.1,30.03,30.05,87800.0,28.0625,28.0625,27.9973,28.0159,87800.0
2013-08-01 12:40:00,30.04,30.11,30.04,30.11,67600.0,28.0066,28.0719,28.0066,28.0719,67600.0
2013-08-01 12:45:00,30.1,30.1,30.04,30.08,64200.0,28.0625,28.0625,28.0066,28.0439,64200.0
2013-08-01 12:50:00,30.08,30.14,30.08,30.13,100200.0,28.0439,28.0998,28.0439,28.0905,100200.0
2013-08-01 12:55:00,30.13,30.17,30.09,30.16,140000.0,28.0905,28.1278,28.0532,28.1185,140000.0
2013-08-01 13:00:00,30.16,30.17,30.07,30.08,66000.0,28.1185,28.1278,28.0346,28.0439,66000.0
2013-08-01 13:05:00,30.08,30.11,30.02,30.03,187800.0,28.0439,28.0719,27.9879,27.9973,187800.0
2013-08-01 13:10:00,30.05,30.07,30.02,30.04,103600.0,28.0159,28.0346,27.9879,28.0066,103600.0
2013-08-01 13:15:00,30.04,30.06,30.03,30.04,72600.0,28.0066,28.0252,27.9973,28.0066,72600.0
2013-08-01 13:20:00,30.04,30.04,30.0,30.02,71400.0,28.0066,28.0066,27.9693,27.9879,71400.0
2013-08-01 13:25:00,30.02,30.02,29.96,29.96,85600.0,27.9879,27.9879,27.932,27.932,85600.0
2013-08-01 13:30:00,29.97,29.99,29.96,29.98,61400.0,27.9413,27.96,27.932,27.9507,61400.0
2013-08-01 13:35:00,29.97,30.0,29.96,29.96,90600.0,27.9413,27.9693,27.932,27.932,90600.0
2013-08-01 13:40:00,29.96,30.0,29.95,30.0,94800.0,27.932,27.9693,27.9227,27.9693,94800.0
2013-08-01 13:45:00,30.0,30.02,29.99,30.01,105600.0,27.9693,27.9879,27.96,27.9786,105600.0
2013-08-01 13:50:00,30.02,30.03,29.99,30.0,128800.0,27.9879,27.9973,27.96,27.9693,128800.0
2013-08-01 13:55:00,29.99,30.05,29.99,30.05,111400.0,27.96,28.0159,27.96,28.0159,111400.0
2013-08-01 14:00:00,30.04,30.1,30.02,30.05,152200.0,28.0066,28.0625,27.9879,28.0159,152200.0
2013-08-01 14:05:00,30.05,30.07,30.03,30.06,109000.0,28.0159,28.0346,27.9973,28.0252,109000.0
2013-08-01 14:10:00,30.06,30.09,30.05,30.05,138200.0,28.0252,28.0532,28.0159,28.0159,138200.0
2013-08-01 14:15:00,30.04,30.04,30.0,30.03,121800.0,28.0066,28.0066,27.9693,27.9973,121800.0
2013-08-01 14:20:00,30.03,30.09,30.02,30.06,100400.0,27.9973,28.0532,27.9879,28.0252,100400.0
2013-08-01 14:25:00,30.06,30.08,30.03,30.07,100800.0,28.0252,28.0439,27.9973,28.0346,100800.0
2013-08-01 14:30:00,30.07,30.1,30.06,30.09,118800.0,28.0346,28.0625,28.0252,28.0532,118800.0
2013-08-01 14:35:00,30.09,30.11,30.08,30.11,119200.0,28.0532,28.0719,28.0439,28.0719,119200.0
2013-08-01 14:40:00,30.11,30.15,30.11,30.11,168800.0,28.0719,28.1091,28.0719,28.0719,168800.0
2013-08-01 14:45:00,30.1,30.14,30.06,30.09,158800.0,28.0625,28.0998,28.0252,28.0532,158800.0
2013-08-01 14:50:00,30.09,30.13,30.06,30.12,100800.0,28.0532,28.0905,28.0252,28.0812,100800.0
2013-08-01 14:55:00,30.11,30.11,30.06,30.07,118200.0,28.0719,28.0719,28.0252,28.0346,118200.0
2013-08-01 15:00:00,30.07,30.1,30.06,30.08,71200.0,28.0346,28.0625,28.0252,28.0439,71200.0
2013-08-01 15:05:00,30.08,30.15,30.06,30.11,166400.0,28.0439,28.1091,28.0252,28.0719,166400.0
2013-08-01 15:10:00,30.11,30.11,30.08,30.1,78400.0,28.0719,28.0719,28.0439,28.0625,78400.0
2013-08-01 15:15:00,30.1,30.13,30.0,30.03,187400.0,28.0625,28.0905,27.9693,27.9973,187400.0
2013-08-01 15:20:00,30.04,30.04,29.96,29.97,218600.0,28.0066,28.0066,27.932,27.9413,218600.0
2013-08-01 15:25:00,29.96,30.06,29.94,30.06,196600.0,27.932,28.0252,27.9134,28.0252,196600.0
2013-08-01 15:30:00,30.06,30.09,30.04,30.06,150800.0,28.0252,28.0532,28.0066,28.0252,150800.0
2013-08-01 15:35:00,30.06,30.24,30.05,30.22,424200.0,28.0252,28.1931,28.0159,28.1744,424200.0
2013-08-01 15:40:00,30.23,30.25,30.19,30.22,236400.0,28.1837,28.2024,28.1464,28.1744,236400.0
2013-08-01 15:45:00,30.23,30.26,30.2,30.26,221800.0,28.1837,28.2117,28.1558,28.2117,221800.0
2013-08-01 15:50:00,30.27,30.32,30.2,30.21,311600.0,28.221,28.2676,28.1558,28.1651,311600.0
2013-08-01 15:55:00,30.2,30.21,30.09,30.1,450800.0,28.1558,28.1651,28.0532,28.0625,450800.0
2013-08-02 09:30:00,29.79,29.87,29.74,29.84,459000.0,27.7735,27.8481,27.7269,27.8201,459000.0
2013-08-02 09:35:00,29.83,29.83,29.68,29.76,409600.0,27.8108,27.8108,27.671,27.7455,409600.0
2013-08-02 09:40:00,29.77,29.77,29.67,29.74,441200.0,27.7549,27.7549,27.6616,27.7269,441200.0
2013-08-02 09:45:00,29.74,29.9,29.71,29.88,639000.0,27.7269,27.8761,27.6989,27.8574,639000.0
2013-08-02 09:50:00,29.88,30.02,29.84,29.97,682200.0,27.8574,27.9879,27.8201,27.9413,682200.0
2013-08-02 09:55:00,29.97,30.02,29.89,29.95,258400.0,27.9413,27.9879,27.8667,27.9227,258400.0
2013-08-02 10:00:00,29.95,30.0,29.88,29.98,177200.0,27.9227,27.9693,27.8574,27.9507,177200.0
2013-08-02 10:05:00,29.98,30.1,29.96,30.1,292600.0,27.9507,28.0625,27.932,28.0625,292600.0
2013-08-02 10:10:00,30.09,30.12,30.04,30.05,270200.0,28.0532,28.0812,28.0066,28.0159,270200.0
2013-08-02 10:15:00,30.06,30.16,30.02,30.15,349000.0,28.0252,28.1185,27.9879,28.1091,349000.0
2013-08-02 10:20:00,30.16,30.17,30.07,30.1,281400.0,28.1185,28.1278,28.0346,28.0625,281400.0
2013-08-02 10:25:00,30.09,30.16,30.03,30.09,326400.0,28.0532,28.1185,27.9973,28.0532,326400.0
2013-08-02 10:30:00,30.09,30.12,29.99,30.0,375600.0,28.0532,28.0812,27.96,27.9693,375600.0
2013-08-02 10:35:00,30.01,30.08,30.0,30.01,195600.0,27.9786,28.0439,27.9693,27.9786,195600.0
2013-08-02 10:40:00,30.0,30.07,29.97,30.05,223400.0,27.9693,28.0346,27.9413,28.0159,223400.0
2013-08-02 10:45:00,30.05,30.06,29.97,29.98,230400.0,28.0159,28.0252,27.9413,27.9507,230400.0
2013-08-02 10:50:00,29.98,30.0,29.91,29.96,409800.0,27.9507,27.9693,27.8854,27.932,409800.0
2013-08-02 10:55:00,29.96,29.97,29.89,29.9,385200.0,27.932,27.9413,27.8667,27.8761,385200.0
2013-08-02 11:00:00,29.9,29.93,29.88,29.89,485800.0,27.8761,27.904,27.8574,27.8667,485800.0
2013-08-02 11:05:00,29.89,29.91,29.82,29.85,274800.0,27.8667,27.8854,27.8015,27.8295,274800.0
2013-08-02 11:10:00,29.86,29.88,29.84,29.86,129400.0,27.8388,27.8574,27.8201,27.8388,129400.0
2013-08-02 11:15:00,29.86,29.94,29.85,29.93,243000.0,27.8388,27.9134,27.8295,27.904,243000.0
2013-08-02 11:20:00,29.93,29.98,29.93,29.96,232400.0,27.904,27.9507,27.904,27.932,232400.0
2013-08-02 11:25:00,29.96,30.04,29.96,30.02,272200.0,27.932,28.0066,27.932,27.9879,272200.0
2013-08-02 11:30:00,30.03,30.03,30.0,30.0,102200.0,27.9973,27.9973,27.9693,27.9693,102200.0
2013-08-02 11:35:00,30.0,30.07,29.99,30.02,224000.0,27.9693,28.0346,27.96,27.9879,224000.0
2013-08-02 11:40:00,30.02,30.04,29.98,29.99,87000.0,27.9879,28.0066,27.9507,27.96,87000.0
2013-08-02 11:45:00,29.99,29.99,29.93,29.96,107800.0,27.96,27.96,27.904,27.932,107800.0
2013-08-02 11:50:00,29.97,30.01,29.95,29.99,123200.0,27.9413,27.9786,27.9227,27.96,123200.0
2013-08-02 11:55:00,29.99,30.02,29.98,29.99,123000.0,27.96,27.9879,27.9507,27.96,123000.0
2013-08-02 12:00:00,29.99,30.05,29.98,30.03,185400.0,27.96,28.0159,27.9507,27.9973,185400.0
2013-08-02 12:05:00,30.03,30.05,30.02,30.03,141200.0,27.9973,28.0159,27.9879,27.9973,141200.0
2013-08-02 12:10:00,30.03,30.04,30.02,30.03,65600.0,27.9973,28.0066,27.9879,27.9973,65600.0
2013-08-02 12:15:00,30.03,30.05,30.03,30.05,107600.0,27.9973,28.0159,27.9973,28.0159,107600.0
2013-08-02 12:20:00,30.05,30.05,30.04,30.05,253400.0,28.0159,28.0159,28.0066,28.0159,253400.0
2013-08-02 12:25:00,30.05,30.05,29.99,30.02,152600.0,28.0159,28.0159,27.96,27.9879,152600.0
2013-08-02 12:30:00,30.01,30.09,29.99,30.08,181200.0,27.9786,28.0532,27.96,28.0439,181200.0
2013-08-02 12:35:00,30.08,30.09,30.05,30.06,103200.0,28.0439,28.0532,28.0159,28.0252,103200.0
2013-08-02 12:40:00,30.06,30.09,30.05,30.09,140400.0,28.0252,28.0532,28.0159,28.0532,140400.0
2013-08-02 12:45:00,30.08,30.14,30.08,30.14,237800.0,28.0439,28.0998,28.0439,28.0998,237800.0
2013-08-02 12:50:00,30.14,30.15,30.09,30.13,328400.0,28.0998,28.1091,28.0532,28.0905,328400.0
2013-08-02 12:55:00,30.13,30.13,30.09,30.11,92200.0,28.0905,28.0905,28.0532,28.0719,92200.0
2013-08-02 13:00:00,30.11,30.13,30.07,30.07,135200.0,28.0719,28.0905,28.0346,28.0346,135200.0
2013-08-02 13:05:00,30.07,30.09,30.03,30.08,112200.0,28.0346,28.0532,27.9973,28.0439,112200.0
2013-08-02 13:10:00,30.08,30.15,30.08,30.13,188600.0,28.0439,28.1091,28.0439,28.0905,188600.0
2013-08-02 13:15:00,30.13,30.19,30.13,30.17,251200.0,28.0905,28.1464,28.0905,28.1278,251200.0
2013-08-02 13:20:00,30.16,30.21,30.16,30.21,135800.0,28.1185,28.1651,28.1185,28.1651,135800.0
2013-08-02 13:25:00,30.21,30.24,30.14,30.14,299600.0,28.1651,28.1931,28.0998,28.0998,299600.0
2013-08-02 13:30:00,30.14,30.15,30.08,30.1,148600.0,28.0998,28.1091,28.0439,28.0625,148600.0
2013-08-02 13:35:00,30.1,30.11,30.04,30.05,218600.0,28.0625,28.0719,28.0066,28.0159,218600.0
2013-08-02 13:40:00,30.05,30.07,30.01,30.07,128200.0,28.0159,28.0346,27.9786,28.0346,128200.0
2013-08-02 13:45:00,30.06,30.09,30.05,30.06,93200.0,28.0252,28.0532,28.0159,28.0252,93200.0
2013-08-02 13:50:00,30.06,30.11,30.06,30.06,107000.0,28.0252,28.0719,28.0252,28.0252,107000.0
2013-08-02 13:55:00,30.06,30.1,30.04,30.05,101600.0,28.0252,28.0625,28.0066,28.0159,101600.0
2013-08-02 14:00:00,30.05,30.11,30.05,30.11,131000.0,28.0159,28.0719,28.0159,28.0719,131000.0
2013-08-02 14:05:00,30.11,30.14,30.09,30.13,109400.0,28.0719,28.0998,28.0532,28.0905,109400.0
2013-08-02 14:10:00,30.14,30.15,30.1,30.14,275400.0,28.0998,28.1091,28.0625,28.0998,275400.0
2013-08-02 14:15:00,30.13,30.15,30.11,30.11,247400.0,28.0905,28.1091,28.0719,28.0719,247400.0
2013-08-02 14:20:00,30.11,30.11,30.08,30.1,74000.0,28.0719,28.0719,28.0439,28.0625,74000.0
2013-08-02 14:25:00,30.1,30.14,30.09,30.13,79400.0,28.0625,28.0998,28.0532,28.0905,79400.0
2013-08-02 14:30:00,30.13,30.14,30.08,30.08,71400.0,28.0905,28.0998,28.0439,28.0439,71400.0
2013-08-02 14:35:00,30.08,30.17,30.04,30.15,337400.0,28.0439,28.1278,28.0066,28.1091,337400.0
2013-08-02 14:40:00,30.15,30.23,30.15,30.19,201600.0,28.1091,28.1837,28.1091,28.1464,201600.0
2013-08-02 14:45:00,30.19,30.19,30.15,30.16,62600.0,28.1464,28.1464,28.1091,28.1185,62600.0
2013-08-02 14:50:00,30.15,30.18,30.15,30.16,100800.0,28.1091,28.1371,28.1091,28.1185,100800.0
2013-08-02 14:55:00,30.16,30.22,30.15,30.17,157400.0,28.1185,28.1744,28.1091,28.1278,157400.0
2013-08-02 15:00:00,30.18,30.23,30.16,30.2,104000.0,28.1371,28.1837,28.1185,28.1558,104000.0
2013-08-02 15:05:00,30.19,30.22,30.16,30.18,129400.0,28.1464,28.1744,28.1185,28.1371,129400.0
2013-08-02 15:10:00,30.18,30.21,30.17,30.2,84800.0,28.1371,28.1651,28.1278,28.1558,84800.0
2013-08-02 15:15:00,30.2,30.2,30.17,30.17,121600.0,28.1558,28.1558,28.1278,28.1278,121600.0
2013-08-02 15:20:00,30.18,30.18,30.15,30.15,104000.0,28.1371,28.1371,28.1091,28.1091,104000.0
2013-08-02 15:25:00,30.15,30.18,30.15,30.17,70000.0,28.1091,28.1371,28.1091,28.1278,70000.0
2013-08-02 15:30:00,30.17,30.18,30.13,30.16,145200.0,28.1278,28.1371,28.0905,28.1185,145200.0
2013-08-02 15:35:00,30.17,30.18,30.14,30.17,150000.0,28.1278,28.1371,28.0998,28.1278,150000.0
2013-08-02 15:40:00,30.16,30.2,30.16,30.2,117800.0,28.1185,28.1558,28.1185,28.1558,117800.0
2013-08-02 15:45:00,30.2,30.25,30.16,30.19,489200.0,28.1558,28.2024,28.1185,28.1464,489200.0
2013-08-02 15:50:00,30.19,30.23,30.17,30.19,236200.0,28.1464,28.1837,28.1278,28.1464,236200.0
2013-08-02 15:55:00,30.19,30.24,30.13,30.18,487200.0,28.1464,28.1931,28.0905,28.1371,487200.0
2013-08-05 09:30:00,30.07,30.12,30.02,30.06,242200.0,28.0346,28.0812,27.9879,28.0252,242200.0
2013-08-05 09:35:00,30.05,30.05,29.99,30.03,189200.0,28.0159,28.0159,27.96,27.9973,189200.0
2013-08-05 09:40:00,30.03,30.1,29.98,30.0,307400.0,27.9973,28.0625,27.9507,27.9693,307400.0
2013-08-05 09:45:00,30.0,30.06,29.95,29.99,395800.0,27.9693,28.0252,27.9227,27.96,395800.0
2013-08-05 09:50:00,29.98,30.2,29.98,30.16,471200.0,27.9507,28.1558,27.9507,28.1185,471200.0
2013-08-05 09:55:00,30.16,30.24,30.16,30.21,388800.0,28.1185,28.1931,28.1185,28.1651,388800.0
2013-08-05 10:00:00,30.2,30.29,30.17,30.2,291800.0,28.1558,28.2397,28.1278,28.1558,291800.0
2013-08-05 10:05:00,30.21,30.26,30.15,30.16,260600.0,28.1651,28.2117,28.1091,28.1185,260600.0
2013-08-05 10:10:00,30.16,30.24,30.15,30.19,267000.0,28.1185,28.1931,28.1091,28.1464,267000.0
2013-08-05 10:15:00,30.2,30.24,30.18,30.2,192800.0,28.1558,28.1931,28.1371,28.1558,192800.0
2013-08-05 10:20:00,30.18,30.21,30.16,30.18,262400.0,28.1371,28.1651,28.1185,28.1371,262400.0
2013-08-05 10:25:00,30.18,30.24,30.17,30.23,252200.0,28.1371,28.1931,28.1278,28.1837,252200.0
2013-08-05 10:30:00,30.23,30.36,30.23,30.35,390000.0,28.1837,28.3049,28.1837,28.2956,390000.0
2013-08-05 10:35:00,30.35,30.4,30.34,30.37,357600.0,28.2956,28.3422,28.2863,28.3143,357600.0
2013-08-05 10:40:00,30.38,30.55,30.38,30.53,482600.0,28.3236,28.4821,28.3236,28.4634,482600.0
2013-08-05 10:45:00,30.54,30.56,30.47,30.49,307000.0,28.4727,28.4914,28.4075,28.4261,307000.0
2013-08-05 10:50:00,30.49,30.5,30.45,30.45,196200.0,28.4261,28.4355,28.3888,28.3888,196200.0
2013-08-05 10:55:00,30.45,30.45,30.38,30.42,238400.0,28.3888,28.3888,28.3236,28.3609,238400.0
2013-08-05 11:00:00,30.42,30.48,30.4,30.47,159000.0,28.3609,28.4168,28.3422,28.4075,159000.0
2013-08-05 11:05:00,30.47,30.48,30.44,30.45,132400.0,28.4075,28.4168,28.3795,28.3888,132400.0
2013-08-05 11:10:00,30.45,30.46,30.39,30.43,159200.0,28.3888,28.3982,28.3329,28.3702,159200.0
2013-08-05 11:15:00,30.43,30.45,30.42,30.43,93400.0,28.3702,28.3888,28.3609,28.3702,93400.0
2013-08-05 11:20:00,30.43,30.45,30.41,30.45,102600.0,28.3702,28.3888,28.3515,28.3888,102600.0
2013-08-05 11:25:00,30.44,30.51,30.44,30.48,259200.0,28.3795,28.4448,28.3795,28.4168,259200.0
2013-08-05 11:30:00,30.48,30.48,30.38,30.41,332000.0,28.4168,28.4168,28.3236,28.3515,332000.0
2013-08-05 11:35:00,30.41,30.44,30.4,30.41,141800.0,28.3515,28.3795,28.3422,28.3515,141800.0
2013-08-05 11:40:00,30.41,30.46,30.41,30.45,94800.0,28.3515,28.3982,28.3515,28.3888,94800.0
2013-08-05 11:45:00,30.44,30.45,30.4,30.43,153800.0,28.3795,28.3888,28.3422,28.3702,153800.0
2013-08-05 11:50:00,30.42,30.43,30.41,30.42,42000.0,28.3609,28.3702,28.3515,28.3609,42000.0
2013-08-05 11:55:00,30.41,30.46,30.41,30.45,84000.0,28.3515,28.3982,28.3515,28.3888,84000.0
2013-08-05 12:00:00,30.45,30.46,30.42,30.44,101400.0,28.3888,28.3982,28.3609,28.3795,101400.0
2013-08-05 12:05:00,30.44,30.44,30.41,30.43,71600.0,28.3795,28.3795,28.3515,28.3702,71600.0
2013-08-05 12:10:00,30.43,30.5,30.43,30.5,108000.0,28.3702,28.4355,28.3702,28.4355,108000.0
2013-08-05 12:15:00,30.5,30.52,30.5,30.5,78400.0,28.4355,28.4541,28.4355,28.4355,78400.0
2013-08-05 12:20:00,30.5,30.52,30.5,30.5,71400.0,28.4355,28.4541,28.4355,28.4355,71400.0
2013-08-05 12:25:00,30.5,30.5,30.46,30.47,99400.0,28.4355,28.4355,28.3982,28.4075,99400.0
2013-08-05 12:30:00,30.47,30.47,30.42,30.43,94600.0,28.4075,28.4075,28.3609,28.3702,94600.0
2013-08-05 12:35:00,30.43,30.43,30.35,30.36,256200.0,28.3702,28.3702,28.2956,28.3049,256200.0
2013-08-05 12:40:00,30.35,30.36,30.31,30.33,159200.0,28.2956,28.3049,28.2583,28.277,159200.0
2013-08-05 12:45:00,30.33,30.36,30.32,30.35,149200.0,28.277,28.3049,28.2676,28.2956,149200.0
2013-08-05 12:50:00,30.35,30.36,30.33,30.33,143800.0,28.2956,28.3049,28.277,28.277,143800.0
2013-08-05 12:55:00,30.33,30.34,30.31,30.33,114800.0,28.277,28.2863,28.2583,28.277,114800.0
2013-08-05 13:00:00,30.33,30.36,30.3,30.33,161000.0,28.277,28.3049,28.249,28.277,161000.0
2013-08-05 13:05:00,30.32,30.32,30.24,30.25,189400.0,28.2676,28.2676,28.1931,28.2024,189400.0
2013-08-05 13:10:00,30.25,30.25,30.2,30.23,169000.0,28.2024,28.2024,28.1558,28.1837,169000.0
2013-08-05 13:15:00,30.23,30.27,30.22,30.23,160000.0,28.1837,28.221,28.1744,28.1837,160000.0
2013-08-05 13:20:00,30.23,30.28,30.23,30.28,182800.0,28.1837,28.2303,28.1837,28.2303,182800.0
2013-08-05 13:25:00,30.27,30.29,30.25,30.26,101600.0,28.221,28.2397,28.2024,28.2117,101600.0
2013-08-05 13:30:00,30.26,30.27,30.24,30.25,104000.0,28.2117,28.221,28.1931,28.2024,104000.0
2013-08-05 13:35:00,30.25,30.27,30.21,30.22,129200.0,28.2024,28.221,28.1651,28.1744,129200.0
2013-08-05 13:40:00,30.22,30.24,30.21,30.23,76600.0,28.1744,28.1931,28.1651,28.1837,76600.0
2013-08-05 13:45:00,30.23,30.24,30.22,30.23,53400.0,28.1837,28.1931,28.1744,28.1837,53400.0
2013-08-05 13:50:00,30.23,30.28,30.23,30.28,132800.0,28.1837,28.2303,28.1837,28.2303,132800.0
2013-08-05 13:55:00,30.28,30.31,30.27,30.27,96600.0,28.2303,28.2583,28.221,28.221,96600.0
2013-08-05 14:00:00,30.27,30.27,30.22,30.25,141200.0,28.221,28.221,28.1744,28.2024,141200.0
2013-08-05 14:05:00,30.25,30.29,30.25,30.27,81800.0,28.2024,28.2397,28.2024,28.221,81800.0
2013-08-05 14:10:00,30.28,30.33,30.27,30.32,121200.0,28.2303,28.277,28.221,28.2676,121200.0
2013-08-05 14:15:00,30.33,30.35,30.3,30.31,156000.0,28.277,28.2956,28.249,28.2583,156000.0
2013-08-05 14:20:00,30.3,30.31,30.26,30.29,88600.0,28.249,28.2583,28.2117,28.2397,88600.0
2013-08-05 14:25:00,30.29,30.35,30.25,30.31,224600.0,28.2397,28.2956,28.2024,28.2583,224600.0
2013-08-05 14:30:00,30.31,30.33,30.29,30.29,87800.0,28.2583,28.277,28.2397,28.2397,87800.0
2013-08-05 14:35:00,30.29,30.31,30.27,30.31,86600.0,28.2397,28.2583,28.221,28.2583,86600.0
2013-08-05 14:40:00,30.31,30.32,30.25,30.25,86400.0,28.2583,28.2676,28.2024,28.2024,86400.0
2013-08-05 14:45:00,30.26,30.28,30.22,30.25,184800.0,28.2117,28.2303,28.1744,28.2024,184800.0
2013-08-05 14:50:00,30.25,30.27,30.22,30.23,143600.0,28.2024,28.221,28.1744,28.1837,143600.0
2013-08-05 14:55:00,30.24,30.25,30.21,30.21,181400.0,28.1931,28.2024,28.1651,28.1651,181400.0
2013-08-05 15:00:00,30.21,30.23,30.18,30.18,214400.0,28.1651,28.1837,28.1371,28.1371,214400.0
2013-08-05 15:05:00,30.18,30.21,30.18,30.2,61800.0,28.1371,28.1651,28.1371,28.1558,61800.0
2013-08-05 15:10:00,30.2,30.24,30.18,30.23,99200.0,28.1558,28.1931,28.1371,28.1837,99200.0
2013-08-05 15:15:00,30.24,30.27,30.22,30.27,163600.0,28.1931,28.221,28.1744,28.221,163600.0
2013-08-05 15:20:00,30.26,30.28,30.23,30.28,161800.0,28.2117,28.2303,28.1837,28.2303,161800.0
2013-08-05 15:25:00,30.28,30.35,30.27,30.34,232200.0,28.2303,28.2956,28.221,28.2863,232200.0
2013-08-05 15:30:00,30.34,30.36,30.32,30.34,197600.0,28.2863,28.3049,28.2676,28.2863,197600.0
2013-08-05 15:35:00,30.34,30.4,30.32,30.33,240800.0,28.2863,28.3422,28.2676,28.277,240800.0
2013-08-05 15:40:00,30.33,30.37,30.31,30.36,204600.0,28.277,28.3143,28.2583,28.3049,204600.0
2013-08-05 15:45:00,30.36,30.38,30.33,30.33,182400.0,28.3049,28.3236,28.277,28.277,182400.0
2013-08-05 15:50:00,30.34,30.38,30.3,30.32,246200.0,28.2863,28.3236,28.249,28.2676,246200.0
2013-08-05 15:55:00,30.32,30.48,30.31,30.46,593600.0,28.2676,28.4168,28.2583,28.3982,593600.0
2013-08-06 09:30:00,30.2,30.27,30.15,30.25,362400.0,28.1558,28.221,28.1091,28.2024,362400.0
2013-08-06 09:35:00,30.26,30.31,30.19,30.27,275400.0,28.2117,28.2583,28.1464,28.221,275400.0
2013-08-06 09:40:00,30.26,30.26,30.06,30.08,565200.0,28.2117,28.2117,28.0252,28.0439,565200.0
2013-08-06 09:45:00,30.08,30.08,29.88,29.89,725000.0,28.0439,28.0439,27.8574,27.8667,725000.0
2013-08-06 09:50:00,29.89,29.89,29.78,29.82,502400.0,27.8667,27.8667,27.7642,27.8015,502400.0
2013-08-06 09:55:00,29.82,29.9,29.77,29.89,1008800.0,27.8015,27.8761,27.7549,27.8667,1008800.0
2013-08-06 10:00:00,29.88,29.89,29.75,29.77,685200.0,27.8574,27.8667,27.7362,27.7549,685200.0
2013-08-06 10:05:00,29.77,29.78,29.7,29.71,687200.0,27.7549,27.7642,27.6896,27.6989,687200.0
2013-08-06 10:10:00,29.71,29.76,29.65,29.76,465000.0,27.6989,27.7455,27.643,27.7455,465000.0
2013-08-06 10:15:00,29.77,29.8,29.68,29.79,363000.0,27.7549,27.7828,27.671,27.7735,363000.0
2013-08-06 10:20:00,29.8,29.82,29.7,29.7,493600.0,27.7828,27.8015,27.6896,27.6896,493600.0
2013-08-06 10:25:00,29.7,29.77,29.68,29.68,375800.0,27.6896,27.7549,27.671,27.671,375800.0
2013-08-06 10:30:00,29.68,29.68,29.48,29.53,1004400.0,27.671,27.671,27.4845,27.5311,1004400.0
2013-08-06 10:35:00,29.54,29.57,29.5,29.56,496400.0,27.5404,27.5684,27.5031,27.5591,496400.0
2013-08-06 10:40:00,29.56,29.57,29.42,29.56,500000.0,27.5591,27.5684,27.4286,27.5591,500000.0
2013-08-06 10:45:00,29.56,29.58,29.51,29.52,229200.0,27.5591,27.5777,27.5125,27.5218,229200.0
2013-08-06 10:50:00,29.52,29.53,29.41,29.42,475000.0,27.5218,27.5311,27.4192,27.4286,475000.0
2013-08-06 10:55:00,29.42,29.45,29.34,29.34,776600.0,27.4286,27.4565,27.354,27.354,776600.0
2013-08-06 11:00:00,29.34,29.43,29.31,29.4,314200.0,27.354,27.4379,27.326,27.4099,314200.0
2013-08-06 11:05:00,29.39,29.42,29.35,29.4,201600.0,27.4006,27.4286,27.3633,27.4099,201600.0
2013-08-06 11:10:00,29.4,29.47,29.35,29.46,218600.0,27.4099,27.4752,27.3633,27.4659,218600.0
2013-08-06 11:15:00,29.46,29.48,29.43,29.43,186800.0,27.4659,27.4845,27.4379,27.4379,186800.0
2013-08-06 11:20:00,29.44,29.5,29.44,29.49,233400.0,27.4472,27.5031,27.4472,27.4938,233400.0
2013-08-06 11:25:00,29.5,29.63,29.5,29.57,498000.0,27.5031,27.6243,27.5031,27.5684,498000.0
2013-08-06 11:30:00,29.58,29.59,29.56,29.58,175600.0,27.5777,27.5871,27.5591,27.5777,175600.0
2013-08-06 11:35:00,29.58,29.59,29.55,29.56,141000.0,27.5777,27.5871,27.5498,27.5591,141000.0
2013-08-06 11:40:00,29.56,29.59,29.55,29.57,111200.0,27.5591,27.5871,27.5498,27.5684,111200.0
2013-08-06 11:45:00,29.57,29.57,29.54,29.56,91400.0,27.5684,27.5684,27.5404,27.5591,91400.0
2013-08-06 11:50:00,29.56,29.57,29.54,29.54,128200.0,27.5591,27.5684,27.5404,27.5404,128200.0
2013-08-06 11:55:00,29.55,29.61,29.55,29.6,152200.0,27.5498,27.6057,27.5498,27.5964,152200.0
2013-08-06 12:00:00,29.6,29.67,29.6,29.62,206000.0,27.5964,27.6616,27.5964,27.615,206000.0
2013-08-06 12:05:00,29.61,29.64,29.61,29.61,89000.0,27.6057,27.6337,27.6057,27.6057,89000.0
2013-08-06 12:10:00,29.62,29.63,29.56,29.56,139600.0,27.615,27.6243,27.5591,27.5591,139600.0
2013-08-06 12:15:00,29.56,29.57,29.47,29.47,235000.0,27.5591,27.5684,27.4752,27.4752,235000.0
2013-08-06 12:20:00,29.47,29.52,29.47,29.52,116400.0,27.4752,27.5218,27.4752,27.5218,116400.0
2013-08-06 12:25:00,29.52,29.54,29.48,29.52,90400.0,27.5218,27.5404,27.4845,27.5218,90400.0
2013-08-06 12:30:00,29.52,29.54,29.48,29.51,93800.0,27.5218,27.5404,27.4845,27.5125,93800.0
2013-08-06 12:35:00,29.51,29.54,29.5,29.54,88800.0,27.5125,27.5404,27.5031,27.5404,88800.0
2013-08-06 12:40:00,29.55,29.64,29.54,29.61,128200.0,27.5498,27.6337,27.5404,27.6057,128200.0
2013-08-06 12:45:00,29.61,29.63,29.59,29.63,86400.0,27.6057,27.6243,27.5871,27.6243,86400.0
2013-08-06 12:50:00,29.64,29.64,29.59,29.61,64000.0,27.6337,27.6337,27.5871,27.6057,64000.0
2013-08-06 12:55:00,29.61,29.67,29.61,29.66,80000.0,27.6057,27.6616,27.6057,27.6523,80000.0
2013-08-06 13:00:00,29.66,29.67,29.61,29.61,77200.0,27.6523,27.6616,27.6057,27.6057,77200.0
2013-08-06 13:05:00,29.63,29.63,29.61,29.62,18400.0,27.6243,27.6243,27.6057,27.615,18400.0
2013-08-06 13:10:00,29.61,29.63,29.61,29.62,38600.0,27.6057,27.6243,27.6057,27.615,38600.0
2013-08-06 13:15:00,29.62,29.65,29.61,29.64,20000.0,27.615,27.643,27.6057,27.6337,20000.0
2013-08-06 13:20:00,29.65,29.67,29.65,29.65,39200.0,27.643,27.6616,27.643,27.643,39200.0
2013-08-06 13:25:00,29.65,29.67,29.61,29.61,244000.0,27.643,27.6616,27.6057,27.6057,244000.0
2013-08-06 13:30:00,29.61,29.64,29.6,29.6,75000.0,27.6057,27.6337,27.5964,27.5964,75000.0
2013-08-06 13:35:00,29.61,29.61,29.55,29.56,103800.0,27.6057,27.6057,27.5498,27.5591,103800.0
2013-08-06 13:40:00,29.56,29.58,29.54,29.55,44200.0,27.5591,27.5777,27.5404,27.5498,44200.0
2013-08-06 13:45:00,29.55,29.55,29.49,29.5,135200.0,27.5498,27.5498,27.4938,27.5031,135200.0
2013-08-06 13:50:00,29.49,29.54,29.48,29.54,157400.0,27.4938,27.5404,27.4845,27.5404,157400.0
2013-08-06 13:55:00,29.54,29.59,29.53,29.57,98400.0,27.5404,27.5871,27.5311,27.5684,98400.0
2013-08-06 14:00:00,29.55,29.56,29.5,29.52,74000.0,27.5498,27.5591,27.5031,27.5218,74000.0
2013-08-06 14:05:00,29.51,29.54,29.49,29.53,91000.0,27.5125,27.5404,27.4938,27.5311,91000.0
2013-08-06 14:10:00,29.54,29.54,29.47,29.48,90400.0,27.5404,27.5404,27.4752,27.4845,90400.0
2013-08-06 14:15:00,29.47,29.49,29.45,29.49,156400.0,27.4752,27.4938,27.4565,27.4938,156400.0
2013-08-06 14:20:00,29.49,29.55,29.43,29.54,244600.0,27.4938,27.5498,27.4379,27.5404,244600.0
2013-08-06 14:25:00,29.55,29.61,29.54,29.58,288000.0,27.5498,27.6057,27.5404,27.5777,288000.0
2013-08-06 14:30:00,29.58,29.62,29.55,29.55,101400.0,27.5777,27.615,27.5498,27.5498,101400.0
2013-08-06 14:35:00,29.55,29.57,29.53,29.56,88000.0,27.5498,27.5684,27.5311,27.5591,88000.0
2013-08-06 14:40:00,29.55,29.56,29.44,29.51,257200.0,27.5498,27.5591,27.4472,27.5125,257200.0
2013-08-06 14:45:00,29.52,29.55,29.46,29.48,206800.0,27.5218,27.5498,27.4659,27.4845,206800.0
2013-08-06 14:50:00,29.49,29.59,29.48,29.57,187600.0,27.4938,27.5871,27.4845,27.5684,187600.0
2013-08-06 14:55:00,29.57,29.59,29.53,29.56,101600.0,27.5684,27.5871,27.5311,27.5591,101600.0
2013-08-06 15:00:00,29.56,29.61,29.52,29.56,136600.0,27.5591,27.6057,27.5218,27.5591,136600.0
2013-08-06 15:05:00,29.57,29.59,29.52,29.53,92200.0,27.5684,27.5871,27.5218,27.5311,92200.0
2013-08-06 15:10:00,29.53,29.61,29.53,29.61,104600.0,27.5311,27.6057,27.5311,27.6057,104600.0
2013-08-06 15:15:00,29.61,29.64,29.59,29.63,178600.0,27.6057,27.6337,27.5871,27.6243,178600.0
2013-08-06 15:20:00,29.63,29.67,29.61,29.62,328400.0,27.6243,27.6616,27.6057,27.615,328400.0
2013-08-06 15:25:00,29.62,29.66,29.6,29.63,110400.0,27.615,27.6523,27.5964,27.6243,110400.0
2013-08-06 15:30:00,29.61,29.61,29.55,29.55,183600.0,27.6057,27.6057,27.5498,27.5498,183600.0
2013-08-06 15:35:00,29.55,29.6,29.52,29.59,202400.0,27.5498,27.5964,27.5218,27.5871,202400.0
2013-08-06 15:40:00,29.59,29.65,29.57,29.64,476800.0,27.5871,27.643,27.5684,27.6337,476800.0
2013-08-06 15:45:00,29.64,29.64,29.56,29.57,265600.0,27.6337,27.6337,27.5591,27.5684,265600.0
2013-08-06 15:50:00,29.57,29.58,29.47,29.52,429600.0,27.5684,27.5777,27.4752,27.5218,429600.0
2013-08-06 15:55:00,29.52,29.6,29.5,29.55,690400.0,27.5218,27.5964,27.5031,27.5498,690400.0
2013-08-07 09:30:00,29.26,29.39,29.22,29.25,493000.0,27.2794,27.4006,27.2421,27.2701,493000.0
2013-08-07 09:35:00,29.25,29.32,29.19,29.22,337400.0,27.2701,27.3353,27.2141,27.2421,337400.0
2013-08-07 09:40:00,29.23,29.4,29.2,29.36,348000.0,27.2514,27.4099,27.2234,27.3726,348000.0
2013-08-07 09:45:00,29.36,29.45,29.36,29.42,622400.0,27.3726,27.4565,27.3726,27.4286,622400.0
2013-08-07 09:50:00,29.42,29.43,29.25,29.29,351200.0,27.4286,27.4379,27.2701,27.3074,351200.0
2013-08-07 09:55:00,29.29,29.3,29.0,29.04,808200.0,27.3074,27.3167,27.037,27.0743,808200.0
2013-08-07 10:00:00,29.04,29.04,28.86,28.94,600000.0,27.0743,27.0743,26.9065,26.981,600000.0
2013-08-07 10:05:00,28.93,28.96,28.85,28.95,304600.0,26.9717,26.9997,26.8971,26.9904,304600.0
2013-08-07 10:10:00,28.93,28.95,28.78,28.81,329400.0,26.9717,26.9904,26.8319,26.8598,329400.0
2013-08-07 10:15:00,28.81,28.91,28.79,28.9,212400.0,26.8598,26.9531,26.8412,26.9438,212400.0
2013-08-07 10:20:00,28.91,28.92,28.78,28.84,377400.0,26.9531,26.9624,26.8319,26.8878,377400.0
2013-08-07 10:25:00,28.83,28.85,28.78,28.8,202800.0,26.8785,26.8971,26.8319,26.8505,202800.0
2013-08-07 10:30:00,28.8,28.82,28.73,28.78,647400.0,26.8505,26.8692,26.7853,26.8319,647400.0
2013-08-07 10:35:00,28.78,28.79,28.73,28.77,226000.0,26.8319,26.8412,26.7853,26.8226,226000.0
2013-08-07 10:40:00,28.78,28.91,28.74,28.89,322800.0,26.8319,26.9531,26.7946,26.9344,322800.0
2013-08-07 10:45:00,28.89,28.96,28.87,28.92,277800.0,26.9344,26.9997,26.9158,26.9624,277800.0
2013-08-07 10:50:00,28.92,28.99,28.91,28.95,457800.0,26.9624,27.0277,26.9531,26.9904,457800.0
2013-08-07 10:55:00,28.95,28.98,28.93,28.96,151000.0,26.9904,27.0183,26.9717,26.9997,151000.0
2013-08-07 11:00:00,28.96,28.99,28.94,28.98,108800.0,26.9997,27.0277,26.981,27.0183,108800.0
2013-08-07 11:05:00,28.99,29.0,28.97,29.0,168400.0,27.0277,27.037,27.009,27.037,168400.0
2013-08-07 11:10:00,29.0,29.04,28.99,28.99,147600.0,27.037,27.0743,27.0277,27.0277,147600.0
2013-08-07 11:15:00,29.0,29.01,28.93,28.95,183400.0,27.037,27.0463,26.9717,26.9904,183400.0
2013-08-07 11:20:00,28.95,28.97,28.91,28.93,111400.0,26.9904,27.009,26.9531,26.9717,111400.0
2013-08-07 11:25:00,28.93,28.93,28.88,28.88,131600.0,26.9717,26.9717,26.9251,26.9251,131600.0
2013-08-07 11:30:00,28.88,28.91,28.84,28.9,189400.0,26.9251,26.9531,26.8878,26.9438,189400.0
2013-08-07 11:35:00,28.9,28.93,28.86,28.86,134600.0,26.9438,26.9717,26.9065,26.9065,134600.0
2013-08-07 11:40:00,28.86,28.91,28.86,28.86,164200.0,26.9065,26.9531,26.9065,26.9065,164200.0
2013-08-07 11:45:00,28.86,28.86,28.82,28.86,146600.0,26.9065,26.9065,26.8692,26.9065,146600.0
2013-08-07 11:50:00,28.86,28.93,28.85,28.92,190000.0,26.9065,26.9717,26.8971,26.9624,190000.0
2013-08-07 11:55:00,28.92,28.92,28.88,28.9,131800.0,26.9624,26.9624,26.9251,26.9438,131800.0
2013-08-07 12:00:00,28.9,28.92,28.88,28.9,85800.0,26.9438,26.9624,26.9251,26.9438,85800.0
2013-08-07 12:05:00,28.9,28.9,28.83,28.85,77400.0,26.9438,26.9438,26.8785,26.8971,77400.0
2013-08-07 12:10:00,28.86,28.9,28.86,28.88,100800.0,26.9065,26.9438,26.9065,26.9251,100800.0
2013-08-07 12:15:00,28.89,28.89,28.84,28.88,191800.0,26.9344,26.9344,26.8878,26.9251,191800.0
2013-08-07 12:20:00,28.88,28.9,28.85,28.86,79800.0,26.9251,26.9438,26.8971,26.9065,79800.0
2013-08-07 12:25:00,28.85,28.88,28.83,28.85,110200.0,26.8971,26.9251,26.8785,26.8971,110200.0
2013-08-07 12:30:00,28.84,28.89,28.81,28.89,158400.0,26.8878,26.9344,26.8598,26.9344,158400.0
2013-08-07 12:35:00,28.89,28.97,28.89,28.95,227000.0,26.9344,27.009,26.9344,26.9904,227000.0
2013-08-07 12:40:00,28.93,28.96,28.93,28.94,91600.0,26.9717,26.9997,26.9717,26.981,91600.0
2013-08-07 12:45:00,28.94,28.99,28.93,28.94,180600.0,26.981,27.0277,26.9717,26.981,180600.0
2013-08-07 12:50:00,28.94,28.95,28.93,28.93,87800.0,26.981,26.9904,26.9717,26.9717,87800.0
2013-08-07 12:55:00,28.94,28.95,28.92,28.94,61400.0,26.981,26.9904,26.9624,26.981,61400.0
2013-08-07 13:00:00,28.94,28.97,28.93,28.97,188600.0,26.981,27.009,26.9717,27.009,188600.0
2013-08-07 13:05:00,28.98,29.0,28.96,28.99,154800.0,27.0183,27.037,26.9997,27.0277,154800.0
2013-08-07 13:10:00,28.99,29.03,28.99,29.03,275600.0,27.0277,27.065,27.0277,27.065,275600.0
2013-08-07 13:15:00,29.03,29.07,29.02,29.05,322400.0,27.065,27.1022,27.0556,27.0836,322400.0
2013-08-07 13:20:00,29.05,29.05,29.01,29.03,150000.0,27.0836,27.0836,27.0463,27.065,150000.0
2013-08-07 13:25:00,29.03,29.09,29.03,29.09,169200.0,27.065,27.1209,27.065,27.1209,169200.0
2013-08-07 13:30:00,29.09,29.12,29.04,29.04,199400.0,27.1209,27.1489,27.0743,27.0743,199400.0
2013-08-07 13:35:00,29.04,29.06,29.03,29.03,161400.0,27.0743,27.0929,27.065,27.065,161400.0
2013-08-07 13:40:00,29.03,29.04,28.99,28.99,123000.0,27.065,27.0743,27.0277,27.0277,123000.0
2013-08-07 13:45:00,29.0,29.0,28.96,28.97,132000.0,27.037,27.037,26.9997,27.009,132000.0
2013-08-07 13:50:00,28.97,28.97,28.92,28.95,110600.0,27.009,27.009,26.9624,26.9904,110600.0
2013-08-07 13:55:00,28.93,29.01,28.93,29.0,154400.0,26.9717,27.0463,26.9717,27.037,154400.0
2013-08-07 14:00:00,28.99,29.0,28.97,28.97,110400.0,27.0277,27.037,27.009,27.009,110400.0
2013-08-07 14:05:00,28.98,29.0,28.91,28.92,116200.0,27.0183,27.037,26.9531,26.9624,116200.0
2013-08-07 14:10:00,28.92,28.98,28.92,28.98,65400.0,26.9624,27.0183,26.9624,27.0183,65400.0
2013-08-07 14:15:00,28.98,29.0,28.96,28.96,178000.0,27.0183,27.037,26.9997,26.9997,178000.0
2013-08-07 14:20:00,28.95,28.96,28.86,28.88,264000.0,26.9904,26.9997,26.9065,26.9251,264000.0
2013-08-07 14:25:00,28.89,28.93,28.86,28.93,161400.0,26.9344,26.9717,26.9065,26.9717,161400.0
2013-08-07 14:30:00,28.93,28.98,28.93,28.95,112400.0,26.9717,27.0183,26.9717,26.9904,112400.0
2013-08-07 14:35:00,28.93,28.97,28.93,28.96,123400.0,26.9717,27.009,26.9717,26.9997,123400.0
2013-08-07 14:40:00,28.96,28.97,28.92,28.93,147200.0,26.9997,27.009,26.9624,26.9717,147200.0
2013-08-07 14:45:00,28.93,28.94,28.9,28.93,59400.0,26.9717,26.981,26.9438,26.9717,59400.0
2013-08-07 14:50:00,28.93,28.96,28.9,28.95,94800.0,26.9717,26.9997,26.9438,26.9904,94800.0
2013-08-07 14:55:00,28.95,29.03,28.94,29.0,222000.0,26.9904,27.065,26.981,27.037,222000.0
2013-08-07 15:00:00,28.99,29.03,28.98,29.03,128400.0,27.0277,27.065,27.0183,27.065,128400.0
2013-08-07 15:05:00,29.03,29.03,28.94,29.0,312800.0,27.065,27.065,26.981,27.037,312800.0
2013-08-07 15:10:00,29.01,29.09,29.0,29.06,306400.0,27.0463,27.1209,27.037,27.0929,306400.0
2013-08-07 15:15:00,29.06,29.08,29.03,29.03,89800.0,27.0929,27.1116,27.065,27.065,89800.0
2013-08-07 15:20:00,29.03,29.03,28.95,28.97,151400.0,27.065,27.065,26.9904,27.009,151400.0
2013-08-07 15:25:00,28.96,29.0,28.93,29.0,188400.0,26.9997,27.037,26.9717,27.037,188400.0
2013-08-07 15:30:00,29.0,29.02,28.91,28.94,404800.0,27.037,27.0556,26.9531,26.981,404800.0
2013-08-07 15:35:00,28.95,29.02,28.95,29.02,124400.0,26.9904,27.0556,26.9904,27.0556,124400.0
2013-08-07 15:40:00,29.02,29.03,28.99,29.0,72400.0,27.0556,27.065,27.0277,27.037,72400.0
2013-08-07 15:45:00,29.0,29.06,29.0,29.03,218600.0,27.037,27.0929,27.037,27.065,218600.0
2013-08-07 15:50:00,29.03,29.03,28.89,28.91,480400.0,27.065,27.065,26.9344,26.9531,480400.0
2013-08-07 15:55:00,28.91,28.95,28.86,28.93,483400.0,26.9531,26.9904,26.9065,26.9717,483400.0
2013-08-08 09:30:00,29.42,29.51,29.36,29.4,513800.0,27.4286,27.5125,27.3726,27.4099,513800.0
2013-08-08 09:35:00,29.43,29.67,29.42,29.5,533200.0,27.4379,27.6616,27.4286,27.5031,533200.0
2013-08-08 09:40:00,29.5,29.6,29.33,29.36,601800.0,27.5031,27.5964,27.3447,27.3726,601800.0
2013-08-08 09:45:00,29.36,29.39,29.23,29.25,894600.0,27.3726,27.4006,27.2514,27.2701,894600.0
2013-08-08 09:50:00,29.26,29.28,29.17,29.24,606200.0,27.2794,27.298,27.1955,27.2607,606200.0
2013-08-08 09:55:00,29.24,29.31,29.17,29.3,545600.0,27.2607,27.326,27.1955,27.3167,545600.0
2013-08-08 10:00:00,29.3,29.32,29.22,29.25,327200.0,27.3167,27.3353,27.2421,27.2701,327200.0
2013-08-08 10:05:00,29.25,29.25,29.05,29.08,634400.0,27.2701,27.2701,27.0836,27.1116,634400.0
2013-08-08 10:10:00,29.07,29.08,28.98,29.0,300400.0,27.1022,27.1116,27.0183,27.037,300400.0
2013-08-08 10:15:00,29.0,29.04,28.96,29.02,384000.0,27.037,27.0743,26.9997,27.0556,384000.0
2013-08-08 10:20:00,29.02,29.1,29.0,29.07,321000.0,27.0556,27.1302,27.037,27.1022,321000.0
2013-08-08 10:25:00,29.06,29.09,29.02,29.06,179800.0,27.0929,27.1209,27.0556,27.0929,179800.0
2013-08-08 10:30:00,29.06,29.06,28.91,28.95,491400.0,27.0929,27.0929,26.9531,26.9904,491400.0
2013-08-08 10:35:00,28.95,28.95,28.88,28.93,398400.0,26.9904,26.9904,26.9251,26.9717,398400.0
2013-08-08 10:40:00,28.93,28.93,28.84,28.85,255000.0,26.9717,26.9717,26.8878,26.8971,255000.0
2013-08-08 10:45:00,28.85,28.96,28.82,28.96,364800.0,26.8971,26.9997,26.8692,26.9997,364800.0
2013-08-08 10:50:00,28.95,29.07,28.93,29.05,342400.0,26.9904,27.1022,26.9717,27.0836,342400.0
2013-08-08 10:55:00,29.04,29.08,29.03,29.05,275000.0,27.0743,27.1116,27.065,27.0836,275000.0
2013-08-08 11:00:00,29.05,29.08,28.98,29.03,324600.0,27.0836,27.1116,27.0183,27.065,324600.0
2013-08-08 11:05:00,29.03,29.07,29.0,29.06,188200.0,27.065,27.1022,27.037,27.0929,188200.0
2013-08-08 11:10:00,29.06,29.11,29.04,29.06,193200.0,27.0929,27.1395,27.0743,27.0929,193200.0
2013-08-08 11:15:00,29.07,29.1,29.02,29.03,130000.0,27.1022,27.1302,27.0556,27.065,130000.0
2013-08-08 11:20:00,29.03,29.17,29.03,29.13,342800.0,27.065,27.1955,27.065,27.1582,342800.0
2013-08-08 11:25:00,29.11,29.14,29.08,29.14,388400.0,27.1395,27.1675,27.1116,27.1675,388400.0
2013-08-08 11:30:00,29.14,29.22,29.13,29.2,331200.0,27.1675,27.2421,27.1582,27.2234,331200.0
2013-08-08 11:35:00,29.21,29.24,29.2,29.23,306600.0,27.2328,27.2607,27.2234,27.2514,306600.0
2013-08-08 11:40:00,29.24,29.27,29.16,29.16,287800.0,27.2607,27.2887,27.1862,27.1862,287800.0
2013-08-08 11:45:00,29.18,29.19,29.15,29.18,198800.0,27.2048,27.2141,27.1768,27.2048,198800.0
2013-08-08 11:50:00,29.18,29.22,29.18,29.21,114200.0,27.2048,27.2421,27.2048,27.2328,114200.0
2013-08-08 11:55:00,29.22,29.25,29.21,29.24,108600.0,27.2421,27.2701,27.2328,27.2607,108600.0
2013-08-08 12:00:00,29.24,29.31,29.24,29.3,334600.0,27.2607,27.326,27.2607,27.3167,334600.0
2013-08-08 12:05:00,29.3,29.32,29.24,29.24,204000.0,27.3167,27.3353,27.2607,27.2607,204000.0
2013-08-08 12:10:00,29.24,29.28,29.19,29.28,221800.0,27.2607,27.298,27.2141,27.298,221800.0
2013-08-08 12:15:00,29.28,29.36,29.28,29.33,312600.0,27.298,27.3726,27.298,27.3447,312600.0
2013-08-08 12:20:00,29.33,29.36,29.33,29.34,187600.0,27.3447,27.3726,27.3447,27.354,187600.0
2013-08-08 12:25:00,29.33,29.38,29.32,29.36,218200.0,27.3447,27.3913,27.3353,27.3726,218200.0
2013-08-08 12:30:00,29.36,29.4,29.36,29.38,387400.0,27.3726,27.4099,27.3726,27.3913,387400.0
2013-08-08 12:35:00,29.38,29.38,29.34,29.34,150000.0,27.3913,27.3913,27.354,27.354,150000.0
2013-08-08 12:40:00,29.35,29.4,29.35,29.35,162200.0,27.3633,27.4099,27.3633,27.3633,162200.0
2013-08-08 12:45:00,29.33,29.34,29.3,29.31,201200.0,27.3447,27.354,27.3167,27.326,201200.0
2013-08-08 12:50:00,29.31,29.32,29.27,29.29,130400.0,27.326,27.3353,27.2887,27.3074,130400.0
2013-08-08 12:55:00,29.29,29.31,29.25,29.31,79800.0,27.3074,27.326,27.2701,27.326,79800.0
2013-08-08 13:00:00,29.31,29.36,29.29,29.36,156600.0,27.326,27.3726,27.3074,27.3726,156600.0
2013-08-08 13:05:00,29.36,29.38,29.27,29.28,220400.0,27.3726,27.3913,27.2887,27.298,220400.0
2013-08-08 13:10:00,29.27,29.28,29.18,29.23,194600.0,27.2887,27.298,27.2048,27.2514,194600.0
2013-08-08 13:15:00,29.23,29.24,29.18,29.18,115000.0,27.2514,27.2607,27.2048,27.2048,115000.0
2013-08-08 13:20:00,29.18,29.25,29.17,29.25,146800.0,27.2048,27.2701,27.1955,27.2701,146800.0
2013-08-08 13:25:00,29.25,29.25,29.22,29.23,103000.0,27.2701,27.2701,27.2421,27.2514,103000.0
2013-08-08 13:30:00,29.23,29.26,29.22,29.24,109800.0,27.2514,27.2794,27.2421,27.2607,109800.0
2013-08-08 13:35:00,29.24,29.24,29.21,29.21,109800.0,27.2607,27.2607,27.2328,27.2328,109800.0
2013-08-08 13:40:00,29.21,29.21,29.18,29.2,106000.0,27.2328,27.2328,27.2048,27.2234,106000.0
2013-08-08 13:45:00,29.2,29.24,29.17,29.23,114600.0,27.2234,27.2607,27.1955,27.2514,114600.0
2013-08-08 13:50:00,29.23,29.29,29.21,29.28,165800.0,27.2514,27.3074,27.2328,27.298,165800.0
2013-08-08 13:55:00,29.29,29.29,29.22,29.27,164400.0,27.3074,27.3074,27.2421,27.2887,164400.0
2013-08-08 14:00:00,29.27,29.34,29.25,29.3,313000.0,27.2887,27.354,27.2701,27.3167,313000.0
2013-08-08 14:05:00,29.3,29.31,29.27,29.27,121600.0,27.3167,27.326,27.2887,27.2887,121600.0
2013-08-08 14:10:00,29.27,29.3,29.25,29.29,115800.0,27.2887,27.3167,27.2701,27.3074,115800.0
2013-08-08 14:15:00,29.29,29.32,29.29,29.32,128800.0,27.3074,27.3353,27.3074,27.3353,128800.0
2013-08-08 14:20:00,29.32,29.36,29.31,29.36,208000.0,27.3353,27.3726,27.326,27.3726,208000.0
2013-08-08 14:25:00,29.35,29.43,29.35,29.42,524200.0,27.3633,27.4379,27.3633,27.4286,524200.0
2013-08-08 14:30:00,29.42,29.47,29.37,29.38,347000.0,27.4286,27.4752,27.3819,27.3913,347000.0
2013-08-08 14:35:00,29.39,29.43,29.38,29.41,313800.0,27.4006,27.4379,27.3913,27.4192,313800.0
2013-08-08 14:40:00,29.41,29.44,29.4,29.42,167800.0,27.4192,27.4472,27.4099,27.4286,167800.0
2013-08-08 14:45:00,29.42,29.43,29.39,29.41,95800.0,27.4286,27.4379,27.4006,27.4192,95800.0
2013-08-08 14:50:00,29.41,29.41,29.34,29.35,310000.0,27.4192,27.4192,27.354,27.3633,310000.0
2013-08-08 14:55:00,29.35,29.42,29.34,29.42,126600.0,27.3633,27.4286,27.354,27.4286,126600.0
2013-08-08 15:00:00,29.41,29.42,29.37,29.39,166600.0,27.4192,27.4286,27.3819,27.4006,166600.0
2013-08-08 15:05:00,29.4,29.45,29.38,29.41,208000.0,27.4099,27.4565,27.3913,27.4192,208000.0
2013-08-08 15:10:00,29.41,29.41,29.35,29.36,138800.0,27.4192,27.4192,27.3633,27.3726,138800.0
2013-08-08 15:15:00,29.36,29.41,29.28,29.29,353200.0,27.3726,27.4192,27.298,27.3074,353200.0
2013-08-08 15:20:00,29.29,29.3,29.25,29.29,124200.0,27.3074,27.3167,27.2701,27.3074,124200.0
2013-08-08 15:25:00,29.29,29.34,29.29,29.33,139800.0,27.3074,27.354,27.3074,27.3447,139800.0
2013-08-08 15:30:00,29.33,29.4,29.33,29.4,235000.0,27.3447,27.4099,27.3447,27.4099,235000.0
2013-08-08 15:35:00,29.4,29.41,29.33,29.39,220600.0,27.4099,27.4192,27.3447,27.4006,220600.0
2013-08-08 15:40:00,29.39,29.44,29.38,29.41,199400.0,27.4006,27.4472,27.3913,27.4192,199400.0
2013-08-08 15:45:00,29.41,29.43,29.37,29.42,254800.0,27.4192,27.4379,27.3819,27.4286,254800.0
2013-08-08 15:50:00,29.42,29.42,29.28,29.3,372600.0,27.4286,27.4286,27.298,27.3167,372600.0
2013-08-08 15:55:00,29.3,29.32,29.25,29.25,502200.0,27.3167,27.3353,27.2701,27.2701,502200.0
2013-08-09 09:30:00,29.1,29.25,29.1,29.25,253600.0,27.1302,27.2701,27.1302,27.2701,253600.0
2013-08-09 09:35:00,29.25,29.42,29.25,29.38,324400.0,27.2701,27.4286,27.2701,27.3913,324400.0
2013-08-09 09:40:00,29.39,29.54,29.38,29.49,576400.0,27.4006,27.5404,27.3913,27.4938,576400.0
2013-08-09 09:45:00,29.5,29.63,29.5,29.55,759800.0,27.5031,27.6243,27.5031,27.5498,759800.0
2013-08-09 09:50:00,29.56,29.59,29.46,29.48,461000.0,27.5591,27.5871,27.4659,27.4845,461000.0
2013-08-09 09:55:00,29.48,29.57,29.47,29.5,402200.0,27.4845,27.5684,27.4752,27.5031,402200.0
2013-08-09 10:00:00,29.53,29.55,29.47,29.53,224600.0,27.5311,27.5498,27.4752,27.5311,224600.0
2013-08-09 10:05:00,29.53,29.55,29.25,29.36,708200.0,27.5311,27.5498,27.2701,27.3726,708200.0
2013-08-09 10:10:00,29.36,29.39,29.29,29.36,368000.0,27.3726,27.4006,27.3074,27.3726,368000.0
2013-08-09 10:15:00,29.36,29.39,29.23,29.24,325600.0,27.3726,27.4006,27.2514,27.2607,325600.0
2013-08-09 10:20:00,29.24,29.28,29.15,29.28,375600.0,27.2607,27.298,27.1768,27.298,375600.0
2013-08-09 10:25:00,29.26,29.34,29.22,29.27,273200.0,27.2794,27.354,27.2421,27.2887,273200.0
2013-08-09 10:30:00,29.27,29.36,29.25,29.32,318800.0,27.2887,27.3726,27.2701,27.3353,318800.0
2013-08-09 10:35:00,29.31,29.32,29.25,29.3,200800.0,27.326,27.3353,27.2701,27.3167,200800.0
2013-08-09 10:40:00,29.31,29.43,29.29,29.43,315600.0,27.326,27.4379,27.3074,27.4379,315600.0
2013-08-09 10:45:00,29.43,29.5,29.42,29.43,339600.0,27.4379,27.5031,27.4286,27.4379,339600.0
2013-08-09 10:50:00,29.43,29.45,29.2,29.23,356200.0,27.4379,27.4565,27.2234,27.2514,356200.0
2013-08-09 10:55:00,29.22,29.25,29.16,29.24,279600.0,27.2421,27.2701,27.1862,27.2607,279600.0
2013-08-09 11:00:00,29.24,29.24,28.95,28.97,615800.0,27.2607,27.2607,26.9904,27.009,615800.0
2013-08-09 11:05:00,28.97,28.99,28.9,28.98,406200.0,27.009,27.0277,26.9438,27.0183,406200.0
2013-08-09 11:10:00,28.99,29.03,28.95,29.01,333400.0,27.0277,27.065,26.9904,27.0463,333400.0
2013-08-09 11:15:00,29.0,29.03,28.96,28.99,264600.0,27.037,27.065,26.9997,27.0277,264600.0
2013-08-09 11:20:00,28.98,28.98,28.78,28.8,602200.0,27.0183,27.0183,26.8319,26.8505,602200.0
2013-08-09 11:25:00,28.8,28.86,28.77,28.85,699000.0,26.8505,26.9065,26.8226,26.8971,699000.0
2013-08-09 11:30:00,28.85,28.89,28.81,28.89,252600.0,26.8971,26.9344,26.8598,26.9344,252600.0
2013-08-09 11:35:00,28.88,28.98,28.88,28.96,308800.0,26.9251,27.0183,26.9251,26.9997,308800.0
2013-08-09 11:40:00,28.97,29.01,28.95,28.97,294800.0,27.009,27.0463,26.9904,27.009,294800.0
2013-08-09 11:45:00,28.97,29.06,28.97,29.06,300800.0,27.009,27.0929,27.009,27.0929,300800.0
2013-08-09 11:50:00,29.06,29.15,29.06,29.11,939600.0,27.0929,27.1768,27.0929,27.1395,939600.0
2013-08-09 11:55:00,29.11,29.17,29.11,29.11,298000.0,27.1395,27.1955,27.1395,27.1395,298000.0
2013-08-09 12:00:00,29.11,29.15,29.07,29.08,262800.0,27.1395,27.1768,27.1022,27.1116,262800.0
2013-08-09 12:05:00,29.08,29.15,29.05,29.15,346000.0,27.1116,27.1768,27.0836,27.1768,346000.0
2013-08-09 12:10:00,29.15,29.26,29.13,29.23,529400.0,27.1768,27.2794,27.1582,27.2514,529400.0
2013-08-09 12:15:00,29.23,29.28,29.22,29.23,199000.0,27.2514,27.298,27.2421,27.2514,199000.0
2013-08-09 12:20:00,29.23,29.32,29.23,29.25,248000.0,27.2514,27.3353,27.2514,27.2701,248000.0
2013-08-09 12:25:00,29.25,29.31,29.25,29.28,109200.0,27.2701,27.326,27.2701,27.298,109200.0
2013-08-09 12:30:00,29.29,29.38,29.29,29.37,398200.0,27.3074,27.3913,27.3074,27.3819,398200.0
2013-08-09 12:35:00,29.37,29.42,29.36,29.39,217200.0,27.3819,27.4286,27.3726,27.4006,217200.0
2013-08-09 12:40:00,29.39,29.41,29.36,29.36,139200.0,27.4006,27.4192,27.3726,27.3726,139200.0
2013-08-09 12:45:00,29.37,29.39,29.36,29.38,106200.0,27.3819,27.4006,27.3726,27.3913,106200.0
2013-08-09 12:50:00,29.39,29.4,29.34,29.34,107800.0,27.4006,27.4099,27.354,27.354,107800.0
2013-08-09 12:55:00,29.34,29.36,29.31,29.32,103000.0,27.354,27.3726,27.326,27.3353,103000.0
2013-08-09 13:00:00,29.32,29.33,29.3,29.31,75000.0,27.3353,27.3447,27.3167,27.326,75000.0
2013-08-09 13:05:00,29.31,29.34,29.3,29.34,98000.0,27.326,27.354,27.3167,27.354,98000.0
2013-08-09 13:10:00,29.35,29.36,29.33,29.34,99200.0,27.3633,27.3726,27.3447,27.354,99200.0
2013-08-09 13:15:00,29.35,29.39,29.34,29.38,113600.0,27.3633,27.4006,27.354,27.3913,113600.0
2013-08-09 13:20:00,29.39,29.43,29.39,29.43,157200.0,27.4006,27.4379,27.4006,27.4379,157200.0
2013-08-09 13:25:00,29.42,29.49,29.42,29.47,217400.0,27.4286,27.4938,27.4286,27.4752,217400.0
2013-08-09 13:30:00,29.49,29.53,29.47,29.47,268000.0,27.4938,27.5311,27.4752,27.4752,268000.0
2013-08-09 13:35:00,29.48,29.49,29.46,29.47,71200.0,27.4845,27.4938,27.4659,27.4752,71200.0
2013-08-09 13:40:00,29.47,29.5,29.47,29.49,111400.0,27.4752,27.5031,27.4752,27.4938,111400.0
2013-08-09 13:45:00,29.48,29.48,29.39,29.41,174200.0,27.4845,27.4845,27.4006,27.4192,174200.0
2013-08-09 13:50:00,29.41,29.48,29.4,29.48,158200.0,27.4192,27.4845,27.4099,27.4845,158200.0
2013-08-09 13:55:00,29.48,29.52,29.4,29.41,227800.0,27.4845,27.5218,27.4099,27.4192,227800.0
2013-08-09 14:00:00,29.41,29.48,29.36,29.41,139000.0,27.4192,27.4845,27.3726,27.4192,139000.0
2013-08-09 14:05:00,29.41,29.42,29.33,29.35,151600.0,27.4192,27.4286,27.3447,27.3633,151600.0
2013-08-09 14:10:00,29.36,29.44,29.35,29.4,112600.0,27.3726,27.4472,27.3633,27.4099,112600.0
2013-08-09 14:15:00,29.4,29.48,29.32,29.45,274000.0,27.4099,27.4845,27.3353,27.4565,274000.0
2013-08-09 14:20:00,29.44,29.48,29.42,29.46,185200.0,27.4472,27.4845,27.4286,27.4659,185200.0
2013-08-09 14:25:00,29.46,29.48,29.39,29.42,196200.0,27.4659,27.4845,27.4006,27.4286,196200.0
2013-08-09 14:30:00,29.42,29.48,29.41,29.43,136600.0,27.4286,27.4845,27.4192,27.4379,136600.0
2013-08-09 14:35:00,29.43,29.43,29.28,29.3,310600.0,27.4379,27.4379,27.298,27.3167,310600.0
2013-08-09 14:40:00,29.3,29.36,29.29,29.35,301400.0,27.3167,27.3726,27.3074,27.3633,301400.0
2013-08-09 14:45:00,29.35,29.36,29.29,29.36,231000.0,27.3633,27.3726,27.3074,27.3726,231000.0
2013-08-09 14:50:00,29.36,29.41,29.33,29.36,323800.0,27.3726,27.4192,27.3447,27.3726,323800.0
2013-08-09 14:55:00,29.36,29.39,29.31,29.38,108800.0,27.3726,27.4006,27.326,27.3913,108800.0
2013-08-09 15:00:00,29.39,29.42,29.33,29.36,246400.0,27.4006,27.4286,27.3447,27.3726,246400.0
2013-08-09 15:05:00,29.36,29.39,29.34,29.37,103600.0,27.3726,27.4006,27.354,27.3819,103600.0
2013-08-09 15:10:00,29.38,29.38,29.32,29.34,219600.0,27.3913,27.3913,27.3353,27.354,219600.0
2013-08-09 15:15:00,29.34,29.39,29.33,29.37,131800.0,27.354,27.4006,27.3447,27.3819,131800.0
2013-08-09 15:20:00,29.38,29.42,29.36,29.37,177200.0,27.3913,27.4286,27.3726,27.3819,177200.0
2013-08-09 15:25:00,29.38,29.41,29.32,29.34,256000.0,27.3913,27.4192,27.3353,27.354,256000.0
2013-08-09 15:30:00,29.33,29.36,29.27,29.29,387800.0,27.3447,27.3726,27.2887,27.3074,387800.0
2013-08-09 15:35:00,29.29,29.32,29.26,29.31,226600.0,27.3074,27.3353,27.2794,27.326,226600.0
2013-08-09 15:40:00,29.32,29.35,29.29,29.29,208800.0,27.3353,27.3633,27.3074,27.3074,208800.0
2013-08-09 15:45:00,29.29,29.31,29.24,29.27,255800.0,27.3074,27.326,27.2607,27.2887,255800.0
2013-08-09 15:50:00,29.27,29.29,29.21,29.21,211800.0,27.2887,27.3074,27.2328,27.2328,211800.0
2013-08-09 15:55:00,29.2,29.29,29.16,29.17,491400.0,27.2234,27.3074,27.1862,27.1955,491400.0
2013-08-12 09:30:00,28.6,28.79,28.59,28.73,400800.0,26.6641,26.8412,26.6547,26.7853,400800.0
2013-08-12 09:35:00,28.73,29.15,28.73,29.13,685800.0,26.7853,27.1768,26.7853,27.1582,685800.0
2013-08-12 09:40:00,29.14,29.33,29.13,29.28,810000.0,27.1675,27.3447,27.1582,27.298,810000.0
2013-08-12 09:45:00,29.28,29.35,29.2,29.24,452600.0,27.298,27.3633,27.2234,27.2607,452600.0
2013-08-12 09:50:00,29.24,29.45,29.23,29.35,726400.0,27.2607,27.4565,27.2514,27.3633,726400.0
2013-08-12 09:55:00,29.35,29.4,29.31,29.33,358400.0,27.3633,27.4099,27.326,27.3447,358400.0
2013-08-12 10:00:00,29.35,29.44,29.32,29.34,472600.0,27.3633,27.4472,27.3353,27.354,472600.0
2013-08-12 10:05:00,29.33,29.39,29.32,29.34,221800.0,27.3447,27.4006,27.3353,27.354,221800.0
2013-08-12 10:10:00,29.34,29.43,29.34,29.41,176200.0,27.354,27.4379,27.354,27.4192,176200.0
2013-08-12 10:15:00,29.42,29.48,29.32,29.34,315200.0,27.4286,27.4845,27.3353,27.354,315200.0
2013-08-12 10:20:00,29.35,29.35,29.27,29.3,308800.0,27.3633,27.3633,27.2887,27.3167,308800.0
2013-08-12 10:25:00,29.31,29.38,29.25,29.27,274400.0,27.326,27.3913,27.2701,27.2887,274400.0
2013-08-12 10:30:00,29.29,29.4,29.27,29.39,177400.0,27.3074,27.4099,27.2887,27.4006,177400.0
2013-08-12 10:35:00,29.4,29.47,29.36,29.39,272800.0,27.4099,27.4752,27.3726,27.4006,272800.0
2013-08-12 10:40:00,29.39,29.48,29.38,29.46,177800.0,27.4006,27.4845,27.3913,27.4659,177800.0
2013-08-12 10:45:00,29.46,29.47,29.41,29.42,182200.0,27.4659,27.4752,27.4192,27.4286,182200.0
2013-08-12 10:50:00,29.43,29.46,29.43,29.45,90800.0,27.4379,27.4659,27.4379,27.4565,90800.0
2013-08-12 10:55:00,29.46,29.58,29.45,29.55,420000.0,27.4659,27.5777,27.4565,27.5498,420000.0
2013-08-12 11:00:00,29.55,29.59,29.47,29.5,220200.0,27.5498,27.5871,27.4752,27.5031,220200.0
2013-08-12 11:05:00,29.5,29.5,29.41,29.43,252200.0,27.5031,27.5031,27.4192,27.4379,252200.0
2013-08-12 11:10:00,29.43,29.45,29.38,29.41,120200.0,27.4379,27.4565,27.3913,27.4192,120200.0
2013-08-12 11:15:00,29.41,29.47,29.41,29.44,122800.0,27.4192,27.4752,27.4192,27.4472,122800.0
2013-08-12 11:20:00,29.45,29.52,29.42,29.46,133400.0,27.4565,27.5218,27.4286,27.4659,133400.0
2013-08-12 11:25:00,29.46,29.53,29.45,29.5,118800.0,27.4659,27.5311,27.4565,27.5031,118800.0
2013-08-12 11:30:00,29.5,29.57,29.5,29.53,129000.0,27.5031,27.5684,27.5031,27.5311,129000.0
2013-08-12 11:35:00,29.53,29.54,29.49,29.5,117400.0,27.5311,27.5404,27.4938,27.5031,117400.0
2013-08-12 11:40:00,29.5,29.62,29.5,29.6,275600.0,27.5031,27.615,27.5031,27.5964,275600.0
2013-08-12 11:45:00,29.61,29.62,29.54,29.54,160600.0,27.6057,27.615,27.5404,27.5404,160600.0
2013-08-12 11:50:00,29.54,29.58,29.49,29.52,176800.0,27.5404,27.5777,27.4938,27.5218,176800.0
2013-08-12 11:55:00,29.5,29.56,29.47,29.56,111200.0,27.5031,27.5591,27.4752,27.5591,111200.0
2013-08-12 12:00:00,29.56,29.56,29.5,29.52,72400.0,27.5591,27.5591,27.5031,27.5218,72400.0
2013-08-12 12:05:00,29.52,29.53,29.5,29.5,43600.0,27.5218,27.5311,27.5031,27.5031,43600.0
2013-08-12 12:10:00,29.48,29.5,29.46,29.5,109200.0,27.4845,27.5031,27.4659,27.5031,109200.0
2013-08-12 12:15:00,29.49,29.54,29.49,29.54,49200.0,27.4938,27.5404,27.4938,27.5404,49200.0
2013-08-12 12:20:00,29.53,29.54,29.52,29.53,46400.0,27.5311,27.5404,27.5218,27.5311,46400.0
2013-08-12 12:25:00,29.53,29.53,29.46,29.47,107000.0,27.5311,27.5311,27.4659,27.4752,107000.0
2013-08-12 12:30:00,29.46,29.49,29.41,29.46,163200.0,27.4659,27.4938,27.4192,27.4659,163200.0
2013-08-12 12:35:00,29.45,29.47,29.41,29.42,103000.0,27.4565,27.4752,27.4192,27.4286,103000.0
2013-08-12 12:40:00,29.42,29.49,29.4,29.48,129000.0,27.4286,27.4938,27.4099,27.4845,129000.0
2013-08-12 12:45:00,29.48,29.53,29.45,29.53,103200.0,27.4845,27.5311,27.4565,27.5311,103200.0
2013-08-12 12:50:00,29.52,29.54,29.49,29.53,133000.0,27.5218,27.5404,27.4938,27.5311,133000.0
2013-08-12 12:55:00,29.54,29.56,29.51,29.56,97800.0,27.5404,27.5591,27.5125,27.5591,97800.0
2013-08-12 13:00:00,29.56,29.57,29.52,29.53,135400.0,27.5591,27.5684,27.5218,27.5311,135400.0
2013-08-12 13:05:00,29.53,29.53,29.5,29.5,80200.0,27.5311,27.5311,27.5031,27.5031,80200.0
2013-08-12 13:10:00,29.5,29.52,29.45,29.47,93200.0,27.5031,27.5218,27.4565,27.4752,93200.0
2013-08-12 13:15:00,29.45,29.5,29.42,29.5,82200.0,27.4565,27.5031,27.4286,27.5031,82200.0
2013-08-12 13:20:00,29.5,29.54,29.48,29.53,88000.0,27.5031,27.5404,27.4845,27.5311,88000.0
2013-08-12 13:25:00,29.52,29.53,29.47,29.5,47400.0,27.5218,27.5311,27.4752,27.5031,47400.0
2013-08-12 13:30:00,29.49,29.53,29.48,29.53,53600.0,27.4938,27.5311,27.4845,27.5311,53600.0
2013-08-12 13:35:00,29.53,29.54,29.48,29.49,91400.0,27.5311,27.5404,27.4845,27.4938,91400.0
2013-08-12 13:40:00,29.49,29.54,29.49,29.54,38600.0,27.4938,27.5404,27.4938,27.5404,38600.0
2013-08-12 13:45:00,29.55,29.55,29.45,29.45,74400.0,27.5498,27.5498,27.4565,27.4565,74400.0
2013-08-12 13:50:00,29.43,29.46,29.38,29.44,226600.0,27.4379,27.4659,27.3913,27.4472,226600.0
2013-08-12 13:55:00,29.43,29.46,29.4,29.44,57400.0,27.4379,27.4659,27.4099,27.4472,57400.0
2013-08-12 14:00:00,29.44,29.46,29.42,29.46,67200.0,27.4472,27.4659,27.4286,27.4659,67200.0
2013-08-12 14:05:00,29.46,29.5,29.44,29.49,139800.0,27.4659,27.5031,27.4472,27.4938,139800.0
2013-08-12 14:10:00,29.49,29.51,29.47,29.48,69200.0,27.4938,27.5125,27.4752,27.4845,69200.0
2013-08-12 14:15:00,29.48,29.49,29.45,29.49,69200.0,27.4845,27.4938,27.4565,27.4938,69200.0
2013-08-12 14:20:00,29.49,29.52,29.49,29.5,159800.0,27.4938,27.5218,27.4938,27.5031,159800.0
2013-08-12 14:25:00,29.5,29.51,29.45,29.47,77600.0,27.5031,27.5125,27.4565,27.4752,77600.0
2013-08-12 14:30:00,29.47,29.48,29.43,29.45,95000.0,27.4752,27.4845,27.4379,27.4565,95000.0
2013-08-12 14:35:00,29.43,29.48,29.43,29.47,89200.0,27.4379,27.4845,27.4379,27.4752,89200.0
2013-08-12 14:40:00,29.46,29.5,29.46,29.49,63000.0,27.4659,27.5031,27.4659,27.4938,63000.0
2013-08-12 14:45:00,29.49,29.53,29.49,29.53,105000.0,27.4938,27.5311,27.4938,27.5311,105000.0
2013-08-12 14:50:00,29.53,29.54,29.49,29.5,78400.0,27.5311,27.5404,27.4938,27.5031,78400.0
2013-08-12 14:55:00,29.49,29.53,29.47,29.53,56600.0,27.4938,27.5311,27.4752,27.5311,56600.0
2013-08-12 15:00:00,29.52,29.52,29.46,29.49,64000.0,27.5218,27.5218,27.4659,27.4938,64000.0
2013-08-12 15:05:00,29.49,29.5,29.46,29.49,51200.0,27.4938,27.5031,27.4659,27.4938,51200.0
2013-08-12 15:10:00,29.49,29.58,29.49,29.57,281800.0,27.4938,27.5777,27.4938,27.5684,281800.0
2013-08-12 15:15:00,29.57,29.59,29.53,29.54,108000.0,27.5684,27.5871,27.5311,27.5404,108000.0
2013-08-12 15:20:00,29.53,29.58,29.53,29.58,89200.0,27.5311,27.5777,27.5311,27.5777,89200.0
2013-08-12 15:25:00,29.58,29.58,29.55,29.55,75600.0,27.5777,27.5777,27.5498,27.5498,75600.0
2013-08-12 15:30:00,29.56,29.62,29.56,29.61,313200.0,27.5591,27.615,27.5591,27.6057,313200.0
2013-08-12 15:35:00,29.61,29.66,29.61,29.65,261600.0,27.6057,27.6523,27.6057,27.643,261600.0
2013-08-12 15:40:00,29.65,29.66,29.63,29.63,255200.0,27.643,27.6523,27.6243,27.6243,255200.0
2013-08-12 15:45:00,29.63,29.68,29.6,29.61,286600.0,27.6243,27.671,27.5964,27.6057,286600.0
2013-08-12 15:50:00,29.61,29.62,29.57,29.6,240200.0,27.6057,27.615,27.5684,27.5964,240200.0
2013-08-12 15:55:00,29.6,29.65,29.54,29.64,369200.0,27.5964,27.643,27.5404,27.6337,369200.0
2013-08-13 09:30:00,29.72,29.72,29.5,29.69,723200.0,27.7083,27.7083,27.5031,27.6803,723200.0
2013-08-13 09:35:00,29.67,29.68,29.48,29.5,495000.0,27.6616,27.671,27.4845,27.5031,495000.0
2013-08-13 09:40:00,29.49,29.53,29.41,29.5,537400.0,27.4938,27.5311,27.4192,27.5031,537400.0
2013-08-13 09:45:00,29.5,29.52,29.43,29.43,335600.0,27.5031,27.5218,27.4379,27.4379,335600.0
2013-08-13 09:50:00,29.43,29.45,29.35,29.38,478800.0,27.4379,27.4565,27.3633,27.3913,478800.0
2013-08-13 09:55:00,29.38,29.39,29.3,29.36,199600.0,27.3913,27.4006,27.3167,27.3726,199600.0
2013-08-13 10:00:00,29.36,29.36,29.15,29.16,418400.0,27.3726,27.3726,27.1768,27.1862,418400.0
2013-08-13 10:05:00,29.16,29.17,29.06,29.17,788800.0,27.1862,27.1955,27.0929,27.1955,788800.0
2013-08-13 10:10:00,29.17,29.18,29.1,29.14,327600.0,27.1955,27.2048,27.1302,27.1675,327600.0
2013-08-13 10:15:00,29.13,29.13,28.98,29.07,719200.0,27.1582,27.1582,27.0183,27.1022,719200.0
2013-08-13 10:20:00,29.06,29.13,29.02,29.1,261400.0,27.0929,27.1582,27.0556,27.1302,261400.0
2013-08-13 10:25:00,29.1,29.13,29.04,29.11,331800.0,27.1302,27.1582,27.0743,27.1395,331800.0
2013-08-13 10:30:00,29.1,29.1,28.98,29.06,339800.0,27.1302,27.1302,27.0183,27.0929,339800.0
2013-08-13 10:35:00,29.06,29.08,29.02,29.08,191600.0,27.0929,27.1116,27.0556,27.1116,191600.0
2013-08-13 10:40:00,29.08,29.17,29.06,29.16,349200.0,27.1116,27.1955,27.0929,27.1862,349200.0
2013-08-13 10:45:00,29.16,29.17,29.09,29.13,226800.0,27.1862,27.1955,27.1209,27.1582,226800.0
2013-08-13 10:50:00,29.14,29.16,28.99,28.99,286000.0,27.1675,27.1862,27.0277,27.0277,286000.0
2013-08-13 10:55:00,28.99,29.1,28.96,29.09,294400.0,27.0277,27.1302,26.9997,27.1209,294400.0
2013-08-13 11:00:00,29.09,29.19,29.07,29.16,310000.0,27.1209,27.2141,27.1022,27.1862,310000.0
2013-08-13 11:05:00,29.16,29.18,29.13,29.17,172000.0,27.1862,27.2048,27.1582,27.1955,172000.0
2013-08-13 11:10:00,29.18,29.18,29.13,29.17,130000.0,27.2048,27.2048,27.1582,27.1955,130000.0
2013-08-13 11:15:00,29.16,29.23,29.1,29.21,225600.0,27.1862,27.2514,27.1302,27.2328,225600.0
2013-08-13 11:20:00,29.21,29.26,29.18,29.25,379200.0,27.2328,27.2794,27.2048,27.2701,379200.0
2013-08-13 11:25:00,29.25,29.29,29.21,29.29,285200.0,27.2701,27.3074,27.2328,27.3074,285200.0
2013-08-13 11:30:00,29.28,29.43,29.28,29.4,635600.0,27.298,27.4379,27.298,27.4099,635600.0
2013-08-13 11:35:00,29.4,29.43,29.33,29.34,254200.0,27.4099,27.4379,27.3447,27.354,254200.0
2013-08-13 11:40:00,29.35,29.38,29.28,29.3,179400.0,27.3633,27.3913,27.298,27.3167,179400.0
2013-08-13 11:45:00,29.31,29.38,29.31,29.38,131200.0,27.326,27.3913,27.326,27.3913,131200.0
2013-08-13 11:50:00,29.38,29.39,29.33,29.34,165600.0,27.3913,27.4006,27.3447,27.354,165600.0
2013-08-13 11:55:00,29.35,29.36,29.31,29.32,117600.0,27.3633,27.3726,27.326,27.3353,117600.0
2013-08-13 12:00:00,29.32,29.33,29.28,29.29,121200.0,27.3353,27.3447,27.298,27.3074,121200.0
2013-08-13 12:05:00,29.28,29.32,29.25,29.31,102800.0,27.298,27.3353,27.2701,27.326,102800.0
2013-08-13 12:10:00,29.32,29.38,29.32,29.38,172400.0,27.3353,27.3913,27.3353,27.3913,172400.0
2013-08-13 12:15:00,29.38,29.47,29.34,29.44,224400.0,27.3913,27.4752,27.354,27.4472,224400.0
2013-08-13 12:20:00,29.45,29.5,29.42,29.42,192000.0,27.4565,27.5031,27.4286,27.4286,192000.0
2013-08-13 12:25:00,29.43,29.56,29.43,29.54,323400.0,27.4379,27.5591,27.4379,27.5404,323400.0
2013-08-13 12:30:00,29.55,29.63,29.55,29.58,265000.0,27.5498,27.6243,27.5498,27.5777,265000.0
2013-08-13 12:35:00,29.58,29.59,29.54,29.58,173000.0,27.5777,27.5871,27.5404,27.5777,173000.0
2013-08-13 12:40:00,29.58,29.64,29.54,29.54,342000.0,27.5777,27.6337,27.5404,27.5404,342000.0
2013-08-13 12:45:00,29.54,29.58,29.52,29.58,158600.0,27.5404,27.5777,27.5218,27.5777,158600.0
2013-08-13 12:50:00,29.58,29.61,29.58,29.59,138200.0,27.5777,27.6057,27.5777,27.5871,138200.0
2013-08-13 12:55:00,29.58,29.6,29.5,29.52,334400.0,27.5777,27.5964,27.5031,27.5218,334400.0
2013-08-13 13:00:00,29.51,29.56,29.47,29.5,157200.0,27.5125,27.5591,27.4752,27.5031,157200.0
2013-08-13 13:05:00,29.49,29.52,29.47,29.52,93800.0,27.4938,27.5218,27.4752,27.5218,93800.0
2013-08-13 13:10:00,29.52,29.58,29.5,29.57,128200.0,27.5218,27.5777,27.5031,27.5684,128200.0
2013-08-13 13:15:00,29.56,29.6,29.51,29.55,128800.0,27.5591,27.5964,27.5125,27.5498,128800.0
2013-08-13 13:20:00,29.55,29.61,29.55,29.56,172200.0,27.5498,27.6057,27.5498,27.5591,172200.0
2013-08-13 13:25:00,29.57,29.65,29.57,29.62,289600.0,27.5684,27.643,27.5684,27.615,289600.0
2013-08-13 13:30:00,29.63,29.65,29.59,29.6,87600.0,27.6243,27.643,27.5871,27.5964,87600.0
2013-08-13 13:35:00,29.61,29.61,29.52,29.54,176600.0,27.6057,27.6057,27.5218,27.5404,176600.0
2013-08-13 13:40:00,29.54,29.55,29.5,29.5,147200.0,27.5404,27.5498,27.5031,27.5031,147200.0
2013-08-13 13:45:00,29.5,29.57,29.5,29.55,106200.0,27.5031,27.5684,27.5031,27.5498,106200.0
2013-08-13 13:50:00,29.57,29.58,29.53,29.53,113800.0,27.5684,27.5777,27.5311,27.5311,113800.0
2013-08-13 13:55:00,29.53,29.58,29.51,29.53,109600.0,27.5311,27.5777,27.5125,27.5311,109600.0
2013-08-13 14:00:00,29.55,29.58,29.54,29.56,121800.0,27.5498,27.5777,27.5404,27.5591,121800.0
2013-08-13 14:05:00,29.55,29.61,29.52,29.6,123400.0,27.5498,27.6057,27.5218,27.5964,123400.0
2013-08-13 14:10:00,29.6,29.61,29.54,29.57,89000.0,27.5964,27.6057,27.5404,27.5684,89000.0
2013-08-13 14:15:00,29.57,29.59,29.54,29.56,55400.0,27.5684,27.5871,27.5404,27.5591,55400.0
2013-08-13 14:20:00,29.55,29.61,29.54,29.61,119800.0,27.5498,27.6057,27.5404,27.6057,119800.0
2013-08-13 14:25:00,29.6,29.6,29.55,29.6,77800.0,27.5964,27.5964,27.5498,27.5964,77800.0
2013-08-13 14:30:00,29.6,29.61,29.5,29.51,280800.0,27.5964,27.6057,27.5031,27.5125,280800.0
2013-08-13 14:35:00,29.51,29.53,29.45,29.48,267800.0,27.5125,27.5311,27.4565,27.4845,267800.0
2013-08-13 14:40:00,29.47,29.54,29.44,29.54,205200.0,27.4752,27.5404,27.4472,27.5404,205200.0
2013-08-13 14:45:00,29.54,29.54,29.45,29.46,117800.0,27.5404,27.5404,27.4565,27.4659,117800.0
2013-08-13 14:50:00,29.46,29.5,29.45,29.49,64800.0,27.4659,27.5031,27.4565,27.4938,64800.0
2013-08-13 14:55:00,29.48,29.54,29.47,29.5,144400.0,27.4845,27.5404,27.4752,27.5031,144400.0
2013-08-13 15:00:00,29.5,29.54,29.5,29.52,99400.0,27.5031,27.5404,27.5031,27.5218,99400.0
2013-08-13 15:05:00,29.52,29.53,29.48,29.48,74000.0,27.5218,27.5311,27.4845,27.4845,74000.0
2013-08-13 15:10:00,29.49,29.55,29.48,29.52,155000.0,27.4938,27.5498,27.4845,27.5218,155000.0
2013-08-13 15:15:00,29.52,29.53,29.47,29.49,182800.0,27.5218,27.5311,27.4752,27.4938,182800.0
2013-08-13 15:20:00,29.48,29.57,29.48,29.53,234400.0,27.4845,27.5684,27.4845,27.5311,234400.0
2013-08-13 15:25:00,29.52,29.56,29.52,29.52,140800.0,27.5218,27.5591,27.5218,27.5218,140800.0
2013-08-13 15:30:00,29.52,29.55,29.5,29.54,75800.0,27.5218,27.5498,27.5031,27.5404,75800.0
2013-08-13 15:35:00,29.56,29.56,29.49,29.52,243800.0,27.5591,27.5591,27.4938,27.5218,243800.0
2013-08-13 15:40:00,29.52,29.54,29.48,29.5,185200.0,27.5218,27.5404,27.4845,27.5031,185200.0
2013-08-13 15:45:00,29.5,29.55,29.49,29.5,204800.0,27.5031,27.5498,27.4938,27.5031,204800.0
2013-08-13 15:50:00,29.5,29.53,29.49,29.52,170400.0,27.5031,27.5311,27.4938,27.5218,170400.0
2013-08-13 15:55:00,29.51,29.54,29.48,29.53,313200.0,27.5125,27.5404,27.4845,27.5311,313200.0
2013-08-14 09:30:00,29.56,29.68,29.54,29.59,421200.0,27.5591,27.671,27.5404,27.5871,421200.0
2013-08-14 09:35:00,29.59,29.6,29.38,29.49,490600.0,27.5871,27.5964,27.3913,27.4938,490600.0
2013-08-14 09:40:00,29.5,29.5,29.31,29.44,336400.0,27.5031,27.5031,27.326,27.4472,336400.0
2013-08-14 09:45:00,29.43,29.6,29.38,29.53,313600.0,27.4379,27.5964,27.3913,27.5311,313600.0
2013-08-14 09:50:00,29.53,29.6,29.48,29.56,198400.0,27.5311,27.5964,27.4845,27.5591,198400.0
2013-08-14 09:55:00,29.56,29.63,29.49,29.6,162200.0,27.5591,27.6243,27.4938,27.5964,162200.0
2013-08-14 10:00:00,29.6,29.65,29.56,29.59,296600.0,27.5964,27.643,27.5591,27.5871,296600.0
2013-08-14 10:05:00,29.58,29.61,29.45,29.5,236800.0,27.5777,27.6057,27.4565,27.5031,236800.0
2013-08-14 10:10:00,29.49,29.49,29.34,29.41,351600.0,27.4938,27.4938,27.354,27.4192,351600.0
2013-08-14 10:15:00,29.42,29.42,29.35,29.4,163400.0,27.4286,27.4286,27.3633,27.4099,163400.0
2013-08-14 10:20:00,29.39,29.54,29.34,29.52,265000.0,27.4006,27.5404,27.354,27.5218,265000.0
2013-08-14 10:25:00,29.52,29.57,29.47,29.49,312800.0,27.5218,27.5684,27.4752,27.4938,312800.0
2013-08-14 10:30:00,29.49,29.6,29.49,29.58,246600.0,27.4938,27.5964,27.4938,27.5777,246600.0
2013-08-14 10:35:00,29.57,29.6,29.41,29.42,240200.0,27.5684,27.5964,27.4192,27.4286,240200.0
2013-08-14 10:40:00,29.41,29.45,29.32,29.43,460200.0,27.4192,27.4565,27.3353,27.4379,460200.0
2013-08-14 10:45:00,29.43,29.43,29.26,29.33,451600.0,27.4379,27.4379,27.2794,27.3447,451600.0
2013-08-14 10:50:00,29.33,29.38,29.3,29.36,224200.0,27.3447,27.3913,27.3167,27.3726,224200.0
2013-08-14 10:55:00,29.36,29.47,29.33,29.4,221800.0,27.3726,27.4752,27.3447,27.4099,221800.0
2013-08-14 11:00:00,29.4,29.4,29.31,29.35,211400.0,27.4099,27.4099,27.326,27.3633,211400.0
2013-08-14 11:05:00,29.34,29.36,29.3,29.35,364800.0,27.354,27.3726,27.3167,27.3633,364800.0
2013-08-14 11:10:00,29.34,29.34,29.23,29.26,347600.0,27.354,27.354,27.2514,27.2794,347600.0
2013-08-14 11:15:00,29.25,29.33,29.2,29.3,252600.0,27.2701,27.3447,27.2234,27.3167,252600.0
2013-08-14 11:20:00,29.31,29.31,29.23,29.23,142600.0,27.326,27.326,27.2514,27.2514,142600.0
2013-08-14 11:25:00,29.23,29.32,29.21,29.31,247200.0,27.2514,27.3353,27.2328,27.326,247200.0
2013-08-14 11:30:00,29.3,29.33,29.27,29.3,178400.0,27.3167,27.3447,27.2887,27.3167,178400.0
2013-08-14 11:35:00,29.3,29.31,29.24,29.3,134200.0,27.3167,27.326,27.2607,27.3167,134200.0
2013-08-14 11:40:00,29.29,29.4,29.28,29.36,258000.0,27.3074,27.4099,27.298,27.3726,258000.0
2013-08-14 11:45:00,29.36,29.39,29.28,29.31,126800.0,27.3726,27.4006,27.298,27.326,126800.0
2013-08-14 11:50:00,29.3,29.35,29.28,29.29,174600.0,27.3167,27.3633,27.298,27.3074,174600.0
2013-08-14 11:55:00,29.31,29.34,29.22,29.3,291600.0,27.326,27.354,27.2421,27.3167,291600.0
2013-08-14 12:00:00,29.31,29.37,29.28,29.36,138200.0,27.326,27.3819,27.298,27.3726,138200.0
2013-08-14 12:05:00,29.36,29.39,29.34,29.37,126000.0,27.3726,27.4006,27.354,27.3819,126000.0
2013-08-14 12:10:00,29.38,29.43,29.34,29.43,210200.0,27.3913,27.4379,27.354,27.4379,210200.0
2013-08-14 12:15:00,29.43,29.5,29.42,29.45,253000.0,27.4379,27.5031,27.4286,27.4565,253000.0
2013-08-14 12:20:00,29.46,29.46,29.33,29.33,196200.0,27.4659,27.4659,27.3447,27.3447,196200.0
2013-08-14 12:25:00,29.33,29.44,29.32,29.44,128000.0,27.3447,27.4472,27.3353,27.4472,128000.0
2013-08-14 12:30:00,29.44,29.48,29.4,29.43,141200.0,27.4472,27.4845,27.4099,27.4379,141200.0
2013-08-14 12:35:00,29.43,29.44,29.38,29.39,78000.0,27.4379,27.4472,27.3913,27.4006,78000.0
2013-08-14 12:40:00,29.39,29.4,29.35,29.4,92400.0,27.4006,27.4099,27.3633,27.4099,92400.0
2013-08-14 12:45:00,29.39,29.4,29.36,29.39,89600.0,27.4006,27.4099,27.3726,27.4006,89600.0
2013-08-14 12:50:00,29.39,29.39,29.33,29.33,138400.0,27.4006,27.4006,27.3447,27.3447,138400.0
2013-08-14 12:55:00,29.33,29.36,29.31,29.32,145600.0,27.3447,27.3726,27.326,27.3353,145600.0
2013-08-14 13:00:00,29.32,29.36,29.3,29.34,95200.0,27.3353,27.3726,27.3167,27.354,95200.0
2013-08-14 13:05:00,29.34,29.36,29.32,29.35,127600.0,27.354,27.3726,27.3353,27.3633,127600.0
2013-08-14 13:10:00,29.36,29.36,29.31,29.33,107200.0,27.3726,27.3726,27.326,27.3447,107200.0
2013-08-14 13:15:00,29.34,29.38,29.31,29.38,94000.0,27.354,27.3913,27.326,27.3913,94000.0
2013-08-14 13:20:00,29.38,29.38,29.33,29.38,58800.0,27.3913,27.3913,27.3447,27.3913,58800.0
2013-08-14 13:25:00,29.38,29.38,29.31,29.32,85400.0,27.3913,27.3913,27.326,27.3353,85400.0
2013-08-14 13:30:00,29.31,29.32,29.21,29.32,281800.0,27.326,27.3353,27.2328,27.3353,281800.0
2013-08-14 13:35:00,29.32,29.42,29.27,29.37,300400.0,27.3353,27.4286,27.2887,27.3819,300400.0
2013-08-14 13:40:00,29.36,29.37,29.3,29.3,112400.0,27.3726,27.3819,27.3167,27.3167,112400.0
2013-08-14 13:45:00,29.29,29.31,29.25,29.3,146600.0,27.3074,27.326,27.2701,27.3167,146600.0
2013-08-14 13:50:00,29.3,29.37,29.29,29.33,230200.0,27.3167,27.3819,27.3074,27.3447,230200.0
2013-08-14 13:55:00,29.33,29.35,29.26,29.33,162000.0,27.3447,27.3633,27.2794,27.3447,162000.0
2013-08-14 14:00:00,29.34,29.4,29.33,29.34,193800.0,27.354,27.4099,27.3447,27.354,193800.0
2013-08-14 14:05:00,29.34,29.4,29.32,29.39,281600.0,27.354,27.4099,27.3353,27.4006,281600.0
2013-08-14 14:10:00,29.37,29.38,29.3,29.33,103000.0,27.3819,27.3913,27.3167,27.3447,103000.0
2013-08-14 14:15:00,29.33,29.35,29.3,29.31,50800.0,27.3447,27.3633,27.3167,27.326,50800.0
2013-08-14 14:20:00,29.3,29.31,29.22,29.24,178800.0,27.3167,27.326,27.2421,27.2607,178800.0
2013-08-14 14:25:00,29.24,29.28,29.23,29.24,68400.0,27.2607,27.298,27.2514,27.2607,68400.0
2013-08-14 14:30:00,29.24,29.3,29.22,29.22,122400.0,27.2607,27.3167,27.2421,27.2421,122400.0
2013-08-14 14:35:00,29.23,29.27,29.17,29.26,278200.0,27.2514,27.2887,27.1955,27.2794,278200.0
2013-08-14 14:40:00,29.26,29.3,29.23,29.26,134400.0,27.2794,27.3167,27.2514,27.2794,134400.0
2013-08-14 14:45:00,29.28,29.32,29.23,29.25,149400.0,27.298,27.3353,27.2514,27.2701,149400.0
2013-08-14 14:50:00,29.25,29.28,29.21,29.21,79800.0,27.2701,27.298,27.2328,27.2328,79800.0
2013-08-14 14:55:00,29.21,29.28,29.21,29.24,77800.0,27.2328,27.298,27.2328,27.2607,77800.0
2013-08-14 15:00:00,29.26,29.28,29.2,29.21,297200.0,27.2794,27.298,27.2234,27.2328,297200.0
2013-08-14 15:05:00,29.22,29.25,29.22,29.25,95400.0,27.2421,27.2701,27.2421,27.2701,95400.0
2013-08-14 15:10:00,29.25,29.36,29.25,29.34,397800.0,27.2701,27.3726,27.2701,27.354,397800.0
2013-08-14 15:15:00,29.34,29.36,29.29,29.29,195800.0,27.354,27.3726,27.3074,27.3074,195800.0
2013-08-14 15:20:00,29.29,29.31,29.25,29.28,207000.0,27.3074,27.326,27.2701,27.298,207000.0
2013-08-14 15:25:00,29.28,29.3,29.24,29.26,111800.0,27.298,27.3167,27.2607,27.2794,111800.0
2013-08-14 15:30:00,29.25,29.27,29.17,29.17,218400.0,27.2701,27.2887,27.1955,27.1955,218400.0
2013-08-14 15:35:00,29.18,29.26,29.18,29.25,131200.0,27.2048,27.2794,27.2048,27.2701,131200.0
2013-08-14 15:40:00,29.25,29.26,29.22,29.23,87800.0,27.2701,27.2794,27.2421,27.2514,87800.0
2013-08-14 15:45:00,29.23,29.25,29.18,29.21,322600.0,27.2514,27.2701,27.2048,27.2328,322600.0
2013-08-14 15:50:00,29.2,29.25,29.19,29.2,207400.0,27.2234,27.2701,27.2141,27.2234,207400.0
2013-08-14 15:55:00,29.2,29.24,29.16,29.17,491400.0,27.2234,27.2607,27.1862,27.1955,491400.0
2013-08-15 09:30:00,28.16,28.18,28.02,28.1,1266200.0,26.2538,26.2725,26.1233,26.1979,1266200.0
2013-08-15 09:35:00,28.09,28.24,28.0,28.11,1074400.0,26.1886,26.3284,26.1047,26.2072,1074400.0
2013-08-15 09:40:00,28.11,28.25,27.95,28.21,1514000.0,26.2072,26.3378,26.0581,26.3005,1514000.0
2013-08-15 09:45:00,28.21,28.27,28.04,28.05,519800.0,26.3005,26.3564,26.142,26.1513,519800.0
2013-08-15 09:50:00,28.04,28.09,27.95,27.98,765600.0,26.142,26.1886,26.0581,26.086,765600.0
2013-08-15 09:55:00,27.98,27.98,27.86,27.96,427000.0,26.086,26.086,25.9742,26.0674,427000.0
2013-08-15 10:00:00,27.94,28.02,27.86,27.97,530800.0,26.0487,26.1233,25.9742,26.0767,530800.0
2013-08-15 10:05:00,27.98,27.99,27.71,27.72,914200.0,26.086,26.0954,25.8343,25.8436,914200.0
2013-08-15 10:10:00,27.72,27.77,27.61,27.72,637600.0,25.8436,25.8902,25.7411,25.8436,637600.0
2013-08-15 10:15:00,27.71,27.82,27.68,27.81,378800.0,25.8343,25.9369,25.8063,25.9275,378800.0
2013-08-15 10:20:00,27.81,27.95,27.8,27.93,426400.0,25.9275,26.0581,25.9182,26.0394,426400.0
2013-08-15 10:25:00,27.95,28.08,27.91,28.01,501000.0,26.0581,26.1793,26.0208,26.114,501000.0
2013-08-15 10:30:00,28.02,28.04,27.91,27.99,344800.0,26.1233,26.142,26.0208,26.0954,344800.0
2013-08-15 10:35:00,27.98,28.03,27.97,28.0,260400.0,26.086,26.1326,26.0767,26.1047,260400.0
2013-08-15 10:40:00,28.0,28.03,27.9,27.94,488800.0,26.1047,26.1326,26.0114,26.0487,488800.0
2013-08-15 10:45:00,27.95,27.96,27.87,27.89,306000.0,26.0581,26.0674,25.9835,26.0021,306000.0
2013-08-15 10:50:00,27.89,27.89,27.75,27.78,446400.0,26.0021,26.0021,25.8716,25.8996,446400.0
2013-08-15 10:55:00,27.78,27.82,27.73,27.82,478800.0,25.8996,25.9369,25.853,25.9369,478800.0
2013-08-15 11:00:00,27.82,27.84,27.79,27.81,256800.0,25.9369,25.9555,25.9089,25.9275,256800.0
2013-08-15 11:05:00,27.81,27.83,27.74,27.82,253200.0,25.9275,25.9462,25.8623,25.9369,253200.0
2013-08-15 11:10:00,27.81,27.97,27.81,27.9,393600.0,25.9275,26.0767,25.9275,26.0114,393600.0
2013-08-15 11:15:00,27.9,27.98,27.9,27.93,292800.0,26.0114,26.086,26.0114,26.0394,292800.0
2013-08-15 11:20:00,27.94,27.96,27.86,27.95,226200.0,26.0487,26.0674,25.9742,26.0581,226200.0
2013-08-15 11:25:00,27.95,28.03,27.94,27.98,383600.0,26.0581,26.1326,26.0487,26.086,383600.0
2013-08-15 11:30:00,27.99,28.05,27.99,28.01,185600.0,26.0954,26.1513,26.0954,26.114,185600.0
2013-08-15 11:35:00,28.0,28.11,28.0,28.08,378200.0,26.1047,26.2072,26.1047,26.1793,378200.0
2013-08-15 11:40:00,28.08,28.09,27.99,28.0,356000.0,26.1793,26.1886,26.0954,26.1047,356000.0
2013-08-15 11:45:00,28.0,28.06,28.0,28.06,178600.0,26.1047,26.1606,26.1047,26.1606,178600.0
2013-08-15 11:50:00,28.06,28.08,28.0,28.03,170600.0,26.1606,26.1793,26.1047,26.1326,170600.0
2013-08-15 11:55:00,28.04,28.06,27.98,27.99,137600.0,26.142,26.1606,26.086,26.0954,137600.0
2013-08-15 12:00:00,28.0,28.02,27.95,27.95,252800.0,26.1047,26.1233,26.0581,26.0581,252800.0
2013-08-15 12:05:00,27.95,28.0,27.9,27.98,251600.0,26.0581,26.1047,26.0114,26.086,251600.0
2013-08-15 12:10:00,27.97,28.0,27.94,27.97,96000.0,26.0767,26.1047,26.0487,26.0767,96000.0
2013-08-15 12:15:00,27.96,28.03,27.93,28.01,153800.0,26.0674,26.1326,26.0394,26.114,153800.0
2013-08-15 12:20:00,28.02,28.07,28.02,28.03,112200.0,26.1233,26.1699,26.1233,26.1326,112200.0
2013-08-15 12:25:00,28.04,28.04,27.96,27.98,120800.0,26.142,26.142,26.0674,26.086,120800.0
2013-08-15 12:30:00,27.99,28.06,27.99,28.0,167200.0,26.0954,26.1606,26.0954,26.1047,167200.0
2013-08-15 12:35:00,28.0,28.0,27.95,27.98,140200.0,26.1047,26.1047,26.0581,26.086,140200.0
2013-08-15 12:40:00,27.98,28.0,27.95,27.96,50400.0,26.086,26.1047,26.0581,26.0674,50400.0
2013-08-15 12:45:00,27.97,27.98,27.91,27.92,151800.0,26.0767,26.086,26.0208,26.0301,151800.0
2013-08-15 12:50:00,27.92,27.98,27.9,27.96,131000.0,26.0301,26.086,26.0114,26.0674,131000.0
2013-08-15 12:55:00,27.96,27.96,27.89,27.9,66800.0,26.0674,26.0674,26.0021,26.0114,66800.0
2013-08-15 13:00:00,27.9,27.93,27.88,27.88,144400.0,26.0114,26.0394,25.9928,25.9928,144400.0
2013-08-15 13:05:00,27.89,27.9,27.79,27.85,267400.0,26.0021,26.0114,25.9089,25.9648,267400.0
2013-08-15 13:10:00,27.84,27.84,27.7,27.78,361800.0,25.9555,25.9555,25.825,25.8996,361800.0
2013-08-15 13:15:00,27.78,27.81,27.7,27.75,297000.0,25.8996,25.9275,25.825,25.8716,297000.0
2013-08-15 13:20:00,27.75,27.8,27.7,27.73,205400.0,25.8716,25.9182,25.825,25.853,205400.0
2013-08-15 13:25:00,27.72,27.73,27.66,27.67,202600.0,25.8436,25.853,25.7877,25.797,202600.0
2013-08-15 13:30:00,27.66,27.79,27.66,27.76,190000.0,25.7877,25.9089,25.7877,25.8809,190000.0
2013-08-15 13:35:00,27.77,27.79,27.73,27.74,101800.0,25.8902,25.9089,25.853,25.8623,101800.0
2013-08-15 13:40:00,27.74,27.78,27.73,27.76,118600.0,25.8623,25.8996,25.853,25.8809,118600.0
2013-08-15 13:45:00,27.77,27.79,27.74,27.77,135200.0,25.8902,25.9089,25.8623,25.8902,135200.0
2013-08-15 13:50:00,27.75,27.75,27.7,27.71,91400.0,25.8716,25.8716,25.825,25.8343,91400.0
2013-08-15 13:55:00,27.71,27.79,27.7,27.78,185000.0,25.8343,25.9089,25.825,25.8996,185000.0
2013-08-15 14:00:00,27.78,27.83,27.69,27.73,285200.0,25.8996,25.9462,25.8157,25.853,285200.0
2013-08-15 14:05:00,27.74,27.75,27.6,27.63,402800.0,25.8623,25.8716,25.7318,25.7597,402800.0
2013-08-15 14:10:00,27.63,27.66,27.41,27.42,987200.0,25.7597,25.7877,25.5546,25.5639,987200.0
2013-08-15 14:15:00,27.42,27.52,27.4,27.5,245400.0,25.5639,25.6572,25.5453,25.6385,245400.0
2013-08-15 14:20:00,27.48,27.58,27.45,27.55,228800.0,25.6199,25.7131,25.5919,25.6851,228800.0
2013-08-15 14:25:00,27.55,27.7,27.55,27.64,374000.0,25.6851,25.825,25.6851,25.769,374000.0
2013-08-15 14:30:00,27.64,27.71,27.64,27.67,111200.0,25.769,25.8343,25.769,25.797,111200.0
2013-08-15 14:35:00,27.68,27.77,27.67,27.71,137200.0,25.8063,25.8902,25.797,25.8343,137200.0
2013-08-15 14:40:00,27.71,27.74,27.7,27.71,68600.0,25.8343,25.8623,25.825,25.8343,68600.0
2013-08-15 14:45:00,27.72,27.77,27.64,27.65,144800.0,25.8436,25.8902,25.769,25.7784,144800.0
2013-08-15 14:50:00,27.65,27.68,27.61,27.67,159400.0,25.7784,25.8063,25.7411,25.797,159400.0
2013-08-15 14:55:00,27.67,27.7,27.65,27.66,54800.0,25.797,25.825,25.7784,25.7877,54800.0
2013-08-15 15:00:00,27.67,27.67,27.61,27.62,68800.0,25.797,25.797,25.7411,25.7504,68800.0
2013-08-15 15:05:00,27.61,27.67,27.6,27.61,126600.0,25.7411,25.797,25.7318,25.7411,126600.0
2013-08-15 15:10:00,27.6,27.62,27.5,27.53,200600.0,25.7318,25.7504,25.6385,25.6665,200600.0
2013-08-15 15:15:00,27.52,27.55,27.43,27.45,373400.0,25.6572,25.6851,25.5733,25.5919,373400.0
2013-08-15 15:20:00,27.45,27.48,27.41,27.47,232400.0,25.5919,25.6199,25.5546,25.6106,232400.0
2013-08-15 15:25:00,27.48,27.5,27.44,27.48,153400.0,25.6199,25.6385,25.5826,25.6199,153400.0
2013-08-15 15:30:00,27.48,27.5,27.43,27.43,207400.0,25.6199,25.6385,25.5733,25.5733,207400.0
2013-08-15 15:35:00,27.43,27.47,27.42,27.43,218000.0,25.5733,25.6106,25.5639,25.5733,218000.0
2013-08-15 15:40:00,27.43,27.44,27.39,27.43,242000.0,25.5733,25.5826,25.536,25.5733,242000.0
2013-08-15 15:45:00,27.43,27.61,27.43,27.58,549400.0,25.5733,25.7411,25.5733,25.7131,549400.0
2013-08-15 15:50:00,27.58,27.62,27.54,27.54,313600.0,25.7131,25.7504,25.6758,25.6758,313600.0
2013-08-15 15:55:00,27.54,27.66,27.53,27.59,844800.0,25.6758,25.7877,25.6665,25.7224,844800.0
2013-08-16 09:30:00,27.31,27.4,27.29,27.34,541200.0,25.4614,25.5453,25.4427,25.4894,541200.0
2013-08-16 09:35:00,27.34,27.53,27.29,27.5,419800.0,25.4894,25.6665,25.4427,25.6385,419800.0
2013-08-16 09:40:00,27.49,27.57,27.43,27.47,451600.0,25.6292,25.7038,25.5733,25.6106,451600.0
2013-08-16 09:45:00,27.47,27.61,27.43,27.6,510000.0,25.6106,25.7411,25.5733,25.7318,510000.0
2013-08-16 09:50:00,27.6,27.62,27.57,27.61,325600.0,25.7318,25.7504,25.7038,25.7411,325600.0
2013-08-16 09:55:00,27.62,27.62,27.41,27.5,444400.0,25.7504,25.7504,25.5546,25.6385,444400.0
2013-08-16 10:00:00,27.5,27.58,27.34,27.57,411600.0,25.6385,25.7131,25.4894,25.7038,411600.0
2013-08-16 10:05:00,27.59,27.72,27.59,27.61,490200.0,25.7224,25.8436,25.7224,25.7411,490200.0
2013-08-16 10:10:00,27.6,27.66,27.54,27.58,303200.0,25.7318,25.7877,25.6758,25.7131,303200.0
2013-08-16 10:15:00,27.58,27.59,27.44,27.46,414800.0,25.7131,25.7224,25.5826,25.6012,414800.0
2013-08-16 10:20:00,27.46,27.48,27.39,27.39,311000.0,25.6012,25.6199,25.536,25.536,311000.0
2013-08-16 10:25:00,27.39,27.52,27.35,27.51,389800.0,25.536,25.6572,25.4987,25.6478,389800.0
2013-08-16 10:30:00,27.51,27.57,27.38,27.54,403400.0,25.6478,25.7038,25.5266,25.6758,403400.0
2013-08-16 10:35:00,27.54,27.7,27.54,27.68,622800.0,25.6758,25.825,25.6758,25.8063,622800.0
2013-08-16 10:40:00,27.68,27.71,27.58,27.6,285800.0,25.8063,25.8343,25.7131,25.7318,285800.0
2013-08-16 10:45:00,27.61,27.72,27.59,27.72,333800.0,25.7411,25.8436,25.7224,25.8436,333800.0
2013-08-16 10:50:00,27.72,27.72,27.67,27.71,383400.0,25.8436,25.8436,25.797,25.8343,383400.0
2013-08-16 10:55:00,27.71,27.72,27.67,27.7,183400.0,25.8343,25.8436,25.797,25.825,183400.0
2013-08-16 11:00:00,27.7,27.75,27.68,27.75,264000.0,25.825,25.8716,25.8063,25.8716,264000.0
2013-08-16 11:05:00,27.75,27.77,27.58,27.58,241600.0,25.8716,25.8902,25.7131,25.7131,241600.0
2013-08-16 11:10:00,27.58,27.64,27.56,27.63,184600.0,25.7131,25.769,25.6945,25.7597,184600.0
2013-08-16 11:15:00,27.63,27.72,27.62,27.66,252000.0,25.7597,25.8436,25.7504,25.7877,252000.0
2013-08-16 11:20:00,27.65,27.67,27.58,27.59,229200.0,25.7784,25.797,25.7131,25.7224,229200.0
2013-08-16 11:25:00,27.6,27.63,27.5,27.59,296600.0,25.7318,25.7597,25.6385,25.7224,296600.0
2013-08-16 11:30:00,27.58,27.64,27.56,27.61,156000.0,25.7131,25.769,25.6945,25.7411,156000.0
2013-08-16 11:35:00,27.61,27.73,27.59,27.73,196600.0,25.7411,25.853,25.7224,25.853,196600.0
2013-08-16 11:40:00,27.73,27.77,27.7,27.73,162800.0,25.853,25.8902,25.825,25.853,162800.0
2013-08-16 11:45:00,27.73,27.73,27.67,27.68,165800.0,25.853,25.853,25.797,25.8063,165800.0
2013-08-16 11:50:00,27.68,27.7,27.65,27.67,115000.0,25.8063,25.825,25.7784,25.797,115000.0
2013-08-16 11:55:00,27.67,27.72,27.66,27.71,104400.0,25.797,25.8436,25.7877,25.8343,104400.0
2013-08-16 12:00:00,27.7,27.73,27.67,27.71,106800.0,25.825,25.853,25.797,25.8343,106800.0
2013-08-16 12:05:00,27.71,27.71,27.67,27.68,94600.0,25.8343,25.8343,25.797,25.8063,94600.0
2013-08-16 12:10:00,27.68,27.71,27.67,27.7,84400.0,25.8063,25.8343,25.797,25.825,84400.0
2013-08-16 12:15:00,27.7,27.73,27.68,27.71,117800.0,25.825,25.853,25.8063,25.8343,117800.0
2013-08-16 12:20:00,27.71,27.74,27.65,27.65,188200.0,25.8343,25.8623,25.7784,25.7784,188200.0
2013-08-16 12:25:00,27.65,27.66,27.61,27.61,210000.0,25.7784,25.7877,25.7411,25.7411,210000.0
2013-08-16 12:30:00,27.61,27.62,27.58,27.61,235600.0,25.7411,25.7504,25.7131,25.7411,235600.0
2013-08-16 12:35:00,27.61,27.61,27.58,27.58,87400.0,25.7411,25.7411,25.7131,25.7131,87400.0
2013-08-16 12:40:00,27.58,27.58,27.53,27.54,254800.0,25.7131,25.7131,25.6665,25.6758,254800.0
2013-08-16 12:45:00,27.54,27.57,27.5,27.5,204800.0,25.6758,25.7038,25.6385,25.6385,204800.0
2013-08-16 12:50:00,27.5,27.58,27.49,27.57,285200.0,25.6385,25.7131,25.6292,25.7038,285200.0
2013-08-16 12:55:00,27.57,27.6,27.53,27.54,124800.0,25.7038,25.7318,25.6665,25.6758,124800.0
2013-08-16 13:00:00,27.55,27.6,27.48,27.49,304200.0,25.6851,25.7318,25.6199,25.6292,304200.0
2013-08-16 13:05:00,27.49,27.49,27.36,27.36,364000.0,25.6292,25.6292,25.508,25.508,364000.0
2013-08-16 13:10:00,27.36,27.36,27.27,27.29,379400.0,25.508,25.508,25.4241,25.4427,379400.0
2013-08-16 13:15:00,27.3,27.33,27.3,27.32,257200.0,25.4521,25.48,25.4521,25.4707,257200.0
2013-08-16 13:20:00,27.31,27.4,27.23,27.39,397200.0,25.4614,25.5453,25.3868,25.536,397200.0
2013-08-16 13:25:00,27.39,27.39,27.31,27.33,223200.0,25.536,25.536,25.4614,25.48,223200.0
2013-08-16 13:30:00,27.31,27.33,27.29,27.31,192800.0,25.4614,25.48,25.4427,25.4614,192800.0
2013-08-16 13:35:00,27.31,27.31,27.18,27.2,403400.0,25.4614,25.4614,25.3402,25.3588,403400.0
2013-08-16 13:40:00,27.2,27.22,27.13,27.21,418400.0,25.3588,25.3775,25.2936,25.3682,418400.0
2013-08-16 13:45:00,27.2,27.3,27.16,27.25,435000.0,25.3588,25.4521,25.3215,25.4054,435000.0
2013-08-16 13:50:00,27.27,27.33,27.25,27.26,160400.0,25.4241,25.48,25.4054,25.4148,160400.0
2013-08-16 13:55:00,27.25,27.32,27.25,27.3,187800.0,25.4054,25.4707,25.4054,25.4521,187800.0
2013-08-16 14:00:00,27.3,27.36,27.29,27.31,239200.0,25.4521,25.508,25.4427,25.4614,239200.0
2013-08-16 14:05:00,27.31,27.34,27.22,27.25,211800.0,25.4614,25.4894,25.3775,25.4054,211800.0
2013-08-16 14:10:00,27.25,27.26,27.21,27.21,143600.0,25.4054,25.4148,25.3682,25.3682,143600.0
2013-08-16 14:15:00,27.21,27.21,27.15,27.18,252800.0,25.3682,25.3682,25.3122,25.3402,252800.0
2013-08-16 14:20:00,27.18,27.25,27.18,27.22,173800.0,25.3402,25.4054,25.3402,25.3775,173800.0
2013-08-16 14:25:00,27.21,27.26,27.18,27.24,144800.0,25.3682,25.4148,25.3402,25.3961,144800.0
2013-08-16 14:30:00,27.24,27.25,27.14,27.14,232000.0,25.3961,25.4054,25.3029,25.3029,232000.0
2013-08-16 14:35:00,27.13,27.18,27.11,27.16,235600.0,25.2936,25.3402,25.2749,25.3215,235600.0
2013-08-16 14:40:00,27.16,27.22,27.16,27.19,175000.0,25.3215,25.3775,25.3215,25.3495,175000.0
2013-08-16 14:45:00,27.21,27.29,27.2,27.28,298800.0,25.3682,25.4427,25.3588,25.4334,298800.0
2013-08-16 14:50:00,27.28,27.36,27.28,27.33,334800.0,25.4334,25.508,25.4334,25.48,334800.0
2013-08-16 14:55:00,27.34,27.36,27.29,27.36,211800.0,25.4894,25.508,25.4427,25.508,211800.0
2013-08-16 15:00:00,27.36,27.36,27.3,27.32,167000.0,25.508,25.508,25.4521,25.4707,167000.0
2013-08-16 15:05:00,27.33,27.39,27.33,27.39,243200.0,25.48,25.536,25.48,25.536,243200.0
2013-08-16 15:10:00,27.4,27.41,27.34,27.36,143600.0,25.5453,25.5546,25.4894,25.508,143600.0
2013-08-16 15:15:00,27.35,27.36,27.3,27.31,106000.0,25.4987,25.508,25.4521,25.4614,106000.0
2013-08-16 15:20:00,27.3,27.36,27.29,27.34,197800.0,25.4521,25.508,25.4427,25.4894,197800.0
2013-08-16 15:25:00,27.32,27.35,27.3,27.33,143000.0,25.4707,25.4987,25.4521,25.48,143000.0
2013-08-16 15:30:00,27.34,27.41,27.33,27.41,178200.0,25.4894,25.5546,25.48,25.5546,178200.0
2013-08-16 15:35:00,27.4,27.48,27.4,27.45,337600.0,25.5453,25.6199,25.5453,25.5919,337600.0
2013-08-16 15:40:00,27.44,27.47,27.41,27.41,203600.0,25.5826,25.6106,25.5546,25.5546,203600.0
2013-08-16 15:45:00,27.41,27.42,27.33,27.35,234600.0,25.5546,25.5639,25.48,25.4987,234600.0
2013-08-16 15:50:00,27.35,27.4,27.3,27.31,165000.0,25.4987,25.5453,25.4521,25.4614,165000.0
2013-08-16 15:55:00,27.31,27.34,27.21,27.23,365000.0,25.4614,25.4894,25.3682,25.3868,365000.0
2013-08-19 09:30:00,27.16,27.18,26.99,27.11,480600.0,25.3215,25.3402,25.163,25.2749,480600.0
2013-08-19 09:35:00,27.11,27.23,27.1,27.11,441000.0,25.2749,25.3868,25.2656,25.2749,441000.0
2013-08-19 09:40:00,27.11,27.27,27.11,27.18,726600.0,25.2749,25.4241,25.2749,25.3402,726600.0
2013-08-19 09:45:00,27.18,27.21,27.11,27.15,297400.0,25.3402,25.3682,25.2749,25.3122,297400.0
2013-08-19 09:50:00,27.14,27.19,27.01,27.16,405800.0,25.3029,25.3495,25.1817,25.3215,405800.0
2013-08-19 09:55:00,27.17,27.25,27.14,27.24,256000.0,25.3309,25.4054,25.3029,25.3961,256000.0
2013-08-19 10:00:00,27.24,27.36,27.22,27.31,375000.0,25.3961,25.508,25.3775,25.4614,375000.0
2013-08-19 10:05:00,27.31,27.36,27.16,27.17,252200.0,25.4614,25.508,25.3215,25.3309,252200.0
2013-08-19 10:10:00,27.16,27.25,27.15,27.23,199200.0,25.3215,25.4054,25.3122,25.3868,199200.0
2013-08-19 10:15:00,27.23,27.33,27.21,27.22,333000.0,25.3868,25.48,25.3682,25.3775,333000.0
2013-08-19 10:20:00,27.21,27.28,27.17,27.17,256400.0,25.3682,25.4334,25.3309,25.3309,256400.0
2013-08-19 10:25:00,27.17,27.18,27.11,27.17,284600.0,25.3309,25.3402,25.2749,25.3309,284600.0
2013-08-19 10:30:00,27.17,27.21,27.13,27.2,239000.0,25.3309,25.3682,25.2936,25.3588,239000.0
2013-08-19 10:35:00,27.18,27.27,27.18,27.25,242400.0,25.3402,25.4241,25.3402,25.4054,242400.0
2013-08-19 10:40:00,27.27,27.27,27.12,27.17,347000.0,25.4241,25.4241,25.2842,25.3309,347000.0
2013-08-19 10:45:00,27.17,27.25,27.17,27.21,233000.0,25.3309,25.4054,25.3309,25.3682,233000.0
2013-08-19 10:50:00,27.22,27.24,27.18,27.24,145800.0,25.3775,25.3961,25.3402,25.3961,145800.0
2013-08-19 10:55:00,27.24,27.25,27.1,27.18,319400.0,25.3961,25.4054,25.2656,25.3402,319400.0
2013-08-19 11:00:00,27.18,27.18,27.08,27.1,146400.0,25.3402,25.3402,25.247,25.2656,146400.0
2013-08-19 11:05:00,27.08,27.17,27.07,27.17,122200.0,25.247,25.3309,25.2376,25.3309,122200.0
2013-08-19 11:10:00,27.16,27.22,27.16,27.22,212200.0,25.3215,25.3775,25.3215,25.3775,212200.0
2013-08-19 11:15:00,27.22,27.24,27.17,27.2,221200.0,25.3775,25.3961,25.3309,25.3588,221200.0
2013-08-19 11:20:00,27.2,27.25,27.16,27.18,291200.0,25.3588,25.4054,25.3215,25.3402,291200.0
2013-08-19 11:25:00,27.18,27.25,27.18,27.2,168400.0,25.3402,25.4054,25.3402,25.3588,168400.0
2013-08-19 11:30:00,27.19,27.25,27.13,27.19,285600.0,25.3495,25.4054,25.2936,25.3495,285600.0
2013-08-19 11:35:00,27.18,27.27,27.18,27.21,142200.0,25.3402,25.4241,25.3402,25.3682,142200.0
2013-08-19 11:40:00,27.22,27.25,27.18,27.21,221400.0,25.3775,25.4054,25.3402,25.3682,221400.0
2013-08-19 11:45:00,27.21,27.24,27.16,27.19,194800.0,25.3682,25.3961,25.3215,25.3495,194800.0
2013-08-19 11:50:00,27.18,27.2,27.14,27.18,143400.0,25.3402,25.3588,25.3029,25.3402,143400.0
2013-08-19 11:55:00,27.18,27.22,27.15,27.16,117800.0,25.3402,25.3775,25.3122,25.3215,117800.0
2013-08-19 12:00:00,27.16,27.18,27.11,27.16,167800.0,25.3215,25.3402,25.2749,25.3215,167800.0
2013-08-19 12:05:00,27.17,27.18,27.13,27.15,97400.0,25.3309,25.3402,25.2936,25.3122,97400.0
2013-08-19 12:10:00,27.14,27.21,27.13,27.18,105800.0,25.3029,25.3682,25.2936,25.3402,105800.0
2013-08-19 12:15:00,27.18,27.21,27.17,27.18,84600.0,25.3402,25.3682,25.3309,25.3402,84600.0
2013-08-19 12:20:00,27.19,27.21,27.15,27.16,160800.0,25.3495,25.3682,25.3122,25.3215,160800.0
2013-08-19 12:25:00,27.16,27.17,27.13,27.16,102600.0,25.3215,25.3309,25.2936,25.3215,102600.0
2013-08-19 12:30:00,27.16,27.17,27.13,27.17,109800.0,25.3215,25.3309,25.2936,25.3309,109800.0
2013-08-19 12:35:00,27.17,27.17,27.1,27.11,99200.0,25.3309,25.3309,25.2656,25.2749,99200.0
2013-08-19 12:40:00,27.11,27.15,27.08,27.14,198600.0,25.2749,25.3122,25.247,25.3029,198600.0
2013-08-19 12:45:00,27.15,27.17,27.1,27.11,136400.0,25.3122,25.3309,25.2656,25.2749,136400.0
2013-08-19 12:50:00,27.11,27.11,27.06,27.07,161800.0,25.2749,25.2749,25.2283,25.2376,161800.0
2013-08-19 12:55:00,27.07,27.08,27.05,27.07,94600.0,25.2376,25.247,25.219,25.2376,94600.0
2013-08-19 13:00:00,27.07,27.07,27.03,27.04,568200.0,25.2376,25.2376,25.2003,25.2097,568200.0
2013-08-19 13:05:00,27.03,27.04,27.0,27.0,195800.0,25.2003,25.2097,25.1724,25.1724,195800.0
2013-08-19 13:10:00,27.0,27.03,27.0,27.03,98400.0,25.1724,25.2003,25.1724,25.2003,98400.0
2013-08-19 13:15:00,27.03,27.03,26.97,26.99,240200.0,25.2003,25.2003,25.1444,25.163,240200.0
2013-08-19 13:20:00,26.99,27.0,26.93,26.93,216600.0,25.163,25.1724,25.1071,25.1071,216600.0
2013-08-19 13:25:00,26.93,26.93,26.9,26.91,211600.0,25.1071,25.1071,25.0791,25.0885,211600.0
2013-08-19 13:30:00,26.91,26.96,26.87,26.87,320200.0,25.0885,25.1351,25.0512,25.0512,320200.0
2013-08-19 13:35:00,26.87,26.89,26.83,26.87,186800.0,25.0512,25.0698,25.0139,25.0512,186800.0
2013-08-19 13:40:00,26.87,26.89,26.85,26.89,231000.0,25.0512,25.0698,25.0325,25.0698,231000.0
2013-08-19 13:45:00,26.89,26.9,26.87,26.89,181800.0,25.0698,25.0791,25.0512,25.0698,181800.0
2013-08-19 13:50:00,26.88,26.9,26.87,26.9,439200.0,25.0605,25.0791,25.0512,25.0791,439200.0
2013-08-19 13:55:00,26.9,26.92,26.89,26.91,247800.0,25.0791,25.0978,25.0698,25.0885,247800.0
2013-08-19 14:00:00,26.91,26.92,26.86,26.86,124800.0,25.0885,25.0978,25.0418,25.0418,124800.0
2013-08-19 14:05:00,26.86,26.93,26.84,26.93,182200.0,25.0418,25.1071,25.0232,25.1071,182200.0
2013-08-19 14:10:00,26.93,26.93,26.89,26.9,93200.0,25.1071,25.1071,25.0698,25.0791,93200.0
2013-08-19 14:15:00,26.89,26.92,26.88,26.91,111800.0,25.0698,25.0978,25.0605,25.0885,111800.0
2013-08-19 14:20:00,26.92,26.92,26.83,26.85,196600.0,25.0978,25.0978,25.0139,25.0325,196600.0
2013-08-19 14:25:00,26.85,26.85,26.76,26.8,934600.0,25.0325,25.0325,24.9486,24.9859,934600.0
2013-08-19 14:30:00,26.8,26.81,26.71,26.73,363600.0,24.9859,24.9952,24.902,24.9206,363600.0
2013-08-19 14:35:00,26.73,26.77,26.72,26.74,107600.0,24.9206,24.9579,24.9113,24.93,107600.0
2013-08-19 14:40:00,26.74,26.75,26.7,26.74,228600.0,24.93,24.9393,24.8927,24.93,228600.0
2013-08-19 14:45:00,26.74,26.77,26.71,26.75,150600.0,24.93,24.9579,24.902,24.9393,150600.0
2013-08-19 14:50:00,26.75,26.78,26.7,26.71,183600.0,24.9393,24.9673,24.8927,24.902,183600.0
2013-08-19 14:55:00,26.71,26.71,26.67,26.7,173400.0,24.902,24.902,24.8647,24.8927,173400.0
2013-08-19 15:00:00,26.69,26.69,26.51,26.53,392600.0,24.8834,24.8834,24.7155,24.7342,392600.0
2013-08-19 15:05:00,26.53,26.54,26.45,26.48,417000.0,24.7342,24.7435,24.6596,24.6876,417000.0
2013-08-19 15:10:00,26.46,26.53,26.43,26.53,242800.0,24.6689,24.7342,24.641,24.7342,242800.0
2013-08-19 15:15:00,26.53,26.63,26.53,26.59,374800.0,24.7342,24.8274,24.7342,24.7901,374800.0
2013-08-19 15:20:00,26.59,26.64,26.55,26.63,186600.0,24.7901,24.8367,24.7528,24.8274,186600.0
2013-08-19 15:25:00,26.63,26.63,26.53,26.53,150800.0,24.8274,24.8274,24.7342,24.7342,150800.0
2013-08-19 15:30:00,26.53,26.56,26.52,26.52,229400.0,24.7342,24.7622,24.7249,24.7249,229400.0
2013-08-19 15:35:00,26.52,26.54,26.41,26.42,362000.0,24.7249,24.7435,24.6223,24.6316,362000.0
2013-08-19 15:40:00,26.4,26.45,26.38,26.43,295000.0,24.613,24.6596,24.5943,24.641,295000.0
2013-08-19 15:45:00,26.43,26.49,26.42,26.47,245600.0,24.641,24.6969,24.6316,24.6782,245600.0
2013-08-19 15:50:00,26.47,26.49,26.42,26.42,275800.0,24.6782,24.6969,24.6316,24.6316,275800.0
2013-08-19 15:55:00,26.42,26.43,26.34,26.35,501600.0,24.6316,24.641,24.557,24.5664,501600.0
2013-08-20 09:30:00,26.46,26.56,26.43,26.53,407200.0,24.6689,24.7622,24.641,24.7342,407200.0
2013-08-20 09:35:00,26.53,26.63,26.47,26.56,301000.0,24.7342,24.8274,24.6782,24.7622,301000.0
2013-08-20 09:40:00,26.56,26.65,26.5,26.52,576400.0,24.7622,24.8461,24.7062,24.7249,576400.0
2013-08-20 09:45:00,26.52,26.63,26.49,26.59,540000.0,24.7249,24.8274,24.6969,24.7901,540000.0
2013-08-20 09:50:00,26.59,26.69,26.56,26.66,586200.0,24.7901,24.8834,24.7622,24.8554,586200.0
2013-08-20 09:55:00,26.65,26.75,26.65,26.7,713000.0,24.8461,24.9393,24.8461,24.8927,713000.0
2013-08-20 10:00:00,26.69,26.82,26.68,26.8,754800.0,24.8834,25.0046,24.874,24.9859,754800.0
2013-08-20 10:05:00,26.8,26.82,26.73,26.8,491800.0,24.9859,25.0046,24.9206,24.9859,491800.0
2013-08-20 10:10:00,26.8,26.84,26.69,26.72,555400.0,24.9859,25.0232,24.8834,24.9113,555400.0
2013-08-20 10:15:00,26.73,26.78,26.65,26.76,403000.0,24.9206,24.9673,24.8461,24.9486,403000.0
2013-08-20 10:20:00,26.77,26.93,26.77,26.89,696800.0,24.9579,25.1071,24.9579,25.0698,696800.0
2013-08-20 10:25:00,26.89,26.93,26.85,26.89,153200.0,25.0698,25.1071,25.0325,25.0698,153200.0
2013-08-20 10:30:00,26.89,26.98,26.85,26.96,344800.0,25.0698,25.1537,25.0325,25.1351,344800.0
2013-08-20 10:35:00,26.96,27.16,26.95,27.16,545200.0,25.1351,25.3215,25.1258,25.3215,545200.0
2013-08-20 10:40:00,27.16,27.2,27.13,27.17,482600.0,25.3215,25.3588,25.2936,25.3309,482600.0
2013-08-20 10:45:00,27.18,27.23,27.15,27.18,436000.0,25.3402,25.3868,25.3122,25.3402,436000.0
2013-08-20 10:50:00,27.18,27.21,27.12,27.15,194000.0,25.3402,25.3682,25.2842,25.3122,194000.0
2013-08-20 10:55:00,27.16,27.2,27.15,27.16,122800.0,25.3215,25.3588,25.3122,25.3215,122800.0
2013-08-20 11:00:00,27.18,27.22,27.16,27.18,185600.0,25.3402,25.3775,25.3215,25.3402,185600.0
2013-08-20 11:05:00,27.18,27.24,27.15,27.22,261200.0,25.3402,25.3961,25.3122,25.3775,261200.0
2013-08-20 11:10:00,27.22,27.23,27.17,27.18,135400.0,25.3775,25.3868,25.3309,25.3402,135400.0
2013-08-20 11:15:00,27.18,27.19,27.11,27.16,288600.0,25.3402,25.3495,25.2749,25.3215,288600.0
2013-08-20 11:20:00,27.16,27.24,27.15,27.23,125400.0,25.3215,25.3961,25.3122,25.3868,125400.0
2013-08-20 11:25:00,27.23,27.28,27.23,27.24,225800.0,25.3868,25.4334,25.3868,25.3961,225800.0
2013-08-20 11:30:00,27.25,27.36,27.25,27.31,472800.0,25.4054,25.508,25.4054,25.4614,472800.0
2013-08-20 11:35:00,27.31,27.35,27.0,27.3,142800.0,25.4614,25.4987,25.1724,25.4521,142800.0
2013-08-20 11:40:00,27.33,27.4,27.31,27.38,420000.0,25.48,25.5453,25.4614,25.5266,420000.0
2013-08-20 11:45:00,27.38,27.56,27.38,27.52,562000.0,25.5266,25.6945,25.5266,25.6572,562000.0
2013-08-20 11:50:00,27.52,27.53,27.49,27.49,140200.0,25.6572,25.6665,25.6292,25.6292,140200.0
2013-08-20 11:55:00,27.49,27.51,27.48,27.5,105000.0,25.6292,25.6478,25.6199,25.6385,105000.0
2013-08-20 12:00:00,27.5,27.58,27.5,27.58,241400.0,25.6385,25.7131,25.6385,25.7131,241400.0
2013-08-20 12:05:00,27.58,27.65,27.57,27.57,278400.0,25.7131,25.7784,25.7038,25.7038,278400.0
2013-08-20 12:10:00,27.57,27.57,27.52,27.55,207800.0,25.7038,25.7038,25.6572,25.6851,207800.0
2013-08-20 12:15:00,27.55,27.64,27.55,27.63,214400.0,25.6851,25.769,25.6851,25.7597,214400.0
2013-08-20 12:20:00,27.64,27.66,27.62,27.63,208400.0,25.769,25.7877,25.7504,25.7597,208400.0
2013-08-20 12:25:00,27.64,27.67,27.63,27.65,92600.0,25.769,25.797,25.7597,25.7784,92600.0
2013-08-20 12:30:00,27.65,27.68,27.58,27.58,215600.0,25.7784,25.8063,25.7131,25.7131,215600.0
2013-08-20 12:35:00,27.58,27.61,27.54,27.54,211000.0,25.7131,25.7411,25.6758,25.6758,211000.0
2013-08-20 12:40:00,27.56,27.56,27.52,27.53,100000.0,25.6945,25.6945,25.6572,25.6665,100000.0
2013-08-20 12:45:00,27.53,27.58,27.53,27.56,118800.0,25.6665,25.7131,25.6665,25.6945,118800.0
2013-08-20 12:50:00,27.57,27.59,27.54,27.57,75800.0,25.7038,25.7224,25.6758,25.7038,75800.0
2013-08-20 12:55:00,27.57,27.64,27.57,27.61,124200.0,25.7038,25.769,25.7038,25.7411,124200.0
2013-08-20 13:00:00,27.61,27.68,27.61,27.64,172800.0,25.7411,25.8063,25.7411,25.769,172800.0
2013-08-20 13:05:00,27.64,27.66,27.6,27.61,77400.0,25.769,25.7877,25.7318,25.7411,77400.0
2013-08-20 13:10:00,27.61,27.66,27.61,27.63,49800.0,25.7411,25.7877,25.7411,25.7597,49800.0
2013-08-20 13:15:00,27.63,27.64,27.59,27.59,57400.0,25.7597,25.769,25.7224,25.7224,57400.0
2013-08-20 13:20:00,27.59,27.63,27.58,27.58,115000.0,25.7224,25.7597,25.7131,25.7131,115000.0
2013-08-20 13:25:00,27.57,27.58,27.52,27.54,203800.0,25.7038,25.7131,25.6572,25.6758,203800.0
2013-08-20 13:30:00,27.55,27.58,27.52,27.54,101200.0,25.6851,25.7131,25.6572,25.6758,101200.0
2013-08-20 13:35:00,27.55,27.58,27.51,27.54,125800.0,25.6851,25.7131,25.6478,25.6758,125800.0
2013-08-20 13:40:00,27.55,27.58,27.53,27.57,109600.0,25.6851,25.7131,25.6665,25.7038,109600.0
2013-08-20 13:45:00,27.56,27.64,27.56,27.63,146600.0,25.6945,25.769,25.6945,25.7597,146600.0
2013-08-20 13:50:00,27.63,27.64,27.57,27.61,175400.0,25.7597,25.769,25.7038,25.7411,175400.0
2013-08-20 13:55:00,27.62,27.63,27.55,27.56,140200.0,25.7504,25.7597,25.6851,25.6945,140200.0
2013-08-20 14:00:00,27.56,27.59,27.55,27.56,81200.0,25.6945,25.7224,25.6851,25.6945,81200.0
2013-08-20 14:05:00,27.56,27.61,27.56,27.59,80200.0,25.6945,25.7411,25.6945,25.7224,80200.0
2013-08-20 14:10:00,27.6,27.6,27.54,27.56,141800.0,25.7318,25.7318,25.6758,25.6945,141800.0
2013-08-20 14:15:00,27.56,27.57,27.5,27.52,81800.0,25.6945,25.7038,25.6385,25.6572,81800.0
2013-08-20 14:20:00,27.51,27.52,27.47,27.52,282800.0,25.6478,25.6572,25.6106,25.6572,282800.0
2013-08-20 14:25:00,27.52,27.58,27.49,27.56,207000.0,25.6572,25.7131,25.6292,25.6945,207000.0
2013-08-20 14:30:00,27.57,27.62,27.55,27.58,221400.0,25.7038,25.7504,25.6851,25.7131,221400.0
2013-08-20 14:35:00,27.57,27.58,27.5,27.55,157000.0,25.7038,25.7131,25.6385,25.6851,157000.0
2013-08-20 14:40:00,27.55,27.61,27.54,27.56,207400.0,25.6851,25.7411,25.6758,25.6945,207400.0
2013-08-20 14:45:00,27.56,27.6,27.5,27.56,148000.0,25.6945,25.7318,25.6385,25.6945,148000.0
2013-08-20 14:50:00,27.56,27.63,27.56,27.59,127000.0,25.6945,25.7597,25.6945,25.7224,127000.0
2013-08-20 14:55:00,27.59,27.59,27.53,27.57,206400.0,25.7224,25.7224,25.6665,25.7038,206400.0
2013-08-20 15:00:00,27.57,27.6,27.49,27.52,199800.0,25.7038,25.7318,25.6292,25.6572,199800.0
2013-08-20 15:05:00,27.51,27.6,27.51,27.57,171800.0,25.6478,25.7318,25.6478,25.7038,171800.0
2013-08-20 15:10:00,27.58,27.6,27.56,27.57,95200.0,25.7131,25.7318,25.6945,25.7038,95200.0
2013-08-20 15:15:00,27.58,27.61,27.57,27.58,177200.0,25.7131,25.7411,25.7038,25.7131,177200.0
2013-08-20 15:20:00,27.58,27.58,27.5,27.53,205800.0,25.7131,25.7131,25.6385,25.6665,205800.0
2013-08-20 15:25:00,27.52,27.58,27.52,27.57,189400.0,25.6572,25.7131,25.6572,25.7038,189400.0
2013-08-20 15:30:00,27.57,27.61,27.55,27.57,189600.0,25.7038,25.7411,25.6851,25.7038,189600.0
2013-08-20 15:35:00,27.57,27.59,27.54,27.54,87600.0,25.7038,25.7224,25.6758,25.6758,87600.0
2013-08-20 15:40:00,27.54,27.58,27.51,27.52,162200.0,25.6758,25.7131,25.6478,25.6572,162200.0
2013-08-20 15:45:00,27.52,27.56,27.46,27.46,278000.0,25.6572,25.6945,25.6012,25.6012,278000.0
2013-08-20 15:50:00,27.46,27.5,27.45,27.46,214600.0,25.6012,25.6385,25.5919,25.6012,214600.0
2013-08-20 15:55:00,27.45,27.56,27.45,27.53,397800.0,25.5919,25.6945,25.5919,25.6665,397800.0
2013-08-21 09:30:00,27.19,27.25,27.06,27.25,703600.0,25.3495,25.4054,25.2283,25.4054,703600.0
2013-08-21 09:35:00,27.25,27.34,27.13,27.31,430000.0,25.4054,25.4894,25.2936,25.4614,430000.0
2013-08-21 09:40:00,27.32,27.38,27.18,27.34,525600.0,25.4707,25.5266,25.3402,25.4894,525600.0
2013-08-21 09:45:00,27.34,27.42,27.34,27.4,258600.0,25.4894,25.5639,25.4894,25.5453,258600.0
2013-08-21 09:50:00,27.39,27.41,27.28,27.31,403800.0,25.536,25.5546,25.4334,25.4614,403800.0
2013-08-21 09:55:00,27.31,27.33,27.21,27.24,139600.0,25.4614,25.48,25.3682,25.3961,139600.0
2013-08-21 10:00:00,27.23,27.42,27.16,27.36,532800.0,25.3868,25.5639,25.3215,25.508,532800.0
2013-08-21 10:05:00,27.36,27.38,27.24,27.24,317600.0,25.508,25.5266,25.3961,25.3961,317600.0
2013-08-21 10:10:00,27.23,27.31,27.05,27.07,540400.0,25.3868,25.4614,25.219,25.2376,540400.0
2013-08-21 10:15:00,27.07,27.22,27.04,27.22,377600.0,25.2376,25.3775,25.2097,25.3775,377600.0
2013-08-21 10:20:00,27.22,27.3,27.18,27.22,289200.0,25.3775,25.4521,25.3402,25.3775,289200.0
2013-08-21 10:25:00,27.21,27.27,27.17,27.17,194000.0,25.3682,25.4241,25.3309,25.3309,194000.0
2013-08-21 10:30:00,27.18,27.19,27.08,27.15,419600.0,25.3402,25.3495,25.247,25.3122,419600.0
2013-08-21 10:35:00,27.15,27.15,27.04,27.13,290200.0,25.3122,25.3122,25.2097,25.2936,290200.0
2013-08-21 10:40:00,27.13,27.25,27.13,27.23,252200.0,25.2936,25.4054,25.2936,25.3868,252200.0
2013-08-21 10:45:00,27.25,27.25,27.18,27.22,175000.0,25.4054,25.4054,25.3402,25.3775,175000.0
2013-08-21 10:50:00,27.24,27.28,27.2,27.2,208800.0,25.3961,25.4334,25.3588,25.3588,208800.0
2013-08-21 10:55:00,27.2,27.22,27.18,27.18,89000.0,25.3588,25.3775,25.3402,25.3402,89000.0
2013-08-21 11:00:00,27.18,27.21,27.13,27.13,183800.0,25.3402,25.3682,25.2936,25.2936,183800.0
2013-08-21 11:05:00,27.13,27.13,27.04,27.06,393800.0,25.2936,25.2936,25.2097,25.2283,393800.0
2013-08-21 11:10:00,27.05,27.05,27.0,27.0,288200.0,25.219,25.219,25.1724,25.1724,288200.0
2013-08-21 11:15:00,26.99,27.08,26.98,27.0,201800.0,25.163,25.247,25.1537,25.1724,201800.0
2013-08-21 11:20:00,27.0,27.0,26.93,26.94,301800.0,25.1724,25.1724,25.1071,25.1164,301800.0
2013-08-21 11:25:00,26.95,26.95,26.87,26.88,392600.0,25.1258,25.1258,25.0512,25.0605,392600.0
2013-08-21 11:30:00,26.89,26.93,26.87,26.93,206800.0,25.0698,25.1071,25.0512,25.1071,206800.0
2013-08-21 11:35:00,26.94,26.97,26.81,26.82,410000.0,25.1164,25.1444,24.9952,25.0046,410000.0
2013-08-21 11:40:00,26.82,26.93,26.75,26.91,353000.0,25.0046,25.1071,24.9393,25.0885,353000.0
2013-08-21 11:45:00,26.92,26.93,26.69,26.72,504800.0,25.0978,25.1071,24.8834,24.9113,504800.0
2013-08-21 11:50:00,26.73,26.79,26.71,26.78,350000.0,24.9206,24.9766,24.902,24.9673,350000.0
2013-08-21 11:55:00,26.78,26.92,26.75,26.92,433400.0,24.9673,25.0978,24.9393,25.0978,433400.0
2013-08-21 12:00:00,26.92,26.97,26.9,26.96,223600.0,25.0978,25.1444,25.0791,25.1351,223600.0
2013-08-21 12:05:00,26.96,26.99,26.89,26.89,185000.0,25.1351,25.163,25.0698,25.0698,185000.0
2013-08-21 12:10:00,26.89,27.01,26.88,27.0,211200.0,25.0698,25.1817,25.0605,25.1724,211200.0
2013-08-21 12:15:00,27.0,27.08,26.99,27.08,208600.0,25.1724,25.247,25.163,25.247,208600.0
2013-08-21 12:20:00,27.08,27.09,27.02,27.09,148600.0,25.247,25.2563,25.191,25.2563,148600.0
2013-08-21 12:25:00,27.09,27.1,27.03,27.06,209000.0,25.2563,25.2656,25.2003,25.2283,209000.0
2013-08-21 12:30:00,27.07,27.09,27.01,27.08,224800.0,25.2376,25.2563,25.1817,25.247,224800.0
2013-08-21 12:35:00,27.08,27.09,27.03,27.05,173800.0,25.247,25.2563,25.2003,25.219,173800.0
2013-08-21 12:40:00,27.05,27.08,27.01,27.07,163200.0,25.219,25.247,25.1817,25.2376,163200.0
2013-08-21 12:45:00,27.06,27.09,27.05,27.05,103000.0,25.2283,25.2563,25.219,25.219,103000.0
2013-08-21 12:50:00,27.05,27.1,27.04,27.1,171800.0,25.219,25.2656,25.2097,25.2656,171800.0
2013-08-21 12:55:00,27.1,27.13,27.09,27.1,171200.0,25.2656,25.2936,25.2563,25.2656,171200.0
2013-08-21 13:00:00,27.1,27.12,27.06,27.09,120800.0,25.2656,25.2842,25.2283,25.2563,120800.0
2013-08-21 13:05:00,27.09,27.1,27.05,27.07,121600.0,25.2563,25.2656,25.219,25.2376,121600.0
2013-08-21 13:10:00,27.07,27.19,27.07,27.18,290200.0,25.2376,25.3495,25.2376,25.3402,290200.0
2013-08-21 13:15:00,27.18,27.28,27.18,27.23,312800.0,25.3402,25.4334,25.3402,25.3868,312800.0
2013-08-21 13:20:00,27.23,27.23,27.14,27.14,152200.0,25.3868,25.3868,25.3029,25.3029,152200.0
2013-08-21 13:25:00,27.14,27.2,27.14,27.19,81400.0,25.3029,25.3588,25.3029,25.3495,81400.0
2013-08-21 13:30:00,27.19,27.22,27.16,27.17,106800.0,25.3495,25.3775,25.3215,25.3309,106800.0
2013-08-21 13:35:00,27.17,27.22,27.17,27.21,66800.0,25.3309,25.3775,25.3309,25.3682,66800.0
2013-08-21 13:40:00,27.21,27.31,27.2,27.3,268800.0,25.3682,25.4614,25.3588,25.4521,268800.0
2013-08-21 13:45:00,27.29,27.36,27.29,27.34,181200.0,25.4427,25.508,25.4427,25.4894,181200.0
2013-08-21 13:50:00,27.34,27.36,27.3,27.35,106400.0,25.4894,25.508,25.4521,25.4987,106400.0
2013-08-21 13:55:00,27.35,27.37,27.3,27.37,169200.0,25.4987,25.5173,25.4521,25.5173,169200.0
2013-08-21 14:00:00,27.37,27.37,26.98,27.0,1186600.0,25.5173,25.5173,25.1537,25.1724,1186600.0
2013-08-21 14:05:00,26.97,26.97,26.63,26.9,1399800.0,25.1444,25.1444,24.8274,25.0791,1399800.0
2013-08-21 14:10:00,26.9,27.14,26.82,27.08,1340200.0,25.0791,25.3029,25.0046,25.247,1340200.0
2013-08-21 14:15:00,27.08,27.25,27.03,27.08,822200.0,25.247,25.4054,25.2003,25.247,822200.0
2013-08-21 14:20:00,27.08,27.09,26.94,27.08,388000.0,25.247,25.2563,25.1164,25.247,388000.0
2013-08-21 14:25:00,27.1,27.22,27.07,27.2,527400.0,25.2656,25.3775,25.2376,25.3588,527400.0
2013-08-21 14:30:00,27.19,27.57,27.17,27.5,1009400.0,25.3495,25.7038,25.3309,25.6385,1009400.0
2013-08-21 14:35:00,27.5,27.73,27.5,27.63,1029400.0,25.6385,25.853,25.6385,25.7597,1029400.0
2013-08-21 14:40:00,27.64,27.77,27.61,27.74,508400.0,25.769,25.8902,25.7411,25.8623,508400.0
2013-08-21 14:45:00,27.74,27.84,27.73,27.82,396000.0,25.8623,25.9555,25.853,25.9369,396000.0
2013-08-21 14:50:00,27.82,27.83,27.75,27.79,390800.0,25.9369,25.9462,25.8716,25.9089,390800.0
2013-08-21 14:55:00,27.79,27.8,27.69,27.72,291600.0,25.9089,25.9182,25.8157,25.8436,291600.0
2013-08-21 15:00:00,27.72,27.74,27.65,27.7,495200.0,25.8436,25.8623,25.7784,25.825,495200.0
2013-08-21 15:05:00,27.7,27.73,27.64,27.64,278200.0,25.825,25.853,25.769,25.769,278200.0
2013-08-21 15:10:00,27.64,27.72,27.6,27.71,433000.0,25.769,25.8436,25.7318,25.8343,433000.0
2013-08-21 15:15:00,27.71,27.71,27.59,27.6,352400.0,25.8343,25.8343,25.7224,25.7318,352400.0
2013-08-21 15:20:00,27.6,27.62,27.5,27.57,490400.0,25.7318,25.7504,25.6385,25.7038,490400.0
2013-08-21 15:25:00,27.57,27.61,27.43,27.46,327000.0,25.7038,25.7411,25.5733,25.6012,327000.0
2013-08-21 15:30:00,27.46,27.52,27.43,27.51,200400.0,25.6012,25.6572,25.5733,25.6478,200400.0
2013-08-21 15:35:00,27.51,27.53,27.34,27.38,419000.0,25.6478,25.6665,25.4894,25.5266,419000.0
2013-08-21 15:40:00,27.38,27.4,27.21,27.25,523000.0,25.5266,25.5453,25.3682,25.4054,523000.0
2013-08-21 15:45:00,27.23,27.26,27.11,27.14,449200.0,25.3868,25.4148,25.2749,25.3029,449200.0
2013-08-21 15:50:00,27.14,27.19,27.09,27.09,339000.0,25.3029,25.3495,25.2563,25.2563,339000.0
2013-08-21 15:55:00,27.09,27.11,26.96,27.0,451800.0,25.2563,25.2749,25.1351,25.1724,451800.0
2013-08-22 09:30:00,27.28,27.38,27.27,27.32,650600.0,25.4334,25.5266,25.4241,25.4707,650600.0
2013-08-22 09:35:00,27.31,27.72,27.31,27.63,1014600.0,25.4614,25.8436,25.4614,25.7597,1014600.0
2013-08-22 09:40:00,27.65,27.75,27.6,27.68,587400.0,25.7784,25.8716,25.7318,25.8063,587400.0
2013-08-22 09:45:00,27.68,27.75,27.61,27.72,661200.0,25.8063,25.8716,25.7411,25.8436,661200.0
2013-08-22 09:50:00,27.73,27.79,27.65,27.67,614000.0,25.853,25.9089,25.7784,25.797,614000.0
2013-08-22 09:55:00,27.68,27.75,27.68,27.73,300200.0,25.8063,25.8716,25.8063,25.853,300200.0
2013-08-22 10:00:00,27.74,27.84,27.65,27.68,724400.0,25.8623,25.9555,25.7784,25.8063,724400.0
2013-08-22 10:05:00,27.68,27.74,27.63,27.65,518200.0,25.8063,25.8623,25.7597,25.7784,518200.0
2013-08-22 10:10:00,27.65,27.81,27.6,27.76,451200.0,25.7784,25.9275,25.7318,25.8809,451200.0
2013-08-22 10:15:00,27.75,27.91,27.75,27.89,588800.0,25.8716,26.0208,25.8716,26.0021,588800.0
2013-08-22 10:20:00,27.89,27.96,27.84,27.91,623000.0,26.0021,26.0674,25.9555,26.0208,623000.0
2013-08-22 10:25:00,27.91,27.95,27.84,27.92,385600.0,26.0208,26.0581,25.9555,26.0301,385600.0
2013-08-22 10:30:00,27.92,27.96,27.88,27.9,227600.0,26.0301,26.0674,25.9928,26.0114,227600.0
2013-08-22 10:35:00,27.9,27.97,27.9,27.9,196400.0,26.0114,26.0767,26.0114,26.0114,196400.0
2013-08-22 10:40:00,27.9,28.05,27.9,28.04,387400.0,26.0114,26.1513,26.0114,26.142,387400.0
2013-08-22 10:45:00,28.04,28.07,27.94,27.95,264000.0,26.142,26.1699,26.0487,26.0581,264000.0
2013-08-22 10:50:00,27.93,27.97,27.86,27.95,276200.0,26.0394,26.0767,25.9742,26.0581,276200.0
2013-08-22 10:55:00,27.94,27.99,27.9,27.93,130600.0,26.0487,26.0954,26.0114,26.0394,130600.0
2013-08-22 11:00:00,27.93,27.99,27.93,27.96,145600.0,26.0394,26.0954,26.0394,26.0674,145600.0
2013-08-22 11:05:00,27.97,27.98,27.91,27.97,158200.0,26.0767,26.086,26.0208,26.0767,158200.0
2013-08-22 11:10:00,27.97,27.98,27.9,27.91,160800.0,26.0767,26.086,26.0114,26.0208,160800.0
2013-08-22 11:15:00,27.91,27.91,27.82,27.85,306800.0,26.0208,26.0208,25.9369,25.9648,306800.0
2013-08-22 11:20:00,27.84,27.86,27.75,27.76,239800.0,25.9555,25.9742,25.8716,25.8809,239800.0
2013-08-22 11:25:00,27.76,27.8,27.72,27.78,313000.0,25.8809,25.9182,25.8436,25.8996,313000.0
2013-08-22 11:30:00,27.78,27.91,27.75,27.9,235200.0,25.8996,26.0208,25.8716,26.0114,235200.0
2013-08-22 11:35:00,27.91,27.95,27.9,27.91,223200.0,26.0208,26.0581,26.0114,26.0208,223200.0
2013-08-22 11:40:00,27.9,27.91,27.8,27.86,169400.0,26.0114,26.0208,25.9182,25.9742,169400.0
2013-08-22 11:45:00,27.86,27.98,27.86,27.97,289800.0,25.9742,26.086,25.9742,26.0767,289800.0
2013-08-22 11:50:00,27.97,28.0,27.89,27.93,204400.0,26.0767,26.1047,26.0021,26.0394,204400.0
2013-08-22 11:55:00,27.93,27.96,27.88,27.96,140600.0,26.0394,26.0674,25.9928,26.0674,140600.0
2013-08-22 12:00:00,27.96,28.0,27.91,27.92,128000.0,26.0674,26.1047,26.0208,26.0301,128000.0
2013-08-22 12:05:00,27.92,27.99,27.92,27.98,132400.0,26.0301,26.0954,26.0301,26.086,132400.0
2013-08-22 12:10:00,27.98,28.04,27.98,28.0,207400.0,26.086,26.142,26.086,26.1047,207400.0
2013-08-22 12:15:00,28.0,28.03,28.0,28.0,52400.0,26.1047,26.1326,26.1047,26.1047,52400.0
2013-08-22 12:20:00,28.0,28.0,27.93,27.93,108800.0,26.1047,26.1047,26.0394,26.0394,108800.0
2013-08-22 12:25:00,27.93,27.93,27.86,27.92,177000.0,26.0394,26.0394,25.9742,26.0301,177000.0
2013-08-22 12:30:00,27.91,27.98,27.91,27.96,82200.0,26.0208,26.086,26.0208,26.0674,82200.0
2013-08-22 12:35:00,27.95,28.0,27.93,27.97,126200.0,26.0581,26.1047,26.0394,26.0767,126200.0
2013-08-22 12:40:00,27.98,27.99,27.93,27.97,66000.0,26.086,26.0954,26.0394,26.0767,66000.0
2013-08-22 12:45:00,27.96,27.98,27.9,27.9,47800.0,26.0674,26.086,26.0114,26.0114,47800.0
2013-08-22 12:50:00,27.9,27.9,27.73,27.75,169000.0,26.0114,26.0114,25.853,25.8716,169000.0
2013-08-22 12:55:00,27.75,27.75,27.59,27.72,286000.0,25.8716,25.8716,25.7224,25.8436,286000.0
2013-08-22 13:00:00,27.72,27.75,27.66,27.74,183200.0,25.8436,25.8716,25.7877,25.8623,183200.0
2013-08-22 13:05:00,27.75,27.84,27.73,27.8,225000.0,25.8716,25.9555,25.853,25.9182,225000.0
2013-08-22 13:10:00,27.8,27.93,27.75,27.89,169200.0,25.9182,26.0394,25.8716,26.0021,169200.0
2013-08-22 13:15:00,27.9,27.98,27.89,27.97,158400.0,26.0114,26.086,26.0021,26.0767,158400.0
2013-08-22 13:20:00,27.97,27.99,27.92,27.95,139200.0,26.0767,26.0954,26.0301,26.0581,139200.0
2013-08-22 13:25:00,27.95,27.97,27.89,27.91,307800.0,26.0581,26.0767,26.0021,26.0208,307800.0
2013-08-22 13:30:00,27.92,27.97,27.88,27.91,86000.0,26.0301,26.0767,25.9928,26.0208,86000.0
2013-08-22 13:35:00,27.91,27.96,27.9,27.94,50400.0,26.0208,26.0674,26.0114,26.0487,50400.0
2013-08-22 13:40:00,27.95,27.99,27.95,27.98,180000.0,26.0581,26.0954,26.0581,26.086,180000.0
2013-08-22 13:45:00,27.97,28.0,27.96,27.99,185200.0,26.0767,26.1047,26.0674,26.0954,185200.0
2013-08-22 13:50:00,27.98,28.07,27.95,28.07,239200.0,26.086,26.1699,26.0581,26.1699,239200.0
2013-08-22 13:55:00,28.07,28.1,28.02,28.03,226600.0,26.1699,26.1979,26.1233,26.1326,226600.0
2013-08-22 14:00:00,28.03,28.08,28.02,28.08,61000.0,26.1326,26.1793,26.1233,26.1793,61000.0
2013-08-22 14:05:00,28.08,28.1,28.04,28.05,95400.0,26.1793,26.1979,26.142,26.1513,95400.0
2013-08-22 14:10:00,28.05,28.08,28.02,28.07,77600.0,26.1513,26.1793,26.1233,26.1699,77600.0
2013-08-22 14:15:00,28.07,28.08,27.97,27.98,168200.0,26.1699,26.1793,26.0767,26.086,168200.0
2013-08-22 14:20:00,27.96,28.04,27.96,27.99,52800.0,26.0674,26.142,26.0674,26.0954,52800.0
2013-08-22 14:25:00,27.99,28.06,27.99,28.03,78800.0,26.0954,26.1606,26.0954,26.1326,78800.0
2013-08-22 14:30:00,28.04,28.09,28.04,28.07,126000.0,26.142,26.1886,26.142,26.1699,126000.0
2013-08-22 14:35:00,28.07,28.09,28.02,28.03,116800.0,26.1699,26.1886,26.1233,26.1326,116800.0
2013-08-22 14:40:00,28.04,28.04,28.0,28.03,74200.0,26.142,26.142,26.1047,26.1326,74200.0
2013-08-22 14:45:00,28.04,28.06,28.03,28.05,92800.0,26.142,26.1606,26.1326,26.1513,92800.0
2013-08-22 14:50:00,28.05,28.08,28.04,28.05,50800.0,26.1513,26.1793,26.142,26.1513,50800.0
2013-08-22 14:55:00,28.06,28.06,27.93,27.93,80800.0,26.1606,26.1606,26.0394,26.0394,80800.0
2013-08-22 15:00:00,27.94,27.98,27.86,27.87,176800.0,26.0487,26.086,25.9742,25.9835,176800.0
2013-08-22 15:05:00,27.87,27.98,27.87,27.93,200400.0,25.9835,26.086,25.9835,26.0394,200400.0
2013-08-22 15:10:00,27.94,28.03,27.93,28.02,92400.0,26.0487,26.1326,26.0394,26.1233,92400.0
2013-08-22 15:15:00,28.02,28.05,27.98,28.02,132000.0,26.1233,26.1513,26.086,26.1233,132000.0
2013-08-22 15:20:00,28.01,28.08,28.0,28.08,68800.0,26.114,26.1793,26.1047,26.1793,68800.0
2013-08-22 15:25:00,28.08,28.15,28.03,28.11,390600.0,26.1793,26.2445,26.1326,26.2072,390600.0
2013-08-22 15:30:00,28.11,28.12,28.06,28.11,181600.0,26.2072,26.2166,26.1606,26.2072,181600.0
2013-08-22 15:35:00,28.11,28.2,28.08,28.15,437400.0,26.2072,26.2911,26.1793,26.2445,437400.0
2013-08-22 15:40:00,28.14,28.18,28.11,28.13,252600.0,26.2352,26.2725,26.2072,26.2259,252600.0
2013-08-22 15:45:00,28.13,28.2,28.13,28.18,186600.0,26.2259,26.2911,26.2259,26.2725,186600.0
2013-08-22 15:50:00,28.18,28.2,28.03,28.12,467800.0,26.2725,26.2911,26.1326,26.2166,467800.0
2013-08-22 15:55:00,28.11,28.15,28.03,28.12,540800.0,26.2072,26.2445,26.1326,26.2166,540800.0
2013-08-23 09:30:00,28.38,28.4,28.14,28.22,1017800.0,26.459,26.4776,26.2352,26.3098,1017800.0
2013-08-23 09:35:00,28.21,28.22,28.07,28.2,676000.0,26.3005,26.3098,26.1699,26.2911,676000.0
2013-08-23 09:40:00,28.18,28.21,28.0,28.01,493800.0,26.2725,26.3005,26.1047,26.114,493800.0
2013-08-23 09:45:00,28.02,28.13,27.95,28.08,561400.0,26.1233,26.2259,26.0581,26.1793,561400.0
2013-08-23 09:50:00,28.08,28.08,27.93,28.0,188200.0,26.1793,26.1793,26.0394,26.1047,188200.0
2013-08-23 09:55:00,27.99,28.02,27.88,27.99,219400.0,26.0954,26.1233,25.9928,26.0954,219400.0
2013-08-23 10:00:00,27.99,28.08,27.8,27.89,519200.0,26.0954,26.1793,25.9182,26.0021,519200.0
2013-08-23 10:05:00,27.88,27.98,27.78,27.96,445800.0,25.9928,26.086,25.8996,26.0674,445800.0
2013-08-23 10:10:00,27.95,28.01,27.88,27.97,294800.0,26.0581,26.114,25.9928,26.0767,294800.0
2013-08-23 10:15:00,27.98,28.11,27.98,28.03,444200.0,26.086,26.2072,26.086,26.1326,444200.0
2013-08-23 10:20:00,28.03,28.05,27.81,27.93,391400.0,26.1326,26.1513,25.9275,26.0394,391400.0
2013-08-23 10:25:00,27.96,28.02,27.88,27.9,238800.0,26.0674,26.1233,25.9928,26.0114,238800.0
2013-08-23 10:30:00,27.9,28.06,27.89,28.01,310400.0,26.0114,26.1606,26.0021,26.114,310400.0
2013-08-23 10:35:00,28.02,28.09,27.96,28.01,327800.0,26.1233,26.1886,26.0674,26.114,327800.0
2013-08-23 10:40:00,28.03,28.09,28.03,28.04,247200.0,26.1326,26.1886,26.1326,26.142,247200.0
2013-08-23 10:45:00,28.03,28.06,27.93,28.02,289200.0,26.1326,26.1606,26.0394,26.1233,289200.0
2013-08-23 10:50:00,28.03,28.09,27.99,28.09,141800.0,26.1326,26.1886,26.0954,26.1886,141800.0
2013-08-23 10:55:00,28.09,28.18,28.08,28.08,454400.0,26.1886,26.2725,26.1793,26.1793,454400.0
2013-08-23 11:00:00,28.09,28.18,28.02,28.05,318200.0,26.1886,26.2725,26.1233,26.1513,318200.0
2013-08-23 11:05:00,28.05,28.07,27.99,28.01,218200.0,26.1513,26.1699,26.0954,26.114,218200.0
2013-08-23 11:10:00,28.0,28.03,27.93,28.02,220400.0,26.1047,26.1326,26.0394,26.1233,220400.0
2013-08-23 11:15:00,28.01,28.12,28.0,28.04,114600.0,26.114,26.2166,26.1047,26.142,114600.0
2013-08-23 11:20:00,28.04,28.05,27.95,27.97,58800.0,26.142,26.1513,26.0581,26.0767,58800.0
2013-08-23 11:25:00,27.98,28.0,27.95,27.97,111200.0,26.086,26.1047,26.0581,26.0767,111200.0
2013-08-23 11:30:00,27.96,28.05,27.96,28.0,123400.0,26.0674,26.1513,26.0674,26.1047,123400.0
2013-08-23 11:35:00,28.0,28.03,27.97,28.0,74400.0,26.1047,26.1326,26.0767,26.1047,74400.0
2013-08-23 11:40:00,28.01,28.08,28.0,28.08,162800.0,26.114,26.1793,26.1047,26.1793,162800.0
2013-08-23 11:45:00,28.08,28.11,28.06,28.08,119400.0,26.1793,26.2072,26.1606,26.1793,119400.0
2013-08-23 11:50:00,28.09,28.1,28.04,28.09,85600.0,26.1886,26.1979,26.142,26.1886,85600.0
2013-08-23 11:55:00,28.09,28.09,28.0,28.02,152200.0,26.1886,26.1886,26.1047,26.1233,152200.0
2013-08-23 12:00:00,28.04,28.09,28.03,28.07,87000.0,26.142,26.1886,26.1326,26.1699,87000.0
2013-08-23 12:05:00,28.08,28.1,28.05,28.07,86400.0,26.1793,26.1979,26.1513,26.1699,86400.0
2013-08-23 12:10:00,28.07,28.08,28.0,28.06,161400.0,26.1699,26.1793,26.1047,26.1606,161400.0
2013-08-23 12:15:00,28.06,28.07,28.01,28.04,81400.0,26.1606,26.1699,26.114,26.142,81400.0
2013-08-23 12:20:00,28.04,28.06,27.99,28.02,133000.0,26.142,26.1606,26.0954,26.1233,133000.0
2013-08-23 12:25:00,28.03,28.03,27.98,28.0,77000.0,26.1326,26.1326,26.086,26.1047,77000.0
2013-08-23 12:30:00,28.0,28.02,27.98,27.99,75400.0,26.1047,26.1233,26.086,26.0954,75400.0
2013-08-23 12:35:00,27.99,28.11,27.99,28.09,280400.0,26.0954,26.2072,26.0954,26.1886,280400.0
2013-08-23 12:40:00,28.09,28.1,28.05,28.06,79800.0,26.1886,26.1979,26.1513,26.1606,79800.0
2013-08-23 12:45:00,28.06,28.07,28.02,28.03,71400.0,26.1606,26.1699,26.1233,26.1326,71400.0
2013-08-23 12:50:00,28.03,28.08,28.0,28.06,98000.0,26.1326,26.1793,26.1047,26.1606,98000.0
2013-08-23 12:55:00,28.06,28.09,28.02,28.05,119800.0,26.1606,26.1886,26.1233,26.1513,119800.0
2013-08-23 13:00:00,28.04,28.05,27.98,28.01,137600.0,26.142,26.1513,26.086,26.114,137600.0
2013-08-23 13:05:00,28.02,28.04,27.98,28.01,84000.0,26.1233,26.142,26.086,26.114,84000.0
2013-08-23 13:10:00,28.02,28.04,28.0,28.0,65200.0,26.1233,26.142,26.1047,26.1047,65200.0
2013-08-23 13:15:00,28.0,28.02,28.0,28.0,43400.0,26.1047,26.1233,26.1047,26.1047,43400.0
2013-08-23 13:20:00,28.0,28.04,28.0,28.04,57800.0,26.1047,26.142,26.1047,26.142,57800.0
2013-08-23 13:25:00,28.04,28.04,28.01,28.03,58200.0,26.142,26.142,26.114,26.1326,58200.0
2013-08-23 13:30:00,28.03,28.04,28.01,28.04,40000.0,26.1326,26.142,26.114,26.142,40000.0
2013-08-23 13:35:00,28.03,28.06,28.01,28.05,59000.0,26.1326,26.1606,26.114,26.1513,59000.0
2013-08-23 13:40:00,28.05,28.06,28.04,28.05,86000.0,26.1513,26.1606,26.142,26.1513,86000.0
2013-08-23 13:45:00,28.04,28.06,28.02,28.03,59000.0,26.142,26.1606,26.1233,26.1326,59000.0
2013-08-23 13:50:00,28.03,28.09,28.03,28.08,98400.0,26.1326,26.1886,26.1326,26.1793,98400.0
2013-08-23 13:55:00,28.08,28.11,28.04,28.06,122800.0,26.1793,26.2072,26.142,26.1606,122800.0
2013-08-23 14:00:00,28.06,28.06,28.01,28.04,102000.0,26.1606,26.1606,26.114,26.142,102000.0
2013-08-23 14:05:00,28.04,28.05,28.0,28.03,138000.0,26.142,26.1513,26.1047,26.1326,138000.0
2013-08-23 14:10:00,28.03,28.08,28.03,28.05,128200.0,26.1326,26.1793,26.1326,26.1513,128200.0
2013-08-23 14:15:00,28.04,28.06,28.02,28.05,41000.0,26.142,26.1606,26.1233,26.1513,41000.0
2013-08-23 14:20:00,28.04,28.07,28.03,28.06,66200.0,26.142,26.1699,26.1326,26.1606,66200.0
2013-08-23 14:25:00,28.06,28.1,28.06,28.1,151200.0,26.1606,26.1979,26.1606,26.1979,151200.0
2013-08-23 14:30:00,28.1,28.13,28.09,28.13,125200.0,26.1979,26.2259,26.1886,26.2259,125200.0
2013-08-23 14:35:00,28.14,28.2,28.13,28.16,251000.0,26.2352,26.2911,26.2259,26.2538,251000.0
2013-08-23 14:40:00,28.17,28.17,28.1,28.15,115400.0,26.2632,26.2632,26.1979,26.2445,115400.0
2013-08-23 14:45:00,28.15,28.15,28.1,28.15,118200.0,26.2445,26.2445,26.1979,26.2445,118200.0
2013-08-23 14:50:00,28.15,28.16,28.11,28.16,52600.0,26.2445,26.2538,26.2072,26.2538,52600.0
2013-08-23 14:55:00,28.16,28.2,28.14,28.18,87600.0,26.2538,26.2911,26.2352,26.2725,87600.0
2013-08-23 15:00:00,28.18,28.2,28.16,28.18,113600.0,26.2725,26.2911,26.2538,26.2725,113600.0
2013-08-23 15:05:00,28.18,28.19,28.17,28.17,147400.0,26.2725,26.2818,26.2632,26.2632,147400.0
2013-08-23 15:10:00,28.17,28.2,28.15,28.16,226400.0,26.2632,26.2911,26.2445,26.2538,226400.0
2013-08-23 15:15:00,28.16,28.18,28.15,28.15,95600.0,26.2538,26.2725,26.2445,26.2445,95600.0
2013-08-23 15:20:00,28.15,28.27,28.15,28.27,405800.0,26.2445,26.3564,26.2445,26.3564,405800.0
2013-08-23 15:25:00,28.27,28.29,28.24,28.25,183200.0,26.3564,26.375,26.3284,26.3378,183200.0
2013-08-23 15:30:00,28.25,28.3,28.23,28.24,159800.0,26.3378,26.3844,26.3191,26.3284,159800.0
2013-08-23 15:35:00,28.25,28.28,28.23,28.27,160400.0,26.3378,26.3657,26.3191,26.3564,160400.0
2013-08-23 15:40:00,28.27,28.29,28.25,28.29,196800.0,26.3564,26.375,26.3378,26.375,196800.0
2013-08-23 15:45:00,28.29,28.36,28.29,28.34,460800.0,26.375,26.4403,26.375,26.4217,460800.0
2013-08-23 15:50:00,28.35,28.36,28.29,28.35,414800.0,26.431,26.4403,26.375,26.431,414800.0
2013-08-23 15:55:00,28.35,28.42,28.31,28.33,871600.0,26.431,26.4962,26.3937,26.4123,871600.0
2013-08-26 09:30:00,28.53,28.57,28.35,28.37,426200.0,26.5988,26.6361,26.431,26.4496,426200.0
2013-08-26 09:35:00,28.36,28.43,28.22,28.41,317000.0,26.4403,26.5056,26.3098,26.4869,317000.0
2013-08-26 09:40:00,28.4,28.48,28.34,28.46,313000.0,26.4776,26.5522,26.4217,26.5335,313000.0
2013-08-26 09:45:00,28.46,28.52,28.42,28.43,367600.0,26.5335,26.5895,26.4962,26.5056,367600.0
2013-08-26 09:50:00,28.42,28.49,28.41,28.43,236600.0,26.4962,26.5615,26.4869,26.5056,236600.0
2013-08-26 09:55:00,28.43,28.44,28.31,28.34,376600.0,26.5056,26.5149,26.3937,26.4217,376600.0
2013-08-26 10:00:00,28.35,28.48,28.28,28.48,360600.0,26.431,26.5522,26.3657,26.5522,360600.0
2013-08-26 10:05:00,28.48,28.5,28.38,28.48,312400.0,26.5522,26.5708,26.459,26.5522,312400.0
2013-08-26 10:10:00,28.48,28.58,28.45,28.51,355600.0,26.5522,26.6454,26.5242,26.5802,355600.0
2013-08-26 10:15:00,28.52,28.59,28.49,28.5,340400.0,26.5895,26.6547,26.5615,26.5708,340400.0
2013-08-26 10:20:00,28.5,28.57,28.48,28.57,266400.0,26.5708,26.6361,26.5522,26.6361,266400.0
2013-08-26 10:25:00,28.58,28.62,28.53,28.55,346600.0,26.6454,26.6827,26.5988,26.6174,346600.0
2013-08-26 10:30:00,28.57,28.6,28.5,28.52,162200.0,26.6361,26.6641,26.5708,26.5895,162200.0
2013-08-26 10:35:00,28.52,28.62,28.52,28.62,166600.0,26.5895,26.6827,26.5895,26.6827,166600.0
2013-08-26 10:40:00,28.62,28.68,28.62,28.67,353800.0,26.6827,26.7386,26.6827,26.7293,353800.0
2013-08-26 10:45:00,28.68,28.68,28.6,28.67,151400.0,26.7386,26.7386,26.6641,26.7293,151400.0
2013-08-26 10:50:00,28.67,28.68,28.6,28.63,233000.0,26.7293,26.7386,26.6641,26.692,233000.0
2013-08-26 10:55:00,28.63,28.71,28.62,28.69,199800.0,26.692,26.7666,26.6827,26.748,199800.0
2013-08-26 11:00:00,28.7,28.75,28.7,28.73,394400.0,26.7573,26.8039,26.7573,26.7853,394400.0
2013-08-26 11:05:00,28.73,28.75,28.7,28.71,152400.0,26.7853,26.8039,26.7573,26.7666,152400.0
2013-08-26 11:10:00,28.72,28.77,28.7,28.77,178400.0,26.7759,26.8226,26.7573,26.8226,178400.0
2013-08-26 11:15:00,28.77,28.82,28.72,28.74,282000.0,26.8226,26.8692,26.7759,26.7946,282000.0
2013-08-26 11:20:00,28.74,28.75,28.67,28.69,131800.0,26.7946,26.8039,26.7293,26.748,131800.0
2013-08-26 11:25:00,28.69,28.71,28.67,28.7,106000.0,26.748,26.7666,26.7293,26.7573,106000.0
2013-08-26 11:30:00,28.71,28.8,28.71,28.75,185400.0,26.7666,26.8505,26.7666,26.8039,185400.0
2013-08-26 11:35:00,28.76,28.77,28.71,28.74,104600.0,26.8132,26.8226,26.7666,26.7946,104600.0
2013-08-26 11:40:00,28.74,28.77,28.7,28.71,166200.0,26.7946,26.8226,26.7573,26.7666,166200.0
2013-08-26 11:45:00,28.7,28.75,28.68,28.75,134800.0,26.7573,26.8039,26.7386,26.8039,134800.0
2013-08-26 11:50:00,28.75,28.76,28.7,28.72,101800.0,26.8039,26.8132,26.7573,26.7759,101800.0
2013-08-26 11:55:00,28.72,28.74,28.69,28.73,57200.0,26.7759,26.7946,26.748,26.7853,57200.0
2013-08-26 12:00:00,28.73,28.73,28.69,28.71,74400.0,26.7853,26.7853,26.748,26.7666,74400.0
2013-08-26 12:05:00,28.71,28.71,28.61,28.63,177400.0,26.7666,26.7666,26.6734,26.692,177400.0
2013-08-26 12:10:00,28.63,28.71,28.63,28.7,171200.0,26.692,26.7666,26.692,26.7573,171200.0
2013-08-26 12:15:00,28.71,28.71,28.66,28.71,99400.0,26.7666,26.7666,26.72,26.7666,99400.0
2013-08-26 12:20:00,28.7,28.76,28.68,28.75,177200.0,26.7573,26.8132,26.7386,26.8039,177200.0
2013-08-26 12:25:00,28.75,28.75,28.67,28.7,121800.0,26.8039,26.8039,26.7293,26.7573,121800.0
2013-08-26 12:30:00,28.69,28.76,28.68,28.73,118000.0,26.748,26.8132,26.7386,26.7853,118000.0
2013-08-26 12:35:00,28.73,28.74,28.7,28.7,46000.0,26.7853,26.7946,26.7573,26.7573,46000.0
2013-08-26 12:40:00,28.71,28.74,28.7,28.72,47800.0,26.7666,26.7946,26.7573,26.7759,47800.0
2013-08-26 12:45:00,28.72,28.73,28.68,28.7,118800.0,26.7759,26.7853,26.7386,26.7573,118800.0
2013-08-26 12:50:00,28.71,28.72,28.7,28.72,86000.0,26.7666,26.7759,26.7573,26.7759,86000.0
2013-08-26 12:55:00,28.73,28.76,28.71,28.75,64600.0,26.7853,26.8132,26.7666,26.8039,64600.0
2013-08-26 13:00:00,28.75,28.78,28.73,28.75,247400.0,26.8039,26.8319,26.7853,26.8039,247400.0
2013-08-26 13:05:00,28.75,28.86,28.75,28.86,310000.0,26.8039,26.9065,26.8039,26.9065,310000.0
2013-08-26 13:10:00,28.86,28.87,28.82,28.85,98600.0,26.9065,26.9158,26.8692,26.8971,98600.0
2013-08-26 13:15:00,28.86,28.87,28.82,28.83,179400.0,26.9065,26.9158,26.8692,26.8785,179400.0
2013-08-26 13:20:00,28.83,28.87,28.82,28.85,99800.0,26.8785,26.9158,26.8692,26.8971,99800.0
2013-08-26 13:25:00,28.86,28.89,28.82,28.82,102200.0,26.9065,26.9344,26.8692,26.8692,102200.0
2013-08-26 13:30:00,28.83,28.83,28.75,28.79,113200.0,26.8785,26.8785,26.8039,26.8412,113200.0
2013-08-26 13:35:00,28.79,28.81,28.75,28.75,70200.0,26.8412,26.8598,26.8039,26.8039,70200.0
2013-08-26 13:40:00,28.75,28.76,28.71,28.75,139600.0,26.8039,26.8132,26.7666,26.8039,139600.0
2013-08-26 13:45:00,28.75,28.77,28.71,28.71,92200.0,26.8039,26.8226,26.7666,26.7666,92200.0
2013-08-26 13:50:00,28.72,28.74,28.67,28.72,199200.0,26.7759,26.7946,26.7293,26.7759,199200.0
2013-08-26 13:55:00,28.72,28.76,28.71,28.72,177400.0,26.7759,26.8132,26.7666,26.7759,177400.0
2013-08-26 14:00:00,28.71,28.76,28.67,28.75,189800.0,26.7666,26.8132,26.7293,26.8039,189800.0
2013-08-26 14:05:00,28.74,28.75,28.71,28.72,50200.0,26.7946,26.8039,26.7666,26.7759,50200.0
2013-08-26 14:10:00,28.73,28.75,28.72,28.74,65200.0,26.7853,26.8039,26.7759,26.7946,65200.0
2013-08-26 14:15:00,28.75,28.75,28.71,28.74,55200.0,26.8039,26.8039,26.7666,26.7946,55200.0
2013-08-26 14:20:00,28.75,28.78,28.73,28.75,68000.0,26.8039,26.8319,26.7853,26.8039,68000.0
2013-08-26 14:25:00,28.75,28.77,28.74,28.75,69800.0,26.8039,26.8226,26.7946,26.8039,69800.0
2013-08-26 14:30:00,28.74,28.77,28.71,28.72,102000.0,26.7946,26.8226,26.7666,26.7759,102000.0
2013-08-26 14:35:00,28.71,28.72,28.68,28.7,72800.0,26.7666,26.7759,26.7386,26.7573,72800.0
2013-08-26 14:40:00,28.7,28.74,28.67,28.71,104200.0,26.7573,26.7946,26.7293,26.7666,104200.0
2013-08-26 14:45:00,28.71,28.72,28.68,28.71,68600.0,26.7666,26.7759,26.7386,26.7666,68600.0
2013-08-26 14:50:00,28.72,28.74,28.71,28.74,60400.0,26.7759,26.7946,26.7666,26.7946,60400.0
2013-08-26 14:55:00,28.75,28.77,28.71,28.77,56000.0,26.8039,26.8226,26.7666,26.8226,56000.0
2013-08-26 15:00:00,28.77,28.78,28.74,28.76,98600.0,26.8226,26.8319,26.7946,26.8132,98600.0
2013-08-26 15:05:00,28.77,28.78,28.73,28.77,46200.0,26.8226,26.8319,26.7853,26.8226,46200.0
2013-08-26 15:10:00,28.77,28.77,28.4,28.41,747000.0,26.8226,26.8226,26.4776,26.4869,747000.0
2013-08-26 15:15:00,28.41,28.48,28.31,28.43,711000.0,26.4869,26.5522,26.3937,26.5056,711000.0
2013-08-26 15:20:00,28.42,28.42,28.13,28.2,893400.0,26.4962,26.4962,26.2259,26.2911,893400.0
2013-08-26 15:25:00,28.21,28.27,28.03,28.25,652800.0,26.3005,26.3564,26.1326,26.3378,652800.0
2013-08-26 15:30:00,28.25,28.43,28.2,28.39,377800.0,26.3378,26.5056,26.2911,26.4683,377800.0
2013-08-26 15:35:00,28.38,28.46,28.3,28.39,397200.0,26.459,26.5335,26.3844,26.4683,397200.0
2013-08-26 15:40:00,28.42,28.5,28.35,28.45,387200.0,26.4962,26.5708,26.431,26.5242,387200.0
2013-08-26 15:45:00,28.45,28.47,28.32,28.36,386000.0,26.5242,26.5429,26.403,26.4403,386000.0
2013-08-26 15:50:00,28.35,28.36,28.25,28.35,309400.0,26.431,26.4403,26.3378,26.431,309400.0
2013-08-26 15:55:00,28.36,28.36,28.25,28.34,441800.0,26.4403,26.4403,26.3378,26.4217,441800.0
2013-08-27 09:30:00,27.34,27.48,27.2,27.39,803600.0,25.4894,25.6199,25.3588,25.536,803600.0
2013-08-27 09:35:00,27.39,27.58,27.27,27.57,519400.0,25.536,25.7131,25.4241,25.7038,519400.0
2013-08-27 09:40:00,27.59,27.65,27.5,27.59,785600.0,25.7224,25.7784,25.6385,25.7224,785600.0
2013-08-27 09:45:00,27.6,27.61,27.5,27.6,370200.0,25.7318,25.7411,25.6385,25.7318,370200.0
2013-08-27 09:50:00,27.6,27.72,27.58,27.61,624800.0,25.7318,25.8436,25.7131,25.7411,624800.0
2013-08-27 09:55:00,27.61,27.65,27.55,27.59,295000.0,25.7411,25.7784,25.6851,25.7224,295000.0
2013-08-27 10:00:00,27.59,27.7,27.48,27.48,566200.0,25.7224,25.825,25.6199,25.6199,566200.0
2013-08-27 10:05:00,27.48,27.53,27.36,27.41,480000.0,25.6199,25.6665,25.508,25.5546,480000.0
2013-08-27 10:10:00,27.4,27.47,27.36,27.37,385000.0,25.5453,25.6106,25.508,25.5173,385000.0
2013-08-27 10:15:00,27.36,27.36,27.26,27.3,461200.0,25.508,25.508,25.4148,25.4521,461200.0
2013-08-27 10:20:00,27.29,27.32,27.25,27.27,202000.0,25.4427,25.4707,25.4054,25.4241,202000.0
2013-08-27 10:25:00,27.27,27.28,27.11,27.12,542600.0,25.4241,25.4334,25.2749,25.2842,542600.0
2013-08-27 10:30:00,27.11,27.25,27.11,27.17,394600.0,25.2749,25.4054,25.2749,25.3309,394600.0
2013-08-27 10:35:00,27.16,27.28,27.15,27.27,326600.0,25.3215,25.4334,25.3122,25.4241,326600.0
2013-08-27 10:40:00,27.28,27.3,27.22,27.28,231800.0,25.4334,25.4521,25.3775,25.4334,231800.0
2013-08-27 10:45:00,27.28,27.32,27.17,27.17,287000.0,25.4334,25.4707,25.3309,25.3309,287000.0
2013-08-27 10:50:00,27.18,27.23,27.07,27.14,497400.0,25.3402,25.3868,25.2376,25.3029,497400.0
2013-08-27 10:55:00,27.14,27.36,27.11,27.34,292200.0,25.3029,25.508,25.2749,25.4894,292200.0
2013-08-27 11:00:00,27.34,27.36,27.26,27.28,178000.0,25.4894,25.508,25.4148,25.4334,178000.0
2013-08-27 11:05:00,27.28,27.3,27.17,27.2,161400.0,25.4334,25.4521,25.3309,25.3588,161400.0
2013-08-27 11:10:00,27.21,27.24,27.12,27.17,213200.0,25.3682,25.3961,25.2842,25.3309,213200.0
2013-08-27 11:15:00,27.17,27.32,27.14,27.29,185400.0,25.3309,25.4707,25.3029,25.4427,185400.0
2013-08-27 11:20:00,27.3,27.32,27.24,27.31,182200.0,25.4521,25.4707,25.3961,25.4614,182200.0
2013-08-27 11:25:00,27.31,27.36,27.29,27.3,212400.0,25.4614,25.508,25.4427,25.4521,212400.0
2013-08-27 11:30:00,27.31,27.36,27.28,27.3,173000.0,25.4614,25.508,25.4334,25.4521,173000.0
2013-08-27 11:35:00,27.31,27.33,27.25,27.31,240600.0,25.4614,25.48,25.4054,25.4614,240600.0
2013-08-27 11:40:00,27.31,27.34,27.17,27.18,187200.0,25.4614,25.4894,25.3309,25.3402,187200.0
2013-08-27 11:45:00,27.18,27.2,27.11,27.13,207600.0,25.3402,25.3588,25.2749,25.2936,207600.0
2013-08-27 11:50:00,27.13,27.18,27.1,27.13,181600.0,25.2936,25.3402,25.2656,25.2936,181600.0
2013-08-27 11:55:00,27.13,27.22,27.12,27.21,111400.0,25.2936,25.3775,25.2842,25.3682,111400.0
2013-08-27 12:00:00,27.21,27.22,27.11,27.14,107400.0,25.3682,25.3775,25.2749,25.3029,107400.0
2013-08-27 12:05:00,27.11,27.15,27.05,27.08,253800.0,25.2749,25.3122,25.219,25.247,253800.0
2013-08-27 12:10:00,27.07,27.1,27.03,27.07,498600.0,25.2376,25.2656,25.2003,25.2376,498600.0
2013-08-27 12:15:00,27.06,27.06,26.99,26.99,340800.0,25.2283,25.2283,25.163,25.163,340800.0
2013-08-27 12:20:00,26.99,27.05,26.98,27.0,217200.0,25.163,25.219,25.1537,25.1724,217200.0
2013-08-27 12:25:00,27.0,27.02,26.95,26.98,206400.0,25.1724,25.191,25.1258,25.1537,206400.0
2013-08-27 12:30:00,26.98,27.0,26.96,26.99,165000.0,25.1537,25.1724,25.1351,25.163,165000.0
2013-08-27 12:35:00,26.99,27.06,26.98,27.03,185600.0,25.163,25.2283,25.1537,25.2003,185600.0
2013-08-27 12:40:00,27.04,27.04,26.9,26.95,349600.0,25.2097,25.2097,25.0791,25.1258,349600.0
2013-08-27 12:45:00,26.94,27.0,26.9,27.0,229200.0,25.1164,25.1724,25.0791,25.1724,229200.0
2013-08-27 12:50:00,26.99,27.0,26.93,27.0,152400.0,25.163,25.1724,25.1071,25.1724,152400.0
2013-08-27 12:55:00,26.99,27.01,26.9,26.93,272800.0,25.163,25.1817,25.0791,25.1071,272800.0
2013-08-27 13:00:00,26.93,26.93,26.84,26.88,392000.0,25.1071,25.1071,25.0232,25.0605,392000.0
2013-08-27 13:05:00,26.87,26.94,26.85,26.92,232400.0,25.0512,25.1164,25.0325,25.0978,232400.0
2013-08-27 13:10:00,26.93,26.95,26.86,26.9,220800.0,25.1071,25.1258,25.0418,25.0791,220800.0
2013-08-27 13:15:00,26.9,26.93,26.82,26.84,166400.0,25.0791,25.1071,25.0046,25.0232,166400.0
2013-08-27 13:20:00,26.83,26.83,26.75,26.75,444000.0,25.0139,25.0139,24.9393,24.9393,444000.0
2013-08-27 13:25:00,26.75,26.76,26.67,26.72,328400.0,24.9393,24.9486,24.8647,24.9113,328400.0
2013-08-27 13:30:00,26.71,26.8,26.7,26.79,198600.0,24.902,24.9859,24.8927,24.9766,198600.0
2013-08-27 13:35:00,26.79,26.88,26.78,26.81,259000.0,24.9766,25.0605,24.9673,24.9952,259000.0
2013-08-27 13:40:00,26.8,26.89,26.8,26.89,203000.0,24.9859,25.0698,24.9859,25.0698,203000.0
2013-08-27 13:45:00,26.89,26.93,26.86,26.91,214000.0,25.0698,25.1071,25.0418,25.0885,214000.0
2013-08-27 13:50:00,26.91,26.96,26.84,26.85,188600.0,25.0885,25.1351,25.0232,25.0325,188600.0
2013-08-27 13:55:00,26.84,26.86,26.77,26.78,147600.0,25.0232,25.0418,24.9579,24.9673,147600.0
2013-08-27 14:00:00,26.77,26.77,26.71,26.75,196200.0,24.9579,24.9579,24.902,24.9393,196200.0
2013-08-27 14:05:00,26.75,26.77,26.68,26.68,165000.0,24.9393,24.9579,24.874,24.874,165000.0
2013-08-27 14:10:00,26.68,26.69,26.48,26.48,478200.0,24.874,24.8834,24.6876,24.6876,478200.0
2013-08-27 14:15:00,26.48,26.6,26.47,26.55,263000.0,24.6876,24.7994,24.6782,24.7528,263000.0
2013-08-27 14:20:00,26.55,26.56,26.38,26.39,485400.0,24.7528,24.7622,24.5943,24.6037,485400.0
2013-08-27 14:25:00,26.39,26.48,26.32,26.48,386200.0,24.6037,24.6876,24.5384,24.6876,386200.0
2013-08-27 14:30:00,26.48,26.49,26.42,26.43,205400.0,24.6876,24.6969,24.6316,24.641,205400.0
2013-08-27 14:35:00,26.43,26.44,26.32,26.42,434000.0,24.641,24.6503,24.5384,24.6316,434000.0
2013-08-27 14:40:00,26.42,26.56,26.38,26.5,406800.0,24.6316,24.7622,24.5943,24.7062,406800.0
2013-08-27 14:45:00,26.5,26.59,26.47,26.47,254600.0,24.7062,24.7901,24.6782,24.6782,254600.0
2013-08-27 14:50:00,26.48,26.5,26.4,26.47,156400.0,24.6876,24.7062,24.613,24.6782,156400.0
2013-08-27 14:55:00,26.47,26.55,26.43,26.47,225400.0,24.6782,24.7528,24.641,24.6782,225400.0
2013-08-27 15:00:00,26.46,26.53,26.4,26.5,331600.0,24.6689,24.7342,24.613,24.7062,331600.0
2013-08-27 15:05:00,26.51,26.55,26.44,26.44,317200.0,24.7155,24.7528,24.6503,24.6503,317200.0
2013-08-27 15:10:00,26.44,26.44,26.3,26.36,465600.0,24.6503,24.6503,24.5198,24.5757,465600.0
2013-08-27 15:15:00,26.36,26.4,26.29,26.34,365000.0,24.5757,24.613,24.5104,24.557,365000.0
2013-08-27 15:20:00,26.34,26.43,26.32,26.35,288000.0,24.557,24.641,24.5384,24.5664,288000.0
2013-08-27 15:25:00,26.35,26.39,26.29,26.39,289400.0,24.5664,24.6037,24.5104,24.6037,289400.0
2013-08-27 15:30:00,26.39,26.43,26.25,26.25,375000.0,24.6037,24.641,24.4731,24.4731,375000.0
2013-08-27 15:35:00,26.25,26.38,26.21,26.3,349800.0,24.4731,24.5943,24.4358,24.5198,349800.0
2013-08-27 15:40:00,26.3,26.32,26.25,26.3,186600.0,24.5198,24.5384,24.4731,24.5198,186600.0
2013-08-27 15:45:00,26.3,26.42,26.28,26.42,550400.0,24.5198,24.6316,24.5011,24.6316,550400.0
2013-08-27 15:50:00,26.41,26.45,26.36,26.36,337800.0,24.6223,24.6596,24.5757,24.5757,337800.0
2013-08-27 15:55:00,26.36,26.38,26.3,26.34,588400.0,24.5757,24.5943,24.5198,24.557,588400.0
2013-08-28 09:30:00,26.25,26.42,26.25,26.29,470600.0,24.4731,24.6316,24.4731,24.5104,470600.0
2013-08-28 09:35:00,26.29,26.53,26.18,26.53,789600.0,24.5104,24.7342,24.4079,24.7342,789600.0
2013-08-28 09:40:00,26.54,26.64,26.51,26.64,590800.0,24.7435,24.8367,24.7155,24.8367,590800.0
2013-08-28 09:45:00,26.64,26.64,26.45,26.52,430200.0,24.8367,24.8367,24.6596,24.7249,430200.0
2013-08-28 09:50:00,26.53,26.6,26.43,26.43,323600.0,24.7342,24.7994,24.641,24.641,323600.0
2013-08-28 09:55:00,26.43,26.45,26.38,26.39,223200.0,24.641,24.6596,24.5943,24.6037,223200.0
2013-08-28 10:00:00,26.39,26.54,26.36,26.37,290000.0,24.6037,24.7435,24.5757,24.585,290000.0
2013-08-28 10:05:00,26.36,26.49,26.32,26.34,394200.0,24.5757,24.6969,24.5384,24.557,394200.0
2013-08-28 10:10:00,26.36,26.53,26.33,26.43,304800.0,24.5757,24.7342,24.5477,24.641,304800.0
2013-08-28 10:15:00,26.44,26.64,26.44,26.63,356200.0,24.6503,24.8367,24.6503,24.8274,356200.0
2013-08-28 10:20:00,26.63,26.65,26.51,26.6,455200.0,24.8274,24.8461,24.7155,24.7994,455200.0
2013-08-28 10:25:00,26.59,26.64,26.55,26.58,232200.0,24.7901,24.8367,24.7528,24.7808,232200.0
2013-08-28 10:30:00,26.57,26.61,26.5,26.61,261200.0,24.7715,24.8088,24.7062,24.8088,261200.0
2013-08-28 10:35:00,26.61,26.7,26.61,26.66,416400.0,24.8088,24.8927,24.8088,24.8554,416400.0
2013-08-28 10:40:00,26.67,26.67,26.55,26.56,261400.0,24.8647,24.8647,24.7528,24.7622,261400.0
2013-08-28 10:45:00,26.57,26.61,26.5,26.58,200000.0,24.7715,24.8088,24.7062,24.7808,200000.0
2013-08-28 10:50:00,26.58,26.61,26.55,26.6,110800.0,24.7808,24.8088,24.7528,24.7994,110800.0
2013-08-28 10:55:00,26.61,26.69,26.61,26.67,248600.0,24.8088,24.8834,24.8088,24.8647,248600.0
2013-08-28 11:00:00,26.67,26.71,26.66,26.67,220800.0,24.8647,24.902,24.8554,24.8647,220800.0
2013-08-28 11:05:00,26.66,26.68,26.63,26.66,119200.0,24.8554,24.874,24.8274,24.8554,119200.0
2013-08-28 11:10:00,26.67,26.74,26.66,26.68,232600.0,24.8647,24.93,24.8554,24.874,232600.0
2013-08-28 11:15:00,26.68,26.69,26.58,26.6,270000.0,24.874,24.8834,24.7808,24.7994,270000.0
2013-08-28 11:20:00,26.6,26.71,26.59,26.68,373400.0,24.7994,24.902,24.7901,24.874,373400.0
2013-08-28 11:25:00,26.68,26.68,26.59,26.6,260600.0,24.874,24.874,24.7901,24.7994,260600.0
2013-08-28 11:30:00,26.59,26.63,26.53,26.54,291200.0,24.7901,24.8274,24.7342,24.7435,291200.0
2013-08-28 11:35:00,26.55,26.66,26.55,26.61,306600.0,24.7528,24.8554,24.7528,24.8088,306600.0
2013-08-28 11:40:00,26.6,26.67,26.59,26.66,182200.0,24.7994,24.8647,24.7901,24.8554,182200.0
2013-08-28 11:45:00,26.66,26.7,26.61,26.63,137400.0,24.8554,24.8927,24.8088,24.8274,137400.0
2013-08-28 11:50:00,26.64,26.71,26.61,26.69,154600.0,24.8367,24.902,24.8088,24.8834,154600.0
2013-08-28 11:55:00,26.7,26.75,26.69,26.73,226000.0,24.8927,24.9393,24.8834,24.9206,226000.0
2013-08-28 12:00:00,26.73,26.75,26.65,26.67,154400.0,24.9206,24.9393,24.8461,24.8647,154400.0
2013-08-28 12:05:00,26.67,26.68,26.65,26.67,73600.0,24.8647,24.874,24.8461,24.8647,73600.0
2013-08-28 12:10:00,26.67,26.67,26.63,26.63,60400.0,24.8647,24.8647,24.8274,24.8274,60400.0
2013-08-28 12:15:00,26.64,26.69,26.63,26.65,90400.0,24.8367,24.8834,24.8274,24.8461,90400.0
2013-08-28 12:20:00,26.65,26.7,26.64,26.7,115600.0,24.8461,24.8927,24.8367,24.8927,115600.0
2013-08-28 12:25:00,26.7,26.75,26.7,26.74,200200.0,24.8927,24.9393,24.8927,24.93,200200.0
2013-08-28 12:30:00,26.73,26.78,26.73,26.73,180200.0,24.9206,24.9673,24.9206,24.9206,180200.0
2013-08-28 12:35:00,26.73,26.77,26.73,26.76,136000.0,24.9206,24.9579,24.9206,24.9486,136000.0
2013-08-28 12:40:00,26.76,26.77,26.7,26.74,118600.0,24.9486,24.9579,24.8927,24.93,118600.0
2013-08-28 12:45:00,26.74,26.75,26.7,26.73,65000.0,24.93,24.9393,24.8927,24.9206,65000.0
2013-08-28 12:50:00,26.73,26.8,26.73,26.8,191600.0,24.9206,24.9859,24.9206,24.9859,191600.0
2013-08-28 12:55:00,26.79,26.82,26.77,26.77,191000.0,24.9766,25.0046,24.9579,24.9579,191000.0
2013-08-28 13:00:00,26.76,26.81,26.76,26.8,147000.0,24.9486,24.9952,24.9486,24.9859,147000.0
2013-08-28 13:05:00,26.79,26.83,26.77,26.79,149600.0,24.9766,25.0139,24.9579,24.9766,149600.0
2013-08-28 13:10:00,26.79,26.8,26.75,26.78,155600.0,24.9766,24.9859,24.9393,24.9673,155600.0
2013-08-28 13:15:00,26.78,26.81,26.75,26.8,134000.0,24.9673,24.9952,24.9393,24.9859,134000.0
2013-08-28 13:20:00,26.8,26.8,26.75,26.8,95400.0,24.9859,24.9859,24.9393,24.9859,95400.0
2013-08-28 13:25:00,26.8,26.83,26.78,26.83,313200.0,24.9859,25.0139,24.9673,25.0139,313200.0
2013-08-28 13:30:00,26.83,26.83,26.74,26.74,201600.0,25.0139,25.0139,24.93,24.93,201600.0
2013-08-28 13:35:00,26.74,26.8,26.73,26.78,103200.0,24.93,24.9859,24.9206,24.9673,103200.0
2013-08-28 13:40:00,26.78,26.79,26.75,26.76,50000.0,24.9673,24.9766,24.9393,24.9486,50000.0
2013-08-28 13:45:00,26.76,26.8,26.75,26.78,64400.0,24.9486,24.9859,24.9393,24.9673,64400.0
2013-08-28 13:50:00,26.79,26.81,26.75,26.76,77400.0,24.9766,24.9952,24.9393,24.9486,77400.0
2013-08-28 13:55:00,26.76,26.81,26.74,26.81,84400.0,24.9486,24.9952,24.93,24.9952,84400.0
2013-08-28 14:00:00,26.81,26.82,26.78,26.78,45400.0,24.9952,25.0046,24.9673,24.9673,45400.0
2013-08-28 14:05:00,26.77,26.77,26.66,26.66,196600.0,24.9579,24.9579,24.8554,24.8554,196600.0
2013-08-28 14:10:00,26.66,26.67,26.56,26.61,215400.0,24.8554,24.8647,24.7622,24.8088,215400.0
2013-08-28 14:15:00,26.61,26.64,26.55,26.56,217200.0,24.8088,24.8367,24.7528,24.7622,217200.0
2013-08-28 14:20:00,26.55,26.59,26.54,26.58,176000.0,24.7528,24.7901,24.7435,24.7808,176000.0
2013-08-28 14:25:00,26.57,26.61,26.57,26.58,50200.0,24.7715,24.8088,24.7715,24.7808,50200.0
2013-08-28 14:30:00,26.58,26.6,26.56,26.58,78200.0,24.7808,24.7994,24.7622,24.7808,78200.0
2013-08-28 14:35:00,26.58,26.59,26.51,26.54,181200.0,24.7808,24.7901,24.7155,24.7435,181200.0
2013-08-28 14:40:00,26.54,26.56,26.43,26.44,269800.0,24.7435,24.7622,24.641,24.6503,269800.0
2013-08-28 14:45:00,26.43,26.52,26.4,26.51,220200.0,24.641,24.7249,24.613,24.7155,220200.0
2013-08-28 14:50:00,26.52,26.57,26.48,26.55,109800.0,24.7249,24.7715,24.6876,24.7528,109800.0
2013-08-28 14:55:00,26.55,26.6,26.51,26.53,83200.0,24.7528,24.7994,24.7155,24.7342,83200.0
2013-08-28 15:00:00,26.53,26.53,26.49,26.51,117600.0,24.7342,24.7342,24.6969,24.7155,117600.0
2013-08-28 15:05:00,26.51,26.65,26.5,26.65,239600.0,24.7155,24.8461,24.7062,24.8461,239600.0
2013-08-28 15:10:00,26.65,26.7,26.62,26.68,276600.0,24.8461,24.8927,24.8181,24.874,276600.0
2013-08-28 15:15:00,26.68,26.68,26.6,26.61,252000.0,24.874,24.874,24.7994,24.8088,252000.0
2013-08-28 15:20:00,26.61,26.72,26.6,26.66,234200.0,24.8088,24.9113,24.7994,24.8554,234200.0
2013-08-28 15:25:00,26.65,26.67,26.62,26.63,114600.0,24.8461,24.8647,24.8181,24.8274,114600.0
2013-08-28 15:30:00,26.64,26.73,26.64,26.7,167400.0,24.8367,24.9206,24.8367,24.8927,167400.0
2013-08-28 15:35:00,26.68,26.72,26.63,26.65,134200.0,24.874,24.9113,24.8274,24.8461,134200.0
2013-08-28 15:40:00,26.65,26.67,26.61,26.63,136400.0,24.8461,24.8647,24.8088,24.8274,136400.0
2013-08-28 15:45:00,26.63,26.64,26.57,26.59,226800.0,24.8274,24.8367,24.7715,24.7901,226800.0
2013-08-28 15:50:00,26.58,26.61,26.54,26.58,177600.0,24.7808,24.8088,24.7435,24.7808,177600.0
2013-08-28 15:55:00,26.58,26.58,26.49,26.53,411400.0,24.7808,24.7808,24.6969,24.7342,411400.0
2013-08-29 09:30:00,26.48,26.64,26.41,26.61,581200.0,24.6876,24.8367,24.6223,24.8088,581200.0
2013-08-29 09:35:00,26.61,26.7,26.59,26.7,326200.0,24.8088,24.8927,24.7901,24.8927,326200.0
2013-08-29 09:40:00,26.7,26.83,26.68,26.82,583200.0,24.8927,25.0139,24.874,25.0046,583200.0
2013-08-29 09:45:00,26.82,26.92,26.77,26.82,545200.0,25.0046,25.0978,24.9579,25.0046,545200.0
2013-08-29 09:50:00,26.82,27.06,26.8,27.05,637600.0,25.0046,25.2283,24.9859,25.219,637600.0
2013-08-29 09:55:00,27.05,27.09,26.9,26.95,726600.0,25.219,25.2563,25.0791,25.1258,726600.0
2013-08-29 10:00:00,26.95,27.03,26.9,26.93,350800.0,25.1258,25.2003,25.0791,25.1071,350800.0
2013-08-29 10:05:00,26.93,27.05,26.93,27.05,300200.0,25.1071,25.219,25.1071,25.219,300200.0
2013-08-29 10:10:00,27.05,27.18,26.98,27.17,575200.0,25.219,25.3402,25.1537,25.3309,575200.0
2013-08-29 10:15:00,27.17,27.22,27.15,27.18,263800.0,25.3309,25.3775,25.3122,25.3402,263800.0
2013-08-29 10:20:00,27.19,27.21,27.1,27.14,282800.0,25.3495,25.3682,25.2656,25.3029,282800.0
2013-08-29 10:25:00,27.14,27.18,27.1,27.11,195800.0,25.3029,25.3402,25.2656,25.2749,195800.0
2013-08-29 10:30:00,27.11,27.21,27.1,27.2,255600.0,25.2749,25.3682,25.2656,25.3588,255600.0
2013-08-29 10:35:00,27.2,27.32,27.17,27.31,422000.0,25.3588,25.4707,25.3309,25.4614,422000.0
2013-08-29 10:40:00,27.32,27.5,27.3,27.5,968200.0,25.4707,25.6385,25.4521,25.6385,968200.0
2013-08-29 10:45:00,27.5,27.53,27.38,27.39,414200.0,25.6385,25.6665,25.5266,25.536,414200.0
2013-08-29 10:50:00,27.39,27.48,27.38,27.48,306800.0,25.536,25.6199,25.5266,25.6199,306800.0
2013-08-29 10:55:00,27.49,27.5,27.4,27.43,206000.0,25.6292,25.6385,25.5453,25.5733,206000.0
2013-08-29 11:00:00,27.43,27.47,27.41,27.43,216800.0,25.5733,25.6106,25.5546,25.5733,216800.0
2013-08-29 11:05:00,27.43,27.43,27.36,27.37,221400.0,25.5733,25.5733,25.508,25.5173,221400.0
2013-08-29 11:10:00,27.37,27.42,27.37,27.4,185200.0,25.5173,25.5639,25.5173,25.5453,185200.0
2013-08-29 11:15:00,27.4,27.42,27.36,27.37,120400.0,25.5453,25.5639,25.508,25.5173,120400.0
2013-08-29 11:20:00,27.4,27.49,27.38,27.42,311200.0,25.5453,25.6292,25.5266,25.5639,311200.0
2013-08-29 11:25:00,27.42,27.5,27.42,27.47,200000.0,25.5639,25.6385,25.5639,25.6106,200000.0
2013-08-29 11:30:00,27.47,27.53,27.47,27.49,211000.0,25.6106,25.6665,25.6106,25.6292,211000.0
2013-08-29 11:35:00,27.49,27.5,27.46,27.49,108600.0,25.6292,25.6385,25.6012,25.6292,108600.0
2013-08-29 11:40:00,27.49,27.56,27.48,27.55,227400.0,25.6292,25.6945,25.6199,25.6851,227400.0
2013-08-29 11:45:00,27.55,27.6,27.52,27.53,201200.0,25.6851,25.7318,25.6572,25.6665,201200.0
2013-08-29 11:50:00,27.53,27.58,27.52,27.52,197000.0,25.6665,25.7131,25.6572,25.6572,197000.0
2013-08-29 11:55:00,27.52,27.55,27.5,27.54,118000.0,25.6572,25.6851,25.6385,25.6758,118000.0
2013-08-29 12:00:00,27.54,27.57,27.5,27.55,324000.0,25.6758,25.7038,25.6385,25.6851,324000.0
2013-08-29 12:05:00,27.55,27.61,27.52,27.52,408200.0,25.6851,25.7411,25.6572,25.6572,408200.0
2013-08-29 12:10:00,27.53,27.53,27.42,27.46,192600.0,25.6665,25.6665,25.5639,25.6012,192600.0
2013-08-29 12:15:00,27.45,27.5,27.43,27.49,126400.0,25.5919,25.6385,25.5733,25.6292,126400.0
2013-08-29 12:20:00,27.5,27.51,27.44,27.47,103800.0,25.6385,25.6478,25.5826,25.6106,103800.0
2013-08-29 12:25:00,27.47,27.5,27.46,27.46,64200.0,25.6106,25.6385,25.6012,25.6012,64200.0
2013-08-29 12:30:00,27.46,27.47,27.34,27.35,178200.0,25.6012,25.6106,25.4894,25.4987,178200.0
2013-08-29 12:35:00,27.35,27.39,27.33,27.38,197000.0,25.4987,25.536,25.48,25.5266,197000.0
2013-08-29 12:40:00,27.39,27.42,27.36,27.38,169000.0,25.536,25.5639,25.508,25.5266,169000.0
2013-08-29 12:45:00,27.38,27.38,27.34,27.36,119400.0,25.5266,25.5266,25.4894,25.508,119400.0
2013-08-29 12:50:00,27.36,27.36,27.33,27.34,74200.0,25.508,25.508,25.48,25.4894,74200.0
2013-08-29 12:55:00,27.35,27.38,27.33,27.38,130200.0,25.4987,25.5266,25.48,25.5266,130200.0
2013-08-29 13:00:00,27.38,27.41,27.35,27.41,104000.0,25.5266,25.5546,25.4987,25.5546,104000.0
2013-08-29 13:05:00,27.42,27.48,27.39,27.43,201800.0,25.5639,25.6199,25.536,25.5733,201800.0
2013-08-29 13:10:00,27.43,27.45,27.37,27.39,128000.0,25.5733,25.5919,25.5173,25.536,128000.0
2013-08-29 13:15:00,27.39,27.4,27.33,27.36,112400.0,25.536,25.5453,25.48,25.508,112400.0
2013-08-29 13:20:00,27.37,27.39,27.23,27.23,259200.0,25.5173,25.536,25.3868,25.3868,259200.0
2013-08-29 13:25:00,27.23,27.28,27.18,27.27,239800.0,25.3868,25.4334,25.3402,25.4241,239800.0
2013-08-29 13:30:00,27.26,27.27,27.16,27.18,163000.0,25.4148,25.4241,25.3215,25.3402,163000.0
2013-08-29 13:35:00,27.18,27.22,27.15,27.2,224600.0,25.3402,25.3775,25.3122,25.3588,224600.0
2013-08-29 13:40:00,27.2,27.32,27.18,27.28,223200.0,25.3588,25.4707,25.3402,25.4334,223200.0
2013-08-29 13:45:00,27.3,27.36,27.28,27.33,160800.0,25.4521,25.508,25.4334,25.48,160800.0
2013-08-29 13:50:00,27.32,27.34,27.2,27.21,115800.0,25.4707,25.4894,25.3588,25.3682,115800.0
2013-08-29 13:55:00,27.22,27.26,27.21,27.24,85200.0,25.3775,25.4148,25.3682,25.3961,85200.0
2013-08-29 14:00:00,27.23,27.35,27.19,27.34,179400.0,25.3868,25.4987,25.3495,25.4894,179400.0
2013-08-29 14:05:00,27.34,27.39,27.3,27.37,149200.0,25.4894,25.536,25.4521,25.5173,149200.0
2013-08-29 14:10:00,27.38,27.4,27.32,27.32,159600.0,25.5266,25.5453,25.4707,25.4707,159600.0
2013-08-29 14:15:00,27.33,27.34,27.21,27.25,145400.0,25.48,25.4894,25.3682,25.4054,145400.0
2013-08-29 14:20:00,27.25,27.34,27.25,27.32,105000.0,25.4054,25.4894,25.4054,25.4707,105000.0
2013-08-29 14:25:00,27.34,27.36,27.28,27.28,94000.0,25.4894,25.508,25.4334,25.4334,94000.0
2013-08-29 14:30:00,27.29,27.35,27.29,27.34,33400.0,25.4427,25.4987,25.4427,25.4894,33400.0
2013-08-29 14:35:00,27.35,27.38,27.29,27.29,149200.0,25.4987,25.5266,25.4427,25.4427,149200.0
2013-08-29 14:40:00,27.29,27.35,27.28,27.32,65800.0,25.4427,25.4987,25.4334,25.4707,65800.0
2013-08-29 14:45:00,27.33,27.36,27.33,27.35,63600.0,25.48,25.508,25.48,25.4987,63600.0
2013-08-29 14:50:00,27.36,27.38,27.32,27.32,113000.0,25.508,25.5266,25.4707,25.4707,113000.0
2013-08-29 14:55:00,27.32,27.36,27.32,27.35,82600.0,25.4707,25.508,25.4707,25.4987,82600.0
2013-08-29 15:00:00,27.35,27.36,27.22,27.28,142000.0,25.4987,25.508,25.3775,25.4334,142000.0
2013-08-29 15:05:00,27.28,27.3,27.23,27.29,113600.0,25.4334,25.4521,25.3868,25.4427,113600.0
2013-08-29 15:10:00,27.3,27.32,27.25,27.29,71800.0,25.4521,25.4707,25.4054,25.4427,71800.0
2013-08-29 15:15:00,27.3,27.38,27.29,27.29,181200.0,25.4521,25.5266,25.4427,25.4427,181200.0
2013-08-29 15:20:00,27.29,27.31,27.24,27.24,135600.0,25.4427,25.4614,25.3961,25.3961,135600.0
2013-08-29 15:25:00,27.25,27.27,27.14,27.16,275600.0,25.4054,25.4241,25.3029,25.3215,275600.0
2013-08-29 15:30:00,27.16,27.17,27.05,27.1,335000.0,25.3215,25.3309,25.219,25.2656,335000.0
2013-08-29 15:35:00,27.09,27.19,27.08,27.17,259400.0,25.2563,25.3495,25.247,25.3309,259400.0
2013-08-29 15:40:00,27.16,27.27,27.14,27.25,272200.0,25.3215,25.4241,25.3029,25.4054,272200.0
2013-08-29 15:45:00,27.25,27.3,27.22,27.26,234200.0,25.4054,25.4521,25.3775,25.4148,234200.0
2013-08-29 15:50:00,27.25,27.33,27.24,27.32,274800.0,25.4054,25.48,25.3961,25.4707,274800.0
2013-08-29 15:55:00,27.31,27.38,27.29,27.33,449400.0,25.4614,25.5266,25.4427,25.48,449400.0
2013-08-30 09:30:00,27.33,27.35,27.12,27.17,515800.0,25.48,25.4987,25.2842,25.3309,515800.0
2013-08-30 09:35:00,27.17,27.17,27.07,27.15,495200.0,25.3309,25.3309,25.2376,25.3122,495200.0
2013-08-30 09:40:00,27.15,27.2,26.99,27.0,263000.0,25.3122,25.3588,25.163,25.1724,263000.0
2013-08-30 09:45:00,27.02,27.18,26.97,27.02,622000.0,25.191,25.3402,25.1444,25.191,622000.0
2013-08-30 09:50:00,27.03,27.17,27.03,27.15,171000.0,25.2003,25.3309,25.2003,25.3122,171000.0
2013-08-30 09:55:00,27.13,27.16,26.99,27.04,320200.0,25.2936,25.3215,25.163,25.2097,320200.0
2013-08-30 10:00:00,27.03,27.03,26.78,26.79,560400.0,25.2003,25.2003,24.9673,24.9766,560400.0
2013-08-30 10:05:00,26.78,26.89,26.78,26.82,358000.0,24.9673,25.0698,24.9673,25.0046,358000.0
2013-08-30 10:10:00,26.82,26.84,26.74,26.78,342200.0,25.0046,25.0232,24.93,24.9673,342200.0
2013-08-30 10:15:00,26.79,26.92,26.75,26.9,303600.0,24.9766,25.0978,24.9393,25.0791,303600.0
2013-08-30 10:20:00,26.9,26.94,26.86,26.89,195800.0,25.0791,25.1164,25.0418,25.0698,195800.0
2013-08-30 10:25:00,26.89,26.9,26.8,26.8,218200.0,25.0698,25.0791,24.9859,24.9859,218200.0
2013-08-30 10:30:00,26.8,26.9,26.76,26.89,359400.0,24.9859,25.0791,24.9486,25.0698,359400.0
2013-08-30 10:35:00,26.89,26.9,26.74,26.77,488800.0,25.0698,25.0791,24.93,24.9579,488800.0
2013-08-30 10:40:00,26.77,26.77,26.63,26.65,445800.0,24.9579,24.9579,24.8274,24.8461,445800.0
2013-08-30 10:45:00,26.63,26.65,26.56,26.63,513200.0,24.8274,24.8461,24.7622,24.8274,513200.0
2013-08-30 10:50:00,26.63,26.63,26.48,26.51,307800.0,24.8274,24.8274,24.6876,24.7155,307800.0
2013-08-30 10:55:00,26.51,26.61,26.5,26.58,162600.0,24.7155,24.8088,24.7062,24.7808,162600.0
2013-08-30 11:00:00,26.58,26.67,26.52,26.66,220200.0,24.7808,24.8647,24.7249,24.8554,220200.0
2013-08-30 11:05:00,26.66,26.68,26.6,26.66,149000.0,24.8554,24.874,24.7994,24.8554,149000.0
2013-08-30 11:10:00,26.66,26.75,26.65,26.71,181000.0,24.8554,24.9393,24.8461,24.902,181000.0
2013-08-30 11:15:00,26.71,26.71,26.62,26.62,196400.0,24.902,24.902,24.8181,24.8181,196400.0
2013-08-30 11:20:00,26.62,26.65,26.58,26.62,114200.0,24.8181,24.8461,24.7808,24.8181,114200.0
2013-08-30 11:25:00,26.61,26.64,26.54,26.55,171400.0,24.8088,24.8367,24.7435,24.7528,171400.0
2013-08-30 11:30:00,26.54,26.61,26.52,26.54,181600.0,24.7435,24.8088,24.7249,24.7435,181600.0
2013-08-30 11:35:00,26.53,26.56,26.4,26.43,421000.0,24.7342,24.7622,24.613,24.641,421000.0
2013-08-30 11:40:00,26.43,26.47,26.22,26.33,544800.0,24.641,24.6782,24.4452,24.5477,544800.0
2013-08-30 11:45:00,26.33,26.42,26.32,26.4,160600.0,24.5477,24.6316,24.5384,24.613,160600.0
2013-08-30 11:50:00,26.38,26.46,26.34,26.43,102600.0,24.5943,24.6689,24.557,24.641,102600.0
2013-08-30 11:55:00,26.42,26.43,26.29,26.32,121400.0,24.6316,24.641,24.5104,24.5384,121400.0
2013-08-30 12:00:00,26.32,26.35,26.28,26.34,89400.0,24.5384,24.5664,24.5011,24.557,89400.0
2013-08-30 12:05:00,26.36,26.42,26.32,26.33,135200.0,24.5757,24.6316,24.5384,24.5477,135200.0
2013-08-30 12:10:00,26.32,26.4,26.32,26.37,173600.0,24.5384,24.613,24.5384,24.585,173600.0
2013-08-30 12:15:00,26.38,26.53,26.36,26.49,260600.0,24.5943,24.7342,24.5757,24.6969,260600.0
2013-08-30 12:20:00,26.49,26.52,26.4,26.43,118800.0,24.6969,24.7249,24.613,24.641,118800.0
2013-08-30 12:25:00,26.43,26.48,26.4,26.44,83200.0,24.641,24.6876,24.613,24.6503,83200.0
2013-08-30 12:30:00,26.43,26.45,26.35,26.35,100600.0,24.641,24.6596,24.5664,24.5664,100600.0
2013-08-30 12:35:00,26.35,26.36,26.28,26.34,202800.0,24.5664,24.5757,24.5011,24.557,202800.0
2013-08-30 12:40:00,26.34,26.35,26.28,26.33,107800.0,24.557,24.5664,24.5011,24.5477,107800.0
2013-08-30 12:45:00,26.33,26.37,26.32,26.36,117400.0,24.5477,24.585,24.5384,24.5757,117400.0
2013-08-30 12:50:00,26.35,26.38,26.32,26.34,133000.0,24.5664,24.5943,24.5384,24.557,133000.0
2013-08-30 12:55:00,26.34,26.44,26.3,26.4,221400.0,24.557,24.6503,24.5198,24.613,221400.0
2013-08-30 13:00:00,26.4,26.45,26.22,26.22,324000.0,24.613,24.6596,24.4452,24.4452,324000.0
2013-08-30 13:05:00,26.22,26.25,25.96,25.98,631200.0,24.4452,24.4731,24.2028,24.2214,631200.0
2013-08-30 13:10:00,25.98,26.31,25.95,26.26,458200.0,24.2214,24.5291,24.1934,24.4825,458200.0
2013-08-30 13:15:00,26.26,26.62,26.23,26.42,941800.0,24.4825,24.8181,24.4545,24.6316,941800.0
2013-08-30 13:20:00,26.42,26.46,26.25,26.34,326800.0,24.6316,24.6689,24.4731,24.557,326800.0
2013-08-30 13:25:00,26.34,26.39,26.23,26.38,284200.0,24.557,24.6037,24.4545,24.5943,284200.0
2013-08-30 13:30:00,26.37,26.41,26.31,26.31,131400.0,24.585,24.6223,24.5291,24.5291,131400.0
2013-08-30 13:35:00,26.31,26.38,26.28,26.28,171800.0,24.5291,24.5943,24.5011,24.5011,171800.0
2013-08-30 13:40:00,26.27,26.31,26.21,26.26,214000.0,24.4918,24.5291,24.4358,24.4825,214000.0
2013-08-30 13:45:00,26.27,26.47,26.25,26.42,301200.0,24.4918,24.6782,24.4731,24.6316,301200.0
2013-08-30 13:50:00,26.4,26.43,26.31,26.33,90000.0,24.613,24.641,24.5291,24.5477,90000.0
2013-08-30 13:55:00,26.32,26.32,26.2,26.2,134000.0,24.5384,24.5384,24.4265,24.4265,134000.0
2013-08-30 14:00:00,26.21,26.23,26.15,26.21,123600.0,24.4358,24.4545,24.3799,24.4358,123600.0
2013-08-30 14:05:00,26.22,26.29,26.2,26.21,49800.0,24.4452,24.5104,24.4265,24.4358,49800.0
2013-08-30 14:10:00,26.21,26.24,26.17,26.19,64200.0,24.4358,24.4638,24.3986,24.4172,64200.0
2013-08-30 14:15:00,26.18,26.25,26.18,26.24,81200.0,24.4079,24.4731,24.4079,24.4638,81200.0
2013-08-30 14:20:00,26.24,26.29,26.23,26.25,102000.0,24.4638,24.5104,24.4545,24.4731,102000.0
2013-08-30 14:25:00,26.25,26.25,26.2,26.21,70800.0,24.4731,24.4731,24.4265,24.4358,70800.0
2013-08-30 14:30:00,26.19,26.32,26.19,26.29,212200.0,24.4172,24.5384,24.4172,24.5104,212200.0
2013-08-30 14:35:00,26.3,26.32,26.26,26.29,175400.0,24.5198,24.5384,24.4825,24.5104,175400.0
2013-08-30 14:40:00,26.28,26.3,26.22,26.23,42400.0,24.5011,24.5198,24.4452,24.4545,42400.0
2013-08-30 14:45:00,26.23,26.26,26.19,26.25,69600.0,24.4545,24.4825,24.4172,24.4731,69600.0
2013-08-30 14:50:00,26.25,26.32,26.21,26.24,195000.0,24.4731,24.5384,24.4358,24.4638,195000.0
2013-08-30 14:55:00,26.24,26.25,26.21,26.21,174400.0,24.4638,24.4731,24.4358,24.4358,174400.0
2013-08-30 15:00:00,26.21,26.25,26.18,26.24,199800.0,24.4358,24.4731,24.4079,24.4638,199800.0
2013-08-30 15:05:00,26.23,26.24,26.11,26.15,283000.0,24.4545,24.4638,24.3426,24.3799,283000.0
2013-08-30 15:10:00,26.14,26.23,26.11,26.22,177200.0,24.3706,24.4545,24.3426,24.4452,177200.0
2013-08-30 15:15:00,26.22,26.31,26.16,26.31,662200.0,24.4452,24.5291,24.3892,24.5291,662200.0
2013-08-30 15:20:00,26.31,26.33,26.24,26.25,146400.0,24.5291,24.5477,24.4638,24.4731,146400.0
2013-08-30 15:25:00,26.25,26.25,26.17,26.2,149600.0,24.4731,24.4731,24.3986,24.4265,149600.0
2013-08-30 15:30:00,26.21,26.21,26.13,26.14,198400.0,24.4358,24.4358,24.3613,24.3706,198400.0
2013-08-30 15:35:00,26.14,26.16,26.09,26.11,209400.0,24.3706,24.3892,24.324,24.3426,209400.0
2013-08-30 15:40:00,26.13,26.13,26.0,26.01,263200.0,24.3613,24.3613,24.2401,24.2494,263200.0
2013-08-30 15:45:00,26.01,26.06,25.96,26.03,416400.0,24.2494,24.296,24.2028,24.268,416400.0
2013-08-30 15:50:00,26.02,26.04,25.93,25.95,346800.0,24.2587,24.2774,24.1748,24.1934,346800.0
2013-08-30 15:55:00,25.95,26.2,25.95,26.08,641200.0,24.1934,24.4265,24.1934,24.3146,641200.0
2013-09-03 09:30:00,27.18,27.53,27.18,27.46,1175400.0,25.3402,25.6665,25.3402,25.6012,1175400.0
2013-09-03 09:35:00,27.45,27.58,27.4,27.42,816200.0,25.5919,25.7131,25.5453,25.5639,816200.0
2013-09-03 09:40:00,27.41,27.52,27.36,27.37,533600.0,25.5546,25.6572,25.508,25.5173,533600.0
2013-09-03 09:45:00,27.37,27.45,27.22,27.26,524200.0,25.5173,25.5919,25.3775,25.4148,524200.0
2013-09-03 09:50:00,27.27,27.31,27.06,27.08,680400.0,25.4241,25.4614,25.2283,25.247,680400.0
2013-09-03 09:55:00,27.08,27.29,27.08,27.22,400600.0,25.247,25.4427,25.247,25.3775,400600.0
2013-09-03 10:00:00,27.2,27.25,27.02,27.16,589800.0,25.3588,25.4054,25.191,25.3215,589800.0
2013-09-03 10:05:00,27.17,27.22,27.04,27.1,292600.0,25.3309,25.3775,25.2097,25.2656,292600.0
2013-09-03 10:10:00,27.09,27.18,27.02,27.03,290800.0,25.2563,25.3402,25.191,25.2003,290800.0
2013-09-03 10:15:00,27.02,27.02,26.81,26.85,385200.0,25.191,25.191,24.9952,25.0325,385200.0
2013-09-03 10:20:00,26.84,26.85,26.73,26.78,307000.0,25.0232,25.0325,24.9206,24.9673,307000.0
2013-09-03 10:25:00,26.78,26.81,26.69,26.73,310200.0,24.9673,24.9952,24.8834,24.9206,310200.0
2013-09-03 10:30:00,26.72,26.9,26.68,26.87,372200.0,24.9113,25.0791,24.874,25.0512,372200.0
2013-09-03 10:35:00,26.86,26.98,26.84,26.98,253400.0,25.0418,25.1537,25.0232,25.1537,253400.0
2013-09-03 10:40:00,26.98,27.04,26.93,27.04,215200.0,25.1537,25.2097,25.1071,25.2097,215200.0
2013-09-03 10:45:00,27.04,27.1,27.02,27.06,263600.0,25.2097,25.2656,25.191,25.2283,263600.0
2013-09-03 10:50:00,27.07,27.07,26.95,26.96,91800.0,25.2376,25.2376,25.1258,25.1351,91800.0
2013-09-03 10:55:00,26.98,27.03,26.96,27.0,89200.0,25.1537,25.2003,25.1351,25.1724,89200.0
2013-09-03 11:00:00,27.0,27.09,27.0,27.02,122200.0,25.1724,25.2563,25.1724,25.191,122200.0
2013-09-03 11:05:00,27.03,27.08,27.01,27.06,61800.0,25.2003,25.247,25.1817,25.2283,61800.0
2013-09-03 11:10:00,27.07,27.13,27.06,27.12,127800.0,25.2376,25.2936,25.2283,25.2842,127800.0
2013-09-03 11:15:00,27.11,27.13,26.86,26.88,196800.0,25.2749,25.2936,25.0418,25.0605,196800.0
2013-09-03 11:20:00,26.86,26.86,26.68,26.75,784200.0,25.0418,25.0418,24.874,24.9393,784200.0
2013-09-03 11:25:00,26.75,26.76,26.58,26.61,338000.0,24.9393,24.9486,24.7808,24.8088,338000.0
2013-09-03 11:30:00,26.6,26.68,26.55,26.67,306200.0,24.7994,24.874,24.7528,24.8647,306200.0
2013-09-03 11:35:00,26.67,26.68,26.58,26.67,269600.0,24.8647,24.874,24.7808,24.8647,269600.0
2013-09-03 11:40:00,26.67,26.7,26.63,26.66,301400.0,24.8647,24.8927,24.8274,24.8554,301400.0
2013-09-03 11:45:00,26.66,26.68,26.5,26.67,423400.0,24.8554,24.874,24.7062,24.8647,423400.0
2013-09-03 11:50:00,26.67,26.68,26.61,26.65,179800.0,24.8647,24.874,24.8088,24.8461,179800.0
2013-09-03 11:55:00,26.65,26.65,26.56,26.58,218600.0,24.8461,24.8461,24.7622,24.7808,218600.0
2013-09-03 12:00:00,26.58,26.59,26.53,26.55,158000.0,24.7808,24.7901,24.7342,24.7528,158000.0
2013-09-03 12:05:00,26.55,26.68,26.53,26.67,229800.0,24.7528,24.874,24.7342,24.8647,229800.0
2013-09-03 12:10:00,26.67,26.7,26.58,26.6,319800.0,24.8647,24.8927,24.7808,24.7994,319800.0
2013-09-03 12:15:00,26.62,26.64,26.51,26.51,323800.0,24.8181,24.8367,24.7155,24.7155,323800.0
2013-09-03 12:20:00,26.51,26.59,26.49,26.58,408600.0,24.7155,24.7901,24.6969,24.7808,408600.0
2013-09-03 12:25:00,26.58,26.64,26.57,26.61,308000.0,24.7808,24.8367,24.7715,24.8088,308000.0
2013-09-03 12:30:00,26.62,26.64,26.58,26.61,149000.0,24.8181,24.8367,24.7808,24.8088,149000.0
2013-09-03 12:35:00,26.61,26.63,26.55,26.6,136400.0,24.8088,24.8274,24.7528,24.7994,136400.0
2013-09-03 12:40:00,26.59,26.59,26.5,26.51,190200.0,24.7901,24.7901,24.7062,24.7155,190200.0
2013-09-03 12:45:00,26.52,26.54,26.4,26.48,452000.0,24.7249,24.7435,24.613,24.6876,452000.0
2013-09-03 12:50:00,26.48,26.48,26.43,26.47,130800.0,24.6876,24.6876,24.641,24.6782,130800.0
2013-09-03 12:55:00,26.47,26.47,26.35,26.36,268200.0,24.6782,24.6782,24.5664,24.5757,268200.0
2013-09-03 13:00:00,26.36,26.36,26.28,26.29,321200.0,24.5757,24.5757,24.5011,24.5104,321200.0
2013-09-03 13:05:00,26.29,26.41,26.27,26.41,238600.0,24.5104,24.6223,24.4918,24.6223,238600.0
2013-09-03 13:10:00,26.39,26.48,26.37,26.41,299000.0,24.6037,24.6876,24.585,24.6223,299000.0
2013-09-03 13:15:00,26.4,26.4,26.28,26.29,191600.0,24.613,24.613,24.5011,24.5104,191600.0
2013-09-03 13:20:00,26.3,26.39,26.27,26.36,286800.0,24.5198,24.6037,24.4918,24.5757,286800.0
2013-09-03 13:25:00,26.36,26.43,26.35,26.42,110600.0,24.5757,24.641,24.5664,24.6316,110600.0
2013-09-03 13:30:00,26.42,26.43,26.34,26.37,134200.0,24.6316,24.641,24.557,24.585,134200.0
2013-09-03 13:35:00,26.37,26.42,26.35,26.35,123800.0,24.585,24.6316,24.5664,24.5664,123800.0
2013-09-03 13:40:00,26.36,26.41,26.29,26.29,147800.0,24.5757,24.6223,24.5104,24.5104,147800.0
2013-09-03 13:45:00,26.29,26.29,26.14,26.16,350600.0,24.5104,24.5104,24.3706,24.3892,350600.0
2013-09-03 13:50:00,26.16,26.18,26.1,26.15,500600.0,24.3892,24.4079,24.3333,24.3799,500600.0
2013-09-03 13:55:00,26.15,26.18,26.05,26.08,360600.0,24.3799,24.4079,24.2867,24.3146,360600.0
2013-09-03 14:00:00,26.09,26.14,26.04,26.11,368000.0,24.324,24.3706,24.2774,24.3426,368000.0
2013-09-03 14:05:00,26.11,26.13,26.06,26.08,144400.0,24.3426,24.3613,24.296,24.3146,144400.0
2013-09-03 14:10:00,26.09,26.17,26.08,26.13,164200.0,24.324,24.3986,24.3146,24.3613,164200.0
2013-09-03 14:15:00,26.14,26.17,26.05,26.08,195000.0,24.3706,24.3986,24.2867,24.3146,195000.0
2013-09-03 14:20:00,26.07,26.07,25.91,26.0,461000.0,24.3053,24.3053,24.1562,24.2401,461000.0
2013-09-03 14:25:00,26.0,26.04,25.85,26.03,353800.0,24.2401,24.2774,24.1002,24.268,353800.0
2013-09-03 14:30:00,26.03,26.07,25.97,25.99,236200.0,24.268,24.3053,24.2121,24.2307,236200.0
2013-09-03 14:35:00,25.99,26.02,25.94,25.99,109000.0,24.2307,24.2587,24.1841,24.2307,109000.0
2013-09-03 14:40:00,25.98,26.02,25.91,25.95,148400.0,24.2214,24.2587,24.1562,24.1934,148400.0
2013-09-03 14:45:00,25.96,26.03,25.89,26.0,295000.0,24.2028,24.268,24.1375,24.2401,295000.0
2013-09-03 14:50:00,26.0,26.1,25.92,26.06,402800.0,24.2401,24.3333,24.1655,24.296,402800.0
2013-09-03 14:55:00,26.06,26.17,26.05,26.17,199800.0,24.296,24.3986,24.2867,24.3986,199800.0
2013-09-03 15:00:00,26.16,26.33,26.15,26.33,743600.0,24.3892,24.5477,24.3799,24.5477,743600.0
2013-09-03 15:05:00,26.33,26.5,26.3,26.42,706600.0,24.5477,24.7062,24.5198,24.6316,706600.0
2013-09-03 15:10:00,26.42,26.46,26.35,26.38,259600.0,24.6316,24.6689,24.5664,24.5943,259600.0
2013-09-03 15:15:00,26.39,26.43,26.34,26.35,321600.0,24.6037,24.641,24.557,24.5664,321600.0
2013-09-03 15:20:00,26.34,26.41,26.31,26.31,216000.0,24.557,24.6223,24.5291,24.5291,216000.0
2013-09-03 15:25:00,26.31,26.38,26.3,26.33,140000.0,24.5291,24.5943,24.5198,24.5477,140000.0
2013-09-03 15:30:00,26.35,26.48,26.35,26.48,362200.0,24.5664,24.6876,24.5664,24.6876,362200.0
2013-09-03 15:35:00,26.48,26.58,26.41,26.58,319400.0,24.6876,24.7808,24.6223,24.7808,319400.0
2013-09-03 15:40:00,26.58,26.64,26.53,26.6,506800.0,24.7808,24.8367,24.7342,24.7994,506800.0
2013-09-03 15:45:00,26.59,26.64,26.39,26.45,757800.0,24.7901,24.8367,24.6037,24.6596,757800.0
2013-09-03 15:50:00,26.45,26.54,26.43,26.54,315200.0,24.6596,24.7435,24.641,24.7435,315200.0
2013-09-03 15:55:00,26.54,26.57,26.45,26.56,534400.0,24.7435,24.7715,24.6596,24.7622,534400.0
2013-09-04 09:30:00,26.65,26.68,26.52,26.52,633200.0,24.8461,24.874,24.7249,24.7249,633200.0
2013-09-04 09:35:00,26.52,26.53,26.33,26.46,335400.0,24.7249,24.7342,24.5477,24.6689,335400.0
2013-09-04 09:40:00,26.46,26.67,26.43,26.66,459200.0,24.6689,24.8647,24.641,24.8554,459200.0
2013-09-04 09:45:00,26.66,26.77,26.62,26.74,589800.0,24.8554,24.9579,24.8181,24.93,589800.0
2013-09-04 09:50:00,26.75,26.83,26.74,26.77,372800.0,24.9393,25.0139,24.93,24.9579,372800.0
2013-09-04 09:55:00,26.77,26.78,26.68,26.69,165400.0,24.9579,24.9673,24.874,24.8834,165400.0
2013-09-04 10:00:00,26.7,26.88,26.7,26.84,623200.0,24.8927,25.0605,24.8927,25.0232,623200.0
2013-09-04 10:05:00,26.85,26.94,26.83,26.87,303400.0,25.0325,25.1164,25.0139,25.0512,303400.0
2013-09-04 10:10:00,26.88,26.97,26.88,26.93,238200.0,25.0605,25.1444,25.0605,25.1071,238200.0
2013-09-04 10:15:00,26.93,26.98,26.9,26.91,230200.0,25.1071,25.1537,25.0791,25.0885,230200.0
2013-09-04 10:20:00,26.91,26.98,26.89,26.97,206200.0,25.0885,25.1537,25.0698,25.1444,206200.0
2013-09-04 10:25:00,26.96,27.02,26.93,27.01,342000.0,25.1351,25.191,25.1071,25.1817,342000.0
2013-09-04 10:30:00,27.0,27.01,26.93,26.98,198600.0,25.1724,25.1817,25.1071,25.1537,198600.0
2013-09-04 10:35:00,26.97,27.05,26.95,27.05,186600.0,25.1444,25.219,25.1258,25.219,186600.0
2013-09-04 10:40:00,27.05,27.07,27.0,27.04,159400.0,25.219,25.2376,25.1724,25.2097,159400.0
2013-09-04 10:45:00,27.04,27.09,27.02,27.03,209000.0,25.2097,25.2563,25.191,25.2003,209000.0
2013-09-04 10:50:00,27.04,27.13,27.04,27.08,217600.0,25.2097,25.2936,25.2097,25.247,217600.0
2013-09-04 10:55:00,27.08,27.09,27.0,27.05,151200.0,25.247,25.2563,25.1724,25.219,151200.0
2013-09-04 11:00:00,27.04,27.15,27.03,27.12,205800.0,25.2097,25.3122,25.2003,25.2842,205800.0
2013-09-04 11:05:00,27.13,27.18,27.13,27.17,146800.0,25.2936,25.3402,25.2936,25.3309,146800.0
2013-09-04 11:10:00,27.17,27.19,27.13,27.13,192000.0,25.3309,25.3495,25.2936,25.2936,192000.0
2013-09-04 11:15:00,27.13,27.16,27.11,27.13,195800.0,25.2936,25.3215,25.2749,25.2936,195800.0
2013-09-04 11:20:00,27.12,27.13,27.08,27.08,221200.0,25.2842,25.2936,25.247,25.247,221200.0
2013-09-04 11:25:00,27.08,27.13,27.07,27.12,171800.0,25.247,25.2936,25.2376,25.2842,171800.0
2013-09-04 11:30:00,27.12,27.16,27.11,27.16,275600.0,25.2842,25.3215,25.2749,25.3215,275600.0
2013-09-04 11:35:00,27.16,27.16,27.12,27.15,106400.0,25.3215,25.3215,25.2842,25.3122,106400.0
2013-09-04 11:40:00,27.16,27.2,27.14,27.17,271200.0,25.3215,25.3588,25.3029,25.3309,271200.0
2013-09-04 11:45:00,27.19,27.2,27.16,27.18,58000.0,25.3495,25.3588,25.3215,25.3402,58000.0
2013-09-04 11:50:00,27.18,27.25,27.18,27.24,198000.0,25.3402,25.4054,25.3402,25.3961,198000.0
2013-09-04 11:55:00,27.24,27.29,27.21,27.28,238000.0,25.3961,25.4427,25.3682,25.4334,238000.0
2013-09-04 12:00:00,27.29,27.3,27.22,27.23,185000.0,25.4427,25.4521,25.3775,25.3868,185000.0
2013-09-04 12:05:00,27.23,27.27,27.23,27.25,138400.0,25.3868,25.4241,25.3868,25.4054,138400.0
2013-09-04 12:10:00,27.25,27.29,27.21,27.21,211600.0,25.4054,25.4427,25.3682,25.3682,211600.0
2013-09-04 12:15:00,27.22,27.22,27.17,27.21,144400.0,25.3775,25.3775,25.3309,25.3682,144400.0
2013-09-04 12:20:00,27.21,27.22,27.15,27.17,154000.0,25.3682,25.3775,25.3122,25.3309,154000.0
2013-09-04 12:25:00,27.17,27.2,27.16,27.18,144800.0,25.3309,25.3588,25.3215,25.3402,144800.0
2013-09-04 12:30:00,27.18,27.25,27.18,27.2,264400.0,25.3402,25.4054,25.3402,25.3588,264400.0
2013-09-04 12:35:00,27.2,27.23,27.18,27.23,136400.0,25.3588,25.3868,25.3402,25.3868,136400.0
2013-09-04 12:40:00,27.23,27.23,27.15,27.17,155600.0,25.3868,25.3868,25.3122,25.3309,155600.0
2013-09-04 12:45:00,27.16,27.19,27.11,27.17,139000.0,25.3215,25.3495,25.2749,25.3309,139000.0
2013-09-04 12:50:00,27.18,27.19,27.09,27.1,185000.0,25.3402,25.3495,25.2563,25.2656,185000.0
2013-09-04 12:55:00,27.1,27.13,27.07,27.11,144600.0,25.2656,25.2936,25.2376,25.2749,144600.0
2013-09-04 13:00:00,27.11,27.13,27.07,27.13,119000.0,25.2749,25.2936,25.2376,25.2936,119000.0
2013-09-04 13:05:00,27.12,27.14,27.11,27.14,88200.0,25.2842,25.3029,25.2749,25.3029,88200.0
2013-09-04 13:10:00,27.14,27.17,27.14,27.16,66200.0,25.3029,25.3309,25.3029,25.3215,66200.0
2013-09-04 13:15:00,27.15,27.24,27.15,27.23,159800.0,25.3122,25.3961,25.3122,25.3868,159800.0
2013-09-04 13:20:00,27.22,27.26,27.22,27.25,163000.0,25.3775,25.4148,25.3775,25.4054,163000.0
2013-09-04 13:25:00,27.25,27.27,27.21,27.24,192600.0,25.4054,25.4241,25.3682,25.3961,192600.0
2013-09-04 13:30:00,27.25,27.25,27.17,27.18,122200.0,25.4054,25.4054,25.3309,25.3402,122200.0
2013-09-04 13:35:00,27.17,27.22,27.11,27.15,252400.0,25.3309,25.3775,25.2749,25.3122,252400.0
2013-09-04 13:40:00,27.15,27.18,27.13,27.16,72200.0,25.3122,25.3402,25.2936,25.3215,72200.0
2013-09-04 13:45:00,27.16,27.17,27.1,27.14,158800.0,25.3215,25.3309,25.2656,25.3029,158800.0
2013-09-04 13:50:00,27.13,27.13,27.06,27.07,165000.0,25.2936,25.2936,25.2283,25.2376,165000.0
2013-09-04 13:55:00,27.07,27.09,27.07,27.09,47600.0,25.2376,25.2563,25.2376,25.2563,47600.0
2013-09-04 14:00:00,27.09,27.17,27.08,27.15,127200.0,25.2563,25.3309,25.247,25.3122,127200.0
2013-09-04 14:05:00,27.15,27.18,27.07,27.08,126000.0,25.3122,25.3402,25.2376,25.247,126000.0
2013-09-04 14:10:00,27.08,27.17,27.08,27.16,74800.0,25.247,25.3309,25.247,25.3215,74800.0
2013-09-04 14:15:00,27.15,27.18,27.11,27.16,101000.0,25.3122,25.3402,25.2749,25.3215,101000.0
2013-09-04 14:20:00,27.16,27.18,27.15,27.17,126000.0,25.3215,25.3402,25.3122,25.3309,126000.0
2013-09-04 14:25:00,27.17,27.18,27.15,27.16,291800.0,25.3309,25.3402,25.3122,25.3215,291800.0
2013-09-04 14:30:00,27.17,27.17,27.14,27.15,115800.0,25.3309,25.3309,25.3029,25.3122,115800.0
2013-09-04 14:35:00,27.15,27.16,27.11,27.11,129400.0,25.3122,25.3215,25.2749,25.2749,129400.0
2013-09-04 14:40:00,27.11,27.2,27.11,27.18,95400.0,25.2749,25.3588,25.2749,25.3402,95400.0
2013-09-04 14:45:00,27.19,27.19,27.15,27.15,50000.0,25.3495,25.3495,25.3122,25.3122,50000.0
2013-09-04 14:50:00,27.14,27.17,27.14,27.17,117000.0,25.3029,25.3309,25.3029,25.3309,117000.0
2013-09-04 14:55:00,27.18,27.22,27.16,27.16,239000.0,25.3402,25.3775,25.3215,25.3215,239000.0
2013-09-04 15:00:00,27.16,27.18,27.11,27.14,175600.0,25.3215,25.3402,25.2749,25.3029,175600.0
2013-09-04 15:05:00,27.14,27.17,27.11,27.17,84800.0,25.3029,25.3309,25.2749,25.3309,84800.0
2013-09-04 15:10:00,27.17,27.18,27.14,27.18,122800.0,25.3309,25.3402,25.3029,25.3402,122800.0
2013-09-04 15:15:00,27.18,27.23,27.14,27.21,128000.0,25.3402,25.3868,25.3029,25.3682,128000.0
2013-09-04 15:20:00,27.2,27.22,27.04,27.07,239200.0,25.3588,25.3775,25.2097,25.2376,239200.0
2013-09-04 15:25:00,27.06,27.13,27.04,27.09,298000.0,25.2283,25.2936,25.2097,25.2563,298000.0
2013-09-04 15:30:00,27.1,27.14,27.06,27.11,273600.0,25.2656,25.3029,25.2283,25.2749,273600.0
2013-09-04 15:35:00,27.1,27.12,27.03,27.03,186600.0,25.2656,25.2842,25.2003,25.2003,186600.0
2013-09-04 15:40:00,27.03,27.11,27.0,27.1,240600.0,25.2003,25.2749,25.1724,25.2656,240600.0
2013-09-04 15:45:00,27.11,27.18,27.1,27.17,461000.0,25.2749,25.3402,25.2656,25.3309,461000.0
2013-09-04 15:50:00,27.17,27.18,27.13,27.16,219200.0,25.3309,25.3402,25.2936,25.3215,219200.0
2013-09-04 15:55:00,27.17,27.25,27.11,27.25,673600.0,25.3309,25.4054,25.2749,25.4054,673600.0
2013-09-05 09:30:00,27.34,27.39,27.25,27.38,514000.0,25.4894,25.536,25.4054,25.5266,514000.0
2013-09-05 09:35:00,27.4,27.5,27.37,27.48,582800.0,25.5453,25.6385,25.5173,25.6199,582800.0
2013-09-05 09:40:00,27.49,27.5,27.41,27.47,236800.0,25.6292,25.6385,25.5546,25.6106,236800.0
2013-09-05 09:45:00,27.48,27.65,27.48,27.58,735400.0,25.6199,25.7784,25.6199,25.7131,735400.0
2013-09-05 09:50:00,27.59,27.6,27.5,27.58,471400.0,25.7224,25.7318,25.6385,25.7131,471400.0
2013-09-05 09:55:00,27.57,27.61,27.54,27.57,243600.0,25.7038,25.7411,25.6758,25.7038,243600.0
2013-09-05 10:00:00,27.59,27.63,27.42,27.43,455200.0,25.7224,25.7597,25.5639,25.5733,455200.0
2013-09-05 10:05:00,27.43,27.55,27.43,27.51,267200.0,25.5733,25.6851,25.5733,25.6478,267200.0
2013-09-05 10:10:00,27.5,27.57,27.48,27.55,174000.0,25.6385,25.7038,25.6199,25.6851,174000.0
2013-09-05 10:15:00,27.56,27.63,27.56,27.58,209600.0,25.6945,25.7597,25.6945,25.7131,209600.0
2013-09-05 10:20:00,27.58,27.58,27.43,27.5,228200.0,25.7131,25.7131,25.5733,25.6385,228200.0
2013-09-05 10:25:00,27.5,27.61,27.5,27.55,207800.0,25.6385,25.7411,25.6385,25.6851,207800.0
2013-09-05 10:30:00,27.55,27.55,27.27,27.31,349600.0,25.6851,25.6851,25.4241,25.4614,349600.0
2013-09-05 10:35:00,27.32,27.35,27.25,27.32,296800.0,25.4707,25.4987,25.4054,25.4707,296800.0
2013-09-05 10:40:00,27.33,27.33,27.27,27.3,172800.0,25.48,25.48,25.4241,25.4521,172800.0
2013-09-05 10:45:00,27.29,27.29,27.18,27.22,280800.0,25.4427,25.4427,25.3402,25.3775,280800.0
2013-09-05 10:50:00,27.21,27.35,27.21,27.3,268600.0,25.3682,25.4987,25.3682,25.4521,268600.0
2013-09-05 10:55:00,27.29,27.32,27.22,27.25,145400.0,25.4427,25.4707,25.3775,25.4054,145400.0
2013-09-05 11:00:00,27.24,27.36,27.23,27.34,184800.0,25.3961,25.508,25.3868,25.4894,184800.0
2013-09-05 11:05:00,27.34,27.4,27.3,27.4,182800.0,25.4894,25.5453,25.4521,25.5453,182800.0
2013-09-05 11:10:00,27.41,27.48,27.4,27.43,223000.0,25.5546,25.6199,25.5453,25.5733,223000.0
2013-09-05 11:15:00,27.43,27.47,27.42,27.44,101800.0,25.5733,25.6106,25.5639,25.5826,101800.0
2013-09-05 11:20:00,27.46,27.46,27.36,27.39,118600.0,25.6012,25.6012,25.508,25.536,118600.0
2013-09-05 11:25:00,27.4,27.5,27.38,27.43,217000.0,25.5453,25.6385,25.5266,25.5733,217000.0
2013-09-05 11:30:00,27.43,27.48,27.41,27.48,149400.0,25.5733,25.6199,25.5546,25.6199,149400.0
2013-09-05 11:35:00,27.48,27.54,27.45,27.45,190000.0,25.6199,25.6758,25.5919,25.5919,190000.0
2013-09-05 11:40:00,27.45,27.5,27.45,27.49,92600.0,25.5919,25.6385,25.5919,25.6292,92600.0
2013-09-05 11:45:00,27.5,27.56,27.48,27.54,204000.0,25.6385,25.6945,25.6199,25.6758,204000.0
2013-09-05 11:50:00,27.55,27.56,27.49,27.53,72200.0,25.6851,25.6945,25.6292,25.6665,72200.0
2013-09-05 11:55:00,27.54,27.56,27.5,27.53,142800.0,25.6758,25.6945,25.6385,25.6665,142800.0
2013-09-05 12:00:00,27.52,27.55,27.51,27.53,107600.0,25.6572,25.6851,25.6478,25.6665,107600.0
2013-09-05 12:05:00,27.53,27.54,27.49,27.52,151800.0,25.6665,25.6758,25.6292,25.6572,151800.0
2013-09-05 12:10:00,27.52,27.53,27.45,27.47,110800.0,25.6572,25.6665,25.5919,25.6106,110800.0
2013-09-05 12:15:00,27.46,27.48,27.42,27.43,207000.0,25.6012,25.6199,25.5639,25.5733,207000.0
2013-09-05 12:20:00,27.43,27.5,27.43,27.47,87200.0,25.5733,25.6385,25.5733,25.6106,87200.0
2013-09-05 12:25:00,27.46,27.49,27.43,27.47,46200.0,25.6012,25.6292,25.5733,25.6106,46200.0
2013-09-05 12:30:00,27.47,27.48,27.42,27.46,140000.0,25.6106,25.6199,25.5639,25.6012,140000.0
2013-09-05 12:35:00,27.47,27.48,27.43,27.45,87000.0,25.6106,25.6199,25.5733,25.5919,87000.0
2013-09-05 12:40:00,27.45,27.51,27.44,27.51,101400.0,25.5919,25.6478,25.5826,25.6478,101400.0
2013-09-05 12:45:00,27.52,27.55,27.52,27.53,115800.0,25.6572,25.6851,25.6572,25.6665,115800.0
2013-09-05 12:50:00,27.53,27.57,27.52,27.54,107800.0,25.6665,25.7038,25.6572,25.6758,107800.0
2013-09-05 12:55:00,27.54,27.54,27.5,27.5,41400.0,25.6758,25.6758,25.6385,25.6385,41400.0
2013-09-05 13:00:00,27.5,27.55,27.49,27.54,69200.0,25.6385,25.6851,25.6292,25.6758,69200.0
2013-09-05 13:05:00,27.54,27.54,27.49,27.5,43800.0,25.6758,25.6758,25.6292,25.6385,43800.0
2013-09-05 13:10:00,27.49,27.49,27.41,27.43,113400.0,25.6292,25.6292,25.5546,25.5733,113400.0
2013-09-05 13:15:00,27.43,27.47,27.41,27.47,111000.0,25.5733,25.6106,25.5546,25.6106,111000.0
2013-09-05 13:20:00,27.46,27.55,27.46,27.55,101600.0,25.6012,25.6851,25.6012,25.6851,101600.0
2013-09-05 13:25:00,27.54,27.54,27.52,27.54,47200.0,25.6758,25.6758,25.6572,25.6758,47200.0
2013-09-05 13:30:00,27.54,27.57,27.53,27.54,69000.0,25.6758,25.7038,25.6665,25.6758,69000.0
2013-09-05 13:35:00,27.53,27.57,27.53,27.55,39400.0,25.6665,25.7038,25.6665,25.6851,39400.0
2013-09-05 13:40:00,27.55,27.61,27.53,27.61,148400.0,25.6851,25.7411,25.6665,25.7411,148400.0
2013-09-05 13:45:00,27.61,27.7,27.61,27.64,384000.0,25.7411,25.825,25.7411,25.769,384000.0
2013-09-05 13:50:00,27.65,27.66,27.57,27.57,160600.0,25.7784,25.7877,25.7038,25.7038,160600.0
2013-09-05 13:55:00,27.58,27.6,27.53,27.58,131200.0,25.7131,25.7318,25.6665,25.7131,131200.0
2013-09-05 14:00:00,27.56,27.61,27.53,27.59,130400.0,25.6945,25.7411,25.6665,25.7224,130400.0
2013-09-05 14:05:00,27.58,27.61,27.57,27.61,56800.0,25.7131,25.7411,25.7038,25.7411,56800.0
2013-09-05 14:10:00,27.61,27.61,27.58,27.6,43800.0,25.7411,25.7411,25.7131,25.7318,43800.0
2013-09-05 14:15:00,27.6,27.65,27.6,27.61,99200.0,25.7318,25.7784,25.7318,25.7411,99200.0
2013-09-05 14:20:00,27.62,27.62,27.57,27.6,65600.0,25.7504,25.7504,25.7038,25.7318,65600.0
2013-09-05 14:25:00,27.58,27.61,27.56,27.61,109600.0,25.7131,25.7411,25.6945,25.7411,109600.0
2013-09-05 14:30:00,27.61,27.66,27.61,27.65,110000.0,25.7411,25.7877,25.7411,25.7784,110000.0
2013-09-05 14:35:00,27.64,27.66,27.63,27.65,92000.0,25.769,25.7877,25.7597,25.7784,92000.0
2013-09-05 14:40:00,27.65,27.66,27.61,27.63,99000.0,25.7784,25.7877,25.7411,25.7597,99000.0
2013-09-05 14:45:00,27.63,27.64,27.58,27.61,80800.0,25.7597,25.769,25.7131,25.7411,80800.0
2013-09-05 14:50:00,27.61,27.71,27.61,27.7,155000.0,25.7411,25.8343,25.7411,25.825,155000.0
2013-09-05 14:55:00,27.7,27.7,27.65,27.68,77200.0,25.825,25.825,25.7784,25.8063,77200.0
2013-09-05 15:00:00,27.68,27.7,27.65,27.66,51000.0,25.8063,25.825,25.7784,25.7877,51000.0
2013-09-05 15:05:00,27.67,27.67,27.61,27.63,62000.0,25.797,25.797,25.7411,25.7597,62000.0
2013-09-05 15:10:00,27.64,27.67,27.61,27.65,117000.0,25.769,25.797,25.7411,25.7784,117000.0
2013-09-05 15:15:00,27.65,27.65,27.6,27.64,89000.0,25.7784,25.7784,25.7318,25.769,89000.0
2013-09-05 15:20:00,27.63,27.64,27.59,27.61,79800.0,25.7597,25.769,25.7224,25.7411,79800.0
2013-09-05 15:25:00,27.61,27.64,27.6,27.63,59000.0,25.7411,25.769,25.7318,25.7597,59000.0
2013-09-05 15:30:00,27.63,27.65,27.58,27.6,222600.0,25.7597,25.7784,25.7131,25.7318,222600.0
2013-09-05 15:35:00,27.59,27.61,27.57,27.59,121200.0,25.7224,25.7411,25.7038,25.7224,121200.0
2013-09-05 15:40:00,27.58,27.61,27.58,27.58,81600.0,25.7131,25.7411,25.7131,25.7131,81600.0
2013-09-05 15:45:00,27.58,27.59,27.54,27.57,208600.0,25.7131,25.7224,25.6758,25.7038,208600.0
2013-09-05 15:50:00,27.57,27.59,27.46,27.46,221600.0,25.7038,25.7224,25.6012,25.6012,221600.0
2013-09-05 15:55:00,27.45,27.49,27.41,27.43,306800.0,25.5919,25.6292,25.5546,25.5733,306800.0
2013-09-06 09:30:00,27.86,27.91,27.73,27.81,558000.0,25.9742,26.0208,25.853,25.9275,558000.0
2013-09-06 09:35:00,27.81,27.96,27.63,27.66,582200.0,25.9275,26.0674,25.7597,25.7877,582200.0
2013-09-06 09:40:00,27.66,27.68,27.19,27.23,1275800.0,25.7877,25.8063,25.3495,25.3868,1275800.0
2013-09-06 09:45:00,27.23,27.23,26.73,27.03,2103400.0,25.3868,25.3868,24.9206,25.2003,2103400.0
2013-09-06 09:50:00,27.03,27.06,26.9,26.98,758000.0,25.2003,25.2283,25.0791,25.1537,758000.0
2013-09-06 09:55:00,26.98,27.01,26.86,26.96,520000.0,25.1537,25.1817,25.0418,25.1351,520000.0
2013-09-06 10:00:00,26.96,26.97,26.29,26.38,1425600.0,25.1351,25.1444,24.5104,24.5943,1425600.0
2013-09-06 10:05:00,26.38,26.76,26.34,26.76,1037200.0,24.5943,24.9486,24.557,24.9486,1037200.0
2013-09-06 10:10:00,26.75,26.8,26.68,26.75,688800.0,24.9393,24.9859,24.874,24.9393,688800.0
2013-09-06 10:15:00,26.76,27.09,26.76,27.01,929200.0,24.9486,25.2563,24.9486,25.1817,929200.0
2013-09-06 10:20:00,27.03,27.15,27.0,27.09,711000.0,25.2003,25.3122,25.1724,25.2563,711000.0
2013-09-06 10:25:00,27.08,27.22,27.02,27.19,620200.0,25.247,25.3775,25.191,25.3495,620200.0
2013-09-06 10:30:00,27.2,27.36,27.2,27.36,570600.0,25.3588,25.508,25.3588,25.508,570600.0
2013-09-06 10:35:00,27.36,27.42,27.27,27.29,425600.0,25.508,25.5639,25.4241,25.4427,425600.0
2013-09-06 10:40:00,27.29,27.62,27.29,27.61,894800.0,25.4427,25.7504,25.4427,25.7411,894800.0
2013-09-06 10:45:00,27.61,27.73,27.6,27.63,611400.0,25.7411,25.853,25.7318,25.7597,611400.0
2013-09-06 10:50:00,27.63,27.68,27.61,27.64,239800.0,25.7597,25.8063,25.7411,25.769,239800.0
2013-09-06 10:55:00,27.64,27.77,27.63,27.72,429800.0,25.769,25.8902,25.7597,25.8436,429800.0
2013-09-06 11:00:00,27.73,27.85,27.73,27.82,527000.0,25.853,25.9648,25.853,25.9369,527000.0
2013-09-06 11:05:00,27.82,27.88,27.79,27.81,291000.0,25.9369,25.9928,25.9089,25.9275,291000.0
2013-09-06 11:10:00,27.82,27.86,27.79,27.84,283200.0,25.9369,25.9742,25.9089,25.9555,283200.0
2013-09-06 11:15:00,27.84,27.92,27.75,27.77,454000.0,25.9555,26.0301,25.8716,25.8902,454000.0
2013-09-06 11:20:00,27.76,27.86,27.75,27.81,193800.0,25.8809,25.9742,25.8716,25.9275,193800.0
2013-09-06 11:25:00,27.82,27.86,27.79,27.82,187800.0,25.9369,25.9742,25.9089,25.9369,187800.0
2013-09-06 11:30:00,27.83,27.87,27.77,27.86,254200.0,25.9462,25.9835,25.8902,25.9742,254200.0
2013-09-06 11:35:00,27.86,27.89,27.84,27.86,205000.0,25.9742,26.0021,25.9555,25.9742,205000.0
2013-09-06 11:40:00,27.85,27.91,27.79,27.83,303000.0,25.9648,26.0208,25.9089,25.9462,303000.0
2013-09-06 11:45:00,27.83,27.85,27.81,27.83,108200.0,25.9462,25.9648,25.9275,25.9462,108200.0
2013-09-06 11:50:00,27.83,27.83,27.76,27.81,195400.0,25.9462,25.9462,25.8809,25.9275,195400.0
2013-09-06 11:55:00,27.8,27.86,27.77,27.84,147000.0,25.9182,25.9742,25.8902,25.9555,147000.0
2013-09-06 12:00:00,27.84,27.9,27.81,27.84,144400.0,25.9555,26.0114,25.9275,25.9555,144400.0
2013-09-06 12:05:00,27.85,27.85,27.8,27.81,111000.0,25.9648,25.9648,25.9182,25.9275,111000.0
2013-09-06 12:10:00,27.81,27.85,27.8,27.84,56600.0,25.9275,25.9648,25.9182,25.9555,56600.0
2013-09-06 12:15:00,27.84,27.88,27.83,27.86,52800.0,25.9555,25.9928,25.9462,25.9742,52800.0
2013-09-06 12:20:00,27.86,27.87,27.81,27.81,85400.0,25.9742,25.9835,25.9275,25.9275,85400.0
2013-09-06 12:25:00,27.82,27.82,27.77,27.8,110200.0,25.9369,25.9369,25.8902,25.9182,110200.0
2013-09-06 12:30:00,27.8,27.83,27.79,27.81,106000.0,25.9182,25.9462,25.9089,25.9275,106000.0
2013-09-06 12:35:00,27.81,27.83,27.72,27.73,137000.0,25.9275,25.9462,25.8436,25.853,137000.0
2013-09-06 12:40:00,27.73,27.74,27.66,27.72,187000.0,25.853,25.8623,25.7877,25.8436,187000.0
2013-09-06 12:45:00,27.72,27.72,27.67,27.7,79000.0,25.8436,25.8436,25.797,25.825,79000.0
2013-09-06 12:50:00,27.7,27.74,27.68,27.74,90800.0,25.825,25.8623,25.8063,25.8623,90800.0
2013-09-06 12:55:00,27.74,27.8,27.74,27.78,118200.0,25.8623,25.9182,25.8623,25.8996,118200.0
2013-09-06 13:00:00,27.79,27.85,27.78,27.84,102000.0,25.9089,25.9648,25.8996,25.9555,102000.0
2013-09-06 13:05:00,27.85,27.88,27.83,27.84,97600.0,25.9648,25.9928,25.9462,25.9555,97600.0
2013-09-06 13:10:00,27.83,27.85,27.79,27.8,60000.0,25.9462,25.9648,25.9089,25.9182,60000.0
2013-09-06 13:15:00,27.81,27.85,27.77,27.85,107800.0,25.9275,25.9648,25.8902,25.9648,107800.0
2013-09-06 13:20:00,27.85,27.86,27.75,27.75,92800.0,25.9648,25.9742,25.8716,25.8716,92800.0
2013-09-06 13:25:00,27.75,27.83,27.75,27.79,98200.0,25.8716,25.9462,25.8716,25.9089,98200.0
2013-09-06 13:30:00,27.79,27.83,27.75,27.83,82400.0,25.9089,25.9462,25.8716,25.9462,82400.0
2013-09-06 13:35:00,27.82,27.82,27.78,27.79,46600.0,25.9369,25.9369,25.8996,25.9089,46600.0
2013-09-06 13:40:00,27.78,27.85,27.76,27.82,91800.0,25.8996,25.9648,25.8809,25.9369,91800.0
2013-09-06 13:45:00,27.82,27.93,27.79,27.93,298600.0,25.9369,26.0394,25.9089,26.0394,298600.0
2013-09-06 13:50:00,27.93,28.0,27.92,27.95,542200.0,26.0394,26.1047,26.0301,26.0581,542200.0
2013-09-06 13:55:00,27.95,27.96,27.91,27.92,146600.0,26.0581,26.0674,26.0208,26.0301,146600.0
2013-09-06 14:00:00,27.92,27.97,27.92,27.93,123600.0,26.0301,26.0767,26.0301,26.0394,123600.0
2013-09-06 14:05:00,27.93,27.99,27.92,27.95,124600.0,26.0394,26.0954,26.0301,26.0581,124600.0
2013-09-06 14:10:00,27.95,27.97,27.87,27.9,136000.0,26.0581,26.0767,25.9835,26.0114,136000.0
2013-09-06 14:15:00,27.9,27.93,27.89,27.92,56600.0,26.0114,26.0394,26.0021,26.0301,56600.0
2013-09-06 14:20:00,27.92,27.95,27.9,27.93,72200.0,26.0301,26.0581,26.0114,26.0394,72200.0
2013-09-06 14:25:00,27.95,27.97,27.93,27.95,89600.0,26.0581,26.0767,26.0394,26.0581,89600.0
2013-09-06 14:30:00,27.97,27.97,27.9,27.92,97600.0,26.0767,26.0767,26.0114,26.0301,97600.0
2013-09-06 14:35:00,27.92,27.99,27.91,27.94,108200.0,26.0301,26.0954,26.0208,26.0487,108200.0
2013-09-06 14:40:00,27.95,27.96,27.89,27.91,91200.0,26.0581,26.0674,26.0021,26.0208,91200.0
2013-09-06 14:45:00,27.92,27.94,27.89,27.94,122400.0,26.0301,26.0487,26.0021,26.0487,122400.0
2013-09-06 14:50:00,27.95,27.95,27.91,27.92,140400.0,26.0581,26.0581,26.0208,26.0301,140400.0
2013-09-06 14:55:00,27.91,27.92,27.82,27.85,302800.0,26.0208,26.0301,25.9369,25.9648,302800.0
2013-09-06 15:00:00,27.86,27.89,27.82,27.87,174600.0,25.9742,26.0021,25.9369,25.9835,174600.0
2013-09-06 15:05:00,27.88,27.91,27.69,27.75,452400.0,25.9928,26.0208,25.8157,25.8716,452400.0
2013-09-06 15:10:00,27.75,27.76,27.6,27.65,427600.0,25.8716,25.8809,25.7318,25.7784,427600.0
2013-09-06 15:15:00,27.66,27.71,27.65,27.68,233800.0,25.7877,25.8343,25.7784,25.8063,233800.0
2013-09-06 15:20:00,27.68,27.73,27.66,27.66,246000.0,25.8063,25.853,25.7877,25.7877,246000.0
2013-09-06 15:25:00,27.66,27.72,27.65,27.72,161800.0,25.7877,25.8436,25.7784,25.8436,161800.0
2013-09-06 15:30:00,27.72,27.72,27.66,27.66,156200.0,25.8436,25.8436,25.7877,25.7877,156200.0
2013-09-06 15:35:00,27.66,27.66,27.55,27.62,299400.0,25.7877,25.7877,25.6851,25.7504,299400.0
2013-09-06 15:40:00,27.61,27.68,27.61,27.63,163200.0,25.7411,25.8063,25.7411,25.7597,163200.0
2013-09-06 15:45:00,27.63,27.66,27.57,27.58,256000.0,25.7597,25.7877,25.7038,25.7131,256000.0
2013-09-06 15:50:00,27.57,27.65,27.57,27.65,145000.0,25.7038,25.7784,25.7038,25.7784,145000.0
2013-09-06 15:55:00,27.65,27.66,27.47,27.56,601800.0,25.7784,25.7877,25.6106,25.6945,601800.0
2013-09-09 09:30:00,27.89,28.0,27.88,27.95,340600.0,26.0021,26.1047,25.9928,26.0581,340600.0
2013-09-09 09:35:00,27.95,28.07,27.93,27.95,359400.0,26.0581,26.1699,26.0394,26.0581,359400.0
2013-09-09 09:40:00,27.95,28.04,27.89,27.97,205000.0,26.0581,26.142,26.0021,26.0767,205000.0
2013-09-09 09:45:00,27.97,28.08,27.97,28.04,392800.0,26.0767,26.1793,26.0767,26.142,392800.0
2013-09-09 09:50:00,28.04,28.14,28.04,28.13,403200.0,26.142,26.2352,26.142,26.2259,403200.0
2013-09-09 09:55:00,28.13,28.19,28.13,28.17,356400.0,26.2259,26.2818,26.2259,26.2632,356400.0
2013-09-09 10:00:00,28.18,28.3,28.1,28.1,407200.0,26.2725,26.3844,26.1979,26.1979,407200.0
2013-09-09 10:05:00,28.1,28.15,28.05,28.08,216600.0,26.1979,26.2445,26.1513,26.1793,216600.0
2013-09-09 10:10:00,28.08,28.13,28.03,28.08,232600.0,26.1793,26.2259,26.1326,26.1793,232600.0
2013-09-09 10:15:00,28.08,28.18,28.06,28.11,217400.0,26.1793,26.2725,26.1606,26.2072,217400.0
2013-09-09 10:20:00,28.13,28.17,28.09,28.09,100400.0,26.2259,26.2632,26.1886,26.1886,100400.0
2013-09-09 10:25:00,28.09,28.14,28.07,28.07,107800.0,26.1886,26.2352,26.1699,26.1699,107800.0
2013-09-09 10:30:00,28.07,28.18,28.07,28.17,123200.0,26.1699,26.2725,26.1699,26.2632,123200.0
2013-09-09 10:35:00,28.17,28.23,28.16,28.16,178600.0,26.2632,26.3191,26.2538,26.2538,178600.0
2013-09-09 10:40:00,28.16,28.32,28.16,28.31,249200.0,26.2538,26.403,26.2538,26.3937,249200.0
2013-09-09 10:45:00,28.31,28.33,28.24,28.28,143000.0,26.3937,26.4123,26.3284,26.3657,143000.0
2013-09-09 10:50:00,28.28,28.29,28.17,28.18,171000.0,26.3657,26.375,26.2632,26.2725,171000.0
2013-09-09 10:55:00,28.17,28.28,28.16,28.27,130200.0,26.2632,26.3657,26.2538,26.3564,130200.0
2013-09-09 11:00:00,28.26,28.31,28.23,28.28,177800.0,26.3471,26.3937,26.3191,26.3657,177800.0
2013-09-09 11:05:00,28.28,28.36,28.28,28.35,212400.0,26.3657,26.4403,26.3657,26.431,212400.0
2013-09-09 11:10:00,28.35,28.36,28.33,28.36,82600.0,26.431,26.4403,26.4123,26.4403,82600.0
2013-09-09 11:15:00,28.37,28.38,28.26,28.29,120800.0,26.4496,26.459,26.3471,26.375,120800.0
2013-09-09 11:20:00,28.29,28.33,28.27,28.27,75600.0,26.375,26.4123,26.3564,26.3564,75600.0
2013-09-09 11:25:00,28.28,28.33,28.28,28.31,79800.0,26.3657,26.4123,26.3657,26.3937,79800.0
2013-09-09 11:30:00,28.3,28.33,28.25,28.3,98800.0,26.3844,26.4123,26.3378,26.3844,98800.0
2013-09-09 11:35:00,28.29,28.39,28.28,28.37,143800.0,26.375,26.4683,26.3657,26.4496,143800.0
2013-09-09 11:40:00,28.38,28.41,28.35,28.39,233000.0,26.459,26.4869,26.431,26.4683,233000.0
2013-09-09 11:45:00,28.38,28.41,28.35,28.4,161400.0,26.459,26.4869,26.431,26.4776,161400.0
2013-09-09 11:50:00,28.39,28.45,28.35,28.36,190000.0,26.4683,26.5242,26.431,26.4403,190000.0
2013-09-09 11:55:00,28.36,28.41,28.36,28.37,117800.0,26.4403,26.4869,26.4403,26.4496,117800.0
2013-09-09 12:00:00,28.36,28.42,28.36,28.4,110200.0,26.4403,26.4962,26.4403,26.4776,110200.0
2013-09-09 12:05:00,28.41,28.43,28.4,28.42,66400.0,26.4869,26.5056,26.4776,26.4962,66400.0
2013-09-09 12:10:00,28.42,28.53,28.42,28.52,525200.0,26.4962,26.5988,26.4962,26.5895,525200.0
2013-09-09 12:15:00,28.52,28.54,28.47,28.48,146000.0,26.5895,26.6081,26.5429,26.5522,146000.0
2013-09-09 12:20:00,28.49,28.49,28.44,28.44,69400.0,26.5615,26.5615,26.5149,26.5149,69400.0
2013-09-09 12:25:00,28.45,28.45,28.4,28.43,133200.0,26.5242,26.5242,26.4776,26.5056,133200.0
2013-09-09 12:30:00,28.42,28.43,28.34,28.36,235400.0,26.4962,26.5056,26.4217,26.4403,235400.0
2013-09-09 12:35:00,28.36,28.42,28.35,28.41,145400.0,26.4403,26.4962,26.431,26.4869,145400.0
2013-09-09 12:40:00,28.41,28.43,28.36,28.4,104200.0,26.4869,26.5056,26.4403,26.4776,104200.0
2013-09-09 12:45:00,28.4,28.42,28.38,28.39,88400.0,26.4776,26.4962,26.459,26.4683,88400.0
2013-09-09 12:50:00,28.39,28.4,28.29,28.34,437600.0,26.4683,26.4776,26.375,26.4217,437600.0
2013-09-09 12:55:00,28.34,28.38,28.31,28.38,83800.0,26.4217,26.459,26.3937,26.459,83800.0
2013-09-09 13:00:00,28.38,28.42,28.36,28.42,132000.0,26.459,26.4962,26.4403,26.4962,132000.0
2013-09-09 13:05:00,28.43,28.45,28.36,28.38,94000.0,26.5056,26.5242,26.4403,26.459,94000.0
2013-09-09 13:10:00,28.37,28.42,28.36,28.42,134600.0,26.4496,26.4962,26.4403,26.4962,134600.0
2013-09-09 13:15:00,28.43,28.46,28.4,28.4,94000.0,26.5056,26.5335,26.4776,26.4776,94000.0
2013-09-09 13:20:00,28.4,28.47,28.38,28.47,91800.0,26.4776,26.5429,26.459,26.5429,91800.0
2013-09-09 13:25:00,28.46,28.47,28.42,28.43,74200.0,26.5335,26.5429,26.4962,26.5056,74200.0
2013-09-09 13:30:00,28.42,28.5,28.42,28.48,123400.0,26.4962,26.5708,26.4962,26.5522,123400.0
2013-09-09 13:35:00,28.47,28.5,28.47,28.48,61200.0,26.5429,26.5708,26.5429,26.5522,61200.0
2013-09-09 13:40:00,28.48,28.51,28.43,28.5,118400.0,26.5522,26.5802,26.5056,26.5708,118400.0
2013-09-09 13:45:00,28.5,28.55,28.49,28.53,129800.0,26.5708,26.6174,26.5615,26.5988,129800.0
2013-09-09 13:50:00,28.53,28.58,28.53,28.55,173600.0,26.5988,26.6454,26.5988,26.6174,173600.0
2013-09-09 13:55:00,28.56,28.64,28.55,28.64,290800.0,26.6268,26.7014,26.6174,26.7014,290800.0
2013-09-09 14:00:00,28.63,28.68,28.63,28.66,281800.0,26.692,26.7386,26.692,26.72,281800.0
2013-09-09 14:05:00,28.66,28.71,28.66,28.7,215200.0,26.72,26.7666,26.72,26.7573,215200.0
2013-09-09 14:10:00,28.7,28.72,28.69,28.7,101200.0,26.7573,26.7759,26.748,26.7573,101200.0
2013-09-09 14:15:00,28.7,28.76,28.68,28.75,301000.0,26.7573,26.8132,26.7386,26.8039,301000.0
2013-09-09 14:20:00,28.75,28.77,28.73,28.73,166200.0,26.8039,26.8226,26.7853,26.7853,166200.0
2013-09-09 14:25:00,28.73,28.74,28.67,28.68,181200.0,26.7853,26.7946,26.7293,26.7386,181200.0
2013-09-09 14:30:00,28.68,28.73,28.68,28.68,108200.0,26.7386,26.7853,26.7386,26.7386,108200.0
2013-09-09 14:35:00,28.69,28.71,28.67,28.68,77000.0,26.748,26.7666,26.7293,26.7386,77000.0
2013-09-09 14:40:00,28.68,28.71,28.66,28.7,133400.0,26.7386,26.7666,26.72,26.7573,133400.0
2013-09-09 14:45:00,28.69,28.7,28.66,28.66,76200.0,26.748,26.7573,26.72,26.72,76200.0
2013-09-09 14:50:00,28.66,28.71,28.64,28.68,134200.0,26.72,26.7666,26.7014,26.7386,134200.0
2013-09-09 14:55:00,28.68,28.73,28.66,28.66,128200.0,26.7386,26.7853,26.72,26.72,128200.0
2013-09-09 15:00:00,28.68,28.7,28.67,28.69,18400.0,26.7386,26.7573,26.7293,26.748,18400.0
2013-09-09 15:05:00,28.7,28.73,28.67,28.71,176200.0,26.7573,26.7853,26.7293,26.7666,176200.0
2013-09-09 15:10:00,28.71,28.75,28.71,28.74,39400.0,26.7666,26.8039,26.7666,26.7946,39400.0
2013-09-09 15:15:00,28.74,28.79,28.73,28.77,212800.0,26.7946,26.8412,26.7853,26.8226,212800.0
2013-09-09 15:20:00,28.77,28.78,28.71,28.73,107000.0,26.8226,26.8319,26.7666,26.7853,107000.0
2013-09-09 15:25:00,28.72,28.79,28.7,28.78,144800.0,26.7759,26.8412,26.7573,26.8319,144800.0
2013-09-09 15:30:00,28.78,28.87,28.78,28.81,282200.0,26.8319,26.9158,26.8319,26.8598,282200.0
2013-09-09 15:35:00,28.82,28.86,28.79,28.84,154400.0,26.8692,26.9065,26.8412,26.8878,154400.0
2013-09-09 15:40:00,28.84,28.85,28.78,28.82,189400.0,26.8878,26.8971,26.8319,26.8692,189400.0
2013-09-09 15:45:00,28.82,28.86,28.81,28.86,276400.0,26.8692,26.9065,26.8598,26.9065,276400.0
2013-09-09 15:50:00,28.86,28.91,28.85,28.9,247600.0,26.9065,26.9531,26.8971,26.9438,247600.0
2013-09-09 15:55:00,28.9,28.92,28.82,28.85,519400.0,26.9438,26.9624,26.8692,26.8971,519400.0
2013-09-10 09:30:00,29.4,29.44,29.12,29.21,1183200.0,27.4099,27.4472,27.1489,27.2328,1183200.0
2013-09-10 09:35:00,29.18,29.24,29.08,29.24,578200.0,27.2048,27.2607,27.1116,27.2607,578200.0
2013-09-10 09:40:00,29.23,29.3,29.11,29.17,535000.0,27.2514,27.3167,27.1395,27.1955,535000.0
2013-09-10 09:45:00,29.18,29.36,29.18,29.33,481200.0,27.2048,27.3726,27.2048,27.3447,481200.0
2013-09-10 09:50:00,29.34,29.41,29.33,29.38,627600.0,27.354,27.4192,27.3447,27.3913,627600.0
2013-09-10 09:55:00,29.39,29.48,29.23,29.32,770600.0,27.4006,27.4845,27.2514,27.3353,770600.0
2013-09-10 10:00:00,29.33,29.44,29.33,29.39,331400.0,27.3447,27.4472,27.3447,27.4006,331400.0
2013-09-10 10:05:00,29.4,29.48,29.35,29.43,408000.0,27.4099,27.4845,27.3633,27.4379,408000.0
2013-09-10 10:10:00,29.45,29.56,29.39,29.55,480200.0,27.4565,27.5591,27.4006,27.5498,480200.0
2013-09-10 10:15:00,29.55,29.56,29.3,29.33,549000.0,27.5498,27.5591,27.3167,27.3447,549000.0
2013-09-10 10:20:00,29.33,29.5,29.33,29.48,207400.0,27.3447,27.5031,27.3447,27.4845,207400.0
2013-09-10 10:25:00,29.49,29.52,29.4,29.5,177600.0,27.4938,27.5218,27.4099,27.5031,177600.0
2013-09-10 10:30:00,29.5,29.55,29.42,29.45,401000.0,27.5031,27.5498,27.4286,27.4565,401000.0
2013-09-10 10:35:00,29.44,29.53,29.43,29.52,403400.0,27.4472,27.5311,27.4379,27.5218,403400.0
2013-09-10 10:40:00,29.51,29.59,29.5,29.58,351800.0,27.5125,27.5871,27.5031,27.5777,351800.0
2013-09-10 10:45:00,29.58,29.6,29.53,29.57,230600.0,27.5777,27.5964,27.5311,27.5684,230600.0
2013-09-10 10:50:00,29.57,29.59,29.53,29.58,184800.0,27.5684,27.5871,27.5311,27.5777,184800.0
2013-09-10 10:55:00,29.58,29.59,29.49,29.49,390600.0,27.5777,27.5871,27.4938,27.4938,390600.0
2013-09-10 11:00:00,29.49,29.55,29.47,29.5,255800.0,27.4938,27.5498,27.4752,27.5031,255800.0
2013-09-10 11:05:00,29.5,29.54,29.5,29.53,135600.0,27.5031,27.5404,27.5031,27.5311,135600.0
2013-09-10 11:10:00,29.54,29.56,29.46,29.5,220400.0,27.5404,27.5591,27.4659,27.5031,220400.0
2013-09-10 11:15:00,29.5,29.53,29.46,29.47,156600.0,27.5031,27.5311,27.4659,27.4752,156600.0
2013-09-10 11:20:00,29.47,29.49,29.43,29.47,129600.0,27.4752,27.4938,27.4379,27.4752,129600.0
2013-09-10 11:25:00,29.48,29.49,29.4,29.4,184200.0,27.4845,27.4938,27.4099,27.4099,184200.0
2013-09-10 11:30:00,29.4,29.41,29.34,29.36,328800.0,27.4099,27.4192,27.354,27.3726,328800.0
2013-09-10 11:35:00,29.36,29.4,29.33,29.34,197400.0,27.3726,27.4099,27.3447,27.354,197400.0
2013-09-10 11:40:00,29.34,29.35,29.24,29.24,328600.0,27.354,27.3633,27.2607,27.2607,328600.0
2013-09-10 11:45:00,29.24,29.3,29.2,29.3,298200.0,27.2607,27.3167,27.2234,27.3167,298200.0
2013-09-10 11:50:00,29.29,29.34,29.26,29.33,264800.0,27.3074,27.354,27.2794,27.3447,264800.0
2013-09-10 11:55:00,29.33,29.36,29.27,29.31,265600.0,27.3447,27.3726,27.2887,27.326,265600.0
2013-09-10 12:00:00,29.31,29.33,29.26,29.27,152600.0,27.326,27.3447,27.2794,27.2887,152600.0
2013-09-10 12:05:00,29.28,29.35,29.28,29.33,136600.0,27.298,27.3633,27.298,27.3447,136600.0
2013-09-10 12:10:00,29.33,29.35,29.31,29.31,93400.0,27.3447,27.3633,27.326,27.326,93400.0
2013-09-10 12:15:00,29.32,29.34,29.3,29.32,78000.0,27.3353,27.354,27.3167,27.3353,78000.0
2013-09-10 12:20:00,29.31,29.36,29.31,29.31,112400.0,27.326,27.3726,27.326,27.326,112400.0
2013-09-10 12:25:00,29.31,29.35,29.3,29.34,93000.0,27.326,27.3633,27.3167,27.354,93000.0
2013-09-10 12:30:00,29.33,29.36,29.32,29.33,94400.0,27.3447,27.3726,27.3353,27.3447,94400.0
2013-09-10 12:35:00,29.33,29.41,29.33,29.4,168800.0,27.3447,27.4192,27.3447,27.4099,168800.0
2013-09-10 12:40:00,29.4,29.4,29.37,29.38,54400.0,27.4099,27.4099,27.3819,27.3913,54400.0
2013-09-10 12:45:00,29.38,29.39,29.32,29.34,138800.0,27.3913,27.4006,27.3353,27.354,138800.0
2013-09-10 12:50:00,29.34,29.42,29.33,29.42,159000.0,27.354,27.4286,27.3447,27.4286,159000.0
2013-09-10 12:55:00,29.42,29.47,29.4,29.46,132400.0,27.4286,27.4752,27.4099,27.4659,132400.0
2013-09-10 13:00:00,29.45,29.48,29.41,29.42,92400.0,27.4565,27.4845,27.4192,27.4286,92400.0
2013-09-10 13:05:00,29.42,29.45,29.38,29.4,162800.0,27.4286,27.4565,27.3913,27.4099,162800.0
2013-09-10 13:10:00,29.4,29.41,29.32,29.36,217800.0,27.4099,27.4192,27.3353,27.3726,217800.0
2013-09-10 13:15:00,29.36,29.51,29.36,29.5,324400.0,27.3726,27.5125,27.3726,27.5031,324400.0
2013-09-10 13:20:00,29.5,29.5,29.43,29.48,165800.0,27.5031,27.5031,27.4379,27.4845,165800.0
2013-09-10 13:25:00,29.46,29.53,29.46,29.49,118200.0,27.4659,27.5311,27.4659,27.4938,118200.0
2013-09-10 13:30:00,29.5,29.55,29.49,29.54,218200.0,27.5031,27.5498,27.4938,27.5404,218200.0
2013-09-10 13:35:00,29.54,29.54,29.46,29.51,222600.0,27.5404,27.5404,27.4659,27.5125,222600.0
2013-09-10 13:40:00,29.5,29.54,29.5,29.53,143400.0,27.5031,27.5404,27.5031,27.5311,143400.0
2013-09-10 13:45:00,29.52,29.55,29.48,29.48,87000.0,27.5218,27.5498,27.4845,27.4845,87000.0
2013-09-10 13:50:00,29.48,29.54,29.48,29.5,58600.0,27.4845,27.5404,27.4845,27.5031,58600.0
2013-09-10 13:55:00,29.5,29.54,29.5,29.5,99200.0,27.5031,27.5404,27.5031,27.5031,99200.0
2013-09-10 14:00:00,29.5,29.56,29.5,29.54,198800.0,27.5031,27.5591,27.5031,27.5404,198800.0
2013-09-10 14:05:00,29.53,29.56,29.51,29.51,137000.0,27.5311,27.5591,27.5125,27.5125,137000.0
2013-09-10 14:10:00,29.51,29.56,29.48,29.56,266600.0,27.5125,27.5591,27.4845,27.5591,266600.0
2013-09-10 14:15:00,29.56,29.57,29.49,29.52,114000.0,27.5591,27.5684,27.4938,27.5218,114000.0
2013-09-10 14:20:00,29.53,29.57,29.52,29.54,178400.0,27.5311,27.5684,27.5218,27.5404,178400.0
2013-09-10 14:25:00,29.54,29.56,29.51,29.53,81800.0,27.5404,27.5591,27.5125,27.5311,81800.0
2013-09-10 14:30:00,29.53,29.54,29.42,29.43,287400.0,27.5311,27.5404,27.4286,27.4379,287400.0
2013-09-10 14:35:00,29.44,29.49,29.43,29.48,110400.0,27.4472,27.4938,27.4379,27.4845,110400.0
2013-09-10 14:40:00,29.48,29.52,29.48,29.49,91800.0,27.4845,27.5218,27.4845,27.4938,91800.0
2013-09-10 14:45:00,29.49,29.52,29.45,29.52,126200.0,27.4938,27.5218,27.4565,27.5218,126200.0
2013-09-10 14:50:00,29.5,29.52,29.47,29.49,116200.0,27.5031,27.5218,27.4752,27.4938,116200.0
2013-09-10 14:55:00,29.49,29.55,29.49,29.52,112600.0,27.4938,27.5498,27.4938,27.5218,112600.0
2013-09-10 15:00:00,29.53,29.54,29.5,29.53,106600.0,27.5311,27.5404,27.5031,27.5311,106600.0
2013-09-10 15:05:00,29.52,29.55,29.48,29.48,104800.0,27.5218,27.5498,27.4845,27.4845,104800.0
2013-09-10 15:10:00,29.48,29.52,29.45,29.46,118400.0,27.4845,27.5218,27.4565,27.4659,118400.0
2013-09-10 15:15:00,29.45,29.49,29.43,29.48,65600.0,27.4565,27.4938,27.4379,27.4845,65600.0
2013-09-10 15:20:00,29.48,29.51,29.46,29.5,78400.0,27.4845,27.5125,27.4659,27.5031,78400.0
2013-09-10 15:25:00,29.51,29.53,29.5,29.5,121800.0,27.5125,27.5311,27.5031,27.5031,121800.0
2013-09-10 15:30:00,29.5,29.54,29.49,29.52,143600.0,27.5031,27.5404,27.4938,27.5218,143600.0
2013-09-10 15:35:00,29.51,29.53,29.49,29.51,75400.0,27.5125,27.5311,27.4938,27.5125,75400.0
2013-09-10 15:40:00,29.52,29.55,29.48,29.48,227600.0,27.5218,27.5498,27.4845,27.4845,227600.0
2013-09-10 15:45:00,29.48,29.56,29.43,29.5,395200.0,27.4845,27.5591,27.4379,27.5031,395200.0
2013-09-10 15:50:00,29.5,29.52,29.46,29.46,256400.0,27.5031,27.5218,27.4659,27.4659,256400.0
2013-09-10 15:55:00,29.46,29.71,29.46,29.7,912800.0,27.4659,27.6989,27.4659,27.6896,912800.0
2013-09-11 09:30:00,29.56,29.65,29.47,29.54,382000.0,27.5591,27.643,27.4752,27.5404,382000.0
2013-09-11 09:35:00,29.55,29.69,29.54,29.68,477000.0,27.5498,27.6803,27.5404,27.671,477000.0
2013-09-11 09:40:00,29.66,29.75,29.56,29.57,299000.0,27.6523,27.7362,27.5591,27.5684,299000.0
2013-09-11 09:45:00,29.58,29.65,29.5,29.5,180400.0,27.5777,27.643,27.5031,27.5031,180400.0
2013-09-11 09:50:00,29.51,29.57,29.46,29.46,247200.0,27.5125,27.5684,27.4659,27.4659,247200.0
2013-09-11 09:55:00,29.46,29.48,29.35,29.41,287000.0,27.4659,27.4845,27.3633,27.4192,287000.0
2013-09-11 10:00:00,29.4,29.56,29.4,29.48,246000.0,27.4099,27.5591,27.4099,27.4845,246000.0
2013-09-11 10:05:00,29.48,29.58,29.46,29.46,170400.0,27.4845,27.5777,27.4659,27.4659,170400.0
2013-09-11 10:10:00,29.47,29.53,29.4,29.42,262000.0,27.4752,27.5311,27.4099,27.4286,262000.0
2013-09-11 10:15:00,29.43,29.5,29.38,29.47,148400.0,27.4379,27.5031,27.3913,27.4752,148400.0
2013-09-11 10:20:00,29.46,29.47,29.38,29.41,205600.0,27.4659,27.4752,27.3913,27.4192,205600.0
2013-09-11 10:25:00,29.41,29.43,29.36,29.39,339600.0,27.4192,27.4379,27.3726,27.4006,339600.0
2013-09-11 10:30:00,29.38,29.5,29.36,29.5,154200.0,27.3913,27.5031,27.3726,27.5031,154200.0
2013-09-11 10:35:00,29.5,29.54,29.44,29.44,167400.0,27.5031,27.5404,27.4472,27.4472,167400.0
2013-09-11 10:40:00,29.45,29.5,29.45,29.46,60200.0,27.4565,27.5031,27.4565,27.4659,60200.0
2013-09-11 10:45:00,29.47,29.5,29.4,29.42,154600.0,27.4752,27.5031,27.4099,27.4286,154600.0
2013-09-11 10:50:00,29.42,29.48,29.42,29.45,95800.0,27.4286,27.4845,27.4286,27.4565,95800.0
2013-09-11 10:55:00,29.46,29.48,29.42,29.47,93200.0,27.4659,27.4845,27.4286,27.4752,93200.0
2013-09-11 11:00:00,29.47,29.54,29.47,29.5,79600.0,27.4752,27.5404,27.4752,27.5031,79600.0
2013-09-11 11:05:00,29.5,29.55,29.49,29.52,108600.0,27.5031,27.5498,27.4938,27.5218,108600.0
2013-09-11 11:10:00,29.53,29.59,29.5,29.58,88600.0,27.5311,27.5871,27.5031,27.5777,88600.0
2013-09-11 11:15:00,29.59,29.59,29.49,29.49,188200.0,27.5871,27.5871,27.4938,27.4938,188200.0
2013-09-11 11:20:00,29.49,29.58,29.49,29.58,86600.0,27.4938,27.5777,27.4938,27.5777,86600.0
2013-09-11 11:25:00,29.57,29.6,29.55,29.57,104800.0,27.5684,27.5964,27.5498,27.5684,104800.0
2013-09-11 11:30:00,29.57,29.75,29.56,29.69,618800.0,27.5684,27.7362,27.5591,27.6803,618800.0
2013-09-11 11:35:00,29.71,29.83,29.7,29.78,431200.0,27.6989,27.8108,27.6896,27.7642,431200.0
2013-09-11 11:40:00,29.78,29.79,29.71,29.71,133800.0,27.7642,27.7735,27.6989,27.6989,133800.0
2013-09-11 11:45:00,29.72,29.74,29.69,29.71,67400.0,27.7083,27.7269,27.6803,27.6989,67400.0
2013-09-11 11:50:00,29.71,29.72,29.67,29.69,75400.0,27.6989,27.7083,27.6616,27.6803,75400.0
2013-09-11 11:55:00,29.68,29.75,29.67,29.75,96200.0,27.671,27.7362,27.6616,27.7362,96200.0
2013-09-11 12:00:00,29.75,29.75,29.73,29.74,107600.0,27.7362,27.7362,27.7176,27.7269,107600.0
2013-09-11 12:05:00,29.73,29.75,29.71,29.73,57800.0,27.7176,27.7362,27.6989,27.7176,57800.0
2013-09-11 12:10:00,29.72,29.77,29.71,29.77,77000.0,27.7083,27.7549,27.6989,27.7549,77000.0
2013-09-11 12:15:00,29.75,29.8,29.73,29.79,84200.0,27.7362,27.7828,27.7176,27.7735,84200.0
2013-09-11 12:20:00,29.79,29.8,29.75,29.79,149400.0,27.7735,27.7828,27.7362,27.7735,149400.0
2013-09-11 12:25:00,29.78,29.81,29.75,29.81,226400.0,27.7642,27.7922,27.7362,27.7922,226400.0
2013-09-11 12:30:00,29.81,29.85,29.8,29.81,196600.0,27.7922,27.8295,27.7828,27.7922,196600.0
2013-09-11 12:35:00,29.81,29.84,29.8,29.84,98200.0,27.7922,27.8201,27.7828,27.8201,98200.0
2013-09-11 12:40:00,29.84,29.85,29.74,29.75,176600.0,27.8201,27.8295,27.7269,27.7362,176600.0
2013-09-11 12:45:00,29.75,29.8,29.73,29.79,153400.0,27.7362,27.7828,27.7176,27.7735,153400.0
2013-09-11 12:50:00,29.79,29.79,29.75,29.77,45800.0,27.7735,27.7735,27.7362,27.7549,45800.0
2013-09-11 12:55:00,29.78,29.86,29.78,29.85,185000.0,27.7642,27.8388,27.7642,27.8295,185000.0
2013-09-11 13:00:00,29.85,29.86,29.77,29.81,184200.0,27.8295,27.8388,27.7549,27.7922,184200.0
2013-09-11 13:05:00,29.81,29.82,29.74,29.77,120200.0,27.7922,27.8015,27.7269,27.7549,120200.0
2013-09-11 13:10:00,29.78,29.81,29.75,29.8,145200.0,27.7642,27.7922,27.7362,27.7828,145200.0
2013-09-11 13:15:00,29.78,29.82,29.77,29.8,37600.0,27.7642,27.8015,27.7549,27.7828,37600.0
2013-09-11 13:20:00,29.8,29.81,29.78,29.81,22800.0,27.7828,27.7922,27.7642,27.7922,22800.0
2013-09-11 13:25:00,29.8,29.85,29.8,29.85,61600.0,27.7828,27.8295,27.7828,27.8295,61600.0
2013-09-11 13:30:00,29.85,29.89,29.85,29.89,252000.0,27.8295,27.8667,27.8295,27.8667,252000.0
2013-09-11 13:35:00,29.89,29.93,29.88,29.89,182600.0,27.8667,27.904,27.8574,27.8667,182600.0
2013-09-11 13:40:00,29.89,29.92,29.86,29.86,72400.0,27.8667,27.8947,27.8388,27.8388,72400.0
2013-09-11 13:45:00,29.85,29.89,29.84,29.86,97200.0,27.8295,27.8667,27.8201,27.8388,97200.0
2013-09-11 13:50:00,29.86,29.86,29.84,29.85,65600.0,27.8388,27.8388,27.8201,27.8295,65600.0
2013-09-11 13:55:00,29.85,29.85,29.79,29.81,54400.0,27.8295,27.8295,27.7735,27.7922,54400.0
2013-09-11 14:00:00,29.82,29.84,29.78,29.81,204400.0,27.8015,27.8201,27.7642,27.7922,204400.0
2013-09-11 14:05:00,29.81,29.83,29.8,29.82,81400.0,27.7922,27.8108,27.7828,27.8015,81400.0
2013-09-11 14:10:00,29.83,29.84,29.71,29.76,197800.0,27.8108,27.8201,27.6989,27.7455,197800.0
2013-09-11 14:15:00,29.77,29.77,29.71,29.74,75600.0,27.7549,27.7549,27.6989,27.7269,75600.0
2013-09-11 14:20:00,29.73,29.73,29.64,29.67,284600.0,27.7176,27.7176,27.6337,27.6616,284600.0
2013-09-11 14:25:00,29.66,29.7,29.66,29.68,113400.0,27.6523,27.6896,27.6523,27.671,113400.0
2013-09-11 14:30:00,29.68,29.72,29.66,29.67,86400.0,27.671,27.7083,27.6523,27.6616,86400.0
2013-09-11 14:35:00,29.66,29.71,29.62,29.64,189400.0,27.6523,27.6989,27.615,27.6337,189400.0
2013-09-11 14:40:00,29.64,29.67,29.59,29.67,158800.0,27.6337,27.6616,27.5871,27.6616,158800.0
2013-09-11 14:45:00,29.66,29.69,29.65,29.68,71800.0,27.6523,27.6803,27.643,27.671,71800.0
2013-09-11 14:50:00,29.68,29.69,29.61,29.64,138200.0,27.671,27.6803,27.6057,27.6337,138200.0
2013-09-11 14:55:00,29.64,29.64,29.57,29.6,100800.0,27.6337,27.6337,27.5684,27.5964,100800.0
2013-09-11 15:00:00,29.61,29.66,29.59,29.66,78000.0,27.6057,27.6523,27.5871,27.6523,78000.0
2013-09-11 15:05:00,29.67,29.67,29.52,29.53,195600.0,27.6616,27.6616,27.5218,27.5311,195600.0
2013-09-11 15:10:00,29.53,29.56,29.5,29.5,170200.0,27.5311,27.5591,27.5031,27.5031,170200.0
2013-09-11 15:15:00,29.51,29.56,29.5,29.52,182800.0,27.5125,27.5591,27.5031,27.5218,182800.0
2013-09-11 15:20:00,29.51,29.61,29.51,29.59,74400.0,27.5125,27.6057,27.5125,27.5871,74400.0
2013-09-11 15:25:00,29.59,29.61,29.52,29.52,122800.0,27.5871,27.6057,27.5218,27.5218,122800.0
2013-09-11 15:30:00,29.52,29.58,29.5,29.55,166800.0,27.5218,27.5777,27.5031,27.5498,166800.0
2013-09-11 15:35:00,29.54,29.61,29.54,29.61,42000.0,27.5404,27.6057,27.5404,27.6057,42000.0
2013-09-11 15:40:00,29.61,29.63,29.6,29.62,92200.0,27.6057,27.6243,27.5964,27.615,92200.0
2013-09-11 15:45:00,29.62,29.63,29.54,29.57,230000.0,27.615,27.6243,27.5404,27.5684,230000.0
2013-09-11 15:50:00,29.57,29.6,29.55,29.6,156000.0,27.5684,27.5964,27.5498,27.5964,156000.0
2013-09-11 15:55:00,29.6,29.72,29.6,29.72,560200.0,27.5964,27.7083,27.5964,27.7083,560200.0
2013-09-12 09:30:00,29.64,29.76,29.6,29.65,248000.0,27.6337,27.7455,27.5964,27.643,248000.0
2013-09-12 09:35:00,29.66,29.66,29.5,29.54,235400.0,27.6523,27.6523,27.5031,27.5404,235400.0
2013-09-12 09:40:00,29.54,29.57,29.45,29.56,198400.0,27.5404,27.5684,27.4565,27.5591,198400.0
2013-09-12 09:45:00,29.55,29.61,29.5,29.58,199800.0,27.5498,27.6057,27.5031,27.5777,199800.0
2013-09-12 09:50:00,29.58,29.61,29.5,29.59,185000.0,27.5777,27.6057,27.5031,27.5871,185000.0
2013-09-12 09:55:00,29.59,29.7,29.58,29.68,256600.0,27.5871,27.6896,27.5777,27.671,256600.0
2013-09-12 10:00:00,29.67,29.71,29.63,29.68,230000.0,27.6616,27.6989,27.6243,27.671,230000.0
2013-09-12 10:05:00,29.69,29.72,29.63,29.68,187200.0,27.6803,27.7083,27.6243,27.671,187200.0
2013-09-12 10:10:00,29.67,29.67,29.55,29.62,188400.0,27.6616,27.6616,27.5498,27.615,188400.0
2013-09-12 10:15:00,29.63,29.63,29.54,29.58,86400.0,27.6243,27.6243,27.5404,27.5777,86400.0
2013-09-12 10:20:00,29.58,29.6,29.55,29.6,93400.0,27.5777,27.5964,27.5498,27.5964,93400.0
2013-09-12 10:25:00,29.61,29.68,29.6,29.66,98200.0,27.6057,27.671,27.5964,27.6523,98200.0
2013-09-12 10:30:00,29.67,29.74,29.67,29.73,187600.0,27.6616,27.7269,27.6616,27.7176,187600.0
2013-09-12 10:35:00,29.72,29.73,29.68,29.69,63400.0,27.7083,27.7176,27.671,27.6803,63400.0
2013-09-12 10:40:00,29.7,29.75,29.66,29.7,119600.0,27.6896,27.7362,27.6523,27.6896,119600.0
2013-09-12 10:45:00,29.7,29.72,29.64,29.68,99200.0,27.6896,27.7083,27.6337,27.671,99200.0
2013-09-12 10:50:00,29.66,29.69,29.66,29.68,32000.0,27.6523,27.6803,27.6523,27.671,32000.0
2013-09-12 10:55:00,29.68,29.68,29.59,29.59,81800.0,27.671,27.671,27.5871,27.5871,81800.0
2013-09-12 11:00:00,29.59,29.65,29.57,29.64,180000.0,27.5871,27.643,27.5684,27.6337,180000.0
2013-09-12 11:05:00,29.63,29.68,29.56,29.56,103600.0,27.6243,27.671,27.5591,27.5591,103600.0
2013-09-12 11:10:00,29.56,29.57,29.5,29.56,240000.0,27.5591,27.5684,27.5031,27.5591,240000.0
2013-09-12 11:15:00,29.56,29.56,29.41,29.44,221600.0,27.5591,27.5591,27.4192,27.4472,221600.0
2013-09-12 11:20:00,29.45,29.53,29.42,29.5,253800.0,27.4565,27.5311,27.4286,27.5031,253800.0
2013-09-12 11:25:00,29.5,29.52,29.43,29.48,125400.0,27.5031,27.5218,27.4379,27.4845,125400.0
2013-09-12 11:30:00,29.48,29.52,29.31,29.33,289800.0,27.4845,27.5218,27.326,27.3447,289800.0
2013-09-12 11:35:00,29.35,29.36,29.22,29.23,428000.0,27.3633,27.3726,27.2421,27.2514,428000.0
2013-09-12 11:40:00,29.24,29.33,29.23,29.31,129000.0,27.2607,27.3447,27.2514,27.326,129000.0
2013-09-12 11:45:00,29.31,29.34,29.28,29.29,134000.0,27.326,27.354,27.298,27.3074,134000.0
2013-09-12 11:50:00,29.29,29.32,29.25,29.32,138600.0,27.3074,27.3353,27.2701,27.3353,138600.0
2013-09-12 11:55:00,29.32,29.36,29.29,29.32,238400.0,27.3353,27.3726,27.3074,27.3353,238400.0
2013-09-12 12:00:00,29.32,29.32,29.22,29.27,205600.0,27.3353,27.3353,27.2421,27.2887,205600.0
2013-09-12 12:05:00,29.27,29.32,29.25,29.26,141000.0,27.2887,27.3353,27.2701,27.2794,141000.0
2013-09-12 12:10:00,29.25,29.27,29.19,29.2,151600.0,27.2701,27.2887,27.2141,27.2234,151600.0
2013-09-12 12:15:00,29.19,29.28,29.19,29.23,95800.0,27.2141,27.298,27.2141,27.2514,95800.0
2013-09-12 12:20:00,29.21,29.23,29.11,29.11,195600.0,27.2328,27.2514,27.1395,27.1395,195600.0
2013-09-12 12:25:00,29.12,29.19,29.1,29.19,105200.0,27.1489,27.2141,27.1302,27.2141,105200.0
2013-09-12 12:30:00,29.19,29.23,29.18,29.21,135000.0,27.2141,27.2514,27.2048,27.2328,135000.0
2013-09-12 12:35:00,29.23,29.28,29.22,29.27,125000.0,27.2514,27.298,27.2421,27.2887,125000.0
2013-09-12 12:40:00,29.27,29.3,29.23,29.29,155800.0,27.2887,27.3167,27.2514,27.3074,155800.0
2013-09-12 12:45:00,29.3,29.31,29.27,29.28,60000.0,27.3167,27.326,27.2887,27.298,60000.0
2013-09-12 12:50:00,29.28,29.3,29.25,29.26,82200.0,27.298,27.3167,27.2701,27.2794,82200.0
2013-09-12 12:55:00,29.25,29.29,29.23,29.28,43200.0,27.2701,27.3074,27.2514,27.298,43200.0
2013-09-12 13:00:00,29.28,29.3,29.27,29.27,39200.0,27.298,27.3167,27.2887,27.2887,39200.0
2013-09-12 13:05:00,29.28,29.4,29.28,29.39,137400.0,27.298,27.4099,27.298,27.4006,137400.0
2013-09-12 13:10:00,29.39,29.43,29.39,29.4,132800.0,27.4006,27.4379,27.4006,27.4099,132800.0
2013-09-12 13:15:00,29.41,29.48,29.41,29.45,99000.0,27.4192,27.4845,27.4192,27.4565,99000.0
2013-09-12 13:20:00,29.46,29.48,29.43,29.43,94800.0,27.4659,27.4845,27.4379,27.4379,94800.0
2013-09-12 13:25:00,29.46,29.46,29.41,29.43,45200.0,27.4659,27.4659,27.4192,27.4379,45200.0
2013-09-12 13:30:00,29.43,29.43,29.34,29.36,72600.0,27.4379,27.4379,27.354,27.3726,72600.0
2013-09-12 13:35:00,29.36,29.43,29.35,29.42,97400.0,27.3726,27.4379,27.3633,27.4286,97400.0
2013-09-12 13:40:00,29.43,29.44,29.33,29.33,179400.0,27.4379,27.4472,27.3447,27.3447,179400.0
2013-09-12 13:45:00,29.33,29.36,29.31,29.34,71200.0,27.3447,27.3726,27.326,27.354,71200.0
2013-09-12 13:50:00,29.35,29.41,29.35,29.39,59600.0,27.3633,27.4192,27.3633,27.4006,59600.0
2013-09-12 13:55:00,29.39,29.41,29.38,29.39,132200.0,27.4006,27.4192,27.3913,27.4006,132200.0
2013-09-12 14:00:00,29.39,29.42,29.38,29.38,103600.0,27.4006,27.4286,27.3913,27.3913,103600.0
2013-09-12 14:05:00,29.39,29.43,29.39,29.42,289200.0,27.4006,27.4379,27.4006,27.4286,289200.0
2013-09-12 14:10:00,29.43,29.43,29.35,29.36,168800.0,27.4379,27.4379,27.3633,27.3726,168800.0
2013-09-12 14:15:00,29.37,29.42,29.34,29.39,146400.0,27.3819,27.4286,27.354,27.4006,146400.0
2013-09-12 14:20:00,29.39,29.39,29.32,29.36,133400.0,27.4006,27.4006,27.3353,27.3726,133400.0
2013-09-12 14:25:00,29.36,29.37,29.33,29.37,76800.0,27.3726,27.3819,27.3447,27.3819,76800.0
2013-09-12 14:30:00,29.36,29.38,29.35,29.35,74000.0,27.3726,27.3913,27.3633,27.3633,74000.0
2013-09-12 14:35:00,29.34,29.34,29.24,29.25,67800.0,27.354,27.354,27.2607,27.2701,67800.0
2013-09-12 14:40:00,29.24,29.31,29.24,29.3,45400.0,27.2607,27.326,27.2607,27.3167,45400.0
2013-09-12 14:45:00,29.3,29.36,29.28,29.36,54600.0,27.3167,27.3726,27.298,27.3726,54600.0
2013-09-12 14:50:00,29.37,29.38,29.32,29.38,51200.0,27.3819,27.3913,27.3353,27.3913,51200.0
2013-09-12 14:55:00,29.38,29.43,29.36,29.4,177000.0,27.3913,27.4379,27.3726,27.4099,177000.0
2013-09-12 15:00:00,29.4,29.4,29.32,29.33,90600.0,27.4099,27.4099,27.3353,27.3447,90600.0
2013-09-12 15:05:00,29.32,29.32,29.21,29.24,165600.0,27.3353,27.3353,27.2328,27.2607,165600.0
2013-09-12 15:10:00,29.24,29.27,29.19,29.19,378400.0,27.2607,27.2887,27.2141,27.2141,378400.0
2013-09-12 15:15:00,29.19,29.21,29.15,29.2,344800.0,27.2141,27.2328,27.1768,27.2234,344800.0
2013-09-12 15:20:00,29.23,29.25,29.19,29.22,69000.0,27.2514,27.2701,27.2141,27.2421,69000.0
2013-09-12 15:25:00,29.22,29.27,29.2,29.24,175800.0,27.2421,27.2887,27.2234,27.2607,175800.0
2013-09-12 15:30:00,29.23,29.25,29.18,29.21,89800.0,27.2514,27.2701,27.2048,27.2328,89800.0
2013-09-12 15:35:00,29.2,29.3,29.2,29.28,237000.0,27.2234,27.3167,27.2234,27.298,237000.0
2013-09-12 15:40:00,29.28,29.28,29.21,29.21,177800.0,27.298,27.298,27.2328,27.2328,177800.0
2013-09-12 15:45:00,29.21,29.21,29.11,29.14,279600.0,27.2328,27.2328,27.1395,27.1675,279600.0
2013-09-12 15:50:00,29.12,29.16,29.1,29.14,259200.0,27.1489,27.1862,27.1302,27.1675,259200.0
2013-09-12 15:55:00,29.14,29.16,29.07,29.13,344200.0,27.1675,27.1862,27.1022,27.1582,344200.0
2013-09-13 09:30:00,29.38,29.41,29.15,29.21,453200.0,27.3913,27.4192,27.1768,27.2328,453200.0
2013-09-13 09:35:00,29.23,29.39,29.22,29.36,256800.0,27.2514,27.4006,27.2421,27.3726,256800.0
2013-09-13 09:40:00,29.36,29.38,29.21,29.21,281200.0,27.3726,27.3913,27.2328,27.2328,281200.0
2013-09-13 09:45:00,29.22,29.35,29.21,29.3,135800.0,27.2421,27.3633,27.2328,27.3167,135800.0
2013-09-13 09:50:00,29.32,29.4,29.25,29.39,122000.0,27.3353,27.4099,27.2701,27.4006,122000.0
2013-09-13 09:55:00,29.36,29.43,29.22,29.43,325800.0,27.3726,27.4379,27.2421,27.4379,325800.0
2013-09-13 10:00:00,29.42,29.45,29.22,29.23,216600.0,27.4286,27.4565,27.2421,27.2514,216600.0
2013-09-13 10:05:00,29.23,29.23,29.09,29.14,319200.0,27.2514,27.2514,27.1209,27.1675,319200.0
2013-09-13 10:10:00,29.13,29.16,28.98,29.07,373800.0,27.1582,27.1862,27.0183,27.1022,373800.0
2013-09-13 10:15:00,29.06,29.1,29.0,29.07,203800.0,27.0929,27.1302,27.037,27.1022,203800.0
2013-09-13 10:20:00,29.08,29.14,29.0,29.05,108800.0,27.1116,27.1675,27.037,27.0836,108800.0
2013-09-13 10:25:00,29.05,29.09,28.98,29.07,150800.0,27.0836,27.1209,27.0183,27.1022,150800.0
2013-09-13 10:30:00,29.08,29.17,29.07,29.17,214800.0,27.1116,27.1955,27.1022,27.1955,214800.0
2013-09-13 10:35:00,29.16,29.25,29.13,29.24,208000.0,27.1862,27.2701,27.1582,27.2607,208000.0
2013-09-13 10:40:00,29.24,29.39,29.24,29.35,338800.0,27.2607,27.4006,27.2607,27.3633,338800.0
2013-09-13 10:45:00,29.36,29.38,29.25,29.27,122000.0,27.3726,27.3913,27.2701,27.2887,122000.0
2013-09-13 10:50:00,29.27,29.34,29.25,29.34,208400.0,27.2887,27.354,27.2701,27.354,208400.0
2013-09-13 10:55:00,29.34,29.39,29.34,29.36,150400.0,27.354,27.4006,27.354,27.3726,150400.0
2013-09-13 11:00:00,29.36,29.36,29.27,29.31,112400.0,27.3726,27.3726,27.2887,27.326,112400.0
2013-09-13 11:05:00,29.32,29.38,29.32,29.35,31600.0,27.3353,27.3913,27.3353,27.3633,31600.0
2013-09-13 11:10:00,29.36,29.43,29.33,29.4,110600.0,27.3726,27.4379,27.3447,27.4099,110600.0
2013-09-13 11:15:00,29.41,29.43,29.35,29.4,65200.0,27.4192,27.4379,27.3633,27.4099,65200.0
2013-09-13 11:20:00,29.38,29.38,29.34,29.36,18800.0,27.3913,27.3913,27.354,27.3726,18800.0
2013-09-13 11:25:00,29.39,29.48,29.37,29.43,244000.0,27.4006,27.4845,27.3819,27.4379,244000.0
2013-09-13 11:30:00,29.45,29.45,29.36,29.4,88400.0,27.4565,27.4565,27.3726,27.4099,88400.0
2013-09-13 11:35:00,29.38,29.4,29.34,29.34,74400.0,27.3913,27.4099,27.354,27.354,74400.0
2013-09-13 11:40:00,29.34,29.35,29.3,29.33,78800.0,27.354,27.3633,27.3167,27.3447,78800.0
2013-09-13 11:45:00,29.34,29.35,29.32,29.34,37000.0,27.354,27.3633,27.3353,27.354,37000.0
2013-09-13 11:50:00,29.34,29.39,29.34,29.34,40600.0,27.354,27.4006,27.354,27.354,40600.0
2013-09-13 11:55:00,29.34,29.34,29.3,29.34,44400.0,27.354,27.354,27.3167,27.354,44400.0
2013-09-13 12:00:00,29.32,29.39,29.32,29.33,48600.0,27.3353,27.4006,27.3353,27.3447,48600.0
2013-09-13 12:05:00,29.31,29.34,29.29,29.3,156600.0,27.326,27.354,27.3074,27.3167,156600.0
2013-09-13 12:10:00,29.3,29.31,29.27,29.3,31400.0,27.3167,27.326,27.2887,27.3167,31400.0
2013-09-13 12:15:00,29.31,29.39,29.31,29.37,56200.0,27.326,27.4006,27.326,27.3819,56200.0
2013-09-13 12:20:00,29.38,29.48,29.37,29.47,178000.0,27.3913,27.4845,27.3819,27.4752,178000.0
2013-09-13 12:25:00,29.47,29.48,29.38,29.39,67000.0,27.4752,27.4845,27.3913,27.4006,67000.0
2013-09-13 12:30:00,29.39,29.42,29.34,29.42,34800.0,27.4006,27.4286,27.354,27.4286,34800.0
2013-09-13 12:35:00,29.4,29.41,29.32,29.32,33800.0,27.4099,27.4192,27.3353,27.3353,33800.0
2013-09-13 12:40:00,29.34,29.35,29.28,29.3,39400.0,27.354,27.3633,27.298,27.3167,39400.0
2013-09-13 12:45:00,29.29,29.37,29.28,29.37,49600.0,27.3074,27.3819,27.298,27.3819,49600.0
2013-09-13 12:50:00,29.38,29.41,29.38,29.41,73000.0,27.3913,27.4192,27.3913,27.4192,73000.0
2013-09-13 12:55:00,29.41,29.43,29.35,29.36,87200.0,27.4192,27.4379,27.3633,27.3726,87200.0
2013-09-13 13:00:00,29.36,29.42,29.36,29.42,37000.0,27.3726,27.4286,27.3726,27.4286,37000.0
2013-09-13 13:05:00,29.39,29.43,29.38,29.4,37400.0,27.4006,27.4379,27.3913,27.4099,37400.0
2013-09-13 13:10:00,29.42,29.44,29.41,29.43,29000.0,27.4286,27.4472,27.4192,27.4379,29000.0
2013-09-13 13:15:00,29.43,29.45,29.38,29.43,44200.0,27.4379,27.4565,27.3913,27.4379,44200.0
2013-09-13 13:20:00,29.42,29.43,29.4,29.43,25000.0,27.4286,27.4379,27.4099,27.4379,25000.0
2013-09-13 13:25:00,29.44,29.48,29.44,29.45,60200.0,27.4472,27.4845,27.4472,27.4565,60200.0
2013-09-13 13:30:00,29.46,29.47,29.43,29.47,48000.0,27.4659,27.4752,27.4379,27.4752,48000.0
2013-09-13 13:35:00,29.47,29.48,29.42,29.43,49400.0,27.4752,27.4845,27.4286,27.4379,49400.0
2013-09-13 13:40:00,29.44,29.52,29.44,29.52,136000.0,27.4472,27.5218,27.4472,27.5218,136000.0
2013-09-13 13:45:00,29.54,29.54,29.5,29.53,42000.0,27.5404,27.5404,27.5031,27.5311,42000.0
2013-09-13 13:50:00,29.53,29.53,29.49,29.5,26000.0,27.5311,27.5311,27.4938,27.5031,26000.0
2013-09-13 13:55:00,29.5,29.5,29.47,29.48,19400.0,27.5031,27.5031,27.4752,27.4845,19400.0
2013-09-13 14:00:00,29.49,29.55,29.49,29.55,78800.0,27.4938,27.5498,27.4938,27.5498,78800.0
2013-09-13 14:05:00,29.54,29.55,29.49,29.51,54800.0,27.5404,27.5498,27.4938,27.5125,54800.0
2013-09-13 14:10:00,29.52,29.54,29.48,29.5,58400.0,27.5218,27.5404,27.4845,27.5031,58400.0
2013-09-13 14:15:00,29.51,29.51,29.47,29.47,91800.0,27.5125,27.5125,27.4752,27.4752,91800.0
2013-09-13 14:20:00,29.46,29.51,29.46,29.5,79600.0,27.4659,27.5125,27.4659,27.5031,79600.0
2013-09-13 14:25:00,29.5,29.55,29.5,29.54,84200.0,27.5031,27.5498,27.5031,27.5404,84200.0
2013-09-13 14:30:00,29.54,29.54,29.5,29.5,99000.0,27.5404,27.5404,27.5031,27.5031,99000.0
2013-09-13 14:35:00,29.51,29.54,29.5,29.53,35600.0,27.5125,27.5404,27.5031,27.5311,35600.0
2013-09-13 14:40:00,29.53,29.54,29.5,29.51,53800.0,27.5311,27.5404,27.5031,27.5125,53800.0
2013-09-13 14:45:00,29.52,29.54,29.48,29.49,65200.0,27.5218,27.5404,27.4845,27.4938,65200.0
2013-09-13 14:50:00,29.49,29.56,29.49,29.54,103800.0,27.4938,27.5591,27.4938,27.5404,103800.0
2013-09-13 14:55:00,29.54,29.56,29.53,29.54,70200.0,27.5404,27.5591,27.5311,27.5404,70200.0
2013-09-13 15:00:00,29.53,29.56,29.53,29.53,45200.0,27.5311,27.5591,27.5311,27.5311,45200.0
2013-09-13 15:05:00,29.53,29.53,29.48,29.5,58800.0,27.5311,27.5311,27.4845,27.5031,58800.0
2013-09-13 15:10:00,29.5,29.54,29.46,29.5,103200.0,27.5031,27.5404,27.4659,27.5031,103200.0
2013-09-13 15:15:00,29.5,29.59,29.5,29.55,363400.0,27.5031,27.5871,27.5031,27.5498,363400.0
2013-09-13 15:20:00,29.55,29.56,29.53,29.54,60800.0,27.5498,27.5591,27.5311,27.5404,60800.0
2013-09-13 15:25:00,29.55,29.56,29.5,29.5,102200.0,27.5498,27.5591,27.5031,27.5031,102200.0
2013-09-13 15:30:00,29.52,29.54,29.47,29.52,126800.0,27.5218,27.5404,27.4752,27.5218,126800.0
2013-09-13 15:35:00,29.51,29.53,29.49,29.51,82000.0,27.5125,27.5311,27.4938,27.5125,82000.0
2013-09-13 15:40:00,29.51,29.53,29.49,29.51,80200.0,27.5125,27.5311,27.4938,27.5125,80200.0
2013-09-13 15:45:00,29.5,29.53,29.48,29.48,152600.0,27.5031,27.5311,27.4845,27.4845,152600.0
2013-09-13 15:50:00,29.48,29.49,29.43,29.45,237000.0,27.4845,27.4938,27.4379,27.4565,237000.0
2013-09-13 15:55:00,29.45,29.57,29.45,29.56,376200.0,27.4565,27.5684,27.4565,27.5591,376200.0
2013-09-16 09:30:00,30.61,30.64,30.45,30.47,730200.0,28.538,28.566,28.3888,28.4075,730200.0
2013-09-16 09:35:00,30.47,30.5,30.32,30.34,487000.0,28.4075,28.4355,28.2676,28.2863,487000.0
2013-09-16 09:40:00,30.33,30.41,30.23,30.24,463800.0,28.277,28.3515,28.1837,28.1931,463800.0
2013-09-16 09:45:00,30.23,30.34,30.2,30.33,513400.0,28.1837,28.2863,28.1558,28.277,513400.0
2013-09-16 09:50:00,30.34,30.34,30.17,30.19,366600.0,28.2863,28.2863,28.1278,28.1464,366600.0
2013-09-16 09:55:00,30.2,30.24,30.14,30.21,497800.0,28.1558,28.1931,28.0998,28.1651,497800.0
2013-09-16 10:00:00,30.22,30.29,30.01,30.16,612400.0,28.1744,28.2397,27.9786,28.1185,612400.0
2013-09-16 10:05:00,30.15,30.24,30.1,30.23,290200.0,28.1091,28.1931,28.0625,28.1837,290200.0
2013-09-16 10:10:00,30.21,30.27,30.18,30.27,218800.0,28.1651,28.221,28.1371,28.221,218800.0
2013-09-16 10:15:00,30.27,30.37,30.27,30.31,452200.0,28.221,28.3143,28.221,28.2583,452200.0
2013-09-16 10:20:00,30.31,30.36,30.3,30.3,174000.0,28.2583,28.3049,28.249,28.249,174000.0
2013-09-16 10:25:00,30.3,30.36,30.27,30.27,200200.0,28.249,28.3049,28.221,28.221,200200.0
2013-09-16 10:30:00,30.27,30.36,30.23,30.28,211000.0,28.221,28.3049,28.1837,28.2303,211000.0
2013-09-16 10:35:00,30.29,30.29,30.15,30.15,323800.0,28.2397,28.2397,28.1091,28.1091,323800.0
2013-09-16 10:40:00,30.15,30.2,30.04,30.08,308600.0,28.1091,28.1558,28.0066,28.0439,308600.0
2013-09-16 10:45:00,30.1,30.18,30.07,30.17,268200.0,28.0625,28.1371,28.0346,28.1278,268200.0
2013-09-16 10:50:00,30.15,30.21,30.08,30.1,298800.0,28.1091,28.1651,28.0439,28.0625,298800.0
2013-09-16 10:55:00,30.1,30.11,29.96,30.01,481600.0,28.0625,28.0719,27.932,27.9786,481600.0
2013-09-16 11:00:00,30.02,30.06,29.96,29.97,226800.0,27.9879,28.0252,27.932,27.9413,226800.0
2013-09-16 11:05:00,29.97,30.06,29.96,30.0,277400.0,27.9413,28.0252,27.932,27.9693,277400.0
2013-09-16 11:10:00,30.01,30.08,29.99,30.07,213000.0,27.9786,28.0439,27.96,28.0346,213000.0
2013-09-16 11:15:00,30.07,30.1,30.01,30.06,144600.0,28.0346,28.0625,27.9786,28.0252,144600.0
2013-09-16 11:20:00,30.06,30.12,30.02,30.02,249400.0,28.0252,28.0812,27.9879,27.9879,249400.0
2013-09-16 11:25:00,30.02,30.1,30.0,30.09,105800.0,27.9879,28.0625,27.9693,28.0532,105800.0
2013-09-16 11:30:00,30.08,30.1,30.05,30.07,145600.0,28.0439,28.0625,28.0159,28.0346,145600.0
2013-09-16 11:35:00,30.07,30.08,30.01,30.07,95200.0,28.0346,28.0439,27.9786,28.0346,95200.0
2013-09-16 11:40:00,30.07,30.16,30.06,30.09,254200.0,28.0346,28.1185,28.0252,28.0532,254200.0
2013-09-16 11:45:00,30.11,30.18,30.07,30.16,241600.0,28.0719,28.1371,28.0346,28.1185,241600.0
2013-09-16 11:50:00,30.16,30.19,30.16,30.16,165000.0,28.1185,28.1464,28.1185,28.1185,165000.0
2013-09-16 11:55:00,30.17,30.23,30.16,30.21,165400.0,28.1278,28.1837,28.1185,28.1651,165400.0
2013-09-16 12:00:00,30.22,30.25,30.17,30.18,96000.0,28.1744,28.2024,28.1278,28.1371,96000.0
2013-09-16 12:05:00,30.19,30.22,30.14,30.16,131000.0,28.1464,28.1744,28.0998,28.1185,131000.0
2013-09-16 12:10:00,30.15,30.21,30.15,30.21,86800.0,28.1091,28.1651,28.1091,28.1651,86800.0
2013-09-16 12:15:00,30.2,30.25,30.18,30.19,92200.0,28.1558,28.2024,28.1371,28.1464,92200.0
2013-09-16 12:20:00,30.2,30.21,30.16,30.17,63800.0,28.1558,28.1651,28.1185,28.1278,63800.0
2013-09-16 12:25:00,30.17,30.24,30.17,30.22,115200.0,28.1278,28.1931,28.1278,28.1744,115200.0
2013-09-16 12:30:00,30.22,30.23,30.15,30.23,195800.0,28.1744,28.1837,28.1091,28.1837,195800.0
2013-09-16 12:35:00,30.23,30.24,30.18,30.21,77800.0,28.1837,28.1931,28.1371,28.1651,77800.0
2013-09-16 12:40:00,30.2,30.22,30.18,30.19,77000.0,28.1558,28.1744,28.1371,28.1464,77000.0
2013-09-16 12:45:00,30.18,30.22,30.16,30.18,74200.0,28.1371,28.1744,28.1185,28.1371,74200.0
2013-09-16 12:50:00,30.19,30.21,30.17,30.17,113400.0,28.1464,28.1651,28.1278,28.1278,113400.0
2013-09-16 12:55:00,30.17,30.17,30.08,30.08,282800.0,28.1278,28.1278,28.0439,28.0439,282800.0
2013-09-16 13:00:00,30.08,30.11,30.06,30.1,205800.0,28.0439,28.0719,28.0252,28.0625,205800.0
2013-09-16 13:05:00,30.1,30.13,30.07,30.1,156200.0,28.0625,28.0905,28.0346,28.0625,156200.0
2013-09-16 13:10:00,30.1,30.14,30.09,30.12,111200.0,28.0625,28.0998,28.0532,28.0812,111200.0
2013-09-16 13:15:00,30.12,30.12,30.09,30.1,99600.0,28.0812,28.0812,28.0532,28.0625,99600.0
2013-09-16 13:20:00,30.09,30.14,30.05,30.13,150200.0,28.0532,28.0998,28.0159,28.0905,150200.0
2013-09-16 13:25:00,30.14,30.14,30.07,30.07,62400.0,28.0998,28.0998,28.0346,28.0346,62400.0
2013-09-16 13:30:00,30.07,30.09,30.02,30.05,93000.0,28.0346,28.0532,27.9879,28.0159,93000.0
2013-09-16 13:35:00,30.05,30.08,29.97,30.0,306400.0,28.0159,28.0439,27.9413,27.9693,306400.0
2013-09-16 13:40:00,30.0,30.0,29.76,29.83,542000.0,27.9693,27.9693,27.7455,27.8108,542000.0
2013-09-16 13:45:00,29.82,29.9,29.8,29.88,231800.0,27.8015,27.8761,27.7828,27.8574,231800.0
2013-09-16 13:50:00,29.88,29.93,29.86,29.88,166800.0,27.8574,27.904,27.8388,27.8574,166800.0
2013-09-16 13:55:00,29.86,29.94,29.86,29.92,148800.0,27.8388,27.9134,27.8388,27.8947,148800.0
2013-09-16 14:00:00,29.93,29.95,29.86,29.88,188000.0,27.904,27.9227,27.8388,27.8574,188000.0
2013-09-16 14:05:00,29.88,29.93,29.86,29.86,168600.0,27.8574,27.904,27.8388,27.8388,168600.0
2013-09-16 14:10:00,29.85,29.88,29.83,29.85,144800.0,27.8295,27.8574,27.8108,27.8295,144800.0
2013-09-16 14:15:00,29.85,29.95,29.83,29.91,230000.0,27.8295,27.9227,27.8108,27.8854,230000.0
2013-09-16 14:20:00,29.91,29.93,29.86,29.89,111400.0,27.8854,27.904,27.8388,27.8667,111400.0
2013-09-16 14:25:00,29.89,29.89,29.81,29.81,160400.0,27.8667,27.8667,27.7922,27.7922,160400.0
2013-09-16 14:30:00,29.82,29.87,29.75,29.8,389800.0,27.8015,27.8481,27.7362,27.7828,389800.0
2013-09-16 14:35:00,29.8,29.82,29.72,29.73,390000.0,27.7828,27.8015,27.7083,27.7176,390000.0
2013-09-16 14:40:00,29.73,29.77,29.7,29.74,242000.0,27.7176,27.7549,27.6896,27.7269,242000.0
2013-09-16 14:45:00,29.74,29.85,29.71,29.81,168200.0,27.7269,27.8295,27.6989,27.7922,168200.0
2013-09-16 14:50:00,29.83,29.85,29.79,29.81,98800.0,27.8108,27.8295,27.7735,27.7922,98800.0
2013-09-16 14:55:00,29.81,29.82,29.75,29.77,104600.0,27.7922,27.8015,27.7362,27.7549,104600.0
2013-09-16 15:00:00,29.76,29.82,29.75,29.81,188200.0,27.7455,27.8015,27.7362,27.7922,188200.0
2013-09-16 15:05:00,29.81,29.86,29.78,29.86,182800.0,27.7922,27.8388,27.7642,27.8388,182800.0
2013-09-16 15:10:00,29.86,29.89,29.84,29.85,147400.0,27.8388,27.8667,27.8201,27.8295,147400.0
2013-09-16 15:15:00,29.85,29.87,29.82,29.86,168400.0,27.8295,27.8481,27.8015,27.8388,168400.0
2013-09-16 15:20:00,29.87,29.88,29.75,29.8,252000.0,27.8481,27.8574,27.7362,27.7828,252000.0
2013-09-16 15:25:00,29.79,29.82,29.73,29.74,226400.0,27.7735,27.8015,27.7176,27.7269,226400.0
2013-09-16 15:30:00,29.74,29.79,29.68,29.78,279000.0,27.7269,27.7735,27.671,27.7642,279000.0
2013-09-16 15:35:00,29.77,29.8,29.64,29.71,245800.0,27.7549,27.7828,27.6337,27.6989,245800.0
2013-09-16 15:40:00,29.71,29.74,29.62,29.65,218000.0,27.6989,27.7269,27.615,27.643,218000.0
2013-09-16 15:45:00,29.64,29.73,29.64,29.67,292800.0,27.6337,27.7176,27.6337,27.6616,292800.0
2013-09-16 15:50:00,29.67,29.74,29.65,29.65,284800.0,27.6616,27.7269,27.643,27.643,284800.0
2013-09-16 15:55:00,29.66,29.72,29.64,29.7,510000.0,27.6523,27.7083,27.6337,27.6896,510000.0
2013-09-17 09:30:00,29.78,29.92,29.76,29.88,321800.0,27.7642,27.8947,27.7455,27.8574,321800.0
2013-09-17 09:35:00,29.89,29.98,29.85,29.85,350400.0,27.8667,27.9507,27.8295,27.8295,350400.0
2013-09-17 09:40:00,29.86,29.93,29.83,29.92,222000.0,27.8388,27.904,27.8108,27.8947,222000.0
2013-09-17 09:45:00,29.94,29.97,29.86,29.91,248000.0,27.9134,27.9413,27.8388,27.8854,248000.0
2013-09-17 09:50:00,29.92,30.01,29.86,29.88,276800.0,27.8947,27.9786,27.8388,27.8574,276800.0
2013-09-17 09:55:00,29.87,29.92,29.83,29.88,122000.0,27.8481,27.8947,27.8108,27.8574,122000.0
2013-09-17 10:00:00,29.89,29.98,29.88,29.98,194400.0,27.8667,27.9507,27.8574,27.9507,194400.0
2013-09-17 10:05:00,29.97,30.03,29.89,30.01,239800.0,27.9413,27.9973,27.8667,27.9786,239800.0
2013-09-17 10:10:00,30.02,30.08,29.96,30.08,195000.0,27.9879,28.0439,27.932,28.0439,195000.0
2013-09-17 10:15:00,30.06,30.13,30.05,30.12,252400.0,28.0252,28.0905,28.0159,28.0812,252400.0
2013-09-17 10:20:00,30.13,30.14,30.09,30.12,163600.0,28.0905,28.0998,28.0532,28.0812,163600.0
2013-09-17 10:25:00,30.13,30.14,30.09,30.12,84400.0,28.0905,28.0998,28.0532,28.0812,84400.0
2013-09-17 10:30:00,30.14,30.2,30.13,30.2,164800.0,28.0998,28.1558,28.0905,28.1558,164800.0
2013-09-17 10:35:00,30.2,30.25,30.16,30.16,166800.0,28.1558,28.2024,28.1185,28.1185,166800.0
2013-09-17 10:40:00,30.17,30.22,30.12,30.16,158400.0,28.1278,28.1744,28.0812,28.1185,158400.0
2013-09-17 10:45:00,30.17,30.2,30.14,30.15,76400.0,28.1278,28.1558,28.0998,28.1091,76400.0
2013-09-17 10:50:00,30.15,30.18,30.13,30.17,81600.0,28.1091,28.1371,28.0905,28.1278,81600.0
2013-09-17 10:55:00,30.17,30.23,30.16,30.21,191600.0,28.1278,28.1837,28.1185,28.1651,191600.0
2013-09-17 11:00:00,30.22,30.23,30.17,30.21,85600.0,28.1744,28.1837,28.1278,28.1651,85600.0
2013-09-17 11:05:00,30.22,30.25,30.21,30.22,97600.0,28.1744,28.2024,28.1651,28.1744,97600.0
2013-09-17 11:10:00,30.22,30.25,30.17,30.2,95200.0,28.1744,28.2024,28.1278,28.1558,95200.0
2013-09-17 11:15:00,30.2,30.24,30.18,30.24,110200.0,28.1558,28.1931,28.1371,28.1931,110200.0
2013-09-17 11:20:00,30.23,30.24,30.18,30.2,60200.0,28.1837,28.1931,28.1371,28.1558,60200.0
2013-09-17 11:25:00,30.21,30.22,30.17,30.2,56000.0,28.1651,28.1744,28.1278,28.1558,56000.0
2013-09-17 11:30:00,30.19,30.22,30.1,30.1,109600.0,28.1464,28.1744,28.0625,28.0625,109600.0
2013-09-17 11:35:00,30.1,30.14,30.08,30.13,68000.0,28.0625,28.0998,28.0439,28.0905,68000.0
2013-09-17 11:40:00,30.13,30.16,30.11,30.13,80000.0,28.0905,28.1185,28.0719,28.0905,80000.0
2013-09-17 11:45:00,30.13,30.2,30.13,30.17,128600.0,28.0905,28.1558,28.0905,28.1278,128600.0
2013-09-17 11:50:00,30.18,30.18,30.11,30.11,42400.0,28.1371,28.1371,28.0719,28.0719,42400.0
2013-09-17 11:55:00,30.13,30.16,30.11,30.15,52200.0,28.0905,28.1185,28.0719,28.1091,52200.0
2013-09-17 12:00:00,30.16,30.19,30.16,30.18,62000.0,28.1185,28.1464,28.1185,28.1371,62000.0
2013-09-17 12:05:00,30.17,30.18,30.15,30.15,68000.0,28.1278,28.1371,28.1091,28.1091,68000.0
2013-09-17 12:10:00,30.15,30.15,30.11,30.14,72000.0,28.1091,28.1091,28.0719,28.0998,72000.0
2013-09-17 12:15:00,30.15,30.17,30.12,30.17,49400.0,28.1091,28.1278,28.0812,28.1278,49400.0
2013-09-17 12:20:00,30.17,30.18,30.16,30.18,34800.0,28.1278,28.1371,28.1185,28.1371,34800.0
2013-09-17 12:25:00,30.18,30.21,30.18,30.21,52200.0,28.1371,28.1651,28.1371,28.1651,52200.0
2013-09-17 12:30:00,30.21,30.21,30.18,30.2,72200.0,28.1651,28.1651,28.1371,28.1558,72200.0
2013-09-17 12:35:00,30.18,30.2,30.14,30.14,33800.0,28.1371,28.1558,28.0998,28.0998,33800.0
2013-09-17 12:40:00,30.15,30.21,30.14,30.21,40800.0,28.1091,28.1651,28.0998,28.1651,40800.0
2013-09-17 12:45:00,30.21,30.21,30.16,30.17,110200.0,28.1651,28.1651,28.1185,28.1278,110200.0
2013-09-17 12:50:00,30.17,30.2,30.14,30.2,33600.0,28.1278,28.1558,28.0998,28.1558,33600.0
2013-09-17 12:55:00,30.19,30.25,30.18,30.23,57600.0,28.1464,28.2024,28.1371,28.1837,57600.0
2013-09-17 13:00:00,30.23,30.29,30.23,30.27,217800.0,28.1837,28.2397,28.1837,28.221,217800.0
2013-09-17 13:05:00,30.27,30.27,30.22,30.24,81600.0,28.221,28.221,28.1744,28.1931,81600.0
2013-09-17 13:10:00,30.24,30.25,30.23,30.23,79200.0,28.1931,28.2024,28.1837,28.1837,79200.0
2013-09-17 13:15:00,30.24,30.24,30.2,30.2,61800.0,28.1931,28.1931,28.1558,28.1558,61800.0
2013-09-17 13:20:00,30.19,30.24,30.19,30.24,22000.0,28.1464,28.1931,28.1464,28.1931,22000.0
2013-09-17 13:25:00,30.23,30.26,30.23,30.26,29800.0,28.1837,28.2117,28.1837,28.2117,29800.0
2013-09-17 13:30:00,30.27,30.28,30.25,30.27,50800.0,28.221,28.2303,28.2024,28.221,50800.0
2013-09-17 13:35:00,30.27,30.28,30.25,30.26,27600.0,28.221,28.2303,28.2024,28.2117,27600.0
2013-09-17 13:40:00,30.26,30.29,30.26,30.29,37400.0,28.2117,28.2397,28.2117,28.2397,37400.0
2013-09-17 13:45:00,30.28,30.3,30.28,30.28,79400.0,28.2303,28.249,28.2303,28.2303,79400.0
2013-09-17 13:50:00,30.29,30.35,30.29,30.35,113200.0,28.2397,28.2956,28.2397,28.2956,113200.0
2013-09-17 13:55:00,30.35,30.35,30.31,30.33,73600.0,28.2956,28.2956,28.2583,28.277,73600.0
2013-09-17 14:00:00,30.33,30.36,30.31,30.36,91000.0,28.277,28.3049,28.2583,28.3049,91000.0
2013-09-17 14:05:00,30.36,30.37,30.32,30.34,142200.0,28.3049,28.3143,28.2676,28.2863,142200.0
2013-09-17 14:10:00,30.34,30.39,30.34,30.39,124800.0,28.2863,28.3329,28.2863,28.3329,124800.0
2013-09-17 14:15:00,30.39,30.39,30.35,30.38,87800.0,28.3329,28.3329,28.2956,28.3236,87800.0
2013-09-17 14:20:00,30.38,30.42,30.35,30.42,125000.0,28.3236,28.3609,28.2956,28.3609,125000.0
2013-09-17 14:25:00,30.42,30.46,30.42,30.43,103000.0,28.3609,28.3982,28.3609,28.3702,103000.0
2013-09-17 14:30:00,30.43,30.47,30.42,30.44,57400.0,28.3702,28.4075,28.3609,28.3795,57400.0
2013-09-17 14:35:00,30.43,30.49,30.43,30.48,84600.0,28.3702,28.4261,28.3702,28.4168,84600.0
2013-09-17 14:40:00,30.49,30.49,30.44,30.44,59000.0,28.4261,28.4261,28.3795,28.3795,59000.0
2013-09-17 14:45:00,30.45,30.5,30.45,30.49,181400.0,28.3888,28.4355,28.3888,28.4261,181400.0
2013-09-17 14:50:00,30.48,30.5,30.47,30.47,67600.0,28.4168,28.4355,28.4075,28.4075,67600.0
2013-09-17 14:55:00,30.47,30.49,30.45,30.48,83800.0,28.4075,28.4261,28.3888,28.4168,83800.0
2013-09-17 15:00:00,30.47,30.5,30.47,30.49,182200.0,28.4075,28.4355,28.4075,28.4261,182200.0
2013-09-17 15:05:00,30.49,30.53,30.46,30.53,118000.0,28.4261,28.4634,28.3982,28.4634,118000.0
2013-09-17 15:10:00,30.53,30.57,30.53,30.55,216400.0,28.4634,28.5007,28.4634,28.4821,216400.0
2013-09-17 15:15:00,30.56,30.56,30.53,30.56,138200.0,28.4914,28.4914,28.4634,28.4914,138200.0
2013-09-17 15:20:00,30.56,30.58,30.54,30.58,129000.0,28.4914,28.51,28.4727,28.51,129000.0
2013-09-17 15:25:00,30.58,30.6,30.55,30.59,182000.0,28.51,28.5287,28.4821,28.5194,182000.0
2013-09-17 15:30:00,30.59,30.6,30.54,30.56,135000.0,28.5194,28.5287,28.4727,28.4914,135000.0
2013-09-17 15:35:00,30.56,30.57,30.53,30.55,134400.0,28.4914,28.5007,28.4634,28.4821,134400.0
2013-09-17 15:40:00,30.56,30.6,30.51,30.6,169000.0,28.4914,28.5287,28.4448,28.5287,169000.0
2013-09-17 15:45:00,30.6,30.61,30.59,30.6,313600.0,28.5287,28.538,28.5194,28.5287,313600.0
2013-09-17 15:50:00,30.6,30.6,30.56,30.56,181800.0,28.5287,28.5287,28.4914,28.4914,181800.0
2013-09-17 15:55:00,30.56,30.61,30.49,30.61,595200.0,28.4914,28.538,28.4261,28.538,595200.0
2013-09-18 09:30:00,30.63,30.64,30.54,30.58,258000.0,28.5567,28.566,28.4727,28.51,258000.0
2013-09-18 09:35:00,30.57,30.69,30.57,30.64,312800.0,28.5007,28.6126,28.5007,28.566,312800.0
2013-09-18 09:40:00,30.64,30.64,30.56,30.61,235600.0,28.566,28.566,28.4914,28.538,235600.0
2013-09-18 09:45:00,30.61,30.68,30.58,30.66,187000.0,28.538,28.6033,28.51,28.5846,187000.0
2013-09-18 09:50:00,30.66,30.68,30.62,30.64,185400.0,28.5846,28.6033,28.5473,28.566,185400.0
2013-09-18 09:55:00,30.63,30.67,30.52,30.52,271400.0,28.5567,28.5939,28.4541,28.4541,271400.0
2013-09-18 10:00:00,30.52,30.55,30.5,30.52,270600.0,28.4541,28.4821,28.4355,28.4541,270600.0
2013-09-18 10:05:00,30.52,30.58,30.5,30.52,247800.0,28.4541,28.51,28.4355,28.4541,247800.0
2013-09-18 10:10:00,30.5,30.52,30.45,30.48,180600.0,28.4355,28.4541,28.3888,28.4168,180600.0
2013-09-18 10:15:00,30.47,30.49,30.43,30.45,121400.0,28.4075,28.4261,28.3702,28.3888,121400.0
2013-09-18 10:20:00,30.45,30.46,30.36,30.38,193600.0,28.3888,28.3982,28.3049,28.3236,193600.0
2013-09-18 10:25:00,30.38,30.38,30.3,30.33,192400.0,28.3236,28.3236,28.249,28.277,192400.0
2013-09-18 10:30:00,30.34,30.38,30.31,30.36,203000.0,28.2863,28.3236,28.2583,28.3049,203000.0
2013-09-18 10:35:00,30.36,30.43,30.33,30.41,122200.0,28.3049,28.3702,28.277,28.3515,122200.0
2013-09-18 10:40:00,30.42,30.44,30.34,30.36,155400.0,28.3609,28.3795,28.2863,28.3049,155400.0
2013-09-18 10:45:00,30.36,30.36,30.28,30.3,182800.0,28.3049,28.3049,28.2303,28.249,182800.0
2013-09-18 10:50:00,30.3,30.37,30.29,30.34,146000.0,28.249,28.3143,28.2397,28.2863,146000.0
2013-09-18 10:55:00,30.35,30.39,30.33,30.36,110000.0,28.2956,28.3329,28.277,28.3049,110000.0
2013-09-18 11:00:00,30.36,30.36,30.31,30.34,110000.0,28.3049,28.3049,28.2583,28.2863,110000.0
2013-09-18 11:05:00,30.33,30.39,30.33,30.35,91600.0,28.277,28.3329,28.277,28.2956,91600.0
2013-09-18 11:10:00,30.36,30.36,30.25,30.25,145200.0,28.3049,28.3049,28.2024,28.2024,145200.0
2013-09-18 11:15:00,30.27,30.29,30.2,30.22,187600.0,28.221,28.2397,28.1558,28.1744,187600.0
2013-09-18 11:20:00,30.22,30.25,30.18,30.25,174400.0,28.1744,28.2024,28.1371,28.2024,174400.0
2013-09-18 11:25:00,30.25,30.28,30.21,30.23,88200.0,28.2024,28.2303,28.1651,28.1837,88200.0
2013-09-18 11:30:00,30.23,30.25,30.18,30.24,183400.0,28.1837,28.2024,28.1371,28.1931,183400.0
2013-09-18 11:35:00,30.25,30.25,30.16,30.17,142600.0,28.2024,28.2024,28.1185,28.1278,142600.0
2013-09-18 11:40:00,30.17,30.17,30.1,30.11,158800.0,28.1278,28.1278,28.0625,28.0719,158800.0
2013-09-18 11:45:00,30.11,30.13,30.06,30.13,204600.0,28.0719,28.0905,28.0252,28.0905,204600.0
2013-09-18 11:50:00,30.12,30.13,30.06,30.06,93800.0,28.0812,28.0905,28.0252,28.0252,93800.0
2013-09-18 11:55:00,30.06,30.07,29.99,29.99,169000.0,28.0252,28.0346,27.96,27.96,169000.0
2013-09-18 12:00:00,29.99,30.04,29.97,30.0,205200.0,27.96,28.0066,27.9413,27.9693,205200.0
2013-09-18 12:05:00,30.0,30.08,30.0,30.07,160000.0,27.9693,28.0439,27.9693,28.0346,160000.0
2013-09-18 12:10:00,30.06,30.08,29.98,30.01,84200.0,28.0252,28.0439,27.9507,27.9786,84200.0
2013-09-18 12:15:00,30.0,30.02,29.96,29.96,104600.0,27.9693,27.9879,27.932,27.932,104600.0
2013-09-18 12:20:00,29.96,30.04,29.94,30.0,123000.0,27.932,28.0066,27.9134,27.9693,123000.0
2013-09-18 12:25:00,30.0,30.04,29.94,29.94,128400.0,27.9693,28.0066,27.9134,27.9134,128400.0
2013-09-18 12:30:00,29.95,29.99,29.92,29.98,74400.0,27.9227,27.96,27.8947,27.9507,74400.0
2013-09-18 12:35:00,29.98,30.05,29.97,30.04,87200.0,27.9507,28.0159,27.9413,28.0066,87200.0
2013-09-18 12:40:00,30.04,30.08,30.04,30.06,58000.0,28.0066,28.0439,28.0066,28.0252,58000.0
2013-09-18 12:45:00,30.06,30.08,30.04,30.06,83800.0,28.0252,28.0439,28.0066,28.0252,83800.0
2013-09-18 12:50:00,30.07,30.12,30.07,30.1,114800.0,28.0346,28.0812,28.0346,28.0625,114800.0
2013-09-18 12:55:00,30.09,30.13,30.09,30.1,100800.0,28.0532,28.0905,28.0532,28.0625,100800.0
2013-09-18 13:00:00,30.1,30.13,30.07,30.11,97000.0,28.0625,28.0905,28.0346,28.0719,97000.0
2013-09-18 13:05:00,30.1,30.13,30.06,30.08,54600.0,28.0625,28.0905,28.0252,28.0439,54600.0
2013-09-18 13:10:00,30.08,30.11,30.08,30.11,51000.0,28.0439,28.0719,28.0439,28.0719,51000.0
2013-09-18 13:15:00,30.11,30.17,30.11,30.17,120400.0,28.0719,28.1278,28.0719,28.1278,120400.0
2013-09-18 13:20:00,30.16,30.17,30.13,30.17,168800.0,28.1185,28.1278,28.0905,28.1278,168800.0
2013-09-18 13:25:00,30.17,30.22,30.15,30.15,127800.0,28.1278,28.1744,28.1091,28.1091,127800.0
2013-09-18 13:30:00,30.15,30.17,30.11,30.11,97000.0,28.1091,28.1278,28.0719,28.0719,97000.0
2013-09-18 13:35:00,30.11,30.14,30.03,30.03,106800.0,28.0719,28.0998,27.9973,27.9973,106800.0
2013-09-18 13:40:00,30.03,30.06,30.0,30.01,145000.0,27.9973,28.0252,27.9693,27.9786,145000.0
2013-09-18 13:45:00,30.0,30.04,29.99,30.03,128000.0,27.9693,28.0066,27.96,27.9973,128000.0
2013-09-18 13:50:00,30.03,30.13,30.03,30.13,188000.0,27.9973,28.0905,27.9973,28.0905,188000.0
2013-09-18 13:55:00,30.13,30.18,30.11,30.11,91200.0,28.0905,28.1371,28.0719,28.0719,91200.0
2013-09-18 14:00:00,30.15,31.27,30.15,30.97,2429600.0,28.1091,29.1533,28.1091,28.8736,2429600.0
2013-09-18 14:05:00,30.96,31.21,30.91,31.2,724600.0,28.8643,29.0974,28.8177,29.0881,724600.0
2013-09-18 14:10:00,31.19,31.52,31.19,31.3,1314200.0,29.0787,29.3864,29.0787,29.1813,1314200.0
2013-09-18 14:15:00,31.31,31.38,31.22,31.31,367600.0,29.1906,29.2559,29.1067,29.1906,367600.0
2013-09-18 14:20:00,31.31,31.47,31.31,31.36,534800.0,29.1906,29.3398,29.1906,29.2372,534800.0
2013-09-18 14:25:00,31.36,31.43,31.25,31.29,427400.0,29.2372,29.3025,29.1347,29.172,427400.0
2013-09-18 14:30:00,31.3,31.39,31.21,31.32,366400.0,29.1813,29.2652,29.0974,29.1999,366400.0
2013-09-18 14:35:00,31.31,31.35,31.2,31.35,250400.0,29.1906,29.2279,29.0881,29.2279,250400.0
2013-09-18 14:40:00,31.34,31.41,31.28,31.38,306200.0,29.2186,29.2839,29.1627,29.2559,306200.0
2013-09-18 14:45:00,31.37,31.5,31.34,31.49,277600.0,29.2466,29.3678,29.2186,29.3584,277600.0
2013-09-18 14:50:00,31.49,31.63,31.46,31.63,305400.0,29.3584,29.489,29.3305,29.489,305400.0
2013-09-18 14:55:00,31.64,31.86,31.62,31.85,521200.0,29.4983,29.7034,29.4796,29.6941,521200.0
2013-09-18 15:00:00,31.85,31.96,31.82,31.86,297800.0,29.6941,29.7966,29.6661,29.7034,297800.0
2013-09-18 15:05:00,31.86,31.87,31.76,31.8,273400.0,29.7034,29.7127,29.6102,29.6475,273400.0
2013-09-18 15:10:00,31.81,31.82,31.72,31.72,265400.0,29.6568,29.6661,29.5729,29.5729,265400.0
2013-09-18 15:15:00,31.72,31.74,31.61,31.63,216000.0,29.5729,29.5915,29.4703,29.489,216000.0
2013-09-18 15:20:00,31.63,31.75,31.59,31.74,174200.0,29.489,29.6008,29.4517,29.5915,174200.0
2013-09-18 15:25:00,31.74,31.75,31.46,31.5,470800.0,29.5915,29.6008,29.3305,29.3678,470800.0
2013-09-18 15:30:00,31.49,31.6,31.48,31.5,417000.0,29.3584,29.461,29.3491,29.3678,417000.0
2013-09-18 15:35:00,31.5,31.6,31.48,31.55,248000.0,29.3678,29.461,29.3491,29.4144,248000.0
2013-09-18 15:40:00,31.55,31.56,31.44,31.45,344400.0,29.4144,29.4237,29.3118,29.3211,344400.0
2013-09-18 15:45:00,31.46,31.52,31.38,31.5,428400.0,29.3305,29.3864,29.2559,29.3678,428400.0
2013-09-18 15:50:00,31.52,31.58,31.44,31.44,291600.0,29.3864,29.4423,29.3118,29.3118,291600.0
2013-09-18 15:55:00,31.45,31.56,31.45,31.53,598000.0,29.3211,29.4237,29.3211,29.3957,598000.0
2013-09-19 09:30:00,31.77,31.81,31.71,31.75,359200.0,29.6195,29.6568,29.5635,29.6008,359200.0
2013-09-19 09:35:00,31.74,31.75,31.61,31.66,342600.0,29.5915,29.6008,29.4703,29.5169,342600.0
2013-09-19 09:40:00,31.66,31.66,31.52,31.56,260200.0,29.5169,29.5169,29.3864,29.4237,260200.0
2013-09-19 09:45:00,31.56,31.61,31.49,31.55,320400.0,29.4237,29.4703,29.3584,29.4144,320400.0
2013-09-19 09:50:00,31.55,31.55,31.36,31.43,335600.0,29.4144,29.4144,29.2372,29.3025,335600.0
2013-09-19 09:55:00,31.43,31.6,31.38,31.6,271600.0,29.3025,29.461,29.2559,29.461,271600.0
2013-09-19 10:00:00,31.58,31.66,31.51,31.56,401000.0,29.4423,29.5169,29.3771,29.4237,401000.0
2013-09-19 10:05:00,31.59,31.61,31.39,31.48,319800.0,29.4517,29.4703,29.2652,29.3491,319800.0
2013-09-19 10:10:00,31.47,31.62,31.4,31.45,255800.0,29.3398,29.4796,29.2745,29.3211,255800.0
2013-09-19 10:15:00,31.47,31.47,31.34,31.36,209400.0,29.3398,29.3398,29.2186,29.2372,209400.0
2013-09-19 10:20:00,31.36,31.58,31.36,31.55,320200.0,29.2372,29.4423,29.2372,29.4144,320200.0
2013-09-19 10:25:00,31.55,31.56,31.42,31.42,199200.0,29.4144,29.4237,29.2932,29.2932,199200.0
2013-09-19 10:30:00,31.42,31.49,31.32,31.38,253000.0,29.2932,29.3584,29.1999,29.2559,253000.0
2013-09-19 10:35:00,31.36,31.45,31.26,31.45,412800.0,29.2372,29.3211,29.144,29.3211,412800.0
2013-09-19 10:40:00,31.43,31.51,31.42,31.5,133000.0,29.3025,29.3771,29.2932,29.3678,133000.0
2013-09-19 10:45:00,31.51,31.51,31.35,31.35,189400.0,29.3771,29.3771,29.2279,29.2279,189400.0
2013-09-19 10:50:00,31.34,31.35,31.24,31.26,392600.0,29.2186,29.2279,29.1254,29.144,392600.0
2013-09-19 10:55:00,31.27,31.36,31.25,31.3,240600.0,29.1533,29.2372,29.1347,29.1813,240600.0
2013-09-19 11:00:00,31.3,31.33,31.23,31.32,200400.0,29.1813,29.2093,29.116,29.1999,200400.0
2013-09-19 11:05:00,31.33,31.35,31.23,31.25,227000.0,29.2093,29.2279,29.116,29.1347,227000.0
2013-09-19 11:10:00,31.25,31.33,31.22,31.32,151600.0,29.1347,29.2093,29.1067,29.1999,151600.0
2013-09-19 11:15:00,31.31,31.43,31.31,31.43,228600.0,29.1906,29.3025,29.1906,29.3025,228600.0
2013-09-19 11:20:00,31.43,31.43,31.36,31.36,198200.0,29.3025,29.3025,29.2372,29.2372,198200.0
2013-09-19 11:25:00,31.36,31.41,31.35,31.39,115400.0,29.2372,29.2839,29.2279,29.2652,115400.0
2013-09-19 11:30:00,31.4,31.41,31.18,31.23,402200.0,29.2745,29.2839,29.0694,29.116,402200.0
2013-09-19 11:35:00,31.23,31.24,31.15,31.19,227000.0,29.116,29.1254,29.0415,29.0787,227000.0
2013-09-19 11:40:00,31.18,31.21,31.15,31.16,306400.0,29.0694,29.0974,29.0415,29.0508,306400.0
2013-09-19 11:45:00,31.16,31.23,31.16,31.18,124200.0,29.0508,29.116,29.0508,29.0694,124200.0
2013-09-19 11:50:00,31.18,31.22,31.15,31.15,187800.0,29.0694,29.1067,29.0415,29.0415,187800.0
2013-09-19 11:55:00,31.16,31.2,31.11,31.19,137800.0,29.0508,29.0881,29.0042,29.0787,137800.0
2013-09-19 12:00:00,31.18,31.3,31.16,31.3,389600.0,29.0694,29.1813,29.0508,29.1813,389600.0
2013-09-19 12:05:00,31.29,31.4,31.29,31.4,405400.0,29.172,29.2745,29.172,29.2745,405400.0
2013-09-19 12:10:00,31.4,31.4,31.32,31.33,214800.0,29.2745,29.2745,29.1999,29.2093,214800.0
2013-09-19 12:15:00,31.33,31.34,31.24,31.29,134400.0,29.2093,29.2186,29.1254,29.172,134400.0
2013-09-19 12:20:00,31.28,31.33,31.27,31.32,109400.0,29.1627,29.2093,29.1533,29.1999,109400.0
2013-09-19 12:25:00,31.32,31.38,31.31,31.36,306800.0,29.1999,29.2559,29.1906,29.2372,306800.0
2013-09-19 12:30:00,31.36,31.36,31.27,31.29,366200.0,29.2372,29.2372,29.1533,29.172,366200.0
2013-09-19 12:35:00,31.29,31.29,31.22,31.25,139800.0,29.172,29.172,29.1067,29.1347,139800.0
2013-09-19 12:40:00,31.25,31.32,31.25,31.32,90000.0,29.1347,29.1999,29.1347,29.1999,90000.0
2013-09-19 12:45:00,31.31,31.31,31.23,31.24,95800.0,29.1906,29.1906,29.116,29.1254,95800.0
2013-09-19 12:50:00,31.24,31.3,31.24,31.27,61000.0,29.1254,29.1813,29.1254,29.1533,61000.0
2013-09-19 12:55:00,31.27,31.28,31.25,31.25,49000.0,29.1533,29.1627,29.1347,29.1347,49000.0
2013-09-19 13:00:00,31.25,31.3,31.23,31.24,109600.0,29.1347,29.1813,29.116,29.1254,109600.0
2013-09-19 13:05:00,31.23,31.25,31.2,31.21,125600.0,29.116,29.1347,29.0881,29.0974,125600.0
2013-09-19 13:10:00,31.21,31.3,31.2,31.29,161400.0,29.0974,29.1813,29.0881,29.172,161400.0
2013-09-19 13:15:00,31.29,31.31,31.25,31.29,153200.0,29.172,29.1906,29.1347,29.172,153200.0
2013-09-19 13:20:00,31.29,31.29,31.25,31.27,54800.0,29.172,29.172,29.1347,29.1533,54800.0
2013-09-19 13:25:00,31.26,31.3,31.26,31.28,88000.0,29.144,29.1813,29.144,29.1627,88000.0
2013-09-19 13:30:00,31.28,31.28,31.23,31.23,73000.0,29.1627,29.1627,29.116,29.116,73000.0
2013-09-19 13:35:00,31.24,31.28,31.2,31.25,139600.0,29.1254,29.1627,29.0881,29.1347,139600.0
2013-09-19 13:40:00,31.27,31.29,31.25,31.25,82000.0,29.1533,29.172,29.1347,29.1347,82000.0
2013-09-19 13:45:00,31.24,31.26,31.21,31.23,90400.0,29.1254,29.144,29.0974,29.116,90400.0
2013-09-19 13:50:00,31.23,31.25,31.17,31.17,128000.0,29.116,29.1347,29.0601,29.0601,128000.0
2013-09-19 13:55:00,31.17,31.22,31.16,31.18,71400.0,29.0601,29.1067,29.0508,29.0694,71400.0
2013-09-19 14:00:00,31.18,31.23,31.17,31.21,74600.0,29.0694,29.116,29.0601,29.0974,74600.0
2013-09-19 14:05:00,31.21,31.26,31.2,31.26,110200.0,29.0974,29.144,29.0881,29.144,110200.0
2013-09-19 14:10:00,31.26,31.29,31.25,31.28,116000.0,29.144,29.172,29.1347,29.1627,116000.0
2013-09-19 14:15:00,31.28,31.31,31.25,31.29,111200.0,29.1627,29.1906,29.1347,29.172,111200.0
2013-09-19 14:20:00,31.29,31.3,31.27,31.28,86800.0,29.172,29.1813,29.1533,29.1627,86800.0
2013-09-19 14:25:00,31.28,31.31,31.28,31.29,124600.0,29.1627,29.1906,29.1627,29.172,124600.0
2013-09-19 14:30:00,31.29,31.29,31.24,31.27,95400.0,29.172,29.172,29.1254,29.1533,95400.0
2013-09-19 14:35:00,31.27,31.33,31.24,31.33,74600.0,29.1533,29.2093,29.1254,29.2093,74600.0
2013-09-19 14:40:00,31.32,31.33,31.3,31.32,73600.0,29.1999,29.2093,29.1813,29.1999,73600.0
2013-09-19 14:45:00,31.32,31.36,31.32,31.36,169400.0,29.1999,29.2372,29.1999,29.2372,169400.0
2013-09-19 14:50:00,31.36,31.36,31.33,31.34,125800.0,29.2372,29.2372,29.2093,29.2186,125800.0
2013-09-19 14:55:00,31.34,31.39,31.34,31.39,178000.0,29.2186,29.2652,29.2186,29.2652,178000.0
2013-09-19 15:00:00,31.39,31.43,31.38,31.42,199200.0,29.2652,29.3025,29.2559,29.2932,199200.0
2013-09-19 15:05:00,31.42,31.5,31.4,31.45,410000.0,29.2932,29.3678,29.2745,29.3211,410000.0
2013-09-19 15:10:00,31.45,31.45,31.41,31.43,144600.0,29.3211,29.3211,29.2839,29.3025,144600.0
2013-09-19 15:15:00,31.43,31.49,31.43,31.46,190400.0,29.3025,29.3584,29.3025,29.3305,190400.0
2013-09-19 15:20:00,31.46,31.5,31.42,31.47,258000.0,29.3305,29.3678,29.2932,29.3398,258000.0
2013-09-19 15:25:00,31.47,31.48,31.43,31.47,170200.0,29.3398,29.3491,29.3025,29.3398,170200.0
2013-09-19 15:30:00,31.47,31.47,31.43,31.46,95000.0,29.3398,29.3398,29.3025,29.3305,95000.0
2013-09-19 15:35:00,31.45,31.46,31.42,31.45,101200.0,29.3211,29.3305,29.2932,29.3211,101200.0
2013-09-19 15:40:00,31.45,31.47,31.43,31.47,97800.0,29.3211,29.3398,29.3025,29.3398,97800.0
2013-09-19 15:45:00,31.47,31.47,31.38,31.41,259800.0,29.3398,29.3398,29.2559,29.2839,259800.0
2013-09-19 15:50:00,31.42,31.43,31.35,31.36,258200.0,29.2932,29.3025,29.2279,29.2372,258200.0
2013-09-19 15:55:00,31.36,31.44,31.35,31.39,358200.0,29.2372,29.3118,29.2279,29.2652,358200.0
2013-09-20 09:30:00,31.65,31.7,31.54,31.56,346600.0,29.5076,29.5542,29.4051,29.4237,346600.0
2013-09-20 09:35:00,31.54,31.69,31.5,31.66,242800.0,29.4051,29.5449,29.3678,29.5169,242800.0
2013-09-20 09:40:00,31.67,31.67,31.52,31.53,258400.0,29.5263,29.5263,29.3864,29.3957,258400.0
2013-09-20 09:45:00,31.53,31.55,31.48,31.49,309800.0,29.3957,29.4144,29.3491,29.3584,309800.0
2013-09-20 09:50:00,31.49,31.57,31.49,31.54,221200.0,29.3584,29.433,29.3584,29.4051,221200.0
2013-09-20 09:55:00,31.53,31.54,31.34,31.48,355400.0,29.3957,29.4051,29.2186,29.3491,355400.0
2013-09-20 10:00:00,31.49,31.57,31.45,31.48,96600.0,29.3584,29.433,29.3211,29.3491,96600.0
2013-09-20 10:05:00,31.47,31.48,31.4,31.41,155000.0,29.3398,29.3491,29.2745,29.2839,155000.0
2013-09-20 10:10:00,31.4,31.47,31.31,31.45,322000.0,29.2745,29.3398,29.1906,29.3211,322000.0
2013-09-20 10:15:00,31.47,31.49,31.41,31.47,136600.0,29.3398,29.3584,29.2839,29.3398,136600.0
2013-09-20 10:20:00,31.48,31.54,31.45,31.53,181000.0,29.3491,29.4051,29.3211,29.3957,181000.0
2013-09-20 10:25:00,31.51,31.58,31.43,31.45,179800.0,29.3771,29.4423,29.3025,29.3211,179800.0
2013-09-20 10:30:00,31.45,31.5,31.4,31.5,102600.0,29.3211,29.3678,29.2745,29.3678,102600.0
2013-09-20 10:35:00,31.5,31.58,31.49,31.55,199200.0,29.3678,29.4423,29.3584,29.4144,199200.0
2013-09-20 10:40:00,31.55,31.56,31.52,31.54,98400.0,29.4144,29.4237,29.3864,29.4051,98400.0
2013-09-20 10:45:00,31.54,31.56,31.49,31.54,136400.0,29.4051,29.4237,29.3584,29.4051,136400.0
2013-09-20 10:50:00,31.54,31.54,31.48,31.49,94000.0,29.4051,29.4051,29.3491,29.3584,94000.0
2013-09-20 10:55:00,31.48,31.52,31.45,31.51,115200.0,29.3491,29.3864,29.3211,29.3771,115200.0
2013-09-20 11:00:00,31.51,31.56,31.5,31.52,116000.0,29.3771,29.4237,29.3678,29.3864,116000.0
2013-09-20 11:05:00,31.53,31.56,31.51,31.54,70400.0,29.3957,29.4237,29.3771,29.4051,70400.0
2013-09-20 11:10:00,31.53,31.53,31.45,31.47,85800.0,29.3957,29.3957,29.3211,29.3398,85800.0
2013-09-20 11:15:00,31.46,31.49,31.43,31.47,120200.0,29.3305,29.3584,29.3025,29.3398,120200.0
2013-09-20 11:20:00,31.46,31.47,31.38,31.38,166800.0,29.3305,29.3398,29.2559,29.2559,166800.0
2013-09-20 11:25:00,31.38,31.45,31.38,31.45,97000.0,29.2559,29.3211,29.2559,29.3211,97000.0
2013-09-20 11:30:00,31.45,31.5,31.45,31.45,149800.0,29.3211,29.3678,29.3211,29.3211,149800.0
2013-09-20 11:35:00,31.46,31.5,31.41,31.44,85200.0,29.3305,29.3678,29.2839,29.3118,85200.0
2013-09-20 11:40:00,31.43,31.46,31.41,31.45,86000.0,29.3025,29.3305,29.2839,29.3211,86000.0
2013-09-20 11:45:00,31.44,31.47,31.39,31.39,147200.0,29.3118,29.3398,29.2652,29.2652,147200.0
2013-09-20 11:50:00,31.4,31.41,31.36,31.38,194000.0,29.2745,29.2839,29.2372,29.2559,194000.0
2013-09-20 11:55:00,31.38,31.39,31.32,31.33,181200.0,29.2559,29.2652,29.1999,29.2093,181200.0
2013-09-20 12:00:00,31.34,31.36,31.33,31.36,262600.0,29.2186,29.2372,29.2093,29.2372,262600.0
2013-09-20 12:05:00,31.36,31.47,31.36,31.46,215000.0,29.2372,29.3398,29.2372,29.3305,215000.0
2013-09-20 12:10:00,31.46,31.46,31.41,31.41,86400.0,29.3305,29.3305,29.2839,29.2839,86400.0
2013-09-20 12:15:00,31.42,31.43,31.39,31.4,188200.0,29.2932,29.3025,29.2652,29.2745,188200.0
2013-09-20 12:20:00,31.4,31.4,31.33,31.34,113800.0,29.2745,29.2745,29.2093,29.2186,113800.0
2013-09-20 12:25:00,31.34,31.43,31.33,31.4,205600.0,29.2186,29.3025,29.2093,29.2745,205600.0
2013-09-20 12:30:00,31.39,31.4,31.34,31.35,78000.0,29.2652,29.2745,29.2186,29.2279,78000.0
2013-09-20 12:35:00,31.35,31.47,31.35,31.43,168000.0,29.2279,29.3398,29.2279,29.3025,168000.0
2013-09-20 12:40:00,31.43,31.5,31.43,31.49,136600.0,29.3025,29.3678,29.3025,29.3584,136600.0
2013-09-20 12:45:00,31.49,31.55,31.49,31.52,213000.0,29.3584,29.4144,29.3584,29.3864,213000.0
2013-09-20 12:50:00,31.52,31.56,31.5,31.52,160600.0,29.3864,29.4237,29.3678,29.3864,160600.0
2013-09-20 12:55:00,31.53,31.55,31.52,31.55,82000.0,29.3957,29.4144,29.3864,29.4144,82000.0
2013-09-20 13:00:00,31.55,31.59,31.54,31.56,146400.0,29.4144,29.4517,29.4051,29.4237,146400.0
2013-09-20 13:05:00,31.56,31.58,31.5,31.52,138000.0,29.4237,29.4423,29.3678,29.3864,138000.0
2013-09-20 13:10:00,31.53,31.54,31.47,31.5,116200.0,29.3957,29.4051,29.3398,29.3678,116200.0
2013-09-20 13:15:00,31.49,31.49,31.43,31.48,69600.0,29.3584,29.3584,29.3025,29.3491,69600.0
2013-09-20 13:20:00,31.47,31.49,31.42,31.43,71600.0,29.3398,29.3584,29.2932,29.3025,71600.0
2013-09-20 13:25:00,31.42,31.54,31.42,31.5,156600.0,29.2932,29.4051,29.2932,29.3678,156600.0
2013-09-20 13:30:00,31.5,31.54,31.5,31.53,108200.0,29.3678,29.4051,29.3678,29.3957,108200.0
2013-09-20 13:35:00,31.54,31.55,31.41,31.43,118000.0,29.4051,29.4144,29.2839,29.3025,118000.0
2013-09-20 13:40:00,31.43,31.45,31.35,31.38,126400.0,29.3025,29.3211,29.2279,29.2559,126400.0
2013-09-20 13:45:00,31.39,31.43,31.38,31.43,106400.0,29.2652,29.3025,29.2559,29.3025,106400.0
2013-09-20 13:50:00,31.43,31.45,31.39,31.41,91200.0,29.3025,29.3211,29.2652,29.2839,91200.0
2013-09-20 13:55:00,31.41,31.45,31.36,31.36,96000.0,29.2839,29.3211,29.2372,29.2372,96000.0
2013-09-20 14:00:00,31.36,31.38,31.31,31.36,223000.0,29.2372,29.2559,29.1906,29.2372,223000.0
2013-09-20 14:05:00,31.36,31.4,31.34,31.35,150600.0,29.2372,29.2745,29.2186,29.2279,150600.0
2013-09-20 14:10:00,31.35,31.39,31.35,31.38,110800.0,29.2279,29.2652,29.2279,29.2559,110800.0
2013-09-20 14:15:00,31.38,31.39,31.34,31.34,92600.0,29.2559,29.2652,29.2186,29.2186,92600.0
2013-09-20 14:20:00,31.34,31.45,31.33,31.44,288400.0,29.2186,29.3211,29.2093,29.3118,288400.0
2013-09-20 14:25:00,31.44,31.46,31.39,31.42,175200.0,29.3118,29.3305,29.2652,29.2932,175200.0
2013-09-20 14:30:00,31.42,31.44,31.4,31.42,84800.0,29.2932,29.3118,29.2745,29.2932,84800.0
2013-09-20 14:35:00,31.41,31.42,31.27,31.28,222400.0,29.2839,29.2932,29.1533,29.1627,222400.0
2013-09-20 14:40:00,31.29,31.31,31.2,31.25,285600.0,29.172,29.1906,29.0881,29.1347,285600.0
2013-09-20 14:45:00,31.25,31.4,31.24,31.4,211800.0,29.1347,29.2745,29.1254,29.2745,211800.0
2013-09-20 14:50:00,31.4,31.43,31.36,31.39,214000.0,29.2745,29.3025,29.2372,29.2652,214000.0
2013-09-20 14:55:00,31.38,31.42,31.34,31.37,111200.0,29.2559,29.2932,29.2186,29.2466,111200.0
2013-09-20 15:00:00,31.36,31.44,31.36,31.36,196200.0,29.2372,29.3118,29.2372,29.2372,196200.0
2013-09-20 15:05:00,31.36,31.39,31.32,31.34,196400.0,29.2372,29.2652,29.1999,29.2186,196400.0
2013-09-20 15:10:00,31.34,31.35,31.28,31.3,196800.0,29.2186,29.2279,29.1627,29.1813,196800.0
2013-09-20 15:15:00,31.31,31.37,31.3,31.3,206000.0,29.1906,29.2466,29.1813,29.1813,206000.0
2013-09-20 15:20:00,31.31,31.33,31.25,31.25,239400.0,29.1906,29.2093,29.1347,29.1347,239400.0
2013-09-20 15:25:00,31.25,31.28,31.18,31.2,335600.0,29.1347,29.1627,29.0694,29.0881,335600.0
2013-09-20 15:30:00,31.2,31.22,31.13,31.14,246400.0,29.0881,29.1067,29.0228,29.0321,246400.0
2013-09-20 15:35:00,31.13,31.23,31.09,31.19,340000.0,29.0228,29.116,28.9855,29.0787,340000.0
2013-09-20 15:40:00,31.19,31.24,31.18,31.22,138000.0,29.0787,29.1254,29.0694,29.1067,138000.0
2013-09-20 15:45:00,31.22,31.22,31.11,31.21,307000.0,29.1067,29.1067,29.0042,29.0974,307000.0
2013-09-20 15:50:00,31.21,31.3,31.17,31.3,496400.0,29.0974,29.1813,29.0601,29.1813,496400.0
2013-09-20 15:55:00,31.3,31.32,31.05,31.08,968600.0,29.1813,29.1999,28.9482,28.9762,968600.0
2013-09-23 09:30:00,31.17,31.25,31.11,31.11,677600.0,29.0601,29.1347,29.0042,29.0042,677600.0
2013-09-23 09:35:00,31.11,31.17,31.02,31.1,371400.0,29.0042,29.0601,28.9203,28.9948,371400.0
2013-09-23 09:40:00,31.1,31.15,30.92,30.96,317600.0,28.9948,29.0415,28.827,28.8643,317600.0
2013-09-23 09:45:00,30.96,31.05,30.94,30.96,404400.0,28.8643,28.9482,28.8457,28.8643,404400.0
2013-09-23 09:50:00,30.96,31.03,30.93,30.94,313800.0,28.8643,28.9296,28.8363,28.8457,313800.0
2013-09-23 09:55:00,30.94,30.99,30.88,30.92,236200.0,28.8457,28.8923,28.7897,28.827,236200.0
2013-09-23 10:00:00,30.92,31.03,30.91,30.95,190000.0,28.827,28.9296,28.8177,28.855,190000.0
2013-09-23 10:05:00,30.94,30.99,30.88,30.91,95600.0,28.8457,28.8923,28.7897,28.8177,95600.0
2013-09-23 10:10:00,30.9,30.98,30.84,30.9,217800.0,28.8084,28.883,28.7524,28.8084,217800.0
2013-09-23 10:15:00,30.91,31.0,30.89,30.99,235400.0,28.8177,28.9016,28.7991,28.8923,235400.0
2013-09-23 10:20:00,30.98,30.99,30.86,30.9,72800.0,28.883,28.8923,28.7711,28.8084,72800.0
2013-09-23 10:25:00,30.91,30.94,30.8,30.83,216000.0,28.8177,28.8457,28.7151,28.7431,216000.0
2013-09-23 10:30:00,30.82,30.94,30.77,30.9,375200.0,28.7338,28.8457,28.6872,28.8084,375200.0
2013-09-23 10:35:00,30.91,30.95,30.84,30.87,198800.0,28.8177,28.855,28.7524,28.7804,198800.0
2013-09-23 10:40:00,30.88,30.89,30.76,30.83,323800.0,28.7897,28.7991,28.6779,28.7431,323800.0
2013-09-23 10:45:00,30.82,30.87,30.75,30.81,261400.0,28.7338,28.7804,28.6685,28.7245,261400.0
2013-09-23 10:50:00,30.82,30.82,30.61,30.61,517200.0,28.7338,28.7338,28.538,28.538,517200.0
2013-09-23 10:55:00,30.61,30.61,30.42,30.47,677800.0,28.538,28.538,28.3609,28.4075,677800.0
2013-09-23 11:00:00,30.48,30.61,30.45,30.54,351200.0,28.4168,28.538,28.3888,28.4727,351200.0
2013-09-23 11:05:00,30.54,30.54,30.45,30.45,166600.0,28.4727,28.4727,28.3888,28.3888,166600.0
2013-09-23 11:10:00,30.45,30.52,30.38,30.51,449200.0,28.3888,28.4541,28.3236,28.4448,449200.0
2013-09-23 11:15:00,30.5,30.6,30.45,30.55,229600.0,28.4355,28.5287,28.3888,28.4821,229600.0
2013-09-23 11:20:00,30.55,30.57,30.48,30.53,146000.0,28.4821,28.5007,28.4168,28.4634,146000.0
2013-09-23 11:25:00,30.53,30.61,30.48,30.56,190800.0,28.4634,28.538,28.4168,28.4914,190800.0
2013-09-23 11:30:00,30.56,30.64,30.56,30.63,146200.0,28.4914,28.566,28.4914,28.5567,146200.0
2013-09-23 11:35:00,30.63,30.67,30.57,30.64,208800.0,28.5567,28.5939,28.5007,28.566,208800.0
2013-09-23 11:40:00,30.65,30.71,30.63,30.66,231000.0,28.5753,28.6312,28.5567,28.5846,231000.0
2013-09-23 11:45:00,30.66,30.67,30.59,30.65,149800.0,28.5846,28.5939,28.5194,28.5753,149800.0
2013-09-23 11:50:00,30.64,30.66,30.54,30.66,183200.0,28.566,28.5846,28.4727,28.5846,183200.0
2013-09-23 11:55:00,30.65,30.66,30.58,30.58,74600.0,28.5753,28.5846,28.51,28.51,74600.0
2013-09-23 12:00:00,30.58,30.71,30.58,30.7,129600.0,28.51,28.6312,28.51,28.6219,129600.0
2013-09-23 12:05:00,30.7,30.73,30.67,30.7,108800.0,28.6219,28.6499,28.5939,28.6219,108800.0
2013-09-23 12:10:00,30.7,30.81,30.69,30.76,247000.0,28.6219,28.7245,28.6126,28.6779,247000.0
2013-09-23 12:15:00,30.77,30.81,30.71,30.72,80800.0,28.6872,28.7245,28.6312,28.6406,80800.0
2013-09-23 12:20:00,30.72,30.79,30.72,30.77,63200.0,28.6406,28.7058,28.6406,28.6872,63200.0
2013-09-23 12:25:00,30.77,30.77,30.69,30.74,69600.0,28.6872,28.6872,28.6126,28.6592,69600.0
2013-09-23 12:30:00,30.75,30.75,30.69,30.71,173800.0,28.6685,28.6685,28.6126,28.6312,173800.0
2013-09-23 12:35:00,30.72,30.79,30.72,30.79,103200.0,28.6406,28.7058,28.6406,28.7058,103200.0
2013-09-23 12:40:00,30.79,30.83,30.75,30.8,107600.0,28.7058,28.7431,28.6685,28.7151,107600.0
2013-09-23 12:45:00,30.81,30.81,30.75,30.78,60000.0,28.7245,28.7245,28.6685,28.6965,60000.0
2013-09-23 12:50:00,30.79,30.86,30.78,30.85,142800.0,28.7058,28.7711,28.6965,28.7618,142800.0
2013-09-23 12:55:00,30.85,30.87,30.84,30.84,84000.0,28.7618,28.7804,28.7524,28.7524,84000.0
2013-09-23 13:00:00,30.84,30.84,30.8,30.84,111000.0,28.7524,28.7524,28.7151,28.7524,111000.0
2013-09-23 13:05:00,30.84,30.87,30.8,30.84,159200.0,28.7524,28.7804,28.7151,28.7524,159200.0
2013-09-23 13:10:00,30.84,30.84,30.74,30.76,152800.0,28.7524,28.7524,28.6592,28.6779,152800.0
2013-09-23 13:15:00,30.76,30.81,30.73,30.81,161200.0,28.6779,28.7245,28.6499,28.7245,161200.0
2013-09-23 13:20:00,30.81,30.87,30.78,30.82,190800.0,28.7245,28.7804,28.6965,28.7338,190800.0
2013-09-23 13:25:00,30.82,30.93,30.81,30.93,296600.0,28.7338,28.8363,28.7245,28.8363,296600.0
2013-09-23 13:30:00,30.93,30.96,30.91,30.95,109600.0,28.8363,28.8643,28.8177,28.855,109600.0
2013-09-23 13:35:00,30.95,30.96,30.88,30.93,62000.0,28.855,28.8643,28.7897,28.8363,62000.0
2013-09-23 13:40:00,30.93,30.96,30.88,30.9,50800.0,28.8363,28.8643,28.7897,28.8084,50800.0
2013-09-23 13:45:00,30.91,31.0,30.91,31.0,75400.0,28.8177,28.9016,28.8177,28.9016,75400.0
2013-09-23 13:50:00,31.0,31.18,31.0,31.13,580000.0,28.9016,29.0694,28.9016,29.0228,580000.0
2013-09-23 13:55:00,31.13,31.18,31.11,31.17,145600.0,29.0228,29.0694,29.0042,29.0601,145600.0
2013-09-23 14:00:00,31.18,31.29,31.18,31.26,450400.0,29.0694,29.172,29.0694,29.144,450400.0
2013-09-23 14:05:00,31.27,31.28,31.23,31.25,79800.0,29.1533,29.1627,29.116,29.1347,79800.0
2013-09-23 14:10:00,31.24,31.27,31.21,31.22,96200.0,29.1254,29.1533,29.0974,29.1067,96200.0
2013-09-23 14:15:00,31.22,31.24,31.21,31.21,49800.0,29.1067,29.1254,29.0974,29.0974,49800.0
2013-09-23 14:20:00,31.2,31.22,31.15,31.15,67400.0,29.0881,29.1067,29.0415,29.0415,67400.0
2013-09-23 14:25:00,31.14,31.14,31.07,31.08,182000.0,29.0321,29.0321,28.9669,28.9762,182000.0
2013-09-23 14:30:00,31.08,31.17,31.08,31.17,144400.0,28.9762,29.0601,28.9762,29.0601,144400.0
2013-09-23 14:35:00,31.17,31.18,31.12,31.16,95600.0,29.0601,29.0694,29.0135,29.0508,95600.0
2013-09-23 14:40:00,31.17,31.17,31.09,31.16,142600.0,29.0601,29.0601,28.9855,29.0508,142600.0
2013-09-23 14:45:00,31.15,31.17,31.13,31.13,64400.0,29.0415,29.0601,29.0228,29.0228,64400.0
2013-09-23 14:50:00,31.14,31.32,31.14,31.32,288400.0,29.0321,29.1999,29.0321,29.1999,288400.0
2013-09-23 14:55:00,31.32,31.32,31.24,31.25,270600.0,29.1999,29.1999,29.1254,29.1347,270600.0
2013-09-23 15:00:00,31.25,31.25,31.14,31.2,303600.0,29.1347,29.1347,29.0321,29.0881,303600.0
2013-09-23 15:05:00,31.21,31.24,31.16,31.21,194000.0,29.0974,29.1254,29.0508,29.0974,194000.0
2013-09-23 15:10:00,31.21,31.22,31.09,31.1,187600.0,29.0974,29.1067,28.9855,28.9948,187600.0
2013-09-23 15:15:00,31.09,31.2,31.09,31.13,361800.0,28.9855,29.0881,28.9855,29.0228,361800.0
2013-09-23 15:20:00,31.11,31.17,31.03,31.07,465200.0,29.0042,29.0601,28.9296,28.9669,465200.0
2013-09-23 15:25:00,31.06,31.1,31.02,31.04,260000.0,28.9575,28.9948,28.9203,28.9389,260000.0
2013-09-23 15:30:00,31.03,31.11,31.01,31.11,263200.0,28.9296,29.0042,28.9109,29.0042,263200.0
2013-09-23 15:35:00,31.11,31.2,31.11,31.18,124600.0,29.0042,29.0881,29.0042,29.0694,124600.0
2013-09-23 15:40:00,31.2,31.28,31.17,31.26,225000.0,29.0881,29.1627,29.0601,29.144,225000.0
2013-09-23 15:45:00,31.25,31.29,31.18,31.2,246600.0,29.1347,29.172,29.0694,29.0881,246600.0
2013-09-23 15:50:00,31.2,31.24,31.18,31.22,256200.0,29.0881,29.1254,29.0694,29.1067,256200.0
2013-09-23 15:55:00,31.22,31.27,31.08,31.13,511400.0,29.1067,29.1533,28.9762,29.0228,511400.0
2013-09-24 09:30:00,31.22,31.23,31.07,31.16,347600.0,29.1067,29.116,28.9669,29.0508,347600.0
2013-09-24 09:35:00,31.16,31.18,30.96,31.0,435000.0,29.0508,29.0694,28.8643,28.9016,435000.0
2013-09-24 09:40:00,31.02,31.02,30.89,30.89,279600.0,28.9203,28.9203,28.7991,28.7991,279600.0
2013-09-24 09:45:00,30.89,31.02,30.86,30.95,415800.0,28.7991,28.9203,28.7711,28.855,415800.0
2013-09-24 09:50:00,30.95,30.95,30.83,30.91,404400.0,28.855,28.855,28.7431,28.8177,404400.0
2013-09-24 09:55:00,30.9,30.92,30.83,30.91,138200.0,28.8084,28.827,28.7431,28.8177,138200.0
2013-09-24 10:00:00,30.85,30.85,30.68,30.75,385200.0,28.7618,28.7618,28.6033,28.6685,385200.0
2013-09-24 10:05:00,30.75,30.84,30.74,30.79,267400.0,28.6685,28.7524,28.6592,28.7058,267400.0
2013-09-24 10:10:00,30.77,30.82,30.71,30.72,106800.0,28.6872,28.7338,28.6312,28.6406,106800.0
2013-09-24 10:15:00,30.73,30.73,30.63,30.71,395800.0,28.6499,28.6499,28.5567,28.6312,395800.0
2013-09-24 10:20:00,30.7,30.81,30.64,30.78,262000.0,28.6219,28.7245,28.566,28.6965,262000.0
2013-09-24 10:25:00,30.78,30.97,30.71,30.97,369200.0,28.6965,28.8736,28.6312,28.8736,369200.0
2013-09-24 10:30:00,30.97,31.03,30.93,31.02,290400.0,28.8736,28.9296,28.8363,28.9203,290400.0
2013-09-24 10:35:00,31.03,31.28,31.0,31.17,782800.0,28.9296,29.1627,28.9016,29.0601,782800.0
2013-09-24 10:40:00,31.18,31.27,31.18,31.24,144800.0,29.0694,29.1533,29.0694,29.1254,144800.0
2013-09-24 10:45:00,31.25,31.3,31.18,31.2,278600.0,29.1347,29.1813,29.0694,29.0881,278600.0
2013-09-24 10:50:00,31.2,31.39,31.2,31.39,235200.0,29.0881,29.2652,29.0881,29.2652,235200.0
2013-09-24 10:55:00,31.39,31.43,31.34,31.34,182400.0,29.2652,29.3025,29.2186,29.2186,182400.0
2013-09-24 11:00:00,31.35,31.52,31.35,31.5,322400.0,29.2279,29.3864,29.2279,29.3678,322400.0
2013-09-24 11:05:00,31.5,31.56,31.49,31.55,328000.0,29.3678,29.4237,29.3584,29.4144,328000.0
2013-09-24 11:10:00,31.53,31.6,31.5,31.6,315600.0,29.3957,29.461,29.3678,29.461,315600.0
2013-09-24 11:15:00,31.6,31.7,31.6,31.68,422800.0,29.461,29.5542,29.461,29.5356,422800.0
2013-09-24 11:20:00,31.68,31.68,31.58,31.6,326800.0,29.5356,29.5356,29.4423,29.461,326800.0
2013-09-24 11:25:00,31.6,31.63,31.54,31.55,183400.0,29.461,29.489,29.4051,29.4144,183400.0
2013-09-24 11:30:00,31.56,31.65,31.56,31.63,128800.0,29.4237,29.5076,29.4237,29.489,128800.0
2013-09-24 11:35:00,31.63,31.64,31.57,31.61,133800.0,29.489,29.4983,29.433,29.4703,133800.0
2013-09-24 11:40:00,31.61,31.67,31.61,31.66,62200.0,29.4703,29.5263,29.4703,29.5169,62200.0
2013-09-24 11:45:00,31.66,31.68,31.57,31.6,187600.0,29.5169,29.5356,29.433,29.461,187600.0
2013-09-24 11:50:00,31.61,31.68,31.55,31.68,128000.0,29.4703,29.5356,29.4144,29.5356,128000.0
2013-09-24 11:55:00,31.68,31.74,31.67,31.73,144000.0,29.5356,29.5915,29.5263,29.5822,144000.0
2013-09-24 12:00:00,31.72,31.78,31.67,31.68,219800.0,29.5729,29.6288,29.5263,29.5356,219800.0
2013-09-24 12:05:00,31.68,31.75,31.67,31.74,87200.0,29.5356,29.6008,29.5263,29.5915,87200.0
2013-09-24 12:10:00,31.72,31.78,31.72,31.75,118400.0,29.5729,29.6288,29.5729,29.6008,118400.0
2013-09-24 12:15:00,31.75,31.75,31.72,31.75,55600.0,29.6008,29.6008,29.5729,29.6008,55600.0
2013-09-24 12:20:00,31.75,31.78,31.73,31.75,96800.0,29.6008,29.6288,29.5822,29.6008,96800.0
2013-09-24 12:25:00,31.76,31.83,31.76,31.82,214400.0,29.6102,29.6754,29.6102,29.6661,214400.0
2013-09-24 12:30:00,31.82,31.83,31.76,31.79,98600.0,29.6661,29.6754,29.6102,29.6381,98600.0
2013-09-24 12:35:00,31.79,31.84,31.78,31.81,144800.0,29.6381,29.6847,29.6288,29.6568,144800.0
2013-09-24 12:40:00,31.81,31.93,31.79,31.92,294600.0,29.6568,29.7687,29.6381,29.7593,294600.0
2013-09-24 12:45:00,31.93,31.99,31.92,31.93,223600.0,29.7687,29.8246,29.7593,29.7687,223600.0
2013-09-24 12:50:00,31.94,31.95,31.83,31.86,133000.0,29.778,29.7873,29.6754,29.7034,133000.0
2013-09-24 12:55:00,31.86,31.91,31.86,31.9,75400.0,29.7034,29.75,29.7034,29.7407,75400.0
2013-09-24 13:00:00,31.9,31.95,31.89,31.9,125400.0,29.7407,29.7873,29.7314,29.7407,125400.0
2013-09-24 13:05:00,31.9,31.93,31.88,31.9,113200.0,29.7407,29.7687,29.722,29.7407,113200.0
2013-09-24 13:10:00,31.9,31.98,31.9,31.97,157200.0,29.7407,29.8153,29.7407,29.8059,157200.0
2013-09-24 13:15:00,31.97,31.98,31.95,31.96,96000.0,29.8059,29.8153,29.7873,29.7966,96000.0
2013-09-24 13:20:00,31.96,31.99,31.93,31.95,119800.0,29.7966,29.8246,29.7687,29.7873,119800.0
2013-09-24 13:25:00,31.96,32.04,31.96,32.04,190400.0,29.7966,29.8712,29.7966,29.8712,190400.0
2013-09-24 13:30:00,32.04,32.04,32.0,32.02,93600.0,29.8712,29.8712,29.8339,29.8526,93600.0
2013-09-24 13:35:00,32.02,32.03,32.0,32.02,61600.0,29.8526,29.8619,29.8339,29.8526,61600.0
2013-09-24 13:40:00,32.03,32.04,32.0,32.03,118400.0,29.8619,29.8712,29.8339,29.8619,118400.0
2013-09-24 13:45:00,32.02,32.05,32.0,32.0,174200.0,29.8526,29.8805,29.8339,29.8339,174200.0
2013-09-24 13:50:00,32.0,32.02,31.97,31.97,82200.0,29.8339,29.8526,29.8059,29.8059,82200.0
2013-09-24 13:55:00,31.97,31.98,31.9,31.9,110400.0,29.8059,29.8153,29.7407,29.7407,110400.0
2013-09-24 14:00:00,31.9,32.0,31.87,31.98,184200.0,29.7407,29.8339,29.7127,29.8153,184200.0
2013-09-24 14:05:00,31.98,32.03,31.96,32.02,128800.0,29.8153,29.8619,29.7966,29.8526,128800.0
2013-09-24 14:10:00,32.02,32.03,31.97,32.0,107400.0,29.8526,29.8619,29.8059,29.8339,107400.0
2013-09-24 14:15:00,32.0,32.02,31.95,32.02,85600.0,29.8339,29.8526,29.7873,29.8526,85600.0
2013-09-24 14:20:00,32.01,32.01,31.93,31.95,79400.0,29.8432,29.8432,29.7687,29.7873,79400.0
2013-09-24 14:25:00,31.95,31.95,31.8,31.82,213600.0,29.7873,29.7873,29.6475,29.6661,213600.0
2013-09-24 14:30:00,31.81,31.89,31.8,31.88,140000.0,29.6568,29.7314,29.6475,29.722,140000.0
2013-09-24 14:35:00,31.89,31.89,31.81,31.81,90600.0,29.7314,29.7314,29.6568,29.6568,90600.0
2013-09-24 14:40:00,31.83,31.86,31.82,31.84,113000.0,29.6754,29.7034,29.6661,29.6847,113000.0
2013-09-24 14:45:00,31.83,31.9,31.83,31.85,69800.0,29.6754,29.7407,29.6754,29.6941,69800.0
2013-09-24 14:50:00,31.85,31.85,31.77,31.85,159400.0,29.6941,29.6941,29.6195,29.6941,159400.0
2013-09-24 14:55:00,31.86,31.86,31.79,31.8,107200.0,29.7034,29.7034,29.6381,29.6475,107200.0
2013-09-24 15:00:00,31.79,31.81,31.71,31.78,288600.0,29.6381,29.6568,29.5635,29.6288,288600.0
2013-09-24 15:05:00,31.78,31.84,31.75,31.83,83200.0,29.6288,29.6847,29.6008,29.6754,83200.0
2013-09-24 15:10:00,31.83,31.86,31.8,31.85,66200.0,29.6754,29.7034,29.6475,29.6941,66200.0
2013-09-24 15:15:00,31.85,31.93,31.85,31.88,150600.0,29.6941,29.7687,29.6941,29.722,150600.0
2013-09-24 15:20:00,31.88,31.91,31.86,31.88,62600.0,29.722,29.75,29.7034,29.722,62600.0
2013-09-24 15:25:00,31.89,31.89,31.72,31.77,204000.0,29.7314,29.7314,29.5729,29.6195,204000.0
2013-09-24 15:30:00,31.77,31.77,31.62,31.67,169600.0,29.6195,29.6195,29.4796,29.5263,169600.0
2013-09-24 15:35:00,31.66,31.66,31.56,31.58,272200.0,29.5169,29.5169,29.4237,29.4423,272200.0
2013-09-24 15:40:00,31.58,31.61,31.53,31.6,220200.0,29.4423,29.4703,29.3957,29.461,220200.0
2013-09-24 15:45:00,31.59,31.6,31.39,31.4,373400.0,29.4517,29.461,29.2652,29.2745,373400.0
2013-09-24 15:50:00,31.4,31.42,31.33,31.37,322000.0,29.2745,29.2932,29.2093,29.2466,322000.0
2013-09-24 15:55:00,31.37,31.38,31.22,31.36,396400.0,29.2466,29.2559,29.1067,29.2372,396400.0
2013-09-25 09:30:00,31.47,31.6,31.43,31.43,329000.0,29.3398,29.461,29.3025,29.3025,329000.0
2013-09-25 09:35:00,31.42,31.43,31.25,31.35,303400.0,29.2932,29.3025,29.1347,29.2279,303400.0
2013-09-25 09:40:00,31.34,31.42,31.21,31.23,246400.0,29.2186,29.2932,29.0974,29.116,246400.0
2013-09-25 09:45:00,31.22,31.39,31.1,31.28,318400.0,29.1067,29.2652,28.9948,29.1627,318400.0
2013-09-25 09:50:00,31.3,31.38,31.18,31.32,239000.0,29.1813,29.2559,29.0694,29.1999,239000.0
2013-09-25 09:55:00,31.31,31.39,31.23,31.35,186200.0,29.1906,29.2652,29.116,29.2279,186200.0
2013-09-25 10:00:00,31.35,31.65,31.22,31.55,706400.0,29.2279,29.5076,29.1067,29.4144,706400.0
2013-09-25 10:05:00,31.58,31.58,31.36,31.4,270600.0,29.4423,29.4423,29.2372,29.2745,270600.0
2013-09-25 10:10:00,31.4,31.42,31.24,31.33,386400.0,29.2745,29.2932,29.1254,29.2093,386400.0
2013-09-25 10:15:00,31.35,31.46,31.31,31.37,304800.0,29.2279,29.3305,29.1906,29.2466,304800.0
2013-09-25 10:20:00,31.36,31.53,31.3,31.47,350400.0,29.2372,29.3957,29.1813,29.3398,350400.0
2013-09-25 10:25:00,31.47,31.57,31.42,31.57,336400.0,29.3398,29.433,29.2932,29.433,336400.0
2013-09-25 10:30:00,31.56,31.58,31.43,31.57,239400.0,29.4237,29.4423,29.3025,29.433,239400.0
2013-09-25 10:35:00,31.58,31.61,31.49,31.54,328600.0,29.4423,29.4703,29.3584,29.4051,328600.0
2013-09-25 10:40:00,31.54,31.67,31.54,31.61,206600.0,29.4051,29.5263,29.4051,29.4703,206600.0
2013-09-25 10:45:00,31.61,31.65,31.53,31.55,137800.0,29.4703,29.5076,29.3957,29.4144,137800.0
2013-09-25 10:50:00,31.55,31.66,31.55,31.64,115000.0,29.4144,29.5169,29.4144,29.4983,115000.0
2013-09-25 10:55:00,31.65,31.68,31.54,31.57,160600.0,29.5076,29.5356,29.4051,29.433,160600.0
2013-09-25 11:00:00,31.57,31.6,31.42,31.45,398200.0,29.433,29.461,29.2932,29.3211,398200.0
2013-09-25 11:05:00,31.45,31.52,31.41,31.51,128000.0,29.3211,29.3864,29.2839,29.3771,128000.0
2013-09-25 11:10:00,31.52,31.6,31.48,31.6,118200.0,29.3864,29.461,29.3491,29.461,118200.0
2013-09-25 11:15:00,31.6,31.82,31.6,31.8,559600.0,29.461,29.6661,29.461,29.6475,559600.0
2013-09-25 11:20:00,31.81,31.85,31.75,31.79,164200.0,29.6568,29.6941,29.6008,29.6381,164200.0
2013-09-25 11:25:00,31.79,31.9,31.79,31.89,172400.0,29.6381,29.7407,29.6381,29.7314,172400.0
2013-09-25 11:30:00,31.9,31.94,31.87,31.9,134400.0,29.7407,29.778,29.7127,29.7407,134400.0
2013-09-25 11:35:00,31.9,32.0,31.9,31.98,203800.0,29.7407,29.8339,29.7407,29.8153,203800.0
2013-09-25 11:40:00,31.98,31.99,31.91,31.96,255600.0,29.8153,29.8246,29.75,29.7966,255600.0
2013-09-25 11:45:00,31.96,31.97,31.93,31.97,127400.0,29.7966,29.8059,29.7687,29.8059,127400.0
2013-09-25 11:50:00,31.97,32.09,31.95,32.09,345600.0,29.8059,29.9178,29.7873,29.9178,345600.0
2013-09-25 11:55:00,32.08,32.1,32.04,32.05,195400.0,29.9085,29.9271,29.8712,29.8805,195400.0
2013-09-25 12:00:00,32.06,32.06,31.93,31.93,345000.0,29.8899,29.8899,29.7687,29.7687,345000.0
2013-09-25 12:05:00,31.95,32.06,31.95,32.02,150400.0,29.7873,29.8899,29.7873,29.8526,150400.0
2013-09-25 12:10:00,32.01,32.05,32.01,32.03,73200.0,29.8432,29.8805,29.8432,29.8619,73200.0
2013-09-25 12:15:00,32.04,32.07,32.01,32.01,127800.0,29.8712,29.8992,29.8432,29.8432,127800.0
2013-09-25 12:20:00,32.02,32.04,31.78,31.78,385000.0,29.8526,29.8712,29.6288,29.6288,385000.0
2013-09-25 12:25:00,31.78,31.85,31.73,31.84,194200.0,29.6288,29.6941,29.5822,29.6847,194200.0
2013-09-25 12:30:00,31.84,31.89,31.8,31.88,185400.0,29.6847,29.7314,29.6475,29.722,185400.0
2013-09-25 12:35:00,31.87,31.94,31.84,31.94,112600.0,29.7127,29.778,29.6847,29.778,112600.0
2013-09-25 12:40:00,31.93,31.93,31.83,31.86,110200.0,29.7687,29.7687,29.6754,29.7034,110200.0
2013-09-25 12:45:00,31.86,31.99,31.86,31.97,177800.0,29.7034,29.8246,29.7034,29.8059,177800.0
2013-09-25 12:50:00,31.96,32.0,31.88,31.88,142000.0,29.7966,29.8339,29.722,29.722,142000.0
2013-09-25 12:55:00,31.88,31.96,31.88,31.94,121800.0,29.722,29.7966,29.722,29.778,121800.0
2013-09-25 13:00:00,31.95,32.02,31.9,31.91,252600.0,29.7873,29.8526,29.7407,29.75,252600.0
2013-09-25 13:05:00,31.92,31.96,31.9,31.9,110000.0,29.7593,29.7966,29.7407,29.7407,110000.0
2013-09-25 13:10:00,31.89,31.94,31.88,31.91,107400.0,29.7314,29.778,29.722,29.75,107400.0
2013-09-25 13:15:00,31.91,31.92,31.81,31.82,114400.0,29.75,29.7593,29.6568,29.6661,114400.0
2013-09-25 13:20:00,31.82,31.82,31.77,31.79,116400.0,29.6661,29.6661,29.6195,29.6381,116400.0
2013-09-25 13:25:00,31.79,31.79,31.67,31.68,173000.0,29.6381,29.6381,29.5263,29.5356,173000.0
2013-09-25 13:30:00,31.67,31.67,31.42,31.47,487200.0,29.5263,29.5263,29.2932,29.3398,487200.0
2013-09-25 13:35:00,31.46,31.46,31.32,31.38,306000.0,29.3305,29.3305,29.1999,29.2559,306000.0
2013-09-25 13:40:00,31.38,31.42,31.31,31.32,234200.0,29.2559,29.2932,29.1906,29.1999,234200.0
2013-09-25 13:45:00,31.32,31.41,31.29,31.4,300200.0,29.1999,29.2839,29.172,29.2745,300200.0
2013-09-25 13:50:00,31.4,31.43,31.25,31.31,158600.0,29.2745,29.3025,29.1347,29.1906,158600.0
2013-09-25 13:55:00,31.32,31.51,31.31,31.45,534800.0,29.1999,29.3771,29.1906,29.3211,534800.0
2013-09-25 14:00:00,31.46,31.54,31.46,31.52,241200.0,29.3305,29.4051,29.3305,29.3864,241200.0
2013-09-25 14:05:00,31.52,31.56,31.34,31.35,285200.0,29.3864,29.4237,29.2186,29.2279,285200.0
2013-09-25 14:10:00,31.36,31.47,31.3,31.45,254600.0,29.2372,29.3398,29.1813,29.3211,254600.0
2013-09-25 14:15:00,31.44,31.54,31.41,31.43,177400.0,29.3118,29.4051,29.2839,29.3025,177400.0
2013-09-25 14:20:00,31.45,31.49,31.4,31.41,139400.0,29.3211,29.3584,29.2745,29.2839,139400.0
2013-09-25 14:25:00,31.41,31.48,31.36,31.36,163600.0,29.2839,29.3491,29.2372,29.2372,163600.0
2013-09-25 14:30:00,31.37,31.41,31.34,31.35,224800.0,29.2466,29.2839,29.2186,29.2279,224800.0
2013-09-25 14:35:00,31.34,31.37,31.28,31.34,232800.0,29.2186,29.2466,29.1627,29.2186,232800.0
2013-09-25 14:40:00,31.34,31.4,31.3,31.34,199000.0,29.2186,29.2745,29.1813,29.2186,199000.0
2013-09-25 14:45:00,31.34,31.41,31.34,31.38,86600.0,29.2186,29.2839,29.2186,29.2559,86600.0
2013-09-25 14:50:00,31.38,31.41,31.33,31.35,246000.0,29.2559,29.2839,29.2093,29.2279,246000.0
2013-09-25 14:55:00,31.36,31.41,31.28,31.3,195800.0,29.2372,29.2839,29.1627,29.1813,195800.0
2013-09-25 15:00:00,31.31,31.38,31.31,31.34,132600.0,29.1906,29.2559,29.1906,29.2186,132600.0
2013-09-25 15:05:00,31.34,31.38,31.27,31.38,160400.0,29.2186,29.2559,29.1533,29.2559,160400.0
2013-09-25 15:10:00,31.36,31.48,31.36,31.45,333400.0,29.2372,29.3491,29.2372,29.3211,333400.0
2013-09-25 15:15:00,31.44,31.47,31.41,31.45,202000.0,29.3118,29.3398,29.2839,29.3211,202000.0
2013-09-25 15:20:00,31.44,31.46,31.36,31.39,330400.0,29.3118,29.3305,29.2372,29.2652,330400.0
2013-09-25 15:25:00,31.38,31.38,31.31,31.34,285400.0,29.2559,29.2559,29.1906,29.2186,285400.0
2013-09-25 15:30:00,31.35,31.43,31.33,31.43,264800.0,29.2279,29.3025,29.2093,29.3025,264800.0
2013-09-25 15:35:00,31.43,31.47,31.39,31.43,295200.0,29.3025,29.3398,29.2652,29.3025,295200.0
2013-09-25 15:40:00,31.42,31.49,31.41,31.48,245800.0,29.2932,29.3584,29.2839,29.3491,245800.0
2013-09-25 15:45:00,31.47,31.47,31.39,31.41,102800.0,29.3398,29.3398,29.2652,29.2839,102800.0
2013-09-25 15:50:00,31.41,31.41,31.3,31.34,321400.0,29.2839,29.2839,29.1813,29.2186,321400.0
2013-09-25 15:55:00,31.33,31.33,31.22,31.24,442200.0,29.2093,29.2093,29.1067,29.1254,442200.0
2013-09-26 09:30:00,31.47,31.71,31.47,31.63,680200.0,29.3398,29.5635,29.3398,29.489,680200.0
2013-09-26 09:35:00,31.65,31.98,31.64,31.93,556400.0,29.5076,29.8153,29.4983,29.7687,556400.0
2013-09-26 09:40:00,31.93,32.0,31.82,31.86,360200.0,29.7687,29.8339,29.6661,29.7034,360200.0
2013-09-26 09:45:00,31.88,31.98,31.88,31.96,202000.0,29.722,29.8153,29.722,29.7966,202000.0
2013-09-26 09:50:00,31.97,31.99,31.86,31.87,156200.0,29.8059,29.8246,29.7034,29.7127,156200.0
2013-09-26 09:55:00,31.88,31.98,31.88,31.92,71200.0,29.722,29.8153,29.722,29.7593,71200.0
2013-09-26 10:00:00,31.93,32.07,31.89,32.06,439600.0,29.7687,29.8992,29.7314,29.8899,439600.0
2013-09-26 10:05:00,32.06,32.09,31.99,32.04,273800.0,29.8899,29.9178,29.8246,29.8712,273800.0
2013-09-26 10:10:00,32.05,32.07,31.86,31.89,305200.0,29.8805,29.8992,29.7034,29.7314,305200.0
2013-09-26 10:15:00,31.89,31.96,31.81,31.83,280200.0,29.7314,29.7966,29.6568,29.6754,280200.0
2013-09-26 10:20:00,31.84,31.86,31.7,31.75,383000.0,29.6847,29.7034,29.5542,29.6008,383000.0
2013-09-26 10:25:00,31.74,31.84,31.71,31.75,245000.0,29.5915,29.6847,29.5635,29.6008,245000.0
2013-09-26 10:30:00,31.75,31.79,31.65,31.68,253400.0,29.6008,29.6381,29.5076,29.5356,253400.0
2013-09-26 10:35:00,31.67,31.68,31.58,31.67,291400.0,29.5263,29.5356,29.4423,29.5263,291400.0
2013-09-26 10:40:00,31.67,31.68,31.51,31.52,441800.0,29.5263,29.5356,29.3771,29.3864,441800.0
2013-09-26 10:45:00,31.51,31.52,31.22,31.41,770200.0,29.3771,29.3864,29.1067,29.2839,770200.0
2013-09-26 10:50:00,31.4,31.42,31.3,31.4,277400.0,29.2745,29.2932,29.1813,29.2745,277400.0
2013-09-26 10:55:00,31.38,31.43,31.31,31.41,317400.0,29.2559,29.3025,29.1906,29.2839,317400.0
2013-09-26 11:00:00,31.4,31.41,31.2,31.2,227200.0,29.2745,29.2839,29.0881,29.0881,227200.0
2013-09-26 11:05:00,31.2,31.3,31.13,31.28,183600.0,29.0881,29.1813,29.0228,29.1627,183600.0
2013-09-26 11:10:00,31.27,31.35,31.18,31.31,143400.0,29.1533,29.2279,29.0694,29.1906,143400.0
2013-09-26 11:15:00,31.31,31.33,31.21,31.28,175600.0,29.1906,29.2093,29.0974,29.1627,175600.0
2013-09-26 11:20:00,31.28,31.38,31.22,31.36,179600.0,29.1627,29.2559,29.1067,29.2372,179600.0
2013-09-26 11:25:00,31.37,31.46,31.37,31.43,235600.0,29.2466,29.3305,29.2466,29.3025,235600.0
2013-09-26 11:30:00,31.41,31.48,31.38,31.47,237600.0,29.2839,29.3491,29.2559,29.3398,237600.0
2013-09-26 11:35:00,31.47,31.48,31.4,31.4,141000.0,29.3398,29.3491,29.2745,29.2745,141000.0
2013-09-26 11:40:00,31.4,31.5,31.4,31.49,139200.0,29.2745,29.3678,29.2745,29.3584,139200.0
2013-09-26 11:45:00,31.49,31.54,31.47,31.48,171200.0,29.3584,29.4051,29.3398,29.3491,171200.0
2013-09-26 11:50:00,31.48,31.48,31.36,31.45,289200.0,29.3491,29.3491,29.2372,29.3211,289200.0
2013-09-26 11:55:00,31.44,31.5,31.44,31.48,107000.0,29.3118,29.3678,29.3118,29.3491,107000.0
2013-09-26 12:00:00,31.48,31.51,31.42,31.43,114400.0,29.3491,29.3771,29.2932,29.3025,114400.0
2013-09-26 12:05:00,31.43,31.46,31.38,31.41,100400.0,29.3025,29.3305,29.2559,29.2839,100400.0
2013-09-26 12:10:00,31.4,31.43,31.36,31.41,88800.0,29.2745,29.3025,29.2372,29.2839,88800.0
2013-09-26 12:15:00,31.41,31.42,31.34,31.38,111400.0,29.2839,29.2932,29.2186,29.2559,111400.0
2013-09-26 12:20:00,31.37,31.45,31.36,31.43,100000.0,29.2466,29.3211,29.2372,29.3025,100000.0
2013-09-26 12:25:00,31.44,31.53,31.44,31.51,273400.0,29.3118,29.3957,29.3118,29.3771,273400.0
2013-09-26 12:30:00,31.51,31.61,31.5,31.57,232800.0,29.3771,29.4703,29.3678,29.433,232800.0
2013-09-26 12:35:00,31.58,31.66,31.58,31.6,243600.0,29.4423,29.5169,29.4423,29.461,243600.0
2013-09-26 12:40:00,31.61,31.61,31.58,31.61,61000.0,29.4703,29.4703,29.4423,29.4703,61000.0
2013-09-26 12:45:00,31.61,31.63,31.58,31.6,46200.0,29.4703,29.489,29.4423,29.461,46200.0
2013-09-26 12:50:00,31.58,31.59,31.51,31.53,100600.0,29.4423,29.4517,29.3771,29.3957,100600.0
2013-09-26 12:55:00,31.52,31.58,31.52,31.57,83800.0,29.3864,29.4423,29.3864,29.433,83800.0
2013-09-26 13:00:00,31.57,31.61,31.57,31.61,107000.0,29.433,29.4703,29.433,29.4703,107000.0
2013-09-26 13:05:00,31.6,31.7,31.6,31.68,171000.0,29.461,29.5542,29.461,29.5356,171000.0
2013-09-26 13:10:00,31.66,31.75,31.65,31.75,285600.0,29.5169,29.6008,29.5076,29.6008,285600.0
2013-09-26 13:15:00,31.75,31.75,31.72,31.75,199000.0,29.6008,29.6008,29.5729,29.6008,199000.0
2013-09-26 13:20:00,31.75,31.75,31.7,31.7,101400.0,29.6008,29.6008,29.5542,29.5542,101400.0
2013-09-26 13:25:00,31.71,31.75,31.7,31.75,86200.0,29.5635,29.6008,29.5542,29.6008,86200.0
2013-09-26 13:30:00,31.75,31.78,31.68,31.68,331200.0,29.6008,29.6288,29.5356,29.5356,331200.0
2013-09-26 13:35:00,31.68,31.68,31.56,31.61,226200.0,29.5356,29.5356,29.4237,29.4703,226200.0
2013-09-26 13:40:00,31.61,31.67,31.52,31.52,288800.0,29.4703,29.5263,29.3864,29.3864,288800.0
2013-09-26 13:45:00,31.52,31.61,31.48,31.59,250200.0,29.3864,29.4703,29.3491,29.4517,250200.0
2013-09-26 13:50:00,31.58,31.66,31.57,31.61,154200.0,29.4423,29.5169,29.433,29.4703,154200.0
2013-09-26 13:55:00,31.64,31.68,31.62,31.62,103800.0,29.4983,29.5356,29.4796,29.4796,103800.0
2013-09-26 14:00:00,31.61,31.62,31.48,31.5,258600.0,29.4703,29.4796,29.3491,29.3678,258600.0
2013-09-26 14:05:00,31.49,31.53,31.41,31.52,205000.0,29.3584,29.3957,29.2839,29.3864,205000.0
2013-09-26 14:10:00,31.52,31.6,31.47,31.54,94200.0,29.3864,29.461,29.3398,29.4051,94200.0
2013-09-26 14:15:00,31.53,31.55,31.5,31.54,61800.0,29.3957,29.4144,29.3678,29.4051,61800.0
2013-09-26 14:20:00,31.53,31.54,31.43,31.5,139200.0,29.3957,29.4051,29.3025,29.3678,139200.0
2013-09-26 14:25:00,31.49,31.54,31.49,31.52,43000.0,29.3584,29.4051,29.3584,29.3864,43000.0
2013-09-26 14:30:00,31.51,31.53,31.47,31.51,104200.0,29.3771,29.3957,29.3398,29.3771,104200.0
2013-09-26 14:35:00,31.52,31.52,31.45,31.51,80600.0,29.3864,29.3864,29.3211,29.3771,80600.0
2013-09-26 14:40:00,31.52,31.52,31.38,31.45,227600.0,29.3864,29.3864,29.2559,29.3211,227600.0
2013-09-26 14:45:00,31.45,31.45,31.37,31.41,195600.0,29.3211,29.3211,29.2466,29.2839,195600.0
2013-09-26 14:50:00,31.39,31.43,31.36,31.39,180800.0,29.2652,29.3025,29.2372,29.2652,180800.0
2013-09-26 14:55:00,31.39,31.43,31.39,31.41,94000.0,29.2652,29.3025,29.2652,29.2839,94000.0
2013-09-26 15:00:00,31.4,31.43,31.36,31.38,198200.0,29.2745,29.3025,29.2372,29.2559,198200.0
2013-09-26 15:05:00,31.38,31.47,31.36,31.45,146200.0,29.2559,29.3398,29.2372,29.3211,146200.0
2013-09-26 15:10:00,31.45,31.45,31.32,31.36,277400.0,29.3211,29.3211,29.1999,29.2372,277400.0
2013-09-26 15:15:00,31.36,31.4,31.34,31.36,91800.0,29.2372,29.2745,29.2186,29.2372,91800.0
2013-09-26 15:20:00,31.36,31.44,31.35,31.39,169400.0,29.2372,29.3118,29.2279,29.2652,169400.0
2013-09-26 15:25:00,31.39,31.43,31.32,31.36,147600.0,29.2652,29.3025,29.1999,29.2372,147600.0
2013-09-26 15:30:00,31.35,31.44,31.32,31.38,228000.0,29.2279,29.3118,29.1999,29.2559,228000.0
2013-09-26 15:35:00,31.37,31.43,31.36,31.42,99800.0,29.2466,29.3025,29.2372,29.2932,99800.0
2013-09-26 15:40:00,31.41,31.46,31.4,31.45,257200.0,29.2839,29.3305,29.2745,29.3211,257200.0
2013-09-26 15:45:00,31.44,31.46,31.39,31.45,165600.0,29.3118,29.3305,29.2652,29.3211,165600.0
2013-09-26 15:50:00,31.45,31.45,31.39,31.42,164400.0,29.3211,29.3211,29.2652,29.2932,164400.0
2013-09-26 15:55:00,31.42,31.75,31.38,31.73,1036400.0,29.2932,29.6008,29.2559,29.5822,1036400.0
2013-09-27 09:30:00,31.15,31.25,30.98,31.21,619600.0,29.0415,29.1347,28.883,29.0974,619600.0
2013-09-27 09:35:00,31.18,31.4,31.13,31.18,566800.0,29.0694,29.2745,29.0228,29.0694,566800.0
2013-09-27 09:40:00,31.18,31.36,31.15,31.25,505600.0,29.0694,29.2372,29.0415,29.1347,505600.0
2013-09-27 09:45:00,31.27,31.27,31.13,31.23,571200.0,29.1533,29.1533,29.0228,29.116,571200.0
2013-09-27 09:50:00,31.21,31.22,31.11,31.15,235800.0,29.0974,29.1067,29.0042,29.0415,235800.0
2013-09-27 09:55:00,31.19,31.24,31.07,31.2,437200.0,29.0787,29.1254,28.9669,29.0881,437200.0
2013-09-27 10:00:00,31.18,31.25,31.04,31.11,447400.0,29.0694,29.1347,28.9389,29.0042,447400.0
2013-09-27 10:05:00,31.1,31.31,31.1,31.23,441400.0,28.9948,29.1906,28.9948,29.116,441400.0
2013-09-27 10:10:00,31.22,31.27,31.17,31.22,253000.0,29.1067,29.1533,29.0601,29.1067,253000.0
2013-09-27 10:15:00,31.22,31.43,31.21,31.33,766000.0,29.1067,29.3025,29.0974,29.2093,766000.0
2013-09-27 10:20:00,31.34,31.36,31.25,31.28,225000.0,29.2186,29.2372,29.1347,29.1627,225000.0
2013-09-27 10:25:00,31.28,31.42,31.25,31.37,274800.0,29.1627,29.2932,29.1347,29.2466,274800.0
2013-09-27 10:30:00,31.38,31.61,31.34,31.58,693600.0,29.2559,29.4703,29.2186,29.4423,693600.0
2013-09-27 10:35:00,31.6,31.73,31.58,31.64,804000.0,29.461,29.5822,29.4423,29.4983,804000.0
2013-09-27 10:40:00,31.64,31.65,31.55,31.6,325400.0,29.4983,29.5076,29.4144,29.461,325400.0
2013-09-27 10:45:00,31.61,31.68,31.59,31.6,276600.0,29.4703,29.5356,29.4517,29.461,276600.0
2013-09-27 10:50:00,31.59,31.62,31.5,31.5,244400.0,29.4517,29.4796,29.3678,29.3678,244400.0
2013-09-27 10:55:00,31.5,31.58,31.49,31.57,231600.0,29.3678,29.4423,29.3584,29.433,231600.0
2013-09-27 11:00:00,31.57,31.63,31.55,31.56,210400.0,29.433,29.489,29.4144,29.4237,210400.0
2013-09-27 11:05:00,31.56,31.57,31.43,31.46,282200.0,29.4237,29.433,29.3025,29.3305,282200.0
2013-09-27 11:10:00,31.46,31.54,31.41,31.47,187400.0,29.3305,29.4051,29.2839,29.3398,187400.0
2013-09-27 11:15:00,31.46,31.53,31.4,31.46,110000.0,29.3305,29.3957,29.2745,29.3305,110000.0
2013-09-27 11:20:00,31.45,31.5,31.41,31.5,96200.0,29.3211,29.3678,29.2839,29.3678,96200.0
2013-09-27 11:25:00,31.47,31.58,31.46,31.54,133400.0,29.3398,29.4423,29.3305,29.4051,133400.0
2013-09-27 11:30:00,31.54,31.56,31.48,31.55,203400.0,29.4051,29.4237,29.3491,29.4144,203400.0
2013-09-27 11:35:00,31.55,31.67,31.5,31.53,260600.0,29.4144,29.5263,29.3678,29.3957,260600.0
2013-09-27 11:40:00,31.53,31.58,31.46,31.49,213800.0,29.3957,29.4423,29.3305,29.3584,213800.0
2013-09-27 11:45:00,31.49,31.49,31.36,31.36,299600.0,29.3584,29.3584,29.2372,29.2372,299600.0
2013-09-27 11:50:00,31.38,31.4,31.34,31.35,208800.0,29.2559,29.2745,29.2186,29.2279,208800.0
2013-09-27 11:55:00,31.34,31.39,31.33,31.36,112000.0,29.2186,29.2652,29.2093,29.2372,112000.0
2013-09-27 12:00:00,31.35,31.41,31.35,31.41,64000.0,29.2279,29.2839,29.2279,29.2839,64000.0
2013-09-27 12:05:00,31.4,31.41,31.34,31.36,88000.0,29.2745,29.2839,29.2186,29.2372,88000.0
2013-09-27 12:10:00,31.35,31.39,31.32,31.39,127600.0,29.2279,29.2652,29.1999,29.2652,127600.0
2013-09-27 12:15:00,31.38,31.48,31.36,31.47,141000.0,29.2559,29.3491,29.2372,29.3398,141000.0
2013-09-27 12:20:00,31.47,31.5,31.45,31.49,70600.0,29.3398,29.3678,29.3211,29.3584,70600.0
2013-09-27 12:25:00,31.49,31.49,31.45,31.47,103000.0,29.3584,29.3584,29.3211,29.3398,103000.0
2013-09-27 12:30:00,31.47,31.5,31.45,31.5,50600.0,29.3398,29.3678,29.3211,29.3678,50600.0
2013-09-27 12:35:00,31.5,31.51,31.38,31.39,240600.0,29.3678,29.3771,29.2559,29.2652,240600.0
2013-09-27 12:40:00,31.39,31.43,31.36,31.38,148200.0,29.2652,29.3025,29.2372,29.2559,148200.0
2013-09-27 12:45:00,31.38,31.39,31.32,31.33,155200.0,29.2559,29.2652,29.1999,29.2093,155200.0
2013-09-27 12:50:00,31.33,31.38,31.33,31.35,46000.0,29.2093,29.2559,29.2093,29.2279,46000.0
2013-09-27 12:55:00,31.35,31.36,31.34,31.35,47800.0,29.2279,29.2372,29.2186,29.2279,47800.0
2013-09-27 13:00:00,31.35,31.37,31.34,31.35,48000.0,29.2279,29.2466,29.2186,29.2279,48000.0
2013-09-27 13:05:00,31.35,31.39,31.34,31.38,42000.0,29.2279,29.2652,29.2186,29.2559,42000.0
2013-09-27 13:10:00,31.38,31.41,31.36,31.41,42600.0,29.2559,29.2839,29.2372,29.2839,42600.0
2013-09-27 13:15:00,31.42,31.46,31.38,31.38,142000.0,29.2932,29.3305,29.2559,29.2559,142000.0
2013-09-27 13:20:00,31.38,31.38,31.33,31.36,130800.0,29.2559,29.2559,29.2093,29.2372,130800.0
2013-09-27 13:25:00,31.36,31.37,31.31,31.32,162800.0,29.2372,29.2466,29.1906,29.1999,162800.0
2013-09-27 13:30:00,31.32,31.36,31.28,31.35,140400.0,29.1999,29.2372,29.1627,29.2279,140400.0
2013-09-27 13:35:00,31.34,31.37,31.33,31.35,57800.0,29.2186,29.2466,29.2093,29.2279,57800.0
2013-09-27 13:40:00,31.36,31.41,31.35,31.39,65400.0,29.2372,29.2839,29.2279,29.2652,65400.0
2013-09-27 13:45:00,31.39,31.4,31.36,31.37,99400.0,29.2652,29.2745,29.2372,29.2466,99400.0
2013-09-27 13:50:00,31.38,31.43,31.38,31.41,79400.0,29.2559,29.3025,29.2559,29.2839,79400.0
2013-09-27 13:55:00,31.4,31.4,31.35,31.36,56800.0,29.2745,29.2745,29.2279,29.2372,56800.0
2013-09-27 14:00:00,31.36,31.39,31.35,31.38,71000.0,29.2372,29.2652,29.2279,29.2559,71000.0
2013-09-27 14:05:00,31.38,31.4,31.29,31.29,150600.0,29.2559,29.2745,29.172,29.172,150600.0
2013-09-27 14:10:00,31.29,31.33,31.28,31.3,146200.0,29.172,29.2093,29.1627,29.1813,146200.0
2013-09-27 14:15:00,31.31,31.31,31.25,31.28,108800.0,29.1906,29.1906,29.1347,29.1627,108800.0
2013-09-27 14:20:00,31.28,31.28,31.22,31.26,189200.0,29.1627,29.1627,29.1067,29.144,189200.0
2013-09-27 14:25:00,31.26,31.33,31.25,31.33,137000.0,29.144,29.2093,29.1347,29.2093,137000.0
2013-09-27 14:30:00,31.32,31.32,31.25,31.25,127400.0,29.1999,29.1999,29.1347,29.1347,127400.0
2013-09-27 14:35:00,31.25,31.29,31.22,31.27,166400.0,29.1347,29.172,29.1067,29.1533,166400.0
2013-09-27 14:40:00,31.27,31.33,31.26,31.31,145600.0,29.1533,29.2093,29.144,29.1906,145600.0
2013-09-27 14:45:00,31.32,31.38,31.32,31.36,139600.0,29.1999,29.2559,29.1999,29.2372,139600.0
2013-09-27 14:50:00,31.36,31.41,31.36,31.41,154400.0,29.2372,29.2839,29.2372,29.2839,154400.0
2013-09-27 14:55:00,31.41,31.42,31.29,31.29,216000.0,29.2839,29.2932,29.172,29.172,216000.0
2013-09-27 15:00:00,31.29,31.33,31.28,31.29,175200.0,29.172,29.2093,29.1627,29.172,175200.0
2013-09-27 15:05:00,31.29,31.31,31.24,31.28,266000.0,29.172,29.1906,29.1254,29.1627,266000.0
2013-09-27 15:10:00,31.27,31.33,31.25,31.28,111600.0,29.1533,29.2093,29.1347,29.1627,111600.0
2013-09-27 15:15:00,31.28,31.28,31.22,31.24,185000.0,29.1627,29.1627,29.1067,29.1254,185000.0
2013-09-27 15:20:00,31.24,31.27,31.22,31.24,121600.0,29.1254,29.1533,29.1067,29.1254,121600.0
2013-09-27 15:25:00,31.25,31.32,31.24,31.31,191000.0,29.1347,29.1999,29.1254,29.1906,191000.0
2013-09-27 15:30:00,31.31,31.33,31.28,31.3,126800.0,29.1906,29.2093,29.1627,29.1813,126800.0
2013-09-27 15:35:00,31.31,31.42,31.31,31.37,383200.0,29.1906,29.2932,29.1906,29.2466,383200.0
2013-09-27 15:40:00,31.38,31.46,31.36,31.41,451000.0,29.2559,29.3305,29.2372,29.2839,451000.0
2013-09-27 15:45:00,31.42,31.44,31.32,31.35,395600.0,29.2932,29.3118,29.1999,29.2279,395600.0
2013-09-27 15:50:00,31.35,31.5,31.35,31.45,458400.0,29.2279,29.3678,29.2279,29.3211,458400.0
2013-09-27 15:55:00,31.46,31.5,31.25,31.29,699200.0,29.3305,29.3678,29.1347,29.172,699200.0
2013-09-30 09:30:00,30.3,30.44,30.14,30.38,778000.0,28.249,28.3795,28.0998,28.3236,778000.0
2013-09-30 09:35:00,30.36,30.47,30.31,30.46,422600.0,28.3049,28.4075,28.2583,28.3982,422600.0
2013-09-30 09:40:00,30.47,30.68,30.46,30.54,567000.0,28.4075,28.6033,28.3982,28.4727,567000.0
2013-09-30 09:45:00,30.52,30.54,30.42,30.5,368400.0,28.4541,28.4727,28.3609,28.4355,368400.0
2013-09-30 09:50:00,30.5,30.52,30.4,30.49,464600.0,28.4355,28.4541,28.3422,28.4261,464600.0
2013-09-30 09:55:00,30.48,30.54,30.39,30.48,284800.0,28.4168,28.4727,28.3329,28.4168,284800.0
2013-09-30 10:00:00,30.49,30.58,30.48,30.5,311000.0,28.4261,28.51,28.4168,28.4355,311000.0
2013-09-30 10:05:00,30.5,30.61,30.44,30.48,346600.0,28.4355,28.538,28.3795,28.4168,346600.0
2013-09-30 10:10:00,30.48,30.5,30.4,30.46,295200.0,28.4168,28.4355,28.3422,28.3982,295200.0
2013-09-30 10:15:00,30.45,30.65,30.45,30.65,339600.0,28.3888,28.5753,28.3888,28.5753,339600.0
2013-09-30 10:20:00,30.66,30.74,30.61,30.64,429400.0,28.5846,28.6592,28.538,28.566,429400.0
2013-09-30 10:25:00,30.65,30.81,30.64,30.7,316000.0,28.5753,28.7245,28.566,28.6219,316000.0
2013-09-30 10:30:00,30.7,30.75,30.61,30.68,322800.0,28.6219,28.6685,28.538,28.6033,322800.0
2013-09-30 10:35:00,30.68,30.88,30.68,30.83,482400.0,28.6033,28.7897,28.6033,28.7431,482400.0
2013-09-30 10:40:00,30.83,31.09,30.82,31.08,409400.0,28.7431,28.9855,28.7338,28.9762,409400.0
2013-09-30 10:45:00,31.08,31.15,30.93,30.95,525600.0,28.9762,29.0415,28.8363,28.855,525600.0
2013-09-30 10:50:00,30.96,31.0,30.93,30.96,97600.0,28.8643,28.9016,28.8363,28.8643,97600.0
2013-09-30 10:55:00,30.97,31.02,30.93,30.97,130800.0,28.8736,28.9203,28.8363,28.8736,130800.0
2013-09-30 11:00:00,30.97,31.03,30.96,31.0,106400.0,28.8736,28.9296,28.8643,28.9016,106400.0
2013-09-30 11:05:00,31.0,31.06,30.98,30.98,104400.0,28.9016,28.9575,28.883,28.883,104400.0
2013-09-30 11:10:00,30.99,30.99,30.81,30.82,243600.0,28.8923,28.8923,28.7245,28.7338,243600.0
2013-09-30 11:15:00,30.83,30.85,30.79,30.84,201000.0,28.7431,28.7618,28.7058,28.7524,201000.0
2013-09-30 11:20:00,30.85,30.94,30.85,30.92,167200.0,28.7618,28.8457,28.7618,28.827,167200.0
2013-09-30 11:25:00,30.93,31.05,30.93,31.03,216600.0,28.8363,28.9482,28.8363,28.9296,216600.0
2013-09-30 11:30:00,31.03,31.11,31.01,31.03,136400.0,28.9296,29.0042,28.9109,28.9296,136400.0
2013-09-30 11:35:00,31.04,31.09,31.02,31.06,129800.0,28.9389,28.9855,28.9203,28.9575,129800.0
2013-09-30 11:40:00,31.07,31.12,31.07,31.11,77600.0,28.9669,29.0135,28.9669,29.0042,77600.0
2013-09-30 11:45:00,31.12,31.18,31.11,31.12,214400.0,29.0135,29.0694,29.0042,29.0135,214400.0
2013-09-30 11:50:00,31.13,31.15,31.11,31.15,75200.0,29.0228,29.0415,29.0042,29.0415,75200.0
2013-09-30 11:55:00,31.16,31.28,31.13,31.25,202800.0,29.0508,29.1627,29.0228,29.1347,202800.0
2013-09-30 12:00:00,31.26,31.26,31.11,31.14,251800.0,29.144,29.144,29.0042,29.0321,251800.0
2013-09-30 12:05:00,31.14,31.18,31.08,31.09,165800.0,29.0321,29.0694,28.9762,28.9855,165800.0
2013-09-30 12:10:00,31.08,31.14,31.06,31.14,95400.0,28.9762,29.0321,28.9575,29.0321,95400.0
2013-09-30 12:15:00,31.13,31.15,30.99,31.04,132800.0,29.0228,29.0415,28.8923,28.9389,132800.0
2013-09-30 12:20:00,31.04,31.07,31.0,31.02,121800.0,28.9389,28.9669,28.9016,28.9203,121800.0
2013-09-30 12:25:00,31.02,31.1,31.02,31.1,63400.0,28.9203,28.9948,28.9203,28.9948,63400.0
2013-09-30 12:30:00,31.11,31.14,31.09,31.1,125800.0,29.0042,29.0321,28.9855,28.9948,125800.0
2013-09-30 12:35:00,31.09,31.11,31.08,31.11,50800.0,28.9855,29.0042,28.9762,29.0042,50800.0
2013-09-30 12:40:00,31.11,31.21,31.08,31.17,132600.0,29.0042,29.0974,28.9762,29.0601,132600.0
2013-09-30 12:45:00,31.17,31.21,31.16,31.18,90400.0,29.0601,29.0974,29.0508,29.0694,90400.0
2013-09-30 12:50:00,31.18,31.18,31.14,31.15,46000.0,29.0694,29.0694,29.0321,29.0415,46000.0
2013-09-30 12:55:00,31.14,31.17,31.13,31.13,36200.0,29.0321,29.0601,29.0228,29.0228,36200.0
2013-09-30 13:00:00,31.12,31.28,31.12,31.22,223400.0,29.0135,29.1627,29.0135,29.1067,223400.0
2013-09-30 13:05:00,31.22,31.25,31.19,31.24,81800.0,29.1067,29.1347,29.0787,29.1254,81800.0
2013-09-30 13:10:00,31.22,31.25,31.18,31.18,63200.0,29.1067,29.1347,29.0694,29.0694,63200.0
2013-09-30 13:15:00,31.18,31.43,31.18,31.4,707000.0,29.0694,29.3025,29.0694,29.2745,707000.0
2013-09-30 13:20:00,31.41,31.41,31.28,31.29,206200.0,29.2839,29.2839,29.1627,29.172,206200.0
2013-09-30 13:25:00,31.29,31.33,31.24,31.29,148800.0,29.172,29.2093,29.1254,29.172,148800.0
2013-09-30 13:30:00,31.3,31.41,31.3,31.38,167800.0,29.1813,29.2839,29.1813,29.2559,167800.0
2013-09-30 13:35:00,31.38,31.43,31.27,31.29,316400.0,29.2559,29.3025,29.1533,29.172,316400.0
2013-09-30 13:40:00,31.3,31.35,31.24,31.28,213600.0,29.1813,29.2279,29.1254,29.1627,213600.0
2013-09-30 13:45:00,31.28,31.38,31.28,31.35,105600.0,29.1627,29.2559,29.1627,29.2279,105600.0
2013-09-30 13:50:00,31.35,31.38,31.24,31.25,118800.0,29.2279,29.2559,29.1254,29.1347,118800.0
2013-09-30 13:55:00,31.24,31.24,31.08,31.21,293800.0,29.1254,29.1254,28.9762,29.0974,293800.0
2013-09-30 14:00:00,31.21,31.25,31.16,31.24,224000.0,29.0974,29.1347,29.0508,29.1254,224000.0
2013-09-30 14:05:00,31.23,31.38,31.2,31.38,130400.0,29.116,29.2559,29.0881,29.2559,130400.0
2013-09-30 14:10:00,31.38,31.41,31.29,31.36,137800.0,29.2559,29.2839,29.172,29.2372,137800.0
2013-09-30 14:15:00,31.38,31.38,31.3,31.33,116000.0,29.2559,29.2559,29.1813,29.2093,116000.0
2013-09-30 14:20:00,31.34,31.34,31.27,31.32,144800.0,29.2186,29.2186,29.1533,29.1999,144800.0
2013-09-30 14:25:00,31.32,31.36,31.31,31.32,96400.0,29.1999,29.2372,29.1906,29.1999,96400.0
2013-09-30 14:30:00,31.34,31.53,31.34,31.5,332600.0,29.2186,29.3957,29.2186,29.3678,332600.0
2013-09-30 14:35:00,31.51,31.54,31.44,31.47,108600.0,29.3771,29.4051,29.3118,29.3398,108600.0
2013-09-30 14:40:00,31.48,31.49,31.39,31.45,116000.0,29.3491,29.3584,29.2652,29.3211,116000.0
2013-09-30 14:45:00,31.45,31.53,31.44,31.51,101200.0,29.3211,29.3957,29.3118,29.3771,101200.0
2013-09-30 14:50:00,31.5,31.52,31.46,31.47,81200.0,29.3678,29.3864,29.3305,29.3398,81200.0
2013-09-30 14:55:00,31.47,31.49,31.43,31.47,112800.0,29.3398,29.3584,29.3025,29.3398,112800.0
2013-09-30 15:00:00,31.47,31.47,31.28,31.28,320600.0,29.3398,29.3398,29.1627,29.1627,320600.0
2013-09-30 15:05:00,31.28,31.35,31.28,31.33,178200.0,29.1627,29.2279,29.1627,29.2093,178200.0
2013-09-30 15:10:00,31.34,31.34,31.14,31.15,272600.0,29.2186,29.2186,29.0321,29.0415,272600.0
2013-09-30 15:15:00,31.15,31.19,31.08,31.15,260600.0,29.0415,29.0787,28.9762,29.0415,260600.0
2013-09-30 15:20:00,31.15,31.24,31.12,31.19,248800.0,29.0415,29.1254,29.0135,29.0787,248800.0
2013-09-30 15:25:00,31.19,31.23,31.16,31.18,173400.0,29.0787,29.116,29.0508,29.0694,173400.0
2013-09-30 15:30:00,31.2,31.22,31.09,31.09,243200.0,29.0881,29.1067,28.9855,28.9855,243200.0
2013-09-30 15:35:00,31.09,31.28,31.09,31.17,465200.0,28.9855,29.1627,28.9855,29.0601,465200.0
2013-09-30 15:40:00,31.17,31.18,31.09,31.15,306600.0,29.0601,29.0694,28.9855,29.0415,306600.0
2013-09-30 15:45:00,31.15,31.31,31.13,31.14,358000.0,29.0415,29.1906,29.0228,29.0321,358000.0
2013-09-30 15:50:00,31.13,31.23,31.09,31.17,332600.0,29.0228,29.116,28.9855,29.0601,332600.0
2013-09-30 15:55:00,31.16,31.4,31.11,31.37,658600.0,29.0508,29.2745,29.0042,29.2466,658600.0
2013-10-01 09:30:00,31.29,31.66,31.2,31.55,685000.0,29.172,29.5169,29.0881,29.4144,685000.0
2013-10-01 09:35:00,31.55,31.7,31.51,31.59,663200.0,29.4144,29.5542,29.3771,29.4517,663200.0
2013-10-01 09:40:00,31.57,31.73,31.48,31.61,312600.0,29.433,29.5822,29.3491,29.4703,312600.0
2013-10-01 09:45:00,31.61,31.83,31.59,31.81,412600.0,29.4703,29.6754,29.4517,29.6568,412600.0
2013-10-01 09:50:00,31.81,31.81,31.67,31.69,325600.0,29.6568,29.6568,29.5263,29.5449,325600.0
2013-10-01 09:55:00,31.69,31.72,31.53,31.6,325000.0,29.5449,29.5729,29.3957,29.461,325000.0
2013-10-01 10:00:00,31.6,31.81,31.57,31.8,433400.0,29.461,29.6568,29.433,29.6475,433400.0
2013-10-01 10:05:00,31.8,31.88,31.72,31.72,410600.0,29.6475,29.722,29.5729,29.5729,410600.0
2013-10-01 10:10:00,31.72,31.78,31.5,31.57,372000.0,29.5729,29.6288,29.3678,29.433,372000.0
2013-10-01 10:15:00,31.56,31.75,31.55,31.75,284400.0,29.4237,29.6008,29.4144,29.6008,284400.0
2013-10-01 10:20:00,31.77,31.93,31.75,31.89,421200.0,29.6195,29.7687,29.6008,29.7314,421200.0
2013-10-01 10:25:00,31.9,31.9,31.8,31.82,184400.0,29.7407,29.7407,29.6475,29.6661,184400.0
2013-10-01 10:30:00,31.82,32.04,31.82,32.02,593400.0,29.6661,29.8712,29.6661,29.8526,593400.0
2013-10-01 10:35:00,32.03,32.05,31.99,32.01,206800.0,29.8619,29.8805,29.8246,29.8432,206800.0
2013-10-01 10:40:00,32.01,32.04,31.97,32.0,343400.0,29.8432,29.8712,29.8059,29.8339,343400.0
2013-10-01 10:45:00,31.99,32.0,31.93,31.93,92600.0,29.8246,29.8339,29.7687,29.7687,92600.0
2013-10-01 10:50:00,31.93,32.01,31.89,31.98,185600.0,29.7687,29.8432,29.7314,29.8153,185600.0
2013-10-01 10:55:00,31.99,32.13,31.99,32.08,436000.0,29.8246,29.9551,29.8246,29.9085,436000.0
2013-10-01 11:00:00,32.08,32.14,32.07,32.1,145200.0,29.9085,29.9644,29.8992,29.9271,145200.0
2013-10-01 11:05:00,32.1,32.2,32.09,32.1,171200.0,29.9271,30.0204,29.9178,29.9271,171200.0
2013-10-01 11:10:00,32.11,32.21,32.1,32.18,151000.0,29.9365,30.0297,29.9271,30.0017,151000.0
2013-10-01 11:15:00,32.19,32.23,32.15,32.21,106600.0,30.0111,30.0483,29.9738,30.0297,106600.0
2013-10-01 11:20:00,32.21,32.22,32.16,32.21,164200.0,30.0297,30.039,29.9831,30.0297,164200.0
2013-10-01 11:25:00,32.22,32.23,32.12,32.13,152800.0,30.039,30.0483,29.9458,29.9551,152800.0
2013-10-01 11:30:00,32.13,32.26,32.13,32.24,304400.0,29.9551,30.0763,29.9551,30.0577,304400.0
2013-10-01 11:35:00,32.24,32.31,32.22,32.27,237600.0,30.0577,30.1229,30.039,30.0856,237600.0
2013-10-01 11:40:00,32.27,32.37,32.27,32.35,228000.0,30.0856,30.1789,30.0856,30.1602,228000.0
2013-10-01 11:45:00,32.36,32.39,32.33,32.37,80000.0,30.1695,30.1975,30.1416,30.1789,80000.0
2013-10-01 11:50:00,32.37,32.4,32.33,32.33,103400.0,30.1789,30.2068,30.1416,30.1416,103400.0
2013-10-01 11:55:00,32.33,32.36,32.27,32.32,143200.0,30.1416,30.1695,30.0856,30.1323,143200.0
2013-10-01 12:00:00,32.32,32.34,32.29,32.34,104000.0,30.1323,30.1509,30.1043,30.1509,104000.0
2013-10-01 12:05:00,32.33,32.35,32.3,32.33,65600.0,30.1416,30.1602,30.1136,30.1416,65600.0
2013-10-01 12:10:00,32.32,32.38,32.3,32.3,78400.0,30.1323,30.1882,30.1136,30.1136,78400.0
2013-10-01 12:15:00,32.29,32.31,32.24,32.28,191600.0,30.1043,30.1229,30.0577,30.095,191600.0
2013-10-01 12:20:00,32.29,32.33,32.28,32.31,76600.0,30.1043,30.1416,30.095,30.1229,76600.0
2013-10-01 12:25:00,32.31,32.41,32.3,32.37,190200.0,30.1229,30.2162,30.1136,30.1789,190200.0
2013-10-01 12:30:00,32.37,32.37,32.31,32.33,96200.0,30.1789,30.1789,30.1229,30.1416,96200.0
2013-10-01 12:35:00,32.32,32.34,32.22,32.24,169600.0,30.1323,30.1509,30.039,30.0577,169600.0
2013-10-01 12:40:00,32.24,32.28,32.22,32.23,99000.0,30.0577,30.095,30.039,30.0483,99000.0
2013-10-01 12:45:00,32.24,32.28,32.23,32.27,77800.0,30.0577,30.095,30.0483,30.0856,77800.0
2013-10-01 12:50:00,32.27,32.27,32.15,32.17,180600.0,30.0856,30.0856,29.9738,29.9924,180600.0
2013-10-01 12:55:00,32.16,32.16,32.09,32.15,126800.0,29.9831,29.9831,29.9178,29.9738,126800.0
2013-10-01 13:00:00,32.14,32.22,32.13,32.21,75200.0,29.9644,30.039,29.9551,30.0297,75200.0
2013-10-01 13:05:00,32.21,32.25,32.18,32.24,90800.0,30.0297,30.067,30.0017,30.0577,90800.0
2013-10-01 13:10:00,32.24,32.26,32.13,32.15,271200.0,30.0577,30.0763,29.9551,29.9738,271200.0
2013-10-01 13:15:00,32.15,32.24,32.15,32.24,109800.0,29.9738,30.0577,29.9738,30.0577,109800.0
2013-10-01 13:20:00,32.24,32.24,32.16,32.16,31400.0,30.0577,30.0577,29.9831,29.9831,31400.0
2013-10-01 13:25:00,32.17,32.17,32.11,32.12,98800.0,29.9924,29.9924,29.9365,29.9458,98800.0
2013-10-01 13:30:00,32.13,32.17,32.06,32.08,78000.0,29.9551,29.9924,29.8899,29.9085,78000.0
2013-10-01 13:35:00,32.06,32.08,32.02,32.08,65400.0,29.8899,29.9085,29.8526,29.9085,65400.0
2013-10-01 13:40:00,32.09,32.13,32.08,32.13,53000.0,29.9178,29.9551,29.9085,29.9551,53000.0
2013-10-01 13:45:00,32.13,32.15,32.09,32.1,50000.0,29.9551,29.9738,29.9178,29.9271,50000.0
2013-10-01 13:50:00,32.09,32.22,32.09,32.18,154000.0,29.9178,30.039,29.9178,30.0017,154000.0
2013-10-01 13:55:00,32.18,32.26,32.17,32.24,179800.0,30.0017,30.0763,29.9924,30.0577,179800.0
2013-10-01 14:00:00,32.22,32.22,32.11,32.12,74000.0,30.039,30.039,29.9365,29.9458,74000.0
2013-10-01 14:05:00,32.12,32.14,32.09,32.13,104800.0,29.9458,29.9644,29.9178,29.9551,104800.0
2013-10-01 14:10:00,32.13,32.14,32.08,32.1,58800.0,29.9551,29.9644,29.9085,29.9271,58800.0
2013-10-01 14:15:00,32.09,32.12,32.08,32.08,57200.0,29.9178,29.9458,29.9085,29.9085,57200.0
2013-10-01 14:20:00,32.07,32.07,32.02,32.02,163400.0,29.8992,29.8992,29.8526,29.8526,163400.0
2013-10-01 14:25:00,32.02,32.02,31.88,31.92,364800.0,29.8526,29.8526,29.722,29.7593,364800.0
2013-10-01 14:30:00,31.92,31.98,31.9,31.96,228200.0,29.7593,29.8153,29.7407,29.7966,228200.0
2013-10-01 14:35:00,31.96,31.96,31.85,31.92,225600.0,29.7966,29.7966,29.6941,29.7593,225600.0
2013-10-01 14:40:00,31.93,31.98,31.91,31.93,188000.0,29.7687,29.8153,29.75,29.7687,188000.0
2013-10-01 14:45:00,31.92,31.98,31.89,31.97,169400.0,29.7593,29.8153,29.7314,29.8059,169400.0
2013-10-01 14:50:00,31.97,32.05,31.93,32.02,212600.0,29.8059,29.8805,29.7687,29.8526,212600.0
2013-10-01 14:55:00,32.02,32.1,31.99,32.05,184800.0,29.8526,29.9271,29.8246,29.8805,184800.0
2013-10-01 15:00:00,32.04,32.08,31.98,32.06,158400.0,29.8712,29.9085,29.8153,29.8899,158400.0
2013-10-01 15:05:00,32.07,32.09,31.98,32.05,118000.0,29.8992,29.9178,29.8153,29.8805,118000.0
2013-10-01 15:10:00,32.06,32.1,32.05,32.07,119600.0,29.8899,29.9271,29.8805,29.8992,119600.0
2013-10-01 15:15:00,32.07,32.13,32.06,32.12,184800.0,29.8992,29.9551,29.8899,29.9458,184800.0
2013-10-01 15:20:00,32.11,32.12,31.97,32.04,150200.0,29.9365,29.9458,29.8059,29.8712,150200.0
2013-10-01 15:25:00,32.04,32.08,32.02,32.06,122400.0,29.8712,29.9085,29.8526,29.8899,122400.0
2013-10-01 15:30:00,32.07,32.18,32.06,32.15,195200.0,29.8992,30.0017,29.8899,29.9738,195200.0
2013-10-01 15:35:00,32.15,32.28,32.15,32.24,208200.0,29.9738,30.095,29.9738,30.0577,208200.0
2013-10-01 15:40:00,32.23,32.27,32.2,32.22,169400.0,30.0483,30.0856,30.0204,30.039,169400.0
2013-10-01 15:45:00,32.22,32.23,32.13,32.22,227600.0,30.039,30.0483,29.9551,30.039,227600.0
2013-10-01 15:50:00,32.22,32.27,32.19,32.26,210200.0,30.039,30.0856,30.0111,30.0763,210200.0
2013-10-01 15:55:00,32.24,32.45,32.24,32.45,503800.0,30.0577,30.2535,30.0577,30.2535,503800.0
2013-10-02 09:30:00,31.71,31.93,31.71,31.87,656000.0,29.5635,29.7687,29.5635,29.7127,656000.0
2013-10-02 09:35:00,31.87,31.97,31.83,31.84,677400.0,29.7127,29.8059,29.6754,29.6847,677400.0
2013-10-02 09:40:00,31.85,31.89,31.74,31.88,771200.0,29.6941,29.7314,29.5915,29.722,771200.0
2013-10-02 09:45:00,31.88,31.94,31.8,31.89,514200.0,29.722,29.778,29.6475,29.7314,514200.0
2013-10-02 09:50:00,31.87,31.99,31.81,31.97,580400.0,29.7127,29.8246,29.6568,29.8059,580400.0
2013-10-02 09:55:00,31.97,31.97,31.82,31.89,432800.0,29.8059,29.8059,29.6661,29.7314,432800.0
2013-10-02 10:00:00,31.88,31.96,31.82,31.86,545200.0,29.722,29.7966,29.6661,29.7034,545200.0
2013-10-02 10:05:00,31.85,31.85,31.59,31.61,802000.0,29.6941,29.6941,29.4517,29.4703,802000.0
2013-10-02 10:10:00,31.6,31.68,31.53,31.68,855600.0,29.461,29.5356,29.3957,29.5356,855600.0
2013-10-02 10:15:00,31.68,31.69,31.54,31.68,550600.0,29.5356,29.5449,29.4051,29.5356,550600.0
2013-10-02 10:20:00,31.67,31.75,31.59,31.73,293000.0,29.5263,29.6008,29.4517,29.5822,293000.0
2013-10-02 10:25:00,31.73,31.78,31.7,31.74,216600.0,29.5822,29.6288,29.5542,29.5915,216600.0
2013-10-02 10:30:00,31.73,31.75,31.61,31.74,192400.0,29.5822,29.6008,29.4703,29.5915,192400.0
2013-10-02 10:35:00,31.75,31.86,31.72,31.83,484200.0,29.6008,29.7034,29.5729,29.6754,484200.0
2013-10-02 10:40:00,31.83,31.83,31.75,31.82,186400.0,29.6754,29.6754,29.6008,29.6661,186400.0
2013-10-02 10:45:00,31.83,31.86,31.78,31.82,236200.0,29.6754,29.7034,29.6288,29.6661,236200.0
2013-10-02 10:50:00,31.83,31.85,31.78,31.84,194400.0,29.6754,29.6941,29.6288,29.6847,194400.0
2013-10-02 10:55:00,31.84,31.94,31.83,31.85,412600.0,29.6847,29.778,29.6754,29.6941,412600.0
2013-10-02 11:00:00,31.85,31.89,31.83,31.85,269800.0,29.6941,29.7314,29.6754,29.6941,269800.0
2013-10-02 11:05:00,31.85,31.88,31.83,31.85,146000.0,29.6941,29.722,29.6754,29.6941,146000.0
2013-10-02 11:10:00,31.85,31.95,31.83,31.91,277800.0,29.6941,29.7873,29.6754,29.75,277800.0
2013-10-02 11:15:00,31.92,32.12,31.92,32.06,693400.0,29.7593,29.9458,29.7593,29.8899,693400.0
2013-10-02 11:20:00,32.06,32.06,31.91,31.94,226600.0,29.8899,29.8899,29.75,29.778,226600.0
2013-10-02 11:25:00,31.93,31.98,31.89,31.93,172800.0,29.7687,29.8153,29.7314,29.7687,172800.0
2013-10-02 11:30:00,31.93,32.07,31.93,32.02,368000.0,29.7687,29.8992,29.7687,29.8526,368000.0
2013-10-02 11:35:00,32.02,32.03,31.94,31.95,102000.0,29.8526,29.8619,29.778,29.7873,102000.0
2013-10-02 11:40:00,31.94,31.95,31.86,31.87,160200.0,29.778,29.7873,29.7034,29.7127,160200.0
2013-10-02 11:45:00,31.86,32.01,31.86,31.98,228400.0,29.7034,29.8432,29.7034,29.8153,228400.0
2013-10-02 11:50:00,31.98,32.05,31.97,32.04,128000.0,29.8153,29.8805,29.8059,29.8712,128000.0
2013-10-02 11:55:00,32.04,32.08,32.01,32.02,124600.0,29.8712,29.9085,29.8432,29.8526,124600.0
2013-10-02 12:00:00,32.04,32.12,32.01,32.07,321000.0,29.8712,29.9458,29.8432,29.8992,321000.0
2013-10-02 12:05:00,32.07,32.15,32.07,32.1,281200.0,29.8992,29.9738,29.8992,29.9271,281200.0
2013-10-02 12:10:00,32.1,32.13,32.08,32.1,205800.0,29.9271,29.9551,29.9085,29.9271,205800.0
2013-10-02 12:15:00,32.11,32.19,32.1,32.1,161800.0,29.9365,30.0111,29.9271,29.9271,161800.0
2013-10-02 12:20:00,32.1,32.15,32.01,32.02,164200.0,29.9271,29.9738,29.8432,29.8526,164200.0
2013-10-02 12:25:00,32.03,32.07,31.99,32.06,107600.0,29.8619,29.8992,29.8246,29.8899,107600.0
2013-10-02 12:30:00,32.07,32.14,32.07,32.1,126600.0,29.8992,29.9644,29.8992,29.9271,126600.0
2013-10-02 12:35:00,32.1,32.2,32.1,32.2,116600.0,29.9271,30.0204,29.9271,30.0204,116600.0
2013-10-02 12:40:00,32.19,32.24,32.13,32.22,177200.0,30.0111,30.0577,29.9551,30.039,177200.0
2013-10-02 12:45:00,32.22,32.22,32.13,32.16,140800.0,30.039,30.039,29.9551,29.9831,140800.0
2013-10-02 12:50:00,32.15,32.2,32.13,32.16,135400.0,29.9738,30.0204,29.9551,29.9831,135400.0
2013-10-02 12:55:00,32.16,32.17,32.13,32.15,91000.0,29.9831,29.9924,29.9551,29.9738,91000.0
2013-10-02 13:00:00,32.15,32.2,32.15,32.19,85800.0,29.9738,30.0204,29.9738,30.0111,85800.0
2013-10-02 13:05:00,32.18,32.23,32.18,32.23,100200.0,30.0017,30.0483,30.0017,30.0483,100200.0
2013-10-02 13:10:00,32.23,32.24,32.15,32.15,135200.0,30.0483,30.0577,29.9738,29.9738,135200.0
2013-10-02 13:15:00,32.15,32.19,32.13,32.15,101200.0,29.9738,30.0111,29.9551,29.9738,101200.0
2013-10-02 13:20:00,32.15,32.24,32.13,32.21,142000.0,29.9738,30.0577,29.9551,30.0297,142000.0
2013-10-02 13:25:00,32.21,32.32,32.21,32.3,175800.0,30.0297,30.1323,30.0297,30.1136,175800.0
2013-10-02 13:30:00,32.3,32.3,32.24,32.26,86200.0,30.1136,30.1136,30.0577,30.0763,86200.0
2013-10-02 13:35:00,32.25,32.33,32.24,32.27,95400.0,30.067,30.1416,30.0577,30.0856,95400.0
2013-10-02 13:40:00,32.27,32.28,32.21,32.22,73800.0,30.0856,30.095,30.0297,30.039,73800.0
2013-10-02 13:45:00,32.21,32.29,32.21,32.27,125000.0,30.0297,30.1043,30.0297,30.0856,125000.0
2013-10-02 13:50:00,32.27,32.3,32.26,32.3,23200.0,30.0856,30.1136,30.0763,30.1136,23200.0
2013-10-02 13:55:00,32.29,32.29,32.18,32.19,138600.0,30.1043,30.1043,30.0017,30.0111,138600.0
2013-10-02 14:00:00,32.19,32.2,32.13,32.19,235200.0,30.0111,30.0204,29.9551,30.0111,235200.0
2013-10-02 14:05:00,32.18,32.23,32.12,32.18,160800.0,30.0017,30.0483,29.9458,30.0017,160800.0
2013-10-02 14:10:00,32.18,32.2,32.1,32.12,130000.0,30.0017,30.0204,29.9271,29.9458,130000.0
2013-10-02 14:15:00,32.11,32.13,32.07,32.13,131800.0,29.9365,29.9551,29.8992,29.9551,131800.0
2013-10-02 14:20:00,32.13,32.17,32.1,32.16,132200.0,29.9551,29.9924,29.9271,29.9831,132200.0
2013-10-02 14:25:00,32.17,32.18,32.14,32.15,47200.0,29.9924,30.0017,29.9644,29.9738,47200.0
2013-10-02 14:30:00,32.15,32.15,32.08,32.1,144600.0,29.9738,29.9738,29.9085,29.9271,144600.0
2013-10-02 14:35:00,32.09,32.09,31.98,32.0,211400.0,29.9178,29.9178,29.8153,29.8339,211400.0
2013-10-02 14:40:00,32.0,32.0,31.93,31.93,183800.0,29.8339,29.8339,29.7687,29.7687,183800.0
2013-10-02 14:45:00,31.93,32.0,31.91,31.97,164000.0,29.7687,29.8339,29.75,29.8059,164000.0
2013-10-02 14:50:00,31.96,32.02,31.95,31.96,153200.0,29.7966,29.8526,29.7873,29.7966,153200.0
2013-10-02 14:55:00,31.96,31.99,31.88,31.96,293400.0,29.7966,29.8246,29.722,29.7966,293400.0
2013-10-02 15:00:00,31.96,31.98,31.91,31.94,157600.0,29.7966,29.8153,29.75,29.778,157600.0
2013-10-02 15:05:00,31.94,32.0,31.92,31.96,226400.0,29.778,29.8339,29.7593,29.7966,226400.0
2013-10-02 15:10:00,31.97,32.06,31.97,31.98,232600.0,29.8059,29.8899,29.8059,29.8153,232600.0
2013-10-02 15:15:00,31.98,32.0,31.96,31.98,127200.0,29.8153,29.8339,29.7966,29.8153,127200.0
2013-10-02 15:20:00,31.98,31.98,31.88,31.89,272600.0,29.8153,29.8153,29.722,29.7314,272600.0
2013-10-02 15:25:00,31.89,31.97,31.88,31.96,152200.0,29.7314,29.8059,29.722,29.7966,152200.0
2013-10-02 15:30:00,31.96,32.09,31.96,32.06,285200.0,29.7966,29.9178,29.7966,29.8899,285200.0
2013-10-02 15:35:00,32.06,32.06,31.96,31.97,191400.0,29.8899,29.8899,29.7966,29.8059,191400.0
2013-10-02 15:40:00,31.96,31.96,31.9,31.95,344000.0,29.7966,29.7966,29.7407,29.7873,344000.0
2013-10-02 15:45:00,31.95,31.98,31.9,31.93,204200.0,29.7873,29.8153,29.7407,29.7687,204200.0
2013-10-02 15:50:00,31.93,31.97,31.91,31.93,201600.0,29.7687,29.8059,29.75,29.7687,201600.0
2013-10-02 15:55:00,31.93,32.06,31.93,32.05,458400.0,29.7687,29.8899,29.7687,29.8805,458400.0
2013-10-03 09:30:00,31.85,31.97,31.82,31.9,425600.0,29.6941,29.8059,29.6661,29.7407,425600.0
2013-10-03 09:35:00,31.91,31.98,31.7,31.71,525200.0,29.75,29.8153,29.5542,29.5635,525200.0
2013-10-03 09:40:00,31.71,31.75,31.63,31.65,546200.0,29.5635,29.6008,29.489,29.5076,546200.0
2013-10-03 09:45:00,31.65,31.72,31.53,31.58,584000.0,29.5076,29.5729,29.3957,29.4423,584000.0
2013-10-03 09:50:00,31.57,31.63,31.47,31.59,472800.0,29.433,29.489,29.3398,29.4517,472800.0
2013-10-03 09:55:00,31.59,31.59,31.5,31.53,289600.0,29.4517,29.4517,29.3678,29.3957,289600.0
2013-10-03 10:00:00,31.53,31.54,31.31,31.32,747000.0,29.3957,29.4051,29.1906,29.1999,747000.0
2013-10-03 10:05:00,31.31,31.32,31.04,31.11,992000.0,29.1906,29.1999,28.9389,29.0042,992000.0
2013-10-03 10:10:00,31.11,31.25,31.08,31.17,489000.0,29.0042,29.1347,28.9762,29.0601,489000.0
2013-10-03 10:15:00,31.18,31.24,31.13,31.14,287400.0,29.0694,29.1254,29.0228,29.0321,287400.0
2013-10-03 10:20:00,31.14,31.18,30.79,30.82,989600.0,29.0321,29.0694,28.7058,28.7338,989600.0
2013-10-03 10:25:00,30.83,30.96,30.78,30.95,317800.0,28.7431,28.8643,28.6965,28.855,317800.0
2013-10-03 10:30:00,30.95,30.95,30.74,30.81,429400.0,28.855,28.855,28.6592,28.7245,429400.0
2013-10-03 10:35:00,30.81,30.95,30.8,30.92,253600.0,28.7245,28.855,28.7151,28.827,253600.0
2013-10-03 10:40:00,30.91,30.93,30.84,30.88,315800.0,28.8177,28.8363,28.7524,28.7897,315800.0
2013-10-03 10:45:00,30.88,30.9,30.74,30.84,362600.0,28.7897,28.8084,28.6592,28.7524,362600.0
2013-10-03 10:50:00,30.85,30.9,30.78,30.9,267000.0,28.7618,28.8084,28.6965,28.8084,267000.0
2013-10-03 10:55:00,30.9,31.01,30.88,30.93,485800.0,28.8084,28.9109,28.7897,28.8363,485800.0
2013-10-03 11:00:00,30.93,31.0,30.85,30.94,389200.0,28.8363,28.9016,28.7618,28.8457,389200.0
2013-10-03 11:05:00,30.94,31.11,30.92,31.08,441000.0,28.8457,29.0042,28.827,28.9762,441000.0
2013-10-03 11:10:00,31.08,31.12,30.99,31.04,293400.0,28.9762,29.0135,28.8923,28.9389,293400.0
2013-10-03 11:15:00,31.02,31.09,30.97,30.98,236400.0,28.9203,28.9855,28.8736,28.883,236400.0
2013-10-03 11:20:00,30.98,31.11,30.95,31.06,323600.0,28.883,29.0042,28.855,28.9575,323600.0
2013-10-03 11:25:00,31.06,31.06,30.84,30.87,258400.0,28.9575,28.9575,28.7524,28.7804,258400.0
2013-10-03 11:30:00,30.86,31.0,30.8,30.88,619800.0,28.7711,28.9016,28.7151,28.7897,619800.0
2013-10-03 11:35:00,30.86,30.87,30.75,30.84,393000.0,28.7711,28.7804,28.6685,28.7524,393000.0
2013-10-03 11:40:00,30.83,30.83,30.68,30.72,766600.0,28.7431,28.7431,28.6033,28.6406,766600.0
2013-10-03 11:45:00,30.71,30.74,30.61,30.63,547600.0,28.6312,28.6592,28.538,28.5567,547600.0
2013-10-03 11:50:00,30.63,30.73,30.61,30.69,690800.0,28.5567,28.6499,28.538,28.6126,690800.0
2013-10-03 11:55:00,30.69,30.69,30.55,30.6,1393600.0,28.6126,28.6126,28.4821,28.5287,1393600.0
2013-10-03 12:00:00,30.59,30.61,30.45,30.47,1212200.0,28.5194,28.538,28.3888,28.4075,1212200.0
2013-10-03 12:05:00,30.47,30.65,30.43,30.65,617800.0,28.4075,28.5753,28.3702,28.5753,617800.0
2013-10-03 12:10:00,30.65,30.7,30.62,30.63,426200.0,28.5753,28.6219,28.5473,28.5567,426200.0
2013-10-03 12:15:00,30.63,30.67,30.54,30.62,383600.0,28.5567,28.5939,28.4727,28.5473,383600.0
2013-10-03 12:20:00,30.62,30.64,30.45,30.47,283400.0,28.5473,28.566,28.3888,28.4075,283400.0
2013-10-03 12:25:00,30.47,30.6,30.43,30.6,413800.0,28.4075,28.5287,28.3702,28.5287,413800.0
2013-10-03 12:30:00,30.6,30.7,30.58,30.68,321000.0,28.5287,28.6219,28.51,28.6033,321000.0
2013-10-03 12:35:00,30.68,30.75,30.66,30.7,465800.0,28.6033,28.6685,28.5846,28.6219,465800.0
2013-10-03 12:40:00,30.68,30.7,30.59,30.63,167200.0,28.6033,28.6219,28.5194,28.5567,167200.0
2013-10-03 12:45:00,30.62,30.82,30.62,30.8,1087200.0,28.5473,28.7338,28.5473,28.7151,1087200.0
2013-10-03 12:50:00,30.8,30.82,30.69,30.75,786400.0,28.7151,28.7338,28.6126,28.6685,786400.0
2013-10-03 12:55:00,30.76,30.82,30.75,30.78,303400.0,28.6779,28.7338,28.6685,28.6965,303400.0
2013-10-03 13:00:00,30.79,30.83,30.71,30.82,297600.0,28.7058,28.7431,28.6312,28.7338,297600.0
2013-10-03 13:05:00,30.82,30.85,30.77,30.83,986000.0,28.7338,28.7618,28.6872,28.7431,986000.0
2013-10-03 13:10:00,30.83,30.85,30.75,30.81,527400.0,28.7431,28.7618,28.6685,28.7245,527400.0
2013-10-03 13:15:00,30.81,30.82,30.72,30.75,197600.0,28.7245,28.7338,28.6406,28.6685,197600.0
2013-10-03 13:20:00,30.75,30.87,30.75,30.83,827800.0,28.6685,28.7804,28.6685,28.7431,827800.0
2013-10-03 13:25:00,30.84,31.1,30.83,31.1,1254000.0,28.7524,28.9948,28.7431,28.9948,1254000.0
2013-10-03 13:30:00,31.1,31.25,31.08,31.17,728200.0,28.9948,29.1347,28.9762,29.0601,728200.0
2013-10-03 13:35:00,31.18,31.23,31.09,31.12,283800.0,29.0694,29.116,28.9855,29.0135,283800.0
2013-10-03 13:40:00,31.13,31.29,31.13,31.18,247400.0,29.0228,29.172,29.0228,29.0694,247400.0
2013-10-03 13:45:00,31.19,31.29,31.18,31.25,184800.0,29.0787,29.172,29.0694,29.1347,184800.0
2013-10-03 13:50:00,31.25,31.27,31.04,31.06,296200.0,29.1347,29.1533,28.9389,28.9575,296200.0
2013-10-03 13:55:00,31.05,31.24,31.05,31.24,214600.0,28.9482,29.1254,28.9482,29.1254,214600.0
2013-10-03 14:00:00,31.24,31.24,31.15,31.16,145000.0,29.1254,29.1254,29.0415,29.0508,145000.0
2013-10-03 14:05:00,31.15,31.16,31.03,31.07,150600.0,29.0415,29.0508,28.9296,28.9669,150600.0
2013-10-03 14:10:00,31.07,31.14,31.05,31.11,125600.0,28.9669,29.0321,28.9482,29.0042,125600.0
2013-10-03 14:15:00,31.11,31.16,31.06,31.09,119000.0,29.0042,29.0508,28.9575,28.9855,119000.0
2013-10-03 14:20:00,31.09,31.09,30.73,30.76,605000.0,28.9855,28.9855,28.6499,28.6779,605000.0
2013-10-03 14:25:00,30.76,31.11,30.74,31.06,437000.0,28.6779,29.0042,28.6592,28.9575,437000.0
2013-10-03 14:30:00,31.06,31.12,30.87,30.89,208600.0,28.9575,29.0135,28.7804,28.7991,208600.0
2013-10-03 14:35:00,30.89,31.02,30.89,31.0,173200.0,28.7991,28.9203,28.7991,28.9016,173200.0
2013-10-03 14:40:00,30.98,31.09,30.98,31.02,258400.0,28.883,28.9855,28.883,28.9203,258400.0
2013-10-03 14:45:00,31.01,31.04,30.99,31.02,147800.0,28.9109,28.9389,28.8923,28.9203,147800.0
2013-10-03 14:50:00,31.02,31.19,31.02,31.13,366200.0,28.9203,29.0787,28.9203,29.0228,366200.0
2013-10-03 14:55:00,31.13,31.21,31.09,31.11,362200.0,29.0228,29.0974,28.9855,29.0042,362200.0
2013-10-03 15:00:00,31.1,31.11,31.01,31.11,248400.0,28.9948,29.0042,28.9109,29.0042,248400.0
2013-10-03 15:05:00,31.11,31.15,31.02,31.02,208400.0,29.0042,29.0415,28.9203,28.9203,208400.0
2013-10-03 15:10:00,31.02,31.09,31.02,31.03,161600.0,28.9203,28.9855,28.9203,28.9296,161600.0
2013-10-03 15:15:00,31.02,31.09,31.0,31.06,116200.0,28.9203,28.9855,28.9016,28.9575,116200.0
2013-10-03 15:20:00,31.06,31.11,31.01,31.06,273800.0,28.9575,29.0042,28.9109,28.9575,273800.0
2013-10-03 15:25:00,31.05,31.15,31.02,31.14,297400.0,28.9482,29.0415,28.9203,29.0321,297400.0
2013-10-03 15:30:00,31.14,31.15,31.07,31.1,142200.0,29.0321,29.0415,28.9669,28.9948,142200.0
2013-10-03 15:35:00,31.09,31.2,31.07,31.17,264000.0,28.9855,29.0881,28.9669,29.0601,264000.0
2013-10-03 15:40:00,31.17,31.2,31.09,31.19,490000.0,29.0601,29.0881,28.9855,29.0787,490000.0
2013-10-03 15:45:00,31.18,31.2,31.07,31.09,805600.0,29.0694,29.0881,28.9669,28.9855,805600.0
2013-10-03 15:50:00,31.09,31.15,31.06,31.12,407600.0,28.9855,29.0415,28.9575,29.0135,407600.0
2013-10-03 15:55:00,31.11,31.13,30.99,31.03,641000.0,29.0042,29.0228,28.8923,28.9296,641000.0
2013-10-04 09:30:00,31.07,31.15,30.91,30.95,876400.0,28.9669,29.0415,28.8177,28.855,876400.0
2013-10-04 09:35:00,30.96,31.06,30.93,31.0,387200.0,28.8643,28.9575,28.8363,28.9016,387200.0
2013-10-04 09:40:00,31.02,31.04,30.95,31.01,231400.0,28.9203,28.9389,28.855,28.9109,231400.0
2013-10-04 09:45:00,31.01,31.25,30.97,31.25,545200.0,28.9109,29.1347,28.8736,29.1347,545200.0
2013-10-04 09:50:00,31.26,31.43,31.26,31.43,941000.0,29.144,29.3025,29.144,29.3025,941000.0
2013-10-04 09:55:00,31.44,31.52,31.36,31.37,636400.0,29.3118,29.3864,29.2372,29.2466,636400.0
2013-10-04 10:00:00,31.38,31.46,31.31,31.33,361200.0,29.2559,29.3305,29.1906,29.2093,361200.0
2013-10-04 10:05:00,31.34,31.42,31.32,31.35,333400.0,29.2186,29.2932,29.1999,29.2279,333400.0
2013-10-04 10:10:00,31.34,31.46,31.32,31.4,394800.0,29.2186,29.3305,29.1999,29.2745,394800.0
2013-10-04 10:15:00,31.4,31.43,31.31,31.32,358600.0,29.2745,29.3025,29.1906,29.1999,358600.0
2013-10-04 10:20:00,31.32,31.37,31.31,31.37,296000.0,29.1999,29.2466,29.1906,29.2466,296000.0
2013-10-04 10:25:00,31.37,31.43,31.34,31.39,191400.0,29.2466,29.3025,29.2186,29.2652,191400.0
2013-10-04 10:30:00,31.4,31.5,31.4,31.5,439200.0,29.2745,29.3678,29.2745,29.3678,439200.0
2013-10-04 10:35:00,31.5,31.68,31.5,31.55,885400.0,29.3678,29.5356,29.3678,29.4144,885400.0
2013-10-04 10:40:00,31.56,31.63,31.54,31.55,218800.0,29.4237,29.489,29.4051,29.4144,218800.0
2013-10-04 10:45:00,31.54,31.64,31.53,31.6,164200.0,29.4051,29.4983,29.3957,29.461,164200.0
2013-10-04 10:50:00,31.59,31.61,31.53,31.54,191800.0,29.4517,29.4703,29.3957,29.4051,191800.0
2013-10-04 10:55:00,31.53,31.59,31.51,31.55,178400.0,29.3957,29.4517,29.3771,29.4144,178400.0
2013-10-04 11:00:00,31.55,31.59,31.5,31.55,150600.0,29.4144,29.4517,29.3678,29.4144,150600.0
2013-10-04 11:05:00,31.56,31.61,31.4,31.43,416200.0,29.4237,29.4703,29.2745,29.3025,416200.0
2013-10-04 11:10:00,31.42,31.55,31.4,31.52,343400.0,29.2932,29.4144,29.2745,29.3864,343400.0
2013-10-04 11:15:00,31.51,31.59,31.45,31.59,204200.0,29.3771,29.4517,29.3211,29.4517,204200.0
2013-10-04 11:20:00,31.59,31.59,31.49,31.56,94000.0,29.4517,29.4517,29.3584,29.4237,94000.0
2013-10-04 11:25:00,31.56,31.59,31.5,31.5,121600.0,29.4237,29.4517,29.3678,29.3678,121600.0
2013-10-04 11:30:00,31.5,31.59,31.5,31.55,160000.0,29.3678,29.4517,29.3678,29.4144,160000.0
2013-10-04 11:35:00,31.55,31.57,31.5,31.55,123800.0,29.4144,29.433,29.3678,29.4144,123800.0
2013-10-04 11:40:00,31.57,31.58,31.53,31.55,62200.0,29.433,29.4423,29.3957,29.4144,62200.0
2013-10-04 11:45:00,31.55,31.65,31.53,31.63,252200.0,29.4144,29.5076,29.3957,29.489,252200.0
2013-10-04 11:50:00,31.65,31.67,31.62,31.64,226800.0,29.5076,29.5263,29.4796,29.4983,226800.0
2013-10-04 11:55:00,31.64,31.65,31.61,31.64,67600.0,29.4983,29.5076,29.4703,29.4983,67600.0
2013-10-04 12:00:00,31.64,31.67,31.58,31.61,166800.0,29.4983,29.5263,29.4423,29.4703,166800.0
2013-10-04 12:05:00,31.61,31.68,31.6,31.67,110200.0,29.4703,29.5356,29.461,29.5263,110200.0
2013-10-04 12:10:00,31.67,31.68,31.65,31.67,99200.0,29.5263,29.5356,29.5076,29.5263,99200.0
2013-10-04 12:15:00,31.67,31.8,31.67,31.8,561400.0,29.5263,29.6475,29.5263,29.6475,561400.0
2013-10-04 12:20:00,31.81,31.88,31.77,31.83,438200.0,29.6568,29.722,29.6195,29.6754,438200.0
2013-10-04 12:25:00,31.82,31.86,31.79,31.85,264200.0,29.6661,29.7034,29.6381,29.6941,264200.0
2013-10-04 12:30:00,31.86,31.88,31.81,31.82,150800.0,29.7034,29.722,29.6568,29.6661,150800.0
2013-10-04 12:35:00,31.81,31.85,31.81,31.82,102600.0,29.6568,29.6941,29.6568,29.6661,102600.0
2013-10-04 12:40:00,31.82,31.9,31.82,31.86,237600.0,29.6661,29.7407,29.6661,29.7034,237600.0
2013-10-04 12:45:00,31.86,31.87,31.79,31.81,175200.0,29.7034,29.7127,29.6381,29.6568,175200.0
2013-10-04 12:50:00,31.81,31.82,31.78,31.82,86800.0,29.6568,29.6661,29.6288,29.6661,86800.0
2013-10-04 12:55:00,31.82,31.86,31.81,31.81,62600.0,29.6661,29.7034,29.6568,29.6568,62600.0
2013-10-04 13:00:00,31.82,31.88,31.78,31.81,121600.0,29.6661,29.722,29.6288,29.6568,121600.0
2013-10-04 13:05:00,31.81,31.83,31.8,31.82,95600.0,29.6568,29.6754,29.6475,29.6661,95600.0
2013-10-04 13:10:00,31.81,31.81,31.75,31.79,112800.0,29.6568,29.6568,29.6008,29.6381,112800.0
2013-10-04 13:15:00,31.79,31.8,31.74,31.79,94600.0,29.6381,29.6475,29.5915,29.6381,94600.0
2013-10-04 13:20:00,31.78,31.79,31.73,31.73,110000.0,29.6288,29.6381,29.5822,29.5822,110000.0
2013-10-04 13:25:00,31.72,31.75,31.7,31.75,87000.0,29.5729,29.6008,29.5542,29.6008,87000.0
2013-10-04 13:30:00,31.74,31.79,31.73,31.77,127400.0,29.5915,29.6381,29.5822,29.6195,127400.0
2013-10-04 13:35:00,31.78,31.82,31.77,31.79,142400.0,29.6288,29.6661,29.6195,29.6381,142400.0
2013-10-04 13:40:00,31.78,31.79,31.73,31.75,79800.0,29.6288,29.6381,29.5822,29.6008,79800.0
2013-10-04 13:45:00,31.75,31.76,31.68,31.72,130200.0,29.6008,29.6102,29.5356,29.5729,130200.0
2013-10-04 13:50:00,31.72,31.77,31.72,31.74,81000.0,29.5729,29.6195,29.5729,29.5915,81000.0
2013-10-04 13:55:00,31.74,31.74,31.69,31.7,55200.0,29.5915,29.5915,29.5449,29.5542,55200.0
2013-10-04 14:00:00,31.7,31.78,31.7,31.74,103800.0,29.5542,29.6288,29.5542,29.5915,103800.0
2013-10-04 14:05:00,31.74,31.76,31.73,31.76,53000.0,29.5915,29.6102,29.5822,29.6102,53000.0
2013-10-04 14:10:00,31.77,31.82,31.76,31.79,122800.0,29.6195,29.6661,29.6102,29.6381,122800.0
2013-10-04 14:15:00,31.79,31.82,31.78,31.8,109400.0,29.6381,29.6661,29.6288,29.6475,109400.0
2013-10-04 14:20:00,31.8,31.8,31.71,31.75,103800.0,29.6475,29.6475,29.5635,29.6008,103800.0
2013-10-04 14:25:00,31.75,31.82,31.75,31.82,129600.0,29.6008,29.6661,29.6008,29.6661,129600.0
2013-10-04 14:30:00,31.82,31.84,31.77,31.8,199400.0,29.6661,29.6847,29.6195,29.6475,199400.0
2013-10-04 14:35:00,31.81,31.85,31.79,31.82,123600.0,29.6568,29.6941,29.6381,29.6661,123600.0
2013-10-04 14:40:00,31.84,31.85,31.76,31.79,80200.0,29.6847,29.6941,29.6102,29.6381,80200.0
2013-10-04 14:45:00,31.78,31.88,31.77,31.86,145200.0,29.6288,29.722,29.6195,29.7034,145200.0
2013-10-04 14:50:00,31.86,31.9,31.85,31.89,429800.0,29.7034,29.7407,29.6941,29.7314,429800.0
2013-10-04 14:55:00,31.9,31.9,31.84,31.84,186200.0,29.7407,29.7407,29.6847,29.6847,186200.0
2013-10-04 15:00:00,31.85,31.87,31.82,31.83,154800.0,29.6941,29.7127,29.6661,29.6754,154800.0
2013-10-04 15:05:00,31.82,31.86,31.8,31.85,131400.0,29.6661,29.7034,29.6475,29.6941,131400.0
2013-10-04 15:10:00,31.85,31.91,31.85,31.87,445000.0,29.6941,29.75,29.6941,29.7127,445000.0
2013-10-04 15:15:00,31.88,31.88,31.72,31.76,392800.0,29.722,29.722,29.5729,29.6102,392800.0
2013-10-04 15:20:00,31.76,31.79,31.68,31.71,214600.0,29.6102,29.6381,29.5356,29.5635,214600.0
2013-10-04 15:25:00,31.71,31.74,31.7,31.74,72000.0,29.5635,29.5915,29.5542,29.5915,72000.0
2013-10-04 15:30:00,31.74,31.76,31.68,31.75,330000.0,29.5915,29.6102,29.5356,29.6008,330000.0
2013-10-04 15:35:00,31.75,31.78,31.7,31.74,167200.0,29.6008,29.6288,29.5542,29.5915,167200.0
2013-10-04 15:40:00,31.74,31.75,31.67,31.68,216600.0,29.5915,29.6008,29.5263,29.5356,216600.0
2013-10-04 15:45:00,31.67,31.75,31.66,31.75,423600.0,29.5263,29.6008,29.5169,29.6008,423600.0
2013-10-04 15:50:00,31.74,31.75,31.67,31.71,288000.0,29.5915,29.6008,29.5263,29.5635,288000.0
2013-10-04 15:55:00,31.7,31.7,31.62,31.64,477000.0,29.5542,29.5542,29.4796,29.4983,477000.0
2013-10-07 09:30:00,30.74,30.8,30.55,30.71,1028400.0,28.6592,28.7151,28.4821,28.6312,1028400.0
2013-10-07 09:35:00,30.7,30.78,30.63,30.67,409000.0,28.6219,28.6965,28.5567,28.5939,409000.0
2013-10-07 09:40:00,30.67,30.94,30.63,30.94,743400.0,28.5939,28.8457,28.5567,28.8457,743400.0
2013-10-07 09:45:00,30.94,31.08,30.88,31.07,566800.0,28.8457,28.9762,28.7897,28.9669,566800.0
2013-10-07 09:50:00,31.08,31.14,30.93,30.93,648200.0,28.9762,29.0321,28.8363,28.8363,648200.0
2013-10-07 09:55:00,30.93,30.96,30.83,30.85,652000.0,28.8363,28.8643,28.7431,28.7618,652000.0
2013-10-07 10:00:00,30.86,30.88,30.71,30.83,465800.0,28.7711,28.7897,28.6312,28.7431,465800.0
2013-10-07 10:05:00,30.82,31.04,30.8,31.03,526200.0,28.7338,28.9389,28.7151,28.9296,526200.0
2013-10-07 10:10:00,31.02,31.04,30.95,30.99,594400.0,28.9203,28.9389,28.855,28.8923,594400.0
2013-10-07 10:15:00,31.0,31.04,30.94,31.02,296400.0,28.9016,28.9389,28.8457,28.9203,296400.0
2013-10-07 10:20:00,31.02,31.25,31.02,31.16,909800.0,28.9203,29.1347,28.9203,29.0508,909800.0
2013-10-07 10:25:00,31.16,31.24,31.15,31.21,497200.0,29.0508,29.1254,29.0415,29.0974,497200.0
2013-10-07 10:30:00,31.21,31.35,31.14,31.16,737000.0,29.0974,29.2279,29.0321,29.0508,737000.0
2013-10-07 10:35:00,31.16,31.19,31.06,31.09,293400.0,29.0508,29.0787,28.9575,28.9855,293400.0
2013-10-07 10:40:00,31.1,31.14,31.07,31.11,173800.0,28.9948,29.0321,28.9669,29.0042,173800.0
2013-10-07 10:45:00,31.11,31.21,31.08,31.15,368200.0,29.0042,29.0974,28.9762,29.0415,368200.0
2013-10-07 10:50:00,31.15,31.25,31.13,31.25,421200.0,29.0415,29.1347,29.0228,29.1347,421200.0
2013-10-07 10:55:00,31.25,31.28,31.11,31.12,301400.0,29.1347,29.1627,29.0042,29.0135,301400.0
2013-10-07 11:00:00,31.12,31.13,30.93,31.0,432800.0,29.0135,29.0228,28.8363,28.9016,432800.0
2013-10-07 11:05:00,31.0,31.02,30.97,30.98,195000.0,28.9016,28.9203,28.8736,28.883,195000.0
2013-10-07 11:10:00,30.98,31.07,30.98,31.01,218400.0,28.883,28.9669,28.883,28.9109,218400.0
2013-10-07 11:15:00,31.01,31.02,30.94,30.96,247200.0,28.9109,28.9203,28.8457,28.8643,247200.0
2013-10-07 11:20:00,30.95,31.03,30.95,31.0,219000.0,28.855,28.9296,28.855,28.9016,219000.0
2013-10-07 11:25:00,31.0,31.01,30.94,30.95,116600.0,28.9016,28.9109,28.8457,28.855,116600.0
2013-10-07 11:30:00,30.94,31.02,30.88,30.98,300400.0,28.8457,28.9203,28.7897,28.883,300400.0
2013-10-07 11:35:00,30.99,31.08,30.98,31.0,234000.0,28.8923,28.9762,28.883,28.9016,234000.0
2013-10-07 11:40:00,31.0,31.03,30.96,31.01,86800.0,28.9016,28.9296,28.8643,28.9109,86800.0
2013-10-07 11:45:00,31.0,31.07,31.0,31.05,276000.0,28.9016,28.9669,28.9016,28.9482,276000.0
2013-10-07 11:50:00,31.05,31.11,31.0,31.01,384800.0,28.9482,29.0042,28.9016,28.9109,384800.0
2013-10-07 11:55:00,31.02,31.07,31.0,31.02,114200.0,28.9203,28.9669,28.9016,28.9203,114200.0
2013-10-07 12:00:00,31.01,31.01,30.93,30.99,262800.0,28.9109,28.9109,28.8363,28.8923,262800.0
2013-10-07 12:05:00,30.99,31.05,30.95,31.0,135600.0,28.8923,28.9482,28.855,28.9016,135600.0
2013-10-07 12:10:00,31.0,31.02,30.96,30.97,69200.0,28.9016,28.9203,28.8643,28.8736,69200.0
2013-10-07 12:15:00,30.98,31.0,30.95,30.99,81600.0,28.883,28.9016,28.855,28.8923,81600.0
2013-10-07 12:20:00,30.99,30.99,30.88,30.91,182000.0,28.8923,28.8923,28.7897,28.8177,182000.0
2013-10-07 12:25:00,30.91,30.91,30.78,30.78,317200.0,28.8177,28.8177,28.6965,28.6965,317200.0
2013-10-07 12:30:00,30.78,30.81,30.68,30.8,458200.0,28.6965,28.7245,28.6033,28.7151,458200.0
2013-10-07 12:35:00,30.79,30.79,30.75,30.75,118200.0,28.7058,28.7058,28.6685,28.6685,118200.0
2013-10-07 12:40:00,30.75,30.8,30.73,30.77,130400.0,28.6685,28.7151,28.6499,28.6872,130400.0
2013-10-07 12:45:00,30.78,30.8,30.77,30.77,92400.0,28.6965,28.7151,28.6872,28.6872,92400.0
2013-10-07 12:50:00,30.77,30.83,30.75,30.77,167400.0,28.6872,28.7431,28.6685,28.6872,167400.0
2013-10-07 12:55:00,30.77,30.78,30.66,30.7,278600.0,28.6872,28.6965,28.5846,28.6219,278600.0
2013-10-07 13:00:00,30.69,30.79,30.68,30.71,232000.0,28.6126,28.7058,28.6033,28.6312,232000.0
2013-10-07 13:05:00,30.72,30.78,30.72,30.78,181200.0,28.6406,28.6965,28.6406,28.6965,181200.0
2013-10-07 13:10:00,30.77,30.92,30.75,30.83,402600.0,28.6872,28.827,28.6685,28.7431,402600.0
2013-10-07 13:15:00,30.83,30.93,30.83,30.88,261800.0,28.7431,28.8363,28.7431,28.7897,261800.0
2013-10-07 13:20:00,30.88,30.92,30.86,30.87,146600.0,28.7897,28.827,28.7711,28.7804,146600.0
2013-10-07 13:25:00,30.87,30.88,30.82,30.86,135000.0,28.7804,28.7897,28.7338,28.7711,135000.0
2013-10-07 13:30:00,30.86,30.93,30.85,30.88,164400.0,28.7711,28.8363,28.7618,28.7897,164400.0
2013-10-07 13:35:00,30.89,30.89,30.77,30.78,150600.0,28.7991,28.7991,28.6872,28.6965,150600.0
2013-10-07 13:40:00,30.78,30.83,30.77,30.82,90200.0,28.6965,28.7431,28.6872,28.7338,90200.0
2013-10-07 13:45:00,30.82,30.86,30.81,30.83,119400.0,28.7338,28.7711,28.7245,28.7431,119400.0
2013-10-07 13:50:00,30.83,30.85,30.8,30.83,80200.0,28.7431,28.7618,28.7151,28.7431,80200.0
2013-10-07 13:55:00,30.83,30.95,30.82,30.95,252400.0,28.7431,28.855,28.7338,28.855,252400.0
2013-10-07 14:00:00,30.95,31.05,30.95,30.99,345000.0,28.855,28.9482,28.855,28.8923,345000.0
2013-10-07 14:05:00,30.99,31.01,30.88,30.92,242400.0,28.8923,28.9109,28.7897,28.827,242400.0
2013-10-07 14:10:00,30.92,30.98,30.89,30.91,402000.0,28.827,28.883,28.7991,28.8177,402000.0
2013-10-07 14:15:00,30.92,30.97,30.86,30.95,269200.0,28.827,28.8736,28.7711,28.855,269200.0
2013-10-07 14:20:00,30.95,30.97,30.89,30.92,212400.0,28.855,28.8736,28.7991,28.827,212400.0
2013-10-07 14:25:00,30.92,30.99,30.86,30.95,247000.0,28.827,28.8923,28.7711,28.855,247000.0
2013-10-07 14:30:00,30.97,30.98,30.89,30.93,269600.0,28.8736,28.883,28.7991,28.8363,269600.0
2013-10-07 14:35:00,30.93,31.0,30.93,30.96,167000.0,28.8363,28.9016,28.8363,28.8643,167000.0
2013-10-07 14:40:00,30.96,30.97,30.86,30.86,203800.0,28.8643,28.8736,28.7711,28.7711,203800.0
2013-10-07 14:45:00,30.86,30.97,30.86,30.95,124400.0,28.7711,28.8736,28.7711,28.855,124400.0
2013-10-07 14:50:00,30.94,30.96,30.86,30.93,283000.0,28.8457,28.8643,28.7711,28.8363,283000.0
2013-10-07 14:55:00,30.93,31.0,30.93,30.95,241400.0,28.8363,28.9016,28.8363,28.855,241400.0
2013-10-07 15:00:00,30.96,30.97,30.9,30.95,215600.0,28.8643,28.8736,28.8084,28.855,215600.0
2013-10-07 15:05:00,30.94,30.94,30.86,30.9,190600.0,28.8457,28.8457,28.7711,28.8084,190600.0
2013-10-07 15:10:00,30.9,30.93,30.88,30.92,173200.0,28.8084,28.8363,28.7897,28.827,173200.0
2013-10-07 15:15:00,30.91,30.98,30.88,30.92,428200.0,28.8177,28.883,28.7897,28.827,428200.0
2013-10-07 15:20:00,30.93,30.95,30.83,30.84,235800.0,28.8363,28.855,28.7431,28.7524,235800.0
2013-10-07 15:25:00,30.84,30.85,30.81,30.84,202200.0,28.7524,28.7618,28.7245,28.7524,202200.0
2013-10-07 15:30:00,30.84,30.86,30.83,30.84,153200.0,28.7524,28.7711,28.7431,28.7524,153200.0
2013-10-07 15:35:00,30.83,30.83,30.73,30.74,355600.0,28.7431,28.7431,28.6499,28.6592,355600.0
2013-10-07 15:40:00,30.74,30.76,30.67,30.71,373200.0,28.6592,28.6779,28.5939,28.6312,373200.0
2013-10-07 15:45:00,30.7,30.7,30.6,30.64,983200.0,28.6219,28.6219,28.5287,28.566,983200.0
2013-10-07 15:50:00,30.64,30.68,30.6,30.66,416400.0,28.566,28.6033,28.5287,28.5846,416400.0
2013-10-07 15:55:00,30.66,30.72,30.52,30.54,912000.0,28.5846,28.6406,28.4541,28.4727,912000.0
2013-10-08 09:30:00,30.63,30.71,30.56,30.66,611200.0,28.5567,28.6312,28.4914,28.5846,611200.0
2013-10-08 09:35:00,30.64,30.64,30.41,30.47,772800.0,28.566,28.566,28.3515,28.4075,772800.0
2013-10-08 09:40:00,30.46,30.71,30.38,30.7,735400.0,28.3982,28.6312,28.3236,28.6219,735400.0
2013-10-08 09:45:00,30.7,30.74,30.61,30.63,492200.0,28.6219,28.6592,28.538,28.5567,492200.0
2013-10-08 09:50:00,30.63,30.66,30.42,30.66,509200.0,28.5567,28.5846,28.3609,28.5846,509200.0
2013-10-08 09:55:00,30.66,30.78,30.61,30.73,597800.0,28.5846,28.6965,28.538,28.6499,597800.0
2013-10-08 10:00:00,30.72,30.74,30.45,30.55,533400.0,28.6406,28.6592,28.3888,28.4821,533400.0
2013-10-08 10:05:00,30.56,30.63,30.46,30.5,493600.0,28.4914,28.5567,28.3982,28.4355,493600.0
2013-10-08 10:10:00,30.49,30.6,30.4,30.54,284000.0,28.4261,28.5287,28.3422,28.4727,284000.0
2013-10-08 10:15:00,30.55,30.73,30.52,30.67,406800.0,28.4821,28.6499,28.4541,28.5939,406800.0
2013-10-08 10:20:00,30.68,30.72,30.59,30.61,275600.0,28.6033,28.6406,28.5194,28.538,275600.0
2013-10-08 10:25:00,30.61,30.68,30.55,30.59,248400.0,28.538,28.6033,28.4821,28.5194,248400.0
2013-10-08 10:30:00,30.6,30.61,30.47,30.5,197800.0,28.5287,28.538,28.4075,28.4355,197800.0
2013-10-08 10:35:00,30.5,30.54,30.44,30.45,212000.0,28.4355,28.4727,28.3795,28.3888,212000.0
2013-10-08 10:40:00,30.45,30.46,30.41,30.46,370000.0,28.3888,28.3982,28.3515,28.3982,370000.0
2013-10-08 10:45:00,30.47,30.48,30.19,30.23,963000.0,28.4075,28.4168,28.1464,28.1837,963000.0
2013-10-08 10:50:00,30.23,30.23,30.1,30.12,618000.0,28.1837,28.1837,28.0625,28.0812,618000.0
2013-10-08 10:55:00,30.13,30.13,29.91,30.03,860000.0,28.0905,28.0905,27.8854,27.9973,860000.0
2013-10-08 11:00:00,30.01,30.01,29.77,29.81,1017200.0,27.9786,27.9786,27.7549,27.7922,1017200.0
2013-10-08 11:05:00,29.8,29.97,29.79,29.96,439200.0,27.7828,27.9413,27.7735,27.932,439200.0
2013-10-08 11:10:00,29.96,30.06,29.94,30.04,692800.0,27.932,28.0252,27.9134,28.0066,692800.0
2013-10-08 11:15:00,30.04,30.05,29.88,29.95,333000.0,28.0066,28.0159,27.8574,27.9227,333000.0
2013-10-08 11:20:00,29.95,29.99,29.89,29.94,173600.0,27.9227,27.96,27.8667,27.9134,173600.0
2013-10-08 11:25:00,29.95,29.96,29.86,29.9,134800.0,27.9227,27.932,27.8388,27.8761,134800.0
2013-10-08 11:30:00,29.89,29.89,29.66,29.68,569400.0,27.8667,27.8667,27.6523,27.671,569400.0
2013-10-08 11:35:00,29.68,29.72,29.56,29.6,553800.0,27.671,27.7083,27.5591,27.5964,553800.0
2013-10-08 11:40:00,29.59,29.62,29.51,29.55,701200.0,27.5871,27.615,27.5125,27.5498,701200.0
2013-10-08 11:45:00,29.54,29.56,29.37,29.41,720600.0,27.5404,27.5591,27.3819,27.4192,720600.0
2013-10-08 11:50:00,29.41,29.57,29.41,29.57,352000.0,27.4192,27.5684,27.4192,27.5684,352000.0
2013-10-08 11:55:00,29.56,29.57,29.5,29.56,252400.0,27.5591,27.5684,27.5031,27.5591,252400.0
2013-10-08 12:00:00,29.56,29.56,29.43,29.52,340400.0,27.5591,27.5591,27.4379,27.5218,340400.0
2013-10-08 12:05:00,29.5,29.53,29.39,29.52,480600.0,27.5031,27.5311,27.4006,27.5218,480600.0
2013-10-08 12:10:00,29.51,29.52,29.39,29.44,229000.0,27.5125,27.5218,27.4006,27.4472,229000.0
2013-10-08 12:15:00,29.45,29.47,29.31,29.33,470600.0,27.4565,27.4752,27.326,27.3447,470600.0
2013-10-08 12:20:00,29.32,29.34,29.22,29.23,562000.0,27.3353,27.354,27.2421,27.2514,562000.0
2013-10-08 12:25:00,29.23,29.29,29.13,29.28,692200.0,27.2514,27.3074,27.1582,27.298,692200.0
2013-10-08 12:30:00,29.28,29.28,29.1,29.11,450000.0,27.298,27.298,27.1302,27.1395,450000.0
2013-10-08 12:35:00,29.11,29.26,29.07,29.25,321000.0,27.1395,27.2794,27.1022,27.2701,321000.0
2013-10-08 12:40:00,29.25,29.38,29.22,29.36,363000.0,27.2701,27.3913,27.2421,27.3726,363000.0
2013-10-08 12:45:00,29.35,29.45,29.35,29.35,259000.0,27.3633,27.4565,27.3633,27.3633,259000.0
2013-10-08 12:50:00,29.36,29.36,29.25,29.26,220400.0,27.3726,27.3726,27.2701,27.2794,220400.0
2013-10-08 12:55:00,29.26,29.41,29.26,29.38,115400.0,27.2794,27.4192,27.2794,27.3913,115400.0
2013-10-08 13:00:00,29.38,29.45,29.33,29.33,194400.0,27.3913,27.4565,27.3447,27.3447,194400.0
2013-10-08 13:05:00,29.32,29.37,29.28,29.32,213000.0,27.3353,27.3819,27.298,27.3353,213000.0
2013-10-08 13:10:00,29.3,29.4,29.29,29.32,193600.0,27.3167,27.4099,27.3074,27.3353,193600.0
2013-10-08 13:15:00,29.32,29.32,29.18,29.24,229800.0,27.3353,27.3353,27.2048,27.2607,229800.0
2013-10-08 13:20:00,29.24,29.33,29.18,29.31,129600.0,27.2607,27.3447,27.2048,27.326,129600.0
2013-10-08 13:25:00,29.31,29.43,29.3,29.42,248000.0,27.326,27.4379,27.3167,27.4286,248000.0
2013-10-08 13:30:00,29.42,29.53,29.4,29.43,489600.0,27.4286,27.5311,27.4099,27.4379,489600.0
2013-10-08 13:35:00,29.43,29.43,29.34,29.4,84400.0,27.4379,27.4379,27.354,27.4099,84400.0
2013-10-08 13:40:00,29.38,29.39,29.27,29.3,194800.0,27.3913,27.4006,27.2887,27.3167,194800.0
2013-10-08 13:45:00,29.29,29.32,29.19,29.22,204800.0,27.3074,27.3353,27.2141,27.2421,204800.0
2013-10-08 13:50:00,29.22,29.3,29.2,29.25,196000.0,27.2421,27.3167,27.2234,27.2701,196000.0
2013-10-08 13:55:00,29.25,29.32,29.17,29.18,177800.0,27.2701,27.3353,27.1955,27.2048,177800.0
2013-10-08 14:00:00,29.18,29.2,29.08,29.18,371400.0,27.2048,27.2234,27.1116,27.2048,371400.0
2013-10-08 14:05:00,29.18,29.19,29.08,29.1,210000.0,27.2048,27.2141,27.1116,27.1302,210000.0
2013-10-08 14:10:00,29.11,29.2,29.11,29.13,145200.0,27.1395,27.2234,27.1395,27.1582,145200.0
2013-10-08 14:15:00,29.14,29.17,29.0,29.04,669800.0,27.1675,27.1955,27.037,27.0743,669800.0
2013-10-08 14:20:00,29.03,29.22,28.99,29.18,562200.0,27.065,27.2421,27.0277,27.2048,562200.0
2013-10-08 14:25:00,29.18,29.22,29.11,29.19,308000.0,27.2048,27.2421,27.1395,27.2141,308000.0
2013-10-08 14:30:00,29.18,29.24,29.07,29.13,237200.0,27.2048,27.2607,27.1022,27.1582,237200.0
2013-10-08 14:35:00,29.15,29.17,29.07,29.13,170600.0,27.1768,27.1955,27.1022,27.1582,170600.0
2013-10-08 14:40:00,29.13,29.17,29.09,29.13,213400.0,27.1582,27.1955,27.1209,27.1582,213400.0
2013-10-08 14:45:00,29.14,29.14,29.04,29.07,410400.0,27.1675,27.1675,27.0743,27.1022,410400.0
2013-10-08 14:50:00,29.06,29.07,28.98,29.06,297200.0,27.0929,27.1022,27.0183,27.0929,297200.0
2013-10-08 14:55:00,29.03,29.15,28.97,29.11,440400.0,27.065,27.1768,27.009,27.1395,440400.0
2013-10-08 15:00:00,29.13,29.18,29.09,29.13,212600.0,27.1582,27.2048,27.1209,27.1582,212600.0
2013-10-08 15:05:00,29.11,29.15,29.06,29.07,166000.0,27.1395,27.1768,27.0929,27.1022,166000.0
2013-10-08 15:10:00,29.07,29.12,29.01,29.05,256000.0,27.1022,27.1489,27.0463,27.0836,256000.0
2013-10-08 15:15:00,29.05,29.13,29.02,29.1,204400.0,27.0836,27.1582,27.0556,27.1302,204400.0
2013-10-08 15:20:00,29.11,29.3,29.11,29.29,630200.0,27.1395,27.3167,27.1395,27.3074,630200.0
2013-10-08 15:25:00,29.3,29.33,29.21,29.27,412200.0,27.3167,27.3447,27.2328,27.2887,412200.0
2013-10-08 15:30:00,29.28,29.34,29.16,29.19,391600.0,27.298,27.354,27.1862,27.2141,391600.0
2013-10-08 15:35:00,29.18,29.28,29.17,29.24,166000.0,27.2048,27.298,27.1955,27.2607,166000.0
2013-10-08 15:40:00,29.25,29.33,29.24,29.28,407600.0,27.2701,27.3447,27.2607,27.298,407600.0
2013-10-08 15:45:00,29.28,29.29,29.11,29.16,547600.0,27.298,27.3074,27.1395,27.1862,547600.0
2013-10-08 15:50:00,29.15,29.21,29.07,29.08,986200.0,27.1768,27.2328,27.1022,27.1116,986200.0
2013-10-08 15:55:00,29.08,29.12,28.98,29.05,1756000.0,27.1116,27.1489,27.0183,27.0836,1756000.0
2013-10-09 09:30:00,29.27,29.32,29.08,29.14,1078800.0,27.2887,27.3353,27.1116,27.1675,1078800.0
2013-10-09 09:35:00,29.14,29.18,29.03,29.06,665400.0,27.1675,27.2048,27.065,27.0929,665400.0
2013-10-09 09:40:00,29.07,29.11,28.9,28.93,508400.0,27.1022,27.1395,26.9438,26.9717,508400.0
2013-10-09 09:45:00,28.93,28.93,28.7,28.7,529600.0,26.9717,26.9717,26.7573,26.7573,529600.0
2013-10-09 09:50:00,28.71,28.71,28.55,28.68,632800.0,26.7666,26.7666,26.6174,26.7386,632800.0
2013-10-09 09:55:00,28.67,28.88,28.63,28.88,808600.0,26.7293,26.9251,26.692,26.9251,808600.0
2013-10-09 10:00:00,28.88,28.88,28.64,28.67,503200.0,26.9251,26.9251,26.7014,26.7293,503200.0
2013-10-09 10:05:00,28.64,28.75,28.52,28.68,549600.0,26.7014,26.8039,26.5895,26.7386,549600.0
2013-10-09 10:10:00,28.7,28.7,28.49,28.62,618600.0,26.7573,26.7573,26.5615,26.6827,618600.0
2013-10-09 10:15:00,28.6,28.74,28.6,28.71,377400.0,26.6641,26.7946,26.6641,26.7666,377400.0
2013-10-09 10:20:00,28.71,28.87,28.58,28.83,720200.0,26.7666,26.9158,26.6454,26.8785,720200.0
2013-10-09 10:25:00,28.83,28.94,28.82,28.9,504600.0,26.8785,26.981,26.8692,26.9438,504600.0
2013-10-09 10:30:00,28.91,29.04,28.83,28.89,602800.0,26.9531,27.0743,26.8785,26.9344,602800.0
2013-10-09 10:35:00,28.89,28.9,28.76,28.84,284000.0,26.9344,26.9438,26.8132,26.8878,284000.0
2013-10-09 10:40:00,28.84,28.91,28.79,28.83,235000.0,26.8878,26.9531,26.8412,26.8785,235000.0
2013-10-09 10:45:00,28.83,28.86,28.63,28.7,615800.0,26.8785,26.9065,26.692,26.7573,615800.0
2013-10-09 10:50:00,28.71,28.76,28.56,28.57,399600.0,26.7666,26.8132,26.6268,26.6361,399600.0
2013-10-09 10:55:00,28.57,28.61,28.42,28.43,516200.0,26.6361,26.6734,26.4962,26.5056,516200.0
2013-10-09 11:00:00,28.43,28.61,28.42,28.54,290600.0,26.5056,26.6734,26.4962,26.6081,290600.0
2013-10-09 11:05:00,28.55,28.59,28.38,28.38,322400.0,26.6174,26.6547,26.459,26.459,322400.0
2013-10-09 11:10:00,28.38,28.45,28.32,28.34,406600.0,26.459,26.5242,26.403,26.4217,406600.0
2013-10-09 11:15:00,28.33,28.33,28.23,28.27,677800.0,26.4123,26.4123,26.3191,26.3564,677800.0
2013-10-09 11:20:00,28.27,28.3,28.17,28.22,451000.0,26.3564,26.3844,26.2632,26.3098,451000.0
2013-10-09 11:25:00,28.22,28.37,28.2,28.35,344800.0,26.3098,26.4496,26.2911,26.431,344800.0
2013-10-09 11:30:00,28.35,28.51,28.34,28.43,499200.0,26.431,26.5802,26.4217,26.5056,499200.0
2013-10-09 11:35:00,28.45,28.53,28.39,28.39,528600.0,26.5242,26.5988,26.4683,26.4683,528600.0
2013-10-09 11:40:00,28.4,28.42,28.32,28.38,341400.0,26.4776,26.4962,26.403,26.459,341400.0
2013-10-09 11:45:00,28.38,28.59,28.38,28.56,566200.0,26.459,26.6547,26.459,26.6268,566200.0
2013-10-09 11:50:00,28.56,28.57,28.41,28.44,391600.0,26.6268,26.6361,26.4869,26.5149,391600.0
2013-10-09 11:55:00,28.43,28.52,28.43,28.47,249200.0,26.5056,26.5895,26.5056,26.5429,249200.0
2013-10-09 12:00:00,28.5,28.57,28.49,28.5,278600.0,26.5708,26.6361,26.5615,26.5708,278600.0
2013-10-09 12:05:00,28.5,28.54,28.43,28.51,217400.0,26.5708,26.6081,26.5056,26.5802,217400.0
2013-10-09 12:10:00,28.5,28.6,28.49,28.59,203400.0,26.5708,26.6641,26.5615,26.6547,203400.0
2013-10-09 12:15:00,28.59,28.79,28.59,28.74,667600.0,26.6547,26.8412,26.6547,26.7946,667600.0
2013-10-09 12:20:00,28.74,28.8,28.71,28.71,430400.0,26.7946,26.8505,26.7666,26.7666,430400.0
2013-10-09 12:25:00,28.72,28.78,28.69,28.72,185000.0,26.7759,26.8319,26.748,26.7759,185000.0
2013-10-09 12:30:00,28.73,28.83,28.73,28.82,223800.0,26.7853,26.8785,26.7853,26.8692,223800.0
2013-10-09 12:35:00,28.82,28.84,28.74,28.76,213200.0,26.8692,26.8878,26.7946,26.8132,213200.0
2013-10-09 12:40:00,28.75,28.77,28.63,28.66,224600.0,26.8039,26.8226,26.692,26.72,224600.0
2013-10-09 12:45:00,28.66,28.66,28.49,28.53,384000.0,26.72,26.72,26.5615,26.5988,384000.0
2013-10-09 12:50:00,28.53,28.55,28.44,28.55,521000.0,26.5988,26.6174,26.5149,26.6174,521000.0
2013-10-09 12:55:00,28.55,28.58,28.49,28.5,243000.0,26.6174,26.6454,26.5615,26.5708,243000.0
2013-10-09 13:00:00,28.51,28.72,28.51,28.66,561800.0,26.5802,26.7759,26.5802,26.72,561800.0
2013-10-09 13:05:00,28.66,28.74,28.66,28.71,233000.0,26.72,26.7946,26.72,26.7666,233000.0
2013-10-09 13:10:00,28.7,28.79,28.67,28.77,297400.0,26.7573,26.8412,26.7293,26.8226,297400.0
2013-10-09 13:15:00,28.77,29.0,28.77,29.0,351600.0,26.8226,27.037,26.8226,27.037,351600.0
2013-10-09 13:20:00,29.0,29.14,28.99,29.11,523800.0,27.037,27.1675,27.0277,27.1395,523800.0
2013-10-09 13:25:00,29.11,29.29,29.1,29.2,603000.0,27.1395,27.3074,27.1302,27.2234,603000.0
2013-10-09 13:30:00,29.21,29.25,29.02,29.03,532400.0,27.2328,27.2701,27.0556,27.065,532400.0
2013-10-09 13:35:00,29.02,29.04,28.92,28.93,152200.0,27.0556,27.0743,26.9624,26.9717,152200.0
2013-10-09 13:40:00,28.93,29.03,28.92,28.95,271000.0,26.9717,27.065,26.9624,26.9904,271000.0
2013-10-09 13:45:00,28.95,29.02,28.93,28.97,172800.0,26.9904,27.0556,26.9717,27.009,172800.0
2013-10-09 13:50:00,28.97,29.09,28.93,29.09,244200.0,27.009,27.1209,26.9717,27.1209,244200.0
2013-10-09 13:55:00,29.08,29.1,29.01,29.08,236800.0,27.1116,27.1302,27.0463,27.1116,236800.0
2013-10-09 14:00:00,29.1,29.13,28.92,29.09,535200.0,27.1302,27.1582,26.9624,27.1209,535200.0
2013-10-09 14:05:00,29.09,29.11,29.01,29.07,398800.0,27.1209,27.1395,27.0463,27.1022,398800.0
2013-10-09 14:10:00,29.07,29.09,28.93,28.94,243400.0,27.1022,27.1209,26.9717,26.981,243400.0
2013-10-09 14:15:00,28.95,29.0,28.9,28.93,298200.0,26.9904,27.037,26.9438,26.9717,298200.0
2013-10-09 14:20:00,28.93,29.08,28.88,28.92,474600.0,26.9717,27.1116,26.9251,26.9624,474600.0
2013-10-09 14:25:00,28.93,29.02,28.92,29.02,221800.0,26.9717,27.0556,26.9624,27.0556,221800.0
2013-10-09 14:30:00,29.01,29.15,28.96,29.15,499600.0,27.0463,27.1768,26.9997,27.1768,499600.0
2013-10-09 14:35:00,29.15,29.18,29.03,29.04,306400.0,27.1768,27.2048,27.065,27.0743,306400.0
2013-10-09 14:40:00,29.05,29.06,28.96,29.0,227200.0,27.0836,27.0929,26.9997,27.037,227200.0
2013-10-09 14:45:00,28.99,29.01,28.93,28.97,111600.0,27.0277,27.0463,26.9717,27.009,111600.0
2013-10-09 14:50:00,28.97,29.05,28.94,28.96,233600.0,27.009,27.0836,26.981,26.9997,233600.0
2013-10-09 14:55:00,28.97,29.11,28.97,29.09,233800.0,27.009,27.1395,27.009,27.1209,233800.0
2013-10-09 15:00:00,29.09,29.11,29.0,29.04,207400.0,27.1209,27.1395,27.037,27.0743,207400.0
2013-10-09 15:05:00,29.05,29.05,28.97,29.02,228000.0,27.0836,27.0836,27.009,27.0556,228000.0
2013-10-09 15:10:00,29.02,29.03,28.95,28.95,210000.0,27.0556,27.065,26.9904,26.9904,210000.0
2013-10-09 15:15:00,28.95,28.98,28.91,28.93,306200.0,26.9904,27.0183,26.9531,26.9717,306200.0
2013-10-09 15:20:00,28.93,28.99,28.91,28.96,265400.0,26.9717,27.0277,26.9531,26.9997,265400.0
2013-10-09 15:25:00,28.97,29.0,28.89,28.95,311600.0,27.009,27.037,26.9344,26.9904,311600.0
2013-10-09 15:30:00,28.96,29.07,28.96,29.05,242400.0,26.9997,27.1022,26.9997,27.0836,242400.0
2013-10-09 15:35:00,29.05,29.05,28.88,28.91,331400.0,27.0836,27.0836,26.9251,26.9531,331400.0
2013-10-09 15:40:00,28.9,28.92,28.81,28.83,347400.0,26.9438,26.9624,26.8598,26.8785,347400.0
2013-10-09 15:45:00,28.83,28.83,28.5,28.57,551000.0,26.8785,26.8785,26.5708,26.6361,551000.0
2013-10-09 15:50:00,28.57,28.73,28.5,28.72,703200.0,26.6361,26.7853,26.5708,26.7759,703200.0
2013-10-09 15:55:00,28.72,28.83,28.62,28.72,684400.0,26.7759,26.8785,26.6827,26.7759,684400.0
2013-10-10 09:30:00,29.84,29.89,29.75,29.86,1046600.0,27.8201,27.8667,27.7362,27.8388,1046600.0
2013-10-10 09:35:00,29.87,29.99,29.8,29.97,1085400.0,27.8481,27.96,27.7828,27.9413,1085400.0
2013-10-10 09:40:00,29.98,30.08,29.93,30.0,816000.0,27.9507,28.0439,27.904,27.9693,816000.0
2013-10-10 09:45:00,30.0,30.04,29.92,29.95,348800.0,27.9693,28.0066,27.8947,27.9227,348800.0
2013-10-10 09:50:00,29.96,30.11,29.92,30.09,488600.0,27.932,28.0719,27.8947,28.0532,488600.0
2013-10-10 09:55:00,30.09,30.24,30.09,30.18,802200.0,28.0532,28.1931,28.0532,28.1371,802200.0
2013-10-10 10:00:00,30.2,30.22,30.07,30.2,396600.0,28.1558,28.1744,28.0346,28.1558,396600.0
2013-10-10 10:05:00,30.2,30.22,30.08,30.13,226200.0,28.1558,28.1744,28.0439,28.0905,226200.0
2013-10-10 10:10:00,30.13,30.15,29.98,30.06,272800.0,28.0905,28.1091,27.9507,28.0252,272800.0
2013-10-10 10:15:00,30.07,30.07,29.97,30.03,255000.0,28.0346,28.0346,27.9413,27.9973,255000.0
2013-10-10 10:20:00,30.05,30.11,30.02,30.1,151000.0,28.0159,28.0719,27.9879,28.0625,151000.0
2013-10-10 10:25:00,30.1,30.15,30.06,30.14,238800.0,28.0625,28.1091,28.0252,28.0998,238800.0
2013-10-10 10:30:00,30.14,30.18,30.04,30.14,349200.0,28.0998,28.1371,28.0066,28.0998,349200.0
2013-10-10 10:35:00,30.14,30.32,30.14,30.25,536000.0,28.0998,28.2676,28.0998,28.2024,536000.0
2013-10-10 10:40:00,30.26,30.32,30.25,30.29,272800.0,28.2117,28.2676,28.2024,28.2397,272800.0
2013-10-10 10:45:00,30.29,30.42,30.28,30.32,855600.0,28.2397,28.3609,28.2303,28.2676,855600.0
2013-10-10 10:50:00,30.33,30.41,30.29,30.3,383600.0,28.277,28.3515,28.2397,28.249,383600.0
2013-10-10 10:55:00,30.29,30.3,30.24,30.24,286200.0,28.2397,28.249,28.1931,28.1931,286200.0
2013-10-10 11:00:00,30.23,30.29,30.14,30.18,349200.0,28.1837,28.2397,28.0998,28.1371,349200.0
2013-10-10 11:05:00,30.19,30.22,30.11,30.16,457800.0,28.1464,28.1744,28.0719,28.1185,457800.0
2013-10-10 11:10:00,30.14,30.16,30.11,30.15,297000.0,28.0998,28.1185,28.0719,28.1091,297000.0
2013-10-10 11:15:00,30.16,30.2,30.05,30.1,349400.0,28.1185,28.1558,28.0159,28.0625,349400.0
2013-10-10 11:20:00,30.09,30.18,30.07,30.1,272800.0,28.0532,28.1371,28.0346,28.0625,272800.0
2013-10-10 11:25:00,30.1,30.23,30.08,30.21,845600.0,28.0625,28.1837,28.0439,28.1651,845600.0
2013-10-10 11:30:00,30.2,30.33,30.15,30.33,535600.0,28.1558,28.277,28.1091,28.277,535600.0
2013-10-10 11:35:00,30.33,30.5,30.3,30.49,532200.0,28.277,28.4355,28.249,28.4261,532200.0
2013-10-10 11:40:00,30.5,30.53,30.41,30.45,438600.0,28.4355,28.4634,28.3515,28.3888,438600.0
2013-10-10 11:45:00,30.46,30.52,30.43,30.48,330400.0,28.3982,28.4541,28.3702,28.4168,330400.0
2013-10-10 11:50:00,30.48,30.53,30.43,30.51,149200.0,28.4168,28.4634,28.3702,28.4448,149200.0
2013-10-10 11:55:00,30.52,30.57,30.49,30.52,325000.0,28.4541,28.5007,28.4261,28.4541,325000.0
2013-10-10 12:00:00,30.52,30.55,30.49,30.54,178600.0,28.4541,28.4821,28.4261,28.4727,178600.0
2013-10-10 12:05:00,30.53,30.56,30.52,30.54,196800.0,28.4634,28.4914,28.4541,28.4727,196800.0
2013-10-10 12:10:00,30.54,30.56,30.49,30.56,263000.0,28.4727,28.4914,28.4261,28.4914,263000.0
2013-10-10 12:15:00,30.56,30.58,30.53,30.55,183000.0,28.4914,28.51,28.4634,28.4821,183000.0
2013-10-10 12:20:00,30.55,30.55,30.5,30.55,134600.0,28.4821,28.4821,28.4355,28.4821,134600.0
2013-10-10 12:25:00,30.55,30.56,30.52,30.55,122200.0,28.4821,28.4914,28.4541,28.4821,122200.0
2013-10-10 12:30:00,30.54,30.63,30.54,30.61,210400.0,28.4727,28.5567,28.4727,28.538,210400.0
2013-10-10 12:35:00,30.61,30.63,30.58,30.61,157600.0,28.538,28.5567,28.51,28.538,157600.0
2013-10-10 12:40:00,30.61,30.69,30.61,30.68,440600.0,28.538,28.6126,28.538,28.6033,440600.0
2013-10-10 12:45:00,30.68,30.69,30.63,30.65,151800.0,28.6033,28.6126,28.5567,28.5753,151800.0
2013-10-10 12:50:00,30.64,30.68,30.62,30.65,95200.0,28.566,28.6033,28.5473,28.5753,95200.0
2013-10-10 12:55:00,30.64,30.66,30.61,30.64,155000.0,28.566,28.5846,28.538,28.566,155000.0
2013-10-10 13:00:00,30.64,30.65,30.59,30.6,181200.0,28.566,28.5753,28.5194,28.5287,181200.0
2013-10-10 13:05:00,30.61,30.61,30.52,30.57,257000.0,28.538,28.538,28.4541,28.5007,257000.0
2013-10-10 13:10:00,30.57,30.62,30.55,30.62,149600.0,28.5007,28.5473,28.4821,28.5473,149600.0
2013-10-10 13:15:00,30.61,30.61,30.56,30.57,94000.0,28.538,28.538,28.4914,28.5007,94000.0
2013-10-10 13:20:00,30.56,30.58,30.54,30.57,124200.0,28.4914,28.51,28.4727,28.5007,124200.0
2013-10-10 13:25:00,30.56,30.61,30.54,30.59,138600.0,28.4914,28.538,28.4727,28.5194,138600.0
2013-10-10 13:30:00,30.59,30.66,30.56,30.6,220800.0,28.5194,28.5846,28.4914,28.5287,220800.0
2013-10-10 13:35:00,30.61,30.64,30.54,30.57,144200.0,28.538,28.566,28.4727,28.5007,144200.0
2013-10-10 13:40:00,30.57,30.63,30.55,30.58,133000.0,28.5007,28.5567,28.4821,28.51,133000.0
2013-10-10 13:45:00,30.58,30.62,30.57,30.6,129800.0,28.51,28.5473,28.5007,28.5287,129800.0
2013-10-10 13:50:00,30.6,30.65,30.58,30.64,136800.0,28.5287,28.5753,28.51,28.566,136800.0
2013-10-10 13:55:00,30.64,30.66,30.61,30.63,195600.0,28.566,28.5846,28.538,28.5567,195600.0
2013-10-10 14:00:00,30.61,30.61,30.54,30.56,281000.0,28.538,28.538,28.4727,28.4914,281000.0
2013-10-10 14:05:00,30.56,30.58,30.52,30.52,203400.0,28.4914,28.51,28.4541,28.4541,203400.0
2013-10-10 14:10:00,30.52,30.57,30.49,30.52,240600.0,28.4541,28.5007,28.4261,28.4541,240600.0
2013-10-10 14:15:00,30.53,30.55,30.47,30.47,158600.0,28.4634,28.4821,28.4075,28.4075,158600.0
2013-10-10 14:20:00,30.48,30.56,30.48,30.54,130200.0,28.4168,28.4914,28.4168,28.4727,130200.0
2013-10-10 14:25:00,30.54,30.57,30.5,30.52,108800.0,28.4727,28.5007,28.4355,28.4541,108800.0
2013-10-10 14:30:00,30.52,30.55,30.49,30.54,159000.0,28.4541,28.4821,28.4261,28.4727,159000.0
2013-10-10 14:35:00,30.55,30.59,30.53,30.53,101800.0,28.4821,28.5194,28.4634,28.4634,101800.0
2013-10-10 14:40:00,30.54,30.58,30.52,30.54,124400.0,28.4727,28.51,28.4541,28.4727,124400.0
2013-10-10 14:45:00,30.55,30.56,30.51,30.54,82600.0,28.4821,28.4914,28.4448,28.4727,82600.0
2013-10-10 14:50:00,30.54,30.58,30.52,30.58,195800.0,28.4727,28.51,28.4541,28.51,195800.0
2013-10-10 14:55:00,30.57,30.58,30.54,30.58,96200.0,28.5007,28.51,28.4727,28.51,96200.0
2013-10-10 15:00:00,30.58,30.69,30.57,30.67,417000.0,28.51,28.6126,28.5007,28.5939,417000.0
2013-10-10 15:05:00,30.67,30.84,30.66,30.81,717000.0,28.5939,28.7524,28.5846,28.7245,717000.0
2013-10-10 15:10:00,30.82,30.9,30.79,30.87,649000.0,28.7338,28.8084,28.7058,28.7804,649000.0
2013-10-10 15:15:00,30.88,30.9,30.75,30.77,447800.0,28.7897,28.8084,28.6685,28.6872,447800.0
2013-10-10 15:20:00,30.77,30.82,30.73,30.77,285600.0,28.6872,28.7338,28.6499,28.6872,285600.0
2013-10-10 15:25:00,30.78,30.86,30.75,30.86,349800.0,28.6965,28.7711,28.6685,28.7711,349800.0
2013-10-10 15:30:00,30.86,30.87,30.78,30.79,260000.0,28.7711,28.7804,28.6965,28.7058,260000.0
2013-10-10 15:35:00,30.79,30.82,30.75,30.76,225200.0,28.7058,28.7338,28.6685,28.6779,225200.0
2013-10-10 15:40:00,30.77,30.8,30.74,30.74,312000.0,28.6872,28.7151,28.6592,28.6592,312000.0
2013-10-10 15:45:00,30.73,30.77,30.64,30.68,547800.0,28.6499,28.6872,28.566,28.6033,547800.0
2013-10-10 15:50:00,30.67,30.72,30.66,30.68,878200.0,28.5939,28.6406,28.5846,28.6033,878200.0
2013-10-10 15:55:00,30.68,30.79,30.65,30.77,853000.0,28.6033,28.7058,28.5753,28.6872,853000.0
2013-10-11 09:30:00,30.52,30.64,30.51,30.59,527000.0,28.4541,28.566,28.4448,28.5194,527000.0
2013-10-11 09:35:00,30.6,30.71,30.54,30.7,401000.0,28.5287,28.6312,28.4727,28.6219,401000.0
2013-10-11 09:40:00,30.7,30.82,30.68,30.82,482600.0,28.6219,28.7338,28.6033,28.7338,482600.0
2013-10-11 09:45:00,30.82,30.93,30.8,30.91,575400.0,28.7338,28.8363,28.7151,28.8177,575400.0
2013-10-11 09:50:00,30.91,30.96,30.81,30.87,502400.0,28.8177,28.8643,28.7245,28.7804,502400.0
2013-10-11 09:55:00,30.87,31.0,30.83,30.99,458800.0,28.7804,28.9016,28.7431,28.8923,458800.0
2013-10-11 10:00:00,31.0,31.05,30.95,30.99,509800.0,28.9016,28.9482,28.855,28.8923,509800.0
2013-10-11 10:05:00,30.98,31.09,30.98,31.07,445600.0,28.883,28.9855,28.883,28.9669,445600.0
2013-10-11 10:10:00,31.06,31.07,30.97,31.0,401400.0,28.9575,28.9669,28.8736,28.9016,401400.0
2013-10-11 10:15:00,31.0,31.07,30.95,30.96,300400.0,28.9016,28.9669,28.855,28.8643,300400.0
2013-10-11 10:20:00,30.95,30.97,30.86,30.94,366200.0,28.855,28.8736,28.7711,28.8457,366200.0
2013-10-11 10:25:00,30.93,31.04,30.9,31.02,331000.0,28.8363,28.9389,28.8084,28.9203,331000.0
2013-10-11 10:30:00,31.01,31.03,30.97,31.0,172400.0,28.9109,28.9296,28.8736,28.9016,172400.0
2013-10-11 10:35:00,31.0,31.03,30.89,30.91,557800.0,28.9016,28.9296,28.7991,28.8177,557800.0
2013-10-11 10:40:00,30.91,30.99,30.91,30.92,150000.0,28.8177,28.8923,28.8177,28.827,150000.0
2013-10-11 10:45:00,30.92,30.94,30.82,30.83,268000.0,28.827,28.8457,28.7338,28.7431,268000.0
2013-10-11 10:50:00,30.83,30.93,30.82,30.93,290200.0,28.7431,28.8363,28.7338,28.8363,290200.0
2013-10-11 10:55:00,30.93,31.1,30.93,31.09,458600.0,28.8363,28.9948,28.8363,28.9855,458600.0
2013-10-11 11:00:00,31.1,31.1,31.03,31.04,254800.0,28.9948,28.9948,28.9296,28.9389,254800.0
2013-10-11 11:05:00,31.05,31.15,31.04,31.11,328400.0,28.9482,29.0415,28.9389,29.0042,328400.0
2013-10-11 11:10:00,31.11,31.14,31.07,31.08,156200.0,29.0042,29.0321,28.9669,28.9762,156200.0
2013-10-11 11:15:00,31.1,31.14,30.96,31.0,209000.0,28.9948,29.0321,28.8643,28.9016,209000.0
2013-10-11 11:20:00,31.0,31.04,30.96,31.03,196600.0,28.9016,28.9389,28.8643,28.9296,196600.0
2013-10-11 11:25:00,31.03,31.06,30.96,30.99,208600.0,28.9296,28.9575,28.8643,28.8923,208600.0
2013-10-11 11:30:00,30.99,31.12,30.98,31.11,385600.0,28.8923,29.0135,28.883,29.0042,385600.0
2013-10-11 11:35:00,31.11,31.27,31.11,31.25,612200.0,29.0042,29.1533,29.0042,29.1347,612200.0
2013-10-11 11:40:00,31.25,31.36,31.24,31.33,394400.0,29.1347,29.2372,29.1254,29.2093,394400.0
2013-10-11 11:45:00,31.33,31.4,31.33,31.39,462600.0,29.2093,29.2745,29.2093,29.2652,462600.0
2013-10-11 11:50:00,31.38,31.43,31.38,31.43,277800.0,29.2559,29.3025,29.2559,29.3025,277800.0
2013-10-11 11:55:00,31.43,31.51,31.43,31.49,383200.0,29.3025,29.3771,29.3025,29.3584,383200.0
2013-10-11 12:00:00,31.5,31.65,31.49,31.59,551400.0,29.3678,29.5076,29.3584,29.4517,551400.0
2013-10-11 12:05:00,31.59,31.66,31.54,31.63,305000.0,29.4517,29.5169,29.4051,29.489,305000.0
2013-10-11 12:10:00,31.62,31.63,31.51,31.57,278200.0,29.4796,29.489,29.3771,29.433,278200.0
2013-10-11 12:15:00,31.58,31.68,31.57,31.67,345000.0,29.4423,29.5356,29.433,29.5263,345000.0
2013-10-11 12:20:00,31.68,31.74,31.65,31.68,269400.0,29.5356,29.5915,29.5076,29.5356,269400.0
2013-10-11 12:25:00,31.68,31.77,31.66,31.66,371800.0,29.5356,29.6195,29.5169,29.5169,371800.0
2013-10-11 12:30:00,31.66,31.71,31.66,31.68,203600.0,29.5169,29.5635,29.5169,29.5356,203600.0
2013-10-11 12:35:00,31.68,31.72,31.66,31.7,117400.0,29.5356,29.5729,29.5169,29.5542,117400.0
2013-10-11 12:40:00,31.71,31.79,31.71,31.78,200600.0,29.5635,29.6381,29.5635,29.6288,200600.0
2013-10-11 12:45:00,31.77,31.88,31.77,31.82,527000.0,29.6195,29.722,29.6195,29.6661,527000.0
2013-10-11 12:50:00,31.81,31.89,31.81,31.89,224600.0,29.6568,29.7314,29.6568,29.7314,224600.0
2013-10-11 12:55:00,31.9,31.95,31.89,31.92,540600.0,29.7407,29.7873,29.7314,29.7593,540600.0
2013-10-11 13:00:00,31.92,31.98,31.9,31.97,440400.0,29.7593,29.8153,29.7407,29.8059,440400.0
2013-10-11 13:05:00,31.96,32.13,31.95,32.12,570000.0,29.7966,29.9551,29.7873,29.9458,570000.0
2013-10-11 13:10:00,32.12,32.15,32.0,32.04,313000.0,29.9458,29.9738,29.8339,29.8712,313000.0
2013-10-11 13:15:00,32.03,32.04,31.89,31.91,453000.0,29.8619,29.8712,29.7314,29.75,453000.0
2013-10-11 13:20:00,31.91,31.91,31.85,31.88,425200.0,29.75,29.75,29.6941,29.722,425200.0
2013-10-11 13:25:00,31.88,31.93,31.86,31.9,258600.0,29.722,29.7687,29.7034,29.7407,258600.0
2013-10-11 13:30:00,31.9,31.93,31.89,31.93,163400.0,29.7407,29.7687,29.7314,29.7687,163400.0
2013-10-11 13:35:00,31.93,32.0,31.9,31.93,296200.0,29.7687,29.8339,29.7407,29.7687,296200.0
2013-10-11 13:40:00,31.93,31.93,31.86,31.86,196400.0,29.7687,29.7687,29.7034,29.7034,196400.0
2013-10-11 13:45:00,31.86,31.93,31.86,31.86,194400.0,29.7034,29.7687,29.7034,29.7034,194400.0
2013-10-11 13:50:00,31.86,31.91,31.83,31.9,163600.0,29.7034,29.75,29.6754,29.7407,163600.0
2013-10-11 13:55:00,31.89,31.92,31.83,31.91,130400.0,29.7314,29.7593,29.6754,29.75,130400.0
2013-10-11 14:00:00,31.9,31.99,31.86,31.95,169000.0,29.7407,29.8246,29.7034,29.7873,169000.0
2013-10-11 14:05:00,31.95,32.01,31.94,31.99,135800.0,29.7873,29.8432,29.778,29.8246,135800.0
2013-10-11 14:10:00,31.99,31.99,31.91,31.92,131800.0,29.8246,29.8246,29.75,29.7593,131800.0
2013-10-11 14:15:00,31.91,31.97,31.91,31.94,94200.0,29.75,29.8059,29.75,29.778,94200.0
2013-10-11 14:20:00,31.95,31.98,31.93,31.97,208200.0,29.7873,29.8153,29.7687,29.8059,208200.0
2013-10-11 14:25:00,31.97,31.97,31.91,31.92,137200.0,29.8059,29.8059,29.75,29.7593,137200.0
2013-10-11 14:30:00,31.93,31.97,31.89,31.95,179000.0,29.7687,29.8059,29.7314,29.7873,179000.0
2013-10-11 14:35:00,31.94,31.95,31.88,31.89,243000.0,29.778,29.7873,29.722,29.7314,243000.0
2013-10-11 14:40:00,31.89,31.93,31.87,31.93,188200.0,29.7314,29.7687,29.7127,29.7687,188200.0
2013-10-11 14:45:00,31.93,31.97,31.89,31.91,198200.0,29.7687,29.8059,29.7314,29.75,198200.0
2013-10-11 14:50:00,31.91,31.92,31.84,31.86,201800.0,29.75,29.7593,29.6847,29.7034,201800.0
2013-10-11 14:55:00,31.86,31.89,31.83,31.86,221800.0,29.7034,29.7314,29.6754,29.7034,221800.0
2013-10-11 15:00:00,31.86,31.89,31.77,31.8,307400.0,29.7034,29.7314,29.6195,29.6475,307400.0
2013-10-11 15:05:00,31.81,31.86,31.8,31.84,177600.0,29.6568,29.7034,29.6475,29.6847,177600.0
2013-10-11 15:10:00,31.85,31.89,31.73,31.74,291000.0,29.6941,29.7314,29.5822,29.5915,291000.0
2013-10-11 15:15:00,31.74,31.77,31.7,31.75,305600.0,29.5915,29.6195,29.5542,29.6008,305600.0
2013-10-11 15:20:00,31.75,31.8,31.71,31.79,326800.0,29.6008,29.6475,29.5635,29.6381,326800.0
2013-10-11 15:25:00,31.8,31.88,31.78,31.86,318400.0,29.6475,29.722,29.6288,29.7034,318400.0
2013-10-11 15:30:00,31.86,31.98,31.86,31.9,456800.0,29.7034,29.8153,29.7034,29.7407,456800.0
2013-10-11 15:35:00,31.9,31.93,31.82,31.82,249400.0,29.7407,29.7687,29.6661,29.6661,249400.0
2013-10-11 15:40:00,31.83,31.89,31.83,31.86,214000.0,29.6754,29.7314,29.6754,29.7034,214000.0
2013-10-11 15:45:00,31.85,31.89,31.76,31.77,321400.0,29.6941,29.7314,29.6102,29.6195,321400.0
2013-10-11 15:50:00,31.78,31.85,31.72,31.83,498000.0,29.6288,29.6941,29.5729,29.6754,498000.0
2013-10-11 15:55:00,31.82,32.12,31.79,32.11,1058600.0,29.6661,29.9458,29.6381,29.9365,1058600.0
2013-10-14 09:30:00,31.56,31.65,31.44,31.64,516000.0,29.4237,29.5076,29.3118,29.4983,516000.0
2013-10-14 09:35:00,31.64,31.82,31.63,31.68,659600.0,29.4983,29.6661,29.489,29.5356,659600.0
2013-10-14 09:40:00,31.7,31.75,31.56,31.59,358800.0,29.5542,29.6008,29.4237,29.4517,358800.0
2013-10-14 09:45:00,31.58,31.64,31.53,31.55,588600.0,29.4423,29.4983,29.3957,29.4144,588600.0
2013-10-14 09:50:00,31.55,31.65,31.54,31.59,345600.0,29.4144,29.5076,29.4051,29.4517,345600.0
2013-10-14 09:55:00,31.59,31.67,31.56,31.63,260800.0,29.4517,29.5263,29.4237,29.489,260800.0
2013-10-14 10:00:00,31.64,31.65,31.54,31.56,343400.0,29.4983,29.5076,29.4051,29.4237,343400.0
2013-10-14 10:05:00,31.56,31.58,31.48,31.58,357000.0,29.4237,29.4423,29.3491,29.4423,357000.0
2013-10-14 10:10:00,31.57,31.67,31.49,31.61,312200.0,29.433,29.5263,29.3584,29.4703,312200.0
2013-10-14 10:15:00,31.61,31.66,31.5,31.5,327400.0,29.4703,29.5169,29.3678,29.3678,327400.0
2013-10-14 10:20:00,31.5,31.61,31.5,31.59,194200.0,29.3678,29.4703,29.3678,29.4517,194200.0
2013-10-14 10:25:00,31.59,31.68,31.56,31.67,272800.0,29.4517,29.5356,29.4237,29.5263,272800.0
2013-10-14 10:30:00,31.67,31.73,31.64,31.71,310600.0,29.5263,29.5822,29.4983,29.5635,310600.0
2013-10-14 10:35:00,31.7,31.74,31.68,31.7,203800.0,29.5542,29.5915,29.5356,29.5542,203800.0
2013-10-14 10:40:00,31.68,31.73,31.64,31.69,284000.0,29.5356,29.5822,29.4983,29.5449,284000.0
2013-10-14 10:45:00,31.68,31.88,31.67,31.8,567200.0,29.5356,29.722,29.5263,29.6475,567200.0
2013-10-14 10:50:00,31.8,31.83,31.63,31.64,347200.0,29.6475,29.6754,29.489,29.4983,347200.0
2013-10-14 10:55:00,31.64,31.81,31.63,31.77,433800.0,29.4983,29.6568,29.489,29.6195,433800.0
2013-10-14 11:00:00,31.78,31.84,31.73,31.8,231400.0,29.6288,29.6847,29.5822,29.6475,231400.0
2013-10-14 11:05:00,31.8,31.81,31.76,31.8,110400.0,29.6475,29.6568,29.6102,29.6475,110400.0
2013-10-14 11:10:00,31.8,31.88,31.8,31.85,203200.0,29.6475,29.722,29.6475,29.6941,203200.0
2013-10-14 11:15:00,31.85,31.87,31.77,31.82,184600.0,29.6941,29.7127,29.6195,29.6661,184600.0
2013-10-14 11:20:00,31.83,31.85,31.8,31.83,68200.0,29.6754,29.6941,29.6475,29.6754,68200.0
2013-10-14 11:25:00,31.83,31.85,31.78,31.85,141400.0,29.6754,29.6941,29.6288,29.6941,141400.0
2013-10-14 11:30:00,31.86,31.95,31.85,31.91,461600.0,29.7034,29.7873,29.6941,29.75,461600.0
2013-10-14 11:35:00,31.91,32.05,31.9,32.05,326200.0,29.75,29.8805,29.7407,29.8805,326200.0
2013-10-14 11:40:00,32.06,32.11,32.03,32.05,269200.0,29.8899,29.9365,29.8619,29.8805,269200.0
2013-10-14 11:45:00,32.05,32.16,32.04,32.11,472200.0,29.8805,29.9831,29.8712,29.9365,472200.0
2013-10-14 11:50:00,32.1,32.22,32.1,32.19,239600.0,29.9271,30.039,29.9271,30.0111,239600.0
2013-10-14 11:55:00,32.2,32.33,32.18,32.3,458200.0,30.0204,30.1416,30.0017,30.1136,458200.0
2013-10-14 12:00:00,32.29,32.39,32.27,32.35,366600.0,30.1043,30.1975,30.0856,30.1602,366600.0
2013-10-14 12:05:00,32.34,32.35,32.21,32.23,287600.0,30.1509,30.1602,30.0297,30.0483,287600.0
2013-10-14 12:10:00,32.23,32.27,32.15,32.17,366200.0,30.0483,30.0856,29.9738,29.9924,366200.0
2013-10-14 12:15:00,32.17,32.2,32.12,32.18,161000.0,29.9924,30.0204,29.9458,30.0017,161000.0
2013-10-14 12:20:00,32.18,32.18,32.06,32.07,205800.0,30.0017,30.0017,29.8899,29.8992,205800.0
2013-10-14 12:25:00,32.07,32.13,32.05,32.07,201200.0,29.8992,29.9551,29.8805,29.8992,201200.0
2013-10-14 12:30:00,32.07,32.13,32.04,32.1,303000.0,29.8992,29.9551,29.8712,29.9271,303000.0
2013-10-14 12:35:00,32.1,32.24,32.1,32.22,317200.0,29.9271,30.0577,29.9271,30.039,317200.0
2013-10-14 12:40:00,32.22,32.23,32.1,32.13,267800.0,30.039,30.0483,29.9271,29.9551,267800.0
2013-10-14 12:45:00,32.14,32.18,32.11,32.17,178000.0,29.9644,30.0017,29.9365,29.9924,178000.0
2013-10-14 12:50:00,32.17,32.27,32.16,32.23,326600.0,29.9924,30.0856,29.9831,30.0483,326600.0
2013-10-14 12:55:00,32.23,32.26,32.2,32.24,181600.0,30.0483,30.0763,30.0204,30.0577,181600.0
2013-10-14 13:00:00,32.24,32.27,32.18,32.27,185200.0,30.0577,30.0856,30.0017,30.0856,185200.0
2013-10-14 13:05:00,32.27,32.35,32.27,32.35,282400.0,30.0856,30.1602,30.0856,30.1602,282400.0
2013-10-14 13:10:00,32.34,32.5,32.34,32.46,653200.0,30.1509,30.3001,30.1509,30.2628,653200.0
2013-10-14 13:15:00,32.45,32.47,32.38,32.38,305200.0,30.2535,30.2721,30.1882,30.1882,305200.0
2013-10-14 13:20:00,32.38,32.42,32.3,32.3,280000.0,30.1882,30.2255,30.1136,30.1136,280000.0
2013-10-14 13:25:00,32.31,32.39,32.3,32.37,305400.0,30.1229,30.1975,30.1136,30.1789,305400.0
2013-10-14 13:30:00,32.36,32.38,32.34,32.37,186600.0,30.1695,30.1882,30.1509,30.1789,186600.0
2013-10-14 13:35:00,32.38,32.38,32.34,32.38,145800.0,30.1882,30.1882,30.1509,30.1882,145800.0
2013-10-14 13:40:00,32.39,32.45,32.39,32.44,362800.0,30.1975,30.2535,30.1975,30.2441,362800.0
2013-10-14 13:45:00,32.45,32.47,32.36,32.37,261200.0,30.2535,30.2721,30.1695,30.1789,261200.0
2013-10-14 13:50:00,32.36,32.38,32.26,32.31,275400.0,30.1695,30.1882,30.0763,30.1229,275400.0
2013-10-14 13:55:00,32.31,32.35,32.27,32.34,165800.0,30.1229,30.1602,30.0856,30.1509,165800.0
2013-10-14 14:00:00,32.34,32.48,32.31,32.48,307200.0,30.1509,30.2814,30.1229,30.2814,307200.0
2013-10-14 14:05:00,32.48,32.59,32.46,32.49,604600.0,30.2814,30.384,30.2628,30.2907,604600.0
2013-10-14 14:10:00,32.49,32.52,32.44,32.47,239600.0,30.2907,30.3187,30.2441,30.2721,239600.0
2013-10-14 14:15:00,32.47,32.6,32.46,32.59,273400.0,30.2721,30.3933,30.2628,30.384,273400.0
2013-10-14 14:20:00,32.59,32.63,32.49,32.54,413800.0,30.384,30.4213,30.2907,30.3374,413800.0
2013-10-14 14:25:00,32.55,32.58,32.52,32.54,184000.0,30.3467,30.3747,30.3187,30.3374,184000.0
2013-10-14 14:30:00,32.55,32.6,32.54,32.59,202200.0,30.3467,30.3933,30.3374,30.384,202200.0
2013-10-14 14:35:00,32.59,32.62,32.57,32.59,121400.0,30.384,30.4119,30.3653,30.384,121400.0
2013-10-14 14:40:00,32.58,32.6,32.3,32.35,776000.0,30.3747,30.3933,30.1136,30.1602,776000.0
2013-10-14 14:45:00,32.35,32.48,32.33,32.47,620200.0,30.1602,30.2814,30.1416,30.2721,620200.0
2013-10-14 14:50:00,32.46,32.46,32.35,32.38,172400.0,30.2628,30.2628,30.1602,30.1882,172400.0
2013-10-14 14:55:00,32.38,32.47,32.34,32.43,260400.0,30.1882,30.2721,30.1509,30.2348,260400.0
2013-10-14 15:00:00,32.43,32.49,32.36,32.46,265600.0,30.2348,30.2907,30.1695,30.2628,265600.0
2013-10-14 15:05:00,32.46,32.69,32.45,32.69,610400.0,30.2628,30.4772,30.2535,30.4772,610400.0
2013-10-14 15:10:00,32.7,32.71,32.61,32.65,462200.0,30.4865,30.4959,30.4026,30.4399,462200.0
2013-10-14 15:15:00,32.66,32.67,32.56,32.56,419000.0,30.4492,30.4586,30.356,30.356,419000.0
2013-10-14 15:20:00,32.56,32.59,32.49,32.52,274400.0,30.356,30.384,30.2907,30.3187,274400.0
2013-10-14 15:25:00,32.52,32.59,32.51,32.58,317600.0,30.3187,30.384,30.3094,30.3747,317600.0
2013-10-14 15:30:00,32.59,32.66,32.55,32.56,309800.0,30.384,30.4492,30.3467,30.356,309800.0
2013-10-14 15:35:00,32.56,32.6,32.48,32.48,345800.0,30.356,30.3933,30.2814,30.2814,345800.0
2013-10-14 15:40:00,32.48,32.58,32.47,32.57,350200.0,30.2814,30.3747,30.2721,30.3653,350200.0
2013-10-14 15:45:00,32.57,32.57,32.43,32.45,375000.0,30.3653,30.3653,30.2348,30.2535,375000.0
2013-10-14 15:50:00,32.45,32.49,32.4,32.48,492200.0,30.2535,30.2907,30.2068,30.2814,492200.0
2013-10-14 15:55:00,32.47,32.63,32.43,32.56,655600.0,30.2721,30.4213,30.2348,30.356,655600.0
2013-10-15 09:30:00,32.41,32.49,32.1,32.13,705400.0,30.2162,30.2907,29.9271,29.9551,705400.0
2013-10-15 09:35:00,32.13,32.34,32.11,32.16,613600.0,29.9551,30.1509,29.9365,29.9831,613600.0
2013-10-15 09:40:00,32.14,32.24,31.98,32.04,731200.0,29.9644,30.0577,29.8153,29.8712,731200.0
2013-10-15 09:45:00,32.05,32.22,32.04,32.19,508200.0,29.8805,30.039,29.8712,30.0111,508200.0
2013-10-15 09:50:00,32.19,32.29,32.16,32.23,511800.0,30.0111,30.1043,29.9831,30.0483,511800.0
2013-10-15 09:55:00,32.23,32.42,32.23,32.37,566600.0,30.0483,30.2255,30.0483,30.1789,566600.0
2013-10-15 10:00:00,32.38,32.4,32.24,32.25,615600.0,30.1882,30.2068,30.0577,30.067,615600.0
2013-10-15 10:05:00,32.25,32.54,32.23,32.51,998400.0,30.067,30.3374,30.0483,30.3094,998400.0
2013-10-15 10:10:00,32.52,32.61,32.46,32.47,581400.0,30.3187,30.4026,30.2628,30.2721,581400.0
2013-10-15 10:15:00,32.46,32.57,32.33,32.33,475200.0,30.2628,30.3653,30.1416,30.1416,475200.0
2013-10-15 10:20:00,32.34,32.47,32.34,32.47,302400.0,30.1509,30.2721,30.1509,30.2721,302400.0
2013-10-15 10:25:00,32.47,32.5,32.45,32.47,201000.0,30.2721,30.3001,30.2535,30.2721,201000.0
2013-10-15 10:30:00,32.46,32.52,32.35,32.37,278600.0,30.2628,30.3187,30.1602,30.1789,278600.0
2013-10-15 10:35:00,32.37,32.42,32.35,32.38,179800.0,30.1789,30.2255,30.1602,30.1882,179800.0
2013-10-15 10:40:00,32.37,32.42,32.09,32.24,849800.0,30.1789,30.2255,29.9178,30.0577,849800.0
2013-10-15 10:45:00,32.24,32.27,32.16,32.22,279600.0,30.0577,30.0856,29.9831,30.039,279600.0
2013-10-15 10:50:00,32.22,32.25,32.1,32.13,237400.0,30.039,30.067,29.9271,29.9551,237400.0
2013-10-15 10:55:00,32.13,32.13,32.04,32.09,239200.0,29.9551,29.9551,29.8712,29.9178,239200.0
2013-10-15 11:00:00,32.08,32.22,32.01,32.1,488000.0,29.9085,30.039,29.8432,29.9271,488000.0
2013-10-15 11:05:00,32.12,32.17,32.05,32.05,432600.0,29.9458,29.9924,29.8805,29.8805,432600.0
2013-10-15 11:10:00,32.05,32.48,31.95,32.38,1454200.0,29.8805,30.2814,29.7873,30.1882,1454200.0
2013-10-15 11:15:00,32.37,32.39,32.29,32.35,298000.0,30.1789,30.1975,30.1043,30.1602,298000.0
2013-10-15 11:20:00,32.35,32.44,32.34,32.42,236400.0,30.1602,30.2441,30.1509,30.2255,236400.0
2013-10-15 11:25:00,32.4,32.47,32.34,32.35,254800.0,30.2068,30.2721,30.1509,30.1602,254800.0
2013-10-15 11:30:00,32.35,32.39,32.27,32.27,207400.0,30.1602,30.1975,30.0856,30.0856,207400.0
2013-10-15 11:35:00,32.27,32.3,32.13,32.16,291200.0,30.0856,30.1136,29.9551,29.9831,291200.0
2013-10-15 11:40:00,32.16,32.21,32.13,32.13,155000.0,29.9831,30.0297,29.9551,29.9551,155000.0
2013-10-15 11:45:00,32.13,32.15,32.04,32.09,307800.0,29.9551,29.9738,29.8712,29.9178,307800.0
2013-10-15 11:50:00,32.09,32.25,32.09,32.2,224400.0,29.9178,30.067,29.9178,30.0204,224400.0
2013-10-15 11:55:00,32.21,32.24,32.15,32.15,117200.0,30.0297,30.0577,29.9738,29.9738,117200.0
2013-10-15 12:00:00,32.15,32.15,32.01,32.07,204400.0,29.9738,29.9738,29.8432,29.8992,204400.0
2013-10-15 12:05:00,32.07,32.1,31.95,32.1,337200.0,29.8992,29.9271,29.7873,29.9271,337200.0
2013-10-15 12:10:00,32.1,32.16,32.04,32.04,158400.0,29.9271,29.9831,29.8712,29.8712,158400.0
2013-10-15 12:15:00,32.06,32.07,31.86,31.97,396400.0,29.8899,29.8992,29.7034,29.8059,396400.0
2013-10-15 12:20:00,31.97,32.02,31.93,32.02,101000.0,29.8059,29.8526,29.7687,29.8526,101000.0
2013-10-15 12:25:00,32.02,32.05,31.96,31.96,147200.0,29.8526,29.8805,29.7966,29.7966,147200.0
2013-10-15 12:30:00,31.95,32.02,31.91,32.02,212200.0,29.7873,29.8526,29.75,29.8526,212200.0
2013-10-15 12:35:00,32.02,32.06,31.97,31.98,120800.0,29.8526,29.8899,29.8059,29.8153,120800.0
2013-10-15 12:40:00,31.97,32.07,31.96,32.06,226800.0,29.8059,29.8992,29.7966,29.8899,226800.0
2013-10-15 12:45:00,32.06,32.09,32.02,32.05,147800.0,29.8899,29.9178,29.8526,29.8805,147800.0
2013-10-15 12:50:00,32.04,32.05,32.01,32.02,78000.0,29.8712,29.8805,29.8432,29.8526,78000.0
2013-10-15 12:55:00,32.02,32.03,31.97,32.02,140200.0,29.8526,29.8619,29.8059,29.8526,140200.0
2013-10-15 13:00:00,32.02,32.05,31.99,31.99,97800.0,29.8526,29.8805,29.8246,29.8246,97800.0
2013-10-15 13:05:00,31.99,32.01,31.92,32.0,204400.0,29.8246,29.8432,29.7593,29.8339,204400.0
2013-10-15 13:10:00,31.98,32.12,31.91,32.12,239200.0,29.8153,29.9458,29.75,29.9458,239200.0
2013-10-15 13:15:00,32.1,32.11,32.03,32.06,181400.0,29.9271,29.9365,29.8619,29.8899,181400.0
2013-10-15 13:20:00,32.04,32.04,31.97,32.0,174200.0,29.8712,29.8712,29.8059,29.8339,174200.0
2013-10-15 13:25:00,32.0,32.0,31.82,31.84,322600.0,29.8339,29.8339,29.6661,29.6847,322600.0
2013-10-15 13:30:00,31.85,31.98,31.8,31.96,299200.0,29.6941,29.8153,29.6475,29.7966,299200.0
2013-10-15 13:35:00,31.97,31.97,31.87,31.91,189400.0,29.8059,29.8059,29.7127,29.75,189400.0
2013-10-15 13:40:00,31.9,31.99,31.88,31.97,95000.0,29.7407,29.8246,29.722,29.8059,95000.0
2013-10-15 13:45:00,31.98,32.04,31.98,32.0,169800.0,29.8153,29.8712,29.8153,29.8339,169800.0
2013-10-15 13:50:00,32.0,32.05,31.98,32.02,144200.0,29.8339,29.8805,29.8153,29.8526,144200.0
2013-10-15 13:55:00,32.02,32.03,31.98,32.0,70400.0,29.8526,29.8619,29.8153,29.8339,70400.0
2013-10-15 14:00:00,32.0,32.08,31.99,32.03,261800.0,29.8339,29.9085,29.8246,29.8619,261800.0
2013-10-15 14:05:00,32.02,32.05,31.99,32.01,105200.0,29.8526,29.8805,29.8246,29.8432,105200.0
2013-10-15 14:10:00,32.01,32.01,31.93,31.96,258000.0,29.8432,29.8432,29.7687,29.7966,258000.0
2013-10-15 14:15:00,31.96,32.02,31.93,32.0,219200.0,29.7966,29.8526,29.7687,29.8339,219200.0
2013-10-15 14:20:00,32.0,32.05,31.84,31.84,347000.0,29.8339,29.8805,29.6847,29.6847,347000.0
2013-10-15 14:25:00,31.83,31.93,31.75,31.77,556800.0,29.6754,29.7687,29.6008,29.6195,556800.0
2013-10-15 14:30:00,31.76,31.78,31.67,31.78,411400.0,29.6102,29.6288,29.5263,29.6288,411400.0
2013-10-15 14:35:00,31.76,31.77,31.48,31.59,730000.0,29.6102,29.6195,29.3491,29.4517,730000.0
2013-10-15 14:40:00,31.6,31.67,31.49,31.64,537800.0,29.461,29.5263,29.3584,29.4983,537800.0
2013-10-15 14:45:00,31.65,31.66,31.42,31.61,597800.0,29.5076,29.5169,29.2932,29.4703,597800.0
2013-10-15 14:50:00,31.61,31.78,31.58,31.7,459000.0,29.4703,29.6288,29.4423,29.5542,459000.0
2013-10-15 14:55:00,31.7,31.82,31.7,31.82,225400.0,29.5542,29.6661,29.5542,29.6661,225400.0
2013-10-15 15:00:00,31.8,31.87,31.71,31.72,351800.0,29.6475,29.7127,29.5635,29.5729,351800.0
2013-10-15 15:05:00,31.74,31.93,31.67,31.9,761000.0,29.5915,29.7687,29.5263,29.7407,761000.0
2013-10-15 15:10:00,31.91,32.0,31.85,31.93,412600.0,29.75,29.8339,29.6941,29.7687,412600.0
2013-10-15 15:15:00,31.92,31.95,31.84,31.93,254800.0,29.7593,29.7873,29.6847,29.7687,254800.0
2013-10-15 15:20:00,31.94,31.97,31.86,31.93,233400.0,29.778,29.8059,29.7034,29.7687,233400.0
2013-10-15 15:25:00,31.94,31.94,31.85,31.92,114800.0,29.778,29.778,29.6941,29.7593,114800.0
2013-10-15 15:30:00,31.91,31.92,31.81,31.83,209400.0,29.75,29.7593,29.6568,29.6754,209400.0
2013-10-15 15:35:00,31.86,31.9,31.81,31.83,187800.0,29.7034,29.7407,29.6568,29.6754,187800.0
2013-10-15 15:40:00,31.84,31.85,31.68,31.71,258400.0,29.6847,29.6941,29.5356,29.5635,258400.0
2013-10-15 15:45:00,31.7,31.79,31.68,31.75,231600.0,29.5542,29.6381,29.5356,29.6008,231600.0
2013-10-15 15:50:00,31.75,31.8,31.68,31.79,417200.0,29.6008,29.6475,29.5356,29.6381,417200.0
2013-10-15 15:55:00,31.79,31.81,31.63,31.66,743400.0,29.6381,29.6568,29.489,29.5169,743400.0
2013-10-16 09:30:00,32.29,32.33,32.18,32.31,536400.0,30.1043,30.1416,30.0017,30.1229,536400.0
2013-10-16 09:35:00,32.31,32.38,32.22,32.26,441000.0,30.1229,30.1882,30.039,30.0763,441000.0
2013-10-16 09:40:00,32.25,32.25,32.08,32.1,416000.0,30.067,30.067,29.9085,29.9271,416000.0
2013-10-16 09:45:00,32.1,32.29,32.09,32.26,462000.0,29.9271,30.1043,29.9178,30.0763,462000.0
2013-10-16 09:50:00,32.27,32.54,32.23,32.5,1043800.0,30.0856,30.3374,30.0483,30.3001,1043800.0
2013-10-16 09:55:00,32.49,32.89,32.49,32.75,1124400.0,30.2907,30.6637,30.2907,30.5332,1124400.0
2013-10-16 10:00:00,32.77,32.85,32.7,32.72,508200.0,30.5518,30.6264,30.4865,30.5052,508200.0
2013-10-16 10:05:00,32.72,32.77,32.59,32.72,703000.0,30.5052,30.5518,30.384,30.5052,703000.0
2013-10-16 10:10:00,32.72,32.77,32.6,32.7,347600.0,30.5052,30.5518,30.3933,30.4865,347600.0
2013-10-16 10:15:00,32.7,32.74,32.64,32.71,318200.0,30.4865,30.5238,30.4306,30.4959,318200.0
2013-10-16 10:20:00,32.71,32.77,32.62,32.64,381200.0,30.4959,30.5518,30.4119,30.4306,381200.0
2013-10-16 10:25:00,32.64,32.69,32.58,32.63,271000.0,30.4306,30.4772,30.3747,30.4213,271000.0
2013-10-16 10:30:00,32.65,32.69,32.62,32.64,198600.0,30.4399,30.4772,30.4119,30.4306,198600.0
2013-10-16 10:35:00,32.65,32.65,32.54,32.56,402600.0,30.4399,30.4399,30.3374,30.356,402600.0
2013-10-16 10:40:00,32.56,32.59,32.52,32.57,287600.0,30.356,30.384,30.3187,30.3653,287600.0
2013-10-16 10:45:00,32.57,32.72,32.54,32.69,505000.0,30.3653,30.5052,30.3374,30.4772,505000.0
2013-10-16 10:50:00,32.69,32.71,32.61,32.69,377000.0,30.4772,30.4959,30.4026,30.4772,377000.0
2013-10-16 10:55:00,32.69,32.77,32.66,32.74,336800.0,30.4772,30.5518,30.4492,30.5238,336800.0
2013-10-16 11:00:00,32.73,32.79,32.7,32.78,316800.0,30.5145,30.5704,30.4865,30.5611,316800.0
2013-10-16 11:05:00,32.79,32.85,32.77,32.8,304800.0,30.5704,30.6264,30.5518,30.5798,304800.0
2013-10-16 11:10:00,32.8,32.87,32.77,32.84,463800.0,30.5798,30.645,30.5518,30.6171,463800.0
2013-10-16 11:15:00,32.84,32.85,32.73,32.74,189800.0,30.6171,30.6264,30.5145,30.5238,189800.0
2013-10-16 11:20:00,32.74,32.78,32.69,32.74,186400.0,30.5238,30.5611,30.4772,30.5238,186400.0
2013-10-16 11:25:00,32.74,32.75,32.57,32.61,388600.0,30.5238,30.5332,30.3653,30.4026,388600.0
2013-10-16 11:30:00,32.6,32.66,32.58,32.6,225000.0,30.3933,30.4492,30.3747,30.3933,225000.0
2013-10-16 11:35:00,32.62,32.69,32.59,32.68,121400.0,30.4119,30.4772,30.384,30.4679,121400.0
2013-10-16 11:40:00,32.68,32.71,32.63,32.68,207000.0,30.4679,30.4959,30.4213,30.4679,207000.0
2013-10-16 11:45:00,32.69,32.74,32.64,32.65,261800.0,30.4772,30.5238,30.4306,30.4399,261800.0
2013-10-16 11:50:00,32.65,32.69,32.6,32.66,146800.0,30.4399,30.4772,30.3933,30.4492,146800.0
2013-10-16 11:55:00,32.67,32.7,32.64,32.7,71200.0,30.4586,30.4865,30.4306,30.4865,71200.0
2013-10-16 12:00:00,32.69,32.71,32.66,32.66,121400.0,30.4772,30.4959,30.4492,30.4492,121400.0
2013-10-16 12:05:00,32.68,32.74,32.67,32.74,171600.0,30.4679,30.5238,30.4586,30.5238,171600.0
2013-10-16 12:10:00,32.74,32.78,32.71,32.74,281400.0,30.5238,30.5611,30.4959,30.5238,281400.0
2013-10-16 12:15:00,32.74,32.8,32.7,32.8,170600.0,30.5238,30.5798,30.4865,30.5798,170600.0
2013-10-16 12:20:00,32.8,32.81,32.67,32.74,494200.0,30.5798,30.5891,30.4586,30.5238,494200.0
2013-10-16 12:25:00,32.73,32.8,32.65,32.65,501600.0,30.5145,30.5798,30.4399,30.4399,501600.0
2013-10-16 12:30:00,32.66,32.66,32.55,32.64,398800.0,30.4492,30.4492,30.3467,30.4306,398800.0
2013-10-16 12:35:00,32.63,32.71,32.63,32.71,252600.0,30.4213,30.4959,30.4213,30.4959,252600.0
2013-10-16 12:40:00,32.73,32.74,32.69,32.69,136400.0,30.5145,30.5238,30.4772,30.4772,136400.0
2013-10-16 12:45:00,32.69,32.71,32.63,32.65,103600.0,30.4772,30.4959,30.4213,30.4399,103600.0
2013-10-16 12:50:00,32.65,32.67,32.61,32.63,107800.0,30.4399,30.4586,30.4026,30.4213,107800.0
2013-10-16 12:55:00,32.63,32.64,32.58,32.62,186600.0,30.4213,30.4306,30.3747,30.4119,186600.0
2013-10-16 13:00:00,32.63,32.66,32.61,32.65,113400.0,30.4213,30.4492,30.4026,30.4399,113400.0
2013-10-16 13:05:00,32.63,32.66,32.61,32.63,65800.0,30.4213,30.4492,30.4026,30.4213,65800.0
2013-10-16 13:10:00,32.63,32.66,32.6,32.66,73400.0,30.4213,30.4492,30.3933,30.4492,73400.0
2013-10-16 13:15:00,32.66,32.71,32.64,32.69,127400.0,30.4492,30.4959,30.4306,30.4772,127400.0
2013-10-16 13:20:00,32.69,32.7,32.64,32.64,71400.0,30.4772,30.4865,30.4306,30.4306,71400.0
2013-10-16 13:25:00,32.65,32.77,32.65,32.77,232200.0,30.4399,30.5518,30.4399,30.5518,232200.0
2013-10-16 13:30:00,32.77,32.85,32.75,32.84,196400.0,30.5518,30.6264,30.5332,30.6171,196400.0
2013-10-16 13:35:00,32.84,32.86,32.78,32.85,346800.0,30.6171,30.6357,30.5611,30.6264,346800.0
2013-10-16 13:40:00,32.85,32.9,32.82,32.83,348800.0,30.6264,30.673,30.5984,30.6077,348800.0
2013-10-16 13:45:00,32.83,32.85,32.8,32.83,90400.0,30.6077,30.6264,30.5798,30.6077,90400.0
2013-10-16 13:50:00,32.84,32.85,32.81,32.82,77600.0,30.6171,30.6264,30.5891,30.5984,77600.0
2013-10-16 13:55:00,32.81,32.81,32.75,32.75,78200.0,30.5891,30.5891,30.5332,30.5332,78200.0
2013-10-16 14:00:00,32.77,32.82,32.74,32.77,173200.0,30.5518,30.5984,30.5238,30.5518,173200.0
2013-10-16 14:05:00,32.78,32.8,32.73,32.79,76600.0,30.5611,30.5798,30.5145,30.5704,76600.0
2013-10-16 14:10:00,32.79,32.83,32.79,32.82,110800.0,30.5704,30.6077,30.5704,30.5984,110800.0
2013-10-16 14:15:00,32.83,32.83,32.77,32.79,153800.0,30.6077,30.6077,30.5518,30.5704,153800.0
2013-10-16 14:20:00,32.79,32.81,32.75,32.79,124200.0,30.5704,30.5891,30.5332,30.5704,124200.0
2013-10-16 14:25:00,32.79,32.8,32.65,32.67,210800.0,30.5704,30.5798,30.4399,30.4586,210800.0
2013-10-16 14:30:00,32.67,32.74,32.66,32.73,163800.0,30.4586,30.5238,30.4492,30.5145,163800.0
2013-10-16 14:35:00,32.72,32.74,32.66,32.66,160200.0,30.5052,30.5238,30.4492,30.4492,160200.0
2013-10-16 14:40:00,32.66,32.73,32.63,32.72,159800.0,30.4492,30.5145,30.4213,30.5052,159800.0
2013-10-16 14:45:00,32.7,32.75,32.68,32.75,173600.0,30.4865,30.5332,30.4679,30.5332,173600.0
2013-10-16 14:50:00,32.74,32.77,32.7,32.7,135800.0,30.5238,30.5518,30.4865,30.4865,135800.0
2013-10-16 14:55:00,32.69,32.71,32.67,32.71,49200.0,30.4772,30.4959,30.4586,30.4959,49200.0
2013-10-16 15:00:00,32.71,32.72,32.63,32.65,182400.0,30.4959,30.5052,30.4213,30.4399,182400.0
2013-10-16 15:05:00,32.65,32.71,32.65,32.69,178000.0,30.4399,30.4959,30.4399,30.4772,178000.0
2013-10-16 15:10:00,32.68,32.72,32.67,32.71,141400.0,30.4679,30.5052,30.4586,30.4959,141400.0
2013-10-16 15:15:00,32.7,32.79,32.7,32.78,207200.0,30.4865,30.5704,30.4865,30.5611,207200.0
2013-10-16 15:20:00,32.79,32.85,32.76,32.85,199200.0,30.5704,30.6264,30.5425,30.6264,199200.0
2013-10-16 15:25:00,32.85,32.87,32.76,32.76,136800.0,30.6264,30.645,30.5425,30.5425,136800.0
2013-10-16 15:30:00,32.75,32.77,32.69,32.74,168400.0,30.5332,30.5518,30.4772,30.5238,168400.0
2013-10-16 15:35:00,32.73,32.76,32.71,32.74,201600.0,30.5145,30.5425,30.4959,30.5238,201600.0
2013-10-16 15:40:00,32.74,32.79,32.71,32.78,144400.0,30.5238,30.5704,30.4959,30.5611,144400.0
2013-10-16 15:45:00,32.77,32.82,32.77,32.81,263200.0,30.5518,30.5984,30.5518,30.5891,263200.0
2013-10-16 15:50:00,32.81,32.84,32.77,32.8,306000.0,30.5891,30.6171,30.5518,30.5798,306000.0
2013-10-16 15:55:00,32.81,32.86,32.73,32.81,946000.0,30.5891,30.6357,30.5145,30.5891,946000.0
2013-10-17 09:30:00,32.35,32.5,32.34,32.45,614400.0,30.1602,30.3001,30.1509,30.2535,614400.0
2013-10-17 09:35:00,32.46,32.63,32.43,32.58,694200.0,30.2628,30.4213,30.2348,30.3747,694200.0
2013-10-17 09:40:00,32.57,32.74,32.57,32.68,432600.0,30.3653,30.5238,30.3653,30.4679,432600.0
2013-10-17 09:45:00,32.69,32.8,32.66,32.69,534600.0,30.4772,30.5798,30.4492,30.4772,534600.0
2013-10-17 09:50:00,32.69,32.69,32.52,32.6,411800.0,30.4772,30.4772,30.3187,30.3933,411800.0
2013-10-17 09:55:00,32.6,32.69,32.6,32.65,187400.0,30.3933,30.4772,30.3933,30.4399,187400.0
2013-10-17 10:00:00,32.63,32.76,32.55,32.72,401600.0,30.4213,30.5425,30.3467,30.5052,401600.0
2013-10-17 10:05:00,32.74,32.88,32.72,32.74,551400.0,30.5238,30.6544,30.5052,30.5238,551400.0
2013-10-17 10:10:00,32.76,32.81,32.67,32.7,359000.0,30.5425,30.5891,30.4586,30.4865,359000.0
2013-10-17 10:15:00,32.7,32.8,32.64,32.79,382000.0,30.4865,30.5798,30.4306,30.5704,382000.0
2013-10-17 10:20:00,32.79,32.86,32.77,32.85,369000.0,30.5704,30.6357,30.5518,30.6264,369000.0
2013-10-17 10:25:00,32.85,32.98,32.85,32.92,789600.0,30.6264,30.7476,30.6264,30.6916,789600.0
2013-10-17 10:30:00,32.91,32.97,32.91,32.95,213400.0,30.6823,30.7383,30.6823,30.7196,213400.0
2013-10-17 10:35:00,32.95,32.97,32.85,32.9,228600.0,30.7196,30.7383,30.6264,30.673,228600.0
2013-10-17 10:40:00,32.89,32.98,32.89,32.91,226200.0,30.6637,30.7476,30.6637,30.6823,226200.0
2013-10-17 10:45:00,32.91,32.96,32.85,32.87,196200.0,30.6823,30.7289,30.6264,30.645,196200.0
2013-10-17 10:50:00,32.87,32.96,32.87,32.94,154400.0,30.645,30.7289,30.645,30.7103,154400.0
2013-10-17 10:55:00,32.94,32.99,32.91,32.99,260800.0,30.7103,30.7569,30.6823,30.7569,260800.0
2013-10-17 11:00:00,32.99,33.13,32.98,33.13,556800.0,30.7569,30.8874,30.7476,30.8874,556800.0
2013-10-17 11:05:00,33.13,33.14,33.02,33.1,278000.0,30.8874,30.8968,30.7849,30.8595,278000.0
2013-10-17 11:10:00,33.09,33.13,33.04,33.13,195400.0,30.8501,30.8874,30.8035,30.8874,195400.0
2013-10-17 11:15:00,33.12,33.26,33.12,33.17,536800.0,30.8781,31.0086,30.8781,30.9247,536800.0
2013-10-17 11:20:00,33.19,33.22,33.15,33.17,207000.0,30.9434,30.9713,30.9061,30.9247,207000.0
2013-10-17 11:25:00,33.17,33.27,33.17,33.23,164800.0,30.9247,31.018,30.9247,30.9807,164800.0
2013-10-17 11:30:00,33.24,33.32,33.24,33.3,283200.0,30.99,31.0646,30.99,31.0459,283200.0
2013-10-17 11:35:00,33.3,33.34,33.23,33.25,255000.0,31.0459,31.0832,30.9807,30.9993,255000.0
2013-10-17 11:40:00,33.24,33.33,33.24,33.32,135200.0,30.99,31.0739,30.99,31.0646,135200.0
2013-10-17 11:45:00,33.33,33.36,33.29,33.35,255200.0,31.0739,31.1019,31.0366,31.0925,255200.0
2013-10-17 11:50:00,33.35,33.38,33.3,33.3,259400.0,31.0925,31.1205,31.0459,31.0459,259400.0
2013-10-17 11:55:00,33.3,33.36,33.27,33.3,191000.0,31.0459,31.1019,31.018,31.0459,191000.0
2013-10-17 12:00:00,33.3,33.35,33.3,33.3,109600.0,31.0459,31.0925,31.0459,31.0459,109600.0
2013-10-17 12:05:00,33.3,33.34,33.27,33.34,163600.0,31.0459,31.0832,31.018,31.0832,163600.0
2013-10-17 12:10:00,33.33,33.35,33.27,33.31,171600.0,31.0739,31.0925,31.018,31.0552,171600.0
2013-10-17 12:15:00,33.31,33.4,33.29,33.39,249200.0,31.0552,31.1392,31.0366,31.1298,249200.0
2013-10-17 12:20:00,33.38,33.46,33.36,33.41,251200.0,31.1205,31.1951,31.1019,31.1485,251200.0
2013-10-17 12:25:00,33.41,33.46,33.41,33.45,106400.0,31.1485,31.1951,31.1485,31.1858,106400.0
2013-10-17 12:30:00,33.44,33.48,33.41,33.42,162800.0,31.1764,31.2137,31.1485,31.1578,162800.0
2013-10-17 12:35:00,33.42,33.49,33.4,33.41,250800.0,31.1578,31.2231,31.1392,31.1485,250800.0
2013-10-17 12:40:00,33.41,33.43,33.37,33.38,261200.0,31.1485,31.1671,31.1112,31.1205,261200.0
2013-10-17 12:45:00,33.38,33.43,33.36,33.4,216400.0,31.1205,31.1671,31.1019,31.1392,216400.0
2013-10-17 12:50:00,33.41,33.47,33.41,33.46,138000.0,31.1485,31.2044,31.1485,31.1951,138000.0
2013-10-17 12:55:00,33.45,33.46,33.41,33.43,79000.0,31.1858,31.1951,31.1485,31.1671,79000.0
2013-10-17 13:00:00,33.44,33.48,33.42,33.45,77200.0,31.1764,31.2137,31.1578,31.1858,77200.0
2013-10-17 13:05:00,33.45,33.48,33.41,33.47,134400.0,31.1858,31.2137,31.1485,31.2044,134400.0
2013-10-17 13:10:00,33.47,33.47,33.38,33.38,188400.0,31.2044,31.2044,31.1205,31.1205,188400.0
2013-10-17 13:15:00,33.38,33.39,33.27,33.34,505200.0,31.1205,31.1298,31.018,31.0832,505200.0
2013-10-17 13:20:00,33.35,33.35,33.32,33.35,172200.0,31.0925,31.0925,31.0646,31.0925,172200.0
2013-10-17 13:25:00,33.35,33.37,33.32,33.37,103200.0,31.0925,31.1112,31.0646,31.1112,103200.0
2013-10-17 13:30:00,33.36,33.41,33.33,33.41,226200.0,31.1019,31.1485,31.0739,31.1485,226200.0
2013-10-17 13:35:00,33.4,33.42,33.38,33.41,114600.0,31.1392,31.1578,31.1205,31.1485,114600.0
2013-10-17 13:40:00,33.42,33.47,33.42,33.43,125000.0,31.1578,31.2044,31.1578,31.1671,125000.0
2013-10-17 13:45:00,33.44,33.44,33.3,33.31,122600.0,31.1764,31.1764,31.0459,31.0552,122600.0
2013-10-17 13:50:00,33.31,33.34,33.28,33.33,170800.0,31.0552,31.0832,31.0273,31.0739,170800.0
2013-10-17 13:55:00,33.33,33.33,33.22,33.24,195800.0,31.0739,31.0739,30.9713,30.99,195800.0
2013-10-17 14:00:00,33.24,33.24,33.16,33.19,178400.0,30.99,30.99,30.9154,30.9434,178400.0
2013-10-17 14:05:00,33.19,33.22,33.19,33.21,202600.0,30.9434,30.9713,30.9434,30.962,202600.0
2013-10-17 14:10:00,33.21,33.23,33.17,33.18,191400.0,30.962,30.9807,30.9247,30.934,191400.0
2013-10-17 14:15:00,33.18,33.24,33.16,33.21,159600.0,30.934,30.99,30.9154,30.962,159600.0
2013-10-17 14:20:00,33.2,33.32,33.2,33.32,318600.0,30.9527,31.0646,30.9527,31.0646,318600.0
2013-10-17 14:25:00,33.33,33.34,33.26,33.28,132400.0,31.0739,31.0832,31.0086,31.0273,132400.0
2013-10-17 14:30:00,33.27,33.3,33.22,33.24,200400.0,31.018,31.0459,30.9713,30.99,200400.0
2013-10-17 14:35:00,33.24,33.29,33.23,33.24,122600.0,30.99,31.0366,30.9807,30.99,122600.0
2013-10-17 14:40:00,33.24,33.29,33.23,33.24,193800.0,30.99,31.0366,30.9807,30.99,193800.0
2013-10-17 14:45:00,33.24,33.24,33.15,33.17,262200.0,30.99,30.99,30.9061,30.9247,262200.0
2013-10-17 14:50:00,33.17,33.23,33.17,33.2,129800.0,30.9247,30.9807,30.9247,30.9527,129800.0
2013-10-17 14:55:00,33.2,33.31,33.2,33.3,209000.0,30.9527,31.0552,30.9527,31.0459,209000.0
2013-10-17 15:00:00,33.3,33.31,33.22,33.27,138800.0,31.0459,31.0552,30.9713,31.018,138800.0
2013-10-17 15:05:00,33.26,33.4,33.24,33.39,428400.0,31.0086,31.1392,30.99,31.1298,428400.0
2013-10-17 15:10:00,33.4,33.43,33.35,33.42,199400.0,31.1392,31.1671,31.0925,31.1578,199400.0
2013-10-17 15:15:00,33.42,33.43,33.37,33.42,170600.0,31.1578,31.1671,31.1112,31.1578,170600.0
2013-10-17 15:20:00,33.42,33.43,33.36,33.4,180200.0,31.1578,31.1671,31.1019,31.1392,180200.0
2013-10-17 15:25:00,33.4,33.44,33.38,33.42,225800.0,31.1392,31.1764,31.1205,31.1578,225800.0
2013-10-17 15:30:00,33.42,33.45,33.38,33.44,123600.0,31.1578,31.1858,31.1205,31.1764,123600.0
2013-10-17 15:35:00,33.44,33.48,33.43,33.47,270400.0,31.1764,31.2137,31.1671,31.2044,270400.0
2013-10-17 15:40:00,33.47,33.59,33.45,33.55,795800.0,31.2044,31.3163,31.1858,31.279,795800.0
2013-10-17 15:45:00,33.55,33.6,33.53,33.59,576400.0,31.279,31.3256,31.2604,31.3163,576400.0
2013-10-17 15:50:00,33.6,33.65,33.57,33.6,480200.0,31.3256,31.3722,31.2976,31.3256,480200.0
2013-10-17 15:55:00,33.6,33.67,33.53,33.67,793000.0,31.3256,31.3909,31.2604,31.3909,793000.0
2013-10-18 09:30:00,34.39,34.48,34.27,34.31,969000.0,32.0621,32.146,31.9503,31.9876,969000.0
2013-10-18 09:35:00,34.3,34.31,34.04,34.1,538000.0,31.9782,31.9876,31.7358,31.7918,538000.0
2013-10-18 09:40:00,34.1,34.32,34.09,34.27,568400.0,31.7918,31.9969,31.7824,31.9503,568400.0
2013-10-18 09:45:00,34.28,34.35,34.18,34.27,606400.0,31.9596,32.0248,31.8664,31.9503,606400.0
2013-10-18 09:50:00,34.27,34.45,34.26,34.45,547600.0,31.9503,32.1181,31.9409,32.1181,547600.0
2013-10-18 09:55:00,34.45,34.52,34.38,34.49,717800.0,32.1181,32.1833,32.0528,32.1554,717800.0
2013-10-18 10:00:00,34.49,34.57,34.37,34.39,648400.0,32.1554,32.23,32.0435,32.0621,648400.0
2013-10-18 10:05:00,34.39,34.47,34.38,34.46,406800.0,32.0621,32.1367,32.0528,32.1274,406800.0
2013-10-18 10:10:00,34.46,34.48,34.35,34.36,459000.0,32.1274,32.146,32.0248,32.0342,459000.0
2013-10-18 10:15:00,34.37,34.37,34.25,34.27,427200.0,32.0435,32.0435,31.9316,31.9503,427200.0
2013-10-18 10:20:00,34.27,34.33,34.26,34.27,243800.0,31.9503,32.0062,31.9409,31.9503,243800.0
2013-10-18 10:25:00,34.28,34.29,34.11,34.12,481600.0,31.9596,31.9689,31.8011,31.8104,481600.0
2013-10-18 10:30:00,34.12,34.16,34.04,34.07,635600.0,31.8104,31.8477,31.7358,31.7638,635600.0
2013-10-18 10:35:00,34.07,34.15,34.06,34.14,354600.0,31.7638,31.8384,31.7545,31.8291,354600.0
2013-10-18 10:40:00,34.14,34.26,34.13,34.23,525000.0,31.8291,31.9409,31.8197,31.913,525000.0
2013-10-18 10:45:00,34.24,34.3,34.23,34.26,251000.0,31.9223,31.9782,31.913,31.9409,251000.0
2013-10-18 10:50:00,34.26,34.3,34.2,34.26,300400.0,31.9409,31.9782,31.885,31.9409,300400.0
2013-10-18 10:55:00,34.26,34.26,34.18,34.2,157200.0,31.9409,31.9409,31.8664,31.885,157200.0
2013-10-18 11:00:00,34.2,34.22,34.12,34.19,254400.0,31.885,31.9036,31.8104,31.8757,254400.0
2013-10-18 11:05:00,34.19,34.28,34.18,34.24,249800.0,31.8757,31.9596,31.8664,31.9223,249800.0
2013-10-18 11:10:00,34.24,34.37,34.24,34.33,441400.0,31.9223,32.0435,31.9223,32.0062,441400.0
2013-10-18 11:15:00,34.33,34.41,34.33,34.36,362000.0,32.0062,32.0808,32.0062,32.0342,362000.0
2013-10-18 11:20:00,34.35,34.37,34.28,34.3,116200.0,32.0248,32.0435,31.9596,31.9782,116200.0
2013-10-18 11:25:00,34.31,34.36,34.3,34.36,152400.0,31.9876,32.0342,31.9782,32.0342,152400.0
2013-10-18 11:30:00,34.36,34.44,34.35,34.43,241800.0,32.0342,32.1088,32.0248,32.0994,241800.0
2013-10-18 11:35:00,34.43,34.47,34.39,34.42,379200.0,32.0994,32.1367,32.0621,32.0901,379200.0
2013-10-18 11:40:00,34.42,34.44,34.38,34.38,166600.0,32.0901,32.1088,32.0528,32.0528,166600.0
2013-10-18 11:45:00,34.37,34.4,34.33,34.35,199400.0,32.0435,32.0715,32.0062,32.0248,199400.0
2013-10-18 11:50:00,34.36,34.37,34.25,34.3,280800.0,32.0342,32.0435,31.9316,31.9782,280800.0
2013-10-18 11:55:00,34.3,34.3,34.22,34.25,244800.0,31.9782,31.9782,31.9036,31.9316,244800.0
2013-10-18 12:00:00,34.25,34.35,34.2,34.34,328200.0,31.9316,32.0248,31.885,32.0155,328200.0
2013-10-18 12:05:00,34.34,34.4,34.31,34.4,355200.0,32.0155,32.0715,31.9876,32.0715,355200.0
2013-10-18 12:10:00,34.4,34.45,34.39,34.41,277600.0,32.0715,32.1181,32.0621,32.0808,277600.0
2013-10-18 12:15:00,34.4,34.4,34.35,34.36,114000.0,32.0715,32.0715,32.0248,32.0342,114000.0
2013-10-18 12:20:00,34.34,34.37,34.32,34.35,97200.0,32.0155,32.0435,31.9969,32.0248,97200.0
2013-10-18 12:25:00,34.34,34.38,34.32,34.35,100400.0,32.0155,32.0528,31.9969,32.0248,100400.0
2013-10-18 12:30:00,34.36,34.39,34.32,34.38,97000.0,32.0342,32.0621,31.9969,32.0528,97000.0
2013-10-18 12:35:00,34.39,34.43,34.37,34.4,145800.0,32.0621,32.0994,32.0435,32.0715,145800.0
2013-10-18 12:40:00,34.41,34.44,34.38,34.4,123200.0,32.0808,32.1088,32.0528,32.0715,123200.0
2013-10-18 12:45:00,34.39,34.42,34.38,34.42,44400.0,32.0621,32.0901,32.0528,32.0901,44400.0
2013-10-18 12:50:00,34.43,34.44,34.39,34.43,172800.0,32.0994,32.1088,32.0621,32.0994,172800.0
2013-10-18 12:55:00,34.45,34.46,34.38,34.39,121400.0,32.1181,32.1274,32.0528,32.0621,121400.0
2013-10-18 13:00:00,34.41,34.49,34.41,34.49,167000.0,32.0808,32.1554,32.0808,32.1554,167000.0
2013-10-18 13:05:00,34.49,34.57,34.49,34.57,276000.0,32.1554,32.23,32.1554,32.23,276000.0
2013-10-18 13:10:00,34.56,34.59,34.55,34.57,217800.0,32.2206,32.2486,32.2113,32.23,217800.0
2013-10-18 13:15:00,34.57,34.59,34.55,34.58,63400.0,32.23,32.2486,32.2113,32.2393,63400.0
2013-10-18 13:20:00,34.58,34.59,34.52,34.54,99200.0,32.2393,32.2486,32.1833,32.202,99200.0
2013-10-18 13:25:00,34.54,34.58,34.52,34.56,145200.0,32.202,32.2393,32.1833,32.2206,145200.0
2013-10-18 13:30:00,34.56,34.59,34.49,34.52,121400.0,32.2206,32.2486,32.1554,32.1833,121400.0
2013-10-18 13:35:00,34.51,34.59,34.5,34.57,152800.0,32.174,32.2486,32.1647,32.23,152800.0
2013-10-18 13:40:00,34.57,34.62,34.54,34.6,206000.0,32.23,32.2766,32.202,32.2579,206000.0
2013-10-18 13:45:00,34.61,34.63,34.59,34.6,159000.0,32.2672,32.2859,32.2486,32.2579,159000.0
2013-10-18 13:50:00,34.59,34.63,34.59,34.63,151600.0,32.2486,32.2859,32.2486,32.2859,151600.0
2013-10-18 13:55:00,34.63,34.67,34.6,34.65,171600.0,32.2859,32.3232,32.2579,32.3045,171600.0
2013-10-18 14:00:00,34.64,34.66,34.63,34.64,227400.0,32.2952,32.3139,32.2859,32.2952,227400.0
2013-10-18 14:05:00,34.65,34.69,34.63,34.69,202000.0,32.3045,32.3418,32.2859,32.3418,202000.0
2013-10-18 14:10:00,34.69,34.7,34.6,34.6,262000.0,32.3418,32.3512,32.2579,32.2579,262000.0
2013-10-18 14:15:00,34.6,34.65,34.59,34.64,146600.0,32.2579,32.3045,32.2486,32.2952,146600.0
2013-10-18 14:20:00,34.64,34.66,34.6,34.63,148600.0,32.2952,32.3139,32.2579,32.2859,148600.0
2013-10-18 14:25:00,34.63,34.63,34.59,34.63,107600.0,32.2859,32.2859,32.2486,32.2859,107600.0
2013-10-18 14:30:00,34.63,34.7,34.62,34.7,191000.0,32.2859,32.3512,32.2766,32.3512,191000.0
2013-10-18 14:35:00,34.7,34.7,34.63,34.65,327600.0,32.3512,32.3512,32.2859,32.3045,327600.0
2013-10-18 14:40:00,34.66,34.7,34.64,34.68,137600.0,32.3139,32.3512,32.2952,32.3325,137600.0
2013-10-18 14:45:00,34.69,34.69,34.65,34.67,194000.0,32.3418,32.3418,32.3045,32.3232,194000.0
2013-10-18 14:50:00,34.67,34.7,34.65,34.68,121800.0,32.3232,32.3512,32.3045,32.3325,121800.0
2013-10-18 14:55:00,34.68,34.68,34.6,34.61,144200.0,32.3325,32.3325,32.2579,32.2672,144200.0
2013-10-18 15:00:00,34.62,34.64,34.56,34.57,244200.0,32.2766,32.2952,32.2206,32.23,244200.0
2013-10-18 15:05:00,34.57,34.61,34.53,34.56,387400.0,32.23,32.2672,32.1927,32.2206,387400.0
2013-10-18 15:10:00,34.57,34.58,34.49,34.54,274000.0,32.23,32.2393,32.1554,32.202,274000.0
2013-10-18 15:15:00,34.54,34.58,34.51,34.57,198600.0,32.202,32.2393,32.174,32.23,198600.0
2013-10-18 15:20:00,34.57,34.59,34.52,34.55,212600.0,32.23,32.2486,32.1833,32.2113,212600.0
2013-10-18 15:25:00,34.56,34.6,34.54,34.59,192600.0,32.2206,32.2579,32.202,32.2486,192600.0
2013-10-18 15:30:00,34.59,34.63,34.47,34.48,378000.0,32.2486,32.2859,32.1367,32.146,378000.0
2013-10-18 15:35:00,34.49,34.55,34.49,34.51,271000.0,32.1554,32.2113,32.1554,32.174,271000.0
2013-10-18 15:40:00,34.52,34.54,34.45,34.48,267800.0,32.1833,32.202,32.1181,32.146,267800.0
2013-10-18 15:45:00,34.47,34.59,34.47,34.54,423200.0,32.1367,32.2486,32.1367,32.202,423200.0
2013-10-18 15:50:00,34.55,34.75,34.55,34.74,622200.0,32.2113,32.3978,32.2113,32.3884,622200.0
2013-10-18 15:55:00,34.74,34.9,34.73,34.79,834000.0,32.3884,32.5376,32.3791,32.4351,834000.0
2013-10-21 09:30:00,34.97,35.08,34.91,35.02,1015000.0,32.6029,32.7054,32.5469,32.6495,1015000.0
2013-10-21 09:35:00,35.01,35.02,34.84,34.89,640400.0,32.6402,32.6495,32.4817,32.5283,640400.0
2013-10-21 09:40:00,34.89,34.91,34.77,34.88,573200.0,32.5283,32.5469,32.4164,32.519,573200.0
2013-10-21 09:45:00,34.88,34.95,34.81,34.92,467000.0,32.519,32.5842,32.4537,32.5563,467000.0
2013-10-21 09:50:00,34.93,35.05,34.93,35.01,480200.0,32.5656,32.6775,32.5656,32.6402,480200.0
2013-10-21 09:55:00,34.99,35.18,34.98,35.14,544600.0,32.6215,32.7987,32.6122,32.7614,544600.0
2013-10-21 10:00:00,35.14,35.2,35.04,35.13,654200.0,32.7614,32.8173,32.6681,32.752,654200.0
2013-10-21 10:05:00,35.13,35.13,34.98,35.05,452000.0,32.752,32.752,32.6122,32.6775,452000.0
2013-10-21 10:10:00,35.05,35.08,34.87,34.99,455400.0,32.6775,32.7054,32.5096,32.6215,455400.0
2013-10-21 10:15:00,34.99,35.01,34.87,34.93,285600.0,32.6215,32.6402,32.5096,32.5656,285600.0
2013-10-21 10:20:00,34.95,34.99,34.93,34.98,208800.0,32.5842,32.6215,32.5656,32.6122,208800.0
2013-10-21 10:25:00,34.98,35.0,34.87,34.87,198000.0,32.6122,32.6308,32.5096,32.5096,198000.0
2013-10-21 10:30:00,34.87,34.91,34.81,34.83,284400.0,32.5096,32.5469,32.4537,32.4724,284400.0
2013-10-21 10:35:00,34.83,34.88,34.78,34.8,202600.0,32.4724,32.519,32.4257,32.4444,202600.0
2013-10-21 10:40:00,34.81,34.83,34.66,34.68,585400.0,32.4537,32.4724,32.3139,32.3325,585400.0
2013-10-21 10:45:00,34.68,34.77,34.67,34.7,214600.0,32.3325,32.4164,32.3232,32.3512,214600.0
2013-10-21 10:50:00,34.72,34.73,34.58,34.58,284200.0,32.3698,32.3791,32.2393,32.2393,284200.0
2013-10-21 10:55:00,34.58,34.71,34.56,34.65,363400.0,32.2393,32.3605,32.2206,32.3045,363400.0
2013-10-21 11:00:00,34.65,34.73,34.63,34.69,227200.0,32.3045,32.3791,32.2859,32.3418,227200.0
2013-10-21 11:05:00,34.7,34.74,34.68,34.71,231600.0,32.3512,32.3884,32.3325,32.3605,231600.0
2013-10-21 11:10:00,34.7,34.77,34.68,34.77,153000.0,32.3512,32.4164,32.3325,32.4164,153000.0
2013-10-21 11:15:00,34.77,34.79,34.73,34.74,148000.0,32.4164,32.4351,32.3791,32.3884,148000.0
2013-10-21 11:20:00,34.74,34.74,34.65,34.68,195200.0,32.3884,32.3884,32.3045,32.3325,195200.0
2013-10-21 11:25:00,34.68,34.76,34.66,34.76,179000.0,32.3325,32.4071,32.3139,32.4071,179000.0
2013-10-21 11:30:00,34.76,34.77,34.65,34.68,155600.0,32.4071,32.4164,32.3045,32.3325,155600.0
2013-10-21 11:35:00,34.68,34.71,34.58,34.59,185200.0,32.3325,32.3605,32.2393,32.2486,185200.0
2013-10-21 11:40:00,34.6,34.7,34.59,34.63,251000.0,32.2579,32.3512,32.2486,32.2859,251000.0
2013-10-21 11:45:00,34.63,34.68,34.6,34.61,115600.0,32.2859,32.3325,32.2579,32.2672,115600.0
2013-10-21 11:50:00,34.62,34.73,34.62,34.71,149600.0,32.2766,32.3791,32.2766,32.3605,149600.0
2013-10-21 11:55:00,34.72,34.77,34.71,34.76,169600.0,32.3698,32.4164,32.3605,32.4071,169600.0
2013-10-21 12:00:00,34.77,34.8,34.74,34.78,177600.0,32.4164,32.4444,32.3884,32.4257,177600.0
2013-10-21 12:05:00,34.8,34.8,34.74,34.76,124400.0,32.4444,32.4444,32.3884,32.4071,124400.0
2013-10-21 12:10:00,34.74,34.8,34.73,34.8,75000.0,32.3884,32.4444,32.3791,32.4444,75000.0
2013-10-21 12:15:00,34.8,34.87,34.79,34.87,173800.0,32.4444,32.5096,32.4351,32.5096,173800.0
2013-10-21 12:20:00,34.87,34.88,34.82,34.84,204800.0,32.5096,32.519,32.463,32.4817,204800.0
2013-10-21 12:25:00,34.84,34.92,34.83,34.86,136600.0,32.4817,32.5563,32.4724,32.5003,136600.0
2013-10-21 12:30:00,34.85,34.88,34.82,34.85,103600.0,32.491,32.519,32.463,32.491,103600.0
2013-10-21 12:35:00,34.85,34.98,34.85,34.98,150400.0,32.491,32.6122,32.491,32.6122,150400.0
2013-10-21 12:40:00,34.98,34.99,34.92,34.99,174400.0,32.6122,32.6215,32.5563,32.6215,174400.0
2013-10-21 12:45:00,34.98,35.02,34.95,34.95,239200.0,32.6122,32.6495,32.5842,32.5842,239200.0
2013-10-21 12:50:00,34.95,34.97,34.93,34.96,113200.0,32.5842,32.6029,32.5656,32.5936,113200.0
2013-10-21 12:55:00,34.96,35.0,34.95,34.99,137200.0,32.5936,32.6308,32.5842,32.6215,137200.0
2013-10-21 13:00:00,34.99,34.99,34.9,34.9,178600.0,32.6215,32.6215,32.5376,32.5376,178600.0
2013-10-21 13:05:00,34.9,34.94,34.88,34.89,171800.0,32.5376,32.5749,32.519,32.5283,171800.0
2013-10-21 13:10:00,34.9,34.91,34.88,34.91,93000.0,32.5376,32.5469,32.519,32.5469,93000.0
2013-10-21 13:15:00,34.92,34.94,34.88,34.9,110400.0,32.5563,32.5749,32.519,32.5376,110400.0
2013-10-21 13:20:00,34.9,34.92,34.85,34.85,107600.0,32.5376,32.5563,32.491,32.491,107600.0
2013-10-21 13:25:00,34.85,34.85,34.81,34.81,121200.0,32.491,32.491,32.4537,32.4537,121200.0
2013-10-21 13:30:00,34.82,34.84,34.79,34.82,244800.0,32.463,32.4817,32.4351,32.463,244800.0
2013-10-21 13:35:00,34.82,34.84,34.77,34.82,125200.0,32.463,32.4817,32.4164,32.463,125200.0
2013-10-21 13:40:00,34.82,34.84,34.74,34.77,285200.0,32.463,32.4817,32.3884,32.4164,285200.0
2013-10-21 13:45:00,34.76,34.77,34.73,34.75,125400.0,32.4071,32.4164,32.3791,32.3978,125400.0
2013-10-21 13:50:00,34.74,34.79,34.73,34.77,128400.0,32.3884,32.4351,32.3791,32.4164,128400.0
2013-10-21 13:55:00,34.77,34.77,34.69,34.73,192800.0,32.4164,32.4164,32.3418,32.3791,192800.0
2013-10-21 14:00:00,34.72,34.72,34.65,34.68,192600.0,32.3698,32.3698,32.3045,32.3325,192600.0
2013-10-21 14:05:00,34.69,34.7,34.63,34.63,246200.0,32.3418,32.3512,32.2859,32.2859,246200.0
2013-10-21 14:10:00,34.63,34.65,34.58,34.6,256200.0,32.2859,32.3045,32.2393,32.2579,256200.0
2013-10-21 14:15:00,34.6,34.6,34.56,34.6,106600.0,32.2579,32.2579,32.2206,32.2579,106600.0
2013-10-21 14:20:00,34.6,34.6,34.45,34.49,490400.0,32.2579,32.2579,32.1181,32.1554,490400.0
2013-10-21 14:25:00,34.5,34.52,34.43,34.52,271400.0,32.1647,32.1833,32.0994,32.1833,271400.0
2013-10-21 14:30:00,34.52,34.59,34.48,34.59,235000.0,32.1833,32.2486,32.146,32.2486,235000.0
2013-10-21 14:35:00,34.59,34.61,34.55,34.55,150000.0,32.2486,32.2672,32.2113,32.2113,150000.0
2013-10-21 14:40:00,34.56,34.59,34.52,34.54,139800.0,32.2206,32.2486,32.1833,32.202,139800.0
2013-10-21 14:45:00,34.54,34.62,34.54,34.6,232600.0,32.202,32.2766,32.202,32.2579,232600.0
2013-10-21 14:50:00,34.6,34.61,34.56,34.58,122200.0,32.2579,32.2672,32.2206,32.2393,122200.0
2013-10-21 14:55:00,34.58,34.59,34.45,34.48,279800.0,32.2393,32.2486,32.1181,32.146,279800.0
2013-10-21 15:00:00,34.48,34.58,34.47,34.58,270000.0,32.146,32.2393,32.1367,32.2393,270000.0
2013-10-21 15:05:00,34.59,34.62,34.54,34.56,279400.0,32.2486,32.2766,32.202,32.2206,279400.0
2013-10-21 15:10:00,34.55,34.58,34.54,34.57,103400.0,32.2113,32.2393,32.202,32.23,103400.0
2013-10-21 15:15:00,34.57,34.65,34.56,34.6,344600.0,32.23,32.3045,32.2206,32.2579,344600.0
2013-10-21 15:20:00,34.6,34.63,34.57,34.58,103200.0,32.2579,32.2859,32.23,32.2393,103200.0
2013-10-21 15:25:00,34.58,34.6,34.51,34.53,181800.0,32.2393,32.2579,32.174,32.1927,181800.0
2013-10-21 15:30:00,34.54,34.55,34.46,34.52,250600.0,32.202,32.2113,32.1274,32.1833,250600.0
2013-10-21 15:35:00,34.52,34.52,34.44,34.51,338800.0,32.1833,32.1833,32.1088,32.174,338800.0
2013-10-21 15:40:00,34.51,34.54,34.48,34.54,295400.0,32.174,32.202,32.146,32.202,295400.0
2013-10-21 15:45:00,34.54,34.66,34.53,34.65,457800.0,32.202,32.3139,32.1927,32.3045,457800.0
2013-10-21 15:50:00,34.65,34.69,34.56,34.62,336800.0,32.3045,32.3418,32.2206,32.2766,336800.0
2013-10-21 15:55:00,34.62,34.65,34.54,34.6,521000.0,32.2766,32.3045,32.202,32.2579,521000.0
2013-10-22 09:30:00,35.07,35.13,35.0,35.1,818800.0,32.6961,32.752,32.6308,32.7241,818800.0
2013-10-22 09:35:00,35.11,35.23,35.05,35.16,726800.0,32.7334,32.8453,32.6775,32.78,726800.0
2013-10-22 09:40:00,35.15,35.27,35.07,35.16,665200.0,32.7707,32.8826,32.6961,32.78,665200.0
2013-10-22 09:45:00,35.17,35.26,35.16,35.2,316400.0,32.7893,32.8732,32.78,32.8173,316400.0
2013-10-22 09:50:00,35.2,35.43,35.19,35.42,783200.0,32.8173,33.0317,32.808,33.0224,783200.0
2013-10-22 09:55:00,35.42,35.43,35.32,35.37,287800.0,33.0224,33.0317,32.9292,32.9758,287800.0
2013-10-22 10:00:00,35.4,35.47,35.38,35.47,477200.0,33.0038,33.069,32.9851,33.069,477200.0
2013-10-22 10:05:00,35.48,35.48,35.38,35.42,356000.0,33.0784,33.0784,32.9851,33.0224,356000.0
2013-10-22 10:10:00,35.41,35.49,35.37,35.48,374800.0,33.0131,33.0877,32.9758,33.0784,374800.0
2013-10-22 10:15:00,35.48,35.54,35.46,35.54,521000.0,33.0784,33.1343,33.0597,33.1343,521000.0
2013-10-22 10:20:00,35.54,35.56,35.45,35.45,394200.0,33.1343,33.1529,33.0504,33.0504,394200.0
2013-10-22 10:25:00,35.45,35.49,35.27,35.35,439000.0,33.0504,33.0877,32.8826,32.9572,439000.0
2013-10-22 10:30:00,35.35,35.36,35.26,35.34,366800.0,32.9572,32.9665,32.8732,32.9478,366800.0
2013-10-22 10:35:00,35.35,35.36,35.31,35.33,208000.0,32.9572,32.9665,32.9199,32.9385,208000.0
2013-10-22 10:40:00,35.33,35.34,35.13,35.19,537200.0,32.9385,32.9478,32.752,32.808,537200.0
2013-10-22 10:45:00,35.19,35.19,34.92,34.94,721200.0,32.808,32.808,32.5563,32.5749,721200.0
2013-10-22 10:50:00,34.94,34.95,34.66,34.66,631200.0,32.5749,32.5842,32.3139,32.3139,631200.0
2013-10-22 10:55:00,34.66,34.88,34.53,34.85,967600.0,32.3139,32.519,32.1927,32.491,967600.0
2013-10-22 11:00:00,34.85,34.95,34.78,34.92,440800.0,32.491,32.5842,32.4257,32.5563,440800.0
2013-10-22 11:05:00,34.93,35.01,34.83,34.88,344800.0,32.5656,32.6402,32.4724,32.519,344800.0
2013-10-22 11:10:00,34.88,34.97,34.81,34.85,170000.0,32.519,32.6029,32.4537,32.491,170000.0
2013-10-22 11:15:00,34.84,34.85,34.74,34.82,295600.0,32.4817,32.491,32.3884,32.463,295600.0
2013-10-22 11:20:00,34.82,34.85,34.66,34.66,496200.0,32.463,32.491,32.3139,32.3139,496200.0
2013-10-22 11:25:00,34.66,34.77,34.61,34.76,303200.0,32.3139,32.4164,32.2672,32.4071,303200.0
2013-10-22 11:30:00,34.74,34.85,34.66,34.73,291200.0,32.3884,32.491,32.3139,32.3791,291200.0
2013-10-22 11:35:00,34.73,34.85,34.71,34.8,241000.0,32.3791,32.491,32.3605,32.4444,241000.0
2013-10-22 11:40:00,34.79,34.83,34.76,34.79,127400.0,32.4351,32.4724,32.4071,32.4351,127400.0
2013-10-22 11:45:00,34.79,34.93,34.79,34.91,291200.0,32.4351,32.5656,32.4351,32.5469,291200.0
2013-10-22 11:50:00,34.9,34.94,34.9,34.92,227800.0,32.5376,32.5749,32.5376,32.5563,227800.0
2013-10-22 11:55:00,34.92,35.02,34.9,35.02,286800.0,32.5563,32.6495,32.5376,32.6495,286800.0
2013-10-22 12:00:00,35.03,35.03,34.91,34.93,257000.0,32.6588,32.6588,32.5469,32.5656,257000.0
2013-10-22 12:05:00,34.93,34.94,34.91,34.92,85000.0,32.5656,32.5749,32.5469,32.5563,85000.0
2013-10-22 12:10:00,34.92,34.94,34.81,34.82,162400.0,32.5563,32.5749,32.4537,32.463,162400.0
2013-10-22 12:15:00,34.82,34.85,34.79,34.83,283200.0,32.463,32.491,32.4351,32.4724,283200.0
2013-10-22 12:20:00,34.82,34.87,34.76,34.87,194600.0,32.463,32.5096,32.4071,32.5096,194600.0
2013-10-22 12:25:00,34.86,34.93,34.77,34.82,295600.0,32.5003,32.5656,32.4164,32.463,295600.0
2013-10-22 12:30:00,34.82,34.84,34.77,34.83,203000.0,32.463,32.4817,32.4164,32.4724,203000.0
2013-10-22 12:35:00,34.83,34.83,34.65,34.65,255200.0,32.4724,32.4724,32.3045,32.3045,255200.0
2013-10-22 12:40:00,34.65,34.71,34.56,34.57,337800.0,32.3045,32.3605,32.2206,32.23,337800.0
2013-10-22 12:45:00,34.56,34.6,34.52,34.58,248000.0,32.2206,32.2579,32.1833,32.2393,248000.0
2013-10-22 12:50:00,34.58,34.65,34.57,34.62,221000.0,32.2393,32.3045,32.23,32.2766,221000.0
2013-10-22 12:55:00,34.62,34.67,34.6,34.67,184400.0,32.2766,32.3232,32.2579,32.3232,184400.0
2013-10-22 13:00:00,34.66,34.7,34.6,34.69,187200.0,32.3139,32.3512,32.2579,32.3418,187200.0
2013-10-22 13:05:00,34.7,34.77,34.7,34.74,176800.0,32.3512,32.4164,32.3512,32.3884,176800.0
2013-10-22 13:10:00,34.73,34.74,34.68,34.73,126200.0,32.3791,32.3884,32.3325,32.3791,126200.0
2013-10-22 13:15:00,34.73,34.8,34.72,34.78,117600.0,32.3791,32.4444,32.3698,32.4257,117600.0
2013-10-22 13:20:00,34.79,34.81,34.71,34.78,196800.0,32.4351,32.4537,32.3605,32.4257,196800.0
2013-10-22 13:25:00,34.79,34.81,34.74,34.74,124400.0,32.4351,32.4537,32.3884,32.3884,124400.0
2013-10-22 13:30:00,34.74,34.76,34.64,34.76,132000.0,32.3884,32.4071,32.2952,32.4071,132000.0
2013-10-22 13:35:00,34.77,34.87,34.77,34.87,215400.0,32.4164,32.5096,32.4164,32.5096,215400.0
2013-10-22 13:40:00,34.86,34.87,34.8,34.85,192600.0,32.5003,32.5096,32.4444,32.491,192600.0
2013-10-22 13:45:00,34.85,34.91,34.83,34.9,176200.0,32.491,32.5469,32.4724,32.5376,176200.0
2013-10-22 13:50:00,34.91,34.94,34.88,34.94,118200.0,32.5469,32.5749,32.519,32.5749,118200.0
2013-10-22 13:55:00,34.93,34.96,34.86,34.92,138000.0,32.5656,32.5936,32.5003,32.5563,138000.0
2013-10-22 14:00:00,34.92,34.92,34.86,34.91,114200.0,32.5563,32.5563,32.5003,32.5469,114200.0
2013-10-22 14:05:00,34.92,34.92,34.84,34.88,69000.0,32.5563,32.5563,32.4817,32.519,69000.0
2013-10-22 14:10:00,34.88,34.97,34.87,34.93,206800.0,32.519,32.6029,32.5096,32.5656,206800.0
2013-10-22 14:15:00,34.94,34.94,34.88,34.9,119400.0,32.5749,32.5749,32.519,32.5376,119400.0
2013-10-22 14:20:00,34.9,34.91,34.77,34.81,147400.0,32.5376,32.5469,32.4164,32.4537,147400.0
2013-10-22 14:25:00,34.81,34.84,34.72,34.8,131600.0,32.4537,32.4817,32.3698,32.4444,131600.0
2013-10-22 14:30:00,34.8,34.88,34.76,34.87,102800.0,32.4444,32.519,32.4071,32.5096,102800.0
2013-10-22 14:35:00,34.88,34.89,34.79,34.83,92600.0,32.519,32.5283,32.4351,32.4724,92600.0
2013-10-22 14:40:00,34.83,34.89,34.77,34.88,120400.0,32.4724,32.5283,32.4164,32.519,120400.0
2013-10-22 14:45:00,34.87,34.97,34.87,34.93,154200.0,32.5096,32.6029,32.5096,32.5656,154200.0
2013-10-22 14:50:00,34.94,34.96,34.87,34.95,157200.0,32.5749,32.5936,32.5096,32.5842,157200.0
2013-10-22 14:55:00,34.94,34.96,34.85,34.85,134200.0,32.5749,32.5936,32.491,32.491,134200.0
2013-10-22 15:00:00,34.87,34.98,34.87,34.97,328000.0,32.5096,32.6122,32.5096,32.6029,328000.0
2013-10-22 15:05:00,34.98,35.02,34.96,35.01,283400.0,32.6122,32.6495,32.5936,32.6402,283400.0
2013-10-22 15:10:00,35.01,35.1,34.99,35.04,418800.0,32.6402,32.7241,32.6215,32.6681,418800.0
2013-10-22 15:15:00,35.05,35.07,34.92,34.94,234800.0,32.6775,32.6961,32.5563,32.5749,234800.0
2013-10-22 15:20:00,34.94,35.02,34.9,35.0,164400.0,32.5749,32.6495,32.5376,32.6308,164400.0
2013-10-22 15:25:00,35.01,35.05,34.99,35.04,162000.0,32.6402,32.6775,32.6215,32.6681,162000.0
2013-10-22 15:30:00,35.04,35.06,34.94,34.95,276400.0,32.6681,32.6868,32.5749,32.5842,276400.0
2013-10-22 15:35:00,34.95,34.99,34.89,34.93,325000.0,32.5842,32.6215,32.5283,32.5656,325000.0
2013-10-22 15:40:00,34.94,35.0,34.92,34.98,384800.0,32.5749,32.6308,32.5563,32.6122,384800.0
2013-10-22 15:45:00,34.97,34.98,34.82,34.83,310200.0,32.6029,32.6122,32.463,32.4724,310200.0
2013-10-22 15:50:00,34.83,34.93,34.83,34.92,408600.0,32.4724,32.5656,32.4724,32.5563,408600.0
2013-10-22 15:55:00,34.92,34.94,34.83,34.87,355000.0,32.5563,32.5749,32.4724,32.5096,355000.0
2013-10-23 09:30:00,34.35,34.47,34.33,34.39,472600.0,32.0248,32.1367,32.0062,32.0621,472600.0
2013-10-23 09:35:00,34.4,34.4,34.22,34.32,395200.0,32.0715,32.0715,31.9036,31.9969,395200.0
2013-10-23 09:40:00,34.32,34.45,34.24,34.24,370800.0,31.9969,32.1181,31.9223,31.9223,370800.0
2013-10-23 09:45:00,34.24,34.29,34.12,34.18,522400.0,31.9223,31.9689,31.8104,31.8664,522400.0
2013-10-23 09:50:00,34.19,34.26,34.08,34.17,379400.0,31.8757,31.9409,31.7731,31.857,379400.0
2013-10-23 09:55:00,34.17,34.19,34.0,34.04,523000.0,31.857,31.8757,31.6985,31.7358,523000.0
2013-10-23 10:00:00,34.02,34.2,33.96,34.15,642200.0,31.7172,31.885,31.6612,31.8384,642200.0
2013-10-23 10:05:00,34.14,34.32,34.08,34.28,411200.0,31.8291,31.9969,31.7731,31.9596,411200.0
2013-10-23 10:10:00,34.29,34.48,34.23,34.46,694400.0,31.9689,32.146,31.913,32.1274,694400.0
2013-10-23 10:15:00,34.47,34.52,34.24,34.32,396600.0,32.1367,32.1833,31.9223,31.9969,396600.0
2013-10-23 10:20:00,34.31,34.35,34.07,34.18,483000.0,31.9876,32.0248,31.7638,31.8664,483000.0
2013-10-23 10:25:00,34.15,34.18,34.03,34.13,229000.0,31.8384,31.8664,31.7265,31.8197,229000.0
2013-10-23 10:30:00,34.11,34.35,34.05,34.35,317600.0,31.8011,32.0248,31.7452,32.0248,317600.0
2013-10-23 10:35:00,34.35,34.36,34.2,34.3,221600.0,32.0248,32.0342,31.885,31.9782,221600.0
2013-10-23 10:40:00,34.31,34.38,34.24,34.37,205000.0,31.9876,32.0528,31.9223,32.0435,205000.0
2013-10-23 10:45:00,34.33,34.33,34.19,34.24,131600.0,32.0062,32.0062,31.8757,31.9223,131600.0
2013-10-23 10:50:00,34.26,34.26,34.04,34.15,281800.0,31.9409,31.9409,31.7358,31.8384,281800.0
2013-10-23 10:55:00,34.13,34.35,34.13,34.33,207000.0,31.8197,32.0248,31.8197,32.0062,207000.0
2013-10-23 11:00:00,34.34,34.42,34.29,34.41,177400.0,32.0155,32.0901,31.9689,32.0808,177400.0
2013-10-23 11:05:00,34.41,34.44,34.32,34.35,150600.0,32.0808,32.1088,31.9969,32.0248,150600.0
2013-10-23 11:10:00,34.36,34.38,34.26,34.31,150600.0,32.0342,32.0528,31.9409,31.9876,150600.0
2013-10-23 11:15:00,34.31,34.37,34.26,34.35,52200.0,31.9876,32.0435,31.9409,32.0248,52200.0
2013-10-23 11:20:00,34.34,34.5,34.26,34.48,269200.0,32.0155,32.1647,31.9409,32.146,269200.0
2013-10-23 11:25:00,34.46,34.46,34.33,34.35,113000.0,32.1274,32.1274,32.0062,32.0248,113000.0
2013-10-23 11:30:00,34.35,34.55,34.35,34.47,221200.0,32.0248,32.2113,32.0248,32.1367,221200.0
2013-10-23 11:35:00,34.48,34.52,34.42,34.45,92000.0,32.146,32.1833,32.0901,32.1181,92000.0
2013-10-23 11:40:00,34.47,34.59,34.47,34.59,270600.0,32.1367,32.2486,32.1367,32.2486,270600.0
2013-10-23 11:45:00,34.58,34.65,34.58,34.63,131600.0,32.2393,32.3045,32.2393,32.2859,131600.0
2013-10-23 11:50:00,34.63,34.65,34.48,34.48,112400.0,32.2859,32.3045,32.146,32.146,112400.0
2013-10-23 11:55:00,34.48,34.58,34.48,34.52,68600.0,32.146,32.2393,32.146,32.1833,68600.0
2013-10-23 12:00:00,34.52,34.55,34.46,34.46,79600.0,32.1833,32.2113,32.1274,32.1274,79600.0
2013-10-23 12:05:00,34.46,34.48,34.38,34.46,141400.0,32.1274,32.146,32.0528,32.1274,141400.0
2013-10-23 12:10:00,34.45,34.52,34.42,34.52,63400.0,32.1181,32.1833,32.0901,32.1833,63400.0
2013-10-23 12:15:00,34.52,34.57,34.43,34.43,93000.0,32.1833,32.23,32.0994,32.0994,93000.0
2013-10-23 12:20:00,34.44,34.52,34.37,34.4,231800.0,32.1088,32.1833,32.0435,32.0715,231800.0
2013-10-23 12:25:00,34.39,34.47,34.37,34.42,138800.0,32.0621,32.1367,32.0435,32.0901,138800.0
2013-10-23 12:30:00,34.43,34.51,34.43,34.47,74600.0,32.0994,32.174,32.0994,32.1367,74600.0
2013-10-23 12:35:00,34.42,34.55,34.42,34.48,102800.0,32.0901,32.2113,32.0901,32.146,102800.0
2013-10-23 12:40:00,34.48,34.48,34.38,34.43,101800.0,32.146,32.146,32.0528,32.0994,101800.0
2013-10-23 12:45:00,34.43,34.49,34.43,34.49,29400.0,32.0994,32.1554,32.0994,32.1554,29400.0
2013-10-23 12:50:00,34.5,34.58,34.49,34.57,186000.0,32.1647,32.2393,32.1554,32.23,186000.0
2013-10-23 12:55:00,34.57,34.68,34.55,34.62,298200.0,32.23,32.3325,32.2113,32.2766,298200.0
2013-10-23 13:00:00,34.6,34.62,34.52,34.55,71600.0,32.2579,32.2766,32.1833,32.2113,71600.0
2013-10-23 13:05:00,34.55,34.6,34.51,34.52,116200.0,32.2113,32.2579,32.174,32.1833,116200.0
2013-10-23 13:10:00,34.52,34.54,34.44,34.48,99600.0,32.1833,32.202,32.1088,32.146,99600.0
2013-10-23 13:15:00,34.48,34.57,34.48,34.56,105600.0,32.146,32.23,32.146,32.2206,105600.0
2013-10-23 13:20:00,34.56,34.56,34.48,34.52,37400.0,32.2206,32.2206,32.146,32.1833,37400.0
2013-10-23 13:25:00,34.51,34.63,34.49,34.58,92400.0,32.174,32.2859,32.1554,32.2393,92400.0
2013-10-23 13:30:00,34.6,34.6,34.48,34.49,84000.0,32.2579,32.2579,32.146,32.1554,84000.0
2013-10-23 13:35:00,34.49,34.55,34.46,34.46,55400.0,32.1554,32.2113,32.1274,32.1274,55400.0
2013-10-23 13:40:00,34.45,34.47,34.38,34.46,154400.0,32.1181,32.1367,32.0528,32.1274,154400.0
2013-10-23 13:45:00,34.47,34.52,34.45,34.52,90800.0,32.1367,32.1833,32.1181,32.1833,90800.0
2013-10-23 13:50:00,34.52,34.6,34.49,34.57,119000.0,32.1833,32.2579,32.1554,32.23,119000.0
2013-10-23 13:55:00,34.57,34.62,34.52,34.54,112400.0,32.23,32.2766,32.1833,32.202,112400.0
2013-10-23 14:00:00,34.54,34.57,34.49,34.54,49600.0,32.202,32.23,32.1554,32.202,49600.0
2013-10-23 14:05:00,34.52,34.58,34.49,34.49,86800.0,32.1833,32.2393,32.1554,32.1554,86800.0
2013-10-23 14:10:00,34.48,34.55,34.48,34.49,49400.0,32.146,32.2113,32.146,32.1554,49400.0
2013-10-23 14:15:00,34.52,34.58,34.45,34.47,91000.0,32.1833,32.2393,32.1181,32.1367,91000.0
2013-10-23 14:20:00,34.48,34.49,34.44,34.44,60200.0,32.146,32.1554,32.1088,32.1088,60200.0
2013-10-23 14:25:00,34.44,34.49,34.44,34.46,88000.0,32.1088,32.1554,32.1088,32.1274,88000.0
2013-10-23 14:30:00,34.46,34.55,34.46,34.54,94600.0,32.1274,32.2113,32.1274,32.202,94600.0
2013-10-23 14:35:00,34.53,34.54,34.44,34.54,62800.0,32.1927,32.202,32.1088,32.202,62800.0
2013-10-23 14:40:00,34.52,34.64,34.49,34.64,136800.0,32.1833,32.2952,32.1554,32.2952,136800.0
2013-10-23 14:45:00,34.64,34.68,34.58,34.63,230200.0,32.2952,32.3325,32.2393,32.2859,230200.0
2013-10-23 14:50:00,34.61,34.62,34.55,34.57,88200.0,32.2672,32.2766,32.2113,32.23,88200.0
2013-10-23 14:55:00,34.57,34.6,34.55,34.57,49400.0,32.23,32.2579,32.2113,32.23,49400.0
2013-10-23 15:00:00,34.57,34.63,34.54,34.6,136400.0,32.23,32.2859,32.202,32.2579,136400.0
2013-10-23 15:05:00,34.62,34.63,34.55,34.58,169000.0,32.2766,32.2859,32.2113,32.2393,169000.0
2013-10-23 15:10:00,34.58,34.62,34.52,34.54,173600.0,32.2393,32.2766,32.1833,32.202,173600.0
2013-10-23 15:15:00,34.54,34.56,34.45,34.46,198400.0,32.202,32.2206,32.1181,32.1274,198400.0
2013-10-23 15:20:00,34.46,34.52,34.42,34.46,223000.0,32.1274,32.1833,32.0901,32.1274,223000.0
2013-10-23 15:25:00,34.46,34.48,34.43,34.43,113200.0,32.1274,32.146,32.0994,32.0994,113200.0
2013-10-23 15:30:00,34.45,34.56,34.43,34.53,177800.0,32.1181,32.2206,32.0994,32.1927,177800.0
2013-10-23 15:35:00,34.54,34.58,34.48,34.48,153800.0,32.202,32.2393,32.146,32.146,153800.0
2013-10-23 15:40:00,34.48,34.55,34.46,34.54,102000.0,32.146,32.2113,32.1274,32.202,102000.0
2013-10-23 15:45:00,34.55,34.58,34.47,34.48,229600.0,32.2113,32.2393,32.1367,32.146,229600.0
2013-10-23 15:50:00,34.49,34.52,34.45,34.47,153800.0,32.1554,32.1833,32.1181,32.1367,153800.0
2013-10-23 15:55:00,34.48,34.55,34.43,34.54,390800.0,32.146,32.2113,32.0994,32.202,390800.0
2013-10-24 09:30:00,34.62,34.77,34.62,34.69,632800.0,32.2766,32.4164,32.2766,32.3418,632800.0
2013-10-24 09:35:00,34.69,34.77,34.56,34.58,467400.0,32.3418,32.4164,32.2206,32.2393,467400.0
2013-10-24 09:40:00,34.56,34.69,34.47,34.63,590800.0,32.2206,32.3418,32.1367,32.2859,590800.0
2013-10-24 09:45:00,34.63,34.65,34.49,34.6,368400.0,32.2859,32.3045,32.1554,32.2579,368400.0
2013-10-24 09:50:00,34.6,34.7,34.55,34.66,383200.0,32.2579,32.3512,32.2113,32.3139,383200.0
2013-10-24 09:55:00,34.66,34.77,34.62,34.73,383400.0,32.3139,32.4164,32.2766,32.3791,383400.0
2013-10-24 10:00:00,34.72,34.73,34.59,34.6,231000.0,32.3698,32.3791,32.2486,32.2579,231000.0
2013-10-24 10:05:00,34.58,34.72,34.55,34.71,297800.0,32.2393,32.3698,32.2113,32.3605,297800.0
2013-10-24 10:10:00,34.71,34.82,34.67,34.75,304800.0,32.3605,32.463,32.3232,32.3978,304800.0
2013-10-24 10:15:00,34.76,34.8,34.69,34.78,288000.0,32.4071,32.4444,32.3418,32.4257,288000.0
2013-10-24 10:20:00,34.79,34.86,34.77,34.77,423600.0,32.4351,32.5003,32.4164,32.4164,423600.0
2013-10-24 10:25:00,34.79,34.81,34.65,34.76,329400.0,32.4351,32.4537,32.3045,32.4071,329400.0
2013-10-24 10:30:00,34.77,34.78,34.63,34.65,455200.0,32.4164,32.4257,32.2859,32.3045,455200.0
2013-10-24 10:35:00,34.64,34.79,34.63,34.71,248600.0,32.2952,32.4351,32.2859,32.3605,248600.0
2013-10-24 10:40:00,34.73,34.82,34.7,34.79,141200.0,32.3791,32.463,32.3512,32.4351,141200.0
2013-10-24 10:45:00,34.78,34.8,34.73,34.74,67200.0,32.4257,32.4444,32.3791,32.3884,67200.0
2013-10-24 10:50:00,34.74,34.79,34.7,34.78,96800.0,32.3884,32.4351,32.3512,32.4257,96800.0
2013-10-24 10:55:00,34.79,34.88,34.78,34.88,235200.0,32.4351,32.519,32.4257,32.519,235200.0
2013-10-24 11:00:00,34.88,34.89,34.82,34.86,556000.0,32.519,32.5283,32.463,32.5003,556000.0
2013-10-24 11:05:00,34.86,34.96,34.84,34.94,180200.0,32.5003,32.5936,32.4817,32.5749,180200.0
2013-10-24 11:10:00,34.95,34.97,34.89,34.91,232000.0,32.5842,32.6029,32.5283,32.5469,232000.0
2013-10-24 11:15:00,34.92,34.93,34.86,34.91,102600.0,32.5563,32.5656,32.5003,32.5469,102600.0
2013-10-24 11:20:00,34.91,34.98,34.88,34.95,169600.0,32.5469,32.6122,32.519,32.5842,169600.0
2013-10-24 11:25:00,34.96,35.05,34.95,34.99,310200.0,32.5936,32.6775,32.5842,32.6215,310200.0
2013-10-24 11:30:00,34.99,35.02,34.93,34.97,171400.0,32.6215,32.6495,32.5656,32.6029,171400.0
2013-10-24 11:35:00,34.96,34.98,34.93,34.98,71200.0,32.5936,32.6122,32.5656,32.6122,71200.0
2013-10-24 11:40:00,34.98,34.99,34.94,34.94,91600.0,32.6122,32.6215,32.5749,32.5749,91600.0
2013-10-24 11:45:00,34.94,35.04,34.93,35.02,205400.0,32.5749,32.6681,32.5656,32.6495,205400.0
2013-10-24 11:50:00,35.02,35.05,34.95,34.98,151800.0,32.6495,32.6775,32.5842,32.6122,151800.0
2013-10-24 11:55:00,34.98,35.02,34.98,34.99,97000.0,32.6122,32.6495,32.6122,32.6215,97000.0
2013-10-24 12:00:00,34.98,35.01,34.93,34.95,80200.0,32.6122,32.6402,32.5656,32.5842,80200.0
2013-10-24 12:05:00,34.94,35.0,34.94,34.97,94800.0,32.5749,32.6308,32.5749,32.6029,94800.0
2013-10-24 12:10:00,34.97,34.99,34.93,34.97,58200.0,32.6029,32.6215,32.5656,32.6029,58200.0
2013-10-24 12:15:00,34.96,35.01,34.93,34.95,111200.0,32.5936,32.6402,32.5656,32.5842,111200.0
2013-10-24 12:20:00,34.94,35.03,34.93,35.02,75800.0,32.5749,32.6588,32.5656,32.6495,75800.0
2013-10-24 12:25:00,35.02,35.06,34.99,35.02,249600.0,32.6495,32.6868,32.6215,32.6495,249600.0
2013-10-24 12:30:00,35.02,35.04,34.92,34.95,155400.0,32.6495,32.6681,32.5563,32.5842,155400.0
2013-10-24 12:35:00,34.95,34.98,34.9,34.95,110400.0,32.5842,32.6122,32.5376,32.5842,110400.0
2013-10-24 12:40:00,34.96,34.98,34.92,34.98,81400.0,32.5936,32.6122,32.5563,32.6122,81400.0
2013-10-24 12:45:00,34.97,35.05,34.96,35.05,122800.0,32.6029,32.6775,32.5936,32.6775,122800.0
2013-10-24 12:50:00,35.04,35.05,35.01,35.02,68400.0,32.6681,32.6775,32.6402,32.6495,68400.0
2013-10-24 12:55:00,35.03,35.17,35.03,35.17,399600.0,32.6588,32.7893,32.6588,32.7893,399600.0
2013-10-24 13:00:00,35.16,35.17,35.11,35.12,167400.0,32.78,32.7893,32.7334,32.7427,167400.0
2013-10-24 13:05:00,35.12,35.13,35.07,35.09,148800.0,32.7427,32.752,32.6961,32.7148,148800.0
2013-10-24 13:10:00,35.1,35.13,35.05,35.06,123200.0,32.7241,32.752,32.6775,32.6868,123200.0
2013-10-24 13:15:00,35.05,35.05,34.96,35.0,118000.0,32.6775,32.6775,32.5936,32.6308,118000.0
2013-10-24 13:20:00,34.99,35.12,34.99,35.1,95000.0,32.6215,32.7427,32.6215,32.7241,95000.0
2013-10-24 13:25:00,35.1,35.13,35.08,35.13,61400.0,32.7241,32.752,32.7054,32.752,61400.0
2013-10-24 13:30:00,35.12,35.12,35.07,35.1,55000.0,32.7427,32.7427,32.6961,32.7241,55000.0
2013-10-24 13:35:00,35.11,35.11,35.02,35.02,51600.0,32.7334,32.7334,32.6495,32.6495,51600.0
2013-10-24 13:40:00,35.03,35.13,35.03,35.1,102400.0,32.6588,32.752,32.6588,32.7241,102400.0
2013-10-24 13:45:00,35.11,35.13,35.08,35.09,53800.0,32.7334,32.752,32.7054,32.7148,53800.0
2013-10-24 13:50:00,35.1,35.1,35.05,35.06,50800.0,32.7241,32.7241,32.6775,32.6868,50800.0
2013-10-24 13:55:00,35.08,35.13,35.07,35.1,85200.0,32.7054,32.752,32.6961,32.7241,85200.0
2013-10-24 14:00:00,35.1,35.11,35.06,35.1,85200.0,32.7241,32.7334,32.6868,32.7241,85200.0
2013-10-24 14:05:00,35.1,35.12,35.06,35.1,60400.0,32.7241,32.7427,32.6868,32.7241,60400.0
2013-10-24 14:10:00,35.1,35.13,35.08,35.1,84600.0,32.7241,32.752,32.7054,32.7241,84600.0
2013-10-24 14:15:00,35.1,35.17,35.1,35.17,84600.0,32.7241,32.7893,32.7241,32.7893,84600.0
2013-10-24 14:20:00,35.16,35.17,35.13,35.16,54400.0,32.78,32.7893,32.752,32.78,54400.0
2013-10-24 14:25:00,35.17,35.21,35.16,35.17,180200.0,32.7893,32.8266,32.78,32.7893,180200.0
2013-10-24 14:30:00,35.18,35.18,35.15,35.16,84600.0,32.7987,32.7987,32.7707,32.78,84600.0
2013-10-24 14:35:00,35.16,35.21,35.16,35.19,104600.0,32.78,32.8266,32.78,32.808,104600.0
2013-10-24 14:40:00,35.19,35.25,35.19,35.23,110600.0,32.808,32.8639,32.808,32.8453,110600.0
2013-10-24 14:45:00,35.23,35.31,35.19,35.27,337400.0,32.8453,32.9199,32.808,32.8826,337400.0
2013-10-24 14:50:00,35.26,35.29,35.24,35.27,84800.0,32.8732,32.9012,32.8546,32.8826,84800.0
2013-10-24 14:55:00,35.28,35.3,35.25,35.25,84600.0,32.8919,32.9105,32.8639,32.8639,84600.0
2013-10-24 15:00:00,35.26,35.27,35.23,35.24,103800.0,32.8732,32.8826,32.8453,32.8546,103800.0
2013-10-24 15:05:00,35.24,35.29,35.23,35.24,112400.0,32.8546,32.9012,32.8453,32.8546,112400.0
2013-10-24 15:10:00,35.24,35.31,35.23,35.28,100800.0,32.8546,32.9199,32.8453,32.8919,100800.0
2013-10-24 15:15:00,35.29,35.3,35.22,35.24,107600.0,32.9012,32.9105,32.836,32.8546,107600.0
2013-10-24 15:20:00,35.25,35.26,35.22,35.24,74800.0,32.8639,32.8732,32.836,32.8546,74800.0
2013-10-24 15:25:00,35.24,35.28,35.22,35.24,136400.0,32.8546,32.8919,32.836,32.8546,136400.0
2013-10-24 15:30:00,35.24,35.25,35.2,35.24,224400.0,32.8546,32.8639,32.8173,32.8546,224400.0
2013-10-24 15:35:00,35.24,35.27,35.18,35.18,174200.0,32.8546,32.8826,32.7987,32.7987,174200.0
2013-10-24 15:40:00,35.17,35.22,35.16,35.18,226000.0,32.7893,32.836,32.78,32.7987,226000.0
2013-10-24 15:45:00,35.18,35.27,35.17,35.23,255600.0,32.7987,32.8826,32.7893,32.8453,255600.0
2013-10-24 15:50:00,35.23,35.33,35.23,35.3,370400.0,32.8453,32.9385,32.8453,32.9105,370400.0
2013-10-24 15:55:00,35.3,35.32,35.09,35.1,828400.0,32.9105,32.9292,32.7148,32.7241,828400.0
2013-10-25 09:30:00,35.34,35.38,35.2,35.35,479800.0,32.9478,32.9851,32.8173,32.9572,479800.0
2013-10-25 09:35:00,35.35,35.38,35.16,35.32,358600.0,32.9572,32.9851,32.78,32.9292,358600.0
2013-10-25 09:40:00,35.32,35.43,35.24,35.36,373600.0,32.9292,33.0317,32.8546,32.9665,373600.0
2013-10-25 09:45:00,35.37,35.41,35.27,35.29,226400.0,32.9758,33.0131,32.8826,32.9012,226400.0
2013-10-25 09:50:00,35.29,35.38,35.26,35.38,186800.0,32.9012,32.9851,32.8732,32.9851,186800.0
2013-10-25 09:55:00,35.35,35.46,35.3,35.4,213600.0,32.9572,33.0597,32.9105,33.0038,213600.0
2013-10-25 10:00:00,35.44,35.52,35.42,35.43,413000.0,33.0411,33.1156,33.0224,33.0317,413000.0
2013-10-25 10:05:00,35.43,35.43,35.34,35.36,228000.0,33.0317,33.0317,32.9478,32.9665,228000.0
2013-10-25 10:10:00,35.35,35.4,35.24,35.25,254800.0,32.9572,33.0038,32.8546,32.8639,254800.0
2013-10-25 10:15:00,35.24,35.31,35.21,35.22,393800.0,32.8546,32.9199,32.8266,32.836,393800.0
2013-10-25 10:20:00,35.21,35.26,35.13,35.15,334000.0,32.8266,32.8732,32.752,32.7707,334000.0
2013-10-25 10:25:00,35.15,35.15,35.05,35.07,403600.0,32.7707,32.7707,32.6775,32.6961,403600.0
2013-10-25 10:30:00,35.07,35.12,35.02,35.08,349400.0,32.6961,32.7427,32.6495,32.7054,349400.0
2013-10-25 10:35:00,35.08,35.17,35.06,35.11,194600.0,32.7054,32.7893,32.6868,32.7334,194600.0
2013-10-25 10:40:00,35.13,35.16,35.03,35.09,314400.0,32.752,32.78,32.6588,32.7148,314400.0
2013-10-25 10:45:00,35.09,35.17,35.04,35.12,166800.0,32.7148,32.7893,32.6681,32.7427,166800.0
2013-10-25 10:50:00,35.12,35.2,35.12,35.16,191400.0,32.7427,32.8173,32.7427,32.78,191400.0
2013-10-25 10:55:00,35.16,35.18,35.1,35.14,175800.0,32.78,32.7987,32.7241,32.7614,175800.0
2013-10-25 11:00:00,35.16,35.19,35.06,35.1,190800.0,32.78,32.808,32.6868,32.7241,190800.0
2013-10-25 11:05:00,35.1,35.18,35.01,35.02,367400.0,32.7241,32.7987,32.6402,32.6495,367400.0
2013-10-25 11:10:00,35.02,35.12,34.99,35.05,384400.0,32.6495,32.7427,32.6215,32.6775,384400.0
2013-10-25 11:15:00,35.06,35.08,34.99,35.02,190000.0,32.6868,32.7054,32.6215,32.6495,190000.0
2013-10-25 11:20:00,35.03,35.09,35.01,35.06,149000.0,32.6588,32.7148,32.6402,32.6868,149000.0
2013-10-25 11:25:00,35.05,35.06,35.0,35.02,121600.0,32.6775,32.6868,32.6308,32.6495,121600.0
2013-10-25 11:30:00,35.05,35.13,35.04,35.06,376600.0,32.6775,32.752,32.6681,32.6868,376600.0
2013-10-25 11:35:00,35.05,35.08,34.99,35.03,184000.0,32.6775,32.7054,32.6215,32.6588,184000.0
2013-10-25 11:40:00,35.04,35.04,34.94,34.96,188000.0,32.6681,32.6681,32.5749,32.5936,188000.0
2013-10-25 11:45:00,34.96,34.96,34.85,34.85,171000.0,32.5936,32.5936,32.491,32.491,171000.0
2013-10-25 11:50:00,34.85,34.86,34.8,34.83,264800.0,32.491,32.5003,32.4444,32.4724,264800.0
2013-10-25 11:55:00,34.85,34.88,34.8,34.85,167200.0,32.491,32.519,32.4444,32.491,167200.0
2013-10-25 12:00:00,34.84,34.85,34.72,34.79,270000.0,32.4817,32.491,32.3698,32.4351,270000.0
2013-10-25 12:05:00,34.78,34.85,34.76,34.82,153800.0,32.4257,32.491,32.4071,32.463,153800.0
2013-10-25 12:10:00,34.82,34.82,34.71,34.78,276000.0,32.463,32.463,32.3605,32.4257,276000.0
2013-10-25 12:15:00,34.78,34.85,34.74,34.84,157400.0,32.4257,32.491,32.3884,32.4817,157400.0
2013-10-25 12:20:00,34.82,34.88,34.81,34.88,166600.0,32.463,32.519,32.4537,32.519,166600.0
2013-10-25 12:25:00,34.88,34.95,34.85,34.94,154000.0,32.519,32.5842,32.491,32.5749,154000.0
2013-10-25 12:30:00,34.94,34.97,34.91,34.92,104600.0,32.5749,32.6029,32.5469,32.5563,104600.0
2013-10-25 12:35:00,34.93,34.98,34.91,34.96,195600.0,32.5656,32.6122,32.5469,32.5936,195600.0
2013-10-25 12:40:00,34.97,34.97,34.94,34.96,113600.0,32.6029,32.6029,32.5749,32.5936,113600.0
2013-10-25 12:45:00,34.96,35.0,34.95,34.99,244400.0,32.5936,32.6308,32.5842,32.6215,244400.0
2013-10-25 12:50:00,34.99,35.0,34.92,34.92,159400.0,32.6215,32.6308,32.5563,32.5563,159400.0
2013-10-25 12:55:00,34.92,34.96,34.9,34.94,63800.0,32.5563,32.5936,32.5376,32.5749,63800.0
2013-10-25 13:00:00,34.95,34.99,34.95,34.96,116000.0,32.5842,32.6215,32.5842,32.5936,116000.0
2013-10-25 13:05:00,34.96,34.98,34.91,34.91,147800.0,32.5936,32.6122,32.5469,32.5469,147800.0
2013-10-25 13:10:00,34.9,34.95,34.88,34.95,117800.0,32.5376,32.5842,32.519,32.5842,117800.0
2013-10-25 13:15:00,34.97,34.99,34.94,34.95,118200.0,32.6029,32.6215,32.5749,32.5842,118200.0
2013-10-25 13:20:00,34.94,34.95,34.85,34.91,191200.0,32.5749,32.5842,32.491,32.5469,191200.0
2013-10-25 13:25:00,34.91,34.94,34.88,34.9,63200.0,32.5469,32.5749,32.519,32.5376,63200.0
2013-10-25 13:30:00,34.89,34.9,34.85,34.88,61800.0,32.5283,32.5376,32.491,32.519,61800.0
2013-10-25 13:35:00,34.88,34.92,34.87,34.91,60000.0,32.519,32.5563,32.5096,32.5469,60000.0
2013-10-25 13:40:00,34.91,34.93,34.88,34.9,130200.0,32.5469,32.5656,32.519,32.5376,130200.0
2013-10-25 13:45:00,34.9,34.91,34.87,34.88,58000.0,32.5376,32.5469,32.5096,32.519,58000.0
2013-10-25 13:50:00,34.88,34.91,34.88,34.88,45600.0,32.519,32.5469,32.519,32.519,45600.0
2013-10-25 13:55:00,34.88,34.92,34.88,34.91,95000.0,32.519,32.5563,32.519,32.5469,95000.0
2013-10-25 14:00:00,34.91,34.94,34.88,34.92,115200.0,32.5469,32.5749,32.519,32.5563,115200.0
2013-10-25 14:05:00,34.92,35.07,34.9,34.99,416400.0,32.5563,32.6961,32.5376,32.6215,416400.0
2013-10-25 14:10:00,34.99,35.02,34.95,35.02,149000.0,32.6215,32.6495,32.5842,32.6495,149000.0
2013-10-25 14:15:00,35.02,35.06,35.0,35.06,146400.0,32.6495,32.6868,32.6308,32.6868,146400.0
2013-10-25 14:20:00,35.06,35.06,35.02,35.02,79200.0,32.6868,32.6868,32.6495,32.6495,79200.0
2013-10-25 14:25:00,35.02,35.09,35.01,35.07,108800.0,32.6495,32.7148,32.6402,32.6961,108800.0
2013-10-25 14:30:00,35.07,35.08,35.0,35.0,136400.0,32.6961,32.7054,32.6308,32.6308,136400.0
2013-10-25 14:35:00,34.99,35.07,34.99,35.02,154400.0,32.6215,32.6961,32.6215,32.6495,154400.0
2013-10-25 14:40:00,35.02,35.07,35.02,35.02,65400.0,32.6495,32.6961,32.6495,32.6495,65400.0
2013-10-25 14:45:00,35.03,35.04,35.0,35.02,91000.0,32.6588,32.6681,32.6308,32.6495,91000.0
2013-10-25 14:50:00,35.02,35.02,34.97,34.98,161000.0,32.6495,32.6495,32.6029,32.6122,161000.0
2013-10-25 14:55:00,34.98,35.0,34.95,34.99,107400.0,32.6122,32.6308,32.5842,32.6215,107400.0
2013-10-25 15:00:00,34.99,35.01,34.93,34.95,146000.0,32.6215,32.6402,32.5656,32.5842,146000.0
2013-10-25 15:05:00,34.95,34.97,34.9,34.91,135600.0,32.5842,32.6029,32.5376,32.5469,135600.0
2013-10-25 15:10:00,34.91,34.97,34.88,34.89,197800.0,32.5469,32.6029,32.519,32.5283,197800.0
2013-10-25 15:15:00,34.9,34.95,34.89,34.92,150800.0,32.5376,32.5842,32.5283,32.5563,150800.0
2013-10-25 15:20:00,34.92,34.99,34.91,34.98,287400.0,32.5563,32.6215,32.5469,32.6122,287400.0
2013-10-25 15:25:00,34.97,34.97,34.92,34.93,131800.0,32.6029,32.6029,32.5563,32.5656,131800.0
2013-10-25 15:30:00,34.93,35.04,34.92,34.98,258000.0,32.5656,32.6681,32.5563,32.6122,258000.0
2013-10-25 15:35:00,34.98,34.99,34.91,34.96,142800.0,32.6122,32.6215,32.5469,32.5936,142800.0
2013-10-25 15:40:00,34.97,35.05,34.96,35.04,201600.0,32.6029,32.6775,32.5936,32.6681,201600.0
2013-10-25 15:45:00,35.04,35.1,35.02,35.04,593600.0,32.6681,32.7241,32.6495,32.6681,593600.0
2013-10-25 15:50:00,35.05,35.1,35.01,35.05,346200.0,32.6775,32.7241,32.6402,32.6775,346200.0
2013-10-25 15:55:00,35.04,35.18,35.02,35.16,614400.0,32.6681,32.7987,32.6495,32.78,614400.0
2013-10-28 09:30:00,35.23,35.27,35.09,35.12,245600.0,32.8453,32.8826,32.7148,32.7427,245600.0
2013-10-28 09:35:00,35.08,35.19,35.05,35.07,272400.0,32.7054,32.808,32.6775,32.6961,272400.0
2013-10-28 09:40:00,35.06,35.22,34.99,35.2,334800.0,32.6868,32.836,32.6215,32.8173,334800.0
2013-10-28 09:45:00,35.21,35.3,35.19,35.25,340600.0,32.8266,32.9105,32.808,32.8639,340600.0
2013-10-28 09:50:00,35.26,35.26,35.13,35.17,305000.0,32.8732,32.8732,32.752,32.7893,305000.0
2013-10-28 09:55:00,35.19,35.29,35.16,35.17,220600.0,32.808,32.9012,32.78,32.7893,220600.0
2013-10-28 10:00:00,35.16,35.24,35.08,35.23,230400.0,32.78,32.8546,32.7054,32.8453,230400.0
2013-10-28 10:05:00,35.24,35.25,35.15,35.24,187600.0,32.8546,32.8639,32.7707,32.8546,187600.0
2013-10-28 10:10:00,35.25,35.35,35.24,35.3,296800.0,32.8639,32.9572,32.8546,32.9105,296800.0
2013-10-28 10:15:00,35.29,35.36,35.27,35.32,208400.0,32.9012,32.9665,32.8826,32.9292,208400.0
2013-10-28 10:20:00,35.32,35.33,35.25,35.27,137200.0,32.9292,32.9385,32.8639,32.8826,137200.0
2013-10-28 10:25:00,35.27,35.3,35.17,35.17,142800.0,32.8826,32.9105,32.7893,32.7893,142800.0
2013-10-28 10:30:00,35.18,35.21,35.09,35.12,290400.0,32.7987,32.8266,32.7148,32.7427,290400.0
2013-10-28 10:35:00,35.12,35.19,35.1,35.16,207600.0,32.7427,32.808,32.7241,32.78,207600.0
2013-10-28 10:40:00,35.16,35.16,35.0,35.04,600400.0,32.78,32.78,32.6308,32.6681,600400.0
2013-10-28 10:45:00,35.05,35.12,35.02,35.07,209000.0,32.6775,32.7427,32.6495,32.6961,209000.0
2013-10-28 10:50:00,35.08,35.09,34.86,34.87,673600.0,32.7054,32.7148,32.5003,32.5096,673600.0
2013-10-28 10:55:00,34.87,34.88,34.7,34.79,471800.0,32.5096,32.519,32.3512,32.4351,471800.0
2013-10-28 11:00:00,34.78,34.83,34.73,34.82,305600.0,32.4257,32.4724,32.3791,32.463,305600.0
2013-10-28 11:05:00,34.83,34.83,34.67,34.69,365000.0,32.4724,32.4724,32.3232,32.3418,365000.0
2013-10-28 11:10:00,34.69,34.77,34.69,34.73,172000.0,32.3418,32.4164,32.3418,32.3791,172000.0
2013-10-28 11:15:00,34.73,34.79,34.7,34.74,138200.0,32.3791,32.4351,32.3512,32.3884,138200.0
2013-10-28 11:20:00,34.74,34.76,34.6,34.66,323200.0,32.3884,32.4071,32.2579,32.3139,323200.0
2013-10-28 11:25:00,34.65,34.78,34.62,34.77,143200.0,32.3045,32.4257,32.2766,32.4164,143200.0
2013-10-28 11:30:00,34.76,34.77,34.67,34.76,126800.0,32.4071,32.4164,32.3232,32.4071,126800.0
2013-10-28 11:35:00,34.77,34.84,34.74,34.84,188000.0,32.4164,32.4817,32.3884,32.4817,188000.0
2013-10-28 11:40:00,34.84,34.85,34.74,34.77,137600.0,32.4817,32.491,32.3884,32.4164,137600.0
2013-10-28 11:45:00,34.78,34.83,34.77,34.79,86600.0,32.4257,32.4724,32.4164,32.4351,86600.0
2013-10-28 11:50:00,34.79,34.84,34.73,34.84,91600.0,32.4351,32.4817,32.3791,32.4817,91600.0
2013-10-28 11:55:00,34.84,34.89,34.81,34.88,268000.0,32.4817,32.5283,32.4537,32.519,268000.0
2013-10-28 12:00:00,34.88,34.89,34.85,34.87,67800.0,32.519,32.5283,32.491,32.5096,67800.0
2013-10-28 12:05:00,34.88,34.9,34.82,34.9,86600.0,32.519,32.5376,32.463,32.5376,86600.0
2013-10-28 12:10:00,34.88,35.0,34.88,35.0,197400.0,32.519,32.6308,32.519,32.6308,197400.0
2013-10-28 12:15:00,35.0,35.13,35.0,35.13,342400.0,32.6308,32.752,32.6308,32.752,342400.0
2013-10-28 12:20:00,35.13,35.16,35.1,35.1,132400.0,32.752,32.78,32.7241,32.7241,132400.0
2013-10-28 12:25:00,35.1,35.15,35.09,35.12,169800.0,32.7241,32.7707,32.7148,32.7427,169800.0
2013-10-28 12:30:00,35.13,35.14,35.06,35.07,148200.0,32.752,32.7614,32.6868,32.6961,148200.0
2013-10-28 12:35:00,35.07,35.13,35.06,35.12,65200.0,32.6961,32.752,32.6868,32.7427,65200.0
2013-10-28 12:40:00,35.13,35.18,35.11,35.18,122800.0,32.752,32.7987,32.7334,32.7987,122800.0
2013-10-28 12:45:00,35.18,35.24,35.17,35.2,213800.0,32.7987,32.8546,32.7893,32.8173,213800.0
2013-10-28 12:50:00,35.21,35.22,35.15,35.16,84800.0,32.8266,32.836,32.7707,32.78,84800.0
2013-10-28 12:55:00,35.17,35.18,35.13,35.18,79600.0,32.7893,32.7987,32.752,32.7987,79600.0
2013-10-28 13:00:00,35.17,35.23,35.15,35.21,69800.0,32.7893,32.8453,32.7707,32.8266,69800.0
2013-10-28 13:05:00,35.22,35.22,35.17,35.19,177200.0,32.836,32.836,32.7893,32.808,177200.0
2013-10-28 13:10:00,35.19,35.21,35.12,35.12,106600.0,32.808,32.8266,32.7427,32.7427,106600.0
2013-10-28 13:15:00,35.12,35.14,35.09,35.14,133800.0,32.7427,32.7614,32.7148,32.7614,133800.0
2013-10-28 13:20:00,35.13,35.15,35.1,35.1,69600.0,32.752,32.7707,32.7241,32.7241,69600.0
2013-10-28 13:25:00,35.1,35.12,35.08,35.1,92800.0,32.7241,32.7427,32.7054,32.7241,92800.0
2013-10-28 13:30:00,35.1,35.13,35.07,35.08,104800.0,32.7241,32.752,32.6961,32.7054,104800.0
2013-10-28 13:35:00,35.07,35.1,35.05,35.1,116000.0,32.6961,32.7241,32.6775,32.7241,116000.0
2013-10-28 13:40:00,35.12,35.15,35.12,35.14,146800.0,32.7427,32.7707,32.7427,32.7614,146800.0
2013-10-28 13:45:00,35.13,35.13,35.07,35.07,64800.0,32.752,32.752,32.6961,32.6961,64800.0
2013-10-28 13:50:00,35.07,35.11,35.06,35.07,108800.0,32.6961,32.7334,32.6868,32.6961,108800.0
2013-10-28 13:55:00,35.07,35.08,35.02,35.06,108000.0,32.6961,32.7054,32.6495,32.6868,108000.0
2013-10-28 14:00:00,35.06,35.11,35.06,35.1,92400.0,32.6868,32.7334,32.6868,32.7241,92400.0
2013-10-28 14:05:00,35.1,35.13,35.06,35.08,70600.0,32.7241,32.752,32.6868,32.7054,70600.0
2013-10-28 14:10:00,35.08,35.12,35.04,35.12,64000.0,32.7054,32.7427,32.6681,32.7427,64000.0
2013-10-28 14:15:00,35.12,35.13,35.08,35.08,60800.0,32.7427,32.752,32.7054,32.7054,60800.0
2013-10-28 14:20:00,35.07,35.15,35.04,35.13,182400.0,32.6961,32.7707,32.6681,32.752,182400.0
2013-10-28 14:25:00,35.13,35.17,35.13,35.16,116800.0,32.752,32.7893,32.752,32.78,116800.0
2013-10-28 14:30:00,35.16,35.19,35.13,35.14,70800.0,32.78,32.808,32.752,32.7614,70800.0
2013-10-28 14:35:00,35.15,35.15,35.1,35.13,79400.0,32.7707,32.7707,32.7241,32.752,79400.0
2013-10-28 14:40:00,35.13,35.19,35.13,35.15,101000.0,32.752,32.808,32.752,32.7707,101000.0
2013-10-28 14:45:00,35.15,35.16,35.12,35.12,73800.0,32.7707,32.78,32.7427,32.7427,73800.0
2013-10-28 14:50:00,35.12,35.13,35.07,35.08,220200.0,32.7427,32.752,32.6961,32.7054,220200.0
2013-10-28 14:55:00,35.08,35.13,35.07,35.12,85600.0,32.7054,32.752,32.6961,32.7427,85600.0
2013-10-28 15:00:00,35.11,35.11,35.02,35.05,176000.0,32.7334,32.7334,32.6495,32.6775,176000.0
2013-10-28 15:05:00,35.05,35.08,34.95,34.98,416600.0,32.6775,32.7054,32.5842,32.6122,416600.0
2013-10-28 15:10:00,34.98,35.0,34.95,34.96,302200.0,32.6122,32.6308,32.5842,32.5936,302200.0
2013-10-28 15:15:00,34.96,34.99,34.93,34.98,144400.0,32.5936,32.6215,32.5656,32.6122,144400.0
2013-10-28 15:20:00,34.97,35.01,34.96,34.98,170800.0,32.6029,32.6402,32.5936,32.6122,170800.0
2013-10-28 15:25:00,34.98,34.99,34.93,34.97,151800.0,32.6122,32.6215,32.5656,32.6029,151800.0
2013-10-28 15:30:00,34.97,35.01,34.92,35.0,186000.0,32.6029,32.6402,32.5563,32.6308,186000.0
2013-10-28 15:35:00,34.99,34.99,34.94,34.96,125400.0,32.6215,32.6215,32.5749,32.5936,125400.0
2013-10-28 15:40:00,34.97,34.98,34.93,34.93,143800.0,32.6029,32.6122,32.5656,32.5656,143800.0
2013-10-28 15:45:00,34.93,34.94,34.83,34.85,444200.0,32.5656,32.5749,32.4724,32.491,444200.0
2013-10-28 15:50:00,34.85,34.89,34.82,34.85,204000.0,32.491,32.5283,32.463,32.491,204000.0
2013-10-28 15:55:00,34.84,35.15,34.83,35.13,536000.0,32.4817,32.7707,32.4724,32.752,536000.0
2013-10-29 09:30:00,35.41,35.54,35.36,35.51,692800.0,33.0131,33.1343,32.9665,33.1063,692800.0
2013-10-29 09:35:00,35.52,35.68,35.46,35.56,809000.0,33.1156,33.2648,33.0597,33.1529,809000.0
2013-10-29 09:40:00,35.53,35.55,35.48,35.53,174600.0,33.125,33.1436,33.0784,33.125,174600.0
2013-10-29 09:45:00,35.54,35.6,35.52,35.56,258400.0,33.1343,33.1902,33.1156,33.1529,258400.0
2013-10-29 09:50:00,35.56,35.61,35.4,35.43,328000.0,33.1529,33.1996,33.0038,33.0317,328000.0
2013-10-29 09:55:00,35.44,35.45,35.31,35.33,368000.0,33.0411,33.0504,32.9199,32.9385,368000.0
2013-10-29 10:00:00,35.33,35.42,35.23,35.27,323000.0,32.9385,33.0224,32.8453,32.8826,323000.0
2013-10-29 10:05:00,35.26,35.27,35.16,35.19,277400.0,32.8732,32.8826,32.78,32.808,277400.0
2013-10-29 10:10:00,35.18,35.27,35.16,35.26,214600.0,32.7987,32.8826,32.78,32.8732,214600.0
2013-10-29 10:15:00,35.25,35.32,35.22,35.28,196400.0,32.8639,32.9292,32.836,32.8919,196400.0
2013-10-29 10:20:00,35.29,35.33,35.21,35.24,173000.0,32.9012,32.9385,32.8266,32.8546,173000.0
2013-10-29 10:25:00,35.24,35.29,35.18,35.29,119600.0,32.8546,32.9012,32.7987,32.9012,119600.0
2013-10-29 10:30:00,35.29,35.4,35.26,35.3,438800.0,32.9012,33.0038,32.8732,32.9105,438800.0
2013-10-29 10:35:00,35.31,35.35,35.24,35.27,108400.0,32.9199,32.9572,32.8546,32.8826,108400.0
2013-10-29 10:40:00,35.27,35.28,35.15,35.15,249600.0,32.8826,32.8919,32.7707,32.7707,249600.0
2013-10-29 10:45:00,35.17,35.24,35.16,35.19,102200.0,32.7893,32.8546,32.78,32.808,102200.0
2013-10-29 10:50:00,35.2,35.2,35.08,35.11,494800.0,32.8173,32.8173,32.7054,32.7334,494800.0
2013-10-29 10:55:00,35.11,35.11,35.0,35.01,288000.0,32.7334,32.7334,32.6308,32.6402,288000.0
2013-10-29 11:00:00,35.01,35.09,34.98,35.08,184400.0,32.6402,32.7148,32.6122,32.7054,184400.0
2013-10-29 11:05:00,35.08,35.12,35.05,35.11,174800.0,32.7054,32.7427,32.6775,32.7334,174800.0
2013-10-29 11:10:00,35.12,35.13,35.07,35.12,137600.0,32.7427,32.752,32.6961,32.7427,137600.0
2013-10-29 11:15:00,35.11,35.15,35.05,35.05,99200.0,32.7334,32.7707,32.6775,32.6775,99200.0
2013-10-29 11:20:00,35.06,35.13,35.02,35.13,169000.0,32.6868,32.752,32.6495,32.752,169000.0
2013-10-29 11:25:00,35.14,35.15,34.99,35.01,255800.0,32.7614,32.7707,32.6215,32.6402,255800.0
2013-10-29 11:30:00,35.01,35.01,34.88,34.9,364000.0,32.6402,32.6402,32.519,32.5376,364000.0
2013-10-29 11:35:00,34.88,34.88,34.84,34.85,292600.0,32.519,32.519,32.4817,32.491,292600.0
2013-10-29 11:40:00,34.86,34.9,34.85,34.85,125200.0,32.5003,32.5376,32.491,32.491,125200.0
2013-10-29 11:45:00,34.85,34.87,34.83,34.85,119400.0,32.491,32.5096,32.4724,32.491,119400.0
2013-10-29 11:50:00,34.85,34.97,34.85,34.95,213800.0,32.491,32.6029,32.491,32.5842,213800.0
2013-10-29 11:55:00,34.94,34.95,34.84,34.92,152000.0,32.5749,32.5842,32.4817,32.5563,152000.0
2013-10-29 12:00:00,34.93,34.98,34.89,34.96,114000.0,32.5656,32.6122,32.5283,32.5936,114000.0
2013-10-29 12:05:00,34.96,34.98,34.94,34.96,70800.0,32.5936,32.6122,32.5749,32.5936,70800.0
2013-10-29 12:10:00,34.96,34.97,34.91,34.93,85800.0,32.5936,32.6029,32.5469,32.5656,85800.0
2013-10-29 12:15:00,34.93,34.97,34.9,34.97,75800.0,32.5656,32.6029,32.5376,32.6029,75800.0
2013-10-29 12:20:00,34.96,35.02,34.93,34.99,173000.0,32.5936,32.6495,32.5656,32.6215,173000.0
2013-10-29 12:25:00,34.98,35.02,34.95,34.98,186800.0,32.6122,32.6495,32.5842,32.6122,186800.0
2013-10-29 12:30:00,34.97,35.01,34.95,34.97,96200.0,32.6029,32.6402,32.5842,32.6029,96200.0
2013-10-29 12:35:00,34.96,34.99,34.96,34.97,52800.0,32.5936,32.6215,32.5936,32.6029,52800.0
2013-10-29 12:40:00,34.98,34.99,34.92,34.92,86600.0,32.6122,32.6215,32.5563,32.5563,86600.0
2013-10-29 12:45:00,34.92,35.02,34.91,35.02,137000.0,32.5563,32.6495,32.5469,32.6495,137000.0
2013-10-29 12:50:00,35.02,35.05,34.99,35.02,248800.0,32.6495,32.6775,32.6215,32.6495,248800.0
2013-10-29 12:55:00,35.04,35.07,34.99,35.01,182600.0,32.6681,32.6961,32.6215,32.6402,182600.0
2013-10-29 13:00:00,35.01,35.02,34.97,34.98,95600.0,32.6402,32.6495,32.6029,32.6122,95600.0
2013-10-29 13:05:00,34.99,35.0,34.94,34.95,156000.0,32.6215,32.6308,32.5749,32.5842,156000.0
2013-10-29 13:10:00,34.94,34.95,34.86,34.9,279600.0,32.5749,32.5842,32.5003,32.5376,279600.0
2013-10-29 13:15:00,34.89,34.9,34.84,34.87,126000.0,32.5283,32.5376,32.4817,32.5096,126000.0
2013-10-29 13:20:00,34.87,34.89,34.77,34.78,306800.0,32.5096,32.5283,32.4164,32.4257,306800.0
2013-10-29 13:25:00,34.79,34.8,34.73,34.77,292400.0,32.4351,32.4444,32.3791,32.4164,292400.0
2013-10-29 13:30:00,34.76,34.78,34.73,34.75,163800.0,32.4071,32.4257,32.3791,32.3978,163800.0
2013-10-29 13:35:00,34.74,34.79,34.7,34.74,359200.0,32.3884,32.4351,32.3512,32.3884,359200.0
2013-10-29 13:40:00,34.74,34.77,34.66,34.74,208800.0,32.3884,32.4164,32.3139,32.3884,208800.0
2013-10-29 13:45:00,34.74,34.81,34.74,34.78,123000.0,32.3884,32.4537,32.3884,32.4257,123000.0
2013-10-29 13:50:00,34.77,34.8,34.76,34.79,165200.0,32.4164,32.4444,32.4071,32.4351,165200.0
2013-10-29 13:55:00,34.79,34.83,34.78,34.82,140200.0,32.4351,32.4724,32.4257,32.463,140200.0
2013-10-29 14:00:00,34.82,34.91,34.8,34.9,232400.0,32.463,32.5469,32.4444,32.5376,232400.0
2013-10-29 14:05:00,34.9,34.98,34.9,34.97,441200.0,32.5376,32.6122,32.5376,32.6029,441200.0
2013-10-29 14:10:00,34.97,34.99,34.93,34.94,118600.0,32.6029,32.6215,32.5656,32.5749,118600.0
2013-10-29 14:15:00,34.95,34.97,34.9,34.94,154000.0,32.5842,32.6029,32.5376,32.5749,154000.0
2013-10-29 14:20:00,34.93,34.96,34.91,34.93,140400.0,32.5656,32.5936,32.5469,32.5656,140400.0
2013-10-29 14:25:00,34.94,35.05,34.92,35.02,281000.0,32.5749,32.6775,32.5563,32.6495,281000.0
2013-10-29 14:30:00,35.02,35.13,35.02,35.09,338600.0,32.6495,32.752,32.6495,32.7148,338600.0
2013-10-29 14:35:00,35.1,35.13,35.07,35.09,80800.0,32.7241,32.752,32.6961,32.7148,80800.0
2013-10-29 14:40:00,35.1,35.11,35.05,35.09,71600.0,32.7241,32.7334,32.6775,32.7148,71600.0
2013-10-29 14:45:00,35.08,35.17,35.08,35.14,116600.0,32.7054,32.7893,32.7054,32.7614,116600.0
2013-10-29 14:50:00,35.16,35.18,35.11,35.12,148000.0,32.78,32.7987,32.7334,32.7427,148000.0
2013-10-29 14:55:00,35.12,35.13,35.08,35.1,80200.0,32.7427,32.752,32.7054,32.7241,80200.0
2013-10-29 15:00:00,35.08,35.13,35.07,35.08,122600.0,32.7054,32.752,32.6961,32.7054,122600.0
2013-10-29 15:05:00,35.08,35.13,35.08,35.09,129400.0,32.7054,32.752,32.7054,32.7148,129400.0
2013-10-29 15:10:00,35.08,35.17,35.08,35.17,164400.0,32.7054,32.7893,32.7054,32.7893,164400.0
2013-10-29 15:15:00,35.17,35.29,35.17,35.27,462600.0,32.7893,32.9012,32.7893,32.8826,462600.0
2013-10-29 15:20:00,35.27,35.29,35.17,35.2,289000.0,32.8826,32.9012,32.7893,32.8173,289000.0
2013-10-29 15:25:00,35.19,35.27,35.18,35.26,155400.0,32.808,32.8826,32.7987,32.8732,155400.0
2013-10-29 15:30:00,35.26,35.27,35.19,35.2,205400.0,32.8732,32.8826,32.808,32.8173,205400.0
2013-10-29 15:35:00,35.2,35.27,35.17,35.26,177600.0,32.8173,32.8826,32.7893,32.8732,177600.0
2013-10-29 15:40:00,35.25,35.3,35.24,35.29,324800.0,32.8639,32.9105,32.8546,32.9012,324800.0
2013-10-29 15:45:00,35.29,35.32,35.24,35.25,416000.0,32.9012,32.9292,32.8546,32.8639,416000.0
2013-10-29 15:50:00,35.25,35.34,35.23,35.33,600000.0,32.8639,32.9478,32.8453,32.9385,600000.0
2013-10-29 15:55:00,35.33,35.43,35.31,35.43,1029000.0,32.9385,33.0317,32.9199,33.0317,1029000.0
2013-10-30 09:30:00,35.5,35.57,35.39,35.46,438400.0,33.097,33.1623,32.9944,33.0597,438400.0
2013-10-30 09:35:00,35.46,35.52,35.34,35.37,473800.0,33.0597,33.1156,32.9478,32.9758,473800.0
2013-10-30 09:40:00,35.37,35.41,35.21,35.33,690600.0,32.9758,33.0131,32.8266,32.9385,690600.0
2013-10-30 09:45:00,35.32,35.36,35.23,35.3,227200.0,32.9292,32.9665,32.8453,32.9105,227200.0
2013-10-30 09:50:00,35.31,35.4,35.24,35.27,246800.0,32.9199,33.0038,32.8546,32.8826,246800.0
2013-10-30 09:55:00,35.27,35.32,35.16,35.21,232000.0,32.8826,32.9292,32.78,32.8266,232000.0
2013-10-30 10:00:00,35.21,35.24,35.08,35.08,249200.0,32.8266,32.8546,32.7054,32.7054,249200.0
2013-10-30 10:05:00,35.08,35.08,34.94,34.97,363800.0,32.7054,32.7054,32.5749,32.6029,363800.0
2013-10-30 10:10:00,34.95,35.04,34.93,35.0,254000.0,32.5842,32.6681,32.5656,32.6308,254000.0
2013-10-30 10:15:00,35.0,35.04,34.92,34.95,190600.0,32.6308,32.6681,32.5563,32.5842,190600.0
2013-10-30 10:20:00,34.97,35.01,34.88,35.01,284000.0,32.6029,32.6402,32.519,32.6402,284000.0
2013-10-30 10:25:00,35.01,35.06,34.95,35.05,306200.0,32.6402,32.6868,32.5842,32.6775,306200.0
2013-10-30 10:30:00,35.05,35.06,34.97,35.04,225600.0,32.6775,32.6868,32.6029,32.6681,225600.0
2013-10-30 10:35:00,35.05,35.12,34.91,34.91,293400.0,32.6775,32.7427,32.5469,32.5469,293400.0
2013-10-30 10:40:00,34.92,35.05,34.91,35.04,177400.0,32.5563,32.6775,32.5469,32.6681,177400.0
2013-10-30 10:45:00,35.04,35.05,34.98,35.01,103200.0,32.6681,32.6775,32.6122,32.6402,103200.0
2013-10-30 10:50:00,35.0,35.08,35.0,35.04,81400.0,32.6308,32.7054,32.6308,32.6681,81400.0
2013-10-30 10:55:00,35.02,35.02,34.87,34.96,210400.0,32.6495,32.6495,32.5096,32.5936,210400.0
2013-10-30 11:00:00,34.97,35.02,34.93,34.94,102800.0,32.6029,32.6495,32.5656,32.5749,102800.0
2013-10-30 11:05:00,34.94,35.03,34.94,34.95,67000.0,32.5749,32.6588,32.5749,32.5842,67000.0
2013-10-30 11:10:00,34.95,34.97,34.87,34.92,135200.0,32.5842,32.6029,32.5096,32.5563,135200.0
2013-10-30 11:15:00,34.92,34.92,34.8,34.82,175800.0,32.5563,32.5563,32.4444,32.463,175800.0
2013-10-30 11:20:00,34.82,34.83,34.73,34.73,538200.0,32.463,32.4724,32.3791,32.3791,538200.0
2013-10-30 11:25:00,34.74,34.75,34.68,34.68,206800.0,32.3884,32.3978,32.3325,32.3325,206800.0
2013-10-30 11:30:00,34.68,34.68,34.53,34.53,340400.0,32.3325,32.3325,32.1927,32.1927,340400.0
2013-10-30 11:35:00,34.54,34.54,34.43,34.48,341800.0,32.202,32.202,32.0994,32.146,341800.0
2013-10-30 11:40:00,34.48,34.55,34.46,34.5,236400.0,32.146,32.2113,32.1274,32.1647,236400.0
2013-10-30 11:45:00,34.49,34.49,34.4,34.4,226200.0,32.1554,32.1554,32.0715,32.0715,226200.0
2013-10-30 11:50:00,34.4,34.45,34.35,34.4,266200.0,32.0715,32.1181,32.0248,32.0715,266200.0
2013-10-30 11:55:00,34.4,34.46,34.35,34.44,154400.0,32.0715,32.1274,32.0248,32.1088,154400.0
2013-10-30 12:00:00,34.43,34.52,34.41,34.52,181200.0,32.0994,32.1833,32.0808,32.1833,181200.0
2013-10-30 12:05:00,34.51,34.55,34.43,34.44,191600.0,32.174,32.2113,32.0994,32.1088,191600.0
2013-10-30 12:10:00,34.45,34.49,34.42,34.45,139400.0,32.1181,32.1554,32.0901,32.1181,139400.0
2013-10-30 12:15:00,34.44,34.46,34.38,34.4,104000.0,32.1088,32.1274,32.0528,32.0715,104000.0
2013-10-30 12:20:00,34.38,34.45,34.38,34.38,70600.0,32.0528,32.1181,32.0528,32.0528,70600.0
2013-10-30 12:25:00,34.38,34.38,34.29,34.33,258400.0,32.0528,32.0528,31.9689,32.0062,258400.0
2013-10-30 12:30:00,34.34,34.44,34.34,34.4,166000.0,32.0155,32.1088,32.0155,32.0715,166000.0
2013-10-30 12:35:00,34.4,34.41,34.38,34.4,80000.0,32.0715,32.0808,32.0528,32.0715,80000.0
2013-10-30 12:40:00,34.39,34.47,34.37,34.45,186000.0,32.0621,32.1367,32.0435,32.1181,186000.0
2013-10-30 12:45:00,34.45,34.54,34.44,34.5,304200.0,32.1181,32.202,32.1088,32.1647,304200.0
2013-10-30 12:50:00,34.5,34.55,34.47,34.53,114400.0,32.1647,32.2113,32.1367,32.1927,114400.0
2013-10-30 12:55:00,34.54,34.54,34.48,34.53,81400.0,32.202,32.202,32.146,32.1927,81400.0
2013-10-30 13:00:00,34.53,34.59,34.49,34.49,120200.0,32.1927,32.2486,32.1554,32.1554,120200.0
2013-10-30 13:05:00,34.49,34.49,34.38,34.4,122800.0,32.1554,32.1554,32.0528,32.0715,122800.0
2013-10-30 13:10:00,34.4,34.45,34.37,34.44,69600.0,32.0715,32.1181,32.0435,32.1088,69600.0
2013-10-30 13:15:00,34.44,34.47,34.41,34.47,108400.0,32.1088,32.1367,32.0808,32.1367,108400.0
2013-10-30 13:20:00,34.48,34.48,34.33,34.38,176800.0,32.146,32.146,32.0062,32.0528,176800.0
2013-10-30 13:25:00,34.37,34.41,34.33,34.34,135200.0,32.0435,32.0808,32.0062,32.0155,135200.0
2013-10-30 13:30:00,34.33,34.35,34.3,34.33,209600.0,32.0062,32.0248,31.9782,32.0062,209600.0
2013-10-30 13:35:00,34.33,34.44,34.33,34.43,96600.0,32.0062,32.1088,32.0062,32.0994,96600.0
2013-10-30 13:40:00,34.43,34.43,34.31,34.31,107400.0,32.0994,32.0994,31.9876,31.9876,107400.0
2013-10-30 13:45:00,34.31,34.31,34.24,34.27,174000.0,31.9876,31.9876,31.9223,31.9503,174000.0
2013-10-30 13:50:00,34.27,34.4,34.27,34.39,131200.0,31.9503,32.0715,31.9503,32.0621,131200.0
2013-10-30 13:55:00,34.39,34.43,34.27,34.29,70000.0,32.0621,32.0994,31.9503,31.9689,70000.0
2013-10-30 14:00:00,34.38,34.57,34.16,34.45,406600.0,32.0528,32.23,31.8477,32.1181,406600.0
2013-10-30 14:05:00,34.49,34.83,34.4,34.48,1071800.0,32.1554,32.4724,32.0715,32.146,1071800.0
2013-10-30 14:10:00,34.49,34.56,34.4,34.47,227200.0,32.1554,32.2206,32.0715,32.1367,227200.0
2013-10-30 14:15:00,34.45,34.46,33.83,33.96,688800.0,32.1181,32.1274,31.54,31.6612,688800.0
2013-10-30 14:20:00,33.93,34.1,33.85,33.92,422000.0,31.6333,31.7918,31.5587,31.624,422000.0
2013-10-30 14:25:00,33.92,33.92,33.72,33.91,488800.0,31.624,31.624,31.4375,31.6146,488800.0
2013-10-30 14:30:00,33.9,34.12,33.81,34.12,298400.0,31.6053,31.8104,31.5214,31.8104,298400.0
2013-10-30 14:35:00,34.11,34.13,33.9,33.92,384600.0,31.8011,31.8197,31.6053,31.624,384600.0
2013-10-30 14:40:00,33.92,34.05,33.7,33.7,395600.0,31.624,31.7452,31.4188,31.4188,395600.0
2013-10-30 14:45:00,33.71,33.94,33.71,33.9,381400.0,31.4282,31.6426,31.4282,31.6053,381400.0
2013-10-30 14:50:00,33.88,33.9,33.76,33.84,286400.0,31.5867,31.6053,31.4748,31.5494,286400.0
2013-10-30 14:55:00,33.82,33.99,33.82,33.95,178600.0,31.5307,31.6892,31.5307,31.6519,178600.0
2013-10-30 15:00:00,33.93,34.12,33.92,34.12,460600.0,31.6333,31.8104,31.624,31.8104,460600.0
2013-10-30 15:05:00,34.13,34.21,33.99,34.01,338400.0,31.8197,31.8943,31.6892,31.7079,338400.0
2013-10-30 15:10:00,34.0,34.01,33.87,33.9,227000.0,31.6985,31.7079,31.5773,31.6053,227000.0
2013-10-30 15:15:00,33.9,33.96,33.85,33.96,148400.0,31.6053,31.6612,31.5587,31.6612,148400.0
2013-10-30 15:20:00,33.96,34.07,33.9,34.04,578800.0,31.6612,31.7638,31.6053,31.7358,578800.0
2013-10-30 15:25:00,34.04,34.1,33.99,34.08,331000.0,31.7358,31.7918,31.6892,31.7731,331000.0
2013-10-30 15:30:00,34.08,34.19,34.07,34.17,446600.0,31.7731,31.8757,31.7638,31.857,446600.0
2013-10-30 15:35:00,34.16,34.19,34.1,34.17,287000.0,31.8477,31.8757,31.7918,31.857,287000.0
2013-10-30 15:40:00,34.16,34.24,34.13,34.23,240000.0,31.8477,31.9223,31.8197,31.913,240000.0
2013-10-30 15:45:00,34.21,34.25,34.08,34.12,308600.0,31.8943,31.9316,31.7731,31.8104,308600.0
2013-10-30 15:50:00,34.13,34.15,34.0,34.02,256000.0,31.8197,31.8384,31.6985,31.7172,256000.0
2013-10-30 15:55:00,34.01,34.08,33.93,34.01,724000.0,31.7079,31.7731,31.6333,31.7079,724000.0
2013-10-31 09:30:00,33.91,34.0,33.79,33.79,401600.0,31.6146,31.6985,31.5028,31.5028,401600.0
2013-10-31 09:35:00,33.81,34.07,33.8,34.07,477600.0,31.5214,31.7638,31.5121,31.7638,477600.0
2013-10-31 09:40:00,34.06,34.13,33.95,34.0,532200.0,31.7545,31.8197,31.6519,31.6985,532200.0
2013-10-31 09:45:00,34.02,34.25,33.98,34.0,479800.0,31.7172,31.9316,31.6799,31.6985,479800.0
2013-10-31 09:50:00,34.01,34.13,33.62,33.63,437000.0,31.7079,31.8197,31.3443,31.3536,437000.0
2013-10-31 09:55:00,33.63,33.63,33.44,33.49,725400.0,31.3536,31.3536,31.1764,31.2231,725400.0
2013-10-31 10:00:00,33.49,33.49,33.26,33.4,785400.0,31.2231,31.2231,31.0086,31.1392,785400.0
2013-10-31 10:05:00,33.39,33.41,33.23,33.4,554600.0,31.1298,31.1485,30.9807,31.1392,554600.0
2013-10-31 10:10:00,33.39,33.58,33.31,33.58,323000.0,31.1298,31.307,31.0552,31.307,323000.0
2013-10-31 10:15:00,33.58,33.59,33.39,33.43,239600.0,31.307,31.3163,31.1298,31.1671,239600.0
2013-10-31 10:20:00,33.42,33.46,33.24,33.31,376400.0,31.1578,31.1951,30.99,31.0552,376400.0
2013-10-31 10:25:00,33.31,33.43,33.3,33.32,306400.0,31.0552,31.1671,31.0459,31.0646,306400.0
2013-10-31 10:30:00,33.33,33.48,33.25,33.33,332600.0,31.0739,31.2137,30.9993,31.0739,332600.0
2013-10-31 10:35:00,33.32,33.32,33.1,33.15,564600.0,31.0646,31.0646,30.8595,30.9061,564600.0
2013-10-31 10:40:00,33.15,33.31,33.15,33.31,389600.0,30.9061,31.0552,30.9061,31.0552,389600.0
2013-10-31 10:45:00,33.31,33.45,33.28,33.41,385200.0,31.0552,31.1858,31.0273,31.1485,385200.0
2013-10-31 10:50:00,33.43,33.55,33.37,33.49,249400.0,31.1671,31.279,31.1112,31.2231,249400.0
2013-10-31 10:55:00,33.49,33.55,33.4,33.42,210000.0,31.2231,31.279,31.1392,31.1578,210000.0
2013-10-31 11:00:00,33.45,33.52,33.43,33.51,118000.0,31.1858,31.251,31.1671,31.2417,118000.0
2013-10-31 11:05:00,33.51,33.51,33.38,33.47,91400.0,31.2417,31.2417,31.1205,31.2044,91400.0
2013-10-31 11:10:00,33.47,33.55,33.45,33.47,123400.0,31.2044,31.279,31.1858,31.2044,123400.0
2013-10-31 11:15:00,33.49,33.59,33.45,33.52,234800.0,31.2231,31.3163,31.1858,31.251,234800.0
2013-10-31 11:20:00,33.53,33.68,33.52,33.67,224600.0,31.2604,31.4002,31.251,31.3909,224600.0
2013-10-31 11:25:00,33.67,33.8,33.63,33.77,534000.0,31.3909,31.5121,31.3536,31.4841,534000.0
2013-10-31 11:30:00,33.77,33.82,33.77,33.77,172200.0,31.4841,31.5307,31.4841,31.4841,172200.0
2013-10-31 11:35:00,33.77,33.88,33.76,33.84,184200.0,31.4841,31.5867,31.4748,31.5494,184200.0
2013-10-31 11:40:00,33.85,33.9,33.81,33.83,255800.0,31.5587,31.6053,31.5214,31.54,255800.0
2013-10-31 11:45:00,33.82,33.84,33.8,33.84,81600.0,31.5307,31.5494,31.5121,31.5494,81600.0
2013-10-31 11:50:00,33.85,33.88,33.83,33.86,182200.0,31.5587,31.5867,31.54,31.568,182200.0
2013-10-31 11:55:00,33.85,33.87,33.71,33.74,168400.0,31.5587,31.5773,31.4282,31.4561,168400.0
2013-10-31 12:00:00,33.74,33.77,33.71,33.74,92800.0,31.4561,31.4841,31.4282,31.4561,92800.0
2013-10-31 12:05:00,33.74,33.84,33.74,33.78,122800.0,31.4561,31.5494,31.4561,31.4934,122800.0
2013-10-31 12:10:00,33.79,33.82,33.74,33.78,81400.0,31.5028,31.5307,31.4561,31.4934,81400.0
2013-10-31 12:15:00,33.78,33.82,33.76,33.78,85000.0,31.4934,31.5307,31.4748,31.4934,85000.0
2013-10-31 12:20:00,33.79,33.82,33.77,33.8,81800.0,31.5028,31.5307,31.4841,31.5121,81800.0
2013-10-31 12:25:00,33.81,33.85,33.77,33.77,91600.0,31.5214,31.5587,31.4841,31.4841,91600.0
2013-10-31 12:30:00,33.77,33.88,33.76,33.84,163600.0,31.4841,31.5867,31.4748,31.5494,163600.0
2013-10-31 12:35:00,33.85,33.85,33.78,33.82,86000.0,31.5587,31.5587,31.4934,31.5307,86000.0
2013-10-31 12:40:00,33.81,33.9,33.8,33.9,84600.0,31.5214,31.6053,31.5121,31.6053,84600.0
2013-10-31 12:45:00,33.9,33.91,33.77,33.81,96800.0,31.6053,31.6146,31.4841,31.5214,96800.0
2013-10-31 12:50:00,33.8,33.83,33.77,33.8,97400.0,31.5121,31.54,31.4841,31.5121,97400.0
2013-10-31 12:55:00,33.81,33.81,33.76,33.76,74800.0,31.5214,31.5214,31.4748,31.4748,74800.0
2013-10-31 13:00:00,33.76,33.81,33.76,33.81,69200.0,31.4748,31.5214,31.4748,31.5214,69200.0
2013-10-31 13:05:00,33.81,33.86,33.81,33.82,77200.0,31.5214,31.568,31.5214,31.5307,77200.0
2013-10-31 13:10:00,33.82,33.85,33.8,33.82,66600.0,31.5307,31.5587,31.5121,31.5307,66600.0
2013-10-31 13:15:00,33.82,33.88,33.82,33.88,62600.0,31.5307,31.5867,31.5307,31.5867,62600.0
2013-10-31 13:20:00,33.9,33.94,33.86,33.93,122200.0,31.6053,31.6426,31.568,31.6333,122200.0
2013-10-31 13:25:00,33.93,33.98,33.9,33.95,107000.0,31.6333,31.6799,31.6053,31.6519,107000.0
2013-10-31 13:30:00,33.94,33.99,33.94,33.96,89600.0,31.6426,31.6892,31.6426,31.6612,89600.0
2013-10-31 13:35:00,33.95,33.96,33.9,33.96,51800.0,31.6519,31.6612,31.6053,31.6612,51800.0
2013-10-31 13:40:00,33.97,34.05,33.97,34.02,152400.0,31.6706,31.7452,31.6706,31.7172,152400.0
2013-10-31 13:45:00,34.02,34.07,34.01,34.06,59600.0,31.7172,31.7638,31.7079,31.7545,59600.0
2013-10-31 13:50:00,34.08,34.08,33.98,33.98,86000.0,31.7731,31.7731,31.6799,31.6799,86000.0
2013-10-31 13:55:00,33.98,34.04,33.97,34.0,123800.0,31.6799,31.7358,31.6706,31.6985,123800.0
2013-10-31 14:00:00,34.01,34.04,33.99,34.03,92400.0,31.7079,31.7358,31.6892,31.7265,92400.0
2013-10-31 14:05:00,34.05,34.05,33.95,34.02,110800.0,31.7452,31.7452,31.6519,31.7172,110800.0
2013-10-31 14:10:00,34.02,34.12,34.02,34.1,126800.0,31.7172,31.8104,31.7172,31.7918,126800.0
2013-10-31 14:15:00,34.1,34.23,34.1,34.2,266000.0,31.7918,31.913,31.7918,31.885,266000.0
2013-10-31 14:20:00,34.2,34.24,34.15,34.16,96200.0,31.885,31.9223,31.8384,31.8477,96200.0
2013-10-31 14:25:00,34.16,34.23,34.14,34.19,106800.0,31.8477,31.913,31.8291,31.8757,106800.0
2013-10-31 14:30:00,34.2,34.27,34.16,34.19,223000.0,31.885,31.9503,31.8477,31.8757,223000.0
2013-10-31 14:35:00,34.18,34.21,34.17,34.2,46800.0,31.8664,31.8943,31.857,31.885,46800.0
2013-10-31 14:40:00,34.19,34.24,34.18,34.19,45400.0,31.8757,31.9223,31.8664,31.8757,45400.0
2013-10-31 14:45:00,34.18,34.22,34.1,34.12,134600.0,31.8664,31.9036,31.7918,31.8104,134600.0
2013-10-31 14:50:00,34.13,34.14,34.04,34.04,137600.0,31.8197,31.8291,31.7358,31.7358,137600.0
2013-10-31 14:55:00,34.04,34.1,34.02,34.02,187400.0,31.7358,31.7918,31.7172,31.7172,187400.0
2013-10-31 15:00:00,34.02,34.02,33.87,33.88,216600.0,31.7172,31.7172,31.5773,31.5867,216600.0
2013-10-31 15:05:00,33.87,33.88,33.71,33.81,241200.0,31.5773,31.5867,31.4282,31.5214,241200.0
2013-10-31 15:10:00,33.8,33.84,33.75,33.79,94600.0,31.5121,31.5494,31.4655,31.5028,94600.0
2013-10-31 15:15:00,33.79,33.84,33.76,33.8,166200.0,31.5028,31.5494,31.4748,31.5121,166200.0
2013-10-31 15:20:00,33.8,33.9,33.8,33.83,130200.0,31.5121,31.6053,31.5121,31.54,130200.0
2013-10-31 15:25:00,33.82,33.83,33.65,33.65,195600.0,31.5307,31.54,31.3722,31.3722,195600.0
2013-10-31 15:30:00,33.65,33.75,33.63,33.66,186200.0,31.3722,31.4655,31.3536,31.3816,186200.0
2013-10-31 15:35:00,33.68,33.78,33.68,33.74,100800.0,31.4002,31.4934,31.4002,31.4561,100800.0
2013-10-31 15:40:00,33.74,33.76,33.67,33.7,170200.0,31.4561,31.4748,31.3909,31.4188,170200.0
2013-10-31 15:45:00,33.69,33.74,33.63,33.73,362400.0,31.4095,31.4561,31.3536,31.4468,362400.0
2013-10-31 15:50:00,33.72,33.83,33.71,33.78,486400.0,31.4375,31.54,31.4282,31.4934,486400.0
2013-10-31 15:55:00,33.78,33.79,33.35,33.43,676600.0,31.4934,31.5028,31.0925,31.1671,676600.0
2013-11-01 09:30:00,33.57,33.62,33.11,33.12,692800.0,31.2976,31.3443,30.8688,30.8781,692800.0
2013-11-01 09:35:00,33.13,33.31,33.13,33.24,452800.0,30.8874,31.0552,30.8874,30.99,452800.0
2013-11-01 09:40:00,33.23,33.59,33.23,33.52,548000.0,30.9807,31.3163,30.9807,31.251,548000.0
2013-11-01 09:45:00,33.52,33.56,33.3,33.38,580400.0,31.251,31.2883,31.0459,31.1205,580400.0
2013-11-01 09:50:00,33.37,33.53,33.35,33.52,280200.0,31.1112,31.2604,31.0925,31.251,280200.0
2013-11-01 09:55:00,33.51,33.77,33.5,33.52,744800.0,31.2417,31.4841,31.2324,31.251,744800.0
2013-11-01 10:00:00,33.54,33.56,33.22,33.22,758000.0,31.2697,31.2883,30.9713,30.9713,758000.0
2013-11-01 10:05:00,33.22,33.73,33.22,33.59,879600.0,30.9713,31.4468,30.9713,31.3163,879600.0
2013-11-01 10:10:00,33.59,33.6,33.2,33.21,488600.0,31.3163,31.3256,30.9527,30.962,488600.0
2013-11-01 10:15:00,33.2,33.26,32.92,33.04,829000.0,30.9527,31.0086,30.6916,30.8035,829000.0
2013-11-01 10:20:00,33.01,33.1,32.98,33.05,350400.0,30.7756,30.8595,30.7476,30.8128,350400.0
2013-11-01 10:25:00,33.06,33.13,32.98,33.05,585000.0,30.8222,30.8874,30.7476,30.8128,585000.0
2013-11-01 10:30:00,33.04,33.05,32.96,33.03,257600.0,30.8035,30.8128,30.7289,30.7942,257600.0
2013-11-01 10:35:00,33.02,33.09,32.88,32.95,382000.0,30.7849,30.8501,30.6544,30.7196,382000.0
2013-11-01 10:40:00,32.94,33.01,32.85,32.99,342800.0,30.7103,30.7756,30.6264,30.7569,342800.0
2013-11-01 10:45:00,33.0,33.01,32.91,32.93,184200.0,30.7662,30.7756,30.6823,30.701,184200.0
2013-11-01 10:50:00,32.93,33.01,32.93,32.99,212800.0,30.701,30.7756,30.701,30.7569,212800.0
2013-11-01 10:55:00,33.0,33.02,32.92,32.92,135600.0,30.7662,30.7849,30.6916,30.6916,135600.0
2013-11-01 11:00:00,32.92,32.93,32.72,32.74,382600.0,30.6916,30.701,30.5052,30.5238,382600.0
2013-11-01 11:05:00,32.74,32.74,32.52,32.52,540600.0,30.5238,30.5238,30.3187,30.3187,540600.0
2013-11-01 11:10:00,32.52,32.53,32.41,32.43,663000.0,30.3187,30.328,30.2162,30.2348,663000.0
2013-11-01 11:15:00,32.42,32.54,32.35,32.52,541000.0,30.2255,30.3374,30.1602,30.3187,541000.0
2013-11-01 11:20:00,32.54,32.68,32.49,32.65,412600.0,30.3374,30.4679,30.2907,30.4399,412600.0
2013-11-01 11:25:00,32.65,32.69,32.58,32.66,290000.0,30.4399,30.4772,30.3747,30.4492,290000.0
2013-11-01 11:30:00,32.66,32.69,32.6,32.69,140000.0,30.4492,30.4772,30.3933,30.4772,140000.0
2013-11-01 11:35:00,32.68,32.69,32.5,32.62,297800.0,30.4679,30.4772,30.3001,30.4119,297800.0
2013-11-01 11:40:00,32.62,32.63,32.55,32.6,118400.0,30.4119,30.4213,30.3467,30.3933,118400.0
2013-11-01 11:45:00,32.58,32.58,32.45,32.52,174600.0,30.3747,30.3747,30.2535,30.3187,174600.0
2013-11-01 11:50:00,32.52,32.55,32.44,32.46,189000.0,30.3187,30.3467,30.2441,30.2628,189000.0
2013-11-01 11:55:00,32.46,32.5,32.29,32.3,311800.0,30.2628,30.3001,30.1043,30.1136,311800.0
2013-11-01 12:00:00,32.3,32.37,32.26,32.34,433400.0,30.1136,30.1789,30.0763,30.1509,433400.0
2013-11-01 12:05:00,32.34,32.36,32.26,32.33,141600.0,30.1509,30.1695,30.0763,30.1416,141600.0
2013-11-01 12:10:00,32.34,32.38,32.25,32.26,299000.0,30.1509,30.1882,30.067,30.0763,299000.0
2013-11-01 12:15:00,32.27,32.34,32.22,32.24,314800.0,30.0856,30.1509,30.039,30.0577,314800.0
2013-11-01 12:20:00,32.24,32.45,32.23,32.44,277600.0,30.0577,30.2535,30.0483,30.2441,277600.0
2013-11-01 12:25:00,32.44,32.52,32.41,32.48,251400.0,30.2441,30.3187,30.2162,30.2814,251400.0
2013-11-01 12:30:00,32.47,32.62,32.47,32.57,183000.0,30.2721,30.4119,30.2721,30.3653,183000.0
2013-11-01 12:35:00,32.57,32.61,32.52,32.52,106200.0,30.3653,30.4026,30.3187,30.3187,106200.0
2013-11-01 12:40:00,32.52,32.55,32.47,32.52,139800.0,30.3187,30.3467,30.2721,30.3187,139800.0
2013-11-01 12:45:00,32.51,32.57,32.48,32.49,109600.0,30.3094,30.3653,30.2814,30.2907,109600.0
2013-11-01 12:50:00,32.48,32.52,32.43,32.43,121400.0,30.2814,30.3187,30.2348,30.2348,121400.0
2013-11-01 12:55:00,32.43,32.54,32.41,32.47,123600.0,30.2348,30.3374,30.2162,30.2721,123600.0
2013-11-01 13:00:00,32.48,32.54,32.44,32.45,99200.0,30.2814,30.3374,30.2441,30.2535,99200.0
2013-11-01 13:05:00,32.44,32.51,32.43,32.5,88800.0,30.2441,30.3094,30.2348,30.3001,88800.0
2013-11-01 13:10:00,32.51,32.51,32.43,32.48,77600.0,30.3094,30.3094,30.2348,30.2814,77600.0
2013-11-01 13:15:00,32.49,32.49,32.43,32.47,84200.0,30.2907,30.2907,30.2348,30.2721,84200.0
2013-11-01 13:20:00,32.46,32.52,32.44,32.51,146000.0,30.2628,30.3187,30.2441,30.3094,146000.0
2013-11-01 13:25:00,32.51,32.65,32.51,32.57,249600.0,30.3094,30.4399,30.3094,30.3653,249600.0
2013-11-01 13:30:00,32.58,32.6,32.46,32.52,173800.0,30.3747,30.3933,30.2628,30.3187,173800.0
2013-11-01 13:35:00,32.52,32.77,32.49,32.7,314800.0,30.3187,30.5518,30.2907,30.4865,314800.0
2013-11-01 13:40:00,32.71,32.75,32.65,32.68,170600.0,30.4959,30.5332,30.4399,30.4679,170600.0
2013-11-01 13:45:00,32.68,32.72,32.64,32.71,67200.0,30.4679,30.5052,30.4306,30.4959,67200.0
2013-11-01 13:50:00,32.72,32.79,32.69,32.77,157600.0,30.5052,30.5704,30.4772,30.5518,157600.0
2013-11-01 13:55:00,32.78,32.81,32.73,32.73,132600.0,30.5611,30.5891,30.5145,30.5145,132600.0
2013-11-01 14:00:00,32.73,32.85,32.73,32.85,149400.0,30.5145,30.6264,30.5145,30.6264,149400.0
2013-11-01 14:05:00,32.85,32.9,32.81,32.86,199800.0,30.6264,30.673,30.5891,30.6357,199800.0
2013-11-01 14:10:00,32.87,32.88,32.74,32.81,199800.0,30.645,30.6544,30.5238,30.5891,199800.0
2013-11-01 14:15:00,32.82,32.87,32.76,32.81,110800.0,30.5984,30.645,30.5425,30.5891,110800.0
2013-11-01 14:20:00,32.8,32.86,32.78,32.82,80600.0,30.5798,30.6357,30.5611,30.5984,80600.0
2013-11-01 14:25:00,32.82,32.85,32.77,32.77,87800.0,30.5984,30.6264,30.5518,30.5518,87800.0
2013-11-01 14:30:00,32.77,32.83,32.72,32.74,266000.0,30.5518,30.6077,30.5052,30.5238,266000.0
2013-11-01 14:35:00,32.74,32.77,32.7,32.7,135000.0,30.5238,30.5518,30.4865,30.4865,135000.0
2013-11-01 14:40:00,32.7,32.89,32.7,32.86,157600.0,30.4865,30.6637,30.4865,30.6357,157600.0
2013-11-01 14:45:00,32.86,32.93,32.85,32.87,203800.0,30.6357,30.701,30.6264,30.645,203800.0
2013-11-01 14:50:00,32.86,32.91,32.74,32.77,174600.0,30.6357,30.6823,30.5238,30.5518,174600.0
2013-11-01 14:55:00,32.79,32.79,32.57,32.57,408200.0,30.5704,30.5704,30.3653,30.3653,408200.0
2013-11-01 15:00:00,32.58,32.74,32.55,32.72,143800.0,30.3747,30.5238,30.3467,30.5052,143800.0
2013-11-01 15:05:00,32.73,32.76,32.67,32.69,155400.0,30.5145,30.5425,30.4586,30.4772,155400.0
2013-11-01 15:10:00,32.7,32.88,32.69,32.88,266200.0,30.4865,30.6544,30.4772,30.6544,266200.0
2013-11-01 15:15:00,32.89,32.89,32.68,32.69,203200.0,30.6637,30.6637,30.4679,30.4772,203200.0
2013-11-01 15:20:00,32.68,32.71,32.63,32.66,143000.0,30.4679,30.4959,30.4213,30.4492,143000.0
2013-11-01 15:25:00,32.66,32.71,32.66,32.68,68800.0,30.4492,30.4959,30.4492,30.4679,68800.0
2013-11-01 15:30:00,32.68,32.74,32.63,32.74,215200.0,30.4679,30.5238,30.4213,30.5238,215200.0
2013-11-01 15:35:00,32.74,32.77,32.69,32.71,197600.0,30.5238,30.5518,30.4772,30.4959,197600.0
2013-11-01 15:40:00,32.71,32.85,32.71,32.79,310400.0,30.4959,30.6264,30.4959,30.5704,310400.0
2013-11-01 15:45:00,32.81,33.05,32.8,33.03,612200.0,30.5891,30.8128,30.5798,30.7942,612200.0
2013-11-01 15:50:00,33.04,33.16,33.04,33.13,499400.0,30.8035,30.9154,30.8035,30.8874,499400.0
2013-11-01 15:55:00,33.13,33.2,32.91,32.92,786400.0,30.8874,30.9527,30.6823,30.6916,786400.0
2013-11-04 09:30:00,33.4,33.45,33.33,33.42,413600.0,31.1392,31.1858,31.0739,31.1578,413600.0
2013-11-04 09:35:00,33.43,33.48,33.34,33.35,466400.0,31.1671,31.2137,31.0832,31.0925,466400.0
2013-11-04 09:40:00,33.35,33.47,33.29,33.31,351000.0,31.0925,31.2044,31.0366,31.0552,351000.0
2013-11-04 09:45:00,33.32,33.35,33.23,33.27,388200.0,31.0646,31.0925,30.9807,31.018,388200.0
2013-11-04 09:50:00,33.27,33.34,33.23,33.3,257400.0,31.018,31.0832,30.9807,31.0459,257400.0
2013-11-04 09:55:00,33.29,33.3,33.12,33.26,520800.0,31.0366,31.0459,30.8781,31.0086,520800.0
2013-11-04 10:00:00,33.26,33.3,33.15,33.3,286600.0,31.0086,31.0459,30.9061,31.0459,286600.0
2013-11-04 10:05:00,33.31,33.34,33.19,33.23,174200.0,31.0552,31.0832,30.9434,30.9807,174200.0
2013-11-04 10:10:00,33.21,33.37,33.16,33.28,240000.0,30.962,31.1112,30.9154,31.0273,240000.0
2013-11-04 10:15:00,33.28,33.37,33.27,33.37,87600.0,31.0273,31.1112,31.018,31.1112,87600.0
2013-11-04 10:20:00,33.36,33.45,33.33,33.38,292000.0,31.1019,31.1858,31.0739,31.1205,292000.0
2013-11-04 10:25:00,33.38,33.47,33.36,33.46,266600.0,31.1205,31.2044,31.1019,31.1951,266600.0
2013-11-04 10:30:00,33.46,33.54,33.44,33.52,281600.0,31.1951,31.2697,31.1764,31.251,281600.0
2013-11-04 10:35:00,33.52,33.64,33.52,33.6,365400.0,31.251,31.3629,31.251,31.3256,365400.0
2013-11-04 10:40:00,33.62,33.69,33.59,33.68,184400.0,31.3443,31.4095,31.3163,31.4002,184400.0
2013-11-04 10:45:00,33.68,33.79,33.68,33.77,408400.0,31.4002,31.5028,31.4002,31.4841,408400.0
2013-11-04 10:50:00,33.77,33.79,33.61,33.63,478000.0,31.4841,31.5028,31.3349,31.3536,478000.0
2013-11-04 10:55:00,33.63,33.66,33.52,33.52,173800.0,31.3536,31.3816,31.251,31.251,173800.0
2013-11-04 11:00:00,33.52,33.56,33.46,33.49,211200.0,31.251,31.2883,31.1951,31.2231,211200.0
2013-11-04 11:05:00,33.48,33.55,33.47,33.48,116400.0,31.2137,31.279,31.2044,31.2137,116400.0
2013-11-04 11:10:00,33.47,33.6,33.43,33.54,196400.0,31.2044,31.3256,31.1671,31.2697,196400.0
2013-11-04 11:15:00,33.54,33.59,33.47,33.57,124400.0,31.2697,31.3163,31.2044,31.2976,124400.0
2013-11-04 11:20:00,33.55,33.63,33.5,33.63,120600.0,31.279,31.3536,31.2324,31.3536,120600.0
2013-11-04 11:25:00,33.63,33.63,33.57,33.6,114400.0,31.3536,31.3536,31.2976,31.3256,114400.0
2013-11-04 11:30:00,33.6,33.65,33.58,33.61,100000.0,31.3256,31.3722,31.307,31.3349,100000.0
2013-11-04 11:35:00,33.61,33.72,33.61,33.72,94600.0,31.3349,31.4375,31.3349,31.4375,94600.0
2013-11-04 11:40:00,33.73,33.77,33.69,33.73,161800.0,31.4468,31.4841,31.4095,31.4468,161800.0
2013-11-04 11:45:00,33.73,33.74,33.66,33.71,143400.0,31.4468,31.4561,31.3816,31.4282,143400.0
2013-11-04 11:50:00,33.72,33.77,33.71,33.76,117800.0,31.4375,31.4841,31.4282,31.4748,117800.0
2013-11-04 11:55:00,33.77,33.79,33.73,33.74,149800.0,31.4841,31.5028,31.4468,31.4561,149800.0
2013-11-04 12:00:00,33.75,33.78,33.71,33.73,107000.0,31.4655,31.4934,31.4282,31.4468,107000.0
2013-11-04 12:05:00,33.72,33.73,33.68,33.7,99800.0,31.4375,31.4468,31.4002,31.4188,99800.0
2013-11-04 12:10:00,33.7,33.72,33.66,33.66,106600.0,31.4188,31.4375,31.3816,31.3816,106600.0
2013-11-04 12:15:00,33.65,33.68,33.63,33.65,95800.0,31.3722,31.4002,31.3536,31.3722,95800.0
2013-11-04 12:20:00,33.65,33.74,33.64,33.74,113000.0,31.3722,31.4561,31.3629,31.4561,113000.0
2013-11-04 12:25:00,33.73,33.79,33.71,33.79,180200.0,31.4468,31.5028,31.4282,31.5028,180200.0
2013-11-04 12:30:00,33.79,33.81,33.74,33.81,289600.0,31.5028,31.5214,31.4561,31.5214,289600.0
2013-11-04 12:35:00,33.81,33.84,33.77,33.84,142000.0,31.5214,31.5494,31.4841,31.5494,142000.0
2013-11-04 12:40:00,33.82,33.87,33.81,33.85,70000.0,31.5307,31.5773,31.5214,31.5587,70000.0
2013-11-04 12:45:00,33.85,33.88,33.82,33.84,84400.0,31.5587,31.5867,31.5307,31.5494,84400.0
2013-11-04 12:50:00,33.84,33.85,33.82,33.84,56600.0,31.5494,31.5587,31.5307,31.5494,56600.0
2013-11-04 12:55:00,33.85,33.87,33.75,33.76,110000.0,31.5587,31.5773,31.4655,31.4748,110000.0
2013-11-04 13:00:00,33.76,33.83,33.74,33.8,63200.0,31.4748,31.54,31.4561,31.5121,63200.0
2013-11-04 13:05:00,33.77,33.84,33.77,33.81,52200.0,31.4841,31.5494,31.4841,31.5214,52200.0
2013-11-04 13:10:00,33.81,33.82,33.77,33.79,76800.0,31.5214,31.5307,31.4841,31.5028,76800.0
2013-11-04 13:15:00,33.78,33.81,33.77,33.79,54000.0,31.4934,31.5214,31.4841,31.5028,54000.0
2013-11-04 13:20:00,33.8,33.82,33.79,33.81,42200.0,31.5121,31.5307,31.5028,31.5214,42200.0
2013-11-04 13:25:00,33.82,33.89,33.81,33.87,91200.0,31.5307,31.596,31.5214,31.5773,91200.0
2013-11-04 13:30:00,33.87,33.9,33.82,33.85,92200.0,31.5773,31.6053,31.5307,31.5587,92200.0
2013-11-04 13:35:00,33.85,33.87,33.83,33.85,52600.0,31.5587,31.5773,31.54,31.5587,52600.0
2013-11-04 13:40:00,33.85,33.9,33.84,33.87,65000.0,31.5587,31.6053,31.5494,31.5773,65000.0
2013-11-04 13:45:00,33.88,33.92,33.83,33.87,75200.0,31.5867,31.624,31.54,31.5773,75200.0
2013-11-04 13:50:00,33.87,33.9,33.86,33.88,43200.0,31.5773,31.6053,31.568,31.5867,43200.0
2013-11-04 13:55:00,33.88,33.92,33.88,33.92,56600.0,31.5867,31.624,31.5867,31.624,56600.0
2013-11-04 14:00:00,33.92,34.0,33.91,33.96,233200.0,31.624,31.6985,31.6146,31.6612,233200.0
2013-11-04 14:05:00,33.96,34.02,33.94,34.02,113600.0,31.6612,31.7172,31.6426,31.7172,113600.0
2013-11-04 14:10:00,34.02,34.02,33.96,33.97,70000.0,31.7172,31.7172,31.6612,31.6706,70000.0
2013-11-04 14:15:00,33.97,33.99,33.95,33.97,78200.0,31.6706,31.6892,31.6519,31.6706,78200.0
2013-11-04 14:20:00,33.98,34.03,33.97,34.03,114000.0,31.6799,31.7265,31.6706,31.7265,114000.0
2013-11-04 14:25:00,34.03,34.08,34.03,34.07,215600.0,31.7265,31.7731,31.7265,31.7638,215600.0
2013-11-04 14:30:00,34.08,34.1,34.06,34.08,208800.0,31.7731,31.7918,31.7545,31.7731,208800.0
2013-11-04 14:35:00,34.08,34.1,34.05,34.09,85000.0,31.7731,31.7918,31.7452,31.7824,85000.0
2013-11-04 14:40:00,34.09,34.13,34.07,34.13,134200.0,31.7824,31.8197,31.7638,31.8197,134200.0
2013-11-04 14:45:00,34.13,34.14,34.06,34.06,107600.0,31.8197,31.8291,31.7545,31.7545,107600.0
2013-11-04 14:50:00,34.07,34.15,34.07,34.1,82200.0,31.7638,31.8384,31.7638,31.7918,82200.0
2013-11-04 14:55:00,34.1,34.1,34.02,34.04,73600.0,31.7918,31.7918,31.7172,31.7358,73600.0
2013-11-04 15:00:00,34.04,34.08,34.02,34.06,73800.0,31.7358,31.7731,31.7172,31.7545,73800.0
2013-11-04 15:05:00,34.07,34.07,33.98,34.01,128400.0,31.7638,31.7638,31.6799,31.7079,128400.0
2013-11-04 15:10:00,34.01,34.03,33.99,34.0,62800.0,31.7079,31.7265,31.6892,31.6985,62800.0
2013-11-04 15:15:00,33.99,34.02,33.99,34.0,163200.0,31.6892,31.7172,31.6892,31.6985,163200.0
2013-11-04 15:20:00,33.99,34.01,33.94,33.99,129600.0,31.6892,31.7079,31.6426,31.6892,129600.0
2013-11-04 15:25:00,33.99,34.01,33.97,33.99,121400.0,31.6892,31.7079,31.6706,31.6892,121400.0
2013-11-04 15:30:00,33.99,33.99,33.91,33.95,129600.0,31.6892,31.6892,31.6146,31.6519,129600.0
2013-11-04 15:35:00,33.95,34.06,33.95,34.02,187000.0,31.6519,31.7545,31.6519,31.7172,187000.0
2013-11-04 15:40:00,34.03,34.05,33.97,34.05,160800.0,31.7265,31.7452,31.6706,31.7452,160800.0
2013-11-04 15:45:00,34.05,34.05,33.99,34.04,194200.0,31.7452,31.7452,31.6892,31.7358,194200.0
2013-11-04 15:50:00,34.04,34.15,34.04,34.13,563600.0,31.7358,31.8384,31.7358,31.8197,563600.0
2013-11-04 15:55:00,34.13,34.22,34.05,34.1,763800.0,31.8197,31.9036,31.7452,31.7918,763800.0
2013-11-05 09:30:00,33.68,33.75,33.52,33.61,422400.0,31.4002,31.4655,31.251,31.3349,422400.0
2013-11-05 09:35:00,33.61,33.71,33.55,33.59,455400.0,31.3349,31.4282,31.279,31.3163,455400.0
2013-11-05 09:40:00,33.59,33.6,33.42,33.44,622800.0,31.3163,31.3256,31.1578,31.1764,622800.0
2013-11-05 09:45:00,33.44,33.46,33.26,33.32,742200.0,31.1764,31.1951,31.0086,31.0646,742200.0
2013-11-05 09:50:00,33.3,33.32,33.2,33.26,366800.0,31.0459,31.0646,30.9527,31.0086,366800.0
2013-11-05 09:55:00,33.26,33.33,33.18,33.26,302200.0,31.0086,31.0739,30.934,31.0086,302200.0
2013-11-05 10:00:00,33.26,33.48,33.06,33.46,747000.0,31.0086,31.2137,30.8222,31.1951,747000.0
2013-11-05 10:05:00,33.45,33.65,33.4,33.5,898400.0,31.1858,31.3722,31.1392,31.2324,898400.0
2013-11-05 10:10:00,33.51,33.58,33.38,33.4,348200.0,31.2417,31.307,31.1205,31.1392,348200.0
2013-11-05 10:15:00,33.4,33.5,33.38,33.43,151600.0,31.1392,31.2324,31.1205,31.1671,151600.0
2013-11-05 10:20:00,33.43,33.55,33.38,33.52,124000.0,31.1671,31.279,31.1205,31.251,124000.0
2013-11-05 10:25:00,33.54,33.64,33.5,33.58,232800.0,31.2697,31.3629,31.2324,31.307,232800.0
2013-11-05 10:30:00,33.59,33.73,33.59,33.69,324200.0,31.3163,31.4468,31.3163,31.4095,324200.0
2013-11-05 10:35:00,33.68,33.75,33.67,33.74,212400.0,31.4002,31.4655,31.3909,31.4561,212400.0
2013-11-05 10:40:00,33.74,33.9,33.74,33.82,335800.0,31.4561,31.6053,31.4561,31.5307,335800.0
2013-11-05 10:45:00,33.83,33.84,33.74,33.81,174400.0,31.54,31.5494,31.4561,31.5214,174400.0
2013-11-05 10:50:00,33.83,33.88,33.73,33.81,311800.0,31.54,31.5867,31.4468,31.5214,311800.0
2013-11-05 10:55:00,33.82,33.86,33.67,33.68,281400.0,31.5307,31.568,31.3909,31.4002,281400.0
2013-11-05 11:00:00,33.68,33.76,33.66,33.72,156200.0,31.4002,31.4748,31.3816,31.4375,156200.0
2013-11-05 11:05:00,33.74,33.74,33.63,33.65,75800.0,31.4561,31.4561,31.3536,31.3722,75800.0
2013-11-05 11:10:00,33.65,33.69,33.48,33.49,317400.0,31.3722,31.4095,31.2137,31.2231,317400.0
2013-11-05 11:15:00,33.49,33.58,33.48,33.58,127600.0,31.2231,31.307,31.2137,31.307,127600.0
2013-11-05 11:20:00,33.59,33.59,33.47,33.56,75200.0,31.3163,31.3163,31.2044,31.2883,75200.0
2013-11-05 11:25:00,33.56,33.59,33.52,33.52,59600.0,31.2883,31.3163,31.251,31.251,59600.0
2013-11-05 11:30:00,33.55,33.6,33.54,33.58,76200.0,31.279,31.3256,31.2697,31.307,76200.0
2013-11-05 11:35:00,33.57,33.65,33.56,33.6,132400.0,31.2976,31.3722,31.2883,31.3256,132400.0
2013-11-05 11:40:00,33.6,33.63,33.55,33.63,94400.0,31.3256,31.3536,31.279,31.3536,94400.0
2013-11-05 11:45:00,33.64,33.67,33.59,33.67,76800.0,31.3629,31.3909,31.3163,31.3909,76800.0
2013-11-05 11:50:00,33.67,33.77,33.67,33.72,201800.0,31.3909,31.4841,31.3909,31.4375,201800.0
2013-11-05 11:55:00,33.72,33.77,33.71,33.73,68000.0,31.4375,31.4841,31.4282,31.4468,68000.0
2013-11-05 12:00:00,33.72,33.81,33.71,33.8,105400.0,31.4375,31.5214,31.4282,31.5121,105400.0
2013-11-05 12:05:00,33.8,33.83,33.75,33.76,104400.0,31.5121,31.54,31.4655,31.4748,104400.0
2013-11-05 12:10:00,33.76,33.83,33.76,33.81,118600.0,31.4748,31.54,31.4748,31.5214,118600.0
2013-11-05 12:15:00,33.81,33.88,33.77,33.88,115400.0,31.5214,31.5867,31.4841,31.5867,115400.0
2013-11-05 12:20:00,33.88,34.04,33.88,33.97,382600.0,31.5867,31.7358,31.5867,31.6706,382600.0
2013-11-05 12:25:00,33.97,34.02,33.96,33.98,82600.0,31.6706,31.7172,31.6612,31.6799,82600.0
2013-11-05 12:30:00,33.99,34.0,33.88,33.89,130000.0,31.6892,31.6985,31.5867,31.596,130000.0
2013-11-05 12:35:00,33.89,33.94,33.85,33.94,87000.0,31.596,31.6426,31.5587,31.6426,87000.0
2013-11-05 12:40:00,33.94,33.99,33.91,33.95,127200.0,31.6426,31.6892,31.6146,31.6519,127200.0
2013-11-05 12:45:00,33.93,33.95,33.86,33.88,79800.0,31.6333,31.6519,31.568,31.5867,79800.0
2013-11-05 12:50:00,33.88,33.9,33.85,33.85,76200.0,31.5867,31.6053,31.5587,31.5587,76200.0
2013-11-05 12:55:00,33.86,33.9,33.8,33.81,110200.0,31.568,31.6053,31.5121,31.5214,110200.0
2013-11-05 13:00:00,33.83,33.91,33.83,33.87,78200.0,31.54,31.6146,31.54,31.5773,78200.0
2013-11-05 13:05:00,33.87,33.91,33.85,33.87,79600.0,31.5773,31.6146,31.5587,31.5773,79600.0
2013-11-05 13:10:00,33.85,33.9,33.85,33.87,51800.0,31.5587,31.6053,31.5587,31.5773,51800.0
2013-11-05 13:15:00,33.88,33.91,33.85,33.87,51000.0,31.5867,31.6146,31.5587,31.5773,51000.0
2013-11-05 13:20:00,33.88,33.9,33.84,33.88,101800.0,31.5867,31.6053,31.5494,31.5867,101800.0
2013-11-05 13:25:00,33.88,33.9,33.86,33.89,61600.0,31.5867,31.6053,31.568,31.596,61600.0
2013-11-05 13:30:00,33.9,33.96,33.89,33.94,99600.0,31.6053,31.6612,31.596,31.6426,99600.0
2013-11-05 13:35:00,33.95,33.98,33.82,33.82,137200.0,31.6519,31.6799,31.5307,31.5307,137200.0
2013-11-05 13:40:00,33.82,33.85,33.79,33.82,85400.0,31.5307,31.5587,31.5028,31.5307,85400.0
2013-11-05 13:45:00,33.82,33.82,33.77,33.77,59200.0,31.5307,31.5307,31.4841,31.4841,59200.0
2013-11-05 13:50:00,33.76,33.76,33.65,33.66,149800.0,31.4748,31.4748,31.3722,31.3816,149800.0
2013-11-05 13:55:00,33.66,33.7,33.62,33.63,175600.0,31.3816,31.4188,31.3443,31.3536,175600.0
2013-11-05 14:00:00,33.63,33.71,33.58,33.7,157000.0,31.3536,31.4282,31.307,31.4188,157000.0
2013-11-05 14:05:00,33.7,33.71,33.61,33.65,121800.0,31.4188,31.4282,31.3349,31.3722,121800.0
2013-11-05 14:10:00,33.67,33.74,33.65,33.73,88400.0,31.3909,31.4561,31.3722,31.4468,88400.0
2013-11-05 14:15:00,33.73,33.76,33.71,33.72,78200.0,31.4468,31.4748,31.4282,31.4375,78200.0
2013-11-05 14:20:00,33.73,33.87,33.73,33.87,123000.0,31.4468,31.5773,31.4468,31.5773,123000.0
2013-11-05 14:25:00,33.87,33.91,33.85,33.86,100600.0,31.5773,31.6146,31.5587,31.568,100600.0
2013-11-05 14:30:00,33.87,33.96,33.86,33.96,135600.0,31.5773,31.6612,31.568,31.6612,135600.0
2013-11-05 14:35:00,33.96,33.97,33.88,33.88,77200.0,31.6612,31.6706,31.5867,31.5867,77200.0
2013-11-05 14:40:00,33.9,33.93,33.87,33.92,40600.0,31.6053,31.6333,31.5773,31.624,40600.0
2013-11-05 14:45:00,33.89,33.9,33.84,33.84,80200.0,31.596,31.6053,31.5494,31.5494,80200.0
2013-11-05 14:50:00,33.85,33.9,33.82,33.82,71800.0,31.5587,31.6053,31.5307,31.5307,71800.0
2013-11-05 14:55:00,33.82,33.88,33.82,33.85,103600.0,31.5307,31.5867,31.5307,31.5587,103600.0
2013-11-05 15:00:00,33.85,33.93,33.83,33.88,127400.0,31.5587,31.6333,31.54,31.5867,127400.0
2013-11-05 15:05:00,33.88,33.96,33.88,33.92,115200.0,31.5867,31.6612,31.5867,31.624,115200.0
2013-11-05 15:10:00,33.92,33.94,33.84,33.88,175400.0,31.624,31.6426,31.5494,31.5867,175400.0
2013-11-05 15:15:00,33.88,33.93,33.87,33.92,110200.0,31.5867,31.6333,31.5773,31.624,110200.0
2013-11-05 15:20:00,33.92,33.95,33.74,33.77,198000.0,31.624,31.6519,31.4561,31.4841,198000.0
2013-11-05 15:25:00,33.78,33.82,33.74,33.79,125600.0,31.4934,31.5307,31.4561,31.5028,125600.0
2013-11-05 15:30:00,33.78,33.89,33.78,33.85,69600.0,31.4934,31.596,31.4934,31.5587,69600.0
2013-11-05 15:35:00,33.85,33.88,33.77,33.85,58200.0,31.5587,31.5867,31.4841,31.5587,58200.0
2013-11-05 15:40:00,33.86,33.93,33.79,33.83,161400.0,31.568,31.6333,31.5028,31.54,161400.0
2013-11-05 15:45:00,33.83,33.93,33.8,33.81,168400.0,31.54,31.6333,31.5121,31.5214,168400.0
2013-11-05 15:50:00,33.82,33.9,33.81,33.89,128600.0,31.5307,31.6053,31.5214,31.596,128600.0
2013-11-05 15:55:00,33.9,33.91,33.72,33.76,341600.0,31.6053,31.6146,31.4375,31.4748,341600.0
2013-11-06 09:30:00,34.38,34.44,34.04,34.12,603800.0,32.0528,32.1088,31.7358,31.8104,603800.0
2013-11-06 09:35:00,34.12,34.28,34.1,34.24,379400.0,31.8104,31.9596,31.7918,31.9223,379400.0
2013-11-06 09:40:00,34.23,34.23,34.1,34.17,303200.0,31.913,31.913,31.7918,31.857,303200.0
2013-11-06 09:45:00,34.17,34.27,34.04,34.24,544600.0,31.857,31.9503,31.7358,31.9223,544600.0
2013-11-06 09:50:00,34.24,34.33,34.22,34.29,319800.0,31.9223,32.0062,31.9036,31.9689,319800.0
2013-11-06 09:55:00,34.29,34.37,34.18,34.18,400200.0,31.9689,32.0435,31.8664,31.8664,400200.0
2013-11-06 10:00:00,34.16,34.19,34.06,34.14,288800.0,31.8477,31.8757,31.7545,31.8291,288800.0
2013-11-06 10:05:00,34.15,34.16,33.93,33.98,516000.0,31.8384,31.8477,31.6333,31.6799,516000.0
2013-11-06 10:10:00,33.96,34.07,33.92,33.99,438600.0,31.6612,31.7638,31.624,31.6892,438600.0
2013-11-06 10:15:00,33.97,33.99,33.83,33.87,335600.0,31.6706,31.6892,31.54,31.5773,335600.0
2013-11-06 10:20:00,33.86,33.92,33.77,33.88,235000.0,31.568,31.624,31.4841,31.5867,235000.0
2013-11-06 10:25:00,33.87,33.89,33.67,33.69,405400.0,31.5773,31.596,31.3909,31.4095,405400.0
2013-11-06 10:30:00,33.69,33.73,33.51,33.65,473400.0,31.4095,31.4468,31.2417,31.3722,473400.0
2013-11-06 10:35:00,33.63,33.7,33.58,33.65,216800.0,31.3536,31.4188,31.307,31.3722,216800.0
2013-11-06 10:40:00,33.64,33.66,33.57,33.57,226800.0,31.3629,31.3816,31.2976,31.2976,226800.0
2013-11-06 10:45:00,33.57,33.63,33.52,33.54,175000.0,31.2976,31.3536,31.251,31.2697,175000.0
2013-11-06 10:50:00,33.54,33.56,33.26,33.26,475200.0,31.2697,31.2883,31.0086,31.0086,475200.0
2013-11-06 10:55:00,33.26,33.37,33.24,33.35,257000.0,31.0086,31.1112,30.99,31.0925,257000.0
2013-11-06 11:00:00,33.34,33.34,33.1,33.15,455800.0,31.0832,31.0832,30.8595,30.9061,455800.0
2013-11-06 11:05:00,33.15,33.27,33.1,33.19,459000.0,30.9061,31.018,30.8595,30.9434,459000.0
2013-11-06 11:10:00,33.19,33.34,33.19,33.33,285000.0,30.9434,31.0832,30.9434,31.0739,285000.0
2013-11-06 11:15:00,33.33,33.37,33.3,33.35,280400.0,31.0739,31.1112,31.0459,31.0925,280400.0
2013-11-06 11:20:00,33.35,33.42,33.32,33.39,289600.0,31.0925,31.1578,31.0646,31.1298,289600.0
2013-11-06 11:25:00,33.38,33.43,33.35,33.37,272400.0,31.1205,31.1671,31.0925,31.1112,272400.0
2013-11-06 11:30:00,33.36,33.38,33.32,33.37,213800.0,31.1019,31.1205,31.0646,31.1112,213800.0
2013-11-06 11:35:00,33.37,33.4,33.27,33.27,202800.0,31.1112,31.1392,31.018,31.018,202800.0
2013-11-06 11:40:00,33.26,33.27,33.2,33.26,254200.0,31.0086,31.018,30.9527,31.0086,254200.0
2013-11-06 11:45:00,33.26,33.4,33.22,33.38,169800.0,31.0086,31.1392,30.9713,31.1205,169800.0
2013-11-06 11:50:00,33.39,33.53,33.38,33.48,368600.0,31.1298,31.2604,31.1205,31.2137,368600.0
2013-11-06 11:55:00,33.48,33.51,33.41,33.41,246600.0,31.2137,31.2417,31.1485,31.1485,246600.0
2013-11-06 12:00:00,33.41,33.49,33.41,33.49,109800.0,31.1485,31.2231,31.1485,31.2231,109800.0
2013-11-06 12:05:00,33.48,33.51,33.46,33.47,93200.0,31.2137,31.2417,31.1951,31.2044,93200.0
2013-11-06 12:10:00,33.47,33.49,33.39,33.41,108400.0,31.2044,31.2231,31.1298,31.1485,108400.0
2013-11-06 12:15:00,33.41,33.41,33.34,33.37,105000.0,31.1485,31.1485,31.0832,31.1112,105000.0
2013-11-06 12:20:00,33.36,33.48,33.36,33.46,125600.0,31.1019,31.2137,31.1019,31.1951,125600.0
2013-11-06 12:25:00,33.46,33.46,33.39,33.42,128800.0,31.1951,31.1951,31.1298,31.1578,128800.0
2013-11-06 12:30:00,33.42,33.49,33.41,33.47,129800.0,31.1578,31.2231,31.1485,31.2044,129800.0
2013-11-06 12:35:00,33.47,33.57,33.44,33.51,213800.0,31.2044,31.2976,31.1764,31.2417,213800.0
2013-11-06 12:40:00,33.52,33.54,33.46,33.47,48400.0,31.251,31.2697,31.1951,31.2044,48400.0
2013-11-06 12:45:00,33.47,33.54,33.47,33.51,150600.0,31.2044,31.2697,31.2044,31.2417,150600.0
2013-11-06 12:50:00,33.52,33.55,33.49,33.54,68200.0,31.251,31.279,31.2231,31.2697,68200.0
2013-11-06 12:55:00,33.55,33.58,33.44,33.44,199600.0,31.279,31.307,31.1764,31.1764,199600.0
2013-11-06 13:00:00,33.44,33.44,33.27,33.27,273200.0,31.1764,31.1764,31.018,31.018,273200.0
2013-11-06 13:05:00,33.28,33.4,33.28,33.38,87800.0,31.0273,31.1392,31.0273,31.1205,87800.0
2013-11-06 13:10:00,33.37,33.4,33.34,33.35,64600.0,31.1112,31.1392,31.0832,31.0925,64600.0
2013-11-06 13:15:00,33.35,33.36,33.31,33.34,84600.0,31.0925,31.1019,31.0552,31.0832,84600.0
2013-11-06 13:20:00,33.34,33.37,33.25,33.31,107000.0,31.0832,31.1112,30.9993,31.0552,107000.0
2013-11-06 13:25:00,33.31,33.49,33.31,33.45,280000.0,31.0552,31.2231,31.0552,31.1858,280000.0
2013-11-06 13:30:00,33.46,33.52,33.44,33.44,80600.0,31.1951,31.251,31.1764,31.1764,80600.0
2013-11-06 13:35:00,33.43,33.45,33.41,33.41,162000.0,31.1671,31.1858,31.1485,31.1485,162000.0
2013-11-06 13:40:00,33.41,33.46,33.4,33.44,118600.0,31.1485,31.1951,31.1392,31.1764,118600.0
2013-11-06 13:45:00,33.44,33.44,33.4,33.43,33600.0,31.1764,31.1764,31.1392,31.1671,33600.0
2013-11-06 13:50:00,33.43,33.46,33.32,33.32,65800.0,31.1671,31.1951,31.0646,31.0646,65800.0
2013-11-06 13:55:00,33.32,33.35,33.3,33.33,83200.0,31.0646,31.0925,31.0459,31.0739,83200.0
2013-11-06 14:00:00,33.34,33.39,33.34,33.35,64000.0,31.0832,31.1298,31.0832,31.0925,64000.0
2013-11-06 14:05:00,33.37,33.37,33.23,33.29,121000.0,31.1112,31.1112,30.9807,31.0366,121000.0
2013-11-06 14:10:00,33.27,33.34,33.26,33.33,55000.0,31.018,31.0832,31.0086,31.0739,55000.0
2013-11-06 14:15:00,33.31,33.31,33.24,33.26,73200.0,31.0552,31.0552,30.99,31.0086,73200.0
2013-11-06 14:20:00,33.26,33.28,33.21,33.22,78600.0,31.0086,31.0273,30.962,30.9713,78600.0
2013-11-06 14:25:00,33.21,33.32,33.21,33.27,99800.0,30.962,31.0646,30.962,31.018,99800.0
2013-11-06 14:30:00,33.27,33.35,33.24,33.29,103200.0,31.018,31.0925,30.99,31.0366,103200.0
2013-11-06 14:35:00,33.31,33.31,33.27,33.28,22600.0,31.0552,31.0552,31.018,31.0273,22600.0
2013-11-06 14:40:00,33.29,33.33,33.26,33.31,122200.0,31.0366,31.0739,31.0086,31.0552,122200.0
2013-11-06 14:45:00,33.31,33.32,33.25,33.3,106800.0,31.0552,31.0646,30.9993,31.0459,106800.0
2013-11-06 14:50:00,33.31,33.34,33.28,33.33,91400.0,31.0552,31.0832,31.0273,31.0739,91400.0
2013-11-06 14:55:00,33.34,33.35,33.31,33.32,58200.0,31.0832,31.0925,31.0552,31.0646,58200.0
2013-11-06 15:00:00,33.32,33.34,33.29,33.32,79000.0,31.0646,31.0832,31.0366,31.0646,79000.0
2013-11-06 15:05:00,33.32,33.32,33.29,33.3,66000.0,31.0646,31.0646,31.0366,31.0459,66000.0
2013-11-06 15:10:00,33.3,33.3,33.25,33.26,232800.0,31.0459,31.0459,30.9993,31.0086,232800.0
2013-11-06 15:15:00,33.27,33.35,33.26,33.33,111600.0,31.018,31.0925,31.0086,31.0739,111600.0
2013-11-06 15:20:00,33.33,33.43,33.3,33.41,187800.0,31.0739,31.1671,31.0459,31.1485,187800.0
2013-11-06 15:25:00,33.41,33.44,33.27,33.32,270600.0,31.1485,31.1764,31.018,31.0646,270600.0
2013-11-06 15:30:00,33.33,33.34,33.21,33.27,237000.0,31.0739,31.0832,30.962,31.018,237000.0
2013-11-06 15:35:00,33.27,33.3,33.2,33.3,115000.0,31.018,31.0459,30.9527,31.0459,115000.0
2013-11-06 15:40:00,33.29,33.29,33.23,33.27,125800.0,31.0366,31.0366,30.9807,31.018,125800.0
2013-11-06 15:45:00,33.25,33.29,33.24,33.26,137600.0,30.9993,31.0366,30.99,31.0086,137600.0
2013-11-06 15:50:00,33.25,33.33,33.24,33.3,461400.0,30.9993,31.0739,30.99,31.0459,461400.0
2013-11-06 15:55:00,33.29,33.36,33.25,33.26,394000.0,31.0366,31.1019,30.9993,31.0086,394000.0
2013-11-07 09:30:00,33.74,33.77,33.52,33.57,348200.0,31.4561,31.4841,31.251,31.2976,348200.0
2013-11-07 09:35:00,33.57,33.73,33.49,33.72,507600.0,31.2976,31.4468,31.2231,31.4375,507600.0
2013-11-07 09:40:00,33.72,33.86,33.69,33.85,495400.0,31.4375,31.568,31.4095,31.5587,495400.0
2013-11-07 09:45:00,33.85,33.9,33.63,33.64,455200.0,31.5587,31.6053,31.3536,31.3629,455200.0
2013-11-07 09:50:00,33.63,33.68,33.38,33.41,445400.0,31.3536,31.4002,31.1205,31.1485,445400.0
2013-11-07 09:55:00,33.39,33.39,33.21,33.25,504200.0,31.1298,31.1298,30.962,30.9993,504200.0
2013-11-07 10:00:00,33.27,33.36,33.11,33.29,608800.0,31.018,31.1019,30.8688,31.0366,608800.0
2013-11-07 10:05:00,33.3,33.31,32.99,32.99,583000.0,31.0459,31.0552,30.7569,30.7569,583000.0
2013-11-07 10:10:00,32.99,32.99,32.72,32.8,794000.0,30.7569,30.7569,30.5052,30.5798,794000.0
2013-11-07 10:15:00,32.79,32.81,32.49,32.5,598200.0,30.5704,30.5891,30.2907,30.3001,598200.0
2013-11-07 10:20:00,32.49,32.69,32.41,32.6,565800.0,30.2907,30.4772,30.2162,30.3933,565800.0
2013-11-07 10:25:00,32.6,32.71,32.54,32.58,405200.0,30.3933,30.4959,30.3374,30.3747,405200.0
2013-11-07 10:30:00,32.58,32.58,32.24,32.24,795800.0,30.3747,30.3747,30.0577,30.0577,795800.0
2013-11-07 10:35:00,32.24,32.3,32.15,32.27,721600.0,30.0577,30.1136,29.9738,30.0856,721600.0
2013-11-07 10:40:00,32.28,32.57,32.23,32.46,756800.0,30.095,30.3653,30.0483,30.2628,756800.0
2013-11-07 10:45:00,32.46,32.59,32.38,32.52,389600.0,30.2628,30.384,30.1882,30.3187,389600.0
2013-11-07 10:50:00,32.53,32.65,32.49,32.6,401600.0,30.328,30.4399,30.2907,30.3933,401600.0
2013-11-07 10:55:00,32.6,32.63,32.47,32.49,406600.0,30.3933,30.4213,30.2721,30.2907,406600.0
2013-11-07 11:00:00,32.48,32.55,32.39,32.44,404000.0,30.2814,30.3467,30.1975,30.2441,404000.0
2013-11-07 11:05:00,32.44,32.57,32.33,32.35,448200.0,30.2441,30.3653,30.1416,30.1602,448200.0
2013-11-07 11:10:00,32.34,32.4,32.23,32.24,384400.0,30.1509,30.2068,30.0483,30.0577,384400.0
2013-11-07 11:15:00,32.25,32.26,32.06,32.1,661800.0,30.067,30.0763,29.8899,29.9271,661800.0
2013-11-07 11:20:00,32.09,32.2,32.04,32.17,396000.0,29.9178,30.0204,29.8712,29.9924,396000.0
2013-11-07 11:25:00,32.16,32.17,32.02,32.1,311200.0,29.9831,29.9924,29.8526,29.9271,311200.0
2013-11-07 11:30:00,32.1,32.29,32.03,32.26,397800.0,29.9271,30.1043,29.8619,30.0763,397800.0
2013-11-07 11:35:00,32.27,32.36,32.27,32.27,369400.0,30.0856,30.1695,30.0856,30.0856,369400.0
2013-11-07 11:40:00,32.28,32.33,32.23,32.32,470800.0,30.095,30.1416,30.0483,30.1323,470800.0
2013-11-07 11:45:00,32.3,32.32,32.25,32.27,385600.0,30.1136,30.1323,30.067,30.0856,385600.0
2013-11-07 11:50:00,32.27,32.45,32.27,32.43,473800.0,30.0856,30.2535,30.0856,30.2348,473800.0
2013-11-07 11:55:00,32.42,32.49,32.39,32.43,244200.0,30.2255,30.2907,30.1975,30.2348,244200.0
2013-11-07 12:00:00,32.44,32.54,32.43,32.53,278400.0,30.2441,30.3374,30.2348,30.328,278400.0
2013-11-07 12:05:00,32.54,32.73,32.54,32.72,566800.0,30.3374,30.5145,30.3374,30.5052,566800.0
2013-11-07 12:10:00,32.71,32.74,32.64,32.74,205800.0,30.4959,30.5238,30.4306,30.5238,205800.0
2013-11-07 12:15:00,32.74,32.8,32.7,32.72,202400.0,30.5238,30.5798,30.4865,30.5052,202400.0
2013-11-07 12:20:00,32.72,32.74,32.66,32.68,168600.0,30.5052,30.5238,30.4492,30.4679,168600.0
2013-11-07 12:25:00,32.68,32.71,32.61,32.66,171200.0,30.4679,30.4959,30.4026,30.4492,171200.0
2013-11-07 12:30:00,32.66,32.73,32.63,32.68,124600.0,30.4492,30.5145,30.4213,30.4679,124600.0
2013-11-07 12:35:00,32.67,32.68,32.55,32.57,288200.0,30.4586,30.4679,30.3467,30.3653,288200.0
2013-11-07 12:40:00,32.56,32.65,32.55,32.65,129400.0,30.356,30.4399,30.3467,30.4399,129400.0
2013-11-07 12:45:00,32.65,32.66,32.6,32.6,56600.0,30.4399,30.4492,30.3933,30.3933,56600.0
2013-11-07 12:50:00,32.6,32.61,32.47,32.49,100600.0,30.3933,30.4026,30.2721,30.2907,100600.0
2013-11-07 12:55:00,32.49,32.52,32.44,32.44,133400.0,30.2907,30.3187,30.2441,30.2441,133400.0
2013-11-07 13:00:00,32.45,32.49,32.41,32.45,103000.0,30.2535,30.2907,30.2162,30.2535,103000.0
2013-11-07 13:05:00,32.44,32.48,32.4,32.44,97400.0,30.2441,30.2814,30.2068,30.2441,97400.0
2013-11-07 13:10:00,32.43,32.44,32.35,32.37,114800.0,30.2348,30.2441,30.1602,30.1789,114800.0
2013-11-07 13:15:00,32.36,32.38,32.33,32.35,104800.0,30.1695,30.1882,30.1416,30.1602,104800.0
2013-11-07 13:20:00,32.36,32.41,32.19,32.22,225200.0,30.1695,30.2162,30.0111,30.039,225200.0
2013-11-07 13:25:00,32.23,32.27,32.13,32.15,183000.0,30.0483,30.0856,29.9551,29.9738,183000.0
2013-11-07 13:30:00,32.13,32.21,32.09,32.17,215400.0,29.9551,30.0297,29.9178,29.9924,215400.0
2013-11-07 13:35:00,32.18,32.22,32.09,32.18,216200.0,30.0017,30.039,29.9178,30.0017,216200.0
2013-11-07 13:40:00,32.18,32.2,32.12,32.16,101600.0,30.0017,30.0204,29.9458,29.9831,101600.0
2013-11-07 13:45:00,32.17,32.21,32.05,32.05,409600.0,29.9924,30.0297,29.8805,29.8805,409600.0
2013-11-07 13:50:00,32.06,32.19,32.02,32.09,349400.0,29.8899,30.0111,29.8526,29.9178,349400.0
2013-11-07 13:55:00,32.08,32.21,32.08,32.15,148600.0,29.9085,30.0297,29.9085,29.9738,148600.0
2013-11-07 14:00:00,32.15,32.16,31.84,31.86,755600.0,29.9738,29.9831,29.6847,29.7034,755600.0
2013-11-07 14:05:00,31.87,31.98,31.86,31.91,197800.0,29.7127,29.8153,29.7034,29.75,197800.0
2013-11-07 14:10:00,31.92,32.02,31.88,31.93,182200.0,29.7593,29.8526,29.722,29.7687,182200.0
2013-11-07 14:15:00,31.91,31.95,31.81,31.94,279600.0,29.75,29.7873,29.6568,29.778,279600.0
2013-11-07 14:20:00,31.94,31.94,31.86,31.91,186400.0,29.778,29.778,29.7034,29.75,186400.0
2013-11-07 14:25:00,31.9,31.94,31.83,31.83,90800.0,29.7407,29.778,29.6754,29.6754,90800.0
2013-11-07 14:30:00,31.83,31.83,31.67,31.74,623600.0,29.6754,29.6754,29.5263,29.5915,623600.0
2013-11-07 14:35:00,31.75,31.79,31.67,31.78,315000.0,29.6008,29.6381,29.5263,29.6288,315000.0
2013-11-07 14:40:00,31.79,31.83,31.75,31.76,248800.0,29.6381,29.6754,29.6008,29.6102,248800.0
2013-11-07 14:45:00,31.75,31.85,31.73,31.8,825800.0,29.6008,29.6941,29.5822,29.6475,825800.0
2013-11-07 14:50:00,31.8,31.87,31.74,31.87,444000.0,29.6475,29.7127,29.5915,29.7127,444000.0
2013-11-07 14:55:00,31.86,31.93,31.84,31.87,348800.0,29.7034,29.7687,29.6847,29.7127,348800.0
2013-11-07 15:00:00,31.88,32.02,31.81,31.94,592200.0,29.722,29.8526,29.6568,29.778,592200.0
2013-11-07 15:05:00,31.93,31.93,31.74,31.74,272600.0,29.7687,29.7687,29.5915,29.5915,272600.0
2013-11-07 15:10:00,31.75,31.8,31.69,31.69,190600.0,29.6008,29.6475,29.5449,29.5449,190600.0
2013-11-07 15:15:00,31.7,31.74,31.67,31.71,108400.0,29.5542,29.5915,29.5263,29.5635,108400.0
2013-11-07 15:20:00,31.71,31.81,31.65,31.66,375800.0,29.5635,29.6568,29.5076,29.5169,375800.0
2013-11-07 15:25:00,31.66,31.71,31.52,31.54,292600.0,29.5169,29.5635,29.3864,29.4051,292600.0
2013-11-07 15:30:00,31.53,31.61,31.5,31.59,475400.0,29.3957,29.4703,29.3678,29.4517,475400.0
2013-11-07 15:35:00,31.59,31.65,31.51,31.63,477600.0,29.4517,29.5076,29.3771,29.489,477600.0
2013-11-07 15:40:00,31.63,31.64,31.55,31.57,469000.0,29.489,29.4983,29.4144,29.433,469000.0
2013-11-07 15:45:00,31.57,31.67,31.54,31.56,415400.0,29.433,29.5263,29.4051,29.4237,415400.0
2013-11-07 15:50:00,31.57,31.71,31.55,31.62,506800.0,29.433,29.5635,29.4144,29.4796,506800.0
2013-11-07 15:55:00,31.62,31.73,31.5,31.57,1103400.0,29.4796,29.5822,29.3678,29.433,1103400.0
2013-11-08 09:30:00,31.75,32.04,31.73,31.93,832600.0,29.6008,29.8712,29.5822,29.7687,832600.0
2013-11-08 09:35:00,31.93,31.99,31.7,31.83,583600.0,29.7687,29.8246,29.5542,29.6754,583600.0
2013-11-08 09:40:00,31.83,32.22,31.71,32.22,689600.0,29.6754,30.039,29.5635,30.039,689600.0
2013-11-08 09:45:00,32.22,32.33,32.2,32.21,648800.0,30.039,30.1416,30.0204,30.0297,648800.0
2013-11-08 09:50:00,32.22,32.24,32.06,32.06,333200.0,30.039,30.0577,29.8899,29.8899,333200.0
2013-11-08 09:55:00,32.1,32.23,31.94,32.0,615000.0,29.9271,30.0483,29.778,29.8339,615000.0
2013-11-08 10:00:00,32.0,32.3,32.0,32.27,358400.0,29.8339,30.1136,29.8339,30.0856,358400.0
2013-11-08 10:05:00,32.27,32.45,32.17,32.45,600000.0,30.0856,30.2535,29.9924,30.2535,600000.0
2013-11-08 10:10:00,32.45,32.49,32.41,32.41,357600.0,30.2535,30.2907,30.2162,30.2162,357600.0
2013-11-08 10:15:00,32.42,32.62,32.4,32.61,461400.0,30.2255,30.4119,30.2068,30.4026,461400.0
2013-11-08 10:20:00,32.61,32.7,32.56,32.62,342000.0,30.4026,30.4865,30.356,30.4119,342000.0
2013-11-08 10:25:00,32.61,32.74,32.55,32.73,250600.0,30.4026,30.5238,30.3467,30.5145,250600.0
2013-11-08 10:30:00,32.74,33.06,32.73,32.99,536400.0,30.5238,30.8222,30.5145,30.7569,536400.0
2013-11-08 10:35:00,32.97,32.99,32.87,32.9,404000.0,30.7383,30.7569,30.645,30.673,404000.0
2013-11-08 10:40:00,32.91,32.92,32.74,32.79,228600.0,30.6823,30.6916,30.5238,30.5704,228600.0
2013-11-08 10:45:00,32.79,32.93,32.77,32.85,242600.0,30.5704,30.701,30.5518,30.6264,242600.0
2013-11-08 10:50:00,32.85,32.85,32.69,32.77,205800.0,30.6264,30.6264,30.4772,30.5518,205800.0
2013-11-08 10:55:00,32.77,32.93,32.76,32.84,258400.0,30.5518,30.701,30.5425,30.6171,258400.0
2013-11-08 11:00:00,32.85,32.92,32.83,32.89,210600.0,30.6264,30.6916,30.6077,30.6637,210600.0
2013-11-08 11:05:00,32.87,32.89,32.79,32.83,162200.0,30.645,30.6637,30.5704,30.6077,162200.0
2013-11-08 11:10:00,32.85,32.94,32.84,32.87,162600.0,30.6264,30.7103,30.6171,30.645,162600.0
2013-11-08 11:15:00,32.86,32.99,32.84,32.95,180400.0,30.6357,30.7569,30.6171,30.7196,180400.0
2013-11-08 11:20:00,32.97,32.98,32.88,32.95,119600.0,30.7383,30.7476,30.6544,30.7196,119600.0
2013-11-08 11:25:00,32.94,33.02,32.92,32.99,260200.0,30.7103,30.7849,30.6916,30.7569,260200.0
2013-11-08 11:30:00,32.99,33.04,32.94,32.97,206000.0,30.7569,30.8035,30.7103,30.7383,206000.0
2013-11-08 11:35:00,32.98,33.19,32.98,33.1,826000.0,30.7476,30.9434,30.7476,30.8595,826000.0
2013-11-08 11:40:00,33.1,33.12,32.99,33.02,166000.0,30.8595,30.8781,30.7569,30.7849,166000.0
2013-11-08 11:45:00,33.03,33.09,32.99,33.07,141800.0,30.7942,30.8501,30.7569,30.8315,141800.0
2013-11-08 11:50:00,33.07,33.2,33.06,33.2,188000.0,30.8315,30.9527,30.8222,30.9527,188000.0
2013-11-08 11:55:00,33.2,33.26,33.14,33.16,204400.0,30.9527,31.0086,30.8968,30.9154,204400.0
2013-11-08 12:00:00,33.16,33.26,33.14,33.2,104000.0,30.9154,31.0086,30.8968,30.9527,104000.0
2013-11-08 12:05:00,33.21,33.24,33.18,33.22,127200.0,30.962,30.99,30.934,30.9713,127200.0
2013-11-08 12:10:00,33.23,33.27,33.18,33.21,122000.0,30.9807,31.018,30.934,30.962,122000.0
2013-11-08 12:15:00,33.19,33.25,33.07,33.07,156800.0,30.9434,30.9993,30.8315,30.8315,156800.0
2013-11-08 12:20:00,33.08,33.18,33.07,33.12,149800.0,30.8408,30.934,30.8315,30.8781,149800.0
2013-11-08 12:25:00,33.1,33.21,33.1,33.16,119000.0,30.8595,30.962,30.8595,30.9154,119000.0
2013-11-08 12:30:00,33.17,33.2,33.14,33.15,65600.0,30.9247,30.9527,30.8968,30.9061,65600.0
2013-11-08 12:35:00,33.15,33.25,33.14,33.24,53000.0,30.9061,30.9993,30.8968,30.99,53000.0
2013-11-08 12:40:00,33.25,33.3,33.24,33.28,162600.0,30.9993,31.0459,30.99,31.0273,162600.0
2013-11-08 12:45:00,33.3,33.33,33.27,33.27,92800.0,31.0459,31.0739,31.018,31.018,92800.0
2013-11-08 12:50:00,33.27,33.29,33.21,33.24,132800.0,31.018,31.0366,30.962,30.99,132800.0
2013-11-08 12:55:00,33.25,33.31,33.25,33.3,85800.0,30.9993,31.0552,30.9993,31.0459,85800.0
2013-11-08 13:00:00,33.3,33.31,33.23,33.28,97400.0,31.0459,31.0552,30.9807,31.0273,97400.0
2013-11-08 13:05:00,33.28,33.3,33.23,33.27,125400.0,31.0273,31.0459,30.9807,31.018,125400.0
2013-11-08 13:10:00,33.27,33.3,33.22,33.29,59400.0,31.018,31.0459,30.9713,31.0366,59400.0
2013-11-08 13:15:00,33.29,33.3,33.23,33.27,56400.0,31.0366,31.0459,30.9807,31.018,56400.0
2013-11-08 13:20:00,33.29,33.34,33.26,33.32,73400.0,31.0366,31.0832,31.0086,31.0646,73400.0
2013-11-08 13:25:00,33.33,33.47,33.32,33.45,213400.0,31.0739,31.2044,31.0646,31.1858,213400.0
2013-11-08 13:30:00,33.45,33.48,33.41,33.42,78200.0,31.1858,31.2137,31.1485,31.1578,78200.0
2013-11-08 13:35:00,33.41,33.49,33.41,33.47,78600.0,31.1485,31.2231,31.1485,31.2044,78600.0
2013-11-08 13:40:00,33.46,33.49,33.43,33.44,75800.0,31.1951,31.2231,31.1671,31.1764,75800.0
2013-11-08 13:45:00,33.45,33.5,33.4,33.4,128000.0,31.1858,31.2324,31.1392,31.1392,128000.0
2013-11-08 13:50:00,33.4,33.4,33.25,33.27,185400.0,31.1392,31.1392,30.9993,31.018,185400.0
2013-11-08 13:55:00,33.25,33.29,33.23,33.24,75400.0,30.9993,31.0366,30.9807,30.99,75400.0
2013-11-08 14:00:00,33.23,33.34,33.23,33.32,138400.0,30.9807,31.0832,30.9807,31.0646,138400.0
2013-11-08 14:05:00,33.32,33.32,33.23,33.23,67000.0,31.0646,31.0646,30.9807,30.9807,67000.0
2013-11-08 14:10:00,33.23,33.32,33.22,33.31,110400.0,30.9807,31.0646,30.9713,31.0552,110400.0
2013-11-08 14:15:00,33.33,33.33,33.23,33.3,89200.0,31.0739,31.0739,30.9807,31.0459,89200.0
2013-11-08 14:20:00,33.29,33.35,33.29,33.33,133000.0,31.0366,31.0925,31.0366,31.0739,133000.0
2013-11-08 14:25:00,33.33,33.35,33.3,33.34,126400.0,31.0739,31.0925,31.0459,31.0832,126400.0
2013-11-08 14:30:00,33.34,33.34,33.22,33.24,241000.0,31.0832,31.0832,30.9713,30.99,241000.0
2013-11-08 14:35:00,33.24,33.3,33.22,33.23,61000.0,30.99,31.0459,30.9713,30.9807,61000.0
2013-11-08 14:40:00,33.23,33.24,33.13,33.13,142000.0,30.9807,30.99,30.8874,30.8874,142000.0
2013-11-08 14:45:00,33.14,33.22,33.13,33.18,161800.0,30.8968,30.9713,30.8874,30.934,161800.0
2013-11-08 14:50:00,33.18,33.21,33.13,33.13,72400.0,30.934,30.962,30.8874,30.8874,72400.0
2013-11-08 14:55:00,33.13,33.17,33.12,33.16,82400.0,30.8874,30.9247,30.8781,30.9154,82400.0
2013-11-08 15:00:00,33.15,33.16,32.99,32.99,187000.0,30.9061,30.9154,30.7569,30.7569,187000.0
2013-11-08 15:05:00,32.99,33.05,32.98,33.04,144000.0,30.7569,30.8128,30.7476,30.8035,144000.0
2013-11-08 15:10:00,33.04,33.05,32.97,33.02,112600.0,30.8035,30.8128,30.7383,30.7849,112600.0
2013-11-08 15:15:00,33.03,33.05,32.99,33.01,115000.0,30.7942,30.8128,30.7569,30.7756,115000.0
2013-11-08 15:20:00,33.01,33.15,33.01,33.15,242000.0,30.7756,30.9061,30.7756,30.9061,242000.0
2013-11-08 15:25:00,33.15,33.23,33.12,33.13,218800.0,30.9061,30.9807,30.8781,30.8874,218800.0
2013-11-08 15:30:00,33.13,33.24,33.1,33.21,268600.0,30.8874,30.99,30.8595,30.962,268600.0
2013-11-08 15:35:00,33.21,33.3,33.19,33.27,305600.0,30.962,31.0459,30.9434,31.018,305600.0
2013-11-08 15:40:00,33.27,33.38,33.25,33.37,231600.0,31.018,31.1205,30.9993,31.1112,231600.0
2013-11-08 15:45:00,33.37,33.37,33.27,33.31,448600.0,31.1112,31.1112,31.018,31.0552,448600.0
2013-11-08 15:50:00,33.31,33.35,33.24,33.24,512800.0,31.0552,31.0925,30.99,30.99,512800.0
2013-11-08 15:55:00,33.25,33.35,33.21,33.31,798800.0,30.9993,31.0925,30.962,31.0552,798800.0
2013-11-11 09:30:00,33.13,33.15,32.9,32.97,348000.0,30.8874,30.9061,30.673,30.7383,348000.0
2013-11-11 09:35:00,32.98,33.15,32.92,32.93,447800.0,30.7476,30.9061,30.6916,30.701,447800.0
2013-11-11 09:40:00,32.93,33.13,32.77,33.1,582600.0,30.701,30.8874,30.5518,30.8595,582600.0
2013-11-11 09:45:00,33.09,33.35,33.06,33.34,345800.0,30.8501,31.0925,30.8222,31.0832,345800.0
2013-11-11 09:50:00,33.34,33.51,33.33,33.47,386400.0,31.0832,31.2417,31.0739,31.2044,386400.0
2013-11-11 09:55:00,33.49,33.52,33.4,33.43,516200.0,31.2231,31.251,31.1392,31.1671,516200.0
2013-11-11 10:00:00,33.44,33.45,33.26,33.28,643000.0,31.1764,31.1858,31.0086,31.0273,643000.0
2013-11-11 10:05:00,33.27,33.35,33.26,33.32,175200.0,31.018,31.0925,31.0086,31.0646,175200.0
2013-11-11 10:10:00,33.31,33.42,33.27,33.27,248600.0,31.0552,31.1578,31.018,31.018,248600.0
2013-11-11 10:15:00,33.27,33.27,33.17,33.21,197400.0,31.018,31.018,30.9247,30.962,197400.0
2013-11-11 10:20:00,33.22,33.26,33.15,33.24,129400.0,30.9713,31.0086,30.9061,30.99,129400.0
2013-11-11 10:25:00,33.22,33.22,33.05,33.06,201200.0,30.9713,30.9713,30.8128,30.8222,201200.0
2013-11-11 10:30:00,33.05,33.13,33.0,33.12,246000.0,30.8128,30.8874,30.7662,30.8781,246000.0
2013-11-11 10:35:00,33.13,33.13,32.99,33.1,313400.0,30.8874,30.8874,30.7569,30.8595,313400.0
2013-11-11 10:40:00,33.1,33.21,33.07,33.15,195000.0,30.8595,30.962,30.8315,30.9061,195000.0
2013-11-11 10:45:00,33.14,33.34,33.11,33.32,174000.0,30.8968,31.0832,30.8688,31.0646,174000.0
2013-11-11 10:50:00,33.31,33.39,33.27,33.38,178200.0,31.0552,31.1298,31.018,31.1205,178200.0
2013-11-11 10:55:00,33.37,33.42,33.35,33.42,109600.0,31.1112,31.1578,31.0925,31.1578,109600.0
2013-11-11 11:00:00,33.42,33.44,33.15,33.22,218600.0,31.1578,31.1764,30.9061,30.9713,218600.0
2013-11-11 11:05:00,33.21,33.36,33.21,33.35,69400.0,30.962,31.1019,30.962,31.0925,69400.0
2013-11-11 11:10:00,33.34,33.44,33.31,33.43,167400.0,31.0832,31.1764,31.0552,31.1671,167400.0
2013-11-11 11:15:00,33.42,33.49,33.42,33.46,287200.0,31.1578,31.2231,31.1578,31.1951,287200.0
2013-11-11 11:20:00,33.47,33.49,33.41,33.43,135200.0,31.2044,31.2231,31.1485,31.1671,135200.0
2013-11-11 11:25:00,33.43,33.5,33.43,33.48,228200.0,31.1671,31.2324,31.1671,31.2137,228200.0
2013-11-11 11:30:00,33.49,33.51,33.42,33.46,246800.0,31.2231,31.2417,31.1578,31.1951,246800.0
2013-11-11 11:35:00,33.47,33.48,33.42,33.46,98400.0,31.2044,31.2137,31.1578,31.1951,98400.0
2013-11-11 11:40:00,33.47,33.52,33.43,33.51,141200.0,31.2044,31.251,31.1671,31.2417,141200.0
2013-11-11 11:45:00,33.52,33.58,33.49,33.57,124000.0,31.251,31.307,31.2231,31.2976,124000.0
2013-11-11 11:50:00,33.57,33.6,33.52,33.53,281400.0,31.2976,31.3256,31.251,31.2604,281400.0
2013-11-11 11:55:00,33.55,33.56,33.52,33.54,41400.0,31.279,31.2883,31.251,31.2697,41400.0
2013-11-11 12:00:00,33.53,33.53,33.46,33.48,121600.0,31.2604,31.2604,31.1951,31.2137,121600.0
2013-11-11 12:05:00,33.49,33.5,33.45,33.47,31400.0,31.2231,31.2324,31.1858,31.2044,31400.0
2013-11-11 12:10:00,33.46,33.47,33.41,33.44,60600.0,31.1951,31.2044,31.1485,31.1764,60600.0
2013-11-11 12:15:00,33.44,33.47,33.41,33.47,45400.0,31.1764,31.2044,31.1485,31.2044,45400.0
2013-11-11 12:20:00,33.46,33.53,33.45,33.49,76800.0,31.1951,31.2604,31.1858,31.2231,76800.0
2013-11-11 12:25:00,33.5,33.52,33.48,33.49,45200.0,31.2324,31.251,31.2137,31.2231,45200.0
2013-11-11 12:30:00,33.47,33.49,33.45,33.45,25600.0,31.2044,31.2231,31.1858,31.1858,25600.0
2013-11-11 12:35:00,33.45,33.49,33.38,33.49,76000.0,31.1858,31.2231,31.1205,31.2231,76000.0
2013-11-11 12:40:00,33.48,33.52,33.43,33.43,73600.0,31.2137,31.251,31.1671,31.1671,73600.0
2013-11-11 12:45:00,33.41,33.49,33.38,33.46,113000.0,31.1485,31.2231,31.1205,31.1951,113000.0
2013-11-11 12:50:00,33.43,33.45,33.42,33.44,19600.0,31.1671,31.1858,31.1578,31.1764,19600.0
2013-11-11 12:55:00,33.45,33.49,33.44,33.49,20400.0,31.1858,31.2231,31.1764,31.2231,20400.0
2013-11-11 13:00:00,33.47,33.53,33.45,33.52,45400.0,31.2044,31.2604,31.1858,31.251,45400.0
2013-11-11 13:05:00,33.52,33.57,33.51,33.55,48400.0,31.251,31.2976,31.2417,31.279,48400.0
2013-11-11 13:10:00,33.55,33.57,33.46,33.46,69000.0,31.279,31.2976,31.1951,31.1951,69000.0
2013-11-11 13:15:00,33.46,33.49,33.45,33.47,43000.0,31.1951,31.2231,31.1858,31.2044,43000.0
2013-11-11 13:20:00,33.46,33.54,33.46,33.52,40800.0,31.1951,31.2697,31.1951,31.251,40800.0
2013-11-11 13:25:00,33.54,33.55,33.49,33.51,65000.0,31.2697,31.279,31.2231,31.2417,65000.0
2013-11-11 13:30:00,33.51,33.57,33.51,33.55,50400.0,31.2417,31.2976,31.2417,31.279,50400.0
2013-11-11 13:35:00,33.55,33.58,33.53,33.54,65400.0,31.279,31.307,31.2604,31.2697,65400.0
2013-11-11 13:40:00,33.54,33.55,33.48,33.52,67200.0,31.2697,31.279,31.2137,31.251,67200.0
2013-11-11 13:45:00,33.52,33.56,33.5,33.52,34200.0,31.251,31.2883,31.2324,31.251,34200.0
2013-11-11 13:50:00,33.51,33.55,33.49,33.49,14000.0,31.2417,31.279,31.2231,31.2231,14000.0
2013-11-11 13:55:00,33.49,33.52,33.49,33.52,17800.0,31.2231,31.251,31.2231,31.251,17800.0
2013-11-11 14:00:00,33.5,33.51,33.47,33.51,20600.0,31.2324,31.2417,31.2044,31.2417,20600.0
2013-11-11 14:05:00,33.52,33.52,33.49,33.49,16200.0,31.251,31.251,31.2231,31.2231,16200.0
2013-11-11 14:10:00,33.51,33.53,33.49,33.51,46600.0,31.2417,31.2604,31.2231,31.2417,46600.0
2013-11-11 14:15:00,33.5,33.54,33.49,33.53,23800.0,31.2324,31.2697,31.2231,31.2604,23800.0
2013-11-11 14:20:00,33.52,33.52,33.49,33.51,41200.0,31.251,31.251,31.2231,31.2417,41200.0
2013-11-11 14:25:00,33.51,33.55,33.51,33.53,29800.0,31.2417,31.279,31.2417,31.2604,29800.0
2013-11-11 14:30:00,33.54,33.55,33.52,33.52,45000.0,31.2697,31.279,31.251,31.251,45000.0
2013-11-11 14:35:00,33.52,33.55,33.52,33.55,36800.0,31.251,31.279,31.251,31.279,36800.0
2013-11-11 14:40:00,33.55,33.57,33.54,33.54,37000.0,31.279,31.2976,31.2697,31.2697,37000.0
2013-11-11 14:45:00,33.54,33.56,33.54,33.55,15200.0,31.2697,31.2883,31.2697,31.279,15200.0
2013-11-11 14:50:00,33.54,33.55,33.52,33.53,48600.0,31.2697,31.279,31.251,31.2604,48600.0
2013-11-11 14:55:00,33.52,33.57,33.52,33.52,110200.0,31.251,31.2976,31.251,31.251,110200.0
2013-11-11 15:00:00,33.53,33.54,33.49,33.52,186600.0,31.2604,31.2697,31.2231,31.251,186600.0
2013-11-11 15:05:00,33.51,33.53,33.45,33.48,162000.0,31.2417,31.2604,31.1858,31.2137,162000.0
2013-11-11 15:10:00,33.49,33.51,33.48,33.49,15000.0,31.2231,31.2417,31.2137,31.2231,15000.0
2013-11-11 15:15:00,33.51,33.55,33.51,33.52,38200.0,31.2417,31.279,31.2417,31.251,38200.0
2013-11-11 15:20:00,33.52,33.53,33.49,33.53,75200.0,31.251,31.2604,31.2231,31.2604,75200.0
2013-11-11 15:25:00,33.52,33.54,33.51,33.54,44600.0,31.251,31.2697,31.2417,31.2697,44600.0
2013-11-11 15:30:00,33.54,33.56,33.52,33.54,61800.0,31.2697,31.2883,31.251,31.2697,61800.0
2013-11-11 15:35:00,33.55,33.62,33.55,33.61,224200.0,31.279,31.3443,31.279,31.3349,224200.0
2013-11-11 15:40:00,33.62,33.63,33.56,33.62,375400.0,31.3443,31.3536,31.2883,31.3443,375400.0
2013-11-11 15:45:00,33.62,33.62,33.54,33.56,246000.0,31.3443,31.3443,31.2697,31.2883,246000.0
2013-11-11 15:50:00,33.56,33.6,33.52,33.54,280000.0,31.2883,31.3256,31.251,31.2697,280000.0
2013-11-11 15:55:00,33.55,33.55,33.39,33.41,486600.0,31.279,31.279,31.1298,31.1485,486600.0
2013-11-12 09:30:00,33.14,33.2,33.05,33.15,357600.0,30.8968,30.9527,30.8128,30.9061,357600.0
2013-11-12 09:35:00,33.15,33.29,33.13,33.23,276000.0,30.9061,31.0366,30.8874,30.9807,276000.0
2013-11-12 09:40:00,33.24,33.31,33.19,33.28,243800.0,30.99,31.0552,30.9434,31.0273,243800.0
2013-11-12 09:45:00,33.28,33.4,33.27,33.37,207000.0,31.0273,31.1392,31.018,31.1112,207000.0
2013-11-12 09:50:00,33.37,33.39,33.26,33.27,354600.0,31.1112,31.1298,31.0086,31.018,354600.0
2013-11-12 09:55:00,33.27,33.38,33.19,33.29,253800.0,31.018,31.1205,30.9434,31.0366,253800.0
2013-11-12 10:00:00,33.3,33.37,33.02,33.08,343600.0,31.0459,31.1112,30.7849,30.8408,343600.0
2013-11-12 10:05:00,33.1,33.18,33.04,33.16,136400.0,30.8595,30.934,30.8035,30.9154,136400.0
2013-11-12 10:10:00,33.17,33.22,33.1,33.1,141400.0,30.9247,30.9713,30.8595,30.8595,141400.0
2013-11-12 10:15:00,33.1,33.37,33.04,33.37,319400.0,30.8595,31.1112,30.8035,31.1112,319400.0
2013-11-12 10:20:00,33.35,33.38,33.23,33.29,182800.0,31.0925,31.1205,30.9807,31.0366,182800.0
2013-11-12 10:25:00,33.28,33.35,33.21,33.33,137600.0,31.0273,31.0925,30.962,31.0739,137600.0
2013-11-12 10:30:00,33.34,33.38,33.22,33.26,177600.0,31.0832,31.1205,30.9713,31.0086,177600.0
2013-11-12 10:35:00,33.26,33.34,33.26,33.29,74600.0,31.0086,31.0832,31.0086,31.0366,74600.0
2013-11-12 10:40:00,33.29,33.32,33.25,33.31,62000.0,31.0366,31.0646,30.9993,31.0552,62000.0
2013-11-12 10:45:00,33.31,33.37,33.24,33.29,110600.0,31.0552,31.1112,30.99,31.0366,110600.0
2013-11-12 10:50:00,33.29,33.29,33.22,33.24,131800.0,31.0366,31.0366,30.9713,30.99,131800.0
2013-11-12 10:55:00,33.24,33.24,33.13,33.19,198200.0,30.99,30.99,30.8874,30.9434,198200.0
2013-11-12 11:00:00,33.19,33.2,33.13,33.16,117000.0,30.9434,30.9527,30.8874,30.9154,117000.0
2013-11-12 11:05:00,33.17,33.21,33.1,33.12,93000.0,30.9247,30.962,30.8595,30.8781,93000.0
2013-11-12 11:10:00,33.12,33.25,33.1,33.21,296600.0,30.8781,30.9993,30.8595,30.962,296600.0
2013-11-12 11:15:00,33.23,33.31,33.22,33.3,224400.0,30.9807,31.0552,30.9713,31.0459,224400.0
2013-11-12 11:20:00,33.3,33.32,33.24,33.27,102000.0,31.0459,31.0646,30.99,31.018,102000.0
2013-11-12 11:25:00,33.3,33.37,33.26,33.34,205600.0,31.0459,31.1112,31.0086,31.0832,205600.0
2013-11-12 11:30:00,33.34,33.45,33.34,33.42,575200.0,31.0832,31.1858,31.0832,31.1578,575200.0
2013-11-12 11:35:00,33.41,33.43,33.19,33.21,297600.0,31.1485,31.1671,30.9434,30.962,297600.0
2013-11-12 11:40:00,33.21,33.26,33.18,33.21,152600.0,30.962,31.0086,30.934,30.962,152600.0
2013-11-12 11:45:00,33.21,33.21,33.08,33.15,339800.0,30.962,30.962,30.8408,30.9061,339800.0
2013-11-12 11:50:00,33.15,33.17,33.11,33.16,81600.0,30.9061,30.9247,30.8688,30.9154,81600.0
2013-11-12 11:55:00,33.17,33.22,33.15,33.18,72000.0,30.9247,30.9713,30.9061,30.934,72000.0
2013-11-12 12:00:00,33.18,33.2,33.1,33.13,126800.0,30.934,30.9527,30.8595,30.8874,126800.0
2013-11-12 12:05:00,33.11,33.12,32.8,32.92,440000.0,30.8688,30.8781,30.5798,30.6916,440000.0
2013-11-12 12:10:00,32.91,32.94,32.85,32.94,164800.0,30.6823,30.7103,30.6264,30.7103,164800.0
2013-11-12 12:15:00,32.92,33.0,32.88,32.98,95800.0,30.6916,30.7662,30.6544,30.7476,95800.0
2013-11-12 12:20:00,32.98,32.99,32.89,32.94,92400.0,30.7476,30.7569,30.6637,30.7103,92400.0
2013-11-12 12:25:00,32.94,32.96,32.9,32.95,122600.0,30.7103,30.7289,30.673,30.7196,122600.0
2013-11-12 12:30:00,32.93,32.95,32.85,32.95,129400.0,30.701,30.7196,30.6264,30.7196,129400.0
2013-11-12 12:35:00,32.94,32.99,32.88,32.97,128400.0,30.7103,30.7569,30.6544,30.7383,128400.0
2013-11-12 12:40:00,32.98,33.06,32.95,33.02,154000.0,30.7476,30.8222,30.7196,30.7849,154000.0
2013-11-12 12:45:00,33.03,33.07,33.02,33.05,65000.0,30.7942,30.8315,30.7849,30.8128,65000.0
2013-11-12 12:50:00,33.06,33.1,33.04,33.06,90600.0,30.8222,30.8595,30.8035,30.8222,90600.0
2013-11-12 12:55:00,33.05,33.08,33.02,33.02,83800.0,30.8128,30.8408,30.7849,30.7849,83800.0
2013-11-12 13:00:00,33.01,33.01,32.94,32.96,89200.0,30.7756,30.7756,30.7103,30.7289,89200.0
2013-11-12 13:05:00,32.96,33.02,32.95,33.01,65800.0,30.7289,30.7849,30.7196,30.7756,65800.0
2013-11-12 13:10:00,33.02,33.08,33.02,33.07,59400.0,30.7849,30.8408,30.7849,30.8315,59400.0
2013-11-12 13:15:00,33.06,33.13,33.04,33.13,96200.0,30.8222,30.8874,30.8035,30.8874,96200.0
2013-11-12 13:20:00,33.13,33.19,33.12,33.14,168400.0,30.8874,30.9434,30.8781,30.8968,168400.0
2013-11-12 13:25:00,33.15,33.18,33.06,33.06,124600.0,30.9061,30.934,30.8222,30.8222,124600.0
2013-11-12 13:30:00,33.06,33.1,32.94,32.95,163600.0,30.8222,30.8595,30.7103,30.7196,163600.0
2013-11-12 13:35:00,32.95,32.98,32.9,32.97,182000.0,30.7196,30.7476,30.673,30.7383,182000.0
2013-11-12 13:40:00,32.96,32.97,32.88,32.95,157200.0,30.7289,30.7383,30.6544,30.7196,157200.0
2013-11-12 13:45:00,32.95,33.05,32.93,33.02,73600.0,30.7196,30.8128,30.701,30.7849,73600.0
2013-11-12 13:50:00,33.04,33.04,33.0,33.03,35600.0,30.8035,30.8035,30.7662,30.7942,35600.0
2013-11-12 13:55:00,33.04,33.07,33.01,33.01,119400.0,30.8035,30.8315,30.7756,30.7756,119400.0
2013-11-12 14:00:00,33.02,33.06,33.02,33.02,88600.0,30.7849,30.8222,30.7849,30.7849,88600.0
2013-11-12 14:05:00,33.01,33.05,33.01,33.04,33000.0,30.7756,30.8128,30.7756,30.8035,33000.0
2013-11-12 14:10:00,33.04,33.07,33.02,33.06,76800.0,30.8035,30.8315,30.7849,30.8222,76800.0
2013-11-12 14:15:00,33.05,33.11,32.98,33.1,131200.0,30.8128,30.8688,30.7476,30.8595,131200.0
2013-11-12 14:20:00,33.1,33.15,33.05,33.12,110800.0,30.8595,30.9061,30.8128,30.8781,110800.0
2013-11-12 14:25:00,33.11,33.12,32.99,32.99,88200.0,30.8688,30.8781,30.7569,30.7569,88200.0
2013-11-12 14:30:00,32.99,33.08,32.99,33.07,97800.0,30.7569,30.8408,30.7569,30.8315,97800.0
2013-11-12 14:35:00,33.06,33.13,33.06,33.09,96800.0,30.8222,30.8874,30.8222,30.8501,96800.0
2013-11-12 14:40:00,33.09,33.15,33.08,33.13,32800.0,30.8501,30.9061,30.8408,30.8874,32800.0
2013-11-12 14:45:00,33.13,33.17,33.1,33.16,124600.0,30.8874,30.9247,30.8595,30.9154,124600.0
2013-11-12 14:50:00,33.16,33.19,33.1,33.13,94000.0,30.9154,30.9434,30.8595,30.8874,94000.0
2013-11-12 14:55:00,33.13,33.37,33.13,33.33,392800.0,30.8874,31.1112,30.8874,31.0739,392800.0
2013-11-12 15:00:00,33.34,33.41,33.34,33.35,240600.0,31.0832,31.1485,31.0832,31.0925,240600.0
2013-11-12 15:05:00,33.36,33.4,33.35,33.4,88800.0,31.1019,31.1392,31.0925,31.1392,88800.0
2013-11-12 15:10:00,33.4,33.46,33.39,33.42,288200.0,31.1392,31.1951,31.1298,31.1578,288200.0
2013-11-12 15:15:00,33.42,33.47,33.41,33.44,159600.0,31.1578,31.2044,31.1485,31.1764,159600.0
2013-11-12 15:20:00,33.44,33.47,33.34,33.37,224200.0,31.1764,31.2044,31.0832,31.1112,224200.0
2013-11-12 15:25:00,33.37,33.39,33.33,33.36,114200.0,31.1112,31.1298,31.0739,31.1019,114200.0
2013-11-12 15:30:00,33.36,33.46,33.35,33.44,127400.0,31.1019,31.1951,31.0925,31.1764,127400.0
2013-11-12 15:35:00,33.43,33.48,33.41,33.45,135400.0,31.1671,31.2137,31.1485,31.1858,135400.0
2013-11-12 15:40:00,33.45,33.49,33.43,33.49,197600.0,31.1858,31.2231,31.1671,31.2231,197600.0
2013-11-12 15:45:00,33.49,33.49,33.35,33.44,274800.0,31.2231,31.2231,31.0925,31.1764,274800.0
2013-11-12 15:50:00,33.43,33.45,33.38,33.39,154400.0,31.1671,31.1858,31.1205,31.1298,154400.0
2013-11-12 15:55:00,33.4,33.55,33.38,33.53,511800.0,31.1392,31.279,31.1205,31.2604,511800.0
2013-11-13 09:30:00,32.76,32.99,32.73,32.96,638600.0,30.5425,30.7569,30.5145,30.7289,638600.0
2013-11-13 09:35:00,32.97,33.14,32.93,33.05,420800.0,30.7383,30.8968,30.701,30.8128,420800.0
2013-11-13 09:40:00,33.05,33.13,33.01,33.1,209800.0,30.8128,30.8874,30.7756,30.8595,209800.0
2013-11-13 09:45:00,33.1,33.27,33.08,33.24,518200.0,30.8595,31.018,30.8408,30.99,518200.0
2013-11-13 09:50:00,33.24,33.24,33.04,33.13,399600.0,30.99,30.99,30.8035,30.8874,399600.0
2013-11-13 09:55:00,33.15,33.46,33.13,33.42,395600.0,30.9061,31.1951,30.8874,31.1578,395600.0
2013-11-13 10:00:00,33.43,33.49,33.38,33.4,338800.0,31.1671,31.2231,31.1205,31.1392,338800.0
2013-11-13 10:05:00,33.42,33.48,33.23,33.27,237000.0,31.1578,31.2137,30.9807,31.018,237000.0
2013-11-13 10:10:00,33.27,33.43,33.26,33.42,157600.0,31.018,31.1671,31.0086,31.1578,157600.0
2013-11-13 10:15:00,33.44,33.5,33.36,33.45,302600.0,31.1764,31.2324,31.1019,31.1858,302600.0
2013-11-13 10:20:00,33.45,33.47,33.37,33.41,200400.0,31.1858,31.2044,31.1112,31.1485,200400.0
2013-11-13 10:25:00,33.42,33.59,33.4,33.52,431000.0,31.1578,31.3163,31.1392,31.251,431000.0
2013-11-13 10:30:00,33.52,33.58,33.46,33.54,187400.0,31.251,31.307,31.1951,31.2697,187400.0
2013-11-13 10:35:00,33.54,33.58,33.47,33.54,147800.0,31.2697,31.307,31.2044,31.2697,147800.0
2013-11-13 10:40:00,33.55,33.64,33.46,33.61,294600.0,31.279,31.3629,31.1951,31.3349,294600.0
2013-11-13 10:45:00,33.62,33.65,33.55,33.58,260800.0,31.3443,31.3722,31.279,31.307,260800.0
2013-11-13 10:50:00,33.57,33.62,33.56,33.62,132000.0,31.2976,31.3443,31.2883,31.3443,132000.0
2013-11-13 10:55:00,33.62,33.66,33.56,33.59,227800.0,31.3443,31.3816,31.2883,31.3163,227800.0
2013-11-13 11:00:00,33.59,33.6,33.51,33.59,191600.0,31.3163,31.3256,31.2417,31.3163,191600.0
2013-11-13 11:05:00,33.58,33.6,33.5,33.54,175200.0,31.307,31.3256,31.2324,31.2697,175200.0
2013-11-13 11:10:00,33.53,33.55,33.5,33.55,108400.0,31.2604,31.279,31.2324,31.279,108400.0
2013-11-13 11:15:00,33.56,33.56,33.5,33.52,62400.0,31.2883,31.2883,31.2324,31.251,62400.0
2013-11-13 11:20:00,33.52,33.63,33.5,33.54,116400.0,31.251,31.3536,31.2324,31.2697,116400.0
2013-11-13 11:25:00,33.54,33.6,33.47,33.52,103600.0,31.2697,31.3256,31.2044,31.251,103600.0
2013-11-13 11:30:00,33.52,33.62,33.52,33.59,158000.0,31.251,31.3443,31.251,31.3163,158000.0
2013-11-13 11:35:00,33.59,33.6,33.46,33.48,526400.0,31.3163,31.3256,31.1951,31.2137,526400.0
2013-11-13 11:40:00,33.49,33.49,33.38,33.42,141000.0,31.2231,31.2231,31.1205,31.1578,141000.0
2013-11-13 11:45:00,33.43,33.51,33.43,33.47,67000.0,31.1671,31.2417,31.1671,31.2044,67000.0
2013-11-13 11:50:00,33.48,33.53,33.48,33.49,48600.0,31.2137,31.2604,31.2137,31.2231,48600.0
2013-11-13 11:55:00,33.49,33.52,33.48,33.52,20400.0,31.2231,31.251,31.2137,31.251,20400.0
2013-11-13 12:00:00,33.52,33.54,33.49,33.52,43600.0,31.251,31.2697,31.2231,31.251,43600.0
2013-11-13 12:05:00,33.52,33.53,33.46,33.5,56400.0,31.251,31.2604,31.1951,31.2324,56400.0
2013-11-13 12:10:00,33.49,33.52,33.46,33.5,26600.0,31.2231,31.251,31.1951,31.2324,26600.0
2013-11-13 12:15:00,33.51,33.68,33.51,33.68,231400.0,31.2417,31.4002,31.2417,31.4002,231400.0
2013-11-13 12:20:00,33.67,33.81,33.67,33.76,273000.0,31.3909,31.5214,31.3909,31.4748,273000.0
2013-11-13 12:25:00,33.76,33.83,33.76,33.81,103600.0,31.4748,31.54,31.4748,31.5214,103600.0
2013-11-13 12:30:00,33.81,33.85,33.78,33.82,178800.0,31.5214,31.5587,31.4934,31.5307,178800.0
2013-11-13 12:35:00,33.81,33.82,33.76,33.76,70400.0,31.5214,31.5307,31.4748,31.4748,70400.0
2013-11-13 12:40:00,33.77,33.85,33.75,33.85,108400.0,31.4841,31.5587,31.4655,31.5587,108400.0
2013-11-13 12:45:00,33.85,33.89,33.8,33.85,108800.0,31.5587,31.596,31.5121,31.5587,108800.0
2013-11-13 12:50:00,33.86,33.91,33.85,33.91,170800.0,31.568,31.6146,31.5587,31.6146,170800.0
2013-11-13 12:55:00,33.91,33.99,33.88,33.93,258400.0,31.6146,31.6892,31.5867,31.6333,258400.0
2013-11-13 13:00:00,33.93,33.99,33.91,33.94,171400.0,31.6333,31.6892,31.6146,31.6426,171400.0
2013-11-13 13:05:00,33.94,33.94,33.89,33.91,74400.0,31.6426,31.6426,31.596,31.6146,74400.0
2013-11-13 13:10:00,33.93,33.93,33.88,33.9,107200.0,31.6333,31.6333,31.5867,31.6053,107200.0
2013-11-13 13:15:00,33.91,33.99,33.9,33.97,144400.0,31.6146,31.6892,31.6053,31.6706,144400.0
2013-11-13 13:20:00,33.97,34.02,33.96,34.01,165000.0,31.6706,31.7172,31.6612,31.7079,165000.0
2013-11-13 13:25:00,34.01,34.15,33.99,34.13,174000.0,31.7079,31.8384,31.6892,31.8197,174000.0
2013-11-13 13:30:00,34.13,34.2,34.11,34.19,364000.0,31.8197,31.885,31.8011,31.8757,364000.0
2013-11-13 13:35:00,34.19,34.19,34.09,34.13,221400.0,31.8757,31.8757,31.7824,31.8197,221400.0
2013-11-13 13:40:00,34.13,34.16,34.1,34.13,76400.0,31.8197,31.8477,31.7918,31.8197,76400.0
2013-11-13 13:45:00,34.13,34.27,34.13,34.24,267200.0,31.8197,31.9503,31.8197,31.9223,267200.0
2013-11-13 13:50:00,34.24,34.24,34.16,34.17,112200.0,31.9223,31.9223,31.8477,31.857,112200.0
2013-11-13 13:55:00,34.17,34.2,34.15,34.18,48600.0,31.857,31.885,31.8384,31.8664,48600.0
2013-11-13 14:00:00,34.17,34.24,34.15,34.21,87600.0,31.857,31.9223,31.8384,31.8943,87600.0
2013-11-13 14:05:00,34.22,34.24,34.17,34.23,83000.0,31.9036,31.9223,31.857,31.913,83000.0
2013-11-13 14:10:00,34.22,34.23,34.17,34.21,85400.0,31.9036,31.913,31.857,31.8943,85400.0
2013-11-13 14:15:00,34.19,34.19,34.13,34.15,84200.0,31.8757,31.8757,31.8197,31.8384,84200.0
2013-11-13 14:20:00,34.15,34.22,34.15,34.22,91400.0,31.8384,31.9036,31.8384,31.9036,91400.0
2013-11-13 14:25:00,34.22,34.24,34.19,34.19,78400.0,31.9036,31.9223,31.8757,31.8757,78400.0
2013-11-13 14:30:00,34.2,34.22,34.15,34.17,98400.0,31.885,31.9036,31.8384,31.857,98400.0
2013-11-13 14:35:00,34.18,34.19,34.1,34.11,75400.0,31.8664,31.8757,31.7918,31.8011,75400.0
2013-11-13 14:40:00,34.11,34.13,34.07,34.07,170800.0,31.8011,31.8197,31.7638,31.7638,170800.0
2013-11-13 14:45:00,34.07,34.1,34.04,34.07,110000.0,31.7638,31.7918,31.7358,31.7638,110000.0
2013-11-13 14:50:00,34.07,34.12,34.05,34.1,163600.0,31.7638,31.8104,31.7452,31.7918,163600.0
2013-11-13 14:55:00,34.1,34.1,34.05,34.06,132800.0,31.7918,31.7918,31.7452,31.7545,132800.0
2013-11-13 15:00:00,34.06,34.1,34.05,34.06,228600.0,31.7545,31.7918,31.7452,31.7545,228600.0
2013-11-13 15:05:00,34.05,34.07,34.02,34.04,208800.0,31.7452,31.7638,31.7172,31.7358,208800.0
2013-11-13 15:10:00,34.04,34.1,34.02,34.1,152600.0,31.7358,31.7918,31.7172,31.7918,152600.0
2013-11-13 15:15:00,34.1,34.13,34.04,34.12,176800.0,31.7918,31.8197,31.7358,31.8104,176800.0
2013-11-13 15:20:00,34.12,34.19,34.1,34.17,276600.0,31.8104,31.8757,31.7918,31.857,276600.0
2013-11-13 15:25:00,34.18,34.23,34.14,34.2,171400.0,31.8664,31.913,31.8291,31.885,171400.0
2013-11-13 15:30:00,34.2,34.27,34.16,34.26,267000.0,31.885,31.9503,31.8477,31.9409,267000.0
2013-11-13 15:35:00,34.26,34.32,34.2,34.3,325400.0,31.9409,31.9969,31.885,31.9782,325400.0
2013-11-13 15:40:00,34.3,34.39,34.3,34.34,396000.0,31.9782,32.0621,31.9782,32.0155,396000.0
2013-11-13 15:45:00,34.35,34.42,34.34,34.4,528600.0,32.0248,32.0901,32.0155,32.0715,528600.0
2013-11-13 15:50:00,34.4,34.43,34.3,34.35,243000.0,32.0715,32.0994,31.9782,32.0248,243000.0
2013-11-13 15:55:00,34.35,34.5,34.34,34.47,548600.0,32.0248,32.1647,32.0155,32.1367,548600.0
2013-11-14 09:30:00,34.42,34.47,34.32,34.45,376400.0,32.0901,32.1367,31.9969,32.1181,376400.0
2013-11-14 09:35:00,34.43,34.57,34.4,34.42,439200.0,32.0994,32.23,32.0715,32.0901,439200.0
2013-11-14 09:40:00,34.41,34.41,34.07,34.14,498000.0,32.0808,32.0808,31.7638,31.8291,498000.0
2013-11-14 09:45:00,34.13,34.26,33.98,34.03,583600.0,31.8197,31.9409,31.6799,31.7265,583600.0
2013-11-14 09:50:00,34.02,34.12,33.95,34.1,353200.0,31.7172,31.8104,31.6519,31.7918,353200.0
2013-11-14 09:55:00,34.1,34.14,34.01,34.04,273000.0,31.7918,31.8291,31.7079,31.7358,273000.0
2013-11-14 10:00:00,34.04,34.05,33.76,33.83,507600.0,31.7358,31.7452,31.4748,31.54,507600.0
2013-11-14 10:05:00,33.84,33.85,33.76,33.79,198000.0,31.5494,31.5587,31.4748,31.5028,198000.0
2013-11-14 10:10:00,33.82,34.13,33.79,34.12,425800.0,31.5307,31.8197,31.5028,31.8104,425800.0
2013-11-14 10:15:00,34.1,34.14,33.95,34.09,235400.0,31.7918,31.8291,31.6519,31.7824,235400.0
2013-11-14 10:20:00,34.1,34.19,34.02,34.08,353000.0,31.7918,31.8757,31.7172,31.7731,353000.0
2013-11-14 10:25:00,34.09,34.13,33.92,33.96,276200.0,31.7824,31.8197,31.624,31.6612,276200.0
2013-11-14 10:30:00,33.96,34.2,33.96,34.2,338600.0,31.6612,31.885,31.6612,31.885,338600.0
2013-11-14 10:35:00,34.2,34.35,34.18,34.35,372600.0,31.885,32.0248,31.8664,32.0248,372600.0
2013-11-14 10:40:00,34.35,34.35,34.23,34.29,170200.0,32.0248,32.0248,31.913,31.9689,170200.0
2013-11-14 10:45:00,34.27,34.37,34.24,34.33,193800.0,31.9503,32.0435,31.9223,32.0062,193800.0
2013-11-14 10:50:00,34.33,34.34,34.2,34.2,154800.0,32.0062,32.0155,31.885,31.885,154800.0
2013-11-14 10:55:00,34.21,34.21,34.12,34.2,112200.0,31.8943,31.8943,31.8104,31.885,112200.0
2013-11-14 11:00:00,34.19,34.24,34.13,34.24,77200.0,31.8757,31.9223,31.8197,31.9223,77200.0
2013-11-14 11:05:00,34.24,34.29,34.18,34.23,181200.0,31.9223,31.9689,31.8664,31.913,181200.0
2013-11-14 11:10:00,34.21,34.26,34.19,34.26,81000.0,31.8943,31.9409,31.8757,31.9409,81000.0
2013-11-14 11:15:00,34.26,34.44,34.25,34.42,241600.0,31.9409,32.1088,31.9316,32.0901,241600.0
2013-11-14 11:20:00,34.42,34.55,34.38,34.52,275600.0,32.0901,32.2113,32.0528,32.1833,275600.0
2013-11-14 11:25:00,34.51,34.54,34.31,34.32,280000.0,32.174,32.202,31.9876,31.9969,280000.0
2013-11-14 11:30:00,34.32,34.38,34.21,34.24,167000.0,31.9969,32.0528,31.8943,31.9223,167000.0
2013-11-14 11:35:00,34.24,34.26,34.1,34.16,135600.0,31.9223,31.9409,31.7918,31.8477,135600.0
2013-11-14 11:40:00,34.15,34.2,34.13,34.19,96000.0,31.8384,31.885,31.8197,31.8757,96000.0
2013-11-14 11:45:00,34.18,34.34,34.18,34.3,135800.0,31.8664,32.0155,31.8664,31.9782,135800.0
2013-11-14 11:50:00,34.31,34.35,34.27,34.27,72400.0,31.9876,32.0248,31.9503,31.9503,72400.0
2013-11-14 11:55:00,34.26,34.32,34.2,34.2,80200.0,31.9409,31.9969,31.885,31.885,80200.0
2013-11-14 12:00:00,34.21,34.25,34.18,34.19,40200.0,31.8943,31.9316,31.8664,31.8757,40200.0
2013-11-14 12:05:00,34.18,34.21,34.13,34.13,99200.0,31.8664,31.8943,31.8197,31.8197,99200.0
2013-11-14 12:10:00,34.15,34.18,34.1,34.13,145200.0,31.8384,31.8664,31.7918,31.8197,145200.0
2013-11-14 12:15:00,34.1,34.1,34.0,34.0,116000.0,31.7918,31.7918,31.6985,31.6985,116000.0
2013-11-14 12:20:00,34.0,34.1,34.0,34.1,163000.0,31.6985,31.7918,31.6985,31.7918,163000.0
2013-11-14 12:25:00,34.1,34.12,34.03,34.05,66400.0,31.7918,31.8104,31.7265,31.7452,66400.0
2013-11-14 12:30:00,34.05,34.18,34.05,34.12,97600.0,31.7452,31.8664,31.7452,31.8104,97600.0
2013-11-14 12:35:00,34.14,34.24,34.14,34.22,138400.0,31.8291,31.9223,31.8291,31.9036,138400.0
2013-11-14 12:40:00,34.22,34.26,34.17,34.24,81000.0,31.9036,31.9409,31.857,31.9223,81000.0
2013-11-14 12:45:00,34.24,34.27,34.21,34.24,74600.0,31.9223,31.9503,31.8943,31.9223,74600.0
2013-11-14 12:50:00,34.24,34.28,34.22,34.27,79000.0,31.9223,31.9596,31.9036,31.9503,79000.0
2013-11-14 12:55:00,34.27,34.29,34.13,34.18,79200.0,31.9503,31.9689,31.8197,31.8664,79200.0
2013-11-14 13:00:00,34.19,34.3,34.17,34.28,89600.0,31.8757,31.9782,31.857,31.9596,89600.0
2013-11-14 13:05:00,34.29,34.29,34.23,34.27,96400.0,31.9689,31.9689,31.913,31.9503,96400.0
2013-11-14 13:10:00,34.27,34.27,34.21,34.22,25000.0,31.9503,31.9503,31.8943,31.9036,25000.0
2013-11-14 13:15:00,34.22,34.31,34.21,34.31,53000.0,31.9036,31.9876,31.8943,31.9876,53000.0
2013-11-14 13:20:00,34.31,34.36,34.28,34.3,60800.0,31.9876,32.0342,31.9596,31.9782,60800.0
2013-11-14 13:25:00,34.3,34.3,34.26,34.27,42000.0,31.9782,31.9782,31.9409,31.9503,42000.0
2013-11-14 13:30:00,34.31,34.31,34.26,34.28,26800.0,31.9876,31.9876,31.9409,31.9596,26800.0
2013-11-14 13:35:00,34.29,34.32,34.24,34.31,48000.0,31.9689,31.9969,31.9223,31.9876,48000.0
2013-11-14 13:40:00,34.32,34.32,34.28,34.28,25600.0,31.9969,31.9969,31.9596,31.9596,25600.0
2013-11-14 13:45:00,34.29,34.35,34.29,34.32,61400.0,31.9689,32.0248,31.9689,31.9969,61400.0
2013-11-14 13:50:00,34.31,34.32,34.29,34.31,25400.0,31.9876,31.9969,31.9689,31.9876,25400.0
2013-11-14 13:55:00,34.32,34.36,34.24,34.34,89400.0,31.9969,32.0342,31.9223,32.0155,89400.0
2013-11-14 14:00:00,34.34,34.37,34.31,34.37,77400.0,32.0155,32.0435,31.9876,32.0435,77400.0
2013-11-14 14:05:00,34.36,34.38,34.34,34.34,44800.0,32.0342,32.0528,32.0155,32.0155,44800.0
2013-11-14 14:10:00,34.35,34.36,34.33,34.33,75400.0,32.0248,32.0342,32.0062,32.0062,75400.0
2013-11-14 14:15:00,34.34,34.41,34.33,34.4,72000.0,32.0155,32.0808,32.0062,32.0715,72000.0
2013-11-14 14:20:00,34.4,34.46,34.39,34.45,152400.0,32.0715,32.1274,32.0621,32.1181,152400.0
2013-11-14 14:25:00,34.45,34.49,34.43,34.45,95800.0,32.1181,32.1554,32.0994,32.1181,95800.0
2013-11-14 14:30:00,34.45,34.46,34.37,34.4,118600.0,32.1181,32.1274,32.0435,32.0715,118600.0
2013-11-14 14:35:00,34.4,34.42,34.38,34.38,47800.0,32.0715,32.0901,32.0528,32.0528,47800.0
2013-11-14 14:40:00,34.38,34.44,34.37,34.42,59400.0,32.0528,32.1088,32.0435,32.0901,59400.0
2013-11-14 14:45:00,34.43,34.46,34.4,34.44,148200.0,32.0994,32.1274,32.0715,32.1088,148200.0
2013-11-14 14:50:00,34.43,34.46,34.34,34.35,143600.0,32.0994,32.1274,32.0155,32.0248,143600.0
2013-11-14 14:55:00,34.36,34.38,34.35,34.37,39600.0,32.0342,32.0528,32.0248,32.0435,39600.0
2013-11-14 15:00:00,34.39,34.4,34.33,34.38,64000.0,32.0621,32.0715,32.0062,32.0528,64000.0
2013-11-14 15:05:00,34.38,34.47,34.35,34.43,146000.0,32.0528,32.1367,32.0248,32.0994,146000.0
2013-11-14 15:10:00,34.43,34.5,34.4,34.45,184400.0,32.0994,32.1647,32.0715,32.1181,184400.0
2013-11-14 15:15:00,34.44,34.46,34.38,34.4,87800.0,32.1088,32.1274,32.0528,32.0715,87800.0
2013-11-14 15:20:00,34.38,34.41,34.34,34.4,134600.0,32.0528,32.0808,32.0155,32.0715,134600.0
2013-11-14 15:25:00,34.38,34.42,34.37,34.4,78000.0,32.0528,32.0901,32.0435,32.0715,78000.0
2013-11-14 15:30:00,34.41,34.44,34.38,34.43,71400.0,32.0808,32.1088,32.0528,32.0994,71400.0
2013-11-14 15:35:00,34.42,34.46,34.4,34.44,107200.0,32.0901,32.1274,32.0715,32.1088,107200.0
2013-11-14 15:40:00,34.44,34.5,34.43,34.5,200600.0,32.1088,32.1647,32.0994,32.1647,200600.0
2013-11-14 15:45:00,34.5,34.52,34.45,34.46,150200.0,32.1647,32.1833,32.1181,32.1274,150200.0
2013-11-14 15:50:00,34.46,34.46,34.38,34.4,239800.0,32.1274,32.1274,32.0528,32.0715,239800.0
2013-11-14 15:55:00,34.41,34.47,34.37,34.38,343600.0,32.0808,32.1367,32.0435,32.0528,343600.0
2013-11-15 09:30:00,34.55,34.57,34.38,34.47,367200.0,32.2113,32.23,32.0528,32.1367,367200.0
2013-11-15 09:35:00,34.44,34.44,34.3,34.37,298400.0,32.1088,32.1088,31.9782,32.0435,298400.0
2013-11-15 09:40:00,34.35,34.35,34.23,34.3,243400.0,32.0248,32.0248,31.913,31.9782,243400.0
2013-11-15 09:45:00,34.3,34.44,34.3,34.33,379600.0,31.9782,32.1088,31.9782,32.0062,379600.0
2013-11-15 09:50:00,34.33,34.34,34.23,34.27,310600.0,32.0062,32.0155,31.913,31.9503,310600.0
2013-11-15 09:55:00,34.27,34.33,34.18,34.26,263800.0,31.9503,32.0062,31.8664,31.9409,263800.0
2013-11-15 10:00:00,34.27,34.34,34.15,34.25,286600.0,31.9503,32.0155,31.8384,31.9316,286600.0
2013-11-15 10:05:00,34.24,34.3,34.21,34.27,104600.0,31.9223,31.9782,31.8943,31.9503,104600.0
2013-11-15 10:10:00,34.25,34.43,34.24,34.35,275000.0,31.9316,32.0994,31.9223,32.0248,275000.0
2013-11-15 10:15:00,34.37,34.37,34.19,34.27,274400.0,32.0435,32.0435,31.8757,31.9503,274400.0
2013-11-15 10:20:00,34.27,34.31,34.21,34.27,107800.0,31.9503,31.9876,31.8943,31.9503,107800.0
2013-11-15 10:25:00,34.27,34.41,34.27,34.31,198800.0,31.9503,32.0808,31.9503,31.9876,198800.0
2013-11-15 10:30:00,34.32,34.38,34.25,34.26,127000.0,31.9969,32.0528,31.9316,31.9409,127000.0
2013-11-15 10:35:00,34.26,34.3,34.23,34.27,107000.0,31.9409,31.9782,31.913,31.9503,107000.0
2013-11-15 10:40:00,34.29,34.35,34.26,34.33,69800.0,31.9689,32.0248,31.9409,32.0062,69800.0
2013-11-15 10:45:00,34.33,34.47,34.3,34.45,204600.0,32.0062,32.1367,31.9782,32.1181,204600.0
2013-11-15 10:50:00,34.46,34.48,34.39,34.43,136200.0,32.1274,32.146,32.0621,32.0994,136200.0
2013-11-15 10:55:00,34.44,34.45,34.37,34.4,69400.0,32.1088,32.1181,32.0435,32.0715,69400.0
2013-11-15 11:00:00,34.38,34.48,34.38,34.46,89200.0,32.0528,32.146,32.0528,32.1274,89200.0
2013-11-15 11:05:00,34.45,34.53,34.43,34.49,208200.0,32.1181,32.1927,32.0994,32.1554,208200.0
2013-11-15 11:10:00,34.49,34.56,34.49,34.54,225800.0,32.1554,32.2206,32.1554,32.202,225800.0
2013-11-15 11:15:00,34.54,34.57,34.51,34.56,105200.0,32.202,32.23,32.174,32.2206,105200.0
2013-11-15 11:20:00,34.57,34.62,34.56,34.62,150400.0,32.23,32.2766,32.2206,32.2766,150400.0
2013-11-15 11:25:00,34.6,34.66,34.6,34.62,235400.0,32.2579,32.3139,32.2579,32.2766,235400.0
2013-11-15 11:30:00,34.63,34.64,34.56,34.58,138000.0,32.2859,32.2952,32.2206,32.2393,138000.0
2013-11-15 11:35:00,34.59,34.63,34.54,34.57,125800.0,32.2486,32.2859,32.202,32.23,125800.0
2013-11-15 11:40:00,34.57,34.57,34.49,34.52,174600.0,32.23,32.23,32.1554,32.1833,174600.0
2013-11-15 11:45:00,34.51,34.56,34.51,34.56,76200.0,32.174,32.2206,32.174,32.2206,76200.0
2013-11-15 11:50:00,34.56,34.56,34.41,34.43,154800.0,32.2206,32.2206,32.0808,32.0994,154800.0
2013-11-15 11:55:00,34.43,34.49,34.42,34.48,82000.0,32.0994,32.1554,32.0901,32.146,82000.0
2013-11-15 12:00:00,34.48,34.48,34.42,34.44,64200.0,32.146,32.146,32.0901,32.1088,64200.0
2013-11-15 12:05:00,34.42,34.55,34.42,34.52,73200.0,32.0901,32.2113,32.0901,32.1833,73200.0
2013-11-15 12:10:00,34.51,34.57,34.51,34.53,77000.0,32.174,32.23,32.174,32.1927,77000.0
2013-11-15 12:15:00,34.53,34.57,34.53,34.55,98600.0,32.1927,32.23,32.1927,32.2113,98600.0
2013-11-15 12:20:00,34.53,34.57,34.51,34.54,38800.0,32.1927,32.23,32.174,32.202,38800.0
2013-11-15 12:25:00,34.56,34.56,34.52,34.52,51400.0,32.2206,32.2206,32.1833,32.1833,51400.0
2013-11-15 12:30:00,34.52,34.55,34.48,34.49,34400.0,32.1833,32.2113,32.146,32.1554,34400.0
2013-11-15 12:35:00,34.49,34.49,34.46,34.49,22200.0,32.1554,32.1554,32.1274,32.1554,22200.0
2013-11-15 12:40:00,34.48,34.53,34.47,34.52,25200.0,32.146,32.1927,32.1367,32.1833,25200.0
2013-11-15 12:45:00,34.52,34.54,34.48,34.48,22600.0,32.1833,32.202,32.146,32.146,22600.0
2013-11-15 12:50:00,34.48,34.5,34.46,34.47,73200.0,32.146,32.1647,32.1274,32.1367,73200.0
2013-11-15 12:55:00,34.47,34.49,34.46,34.47,44000.0,32.1367,32.1554,32.1274,32.1367,44000.0
2013-11-15 13:00:00,34.47,34.51,34.47,34.49,30000.0,32.1367,32.174,32.1367,32.1554,30000.0
2013-11-15 13:05:00,34.48,34.52,34.47,34.52,79600.0,32.146,32.1833,32.1367,32.1833,79600.0
2013-11-15 13:10:00,34.52,34.57,34.52,34.56,41800.0,32.1833,32.23,32.1833,32.2206,41800.0
2013-11-15 13:15:00,34.54,34.56,34.53,34.54,21200.0,32.202,32.2206,32.1927,32.202,21200.0
2013-11-15 13:20:00,34.55,34.58,34.54,34.58,39800.0,32.2113,32.2393,32.202,32.2393,39800.0
2013-11-15 13:25:00,34.58,34.64,34.57,34.6,133400.0,32.2393,32.2952,32.23,32.2579,133400.0
2013-11-15 13:30:00,34.6,34.6,34.56,34.56,25000.0,32.2579,32.2579,32.2206,32.2206,25000.0
2013-11-15 13:35:00,34.55,34.6,34.55,34.58,41800.0,32.2113,32.2579,32.2113,32.2393,41800.0
2013-11-15 13:40:00,34.58,34.6,34.57,34.6,69400.0,32.2393,32.2579,32.23,32.2579,69400.0
2013-11-15 13:45:00,34.6,34.6,34.55,34.57,45400.0,32.2579,32.2579,32.2113,32.23,45400.0
2013-11-15 13:50:00,34.57,34.58,34.51,34.55,86200.0,32.23,32.2393,32.174,32.2113,86200.0
2013-11-15 13:55:00,34.54,34.59,34.52,34.54,23000.0,32.202,32.2486,32.1833,32.202,23000.0
2013-11-15 14:00:00,34.55,34.64,34.53,34.63,147400.0,32.2113,32.2952,32.1927,32.2859,147400.0
2013-11-15 14:05:00,34.63,34.65,34.63,34.63,96400.0,32.2859,32.3045,32.2859,32.2859,96400.0
2013-11-15 14:10:00,34.63,34.65,34.6,34.64,34600.0,32.2859,32.3045,32.2579,32.2952,34600.0
2013-11-15 14:15:00,34.63,34.64,34.6,34.62,106200.0,32.2859,32.2952,32.2579,32.2766,106200.0
2013-11-15 14:20:00,34.64,34.65,34.6,34.63,29000.0,32.2952,32.3045,32.2579,32.2859,29000.0
2013-11-15 14:25:00,34.63,34.69,34.62,34.63,233600.0,32.2859,32.3418,32.2766,32.2859,233600.0
2013-11-15 14:30:00,34.63,34.69,34.63,34.68,56400.0,32.2859,32.3418,32.2859,32.3325,56400.0
2013-11-15 14:35:00,34.68,34.69,34.65,34.67,59600.0,32.3325,32.3418,32.3045,32.3232,59600.0
2013-11-15 14:40:00,34.67,34.69,34.64,34.67,79800.0,32.3232,32.3418,32.2952,32.3232,79800.0
2013-11-15 14:45:00,34.67,34.72,34.65,34.7,88400.0,32.3232,32.3698,32.3045,32.3512,88400.0
2013-11-15 14:50:00,34.7,34.71,34.65,34.68,69800.0,32.3512,32.3605,32.3045,32.3325,69800.0
2013-11-15 14:55:00,34.68,34.71,34.67,34.7,70400.0,32.3325,32.3605,32.3232,32.3512,70400.0
2013-11-15 15:00:00,34.7,34.77,34.69,34.74,273400.0,32.3512,32.4164,32.3418,32.3884,273400.0
2013-11-15 15:05:00,34.74,34.81,34.71,34.79,244200.0,32.3884,32.4537,32.3605,32.4351,244200.0
2013-11-15 15:10:00,34.8,34.83,34.77,34.81,197400.0,32.4444,32.4724,32.4164,32.4537,197400.0
2013-11-15 15:15:00,34.81,34.87,34.76,34.85,202400.0,32.4537,32.5096,32.4071,32.491,202400.0
2013-11-15 15:20:00,34.86,34.87,34.8,34.82,103600.0,32.5003,32.5096,32.4444,32.463,103600.0
2013-11-15 15:25:00,34.81,34.88,34.8,34.88,160800.0,32.4537,32.519,32.4444,32.519,160800.0
2013-11-15 15:30:00,34.88,34.9,34.87,34.9,118600.0,32.519,32.5376,32.5096,32.5376,118600.0
2013-11-15 15:35:00,34.9,34.9,34.83,34.83,263600.0,32.5376,32.5376,32.4724,32.4724,263600.0
2013-11-15 15:40:00,34.82,34.85,34.76,34.76,162800.0,32.463,32.491,32.4071,32.4071,162800.0
2013-11-15 15:45:00,34.77,34.81,34.74,34.78,305000.0,32.4164,32.4537,32.3884,32.4257,305000.0
2013-11-15 15:50:00,34.79,34.86,34.79,34.8,273600.0,32.4351,32.5003,32.4351,32.4444,273600.0
2013-11-15 15:55:00,34.81,34.87,34.74,34.83,371400.0,32.4537,32.5096,32.3884,32.4724,371400.0
2013-11-18 09:30:00,35.23,35.32,35.1,35.1,422600.0,32.8453,32.9292,32.7241,32.7241,422600.0
2013-11-18 09:35:00,35.1,35.14,35.04,35.08,206600.0,32.7241,32.7614,32.6681,32.7054,206600.0
2013-11-18 09:40:00,35.08,35.1,34.84,34.87,348800.0,32.7054,32.7241,32.4817,32.5096,348800.0
2013-11-18 09:45:00,34.86,34.94,34.8,34.8,345200.0,32.5003,32.5749,32.4444,32.4444,345200.0
2013-11-18 09:50:00,34.83,34.94,34.82,34.85,341600.0,32.4724,32.5749,32.463,32.491,341600.0
2013-11-18 09:55:00,34.85,34.87,34.73,34.77,310400.0,32.491,32.5096,32.3791,32.4164,310400.0
2013-11-18 10:00:00,34.77,34.81,34.57,34.63,405600.0,32.4164,32.4537,32.23,32.2859,405600.0
2013-11-18 10:05:00,34.61,34.85,34.54,34.79,431400.0,32.2672,32.491,32.202,32.4351,431400.0
2013-11-18 10:10:00,34.78,34.81,34.69,34.76,169000.0,32.4257,32.4537,32.3418,32.4071,169000.0
2013-11-18 10:15:00,34.77,34.89,34.74,34.85,134200.0,32.4164,32.5283,32.3884,32.491,134200.0
2013-11-18 10:20:00,34.87,35.02,34.87,34.94,381200.0,32.5096,32.6495,32.5096,32.5749,381200.0
2013-11-18 10:25:00,34.94,35.0,34.91,34.94,173800.0,32.5749,32.6308,32.5469,32.5749,173800.0
2013-11-18 10:30:00,34.95,34.97,34.85,34.94,88200.0,32.5842,32.6029,32.491,32.5749,88200.0
2013-11-18 10:35:00,34.94,35.05,34.9,34.97,217000.0,32.5749,32.6775,32.5376,32.6029,217000.0
2013-11-18 10:40:00,34.98,35.0,34.93,34.93,67200.0,32.6122,32.6308,32.5656,32.5656,67200.0
2013-11-18 10:45:00,34.93,35.04,34.91,35.02,107000.0,32.5656,32.6681,32.5469,32.6495,107000.0
2013-11-18 10:50:00,35.02,35.08,34.99,35.04,100200.0,32.6495,32.7054,32.6215,32.6681,100200.0
2013-11-18 10:55:00,35.04,35.09,35.02,35.09,183200.0,32.6681,32.7148,32.6495,32.7148,183200.0
2013-11-18 11:00:00,35.09,35.24,35.09,35.21,495600.0,32.7148,32.8546,32.7148,32.8266,495600.0
2013-11-18 11:05:00,35.22,35.24,35.16,35.16,224800.0,32.836,32.8546,32.78,32.78,224800.0
2013-11-18 11:10:00,35.16,35.21,35.15,35.19,57800.0,32.78,32.8266,32.7707,32.808,57800.0
2013-11-18 11:15:00,35.19,35.23,35.17,35.23,87400.0,32.808,32.8453,32.7893,32.8453,87400.0
2013-11-18 11:20:00,35.21,35.24,35.19,35.22,71600.0,32.8266,32.8546,32.808,32.836,71600.0
2013-11-18 11:25:00,35.23,35.26,35.19,35.24,106600.0,32.8453,32.8732,32.808,32.8546,106600.0
2013-11-18 11:30:00,35.25,35.31,35.15,35.16,208800.0,32.8639,32.9199,32.7707,32.78,208800.0
2013-11-18 11:35:00,35.15,35.18,35.1,35.12,87800.0,32.7707,32.7987,32.7241,32.7427,87800.0
2013-11-18 11:40:00,35.1,35.11,35.01,35.04,164200.0,32.7241,32.7334,32.6402,32.6681,164200.0
2013-11-18 11:45:00,35.07,35.11,35.05,35.09,64600.0,32.6961,32.7334,32.6775,32.7148,64600.0
2013-11-18 11:50:00,35.1,35.13,35.08,35.08,69600.0,32.7241,32.752,32.7054,32.7054,69600.0
2013-11-18 11:55:00,35.09,35.11,35.06,35.09,68800.0,32.7148,32.7334,32.6868,32.7148,68800.0
2013-11-18 12:00:00,35.08,35.13,35.06,35.09,51400.0,32.7054,32.752,32.6868,32.7148,51400.0
2013-11-18 12:05:00,35.1,35.11,35.07,35.08,53400.0,32.7241,32.7334,32.6961,32.7054,53400.0
2013-11-18 12:10:00,35.09,35.09,35.0,35.06,101400.0,32.7148,32.7148,32.6308,32.6868,101400.0
2013-11-18 12:15:00,35.07,35.1,35.06,35.1,52800.0,32.6961,32.7241,32.6868,32.7241,52800.0
2013-11-18 12:20:00,35.11,35.15,35.1,35.13,76400.0,32.7334,32.7707,32.7241,32.752,76400.0
2013-11-18 12:25:00,35.13,35.15,35.12,35.13,31600.0,32.752,32.7707,32.7427,32.752,31600.0
2013-11-18 12:30:00,35.13,35.17,35.1,35.16,82600.0,32.752,32.7893,32.7241,32.78,82600.0
2013-11-18 12:35:00,35.16,35.17,35.02,35.02,86400.0,32.78,32.7893,32.6495,32.6495,86400.0
2013-11-18 12:40:00,35.01,35.04,34.96,34.98,176400.0,32.6402,32.6681,32.5936,32.6122,176400.0
2013-11-18 12:45:00,34.98,35.06,34.97,35.0,78200.0,32.6122,32.6868,32.6029,32.6308,78200.0
2013-11-18 12:50:00,35.01,35.05,34.95,35.01,174000.0,32.6402,32.6775,32.5842,32.6402,174000.0
2013-11-18 12:55:00,35.02,35.06,35.0,35.02,24600.0,32.6495,32.6868,32.6308,32.6495,24600.0
2013-11-18 13:00:00,35.01,35.04,34.98,35.01,13000.0,32.6402,32.6681,32.6122,32.6402,13000.0
2013-11-18 13:05:00,34.98,34.99,34.97,34.99,9600.0,32.6122,32.6215,32.6029,32.6215,9600.0
2013-11-18 13:10:00,34.98,35.06,34.98,35.03,62000.0,32.6122,32.6868,32.6122,32.6588,62000.0
2013-11-18 13:15:00,35.04,35.06,35.01,35.03,66000.0,32.6681,32.6868,32.6402,32.6588,66000.0
2013-11-18 13:20:00,35.03,35.06,34.99,35.02,26800.0,32.6588,32.6868,32.6215,32.6495,26800.0
2013-11-18 13:25:00,35.02,35.05,35.02,35.04,11800.0,32.6495,32.6775,32.6495,32.6681,11800.0
2013-11-18 13:30:00,35.03,35.04,35.02,35.03,17200.0,32.6588,32.6681,32.6495,32.6588,17200.0
2013-11-18 13:35:00,35.04,35.05,35.03,35.03,7000.0,32.6681,32.6775,32.6588,32.6588,7000.0
2013-11-18 13:40:00,35.02,35.02,34.95,34.95,54800.0,32.6495,32.6495,32.5842,32.5842,54800.0
2013-11-18 13:45:00,34.96,34.96,34.89,34.89,100600.0,32.5936,32.5936,32.5283,32.5283,100600.0
2013-11-18 13:50:00,34.9,34.91,34.85,34.91,86400.0,32.5376,32.5469,32.491,32.5469,86400.0
2013-11-18 13:55:00,34.92,34.92,34.88,34.9,49200.0,32.5563,32.5563,32.519,32.5376,49200.0
2013-11-18 14:00:00,34.9,34.92,34.88,34.92,18400.0,32.5376,32.5563,32.519,32.5563,18400.0
2013-11-18 14:05:00,34.92,34.96,34.92,34.95,91000.0,32.5563,32.5936,32.5563,32.5842,91000.0
2013-11-18 14:10:00,34.95,34.95,34.9,34.92,22400.0,32.5842,32.5842,32.5376,32.5563,22400.0
2013-11-18 14:15:00,34.92,34.97,34.91,34.95,41200.0,32.5563,32.6029,32.5469,32.5842,41200.0
2013-11-18 14:20:00,34.95,34.95,34.91,34.94,14200.0,32.5842,32.5842,32.5469,32.5749,14200.0
2013-11-18 14:25:00,34.93,34.99,34.92,34.98,66400.0,32.5656,32.6215,32.5563,32.6122,66400.0
2013-11-18 14:30:00,34.96,34.96,34.83,34.83,103600.0,32.5936,32.5936,32.4724,32.4724,103600.0
2013-11-18 14:35:00,34.83,34.84,34.78,34.79,262400.0,32.4724,32.4817,32.4257,32.4351,262400.0
2013-11-18 14:40:00,34.78,34.78,34.64,34.67,235000.0,32.4257,32.4257,32.2952,32.3232,235000.0
2013-11-18 14:45:00,34.66,34.7,34.57,34.58,178800.0,32.3139,32.3512,32.23,32.2393,178800.0
2013-11-18 14:50:00,34.57,34.63,34.56,34.6,171800.0,32.23,32.2859,32.2206,32.2579,171800.0
2013-11-18 14:55:00,34.59,34.62,34.51,34.52,175800.0,32.2486,32.2766,32.174,32.1833,175800.0
2013-11-18 15:00:00,34.52,34.52,34.38,34.4,420600.0,32.1833,32.1833,32.0528,32.0715,420600.0
2013-11-18 15:05:00,34.4,34.43,34.24,34.24,940600.0,32.0715,32.0994,31.9223,31.9223,940600.0
2013-11-18 15:10:00,34.24,34.28,33.98,33.98,579600.0,31.9223,31.9596,31.6799,31.6799,579600.0
2013-11-18 15:15:00,33.99,34.1,33.84,34.1,510000.0,31.6892,31.7918,31.5494,31.7918,510000.0
2013-11-18 15:20:00,34.09,34.09,33.87,33.87,280000.0,31.7824,31.7824,31.5773,31.5773,280000.0
2013-11-18 15:25:00,33.87,33.95,33.77,33.91,455200.0,31.5773,31.6519,31.4841,31.6146,455200.0
2013-11-18 15:30:00,33.91,33.92,33.76,33.91,427200.0,31.6146,31.624,31.4748,31.6146,427200.0
2013-11-18 15:35:00,33.91,34.04,33.89,34.02,407800.0,31.6146,31.7358,31.596,31.7172,407800.0
2013-11-18 15:40:00,34.01,34.07,33.95,34.04,291800.0,31.7079,31.7638,31.6519,31.7358,291800.0
2013-11-18 15:45:00,34.03,34.08,33.94,34.04,210800.0,31.7265,31.7731,31.6426,31.7358,210800.0
2013-11-18 15:50:00,34.04,34.07,33.89,33.91,368800.0,31.7358,31.7638,31.596,31.6146,368800.0
2013-11-18 15:55:00,33.91,34.08,33.89,34.06,445600.0,31.6146,31.7731,31.596,31.7545,445600.0
2013-11-19 09:30:00,34.1,34.26,34.06,34.12,413600.0,31.7918,31.9409,31.7545,31.8104,413600.0
2013-11-19 09:35:00,34.1,34.27,34.09,34.15,507200.0,31.7918,31.9503,31.7824,31.8384,507200.0
2013-11-19 09:40:00,34.14,34.14,33.79,33.82,569800.0,31.8291,31.8291,31.5028,31.5307,569800.0
2013-11-19 09:45:00,33.81,33.81,33.59,33.72,522800.0,31.5214,31.5214,31.3163,31.4375,522800.0
2013-11-19 09:50:00,33.71,34.27,33.68,34.27,696600.0,31.4282,31.9503,31.4002,31.9503,696600.0
2013-11-19 09:55:00,34.26,34.37,34.12,34.17,431200.0,31.9409,32.0435,31.8104,31.857,431200.0
2013-11-19 10:00:00,34.21,34.36,34.17,34.32,255600.0,31.8943,32.0342,31.857,31.9969,255600.0
2013-11-19 10:05:00,34.33,34.49,34.29,34.37,357400.0,32.0062,32.1554,31.9689,32.0435,357400.0
2013-11-19 10:10:00,34.37,34.43,34.26,34.33,206800.0,32.0435,32.0994,31.9409,32.0062,206800.0
2013-11-19 10:15:00,34.33,34.44,34.27,34.35,264600.0,32.0062,32.1088,31.9503,32.0248,264600.0
2013-11-19 10:20:00,34.34,34.37,34.27,34.33,89600.0,32.0155,32.0435,31.9503,32.0062,89600.0
2013-11-19 10:25:00,34.32,34.33,34.2,34.26,91400.0,31.9969,32.0062,31.885,31.9409,91400.0
2013-11-19 10:30:00,34.23,34.27,34.19,34.27,108000.0,31.913,31.9503,31.8757,31.9503,108000.0
2013-11-19 10:35:00,34.23,34.55,34.21,34.49,308400.0,31.913,32.2113,31.8943,32.1554,308400.0
2013-11-19 10:40:00,34.5,34.53,34.45,34.48,96000.0,32.1647,32.1927,32.1181,32.146,96000.0
2013-11-19 10:45:00,34.48,34.6,34.43,34.44,471800.0,32.146,32.2579,32.0994,32.1088,471800.0
2013-11-19 10:50:00,34.44,34.47,34.4,34.44,133800.0,32.1088,32.1367,32.0715,32.1088,133800.0
2013-11-19 10:55:00,34.45,34.56,34.43,34.54,196800.0,32.1181,32.2206,32.0994,32.202,196800.0
2013-11-19 11:00:00,34.54,34.59,34.48,34.49,228200.0,32.202,32.2486,32.146,32.1554,228200.0
2013-11-19 11:05:00,34.5,34.62,34.49,34.49,311200.0,32.1647,32.2766,32.1554,32.1554,311200.0
2013-11-19 11:10:00,34.5,34.51,34.29,34.31,226400.0,32.1647,32.174,31.9689,31.9876,226400.0
2013-11-19 11:15:00,34.3,34.41,34.24,34.39,215400.0,31.9782,32.0808,31.9223,32.0621,215400.0
2013-11-19 11:20:00,34.39,34.4,34.26,34.3,62400.0,32.0621,32.0715,31.9409,31.9782,62400.0
2013-11-19 11:25:00,34.3,34.32,34.19,34.21,111400.0,31.9782,31.9969,31.8757,31.8943,111400.0
2013-11-19 11:30:00,34.21,34.32,34.2,34.27,152600.0,31.8943,31.9969,31.885,31.9503,152600.0
2013-11-19 11:35:00,34.27,34.29,34.21,34.22,74200.0,31.9503,31.9689,31.8943,31.9036,74200.0
2013-11-19 11:40:00,34.22,34.22,34.02,34.04,290000.0,31.9036,31.9036,31.7172,31.7358,290000.0
2013-11-19 11:45:00,34.03,34.12,34.02,34.05,134800.0,31.7265,31.8104,31.7172,31.7452,134800.0
2013-11-19 11:50:00,34.06,34.2,34.06,34.17,88000.0,31.7545,31.885,31.7545,31.857,88000.0
2013-11-19 11:55:00,34.19,34.19,34.1,34.13,73800.0,31.8757,31.8757,31.7918,31.8197,73800.0
2013-11-19 12:00:00,34.13,34.15,34.08,34.15,86200.0,31.8197,31.8384,31.7731,31.8384,86200.0
2013-11-19 12:05:00,34.15,34.34,34.15,34.29,273200.0,31.8384,32.0155,31.8384,31.9689,273200.0
2013-11-19 12:10:00,34.26,34.27,34.21,34.23,78600.0,31.9409,31.9503,31.8943,31.913,78600.0
2013-11-19 12:15:00,34.22,34.22,34.09,34.1,166600.0,31.9036,31.9036,31.7824,31.7918,166600.0
2013-11-19 12:20:00,34.09,34.25,34.07,34.25,110800.0,31.7824,31.9316,31.7638,31.9316,110800.0
2013-11-19 12:25:00,34.26,34.27,34.22,34.23,64600.0,31.9409,31.9503,31.9036,31.913,64600.0
2013-11-19 12:30:00,34.24,34.25,34.16,34.23,57000.0,31.9223,31.9316,31.8477,31.913,57000.0
2013-11-19 12:35:00,34.21,34.22,34.15,34.15,36000.0,31.8943,31.9036,31.8384,31.8384,36000.0
2013-11-19 12:40:00,34.15,34.17,34.08,34.13,62400.0,31.8384,31.857,31.7731,31.8197,62400.0
2013-11-19 12:45:00,34.12,34.15,34.1,34.14,17600.0,31.8104,31.8384,31.7918,31.8291,17600.0
2013-11-19 12:50:00,34.15,34.15,34.05,34.06,114000.0,31.8384,31.8384,31.7452,31.7545,114000.0
2013-11-19 12:55:00,34.05,34.06,33.86,33.87,287400.0,31.7452,31.7545,31.568,31.5773,287400.0
2013-11-19 13:00:00,33.85,33.92,33.8,33.88,165600.0,31.5587,31.624,31.5121,31.5867,165600.0
2013-11-19 13:05:00,33.91,33.92,33.78,33.85,129600.0,31.6146,31.624,31.4934,31.5587,129600.0
2013-11-19 13:10:00,33.85,33.86,33.76,33.76,132200.0,31.5587,31.568,31.4748,31.4748,132200.0
2013-11-19 13:15:00,33.76,33.82,33.73,33.77,179200.0,31.4748,31.5307,31.4468,31.4841,179200.0
2013-11-19 13:20:00,33.77,33.79,33.57,33.59,299000.0,31.4841,31.5028,31.2976,31.3163,299000.0
2013-11-19 13:25:00,33.58,33.58,33.38,33.41,623000.0,31.307,31.307,31.1205,31.1485,623000.0
2013-11-19 13:30:00,33.4,33.49,33.31,33.43,310600.0,31.1392,31.2231,31.0552,31.1671,310600.0
2013-11-19 13:35:00,33.43,33.51,33.37,33.42,215600.0,31.1671,31.2417,31.1112,31.1578,215600.0
2013-11-19 13:40:00,33.42,33.57,33.39,33.56,118000.0,31.1578,31.2976,31.1298,31.2883,118000.0
2013-11-19 13:45:00,33.57,33.6,33.42,33.43,162600.0,31.2976,31.3256,31.1578,31.1671,162600.0
2013-11-19 13:50:00,33.43,33.43,33.2,33.27,616200.0,31.1671,31.1671,30.9527,31.018,616200.0
2013-11-19 13:55:00,33.27,33.34,33.2,33.27,169200.0,31.018,31.0832,30.9527,31.018,169200.0
2013-11-19 14:00:00,33.26,33.45,33.23,33.26,401600.0,31.0086,31.1858,30.9807,31.0086,401600.0
2013-11-19 14:05:00,33.26,33.4,33.2,33.21,221800.0,31.0086,31.1392,30.9527,30.962,221800.0
2013-11-19 14:10:00,33.2,33.26,33.15,33.22,139200.0,30.9527,31.0086,30.9061,30.9713,139200.0
2013-11-19 14:15:00,33.23,33.3,33.2,33.29,50000.0,30.9807,31.0459,30.9527,31.0366,50000.0
2013-11-19 14:20:00,33.29,33.29,33.18,33.18,359000.0,31.0366,31.0366,30.934,30.934,359000.0
2013-11-19 14:25:00,33.18,33.19,33.07,33.08,244000.0,30.934,30.9434,30.8315,30.8408,244000.0
2013-11-19 14:30:00,33.07,33.3,33.07,33.3,148000.0,30.8315,31.0459,30.8315,31.0459,148000.0
2013-11-19 14:35:00,33.28,33.56,33.28,33.52,505400.0,31.0273,31.2883,31.0273,31.251,505400.0
2013-11-19 14:40:00,33.52,33.6,33.45,33.48,173200.0,31.251,31.3256,31.1858,31.2137,173200.0
2013-11-19 14:45:00,33.48,33.56,33.47,33.49,150800.0,31.2137,31.2883,31.2044,31.2231,150800.0
2013-11-19 14:50:00,33.47,33.47,33.4,33.45,95600.0,31.2044,31.2044,31.1392,31.1858,95600.0
2013-11-19 14:55:00,33.45,33.46,33.41,33.43,64600.0,31.1858,31.1951,31.1485,31.1671,64600.0
2013-11-19 15:00:00,33.43,33.55,33.43,33.45,159600.0,31.1671,31.279,31.1671,31.1858,159600.0
2013-11-19 15:05:00,33.45,33.58,33.45,33.54,107600.0,31.1858,31.307,31.1858,31.2697,107600.0
2013-11-19 15:10:00,33.54,33.6,33.51,33.6,96200.0,31.2697,31.3256,31.2417,31.3256,96200.0
2013-11-19 15:15:00,33.6,33.73,33.6,33.71,253000.0,31.3256,31.4468,31.3256,31.4282,253000.0
2013-11-19 15:20:00,33.73,33.73,33.56,33.57,132600.0,31.4468,31.4468,31.2883,31.2976,132600.0
2013-11-19 15:25:00,33.58,33.6,33.54,33.54,52400.0,31.307,31.3256,31.2697,31.2697,52400.0
2013-11-19 15:30:00,33.56,33.62,33.44,33.46,178000.0,31.2883,31.3443,31.1764,31.1951,178000.0
2013-11-19 15:35:00,33.46,33.5,33.41,33.43,121400.0,31.1951,31.2324,31.1485,31.1671,121400.0
2013-11-19 15:40:00,33.42,33.42,33.31,33.38,176800.0,31.1578,31.1578,31.0552,31.1205,176800.0
2013-11-19 15:45:00,33.4,33.42,33.29,33.35,104600.0,31.1392,31.1578,31.0366,31.0925,104600.0
2013-11-19 15:50:00,33.35,33.49,33.33,33.43,387400.0,31.0925,31.2231,31.0739,31.1671,387400.0
2013-11-19 15:55:00,33.44,33.54,33.4,33.44,340200.0,31.1764,31.2697,31.1392,31.1764,340200.0
2013-11-20 09:30:00,33.92,33.94,33.69,33.85,520000.0,31.624,31.6426,31.4095,31.5587,520000.0
2013-11-20 09:35:00,33.84,33.95,33.63,33.68,644800.0,31.5494,31.6519,31.3536,31.4002,644800.0
2013-11-20 09:40:00,33.67,33.74,33.62,33.7,288400.0,31.3909,31.4561,31.3443,31.4188,288400.0
2013-11-20 09:45:00,33.69,33.7,33.51,33.62,379400.0,31.4095,31.4188,31.2417,31.3443,379400.0
2013-11-20 09:50:00,33.62,33.65,33.37,33.4,313800.0,31.3443,31.3722,31.1112,31.1392,313800.0
2013-11-20 09:55:00,33.41,33.68,33.36,33.62,239800.0,31.1485,31.4002,31.1019,31.3443,239800.0
2013-11-20 10:00:00,33.63,33.63,33.41,33.6,318400.0,31.3536,31.3536,31.1485,31.3256,318400.0
2013-11-20 10:05:00,33.61,33.74,33.58,33.67,260200.0,31.3349,31.4561,31.307,31.3909,260200.0
2013-11-20 10:10:00,33.69,33.88,33.69,33.85,366800.0,31.4095,31.5867,31.4095,31.5587,366800.0
2013-11-20 10:15:00,33.86,33.88,33.78,33.83,205200.0,31.568,31.5867,31.4934,31.54,205200.0
2013-11-20 10:20:00,33.84,34.17,33.84,33.99,749800.0,31.5494,31.857,31.5494,31.6892,749800.0
2013-11-20 10:25:00,33.99,34.06,33.8,33.9,179200.0,31.6892,31.7545,31.5121,31.6053,179200.0
2013-11-20 10:30:00,33.92,33.96,33.74,33.74,270400.0,31.624,31.6612,31.4561,31.4561,270400.0
2013-11-20 10:35:00,33.74,33.82,33.59,33.77,317200.0,31.4561,31.5307,31.3163,31.4841,317200.0
2013-11-20 10:40:00,33.74,33.81,33.7,33.8,223000.0,31.4561,31.5214,31.4188,31.5121,223000.0
2013-11-20 10:45:00,33.79,33.98,33.78,33.94,326000.0,31.5028,31.6799,31.4934,31.6426,326000.0
2013-11-20 10:50:00,33.95,33.95,33.82,33.92,129400.0,31.6519,31.6519,31.5307,31.624,129400.0
2013-11-20 10:55:00,33.93,33.96,33.85,33.93,126400.0,31.6333,31.6612,31.5587,31.6333,126400.0
2013-11-20 11:00:00,33.93,33.93,33.77,33.81,97000.0,31.6333,31.6333,31.4841,31.5214,97000.0
2013-11-20 11:05:00,33.81,34.05,33.78,34.03,292000.0,31.5214,31.7452,31.4934,31.7265,292000.0
2013-11-20 11:10:00,34.03,34.03,33.88,33.93,82200.0,31.7265,31.7265,31.5867,31.6333,82200.0
2013-11-20 11:15:00,33.96,33.97,33.91,33.92,46200.0,31.6612,31.6706,31.6146,31.624,46200.0
2013-11-20 11:20:00,33.91,33.99,33.91,33.98,51800.0,31.6146,31.6892,31.6146,31.6799,51800.0
2013-11-20 11:25:00,33.98,34.05,33.98,34.0,92800.0,31.6799,31.7452,31.6799,31.6985,92800.0
2013-11-20 11:30:00,33.99,34.01,33.94,33.99,37400.0,31.6892,31.7079,31.6426,31.6892,37400.0
2013-11-20 11:35:00,33.99,34.06,33.95,33.95,66800.0,31.6892,31.7545,31.6519,31.6519,66800.0
2013-11-20 11:40:00,33.96,33.98,33.92,33.93,48600.0,31.6612,31.6799,31.624,31.6333,48600.0
2013-11-20 11:45:00,33.93,33.95,33.86,33.91,117000.0,31.6333,31.6519,31.568,31.6146,117000.0
2013-11-20 11:50:00,33.91,33.99,33.91,33.97,125200.0,31.6146,31.6892,31.6146,31.6706,125200.0
2013-11-20 11:55:00,33.97,33.99,33.9,33.94,58400.0,31.6706,31.6892,31.6053,31.6426,58400.0
2013-11-20 12:00:00,33.94,34.02,33.93,33.96,57000.0,31.6426,31.7172,31.6333,31.6612,57000.0
2013-11-20 12:05:00,34.0,34.06,33.99,34.05,68400.0,31.6985,31.7545,31.6892,31.7452,68400.0
2013-11-20 12:10:00,34.02,34.05,34.01,34.05,33200.0,31.7172,31.7452,31.7079,31.7452,33200.0
2013-11-20 12:15:00,34.05,34.07,34.02,34.04,39400.0,31.7452,31.7638,31.7172,31.7358,39400.0
2013-11-20 12:20:00,34.05,34.12,34.04,34.07,158800.0,31.7452,31.8104,31.7358,31.7638,158800.0
2013-11-20 12:25:00,34.09,34.1,34.01,34.04,86400.0,31.7824,31.7918,31.7079,31.7358,86400.0
2013-11-20 12:30:00,34.04,34.05,33.98,33.99,51800.0,31.7358,31.7452,31.6799,31.6892,51800.0
2013-11-20 12:35:00,33.99,34.06,33.99,34.0,63800.0,31.6892,31.7545,31.6892,31.6985,63800.0
2013-11-20 12:40:00,33.99,34.0,33.95,33.98,79000.0,31.6892,31.6985,31.6519,31.6799,79000.0
2013-11-20 12:45:00,33.99,34.02,33.96,34.0,104200.0,31.6892,31.7172,31.6612,31.6985,104200.0
2013-11-20 12:50:00,33.99,33.99,33.96,33.98,10200.0,31.6892,31.6892,31.6612,31.6799,10200.0
2013-11-20 12:55:00,33.98,33.99,33.95,33.95,31600.0,31.6799,31.6892,31.6519,31.6519,31600.0
2013-11-20 13:00:00,33.95,34.05,33.93,33.98,427800.0,31.6519,31.7452,31.6333,31.6799,427800.0
2013-11-20 13:05:00,33.99,34.03,33.98,33.98,71200.0,31.6892,31.7265,31.6799,31.6799,71200.0
2013-11-20 13:10:00,33.99,34.01,33.95,33.95,91400.0,31.6892,31.7079,31.6519,31.6519,91400.0
2013-11-20 13:15:00,33.95,33.97,33.85,33.87,138600.0,31.6519,31.6706,31.5587,31.5773,138600.0
2013-11-20 13:20:00,33.85,33.88,33.83,33.83,52000.0,31.5587,31.5867,31.54,31.54,52000.0
2013-11-20 13:25:00,33.85,33.92,33.85,33.9,46000.0,31.5587,31.624,31.5587,31.6053,46000.0
2013-11-20 13:30:00,33.91,33.93,33.88,33.92,53200.0,31.6146,31.6333,31.5867,31.624,53200.0
2013-11-20 13:35:00,33.93,33.93,33.91,33.92,21600.0,31.6333,31.6333,31.6146,31.624,21600.0
2013-11-20 13:40:00,33.93,33.95,33.92,33.95,32000.0,31.6333,31.6519,31.624,31.6519,32000.0
2013-11-20 13:45:00,33.95,34.04,33.95,34.02,104600.0,31.6519,31.7358,31.6519,31.7172,104600.0
2013-11-20 13:50:00,34.01,34.02,33.99,34.01,26200.0,31.7079,31.7172,31.6892,31.7079,26200.0
2013-11-20 13:55:00,34.02,34.03,33.97,34.02,66800.0,31.7172,31.7265,31.6706,31.7172,66800.0
2013-11-20 14:00:00,34.02,34.05,33.76,33.91,569200.0,31.7172,31.7452,31.4748,31.6146,569200.0
2013-11-20 14:05:00,33.9,33.97,33.7,33.77,451600.0,31.6053,31.6706,31.4188,31.4841,451600.0
2013-11-20 14:10:00,33.77,33.82,33.45,33.51,689800.0,31.4841,31.5307,31.1858,31.2417,689800.0
2013-11-20 14:15:00,33.49,33.77,33.44,33.74,408400.0,31.2231,31.4841,31.1764,31.4561,408400.0
2013-11-20 14:20:00,33.77,33.8,33.61,33.74,192400.0,31.4841,31.5121,31.3349,31.4561,192400.0
2013-11-20 14:25:00,33.75,33.8,33.69,33.72,162000.0,31.4655,31.5121,31.4095,31.4375,162000.0
2013-11-20 14:30:00,33.69,33.75,33.6,33.63,202800.0,31.4095,31.4655,31.3256,31.3536,202800.0
2013-11-20 14:35:00,33.63,33.65,33.46,33.51,186400.0,31.3536,31.3722,31.1951,31.2417,186400.0
2013-11-20 14:40:00,33.51,33.52,33.37,33.5,281600.0,31.2417,31.251,31.1112,31.2324,281600.0
2013-11-20 14:45:00,33.49,33.56,33.45,33.55,198000.0,31.2231,31.2883,31.1858,31.279,198000.0
2013-11-20 14:50:00,33.55,33.55,33.37,33.46,223600.0,31.279,31.279,31.1112,31.1951,223600.0
2013-11-20 14:55:00,33.46,33.47,33.37,33.44,182600.0,31.1951,31.2044,31.1112,31.1764,182600.0
2013-11-20 15:00:00,33.43,33.45,33.17,33.19,420400.0,31.1671,31.1858,30.9247,30.9434,420400.0
2013-11-20 15:05:00,33.17,33.24,32.96,32.98,699600.0,30.9247,30.99,30.7289,30.7476,699600.0
2013-11-20 15:10:00,32.99,33.16,32.94,33.13,282000.0,30.7569,30.9154,30.7103,30.8874,282000.0
2013-11-20 15:15:00,33.13,33.2,33.08,33.12,371000.0,30.8874,30.9527,30.8408,30.8781,371000.0
2013-11-20 15:20:00,33.1,33.28,33.06,33.22,275800.0,30.8595,31.0273,30.8222,30.9713,275800.0
2013-11-20 15:25:00,33.22,33.26,33.19,33.21,110800.0,30.9713,31.0086,30.9434,30.962,110800.0
2013-11-20 15:30:00,33.21,33.21,33.07,33.09,169800.0,30.962,30.962,30.8315,30.8501,169800.0
2013-11-20 15:35:00,33.1,33.23,33.07,33.22,142400.0,30.8595,30.9807,30.8315,30.9713,142400.0
2013-11-20 15:40:00,33.23,33.33,33.21,33.23,257200.0,30.9807,31.0739,30.962,30.9807,257200.0
2013-11-20 15:45:00,33.23,33.3,33.21,33.25,188800.0,30.9807,31.0459,30.962,30.9993,188800.0
2013-11-20 15:50:00,33.24,33.26,33.15,33.16,275200.0,30.99,31.0086,30.9061,30.9154,275200.0
2013-11-20 15:55:00,33.17,33.4,33.16,33.38,481400.0,30.9247,31.1392,30.9154,31.1205,481400.0
2013-11-21 09:30:00,33.81,33.96,33.69,33.91,441200.0,31.5214,31.6612,31.4095,31.6146,441200.0
2013-11-21 09:35:00,33.91,34.0,33.73,33.73,310400.0,31.6146,31.6985,31.4468,31.4468,310400.0
2013-11-21 09:40:00,33.73,33.97,33.7,33.88,277200.0,31.4468,31.6706,31.4188,31.5867,277200.0
2013-11-21 09:45:00,33.9,33.99,33.85,33.89,200400.0,31.6053,31.6892,31.5587,31.596,200400.0
2013-11-21 09:50:00,33.89,33.95,33.83,33.93,152800.0,31.596,31.6519,31.54,31.6333,152800.0
2013-11-21 09:55:00,33.94,34.12,33.9,34.05,823400.0,31.6426,31.8104,31.6053,31.7452,823400.0
2013-11-21 10:00:00,34.05,34.32,34.05,34.18,590000.0,31.7452,31.9969,31.7452,31.8664,590000.0
2013-11-21 10:05:00,34.2,34.3,34.2,34.29,314000.0,31.885,31.9782,31.885,31.9689,314000.0
2013-11-21 10:10:00,34.29,34.49,34.29,34.48,708400.0,31.9689,32.1554,31.9689,32.146,708400.0
2013-11-21 10:15:00,34.48,34.53,34.37,34.38,561800.0,32.146,32.1927,32.0435,32.0528,561800.0
2013-11-21 10:20:00,34.38,34.45,34.34,34.4,164200.0,32.0528,32.1181,32.0155,32.0715,164200.0
2013-11-21 10:25:00,34.41,34.43,34.34,34.35,121600.0,32.0808,32.0994,32.0155,32.0248,121600.0
2013-11-21 10:30:00,34.37,34.58,34.37,34.54,393800.0,32.0435,32.2393,32.0435,32.202,393800.0
2013-11-21 10:35:00,34.55,34.57,34.41,34.47,160800.0,32.2113,32.23,32.0808,32.1367,160800.0
2013-11-21 10:40:00,34.46,34.67,34.46,34.65,463800.0,32.1274,32.3232,32.1274,32.3045,463800.0
2013-11-21 10:45:00,34.67,34.74,34.63,34.73,306800.0,32.3232,32.3884,32.2859,32.3791,306800.0
2013-11-21 10:50:00,34.72,34.88,34.71,34.82,601600.0,32.3698,32.519,32.3605,32.463,601600.0
2013-11-21 10:55:00,34.82,34.83,34.74,34.81,239200.0,32.463,32.4724,32.3884,32.4537,239200.0
2013-11-21 11:00:00,34.79,34.85,34.79,34.81,236600.0,32.4351,32.491,32.4351,32.4537,236600.0
2013-11-21 11:05:00,34.82,34.82,34.65,34.69,474000.0,32.463,32.463,32.3045,32.3418,474000.0
2013-11-21 11:10:00,34.69,34.71,34.66,34.68,119000.0,32.3418,32.3605,32.3139,32.3325,119000.0
2013-11-21 11:15:00,34.68,34.79,34.68,34.77,157000.0,32.3325,32.4351,32.3325,32.4164,157000.0
2013-11-21 11:20:00,34.78,34.87,34.77,34.8,231600.0,32.4257,32.5096,32.4164,32.4444,231600.0
2013-11-21 11:25:00,34.8,34.84,34.76,34.83,207400.0,32.4444,32.4817,32.4071,32.4724,207400.0
2013-11-21 11:30:00,34.84,34.91,34.84,34.85,181200.0,32.4817,32.5469,32.4817,32.491,181200.0
2013-11-21 11:35:00,34.84,34.85,34.79,34.82,127600.0,32.4817,32.491,32.4351,32.463,127600.0
2013-11-21 11:40:00,34.85,34.85,34.77,34.85,65800.0,32.491,32.491,32.4164,32.491,65800.0
2013-11-21 11:45:00,34.85,34.95,34.82,34.94,182800.0,32.491,32.5842,32.463,32.5749,182800.0
2013-11-21 11:50:00,34.94,34.96,34.88,34.92,136400.0,32.5749,32.5936,32.519,32.5563,136400.0
2013-11-21 11:55:00,34.92,34.99,34.88,34.97,145800.0,32.5563,32.6215,32.519,32.6029,145800.0
2013-11-21 12:00:00,34.99,35.01,34.92,34.92,245800.0,32.6215,32.6402,32.5563,32.5563,245800.0
2013-11-21 12:05:00,34.94,34.97,34.9,34.96,52400.0,32.5749,32.6029,32.5376,32.5936,52400.0
2013-11-21 12:10:00,34.97,34.98,34.79,34.86,276800.0,32.6029,32.6122,32.4351,32.5003,276800.0
2013-11-21 12:15:00,34.87,34.87,34.78,34.82,82800.0,32.5096,32.5096,32.4257,32.463,82800.0
2013-11-21 12:20:00,34.82,34.85,34.81,34.84,66000.0,32.463,32.491,32.4537,32.4817,66000.0
2013-11-21 12:25:00,34.85,34.93,34.84,34.92,86200.0,32.491,32.5656,32.4817,32.5563,86200.0
2013-11-21 12:30:00,34.93,34.93,34.87,34.88,32000.0,32.5656,32.5656,32.5096,32.519,32000.0
2013-11-21 12:35:00,34.87,34.89,34.86,34.87,34000.0,32.5096,32.5283,32.5003,32.5096,34000.0
2013-11-21 12:40:00,34.88,34.9,34.85,34.85,88200.0,32.519,32.5376,32.491,32.491,88200.0
2013-11-21 12:45:00,34.85,34.85,34.73,34.73,113800.0,32.491,32.491,32.3791,32.3791,113800.0
2013-11-21 12:50:00,34.73,34.8,34.73,34.8,99200.0,32.3791,32.4444,32.3791,32.4444,99200.0
2013-11-21 12:55:00,34.79,34.79,34.7,34.74,116200.0,32.4351,32.4351,32.3512,32.3884,116200.0
2013-11-21 13:00:00,34.73,34.81,34.73,34.8,97400.0,32.3791,32.4537,32.3791,32.4444,97400.0
2013-11-21 13:05:00,34.8,34.81,34.74,34.8,70800.0,32.4444,32.4537,32.3884,32.4444,70800.0
2013-11-21 13:10:00,34.81,34.87,34.79,34.86,157200.0,32.4537,32.5096,32.4351,32.5003,157200.0
2013-11-21 13:15:00,34.87,34.92,34.84,34.91,88200.0,32.5096,32.5563,32.4817,32.5469,88200.0
2013-11-21 13:20:00,34.9,34.94,34.89,34.91,55400.0,32.5376,32.5749,32.5283,32.5469,55400.0
2013-11-21 13:25:00,34.91,34.92,34.88,34.88,26600.0,32.5469,32.5563,32.519,32.519,26600.0
2013-11-21 13:30:00,34.89,34.95,34.89,34.93,43000.0,32.5283,32.5842,32.5283,32.5656,43000.0
2013-11-21 13:35:00,34.92,34.94,34.92,34.94,35200.0,32.5563,32.5749,32.5563,32.5749,35200.0
2013-11-21 13:40:00,34.92,35.06,34.92,35.06,336600.0,32.5563,32.6868,32.5563,32.6868,336600.0
2013-11-21 13:45:00,35.07,35.1,35.05,35.1,196200.0,32.6961,32.7241,32.6775,32.7241,196200.0
2013-11-21 13:50:00,35.1,35.16,35.09,35.16,246000.0,32.7241,32.78,32.7148,32.78,246000.0
2013-11-21 13:55:00,35.16,35.16,35.07,35.12,115600.0,32.78,32.78,32.6961,32.7427,115600.0
2013-11-21 14:00:00,35.13,35.14,35.09,35.1,94000.0,32.752,32.7614,32.7148,32.7241,94000.0
2013-11-21 14:05:00,35.1,35.12,35.07,35.08,88400.0,32.7241,32.7427,32.6961,32.7054,88400.0
2013-11-21 14:10:00,35.1,35.13,35.07,35.09,95200.0,32.7241,32.752,32.6961,32.7148,95200.0
2013-11-21 14:15:00,35.1,35.13,35.08,35.12,40000.0,32.7241,32.752,32.7054,32.7427,40000.0
2013-11-21 14:20:00,35.12,35.14,35.1,35.1,76400.0,32.7427,32.7614,32.7241,32.7241,76400.0
2013-11-21 14:25:00,35.11,35.13,35.08,35.1,51600.0,32.7334,32.752,32.7054,32.7241,51600.0
2013-11-21 14:30:00,35.09,35.09,35.02,35.05,87200.0,32.7148,32.7148,32.6495,32.6775,87200.0
2013-11-21 14:35:00,35.04,35.07,35.04,35.04,45000.0,32.6681,32.6961,32.6681,32.6681,45000.0
2013-11-21 14:40:00,35.04,35.2,35.03,35.2,215800.0,32.6681,32.8173,32.6588,32.8173,215800.0
2013-11-21 14:45:00,35.2,35.22,35.14,35.16,107400.0,32.8173,32.836,32.7614,32.78,107400.0
2013-11-21 14:50:00,35.17,35.2,35.12,35.13,93800.0,32.7893,32.8173,32.7427,32.752,93800.0
2013-11-21 14:55:00,35.13,35.17,35.08,35.08,35000.0,32.752,32.7893,32.7054,32.7054,35000.0
2013-11-21 15:00:00,35.08,35.17,35.08,35.17,116800.0,32.7054,32.7893,32.7054,32.7893,116800.0
2013-11-21 15:05:00,35.16,35.2,35.13,35.17,113000.0,32.78,32.8173,32.752,32.7893,113000.0
2013-11-21 15:10:00,35.18,35.21,35.15,35.16,90600.0,32.7987,32.8266,32.7707,32.78,90600.0
2013-11-21 15:15:00,35.16,35.22,35.12,35.15,102000.0,32.78,32.836,32.7427,32.7707,102000.0
2013-11-21 15:20:00,35.14,35.18,35.13,35.16,52400.0,32.7614,32.7987,32.752,32.78,52400.0
2013-11-21 15:25:00,35.16,35.18,35.13,35.18,81000.0,32.78,32.7987,32.752,32.7987,81000.0
2013-11-21 15:30:00,35.17,35.19,35.1,35.13,69400.0,32.7893,32.808,32.7241,32.752,69400.0
2013-11-21 15:35:00,35.11,35.13,35.09,35.12,135200.0,32.7334,32.752,32.7148,32.7427,135200.0
2013-11-21 15:40:00,35.1,35.12,35.06,35.1,175000.0,32.7241,32.7427,32.6868,32.7241,175000.0
2013-11-21 15:45:00,35.1,35.1,35.01,35.05,167600.0,32.7241,32.7241,32.6402,32.6775,167600.0
2013-11-21 15:50:00,35.04,35.07,34.96,35.07,342400.0,32.6681,32.6961,32.5936,32.6961,342400.0
2013-11-21 15:55:00,35.05,35.18,35.04,35.18,484800.0,32.6775,32.7987,32.6681,32.7987,484800.0
2013-11-22 09:30:00,35.18,35.22,35.02,35.1,295800.0,32.7987,32.836,32.6495,32.7241,295800.0
2013-11-22 09:35:00,35.11,35.19,34.97,35.02,306000.0,32.7334,32.808,32.6029,32.6495,306000.0
2013-11-22 09:40:00,35.02,35.06,34.98,35.02,170000.0,32.6495,32.6868,32.6122,32.6495,170000.0
2013-11-22 09:45:00,35.02,35.2,34.99,35.15,249800.0,32.6495,32.8173,32.6215,32.7707,249800.0
2013-11-22 09:50:00,35.15,35.24,35.13,35.24,187000.0,32.7707,32.8546,32.752,32.8546,187000.0
2013-11-22 09:55:00,35.22,35.24,35.14,35.14,108000.0,32.836,32.8546,32.7614,32.7614,108000.0
2013-11-22 10:00:00,35.16,35.17,35.0,35.07,218200.0,32.78,32.7893,32.6308,32.6961,218200.0
2013-11-22 10:05:00,35.07,35.1,35.01,35.04,204400.0,32.6961,32.7241,32.6402,32.6681,204400.0
2013-11-22 10:10:00,35.04,35.19,34.98,35.15,283200.0,32.6681,32.808,32.6122,32.7707,283200.0
2013-11-22 10:15:00,35.13,35.19,35.06,35.18,127400.0,32.752,32.808,32.6868,32.7987,127400.0
2013-11-22 10:20:00,35.18,35.24,35.1,35.15,213600.0,32.7987,32.8546,32.7241,32.7707,213600.0
2013-11-22 10:25:00,35.16,35.22,35.09,35.14,100200.0,32.78,32.836,32.7148,32.7614,100200.0
2013-11-22 10:30:00,35.14,35.2,35.1,35.19,93600.0,32.7614,32.8173,32.7241,32.808,93600.0
2013-11-22 10:35:00,35.18,35.42,35.15,35.41,561400.0,32.7987,33.0224,32.7707,33.0131,561400.0
2013-11-22 10:40:00,35.42,35.49,35.38,35.44,224800.0,33.0224,33.0877,32.9851,33.0411,224800.0
2013-11-22 10:45:00,35.43,35.44,35.34,35.36,137600.0,33.0317,33.0411,32.9478,32.9665,137600.0
2013-11-22 10:50:00,35.36,35.37,35.28,35.35,164800.0,32.9665,32.9758,32.8919,32.9572,164800.0
2013-11-22 10:55:00,35.36,35.38,35.32,35.34,114200.0,32.9665,32.9851,32.9292,32.9478,114200.0
2013-11-22 11:00:00,35.33,35.42,35.31,35.41,113200.0,32.9385,33.0224,32.9199,33.0131,113200.0
2013-11-22 11:05:00,35.42,35.42,35.27,35.3,144200.0,33.0224,33.0224,32.8826,32.9105,144200.0
2013-11-22 11:10:00,35.3,35.32,35.23,35.26,152800.0,32.9105,32.9292,32.8453,32.8732,152800.0
2013-11-22 11:15:00,35.26,35.33,35.23,35.31,109200.0,32.8732,32.9385,32.8453,32.9199,109200.0
2013-11-22 11:20:00,35.3,35.35,35.29,35.32,86000.0,32.9105,32.9572,32.9012,32.9292,86000.0
2013-11-22 11:25:00,35.32,35.32,35.24,35.25,46800.0,32.9292,32.9292,32.8546,32.8639,46800.0
2013-11-22 11:30:00,35.24,35.31,35.19,35.31,142400.0,32.8546,32.9199,32.808,32.9199,142400.0
2013-11-22 11:35:00,35.31,35.31,35.21,35.21,121400.0,32.9199,32.9199,32.8266,32.8266,121400.0
2013-11-22 11:40:00,35.21,35.35,35.2,35.35,113000.0,32.8266,32.9572,32.8173,32.9572,113000.0
2013-11-22 11:45:00,35.35,35.4,35.34,35.35,144400.0,32.9572,33.0038,32.9478,32.9572,144400.0
2013-11-22 11:50:00,35.36,35.42,35.36,35.42,76800.0,32.9665,33.0224,32.9665,33.0224,76800.0
2013-11-22 11:55:00,35.41,35.6,35.41,35.58,365000.0,33.0131,33.1902,33.0131,33.1716,365000.0
2013-11-22 12:00:00,35.58,35.59,35.48,35.49,108600.0,33.1716,33.1809,33.0784,33.0877,108600.0
2013-11-22 12:05:00,35.49,35.51,35.46,35.49,45400.0,33.0877,33.1063,33.0597,33.0877,45400.0
2013-11-22 12:10:00,35.49,35.58,35.48,35.54,155400.0,33.0877,33.1716,33.0784,33.1343,155400.0
2013-11-22 12:15:00,35.54,35.59,35.53,35.58,79800.0,33.1343,33.1809,33.125,33.1716,79800.0
2013-11-22 12:20:00,35.58,35.61,35.57,35.58,163000.0,33.1716,33.1996,33.1623,33.1716,163000.0
2013-11-22 12:25:00,35.58,35.59,35.52,35.55,78400.0,33.1716,33.1809,33.1156,33.1436,78400.0
2013-11-22 12:30:00,35.56,35.56,35.52,35.54,75200.0,33.1529,33.1529,33.1156,33.1343,75200.0
2013-11-22 12:35:00,35.54,35.59,35.54,35.56,45800.0,33.1343,33.1809,33.1343,33.1529,45800.0
2013-11-22 12:40:00,35.56,35.58,35.56,35.58,34800.0,33.1529,33.1716,33.1529,33.1716,34800.0
2013-11-22 12:45:00,35.58,35.58,35.54,35.55,17600.0,33.1716,33.1716,33.1343,33.1436,17600.0
2013-11-22 12:50:00,35.54,35.58,35.53,35.53,42000.0,33.1343,33.1716,33.125,33.125,42000.0
2013-11-22 12:55:00,35.55,35.59,35.55,35.58,37000.0,33.1436,33.1809,33.1436,33.1716,37000.0
2013-11-22 13:00:00,35.59,35.59,35.57,35.57,18000.0,33.1809,33.1809,33.1623,33.1623,18000.0
2013-11-22 13:05:00,35.57,35.64,35.56,35.63,166600.0,33.1623,33.2275,33.1529,33.2182,166600.0
2013-11-22 13:10:00,35.63,35.67,35.63,35.65,167000.0,33.2182,33.2555,33.2182,33.2368,167000.0
2013-11-22 13:15:00,35.66,35.68,35.63,35.68,66800.0,33.2462,33.2648,33.2182,33.2648,66800.0
2013-11-22 13:20:00,35.67,35.69,35.61,35.61,68400.0,33.2555,33.2741,33.1996,33.1996,68400.0
2013-11-22 13:25:00,35.63,35.67,35.6,35.66,34600.0,33.2182,33.2555,33.1902,33.2462,34600.0
2013-11-22 13:30:00,35.65,35.67,35.59,35.61,45800.0,33.2368,33.2555,33.1809,33.1996,45800.0
2013-11-22 13:35:00,35.6,35.6,35.56,35.58,60200.0,33.1902,33.1902,33.1529,33.1716,60200.0
2013-11-22 13:40:00,35.56,35.56,35.47,35.5,187800.0,33.1529,33.1529,33.069,33.097,187800.0
2013-11-22 13:45:00,35.5,35.52,35.47,35.49,26400.0,33.097,33.1156,33.069,33.0877,26400.0
2013-11-22 13:50:00,35.49,35.49,35.47,35.49,59200.0,33.0877,33.0877,33.069,33.0877,59200.0
2013-11-22 13:55:00,35.49,35.49,35.42,35.45,117600.0,33.0877,33.0877,33.0224,33.0504,117600.0
2013-11-22 14:00:00,35.45,35.54,35.45,35.53,97400.0,33.0504,33.1343,33.0504,33.125,97400.0
2013-11-22 14:05:00,35.52,35.56,35.51,35.55,84400.0,33.1156,33.1529,33.1063,33.1436,84400.0
2013-11-22 14:10:00,35.57,35.58,35.54,35.54,35600.0,33.1623,33.1716,33.1343,33.1343,35600.0
2013-11-22 14:15:00,35.53,35.58,35.52,35.54,18200.0,33.125,33.1716,33.1156,33.1343,18200.0
2013-11-22 14:20:00,35.55,35.57,35.54,35.54,22200.0,33.1436,33.1623,33.1343,33.1343,22200.0
2013-11-22 14:25:00,35.53,35.64,35.52,35.64,76400.0,33.125,33.2275,33.1156,33.2275,76400.0
2013-11-22 14:30:00,35.64,35.66,35.63,35.63,69200.0,33.2275,33.2462,33.2182,33.2182,69200.0
2013-11-22 14:35:00,35.65,35.67,35.63,35.63,101600.0,33.2368,33.2555,33.2182,33.2182,101600.0
2013-11-22 14:40:00,35.64,35.65,35.6,35.62,47400.0,33.2275,33.2368,33.1902,33.2089,47400.0
2013-11-22 14:45:00,35.63,35.65,35.63,35.63,26400.0,33.2182,33.2368,33.2182,33.2182,26400.0
2013-11-22 14:50:00,35.62,35.63,35.6,35.63,47600.0,33.2089,33.2182,33.1902,33.2182,47600.0
2013-11-22 14:55:00,35.62,35.66,35.62,35.65,39200.0,33.2089,33.2462,33.2089,33.2368,39200.0
2013-11-22 15:00:00,35.66,35.72,35.66,35.69,170200.0,33.2462,33.3021,33.2462,33.2741,170200.0
2013-11-22 15:05:00,35.71,35.71,35.68,35.71,77600.0,33.2928,33.2928,33.2648,33.2928,77600.0
2013-11-22 15:10:00,35.7,35.72,35.67,35.72,159400.0,33.2835,33.3021,33.2555,33.3021,159400.0
2013-11-22 15:15:00,35.72,35.72,35.67,35.69,125800.0,33.3021,33.3021,33.2555,33.2741,125800.0
2013-11-22 15:20:00,35.68,35.72,35.66,35.72,72000.0,33.2648,33.3021,33.2462,33.3021,72000.0
2013-11-22 15:25:00,35.71,35.75,35.7,35.71,183400.0,33.2928,33.3301,33.2835,33.2928,183400.0
2013-11-22 15:30:00,35.71,35.71,35.63,35.69,104400.0,33.2928,33.2928,33.2182,33.2741,104400.0
2013-11-22 15:35:00,35.68,35.75,35.68,35.74,138600.0,33.2648,33.3301,33.2648,33.3208,138600.0
2013-11-22 15:40:00,35.74,35.79,35.72,35.74,221600.0,33.3208,33.3674,33.3021,33.3208,221600.0
2013-11-22 15:45:00,35.74,35.77,35.72,35.74,195400.0,33.3208,33.3487,33.3021,33.3208,195400.0
2013-11-22 15:50:00,35.75,35.76,35.71,35.73,258400.0,33.3301,33.3394,33.2928,33.3114,258400.0
2013-11-22 15:55:00,35.73,35.73,35.63,35.65,485400.0,33.3114,33.3114,33.2182,33.2368,485400.0
2013-11-25 09:30:00,35.95,36.01,35.9,35.99,298400.0,33.5165,33.5725,33.4699,33.5538,298400.0
2013-11-25 09:35:00,36.01,36.01,35.85,35.95,396800.0,33.5725,33.5725,33.4233,33.5165,396800.0
2013-11-25 09:40:00,35.94,35.97,35.88,35.95,170000.0,33.5072,33.5352,33.4513,33.5165,170000.0
2013-11-25 09:45:00,35.95,35.96,35.88,35.9,165000.0,33.5165,33.5259,33.4513,33.4699,165000.0
2013-11-25 09:50:00,35.89,35.95,35.77,35.78,435000.0,33.4606,33.5165,33.3487,33.358,435000.0
2013-11-25 09:55:00,35.77,35.83,35.74,35.77,281000.0,33.3487,33.4047,33.3208,33.3487,281000.0
2013-11-25 10:00:00,35.77,35.78,35.57,35.6,406400.0,33.3487,33.358,33.1623,33.1902,406400.0
2013-11-25 10:05:00,35.6,35.63,35.52,35.63,290400.0,33.1902,33.2182,33.1156,33.2182,290400.0
2013-11-25 10:10:00,35.63,35.72,35.61,35.65,374600.0,33.2182,33.3021,33.1996,33.2368,374600.0
2013-11-25 10:15:00,35.66,35.78,35.63,35.68,244800.0,33.2462,33.358,33.2182,33.2648,244800.0
2013-11-25 10:20:00,35.68,35.73,35.62,35.62,142400.0,33.2648,33.3114,33.2089,33.2089,142400.0
2013-11-25 10:25:00,35.63,35.66,35.57,35.59,136800.0,33.2182,33.2462,33.1623,33.1809,136800.0
2013-11-25 10:30:00,35.59,35.67,35.56,35.59,121800.0,33.1809,33.2555,33.1529,33.1809,121800.0
2013-11-25 10:35:00,35.6,35.73,35.57,35.71,179000.0,33.1902,33.3114,33.1623,33.2928,179000.0
2013-11-25 10:40:00,35.73,35.76,35.68,35.76,112800.0,33.3114,33.3394,33.2648,33.3394,112800.0
2013-11-25 10:45:00,35.76,35.82,35.7,35.81,197600.0,33.3394,33.3953,33.2835,33.386,197600.0
2013-11-25 10:50:00,35.82,35.82,35.72,35.73,55600.0,33.3953,33.3953,33.3021,33.3114,55600.0
2013-11-25 10:55:00,35.73,35.74,35.69,35.71,64200.0,33.3114,33.3208,33.2741,33.2928,64200.0
2013-11-25 11:00:00,35.7,35.74,35.68,35.7,87400.0,33.2835,33.3208,33.2648,33.2835,87400.0
2013-11-25 11:05:00,35.7,35.72,35.68,35.7,96400.0,33.2835,33.3021,33.2648,33.2835,96400.0
2013-11-25 11:10:00,35.68,35.7,35.68,35.7,55800.0,33.2648,33.2835,33.2648,33.2835,55800.0
2013-11-25 11:15:00,35.7,35.81,35.69,35.79,188800.0,33.2835,33.386,33.2741,33.3674,188800.0
2013-11-25 11:20:00,35.79,35.84,35.77,35.84,81800.0,33.3674,33.414,33.3487,33.414,81800.0
2013-11-25 11:25:00,35.84,35.88,35.83,35.85,108200.0,33.414,33.4513,33.4047,33.4233,108200.0
2013-11-25 11:30:00,35.85,35.91,35.85,35.91,102000.0,33.4233,33.4792,33.4233,33.4792,102000.0
2013-11-25 11:35:00,35.92,35.92,35.85,35.87,91600.0,33.4886,33.4886,33.4233,33.442,91600.0
2013-11-25 11:40:00,35.88,35.88,35.77,35.77,90600.0,33.4513,33.4513,33.3487,33.3487,90600.0
2013-11-25 11:45:00,35.77,35.85,35.76,35.85,58000.0,33.3487,33.4233,33.3394,33.4233,58000.0
2013-11-25 11:50:00,35.85,35.92,35.85,35.9,114400.0,33.4233,33.4886,33.4233,33.4699,114400.0
2013-11-25 11:55:00,35.91,35.92,35.87,35.87,81400.0,33.4792,33.4886,33.442,33.442,81400.0
2013-11-25 12:00:00,35.87,35.94,35.85,35.9,59600.0,33.442,33.5072,33.4233,33.4699,59600.0
2013-11-25 12:05:00,35.89,35.9,35.84,35.87,52800.0,33.4606,33.4699,33.414,33.442,52800.0
2013-11-25 12:10:00,35.85,35.85,35.82,35.83,76000.0,33.4233,33.4233,33.3953,33.4047,76000.0
2013-11-25 12:15:00,35.83,35.87,35.83,35.87,35000.0,33.4047,33.442,33.4047,33.442,35000.0
2013-11-25 12:20:00,35.87,35.91,35.85,35.91,81600.0,33.442,33.4792,33.4233,33.4792,81600.0
2013-11-25 12:25:00,35.91,35.94,35.89,35.94,102800.0,33.4792,33.5072,33.4606,33.5072,102800.0
2013-11-25 12:30:00,35.94,35.94,35.9,35.93,34800.0,33.5072,33.5072,33.4699,33.4979,34800.0
2013-11-25 12:35:00,35.92,35.96,35.91,35.94,50200.0,33.4886,33.5259,33.4792,33.5072,50200.0
2013-11-25 12:40:00,35.94,35.95,35.89,35.9,59200.0,33.5072,33.5165,33.4606,33.4699,59200.0
2013-11-25 12:45:00,35.91,35.92,35.87,35.9,35000.0,33.4792,33.4886,33.442,33.4699,35000.0
2013-11-25 12:50:00,35.88,35.9,35.88,35.89,14600.0,33.4513,33.4699,33.4513,33.4606,14600.0
2013-11-25 12:55:00,35.88,35.95,35.88,35.91,42000.0,33.4513,33.5165,33.4513,33.4792,42000.0
2013-11-25 13:00:00,35.93,35.93,35.88,35.88,32400.0,33.4979,33.4979,33.4513,33.4513,32400.0
2013-11-25 13:05:00,35.87,35.88,35.83,35.87,94800.0,33.442,33.4513,33.4047,33.442,94800.0
2013-11-25 13:10:00,35.87,35.91,35.86,35.88,57400.0,33.442,33.4792,33.4326,33.4513,57400.0
2013-11-25 13:15:00,35.88,35.92,35.88,35.9,66200.0,33.4513,33.4886,33.4513,33.4699,66200.0
2013-11-25 13:20:00,35.9,35.93,35.9,35.93,20200.0,33.4699,33.4979,33.4699,33.4979,20200.0
2013-11-25 13:25:00,35.93,35.97,35.88,35.91,99400.0,33.4979,33.5352,33.4513,33.4792,99400.0
2013-11-25 13:30:00,35.92,35.95,35.9,35.94,21600.0,33.4886,33.5165,33.4699,33.5072,21600.0
2013-11-25 13:35:00,35.93,35.97,35.92,35.96,95400.0,33.4979,33.5352,33.4886,33.5259,95400.0
2013-11-25 13:40:00,35.96,35.99,35.95,35.99,70200.0,33.5259,33.5538,33.5165,33.5538,70200.0
2013-11-25 13:45:00,35.99,36.05,35.98,36.03,179800.0,33.5538,33.6098,33.5445,33.5911,179800.0
2013-11-25 13:50:00,36.02,36.04,36.01,36.02,158600.0,33.5818,33.6004,33.5725,33.5818,158600.0
2013-11-25 13:55:00,36.02,36.05,36.01,36.01,63000.0,33.5818,33.6098,33.5725,33.5725,63000.0
2013-11-25 14:00:00,36.02,36.08,36.02,36.07,84000.0,33.5818,33.6377,33.5818,33.6284,84000.0
2013-11-25 14:05:00,36.07,36.08,36.05,36.08,54600.0,33.6284,33.6377,33.6098,33.6377,54600.0
2013-11-25 14:10:00,36.07,36.09,36.06,36.08,54000.0,33.6284,33.6471,33.6191,33.6377,54000.0
2013-11-25 14:15:00,36.09,36.09,36.05,36.06,71200.0,33.6471,33.6471,33.6098,33.6191,71200.0
2013-11-25 14:20:00,36.06,36.07,36.01,36.01,82200.0,33.6191,33.6284,33.5725,33.5725,82200.0
2013-11-25 14:25:00,36.0,36.02,35.96,35.98,239600.0,33.5632,33.5818,33.5259,33.5445,239600.0
2013-11-25 14:30:00,35.98,36.01,35.97,35.99,71800.0,33.5445,33.5725,33.5352,33.5538,71800.0
2013-11-25 14:35:00,35.97,35.98,35.94,35.96,117000.0,33.5352,33.5445,33.5072,33.5259,117000.0
2013-11-25 14:40:00,35.95,35.96,35.92,35.93,37200.0,33.5165,33.5259,33.4886,33.4979,37200.0
2013-11-25 14:45:00,35.95,35.95,35.88,35.89,69600.0,33.5165,33.5165,33.4513,33.4606,69600.0
2013-11-25 14:50:00,35.88,35.94,35.88,35.9,80600.0,33.4513,33.5072,33.4513,33.4699,80600.0
2013-11-25 14:55:00,35.89,35.92,35.88,35.91,54400.0,33.4606,33.4886,33.4513,33.4792,54400.0
2013-11-25 15:00:00,35.9,35.9,35.85,35.86,88800.0,33.4699,33.4699,33.4233,33.4326,88800.0
2013-11-25 15:05:00,35.86,35.88,35.73,35.73,134200.0,33.4326,33.4513,33.3114,33.3114,134200.0
2013-11-25 15:10:00,35.74,35.74,35.62,35.62,217200.0,33.3208,33.3208,33.2089,33.2089,217200.0
2013-11-25 15:15:00,35.62,35.72,35.6,35.67,169000.0,33.2089,33.3021,33.1902,33.2555,169000.0
2013-11-25 15:20:00,35.68,35.7,35.55,35.56,237000.0,33.2648,33.2835,33.1436,33.1529,237000.0
2013-11-25 15:25:00,35.56,35.65,35.54,35.62,185000.0,33.1529,33.2368,33.1343,33.2089,185000.0
2013-11-25 15:30:00,35.6,35.61,35.55,35.6,134600.0,33.1902,33.1996,33.1436,33.1902,134600.0
2013-11-25 15:35:00,35.59,35.6,35.47,35.52,287000.0,33.1809,33.1902,33.069,33.1156,287000.0
2013-11-25 15:40:00,35.52,35.6,35.51,35.6,174400.0,33.1156,33.1902,33.1063,33.1902,174400.0
2013-11-25 15:45:00,35.6,35.68,35.57,35.64,299800.0,33.1902,33.2648,33.1623,33.2275,299800.0
2013-11-25 15:50:00,35.63,35.63,35.56,35.6,173200.0,33.2182,33.2182,33.1529,33.1902,173200.0
2013-11-25 15:55:00,35.6,35.73,35.52,35.72,241000.0,33.1902,33.3114,33.1156,33.3021,241000.0
2013-11-26 09:30:00,35.82,35.93,35.76,35.92,144600.0,33.3953,33.4979,33.3394,33.4886,144600.0
2013-11-26 09:35:00,35.91,35.97,35.84,35.87,330800.0,33.4792,33.5352,33.414,33.442,330800.0
2013-11-26 09:40:00,35.89,35.97,35.82,35.87,257400.0,33.4606,33.5352,33.3953,33.442,257400.0
2013-11-26 09:45:00,35.85,35.88,35.76,35.79,247400.0,33.4233,33.4513,33.3394,33.3674,247400.0
2013-11-26 09:50:00,35.8,35.86,35.76,35.8,131400.0,33.3767,33.4326,33.3394,33.3767,131400.0
2013-11-26 09:55:00,35.8,35.85,35.76,35.85,129000.0,33.3767,33.4233,33.3394,33.4233,129000.0
2013-11-26 10:00:00,35.84,35.94,35.71,35.78,415200.0,33.414,33.5072,33.2928,33.358,415200.0
2013-11-26 10:05:00,35.77,35.84,35.74,35.82,241200.0,33.3487,33.414,33.3208,33.3953,241200.0
2013-11-26 10:10:00,35.83,35.97,35.83,35.92,375400.0,33.4047,33.5352,33.4047,33.4886,375400.0
2013-11-26 10:15:00,35.92,35.99,35.9,35.98,199600.0,33.4886,33.5538,33.4699,33.5445,199600.0
2013-11-26 10:20:00,35.98,36.1,35.95,36.03,424600.0,33.5445,33.6564,33.5165,33.5911,424600.0
2013-11-26 10:25:00,36.04,36.1,36.03,36.08,165800.0,33.6004,33.6564,33.5911,33.6377,165800.0
2013-11-26 10:30:00,36.08,36.09,35.97,35.98,163400.0,33.6377,33.6471,33.5352,33.5445,163400.0
2013-11-26 10:35:00,35.99,36.05,35.96,36.05,68200.0,33.5538,33.6098,33.5259,33.6098,68200.0
2013-11-26 10:40:00,36.05,36.07,35.99,36.06,155800.0,33.6098,33.6284,33.5538,33.6191,155800.0
2013-11-26 10:45:00,36.07,36.1,36.05,36.09,72000.0,33.6284,33.6564,33.6098,33.6471,72000.0
2013-11-26 10:50:00,36.09,36.11,36.08,36.09,86600.0,33.6471,33.6657,33.6377,33.6471,86600.0
2013-11-26 10:55:00,36.08,36.1,36.03,36.1,71800.0,33.6377,33.6564,33.5911,33.6564,71800.0
2013-11-26 11:00:00,36.1,36.2,36.1,36.13,218200.0,33.6564,33.7496,33.6564,33.6844,218200.0
2013-11-26 11:05:00,36.13,36.15,36.09,36.1,49800.0,33.6844,33.703,33.6471,33.6564,49800.0
2013-11-26 11:10:00,36.1,36.13,36.1,36.12,39600.0,33.6564,33.6844,33.6564,33.675,39600.0
2013-11-26 11:15:00,36.12,36.21,36.12,36.18,65400.0,33.675,33.7589,33.675,33.731,65400.0
2013-11-26 11:20:00,36.18,36.25,36.18,36.25,198200.0,33.731,33.7962,33.731,33.7962,198200.0
2013-11-26 11:25:00,36.25,36.27,36.16,36.18,243600.0,33.7962,33.8149,33.7123,33.731,243600.0
2013-11-26 11:30:00,36.16,36.21,36.14,36.16,146400.0,33.7123,33.7589,33.6937,33.7123,146400.0
2013-11-26 11:35:00,36.15,36.22,36.15,36.19,52400.0,33.703,33.7683,33.703,33.7403,52400.0
2013-11-26 11:40:00,36.2,36.29,36.19,36.29,200800.0,33.7496,33.8335,33.7403,33.8335,200800.0
2013-11-26 11:45:00,36.28,36.35,36.25,36.27,398400.0,33.8242,33.8895,33.7962,33.8149,398400.0
2013-11-26 11:50:00,36.26,36.32,36.23,36.24,149000.0,33.8056,33.8615,33.7776,33.7869,149000.0
2013-11-26 11:55:00,36.25,36.25,36.2,36.21,59200.0,33.7962,33.7962,33.7496,33.7589,59200.0
2013-11-26 12:00:00,36.21,36.34,36.2,36.33,75600.0,33.7589,33.8801,33.7496,33.8708,75600.0
2013-11-26 12:05:00,36.33,36.35,36.31,36.31,78400.0,33.8708,33.8895,33.8522,33.8522,78400.0
2013-11-26 12:10:00,36.33,36.37,36.31,36.35,117200.0,33.8708,33.9081,33.8522,33.8895,117200.0
2013-11-26 12:15:00,36.35,36.41,36.35,36.38,115400.0,33.8895,33.9454,33.8895,33.9174,115400.0
2013-11-26 12:20:00,36.37,36.42,36.34,36.34,93000.0,33.9081,33.9547,33.8801,33.8801,93000.0
2013-11-26 12:25:00,36.33,36.4,36.33,36.39,88600.0,33.8708,33.9361,33.8708,33.9268,88600.0
2013-11-26 12:30:00,36.4,36.41,36.37,36.38,46400.0,33.9361,33.9454,33.9081,33.9174,46400.0
2013-11-26 12:35:00,36.4,36.47,36.38,36.47,60600.0,33.9361,34.0013,33.9174,34.0013,60600.0
2013-11-26 12:40:00,36.47,36.49,36.41,36.45,106600.0,34.0013,34.02,33.9454,33.9827,106600.0
2013-11-26 12:45:00,36.45,36.5,36.45,36.48,48400.0,33.9827,34.0293,33.9827,34.0107,48400.0
2013-11-26 12:50:00,36.49,36.53,36.44,36.52,147000.0,34.02,34.0573,33.9734,34.048,147000.0
2013-11-26 12:55:00,36.53,36.54,36.48,36.53,114000.0,34.0573,34.0666,34.0107,34.0573,114000.0
2013-11-26 13:00:00,36.54,36.54,36.45,36.47,42400.0,34.0666,34.0666,33.9827,34.0013,42400.0
2013-11-26 13:05:00,36.47,36.48,36.42,36.44,43000.0,34.0013,34.0107,33.9547,33.9734,43000.0
2013-11-26 13:10:00,36.45,36.5,36.45,36.47,49000.0,33.9827,34.0293,33.9827,34.0013,49000.0
2013-11-26 13:15:00,36.49,36.51,36.46,36.47,22000.0,34.02,34.0386,33.992,34.0013,22000.0
2013-11-26 13:20:00,36.48,36.53,36.47,36.52,62000.0,34.0107,34.0573,34.0013,34.048,62000.0
2013-11-26 13:25:00,36.52,36.54,36.45,36.47,46600.0,34.048,34.0666,33.9827,34.0013,46600.0
2013-11-26 13:30:00,36.48,36.54,36.48,36.52,71400.0,34.0107,34.0666,34.0107,34.048,71400.0
2013-11-26 13:35:00,36.52,36.52,36.5,36.5,54400.0,34.048,34.048,34.0293,34.0293,54400.0
2013-11-26 13:40:00,36.5,36.6,36.5,36.59,280400.0,34.0293,34.1225,34.0293,34.1132,280400.0
2013-11-26 13:45:00,36.59,36.62,36.55,36.59,79800.0,34.1132,34.1412,34.0759,34.1132,79800.0
2013-11-26 13:50:00,36.62,36.62,36.57,36.6,112800.0,34.1412,34.1412,34.0946,34.1225,112800.0
2013-11-26 13:55:00,36.6,36.63,36.6,36.61,18400.0,34.1225,34.1505,34.1225,34.1319,18400.0
2013-11-26 14:00:00,36.63,36.64,36.6,36.62,52000.0,34.1505,34.1598,34.1225,34.1412,52000.0
2013-11-26 14:05:00,36.62,36.62,36.58,36.6,70800.0,34.1412,34.1412,34.1039,34.1225,70800.0
2013-11-26 14:10:00,36.59,36.63,36.58,36.58,103200.0,34.1132,34.1505,34.1039,34.1039,103200.0
2013-11-26 14:15:00,36.57,36.59,36.52,36.58,77200.0,34.0946,34.1132,34.048,34.1039,77200.0
2013-11-26 14:20:00,36.58,36.63,36.58,36.61,49600.0,34.1039,34.1505,34.1039,34.1319,49600.0
2013-11-26 14:25:00,36.61,36.65,36.6,36.63,57800.0,34.1319,34.1692,34.1225,34.1505,57800.0
2013-11-26 14:30:00,36.63,36.76,36.63,36.72,184600.0,34.1505,34.2717,34.1505,34.2344,184600.0
2013-11-26 14:35:00,36.7,36.73,36.68,36.7,64200.0,34.2158,34.2437,34.1971,34.2158,64200.0
2013-11-26 14:40:00,36.69,36.72,36.68,36.69,62200.0,34.2065,34.2344,34.1971,34.2065,62200.0
2013-11-26 14:45:00,36.68,36.72,36.68,36.72,87200.0,34.1971,34.2344,34.1971,34.2344,87200.0
2013-11-26 14:50:00,36.73,36.79,36.73,36.76,109400.0,34.2437,34.2997,34.2437,34.2717,109400.0
2013-11-26 14:55:00,36.75,36.78,36.74,36.74,74800.0,34.2624,34.2904,34.2531,34.2531,74800.0
2013-11-26 15:00:00,36.75,36.75,36.68,36.69,107800.0,34.2624,34.2624,34.1971,34.2065,107800.0
2013-11-26 15:05:00,36.68,36.77,36.66,36.77,129000.0,34.1971,34.281,34.1785,34.281,129000.0
2013-11-26 15:10:00,36.77,36.79,36.71,36.72,69600.0,34.281,34.2997,34.2251,34.2344,69600.0
2013-11-26 15:15:00,36.71,36.74,36.7,36.73,71600.0,34.2251,34.2531,34.2158,34.2437,71600.0
2013-11-26 15:20:00,36.74,36.78,36.74,36.77,59800.0,34.2531,34.2904,34.2531,34.281,59800.0
2013-11-26 15:25:00,36.77,36.78,36.71,36.71,93600.0,34.281,34.2904,34.2251,34.2251,93600.0
2013-11-26 15:30:00,36.72,36.77,36.72,36.74,111800.0,34.2344,34.281,34.2344,34.2531,111800.0
2013-11-26 15:35:00,36.73,36.74,36.71,36.74,62600.0,34.2437,34.2531,34.2251,34.2531,62600.0
2013-11-26 15:40:00,36.74,36.75,36.72,36.73,106800.0,34.2531,34.2624,34.2344,34.2437,106800.0
2013-11-26 15:45:00,36.73,36.73,36.6,36.63,443800.0,34.2437,34.2437,34.1225,34.1505,443800.0
2013-11-26 15:50:00,36.62,36.63,36.54,36.56,347000.0,34.1412,34.1505,34.0666,34.0853,347000.0
2013-11-26 15:55:00,36.55,36.6,36.51,36.59,343000.0,34.0759,34.1225,34.0386,34.1132,343000.0
2013-11-27 09:30:00,36.63,36.66,36.43,36.53,587400.0,34.1505,34.1785,33.9641,34.0573,587400.0
2013-11-27 09:35:00,36.52,36.63,36.47,36.57,402200.0,34.048,34.1505,34.0013,34.0946,402200.0
2013-11-27 09:40:00,36.59,36.7,36.52,36.7,318800.0,34.1132,34.2158,34.048,34.2158,318800.0
2013-11-27 09:45:00,36.7,36.73,36.57,36.69,444000.0,34.2158,34.2437,34.0946,34.2065,444000.0
2013-11-27 09:50:00,36.7,36.77,36.68,36.72,271200.0,34.2158,34.281,34.1971,34.2344,271200.0
2013-11-27 09:55:00,36.74,36.81,36.69,36.72,178000.0,34.2531,34.3183,34.2065,34.2344,178000.0
2013-11-27 10:00:00,36.74,36.76,36.62,36.7,266800.0,34.2531,34.2717,34.1412,34.2158,266800.0
2013-11-27 10:05:00,36.71,36.77,36.68,36.75,163400.0,34.2251,34.281,34.1971,34.2624,163400.0
2013-11-27 10:10:00,36.76,36.85,36.74,36.76,231600.0,34.2717,34.3556,34.2531,34.2717,231600.0
2013-11-27 10:15:00,36.77,36.94,36.74,36.89,281600.0,34.281,34.4395,34.2531,34.3929,281600.0
2013-11-27 10:20:00,36.9,36.9,36.82,36.83,321600.0,34.4022,34.4022,34.3277,34.337,321600.0
2013-11-27 10:25:00,36.82,36.88,36.81,36.86,182800.0,34.3277,34.3836,34.3183,34.3649,182800.0
2013-11-27 10:30:00,36.85,36.9,36.81,36.87,161600.0,34.3556,34.4022,34.3183,34.3743,161600.0
2013-11-27 10:35:00,36.87,36.95,36.87,36.92,189800.0,34.3743,34.4489,34.3743,34.4209,189800.0
2013-11-27 10:40:00,36.92,36.96,36.88,36.92,150800.0,34.4209,34.4582,34.3836,34.4209,150800.0
2013-11-27 10:45:00,36.92,36.97,36.88,36.96,269000.0,34.4209,34.4675,34.3836,34.4582,269000.0
2013-11-27 10:50:00,36.97,36.97,36.9,36.97,165400.0,34.4675,34.4675,34.4022,34.4675,165400.0
2013-11-27 10:55:00,36.96,37.02,36.93,36.99,278200.0,34.4582,34.5141,34.4302,34.4861,278200.0
2013-11-27 11:00:00,36.99,36.99,36.95,36.99,88600.0,34.4861,34.4861,34.4489,34.4861,88600.0
2013-11-27 11:05:00,36.99,37.01,36.94,36.96,84800.0,34.4861,34.5048,34.4395,34.4582,84800.0
2013-11-27 11:10:00,36.98,37.0,36.96,36.99,42600.0,34.4768,34.4955,34.4582,34.4861,42600.0
2013-11-27 11:15:00,37.0,37.02,36.97,36.98,104800.0,34.4955,34.5141,34.4675,34.4768,104800.0
2013-11-27 11:20:00,36.99,37.02,36.98,36.99,65400.0,34.4861,34.5141,34.4768,34.4861,65400.0
2013-11-27 11:25:00,36.99,37.01,36.97,36.99,47800.0,34.4861,34.5048,34.4675,34.4861,47800.0
2013-11-27 11:30:00,36.99,37.08,36.99,37.06,111600.0,34.4861,34.5701,34.4861,34.5514,111600.0
2013-11-27 11:35:00,37.07,37.08,37.05,37.06,22400.0,34.5607,34.5701,34.5421,34.5514,22400.0
2013-11-27 11:40:00,37.05,37.05,36.99,37.02,76800.0,34.5421,34.5421,34.4861,34.5141,76800.0
2013-11-27 11:45:00,37.04,37.08,37.04,37.05,46200.0,34.5328,34.5701,34.5328,34.5421,46200.0
2013-11-27 11:50:00,37.06,37.07,36.98,36.99,65600.0,34.5514,34.5607,34.4768,34.4861,65600.0
2013-11-27 11:55:00,37.0,37.02,36.96,36.97,109400.0,34.4955,34.5141,34.4582,34.4675,109400.0
2013-11-27 12:00:00,36.98,36.99,36.91,36.98,147600.0,34.4768,34.4861,34.4116,34.4768,147600.0
2013-11-27 12:05:00,36.97,36.99,36.95,36.98,68400.0,34.4675,34.4861,34.4489,34.4768,68400.0
2013-11-27 12:10:00,36.97,36.99,36.94,36.95,32800.0,34.4675,34.4861,34.4395,34.4489,32800.0
2013-11-27 12:15:00,36.95,36.97,36.93,36.97,43400.0,34.4489,34.4675,34.4302,34.4675,43400.0
2013-11-27 12:20:00,36.95,36.98,36.89,36.9,82600.0,34.4489,34.4768,34.3929,34.4022,82600.0
2013-11-27 12:25:00,36.89,36.97,36.88,36.96,69800.0,34.3929,34.4675,34.3836,34.4582,69800.0
2013-11-27 12:30:00,36.97,36.97,36.95,36.95,43600.0,34.4675,34.4675,34.4489,34.4489,43600.0
2013-11-27 12:35:00,36.96,36.98,36.91,36.91,56400.0,34.4582,34.4768,34.4116,34.4116,56400.0
2013-11-27 12:40:00,36.91,37.0,36.91,36.99,81600.0,34.4116,34.4955,34.4116,34.4861,81600.0
2013-11-27 12:45:00,36.99,36.99,36.96,36.99,32200.0,34.4861,34.4861,34.4582,34.4861,32200.0
2013-11-27 12:50:00,36.99,36.99,36.92,36.97,87200.0,34.4861,34.4861,34.4209,34.4675,87200.0
2013-11-27 12:55:00,36.96,36.97,36.84,36.85,143400.0,34.4582,34.4675,34.3463,34.3556,143400.0
2013-11-27 13:00:00,36.85,36.87,36.85,36.85,36200.0,34.3556,34.3743,34.3556,34.3556,36200.0
2013-11-27 13:05:00,36.84,36.92,36.84,36.87,113800.0,34.3463,34.4209,34.3463,34.3743,113800.0
2013-11-27 13:10:00,36.88,36.91,36.86,36.88,29600.0,34.3836,34.4116,34.3649,34.3836,29600.0
2013-11-27 13:15:00,36.89,36.91,36.83,36.83,67600.0,34.3929,34.4116,34.337,34.337,67600.0
2013-11-27 13:20:00,36.83,36.9,36.83,36.9,54600.0,34.337,34.4022,34.337,34.4022,54600.0
2013-11-27 13:25:00,36.88,36.94,36.87,36.92,96400.0,34.3836,34.4395,34.3743,34.4209,96400.0
2013-11-27 13:30:00,36.92,36.94,36.88,36.91,60000.0,34.4209,34.4395,34.3836,34.4116,60000.0
2013-11-27 13:35:00,36.92,36.93,36.9,36.92,22200.0,34.4209,34.4302,34.4022,34.4209,22200.0
2013-11-27 13:40:00,36.91,37.01,36.91,37.0,93000.0,34.4116,34.5048,34.4116,34.4955,93000.0
2013-11-27 13:45:00,36.99,37.0,36.95,36.96,67400.0,34.4861,34.4955,34.4489,34.4582,67400.0
2013-11-27 13:50:00,36.96,36.98,36.93,36.96,62200.0,34.4582,34.4768,34.4302,34.4582,62200.0
2013-11-27 13:55:00,36.96,36.97,36.95,36.97,25800.0,34.4582,34.4675,34.4489,34.4675,25800.0
2013-11-27 14:00:00,36.98,36.99,36.96,36.98,10800.0,34.4768,34.4861,34.4582,34.4768,10800.0
2013-11-27 14:05:00,36.99,36.99,36.94,36.96,55000.0,34.4861,34.4861,34.4395,34.4582,55000.0
2013-11-27 14:10:00,36.97,36.99,36.97,36.98,14600.0,34.4675,34.4861,34.4675,34.4768,14600.0
2013-11-27 14:15:00,36.98,37.0,36.95,37.0,51200.0,34.4768,34.4955,34.4489,34.4955,51200.0
2013-11-27 14:20:00,37.01,37.02,36.99,37.01,83600.0,34.5048,34.5141,34.4861,34.5048,83600.0
2013-11-27 14:25:00,37.01,37.02,37.01,37.02,15000.0,34.5048,34.5141,34.5048,34.5141,15000.0
2013-11-27 14:30:00,37.02,37.16,37.02,37.13,226600.0,34.5141,34.6446,34.5141,34.6167,226600.0
2013-11-27 14:35:00,37.14,37.16,37.12,37.16,43800.0,34.626,34.6446,34.6073,34.6446,43800.0
2013-11-27 14:40:00,37.15,37.16,37.13,37.13,26400.0,34.6353,34.6446,34.6167,34.6167,26400.0
2013-11-27 14:45:00,37.14,37.22,37.14,37.21,95600.0,34.626,34.7006,34.626,34.6913,95600.0
2013-11-27 14:50:00,37.21,37.24,37.2,37.21,90000.0,34.6913,34.7192,34.6819,34.6913,90000.0
2013-11-27 14:55:00,37.2,37.21,37.18,37.18,62600.0,34.6819,34.6913,34.6633,34.6633,62600.0
2013-11-27 15:00:00,37.2,37.2,37.13,37.19,155400.0,34.6819,34.6819,34.6167,34.6726,155400.0
2013-11-27 15:05:00,37.19,37.27,37.19,37.27,110400.0,34.6726,34.7472,34.6726,34.7472,110400.0
2013-11-27 15:10:00,37.27,37.28,37.21,37.24,115600.0,34.7472,34.7565,34.6913,34.7192,115600.0
2013-11-27 15:15:00,37.25,37.26,37.16,37.18,72400.0,34.7285,34.7379,34.6446,34.6633,72400.0
2013-11-27 15:20:00,37.17,37.19,37.16,37.19,32000.0,34.654,34.6726,34.6446,34.6726,32000.0
2013-11-27 15:25:00,37.2,37.23,37.19,37.23,32200.0,34.6819,34.7099,34.6726,34.7099,32200.0
2013-11-27 15:30:00,37.22,37.24,37.21,37.24,35000.0,34.7006,34.7192,34.6913,34.7192,35000.0
2013-11-27 15:35:00,37.22,37.22,37.15,37.17,131000.0,34.7006,34.7006,34.6353,34.654,131000.0
2013-11-27 15:40:00,37.18,37.24,37.16,37.23,41400.0,34.6633,34.7192,34.6446,34.7099,41400.0
2013-11-27 15:45:00,37.24,37.27,37.22,37.25,136800.0,34.7192,34.7472,34.7006,34.7285,136800.0
2013-11-27 15:50:00,37.24,37.3,37.22,37.3,293600.0,34.7192,34.7752,34.7006,34.7752,293600.0
2013-11-27 15:55:00,37.3,37.32,37.2,37.28,338800.0,34.7752,34.7938,34.6819,34.7565,338800.0
2013-11-29 09:30:00,37.69,37.74,37.54,37.59,254000.0,35.1388,35.1854,34.9989,35.0455,254000.0
2013-11-29 09:35:00,37.6,37.66,37.5,37.61,199600.0,35.0549,35.1108,34.9616,35.0642,199600.0
2013-11-29 09:40:00,37.63,37.68,37.58,37.61,172800.0,35.0828,35.1294,35.0362,35.0642,172800.0
2013-11-29 09:45:00,37.6,37.66,37.47,37.63,287000.0,35.0549,35.1108,34.9337,35.0828,287000.0
2013-11-29 09:50:00,37.67,37.67,37.58,37.66,164600.0,35.1201,35.1201,35.0362,35.1108,164600.0
2013-11-29 09:55:00,37.64,37.66,37.57,37.63,90000.0,35.0921,35.1108,35.0269,35.0828,90000.0
2013-11-29 10:00:00,37.65,37.66,37.56,37.58,108600.0,35.1015,35.1108,35.0176,35.0362,108600.0
2013-11-29 10:05:00,37.58,37.66,37.56,37.58,127400.0,35.0362,35.1108,35.0176,35.0362,127400.0
2013-11-29 10:10:00,37.6,37.7,37.6,37.69,181800.0,35.0549,35.1481,35.0549,35.1388,181800.0
2013-11-29 10:15:00,37.7,37.81,37.7,37.8,358800.0,35.1481,35.2506,35.1481,35.2413,358800.0
2013-11-29 10:20:00,37.81,37.84,37.77,37.84,139000.0,35.2506,35.2786,35.2133,35.2786,139000.0
2013-11-29 10:25:00,37.84,37.87,37.81,37.86,89600.0,35.2786,35.3066,35.2506,35.2973,89600.0
2013-11-29 10:30:00,37.86,37.91,37.85,37.86,128000.0,35.2973,35.3439,35.2879,35.2973,128000.0
2013-11-29 10:35:00,37.87,37.88,37.78,37.78,120400.0,35.3066,35.3159,35.2227,35.2227,120400.0
2013-11-29 10:40:00,37.79,37.79,37.74,37.78,151600.0,35.232,35.232,35.1854,35.2227,151600.0
2013-11-29 10:45:00,37.77,37.79,37.72,37.73,138800.0,35.2133,35.232,35.1667,35.1761,138800.0
2013-11-29 10:50:00,37.73,37.73,37.7,37.7,63000.0,35.1761,35.1761,35.1481,35.1481,63000.0
2013-11-29 10:55:00,37.7,37.73,37.7,37.73,106200.0,35.1481,35.1761,35.1481,35.1761,106200.0
2013-11-29 11:00:00,37.73,37.74,37.57,37.66,346800.0,35.1761,35.1854,35.0269,35.1108,346800.0
2013-11-29 11:05:00,37.64,37.66,37.6,37.63,72000.0,35.0921,35.1108,35.0549,35.0828,72000.0
2013-11-29 11:10:00,37.65,37.71,37.64,37.71,77200.0,35.1015,35.1574,35.0921,35.1574,77200.0
2013-11-29 11:15:00,37.7,37.78,37.7,37.74,227800.0,35.1481,35.2227,35.1481,35.1854,227800.0
2013-11-29 11:20:00,37.75,37.77,37.74,37.76,51400.0,35.1947,35.2133,35.1854,35.204,51400.0
2013-11-29 11:25:00,37.76,37.77,37.68,37.7,75000.0,35.204,35.2133,35.1294,35.1481,75000.0
2013-11-29 11:30:00,37.69,37.72,37.66,37.7,225600.0,35.1388,35.1667,35.1108,35.1481,225600.0
2013-11-29 11:35:00,37.69,37.8,37.69,37.8,149200.0,35.1388,35.2413,35.1388,35.2413,149200.0
2013-11-29 11:40:00,37.8,37.85,37.8,37.85,59400.0,35.2413,35.2879,35.2413,35.2879,59400.0
2013-11-29 11:45:00,37.85,37.88,37.82,37.86,210800.0,35.2879,35.3159,35.26,35.2973,210800.0
2013-11-29 11:50:00,37.88,37.88,37.85,37.86,46200.0,35.3159,35.3159,35.2879,35.2973,46200.0
2013-11-29 11:55:00,37.87,37.88,37.81,37.82,41600.0,35.3066,35.3159,35.2506,35.26,41600.0
2013-11-29 12:00:00,37.83,37.85,37.78,37.82,49000.0,35.2693,35.2879,35.2227,35.26,49000.0
2013-11-29 12:05:00,37.82,37.87,37.82,37.85,49800.0,35.26,35.3066,35.26,35.2879,49800.0
2013-11-29 12:10:00,37.87,37.88,37.86,37.88,94400.0,35.3066,35.3159,35.2973,35.3159,94400.0
2013-11-29 12:15:00,37.88,37.91,37.85,37.85,86000.0,35.3159,35.3439,35.2879,35.2879,86000.0
2013-11-29 12:20:00,37.84,37.85,37.83,37.84,24800.0,35.2786,35.2879,35.2693,35.2786,24800.0
2013-11-29 12:25:00,37.84,37.87,37.83,37.85,49600.0,35.2786,35.3066,35.2693,35.2879,49600.0
2013-11-29 12:30:00,37.85,37.88,37.84,37.85,109800.0,35.2879,35.3159,35.2786,35.2879,109800.0
2013-11-29 12:35:00,37.85,37.85,37.74,37.74,125200.0,35.2879,35.2879,35.1854,35.1854,125200.0
2013-11-29 12:40:00,37.74,37.79,37.67,37.67,136600.0,35.1854,35.232,35.1201,35.1201,136600.0
2013-11-29 12:45:00,37.67,37.7,37.54,37.55,203400.0,35.1201,35.1481,34.9989,35.0082,203400.0
2013-11-29 12:50:00,37.55,37.56,37.33,37.56,381200.0,35.0082,35.0176,34.8031,35.0176,381200.0
2013-11-29 12:55:00,37.54,37.57,37.26,37.29,688400.0,34.9989,35.0269,34.7379,34.7658,688400.0
2013-12-02 09:30:00,37.47,37.53,37.27,37.27,527600.0,34.9337,34.9896,34.7472,34.7472,527600.0
2013-12-02 09:35:00,37.27,37.4,37.26,37.26,379600.0,34.7472,34.8684,34.7379,34.7379,379600.0
2013-12-02 09:40:00,37.25,37.26,37.15,37.15,298200.0,34.7285,34.7379,34.6353,34.6353,298200.0
2013-12-02 09:45:00,37.15,37.15,36.84,36.86,808800.0,34.6353,34.6353,34.3463,34.3649,808800.0
2013-12-02 09:50:00,36.87,37.02,36.85,36.93,448800.0,34.3743,34.5141,34.3556,34.4302,448800.0
2013-12-02 09:55:00,36.95,37.03,36.89,36.9,738000.0,34.4489,34.5234,34.3929,34.4022,738000.0
2013-12-02 10:00:00,36.9,37.02,36.77,36.94,540800.0,34.4022,34.5141,34.281,34.4395,540800.0
2013-12-02 10:05:00,36.94,37.01,36.9,36.91,356000.0,34.4395,34.5048,34.4022,34.4116,356000.0
2013-12-02 10:10:00,36.91,37.02,36.74,36.86,488600.0,34.4116,34.5141,34.2531,34.3649,488600.0
2013-12-02 10:15:00,36.87,37.0,36.87,36.93,264600.0,34.3743,34.4955,34.3743,34.4302,264600.0
2013-12-02 10:20:00,36.92,37.0,36.87,36.9,220200.0,34.4209,34.4955,34.3743,34.4022,220200.0
2013-12-02 10:25:00,36.91,36.96,36.84,36.91,175000.0,34.4116,34.4582,34.3463,34.4116,175000.0
2013-12-02 10:30:00,36.91,36.96,36.88,36.91,154800.0,34.4116,34.4582,34.3836,34.4116,154800.0
2013-12-02 10:35:00,36.91,36.93,36.8,36.84,139400.0,34.4116,34.4302,34.309,34.3463,139400.0
2013-12-02 10:40:00,36.83,36.86,36.72,36.78,191000.0,34.337,34.3649,34.2344,34.2904,191000.0
2013-12-02 10:45:00,36.78,36.85,36.7,36.85,184000.0,34.2904,34.3556,34.2158,34.3556,184000.0
2013-12-02 10:50:00,36.85,36.93,36.77,36.93,247600.0,34.3556,34.4302,34.281,34.4302,247600.0
2013-12-02 10:55:00,36.92,37.02,36.91,36.98,321800.0,34.4209,34.5141,34.4116,34.4768,321800.0
2013-12-02 11:00:00,37.0,37.1,36.99,37.05,249400.0,34.4955,34.5887,34.4861,34.5421,249400.0
2013-12-02 11:05:00,37.05,37.08,36.99,37.02,212800.0,34.5421,34.5701,34.4861,34.5141,212800.0
2013-12-02 11:10:00,37.02,37.02,36.94,36.95,150800.0,34.5141,34.5141,34.4395,34.4489,150800.0
2013-12-02 11:15:00,36.96,36.99,36.84,36.85,202400.0,34.4582,34.4861,34.3463,34.3556,202400.0
2013-12-02 11:20:00,36.87,36.93,36.87,36.87,208600.0,34.3743,34.4302,34.3743,34.3743,208600.0
2013-12-02 11:25:00,36.87,36.88,36.75,36.78,151200.0,34.3743,34.3836,34.2624,34.2904,151200.0
2013-12-02 11:30:00,36.78,36.88,36.77,36.79,115000.0,34.2904,34.3836,34.281,34.2997,115000.0
2013-12-02 11:35:00,36.77,36.8,36.74,36.74,144600.0,34.281,34.309,34.2531,34.2531,144600.0
2013-12-02 11:40:00,36.74,36.77,36.66,36.71,153600.0,34.2531,34.281,34.1785,34.2251,153600.0
2013-12-02 11:45:00,36.7,36.7,36.63,36.67,155000.0,34.2158,34.2158,34.1505,34.1878,155000.0
2013-12-02 11:50:00,36.67,36.76,36.65,36.76,92800.0,34.1878,34.2717,34.1692,34.2717,92800.0
2013-12-02 11:55:00,36.75,36.97,36.75,36.9,530000.0,34.2624,34.4675,34.2624,34.4022,530000.0
2013-12-02 12:00:00,36.9,36.9,36.83,36.84,129800.0,34.4022,34.4022,34.337,34.3463,129800.0
2013-12-02 12:05:00,36.84,36.85,36.77,36.82,53000.0,34.3463,34.3556,34.281,34.3277,53000.0
2013-12-02 12:10:00,36.82,36.83,36.77,36.78,31800.0,34.3277,34.337,34.281,34.2904,31800.0
2013-12-02 12:15:00,36.79,36.83,36.77,36.81,57800.0,34.2997,34.337,34.281,34.3183,57800.0
2013-12-02 12:20:00,36.82,36.93,36.8,36.92,257000.0,34.3277,34.4302,34.309,34.4209,257000.0
2013-12-02 12:25:00,36.93,36.96,36.9,36.95,151600.0,34.4302,34.4582,34.4022,34.4489,151600.0
2013-12-02 12:30:00,36.96,36.97,36.9,36.95,63200.0,34.4582,34.4675,34.4022,34.4489,63200.0
2013-12-02 12:35:00,36.93,36.93,36.85,36.9,89600.0,34.4302,34.4302,34.3556,34.4022,89600.0
2013-12-02 12:40:00,36.9,36.93,36.87,36.9,51600.0,34.4022,34.4302,34.3743,34.4022,51600.0
2013-12-02 12:45:00,36.91,36.91,36.88,36.9,46000.0,34.4116,34.4116,34.3836,34.4022,46000.0
2013-12-02 12:50:00,36.9,36.94,36.88,36.92,67600.0,34.4022,34.4395,34.3836,34.4209,67600.0
2013-12-02 12:55:00,36.91,36.92,36.89,36.89,22000.0,34.4116,34.4209,34.3929,34.3929,22000.0
2013-12-02 13:00:00,36.88,36.89,36.81,36.82,154000.0,34.3836,34.3929,34.3183,34.3277,154000.0
2013-12-02 13:05:00,36.81,36.82,36.72,36.73,101800.0,34.3183,34.3277,34.2344,34.2437,101800.0
2013-12-02 13:10:00,36.73,36.75,36.49,36.52,587000.0,34.2437,34.2624,34.02,34.048,587000.0
2013-12-02 13:15:00,36.52,36.52,36.46,36.49,142200.0,34.048,34.048,33.992,34.02,142200.0
2013-12-02 13:20:00,36.49,36.57,36.48,36.56,148600.0,34.02,34.0946,34.0107,34.0853,148600.0
2013-12-02 13:25:00,36.56,36.56,36.43,36.43,145600.0,34.0853,34.0853,33.9641,33.9641,145600.0
2013-12-02 13:30:00,36.43,36.43,36.28,36.37,231200.0,33.9641,33.9641,33.8242,33.9081,231200.0
2013-12-02 13:35:00,36.38,36.43,36.33,36.4,134000.0,33.9174,33.9641,33.8708,33.9361,134000.0
2013-12-02 13:40:00,36.41,36.41,36.31,36.32,53800.0,33.9454,33.9454,33.8522,33.8615,53800.0
2013-12-02 13:45:00,36.31,36.32,36.24,36.28,197400.0,33.8522,33.8615,33.7869,33.8242,197400.0
2013-12-02 13:50:00,36.27,36.34,36.24,36.32,171000.0,33.8149,33.8801,33.7869,33.8615,171000.0
2013-12-02 13:55:00,36.34,36.36,36.3,36.3,148600.0,33.8801,33.8988,33.8429,33.8429,148600.0
2013-12-02 14:00:00,36.31,36.32,36.24,36.24,79200.0,33.8522,33.8615,33.7869,33.7869,79200.0
2013-12-02 14:05:00,36.24,36.24,36.1,36.13,327600.0,33.7869,33.7869,33.6564,33.6844,327600.0
2013-12-02 14:10:00,36.12,36.13,36.01,36.06,231400.0,33.675,33.6844,33.5725,33.6191,231400.0
2013-12-02 14:15:00,36.05,36.15,35.97,36.12,255800.0,33.6098,33.703,33.5352,33.675,255800.0
2013-12-02 14:20:00,36.1,36.15,36.03,36.12,182600.0,33.6564,33.703,33.5911,33.675,182600.0
2013-12-02 14:25:00,36.12,36.13,36.05,36.13,119600.0,33.675,33.6844,33.6098,33.6844,119600.0
2013-12-02 14:30:00,36.15,36.21,36.07,36.08,168200.0,33.703,33.7589,33.6284,33.6377,168200.0
2013-12-02 14:35:00,36.07,36.14,36.06,36.08,111000.0,33.6284,33.6937,33.6191,33.6377,111000.0
2013-12-02 14:40:00,36.08,36.08,35.99,36.0,135000.0,33.6377,33.6377,33.5538,33.5632,135000.0
2013-12-02 14:45:00,35.99,36.09,35.87,36.07,327800.0,33.5538,33.6471,33.442,33.6284,327800.0
2013-12-02 14:50:00,36.07,36.17,36.02,36.14,151000.0,33.6284,33.7217,33.5818,33.6937,151000.0
2013-12-02 14:55:00,36.15,36.27,36.14,36.22,174600.0,33.703,33.8149,33.6937,33.7683,174600.0
2013-12-02 15:00:00,36.23,36.32,36.21,36.26,211400.0,33.7776,33.8615,33.7589,33.8056,211400.0
2013-12-02 15:05:00,36.27,36.27,36.16,36.16,88000.0,33.8149,33.8149,33.7123,33.7123,88000.0
2013-12-02 15:10:00,36.16,36.19,36.13,36.17,102000.0,33.7123,33.7403,33.6844,33.7217,102000.0
2013-12-02 15:15:00,36.17,36.27,36.16,36.24,168200.0,33.7217,33.8149,33.7123,33.7869,168200.0
2013-12-02 15:20:00,36.24,36.29,36.21,36.28,125600.0,33.7869,33.8335,33.7589,33.8242,125600.0
2013-12-02 15:25:00,36.27,36.28,36.06,36.06,329000.0,33.8149,33.8242,33.6191,33.6191,329000.0
2013-12-02 15:30:00,36.07,36.07,35.9,36.02,366800.0,33.6284,33.6284,33.4699,33.5818,366800.0
2013-12-02 15:35:00,36.0,36.13,36.0,36.11,192000.0,33.5632,33.6844,33.5632,33.6657,192000.0
2013-12-02 15:40:00,36.11,36.13,35.98,35.99,267000.0,33.6657,33.6844,33.5445,33.5538,267000.0
2013-12-02 15:45:00,35.99,36.09,35.94,36.02,210400.0,33.5538,33.6471,33.5072,33.5818,210400.0
2013-12-02 15:50:00,36.02,36.07,35.86,35.97,409000.0,33.5818,33.6284,33.4326,33.5352,409000.0
2013-12-02 15:55:00,35.97,36.17,35.97,36.17,700800.0,33.5352,33.7217,33.5352,33.7217,700800.0
2013-12-03 09:30:00,35.93,36.16,35.92,36.16,492200.0,33.4979,33.7123,33.4886,33.7123,492200.0
2013-12-03 09:35:00,36.14,36.21,36.06,36.07,377400.0,33.6937,33.7589,33.6191,33.6284,377400.0
2013-12-03 09:40:00,36.07,36.08,35.83,35.86,512000.0,33.6284,33.6377,33.4047,33.4326,512000.0
2013-12-03 09:45:00,35.88,35.92,35.74,35.85,250800.0,33.4513,33.4886,33.3208,33.4233,250800.0
2013-12-03 09:50:00,35.82,36.03,35.81,35.92,242200.0,33.3953,33.5911,33.386,33.4886,242200.0
2013-12-03 09:55:00,35.92,36.12,35.88,36.12,229200.0,33.4886,33.675,33.4513,33.675,229200.0
2013-12-03 10:00:00,36.12,36.38,36.12,36.25,598600.0,33.675,33.9174,33.675,33.7962,598600.0
2013-12-03 10:05:00,36.24,36.35,36.22,36.23,255600.0,33.7869,33.8895,33.7683,33.7776,255600.0
2013-12-03 10:10:00,36.22,36.32,36.11,36.13,177000.0,33.7683,33.8615,33.6657,33.6844,177000.0
2013-12-03 10:15:00,36.13,36.21,36.04,36.18,271400.0,33.6844,33.7589,33.6004,33.731,271400.0
2013-12-03 10:20:00,36.18,36.32,36.17,36.23,289400.0,33.731,33.8615,33.7217,33.7776,289400.0
2013-12-03 10:25:00,36.24,36.24,36.06,36.12,169200.0,33.7869,33.7869,33.6191,33.675,169200.0
2013-12-03 10:30:00,36.12,36.21,36.09,36.14,136800.0,33.675,33.7589,33.6471,33.6937,136800.0
2013-12-03 10:35:00,36.13,36.26,36.09,36.24,164800.0,33.6844,33.8056,33.6471,33.7869,164800.0
2013-12-03 10:40:00,36.26,36.29,36.17,36.24,182600.0,33.8056,33.8335,33.7217,33.7869,182600.0
2013-12-03 10:45:00,36.26,36.3,36.2,36.23,124200.0,33.8056,33.8429,33.7496,33.7776,124200.0
2013-12-03 10:50:00,36.22,36.22,36.02,36.1,149400.0,33.7683,33.7683,33.5818,33.6564,149400.0
2013-12-03 10:55:00,36.09,36.12,36.06,36.08,95800.0,33.6471,33.675,33.6191,33.6377,95800.0
2013-12-03 11:00:00,36.1,36.1,35.9,35.94,231000.0,33.6564,33.6564,33.4699,33.5072,231000.0
2013-12-03 11:05:00,35.96,36.02,35.92,35.97,117600.0,33.5259,33.5818,33.4886,33.5352,117600.0
2013-12-03 11:10:00,35.98,35.99,35.95,35.98,46400.0,33.5445,33.5538,33.5165,33.5445,46400.0
2013-12-03 11:15:00,35.98,35.98,35.8,35.84,188400.0,33.5445,33.5445,33.3767,33.414,188400.0
2013-12-03 11:20:00,35.86,35.88,35.82,35.85,68600.0,33.4326,33.4513,33.3953,33.4233,68600.0
2013-12-03 11:25:00,35.84,35.85,35.7,35.79,382000.0,33.414,33.4233,33.2835,33.3674,382000.0
2013-12-03 11:30:00,35.79,35.85,35.73,35.79,159800.0,33.3674,33.4233,33.3114,33.3674,159800.0
2013-12-03 11:35:00,35.8,35.86,35.72,35.81,166600.0,33.3767,33.4326,33.3021,33.386,166600.0
2013-12-03 11:40:00,35.8,35.81,35.6,35.67,300200.0,33.3767,33.386,33.1902,33.2555,300200.0
2013-12-03 11:45:00,35.68,35.71,35.52,35.54,188400.0,33.2648,33.2928,33.1156,33.1343,188400.0
2013-12-03 11:50:00,35.59,35.62,35.5,35.56,302600.0,33.1809,33.2089,33.097,33.1529,302600.0
2013-12-03 11:55:00,35.56,35.68,35.56,35.66,152200.0,33.1529,33.2648,33.1529,33.2462,152200.0
2013-12-03 12:00:00,35.67,35.67,35.52,35.6,161800.0,33.2555,33.2555,33.1156,33.1902,161800.0
2013-12-03 12:05:00,35.59,35.73,35.59,35.72,151200.0,33.1809,33.3114,33.1809,33.3021,151200.0
2013-12-03 12:10:00,35.71,35.76,35.67,35.71,94200.0,33.2928,33.3394,33.2555,33.2928,94200.0
2013-12-03 12:15:00,35.73,35.73,35.65,35.72,111400.0,33.3114,33.3114,33.2368,33.3021,111400.0
2013-12-03 12:20:00,35.71,35.75,35.68,35.7,124400.0,33.2928,33.3301,33.2648,33.2835,124400.0
2013-12-03 12:25:00,35.68,35.7,35.57,35.58,96200.0,33.2648,33.2835,33.1623,33.1716,96200.0
2013-12-03 12:30:00,35.58,35.58,35.53,35.58,293200.0,33.1716,33.1716,33.125,33.1716,293200.0
2013-12-03 12:35:00,35.59,35.63,35.57,35.59,105800.0,33.1809,33.2182,33.1623,33.1809,105800.0
2013-12-03 12:40:00,35.59,35.6,35.55,35.57,96400.0,33.1809,33.1902,33.1436,33.1623,96400.0
2013-12-03 12:45:00,35.57,35.57,35.5,35.54,149600.0,33.1623,33.1623,33.097,33.1343,149600.0
2013-12-03 12:50:00,35.56,35.6,35.54,35.59,96200.0,33.1529,33.1902,33.1343,33.1809,96200.0
2013-12-03 12:55:00,35.58,35.6,35.55,35.59,46800.0,33.1716,33.1902,33.1436,33.1809,46800.0
2013-12-03 13:00:00,35.59,35.6,35.41,35.42,304200.0,33.1809,33.1902,33.0131,33.0224,304200.0
2013-12-03 13:05:00,35.41,35.49,35.35,35.49,280600.0,33.0131,33.0877,32.9572,33.0877,280600.0
2013-12-03 13:10:00,35.45,35.48,35.38,35.4,69200.0,33.0504,33.0784,32.9851,33.0038,69200.0
2013-12-03 13:15:00,35.38,35.38,35.31,35.35,177200.0,32.9851,32.9851,32.9199,32.9572,177200.0
2013-12-03 13:20:00,35.37,35.38,35.25,35.25,141800.0,32.9758,32.9851,32.8639,32.8639,141800.0
2013-12-03 13:25:00,35.25,35.28,35.13,35.2,351400.0,32.8639,32.8919,32.752,32.8173,351400.0
2013-12-03 13:30:00,35.2,35.27,35.17,35.22,104600.0,32.8173,32.8826,32.7893,32.836,104600.0
2013-12-03 13:35:00,35.21,35.29,35.2,35.28,122600.0,32.8266,32.9012,32.8173,32.8919,122600.0
2013-12-03 13:40:00,35.27,35.32,35.17,35.21,200400.0,32.8826,32.9292,32.7893,32.8266,200400.0
2013-12-03 13:45:00,35.22,35.31,35.2,35.3,139200.0,32.836,32.9199,32.8173,32.9105,139200.0
2013-12-03 13:50:00,35.29,35.33,35.24,35.33,63600.0,32.9012,32.9385,32.8546,32.9385,63600.0
2013-12-03 13:55:00,35.33,35.38,35.27,35.28,154400.0,32.9385,32.9851,32.8826,32.8919,154400.0
2013-12-03 14:00:00,35.28,35.28,35.22,35.27,225000.0,32.8919,32.8919,32.836,32.8826,225000.0
2013-12-03 14:05:00,35.27,35.3,35.25,35.25,174400.0,32.8826,32.9105,32.8639,32.8639,174400.0
2013-12-03 14:10:00,35.25,35.31,35.23,35.29,179400.0,32.8639,32.9199,32.8453,32.9012,179400.0
2013-12-03 14:15:00,35.28,35.28,35.1,35.14,190600.0,32.8919,32.8919,32.7241,32.7614,190600.0
2013-12-03 14:20:00,35.14,35.27,35.13,35.17,83000.0,32.7614,32.8826,32.752,32.7893,83000.0
2013-12-03 14:25:00,35.17,35.24,35.16,35.23,63200.0,32.7893,32.8546,32.78,32.8453,63200.0
2013-12-03 14:30:00,35.21,35.38,35.19,35.37,134200.0,32.8266,32.9851,32.808,32.9758,134200.0
2013-12-03 14:35:00,35.37,35.48,35.35,35.43,158600.0,32.9758,33.0784,32.9572,33.0317,158600.0
2013-12-03 14:40:00,35.44,35.51,35.43,35.44,108200.0,33.0411,33.1063,33.0317,33.0411,108200.0
2013-12-03 14:45:00,35.45,35.52,35.43,35.45,164400.0,33.0504,33.1156,33.0317,33.0504,164400.0
2013-12-03 14:50:00,35.46,35.49,35.43,35.45,57000.0,33.0597,33.0877,33.0317,33.0504,57000.0
2013-12-03 14:55:00,35.45,35.46,35.42,35.45,188800.0,33.0504,33.0597,33.0224,33.0504,188800.0
2013-12-03 15:00:00,35.45,35.45,35.34,35.38,245600.0,33.0504,33.0504,32.9478,32.9851,245600.0
2013-12-03 15:05:00,35.38,35.42,35.34,35.35,167000.0,32.9851,33.0224,32.9478,32.9572,167000.0
2013-12-03 15:10:00,35.35,35.38,35.31,35.34,203000.0,32.9572,32.9851,32.9199,32.9478,203000.0
2013-12-03 15:15:00,35.33,35.38,35.31,35.36,66400.0,32.9385,32.9851,32.9199,32.9665,66400.0
2013-12-03 15:20:00,35.35,35.36,35.24,35.27,127800.0,32.9572,32.9665,32.8546,32.8826,127800.0
2013-12-03 15:25:00,35.27,35.27,35.21,35.22,132200.0,32.8826,32.8826,32.8266,32.836,132200.0
2013-12-03 15:30:00,35.22,35.41,35.21,35.4,219800.0,32.836,33.0131,32.8266,33.0038,219800.0
2013-12-03 15:35:00,35.41,35.45,35.35,35.35,105000.0,33.0131,33.0504,32.9572,32.9572,105000.0
2013-12-03 15:40:00,35.35,35.38,35.26,35.33,205800.0,32.9572,32.9851,32.8732,32.9385,205800.0
2013-12-03 15:45:00,35.32,35.49,35.32,35.46,275400.0,32.9292,33.0877,32.9292,33.0597,275400.0
2013-12-03 15:50:00,35.45,35.51,35.44,35.5,238200.0,33.0504,33.1063,33.0411,33.097,238200.0
2013-12-03 15:55:00,35.51,35.65,35.51,35.62,693400.0,33.1063,33.2368,33.1063,33.2089,693400.0
2013-12-04 09:30:00,35.12,35.28,35.12,35.13,398200.0,32.7427,32.8919,32.7427,32.752,398200.0
2013-12-04 09:35:00,35.15,35.35,35.13,35.35,409200.0,32.7707,32.9572,32.752,32.9572,409200.0
2013-12-04 09:40:00,35.35,35.42,35.27,35.31,366200.0,32.9572,33.0224,32.8826,32.9199,366200.0
2013-12-04 09:45:00,35.33,35.38,35.26,35.34,276600.0,32.9385,32.9851,32.8732,32.9478,276600.0
2013-12-04 09:50:00,35.34,35.34,35.16,35.23,167200.0,32.9478,32.9478,32.78,32.8453,167200.0
2013-12-04 09:55:00,35.23,35.31,35.15,35.27,112400.0,32.8453,32.9199,32.7707,32.8826,112400.0
2013-12-04 10:00:00,35.26,35.65,35.24,35.62,460000.0,32.8732,33.2368,32.8546,33.2089,460000.0
2013-12-04 10:05:00,35.63,35.76,35.54,35.73,374600.0,33.2182,33.3394,33.1343,33.3114,374600.0
2013-12-04 10:10:00,35.74,35.91,35.72,35.88,432200.0,33.3208,33.4792,33.3021,33.4513,432200.0
2013-12-04 10:15:00,35.91,36.08,35.88,36.02,483800.0,33.4792,33.6377,33.4513,33.5818,483800.0
2013-12-04 10:20:00,36.02,36.17,36.02,36.06,290600.0,33.5818,33.7217,33.5818,33.6191,290600.0
2013-12-04 10:25:00,36.05,36.12,35.99,36.05,260800.0,33.6098,33.675,33.5538,33.6098,260800.0
2013-12-04 10:30:00,36.05,36.13,36.01,36.09,272600.0,33.6098,33.6844,33.5725,33.6471,272600.0
2013-12-04 10:35:00,36.1,36.18,36.07,36.08,209000.0,33.6564,33.731,33.6284,33.6377,209000.0
2013-12-04 10:40:00,36.09,36.18,36.06,36.08,108800.0,33.6471,33.731,33.6191,33.6377,108800.0
2013-12-04 10:45:00,36.08,36.09,36.01,36.05,100400.0,33.6377,33.6471,33.5725,33.6098,100400.0
2013-12-04 10:50:00,36.04,36.09,35.99,36.09,110800.0,33.6004,33.6471,33.5538,33.6471,110800.0
2013-12-04 10:55:00,36.09,36.12,36.05,36.12,79200.0,33.6471,33.675,33.6098,33.675,79200.0
2013-12-04 11:00:00,36.1,36.1,36.02,36.06,114000.0,33.6564,33.6564,33.5818,33.6191,114000.0
2013-12-04 11:05:00,36.05,36.1,36.01,36.02,49800.0,33.6098,33.6564,33.5725,33.5818,49800.0
2013-12-04 11:10:00,36.04,36.04,36.0,36.01,61800.0,33.6004,33.6004,33.5632,33.5725,61800.0
2013-12-04 11:15:00,36.02,36.02,35.84,35.88,209800.0,33.5818,33.5818,33.414,33.4513,209800.0
2013-12-04 11:20:00,35.88,35.95,35.84,35.85,147200.0,33.4513,33.5165,33.414,33.4233,147200.0
2013-12-04 11:25:00,35.86,35.86,35.75,35.79,182200.0,33.4326,33.4326,33.3301,33.3674,182200.0
2013-12-04 11:30:00,35.77,35.85,35.77,35.79,139800.0,33.3487,33.4233,33.3487,33.3674,139800.0
2013-12-04 11:35:00,35.79,35.85,35.75,35.81,118600.0,33.3674,33.4233,33.3301,33.386,118600.0
2013-12-04 11:40:00,35.81,35.88,35.75,35.88,275600.0,33.386,33.4513,33.3301,33.4513,275600.0
2013-12-04 11:45:00,35.87,35.91,35.76,35.76,114400.0,33.442,33.4792,33.3394,33.3394,114400.0
2013-12-04 11:50:00,35.77,35.84,35.74,35.78,97600.0,33.3487,33.414,33.3208,33.358,97600.0
2013-12-04 11:55:00,35.78,35.85,35.77,35.78,109600.0,33.358,33.4233,33.3487,33.358,109600.0
2013-12-04 12:00:00,35.77,35.8,35.46,35.53,421600.0,33.3487,33.3767,33.0597,33.125,421600.0
2013-12-04 12:05:00,35.51,35.57,35.47,35.51,115800.0,33.1063,33.1623,33.069,33.1063,115800.0
2013-12-04 12:10:00,35.52,35.52,35.38,35.4,191000.0,33.1156,33.1156,32.9851,33.0038,191000.0
2013-12-04 12:15:00,35.4,35.4,35.3,35.32,269400.0,33.0038,33.0038,32.9105,32.9292,269400.0
2013-12-04 12:20:00,35.31,35.33,35.23,35.27,179800.0,32.9199,32.9385,32.8453,32.8826,179800.0
2013-12-04 12:25:00,35.27,35.29,35.15,35.19,203600.0,32.8826,32.9012,32.7707,32.808,203600.0
2013-12-04 12:30:00,35.18,35.39,35.18,35.36,177800.0,32.7987,32.9944,32.7987,32.9665,177800.0
2013-12-04 12:35:00,35.36,35.38,35.26,35.36,170600.0,32.9665,32.9851,32.8732,32.9665,170600.0
2013-12-04 12:40:00,35.36,35.36,35.29,35.32,45200.0,32.9665,32.9665,32.9012,32.9292,45200.0
2013-12-04 12:45:00,35.32,35.38,35.24,35.26,169200.0,32.9292,32.9851,32.8546,32.8732,169200.0
2013-12-04 12:50:00,35.25,35.27,35.21,35.23,46800.0,32.8639,32.8826,32.8266,32.8453,46800.0
2013-12-04 12:55:00,35.24,35.27,35.19,35.19,101400.0,32.8546,32.8826,32.808,32.808,101400.0
2013-12-04 13:00:00,35.21,35.35,35.18,35.24,144600.0,32.8266,32.9572,32.7987,32.8546,144600.0
2013-12-04 13:05:00,35.24,35.31,35.15,35.19,134600.0,32.8546,32.9199,32.7707,32.808,134600.0
2013-12-04 13:10:00,35.18,35.2,35.06,35.08,549200.0,32.7987,32.8173,32.6868,32.7054,549200.0
2013-12-04 13:15:00,35.08,35.08,34.95,35.0,500200.0,32.7054,32.7054,32.5842,32.6308,500200.0
2013-12-04 13:20:00,35.0,35.04,34.76,34.79,442400.0,32.6308,32.6681,32.4071,32.4351,442400.0
2013-12-04 13:25:00,34.77,34.85,34.73,34.74,533000.0,32.4164,32.491,32.3791,32.3884,533000.0
2013-12-04 13:30:00,34.74,34.74,34.26,34.54,1269200.0,32.3884,32.3884,31.9409,32.202,1269200.0
2013-12-04 13:35:00,34.52,34.63,34.49,34.61,250000.0,32.1833,32.2859,32.1554,32.2672,250000.0
2013-12-04 13:40:00,34.6,34.67,34.54,34.58,193800.0,32.2579,32.3232,32.202,32.2393,193800.0
2013-12-04 13:45:00,34.59,34.72,34.59,34.66,231000.0,32.2486,32.3698,32.2486,32.3139,231000.0
2013-12-04 13:50:00,34.64,34.71,34.6,34.69,182600.0,32.2952,32.3605,32.2579,32.3418,182600.0
2013-12-04 13:55:00,34.69,34.69,34.63,34.68,41000.0,32.3418,32.3418,32.2859,32.3325,41000.0
2013-12-04 14:00:00,34.68,34.84,34.65,34.83,180200.0,32.3325,32.4817,32.3045,32.4724,180200.0
2013-12-04 14:05:00,34.81,34.86,34.76,34.77,117200.0,32.4537,32.5003,32.4071,32.4164,117200.0
2013-12-04 14:10:00,34.76,35.06,34.76,35.01,420600.0,32.4071,32.6868,32.4071,32.6402,420600.0
2013-12-04 14:15:00,35.02,35.1,34.92,35.05,289600.0,32.6495,32.7241,32.5563,32.6775,289600.0
2013-12-04 14:20:00,35.06,35.08,34.95,35.01,102200.0,32.6868,32.7054,32.5842,32.6402,102200.0
2013-12-04 14:25:00,35.0,35.12,34.99,35.05,168400.0,32.6308,32.7427,32.6215,32.6775,168400.0
2013-12-04 14:30:00,35.06,35.13,35.02,35.12,378200.0,32.6868,32.752,32.6495,32.7427,378200.0
2013-12-04 14:35:00,35.13,35.27,35.1,35.2,359000.0,32.752,32.8826,32.7241,32.8173,359000.0
2013-12-04 14:40:00,35.22,35.31,35.2,35.31,165600.0,32.836,32.9199,32.8173,32.9199,165600.0
2013-12-04 14:45:00,35.31,35.33,35.25,35.29,211600.0,32.9199,32.9385,32.8639,32.9012,211600.0
2013-12-04 14:50:00,35.3,35.34,35.27,35.32,137800.0,32.9105,32.9478,32.8826,32.9292,137800.0
2013-12-04 14:55:00,35.32,35.33,35.21,35.27,195000.0,32.9292,32.9385,32.8266,32.8826,195000.0
2013-12-04 15:00:00,35.27,35.31,35.18,35.18,172800.0,32.8826,32.9199,32.7987,32.7987,172800.0
2013-12-04 15:05:00,35.18,35.23,35.16,35.18,114600.0,32.7987,32.8453,32.78,32.7987,114600.0
2013-12-04 15:10:00,35.17,35.3,35.16,35.23,134400.0,32.7893,32.9105,32.78,32.8453,134400.0
2013-12-04 15:15:00,35.24,35.52,35.24,35.48,533600.0,32.8546,33.1156,32.8546,33.0784,533600.0
2013-12-04 15:20:00,35.49,35.5,35.36,35.39,232200.0,33.0877,33.097,32.9665,32.9944,232200.0
2013-12-04 15:25:00,35.4,35.45,35.38,35.43,135800.0,33.0038,33.0504,32.9851,33.0317,135800.0
2013-12-04 15:30:00,35.42,35.58,35.33,35.57,269600.0,33.0224,33.1716,32.9385,33.1623,269600.0
2013-12-04 15:35:00,35.58,35.65,35.55,35.6,196600.0,33.1716,33.2368,33.1436,33.1902,196600.0
2013-12-04 15:40:00,35.6,35.7,35.59,35.61,241000.0,33.1902,33.2835,33.1809,33.1996,241000.0
2013-12-04 15:45:00,35.61,35.63,35.49,35.55,338000.0,33.1996,33.2182,33.0877,33.1436,338000.0
2013-12-04 15:50:00,35.54,35.57,35.43,35.51,204400.0,33.1343,33.1623,33.0317,33.1063,204400.0
2013-12-04 15:55:00,35.5,35.53,35.31,35.33,376800.0,33.097,33.125,32.9199,32.9385,376800.0
2013-12-05 09:30:00,35.3,35.4,35.23,35.33,486800.0,32.9105,33.0038,32.8453,32.9385,486800.0
2013-12-05 09:35:00,35.34,35.48,35.27,35.42,395400.0,32.9478,33.0784,32.8826,33.0224,395400.0
2013-12-05 09:40:00,35.42,35.46,35.13,35.16,515800.0,33.0224,33.0597,32.752,32.78,515800.0
2013-12-05 09:45:00,35.16,35.27,34.98,35.23,614200.0,32.78,32.8826,32.6122,32.8453,614200.0
2013-12-05 09:50:00,35.25,35.33,35.12,35.33,324800.0,32.8639,32.9385,32.7427,32.9385,324800.0
2013-12-05 09:55:00,35.32,35.42,35.29,35.38,217600.0,32.9292,33.0224,32.9012,32.9851,217600.0
2013-12-05 10:00:00,35.4,35.63,35.33,35.63,481800.0,33.0038,33.2182,32.9385,33.2182,481800.0
2013-12-05 10:05:00,35.63,35.68,35.55,35.63,436000.0,33.2182,33.2648,33.1436,33.2182,436000.0
2013-12-05 10:10:00,35.63,35.69,35.46,35.56,482200.0,33.2182,33.2741,33.0597,33.1529,482200.0
2013-12-05 10:15:00,35.55,35.61,35.46,35.59,174600.0,33.1436,33.1996,33.0597,33.1809,174600.0
2013-12-05 10:20:00,35.59,35.6,35.29,35.32,275800.0,33.1809,33.1902,32.9012,32.9292,275800.0
2013-12-05 10:25:00,35.31,35.42,35.24,35.35,174200.0,32.9199,33.0224,32.8546,32.9572,174200.0
2013-12-05 10:30:00,35.37,35.52,35.37,35.46,262200.0,32.9758,33.1156,32.9758,33.0597,262200.0
2013-12-05 10:35:00,35.44,35.52,35.4,35.52,94800.0,33.0411,33.1156,33.0038,33.1156,94800.0
2013-12-05 10:40:00,35.49,35.54,35.33,35.33,309400.0,33.0877,33.1343,32.9385,32.9385,309400.0
2013-12-05 10:45:00,35.34,35.35,35.2,35.31,232000.0,32.9478,32.9572,32.8173,32.9199,232000.0
2013-12-05 10:50:00,35.31,35.4,35.31,35.34,123000.0,32.9199,33.0038,32.9199,32.9478,123000.0
2013-12-05 10:55:00,35.35,35.37,35.2,35.22,131400.0,32.9572,32.9758,32.8173,32.836,131400.0
2013-12-05 11:00:00,35.24,35.35,35.09,35.35,561800.0,32.8546,32.9572,32.7148,32.9572,561800.0
2013-12-05 11:05:00,35.33,35.44,35.29,35.29,216200.0,32.9385,33.0411,32.9012,32.9012,216200.0
2013-12-05 11:10:00,35.3,35.38,35.29,35.37,106600.0,32.9105,32.9851,32.9012,32.9758,106600.0
2013-12-05 11:15:00,35.36,35.5,35.34,35.45,162000.0,32.9665,33.097,32.9478,33.0504,162000.0
2013-12-05 11:20:00,35.45,35.52,35.44,35.47,136400.0,33.0504,33.1156,33.0411,33.069,136400.0
2013-12-05 11:25:00,35.48,35.48,35.33,35.35,112400.0,33.0784,33.0784,32.9385,32.9572,112400.0
2013-12-05 11:30:00,35.34,35.35,35.27,35.32,178400.0,32.9478,32.9572,32.8826,32.9292,178400.0
2013-12-05 11:35:00,35.3,35.33,35.2,35.31,133200.0,32.9105,32.9385,32.8173,32.9199,133200.0
2013-12-05 11:40:00,35.33,35.35,35.23,35.33,132200.0,32.9385,32.9572,32.8453,32.9385,132200.0
2013-12-05 11:45:00,35.32,35.33,35.23,35.25,87200.0,32.9292,32.9385,32.8453,32.8639,87200.0
2013-12-05 11:50:00,35.24,35.39,35.24,35.37,126400.0,32.8546,32.9944,32.8546,32.9758,126400.0
2013-12-05 11:55:00,35.38,35.38,35.31,35.37,50400.0,32.9851,32.9851,32.9199,32.9758,50400.0
2013-12-05 12:00:00,35.37,35.49,35.37,35.49,180000.0,32.9758,33.0877,32.9758,33.0877,180000.0
2013-12-05 12:05:00,35.49,35.63,35.49,35.56,430800.0,33.0877,33.2182,33.0877,33.1529,430800.0
2013-12-05 12:10:00,35.55,35.63,35.55,35.62,132200.0,33.1436,33.2182,33.1436,33.2089,132200.0
2013-12-05 12:15:00,35.62,35.62,35.51,35.51,130600.0,33.2089,33.2089,33.1063,33.1063,130600.0
2013-12-05 12:20:00,35.51,35.56,35.48,35.5,62200.0,33.1063,33.1529,33.0784,33.097,62200.0
2013-12-05 12:25:00,35.5,35.61,35.49,35.57,80000.0,33.097,33.1996,33.0877,33.1623,80000.0
2013-12-05 12:30:00,35.58,35.63,35.55,35.56,86600.0,33.1716,33.2182,33.1436,33.1529,86600.0
2013-12-05 12:35:00,35.53,35.6,35.52,35.59,59600.0,33.125,33.1902,33.1156,33.1809,59600.0
2013-12-05 12:40:00,35.6,35.74,35.59,35.71,463200.0,33.1902,33.3208,33.1809,33.2928,463200.0
2013-12-05 12:45:00,35.71,35.72,35.64,35.65,76800.0,33.2928,33.3021,33.2275,33.2368,76800.0
2013-12-05 12:50:00,35.65,35.72,35.64,35.69,116200.0,33.2368,33.3021,33.2275,33.2741,116200.0
2013-12-05 12:55:00,35.7,35.8,35.7,35.74,247000.0,33.2835,33.3767,33.2835,33.3208,247000.0
2013-12-05 13:00:00,35.74,35.77,35.71,35.73,59600.0,33.3208,33.3487,33.2928,33.3114,59600.0
2013-12-05 13:05:00,35.73,35.76,35.7,35.7,50800.0,33.3114,33.3394,33.2835,33.2835,50800.0
2013-12-05 13:10:00,35.72,35.74,35.69,35.69,72000.0,33.3021,33.3208,33.2741,33.2741,72000.0
2013-12-05 13:15:00,35.69,35.69,35.53,35.56,148800.0,33.2741,33.2741,33.125,33.1529,148800.0
2013-12-05 13:20:00,35.55,35.59,35.49,35.54,111000.0,33.1436,33.1809,33.0877,33.1343,111000.0
2013-12-05 13:25:00,35.52,35.53,35.4,35.49,141000.0,33.1156,33.125,33.0038,33.0877,141000.0
2013-12-05 13:30:00,35.49,35.49,35.45,35.46,38400.0,33.0877,33.0877,33.0504,33.0597,38400.0
2013-12-05 13:35:00,35.45,35.58,35.45,35.58,65000.0,33.0504,33.1716,33.0504,33.1716,65000.0
2013-12-05 13:40:00,35.59,35.59,35.5,35.52,39800.0,33.1809,33.1809,33.097,33.1156,39800.0
2013-12-05 13:45:00,35.54,35.54,35.41,35.48,114800.0,33.1343,33.1343,33.0131,33.0784,114800.0
2013-12-05 13:50:00,35.49,35.6,35.47,35.59,94000.0,33.0877,33.1902,33.069,33.1809,94000.0
2013-12-05 13:55:00,35.58,35.64,35.56,35.6,125800.0,33.1716,33.2275,33.1529,33.1902,125800.0
2013-12-05 14:00:00,35.59,35.74,35.59,35.7,166400.0,33.1809,33.3208,33.1809,33.2835,166400.0
2013-12-05 14:05:00,35.7,35.77,35.67,35.67,121000.0,33.2835,33.3487,33.2555,33.2555,121000.0
2013-12-05 14:10:00,35.68,35.7,35.52,35.58,136800.0,33.2648,33.2835,33.1156,33.1716,136800.0
2013-12-05 14:15:00,35.56,35.58,35.48,35.56,165600.0,33.1529,33.1716,33.0784,33.1529,165600.0
2013-12-05 14:20:00,35.55,35.58,35.47,35.49,97200.0,33.1436,33.1716,33.069,33.0877,97200.0
2013-12-05 14:25:00,35.49,35.62,35.44,35.6,256000.0,33.0877,33.2089,33.0411,33.1902,256000.0
2013-12-05 14:30:00,35.6,35.63,35.52,35.55,240400.0,33.1902,33.2182,33.1156,33.1436,240400.0
2013-12-05 14:35:00,35.56,35.67,35.55,35.64,97600.0,33.1529,33.2555,33.1436,33.2275,97600.0
2013-12-05 14:40:00,35.65,35.65,35.54,35.58,88400.0,33.2368,33.2368,33.1343,33.1716,88400.0
2013-12-05 14:45:00,35.57,35.6,35.5,35.52,74000.0,33.1623,33.1902,33.097,33.1156,74000.0
2013-12-05 14:50:00,35.52,35.54,35.4,35.4,337400.0,33.1156,33.1343,33.0038,33.0038,337400.0
2013-12-05 14:55:00,35.42,35.43,35.24,35.31,586600.0,33.0224,33.0317,32.8546,32.9199,586600.0
2013-12-05 15:00:00,35.29,35.35,35.23,35.34,193200.0,32.9012,32.9572,32.8453,32.9478,193200.0
2013-12-05 15:05:00,35.33,35.38,35.29,35.36,123000.0,32.9385,32.9851,32.9012,32.9665,123000.0
2013-12-05 15:10:00,35.36,35.44,35.29,35.42,157600.0,32.9665,33.0411,32.9012,33.0224,157600.0
2013-12-05 15:15:00,35.42,35.42,35.3,35.32,83200.0,33.0224,33.0224,32.9105,32.9292,83200.0
2013-12-05 15:20:00,35.33,35.38,35.24,35.37,265200.0,32.9385,32.9851,32.8546,32.9758,265200.0
2013-12-05 15:25:00,35.37,35.44,35.35,35.37,192200.0,32.9758,33.0411,32.9572,32.9758,192200.0
2013-12-05 15:30:00,35.37,35.54,35.37,35.51,285800.0,32.9758,33.1343,32.9758,33.1063,285800.0
2013-12-05 15:35:00,35.52,35.6,35.49,35.57,237600.0,33.1156,33.1902,33.0877,33.1623,237600.0
2013-12-05 15:40:00,35.55,35.57,35.39,35.39,367600.0,33.1436,33.1623,32.9944,32.9944,367600.0
2013-12-05 15:45:00,35.42,35.43,35.28,35.33,251800.0,33.0224,33.0317,32.8919,32.9385,251800.0
2013-12-05 15:50:00,35.33,35.44,35.3,35.42,214000.0,32.9385,33.0411,32.9105,33.0224,214000.0
2013-12-05 15:55:00,35.42,35.47,35.32,35.46,370200.0,33.0224,33.069,32.9292,33.0597,370200.0
2013-12-06 09:30:00,36.4,36.53,36.35,36.49,566400.0,33.9361,34.0573,33.8895,34.02,566400.0
2013-12-06 09:35:00,36.49,36.52,36.31,36.34,495800.0,34.02,34.048,33.8522,33.8801,495800.0
2013-12-06 09:40:00,36.34,36.42,36.27,36.29,229000.0,33.8801,33.9547,33.8149,33.8335,229000.0
2013-12-06 09:45:00,36.3,36.38,36.21,36.24,263600.0,33.8429,33.9174,33.7589,33.7869,263600.0
2013-12-06 09:50:00,36.21,36.44,36.19,36.42,248600.0,33.7589,33.9734,33.7403,33.9547,248600.0
2013-12-06 09:55:00,36.42,36.59,36.35,36.38,667600.0,33.9547,34.1132,33.8895,33.9174,667600.0
2013-12-06 10:00:00,36.39,36.57,36.22,36.41,409600.0,33.9268,34.0946,33.7683,33.9454,409600.0
2013-12-06 10:05:00,36.39,36.44,36.31,36.36,134000.0,33.9268,33.9734,33.8522,33.8988,134000.0
2013-12-06 10:10:00,36.35,36.36,36.25,36.3,126200.0,33.8895,33.8988,33.7962,33.8429,126200.0
2013-12-06 10:15:00,36.31,36.47,36.29,36.41,430000.0,33.8522,34.0013,33.8335,33.9454,430000.0
2013-12-06 10:20:00,36.39,36.46,36.31,36.32,294000.0,33.9268,33.992,33.8522,33.8615,294000.0
2013-12-06 10:25:00,36.3,36.37,36.13,36.18,382200.0,33.8429,33.9081,33.6844,33.731,382200.0
2013-12-06 10:30:00,36.18,36.18,36.0,36.11,337200.0,33.731,33.731,33.5632,33.6657,337200.0
2013-12-06 10:35:00,36.11,36.19,36.06,36.06,129800.0,33.6657,33.7403,33.6191,33.6191,129800.0
2013-12-06 10:40:00,36.06,36.15,35.99,36.02,177000.0,33.6191,33.703,33.5538,33.5818,177000.0
2013-12-06 10:45:00,36.01,36.06,35.97,35.99,231400.0,33.5725,33.6191,33.5352,33.5538,231400.0
2013-12-06 10:50:00,35.99,36.15,35.97,36.11,186600.0,33.5538,33.703,33.5352,33.6657,186600.0
2013-12-06 10:55:00,36.16,36.28,36.15,36.19,222800.0,33.7123,33.8242,33.703,33.7403,222800.0
2013-12-06 11:00:00,36.19,36.32,36.13,36.29,147200.0,33.7403,33.8615,33.6844,33.8335,147200.0
2013-12-06 11:05:00,36.3,36.37,36.27,36.33,153000.0,33.8429,33.9081,33.8149,33.8708,153000.0
2013-12-06 11:10:00,36.32,36.38,36.27,36.37,209200.0,33.8615,33.9174,33.8149,33.9081,209200.0
2013-12-06 11:15:00,36.35,36.41,36.33,36.34,161200.0,33.8895,33.9454,33.8708,33.8801,161200.0
2013-12-06 11:20:00,36.34,36.35,36.3,36.35,69200.0,33.8801,33.8895,33.8429,33.8895,69200.0
2013-12-06 11:25:00,36.34,36.38,36.34,36.37,63800.0,33.8801,33.9174,33.8801,33.9081,63800.0
2013-12-06 11:30:00,36.38,36.61,36.38,36.58,548800.0,33.9174,34.1319,33.9174,34.1039,548800.0
2013-12-06 11:35:00,36.58,36.6,36.51,36.55,104400.0,34.1039,34.1225,34.0386,34.0759,104400.0
2013-12-06 11:40:00,36.55,36.57,36.52,36.55,38600.0,34.0759,34.0946,34.048,34.0759,38600.0
2013-12-06 11:45:00,36.58,36.68,36.57,36.65,242400.0,34.1039,34.1971,34.0946,34.1692,242400.0
2013-12-06 11:50:00,36.65,36.7,36.6,36.61,130200.0,34.1692,34.2158,34.1225,34.1319,130200.0
2013-12-06 11:55:00,36.6,36.66,36.6,36.66,109000.0,34.1225,34.1785,34.1225,34.1785,109000.0
2013-12-06 12:00:00,36.65,36.68,36.63,36.65,110800.0,34.1692,34.1971,34.1505,34.1692,110800.0
2013-12-06 12:05:00,36.66,36.67,36.61,36.62,63600.0,34.1785,34.1878,34.1319,34.1412,63600.0
2013-12-06 12:10:00,36.61,36.65,36.6,36.63,63600.0,34.1319,34.1692,34.1225,34.1505,63600.0
2013-12-06 12:15:00,36.63,36.63,36.57,36.63,88600.0,34.1505,34.1505,34.0946,34.1505,88600.0
2013-12-06 12:20:00,36.62,36.64,36.6,36.64,72200.0,34.1412,34.1598,34.1225,34.1598,72200.0
2013-12-06 12:25:00,36.63,36.65,36.59,36.62,41200.0,34.1505,34.1692,34.1132,34.1412,41200.0
2013-12-06 12:30:00,36.63,36.65,36.6,36.62,47000.0,34.1505,34.1692,34.1225,34.1412,47000.0
2013-12-06 12:35:00,36.63,36.74,36.61,36.74,209200.0,34.1505,34.2531,34.1319,34.2531,209200.0
2013-12-06 12:40:00,36.74,36.82,36.73,36.74,283200.0,34.2531,34.3277,34.2437,34.2531,283200.0
2013-12-06 12:45:00,36.74,36.77,36.73,36.74,83600.0,34.2531,34.281,34.2437,34.2531,83600.0
2013-12-06 12:50:00,36.74,36.77,36.72,36.73,65200.0,34.2531,34.281,34.2344,34.2437,65200.0
2013-12-06 12:55:00,36.72,36.76,36.7,36.75,73800.0,34.2344,34.2717,34.2158,34.2624,73800.0
2013-12-06 13:00:00,36.74,36.76,36.7,36.74,48000.0,34.2531,34.2717,34.2158,34.2531,48000.0
2013-12-06 13:05:00,36.72,36.72,36.63,36.63,88600.0,34.2344,34.2344,34.1505,34.1505,88600.0
2013-12-06 13:10:00,36.63,36.63,36.55,36.55,78800.0,34.1505,34.1505,34.0759,34.0759,78800.0
2013-12-06 13:15:00,36.55,36.58,36.55,36.57,60200.0,34.0759,34.1039,34.0759,34.0946,60200.0
2013-12-06 13:20:00,36.56,36.58,36.49,36.52,136200.0,34.0853,34.1039,34.02,34.048,136200.0
2013-12-06 13:25:00,36.52,36.52,36.49,36.5,72800.0,34.048,34.048,34.02,34.0293,72800.0
2013-12-06 13:30:00,36.52,36.55,36.49,36.49,85600.0,34.048,34.0759,34.02,34.02,85600.0
2013-12-06 13:35:00,36.49,36.58,36.49,36.53,79000.0,34.02,34.1039,34.02,34.0573,79000.0
2013-12-06 13:40:00,36.54,36.65,36.52,36.59,131200.0,34.0666,34.1692,34.048,34.1132,131200.0
2013-12-06 13:45:00,36.59,36.6,36.57,36.59,111600.0,34.1132,34.1225,34.0946,34.1132,111600.0
2013-12-06 13:50:00,36.59,36.6,36.49,36.52,175600.0,34.1132,34.1225,34.02,34.048,175600.0
2013-12-06 13:55:00,36.52,36.56,36.42,36.45,212000.0,34.048,34.0853,33.9547,33.9827,212000.0
2013-12-06 14:00:00,36.44,36.49,36.44,36.48,53200.0,33.9734,34.02,33.9734,34.0107,53200.0
2013-12-06 14:05:00,36.47,36.57,36.47,36.55,89400.0,34.0013,34.0946,34.0013,34.0759,89400.0
2013-12-06 14:10:00,36.54,36.54,36.49,36.52,30800.0,34.0666,34.0666,34.02,34.048,30800.0
2013-12-06 14:15:00,36.5,36.51,36.42,36.42,77200.0,34.0293,34.0386,33.9547,33.9547,77200.0
2013-12-06 14:20:00,36.43,36.51,36.42,36.48,67000.0,33.9641,34.0386,33.9547,34.0107,67000.0
2013-12-06 14:25:00,36.48,36.52,36.48,36.49,55000.0,34.0107,34.048,34.0107,34.02,55000.0
2013-12-06 14:30:00,36.48,36.52,36.46,36.49,80600.0,34.0107,34.048,33.992,34.02,80600.0
2013-12-06 14:35:00,36.49,36.51,36.45,36.47,65800.0,34.02,34.0386,33.9827,34.0013,65800.0
2013-12-06 14:40:00,36.48,36.51,36.46,36.5,43800.0,34.0107,34.0386,33.992,34.0293,43800.0
2013-12-06 14:45:00,36.5,36.5,36.45,36.46,42600.0,34.0293,34.0293,33.9827,33.992,42600.0
2013-12-06 14:50:00,36.46,36.47,36.39,36.39,86200.0,33.992,34.0013,33.9268,33.9268,86200.0
2013-12-06 14:55:00,36.4,36.45,36.37,36.45,106400.0,33.9361,33.9827,33.9081,33.9827,106400.0
2013-12-06 15:00:00,36.48,36.48,36.41,36.42,39400.0,34.0107,34.0107,33.9454,33.9547,39400.0
2013-12-06 15:05:00,36.44,36.45,36.37,36.37,284600.0,33.9734,33.9827,33.9081,33.9081,284600.0
2013-12-06 15:10:00,36.37,36.4,36.34,36.38,62400.0,33.9081,33.9361,33.8801,33.9174,62400.0
2013-12-06 15:15:00,36.37,36.38,36.34,36.35,76400.0,33.9081,33.9174,33.8801,33.8895,76400.0
2013-12-06 15:20:00,36.34,36.4,36.33,36.37,88200.0,33.8801,33.9361,33.8708,33.9081,88200.0
2013-12-06 15:25:00,36.36,36.38,36.31,36.34,320800.0,33.8988,33.9174,33.8522,33.8801,320800.0
2013-12-06 15:30:00,36.32,36.43,36.32,36.41,156200.0,33.8615,33.9641,33.8615,33.9454,156200.0
2013-12-06 15:35:00,36.41,36.41,36.22,36.24,374400.0,33.9454,33.9454,33.7683,33.7869,374400.0
2013-12-06 15:40:00,36.24,36.36,36.24,36.27,236600.0,33.7869,33.8988,33.7869,33.8149,236600.0
2013-12-06 15:45:00,36.28,36.35,36.27,36.3,243200.0,33.8242,33.8895,33.8149,33.8429,243200.0
2013-12-06 15:50:00,36.31,36.42,36.27,36.4,563600.0,33.8522,33.9547,33.8149,33.9361,563600.0
2013-12-06 15:55:00,36.4,36.42,36.22,36.24,660400.0,33.9361,33.9547,33.7683,33.7869,660400.0
2013-12-09 09:30:00,36.36,36.46,36.31,36.45,460400.0,33.8988,33.992,33.8522,33.9827,460400.0
2013-12-09 09:35:00,36.43,36.46,36.33,36.38,229800.0,33.9641,33.992,33.8708,33.9174,229800.0
2013-12-09 09:40:00,36.38,36.49,36.32,36.36,396800.0,33.9174,34.02,33.8615,33.8988,396800.0
2013-12-09 09:45:00,36.38,36.52,36.38,36.47,341400.0,33.9174,34.048,33.9174,34.0013,341400.0
2013-12-09 09:50:00,36.49,36.52,36.45,36.46,149400.0,34.02,34.048,33.9827,33.992,149400.0
2013-12-09 09:55:00,36.48,36.61,36.48,36.58,387400.0,34.0107,34.1319,34.0107,34.1039,387400.0
2013-12-09 10:00:00,36.6,36.62,36.46,36.46,213400.0,34.1225,34.1412,33.992,33.992,213400.0
2013-12-09 10:05:00,36.46,36.46,36.15,36.18,551600.0,33.992,33.992,33.703,33.731,551600.0
2013-12-09 10:10:00,36.17,36.22,36.04,36.06,340800.0,33.7217,33.7683,33.6004,33.6191,340800.0
2013-12-09 10:15:00,36.07,36.07,35.88,35.88,435200.0,33.6284,33.6284,33.4513,33.4513,435200.0
2013-12-09 10:20:00,35.88,35.97,35.77,35.85,582800.0,33.4513,33.5352,33.3487,33.4233,582800.0
2013-12-09 10:25:00,35.85,35.87,35.75,35.83,324800.0,33.4233,33.442,33.3301,33.4047,324800.0
2013-12-09 10:30:00,35.81,35.82,35.69,35.79,239400.0,33.386,33.3953,33.2741,33.3674,239400.0
2013-12-09 10:35:00,35.8,35.93,35.79,35.93,293000.0,33.3767,33.4979,33.3674,33.4979,293000.0
2013-12-09 10:40:00,35.93,35.94,35.86,35.9,187600.0,33.4979,33.5072,33.4326,33.4699,187600.0
2013-12-09 10:45:00,35.91,35.91,35.81,35.87,183000.0,33.4792,33.4792,33.386,33.442,183000.0
2013-12-09 10:50:00,35.85,36.02,35.84,36.02,243200.0,33.4233,33.5818,33.414,33.5818,243200.0
2013-12-09 10:55:00,36.02,36.05,35.94,35.99,184800.0,33.5818,33.6098,33.5072,33.5538,184800.0
2013-12-09 11:00:00,36.0,36.04,35.98,36.04,171000.0,33.5632,33.6004,33.5445,33.6004,171000.0
2013-12-09 11:05:00,36.02,36.18,36.02,36.14,388000.0,33.5818,33.731,33.5818,33.6937,388000.0
2013-12-09 11:10:00,36.15,36.15,36.08,36.12,144600.0,33.703,33.703,33.6377,33.675,144600.0
2013-12-09 11:15:00,36.13,36.18,36.05,36.09,177000.0,33.6844,33.731,33.6098,33.6471,177000.0
2013-12-09 11:20:00,36.08,36.15,36.07,36.12,94200.0,33.6377,33.703,33.6284,33.675,94200.0
2013-12-09 11:25:00,36.13,36.18,36.06,36.06,129400.0,33.6844,33.731,33.6191,33.6191,129400.0
2013-12-09 11:30:00,36.06,36.1,35.98,35.98,142800.0,33.6191,33.6564,33.5445,33.5445,142800.0
2013-12-09 11:35:00,35.98,36.03,35.95,36.03,115200.0,33.5445,33.5911,33.5165,33.5911,115200.0
2013-12-09 11:40:00,36.04,36.05,36.0,36.02,50000.0,33.6004,33.6098,33.5632,33.5818,50000.0
2013-12-09 11:45:00,36.02,36.05,35.96,35.99,53200.0,33.5818,33.6098,33.5259,33.5538,53200.0
2013-12-09 11:50:00,36.0,36.05,35.99,35.99,49600.0,33.5632,33.6098,33.5538,33.5538,49600.0
2013-12-09 11:55:00,35.99,36.03,35.98,36.0,29800.0,33.5538,33.5911,33.5445,33.5632,29800.0
2013-12-09 12:00:00,36.0,36.08,35.99,36.05,128800.0,33.5632,33.6377,33.5538,33.6098,128800.0
2013-12-09 12:05:00,36.05,36.05,35.94,35.95,102600.0,33.6098,33.6098,33.5072,33.5165,102600.0
2013-12-09 12:10:00,35.96,35.99,35.93,35.99,58600.0,33.5259,33.5538,33.4979,33.5538,58600.0
2013-12-09 12:15:00,35.99,36.06,35.97,36.02,78800.0,33.5538,33.6191,33.5352,33.5818,78800.0
2013-12-09 12:20:00,36.04,36.06,36.01,36.02,39800.0,33.6004,33.6191,33.5725,33.5818,39800.0
2013-12-09 12:25:00,36.01,36.02,35.92,35.93,59200.0,33.5725,33.5818,33.4886,33.4979,59200.0
2013-12-09 12:30:00,35.92,35.97,35.9,35.96,44400.0,33.4886,33.5352,33.4699,33.5259,44400.0
2013-12-09 12:35:00,35.95,36.02,35.95,36.02,47000.0,33.5165,33.5818,33.5165,33.5818,47000.0
2013-12-09 12:40:00,36.03,36.13,36.01,36.13,179200.0,33.5911,33.6844,33.5725,33.6844,179200.0
2013-12-09 12:45:00,36.13,36.19,36.12,36.13,183000.0,33.6844,33.7403,33.675,33.6844,183000.0
2013-12-09 12:50:00,36.15,36.2,36.06,36.06,62600.0,33.703,33.7496,33.6191,33.6191,62600.0
2013-12-09 12:55:00,36.06,36.19,36.05,36.13,90600.0,33.6191,33.7403,33.6098,33.6844,90600.0
2013-12-09 13:00:00,36.13,36.14,36.05,36.08,68800.0,33.6844,33.6937,33.6098,33.6377,68800.0
2013-12-09 13:05:00,36.08,36.11,36.07,36.09,23800.0,33.6377,33.6657,33.6284,33.6471,23800.0
2013-12-09 13:10:00,36.07,36.12,36.07,36.08,46600.0,33.6284,33.675,33.6284,33.6377,46600.0
2013-12-09 13:15:00,36.09,36.11,36.03,36.05,27600.0,33.6471,33.6657,33.5911,33.6098,27600.0
2013-12-09 13:20:00,36.06,36.16,36.03,36.12,151800.0,33.6191,33.7123,33.5911,33.675,151800.0
2013-12-09 13:25:00,36.11,36.18,36.11,36.13,71200.0,33.6657,33.731,33.6657,33.6844,71200.0
2013-12-09 13:30:00,36.15,36.15,36.1,36.15,45000.0,33.703,33.703,33.6564,33.703,45000.0
2013-12-09 13:35:00,36.14,36.15,36.1,36.13,38200.0,33.6937,33.703,33.6564,33.6844,38200.0
2013-12-09 13:40:00,36.13,36.15,36.09,36.12,52200.0,33.6844,33.703,33.6471,33.675,52200.0
2013-12-09 13:45:00,36.1,36.1,36.02,36.07,68600.0,33.6564,33.6564,33.5818,33.6284,68600.0
2013-12-09 13:50:00,36.07,36.09,35.95,35.95,120800.0,33.6284,33.6471,33.5165,33.5165,120800.0
2013-12-09 13:55:00,35.96,36.03,35.96,36.02,70200.0,33.5259,33.5911,33.5259,33.5818,70200.0
2013-12-09 14:00:00,36.0,36.04,35.96,36.02,47600.0,33.5632,33.6004,33.5259,33.5818,47600.0
2013-12-09 14:05:00,36.02,36.08,36.02,36.03,52800.0,33.5818,33.6377,33.5818,33.5911,52800.0
2013-12-09 14:10:00,36.02,36.05,35.98,36.04,67000.0,33.5818,33.6098,33.5445,33.6004,67000.0
2013-12-09 14:15:00,36.04,36.04,35.91,35.91,186800.0,33.6004,33.6004,33.4792,33.4792,186800.0
2013-12-09 14:20:00,35.92,35.92,35.82,35.83,225000.0,33.4886,33.4886,33.3953,33.4047,225000.0
2013-12-09 14:25:00,35.82,35.92,35.81,35.88,151400.0,33.3953,33.4886,33.386,33.4513,151400.0
2013-12-09 14:30:00,35.88,35.94,35.87,35.92,59200.0,33.4513,33.5072,33.442,33.4886,59200.0
2013-12-09 14:35:00,35.92,35.92,35.86,35.87,74200.0,33.4886,33.4886,33.4326,33.442,74200.0
2013-12-09 14:40:00,35.87,35.95,35.85,35.9,65800.0,33.442,33.5165,33.4233,33.4699,65800.0
2013-12-09 14:45:00,35.89,35.95,35.86,35.95,89000.0,33.4606,33.5165,33.4326,33.5165,89000.0
2013-12-09 14:50:00,35.94,36.0,35.94,35.96,169800.0,33.5072,33.5632,33.5072,33.5259,169800.0
2013-12-09 14:55:00,35.95,35.95,35.91,35.95,115000.0,33.5165,33.5165,33.4792,33.5165,115000.0
2013-12-09 15:00:00,35.95,35.99,35.93,35.98,98000.0,33.5165,33.5538,33.4979,33.5445,98000.0
2013-12-09 15:05:00,35.97,35.98,35.88,35.92,105200.0,33.5352,33.5445,33.4513,33.4886,105200.0
2013-12-09 15:10:00,35.92,35.98,35.91,35.96,81200.0,33.4886,33.5445,33.4792,33.5259,81200.0
2013-12-09 15:15:00,35.95,35.97,35.9,35.92,67600.0,33.5165,33.5352,33.4699,33.4886,67600.0
2013-12-09 15:20:00,35.92,35.93,35.89,35.89,36200.0,33.4886,33.4979,33.4606,33.4606,36200.0
2013-12-09 15:25:00,35.9,35.9,35.8,35.83,200000.0,33.4699,33.4699,33.3767,33.4047,200000.0
2013-12-09 15:30:00,35.83,35.89,35.81,35.82,143200.0,33.4047,33.4606,33.386,33.3953,143200.0
2013-12-09 15:35:00,35.82,35.91,35.81,35.87,74400.0,33.3953,33.4792,33.386,33.442,74400.0
2013-12-09 15:40:00,35.85,35.9,35.84,35.88,107600.0,33.4233,33.4699,33.414,33.4513,107600.0
2013-12-09 15:45:00,35.89,36.09,35.88,36.07,416800.0,33.4606,33.6471,33.4513,33.6284,416800.0
2013-12-09 15:50:00,36.07,36.15,36.04,36.09,532000.0,33.6284,33.703,33.6004,33.6471,532000.0
2013-12-09 15:55:00,36.08,36.19,35.98,36.17,495000.0,33.6377,33.7403,33.5445,33.7217,495000.0
2013-12-10 09:30:00,35.98,36.02,35.91,35.95,179800.0,33.5445,33.5818,33.4792,33.5165,179800.0
2013-12-10 09:35:00,35.95,36.05,35.95,35.99,283000.0,33.5165,33.6098,33.5165,33.5538,283000.0
2013-12-10 09:40:00,36.01,36.03,35.91,35.96,230600.0,33.5725,33.5911,33.4792,33.5259,230600.0
2013-12-10 09:45:00,35.93,36.04,35.85,36.0,228400.0,33.4979,33.6004,33.4233,33.5632,228400.0
2013-12-10 09:50:00,36.01,36.09,35.87,35.88,190600.0,33.5725,33.6471,33.442,33.4513,190600.0
2013-12-10 09:55:00,35.9,35.94,35.73,35.81,297000.0,33.4699,33.5072,33.3114,33.386,297000.0
2013-12-10 10:00:00,35.83,35.96,35.81,35.9,232200.0,33.4047,33.5259,33.386,33.4699,232200.0
2013-12-10 10:05:00,35.92,36.11,35.84,36.05,382800.0,33.4886,33.6657,33.414,33.6098,382800.0
2013-12-10 10:10:00,36.06,36.13,36.04,36.08,272400.0,33.6191,33.6844,33.6004,33.6377,272400.0
2013-12-10 10:15:00,36.08,36.12,36.05,36.09,197400.0,33.6377,33.675,33.6098,33.6471,197400.0
2013-12-10 10:20:00,36.08,36.1,36.03,36.05,209000.0,33.6377,33.6564,33.5911,33.6098,209000.0
2013-12-10 10:25:00,36.04,36.08,36.02,36.05,71000.0,33.6004,33.6377,33.5818,33.6098,71000.0
2013-12-10 10:30:00,36.04,36.22,36.02,36.16,278400.0,33.6004,33.7683,33.5818,33.7123,278400.0
2013-12-10 10:35:00,36.17,36.31,36.17,36.3,342600.0,33.7217,33.8522,33.7217,33.8429,342600.0
2013-12-10 10:40:00,36.3,36.33,36.2,36.23,301600.0,33.8429,33.8708,33.7496,33.7776,301600.0
2013-12-10 10:45:00,36.23,36.26,36.19,36.22,75800.0,33.7776,33.8056,33.7403,33.7683,75800.0
2013-12-10 10:50:00,36.21,36.21,36.13,36.18,117800.0,33.7589,33.7589,33.6844,33.731,117800.0
2013-12-10 10:55:00,36.18,36.27,36.05,36.05,249400.0,33.731,33.8149,33.6098,33.6098,249400.0
2013-12-10 11:00:00,36.04,36.07,35.9,35.9,385600.0,33.6004,33.6284,33.4699,33.4699,385600.0
2013-12-10 11:05:00,35.88,35.89,35.74,35.8,351400.0,33.4513,33.4606,33.3208,33.3767,351400.0
2013-12-10 11:10:00,35.8,35.8,35.6,35.68,401600.0,33.3767,33.3767,33.1902,33.2648,401600.0
2013-12-10 11:15:00,35.67,35.72,35.62,35.69,288400.0,33.2555,33.3021,33.2089,33.2741,288400.0
2013-12-10 11:20:00,35.7,35.71,35.62,35.63,242400.0,33.2835,33.2928,33.2089,33.2182,242400.0
2013-12-10 11:25:00,35.62,35.76,35.62,35.72,269200.0,33.2089,33.3394,33.2089,33.3021,269200.0
2013-12-10 11:30:00,35.7,35.7,35.47,35.54,949600.0,33.2835,33.2835,33.069,33.1343,949600.0
2013-12-10 11:35:00,35.54,35.56,35.49,35.53,144800.0,33.1343,33.1529,33.0877,33.125,144800.0
2013-12-10 11:40:00,35.52,35.54,35.48,35.51,110400.0,33.1156,33.1343,33.0784,33.1063,110400.0
2013-12-10 11:45:00,35.49,35.49,35.38,35.41,231400.0,33.0877,33.0877,32.9851,33.0131,231400.0
2013-12-10 11:50:00,35.41,35.41,35.26,35.34,251600.0,33.0131,33.0131,32.8732,32.9478,251600.0
2013-12-10 11:55:00,35.35,35.4,35.3,35.39,115600.0,32.9572,33.0038,32.9105,32.9944,115600.0
2013-12-10 12:00:00,35.38,35.38,35.29,35.33,102600.0,32.9851,32.9851,32.9012,32.9385,102600.0
2013-12-10 12:05:00,35.33,35.35,35.13,35.18,293800.0,32.9385,32.9572,32.752,32.7987,293800.0
2013-12-10 12:10:00,35.18,35.27,35.15,35.26,147200.0,32.7987,32.8826,32.7707,32.8732,147200.0
2013-12-10 12:15:00,35.26,35.31,35.24,35.26,147400.0,32.8732,32.9199,32.8546,32.8732,147400.0
2013-12-10 12:20:00,35.27,35.36,35.27,35.34,135400.0,32.8826,32.9665,32.8826,32.9478,135400.0
2013-12-10 12:25:00,35.34,35.49,35.34,35.46,235400.0,32.9478,33.0877,32.9478,33.0597,235400.0
2013-12-10 12:30:00,35.47,35.49,35.41,35.41,91600.0,33.069,33.0877,33.0131,33.0131,91600.0
2013-12-10 12:35:00,35.41,35.43,35.34,35.34,77000.0,33.0131,33.0317,32.9478,32.9478,77000.0
2013-12-10 12:40:00,35.35,35.37,35.32,35.37,38000.0,32.9572,32.9758,32.9292,32.9758,38000.0
2013-12-10 12:45:00,35.35,35.36,35.31,35.35,144800.0,32.9572,32.9665,32.9199,32.9572,144800.0
2013-12-10 12:50:00,35.35,35.48,35.35,35.43,116200.0,32.9572,33.0784,32.9572,33.0317,116200.0
2013-12-10 12:55:00,35.43,35.49,35.41,35.41,72400.0,33.0317,33.0877,33.0131,33.0131,72400.0
2013-12-10 13:00:00,35.41,35.45,35.4,35.41,60200.0,33.0131,33.0504,33.0038,33.0131,60200.0
2013-12-10 13:05:00,35.43,35.45,35.38,35.4,136600.0,33.0317,33.0504,32.9851,33.0038,136600.0
2013-12-10 13:10:00,35.4,35.45,35.36,35.41,73400.0,33.0038,33.0504,32.9665,33.0131,73400.0
2013-12-10 13:15:00,35.39,35.4,35.37,35.37,33600.0,32.9944,33.0038,32.9758,32.9758,33600.0
2013-12-10 13:20:00,35.37,35.38,35.36,35.36,81600.0,32.9758,32.9851,32.9665,32.9665,81600.0
2013-12-10 13:25:00,35.36,35.37,35.21,35.23,248200.0,32.9665,32.9758,32.8266,32.8453,248200.0
2013-12-10 13:30:00,35.24,35.27,35.16,35.27,113400.0,32.8546,32.8826,32.78,32.8826,113400.0
2013-12-10 13:35:00,35.24,35.34,35.24,35.31,41800.0,32.8546,32.9478,32.8546,32.9199,41800.0
2013-12-10 13:40:00,35.3,35.32,35.24,35.27,62200.0,32.9105,32.9292,32.8546,32.8826,62200.0
2013-12-10 13:45:00,35.27,35.3,35.21,35.28,57600.0,32.8826,32.9105,32.8266,32.8919,57600.0
2013-12-10 13:50:00,35.27,35.28,35.15,35.15,89600.0,32.8826,32.8919,32.7707,32.7707,89600.0
2013-12-10 13:55:00,35.15,35.16,35.05,35.1,203200.0,32.7707,32.78,32.6775,32.7241,203200.0
2013-12-10 14:00:00,35.09,35.13,35.06,35.12,196400.0,32.7148,32.752,32.6868,32.7427,196400.0
2013-12-10 14:05:00,35.13,35.19,35.1,35.17,125800.0,32.752,32.808,32.7241,32.7893,125800.0
2013-12-10 14:10:00,35.16,35.19,35.1,35.15,114400.0,32.78,32.808,32.7241,32.7707,114400.0
2013-12-10 14:15:00,35.15,35.16,35.11,35.13,42400.0,32.7707,32.78,32.7334,32.752,42400.0
2013-12-10 14:20:00,35.12,35.17,35.12,35.13,91400.0,32.7427,32.7893,32.7427,32.752,91400.0
2013-12-10 14:25:00,35.13,35.21,35.12,35.15,213400.0,32.752,32.8266,32.7427,32.7707,213400.0
2013-12-10 14:30:00,35.15,35.17,35.13,35.13,32200.0,32.7707,32.7893,32.752,32.752,32200.0
2013-12-10 14:35:00,35.13,35.3,35.13,35.28,161400.0,32.752,32.9105,32.752,32.8919,161400.0
2013-12-10 14:40:00,35.28,35.29,35.23,35.23,151000.0,32.8919,32.9012,32.8453,32.8453,151000.0
2013-12-10 14:45:00,35.23,35.23,35.15,35.2,74000.0,32.8453,32.8453,32.7707,32.8173,74000.0
2013-12-10 14:50:00,35.2,35.22,35.14,35.2,119400.0,32.8173,32.836,32.7614,32.8173,119400.0
2013-12-10 14:55:00,35.19,35.27,35.18,35.23,99000.0,32.808,32.8826,32.7987,32.8453,99000.0
2013-12-10 15:00:00,35.23,35.43,35.23,35.34,776600.0,32.8453,33.0317,32.8453,32.9478,776600.0
2013-12-10 15:05:00,35.35,35.38,35.31,35.35,170200.0,32.9572,32.9851,32.9199,32.9572,170200.0
2013-12-10 15:10:00,35.34,35.38,35.3,35.38,126400.0,32.9478,32.9851,32.9105,32.9851,126400.0
2013-12-10 15:15:00,35.38,35.41,35.27,35.27,167800.0,32.9851,33.0131,32.8826,32.8826,167800.0
2013-12-10 15:20:00,35.27,35.44,35.27,35.43,283400.0,32.8826,33.0411,32.8826,33.0317,283400.0
2013-12-10 15:25:00,35.42,35.47,35.35,35.38,332400.0,33.0224,33.069,32.9572,32.9851,332400.0
2013-12-10 15:30:00,35.38,35.46,35.38,35.43,169400.0,32.9851,33.0597,32.9851,33.0317,169400.0
2013-12-10 15:35:00,35.43,35.43,35.3,35.31,159800.0,33.0317,33.0317,32.9105,32.9199,159800.0
2013-12-10 15:40:00,35.31,35.37,35.27,35.3,206000.0,32.9199,32.9758,32.8826,32.9105,206000.0
2013-12-10 15:45:00,35.28,35.31,35.22,35.28,257000.0,32.8919,32.9199,32.836,32.8919,257000.0
2013-12-10 15:50:00,35.27,35.29,35.22,35.23,232800.0,32.8826,32.9012,32.836,32.8453,232800.0
2013-12-10 15:55:00,35.24,35.29,35.17,35.21,459800.0,32.8546,32.9012,32.7893,32.8266,459800.0
2013-12-11 09:30:00,35.34,35.35,35.09,35.23,370800.0,32.9478,32.9572,32.7148,32.8453,370800.0
2013-12-11 09:35:00,35.24,35.31,35.04,35.13,287000.0,32.8546,32.9199,32.6681,32.752,287000.0
2013-12-11 09:40:00,35.13,35.13,34.97,35.06,485600.0,32.752,32.752,32.6029,32.6868,485600.0
2013-12-11 09:45:00,35.07,35.07,34.56,34.67,820800.0,32.6961,32.6961,32.2206,32.3232,820800.0
2013-12-11 09:50:00,34.65,34.68,34.45,34.66,521800.0,32.3045,32.3325,32.1181,32.3139,521800.0
2013-12-11 09:55:00,34.67,34.77,34.63,34.7,358600.0,32.3232,32.4164,32.2859,32.3512,358600.0
2013-12-11 10:00:00,34.69,34.7,34.57,34.65,207600.0,32.3418,32.3512,32.23,32.3045,207600.0
2013-12-11 10:05:00,34.63,34.65,34.37,34.52,535800.0,32.2859,32.3045,32.0435,32.1833,535800.0
2013-12-11 10:10:00,34.53,34.74,34.52,34.69,278200.0,32.1927,32.3884,32.1833,32.3418,278200.0
2013-12-11 10:15:00,34.7,34.7,34.33,34.38,588800.0,32.3512,32.3512,32.0062,32.0528,588800.0
2013-12-11 10:20:00,34.38,34.58,34.37,34.53,274000.0,32.0528,32.2393,32.0435,32.1927,274000.0
2013-12-11 10:25:00,34.55,34.55,34.22,34.24,701000.0,32.2113,32.2113,31.9036,31.9223,701000.0
2013-12-11 10:30:00,34.24,34.33,34.13,34.31,426000.0,31.9223,32.0062,31.8197,31.9876,426000.0
2013-12-11 10:35:00,34.31,34.4,34.25,34.33,290600.0,31.9876,32.0715,31.9316,32.0062,290600.0
2013-12-11 10:40:00,34.35,34.41,34.34,34.35,122400.0,32.0248,32.0808,32.0155,32.0248,122400.0
2013-12-11 10:45:00,34.33,34.33,34.15,34.21,209400.0,32.0062,32.0062,31.8384,31.8943,209400.0
2013-12-11 10:50:00,34.23,34.33,34.14,34.24,162000.0,31.913,32.0062,31.8291,31.9223,162000.0
2013-12-11 10:55:00,34.24,34.35,34.14,34.32,133400.0,31.9223,32.0248,31.8291,31.9969,133400.0
2013-12-11 11:00:00,34.31,34.34,34.26,34.31,84800.0,31.9876,32.0155,31.9409,31.9876,84800.0
2013-12-11 11:05:00,34.29,34.34,34.2,34.21,91400.0,31.9689,32.0155,31.885,31.8943,91400.0
2013-12-11 11:10:00,34.21,34.3,34.2,34.27,76200.0,31.8943,31.9782,31.885,31.9503,76200.0
2013-12-11 11:15:00,34.27,34.27,34.01,34.09,413600.0,31.9503,31.9503,31.7079,31.7824,413600.0
2013-12-11 11:20:00,34.1,34.1,33.99,34.06,555000.0,31.7918,31.7918,31.6892,31.7545,555000.0
2013-12-11 11:25:00,34.05,34.12,34.01,34.04,117400.0,31.7452,31.8104,31.7079,31.7358,117400.0
2013-12-11 11:30:00,34.02,34.06,33.9,34.02,277000.0,31.7172,31.7545,31.6053,31.7172,277000.0
2013-12-11 11:35:00,34.04,34.06,33.92,33.95,133600.0,31.7358,31.7545,31.624,31.6519,133600.0
2013-12-11 11:40:00,33.94,34.02,33.91,33.91,88000.0,31.6426,31.7172,31.6146,31.6146,88000.0
2013-12-11 11:45:00,33.91,33.91,33.76,33.88,340800.0,31.6146,31.6146,31.4748,31.5867,340800.0
2013-12-11 11:50:00,33.9,33.93,33.75,33.79,229800.0,31.6053,31.6333,31.4655,31.5028,229800.0
2013-12-11 11:55:00,33.8,33.99,33.78,33.98,208000.0,31.5121,31.6892,31.4934,31.6799,208000.0
2013-12-11 12:00:00,33.98,33.99,33.79,33.79,115200.0,31.6799,31.6892,31.5028,31.5028,115200.0
2013-12-11 12:05:00,33.8,33.85,33.72,33.79,412200.0,31.5121,31.5587,31.4375,31.5028,412200.0
2013-12-11 12:10:00,33.8,33.84,33.72,33.75,167600.0,31.5121,31.5494,31.4375,31.4655,167600.0
2013-12-11 12:15:00,33.77,33.77,33.6,33.65,266800.0,31.4841,31.4841,31.3256,31.3722,266800.0
2013-12-11 12:20:00,33.66,33.69,33.46,33.48,398800.0,31.3816,31.4095,31.1951,31.2137,398800.0
2013-12-11 12:25:00,33.48,33.56,33.44,33.45,608200.0,31.2137,31.2883,31.1764,31.1858,608200.0
2013-12-11 12:30:00,33.44,33.58,33.41,33.57,318200.0,31.1764,31.307,31.1485,31.2976,318200.0
2013-12-11 12:35:00,33.57,33.6,33.54,33.55,124400.0,31.2976,31.3256,31.2697,31.279,124400.0
2013-12-11 12:40:00,33.55,33.62,33.5,33.55,132400.0,31.279,31.3443,31.2324,31.279,132400.0
2013-12-11 12:45:00,33.54,33.66,33.54,33.63,164000.0,31.2697,31.3816,31.2697,31.3536,164000.0
2013-12-11 12:50:00,33.63,33.63,33.58,33.6,172800.0,31.3536,31.3536,31.307,31.3256,172800.0
2013-12-11 12:55:00,33.62,33.62,33.52,33.58,110000.0,31.3443,31.3443,31.251,31.307,110000.0
2013-12-11 13:00:00,33.57,33.71,33.56,33.71,184400.0,31.2976,31.4282,31.2883,31.4282,184400.0
2013-12-11 13:05:00,33.71,33.76,33.68,33.74,339000.0,31.4282,31.4748,31.4002,31.4561,339000.0
2013-12-11 13:10:00,33.74,33.79,33.72,33.73,272400.0,31.4561,31.5028,31.4375,31.4468,272400.0
2013-12-11 13:15:00,33.73,33.74,33.67,33.67,128800.0,31.4468,31.4561,31.3909,31.3909,128800.0
2013-12-11 13:20:00,33.67,33.72,33.63,33.7,138000.0,31.3909,31.4375,31.3536,31.4188,138000.0
2013-12-11 13:25:00,33.7,33.73,33.58,33.58,125600.0,31.4188,31.4468,31.307,31.307,125600.0
2013-12-11 13:30:00,33.59,33.68,33.57,33.68,101600.0,31.3163,31.4002,31.2976,31.4002,101600.0
2013-12-11 13:35:00,33.66,33.87,33.66,33.84,249400.0,31.3816,31.5773,31.3816,31.5494,249400.0
2013-12-11 13:40:00,33.83,33.95,33.81,33.94,154200.0,31.54,31.6519,31.5214,31.6426,154200.0
2013-12-11 13:45:00,33.95,33.95,33.79,33.88,172400.0,31.6519,31.6519,31.5028,31.5867,172400.0
2013-12-11 13:50:00,33.9,33.92,33.81,33.89,163600.0,31.6053,31.624,31.5214,31.596,163600.0
2013-12-11 13:55:00,33.85,33.98,33.85,33.96,87400.0,31.5587,31.6799,31.5587,31.6612,87400.0
2013-12-11 14:00:00,33.97,33.98,33.83,33.87,178000.0,31.6706,31.6799,31.54,31.5773,178000.0
2013-12-11 14:05:00,33.85,33.88,33.71,33.77,313600.0,31.5587,31.5867,31.4282,31.4841,313600.0
2013-12-11 14:10:00,33.77,33.78,33.62,33.65,226200.0,31.4841,31.4934,31.3443,31.3722,226200.0
2013-12-11 14:15:00,33.63,33.65,33.51,33.58,190600.0,31.3536,31.3722,31.2417,31.307,190600.0
2013-12-11 14:20:00,33.6,33.71,33.57,33.71,126600.0,31.3256,31.4282,31.2976,31.4282,126600.0
2013-12-11 14:25:00,33.7,33.74,33.59,33.74,80600.0,31.4188,31.4561,31.3163,31.4561,80600.0
2013-12-11 14:30:00,33.73,33.73,33.61,33.68,77800.0,31.4468,31.4468,31.3349,31.4002,77800.0
2013-12-11 14:35:00,33.68,33.7,33.63,33.63,75200.0,31.4002,31.4188,31.3536,31.3536,75200.0
2013-12-11 14:40:00,33.65,33.7,33.59,33.69,142200.0,31.3722,31.4188,31.3163,31.4095,142200.0
2013-12-11 14:45:00,33.7,33.74,33.65,33.7,103200.0,31.4188,31.4561,31.3722,31.4188,103200.0
2013-12-11 14:50:00,33.7,33.71,33.66,33.66,94200.0,31.4188,31.4282,31.3816,31.3816,94200.0
2013-12-11 14:55:00,33.67,33.68,33.56,33.6,146400.0,31.3909,31.4002,31.2883,31.3256,146400.0
2013-12-11 15:00:00,33.63,33.63,33.52,33.56,229600.0,31.3536,31.3536,31.251,31.2883,229600.0
2013-12-11 15:05:00,33.54,33.63,33.52,33.57,120000.0,31.2697,31.3536,31.251,31.2976,120000.0
2013-12-11 15:10:00,33.56,33.57,33.43,33.48,355400.0,31.2883,31.2976,31.1671,31.2137,355400.0
2013-12-11 15:15:00,33.48,33.49,33.43,33.44,169200.0,31.2137,31.2231,31.1671,31.1764,169200.0
2013-12-11 15:20:00,33.45,33.47,33.3,33.47,691400.0,31.1858,31.2044,31.0459,31.2044,691400.0
2013-12-11 15:25:00,33.47,33.47,33.34,33.35,177600.0,31.2044,31.2044,31.0832,31.0925,177600.0
2013-12-11 15:30:00,33.35,33.49,33.35,33.48,314600.0,31.0925,31.2231,31.0925,31.2137,314600.0
2013-12-11 15:35:00,33.49,33.52,33.36,33.4,423800.0,31.2231,31.251,31.1019,31.1392,423800.0
2013-12-11 15:40:00,33.38,33.44,33.31,33.32,241200.0,31.1205,31.1764,31.0552,31.0646,241200.0
2013-12-11 15:45:00,33.31,33.38,33.24,33.37,411200.0,31.0552,31.1205,30.99,31.1112,411200.0
2013-12-11 15:50:00,33.37,33.41,33.28,33.3,326800.0,31.1112,31.1485,31.0273,31.0459,326800.0
2013-12-11 15:55:00,33.29,33.6,33.27,33.54,930200.0,31.0366,31.3256,31.018,31.2697,930200.0
2013-12-12 09:30:00,33.01,33.09,32.98,33.04,310000.0,31.328,31.404,31.2996,31.3565,310000.0
2013-12-12 09:35:00,33.02,33.12,32.94,32.98,284600.0,31.3375,31.4324,31.2616,31.2996,284600.0
2013-12-12 09:40:00,32.99,33.06,32.96,33.05,193400.0,31.3091,31.3755,31.2806,31.366,193400.0
2013-12-12 09:45:00,33.07,33.08,32.72,32.74,501400.0,31.385,31.3945,31.0528,31.0718,501400.0
2013-12-12 09:50:00,32.76,32.92,32.72,32.77,428000.0,31.0908,31.2426,31.0528,31.1003,428000.0
2013-12-12 09:55:00,32.75,32.95,32.75,32.83,280400.0,31.0813,31.2711,31.0813,31.1572,280400.0
2013-12-12 10:00:00,32.82,32.98,32.79,32.96,244600.0,31.1477,31.2996,31.1192,31.2806,244600.0
2013-12-12 10:05:00,32.97,33.0,32.88,32.95,175800.0,31.2901,31.3185,31.2047,31.2711,175800.0
2013-12-12 10:10:00,32.95,32.99,32.89,32.96,216600.0,31.2711,31.3091,31.2142,31.2806,216600.0
2013-12-12 10:15:00,32.97,32.97,32.73,32.76,281200.0,31.2901,31.2901,31.0623,31.0908,281200.0
2013-12-12 10:20:00,32.77,32.79,32.69,32.74,240400.0,31.1003,31.1192,31.0243,31.0718,240400.0
2013-12-12 10:25:00,32.74,32.85,32.7,32.81,160200.0,31.0718,31.1762,31.0338,31.1382,160200.0
2013-12-12 10:30:00,32.81,32.9,32.74,32.84,322000.0,31.1382,31.2236,31.0718,31.1667,322000.0
2013-12-12 10:35:00,32.84,32.98,32.81,32.97,206600.0,31.1667,31.2996,31.1382,31.2901,206600.0
2013-12-12 10:40:00,32.97,33.06,32.91,33.05,284000.0,31.2901,31.3755,31.2331,31.366,284000.0
2013-12-12 10:45:00,33.06,33.19,33.02,33.16,404400.0,31.3755,31.4989,31.3375,31.4704,404400.0
2013-12-12 10:50:00,33.18,33.22,33.07,33.08,210600.0,31.4894,31.5273,31.385,31.3945,210600.0
2013-12-12 10:55:00,33.08,33.13,32.97,33.06,304200.0,31.3945,31.4419,31.2901,31.3755,304200.0
2013-12-12 11:00:00,33.09,33.17,33.07,33.13,201200.0,31.404,31.4799,31.385,31.4419,201200.0
2013-12-12 11:05:00,33.15,33.26,33.13,33.25,273400.0,31.4609,31.5653,31.4419,31.5558,273400.0
2013-12-12 11:10:00,33.25,33.34,33.22,33.24,464400.0,31.5558,31.6412,31.5273,31.5463,464400.0
2013-12-12 11:15:00,33.24,33.26,33.17,33.23,108000.0,31.5463,31.5653,31.4799,31.5368,108000.0
2013-12-12 11:20:00,33.23,33.27,33.17,33.18,92600.0,31.5368,31.5748,31.4799,31.4894,92600.0
2013-12-12 11:25:00,33.18,33.2,33.02,33.09,313000.0,31.4894,31.5084,31.3375,31.404,313000.0
2013-12-12 11:30:00,33.1,33.18,33.09,33.11,74400.0,31.4135,31.4894,31.404,31.4229,74400.0
2013-12-12 11:35:00,33.1,33.18,33.08,33.18,128400.0,31.4135,31.4894,31.3945,31.4894,128400.0
2013-12-12 11:40:00,33.18,33.26,33.13,33.17,118200.0,31.4894,31.5653,31.4419,31.4799,118200.0
2013-12-12 11:45:00,33.18,33.19,33.12,33.18,68400.0,31.4894,31.4989,31.4324,31.4894,68400.0
2013-12-12 11:50:00,33.18,33.29,33.17,33.28,85200.0,31.4894,31.5938,31.4799,31.5843,85200.0
2013-12-12 11:55:00,33.27,33.27,33.17,33.17,60600.0,31.5748,31.5748,31.4799,31.4799,60600.0
2013-12-12 12:00:00,33.17,33.17,33.02,33.1,147400.0,31.4799,31.4799,31.3375,31.4135,147400.0
2013-12-12 12:05:00,33.09,33.12,33.04,33.05,103400.0,31.404,31.4324,31.3565,31.366,103400.0
2013-12-12 12:10:00,33.03,33.13,33.03,33.05,72800.0,31.347,31.4419,31.347,31.366,72800.0
2013-12-12 12:15:00,33.06,33.06,32.93,32.96,169200.0,31.3755,31.3755,31.2521,31.2806,169200.0
2013-12-12 12:20:00,32.95,32.96,32.7,32.73,448000.0,31.2711,31.2806,31.0338,31.0623,448000.0
2013-12-12 12:25:00,32.74,32.81,32.72,32.79,91000.0,31.0718,31.1382,31.0528,31.1192,91000.0
2013-12-12 12:30:00,32.79,32.79,32.74,32.75,181400.0,31.1192,31.1192,31.0718,31.0813,181400.0
2013-12-12 12:35:00,32.74,32.83,32.74,32.81,88000.0,31.0718,31.1572,31.0718,31.1382,88000.0
2013-12-12 12:40:00,32.8,32.83,32.74,32.77,111600.0,31.1287,31.1572,31.0718,31.1003,111600.0
2013-12-12 12:45:00,32.75,32.88,32.75,32.85,101000.0,31.0813,31.2047,31.0813,31.1762,101000.0
2013-12-12 12:50:00,32.85,32.91,32.8,32.9,50200.0,31.1762,31.2331,31.1287,31.2236,50200.0
2013-12-12 12:55:00,32.89,32.92,32.84,32.89,81600.0,31.2142,31.2426,31.1667,31.2142,81600.0
2013-12-12 13:00:00,32.87,32.99,32.87,32.98,70600.0,31.1952,31.3091,31.1952,31.2996,70600.0
2013-12-12 13:05:00,32.98,33.02,32.97,32.99,81400.0,31.2996,31.3375,31.2901,31.3091,81400.0
2013-12-12 13:10:00,32.99,32.99,32.97,32.98,34400.0,31.3091,31.3091,31.2901,31.2996,34400.0
2013-12-12 13:15:00,32.97,33.03,32.95,33.0,75800.0,31.2901,31.347,31.2711,31.3185,75800.0
2013-12-12 13:20:00,33.01,33.05,33.0,33.02,71800.0,31.328,31.366,31.3185,31.3375,71800.0
2013-12-12 13:25:00,33.02,33.02,32.97,33.0,48800.0,31.3375,31.3375,31.2901,31.3185,48800.0
2013-12-12 13:30:00,33.01,33.05,32.98,33.02,52400.0,31.328,31.366,31.2996,31.3375,52400.0
2013-12-12 13:35:00,33.02,33.12,33.02,33.1,253000.0,31.3375,31.4324,31.3375,31.4135,253000.0
2013-12-12 13:40:00,33.11,33.15,33.08,33.14,174200.0,31.4229,31.4609,31.3945,31.4514,174200.0
2013-12-12 13:45:00,33.14,33.19,33.13,33.14,105000.0,31.4514,31.4989,31.4419,31.4514,105000.0
2013-12-12 13:50:00,33.13,33.15,33.1,33.13,96400.0,31.4419,31.4609,31.4135,31.4419,96400.0
2013-12-12 13:55:00,33.13,33.17,33.11,33.17,40800.0,31.4419,31.4799,31.4229,31.4799,40800.0
2013-12-12 14:00:00,33.17,33.29,33.15,33.27,317400.0,31.4799,31.5938,31.4609,31.5748,317400.0
2013-12-12 14:05:00,33.27,33.41,33.25,33.35,390000.0,31.5748,31.7077,31.5558,31.6507,390000.0
2013-12-12 14:10:00,33.35,33.44,33.33,33.34,185000.0,31.6507,31.7361,31.6317,31.6412,185000.0
2013-12-12 14:15:00,33.34,33.38,33.33,33.33,75800.0,31.6412,31.6792,31.6317,31.6317,75800.0
2013-12-12 14:20:00,33.35,33.42,33.33,33.41,141800.0,31.6507,31.7171,31.6317,31.7077,141800.0
2013-12-12 14:25:00,33.41,33.44,33.36,33.37,172800.0,31.7077,31.7361,31.6602,31.6697,172800.0
2013-12-12 14:30:00,33.38,33.4,33.34,33.35,66000.0,31.6792,31.6982,31.6412,31.6507,66000.0
2013-12-12 14:35:00,33.35,33.36,33.26,33.3,129200.0,31.6507,31.6602,31.5653,31.6033,129200.0
2013-12-12 14:40:00,33.31,33.35,33.28,33.35,115400.0,31.6128,31.6507,31.5843,31.6507,115400.0
2013-12-12 14:45:00,33.36,33.38,33.3,33.3,107000.0,31.6602,31.6792,31.6033,31.6033,107000.0
2013-12-12 14:50:00,33.32,33.46,33.28,33.42,254400.0,31.6222,31.7551,31.5843,31.7171,254400.0
2013-12-12 14:55:00,33.41,33.48,33.41,33.42,137600.0,31.7077,31.7741,31.7077,31.7171,137600.0
2013-12-12 15:00:00,33.43,33.45,33.37,33.4,59400.0,31.7266,31.7456,31.6697,31.6982,59400.0
2013-12-12 15:05:00,33.4,33.41,33.34,33.38,160200.0,31.6982,31.7077,31.6412,31.6792,160200.0
2013-12-12 15:10:00,33.38,33.44,33.34,33.35,219000.0,31.6792,31.7361,31.6412,31.6507,219000.0
2013-12-12 15:15:00,33.35,33.41,33.31,33.32,244200.0,31.6507,31.7077,31.6128,31.6222,244200.0
2013-12-12 15:20:00,33.32,33.45,33.31,33.43,168800.0,31.6222,31.7456,31.6128,31.7266,168800.0
2013-12-12 15:25:00,33.43,33.46,33.4,33.4,132200.0,31.7266,31.7551,31.6982,31.6982,132200.0
2013-12-12 15:30:00,33.4,33.44,33.37,33.42,49000.0,31.6982,31.7361,31.6697,31.7171,49000.0
2013-12-12 15:35:00,33.42,33.44,33.27,33.3,164600.0,31.7171,31.7361,31.5748,31.6033,164600.0
2013-12-12 15:40:00,33.29,33.35,33.26,33.32,158400.0,31.5938,31.6507,31.5653,31.6222,158400.0
2013-12-12 15:45:00,33.3,33.3,33.21,33.23,275400.0,31.6033,31.6033,31.5178,31.5368,275400.0
2013-12-12 15:50:00,33.23,33.23,33.07,33.07,735000.0,31.5368,31.5368,31.385,31.385,735000.0
2013-12-12 15:55:00,33.07,33.07,32.92,33.07,671400.0,31.385,31.385,31.2426,31.385,671400.0
2013-12-13 09:30:00,33.3,33.51,33.29,33.5,412400.0,31.6033,31.8026,31.5938,31.7931,412400.0
2013-12-13 09:35:00,33.51,33.7,33.48,33.57,508000.0,31.8026,31.9829,31.7741,31.8595,508000.0
2013-12-13 09:40:00,33.58,33.6,33.31,33.31,460400.0,31.869,31.888,31.6128,31.6128,460400.0
2013-12-13 09:45:00,33.32,33.42,33.16,33.27,427600.0,31.6222,31.7171,31.4704,31.5748,427600.0
2013-12-13 09:50:00,33.25,33.33,33.1,33.23,442200.0,31.5558,31.6317,31.4135,31.5368,442200.0
2013-12-13 09:55:00,33.22,33.41,33.19,33.24,339800.0,31.5273,31.7077,31.4989,31.5463,339800.0
2013-12-13 10:00:00,33.25,33.42,33.23,33.32,247000.0,31.5558,31.7171,31.5368,31.6222,247000.0
2013-12-13 10:05:00,33.33,33.35,33.26,33.32,286800.0,31.6317,31.6507,31.5653,31.6222,286800.0
2013-12-13 10:10:00,33.29,33.38,33.15,33.19,209000.0,31.5938,31.6792,31.4609,31.4989,209000.0
2013-12-13 10:15:00,33.2,33.31,33.0,33.08,323600.0,31.5084,31.6128,31.3185,31.3945,323600.0
2013-12-13 10:20:00,33.06,33.14,32.93,32.97,295400.0,31.3755,31.4514,31.2521,31.2901,295400.0
2013-12-13 10:25:00,32.96,33.12,32.94,33.07,235800.0,31.2806,31.4324,31.2616,31.385,235800.0
2013-12-13 10:30:00,33.07,33.21,33.06,33.15,253000.0,31.385,31.5178,31.3755,31.4609,253000.0
2013-12-13 10:35:00,33.15,33.2,33.1,33.19,242000.0,31.4609,31.5084,31.4135,31.4989,242000.0
2013-12-13 10:40:00,33.2,33.2,33.02,33.04,132200.0,31.5084,31.5084,31.3375,31.3565,132200.0
2013-12-13 10:45:00,33.04,33.15,32.97,32.98,139600.0,31.3565,31.4609,31.2901,31.2996,139600.0
2013-12-13 10:50:00,32.99,33.1,32.98,33.07,102800.0,31.3091,31.4135,31.2996,31.385,102800.0
2013-12-13 10:55:00,33.08,33.09,32.99,33.02,65800.0,31.3945,31.404,31.3091,31.3375,65800.0
2013-12-13 11:00:00,33.01,33.04,32.72,32.8,436000.0,31.328,31.3565,31.0528,31.1287,436000.0
2013-12-13 11:05:00,32.8,32.95,32.77,32.85,288400.0,31.1287,31.2711,31.1003,31.1762,288400.0
2013-12-13 11:10:00,32.85,32.92,32.82,32.88,100000.0,31.1762,31.2426,31.1477,31.2047,100000.0
2013-12-13 11:15:00,32.88,33.2,32.87,33.11,704000.0,31.2047,31.5084,31.1952,31.4229,704000.0
2013-12-13 11:20:00,33.11,33.11,32.91,32.97,235800.0,31.4229,31.4229,31.2331,31.2901,235800.0
2013-12-13 11:25:00,32.97,33.07,32.94,32.94,247600.0,31.2901,31.385,31.2616,31.2616,247600.0
2013-12-13 11:30:00,32.94,33.02,32.85,32.95,210800.0,31.2616,31.3375,31.1762,31.2711,210800.0
2013-12-13 11:35:00,32.96,32.98,32.85,32.98,128000.0,31.2806,31.2996,31.1762,31.2996,128000.0
2013-12-13 11:40:00,32.98,33.1,32.98,33.1,320000.0,31.2996,31.4135,31.2996,31.4135,320000.0
2013-12-13 11:45:00,33.09,33.1,32.93,32.96,156000.0,31.404,31.4135,31.2521,31.2806,156000.0
2013-12-13 11:50:00,32.98,33.07,32.97,33.06,85000.0,31.2996,31.385,31.2901,31.3755,85000.0
2013-12-13 11:55:00,33.07,33.1,33.02,33.08,114800.0,31.385,31.4135,31.3375,31.3945,114800.0
2013-12-13 12:00:00,33.07,33.15,33.05,33.09,384400.0,31.385,31.4609,31.366,31.404,384400.0
2013-12-13 12:05:00,33.09,33.1,33.01,33.1,178200.0,31.404,31.4135,31.328,31.4135,178200.0
2013-12-13 12:10:00,33.09,33.23,33.09,33.22,244800.0,31.404,31.5368,31.404,31.5273,244800.0
2013-12-13 12:15:00,33.22,33.35,33.2,33.35,418800.0,31.5273,31.6507,31.5084,31.6507,418800.0
2013-12-13 12:20:00,33.36,33.46,33.36,33.42,321600.0,31.6602,31.7551,31.6602,31.7171,321600.0
2013-12-13 12:25:00,33.42,33.49,33.4,33.49,223600.0,31.7171,31.7836,31.6982,31.7836,223600.0
2013-12-13 12:30:00,33.49,33.5,33.36,33.37,257600.0,31.7836,31.7931,31.6602,31.6697,257600.0
2013-12-13 12:35:00,33.38,33.5,33.38,33.49,142200.0,31.6792,31.7931,31.6792,31.7836,142200.0
2013-12-13 12:40:00,33.48,33.49,33.39,33.46,80400.0,31.7741,31.7836,31.6887,31.7551,80400.0
2013-12-13 12:45:00,33.46,33.5,33.42,33.45,113600.0,31.7551,31.7931,31.7171,31.7456,113600.0
2013-12-13 12:50:00,33.45,33.55,33.44,33.53,157600.0,31.7456,31.8405,31.7361,31.8215,157600.0
2013-12-13 12:55:00,33.52,33.62,33.51,33.6,293200.0,31.8121,31.907,31.8026,31.888,293200.0
2013-12-13 13:00:00,33.61,33.72,33.6,33.71,219400.0,31.8975,32.0019,31.888,31.9924,219400.0
2013-12-13 13:05:00,33.71,33.73,33.6,33.6,151200.0,31.9924,32.0114,31.888,31.888,151200.0
2013-12-13 13:10:00,33.6,33.63,33.54,33.6,205800.0,31.888,31.9164,31.831,31.888,205800.0
2013-12-13 13:15:00,33.61,33.63,33.57,33.61,82600.0,31.8975,31.9164,31.8595,31.8975,82600.0
2013-12-13 13:20:00,33.62,33.63,33.52,33.52,143800.0,31.907,31.9164,31.8121,31.8121,143800.0
2013-12-13 13:25:00,33.52,33.55,33.5,33.52,90400.0,31.8121,31.8405,31.7931,31.8121,90400.0
2013-12-13 13:30:00,33.52,33.59,33.45,33.59,113000.0,31.8121,31.8785,31.7456,31.8785,113000.0
2013-12-13 13:35:00,33.59,33.68,33.59,33.65,150200.0,31.8785,31.9639,31.8785,31.9354,150200.0
2013-12-13 13:40:00,33.66,33.67,33.56,33.56,91600.0,31.9449,31.9544,31.85,31.85,91600.0
2013-12-13 13:45:00,33.56,33.66,33.56,33.62,74400.0,31.85,31.9449,31.85,31.907,74400.0
2013-12-13 13:50:00,33.63,33.63,33.58,33.59,31200.0,31.9164,31.9164,31.869,31.8785,31200.0
2013-12-13 13:55:00,33.6,33.6,33.44,33.48,190200.0,31.888,31.888,31.7361,31.7741,190200.0
2013-12-13 14:00:00,33.47,33.49,33.31,33.34,225600.0,31.7646,31.7836,31.6128,31.6412,225600.0
2013-12-13 14:05:00,33.34,33.34,33.23,33.27,257000.0,31.6412,31.6412,31.5368,31.5748,257000.0
2013-12-13 14:10:00,33.27,33.28,33.05,33.12,554000.0,31.5748,31.5843,31.366,31.4324,554000.0
2013-12-13 14:15:00,33.11,33.14,33.1,33.13,143200.0,31.4229,31.4514,31.4135,31.4419,143200.0
2013-12-13 14:20:00,33.11,33.11,33.04,33.05,150000.0,31.4229,31.4229,31.3565,31.366,150000.0
2013-12-13 14:25:00,33.04,33.16,33.04,33.16,180400.0,31.3565,31.4704,31.3565,31.4704,180400.0
2013-12-13 14:30:00,33.15,33.27,33.13,33.24,213000.0,31.4609,31.5748,31.4419,31.5463,213000.0
2013-12-13 14:35:00,33.27,33.32,33.22,33.31,245400.0,31.5748,31.6222,31.5273,31.6128,245400.0
2013-12-13 14:40:00,33.31,33.31,33.25,33.3,115800.0,31.6128,31.6128,31.5558,31.6033,115800.0
2013-12-13 14:45:00,33.3,33.45,33.3,33.42,245000.0,31.6033,31.7456,31.6033,31.7171,245000.0
2013-12-13 14:50:00,33.43,33.48,33.38,33.45,241800.0,31.7266,31.7741,31.6792,31.7456,241800.0
2013-12-13 14:55:00,33.45,33.48,33.41,33.45,111600.0,31.7456,31.7741,31.7077,31.7456,111600.0
2013-12-13 15:00:00,33.45,33.56,33.45,33.53,231200.0,31.7456,31.85,31.7456,31.8215,231200.0
2013-12-13 15:05:00,33.53,33.55,33.51,33.52,61400.0,31.8215,31.8405,31.8026,31.8121,61400.0
2013-12-13 15:10:00,33.52,33.55,33.49,33.52,101200.0,31.8121,31.8405,31.7836,31.8121,101200.0
2013-12-13 15:15:00,33.51,33.58,33.51,33.57,112600.0,31.8026,31.869,31.8026,31.8595,112600.0
2013-12-13 15:20:00,33.57,33.62,33.55,33.62,191400.0,31.8595,31.907,31.8405,31.907,191400.0
2013-12-13 15:25:00,33.61,33.69,33.6,33.6,267800.0,31.8975,31.9734,31.888,31.888,267800.0
2013-12-13 15:30:00,33.6,33.69,33.54,33.58,373800.0,31.888,31.9734,31.831,31.869,373800.0
2013-12-13 15:35:00,33.57,33.58,33.42,33.44,252400.0,31.8595,31.869,31.7171,31.7361,252400.0
2013-12-13 15:40:00,33.43,33.59,33.4,33.56,286000.0,31.7266,31.8785,31.6982,31.85,286000.0
2013-12-13 15:45:00,33.56,33.59,33.51,33.58,173800.0,31.85,31.8785,31.8026,31.869,173800.0
2013-12-13 15:50:00,33.58,33.59,33.49,33.55,515200.0,31.869,31.8785,31.7836,31.8405,515200.0
2013-12-13 15:55:00,33.54,33.55,33.35,33.4,542400.0,31.831,31.8405,31.6507,31.6982,542400.0
2013-12-16 09:30:00,33.8,33.96,33.72,33.96,583400.0,32.0778,32.2296,32.0019,32.2296,583400.0
2013-12-16 09:35:00,33.96,34.24,33.93,34.18,773400.0,32.2296,32.4954,32.2012,32.4384,773400.0
2013-12-16 09:40:00,34.19,34.24,34.07,34.09,373000.0,32.4479,32.4954,32.334,32.353,373000.0
2013-12-16 09:45:00,34.13,34.4,34.13,34.34,622600.0,32.391,32.6472,32.391,32.5903,622600.0
2013-12-16 09:50:00,34.34,34.54,34.34,34.44,651800.0,32.5903,32.7801,32.5903,32.6852,651800.0
2013-12-16 09:55:00,34.47,34.51,34.41,34.44,260000.0,32.7136,32.7516,32.6567,32.6852,260000.0
2013-12-16 10:00:00,34.44,34.48,34.39,34.4,266200.0,32.6852,32.7231,32.6377,32.6472,266200.0
2013-12-16 10:05:00,34.4,34.42,34.27,34.28,289000.0,32.6472,32.6662,32.5238,32.5333,289000.0
2013-12-16 10:10:00,34.29,34.34,34.22,34.24,218200.0,32.5428,32.5903,32.4764,32.4954,218200.0
2013-12-16 10:15:00,34.24,34.33,34.24,34.31,183000.0,32.4954,32.5808,32.4954,32.5618,183000.0
2013-12-16 10:20:00,34.31,34.33,34.26,34.29,203000.0,32.5618,32.5808,32.5143,32.5428,203000.0
2013-12-16 10:25:00,34.29,34.32,34.17,34.27,145800.0,32.5428,32.5713,32.4289,32.5238,145800.0
2013-12-16 10:30:00,34.28,34.31,34.13,34.23,257800.0,32.5333,32.5618,32.391,32.4859,257800.0
2013-12-16 10:35:00,34.22,34.29,33.81,34.16,172400.0,32.4764,32.5428,32.0873,32.4194,172400.0
2013-12-16 10:40:00,34.16,34.21,34.1,34.21,257400.0,32.4194,32.4669,32.3625,32.4669,257400.0
2013-12-16 10:45:00,34.23,34.32,34.2,34.29,352600.0,32.4859,32.5713,32.4574,32.5428,352600.0
2013-12-16 10:50:00,34.28,34.31,34.21,34.28,138200.0,32.5333,32.5618,32.4669,32.5333,138200.0
2013-12-16 10:55:00,34.27,34.29,34.2,34.23,157400.0,32.5238,32.5428,32.4574,32.4859,157400.0
2013-12-16 11:00:00,34.23,34.25,33.97,33.97,557800.0,32.4859,32.5049,32.2391,32.2391,557800.0
2013-12-16 11:05:00,33.97,34.08,33.96,34.02,274000.0,32.2391,32.3435,32.2296,32.2866,274000.0
2013-12-16 11:10:00,34.02,34.21,34.01,34.16,271400.0,32.2866,32.4669,32.2771,32.4194,271400.0
2013-12-16 11:15:00,34.16,34.19,34.06,34.08,181600.0,32.4194,32.4479,32.3245,32.3435,181600.0
2013-12-16 11:20:00,34.1,34.24,34.07,34.23,258400.0,32.3625,32.4954,32.334,32.4859,258400.0
2013-12-16 11:25:00,34.24,34.32,34.22,34.3,255800.0,32.4954,32.5713,32.4764,32.5523,255800.0
2013-12-16 11:30:00,34.3,34.34,34.25,34.34,110200.0,32.5523,32.5903,32.5049,32.5903,110200.0
2013-12-16 11:35:00,34.32,34.35,34.19,34.22,127000.0,32.5713,32.5998,32.4479,32.4764,127000.0
2013-12-16 11:40:00,34.24,34.34,34.19,34.32,148600.0,32.4954,32.5903,32.4479,32.5713,148600.0
2013-12-16 11:45:00,34.31,34.4,34.29,34.34,151200.0,32.5618,32.6472,32.5428,32.5903,151200.0
2013-12-16 11:50:00,34.32,34.35,34.27,34.29,73000.0,32.5713,32.5998,32.5238,32.5428,73000.0
2013-12-16 11:55:00,34.29,34.35,34.26,34.34,77000.0,32.5428,32.5998,32.5143,32.5903,77000.0
2013-12-16 12:00:00,34.35,34.35,34.27,34.28,117400.0,32.5998,32.5998,32.5238,32.5333,117400.0
2013-12-16 12:05:00,34.27,34.42,34.26,34.4,213000.0,32.5238,32.6662,32.5143,32.6472,213000.0
2013-12-16 12:10:00,34.4,34.43,34.29,34.3,215600.0,32.6472,32.6757,32.5428,32.5523,215600.0
2013-12-16 12:15:00,34.3,34.38,34.29,34.34,212600.0,32.5523,32.6282,32.5428,32.5903,212600.0
2013-12-16 12:20:00,34.33,34.38,34.3,34.38,78800.0,32.5808,32.6282,32.5523,32.6282,78800.0
2013-12-16 12:25:00,34.38,34.42,34.37,34.39,167000.0,32.6282,32.6662,32.6187,32.6377,167000.0
2013-12-16 12:30:00,34.4,34.4,34.35,34.37,67000.0,32.6472,32.6472,32.5998,32.6187,67000.0
2013-12-16 12:35:00,34.37,34.4,34.35,34.35,57400.0,32.6187,32.6472,32.5998,32.5998,57400.0
2013-12-16 12:40:00,34.37,34.4,34.34,34.4,66000.0,32.6187,32.6472,32.5903,32.6472,66000.0
2013-12-16 12:45:00,34.39,34.4,34.33,34.33,43600.0,32.6377,32.6472,32.5808,32.5808,43600.0
2013-12-16 12:50:00,34.35,34.4,34.34,34.36,50400.0,32.5998,32.6472,32.5903,32.6093,50400.0
2013-12-16 12:55:00,34.35,34.36,34.32,34.34,41800.0,32.5998,32.6093,32.5713,32.5903,41800.0
2013-12-16 13:00:00,34.35,34.37,34.22,34.22,113800.0,32.5998,32.6187,32.4764,32.4764,113800.0
2013-12-16 13:05:00,34.21,34.3,34.17,34.29,103000.0,32.4669,32.5523,32.4289,32.5428,103000.0
2013-12-16 13:10:00,34.28,34.34,34.23,34.23,74400.0,32.5333,32.5903,32.4859,32.4859,74400.0
2013-12-16 13:15:00,34.23,34.27,34.19,34.23,129800.0,32.4859,32.5238,32.4479,32.4859,129800.0
2013-12-16 13:20:00,34.21,34.3,34.15,34.3,105400.0,32.4669,32.5523,32.41,32.5523,105400.0
2013-12-16 13:25:00,34.29,34.37,34.28,34.35,124800.0,32.5428,32.6187,32.5333,32.5998,124800.0
2013-12-16 13:30:00,34.35,34.35,34.29,34.35,65800.0,32.5998,32.5998,32.5428,32.5998,65800.0
2013-12-16 13:35:00,34.34,34.35,34.3,34.3,24400.0,32.5903,32.5998,32.5523,32.5523,24400.0
2013-12-16 13:40:00,34.33,34.34,34.24,34.34,99800.0,32.5808,32.5903,32.4954,32.5903,99800.0
2013-12-16 13:45:00,34.34,34.34,34.26,34.33,27000.0,32.5903,32.5903,32.5143,32.5808,27000.0
2013-12-16 13:50:00,34.34,34.38,34.31,34.37,86400.0,32.5903,32.6282,32.5618,32.6187,86400.0
2013-12-16 13:55:00,34.37,34.45,34.37,34.43,194600.0,32.6187,32.6947,32.6187,32.6757,194600.0
2013-12-16 14:00:00,34.42,34.55,34.42,34.52,381800.0,32.6662,32.7896,32.6662,32.7611,381800.0
2013-12-16 14:05:00,34.54,34.59,34.5,34.59,171000.0,32.7801,32.8275,32.7421,32.8275,171000.0
2013-12-16 14:10:00,34.59,34.65,34.58,34.63,384800.0,32.8275,32.8845,32.818,32.8655,384800.0
2013-12-16 14:15:00,34.64,34.65,34.59,34.59,173600.0,32.875,32.8845,32.8275,32.8275,173600.0
2013-12-16 14:20:00,34.6,34.62,34.57,34.59,119800.0,32.837,32.856,32.8086,32.8275,119800.0
2013-12-16 14:25:00,34.58,34.59,34.52,34.54,58200.0,32.818,32.8275,32.7611,32.7801,58200.0
2013-12-16 14:30:00,34.54,34.55,34.47,34.47,162600.0,32.7801,32.7896,32.7136,32.7136,162600.0
2013-12-16 14:35:00,34.47,34.54,34.46,34.52,115800.0,32.7136,32.7801,32.7042,32.7611,115800.0
2013-12-16 14:40:00,34.52,34.57,34.52,34.52,73800.0,32.7611,32.8086,32.7611,32.7611,73800.0
2013-12-16 14:45:00,34.53,34.59,34.51,34.53,183800.0,32.7706,32.8275,32.7516,32.7706,183800.0
2013-12-16 14:50:00,34.52,34.56,34.52,34.55,79000.0,32.7611,32.7991,32.7611,32.7896,79000.0
2013-12-16 14:55:00,34.54,34.6,34.54,34.59,58400.0,32.7801,32.837,32.7801,32.8275,58400.0
2013-12-16 15:00:00,34.59,34.61,34.53,34.57,328000.0,32.8275,32.8465,32.7706,32.8086,328000.0
2013-12-16 15:05:00,34.57,34.57,34.5,34.56,179200.0,32.8086,32.8086,32.7421,32.7991,179200.0
2013-12-16 15:10:00,34.56,34.59,34.52,34.52,51000.0,32.7991,32.8275,32.7611,32.7611,51000.0
2013-12-16 15:15:00,34.52,34.55,34.49,34.53,133800.0,32.7611,32.7896,32.7326,32.7706,133800.0
2013-12-16 15:20:00,34.53,34.56,34.47,34.49,305800.0,32.7706,32.7991,32.7136,32.7326,305800.0
2013-12-16 15:25:00,34.49,34.52,34.48,34.52,80600.0,32.7326,32.7611,32.7231,32.7611,80600.0
2013-12-16 15:30:00,34.51,34.52,34.46,34.47,126600.0,32.7516,32.7611,32.7042,32.7136,126600.0
2013-12-16 15:35:00,34.47,34.53,34.47,34.53,117000.0,32.7136,32.7706,32.7136,32.7706,117000.0
2013-12-16 15:40:00,34.53,34.6,34.5,34.6,247400.0,32.7706,32.837,32.7421,32.837,247400.0
2013-12-16 15:45:00,34.58,34.61,34.53,34.58,325200.0,32.818,32.8465,32.7706,32.818,325200.0
2013-12-16 15:50:00,34.58,34.62,34.48,34.52,477000.0,32.818,32.856,32.7231,32.7611,477000.0
2013-12-16 15:55:00,34.52,34.59,34.42,34.58,562400.0,32.7611,32.8275,32.6662,32.818,562400.0
2013-12-17 09:30:00,34.55,34.55,34.27,34.32,315600.0,32.7896,32.7896,32.5238,32.5713,315600.0
2013-12-17 09:35:00,34.32,34.32,34.1,34.13,333400.0,32.5713,32.5713,32.3625,32.391,333400.0
2013-12-17 09:40:00,34.12,34.13,34.0,34.1,506800.0,32.3815,32.391,32.2676,32.3625,506800.0
2013-12-17 09:45:00,34.09,34.17,34.05,34.1,439400.0,32.353,32.4289,32.315,32.3625,439400.0
2013-12-17 09:50:00,34.08,34.12,33.97,34.12,433200.0,32.3435,32.3815,32.2391,32.3815,433200.0
2013-12-17 09:55:00,34.1,34.27,34.08,34.27,351600.0,32.3625,32.5238,32.3435,32.5238,351600.0
2013-12-17 10:00:00,34.24,34.36,34.23,34.26,427200.0,32.4954,32.6093,32.4859,32.5143,427200.0
2013-12-17 10:05:00,34.25,34.33,34.21,34.31,190200.0,32.5049,32.5808,32.4669,32.5618,190200.0
2013-12-17 10:10:00,34.31,34.48,34.18,34.46,560600.0,32.5618,32.7231,32.4384,32.7042,560600.0
2013-12-17 10:15:00,34.45,34.48,34.21,34.24,307600.0,32.6947,32.7231,32.4669,32.4954,307600.0
2013-12-17 10:20:00,34.23,34.29,34.19,34.27,147400.0,32.4859,32.5428,32.4479,32.5238,147400.0
2013-12-17 10:25:00,34.26,34.32,34.24,34.24,180400.0,32.5143,32.5713,32.4954,32.4954,180400.0
2013-12-17 10:30:00,34.23,34.23,34.06,34.18,319000.0,32.4859,32.4859,32.3245,32.4384,319000.0
2013-12-17 10:35:00,34.16,34.32,34.13,34.3,319800.0,32.4194,32.5713,32.391,32.5523,319800.0
2013-12-17 10:40:00,34.29,34.34,34.22,34.24,179000.0,32.5428,32.5903,32.4764,32.4954,179000.0
2013-12-17 10:45:00,34.26,34.27,34.0,34.01,333800.0,32.5143,32.5238,32.2676,32.2771,333800.0
2013-12-17 10:50:00,34.0,34.02,33.88,33.99,454600.0,32.2676,32.2866,32.1537,32.2581,454600.0
2013-12-17 10:55:00,33.99,34.02,33.9,33.99,141600.0,32.2581,32.2866,32.1727,32.2581,141600.0
2013-12-17 11:00:00,33.98,33.98,33.84,33.9,174800.0,32.2486,32.2486,32.1157,32.1727,174800.0
2013-12-17 11:05:00,33.9,34.03,33.89,33.96,192800.0,32.1727,32.2961,32.1632,32.2296,192800.0
2013-12-17 11:10:00,33.97,34.04,33.9,34.04,165400.0,32.2391,32.3056,32.1727,32.3056,165400.0
2013-12-17 11:15:00,34.04,34.04,33.96,33.99,94800.0,32.3056,32.3056,32.2296,32.2581,94800.0
2013-12-17 11:20:00,33.99,34.01,33.91,33.94,74800.0,32.2581,32.2771,32.1822,32.2107,74800.0
2013-12-17 11:25:00,33.93,33.97,33.8,33.82,187200.0,32.2012,32.2391,32.0778,32.0968,187200.0
2013-12-17 11:30:00,33.83,33.88,33.8,33.84,101400.0,32.1063,32.1537,32.0778,32.1157,101400.0
2013-12-17 11:35:00,33.87,33.96,33.83,33.95,134600.0,32.1442,32.2296,32.1063,32.2201,134600.0
2013-12-17 11:40:00,33.95,33.99,33.91,33.95,61600.0,32.2201,32.2581,32.1822,32.2201,61600.0
2013-12-17 11:45:00,33.97,34.11,33.94,34.05,273000.0,32.2391,32.372,32.2107,32.315,273000.0
2013-12-17 11:50:00,34.06,34.13,34.05,34.07,158600.0,32.3245,32.391,32.315,32.334,158600.0
2013-12-17 11:55:00,34.06,34.08,33.99,34.04,64600.0,32.3245,32.3435,32.2581,32.3056,64600.0
2013-12-17 12:00:00,34.03,34.09,34.01,34.08,54800.0,32.2961,32.353,32.2771,32.3435,54800.0
2013-12-17 12:05:00,34.07,34.13,34.06,34.09,64800.0,32.334,32.391,32.3245,32.353,64800.0
2013-12-17 12:10:00,34.09,34.16,34.05,34.09,101000.0,32.353,32.4194,32.315,32.353,101000.0
2013-12-17 12:15:00,34.09,34.18,34.09,34.14,178800.0,32.353,32.4384,32.353,32.4005,178800.0
2013-12-17 12:20:00,34.15,34.23,34.11,34.21,156000.0,32.41,32.4859,32.372,32.4669,156000.0
2013-12-17 12:25:00,34.2,34.21,34.12,34.15,65200.0,32.4574,32.4669,32.3815,32.41,65200.0
2013-12-17 12:30:00,34.18,34.21,34.14,34.16,59000.0,32.4384,32.4669,32.4005,32.4194,59000.0
2013-12-17 12:35:00,34.16,34.21,34.12,34.12,49800.0,32.4194,32.4669,32.3815,32.3815,49800.0
2013-12-17 12:40:00,34.15,34.22,34.13,34.19,55800.0,32.41,32.4764,32.391,32.4479,55800.0
2013-12-17 12:45:00,34.21,34.24,34.19,34.24,193400.0,32.4669,32.4954,32.4479,32.4954,193400.0
2013-12-17 12:50:00,34.24,34.3,34.23,34.26,151600.0,32.4954,32.5523,32.4859,32.5143,151600.0
2013-12-17 12:55:00,34.25,34.3,34.24,34.28,145200.0,32.5049,32.5523,32.4954,32.5333,145200.0
2013-12-17 13:00:00,34.28,34.33,34.27,34.31,53000.0,32.5333,32.5808,32.5238,32.5618,53000.0
2013-12-17 13:05:00,34.31,34.35,34.29,34.3,165600.0,32.5618,32.5998,32.5428,32.5523,165600.0
2013-12-17 13:10:00,34.3,34.37,34.3,34.34,196600.0,32.5523,32.6187,32.5523,32.5903,196600.0
2013-12-17 13:15:00,34.34,34.46,34.34,34.45,191800.0,32.5903,32.7042,32.5903,32.6947,191800.0
2013-12-17 13:20:00,34.45,34.5,34.36,34.37,256400.0,32.6947,32.7421,32.6093,32.6187,256400.0
2013-12-17 13:25:00,34.37,34.41,34.33,34.39,168800.0,32.6187,32.6567,32.5808,32.6377,168800.0
2013-12-17 13:30:00,34.4,34.42,34.36,34.4,64200.0,32.6472,32.6662,32.6093,32.6472,64200.0
2013-12-17 13:35:00,34.42,34.44,34.38,34.43,66800.0,32.6662,32.6852,32.6282,32.6757,66800.0
2013-12-17 13:40:00,34.41,34.45,34.31,34.33,213400.0,32.6567,32.6947,32.5618,32.5808,213400.0
2013-12-17 13:45:00,34.34,34.37,34.29,34.31,49600.0,32.5903,32.6187,32.5428,32.5618,49600.0
2013-12-17 13:50:00,34.28,34.33,34.26,34.31,117400.0,32.5333,32.5808,32.5143,32.5618,117400.0
2013-12-17 13:55:00,34.31,34.37,34.31,34.34,95400.0,32.5618,32.6187,32.5618,32.5903,95400.0
2013-12-17 14:00:00,34.34,34.38,34.33,34.37,50200.0,32.5903,32.6282,32.5808,32.6187,50200.0
2013-12-17 14:05:00,34.36,34.52,34.35,34.52,352000.0,32.6093,32.7611,32.5998,32.7611,352000.0
2013-12-17 14:10:00,34.52,34.61,34.49,34.54,376600.0,32.7611,32.8465,32.7326,32.7801,376600.0
2013-12-17 14:15:00,34.54,34.59,34.51,34.51,91600.0,32.7801,32.8275,32.7516,32.7516,91600.0
2013-12-17 14:20:00,34.51,34.63,34.51,34.56,118000.0,32.7516,32.8655,32.7516,32.7991,118000.0
2013-12-17 14:25:00,34.58,34.59,34.52,34.55,102800.0,32.818,32.8275,32.7611,32.7896,102800.0
2013-12-17 14:30:00,34.58,34.59,34.48,34.49,145200.0,32.818,32.8275,32.7231,32.7326,145200.0
2013-12-17 14:35:00,34.49,34.49,34.38,34.39,236000.0,32.7326,32.7326,32.6282,32.6377,236000.0
2013-12-17 14:40:00,34.39,34.48,34.39,34.45,94000.0,32.6377,32.7231,32.6377,32.6947,94000.0
2013-12-17 14:45:00,34.46,34.5,34.46,34.47,86000.0,32.7042,32.7421,32.7042,32.7136,86000.0
2013-12-17 14:50:00,34.47,34.48,34.38,34.41,111200.0,32.7136,32.7231,32.6282,32.6567,111200.0
2013-12-17 14:55:00,34.38,34.45,34.38,34.44,54600.0,32.6282,32.6947,32.6282,32.6852,54600.0
2013-12-17 15:00:00,34.44,34.49,34.42,34.43,63600.0,32.6852,32.7326,32.6662,32.6757,63600.0
2013-12-17 15:05:00,34.43,34.5,34.4,34.48,103800.0,32.6757,32.7421,32.6472,32.7231,103800.0
2013-12-17 15:10:00,34.47,34.55,34.46,34.55,127400.0,32.7136,32.7896,32.7042,32.7896,127400.0
2013-12-17 15:15:00,34.52,34.58,34.51,34.58,251800.0,32.7611,32.818,32.7516,32.818,251800.0
2013-12-17 15:20:00,34.56,34.62,34.55,34.6,172600.0,32.7991,32.856,32.7896,32.837,172600.0
2013-12-17 15:25:00,34.6,34.6,34.53,34.58,77400.0,32.837,32.837,32.7706,32.818,77400.0
2013-12-17 15:30:00,34.57,34.63,34.51,34.52,194000.0,32.8086,32.8655,32.7516,32.7611,194000.0
2013-12-17 15:35:00,34.52,34.59,34.52,34.59,81200.0,32.7611,32.8275,32.7611,32.8275,81200.0
2013-12-17 15:40:00,34.59,34.59,34.49,34.52,244000.0,32.8275,32.8275,32.7326,32.7611,244000.0
2013-12-17 15:45:00,34.51,34.56,34.45,34.49,798000.0,32.7516,32.7991,32.6947,32.7326,798000.0
2013-12-17 15:50:00,34.49,34.52,34.43,34.51,146600.0,32.7326,32.7611,32.6757,32.7516,146600.0
2013-12-17 15:55:00,34.52,34.55,34.41,34.45,280200.0,32.7611,32.7896,32.6567,32.6947,280200.0
2013-12-18 09:30:00,34.63,34.63,34.43,34.55,367000.0,32.8655,32.8655,32.6757,32.7896,367000.0
2013-12-18 09:35:00,34.55,34.68,34.51,34.59,633600.0,32.7896,32.9129,32.7516,32.8275,633600.0
2013-12-18 09:40:00,34.58,34.66,34.54,34.6,167200.0,32.818,32.894,32.7801,32.837,167200.0
2013-12-18 09:45:00,34.59,34.87,34.59,34.79,497200.0,32.8275,33.0933,32.8275,33.0173,497200.0
2013-12-18 09:50:00,34.8,34.82,34.55,34.6,356800.0,33.0268,33.0458,32.7896,32.837,356800.0
2013-12-18 09:55:00,34.62,34.63,34.55,34.61,170000.0,32.856,32.8655,32.7896,32.8465,170000.0
2013-12-18 10:00:00,34.59,34.71,34.52,34.68,280400.0,32.8275,32.9414,32.7611,32.9129,280400.0
2013-12-18 10:05:00,34.69,34.8,34.65,34.8,151400.0,32.9224,33.0268,32.8845,33.0268,151400.0
2013-12-18 10:10:00,34.79,34.81,34.7,34.77,156800.0,33.0173,33.0363,32.9319,32.9984,156800.0
2013-12-18 10:15:00,34.78,34.8,34.73,34.74,67400.0,33.0079,33.0268,32.9604,32.9699,67400.0
2013-12-18 10:20:00,34.75,34.77,34.68,34.72,90600.0,32.9794,32.9984,32.9129,32.9509,90600.0
2013-12-18 10:25:00,34.72,34.81,34.72,34.8,152400.0,32.9509,33.0363,32.9509,33.0268,152400.0
2013-12-18 10:30:00,34.8,35.0,34.76,34.91,343600.0,33.0268,33.2166,32.9889,33.1312,343600.0
2013-12-18 10:35:00,34.91,34.93,34.87,34.88,125400.0,33.1312,33.1502,33.0933,33.1028,125400.0
2013-12-18 10:40:00,34.91,34.93,34.77,34.81,153800.0,33.1312,33.1502,32.9984,33.0363,153800.0
2013-12-18 10:45:00,34.8,34.8,34.63,34.7,229800.0,33.0268,33.0268,32.8655,32.9319,229800.0
2013-12-18 10:50:00,34.68,34.72,34.54,34.66,183800.0,32.9129,32.9509,32.7801,32.894,183800.0
2013-12-18 10:55:00,34.65,34.77,34.63,34.74,161600.0,32.8845,32.9984,32.8655,32.9699,161600.0
2013-12-18 11:00:00,34.75,34.83,34.75,34.81,126200.0,32.9794,33.0553,32.9794,33.0363,126200.0
2013-12-18 11:05:00,34.81,34.82,34.73,34.82,191000.0,33.0363,33.0458,32.9604,33.0458,191000.0
2013-12-18 11:10:00,34.82,34.83,34.73,34.77,151000.0,33.0458,33.0553,32.9604,32.9984,151000.0
2013-12-18 11:15:00,34.77,34.77,34.71,34.74,82000.0,32.9984,32.9984,32.9414,32.9699,82000.0
2013-12-18 11:20:00,34.75,34.75,34.71,34.73,62600.0,32.9794,32.9794,32.9414,32.9604,62600.0
2013-12-18 11:25:00,34.71,34.73,34.63,34.65,66000.0,32.9414,32.9604,32.8655,32.8845,66000.0
2013-12-18 11:30:00,34.65,34.69,34.59,34.61,166400.0,32.8845,32.9224,32.8275,32.8465,166400.0
2013-12-18 11:35:00,34.59,34.6,34.52,34.57,156000.0,32.8275,32.837,32.7611,32.8086,156000.0
2013-12-18 11:40:00,34.56,34.56,34.33,34.37,377000.0,32.7991,32.7991,32.5808,32.6187,377000.0
2013-12-18 11:45:00,34.37,34.37,34.24,34.24,306800.0,32.6187,32.6187,32.4954,32.4954,306800.0
2013-12-18 11:50:00,34.24,34.32,34.19,34.29,216600.0,32.4954,32.5713,32.4479,32.5428,216600.0
2013-12-18 11:55:00,34.3,34.36,34.29,34.35,105400.0,32.5523,32.6093,32.5428,32.5998,105400.0
2013-12-18 12:00:00,34.35,34.36,34.26,34.32,87600.0,32.5998,32.6093,32.5143,32.5713,87600.0
2013-12-18 12:05:00,34.33,34.37,34.26,34.32,148600.0,32.5808,32.6187,32.5143,32.5713,148600.0
2013-12-18 12:10:00,34.32,34.45,34.32,34.45,119200.0,32.5713,32.6947,32.5713,32.6947,119200.0
2013-12-18 12:15:00,34.45,34.48,34.39,34.45,254800.0,32.6947,32.7231,32.6377,32.6947,254800.0
2013-12-18 12:20:00,34.45,34.51,34.43,34.49,95600.0,32.6947,32.7516,32.6757,32.7326,95600.0
2013-12-18 12:25:00,34.5,34.54,34.47,34.52,74400.0,32.7421,32.7801,32.7136,32.7611,74400.0
2013-12-18 12:30:00,34.53,34.56,34.49,34.5,122000.0,32.7706,32.7991,32.7326,32.7421,122000.0
2013-12-18 12:35:00,34.49,34.5,34.38,34.41,71600.0,32.7326,32.7421,32.6282,32.6567,71600.0
2013-12-18 12:40:00,34.4,34.43,34.38,34.41,84600.0,32.6472,32.6757,32.6282,32.6567,84600.0
2013-12-18 12:45:00,34.41,34.43,34.32,34.32,142600.0,32.6567,32.6757,32.5713,32.5713,142600.0
2013-12-18 12:50:00,34.33,34.37,34.27,34.32,108400.0,32.5808,32.6187,32.5238,32.5713,108400.0
2013-12-18 12:55:00,34.32,34.35,34.25,34.3,103200.0,32.5713,32.5998,32.5049,32.5523,103200.0
2013-12-18 13:00:00,34.27,34.27,34.17,34.19,196200.0,32.5238,32.5238,32.4289,32.4479,196200.0
2013-12-18 13:05:00,34.19,34.3,34.13,34.24,270000.0,32.4479,32.5523,32.391,32.4954,270000.0
2013-12-18 13:10:00,34.24,34.25,34.03,34.08,225200.0,32.4954,32.5049,32.2961,32.3435,225200.0
2013-12-18 13:15:00,34.06,34.13,34.01,34.1,154200.0,32.3245,32.391,32.2771,32.3625,154200.0
2013-12-18 13:20:00,34.09,34.19,34.07,34.19,95000.0,32.353,32.4479,32.334,32.4479,95000.0
2013-12-18 13:25:00,34.19,34.3,34.17,34.23,329200.0,32.4479,32.5523,32.4289,32.4859,329200.0
2013-12-18 13:30:00,34.22,34.27,34.19,34.2,162200.0,32.4764,32.5238,32.4479,32.4574,162200.0
2013-12-18 13:35:00,34.18,34.22,34.1,34.15,191200.0,32.4384,32.4764,32.3625,32.41,191200.0
2013-12-18 13:40:00,34.16,34.18,34.13,34.13,59400.0,32.4194,32.4384,32.391,32.391,59400.0
2013-12-18 13:45:00,34.15,34.19,34.15,34.16,83200.0,32.41,32.4479,32.41,32.4194,83200.0
2013-12-18 13:50:00,34.16,34.21,34.14,34.2,69600.0,32.4194,32.4669,32.4005,32.4574,69600.0
2013-12-18 13:55:00,34.21,34.37,34.17,34.32,150600.0,32.4669,32.6187,32.4289,32.5713,150600.0
2013-12-18 14:00:00,34.31,34.95,33.54,34.89,1687400.0,32.5618,33.1692,31.831,33.1122,1687400.0
2013-12-18 14:05:00,34.92,35.68,34.91,35.39,2345800.0,33.1407,33.862,33.1312,33.5868,2345800.0
2013-12-18 14:10:00,35.41,35.47,35.05,35.07,980800.0,33.6058,33.6627,33.2641,33.2831,980800.0
2013-12-18 14:15:00,35.07,35.22,34.99,35.17,460200.0,33.2831,33.4254,33.2072,33.378,460200.0
2013-12-18 14:20:00,35.18,35.38,35.13,35.36,404800.0,33.3875,33.5773,33.34,33.5583,404800.0
2013-12-18 14:25:00,35.37,35.4,35.19,35.22,259200.0,33.5678,33.5963,33.397,33.4254,259200.0
2013-12-18 14:30:00,35.24,35.38,35.21,35.37,249200.0,33.4444,33.5773,33.4159,33.5678,249200.0
2013-12-18 14:35:00,35.38,35.63,35.37,35.63,745200.0,33.5773,33.8145,33.5678,33.8145,745200.0
2013-12-18 14:40:00,35.61,35.62,35.4,35.5,605000.0,33.7956,33.8051,33.5963,33.6912,605000.0
2013-12-18 14:45:00,35.49,35.57,35.29,35.3,318800.0,33.6817,33.7576,33.4919,33.5014,318800.0
2013-12-18 14:50:00,35.31,35.36,35.16,35.27,276000.0,33.5108,33.5583,33.3685,33.4729,276000.0
2013-12-18 14:55:00,35.29,35.39,35.23,35.36,208200.0,33.4919,33.5868,33.4349,33.5583,208200.0
2013-12-18 15:00:00,35.34,35.38,35.3,35.33,130000.0,33.5393,33.5773,33.5014,33.5298,130000.0
2013-12-18 15:05:00,35.35,35.44,35.3,35.33,164200.0,33.5488,33.6342,33.5014,33.5298,164200.0
2013-12-18 15:10:00,35.35,35.55,35.35,35.52,352400.0,33.5488,33.7386,33.5488,33.7101,352400.0
2013-12-18 15:15:00,35.52,35.61,35.51,35.58,385200.0,33.7101,33.7956,33.7007,33.7671,385200.0
2013-12-18 15:20:00,35.59,35.63,35.52,35.54,306800.0,33.7766,33.8145,33.7101,33.7291,306800.0
2013-12-18 15:25:00,35.55,35.56,35.35,35.48,458000.0,33.7386,33.7481,33.5488,33.6722,458000.0
2013-12-18 15:30:00,35.48,35.56,35.48,35.52,205600.0,33.6722,33.7481,33.6722,33.7101,205600.0
2013-12-18 15:35:00,35.52,35.7,35.48,35.7,674600.0,33.7101,33.881,33.6722,33.881,674600.0
2013-12-18 15:40:00,35.7,35.85,35.69,35.76,659800.0,33.881,34.0233,33.8715,33.9379,659800.0
2013-12-18 15:45:00,35.77,35.84,35.69,35.7,478000.0,33.9474,34.0138,33.8715,33.881,478000.0
2013-12-18 15:50:00,35.71,35.77,35.66,35.68,392800.0,33.8905,33.9474,33.843,33.862,392800.0
2013-12-18 15:55:00,35.68,35.88,35.64,35.88,476200.0,33.862,34.0518,33.824,34.0518,476200.0
2013-12-19 09:30:00,35.73,35.74,35.57,35.7,393200.0,33.9094,33.9189,33.7576,33.881,393200.0
2013-12-19 09:35:00,35.69,35.86,35.6,35.6,756600.0,33.8715,34.0328,33.7861,33.7861,756600.0
2013-12-19 09:40:00,35.6,35.64,35.39,35.57,525000.0,33.7861,33.824,33.5868,33.7576,525000.0
2013-12-19 09:45:00,35.58,35.69,35.5,35.51,256200.0,33.7671,33.8715,33.6912,33.7007,256200.0
2013-12-19 09:50:00,35.51,35.52,35.42,35.48,195600.0,33.7007,33.7101,33.6152,33.6722,195600.0
2013-12-19 09:55:00,35.48,35.6,35.45,35.46,103600.0,33.6722,33.7861,33.6437,33.6532,103600.0
2013-12-19 10:00:00,35.48,35.58,35.35,35.35,401400.0,33.6722,33.7671,33.5488,33.5488,401400.0
2013-12-19 10:05:00,35.35,35.41,35.29,35.38,307400.0,33.5488,33.6058,33.4919,33.5773,307400.0
2013-12-19 10:10:00,35.4,35.42,35.31,35.35,395600.0,33.5963,33.6152,33.5108,33.5488,395600.0
2013-12-19 10:15:00,35.35,35.47,35.25,35.39,353800.0,33.5488,33.6627,33.4539,33.5868,353800.0
2013-12-19 10:20:00,35.38,35.43,35.29,35.42,278200.0,33.5773,33.6247,33.4919,33.6152,278200.0
2013-12-19 10:25:00,35.43,35.54,35.39,35.47,404400.0,33.6247,33.7291,33.5868,33.6627,404400.0
2013-12-19 10:30:00,35.48,35.53,35.41,35.47,258000.0,33.6722,33.7196,33.6058,33.6627,258000.0
2013-12-19 10:35:00,35.46,35.46,35.33,35.38,257000.0,33.6532,33.6532,33.5298,33.5773,257000.0
2013-12-19 10:40:00,35.37,35.58,35.34,35.58,429200.0,33.5678,33.7671,33.5393,33.7671,429200.0
2013-12-19 10:45:00,35.57,35.6,35.48,35.49,281200.0,33.7576,33.7861,33.6722,33.6817,281200.0
2013-12-19 10:50:00,35.49,35.51,35.38,35.42,132200.0,33.6817,33.7007,33.5773,33.6152,132200.0
2013-12-19 10:55:00,35.42,35.48,35.36,35.38,137000.0,33.6152,33.6722,33.5583,33.5773,137000.0
2013-12-19 11:00:00,35.39,35.49,35.38,35.45,163800.0,33.5868,33.6817,33.5773,33.6437,163800.0
2013-12-19 11:05:00,35.45,35.51,35.41,35.51,117800.0,33.6437,33.7007,33.6058,33.7007,117800.0
2013-12-19 11:10:00,35.52,35.54,35.43,35.44,118200.0,33.7101,33.7291,33.6247,33.6342,118200.0
2013-12-19 11:15:00,35.46,35.49,35.42,35.45,89400.0,33.6532,33.6817,33.6152,33.6437,89400.0
2013-12-19 11:20:00,35.45,35.48,35.4,35.45,165400.0,33.6437,33.6722,33.5963,33.6437,165400.0
2013-12-19 11:25:00,35.44,35.44,35.32,35.42,385200.0,33.6342,33.6342,33.5203,33.6152,385200.0
2013-12-19 11:30:00,35.42,35.48,35.4,35.45,194800.0,33.6152,33.6722,33.5963,33.6437,194800.0
2013-12-19 11:35:00,35.46,35.5,35.38,35.45,275200.0,33.6532,33.6912,33.5773,33.6437,275200.0
2013-12-19 11:40:00,35.46,35.46,35.35,35.42,167400.0,33.6532,33.6532,33.5488,33.6152,167400.0
2013-12-19 11:45:00,35.42,35.45,35.38,35.44,148000.0,33.6152,33.6437,33.5773,33.6342,148000.0
2013-12-19 11:50:00,35.43,35.45,35.38,35.43,59600.0,33.6247,33.6437,33.5773,33.6247,59600.0
2013-12-19 11:55:00,35.45,35.48,35.35,35.38,143800.0,33.6437,33.6722,33.5488,33.5773,143800.0
2013-12-19 12:00:00,35.38,35.38,35.21,35.22,784200.0,33.5773,33.5773,33.4159,33.4254,784200.0
2013-12-19 12:05:00,35.21,35.3,35.15,35.23,275600.0,33.4159,33.5014,33.359,33.4349,275600.0
2013-12-19 12:10:00,35.23,35.28,35.22,35.26,122200.0,33.4349,33.4824,33.4254,33.4634,122200.0
2013-12-19 12:15:00,35.26,35.31,35.22,35.27,116200.0,33.4634,33.5108,33.4254,33.4729,116200.0
2013-12-19 12:20:00,35.27,35.36,35.24,35.31,150400.0,33.4729,33.5583,33.4444,33.5108,150400.0
2013-12-19 12:25:00,35.31,35.32,35.23,35.23,124600.0,33.5108,33.5203,33.4349,33.4349,124600.0
2013-12-19 12:30:00,35.24,35.27,35.2,35.23,273600.0,33.4444,33.4729,33.4065,33.4349,273600.0
2013-12-19 12:35:00,35.23,35.23,35.15,35.18,112600.0,33.4349,33.4349,33.359,33.3875,112600.0
2013-12-19 12:40:00,35.17,35.3,35.16,35.29,171800.0,33.378,33.5014,33.3685,33.4919,171800.0
2013-12-19 12:45:00,35.29,35.3,35.24,35.25,57400.0,33.4919,33.5014,33.4444,33.4539,57400.0
2013-12-19 12:50:00,35.26,35.3,35.24,35.3,40000.0,33.4634,33.5014,33.4444,33.5014,40000.0
2013-12-19 12:55:00,35.3,35.34,35.29,35.3,84000.0,33.5014,33.5393,33.4919,33.5014,84000.0
2013-12-19 13:00:00,35.3,35.31,35.25,35.26,60600.0,33.5014,33.5108,33.4539,33.4634,60600.0
2013-12-19 13:05:00,35.27,35.35,35.26,35.34,123800.0,33.4729,33.5488,33.4634,33.5393,123800.0
2013-12-19 13:10:00,35.34,35.37,35.33,35.35,67400.0,33.5393,33.5678,33.5298,33.5488,67400.0
2013-12-19 13:15:00,35.35,35.47,35.35,35.44,293600.0,33.5488,33.6627,33.5488,33.6342,293600.0
2013-12-19 13:20:00,35.45,35.46,35.4,35.42,109000.0,33.6437,33.6532,33.5963,33.6152,109000.0
2013-12-19 13:25:00,35.42,35.46,35.4,35.4,100800.0,33.6152,33.6532,33.5963,33.5963,100800.0
2013-12-19 13:30:00,35.39,35.42,35.36,35.4,144400.0,33.5868,33.6152,33.5583,33.5963,144400.0
2013-12-19 13:35:00,35.4,35.43,35.37,35.39,54800.0,33.5963,33.6247,33.5678,33.5868,54800.0
2013-12-19 13:40:00,35.41,35.48,35.4,35.47,92600.0,33.6058,33.6722,33.5963,33.6627,92600.0
2013-12-19 13:45:00,35.46,35.46,35.3,35.32,164000.0,33.6532,33.6532,33.5014,33.5203,164000.0
2013-12-19 13:50:00,35.33,35.41,35.32,35.38,96200.0,33.5298,33.6058,33.5203,33.5773,96200.0
2013-12-19 13:55:00,35.38,35.41,35.35,35.35,50000.0,33.5773,33.6058,33.5488,33.5488,50000.0
2013-12-19 14:00:00,35.35,35.4,35.33,35.34,43000.0,33.5488,33.5963,33.5298,33.5393,43000.0
2013-12-19 14:05:00,35.34,35.36,35.31,35.36,57800.0,33.5393,33.5583,33.5108,33.5583,57800.0
2013-12-19 14:10:00,35.37,35.38,35.32,35.34,59800.0,33.5678,33.5773,33.5203,33.5393,59800.0
2013-12-19 14:15:00,35.35,35.36,35.27,35.32,96600.0,33.5488,33.5583,33.4729,33.5203,96600.0
2013-12-19 14:20:00,35.3,35.3,35.13,35.13,533600.0,33.5014,33.5014,33.34,33.34,533600.0
2013-12-19 14:25:00,35.13,35.28,35.13,35.19,346200.0,33.34,33.4824,33.34,33.397,346200.0
2013-12-19 14:30:00,35.19,35.24,35.16,35.21,86200.0,33.397,33.4444,33.3685,33.4159,86200.0
2013-12-19 14:35:00,35.22,35.23,35.19,35.19,59600.0,33.4254,33.4349,33.397,33.397,59600.0
2013-12-19 14:40:00,35.2,35.24,35.16,35.2,87000.0,33.4065,33.4444,33.3685,33.4065,87000.0
2013-12-19 14:45:00,35.21,35.24,35.12,35.13,165400.0,33.4159,33.4444,33.3305,33.34,165400.0
2013-12-19 14:50:00,35.12,35.13,35.08,35.1,227800.0,33.3305,33.34,33.2926,33.3115,227800.0
2013-12-19 14:55:00,35.08,35.17,35.07,35.17,187000.0,33.2926,33.378,33.2831,33.378,187000.0
2013-12-19 15:00:00,35.16,35.23,35.13,35.21,184400.0,33.3685,33.4349,33.34,33.4159,184400.0
2013-12-19 15:05:00,35.21,35.22,35.13,35.14,132000.0,33.4159,33.4254,33.34,33.3495,132000.0
2013-12-19 15:10:00,35.13,35.2,35.13,35.19,116000.0,33.34,33.4065,33.34,33.397,116000.0
2013-12-19 15:15:00,35.19,35.24,35.15,35.23,156200.0,33.397,33.4444,33.359,33.4349,156200.0
2013-12-19 15:20:00,35.23,35.24,35.19,35.21,99800.0,33.4349,33.4444,33.397,33.4159,99800.0
2013-12-19 15:25:00,35.22,35.22,35.02,35.02,418200.0,33.4254,33.4254,33.2356,33.2356,418200.0
2013-12-19 15:30:00,35.02,35.07,34.98,35.01,307600.0,33.2356,33.2831,33.1977,33.2261,307600.0
2013-12-19 15:35:00,35.01,35.13,35.01,35.1,143200.0,33.2261,33.34,33.2261,33.3115,143200.0
2013-12-19 15:40:00,35.09,35.18,35.05,35.05,221200.0,33.3021,33.3875,33.2641,33.2641,221200.0
2013-12-19 15:45:00,35.05,35.05,34.97,34.98,245000.0,33.2641,33.2641,33.1882,33.1977,245000.0
2013-12-19 15:50:00,34.98,35.07,34.95,35.05,404400.0,33.1977,33.2831,33.1692,33.2641,404400.0
2013-12-19 15:55:00,35.04,35.19,35.04,35.1,528200.0,33.2546,33.397,33.2546,33.3115,528200.0
2013-12-20 09:30:00,35.15,35.54,35.15,35.42,574600.0,33.359,33.7291,33.359,33.6152,574600.0
2013-12-20 09:35:00,35.4,35.52,35.38,35.47,283400.0,33.5963,33.7101,33.5773,33.6627,283400.0
2013-12-20 09:40:00,35.45,35.62,35.39,35.55,686600.0,33.6437,33.8051,33.5868,33.7386,686600.0
2013-12-20 09:45:00,35.56,35.62,35.48,35.49,337800.0,33.7481,33.8051,33.6722,33.6817,337800.0
2013-12-20 09:50:00,35.49,35.52,35.48,35.5,135200.0,33.6817,33.7101,33.6722,33.6912,135200.0
2013-12-20 09:55:00,35.5,35.6,35.5,35.52,203200.0,33.6912,33.7861,33.6912,33.7101,203200.0
2013-12-20 10:00:00,35.56,35.59,35.5,35.5,280200.0,33.7481,33.7766,33.6912,33.6912,280200.0
2013-12-20 10:05:00,35.5,35.63,35.5,35.57,560600.0,33.6912,33.8145,33.6912,33.7576,560600.0
2013-12-20 10:10:00,35.56,35.66,35.54,35.64,552600.0,33.7481,33.843,33.7291,33.824,552600.0
2013-12-20 10:15:00,35.65,35.75,35.65,35.74,447800.0,33.8335,33.9284,33.8335,33.9189,447800.0
2013-12-20 10:20:00,35.74,35.77,35.68,35.7,449200.0,33.9189,33.9474,33.862,33.881,449200.0
2013-12-20 10:25:00,35.7,35.73,35.66,35.7,141000.0,33.881,33.9094,33.843,33.881,141000.0
2013-12-20 10:30:00,35.7,35.79,35.67,35.77,211800.0,33.881,33.9664,33.8525,33.9474,211800.0
2013-12-20 10:35:00,35.77,35.86,35.77,35.85,244000.0,33.9474,34.0328,33.9474,34.0233,244000.0
2013-12-20 10:40:00,35.87,35.92,35.81,35.88,333000.0,34.0423,34.0898,33.9854,34.0518,333000.0
2013-12-20 10:45:00,35.88,35.99,35.88,35.96,266600.0,34.0518,34.1562,34.0518,34.1277,266600.0
2013-12-20 10:50:00,35.97,36.05,35.96,35.98,722200.0,34.1372,34.2131,34.1277,34.1467,722200.0
2013-12-20 10:55:00,35.97,36.02,35.92,35.93,297200.0,34.1372,34.1847,34.0898,34.0993,297200.0
2013-12-20 11:00:00,35.93,35.97,35.89,35.96,200400.0,34.0993,34.1372,34.0613,34.1277,200400.0
2013-12-20 11:05:00,35.96,36.02,35.93,35.98,244800.0,34.1277,34.1847,34.0993,34.1467,244800.0
2013-12-20 11:10:00,35.98,36.07,35.96,36.05,321000.0,34.1467,34.2321,34.1277,34.2131,321000.0
2013-12-20 11:15:00,36.05,36.09,35.99,36.05,254600.0,34.2131,34.2511,34.1562,34.2131,254600.0
2013-12-20 11:20:00,36.05,36.24,36.05,36.24,410400.0,34.2131,34.3935,34.2131,34.3935,410400.0
2013-12-20 11:25:00,36.24,36.27,36.19,36.24,867000.0,34.3935,34.4219,34.346,34.3935,867000.0
2013-12-20 11:30:00,36.23,36.45,36.23,36.41,631000.0,34.384,34.5928,34.384,34.5548,631000.0
2013-12-20 11:35:00,36.4,36.5,36.4,36.49,753000.0,34.5453,34.6402,34.5453,34.6307,753000.0
2013-12-20 11:40:00,36.5,36.63,36.49,36.62,437400.0,34.6402,34.7636,34.6307,34.7541,437400.0
2013-12-20 11:45:00,36.6,36.6,36.5,36.53,305600.0,34.7351,34.7351,34.6402,34.6687,305600.0
2013-12-20 11:50:00,36.54,36.59,36.53,36.56,256800.0,34.6782,34.7256,34.6687,34.6972,256800.0
2013-12-20 11:55:00,36.57,36.58,36.49,36.56,228600.0,34.7066,34.7161,34.6307,34.6972,228600.0
2013-12-20 12:00:00,36.55,36.58,36.52,36.55,150400.0,34.6877,34.7161,34.6592,34.6877,150400.0
2013-12-20 12:05:00,36.55,36.58,36.54,36.55,127400.0,34.6877,34.7161,34.6782,34.6877,127400.0
2013-12-20 12:10:00,36.55,36.55,36.47,36.51,215200.0,34.6877,34.6877,34.6117,34.6497,215200.0
2013-12-20 12:15:00,36.52,36.57,36.49,36.54,134400.0,34.6592,34.7066,34.6307,34.6782,134400.0
2013-12-20 12:20:00,36.54,36.61,36.52,36.6,186200.0,34.6782,34.7446,34.6592,34.7351,186200.0
2013-12-20 12:25:00,36.6,36.66,36.56,36.62,221400.0,34.7351,34.7921,34.6972,34.7541,221400.0
2013-12-20 12:30:00,36.62,36.64,36.6,36.63,117200.0,34.7541,34.7731,34.7351,34.7636,117200.0
2013-12-20 12:35:00,36.63,36.63,36.59,36.62,97800.0,34.7636,34.7636,34.7256,34.7541,97800.0
2013-12-20 12:40:00,36.61,36.62,36.57,36.59,134200.0,34.7446,34.7541,34.7066,34.7256,134200.0
2013-12-20 12:45:00,36.58,36.59,36.54,36.59,69800.0,34.7161,34.7256,34.6782,34.7256,69800.0
2013-12-20 12:50:00,36.59,36.63,36.59,36.63,59000.0,34.7256,34.7636,34.7256,34.7636,59000.0
2013-12-20 12:55:00,36.63,36.67,36.57,36.59,165200.0,34.7636,34.8016,34.7066,34.7256,165200.0
2013-12-20 13:00:00,36.59,36.63,36.57,36.63,61400.0,34.7256,34.7636,34.7066,34.7636,61400.0
2013-12-20 13:05:00,36.62,36.66,36.62,36.62,123400.0,34.7541,34.7921,34.7541,34.7541,123400.0
2013-12-20 13:10:00,36.62,36.63,36.58,36.61,76800.0,34.7541,34.7636,34.7161,34.7446,76800.0
2013-12-20 13:15:00,36.61,36.65,36.61,36.65,44000.0,34.7446,34.7826,34.7446,34.7826,44000.0
2013-12-20 13:20:00,36.63,36.73,36.63,36.73,203000.0,34.7636,34.8585,34.7636,34.8585,203000.0
2013-12-20 13:25:00,36.73,36.73,36.66,36.7,146800.0,34.8585,34.8585,34.7921,34.83,146800.0
2013-12-20 13:30:00,36.7,36.75,36.68,36.74,279800.0,34.83,34.8775,34.811,34.868,279800.0
2013-12-20 13:35:00,36.74,36.75,36.69,36.73,257400.0,34.868,34.8775,34.8205,34.8585,257400.0
2013-12-20 13:40:00,36.74,36.74,36.71,36.72,88400.0,34.868,34.868,34.8395,34.849,88400.0
2013-12-20 13:45:00,36.71,36.72,36.67,36.7,93000.0,34.8395,34.849,34.8016,34.83,93000.0
2013-12-20 13:50:00,36.71,36.75,36.7,36.74,489400.0,34.8395,34.8775,34.83,34.868,489400.0
2013-12-20 13:55:00,36.74,36.86,36.74,36.85,352800.0,34.868,34.9819,34.868,34.9724,352800.0
2013-12-20 14:00:00,36.84,36.91,36.84,36.85,371200.0,34.9629,35.0293,34.9629,34.9724,371200.0
2013-12-20 14:05:00,36.86,36.9,36.86,36.89,143600.0,34.9819,35.0198,34.9819,35.0103,143600.0
2013-12-20 14:10:00,36.88,36.89,36.85,36.87,160200.0,35.0009,35.0103,34.9724,34.9914,160200.0
2013-12-20 14:15:00,36.88,36.98,36.87,36.97,249400.0,35.0009,35.0958,34.9914,35.0863,249400.0
2013-12-20 14:20:00,36.97,36.99,36.91,36.94,140600.0,35.0863,35.1052,35.0293,35.0578,140600.0
2013-12-20 14:25:00,36.95,36.97,36.94,36.97,82600.0,35.0673,35.0863,35.0578,35.0863,82600.0
2013-12-20 14:30:00,36.97,36.99,36.96,36.97,85000.0,35.0863,35.1052,35.0768,35.0863,85000.0
2013-12-20 14:35:00,36.98,36.99,36.92,36.92,141800.0,35.0958,35.1052,35.0388,35.0388,141800.0
2013-12-20 14:40:00,36.93,36.99,36.92,36.99,157400.0,35.0483,35.1052,35.0388,35.1052,157400.0
2013-12-20 14:45:00,36.99,36.99,36.97,36.97,209600.0,35.1052,35.1052,35.0863,35.0863,209600.0
2013-12-20 14:50:00,36.96,36.98,36.9,36.92,241000.0,35.0768,35.0958,35.0198,35.0388,241000.0
2013-12-20 14:55:00,36.93,36.93,36.84,36.89,608600.0,35.0483,35.0483,34.9629,35.0103,608600.0
2013-12-20 15:00:00,36.9,36.92,36.85,36.86,342400.0,35.0198,35.0388,34.9724,34.9819,342400.0
2013-12-20 15:05:00,36.85,36.89,36.84,36.88,275600.0,34.9724,35.0103,34.9629,35.0009,275600.0
2013-12-20 15:10:00,36.88,37.0,36.88,36.99,459000.0,35.0009,35.1147,35.0009,35.1052,459000.0
2013-12-20 15:15:00,36.98,36.99,36.93,36.95,115600.0,35.0958,35.1052,35.0483,35.0673,115600.0
2013-12-20 15:20:00,36.95,36.97,36.92,36.95,137200.0,35.0673,35.0863,35.0388,35.0673,137200.0
2013-12-20 15:25:00,36.96,36.98,36.93,36.95,177400.0,35.0768,35.0958,35.0483,35.0673,177400.0
2013-12-20 15:30:00,36.95,37.0,36.95,36.97,271600.0,35.0673,35.1147,35.0673,35.0863,271600.0
2013-12-20 15:35:00,36.98,37.02,36.94,37.01,463000.0,35.0958,35.1337,35.0578,35.1242,463000.0
2013-12-20 15:40:00,37.01,37.05,36.98,36.99,459200.0,35.1242,35.1622,35.0958,35.1052,459200.0
2013-12-20 15:45:00,36.99,37.04,36.98,37.02,330800.0,35.1052,35.1527,35.0958,35.1337,330800.0
2013-12-20 15:50:00,37.02,37.1,37.01,37.02,747000.0,35.1337,35.2096,35.1242,35.1337,747000.0
2013-12-20 15:55:00,37.02,37.04,36.78,36.78,903600.0,35.1337,35.1527,34.9059,34.9059,903600.0
2013-12-23 09:30:00,37.52,37.56,37.34,37.38,619400.0,35.6082,35.6462,35.4374,35.4754,619400.0
2013-12-23 09:35:00,37.37,37.42,37.29,37.41,345600.0,35.4659,35.5133,35.39,35.5038,345600.0
2013-12-23 09:40:00,37.41,37.66,37.38,37.66,521200.0,35.5038,35.7411,35.4754,35.7411,521200.0
2013-12-23 09:45:00,37.65,37.75,37.55,37.56,423200.0,35.7316,35.8265,35.6367,35.6462,423200.0
2013-12-23 09:50:00,37.56,37.65,37.55,37.62,194200.0,35.6462,35.7316,35.6367,35.7031,194200.0
2013-12-23 09:55:00,37.62,37.63,37.47,37.49,354800.0,35.7031,35.7126,35.5608,35.5798,354800.0
2013-12-23 10:00:00,37.49,37.55,37.38,37.54,322800.0,35.5798,35.6367,35.4754,35.6272,322800.0
2013-12-23 10:05:00,37.52,37.7,37.52,37.68,359200.0,35.6082,35.7791,35.6082,35.7601,359200.0
2013-12-23 10:10:00,37.7,37.89,37.69,37.76,736600.0,35.7791,35.9594,35.7696,35.836,736600.0
2013-12-23 10:15:00,37.78,37.8,37.68,37.72,242200.0,35.855,35.874,35.7601,35.7981,242200.0
2013-12-23 10:20:00,37.74,37.8,37.63,37.79,135800.0,35.817,35.874,35.7126,35.8645,135800.0
2013-12-23 10:25:00,37.78,37.83,37.76,37.82,111800.0,35.855,35.9024,35.836,35.893,111800.0
2013-12-23 10:30:00,37.82,37.92,37.79,37.89,148400.0,35.893,35.9879,35.8645,35.9594,148400.0
2013-12-23 10:35:00,37.9,37.91,37.69,37.73,240600.0,35.9689,35.9784,35.7696,35.8075,240600.0
2013-12-23 10:40:00,37.74,37.92,37.74,37.88,108200.0,35.817,35.9879,35.817,35.9499,108200.0
2013-12-23 10:45:00,37.87,37.88,37.73,37.73,113800.0,35.9404,35.9499,35.8075,35.8075,113800.0
2013-12-23 10:50:00,37.74,37.74,37.65,37.65,85800.0,35.817,35.817,35.7316,35.7316,85800.0
2013-12-23 10:55:00,37.67,37.74,37.65,37.7,87800.0,35.7506,35.817,35.7316,35.7791,87800.0
2013-12-23 11:00:00,37.7,37.77,37.67,37.77,107000.0,35.7791,35.8455,35.7506,35.8455,107000.0
2013-12-23 11:05:00,37.77,37.83,37.77,37.79,89200.0,35.8455,35.9024,35.8455,35.8645,89200.0
2013-12-23 11:10:00,37.8,37.84,37.79,37.81,81000.0,35.874,35.9119,35.8645,35.8835,81000.0
2013-12-23 11:15:00,37.82,37.84,37.81,37.82,50000.0,35.893,35.9119,35.8835,35.893,50000.0
2013-12-23 11:20:00,37.82,37.83,37.75,37.76,49600.0,35.893,35.9024,35.8265,35.836,49600.0
2013-12-23 11:25:00,37.77,37.83,37.76,37.83,74600.0,35.8455,35.9024,35.836,35.9024,74600.0
2013-12-23 11:30:00,37.83,37.89,37.82,37.85,164600.0,35.9024,35.9594,35.893,35.9214,164600.0
2013-12-23 11:35:00,37.87,37.88,37.77,37.85,104400.0,35.9404,35.9499,35.8455,35.9214,104400.0
2013-12-23 11:40:00,37.84,37.96,37.84,37.93,222200.0,35.9119,36.0258,35.9119,35.9974,222200.0
2013-12-23 11:45:00,37.94,37.94,37.83,37.83,81600.0,36.0068,36.0068,35.9024,35.9024,81600.0
2013-12-23 11:50:00,37.84,37.9,37.83,37.89,79000.0,35.9119,35.9689,35.9024,35.9594,79000.0
2013-12-23 11:55:00,37.88,37.89,37.84,37.87,62200.0,35.9499,35.9594,35.9119,35.9404,62200.0
2013-12-23 12:00:00,37.88,37.89,37.85,37.85,52200.0,35.9499,35.9594,35.9214,35.9214,52200.0
2013-12-23 12:05:00,37.85,37.88,37.83,37.85,61200.0,35.9214,35.9499,35.9024,35.9214,61200.0
2013-12-23 12:10:00,37.85,37.94,37.85,37.93,69600.0,35.9214,36.0068,35.9214,35.9974,69600.0
2013-12-23 12:15:00,37.93,37.97,37.92,37.93,105400.0,35.9974,36.0353,35.9879,35.9974,105400.0
2013-12-23 12:20:00,37.92,37.97,37.9,37.97,112000.0,35.9879,36.0353,35.9689,36.0353,112000.0
2013-12-23 12:25:00,37.98,38.02,37.96,37.96,202200.0,36.0448,36.0828,36.0258,36.0258,202200.0
2013-12-23 12:30:00,37.98,38.01,37.91,37.92,177000.0,36.0448,36.0733,35.9784,35.9879,177000.0
2013-12-23 12:35:00,37.92,37.96,37.92,37.95,121000.0,35.9879,36.0258,35.9879,36.0163,121000.0
2013-12-23 12:40:00,37.96,38.0,37.94,37.99,138000.0,36.0258,36.0638,36.0068,36.0543,138000.0
2013-12-23 12:45:00,38.0,38.03,37.99,38.0,131200.0,36.0638,36.0923,36.0543,36.0638,131200.0
2013-12-23 12:50:00,38.01,38.06,37.98,38.02,142600.0,36.0733,36.1207,36.0448,36.0828,142600.0
2013-12-23 12:55:00,38.02,38.02,37.94,37.95,121000.0,36.0828,36.0828,36.0068,36.0163,121000.0
2013-12-23 13:00:00,37.95,38.02,37.95,38.01,74800.0,36.0163,36.0828,36.0163,36.0733,74800.0
2013-12-23 13:05:00,38.01,38.02,37.96,37.99,125800.0,36.0733,36.0828,36.0258,36.0543,125800.0
2013-12-23 13:10:00,37.99,38.05,37.98,38.02,102600.0,36.0543,36.1112,36.0448,36.0828,102600.0
2013-12-23 13:15:00,38.02,38.02,37.99,38.0,51600.0,36.0828,36.0828,36.0543,36.0638,51600.0
2013-12-23 13:20:00,38.01,38.02,37.99,37.99,49400.0,36.0733,36.0828,36.0543,36.0543,49400.0
2013-12-23 13:25:00,38.01,38.01,37.98,38.01,105800.0,36.0733,36.0733,36.0448,36.0733,105800.0
2013-12-23 13:30:00,38.02,38.08,38.01,38.08,68000.0,36.0828,36.1397,36.0733,36.1397,68000.0
2013-12-23 13:35:00,38.08,38.12,38.01,38.02,102000.0,36.1397,36.1777,36.0733,36.0828,102000.0
2013-12-23 13:40:00,38.01,38.02,37.95,37.96,113800.0,36.0733,36.0828,36.0163,36.0258,113800.0
2013-12-23 13:45:00,37.96,37.97,37.87,37.92,129400.0,36.0258,36.0353,35.9404,35.9879,129400.0
2013-12-23 13:50:00,37.92,37.95,37.88,37.88,120000.0,35.9879,36.0163,35.9499,35.9499,120000.0
2013-12-23 13:55:00,37.9,37.98,37.88,37.95,162000.0,35.9689,36.0448,35.9499,36.0163,162000.0
2013-12-23 14:00:00,37.97,37.98,37.9,37.92,86000.0,36.0353,36.0448,35.9689,35.9879,86000.0
2013-12-23 14:05:00,37.91,37.93,37.88,37.88,172800.0,35.9784,35.9974,35.9499,35.9499,172800.0
2013-12-23 14:10:00,37.88,37.96,37.87,37.96,117800.0,35.9499,36.0258,35.9404,36.0258,117800.0
2013-12-23 14:15:00,37.96,38.02,37.88,37.92,176000.0,36.0258,36.0828,35.9499,35.9879,176000.0
2013-12-23 14:20:00,37.93,37.99,37.92,37.94,64400.0,35.9974,36.0543,35.9879,36.0068,64400.0
2013-12-23 14:25:00,37.97,38.02,37.9,37.91,192000.0,36.0353,36.0828,35.9689,35.9784,192000.0
2013-12-23 14:30:00,37.91,37.96,37.86,37.87,100200.0,35.9784,36.0258,35.9309,35.9404,100200.0
2013-12-23 14:35:00,37.88,37.9,37.85,37.88,93000.0,35.9499,35.9689,35.9214,35.9499,93000.0
2013-12-23 14:40:00,37.88,37.88,37.83,37.85,37200.0,35.9499,35.9499,35.9024,35.9214,37200.0
2013-12-23 14:45:00,37.85,37.9,37.85,37.87,126400.0,35.9214,35.9689,35.9214,35.9404,126400.0
2013-12-23 14:50:00,37.88,37.89,37.86,37.88,66800.0,35.9499,35.9594,35.9309,35.9499,66800.0
2013-12-23 14:55:00,37.87,37.89,37.85,37.88,46200.0,35.9404,35.9594,35.9214,35.9499,46200.0
2013-12-23 15:00:00,37.88,37.97,37.88,37.97,108800.0,35.9499,36.0353,35.9499,36.0353,108800.0
2013-12-23 15:05:00,37.96,37.97,37.92,37.93,89400.0,36.0258,36.0353,35.9879,35.9974,89400.0
2013-12-23 15:10:00,37.94,37.95,37.92,37.94,45400.0,36.0068,36.0163,35.9879,36.0068,45400.0
2013-12-23 15:15:00,37.94,38.02,37.9,38.02,121000.0,36.0068,36.0828,35.9689,36.0828,121000.0
2013-12-23 15:20:00,38.02,38.04,37.97,37.99,189400.0,36.0828,36.1017,36.0353,36.0543,189400.0
2013-12-23 15:25:00,37.99,38.01,37.96,37.99,36000.0,36.0543,36.0733,36.0258,36.0543,36000.0
2013-12-23 15:30:00,38.01,38.04,37.99,38.01,65200.0,36.0733,36.1017,36.0543,36.0733,65200.0
2013-12-23 15:35:00,38.0,38.06,37.99,38.06,143400.0,36.0638,36.1207,36.0543,36.1207,143400.0
2013-12-23 15:40:00,38.06,38.07,38.01,38.04,111200.0,36.1207,36.1302,36.0733,36.1017,111200.0
2013-12-23 15:45:00,38.04,38.05,37.94,38.05,432000.0,36.1017,36.1112,36.0068,36.1112,432000.0
2013-12-23 15:50:00,38.04,38.12,37.99,38.06,479800.0,36.1017,36.1777,36.0543,36.1207,479800.0
2013-12-23 15:55:00,38.07,38.11,37.96,38.03,375800.0,36.1302,36.1682,36.0258,36.0923,375800.0
2013-12-24 09:30:00,38.22,38.32,38.17,38.31,305600.0,36.2726,36.3675,36.2251,36.358,305600.0
2013-12-24 09:35:00,38.31,38.37,38.2,38.2,177600.0,36.358,36.4149,36.2536,36.2536,177600.0
2013-12-24 09:40:00,38.23,38.26,38.2,38.26,156600.0,36.2821,36.3105,36.2536,36.3105,156600.0
2013-12-24 09:45:00,38.26,38.3,38.19,38.27,161400.0,36.3105,36.3485,36.2441,36.32,161400.0
2013-12-24 09:50:00,38.27,38.3,38.24,38.29,96000.0,36.32,36.3485,36.2916,36.339,96000.0
2013-12-24 09:55:00,38.29,38.35,38.26,38.33,166200.0,36.339,36.396,36.3105,36.377,166200.0
2013-12-24 10:00:00,38.33,38.46,38.29,38.45,251200.0,36.377,36.5003,36.339,36.4909,251200.0
2013-12-24 10:05:00,38.44,38.46,38.37,38.44,124000.0,36.4814,36.5003,36.4149,36.4814,124000.0
2013-12-24 10:10:00,38.45,38.45,38.38,38.41,118600.0,36.4909,36.4909,36.4244,36.4529,118600.0
2013-12-24 10:15:00,38.41,38.53,38.4,38.53,217600.0,36.4529,36.5668,36.4434,36.5668,217600.0
2013-12-24 10:20:00,38.54,38.65,38.52,38.57,373600.0,36.5763,36.6807,36.5573,36.6047,373600.0
2013-12-24 10:25:00,38.57,38.72,38.57,38.7,202000.0,36.6047,36.7471,36.6047,36.7281,202000.0
2013-12-24 10:30:00,38.7,38.71,38.65,38.69,122200.0,36.7281,36.7376,36.6807,36.7186,122200.0
2013-12-24 10:35:00,38.68,38.74,38.65,38.66,102200.0,36.7091,36.7661,36.6807,36.6902,102200.0
2013-12-24 10:40:00,38.66,38.67,38.56,38.62,100800.0,36.6902,36.6996,36.5953,36.6522,100800.0
2013-12-24 10:45:00,38.6,38.67,38.55,38.56,138600.0,36.6332,36.6996,36.5858,36.5953,138600.0
2013-12-24 10:50:00,38.56,38.57,38.48,38.52,192000.0,36.5953,36.6047,36.5193,36.5573,192000.0
2013-12-24 10:55:00,38.53,38.62,38.52,38.57,199800.0,36.5668,36.6522,36.5573,36.6047,199800.0
2013-12-24 11:00:00,38.57,38.62,38.53,38.55,76600.0,36.6047,36.6522,36.5668,36.5858,76600.0
2013-12-24 11:05:00,38.55,38.57,38.52,38.54,69800.0,36.5858,36.6047,36.5573,36.5763,69800.0
2013-12-24 11:10:00,38.54,38.6,38.52,38.59,121200.0,36.5763,36.6332,36.5573,36.6237,121200.0
2013-12-24 11:15:00,38.58,38.67,38.58,38.64,118400.0,36.6142,36.6996,36.6142,36.6712,118400.0
2013-12-24 11:20:00,38.64,38.69,38.63,38.63,126600.0,36.6712,36.7186,36.6617,36.6617,126600.0
2013-12-24 11:25:00,38.64,38.65,38.6,38.62,180000.0,36.6712,36.6807,36.6332,36.6522,180000.0
2013-12-24 11:30:00,38.62,38.68,38.6,38.67,134000.0,36.6522,36.7091,36.6332,36.6996,134000.0
2013-12-24 11:35:00,38.68,38.69,38.66,38.67,90600.0,36.7091,36.7186,36.6902,36.6996,90600.0
2013-12-24 11:40:00,38.68,38.7,38.67,38.67,49800.0,36.7091,36.7281,36.6996,36.6996,49800.0
2013-12-24 11:45:00,38.68,38.72,38.67,38.7,101600.0,36.7091,36.7471,36.6996,36.7281,101600.0
2013-12-24 11:50:00,38.69,38.71,38.64,38.67,77800.0,36.7186,36.7376,36.6712,36.6996,77800.0
2013-12-24 11:55:00,38.66,38.74,38.66,38.7,202600.0,36.6902,36.7661,36.6902,36.7281,202600.0
2013-12-24 12:00:00,38.7,38.73,38.66,38.7,45800.0,36.7281,36.7566,36.6902,36.7281,45800.0
2013-12-24 12:05:00,38.69,38.72,38.67,38.71,57000.0,36.7186,36.7471,36.6996,36.7376,57000.0
2013-12-24 12:10:00,38.7,38.72,38.65,38.65,54800.0,36.7281,36.7471,36.6807,36.6807,54800.0
2013-12-24 12:15:00,38.65,38.67,38.58,38.65,121000.0,36.6807,36.6996,36.6142,36.6807,121000.0
2013-12-24 12:20:00,38.65,38.65,38.59,38.62,67800.0,36.6807,36.6807,36.6237,36.6522,67800.0
2013-12-24 12:25:00,38.62,38.63,38.59,38.62,60800.0,36.6522,36.6617,36.6237,36.6522,60800.0
2013-12-24 12:30:00,38.6,38.66,38.59,38.66,118000.0,36.6332,36.6902,36.6237,36.6902,118000.0
2013-12-24 12:35:00,38.65,38.66,38.63,38.63,42400.0,36.6807,36.6902,36.6617,36.6617,42400.0
2013-12-24 12:40:00,38.63,38.64,38.6,38.61,40800.0,36.6617,36.6712,36.6332,36.6427,40800.0
2013-12-24 12:45:00,38.62,38.63,38.49,38.5,386000.0,36.6522,36.6617,36.5288,36.5383,386000.0
2013-12-24 12:50:00,38.49,38.53,38.46,38.52,338600.0,36.5288,36.5668,36.5003,36.5573,338600.0
2013-12-24 12:55:00,38.53,38.54,38.42,38.5,298400.0,36.5668,36.5763,36.4624,36.5383,298400.0
2013-12-26 09:30:00,38.95,39.1,38.95,39.1,543400.0,36.9654,37.1077,36.9654,37.1077,543400.0
2013-12-26 09:35:00,39.1,39.2,39.04,39.09,252000.0,37.1077,37.2026,37.0508,37.0982,252000.0
2013-12-26 09:40:00,39.1,39.21,39.07,39.19,355400.0,37.1077,37.2121,37.0793,37.1932,355400.0
2013-12-26 09:45:00,39.2,39.3,39.13,39.17,356600.0,37.2026,37.2975,37.1362,37.1742,356600.0
2013-12-26 09:50:00,39.17,39.24,39.08,39.15,287200.0,37.1742,37.2406,37.0888,37.1552,287200.0
2013-12-26 09:55:00,39.15,39.17,38.98,38.98,383400.0,37.1552,37.1742,36.9939,36.9939,383400.0
2013-12-26 10:00:00,38.99,39.15,38.98,39.12,382200.0,37.0033,37.1552,36.9939,37.1267,382200.0
2013-12-26 10:05:00,39.11,39.17,39.08,39.13,227400.0,37.1172,37.1742,37.0888,37.1362,227400.0
2013-12-26 10:10:00,39.13,39.15,39.06,39.08,148200.0,37.1362,37.1552,37.0698,37.0888,148200.0
2013-12-26 10:15:00,39.08,39.18,39.05,39.18,161600.0,37.0888,37.1837,37.0603,37.1837,161600.0
2013-12-26 10:20:00,39.18,39.21,39.13,39.19,248000.0,37.1837,37.2121,37.1362,37.1932,248000.0
2013-12-26 10:25:00,39.17,39.2,39.09,39.1,190400.0,37.1742,37.2026,37.0982,37.1077,190400.0
2013-12-26 10:30:00,39.1,39.13,39.02,39.05,248600.0,37.1077,37.1362,37.0318,37.0603,248600.0
2013-12-26 10:35:00,39.06,39.06,39.01,39.01,94000.0,37.0698,37.0698,37.0223,37.0223,94000.0
2013-12-26 10:40:00,39.01,39.02,38.99,39.0,208200.0,37.0223,37.0318,37.0033,37.0128,208200.0
2013-12-26 10:45:00,38.99,39.01,38.77,38.77,459400.0,37.0033,37.0223,36.7946,36.7946,459400.0
2013-12-26 10:50:00,38.77,38.8,38.73,38.76,410200.0,36.7946,36.823,36.7566,36.7851,410200.0
2013-12-26 10:55:00,38.75,38.84,38.74,38.81,235200.0,36.7756,36.861,36.7661,36.8325,235200.0
2013-12-26 11:00:00,38.81,38.84,38.77,38.77,219400.0,36.8325,36.861,36.7946,36.7946,219400.0
2013-12-26 11:05:00,38.77,38.78,38.74,38.74,139000.0,36.7946,36.804,36.7661,36.7661,139000.0
2013-12-26 11:10:00,38.74,38.85,38.74,38.84,142000.0,36.7661,36.8705,36.7661,36.861,142000.0
2013-12-26 11:15:00,38.84,38.88,38.81,38.81,130200.0,36.861,36.8989,36.8325,36.8325,130200.0
2013-12-26 11:20:00,38.81,38.85,38.79,38.81,84800.0,36.8325,36.8705,36.8135,36.8325,84800.0
2013-12-26 11:25:00,38.82,38.85,38.8,38.81,51600.0,36.842,36.8705,36.823,36.8325,51600.0
2013-12-26 11:30:00,38.82,38.87,38.81,38.86,48600.0,36.842,36.8895,36.8325,36.88,48600.0
2013-12-26 11:35:00,38.86,38.89,38.83,38.83,74600.0,36.88,36.9084,36.8515,36.8515,74600.0
2013-12-26 11:40:00,38.83,38.85,38.76,38.79,73400.0,36.8515,36.8705,36.7851,36.8135,73400.0
2013-12-26 11:45:00,38.78,38.8,38.74,38.79,113800.0,36.804,36.823,36.7661,36.8135,113800.0
2013-12-26 11:50:00,38.79,38.79,38.71,38.75,168400.0,36.8135,36.8135,36.7376,36.7756,168400.0
2013-12-26 11:55:00,38.76,38.77,38.71,38.72,113200.0,36.7851,36.7946,36.7376,36.7471,113200.0
2013-12-26 12:00:00,38.72,38.74,38.71,38.72,43600.0,36.7471,36.7661,36.7376,36.7471,43600.0
2013-12-26 12:05:00,38.71,38.73,38.66,38.67,108400.0,36.7376,36.7566,36.6902,36.6996,108400.0
2013-12-26 12:10:00,38.67,38.68,38.61,38.65,123000.0,36.6996,36.7091,36.6427,36.6807,123000.0
2013-12-26 12:15:00,38.63,38.63,38.52,38.52,202400.0,36.6617,36.6617,36.5573,36.5573,202400.0
2013-12-26 12:20:00,38.52,38.59,38.48,38.49,277800.0,36.5573,36.6237,36.5193,36.5288,277800.0
2013-12-26 12:25:00,38.49,38.52,38.42,38.49,139400.0,36.5288,36.5573,36.4624,36.5288,139400.0
2013-12-26 12:30:00,38.49,38.59,38.49,38.59,126200.0,36.5288,36.6237,36.5288,36.6237,126200.0
2013-12-26 12:35:00,38.59,38.63,38.54,38.62,136200.0,36.6237,36.6617,36.5763,36.6522,136200.0
2013-12-26 12:40:00,38.63,38.71,38.62,38.7,191800.0,36.6617,36.7376,36.6522,36.7281,191800.0
2013-12-26 12:45:00,38.7,38.74,38.7,38.71,186200.0,36.7281,36.7661,36.7281,36.7376,186200.0
2013-12-26 12:50:00,38.72,38.72,38.67,38.68,75400.0,36.7471,36.7471,36.6996,36.7091,75400.0
2013-12-26 12:55:00,38.68,38.7,38.67,38.69,74000.0,36.7091,36.7281,36.6996,36.7186,74000.0
2013-12-26 13:00:00,38.69,38.71,38.66,38.68,46600.0,36.7186,36.7376,36.6902,36.7091,46600.0
2013-12-26 13:05:00,38.67,38.7,38.65,38.66,77200.0,36.6996,36.7281,36.6807,36.6902,77200.0
2013-12-26 13:10:00,38.66,38.72,38.66,38.69,69400.0,36.6902,36.7471,36.6902,36.7186,69400.0
2013-12-26 13:15:00,38.7,38.73,38.69,38.7,49200.0,36.7281,36.7566,36.7186,36.7281,49200.0
2013-12-26 13:20:00,38.7,38.71,38.68,38.7,35800.0,36.7281,36.7376,36.7091,36.7281,35800.0
2013-12-26 13:25:00,38.69,38.72,38.69,38.71,39200.0,36.7186,36.7471,36.7186,36.7376,39200.0
2013-12-26 13:30:00,38.72,38.75,38.71,38.74,55000.0,36.7471,36.7756,36.7376,36.7661,55000.0
2013-12-26 13:35:00,38.75,38.76,38.72,38.73,62200.0,36.7756,36.7851,36.7471,36.7566,62200.0
2013-12-26 13:40:00,38.72,38.73,38.71,38.72,18400.0,36.7471,36.7566,36.7376,36.7471,18400.0
2013-12-26 13:45:00,38.71,38.73,38.68,38.71,56800.0,36.7376,36.7566,36.7091,36.7376,56800.0
2013-12-26 13:50:00,38.72,38.76,38.7,38.71,78400.0,36.7471,36.7851,36.7281,36.7376,78400.0
2013-12-26 13:55:00,38.71,38.71,38.66,38.7,103000.0,36.7376,36.7376,36.6902,36.7281,103000.0
2013-12-26 14:00:00,38.71,38.71,38.66,38.69,94000.0,36.7376,36.7376,36.6902,36.7186,94000.0
2013-12-26 14:05:00,38.68,38.71,38.66,38.71,78200.0,36.7091,36.7376,36.6902,36.7376,78200.0
2013-12-26 14:10:00,38.7,38.7,38.67,38.67,45800.0,36.7281,36.7281,36.6996,36.6996,45800.0
2013-12-26 14:15:00,38.67,38.68,38.62,38.63,105000.0,36.6996,36.7091,36.6522,36.6617,105000.0
2013-12-26 14:20:00,38.63,38.63,38.62,38.62,27800.0,36.6617,36.6617,36.6522,36.6522,27800.0
2013-12-26 14:25:00,38.62,38.68,38.6,38.66,57400.0,36.6522,36.7091,36.6332,36.6902,57400.0
2013-12-26 14:30:00,38.65,38.69,38.65,38.65,84600.0,36.6807,36.7186,36.6807,36.6807,84600.0
2013-12-26 14:35:00,38.66,38.68,38.65,38.68,52800.0,36.6902,36.7091,36.6807,36.7091,52800.0
2013-12-26 14:40:00,38.66,38.68,38.63,38.64,30200.0,36.6902,36.7091,36.6617,36.6712,30200.0
2013-12-26 14:45:00,38.65,38.66,38.58,38.61,69000.0,36.6807,36.6902,36.6142,36.6427,69000.0
2013-12-26 14:50:00,38.61,38.66,38.61,38.63,83400.0,36.6427,36.6902,36.6427,36.6617,83400.0
2013-12-26 14:55:00,38.63,38.69,38.63,38.65,76600.0,36.6617,36.7186,36.6617,36.6807,76600.0
2013-12-26 15:00:00,38.63,38.7,38.63,38.67,39000.0,36.6617,36.7281,36.6617,36.6996,39000.0
2013-12-26 15:05:00,38.68,38.76,38.68,38.75,183600.0,36.7091,36.7851,36.7091,36.7756,183600.0
2013-12-26 15:10:00,38.76,38.82,38.74,38.79,197000.0,36.7851,36.842,36.7661,36.8135,197000.0
2013-12-26 15:15:00,38.79,38.85,38.76,38.83,175800.0,36.8135,36.8705,36.7851,36.8515,175800.0
2013-12-26 15:20:00,38.83,38.84,38.77,38.79,53800.0,36.8515,36.861,36.7946,36.8135,53800.0
2013-12-26 15:25:00,38.79,38.81,38.76,38.81,69800.0,36.8135,36.8325,36.7851,36.8325,69800.0
2013-12-26 15:30:00,38.82,38.83,38.77,38.82,88800.0,36.842,36.8515,36.7946,36.842,88800.0
2013-12-26 15:35:00,38.82,38.82,38.77,38.8,75800.0,36.842,36.842,36.7946,36.823,75800.0
2013-12-26 15:40:00,38.8,38.82,38.77,38.77,143400.0,36.823,36.842,36.7946,36.7946,143400.0
2013-12-26 15:45:00,38.77,38.8,38.62,38.63,264000.0,36.7946,36.823,36.6522,36.6617,264000.0
2013-12-26 15:50:00,38.63,38.68,38.59,38.65,217600.0,36.6617,36.7091,36.6237,36.6807,217600.0
2013-12-26 15:55:00,38.65,38.67,38.53,38.54,339600.0,36.6807,36.6996,36.5668,36.5763,339600.0
2013-12-27 09:30:00,38.78,39.05,38.75,38.76,554600.0,36.804,37.0603,36.7756,36.7851,554600.0
2013-12-27 09:35:00,38.77,38.8,38.66,38.7,127600.0,36.7946,36.823,36.6902,36.7281,127600.0
2013-12-27 09:40:00,38.69,38.73,38.6,38.6,186800.0,36.7186,36.7566,36.6332,36.6332,186800.0
2013-12-27 09:45:00,38.6,38.64,38.54,38.56,237600.0,36.6332,36.6712,36.5763,36.5953,237600.0
2013-12-27 09:50:00,38.55,38.67,38.55,38.63,234800.0,36.5858,36.6996,36.5858,36.6617,234800.0
2013-12-27 09:55:00,38.64,38.69,38.57,38.57,216600.0,36.6712,36.7186,36.6047,36.6047,216600.0
2013-12-27 10:00:00,38.57,38.62,38.51,38.54,299200.0,36.6047,36.6522,36.5478,36.5763,299200.0
2013-12-27 10:05:00,38.55,38.63,38.55,38.62,187200.0,36.5858,36.6617,36.5858,36.6522,187200.0
2013-12-27 10:10:00,38.62,38.63,38.57,38.6,134800.0,36.6522,36.6617,36.6047,36.6332,134800.0
2013-12-27 10:15:00,38.6,38.6,38.52,38.59,89800.0,36.6332,36.6332,36.5573,36.6237,89800.0
2013-12-27 10:20:00,38.6,38.61,38.49,38.5,221800.0,36.6332,36.6427,36.5288,36.5383,221800.0
2013-12-27 10:25:00,38.5,38.51,38.44,38.44,128400.0,36.5383,36.5478,36.4814,36.4814,128400.0
2013-12-27 10:30:00,38.44,38.46,38.36,38.39,261600.0,36.4814,36.5003,36.4054,36.4339,261600.0
2013-12-27 10:35:00,38.38,38.42,38.35,38.35,131000.0,36.4244,36.4624,36.396,36.396,131000.0
2013-12-27 10:40:00,38.35,38.35,38.21,38.22,271200.0,36.396,36.396,36.2631,36.2726,271200.0
2013-12-27 10:45:00,38.21,38.23,38.09,38.15,322600.0,36.2631,36.2821,36.1492,36.2061,322600.0
2013-12-27 10:50:00,38.14,38.27,38.13,38.19,241400.0,36.1967,36.32,36.1872,36.2441,241400.0
2013-12-27 10:55:00,38.19,38.22,38.13,38.16,204600.0,36.2441,36.2726,36.1872,36.2156,204600.0
2013-12-27 11:00:00,38.17,38.27,38.15,38.26,214800.0,36.2251,36.32,36.2061,36.3105,214800.0
2013-12-27 11:05:00,38.25,38.3,38.24,38.29,178000.0,36.301,36.3485,36.2916,36.339,178000.0
2013-12-27 11:10:00,38.3,38.3,38.19,38.28,111400.0,36.3485,36.3485,36.2441,36.3295,111400.0
2013-12-27 11:15:00,38.28,38.34,38.27,38.33,131400.0,36.3295,36.3865,36.32,36.377,131400.0
2013-12-27 11:20:00,38.34,38.35,38.2,38.2,96600.0,36.3865,36.396,36.2536,36.2536,96600.0
2013-12-27 11:25:00,38.19,38.26,38.17,38.24,77400.0,36.2441,36.3105,36.2251,36.2916,77400.0
2013-12-27 11:30:00,38.25,38.32,38.2,38.2,142000.0,36.301,36.3675,36.2536,36.2536,142000.0
2013-12-27 11:35:00,38.21,38.3,38.19,38.2,128400.0,36.2631,36.3485,36.2441,36.2536,128400.0
2013-12-27 11:40:00,38.19,38.27,38.18,38.27,83400.0,36.2441,36.32,36.2346,36.32,83400.0
2013-12-27 11:45:00,38.27,38.3,38.24,38.3,86200.0,36.32,36.3485,36.2916,36.3485,86200.0
2013-12-27 11:50:00,38.29,38.32,38.27,38.31,71600.0,36.339,36.3675,36.32,36.358,71600.0
2013-12-27 11:55:00,38.31,38.34,38.26,38.32,49600.0,36.358,36.3865,36.3105,36.3675,49600.0
2013-12-27 12:00:00,38.33,38.34,38.26,38.33,74600.0,36.377,36.3865,36.3105,36.377,74600.0
2013-12-27 12:05:00,38.34,38.35,38.31,38.32,49800.0,36.3865,36.396,36.358,36.3675,49800.0
2013-12-27 12:10:00,38.32,38.36,38.32,38.35,57200.0,36.3675,36.4054,36.3675,36.396,57200.0
2013-12-27 12:15:00,38.34,38.34,38.23,38.27,81400.0,36.3865,36.3865,36.2821,36.32,81400.0
2013-12-27 12:20:00,38.26,38.31,38.25,38.3,39000.0,36.3105,36.358,36.301,36.3485,39000.0
2013-12-27 12:25:00,38.31,38.34,38.26,38.29,82200.0,36.358,36.3865,36.3105,36.339,82200.0
2013-12-27 12:30:00,38.31,38.31,38.25,38.27,28400.0,36.358,36.358,36.301,36.32,28400.0
2013-12-27 12:35:00,38.27,38.27,38.24,38.27,28600.0,36.32,36.32,36.2916,36.32,28600.0
2013-12-27 12:40:00,38.27,38.28,38.23,38.24,45400.0,36.32,36.3295,36.2821,36.2916,45400.0
2013-12-27 12:45:00,38.24,38.24,38.19,38.2,70400.0,36.2916,36.2916,36.2441,36.2536,70400.0
2013-12-27 12:50:00,38.2,38.24,38.15,38.16,101800.0,36.2536,36.2916,36.2061,36.2156,101800.0
2013-12-27 12:55:00,38.16,38.22,38.15,38.2,61600.0,36.2156,36.2726,36.2061,36.2536,61600.0
2013-12-27 13:00:00,38.2,38.27,38.2,38.26,77200.0,36.2536,36.32,36.2536,36.3105,77200.0
2013-12-27 13:05:00,38.26,38.27,38.19,38.2,34000.0,36.3105,36.32,36.2441,36.2536,34000.0
2013-12-27 13:10:00,38.19,38.24,38.19,38.24,29400.0,36.2441,36.2916,36.2441,36.2916,29400.0
2013-12-27 13:15:00,38.22,38.24,38.2,38.24,18800.0,36.2726,36.2916,36.2536,36.2916,18800.0
2013-12-27 13:20:00,38.24,38.24,38.21,38.21,36400.0,36.2916,36.2916,36.2631,36.2631,36400.0
2013-12-27 13:25:00,38.21,38.22,38.17,38.18,53600.0,36.2631,36.2726,36.2251,36.2346,53600.0
2013-12-27 13:30:00,38.18,38.2,38.15,38.15,32400.0,36.2346,36.2536,36.2061,36.2061,32400.0
2013-12-27 13:35:00,38.16,38.2,38.15,38.2,99200.0,36.2156,36.2536,36.2061,36.2536,99200.0
2013-12-27 13:40:00,38.19,38.21,38.13,38.13,100400.0,36.2441,36.2631,36.1872,36.1872,100400.0
2013-12-27 13:45:00,38.13,38.2,38.12,38.18,94000.0,36.1872,36.2536,36.1777,36.2346,94000.0
2013-12-27 13:50:00,38.18,38.23,38.18,38.22,72400.0,36.2346,36.2821,36.2346,36.2726,72400.0
2013-12-27 13:55:00,38.23,38.26,38.23,38.23,40600.0,36.2821,36.3105,36.2821,36.2821,40600.0
2013-12-27 14:00:00,38.23,38.27,38.23,38.24,48400.0,36.2821,36.32,36.2821,36.2916,48400.0
2013-12-27 14:05:00,38.25,38.35,38.24,38.35,108400.0,36.301,36.396,36.2916,36.396,108400.0
2013-12-27 14:10:00,38.34,38.35,38.27,38.27,69000.0,36.3865,36.396,36.32,36.32,69000.0
2013-12-27 14:15:00,38.27,38.35,38.24,38.3,78000.0,36.32,36.396,36.2916,36.3485,78000.0
2013-12-27 14:20:00,38.31,38.36,38.31,38.35,46200.0,36.358,36.4054,36.358,36.396,46200.0
2013-12-27 14:25:00,38.34,38.39,38.34,38.37,65400.0,36.3865,36.4339,36.3865,36.4149,65400.0
2013-12-27 14:30:00,38.36,38.38,38.28,38.3,84400.0,36.4054,36.4244,36.3295,36.3485,84400.0
2013-12-27 14:35:00,38.3,38.32,38.27,38.32,27800.0,36.3485,36.3675,36.32,36.3675,27800.0
2013-12-27 14:40:00,38.31,38.36,38.31,38.35,12000.0,36.358,36.4054,36.358,36.396,12000.0
2013-12-27 14:45:00,38.35,38.4,38.35,38.38,59400.0,36.396,36.4434,36.396,36.4244,59400.0
2013-12-27 14:50:00,38.39,38.39,38.35,38.36,51800.0,36.4339,36.4339,36.396,36.4054,51800.0
2013-12-27 14:55:00,38.36,38.37,38.32,38.32,128000.0,36.4054,36.4149,36.3675,36.3675,128000.0
2013-12-27 15:00:00,38.32,38.33,38.28,38.29,67400.0,36.3675,36.377,36.3295,36.339,67400.0
2013-12-27 15:05:00,38.29,38.34,38.29,38.34,69600.0,36.339,36.3865,36.339,36.3865,69600.0
2013-12-27 15:10:00,38.34,38.35,38.29,38.31,69000.0,36.3865,36.396,36.339,36.358,69000.0
2013-12-27 15:15:00,38.3,38.34,38.27,38.34,33400.0,36.3485,36.3865,36.32,36.3865,33400.0
2013-12-27 15:20:00,38.34,38.4,38.32,38.35,107400.0,36.3865,36.4434,36.3675,36.396,107400.0
2013-12-27 15:25:00,38.35,38.45,38.35,38.42,115000.0,36.396,36.4909,36.396,36.4624,115000.0
2013-12-27 15:30:00,38.41,38.45,38.39,38.45,107800.0,36.4529,36.4909,36.4339,36.4909,107800.0
2013-12-27 15:35:00,38.47,38.47,38.43,38.44,96800.0,36.5098,36.5098,36.4719,36.4814,96800.0
2013-12-27 15:40:00,38.44,38.44,38.34,38.34,155400.0,36.4814,36.4814,36.3865,36.3865,155400.0
2013-12-27 15:45:00,38.35,38.4,38.35,38.35,132200.0,36.396,36.4434,36.396,36.396,132200.0
2013-12-27 15:50:00,38.35,38.43,38.34,38.43,232400.0,36.396,36.4719,36.3865,36.4719,232400.0
2013-12-27 15:55:00,38.43,38.46,38.35,38.45,217800.0,36.4719,36.5003,36.396,36.4909,217800.0
2013-12-30 09:30:00,38.42,38.58,38.36,38.38,225600.0,36.4624,36.6142,36.4054,36.4244,225600.0
2013-12-30 09:35:00,38.4,38.44,38.3,38.35,156000.0,36.4434,36.4814,36.3485,36.396,156000.0
2013-12-30 09:40:00,38.35,38.37,38.26,38.37,140200.0,36.396,36.4149,36.3105,36.4149,140200.0
2013-12-30 09:45:00,38.37,38.4,38.21,38.24,297600.0,36.4149,36.4434,36.2631,36.2916,297600.0
2013-12-30 09:50:00,38.26,38.32,38.21,38.32,169000.0,36.3105,36.3675,36.2631,36.3675,169000.0
2013-12-30 09:55:00,38.32,38.37,38.24,38.26,72000.0,36.3675,36.4149,36.2916,36.3105,72000.0
2013-12-30 10:00:00,38.25,38.4,38.23,38.38,167200.0,36.301,36.4434,36.2821,36.4244,167200.0
2013-12-30 10:05:00,38.4,38.45,38.25,38.25,195800.0,36.4434,36.4909,36.301,36.301,195800.0
2013-12-30 10:10:00,38.26,38.35,38.25,38.27,138600.0,36.3105,36.396,36.301,36.32,138600.0
2013-12-30 10:15:00,38.3,38.38,38.28,38.33,112600.0,36.3485,36.4244,36.3295,36.377,112600.0
2013-12-30 10:20:00,38.34,38.39,38.27,38.27,143800.0,36.3865,36.4339,36.32,36.32,143800.0
2013-12-30 10:25:00,38.27,38.27,38.18,38.18,155800.0,36.32,36.32,36.2346,36.2346,155800.0
2013-12-30 10:30:00,38.2,38.34,38.17,38.34,130000.0,36.2536,36.3865,36.2251,36.3865,130000.0
2013-12-30 10:35:00,38.34,38.34,38.27,38.3,45200.0,36.3865,36.3865,36.32,36.3485,45200.0
2013-12-30 10:40:00,38.31,38.37,38.31,38.34,152200.0,36.358,36.4149,36.358,36.3865,152200.0
2013-12-30 10:45:00,38.35,38.38,38.34,38.34,61400.0,36.396,36.4244,36.3865,36.3865,61400.0
2013-12-30 10:50:00,38.34,38.35,38.25,38.3,126600.0,36.3865,36.396,36.301,36.3485,126600.0
2013-12-30 10:55:00,38.31,38.32,38.28,38.31,30200.0,36.358,36.3675,36.3295,36.358,30200.0
2013-12-30 11:00:00,38.31,38.4,38.31,38.38,69600.0,36.358,36.4434,36.358,36.4244,69600.0
2013-12-30 11:05:00,38.38,38.39,38.33,38.33,52200.0,36.4244,36.4339,36.377,36.377,52200.0
2013-12-30 11:10:00,38.32,38.37,38.31,38.35,18000.0,36.3675,36.4149,36.358,36.396,18000.0
2013-12-30 11:15:00,38.37,38.39,38.35,38.38,72200.0,36.4149,36.4339,36.396,36.4244,72200.0
2013-12-30 11:20:00,38.38,38.46,38.37,38.45,144800.0,36.4244,36.5003,36.4149,36.4909,144800.0
2013-12-30 11:25:00,38.44,38.49,38.43,38.45,85800.0,36.4814,36.5288,36.4719,36.4909,85800.0
2013-12-30 11:30:00,38.45,38.52,38.37,38.37,149800.0,36.4909,36.5573,36.4149,36.4149,149800.0
2013-12-30 11:35:00,38.38,38.48,38.38,38.43,69800.0,36.4244,36.5193,36.4244,36.4719,69800.0
2013-12-30 11:40:00,38.42,38.44,38.4,38.4,41400.0,36.4624,36.4814,36.4434,36.4434,41400.0
2013-12-30 11:45:00,38.42,38.55,38.41,38.54,147600.0,36.4624,36.5858,36.4529,36.5763,147600.0
2013-12-30 11:50:00,38.52,38.65,38.52,38.6,290600.0,36.5573,36.6807,36.5573,36.6332,290600.0
2013-12-30 11:55:00,38.62,38.67,38.62,38.64,174400.0,36.6522,36.6996,36.6522,36.6712,174400.0
2013-12-30 12:00:00,38.64,38.67,38.63,38.65,195000.0,36.6712,36.6996,36.6617,36.6807,195000.0
2013-12-30 12:05:00,38.65,38.67,38.63,38.65,131200.0,36.6807,36.6996,36.6617,36.6807,131200.0
2013-12-30 12:10:00,38.65,38.66,38.58,38.6,185600.0,36.6807,36.6902,36.6142,36.6332,185600.0
2013-12-30 12:15:00,38.59,38.59,38.52,38.53,128200.0,36.6237,36.6237,36.5573,36.5668,128200.0
2013-12-30 12:20:00,38.52,38.55,38.51,38.51,85200.0,36.5573,36.5858,36.5478,36.5478,85200.0
2013-12-30 12:25:00,38.5,38.51,38.4,38.46,107600.0,36.5383,36.5478,36.4434,36.5003,107600.0
2013-12-30 12:30:00,38.46,38.51,38.46,38.49,29600.0,36.5003,36.5478,36.5003,36.5288,29600.0
2013-12-30 12:35:00,38.49,38.49,38.41,38.43,61200.0,36.5288,36.5288,36.4529,36.4719,61200.0
2013-12-30 12:40:00,38.42,38.46,38.4,38.44,40600.0,36.4624,36.5003,36.4434,36.4814,40600.0
2013-12-30 12:45:00,38.44,38.44,38.41,38.42,19600.0,36.4814,36.4814,36.4529,36.4624,19600.0
2013-12-30 12:50:00,38.41,38.48,38.41,38.48,11000.0,36.4529,36.5193,36.4529,36.5193,11000.0
2013-12-30 12:55:00,38.48,38.51,38.47,38.51,44400.0,36.5193,36.5478,36.5098,36.5478,44400.0
2013-12-30 13:00:00,38.51,38.55,38.49,38.54,59000.0,36.5478,36.5858,36.5288,36.5763,59000.0
2013-12-30 13:05:00,38.55,38.6,38.54,38.6,53400.0,36.5858,36.6332,36.5763,36.6332,53400.0
2013-12-30 13:10:00,38.59,38.6,38.52,38.53,95400.0,36.6237,36.6332,36.5573,36.5668,95400.0
2013-12-30 13:15:00,38.51,38.52,38.45,38.46,42400.0,36.5478,36.5573,36.4909,36.5003,42400.0
2013-12-30 13:20:00,38.47,38.5,38.45,38.46,30200.0,36.5098,36.5383,36.4909,36.5003,30200.0
2013-12-30 13:25:00,38.47,38.54,38.45,38.54,31800.0,36.5098,36.5763,36.4909,36.5763,31800.0
2013-12-30 13:30:00,38.53,38.58,38.53,38.57,24600.0,36.5668,36.6142,36.5668,36.6047,24600.0
2013-12-30 13:35:00,38.57,38.59,38.54,38.55,33800.0,36.6047,36.6237,36.5763,36.5858,33800.0
2013-12-30 13:40:00,38.56,38.56,38.46,38.47,47200.0,36.5953,36.5953,36.5003,36.5098,47200.0
2013-12-30 13:45:00,38.47,38.55,38.47,38.52,33600.0,36.5098,36.5858,36.5098,36.5573,33600.0
2013-12-30 13:50:00,38.52,38.56,38.52,38.55,31000.0,36.5573,36.5953,36.5573,36.5858,31000.0
2013-12-30 13:55:00,38.56,38.57,38.52,38.52,11800.0,36.5953,36.6047,36.5573,36.5573,11800.0
2013-12-30 14:00:00,38.52,38.56,38.51,38.56,30400.0,36.5573,36.5953,36.5478,36.5953,30400.0
2013-12-30 14:05:00,38.57,38.58,38.55,38.55,38200.0,36.6047,36.6142,36.5858,36.5858,38200.0
2013-12-30 14:10:00,38.56,38.59,38.55,38.59,16000.0,36.5953,36.6237,36.5858,36.6237,16000.0
2013-12-30 14:15:00,38.59,38.59,38.52,38.56,33600.0,36.6237,36.6237,36.5573,36.5953,33600.0
2013-12-30 14:20:00,38.57,38.62,38.57,38.61,50800.0,36.6047,36.6522,36.6047,36.6427,50800.0
2013-12-30 14:25:00,38.6,38.63,38.57,38.62,76200.0,36.6332,36.6617,36.6047,36.6522,76200.0
2013-12-30 14:30:00,38.62,38.66,38.6,38.65,113800.0,36.6522,36.6902,36.6332,36.6807,113800.0
2013-12-30 14:35:00,38.65,38.67,38.62,38.63,133600.0,36.6807,36.6996,36.6522,36.6617,133600.0
2013-12-30 14:40:00,38.64,38.66,38.62,38.63,66800.0,36.6712,36.6902,36.6522,36.6617,66800.0
2013-12-30 14:45:00,38.63,38.63,38.6,38.63,45800.0,36.6617,36.6617,36.6332,36.6617,45800.0
2013-12-30 14:50:00,38.63,38.63,38.6,38.62,29600.0,36.6617,36.6617,36.6332,36.6522,29600.0
2013-12-30 14:55:00,38.62,38.63,38.6,38.62,29600.0,36.6522,36.6617,36.6332,36.6522,29600.0
2013-12-30 15:00:00,38.64,38.67,38.63,38.65,44200.0,36.6712,36.6996,36.6617,36.6807,44200.0
2013-12-30 15:05:00,38.65,38.65,38.54,38.57,178400.0,36.6807,36.6807,36.5763,36.6047,178400.0
2013-12-30 15:10:00,38.56,38.57,38.52,38.54,87400.0,36.5953,36.6047,36.5573,36.5763,87400.0
2013-12-30 15:15:00,38.55,38.57,38.53,38.55,31000.0,36.5858,36.6047,36.5668,36.5858,31000.0
2013-12-30 15:20:00,38.52,38.57,38.51,38.55,65200.0,36.5573,36.6047,36.5478,36.5858,65200.0
2013-12-30 15:25:00,38.54,38.55,38.47,38.47,59800.0,36.5763,36.5858,36.5098,36.5098,59800.0
2013-12-30 15:30:00,38.47,38.54,38.45,38.49,151000.0,36.5098,36.5763,36.4909,36.5288,151000.0
2013-12-30 15:35:00,38.48,38.48,38.46,38.47,25200.0,36.5193,36.5193,36.5003,36.5098,25200.0
2013-12-30 15:40:00,38.48,38.53,38.47,38.52,86800.0,36.5193,36.5668,36.5098,36.5573,86800.0
2013-12-30 15:45:00,38.51,38.52,38.47,38.49,95400.0,36.5478,36.5573,36.5098,36.5288,95400.0
2013-12-30 15:50:00,38.48,38.48,38.41,38.47,309200.0,36.5193,36.5193,36.4529,36.5098,309200.0
2013-12-30 15:55:00,38.47,38.47,38.35,38.35,231800.0,36.5098,36.5098,36.396,36.396,231800.0
2013-12-31 09:30:00,38.66,38.8,38.61,38.77,282400.0,36.6902,36.823,36.6427,36.7946,282400.0
2013-12-31 09:35:00,38.77,38.8,38.65,38.68,191000.0,36.7946,36.823,36.6807,36.7091,191000.0
2013-12-31 09:40:00,38.68,38.7,38.63,38.65,68800.0,36.7091,36.7281,36.6617,36.6807,68800.0
2013-12-31 09:45:00,38.66,38.72,38.65,38.71,68000.0,36.6902,36.7471,36.6807,36.7376,68000.0
2013-12-31 09:50:00,38.72,38.77,38.68,38.72,125200.0,36.7471,36.7946,36.7091,36.7471,125200.0
2013-12-31 09:55:00,38.72,38.77,38.69,38.74,115400.0,36.7471,36.7946,36.7186,36.7661,115400.0
2013-12-31 10:00:00,38.76,38.99,38.72,38.73,357200.0,36.7851,37.0033,36.7471,36.7566,357200.0
2013-12-31 10:05:00,38.73,38.83,38.7,38.81,122800.0,36.7566,36.8515,36.7281,36.8325,122800.0
2013-12-31 10:10:00,38.81,38.81,38.65,38.66,164400.0,36.8325,36.8325,36.6807,36.6902,164400.0
2013-12-31 10:15:00,38.65,38.65,38.48,38.52,300400.0,36.6807,36.6807,36.5193,36.5573,300400.0
2013-12-31 10:20:00,38.52,38.63,38.51,38.55,216600.0,36.5573,36.6617,36.5478,36.5858,216600.0
2013-12-31 10:25:00,38.56,38.65,38.55,38.62,102400.0,36.5953,36.6807,36.5858,36.6522,102400.0
2013-12-31 10:30:00,38.62,38.71,38.62,38.63,87800.0,36.6522,36.7376,36.6522,36.6617,87800.0
2013-12-31 10:35:00,38.64,38.71,38.61,38.61,70200.0,36.6712,36.7376,36.6427,36.6427,70200.0
2013-12-31 10:40:00,38.62,38.66,38.6,38.63,36200.0,36.6522,36.6902,36.6332,36.6617,36200.0
2013-12-31 10:45:00,38.63,38.69,38.61,38.63,66400.0,36.6617,36.7186,36.6427,36.6617,66400.0
2013-12-31 10:50:00,38.63,38.66,38.58,38.59,68600.0,36.6617,36.6902,36.6142,36.6237,68600.0
2013-12-31 10:55:00,38.6,38.85,38.6,38.85,293600.0,36.6332,36.8705,36.6332,36.8705,293600.0
2013-12-31 11:00:00,38.84,38.94,38.82,38.92,237400.0,36.861,36.9559,36.842,36.9369,237400.0
2013-12-31 11:05:00,38.92,38.94,38.89,38.89,54600.0,36.9369,36.9559,36.9084,36.9084,54600.0
2013-12-31 11:10:00,38.91,38.98,38.88,38.88,164800.0,36.9274,36.9939,36.8989,36.8989,164800.0
2013-12-31 11:15:00,38.89,38.94,38.83,38.85,75600.0,36.9084,36.9559,36.8515,36.8705,75600.0
2013-12-31 11:20:00,38.85,38.87,38.74,38.75,90000.0,36.8705,36.8895,36.7661,36.7756,90000.0
2013-12-31 11:25:00,38.76,38.78,38.73,38.78,43600.0,36.7851,36.804,36.7566,36.804,43600.0
2013-12-31 11:30:00,38.79,38.84,38.76,38.84,63200.0,36.8135,36.861,36.7851,36.861,63200.0
2013-12-31 11:35:00,38.84,38.87,38.84,38.86,49000.0,36.861,36.8895,36.861,36.88,49000.0
2013-12-31 11:40:00,38.86,38.87,38.79,38.79,35400.0,36.88,36.8895,36.8135,36.8135,35400.0
2013-12-31 11:45:00,38.8,38.83,38.79,38.8,23400.0,36.823,36.8515,36.8135,36.823,23400.0
2013-12-31 11:50:00,38.81,38.84,38.8,38.83,45200.0,36.8325,36.861,36.823,36.8515,45200.0
2013-12-31 11:55:00,38.83,38.86,38.8,38.86,95800.0,36.8515,36.88,36.823,36.88,95800.0
2013-12-31 12:00:00,38.87,38.89,38.85,38.88,60800.0,36.8895,36.9084,36.8705,36.8989,60800.0
2013-12-31 12:05:00,38.88,38.93,38.87,38.92,190400.0,36.8989,36.9464,36.8895,36.9369,190400.0
2013-12-31 12:10:00,38.93,38.99,38.88,38.96,209400.0,36.9464,37.0033,36.8989,36.9749,209400.0
2013-12-31 12:15:00,38.95,38.97,38.89,38.9,125400.0,36.9654,36.9844,36.9084,36.9179,125400.0
2013-12-31 12:20:00,38.91,38.94,38.9,38.92,55600.0,36.9274,36.9559,36.9179,36.9369,55600.0
2013-12-31 12:25:00,38.91,38.94,38.91,38.93,35000.0,36.9274,36.9559,36.9274,36.9464,35000.0
2013-12-31 12:30:00,38.94,38.96,38.93,38.95,79600.0,36.9559,36.9749,36.9464,36.9654,79600.0
2013-12-31 12:35:00,38.95,39.01,38.94,38.98,229600.0,36.9654,37.0223,36.9559,36.9939,229600.0
2013-12-31 12:40:00,38.97,38.99,38.88,38.88,91600.0,36.9844,37.0033,36.8989,36.8989,91600.0
2013-12-31 12:45:00,38.88,38.88,38.76,38.82,190000.0,36.8989,36.8989,36.7851,36.842,190000.0
2013-12-31 12:50:00,38.82,38.85,38.81,38.85,40200.0,36.842,36.8705,36.8325,36.8705,40200.0
2013-12-31 12:55:00,38.85,38.87,38.84,38.86,55200.0,36.8705,36.8895,36.861,36.88,55200.0
2013-12-31 13:00:00,38.87,38.87,38.83,38.83,40800.0,36.8895,36.8895,36.8515,36.8515,40800.0
2013-12-31 13:05:00,38.84,38.85,38.81,38.84,17600.0,36.861,36.8705,36.8325,36.861,17600.0
2013-12-31 13:10:00,38.84,38.89,38.84,38.88,28200.0,36.861,36.9084,36.861,36.8989,28200.0
2013-12-31 13:15:00,38.9,38.91,38.87,38.91,41800.0,36.9179,36.9274,36.8895,36.9274,41800.0
2013-12-31 13:20:00,38.91,38.94,38.9,38.92,39200.0,36.9274,36.9559,36.9179,36.9369,39200.0
2013-12-31 13:25:00,38.92,38.94,38.9,38.93,51400.0,36.9369,36.9559,36.9179,36.9464,51400.0
2013-12-31 13:30:00,38.93,38.97,38.92,38.96,58000.0,36.9464,36.9844,36.9369,36.9749,58000.0
2013-12-31 13:35:00,38.96,38.97,38.95,38.96,36800.0,36.9749,36.9844,36.9654,36.9749,36800.0
2013-12-31 13:40:00,38.95,38.97,38.9,38.91,101600.0,36.9654,36.9844,36.9179,36.9274,101600.0
2013-12-31 13:45:00,38.91,38.94,38.91,38.93,18800.0,36.9274,36.9559,36.9274,36.9464,18800.0
2013-12-31 13:50:00,38.93,38.95,38.91,38.95,23600.0,36.9464,36.9654,36.9274,36.9654,23600.0
2013-12-31 13:55:00,38.95,38.97,38.91,38.92,54000.0,36.9654,36.9844,36.9274,36.9369,54000.0
2013-12-31 14:00:00,38.92,38.96,38.92,38.94,43000.0,36.9369,36.9749,36.9369,36.9559,43000.0
2013-12-31 14:05:00,38.93,38.93,38.85,38.88,36400.0,36.9464,36.9464,36.8705,36.8989,36400.0
2013-12-31 14:10:00,38.87,38.91,38.87,38.9,28400.0,36.8895,36.9274,36.8895,36.9179,28400.0
2013-12-31 14:15:00,38.9,38.96,38.9,38.94,55000.0,36.9179,36.9749,36.9179,36.9559,55000.0
2013-12-31 14:20:00,38.94,38.95,38.9,38.9,66800.0,36.9559,36.9654,36.9179,36.9179,66800.0
2013-12-31 14:25:00,38.91,38.91,38.83,38.83,127000.0,36.9274,36.9274,36.8515,36.8515,127000.0
2013-12-31 14:30:00,38.84,38.88,38.79,38.81,96000.0,36.861,36.8989,36.8135,36.8325,96000.0
2013-12-31 14:35:00,38.81,38.81,38.73,38.74,77600.0,36.8325,36.8325,36.7566,36.7661,77600.0
2013-12-31 14:40:00,38.74,38.77,38.72,38.72,81800.0,36.7661,36.7946,36.7471,36.7471,81800.0
2013-12-31 14:45:00,38.73,38.74,38.69,38.71,84400.0,36.7566,36.7661,36.7186,36.7376,84400.0
2013-12-31 14:50:00,38.71,38.8,38.7,38.8,106400.0,36.7376,36.823,36.7281,36.823,106400.0
2013-12-31 14:55:00,38.79,38.79,38.72,38.75,112400.0,36.8135,36.8135,36.7471,36.7756,112400.0
2013-12-31 15:00:00,38.75,38.76,38.73,38.73,56400.0,36.7756,36.7851,36.7566,36.7566,56400.0
2013-12-31 15:05:00,38.74,38.76,38.71,38.71,90000.0,36.7661,36.7851,36.7376,36.7376,90000.0
2013-12-31 15:10:00,38.73,38.74,38.71,38.71,45800.0,36.7566,36.7661,36.7376,36.7376,45800.0
2013-12-31 15:15:00,38.71,38.77,38.71,38.77,66200.0,36.7376,36.7946,36.7376,36.7946,66200.0
2013-12-31 15:20:00,38.78,38.86,38.77,38.85,61400.0,36.804,36.88,36.7946,36.8705,61400.0
2013-12-31 15:25:00,38.86,38.88,38.82,38.84,82400.0,36.88,36.8989,36.842,36.861,82400.0
2013-12-31 15:30:00,38.84,38.93,38.84,38.92,170600.0,36.861,36.9464,36.861,36.9369,170600.0
2013-12-31 15:35:00,38.93,38.94,38.88,38.9,92000.0,36.9464,36.9559,36.8989,36.9179,92000.0
2013-12-31 15:40:00,38.9,38.9,38.85,38.88,89400.0,36.9179,36.9179,36.8705,36.8989,89400.0
2013-12-31 15:45:00,38.9,38.94,38.85,38.87,209200.0,36.9179,36.9559,36.8705,36.8895,209200.0
2013-12-31 15:50:00,38.87,38.91,38.85,38.85,196200.0,36.8895,36.9274,36.8705,36.8705,196200.0
2013-12-31 15:55:00,38.85,38.87,38.59,38.63,610000.0,36.8705,36.8895,36.6237,36.6617,610000.0
2014-01-02 09:30:00,38.41,38.45,38.02,38.02,759600.0,36.4529,36.4909,36.0828,36.0828,759600.0
2014-01-02 09:35:00,38.02,38.03,37.53,37.57,808200.0,36.0828,36.0923,35.6177,35.6557,808200.0
2014-01-02 09:40:00,37.57,37.71,37.44,37.69,530800.0,35.6557,35.7886,35.5323,35.7696,530800.0
2014-01-02 09:45:00,37.68,37.79,37.56,37.7,394400.0,35.7601,35.8645,35.6462,35.7791,394400.0
2014-01-02 09:50:00,37.69,37.72,37.52,37.63,331400.0,35.7696,35.7981,35.6082,35.7126,331400.0
2014-01-02 09:55:00,37.62,37.82,37.58,37.7,268200.0,35.7031,35.893,35.6652,35.7791,268200.0
2014-01-02 10:00:00,37.7,37.79,37.41,37.54,609800.0,35.7791,35.8645,35.5038,35.6272,609800.0
2014-01-02 10:05:00,37.52,37.77,37.49,37.73,561600.0,35.6082,35.8455,35.5798,35.8075,561600.0
2014-01-02 10:10:00,37.76,37.96,37.76,37.89,524400.0,35.836,36.0258,35.836,35.9594,524400.0
2014-01-02 10:15:00,37.91,38.03,37.9,38.0,387000.0,35.9784,36.0923,35.9689,36.0638,387000.0
2014-01-02 10:20:00,38.0,38.05,37.85,37.89,372000.0,36.0638,36.1112,35.9214,35.9594,372000.0
2014-01-02 10:25:00,37.87,37.91,37.79,37.85,135600.0,35.9404,35.9784,35.8645,35.9214,135600.0
2014-01-02 10:30:00,37.84,37.9,37.74,37.81,263200.0,35.9119,35.9689,35.817,35.8835,263200.0
2014-01-02 10:35:00,37.84,37.84,37.73,37.73,321800.0,35.9119,35.9119,35.8075,35.8075,321800.0
2014-01-02 10:40:00,37.74,38.06,37.74,38.02,596000.0,35.817,36.1207,35.817,36.0828,596000.0
2014-01-02 10:45:00,38.0,38.03,37.94,37.95,109600.0,36.0638,36.0923,36.0068,36.0163,109600.0
2014-01-02 10:50:00,37.96,37.96,37.75,37.85,233600.0,36.0258,36.0258,35.8265,35.9214,233600.0
2014-01-02 10:55:00,37.84,37.85,37.79,37.8,77600.0,35.9119,35.9214,35.8645,35.874,77600.0
2014-01-02 11:00:00,37.8,37.81,37.65,37.69,252200.0,35.874,35.8835,35.7316,35.7696,252200.0
2014-01-02 11:05:00,37.68,37.81,37.67,37.72,177200.0,35.7601,35.8835,35.7506,35.7981,177200.0
2014-01-02 11:10:00,37.72,37.76,37.66,37.68,126400.0,35.7981,35.836,35.7411,35.7601,126400.0
2014-01-02 11:15:00,37.67,37.77,37.63,37.73,189800.0,35.7506,35.8455,35.7126,35.8075,189800.0
2014-01-02 11:20:00,37.73,37.8,37.54,37.57,328000.0,35.8075,35.874,35.6272,35.6557,328000.0
2014-01-02 11:25:00,37.57,37.65,37.51,37.56,295400.0,35.6557,35.7316,35.5988,35.6462,295400.0
2014-01-02 11:30:00,37.56,37.57,37.42,37.42,325000.0,35.6462,35.6557,35.5133,35.5133,325000.0
2014-01-02 11:35:00,37.42,37.51,37.42,37.44,313600.0,35.5133,35.5988,35.5133,35.5323,313600.0
2014-01-02 11:40:00,37.44,37.45,37.33,37.43,276800.0,35.5323,35.5418,35.4279,35.5228,276800.0
2014-01-02 11:45:00,37.43,37.43,37.21,37.21,432200.0,35.5228,35.5228,35.314,35.314,432200.0
2014-01-02 11:50:00,37.21,37.21,37.01,37.12,541000.0,35.314,35.314,35.1242,35.2286,541000.0
2014-01-02 11:55:00,37.12,37.15,36.98,37.02,471200.0,35.2286,35.2571,35.0958,35.1337,471200.0
2014-01-02 12:00:00,37.02,37.15,37.0,37.13,372800.0,35.1337,35.2571,35.1147,35.2381,372800.0
2014-01-02 12:05:00,37.12,37.23,37.09,37.22,223800.0,35.2286,35.333,35.2002,35.3235,223800.0
2014-01-02 12:10:00,37.23,37.27,37.17,37.19,154600.0,35.333,35.371,35.2761,35.2951,154600.0
2014-01-02 12:15:00,37.19,37.23,37.12,37.22,160800.0,35.2951,35.333,35.2286,35.3235,160800.0
2014-01-02 12:20:00,37.22,37.27,37.21,37.25,130600.0,35.3235,35.371,35.314,35.352,130600.0
2014-01-02 12:25:00,37.22,37.23,37.07,37.13,117200.0,35.3235,35.333,35.1812,35.2381,117200.0
2014-01-02 12:30:00,37.13,37.16,37.01,37.12,150400.0,35.2381,35.2666,35.1242,35.2286,150400.0
2014-01-02 12:35:00,37.12,37.22,37.1,37.2,90400.0,35.2286,35.3235,35.2096,35.3045,90400.0
2014-01-02 12:40:00,37.19,37.2,37.03,37.06,108600.0,35.2951,35.3045,35.1432,35.1717,108600.0
2014-01-02 12:45:00,37.05,37.17,37.01,37.15,104800.0,35.1622,35.2761,35.1242,35.2571,104800.0
2014-01-02 12:50:00,37.15,37.24,37.14,37.23,191600.0,35.2571,35.3425,35.2476,35.333,191600.0
2014-01-02 12:55:00,37.22,37.23,37.07,37.1,204400.0,35.3235,35.333,35.1812,35.2096,204400.0
2014-01-02 13:00:00,37.1,37.22,37.1,37.16,64400.0,35.2096,35.3235,35.2096,35.2666,64400.0
2014-01-02 13:05:00,37.16,37.2,37.13,37.17,21600.0,35.2666,35.3045,35.2381,35.2761,21600.0
2014-01-02 13:10:00,37.16,37.16,37.1,37.13,30600.0,35.2666,35.2666,35.2096,35.2381,30600.0
2014-01-02 13:15:00,37.11,37.12,37.06,37.1,66400.0,35.2191,35.2286,35.1717,35.2096,66400.0
2014-01-02 13:20:00,37.1,37.16,37.05,37.06,76600.0,35.2096,35.2666,35.1622,35.1717,76600.0
2014-01-02 13:25:00,37.06,37.09,37.0,37.04,126200.0,35.1717,35.2002,35.1147,35.1527,126200.0
2014-01-02 13:30:00,37.04,37.09,36.96,37.05,179800.0,35.1527,35.2002,35.0768,35.1622,179800.0
2014-01-02 13:35:00,37.05,37.13,37.0,37.04,65800.0,35.1622,35.2381,35.1147,35.1527,65800.0
2014-01-02 13:40:00,37.05,37.09,37.03,37.08,56600.0,35.1622,35.2002,35.1432,35.1907,56600.0
2014-01-02 13:45:00,37.07,37.23,37.02,37.16,151600.0,35.1812,35.333,35.1337,35.2666,151600.0
2014-01-02 13:50:00,37.16,37.22,37.1,37.13,92800.0,35.2666,35.3235,35.2096,35.2381,92800.0
2014-01-02 13:55:00,37.14,37.23,37.12,37.22,61200.0,35.2476,35.333,35.2286,35.3235,61200.0
2014-01-02 14:00:00,37.22,37.32,37.22,37.27,349400.0,35.3235,35.4184,35.3235,35.371,349400.0
2014-01-02 14:05:00,37.26,37.35,37.26,37.33,133800.0,35.3615,35.4469,35.3615,35.4279,133800.0
2014-01-02 14:10:00,37.31,37.42,37.27,37.29,218400.0,35.4089,35.5133,35.371,35.39,218400.0
2014-01-02 14:15:00,37.29,37.31,37.02,37.06,325400.0,35.39,35.4089,35.1337,35.1717,325400.0
2014-01-02 14:20:00,37.06,37.21,36.96,37.1,494000.0,35.1717,35.314,35.0768,35.2096,494000.0
2014-01-02 14:25:00,37.09,37.15,37.04,37.1,101600.0,35.2002,35.2571,35.1527,35.2096,101600.0
2014-01-02 14:30:00,37.1,37.2,37.1,37.18,59600.0,35.2096,35.3045,35.2096,35.2856,59600.0
2014-01-02 14:35:00,37.18,37.24,37.16,37.17,153200.0,35.2856,35.3425,35.2666,35.2761,153200.0
2014-01-02 14:40:00,37.18,37.3,37.17,37.24,91000.0,35.2856,35.3995,35.2761,35.3425,91000.0
2014-01-02 14:45:00,37.24,37.32,37.2,37.27,98000.0,35.3425,35.4184,35.3045,35.371,98000.0
2014-01-02 14:50:00,37.27,37.34,37.24,37.27,69000.0,35.371,35.4374,35.3425,35.371,69000.0
2014-01-02 14:55:00,37.27,37.3,37.2,37.23,44400.0,35.371,35.3995,35.3045,35.333,44400.0
2014-01-02 15:00:00,37.23,37.33,37.22,37.3,79200.0,35.333,35.4279,35.3235,35.3995,79200.0
2014-01-02 15:05:00,37.31,37.35,37.27,37.32,115800.0,35.4089,35.4469,35.371,35.4184,115800.0
2014-01-02 15:10:00,37.35,37.44,37.35,37.4,157000.0,35.4469,35.5323,35.4469,35.4944,157000.0
2014-01-02 15:15:00,37.41,37.52,37.39,37.49,212000.0,35.5038,35.6082,35.4849,35.5798,212000.0
2014-01-02 15:20:00,37.51,37.52,37.43,37.44,102000.0,35.5988,35.6082,35.5228,35.5323,102000.0
2014-01-02 15:25:00,37.44,37.47,37.35,37.37,103800.0,35.5323,35.5608,35.4469,35.4659,103800.0
2014-01-02 15:30:00,37.37,37.4,37.26,37.34,141600.0,35.4659,35.4944,35.3615,35.4374,141600.0
2014-01-02 15:35:00,37.36,37.42,37.26,37.3,111800.0,35.4564,35.5133,35.3615,35.3995,111800.0
2014-01-02 15:40:00,37.3,37.34,37.27,37.29,77600.0,35.3995,35.4374,35.371,35.39,77600.0
2014-01-02 15:45:00,37.3,37.46,37.29,37.38,225000.0,35.3995,35.5513,35.39,35.4754,225000.0
2014-01-02 15:50:00,37.38,37.43,37.32,37.4,183600.0,35.4754,35.5228,35.4184,35.4944,183600.0
2014-01-02 15:55:00,37.41,37.52,37.4,37.41,345800.0,35.5038,35.6082,35.4944,35.5038,345800.0
2014-01-03 09:30:00,37.81,37.87,37.65,37.75,410400.0,35.8835,35.9404,35.7316,35.8265,410400.0
2014-01-03 09:35:00,37.76,37.98,37.76,37.92,430800.0,35.836,36.0448,35.836,35.9879,430800.0
2014-01-03 09:40:00,37.92,37.94,37.79,37.8,277400.0,35.9879,36.0068,35.8645,35.874,277400.0
2014-01-03 09:45:00,37.82,37.94,37.76,37.91,240400.0,35.893,36.0068,35.836,35.9784,240400.0
2014-01-03 09:50:00,37.92,37.96,37.84,37.88,165400.0,35.9879,36.0258,35.9119,35.9499,165400.0
2014-01-03 09:55:00,37.88,37.98,37.88,37.94,235600.0,35.9499,36.0448,35.9499,36.0068,235600.0
2014-01-03 10:00:00,37.95,38.02,37.92,37.96,410600.0,36.0163,36.0828,35.9879,36.0258,410600.0
2014-01-03 10:05:00,37.96,37.99,37.83,37.85,182000.0,36.0258,36.0543,35.9024,35.9214,182000.0
2014-01-03 10:10:00,37.83,37.96,37.83,37.94,174200.0,35.9024,36.0258,35.9024,36.0068,174200.0
2014-01-03 10:15:00,37.95,37.97,37.77,37.77,243200.0,36.0163,36.0353,35.8455,35.8455,243200.0
2014-01-03 10:20:00,37.77,37.82,37.76,37.79,125800.0,35.8455,35.893,35.836,35.8645,125800.0
2014-01-03 10:25:00,37.78,37.81,37.77,37.8,109600.0,35.855,35.8835,35.8455,35.874,109600.0
2014-01-03 10:30:00,37.79,37.87,37.75,37.86,225800.0,35.8645,35.9404,35.8265,35.9309,225800.0
2014-01-03 10:35:00,37.88,37.89,37.79,37.81,144800.0,35.9499,35.9594,35.8645,35.8835,144800.0
2014-01-03 10:40:00,37.81,37.88,37.8,37.84,132200.0,35.8835,35.9499,35.874,35.9119,132200.0
2014-01-03 10:45:00,37.85,37.86,37.78,37.81,205800.0,35.9214,35.9309,35.855,35.8835,205800.0
2014-01-03 10:50:00,37.81,37.92,37.79,37.87,139200.0,35.8835,35.9879,35.8645,35.9404,139200.0
2014-01-03 10:55:00,37.87,37.97,37.84,37.96,186000.0,35.9404,36.0353,35.9119,36.0258,186000.0
2014-01-03 11:00:00,37.97,38.03,37.94,37.96,183000.0,36.0353,36.0923,36.0068,36.0258,183000.0
2014-01-03 11:05:00,37.95,38.02,37.93,38.02,152600.0,36.0163,36.0828,35.9974,36.0828,152600.0
2014-01-03 11:10:00,38.02,38.02,37.88,37.91,109200.0,36.0828,36.0828,35.9499,35.9784,109200.0
2014-01-03 11:15:00,37.91,37.92,37.72,37.74,215000.0,35.9784,35.9879,35.7981,35.817,215000.0
2014-01-03 11:20:00,37.75,37.84,37.72,37.79,84200.0,35.8265,35.9119,35.7981,35.8645,84200.0
2014-01-03 11:25:00,37.79,37.81,37.66,37.69,174400.0,35.8645,35.8835,35.7411,35.7696,174400.0
2014-01-03 11:30:00,37.68,37.75,37.68,37.7,91400.0,35.7601,35.8265,35.7601,35.7791,91400.0
2014-01-03 11:35:00,37.7,37.74,37.68,37.74,75000.0,35.7791,35.817,35.7601,35.817,75000.0
2014-01-03 11:40:00,37.72,37.72,37.68,37.68,69600.0,35.7981,35.7981,35.7601,35.7601,69600.0
2014-01-03 11:45:00,37.68,37.68,37.51,37.53,277200.0,35.7601,35.7601,35.5988,35.6177,277200.0
2014-01-03 11:50:00,37.54,37.58,37.49,37.51,190600.0,35.6272,35.6652,35.5798,35.5988,190600.0
2014-01-03 11:55:00,37.5,37.52,37.41,37.47,134000.0,35.5893,35.6082,35.5038,35.5608,134000.0
2014-01-03 12:00:00,37.47,37.5,37.44,37.48,103000.0,35.5608,35.5893,35.5323,35.5703,103000.0
2014-01-03 12:05:00,37.48,37.56,37.45,37.54,147400.0,35.5703,35.6462,35.5418,35.6272,147400.0
2014-01-03 12:10:00,37.54,37.66,37.54,37.65,162200.0,35.6272,35.7411,35.6272,35.7316,162200.0
2014-01-03 12:15:00,37.66,37.69,37.62,37.63,130600.0,35.7411,35.7696,35.7031,35.7126,130600.0
2014-01-03 12:20:00,37.65,37.71,37.65,37.68,69000.0,35.7316,35.7886,35.7316,35.7601,69000.0
2014-01-03 12:25:00,37.7,37.76,37.7,37.74,147600.0,35.7791,35.836,35.7791,35.817,147600.0
2014-01-03 12:30:00,37.76,37.79,37.72,37.73,98200.0,35.836,35.8645,35.7981,35.8075,98200.0
2014-01-03 12:35:00,37.74,37.76,37.72,37.73,49600.0,35.817,35.836,35.7981,35.8075,49600.0
2014-01-03 12:40:00,37.73,37.79,37.73,37.76,62200.0,35.8075,35.8645,35.8075,35.836,62200.0
2014-01-03 12:45:00,37.77,37.79,37.76,37.79,41800.0,35.8455,35.8645,35.836,35.8645,41800.0
2014-01-03 12:50:00,37.78,37.8,37.78,37.79,36800.0,35.855,35.874,35.855,35.8645,36800.0
2014-01-03 12:55:00,37.79,37.8,37.7,37.7,126200.0,35.8645,35.874,35.7791,35.7791,126200.0
2014-01-03 13:00:00,37.71,37.74,37.71,37.72,26800.0,35.7886,35.817,35.7886,35.7981,26800.0
2014-01-03 13:05:00,37.71,37.76,37.7,37.75,34000.0,35.7886,35.836,35.7791,35.8265,34000.0
2014-01-03 13:10:00,37.76,37.76,37.72,37.73,21200.0,35.836,35.836,35.7981,35.8075,21200.0
2014-01-03 13:15:00,37.72,37.74,37.69,37.74,49200.0,35.7981,35.817,35.7696,35.817,49200.0
2014-01-03 13:20:00,37.74,37.76,37.72,37.74,34200.0,35.817,35.836,35.7981,35.817,34200.0
2014-01-03 13:25:00,37.75,37.8,37.74,37.77,85200.0,35.8265,35.874,35.817,35.8455,85200.0
2014-01-03 13:30:00,37.76,37.76,37.66,37.68,80600.0,35.836,35.836,35.7411,35.7601,80600.0
2014-01-03 13:35:00,37.68,37.72,37.67,37.72,26200.0,35.7601,35.7981,35.7506,35.7981,26200.0
2014-01-03 13:40:00,37.71,37.71,37.62,37.69,130600.0,35.7886,35.7886,35.7031,35.7696,130600.0
2014-01-03 13:45:00,37.69,37.69,37.65,37.68,66200.0,35.7696,35.7696,35.7316,35.7601,66200.0
2014-01-03 13:50:00,37.68,37.73,37.66,37.73,75000.0,35.7601,35.8075,35.7411,35.8075,75000.0
2014-01-03 13:55:00,37.73,37.77,37.72,37.72,79000.0,35.8075,35.8455,35.7981,35.7981,79000.0
2014-01-03 14:00:00,37.74,37.79,37.73,37.77,86200.0,35.817,35.8645,35.8075,35.8455,86200.0
2014-01-03 14:05:00,37.77,37.79,37.7,37.71,71600.0,35.8455,35.8645,35.7791,35.7886,71600.0
2014-01-03 14:10:00,37.71,37.77,37.67,37.74,102600.0,35.7886,35.8455,35.7506,35.817,102600.0
2014-01-03 14:15:00,37.76,37.77,37.72,37.74,50400.0,35.836,35.8455,35.7981,35.817,50400.0
2014-01-03 14:20:00,37.74,37.78,37.72,37.76,58600.0,35.817,35.855,35.7981,35.836,58600.0
2014-01-03 14:25:00,37.77,37.77,37.71,37.73,57000.0,35.8455,35.8455,35.7886,35.8075,57000.0
2014-01-03 14:30:00,37.74,37.8,37.71,37.71,74200.0,35.817,35.874,35.7886,35.7886,74200.0
2014-01-03 14:35:00,37.71,37.77,37.7,37.76,37000.0,35.7886,35.8455,35.7791,35.836,37000.0
2014-01-03 14:40:00,37.76,37.76,37.71,37.74,98800.0,35.836,35.836,35.7886,35.817,98800.0
2014-01-03 14:45:00,37.73,37.9,37.73,37.9,291600.0,35.8075,35.9689,35.8075,35.9689,291600.0
2014-01-03 14:50:00,37.9,38.0,37.88,37.98,257800.0,35.9689,36.0638,35.9499,36.0448,257800.0
2014-01-03 14:55:00,37.97,38.0,37.95,37.97,216600.0,36.0353,36.0638,36.0163,36.0353,216600.0
2014-01-03 15:00:00,37.97,37.98,37.91,37.95,126800.0,36.0353,36.0448,35.9784,36.0163,126800.0
2014-01-03 15:05:00,37.95,38.0,37.94,37.99,138200.0,36.0163,36.0638,36.0068,36.0543,138200.0
2014-01-03 15:10:00,37.99,38.14,37.99,38.1,326400.0,36.0543,36.1967,36.0543,36.1587,326400.0
2014-01-03 15:15:00,38.1,38.1,38.04,38.06,67800.0,36.1587,36.1587,36.1017,36.1207,67800.0
2014-01-03 15:20:00,38.05,38.12,38.05,38.08,113800.0,36.1112,36.1777,36.1112,36.1397,113800.0
2014-01-03 15:25:00,38.08,38.13,38.04,38.12,93000.0,36.1397,36.1872,36.1017,36.1777,93000.0
2014-01-03 15:30:00,38.13,38.17,38.1,38.15,225400.0,36.1872,36.2251,36.1587,36.2061,225400.0
2014-01-03 15:35:00,38.13,38.15,38.04,38.05,135000.0,36.1872,36.2061,36.1017,36.1112,135000.0
2014-01-03 15:40:00,38.05,38.05,37.96,38.02,235200.0,36.1112,36.1112,36.0258,36.0828,235200.0
2014-01-03 15:45:00,38.02,38.09,37.99,38.07,202200.0,36.0828,36.1492,36.0543,36.1302,202200.0
2014-01-03 15:50:00,38.07,38.07,37.92,37.94,312800.0,36.1302,36.1302,35.9879,36.0068,312800.0
2014-01-03 15:55:00,37.93,37.99,37.82,37.97,354000.0,35.9974,36.0543,35.893,36.0353,354000.0
2014-01-06 09:30:00,38.49,38.55,38.21,38.22,342400.0,36.5288,36.5858,36.2631,36.2726,342400.0
2014-01-06 09:35:00,38.2,38.25,37.99,38.05,303200.0,36.2536,36.301,36.0543,36.1112,303200.0
2014-01-06 09:40:00,38.06,38.06,37.58,37.69,897600.0,36.1207,36.1207,35.6652,35.7696,897600.0
2014-01-06 09:45:00,37.69,37.74,37.52,37.73,500800.0,35.7696,35.817,35.6082,35.8075,500800.0
2014-01-06 09:50:00,37.71,37.82,37.55,37.82,356400.0,35.7886,35.893,35.6367,35.893,356400.0
2014-01-06 09:55:00,37.81,37.88,37.71,37.8,194400.0,35.8835,35.9499,35.7886,35.874,194400.0
2014-01-06 10:00:00,37.79,37.8,37.55,37.7,326600.0,35.8645,35.874,35.6367,35.7791,326600.0
2014-01-06 10:05:00,37.71,37.8,37.63,37.69,257800.0,35.7886,35.874,35.7126,35.7696,257800.0
2014-01-06 10:10:00,37.7,37.87,37.66,37.81,272200.0,35.7791,35.9404,35.7411,35.8835,272200.0
2014-01-06 10:15:00,37.81,38.02,37.73,38.0,397400.0,35.8835,36.0828,35.8075,36.0638,397400.0
2014-01-06 10:20:00,38.01,38.08,37.96,37.99,284800.0,36.0733,36.1397,36.0258,36.0543,284800.0
2014-01-06 10:25:00,37.99,38.01,37.87,37.95,142600.0,36.0543,36.0733,35.9404,36.0163,142600.0
2014-01-06 10:30:00,37.97,37.99,37.88,37.93,166400.0,36.0353,36.0543,35.9499,35.9974,166400.0
2014-01-06 10:35:00,37.94,38.02,37.84,37.84,162800.0,36.0068,36.0828,35.9119,35.9119,162800.0
2014-01-06 10:40:00,37.83,37.89,37.77,37.77,187000.0,35.9024,35.9594,35.8455,35.8455,187000.0
2014-01-06 10:45:00,37.77,37.79,37.68,37.68,180200.0,35.8455,35.8645,35.7601,35.7601,180200.0
2014-01-06 10:50:00,37.68,37.79,37.64,37.74,294800.0,35.7601,35.8645,35.7221,35.817,294800.0
2014-01-06 10:55:00,37.74,37.74,37.38,37.46,670400.0,35.817,35.817,35.4754,35.5513,670400.0
2014-01-06 11:00:00,37.45,37.56,37.43,37.51,257200.0,35.5418,35.6462,35.5228,35.5988,257200.0
2014-01-06 11:05:00,37.52,37.52,37.38,37.44,203200.0,35.6082,35.6082,35.4754,35.5323,203200.0
2014-01-06 11:10:00,37.44,37.45,37.32,37.37,256400.0,35.5323,35.5418,35.4184,35.4659,256400.0
2014-01-06 11:15:00,37.36,37.4,37.17,37.29,375200.0,35.4564,35.4944,35.2761,35.39,375200.0
2014-01-06 11:20:00,37.27,37.38,37.23,37.3,154800.0,35.371,35.4754,35.333,35.3995,154800.0
2014-01-06 11:25:00,37.3,37.34,37.15,37.3,259200.0,35.3995,35.4374,35.2571,35.3995,259200.0
2014-01-06 11:30:00,37.32,37.37,37.27,37.33,135400.0,35.4184,35.4659,35.371,35.4279,135400.0
2014-01-06 11:35:00,37.33,37.35,37.22,37.33,127200.0,35.4279,35.4469,35.3235,35.4279,127200.0
2014-01-06 11:40:00,37.34,37.38,37.29,37.32,99600.0,35.4374,35.4754,35.39,35.4184,99600.0
2014-01-06 11:45:00,37.3,37.33,37.26,37.28,98000.0,35.3995,35.4279,35.3615,35.3805,98000.0
2014-01-06 11:50:00,37.27,37.41,37.27,37.37,99400.0,35.371,35.5038,35.371,35.4659,99400.0
2014-01-06 11:55:00,37.36,37.43,37.33,37.39,93400.0,35.4564,35.5228,35.4279,35.4849,93400.0
2014-01-06 12:00:00,37.39,37.43,37.29,37.35,91200.0,35.4849,35.5228,35.39,35.4469,91200.0
2014-01-06 12:05:00,37.38,37.45,37.34,37.34,96000.0,35.4754,35.5418,35.4374,35.4374,96000.0
2014-01-06 12:10:00,37.35,37.4,37.3,37.36,70800.0,35.4469,35.4944,35.3995,35.4564,70800.0
2014-01-06 12:15:00,37.35,37.36,37.32,37.35,29000.0,35.4469,35.4564,35.4184,35.4469,29000.0
2014-01-06 12:20:00,37.35,37.44,37.34,37.37,56600.0,35.4469,35.5323,35.4374,35.4659,56600.0
2014-01-06 12:25:00,37.38,37.41,37.27,37.27,51000.0,35.4754,35.5038,35.371,35.371,51000.0
2014-01-06 12:30:00,37.26,37.27,37.14,37.24,193800.0,35.3615,35.371,35.2476,35.3425,193800.0
2014-01-06 12:35:00,37.22,37.25,37.16,37.2,344200.0,35.3235,35.352,35.2666,35.3045,344200.0
2014-01-06 12:40:00,37.18,37.24,37.16,37.23,72200.0,35.2856,35.3425,35.2666,35.333,72200.0
2014-01-06 12:45:00,37.24,37.26,37.21,37.25,71400.0,35.3425,35.3615,35.314,35.352,71400.0
2014-01-06 12:50:00,37.24,37.37,37.24,37.36,85400.0,35.3425,35.4659,35.3425,35.4564,85400.0
2014-01-06 12:55:00,37.35,37.4,37.31,37.32,64800.0,35.4469,35.4944,35.4089,35.4184,64800.0
2014-01-06 13:00:00,37.34,37.38,37.14,37.19,277600.0,35.4374,35.4754,35.2476,35.2951,277600.0
2014-01-06 13:05:00,37.18,37.23,37.11,37.15,183600.0,35.2856,35.333,35.2191,35.2571,183600.0
2014-01-06 13:10:00,37.13,37.17,37.06,37.17,99400.0,35.2381,35.2761,35.1717,35.2761,99400.0
2014-01-06 13:15:00,37.17,37.27,37.15,37.24,101000.0,35.2761,35.371,35.2571,35.3425,101000.0
2014-01-06 13:20:00,37.26,37.27,37.21,37.24,52000.0,35.3615,35.371,35.314,35.3425,52000.0
2014-01-06 13:25:00,37.24,37.24,37.19,37.22,62600.0,35.3425,35.3425,35.2951,35.3235,62600.0
2014-01-06 13:30:00,37.22,37.23,37.1,37.1,69800.0,35.3235,35.333,35.2096,35.2096,69800.0
2014-01-06 13:35:00,37.1,37.2,37.1,37.19,82800.0,35.2096,35.3045,35.2096,35.2951,82800.0
2014-01-06 13:40:00,37.2,37.24,37.16,37.16,86800.0,35.3045,35.3425,35.2666,35.2666,86800.0
2014-01-06 13:45:00,37.17,37.21,37.13,37.16,36600.0,35.2761,35.314,35.2381,35.2666,36600.0
2014-01-06 13:50:00,37.2,37.42,37.2,37.38,246000.0,35.3045,35.5133,35.3045,35.4754,246000.0
2014-01-06 13:55:00,37.39,37.45,37.35,37.37,153800.0,35.4849,35.5418,35.4469,35.4659,153800.0
2014-01-06 14:00:00,37.38,37.44,37.35,37.38,106200.0,35.4754,35.5323,35.4469,35.4754,106200.0
2014-01-06 14:05:00,37.4,37.4,37.27,37.31,71800.0,35.4944,35.4944,35.371,35.4089,71800.0
2014-01-06 14:10:00,37.31,37.44,37.27,37.36,130200.0,35.4089,35.5323,35.371,35.4564,130200.0
2014-01-06 14:15:00,37.37,37.38,37.22,37.24,108000.0,35.4659,35.4754,35.3235,35.3425,108000.0
2014-01-06 14:20:00,37.23,37.33,37.22,37.32,85200.0,35.333,35.4279,35.3235,35.4184,85200.0
2014-01-06 14:25:00,37.3,37.33,37.22,37.28,103000.0,35.3995,35.4279,35.3235,35.3805,103000.0
2014-01-06 14:30:00,37.28,37.31,37.24,37.27,76200.0,35.3805,35.4089,35.3425,35.371,76200.0
2014-01-06 14:35:00,37.27,37.37,37.27,37.34,101600.0,35.371,35.4659,35.371,35.4374,101600.0
2014-01-06 14:40:00,37.33,37.45,37.33,37.4,104000.0,35.4279,35.5418,35.4279,35.4944,104000.0
2014-01-06 14:45:00,37.38,37.44,37.34,37.41,108800.0,35.4754,35.5323,35.4374,35.5038,108800.0
2014-01-06 14:50:00,37.41,37.42,37.35,37.35,45200.0,35.5038,35.5133,35.4469,35.4469,45200.0
2014-01-06 14:55:00,37.37,37.45,37.35,37.37,159400.0,35.4659,35.5418,35.4469,35.4659,159400.0
2014-01-06 15:00:00,37.36,37.36,37.22,37.25,299200.0,35.4564,35.4564,35.3235,35.352,299200.0
2014-01-06 15:05:00,37.26,37.29,37.22,37.27,44400.0,35.3615,35.39,35.3235,35.371,44400.0
2014-01-06 15:10:00,37.27,37.32,37.24,37.3,111600.0,35.371,35.4184,35.3425,35.3995,111600.0
2014-01-06 15:15:00,37.29,37.35,37.27,37.31,125400.0,35.39,35.4469,35.371,35.4089,125400.0
2014-01-06 15:20:00,37.33,37.35,37.25,37.31,50200.0,35.4279,35.4469,35.352,35.4089,50200.0
2014-01-06 15:25:00,37.3,37.33,37.19,37.28,114200.0,35.3995,35.4279,35.2951,35.3805,114200.0
2014-01-06 15:30:00,37.27,37.32,37.12,37.12,134200.0,35.371,35.4184,35.2286,35.2286,134200.0
2014-01-06 15:35:00,37.12,37.17,37.1,37.15,135200.0,35.2286,35.2761,35.2096,35.2571,135200.0
2014-01-06 15:40:00,37.15,37.18,37.09,37.17,171600.0,35.2571,35.2856,35.2002,35.2761,171600.0
2014-01-06 15:45:00,37.17,37.25,37.17,37.19,237200.0,35.2761,35.352,35.2761,35.2951,237200.0
2014-01-06 15:50:00,37.2,37.24,37.14,37.2,266800.0,35.3045,35.3425,35.2476,35.3045,266800.0
2014-01-06 15:55:00,37.2,37.23,37.04,37.06,337600.0,35.3045,35.333,35.1527,35.1717,337600.0
2014-01-07 09:30:00,37.48,37.64,37.41,37.58,426600.0,35.5703,35.7221,35.5038,35.6652,426600.0
2014-01-07 09:35:00,37.6,37.84,37.6,37.82,605200.0,35.6842,35.9119,35.6842,35.893,605200.0
2014-01-07 09:40:00,37.82,37.91,37.77,37.8,486200.0,35.893,35.9784,35.8455,35.874,486200.0
2014-01-07 09:45:00,37.8,37.89,37.78,37.8,345400.0,35.874,35.9594,35.855,35.874,345400.0
2014-01-07 09:50:00,37.82,37.97,37.8,37.93,364400.0,35.893,36.0353,35.874,35.9974,364400.0
2014-01-07 09:55:00,37.93,38.05,37.92,38.02,474000.0,35.9974,36.1112,35.9879,36.0828,474000.0
2014-01-07 10:00:00,38.03,38.16,38.02,38.1,601800.0,36.0923,36.2156,36.0828,36.1587,601800.0
2014-01-07 10:05:00,38.1,38.13,38.04,38.06,262400.0,36.1587,36.1872,36.1017,36.1207,262400.0
2014-01-07 10:10:00,38.07,38.12,38.06,38.08,203200.0,36.1302,36.1777,36.1207,36.1397,203200.0
2014-01-07 10:15:00,38.09,38.12,38.05,38.1,251400.0,36.1492,36.1777,36.1112,36.1587,251400.0
2014-01-07 10:20:00,38.1,38.24,38.09,38.24,440400.0,36.1587,36.2916,36.1492,36.2916,440400.0
2014-01-07 10:25:00,38.24,38.3,38.16,38.19,307200.0,36.2916,36.3485,36.2156,36.2441,307200.0
2014-01-07 10:30:00,38.21,38.35,38.21,38.3,316600.0,36.2631,36.396,36.2631,36.3485,316600.0
2014-01-07 10:35:00,38.29,38.34,38.24,38.3,211000.0,36.339,36.3865,36.2916,36.3485,211000.0
2014-01-07 10:40:00,38.32,38.41,38.32,38.4,263000.0,36.3675,36.4529,36.3675,36.4434,263000.0
2014-01-07 10:45:00,38.4,38.41,38.29,38.31,147800.0,36.4434,36.4529,36.339,36.358,147800.0
2014-01-07 10:50:00,38.31,38.35,38.31,38.35,130600.0,36.358,36.396,36.358,36.396,130600.0
2014-01-07 10:55:00,38.35,38.36,38.29,38.35,106800.0,36.396,36.4054,36.339,36.396,106800.0
2014-01-07 11:00:00,38.36,38.38,38.27,38.29,123800.0,36.4054,36.4244,36.32,36.339,123800.0
2014-01-07 11:05:00,38.29,38.32,38.25,38.29,142200.0,36.339,36.3675,36.301,36.339,142200.0
2014-01-07 11:10:00,38.27,38.33,38.27,38.33,45800.0,36.32,36.377,36.32,36.377,45800.0
2014-01-07 11:15:00,38.33,38.35,38.31,38.33,101000.0,36.377,36.396,36.358,36.377,101000.0
2014-01-07 11:20:00,38.33,38.33,38.26,38.27,52400.0,36.377,36.377,36.3105,36.32,52400.0
2014-01-07 11:25:00,38.27,38.35,38.25,38.25,116600.0,36.32,36.396,36.301,36.301,116600.0
2014-01-07 11:30:00,38.25,38.33,38.22,38.33,86200.0,36.301,36.377,36.2726,36.377,86200.0
2014-01-07 11:35:00,38.33,38.35,38.31,38.33,155400.0,36.377,36.396,36.358,36.377,155400.0
2014-01-07 11:40:00,38.33,38.38,38.32,38.34,286600.0,36.377,36.4244,36.3675,36.3865,286600.0
2014-01-07 11:45:00,38.34,38.35,38.27,38.33,120000.0,36.3865,36.396,36.32,36.377,120000.0
2014-01-07 11:50:00,38.34,38.37,38.29,38.33,121200.0,36.3865,36.4149,36.339,36.377,121200.0
2014-01-07 11:55:00,38.35,38.35,38.24,38.29,126400.0,36.396,36.396,36.2916,36.339,126400.0
2014-01-07 12:00:00,38.28,38.28,38.21,38.26,92000.0,36.3295,36.3295,36.2631,36.3105,92000.0
2014-01-07 12:05:00,38.25,38.28,38.18,38.21,80000.0,36.301,36.3295,36.2346,36.2631,80000.0
2014-01-07 12:10:00,38.19,38.22,38.16,38.16,101000.0,36.2441,36.2726,36.2156,36.2156,101000.0
2014-01-07 12:15:00,38.18,38.24,38.17,38.23,65800.0,36.2346,36.2916,36.2251,36.2821,65800.0
2014-01-07 12:20:00,38.24,38.27,38.19,38.2,94200.0,36.2916,36.32,36.2441,36.2536,94200.0
2014-01-07 12:25:00,38.22,38.23,38.19,38.22,36200.0,36.2726,36.2821,36.2441,36.2726,36200.0
2014-01-07 12:30:00,38.22,38.28,38.17,38.18,168400.0,36.2726,36.3295,36.2251,36.2346,168400.0
2014-01-07 12:35:00,38.18,38.2,38.14,38.15,61200.0,36.2346,36.2536,36.1967,36.2061,61200.0
2014-01-07 12:40:00,38.14,38.16,38.08,38.16,105200.0,36.1967,36.2156,36.1397,36.2156,105200.0
2014-01-07 12:45:00,38.15,38.18,38.1,38.17,90200.0,36.2061,36.2346,36.1587,36.2251,90200.0
2014-01-07 12:50:00,38.17,38.2,38.14,38.15,58800.0,36.2251,36.2536,36.1967,36.2061,58800.0
2014-01-07 12:55:00,38.16,38.16,38.12,38.16,83800.0,36.2156,36.2156,36.1777,36.2156,83800.0
2014-01-07 13:00:00,38.16,38.19,38.1,38.11,95200.0,36.2156,36.2441,36.1587,36.1682,95200.0
2014-01-07 13:05:00,38.11,38.17,38.09,38.13,81000.0,36.1682,36.2251,36.1492,36.1872,81000.0
2014-01-07 13:10:00,38.12,38.16,38.09,38.11,120200.0,36.1777,36.2156,36.1492,36.1682,120200.0
2014-01-07 13:15:00,38.11,38.12,38.08,38.1,32600.0,36.1682,36.1777,36.1397,36.1587,32600.0
2014-01-07 13:20:00,38.1,38.13,38.07,38.07,57600.0,36.1587,36.1872,36.1302,36.1302,57600.0
2014-01-07 13:25:00,38.09,38.11,38.08,38.1,12200.0,36.1492,36.1682,36.1397,36.1587,12200.0
2014-01-07 13:30:00,38.1,38.15,38.09,38.13,53200.0,36.1587,36.2061,36.1492,36.1872,53200.0
2014-01-07 13:35:00,38.13,38.16,38.1,38.13,76200.0,36.1872,36.2156,36.1587,36.1872,76200.0
2014-01-07 13:40:00,38.14,38.16,38.13,38.13,57400.0,36.1967,36.2156,36.1872,36.1872,57400.0
2014-01-07 13:45:00,38.13,38.16,38.1,38.1,44800.0,36.1872,36.2156,36.1587,36.1587,44800.0
2014-01-07 13:50:00,38.1,38.1,37.86,37.88,314000.0,36.1587,36.1587,35.9309,35.9499,314000.0
2014-01-07 13:55:00,37.88,37.92,37.82,37.85,125600.0,35.9499,35.9879,35.893,35.9214,125600.0
2014-01-07 14:00:00,37.84,37.85,37.76,37.79,327400.0,35.9119,35.9214,35.836,35.8645,327400.0
2014-01-07 14:05:00,37.79,37.81,37.64,37.72,288000.0,35.8645,35.8835,35.7221,35.7981,288000.0
2014-01-07 14:10:00,37.71,37.76,37.69,37.74,97800.0,35.7886,35.836,35.7696,35.817,97800.0
2014-01-07 14:15:00,37.74,37.75,37.7,37.72,50000.0,35.817,35.8265,35.7791,35.7981,50000.0
2014-01-07 14:20:00,37.72,37.75,37.68,37.71,150600.0,35.7981,35.8265,35.7601,35.7886,150600.0
2014-01-07 14:25:00,37.72,37.84,37.69,37.84,199400.0,35.7981,35.9119,35.7696,35.9119,199400.0
2014-01-07 14:30:00,37.84,37.95,37.84,37.95,150600.0,35.9119,36.0163,35.9119,36.0163,150600.0
2014-01-07 14:35:00,37.94,38.02,37.93,37.99,169200.0,36.0068,36.0828,35.9974,36.0543,169200.0
2014-01-07 14:40:00,37.97,38.06,37.96,38.01,232000.0,36.0353,36.1207,36.0258,36.0733,232000.0
2014-01-07 14:45:00,38.02,38.04,37.98,38.02,55000.0,36.0828,36.1017,36.0448,36.0828,55000.0
2014-01-07 14:50:00,38.01,38.05,37.99,38.04,50800.0,36.0733,36.1112,36.0543,36.1017,50800.0
2014-01-07 14:55:00,38.02,38.07,38.02,38.05,65600.0,36.0828,36.1302,36.0828,36.1112,65600.0
2014-01-07 15:00:00,38.06,38.13,38.06,38.08,192600.0,36.1207,36.1872,36.1207,36.1397,192600.0
2014-01-07 15:05:00,38.09,38.15,38.05,38.12,219600.0,36.1492,36.2061,36.1112,36.1777,219600.0
2014-01-07 15:10:00,38.12,38.18,38.09,38.13,400800.0,36.1777,36.2346,36.1492,36.1872,400800.0
2014-01-07 15:15:00,38.12,38.24,38.11,38.22,211400.0,36.1777,36.2916,36.1682,36.2726,211400.0
2014-01-07 15:20:00,38.22,38.22,38.13,38.17,144400.0,36.2726,36.2726,36.1872,36.2251,144400.0
2014-01-07 15:25:00,38.19,38.2,38.09,38.14,217800.0,36.2441,36.2536,36.1492,36.1967,217800.0
2014-01-07 15:30:00,38.16,38.24,38.12,38.23,306200.0,36.2156,36.2916,36.1777,36.2821,306200.0
2014-01-07 15:35:00,38.24,38.24,38.07,38.12,231000.0,36.2916,36.2916,36.1302,36.1777,231000.0
2014-01-07 15:40:00,38.1,38.22,38.09,38.17,359200.0,36.1587,36.2726,36.1492,36.2251,359200.0
2014-01-07 15:45:00,38.15,38.17,38.1,38.15,186200.0,36.2061,36.2251,36.1587,36.2061,186200.0
2014-01-07 15:50:00,38.15,38.24,38.13,38.13,427200.0,36.2061,36.2916,36.1872,36.1872,427200.0
2014-01-07 15:55:00,38.14,38.16,37.98,37.98,466600.0,36.1967,36.2156,36.0448,36.0448,466600.0
2014-01-08 09:30:00,38.06,38.07,37.76,37.85,224000.0,36.1207,36.1302,35.836,35.9214,224000.0
2014-01-08 09:35:00,37.88,38.06,37.87,38.05,212400.0,35.9499,36.1207,35.9404,36.1112,212400.0
2014-01-08 09:40:00,38.05,38.08,37.96,38.0,171800.0,36.1112,36.1397,36.0258,36.0638,171800.0
2014-01-08 09:45:00,38.01,38.01,37.51,37.58,538600.0,36.0733,36.0733,35.5988,35.6652,538600.0
2014-01-08 09:50:00,37.58,37.58,37.35,37.56,417000.0,35.6652,35.6652,35.4469,35.6462,417000.0
2014-01-08 09:55:00,37.56,37.73,37.5,37.73,459400.0,35.6462,35.8075,35.5893,35.8075,459400.0
2014-01-08 10:00:00,37.7,37.93,37.63,37.9,316800.0,35.7791,35.9974,35.7126,35.9689,316800.0
2014-01-08 10:05:00,37.9,38.0,37.88,37.91,291800.0,35.9689,36.0638,35.9499,35.9784,291800.0
2014-01-08 10:10:00,37.92,37.94,37.79,37.83,182400.0,35.9879,36.0068,35.8645,35.9024,182400.0
2014-01-08 10:15:00,37.83,38.08,37.79,38.07,301400.0,35.9024,36.1397,35.8645,36.1302,301400.0
2014-01-08 10:20:00,38.08,38.23,38.05,38.16,611400.0,36.1397,36.2821,36.1112,36.2156,611400.0
2014-01-08 10:25:00,38.17,38.23,38.08,38.12,259400.0,36.2251,36.2821,36.1397,36.1777,259400.0
2014-01-08 10:30:00,38.12,38.21,38.11,38.21,160800.0,36.1777,36.2631,36.1682,36.2631,160800.0
2014-01-08 10:35:00,38.21,38.35,38.18,38.29,392400.0,36.2631,36.396,36.2346,36.339,392400.0
2014-01-08 10:40:00,38.3,38.32,38.24,38.27,253400.0,36.3485,36.3675,36.2916,36.32,253400.0
2014-01-08 10:45:00,38.29,38.32,38.16,38.21,187600.0,36.339,36.3675,36.2156,36.2631,187600.0
2014-01-08 10:50:00,38.2,38.35,38.16,38.16,265000.0,36.2536,36.396,36.2156,36.2156,265000.0
2014-01-08 10:55:00,38.16,38.19,38.14,38.17,123200.0,36.2156,36.2441,36.1967,36.2251,123200.0
2014-01-08 11:00:00,38.17,38.19,38.12,38.15,122200.0,36.2251,36.2441,36.1777,36.2061,122200.0
2014-01-08 11:05:00,38.15,38.15,37.9,37.98,198600.0,36.2061,36.2061,35.9689,36.0448,198600.0
2014-01-08 11:10:00,37.97,38.04,37.97,37.99,85800.0,36.0353,36.1017,36.0353,36.0543,85800.0
2014-01-08 11:15:00,38.01,38.1,37.95,38.02,131800.0,36.0733,36.1587,36.0163,36.0828,131800.0
2014-01-08 11:20:00,38.01,38.05,37.97,37.99,111200.0,36.0733,36.1112,36.0353,36.0543,111200.0
2014-01-08 11:25:00,37.98,38.02,37.95,37.97,76200.0,36.0448,36.0828,36.0163,36.0353,76200.0
2014-01-08 11:30:00,37.98,38.09,37.98,38.09,149400.0,36.0448,36.1492,36.0448,36.1492,149400.0
2014-01-08 11:35:00,38.1,38.13,37.99,38.05,185000.0,36.1587,36.1872,36.0543,36.1112,185000.0
2014-01-08 11:40:00,38.06,38.2,38.04,38.2,141800.0,36.1207,36.2536,36.1017,36.2536,141800.0
2014-01-08 11:45:00,38.2,38.23,38.1,38.13,144000.0,36.2536,36.2821,36.1587,36.1872,144000.0
2014-01-08 11:50:00,38.15,38.2,38.12,38.19,58600.0,36.2061,36.2536,36.1777,36.2441,58600.0
2014-01-08 11:55:00,38.19,38.24,38.19,38.24,61800.0,36.2441,36.2916,36.2441,36.2916,61800.0
2014-01-08 12:00:00,38.24,38.29,38.2,38.23,143000.0,36.2916,36.339,36.2536,36.2821,143000.0
2014-01-08 12:05:00,38.22,38.24,38.15,38.16,51600.0,36.2726,36.2916,36.2061,36.2156,51600.0
2014-01-08 12:10:00,38.16,38.17,38.08,38.1,71000.0,36.2156,36.2251,36.1397,36.1587,71000.0
2014-01-08 12:15:00,38.1,38.18,38.1,38.18,36000.0,36.1587,36.2346,36.1587,36.2346,36000.0
2014-01-08 12:20:00,38.18,38.18,38.1,38.13,27000.0,36.2346,36.2346,36.1587,36.1872,27000.0
2014-01-08 12:25:00,38.16,38.16,38.1,38.1,33600.0,36.2156,36.2156,36.1587,36.1587,33600.0
2014-01-08 12:30:00,38.12,38.13,37.95,37.95,188200.0,36.1777,36.1872,36.0163,36.0163,188200.0
2014-01-08 12:35:00,37.94,37.99,37.85,37.85,184400.0,36.0068,36.0543,35.9214,35.9214,184400.0
2014-01-08 12:40:00,37.85,37.96,37.85,37.95,177400.0,35.9214,36.0258,35.9214,36.0163,177400.0
2014-01-08 12:45:00,37.95,38.01,37.91,37.95,89400.0,36.0163,36.0733,35.9784,36.0163,89400.0
2014-01-08 12:50:00,37.95,37.97,37.93,37.96,33600.0,36.0163,36.0353,35.9974,36.0258,33600.0
2014-01-08 12:55:00,37.95,37.95,37.8,37.89,131600.0,36.0163,36.0163,35.874,35.9594,131600.0
2014-01-08 13:00:00,37.91,37.97,37.76,37.84,329000.0,35.9784,36.0353,35.836,35.9119,329000.0
2014-01-08 13:05:00,37.84,37.97,37.8,37.96,254000.0,35.9119,36.0353,35.874,36.0258,254000.0
2014-01-08 13:10:00,37.96,38.08,37.96,38.07,198000.0,36.0258,36.1397,36.0258,36.1302,198000.0
2014-01-08 13:15:00,38.04,38.06,37.8,37.87,194000.0,36.1017,36.1207,35.874,35.9404,194000.0
2014-01-08 13:20:00,37.87,37.9,37.8,37.9,103200.0,35.9404,35.9689,35.874,35.9689,103200.0
2014-01-08 13:25:00,37.89,37.96,37.83,37.92,75400.0,35.9594,36.0258,35.9024,35.9879,75400.0
2014-01-08 13:30:00,37.92,37.97,37.91,37.95,65200.0,35.9879,36.0353,35.9784,36.0163,65200.0
2014-01-08 13:35:00,37.95,37.95,37.83,37.92,65800.0,36.0163,36.0163,35.9024,35.9879,65800.0
2014-01-08 13:40:00,37.92,38.08,37.88,37.88,437800.0,35.9879,36.1397,35.9499,35.9499,437800.0
2014-01-08 13:45:00,37.89,37.94,37.84,37.93,114600.0,35.9594,36.0068,35.9119,35.9974,114600.0
2014-01-08 13:50:00,37.92,38.04,37.89,38.02,78400.0,35.9879,36.1017,35.9594,36.0828,78400.0
2014-01-08 13:55:00,38.01,38.02,37.9,37.94,49800.0,36.0733,36.0828,35.9689,36.0068,49800.0
2014-01-08 14:00:00,37.9,38.05,37.71,38.02,522000.0,35.9689,36.1112,35.7886,36.0828,522000.0
2014-01-08 14:05:00,38.02,38.02,37.71,37.71,317200.0,36.0828,36.0828,35.7886,35.7886,317200.0
2014-01-08 14:10:00,37.71,37.85,37.58,37.82,279000.0,35.7886,35.9214,35.6652,35.893,279000.0
2014-01-08 14:15:00,37.81,37.91,37.75,37.83,173000.0,35.8835,35.9784,35.8265,35.9024,173000.0
2014-01-08 14:20:00,37.85,37.97,37.83,37.89,136600.0,35.9214,36.0353,35.9024,35.9594,136600.0
2014-01-08 14:25:00,37.9,37.96,37.82,37.84,51000.0,35.9689,36.0258,35.893,35.9119,51000.0
2014-01-08 14:30:00,37.83,37.93,37.78,37.85,110800.0,35.9024,35.9974,35.855,35.9214,110800.0
2014-01-08 14:35:00,37.89,37.95,37.74,37.75,210800.0,35.9594,36.0163,35.817,35.8265,210800.0
2014-01-08 14:40:00,37.79,37.84,37.77,37.81,29600.0,35.8645,35.9119,35.8455,35.8835,29600.0
2014-01-08 14:45:00,37.81,37.84,37.77,37.77,60400.0,35.8835,35.9119,35.8455,35.8455,60400.0
2014-01-08 14:50:00,37.77,37.91,37.77,37.82,66600.0,35.8455,35.9784,35.8455,35.893,66600.0
2014-01-08 14:55:00,37.82,37.84,37.74,37.81,63200.0,35.893,35.9119,35.817,35.8835,63200.0
2014-01-08 15:00:00,37.81,37.85,37.8,37.85,51000.0,35.8835,35.9214,35.874,35.9214,51000.0
2014-01-08 15:05:00,37.85,37.85,37.74,37.8,79600.0,35.9214,35.9214,35.817,35.874,79600.0
2014-01-08 15:10:00,37.78,37.82,37.76,37.79,32600.0,35.855,35.893,35.836,35.8645,32600.0
2014-01-08 15:15:00,37.77,37.83,37.7,37.73,93600.0,35.8455,35.9024,35.7791,35.8075,93600.0
2014-01-08 15:20:00,37.73,37.73,37.59,37.62,157000.0,35.8075,35.8075,35.6747,35.7031,157000.0
2014-01-08 15:25:00,37.6,37.66,37.54,37.62,124200.0,35.6842,35.7411,35.6272,35.7031,124200.0
2014-01-08 15:30:00,37.6,37.67,37.56,37.66,179200.0,35.6842,35.7506,35.6462,35.7411,179200.0
2014-01-08 15:35:00,37.67,37.75,37.63,37.73,88600.0,35.7506,35.8265,35.7126,35.8075,88600.0
2014-01-08 15:40:00,37.73,37.81,37.67,37.81,123800.0,35.8075,35.8835,35.7506,35.8835,123800.0
2014-01-08 15:45:00,37.81,37.97,37.81,37.95,261000.0,35.8835,36.0353,35.8835,36.0163,261000.0
2014-01-08 15:50:00,37.97,37.99,37.89,37.96,211400.0,36.0353,36.0543,35.9594,36.0258,211400.0
2014-01-08 15:55:00,37.96,38.13,37.96,38.09,492400.0,36.0258,36.1872,36.0258,36.1492,492400.0
2014-01-09 09:30:00,38.52,38.6,38.43,38.55,539200.0,36.5573,36.6332,36.4719,36.5858,539200.0
2014-01-09 09:35:00,38.58,38.66,38.49,38.56,471400.0,36.6142,36.6902,36.5288,36.5953,471400.0
2014-01-09 09:40:00,38.56,38.59,38.3,38.41,355600.0,36.5953,36.6237,36.3485,36.4529,355600.0
2014-01-09 09:45:00,38.42,38.53,38.33,38.48,537200.0,36.4624,36.5668,36.377,36.5193,537200.0
2014-01-09 09:50:00,38.49,38.52,38.37,38.49,240800.0,36.5288,36.5573,36.4149,36.5288,240800.0
2014-01-09 09:55:00,38.49,38.59,38.41,38.55,311800.0,36.5288,36.6237,36.4529,36.5858,311800.0
2014-01-09 10:00:00,38.56,38.6,38.49,38.55,306800.0,36.5953,36.6332,36.5288,36.5858,306800.0
2014-01-09 10:05:00,38.54,38.58,38.16,38.23,444800.0,36.5763,36.6142,36.2156,36.2821,444800.0
2014-01-09 10:10:00,38.22,38.24,38.07,38.24,366000.0,36.2726,36.2916,36.1302,36.2916,366000.0
2014-01-09 10:15:00,38.25,38.25,38.01,38.13,450800.0,36.301,36.301,36.0733,36.1872,450800.0
2014-01-09 10:20:00,38.13,38.13,38.0,38.09,362800.0,36.1872,36.1872,36.0638,36.1492,362800.0
2014-01-09 10:25:00,38.09,38.2,38.01,38.13,455400.0,36.1492,36.2536,36.0733,36.1872,455400.0
2014-01-09 10:30:00,38.13,38.19,38.04,38.11,196600.0,36.1872,36.2441,36.1017,36.1682,196600.0
2014-01-09 10:35:00,38.12,38.19,38.03,38.14,254400.0,36.1777,36.2441,36.0923,36.1967,254400.0
2014-01-09 10:40:00,38.13,38.18,37.8,37.81,512800.0,36.1872,36.2346,35.874,35.8835,512800.0
2014-01-09 10:45:00,37.81,37.88,37.72,37.88,403400.0,35.8835,35.9499,35.7981,35.9499,403400.0
2014-01-09 10:50:00,37.86,37.86,37.67,37.69,343600.0,35.9309,35.9309,35.7506,35.7696,343600.0
2014-01-09 10:55:00,37.68,37.75,37.59,37.73,343200.0,35.7601,35.8265,35.6747,35.8075,343200.0
2014-01-09 11:00:00,37.72,37.73,37.6,37.63,182200.0,35.7981,35.8075,35.6842,35.7126,182200.0
2014-01-09 11:05:00,37.63,37.63,37.45,37.54,482400.0,35.7126,35.7126,35.5418,35.6272,482400.0
2014-01-09 11:10:00,37.54,37.63,37.48,37.61,207200.0,35.6272,35.7126,35.5703,35.6937,207200.0
2014-01-09 11:15:00,37.6,37.72,37.58,37.66,257200.0,35.6842,35.7981,35.6652,35.7411,257200.0
2014-01-09 11:20:00,37.66,37.68,37.54,37.68,241800.0,35.7411,35.7601,35.6272,35.7601,241800.0
2014-01-09 11:25:00,37.68,37.71,37.64,37.69,138600.0,35.7601,35.7886,35.7221,35.7696,138600.0
2014-01-09 11:30:00,37.7,37.7,37.57,37.66,100600.0,35.7791,35.7791,35.6557,35.7411,100600.0
2014-01-09 11:35:00,37.64,37.81,37.62,37.81,248000.0,35.7221,35.8835,35.7031,35.8835,248000.0
2014-01-09 11:40:00,37.81,37.83,37.74,37.77,132800.0,35.8835,35.9024,35.817,35.8455,132800.0
2014-01-09 11:45:00,37.79,37.8,37.7,37.79,159800.0,35.8645,35.874,35.7791,35.8645,159800.0
2014-01-09 11:50:00,37.79,37.83,37.75,37.79,116800.0,35.8645,35.9024,35.8265,35.8645,116800.0
2014-01-09 11:55:00,37.8,37.81,37.73,37.81,100800.0,35.874,35.8835,35.8075,35.8835,100800.0
2014-01-09 12:00:00,37.8,37.81,37.74,37.79,64400.0,35.874,35.8835,35.817,35.8645,64400.0
2014-01-09 12:05:00,37.8,37.88,37.77,37.84,121400.0,35.874,35.9499,35.8455,35.9119,121400.0
2014-01-09 12:10:00,37.84,37.87,37.82,37.85,40200.0,35.9119,35.9404,35.893,35.9214,40200.0
2014-01-09 12:15:00,37.85,37.92,37.83,37.89,84400.0,35.9214,35.9879,35.9024,35.9594,84400.0
2014-01-09 12:20:00,37.88,38.04,37.88,38.02,214800.0,35.9499,36.1017,35.9499,36.0828,214800.0
2014-01-09 12:25:00,38.03,38.05,37.99,38.01,89600.0,36.0923,36.1112,36.0543,36.0733,89600.0
2014-01-09 12:30:00,38.02,38.3,38.02,38.28,567400.0,36.0828,36.3485,36.0828,36.3295,567400.0
2014-01-09 12:35:00,38.28,38.35,38.27,38.29,251000.0,36.3295,36.396,36.32,36.339,251000.0
2014-01-09 12:40:00,38.3,38.33,38.27,38.3,124800.0,36.3485,36.377,36.32,36.3485,124800.0
2014-01-09 12:45:00,38.29,38.29,38.2,38.2,250600.0,36.339,36.339,36.2536,36.2536,250600.0
2014-01-09 12:50:00,38.21,38.23,38.19,38.22,158400.0,36.2631,36.2821,36.2441,36.2726,158400.0
2014-01-09 12:55:00,38.21,38.25,38.2,38.24,101800.0,36.2631,36.301,36.2536,36.2916,101800.0
2014-01-09 13:00:00,38.25,38.27,38.2,38.2,93400.0,36.301,36.32,36.2536,36.2536,93400.0
2014-01-09 13:05:00,38.2,38.23,38.14,38.15,105400.0,36.2536,36.2821,36.1967,36.2061,105400.0
2014-01-09 13:10:00,38.16,38.16,38.1,38.15,54800.0,36.2156,36.2156,36.1587,36.2061,54800.0
2014-01-09 13:15:00,38.15,38.17,38.1,38.13,80200.0,36.2061,36.2251,36.1587,36.1872,80200.0
2014-01-09 13:20:00,38.13,38.17,38.09,38.13,96600.0,36.1872,36.2251,36.1492,36.1872,96600.0
2014-01-09 13:25:00,38.13,38.27,38.11,38.21,145000.0,36.1872,36.32,36.1682,36.2631,145000.0
2014-01-09 13:30:00,38.2,38.26,38.18,38.22,93600.0,36.2536,36.3105,36.2346,36.2726,93600.0
2014-01-09 13:35:00,38.23,38.23,38.06,38.12,141000.0,36.2821,36.2821,36.1207,36.1777,141000.0
2014-01-09 13:40:00,38.13,38.18,38.08,38.09,107600.0,36.1872,36.2346,36.1397,36.1492,107600.0
2014-01-09 13:45:00,38.08,38.1,38.02,38.02,59400.0,36.1397,36.1587,36.0828,36.0828,59400.0
2014-01-09 13:50:00,38.03,38.07,37.99,38.0,85400.0,36.0923,36.1302,36.0543,36.0638,85400.0
2014-01-09 13:55:00,37.99,38.04,37.95,37.97,96800.0,36.0543,36.1017,36.0163,36.0353,96800.0
2014-01-09 14:00:00,37.96,37.96,37.66,37.66,473600.0,36.0258,36.0258,35.7411,35.7411,473600.0
2014-01-09 14:05:00,37.66,37.74,37.61,37.72,253600.0,35.7411,35.817,35.6937,35.7981,253600.0
2014-01-09 14:10:00,37.72,37.81,37.7,37.8,91200.0,35.7981,35.8835,35.7791,35.874,91200.0
2014-01-09 14:15:00,37.78,37.79,37.65,37.68,162800.0,35.855,35.8645,35.7316,35.7601,162800.0
2014-01-09 14:20:00,37.68,37.76,37.6,37.72,198400.0,35.7601,35.836,35.6842,35.7981,198400.0
2014-01-09 14:25:00,37.71,37.73,37.62,37.71,144000.0,35.7886,35.8075,35.7031,35.7886,144000.0
2014-01-09 14:30:00,37.71,37.71,37.6,37.66,90200.0,35.7886,35.7886,35.6842,35.7411,90200.0
2014-01-09 14:35:00,37.63,37.65,37.56,37.6,144400.0,35.7126,35.7316,35.6462,35.6842,144400.0
2014-01-09 14:40:00,37.6,37.86,37.6,37.86,197800.0,35.6842,35.9309,35.6842,35.9309,197800.0
2014-01-09 14:45:00,37.85,37.98,37.85,37.96,223600.0,35.9214,36.0448,35.9214,36.0258,223600.0
2014-01-09 14:50:00,37.96,38.05,37.91,37.97,266600.0,36.0258,36.1112,35.9784,36.0353,266600.0
2014-01-09 14:55:00,37.98,38.01,37.87,37.91,171800.0,36.0448,36.0733,35.9404,35.9784,171800.0
2014-01-09 15:00:00,37.93,37.99,37.81,37.85,199600.0,35.9974,36.0543,35.8835,35.9214,199600.0
2014-01-09 15:05:00,37.83,37.95,37.83,37.85,123800.0,35.9024,36.0163,35.9024,35.9214,123800.0
2014-01-09 15:10:00,37.88,37.96,37.85,37.93,141600.0,35.9499,36.0258,35.9214,35.9974,141600.0
2014-01-09 15:15:00,37.93,38.01,37.9,37.96,268400.0,35.9974,36.0733,35.9689,36.0258,268400.0
2014-01-09 15:20:00,37.95,38.05,37.94,37.98,138800.0,36.0163,36.1112,36.0068,36.0448,138800.0
2014-01-09 15:25:00,37.97,38.09,37.92,38.05,259400.0,36.0353,36.1492,35.9879,36.1112,259400.0
2014-01-09 15:30:00,38.05,38.08,37.95,37.99,126800.0,36.1112,36.1397,36.0163,36.0543,126800.0
2014-01-09 15:35:00,37.99,38.01,37.88,37.96,209800.0,36.0543,36.0733,35.9499,36.0258,209800.0
2014-01-09 15:40:00,37.97,38.02,37.94,37.99,99600.0,36.0353,36.0828,36.0068,36.0543,99600.0
2014-01-09 15:45:00,37.99,38.02,37.94,38.01,151200.0,36.0543,36.0828,36.0068,36.0733,151200.0
2014-01-09 15:50:00,38.02,38.16,38.02,38.07,565200.0,36.0828,36.2156,36.0828,36.1302,565200.0
2014-01-09 15:55:00,38.06,38.22,38.06,38.16,432200.0,36.1207,36.2726,36.1207,36.2156,432200.0
2014-01-10 09:30:00,38.18,38.32,38.13,38.13,422600.0,36.2346,36.3675,36.1872,36.1872,422600.0
2014-01-10 09:35:00,38.13,38.41,38.09,38.4,379000.0,36.1872,36.4529,36.1492,36.4434,379000.0
2014-01-10 09:40:00,38.35,38.38,38.12,38.13,335800.0,36.396,36.4244,36.1777,36.1872,335800.0
2014-01-10 09:45:00,38.13,38.19,37.99,38.13,367000.0,36.1872,36.2441,36.0543,36.1872,367000.0
2014-01-10 09:50:00,38.16,38.32,38.13,38.18,428000.0,36.2156,36.3675,36.1872,36.2346,428000.0
2014-01-10 09:55:00,38.2,38.25,38.07,38.09,270200.0,36.2536,36.301,36.1302,36.1492,270200.0
2014-01-10 10:00:00,38.09,38.13,37.84,37.92,335800.0,36.1492,36.1872,35.9119,35.9879,335800.0
2014-01-10 10:05:00,37.94,37.94,37.66,37.85,738600.0,36.0068,36.0068,35.7411,35.9214,738600.0
2014-01-10 10:10:00,37.86,37.92,37.78,37.91,200800.0,35.9309,35.9879,35.855,35.9784,200800.0
2014-01-10 10:15:00,37.9,38.24,37.84,38.23,423400.0,35.9689,36.2916,35.9119,36.2821,423400.0
2014-01-10 10:20:00,38.23,38.31,38.2,38.24,269800.0,36.2821,36.358,36.2536,36.2916,269800.0
2014-01-10 10:25:00,38.26,38.36,38.14,38.29,375000.0,36.3105,36.4054,36.1967,36.339,375000.0
2014-01-10 10:30:00,38.3,38.35,38.12,38.13,281200.0,36.3485,36.396,36.1777,36.1872,281200.0
2014-01-10 10:35:00,38.13,38.17,38.05,38.07,179200.0,36.1872,36.2251,36.1112,36.1302,179200.0
2014-01-10 10:40:00,38.06,38.15,38.0,38.13,154200.0,36.1207,36.2061,36.0638,36.1872,154200.0
2014-01-10 10:45:00,38.14,38.27,38.14,38.22,195800.0,36.1967,36.32,36.1967,36.2726,195800.0
2014-01-10 10:50:00,38.2,38.28,38.2,38.22,122000.0,36.2536,36.3295,36.2536,36.2726,122000.0
2014-01-10 10:55:00,38.23,38.36,38.2,38.34,447200.0,36.2821,36.4054,36.2536,36.3865,447200.0
2014-01-10 11:00:00,38.34,38.38,38.27,38.27,247200.0,36.3865,36.4244,36.32,36.32,247200.0
2014-01-10 11:05:00,38.27,38.27,38.15,38.22,171000.0,36.32,36.32,36.2061,36.2726,171000.0
2014-01-10 11:10:00,38.21,38.23,38.13,38.13,126200.0,36.2631,36.2821,36.1872,36.1872,126200.0
2014-01-10 11:15:00,38.12,38.15,38.06,38.12,158800.0,36.1777,36.2061,36.1207,36.1777,158800.0
2014-01-10 11:20:00,38.12,38.17,38.02,38.1,232800.0,36.1777,36.2251,36.0828,36.1587,232800.0
2014-01-10 11:25:00,38.1,38.15,38.07,38.1,114600.0,36.1587,36.2061,36.1302,36.1587,114600.0
2014-01-10 11:30:00,38.11,38.11,37.85,37.87,438800.0,36.1682,36.1682,35.9214,35.9404,438800.0
2014-01-10 11:35:00,37.86,38.02,37.77,37.97,365800.0,35.9309,36.0828,35.8455,36.0353,365800.0
2014-01-10 11:40:00,37.97,38.02,37.92,37.97,92600.0,36.0353,36.0828,35.9879,36.0353,92600.0
2014-01-10 11:45:00,37.97,38.05,37.94,38.04,99200.0,36.0353,36.1112,36.0068,36.1017,99200.0
2014-01-10 11:50:00,38.02,38.03,37.97,37.99,68400.0,36.0828,36.0923,36.0353,36.0543,68400.0
2014-01-10 11:55:00,37.98,38.02,37.95,37.99,97400.0,36.0448,36.0828,36.0163,36.0543,97400.0
2014-01-10 12:00:00,37.99,37.99,37.92,37.92,151600.0,36.0543,36.0543,35.9879,35.9879,151600.0
2014-01-10 12:05:00,37.92,38.12,37.83,38.08,305200.0,35.9879,36.1777,35.9024,36.1397,305200.0
2014-01-10 12:10:00,38.09,38.15,38.04,38.13,73400.0,36.1492,36.2061,36.1017,36.1872,73400.0
2014-01-10 12:15:00,38.12,38.27,38.11,38.21,181600.0,36.1777,36.32,36.1682,36.2631,181600.0
2014-01-10 12:20:00,38.22,38.24,38.2,38.23,43400.0,36.2726,36.2916,36.2536,36.2821,43400.0
2014-01-10 12:25:00,38.23,38.29,38.22,38.25,132200.0,36.2821,36.339,36.2726,36.301,132200.0
2014-01-10 12:30:00,38.24,38.31,38.24,38.31,137600.0,36.2916,36.358,36.2916,36.358,137600.0
2014-01-10 12:35:00,38.31,38.33,38.27,38.27,72000.0,36.358,36.377,36.32,36.32,72000.0
2014-01-10 12:40:00,38.29,38.45,38.29,38.38,306400.0,36.339,36.4909,36.339,36.4244,306400.0
2014-01-10 12:45:00,38.4,38.44,38.32,38.36,125800.0,36.4434,36.4814,36.3675,36.4054,125800.0
2014-01-10 12:50:00,38.35,38.37,38.19,38.24,137800.0,36.396,36.4149,36.2441,36.2916,137800.0
2014-01-10 12:55:00,38.24,38.25,38.19,38.19,84400.0,36.2916,36.301,36.2441,36.2441,84400.0
2014-01-10 13:00:00,38.21,38.24,38.17,38.23,89000.0,36.2631,36.2916,36.2251,36.2821,89000.0
2014-01-10 13:05:00,38.24,38.33,38.22,38.33,94000.0,36.2916,36.377,36.2726,36.377,94000.0
2014-01-10 13:10:00,38.33,38.37,38.3,38.35,74000.0,36.377,36.4149,36.3485,36.396,74000.0
2014-01-10 13:15:00,38.35,38.37,38.32,38.35,29600.0,36.396,36.4149,36.3675,36.396,29600.0
2014-01-10 13:20:00,38.36,38.36,38.3,38.31,36600.0,36.4054,36.4054,36.3485,36.358,36600.0
2014-01-10 13:25:00,38.33,38.38,38.32,38.34,73200.0,36.377,36.4244,36.3675,36.3865,73200.0
2014-01-10 13:30:00,38.35,38.4,38.33,38.37,40600.0,36.396,36.4434,36.377,36.4149,40600.0
2014-01-10 13:35:00,38.37,38.44,38.35,38.44,37000.0,36.4149,36.4814,36.396,36.4814,37000.0
2014-01-10 13:40:00,38.43,38.46,38.41,38.46,104400.0,36.4719,36.5003,36.4529,36.5003,104400.0
2014-01-10 13:45:00,38.46,38.47,38.4,38.43,80400.0,36.5003,36.5098,36.4434,36.4719,80400.0
2014-01-10 13:50:00,38.42,38.48,38.37,38.37,62000.0,36.4624,36.5193,36.4149,36.4149,62000.0
2014-01-10 13:55:00,38.37,38.38,38.23,38.32,121000.0,36.4149,36.4244,36.2821,36.3675,121000.0
2014-01-10 14:00:00,38.3,38.38,38.3,38.34,56600.0,36.3485,36.4244,36.3485,36.3865,56600.0
2014-01-10 14:05:00,38.34,38.44,38.31,38.44,76800.0,36.3865,36.4814,36.358,36.4814,76800.0
2014-01-10 14:10:00,38.44,38.47,38.35,38.38,83000.0,36.4814,36.5098,36.396,36.4244,83000.0
2014-01-10 14:15:00,38.38,38.41,38.37,38.41,45600.0,36.4244,36.4529,36.4149,36.4529,45600.0
2014-01-10 14:20:00,38.42,38.44,38.36,38.38,61800.0,36.4624,36.4814,36.4054,36.4244,61800.0
2014-01-10 14:25:00,38.38,38.39,38.32,38.33,70200.0,36.4244,36.4339,36.3675,36.377,70200.0
2014-01-10 14:30:00,38.32,38.41,38.32,38.4,41400.0,36.3675,36.4529,36.3675,36.4434,41400.0
2014-01-10 14:35:00,38.4,38.4,38.35,38.37,21200.0,36.4434,36.4434,36.396,36.4149,21200.0
2014-01-10 14:40:00,38.38,38.41,38.32,38.32,56800.0,36.4244,36.4529,36.3675,36.3675,56800.0
2014-01-10 14:45:00,38.32,38.4,38.3,38.3,90200.0,36.3675,36.4434,36.3485,36.3485,90200.0
2014-01-10 14:50:00,38.3,38.35,38.28,38.34,104200.0,36.3485,36.396,36.3295,36.3865,104200.0
2014-01-10 14:55:00,38.34,38.35,38.29,38.33,119000.0,36.3865,36.396,36.339,36.377,119000.0
2014-01-10 15:00:00,38.33,38.48,38.32,38.46,222400.0,36.377,36.5193,36.3675,36.5003,222400.0
2014-01-10 15:05:00,38.47,38.49,38.42,38.48,163200.0,36.5098,36.5288,36.4624,36.5193,163200.0
2014-01-10 15:10:00,38.47,38.6,38.47,38.59,350000.0,36.5098,36.6332,36.5098,36.6237,350000.0
2014-01-10 15:15:00,38.6,38.63,38.58,38.59,230600.0,36.6332,36.6617,36.6142,36.6237,230600.0
2014-01-10 15:20:00,38.6,38.65,38.58,38.62,213400.0,36.6332,36.6807,36.6142,36.6522,213400.0
2014-01-10 15:25:00,38.62,38.63,38.59,38.63,106400.0,36.6522,36.6617,36.6237,36.6617,106400.0
2014-01-10 15:30:00,38.62,38.74,38.62,38.74,307800.0,36.6522,36.7661,36.6522,36.7661,307800.0
2014-01-10 15:35:00,38.74,38.77,38.73,38.74,206800.0,36.7661,36.7946,36.7566,36.7661,206800.0
2014-01-10 15:40:00,38.73,38.76,38.71,38.72,196600.0,36.7566,36.7851,36.7376,36.7471,196600.0
2014-01-10 15:45:00,38.72,38.72,38.63,38.63,307400.0,36.7471,36.7471,36.6617,36.6617,307400.0
2014-01-10 15:50:00,38.63,38.69,38.62,38.67,249000.0,36.6617,36.7186,36.6522,36.6996,249000.0
2014-01-10 15:55:00,38.67,38.77,38.66,38.76,445000.0,36.6996,36.7946,36.6902,36.7851,445000.0
2014-01-13 09:30:00,38.57,38.74,38.44,38.7,218200.0,36.6047,36.7661,36.4814,36.7281,218200.0
2014-01-13 09:35:00,38.68,38.72,38.52,38.53,285800.0,36.7091,36.7471,36.5573,36.5668,285800.0
2014-01-13 09:40:00,38.53,38.56,38.3,38.41,298000.0,36.5668,36.5953,36.3485,36.4529,298000.0
2014-01-13 09:45:00,38.42,38.43,38.16,38.3,308000.0,36.4624,36.4719,36.2156,36.3485,308000.0
2014-01-13 09:50:00,38.31,38.43,38.16,38.4,334800.0,36.358,36.4719,36.2156,36.4434,334800.0
2014-01-13 09:55:00,38.39,38.45,38.24,38.34,323000.0,36.4339,36.4909,36.2916,36.3865,323000.0
2014-01-13 10:00:00,38.37,38.6,38.37,38.48,270000.0,36.4149,36.6332,36.4149,36.5193,270000.0
2014-01-13 10:05:00,38.49,38.72,38.49,38.65,268800.0,36.5288,36.7471,36.5288,36.6807,268800.0
2014-01-13 10:10:00,38.69,38.72,38.58,38.6,131800.0,36.7186,36.7471,36.6142,36.6332,131800.0
2014-01-13 10:15:00,38.59,38.61,38.47,38.58,149400.0,36.6237,36.6427,36.5098,36.6142,149400.0
2014-01-13 10:20:00,38.58,38.73,38.54,38.63,249800.0,36.6142,36.7566,36.5763,36.6617,249800.0
2014-01-13 10:25:00,38.64,38.68,38.52,38.66,194800.0,36.6712,36.7091,36.5573,36.6902,194800.0
2014-01-13 10:30:00,38.68,38.73,38.63,38.67,137200.0,36.7091,36.7566,36.6617,36.6996,137200.0
2014-01-13 10:35:00,38.67,38.73,38.65,38.69,179200.0,36.6996,36.7566,36.6807,36.7186,179200.0
2014-01-13 10:40:00,38.69,38.69,38.6,38.63,149400.0,36.7186,36.7186,36.6332,36.6617,149400.0
2014-01-13 10:45:00,38.62,38.71,38.6,38.69,79000.0,36.6522,36.7376,36.6332,36.7186,79000.0
2014-01-13 10:50:00,38.69,38.73,38.63,38.67,123400.0,36.7186,36.7566,36.6617,36.6996,123400.0
2014-01-13 10:55:00,38.66,38.7,38.62,38.65,98000.0,36.6902,36.7281,36.6522,36.6807,98000.0
2014-01-13 11:00:00,38.65,38.65,38.54,38.58,198600.0,36.6807,36.6807,36.5763,36.6142,198600.0
2014-01-13 11:05:00,38.58,38.59,38.48,38.49,237600.0,36.6142,36.6237,36.5193,36.5288,237600.0
2014-01-13 11:10:00,38.48,38.6,38.45,38.59,205800.0,36.5193,36.6332,36.4909,36.6237,205800.0
2014-01-13 11:15:00,38.58,38.58,38.5,38.54,71000.0,36.6142,36.6142,36.5383,36.5763,71000.0
2014-01-13 11:20:00,38.53,38.58,38.49,38.53,130000.0,36.5668,36.6142,36.5288,36.5668,130000.0
2014-01-13 11:25:00,38.52,38.56,38.48,38.52,145000.0,36.5573,36.5953,36.5193,36.5573,145000.0
2014-01-13 11:30:00,38.52,38.58,38.5,38.58,151200.0,36.5573,36.6142,36.5383,36.6142,151200.0
2014-01-13 11:35:00,38.58,38.65,38.56,38.65,147800.0,36.6142,36.6807,36.5953,36.6807,147800.0
2014-01-13 11:40:00,38.65,38.69,38.6,38.6,129000.0,36.6807,36.7186,36.6332,36.6332,129000.0
2014-01-13 11:45:00,38.61,38.62,38.57,38.62,103000.0,36.6427,36.6522,36.6047,36.6522,103000.0
2014-01-13 11:50:00,38.62,38.62,38.52,38.56,80200.0,36.6522,36.6522,36.5573,36.5953,80200.0
2014-01-13 11:55:00,38.58,38.59,38.53,38.58,48800.0,36.6142,36.6237,36.5668,36.6142,48800.0
2014-01-13 12:00:00,38.58,38.63,38.35,38.38,334600.0,36.6142,36.6617,36.396,36.4244,334600.0
2014-01-13 12:05:00,38.38,38.48,38.37,38.44,245000.0,36.4244,36.5193,36.4149,36.4814,245000.0
2014-01-13 12:10:00,38.43,38.51,38.4,38.44,92800.0,36.4719,36.5478,36.4434,36.4814,92800.0
2014-01-13 12:15:00,38.44,38.45,38.36,38.37,84400.0,36.4814,36.4909,36.4054,36.4149,84400.0
2014-01-13 12:20:00,38.35,38.44,38.35,38.37,106800.0,36.396,36.4814,36.396,36.4149,106800.0
2014-01-13 12:25:00,38.37,38.37,38.21,38.21,310800.0,36.4149,36.4149,36.2631,36.2631,310800.0
2014-01-13 12:30:00,38.21,38.21,38.07,38.16,444400.0,36.2631,36.2631,36.1302,36.2156,444400.0
2014-01-13 12:35:00,38.16,38.19,38.09,38.17,210400.0,36.2156,36.2441,36.1492,36.2251,210400.0
2014-01-13 12:40:00,38.17,38.22,38.16,38.18,165000.0,36.2251,36.2726,36.2156,36.2346,165000.0
2014-01-13 12:45:00,38.18,38.22,38.13,38.13,270000.0,36.2346,36.2726,36.1872,36.1872,270000.0
2014-01-13 12:50:00,38.13,38.17,38.1,38.13,258800.0,36.1872,36.2251,36.1587,36.1872,258800.0
2014-01-13 12:55:00,38.13,38.13,38.02,38.02,356000.0,36.1872,36.1872,36.0828,36.0828,356000.0
2014-01-13 13:00:00,38.01,38.02,37.75,37.81,631800.0,36.0733,36.0828,35.8265,35.8835,631800.0
2014-01-13 13:05:00,37.82,38.02,37.8,37.97,557600.0,35.893,36.0828,35.874,36.0353,557600.0
2014-01-13 13:10:00,37.98,38.01,37.88,37.93,236800.0,36.0448,36.0733,35.9499,35.9974,236800.0
2014-01-13 13:15:00,37.94,37.94,37.76,37.81,214800.0,36.0068,36.0068,35.836,35.8835,214800.0
2014-01-13 13:20:00,37.82,37.94,37.8,37.9,212800.0,35.893,36.0068,35.874,35.9689,212800.0
2014-01-13 13:25:00,37.89,38.0,37.82,37.95,231800.0,35.9594,36.0638,35.893,36.0163,231800.0
2014-01-13 13:30:00,37.94,37.95,37.76,37.85,255600.0,36.0068,36.0163,35.836,35.9214,255600.0
2014-01-13 13:35:00,37.85,37.93,37.83,37.84,89600.0,35.9214,35.9974,35.9024,35.9119,89600.0
2014-01-13 13:40:00,37.84,37.84,37.77,37.81,184000.0,35.9119,35.9119,35.8455,35.8835,184000.0
2014-01-13 13:45:00,37.79,37.79,37.63,37.68,576000.0,35.8645,35.8645,35.7126,35.7601,576000.0
2014-01-13 13:50:00,37.67,37.73,37.63,37.7,252600.0,35.7506,35.8075,35.7126,35.7791,252600.0
2014-01-13 13:55:00,37.69,37.77,37.67,37.75,300200.0,35.7696,35.8455,35.7506,35.8265,300200.0
2014-01-13 14:00:00,37.75,37.77,37.65,37.66,279200.0,35.8265,35.8455,35.7316,35.7411,279200.0
2014-01-13 14:05:00,37.66,37.7,37.6,37.7,201000.0,35.7411,35.7791,35.6842,35.7791,201000.0
2014-01-13 14:10:00,37.68,37.74,37.55,37.7,298600.0,35.7601,35.817,35.6367,35.7791,298600.0
2014-01-13 14:15:00,37.68,37.69,37.51,37.55,191600.0,35.7601,35.7696,35.5988,35.6367,191600.0
2014-01-13 14:20:00,37.53,37.59,37.39,37.46,335400.0,35.6177,35.6747,35.4849,35.5513,335400.0
2014-01-13 14:25:00,37.46,37.55,37.44,37.48,131000.0,35.5513,35.6367,35.5323,35.5703,131000.0
2014-01-13 14:30:00,37.46,37.52,37.4,37.45,157200.0,35.5513,35.6082,35.4944,35.5418,157200.0
2014-01-13 14:35:00,37.45,37.5,37.31,37.36,291400.0,35.5418,35.5893,35.4089,35.4564,291400.0
2014-01-13 14:40:00,37.37,37.45,37.34,37.36,196200.0,35.4659,35.5418,35.4374,35.4564,196200.0
2014-01-13 14:45:00,37.37,37.4,37.24,37.25,226200.0,35.4659,35.4944,35.3425,35.352,226200.0
2014-01-13 14:50:00,37.26,37.26,37.09,37.2,357000.0,35.3615,35.3615,35.2002,35.3045,357000.0
2014-01-13 14:55:00,37.19,37.24,37.13,37.22,335200.0,35.2951,35.3425,35.2381,35.3235,335200.0
2014-01-13 15:00:00,37.21,37.21,36.93,36.96,662400.0,35.314,35.314,35.0483,35.0768,662400.0
2014-01-13 15:05:00,36.95,36.96,36.74,36.84,346600.0,35.0673,35.0768,34.868,34.9629,346600.0
2014-01-13 15:10:00,36.85,36.9,36.77,36.88,199800.0,34.9724,35.0198,34.8965,35.0009,199800.0
2014-01-13 15:15:00,36.87,36.99,36.85,36.98,210400.0,34.9914,35.1052,34.9724,35.0958,210400.0
2014-01-13 15:20:00,36.97,36.99,36.88,36.89,250600.0,35.0863,35.1052,35.0009,35.0103,250600.0
2014-01-13 15:25:00,36.88,36.93,36.82,36.88,132400.0,35.0009,35.0483,34.9439,35.0009,132400.0
2014-01-13 15:30:00,36.88,36.88,36.76,36.8,142800.0,35.0009,35.0009,34.887,34.9249,142800.0
2014-01-13 15:35:00,36.8,36.83,36.68,36.72,285000.0,34.9249,34.9534,34.811,34.849,285000.0
2014-01-13 15:40:00,36.71,36.71,36.53,36.63,380800.0,34.8395,34.8395,34.6687,34.7636,380800.0
2014-01-13 15:45:00,36.62,36.85,36.58,36.82,348200.0,34.7541,34.9724,34.7161,34.9439,348200.0
2014-01-13 15:50:00,36.82,37.04,36.82,36.99,485000.0,34.9439,35.1527,34.9439,35.1052,485000.0
2014-01-13 15:55:00,36.99,37.24,36.97,37.24,590400.0,35.1052,35.3425,35.0863,35.3425,590400.0
2014-01-14 09:30:00,37.68,37.85,37.67,37.71,640200.0,35.7601,35.9214,35.7506,35.7886,640200.0
2014-01-14 09:35:00,37.73,37.83,37.58,37.6,383600.0,35.8075,35.9024,35.6652,35.6842,383600.0
2014-01-14 09:40:00,37.6,37.65,37.49,37.58,426200.0,35.6842,35.7316,35.5798,35.6652,426200.0
2014-01-14 09:45:00,37.59,37.6,37.43,37.52,510200.0,35.6747,35.6842,35.5228,35.6082,510200.0
2014-01-14 09:50:00,37.55,37.59,37.44,37.55,356000.0,35.6367,35.6747,35.5323,35.6367,356000.0
2014-01-14 09:55:00,37.54,37.68,37.41,37.59,320800.0,35.6272,35.7601,35.5038,35.6747,320800.0
2014-01-14 10:00:00,37.59,37.84,37.59,37.71,341600.0,35.6747,35.9119,35.6747,35.7886,341600.0
2014-01-14 10:05:00,37.71,37.91,37.65,37.86,285400.0,35.7886,35.9784,35.7316,35.9309,285400.0
2014-01-14 10:10:00,37.88,37.93,37.81,37.83,286800.0,35.9499,35.9974,35.8835,35.9024,286800.0
2014-01-14 10:15:00,37.84,37.97,37.81,37.96,313200.0,35.9119,36.0353,35.8835,36.0258,313200.0
2014-01-14 10:20:00,37.97,38.02,37.85,37.91,344600.0,36.0353,36.0828,35.9214,35.9784,344600.0
2014-01-14 10:25:00,37.91,37.99,37.9,37.92,275800.0,35.9784,36.0543,35.9689,35.9879,275800.0
2014-01-14 10:30:00,37.93,38.01,37.93,37.99,197600.0,35.9974,36.0733,35.9974,36.0543,197600.0
2014-01-14 10:35:00,37.99,37.99,37.87,37.9,278400.0,36.0543,36.0543,35.9404,35.9689,278400.0
2014-01-14 10:40:00,37.9,38.13,37.9,38.11,813800.0,35.9689,36.1872,35.9689,36.1682,813800.0
2014-01-14 10:45:00,38.12,38.19,38.07,38.08,364200.0,36.1777,36.2441,36.1302,36.1397,364200.0
2014-01-14 10:50:00,38.08,38.13,38.08,38.09,86200.0,36.1397,36.1872,36.1397,36.1492,86200.0
2014-01-14 10:55:00,38.1,38.25,38.08,38.19,348000.0,36.1587,36.301,36.1397,36.2441,348000.0
2014-01-14 11:00:00,38.2,38.38,38.2,38.29,562000.0,36.2536,36.4244,36.2536,36.339,562000.0
2014-01-14 11:05:00,38.3,38.3,38.13,38.13,281000.0,36.3485,36.3485,36.1872,36.1872,281000.0
2014-01-14 11:10:00,38.15,38.24,38.15,38.2,112400.0,36.2061,36.2916,36.2061,36.2536,112400.0
2014-01-14 11:15:00,38.19,38.43,38.19,38.39,389400.0,36.2441,36.4719,36.2441,36.4339,389400.0
2014-01-14 11:20:00,38.39,38.42,38.31,38.32,166200.0,36.4339,36.4624,36.358,36.3675,166200.0
2014-01-14 11:25:00,38.32,38.34,38.21,38.23,176600.0,36.3675,36.3865,36.2631,36.2821,176600.0
2014-01-14 11:30:00,38.25,38.42,38.21,38.22,329600.0,36.301,36.4624,36.2631,36.2726,329600.0
2014-01-14 11:35:00,38.24,38.26,38.09,38.17,328800.0,36.2916,36.3105,36.1492,36.2251,328800.0
2014-01-14 11:40:00,38.18,38.26,38.17,38.18,139400.0,36.2346,36.3105,36.2251,36.2346,139400.0
2014-01-14 11:45:00,38.2,38.27,38.18,38.24,106000.0,36.2536,36.32,36.2346,36.2916,106000.0
2014-01-14 11:50:00,38.25,38.34,38.19,38.24,216000.0,36.301,36.3865,36.2441,36.2916,216000.0
2014-01-14 11:55:00,38.22,38.27,38.2,38.24,61200.0,36.2726,36.32,36.2536,36.2916,61200.0
2014-01-14 12:00:00,38.26,38.35,38.26,38.33,93000.0,36.3105,36.396,36.3105,36.377,93000.0
2014-01-14 12:05:00,38.35,38.37,38.27,38.31,86600.0,36.396,36.4149,36.32,36.358,86600.0
2014-01-14 12:10:00,38.31,38.33,38.27,38.33,47600.0,36.358,36.377,36.32,36.377,47600.0
2014-01-14 12:15:00,38.33,38.37,38.29,38.33,168200.0,36.377,36.4149,36.339,36.377,168200.0
2014-01-14 12:20:00,38.34,38.42,38.3,38.38,193400.0,36.3865,36.4624,36.3485,36.4244,193400.0
2014-01-14 12:25:00,38.38,38.41,38.33,38.38,99600.0,36.4244,36.4529,36.377,36.4244,99600.0
2014-01-14 12:30:00,38.4,38.44,38.27,38.38,433600.0,36.4434,36.4814,36.32,36.4244,433600.0
2014-01-14 12:35:00,38.36,38.46,38.36,38.45,336600.0,36.4054,36.5003,36.4054,36.4909,336600.0
2014-01-14 12:40:00,38.46,38.5,38.45,38.47,304000.0,36.5003,36.5383,36.4909,36.5098,304000.0
2014-01-14 12:45:00,38.47,38.47,38.37,38.42,132400.0,36.5098,36.5098,36.4149,36.4624,132400.0
2014-01-14 12:50:00,38.41,38.41,38.31,38.32,248800.0,36.4529,36.4529,36.358,36.3675,248800.0
2014-01-14 12:55:00,38.32,38.38,38.31,38.33,58400.0,36.3675,36.4244,36.358,36.377,58400.0
2014-01-14 13:00:00,38.33,38.42,38.26,38.26,185800.0,36.377,36.4624,36.3105,36.3105,185800.0
2014-01-14 13:05:00,38.25,38.34,38.23,38.32,131400.0,36.301,36.3865,36.2821,36.3675,131400.0
2014-01-14 13:10:00,38.33,38.34,38.27,38.34,269600.0,36.377,36.3865,36.32,36.3865,269600.0
2014-01-14 13:15:00,38.34,38.44,38.32,38.37,239000.0,36.3865,36.4814,36.3675,36.4149,239000.0
2014-01-14 13:20:00,38.36,38.37,38.27,38.34,86600.0,36.4054,36.4149,36.32,36.3865,86600.0
2014-01-14 13:25:00,38.33,38.37,38.29,38.33,145200.0,36.377,36.4149,36.339,36.377,145200.0
2014-01-14 13:30:00,38.31,38.35,38.3,38.34,87600.0,36.358,36.396,36.3485,36.3865,87600.0
2014-01-14 13:35:00,38.35,38.48,38.3,38.42,316200.0,36.396,36.5193,36.3485,36.4624,316200.0
2014-01-14 13:40:00,38.43,38.49,38.35,38.35,159800.0,36.4719,36.5288,36.396,36.396,159800.0
2014-01-14 13:45:00,38.35,38.37,38.24,38.26,217400.0,36.396,36.4149,36.2916,36.3105,217400.0
2014-01-14 13:50:00,38.27,38.34,38.27,38.3,67200.0,36.32,36.3865,36.32,36.3485,67200.0
2014-01-14 13:55:00,38.29,38.35,38.27,38.34,55600.0,36.339,36.396,36.32,36.3865,55600.0
2014-01-14 14:00:00,38.33,38.38,38.22,38.29,293000.0,36.377,36.4244,36.2726,36.339,293000.0
2014-01-14 14:05:00,38.29,38.37,38.23,38.24,122800.0,36.339,36.4149,36.2821,36.2916,122800.0
2014-01-14 14:10:00,38.24,38.24,38.13,38.17,260800.0,36.2916,36.2916,36.1872,36.2251,260800.0
2014-01-14 14:15:00,38.15,38.28,38.13,38.22,158200.0,36.2061,36.3295,36.1872,36.2726,158200.0
2014-01-14 14:20:00,38.23,38.31,38.23,38.3,124000.0,36.2821,36.358,36.2821,36.3485,124000.0
2014-01-14 14:25:00,38.31,38.44,38.31,38.44,198800.0,36.358,36.4814,36.358,36.4814,198800.0
2014-01-14 14:30:00,38.44,38.47,38.38,38.43,161000.0,36.4814,36.5098,36.4244,36.4719,161000.0
2014-01-14 14:35:00,38.43,38.48,38.43,38.47,87600.0,36.4719,36.5193,36.4719,36.5098,87600.0
2014-01-14 14:40:00,38.48,38.48,38.42,38.46,90200.0,36.5193,36.5193,36.4624,36.5003,90200.0
2014-01-14 14:45:00,38.47,38.54,38.47,38.5,389000.0,36.5098,36.5763,36.5098,36.5383,389000.0
2014-01-14 14:50:00,38.5,38.52,38.48,38.48,166600.0,36.5383,36.5573,36.5193,36.5193,166600.0
2014-01-14 14:55:00,38.48,38.53,38.37,38.41,249000.0,36.5193,36.5668,36.4149,36.4529,249000.0
2014-01-14 15:00:00,38.41,38.47,38.38,38.46,74000.0,36.4529,36.5098,36.4244,36.5003,74000.0
2014-01-14 15:05:00,38.47,38.5,38.42,38.49,104000.0,36.5098,36.5383,36.4624,36.5288,104000.0
2014-01-14 15:10:00,38.5,38.52,38.47,38.51,152000.0,36.5383,36.5573,36.5098,36.5478,152000.0
2014-01-14 15:15:00,38.51,38.62,38.49,38.59,333000.0,36.5478,36.6522,36.5288,36.6237,333000.0
2014-01-14 15:20:00,38.6,38.65,38.58,38.63,287800.0,36.6332,36.6807,36.6142,36.6617,287800.0
2014-01-14 15:25:00,38.64,38.64,38.53,38.62,330800.0,36.6712,36.6712,36.5668,36.6522,330800.0
2014-01-14 15:30:00,38.62,38.7,38.58,38.63,283000.0,36.6522,36.7281,36.6142,36.6617,283000.0
2014-01-14 15:35:00,38.63,38.65,38.59,38.65,135600.0,36.6617,36.6807,36.6237,36.6807,135600.0
2014-01-14 15:40:00,38.63,38.65,38.61,38.61,135400.0,36.6617,36.6807,36.6427,36.6427,135400.0
2014-01-14 15:45:00,38.6,38.6,38.48,38.55,485200.0,36.6332,36.6332,36.5193,36.5858,485200.0
2014-01-14 15:50:00,38.56,38.59,38.51,38.55,211200.0,36.5953,36.6237,36.5478,36.5858,211200.0
2014-01-14 15:55:00,38.55,38.62,38.52,38.56,283200.0,36.5858,36.6522,36.5573,36.5953,283200.0
2014-01-15 09:30:00,38.85,38.94,38.77,38.93,309200.0,36.8705,36.9559,36.7946,36.9464,309200.0
2014-01-15 09:35:00,38.92,39.13,38.91,39.13,489800.0,36.9369,37.1362,36.9274,37.1362,489800.0
2014-01-15 09:40:00,39.13,39.14,38.99,39.13,382800.0,37.1362,37.1457,37.0033,37.1362,382800.0
2014-01-15 09:45:00,39.13,39.27,39.13,39.23,461000.0,37.1362,37.2691,37.1362,37.2311,461000.0
2014-01-15 09:50:00,39.23,39.26,39.13,39.15,403200.0,37.2311,37.2596,37.1362,37.1552,403200.0
2014-01-15 09:55:00,39.15,39.24,39.11,39.23,242200.0,37.1552,37.2406,37.1172,37.2311,242200.0
2014-01-15 10:00:00,39.23,39.37,39.23,39.35,398800.0,37.2311,37.364,37.2311,37.345,398800.0
2014-01-15 10:05:00,39.36,39.37,39.22,39.29,381800.0,37.3545,37.364,37.2216,37.2881,381800.0
2014-01-15 10:10:00,39.28,39.41,39.2,39.22,384200.0,37.2786,37.4019,37.2026,37.2216,384200.0
2014-01-15 10:15:00,39.23,39.31,39.23,39.28,196000.0,37.2311,37.307,37.2311,37.2786,196000.0
2014-01-15 10:20:00,39.29,39.29,39.24,39.24,119400.0,37.2881,37.2881,37.2406,37.2406,119400.0
2014-01-15 10:25:00,39.25,39.29,39.17,39.26,276800.0,37.2501,37.2881,37.1742,37.2596,276800.0
2014-01-15 10:30:00,39.26,39.34,39.24,39.27,105400.0,37.2596,37.3355,37.2406,37.2691,105400.0
2014-01-15 10:35:00,39.25,39.27,39.13,39.16,139000.0,37.2501,37.2691,37.1362,37.1647,139000.0
2014-01-15 10:40:00,39.15,39.17,39.01,39.09,347800.0,37.1552,37.1742,37.0223,37.0982,347800.0
2014-01-15 10:45:00,39.08,39.08,38.94,39.04,251200.0,37.0888,37.0888,36.9559,37.0508,251200.0
2014-01-15 10:50:00,39.04,39.13,38.99,39.1,117200.0,37.0508,37.1362,37.0033,37.1077,117200.0
2014-01-15 10:55:00,39.09,39.1,38.96,39.06,258600.0,37.0982,37.1077,36.9749,37.0698,258600.0
2014-01-15 11:00:00,39.07,39.16,39.04,39.16,85000.0,37.0793,37.1647,37.0508,37.1647,85000.0
2014-01-15 11:05:00,39.19,39.36,39.19,39.29,236400.0,37.1932,37.3545,37.1932,37.2881,236400.0
2014-01-15 11:10:00,39.29,39.3,39.2,39.24,130600.0,37.2881,37.2975,37.2026,37.2406,130600.0
2014-01-15 11:15:00,39.24,39.3,39.24,39.25,177200.0,37.2406,37.2975,37.2406,37.2501,177200.0
2014-01-15 11:20:00,39.26,39.27,39.13,39.14,359400.0,37.2596,37.2691,37.1362,37.1457,359400.0
2014-01-15 11:25:00,39.13,39.21,39.09,39.21,167600.0,37.1362,37.2121,37.0982,37.2121,167600.0
2014-01-15 11:30:00,39.21,39.3,39.2,39.29,101600.0,37.2121,37.2975,37.2026,37.2881,101600.0
2014-01-15 11:35:00,39.29,39.33,39.24,39.32,111000.0,37.2881,37.326,37.2406,37.3165,111000.0
2014-01-15 11:40:00,39.33,39.36,39.24,39.35,152200.0,37.326,37.3545,37.2406,37.345,152200.0
2014-01-15 11:45:00,39.35,39.35,39.31,39.35,104000.0,37.345,37.345,37.307,37.345,104000.0
2014-01-15 11:50:00,39.35,39.35,39.24,39.31,54400.0,37.345,37.345,37.2406,37.307,54400.0
2014-01-15 11:55:00,39.31,39.31,39.23,39.27,105000.0,37.307,37.307,37.2311,37.2691,105000.0
2014-01-15 12:00:00,39.29,39.35,39.24,39.25,165800.0,37.2881,37.345,37.2406,37.2501,165800.0
2014-01-15 12:05:00,39.24,39.29,39.23,39.25,52000.0,37.2406,37.2881,37.2311,37.2501,52000.0
2014-01-15 12:10:00,39.26,39.27,39.21,39.21,44800.0,37.2596,37.2691,37.2121,37.2121,44800.0
2014-01-15 12:15:00,39.21,39.29,39.2,39.29,76800.0,37.2121,37.2881,37.2026,37.2881,76800.0
2014-01-15 12:20:00,39.29,39.35,39.25,39.26,143600.0,37.2881,37.345,37.2501,37.2596,143600.0
2014-01-15 12:25:00,39.24,39.31,39.24,39.25,89600.0,37.2406,37.307,37.2406,37.2501,89600.0
2014-01-15 12:30:00,39.26,39.27,39.16,39.18,128200.0,37.2596,37.2691,37.1647,37.1837,128200.0
2014-01-15 12:35:00,39.19,39.24,39.13,39.14,89600.0,37.1932,37.2406,37.1362,37.1457,89600.0
2014-01-15 12:40:00,39.14,39.15,39.08,39.1,112600.0,37.1457,37.1552,37.0888,37.1077,112600.0
2014-01-15 12:45:00,39.11,39.16,39.09,39.15,43200.0,37.1172,37.1647,37.0982,37.1552,43200.0
2014-01-15 12:50:00,39.15,39.21,39.15,39.18,77400.0,37.1552,37.2121,37.1552,37.1837,77400.0
2014-01-15 12:55:00,39.18,39.18,39.13,39.15,58800.0,37.1837,37.1837,37.1362,37.1552,58800.0
2014-01-15 13:00:00,39.15,39.22,39.15,39.21,47400.0,37.1552,37.2216,37.1552,37.2121,47400.0
2014-01-15 13:05:00,39.21,39.26,39.18,39.19,75600.0,37.2121,37.2596,37.1837,37.1932,75600.0
2014-01-15 13:10:00,39.19,39.23,39.17,39.21,25200.0,37.1932,37.2311,37.1742,37.2121,25200.0
2014-01-15 13:15:00,39.19,39.21,39.15,39.2,72600.0,37.1932,37.2121,37.1552,37.2026,72600.0
2014-01-15 13:20:00,39.2,39.21,39.18,39.18,68400.0,37.2026,37.2121,37.1837,37.1837,68400.0
2014-01-15 13:25:00,39.17,39.18,39.09,39.14,188800.0,37.1742,37.1837,37.0982,37.1457,188800.0
2014-01-15 13:30:00,39.14,39.2,39.1,39.18,74400.0,37.1457,37.2026,37.1077,37.1837,74400.0
2014-01-15 13:35:00,39.19,39.25,39.16,39.19,136400.0,37.1932,37.2501,37.1647,37.1932,136400.0
2014-01-15 13:40:00,39.18,39.2,39.11,39.17,102400.0,37.1837,37.2026,37.1172,37.1742,102400.0
2014-01-15 13:45:00,39.19,39.2,39.09,39.13,107200.0,37.1932,37.2026,37.0982,37.1362,107200.0
2014-01-15 13:50:00,39.15,39.25,39.1,39.22,367400.0,37.1552,37.2501,37.1077,37.2216,367400.0
2014-01-15 13:55:00,39.22,39.24,39.2,39.24,48000.0,37.2216,37.2406,37.2026,37.2406,48000.0
2014-01-15 14:00:00,39.23,39.31,39.13,39.3,167000.0,37.2311,37.307,37.1362,37.2975,167000.0
2014-01-15 14:05:00,39.31,39.32,39.27,39.28,94000.0,37.307,37.3165,37.2691,37.2786,94000.0
2014-01-15 14:10:00,39.27,39.33,39.19,39.3,147600.0,37.2691,37.326,37.1932,37.2975,147600.0
2014-01-15 14:15:00,39.29,39.37,39.29,39.35,147000.0,37.2881,37.364,37.2881,37.345,147000.0
2014-01-15 14:20:00,39.37,39.44,39.34,39.44,275000.0,37.364,37.4304,37.3355,37.4304,275000.0
2014-01-15 14:25:00,39.44,39.44,39.31,39.35,110000.0,37.4304,37.4304,37.307,37.345,110000.0
2014-01-15 14:30:00,39.36,39.4,39.35,39.35,97800.0,37.3545,37.3925,37.345,37.345,97800.0
2014-01-15 14:35:00,39.37,39.38,39.34,39.37,32600.0,37.364,37.3735,37.3355,37.364,32600.0
2014-01-15 14:40:00,39.38,39.39,39.28,39.35,225400.0,37.3735,37.383,37.2786,37.345,225400.0
2014-01-15 14:45:00,39.35,39.39,39.3,39.38,68800.0,37.345,37.383,37.2975,37.3735,68800.0
2014-01-15 14:50:00,39.38,39.4,39.37,39.38,43000.0,37.3735,37.3925,37.364,37.3735,43000.0
2014-01-15 14:55:00,39.38,39.47,39.36,39.45,145000.0,37.3735,37.4589,37.3545,37.4399,145000.0
2014-01-15 15:00:00,39.45,39.48,39.43,39.46,89200.0,37.4399,37.4684,37.4209,37.4494,89200.0
2014-01-15 15:05:00,39.46,39.47,39.41,39.44,96200.0,37.4494,37.4589,37.4019,37.4304,96200.0
2014-01-15 15:10:00,39.44,39.44,39.37,39.38,153800.0,37.4304,37.4304,37.364,37.3735,153800.0
2014-01-15 15:15:00,39.39,39.45,39.37,39.4,76400.0,37.383,37.4399,37.364,37.3925,76400.0
2014-01-15 15:20:00,39.38,39.4,39.27,39.34,270200.0,37.3735,37.3925,37.2691,37.3355,270200.0
2014-01-15 15:25:00,39.34,39.42,39.32,39.38,89600.0,37.3355,37.4114,37.3165,37.3735,89600.0
2014-01-15 15:30:00,39.4,39.45,39.36,39.45,79800.0,37.3925,37.4399,37.3545,37.4399,79800.0
2014-01-15 15:35:00,39.45,39.45,39.39,39.44,182400.0,37.4399,37.4399,37.383,37.4304,182400.0
2014-01-15 15:40:00,39.44,39.45,39.35,39.43,271600.0,37.4304,37.4399,37.345,37.4209,271600.0
2014-01-15 15:45:00,39.43,39.47,39.37,39.4,314400.0,37.4209,37.4589,37.364,37.3925,314400.0
2014-01-15 15:50:00,39.41,39.49,39.41,39.47,341400.0,37.4019,37.4779,37.4019,37.4589,341400.0
2014-01-15 15:55:00,39.46,39.47,39.27,39.41,613000.0,37.4494,37.4589,37.2691,37.4019,613000.0
2014-01-16 09:30:00,39.27,39.38,39.24,39.3,226600.0,37.2691,37.3735,37.2406,37.2975,226600.0
2014-01-16 09:35:00,39.3,39.32,39.18,39.22,263200.0,37.2975,37.3165,37.1837,37.2216,263200.0
2014-01-16 09:40:00,39.22,39.31,39.17,39.21,371400.0,37.2216,37.307,37.1742,37.2121,371400.0
2014-01-16 09:45:00,39.22,39.29,39.2,39.26,238000.0,37.2216,37.2881,37.2026,37.2596,238000.0
2014-01-16 09:50:00,39.24,39.48,39.18,39.45,486000.0,37.2406,37.4684,37.1837,37.4399,486000.0
2014-01-16 09:55:00,39.46,39.55,39.4,39.42,376600.0,37.4494,37.5348,37.3925,37.4114,376600.0
2014-01-16 10:00:00,39.39,39.56,39.31,39.56,306200.0,37.383,37.5443,37.307,37.5443,306200.0
2014-01-16 10:05:00,39.56,39.58,39.41,39.51,334200.0,37.5443,37.5633,37.4019,37.4968,334200.0
2014-01-16 10:10:00,39.49,39.49,39.28,39.28,415800.0,37.4779,37.4779,37.2786,37.2786,415800.0
2014-01-16 10:15:00,39.29,39.47,39.25,39.47,295200.0,37.2881,37.4589,37.2501,37.4589,295200.0
2014-01-16 10:20:00,39.47,39.53,39.41,39.47,320400.0,37.4589,37.5158,37.4019,37.4589,320400.0
2014-01-16 10:25:00,39.46,39.52,39.41,39.48,119000.0,37.4494,37.5063,37.4019,37.4684,119000.0
2014-01-16 10:30:00,39.47,39.48,39.37,39.38,119200.0,37.4589,37.4684,37.364,37.3735,119200.0
2014-01-16 10:35:00,39.37,39.43,39.37,39.41,64600.0,37.364,37.4209,37.364,37.4019,64600.0
2014-01-16 10:40:00,39.41,39.47,39.37,39.37,166400.0,37.4019,37.4589,37.364,37.364,166400.0
2014-01-16 10:45:00,39.37,39.37,39.22,39.29,384000.0,37.364,37.364,37.2216,37.2881,384000.0
2014-01-16 10:50:00,39.29,39.29,39.1,39.12,359600.0,37.2881,37.2881,37.1077,37.1267,359600.0
2014-01-16 10:55:00,39.12,39.22,39.08,39.17,210400.0,37.1267,37.2216,37.0888,37.1742,210400.0
2014-01-16 11:00:00,39.17,39.19,39.04,39.12,312800.0,37.1742,37.1932,37.0508,37.1267,312800.0
2014-01-16 11:05:00,39.12,39.18,39.06,39.17,280400.0,37.1267,37.1837,37.0698,37.1742,280400.0
2014-01-16 11:10:00,39.17,39.2,39.07,39.11,292800.0,37.1742,37.2026,37.0793,37.1172,292800.0
2014-01-16 11:15:00,39.12,39.21,39.1,39.16,216800.0,37.1267,37.2121,37.1077,37.1647,216800.0
2014-01-16 11:20:00,39.17,39.19,39.11,39.11,163000.0,37.1742,37.1932,37.1172,37.1172,163000.0
2014-01-16 11:25:00,39.1,39.18,39.07,39.17,186800.0,37.1077,37.1837,37.0793,37.1742,186800.0
2014-01-16 11:30:00,39.18,39.3,39.16,39.27,242000.0,37.1837,37.2975,37.1647,37.2691,242000.0
2014-01-16 11:35:00,39.26,39.28,39.25,39.27,106800.0,37.2596,37.2786,37.2501,37.2691,106800.0
2014-01-16 11:40:00,39.26,39.36,39.25,39.32,150200.0,37.2596,37.3545,37.2501,37.3165,150200.0
2014-01-16 11:45:00,39.32,39.43,39.32,39.34,250000.0,37.3165,37.4209,37.3165,37.3355,250000.0
2014-01-16 11:50:00,39.34,39.41,39.34,39.38,82400.0,37.3355,37.4019,37.3355,37.3735,82400.0
2014-01-16 11:55:00,39.38,39.42,39.37,39.38,68400.0,37.3735,37.4114,37.364,37.3735,68400.0
2014-01-16 12:00:00,39.38,39.43,39.35,39.43,56000.0,37.3735,37.4209,37.345,37.4209,56000.0
2014-01-16 12:05:00,39.42,39.44,39.34,39.35,100000.0,37.4114,37.4304,37.3355,37.345,100000.0
2014-01-16 12:10:00,39.36,39.38,39.29,39.31,101000.0,37.3545,37.3735,37.2881,37.307,101000.0
2014-01-16 12:15:00,39.31,39.38,39.31,39.37,62800.0,37.307,37.3735,37.307,37.364,62800.0
2014-01-16 12:20:00,39.37,39.38,39.29,39.31,81800.0,37.364,37.3735,37.2881,37.307,81800.0
2014-01-16 12:25:00,39.3,39.37,39.26,39.37,88800.0,37.2975,37.364,37.2596,37.364,88800.0
2014-01-16 12:30:00,39.37,39.4,39.34,39.37,79600.0,37.364,37.3925,37.3355,37.364,79600.0
2014-01-16 12:35:00,39.36,39.39,39.32,39.33,63200.0,37.3545,37.383,37.3165,37.326,63200.0
2014-01-16 12:40:00,39.33,39.38,39.33,39.38,28800.0,37.326,37.3735,37.326,37.3735,28800.0
2014-01-16 12:45:00,39.38,39.41,39.38,39.39,41200.0,37.3735,37.4019,37.3735,37.383,41200.0
2014-01-16 12:50:00,39.38,39.41,39.38,39.38,29000.0,37.3735,37.4019,37.3735,37.3735,29000.0
2014-01-16 12:55:00,39.38,39.4,39.33,39.34,111800.0,37.3735,37.3925,37.326,37.3355,111800.0
2014-01-16 13:00:00,39.35,39.36,39.26,39.27,100400.0,37.345,37.3545,37.2596,37.2691,100400.0
2014-01-16 13:05:00,39.27,39.35,39.26,39.35,90800.0,37.2691,37.345,37.2596,37.345,90800.0
2014-01-16 13:10:00,39.35,39.35,39.3,39.32,18800.0,37.345,37.345,37.2975,37.3165,18800.0
2014-01-16 13:15:00,39.32,39.42,39.27,39.42,150200.0,37.3165,37.4114,37.2691,37.4114,150200.0
2014-01-16 13:20:00,39.42,39.45,39.37,39.38,147800.0,37.4114,37.4399,37.364,37.3735,147800.0
2014-01-16 13:25:00,39.37,39.43,39.34,39.43,95000.0,37.364,37.4209,37.3355,37.4209,95000.0
2014-01-16 13:30:00,39.42,39.42,39.38,39.4,57000.0,37.4114,37.4114,37.3735,37.3925,57000.0
2014-01-16 13:35:00,39.39,39.4,39.38,39.38,26200.0,37.383,37.3925,37.3735,37.3735,26200.0
2014-01-16 13:40:00,39.37,39.39,39.32,39.33,79200.0,37.364,37.383,37.3165,37.326,79200.0
2014-01-16 13:45:00,39.34,39.39,39.32,39.35,94800.0,37.3355,37.383,37.3165,37.345,94800.0
2014-01-16 13:50:00,39.35,39.4,39.34,39.4,60600.0,37.345,37.3925,37.3355,37.3925,60600.0
2014-01-16 13:55:00,39.38,39.41,39.34,39.35,43400.0,37.3735,37.4019,37.3355,37.345,43400.0
2014-01-16 14:00:00,39.35,39.43,39.35,39.43,60800.0,37.345,37.4209,37.345,37.4209,60800.0
2014-01-16 14:05:00,39.42,39.43,39.35,39.38,153200.0,37.4114,37.4209,37.345,37.3735,153200.0
2014-01-16 14:10:00,39.38,39.4,39.35,39.38,40000.0,37.3735,37.3925,37.345,37.3735,40000.0
2014-01-16 14:15:00,39.38,39.39,39.31,39.33,90800.0,37.3735,37.383,37.307,37.326,90800.0
2014-01-16 14:20:00,39.32,39.35,39.28,39.31,121200.0,37.3165,37.345,37.2786,37.307,121200.0
2014-01-16 14:25:00,39.32,39.38,39.3,39.37,74200.0,37.3165,37.3735,37.2975,37.364,74200.0
2014-01-16 14:30:00,39.37,39.37,39.32,39.33,36800.0,37.364,37.364,37.3165,37.326,36800.0
2014-01-16 14:35:00,39.35,39.39,39.32,39.39,28800.0,37.345,37.383,37.3165,37.383,28800.0
2014-01-16 14:40:00,39.4,39.42,39.38,39.42,38800.0,37.3925,37.4114,37.3735,37.4114,38800.0
2014-01-16 14:45:00,39.42,39.45,39.38,39.45,100800.0,37.4114,37.4399,37.3735,37.4399,100800.0
2014-01-16 14:50:00,39.45,39.52,39.44,39.48,232400.0,37.4399,37.5063,37.4304,37.4684,232400.0
2014-01-16 14:55:00,39.48,39.5,39.44,39.47,183000.0,37.4684,37.4874,37.4304,37.4589,183000.0
2014-01-16 15:00:00,39.47,39.48,39.42,39.43,96200.0,37.4589,37.4684,37.4114,37.4209,96200.0
2014-01-16 15:05:00,39.43,39.49,39.43,39.49,152800.0,37.4209,37.4779,37.4209,37.4779,152800.0
2014-01-16 15:10:00,39.49,39.49,39.46,39.47,87800.0,37.4779,37.4779,37.4494,37.4589,87800.0
2014-01-16 15:15:00,39.47,39.49,39.42,39.46,193600.0,37.4589,37.4779,37.4114,37.4494,193600.0
2014-01-16 15:20:00,39.46,39.5,39.46,39.47,161600.0,37.4494,37.4874,37.4494,37.4589,161600.0
2014-01-16 15:25:00,39.47,39.5,39.45,39.49,85400.0,37.4589,37.4874,37.4399,37.4779,85400.0
2014-01-16 15:30:00,39.49,39.52,39.45,39.51,145000.0,37.4779,37.5063,37.4399,37.4968,145000.0
2014-01-16 15:35:00,39.5,39.53,39.49,39.51,123600.0,37.4874,37.5158,37.4779,37.4968,123600.0
2014-01-16 15:40:00,39.5,39.53,39.49,39.52,150800.0,37.4874,37.5158,37.4779,37.5063,150800.0
2014-01-16 15:45:00,39.52,39.53,39.43,39.44,372600.0,37.5063,37.5158,37.4209,37.4304,372600.0
2014-01-16 15:50:00,39.44,39.55,39.44,39.54,273000.0,37.4304,37.5348,37.4304,37.5253,273000.0
2014-01-16 15:55:00,39.53,39.59,39.52,39.56,381000.0,37.5158,37.5728,37.5063,37.5443,381000.0
2014-01-17 09:30:00,39.52,39.58,39.45,39.5,288600.0,37.5063,37.5633,37.4399,37.4874,288600.0
2014-01-17 09:35:00,39.49,39.59,39.43,39.54,170000.0,37.4779,37.5728,37.4209,37.5253,170000.0
2014-01-17 09:40:00,39.52,39.63,39.48,39.51,302000.0,37.5063,37.6107,37.4684,37.4968,302000.0
2014-01-17 09:45:00,39.52,39.53,39.23,39.27,520000.0,37.5063,37.5158,37.2311,37.2691,520000.0
2014-01-17 09:50:00,39.26,39.42,39.26,39.41,405000.0,37.2596,37.4114,37.2596,37.4019,405000.0
2014-01-17 09:55:00,39.37,39.48,39.3,39.38,344200.0,37.364,37.4684,37.2975,37.3735,344200.0
2014-01-17 10:00:00,39.4,39.41,39.27,39.37,369800.0,37.3925,37.4019,37.2691,37.364,369800.0
2014-01-17 10:05:00,39.37,39.4,39.3,39.34,250200.0,37.364,37.3925,37.2975,37.3355,250200.0
2014-01-17 10:10:00,39.33,39.38,39.29,39.37,167200.0,37.326,37.3735,37.2881,37.364,167200.0
2014-01-17 10:15:00,39.38,39.49,39.35,39.48,235800.0,37.3735,37.4779,37.345,37.4684,235800.0
2014-01-17 10:20:00,39.48,39.52,39.44,39.48,176200.0,37.4684,37.5063,37.4304,37.4684,176200.0
2014-01-17 10:25:00,39.49,39.52,39.42,39.43,135000.0,37.4779,37.5063,37.4114,37.4209,135000.0
2014-01-17 10:30:00,39.42,39.46,39.37,39.38,168600.0,37.4114,37.4494,37.364,37.3735,168600.0
2014-01-17 10:35:00,39.38,39.48,39.38,39.47,141400.0,37.3735,37.4684,37.3735,37.4589,141400.0
2014-01-17 10:40:00,39.49,39.5,39.4,39.46,57600.0,37.4779,37.4874,37.3925,37.4494,57600.0
2014-01-17 10:45:00,39.46,39.47,39.43,39.45,32000.0,37.4494,37.4589,37.4209,37.4399,32000.0
2014-01-17 10:50:00,39.48,39.51,39.47,39.51,44400.0,37.4684,37.4968,37.4589,37.4968,44400.0
2014-01-17 10:55:00,39.51,39.56,39.47,39.52,168200.0,37.4968,37.5443,37.4589,37.5063,168200.0
2014-01-17 11:00:00,39.52,39.6,39.47,39.56,222400.0,37.5063,37.5823,37.4589,37.5443,222400.0
2014-01-17 11:05:00,39.55,39.59,39.52,39.52,118000.0,37.5348,37.5728,37.5063,37.5063,118000.0
2014-01-17 11:10:00,39.53,39.56,39.52,39.55,44000.0,37.5158,37.5443,37.5063,37.5348,44000.0
2014-01-17 11:15:00,39.55,39.63,39.55,39.62,206200.0,37.5348,37.6107,37.5348,37.6012,206200.0
2014-01-17 11:20:00,39.62,39.65,39.52,39.52,155000.0,37.6012,37.6297,37.5063,37.5063,155000.0
2014-01-17 11:25:00,39.54,39.56,39.52,39.55,79000.0,37.5253,37.5443,37.5063,37.5348,79000.0
2014-01-17 11:30:00,39.55,39.6,39.52,39.56,107800.0,37.5348,37.5823,37.5063,37.5443,107800.0
2014-01-17 11:35:00,39.55,39.58,39.49,39.51,144800.0,37.5348,37.5633,37.4779,37.4968,144800.0
2014-01-17 11:40:00,39.51,39.54,39.49,39.53,108800.0,37.4968,37.5253,37.4779,37.5158,108800.0
2014-01-17 11:45:00,39.53,39.54,39.49,39.49,52200.0,37.5158,37.5253,37.4779,37.4779,52200.0
2014-01-17 11:50:00,39.5,39.51,39.47,39.49,112400.0,37.4874,37.4968,37.4589,37.4779,112400.0
2014-01-17 11:55:00,39.48,39.49,39.44,39.47,46600.0,37.4684,37.4779,37.4304,37.4589,46600.0
2014-01-17 12:00:00,39.47,39.49,39.45,39.47,71400.0,37.4589,37.4779,37.4399,37.4589,71400.0
2014-01-17 12:05:00,39.47,39.51,39.47,39.51,39800.0,37.4589,37.4968,37.4589,37.4968,39800.0
2014-01-17 12:10:00,39.51,39.61,39.48,39.6,137600.0,37.4968,37.5917,37.4684,37.5823,137600.0
2014-01-17 12:15:00,39.59,39.6,39.56,39.58,67400.0,37.5728,37.5823,37.5443,37.5633,67400.0
2014-01-17 12:20:00,39.58,39.6,39.49,39.52,89400.0,37.5633,37.5823,37.4779,37.5063,89400.0
2014-01-17 12:25:00,39.52,39.56,39.51,39.54,18200.0,37.5063,37.5443,37.4968,37.5253,18200.0
2014-01-17 12:30:00,39.55,39.55,39.51,39.53,58400.0,37.5348,37.5348,37.4968,37.5158,58400.0
2014-01-17 12:35:00,39.52,39.53,39.5,39.52,63800.0,37.5063,37.5158,37.4874,37.5063,63800.0
2014-01-17 12:40:00,39.52,39.56,39.52,39.55,75000.0,37.5063,37.5443,37.5063,37.5348,75000.0
2014-01-17 12:45:00,39.55,39.57,39.51,39.55,90000.0,37.5348,37.5538,37.4968,37.5348,90000.0
2014-01-17 12:50:00,39.55,39.56,39.49,39.5,70000.0,37.5348,37.5443,37.4779,37.4874,70000.0
2014-01-17 12:55:00,39.5,39.5,39.41,39.41,109600.0,37.4874,37.4874,37.4019,37.4019,109600.0
2014-01-17 13:00:00,39.42,39.47,39.39,39.47,62800.0,37.4114,37.4589,37.383,37.4589,62800.0
2014-01-17 13:05:00,39.47,39.47,39.38,39.38,106200.0,37.4589,37.4589,37.3735,37.3735,106200.0
2014-01-17 13:10:00,39.38,39.38,39.27,39.27,481600.0,37.3735,37.3735,37.2691,37.2691,481600.0
2014-01-17 13:15:00,39.27,39.32,39.18,39.3,413600.0,37.2691,37.3165,37.1837,37.2975,413600.0
2014-01-17 13:20:00,39.29,39.33,39.24,39.29,118400.0,37.2881,37.326,37.2406,37.2881,118400.0
2014-01-17 13:25:00,39.28,39.3,39.21,39.23,83400.0,37.2786,37.2975,37.2121,37.2311,83400.0
2014-01-17 13:30:00,39.23,39.24,39.16,39.2,199800.0,37.2311,37.2406,37.1647,37.2026,199800.0
2014-01-17 13:35:00,39.2,39.24,39.17,39.21,108000.0,37.2026,37.2406,37.1742,37.2121,108000.0
2014-01-17 13:40:00,39.21,39.26,39.19,39.21,106000.0,37.2121,37.2596,37.1932,37.2121,106000.0
2014-01-17 13:45:00,39.21,39.24,39.15,39.17,222200.0,37.2121,37.2406,37.1552,37.1742,222200.0
2014-01-17 13:50:00,39.17,39.25,39.17,39.2,112000.0,37.1742,37.2501,37.1742,37.2026,112000.0
2014-01-17 13:55:00,39.22,39.3,39.22,39.26,196800.0,37.2216,37.2975,37.2216,37.2596,196800.0
2014-01-17 14:00:00,39.27,39.3,39.25,39.27,170200.0,37.2691,37.2975,37.2501,37.2691,170200.0
2014-01-17 14:05:00,39.29,39.29,39.22,39.28,107200.0,37.2881,37.2881,37.2216,37.2786,107200.0
2014-01-17 14:10:00,39.27,39.32,39.24,39.24,151000.0,37.2691,37.3165,37.2406,37.2406,151000.0
2014-01-17 14:15:00,39.26,39.29,39.2,39.27,161200.0,37.2596,37.2881,37.2026,37.2691,161200.0
2014-01-17 14:20:00,39.27,39.31,39.26,39.28,145800.0,37.2691,37.307,37.2596,37.2786,145800.0
2014-01-17 14:25:00,39.28,39.28,39.25,39.26,35000.0,37.2786,37.2786,37.2501,37.2596,35000.0
2014-01-17 14:30:00,39.27,39.27,39.24,39.27,149800.0,37.2691,37.2691,37.2406,37.2691,149800.0
2014-01-17 14:35:00,39.27,39.34,39.22,39.31,262200.0,37.2691,37.3355,37.2216,37.307,262200.0
2014-01-17 14:40:00,39.33,39.35,39.27,39.28,158400.0,37.326,37.345,37.2691,37.2786,158400.0
2014-01-17 14:45:00,39.3,39.33,39.26,39.27,130400.0,37.2975,37.326,37.2596,37.2691,130400.0
2014-01-17 14:50:00,39.27,39.29,39.24,39.26,76800.0,37.2691,37.2881,37.2406,37.2596,76800.0
2014-01-17 14:55:00,39.26,39.26,39.19,39.23,133600.0,37.2596,37.2596,37.1932,37.2311,133600.0
2014-01-17 15:00:00,39.26,39.32,39.19,39.19,179400.0,37.2596,37.3165,37.1932,37.1932,179400.0
2014-01-17 15:05:00,39.18,39.22,39.1,39.1,145600.0,37.1837,37.2216,37.1077,37.1077,145600.0
2014-01-17 15:10:00,39.1,39.15,39.05,39.15,194200.0,37.1077,37.1552,37.0603,37.1552,194200.0
2014-01-17 15:15:00,39.16,39.16,39.02,39.03,162800.0,37.1647,37.1647,37.0318,37.0413,162800.0
2014-01-17 15:20:00,39.02,39.07,39.0,39.05,179600.0,37.0318,37.0793,37.0128,37.0603,179600.0
2014-01-17 15:25:00,39.05,39.1,39.04,39.06,170400.0,37.0603,37.1077,37.0508,37.0698,170400.0
2014-01-17 15:30:00,39.05,39.06,38.97,38.97,331200.0,37.0603,37.0698,36.9844,36.9844,331200.0
2014-01-17 15:35:00,38.96,38.99,38.94,38.94,323200.0,36.9749,37.0033,36.9559,36.9559,323200.0
2014-01-17 15:40:00,38.94,38.98,38.9,38.96,228400.0,36.9559,36.9939,36.9179,36.9749,228400.0
2014-01-17 15:45:00,38.97,39.16,38.97,39.13,392000.0,36.9844,37.1647,36.9844,37.1362,392000.0
2014-01-17 15:50:00,39.12,39.18,39.09,39.09,337800.0,37.1267,37.1837,37.0982,37.0982,337800.0
2014-01-17 15:55:00,39.1,39.18,39.03,39.12,282600.0,37.1077,37.1837,37.0413,37.1267,282600.0
2014-01-21 09:30:00,39.93,39.99,39.85,39.98,520600.0,37.8954,37.9524,37.8195,37.9429,520600.0
2014-01-21 09:35:00,39.97,40.02,39.89,39.91,303000.0,37.9334,37.9809,37.8575,37.8765,303000.0
2014-01-21 09:40:00,39.91,39.96,39.85,39.91,242200.0,37.8765,37.9239,37.8195,37.8765,242200.0
2014-01-21 09:45:00,39.93,40.04,39.9,39.99,323800.0,37.8954,37.9998,37.867,37.9524,323800.0
2014-01-21 09:50:00,40.01,40.08,39.95,40.01,208200.0,37.9714,38.0378,37.9144,37.9714,208200.0
2014-01-21 09:55:00,39.99,40.04,39.94,39.99,135600.0,37.9524,37.9998,37.9049,37.9524,135600.0
2014-01-21 10:00:00,39.97,40.01,39.88,39.89,142400.0,37.9334,37.9714,37.848,37.8575,142400.0
2014-01-21 10:05:00,39.93,40.0,39.93,39.97,135600.0,37.8954,37.9619,37.8954,37.9334,135600.0
2014-01-21 10:10:00,39.97,39.98,39.63,39.66,342600.0,37.9334,37.9429,37.6107,37.6392,342600.0
2014-01-21 10:15:00,39.63,39.7,39.52,39.69,417000.0,37.6107,37.6772,37.5063,37.6677,417000.0
2014-01-21 10:20:00,39.68,39.69,39.46,39.47,283600.0,37.6582,37.6677,37.4494,37.4589,283600.0
2014-01-21 10:25:00,39.47,39.6,39.43,39.6,204200.0,37.4589,37.5823,37.4209,37.5823,204200.0
2014-01-21 10:30:00,39.61,39.62,39.43,39.49,185400.0,37.5917,37.6012,37.4209,37.4779,185400.0
2014-01-21 10:35:00,39.47,39.59,39.43,39.57,148600.0,37.4589,37.5728,37.4209,37.5538,148600.0
2014-01-21 10:40:00,39.57,39.63,39.52,39.63,148400.0,37.5538,37.6107,37.5063,37.6107,148400.0
2014-01-21 10:45:00,39.61,39.65,39.52,39.52,134800.0,37.5917,37.6297,37.5063,37.5063,134800.0
2014-01-21 10:50:00,39.52,39.54,39.39,39.49,163600.0,37.5063,37.5253,37.383,37.4779,163600.0
2014-01-21 10:55:00,39.48,39.56,39.45,39.55,97000.0,37.4684,37.5443,37.4399,37.5348,97000.0
2014-01-21 11:00:00,39.55,39.58,39.51,39.57,90200.0,37.5348,37.5633,37.4968,37.5538,90200.0
2014-01-21 11:05:00,39.57,39.59,39.22,39.25,475400.0,37.5538,37.5728,37.2216,37.2501,475400.0
2014-01-21 11:10:00,39.24,39.24,39.0,39.07,579200.0,37.2406,37.2406,37.0128,37.0793,579200.0
2014-01-21 11:15:00,39.07,39.2,39.05,39.09,197600.0,37.0793,37.2026,37.0603,37.0982,197600.0
2014-01-21 11:20:00,39.09,39.2,39.04,39.18,209400.0,37.0982,37.2026,37.0508,37.1837,209400.0
2014-01-21 11:25:00,39.18,39.26,39.15,39.18,200800.0,37.1837,37.2596,37.1552,37.1837,200800.0
2014-01-21 11:30:00,39.2,39.22,39.13,39.21,208800.0,37.2026,37.2216,37.1362,37.2121,208800.0
2014-01-21 11:35:00,39.21,39.29,39.17,39.24,110200.0,37.2121,37.2881,37.1742,37.2406,110200.0
2014-01-21 11:40:00,39.26,39.3,39.19,39.29,181400.0,37.2596,37.2975,37.1932,37.2881,181400.0
2014-01-21 11:45:00,39.3,39.34,39.27,39.33,90800.0,37.2975,37.3355,37.2691,37.326,90800.0
2014-01-21 11:50:00,39.33,39.33,39.18,39.23,112800.0,37.326,37.326,37.1837,37.2311,112800.0
2014-01-21 11:55:00,39.26,39.33,39.19,39.32,123200.0,37.2596,37.326,37.1932,37.3165,123200.0
2014-01-21 12:00:00,39.32,39.32,39.18,39.19,77600.0,37.3165,37.3165,37.1837,37.1932,77600.0
2014-01-21 12:05:00,39.19,39.21,39.08,39.13,174000.0,37.1932,37.2121,37.0888,37.1362,174000.0
2014-01-21 12:10:00,39.13,39.19,39.13,39.19,41600.0,37.1362,37.1932,37.1362,37.1932,41600.0
2014-01-21 12:15:00,39.2,39.31,39.2,39.3,143600.0,37.2026,37.307,37.2026,37.2975,143600.0
2014-01-21 12:20:00,39.3,39.53,39.3,39.5,408600.0,37.2975,37.5158,37.2975,37.4874,408600.0
2014-01-21 12:25:00,39.51,39.57,39.48,39.5,235000.0,37.4968,37.5538,37.4684,37.4874,235000.0
2014-01-21 12:30:00,39.51,39.56,39.49,39.51,86600.0,37.4968,37.5443,37.4779,37.4968,86600.0
2014-01-21 12:35:00,39.52,39.54,39.51,39.52,93400.0,37.5063,37.5253,37.4968,37.5063,93400.0
2014-01-21 12:40:00,39.54,39.58,39.54,39.55,157000.0,37.5253,37.5633,37.5253,37.5348,157000.0
2014-01-21 12:45:00,39.56,39.57,39.5,39.5,65600.0,37.5443,37.5538,37.4874,37.4874,65600.0
2014-01-21 12:50:00,39.51,39.54,39.5,39.52,27000.0,37.4968,37.5253,37.4874,37.5063,27000.0
2014-01-21 12:55:00,39.52,39.56,39.52,39.56,54800.0,37.5063,37.5443,37.5063,37.5443,54800.0
2014-01-21 13:00:00,39.57,39.65,39.57,39.62,108800.0,37.5538,37.6297,37.5538,37.6012,108800.0
2014-01-21 13:05:00,39.63,39.7,39.63,39.68,219600.0,37.6107,37.6772,37.6107,37.6582,219600.0
2014-01-21 13:10:00,39.69,39.74,39.65,39.68,271400.0,37.6677,37.7151,37.6297,37.6582,271400.0
2014-01-21 13:15:00,39.69,39.69,39.63,39.65,70800.0,37.6677,37.6677,37.6107,37.6297,70800.0
2014-01-21 13:20:00,39.66,39.67,39.6,39.62,52400.0,37.6392,37.6487,37.5823,37.6012,52400.0
2014-01-21 13:25:00,39.63,39.67,39.62,39.63,62400.0,37.6107,37.6487,37.6012,37.6107,62400.0
2014-01-21 13:30:00,39.63,39.8,39.63,39.73,368600.0,37.6107,37.7721,37.6107,37.7056,368600.0
2014-01-21 13:35:00,39.74,39.79,39.74,39.76,144000.0,37.7151,37.7626,37.7151,37.7341,144000.0
2014-01-21 13:40:00,39.74,39.82,39.74,39.77,209600.0,37.7151,37.791,37.7151,37.7436,209600.0
2014-01-21 13:45:00,39.8,39.8,39.71,39.72,81000.0,37.7721,37.7721,37.6867,37.6961,81000.0
2014-01-21 13:50:00,39.72,39.74,39.7,39.72,70200.0,37.6961,37.7151,37.6772,37.6961,70200.0
2014-01-21 13:55:00,39.72,39.74,39.68,39.7,104600.0,37.6961,37.7151,37.6582,37.6772,104600.0
2014-01-21 14:00:00,39.71,39.76,39.71,39.74,82200.0,37.6867,37.7341,37.6867,37.7151,82200.0
2014-01-21 14:05:00,39.75,39.75,39.7,39.71,72600.0,37.7246,37.7246,37.6772,37.6867,72600.0
2014-01-21 14:10:00,39.72,39.78,39.68,39.77,61200.0,37.6961,37.7531,37.6582,37.7436,61200.0
2014-01-21 14:15:00,39.79,39.79,39.7,39.7,73600.0,37.7626,37.7626,37.6772,37.6772,73600.0
2014-01-21 14:20:00,39.68,39.72,39.67,39.71,50200.0,37.6582,37.6961,37.6487,37.6867,50200.0
2014-01-21 14:25:00,39.69,39.73,39.66,39.69,75400.0,37.6677,37.7056,37.6392,37.6677,75400.0
2014-01-21 14:30:00,39.7,39.77,39.69,39.74,86200.0,37.6772,37.7436,37.6677,37.7151,86200.0
2014-01-21 14:35:00,39.76,39.82,39.74,39.77,111800.0,37.7341,37.791,37.7151,37.7436,111800.0
2014-01-21 14:40:00,39.76,39.76,39.74,39.76,40000.0,37.7341,37.7341,37.7151,37.7341,40000.0
2014-01-21 14:45:00,39.77,39.77,39.68,39.71,66800.0,37.7436,37.7436,37.6582,37.6867,66800.0
2014-01-21 14:50:00,39.72,39.72,39.61,39.7,108400.0,37.6961,37.6961,37.5917,37.6772,108400.0
2014-01-21 14:55:00,39.71,39.71,39.63,39.7,88000.0,37.6867,37.6867,37.6107,37.6772,88000.0
2014-01-21 15:00:00,39.71,39.71,39.62,39.66,76400.0,37.6867,37.6867,37.6012,37.6392,76400.0
2014-01-21 15:05:00,39.65,39.74,39.65,39.68,155200.0,37.6297,37.7151,37.6297,37.6582,155200.0
2014-01-21 15:10:00,39.68,39.72,39.66,39.68,88200.0,37.6582,37.6961,37.6392,37.6582,88200.0
2014-01-21 15:15:00,39.7,39.73,39.63,39.68,77800.0,37.6772,37.7056,37.6107,37.6582,77800.0
2014-01-21 15:20:00,39.68,39.68,39.63,39.66,58000.0,37.6582,37.6582,37.6107,37.6392,58000.0
2014-01-21 15:25:00,39.67,39.7,39.62,39.66,75200.0,37.6487,37.6772,37.6012,37.6392,75200.0
2014-01-21 15:30:00,39.66,39.69,39.62,39.64,71400.0,37.6392,37.6677,37.6012,37.6202,71400.0
2014-01-21 15:35:00,39.63,39.72,39.6,39.7,92400.0,37.6107,37.6961,37.5823,37.6772,92400.0
2014-01-21 15:40:00,39.7,39.78,39.7,39.76,170000.0,37.6772,37.7531,37.6772,37.7341,170000.0
2014-01-21 15:45:00,39.77,39.79,39.71,39.77,180600.0,37.7436,37.7626,37.6867,37.7436,180600.0
2014-01-21 15:50:00,39.77,39.79,39.67,39.76,392000.0,37.7436,37.7626,37.6487,37.7341,392000.0
2014-01-21 15:55:00,39.77,39.86,39.76,39.83,445200.0,37.7436,37.829,37.7341,37.8005,445200.0
2014-01-22 09:30:00,39.9,40.0,39.87,39.96,411800.0,37.867,37.9619,37.8385,37.9239,411800.0
2014-01-22 09:35:00,39.95,40.05,39.88,39.94,229400.0,37.9144,38.0093,37.848,37.9049,229400.0
2014-01-22 09:40:00,39.95,39.95,39.85,39.9,237400.0,37.9144,37.9144,37.8195,37.867,237400.0
2014-01-22 09:45:00,39.9,40.02,39.88,39.94,312400.0,37.867,37.9809,37.848,37.9049,312400.0
2014-01-22 09:50:00,39.95,40.0,39.82,39.87,307800.0,37.9144,37.9619,37.791,37.8385,307800.0
2014-01-22 09:55:00,39.87,39.99,39.82,39.94,235800.0,37.8385,37.9524,37.791,37.9049,235800.0
2014-01-22 10:00:00,39.94,40.05,39.88,39.94,278200.0,37.9049,38.0093,37.848,37.9049,278200.0
2014-01-22 10:05:00,39.95,40.05,39.91,39.98,269600.0,37.9144,38.0093,37.8765,37.9429,269600.0
2014-01-22 10:10:00,39.99,40.0,39.77,39.78,182200.0,37.9524,37.9619,37.7436,37.7531,182200.0
2014-01-22 10:15:00,39.8,39.85,39.7,39.84,243200.0,37.7721,37.8195,37.6772,37.81,243200.0
2014-01-22 10:20:00,39.82,39.95,39.77,39.95,178600.0,37.791,37.9144,37.7436,37.9144,178600.0
2014-01-22 10:25:00,39.94,40.08,39.91,40.05,377600.0,37.9049,38.0378,37.8765,38.0093,377600.0
2014-01-22 10:30:00,40.05,40.07,39.94,39.95,113000.0,38.0093,38.0283,37.9049,37.9144,113000.0
2014-01-22 10:35:00,39.93,39.97,39.89,39.91,63000.0,37.8954,37.9334,37.8575,37.8765,63000.0
2014-01-22 10:40:00,39.9,40.02,39.87,39.88,157000.0,37.867,37.9809,37.8385,37.848,157000.0
2014-01-22 10:45:00,39.88,39.94,39.83,39.85,124600.0,37.848,37.9049,37.8005,37.8195,124600.0
2014-01-22 10:50:00,39.85,39.88,39.81,39.81,221000.0,37.8195,37.848,37.7816,37.7816,221000.0
2014-01-22 10:55:00,39.81,39.9,39.77,39.83,205600.0,37.7816,37.867,37.7436,37.8005,205600.0
2014-01-22 11:00:00,39.85,39.94,39.81,39.88,191200.0,37.8195,37.9049,37.7816,37.848,191200.0
2014-01-22 11:05:00,39.88,39.96,39.87,39.92,132200.0,37.848,37.9239,37.8385,37.886,132200.0
2014-01-22 11:10:00,39.92,40.0,39.92,39.98,86400.0,37.886,37.9619,37.886,37.9429,86400.0
2014-01-22 11:15:00,39.98,39.99,39.95,39.98,89400.0,37.9429,37.9524,37.9144,37.9429,89400.0
2014-01-22 11:20:00,39.99,40.04,39.95,40.0,159600.0,37.9524,37.9998,37.9144,37.9619,159600.0
2014-01-22 11:25:00,40.01,40.07,40.0,40.04,201200.0,37.9714,38.0283,37.9619,37.9998,201200.0
2014-01-22 11:30:00,40.04,40.1,40.01,40.03,336400.0,37.9998,38.0568,37.9714,37.9903,336400.0
2014-01-22 11:35:00,40.02,40.07,39.99,40.07,155600.0,37.9809,38.0283,37.9524,38.0283,155600.0
2014-01-22 11:40:00,40.06,40.09,40.02,40.06,147000.0,38.0188,38.0473,37.9809,38.0188,147000.0
2014-01-22 11:45:00,40.06,40.09,40.04,40.06,126200.0,38.0188,38.0473,37.9998,38.0188,126200.0
2014-01-22 11:50:00,40.07,40.14,40.07,40.13,295000.0,38.0283,38.0947,38.0283,38.0853,295000.0
2014-01-22 11:55:00,40.14,40.17,40.07,40.13,129400.0,38.0947,38.1232,38.0283,38.0853,129400.0
2014-01-22 12:00:00,40.12,40.15,40.08,40.13,110600.0,38.0758,38.1042,38.0378,38.0853,110600.0
2014-01-22 12:05:00,40.14,40.17,40.13,40.17,140000.0,38.0947,38.1232,38.0853,38.1232,140000.0
2014-01-22 12:10:00,40.17,40.34,40.17,40.3,506000.0,38.1232,38.2846,38.1232,38.2466,506000.0
2014-01-22 12:15:00,40.31,40.38,40.3,40.38,212200.0,38.2561,38.3225,38.2466,38.3225,212200.0
2014-01-22 12:20:00,40.38,40.44,40.32,40.35,166600.0,38.3225,38.3795,38.2656,38.294,166600.0
2014-01-22 12:25:00,40.34,40.4,40.34,40.38,100200.0,38.2846,38.3415,38.2846,38.3225,100200.0
2014-01-22 12:30:00,40.38,40.4,40.31,40.33,85400.0,38.3225,38.3415,38.2561,38.2751,85400.0
2014-01-22 12:35:00,40.33,40.38,40.33,40.35,76000.0,38.2751,38.3225,38.2751,38.294,76000.0
2014-01-22 12:40:00,40.35,40.39,40.35,40.37,23600.0,38.294,38.332,38.294,38.313,23600.0
2014-01-22 12:45:00,40.35,40.42,40.35,40.39,71600.0,38.294,38.3605,38.294,38.332,71600.0
2014-01-22 12:50:00,40.38,40.46,40.37,40.41,96600.0,38.3225,38.3984,38.313,38.351,96600.0
2014-01-22 12:55:00,40.42,40.43,40.37,40.4,43800.0,38.3605,38.37,38.313,38.3415,43800.0
2014-01-22 13:00:00,40.4,40.42,40.32,40.36,83400.0,38.3415,38.3605,38.2656,38.3035,83400.0
2014-01-22 13:05:00,40.36,40.37,40.31,40.37,39200.0,38.3035,38.313,38.2561,38.313,39200.0
2014-01-22 13:10:00,40.37,40.45,40.37,40.43,108200.0,38.313,38.3889,38.313,38.37,108200.0
2014-01-22 13:15:00,40.43,40.43,40.35,40.4,112800.0,38.37,38.37,38.294,38.3415,112800.0
2014-01-22 13:20:00,40.4,40.4,40.37,40.39,17800.0,38.3415,38.3415,38.313,38.332,17800.0
2014-01-22 13:25:00,40.4,40.43,40.39,40.42,31200.0,38.3415,38.37,38.332,38.3605,31200.0
2014-01-22 13:30:00,40.43,40.44,40.31,40.31,91600.0,38.37,38.3795,38.2561,38.2561,91600.0
2014-01-22 13:35:00,40.31,40.32,40.26,40.29,85000.0,38.2561,38.2656,38.2086,38.2371,85000.0
2014-01-22 13:40:00,40.3,40.35,40.28,40.33,49800.0,38.2466,38.294,38.2276,38.2751,49800.0
2014-01-22 13:45:00,40.35,40.38,40.27,40.27,115200.0,38.294,38.3225,38.2181,38.2181,115200.0
2014-01-22 13:50:00,40.27,40.3,40.22,40.29,189600.0,38.2181,38.2466,38.1707,38.2371,189600.0
2014-01-22 13:55:00,40.29,40.32,40.24,40.27,92000.0,38.2371,38.2656,38.1896,38.2181,92000.0
2014-01-22 14:00:00,40.28,40.31,40.27,40.29,52400.0,38.2276,38.2561,38.2181,38.2371,52400.0
2014-01-22 14:05:00,40.31,40.36,40.3,40.33,50800.0,38.2561,38.3035,38.2466,38.2751,50800.0
2014-01-22 14:10:00,40.35,40.35,40.32,40.32,14200.0,38.294,38.294,38.2656,38.2656,14200.0
2014-01-22 14:15:00,40.34,40.4,40.32,40.39,75800.0,38.2846,38.3415,38.2656,38.332,75800.0
2014-01-22 14:20:00,40.38,40.39,40.35,40.35,31000.0,38.3225,38.332,38.294,38.294,31000.0
2014-01-22 14:25:00,40.37,40.38,40.31,40.31,22200.0,38.313,38.3225,38.2561,38.2561,22200.0
2014-01-22 14:30:00,40.33,40.34,40.31,40.32,18600.0,38.2751,38.2846,38.2561,38.2656,18600.0
2014-01-22 14:35:00,40.33,40.38,40.32,40.37,30800.0,38.2751,38.3225,38.2656,38.313,30800.0
2014-01-22 14:40:00,40.38,40.43,40.35,40.4,44200.0,38.3225,38.37,38.294,38.3415,44200.0
2014-01-22 14:45:00,40.41,40.41,40.27,40.31,76400.0,38.351,38.351,38.2181,38.2561,76400.0
2014-01-22 14:50:00,40.31,40.38,40.31,40.36,68800.0,38.2561,38.3225,38.2561,38.3035,68800.0
2014-01-22 14:55:00,40.37,40.41,40.37,40.41,24800.0,38.313,38.351,38.313,38.351,24800.0
2014-01-22 15:00:00,40.41,40.45,40.41,40.43,95600.0,38.351,38.3889,38.351,38.37,95600.0
2014-01-22 15:05:00,40.44,40.49,40.43,40.47,137600.0,38.3795,38.4269,38.37,38.4079,137600.0
2014-01-22 15:10:00,40.44,40.49,40.4,40.45,38800.0,38.3795,38.4269,38.3415,38.3889,38800.0
2014-01-22 15:15:00,40.45,40.49,40.44,40.46,46200.0,38.3889,38.4269,38.3795,38.3984,46200.0
2014-01-22 15:20:00,40.47,40.54,40.47,40.53,169600.0,38.4079,38.4744,38.4079,38.4649,169600.0
2014-01-22 15:25:00,40.52,40.58,40.44,40.45,350400.0,38.4554,38.5123,38.3795,38.3889,350400.0
2014-01-22 15:30:00,40.45,40.52,40.41,40.42,153200.0,38.3889,38.4554,38.351,38.3605,153200.0
2014-01-22 15:35:00,40.42,40.46,40.39,40.43,147400.0,38.3605,38.3984,38.332,38.37,147400.0
2014-01-22 15:40:00,40.43,40.44,40.36,40.4,167400.0,38.37,38.3795,38.3035,38.3415,167400.0
2014-01-22 15:45:00,40.4,40.46,40.38,40.42,138800.0,38.3415,38.3984,38.3225,38.3605,138800.0
2014-01-22 15:50:00,40.41,40.42,40.34,40.36,227200.0,38.351,38.3605,38.2846,38.3035,227200.0
2014-01-22 15:55:00,40.35,40.47,40.35,40.43,199200.0,38.294,38.4079,38.294,38.37,199200.0
2014-01-23 09:30:00,39.92,39.99,39.71,39.86,599200.0,37.886,37.9524,37.6867,37.829,599200.0
2014-01-23 09:35:00,39.85,39.91,39.58,39.61,556000.0,37.8195,37.8765,37.5633,37.5917,556000.0
2014-01-23 09:40:00,39.59,39.74,39.5,39.71,429000.0,37.5728,37.7151,37.4874,37.6867,429000.0
2014-01-23 09:45:00,39.72,39.74,39.6,39.64,319800.0,37.6961,37.7151,37.5823,37.6202,319800.0
2014-01-23 09:50:00,39.63,39.71,39.54,39.65,347800.0,37.6107,37.6867,37.5253,37.6297,347800.0
2014-01-23 09:55:00,39.64,39.68,39.52,39.55,195000.0,37.6202,37.6582,37.5063,37.5348,195000.0
2014-01-23 10:00:00,39.56,39.65,39.42,39.45,608800.0,37.5443,37.6297,37.4114,37.4399,608800.0
2014-01-23 10:05:00,39.45,39.49,39.32,39.42,608400.0,37.4399,37.4779,37.3165,37.4114,608400.0
2014-01-23 10:10:00,39.43,39.45,39.31,39.34,246200.0,37.4209,37.4399,37.307,37.3355,246200.0
2014-01-23 10:15:00,39.31,39.43,39.23,39.39,564200.0,37.307,37.4209,37.2311,37.383,564200.0
2014-01-23 10:20:00,39.38,39.45,39.35,39.4,234200.0,37.3735,37.4399,37.345,37.3925,234200.0
2014-01-23 10:25:00,39.38,39.44,39.35,39.36,256400.0,37.3735,37.4304,37.345,37.3545,256400.0
2014-01-23 10:30:00,39.35,39.41,39.25,39.4,519000.0,37.345,37.4019,37.2501,37.3925,519000.0
2014-01-23 10:35:00,39.4,39.48,39.35,39.35,213600.0,37.3925,37.4684,37.345,37.345,213600.0
2014-01-23 10:40:00,39.35,39.42,39.29,39.4,196800.0,37.345,37.4114,37.2881,37.3925,196800.0
2014-01-23 10:45:00,39.39,39.46,39.34,39.41,159200.0,37.383,37.4494,37.3355,37.4019,159200.0
2014-01-23 10:50:00,39.4,39.4,39.29,39.31,169200.0,37.3925,37.3925,37.2881,37.307,169200.0
2014-01-23 10:55:00,39.3,39.38,39.3,39.33,117600.0,37.2975,37.3735,37.2975,37.326,117600.0
2014-01-23 11:00:00,39.32,39.34,39.15,39.15,414600.0,37.3165,37.3355,37.1552,37.1552,414600.0
2014-01-23 11:05:00,39.16,39.23,39.15,39.2,144000.0,37.1647,37.2311,37.1552,37.2026,144000.0
2014-01-23 11:10:00,39.2,39.26,39.16,39.24,138400.0,37.2026,37.2596,37.1647,37.2406,138400.0
2014-01-23 11:15:00,39.23,39.4,39.23,39.38,248200.0,37.2311,37.3925,37.2311,37.3735,248200.0
2014-01-23 11:20:00,39.37,39.4,39.28,39.33,187600.0,37.364,37.3925,37.2786,37.326,187600.0
2014-01-23 11:25:00,39.34,39.39,39.28,39.38,189000.0,37.3355,37.383,37.2786,37.3735,189000.0
2014-01-23 11:30:00,39.36,39.36,39.29,39.3,86000.0,37.3545,37.3545,37.2881,37.2975,86000.0
2014-01-23 11:35:00,39.3,39.35,39.25,39.29,103600.0,37.2975,37.345,37.2501,37.2881,103600.0
2014-01-23 11:40:00,39.29,39.38,39.28,39.36,195000.0,37.2881,37.3735,37.2786,37.3545,195000.0
2014-01-23 11:45:00,39.38,39.43,39.3,39.33,305800.0,37.3735,37.4209,37.2975,37.326,305800.0
2014-01-23 11:50:00,39.33,39.38,39.31,39.37,51000.0,37.326,37.3735,37.307,37.364,51000.0
2014-01-23 11:55:00,39.35,39.41,39.35,39.38,114200.0,37.345,37.4019,37.345,37.3735,114200.0
2014-01-23 12:00:00,39.4,39.42,39.31,39.34,66400.0,37.3925,37.4114,37.307,37.3355,66400.0
2014-01-23 12:05:00,39.33,39.35,39.26,39.26,128600.0,37.326,37.345,37.2596,37.2596,128600.0
2014-01-23 12:10:00,39.26,39.32,39.25,39.29,163000.0,37.2596,37.3165,37.2501,37.2881,163000.0
2014-01-23 12:15:00,39.29,39.29,39.22,39.25,519600.0,37.2881,37.2881,37.2216,37.2501,519600.0
2014-01-23 12:20:00,39.26,39.4,39.16,39.19,461400.0,37.2596,37.3925,37.1647,37.1932,461400.0
2014-01-23 12:25:00,39.17,39.26,39.17,39.23,170600.0,37.1742,37.2596,37.1742,37.2311,170600.0
2014-01-23 12:30:00,39.24,39.24,39.16,39.17,136200.0,37.2406,37.2406,37.1647,37.1742,136200.0
2014-01-23 12:35:00,39.17,39.32,39.16,39.3,81200.0,37.1742,37.3165,37.1647,37.2975,81200.0
2014-01-23 12:40:00,39.31,39.38,39.29,39.33,135800.0,37.307,37.3735,37.2881,37.326,135800.0
2014-01-23 12:45:00,39.34,39.38,39.32,39.35,49800.0,37.3355,37.3735,37.3165,37.345,49800.0
2014-01-23 12:50:00,39.35,39.35,39.21,39.26,117800.0,37.345,37.345,37.2121,37.2596,117800.0
2014-01-23 12:55:00,39.25,39.27,39.13,39.27,188600.0,37.2501,37.2691,37.1362,37.2691,188600.0
2014-01-23 13:00:00,39.26,39.26,39.16,39.2,44600.0,37.2596,37.2596,37.1647,37.2026,44600.0
2014-01-23 13:05:00,39.21,39.27,39.17,39.21,58000.0,37.2121,37.2691,37.1742,37.2121,58000.0
2014-01-23 13:10:00,39.22,39.25,39.11,39.16,133400.0,37.2216,37.2501,37.1172,37.1647,133400.0
2014-01-23 13:15:00,39.13,39.27,39.13,39.23,83600.0,37.1362,37.2691,37.1362,37.2311,83600.0
2014-01-23 13:20:00,39.22,39.24,39.18,39.18,65600.0,37.2216,37.2406,37.1837,37.1837,65600.0
2014-01-23 13:25:00,39.18,39.2,39.12,39.13,121000.0,37.1837,37.2026,37.1267,37.1362,121000.0
2014-01-23 13:30:00,39.13,39.18,39.08,39.13,294800.0,37.1362,37.1837,37.0888,37.1362,294800.0
2014-01-23 13:35:00,39.16,39.18,39.1,39.1,86400.0,37.1647,37.1837,37.1077,37.1077,86400.0
2014-01-23 13:40:00,39.1,39.13,38.98,38.99,372200.0,37.1077,37.1362,36.9939,37.0033,372200.0
2014-01-23 13:45:00,38.98,39.1,38.87,38.88,286600.0,36.9939,37.1077,36.8895,36.8989,286600.0
2014-01-23 13:50:00,38.88,39.01,38.88,38.97,211200.0,36.8989,37.0223,36.8989,36.9844,211200.0
2014-01-23 13:55:00,38.96,38.98,38.85,38.87,146800.0,36.9749,36.9939,36.8705,36.8895,146800.0
2014-01-23 14:00:00,38.86,38.95,38.85,38.94,101200.0,36.88,36.9654,36.8705,36.9559,101200.0
2014-01-23 14:05:00,38.93,38.99,38.92,38.97,113200.0,36.9464,37.0033,36.9369,36.9844,113200.0
2014-01-23 14:10:00,38.98,39.04,38.96,39.03,139000.0,36.9939,37.0508,36.9749,37.0413,139000.0
2014-01-23 14:15:00,39.02,39.13,39.02,39.1,174600.0,37.0318,37.1362,37.0318,37.1077,174600.0
2014-01-23 14:20:00,39.11,39.2,39.1,39.13,125200.0,37.1172,37.2026,37.1077,37.1362,125200.0
2014-01-23 14:25:00,39.13,39.15,39.05,39.09,62000.0,37.1362,37.1552,37.0603,37.0982,62000.0
2014-01-23 14:30:00,39.08,39.13,39.06,39.08,48800.0,37.0888,37.1362,37.0698,37.0888,48800.0
2014-01-23 14:35:00,39.07,39.13,39.06,39.08,39800.0,37.0793,37.1362,37.0698,37.0888,39800.0
2014-01-23 14:40:00,39.07,39.12,39.04,39.12,58000.0,37.0793,37.1267,37.0508,37.1267,58000.0
2014-01-23 14:45:00,39.13,39.16,39.1,39.13,179800.0,37.1362,37.1647,37.1077,37.1362,179800.0
2014-01-23 14:50:00,39.14,39.2,39.13,39.19,78800.0,37.1457,37.2026,37.1362,37.1932,78800.0
2014-01-23 14:55:00,39.2,39.35,39.2,39.29,364800.0,37.2026,37.345,37.2026,37.2881,364800.0
2014-01-23 15:00:00,39.29,39.31,39.22,39.24,134600.0,37.2881,37.307,37.2216,37.2406,134600.0
2014-01-23 15:05:00,39.24,39.31,39.18,39.21,89200.0,37.2406,37.307,37.1837,37.2121,89200.0
2014-01-23 15:10:00,39.21,39.26,39.19,39.24,55800.0,37.2121,37.2596,37.1932,37.2406,55800.0
2014-01-23 15:15:00,39.26,39.27,39.14,39.2,68800.0,37.2596,37.2691,37.1457,37.2026,68800.0
2014-01-23 15:20:00,39.2,39.24,39.14,39.22,89200.0,37.2026,37.2406,37.1457,37.2216,89200.0
2014-01-23 15:25:00,39.21,39.27,39.21,39.25,134400.0,37.2121,37.2691,37.2121,37.2501,134400.0
2014-01-23 15:30:00,39.25,39.29,39.21,39.24,98800.0,37.2501,37.2881,37.2121,37.2406,98800.0
2014-01-23 15:35:00,39.26,39.43,39.26,39.33,463000.0,37.2596,37.4209,37.2596,37.326,463000.0
2014-01-23 15:40:00,39.33,39.35,39.27,39.32,275000.0,37.326,37.345,37.2691,37.3165,275000.0
2014-01-23 15:45:00,39.32,39.4,39.32,39.33,157600.0,37.3165,37.3925,37.3165,37.326,157600.0
2014-01-23 15:50:00,39.34,39.46,39.34,39.46,405400.0,37.3355,37.4494,37.3355,37.4494,405400.0
2014-01-23 15:55:00,39.46,39.58,39.38,39.58,573000.0,37.4494,37.5633,37.3735,37.5633,573000.0
2014-01-24 09:30:00,38.87,38.92,38.56,38.6,949200.0,36.8895,36.9369,36.5953,36.6332,949200.0
2014-01-24 09:35:00,38.6,38.6,38.27,38.32,762200.0,36.6332,36.6332,36.32,36.3675,762200.0
2014-01-24 09:40:00,38.31,38.35,38.12,38.15,679800.0,36.358,36.396,36.1777,36.2061,679800.0
2014-01-24 09:45:00,38.14,38.24,37.99,38.2,564200.0,36.1967,36.2916,36.0543,36.2536,564200.0
2014-01-24 09:50:00,38.18,38.26,38.07,38.23,378600.0,36.2346,36.3105,36.1302,36.2821,378600.0
2014-01-24 09:55:00,38.23,38.23,38.13,38.15,297400.0,36.2821,36.2821,36.1872,36.2061,297400.0
2014-01-24 10:00:00,38.13,38.17,38.05,38.07,367200.0,36.1872,36.2251,36.1112,36.1302,367200.0
2014-01-24 10:05:00,38.08,38.25,38.02,38.24,387800.0,36.1397,36.301,36.0828,36.2916,387800.0
2014-01-24 10:10:00,38.23,38.25,38.09,38.13,383400.0,36.2821,36.301,36.1492,36.1872,383400.0
2014-01-24 10:15:00,38.13,38.13,37.79,37.83,615200.0,36.1872,36.1872,35.8645,35.9024,615200.0
2014-01-24 10:20:00,37.83,37.98,37.77,37.94,292800.0,35.9024,36.0448,35.8455,36.0068,292800.0
2014-01-24 10:25:00,37.94,37.98,37.87,37.93,147800.0,36.0068,36.0448,35.9404,35.9974,147800.0
2014-01-24 10:30:00,37.93,37.93,37.63,37.7,387400.0,35.9974,35.9974,35.7126,35.7791,387400.0
2014-01-24 10:35:00,37.69,37.76,37.59,37.6,293200.0,35.7696,35.836,35.6747,35.6842,293200.0
2014-01-24 10:40:00,37.61,37.63,37.4,37.48,653800.0,35.6937,35.7126,35.4944,35.5703,653800.0
2014-01-24 10:45:00,37.46,37.52,37.3,37.48,480800.0,35.5513,35.6082,35.3995,35.5703,480800.0
2014-01-24 10:50:00,37.49,37.52,37.37,37.42,263600.0,35.5798,35.6082,35.4659,35.5133,263600.0
2014-01-24 10:55:00,37.42,37.45,37.31,37.39,188600.0,35.5133,35.5418,35.4089,35.4849,188600.0
2014-01-24 11:00:00,37.38,37.51,37.38,37.4,275200.0,35.4754,35.5988,35.4754,35.4944,275200.0
2014-01-24 11:05:00,37.38,37.38,37.12,37.12,344800.0,35.4754,35.4754,35.2286,35.2286,344800.0
2014-01-24 11:10:00,37.12,37.21,37.0,37.11,608400.0,35.2286,35.314,35.1147,35.2191,608400.0
2014-01-24 11:15:00,37.1,37.18,37.01,37.02,385600.0,35.2096,35.2856,35.1242,35.1337,385600.0
2014-01-24 11:20:00,37.02,37.03,36.88,36.99,383600.0,35.1337,35.1432,35.0009,35.1052,383600.0
2014-01-24 11:25:00,36.98,36.98,36.72,36.73,451000.0,35.0958,35.0958,34.849,34.8585,451000.0
2014-01-24 11:30:00,36.74,36.83,36.62,36.81,438000.0,34.868,34.9534,34.7541,34.9344,438000.0
2014-01-24 11:35:00,36.81,36.92,36.77,36.92,402600.0,34.9344,35.0388,34.8965,35.0388,402600.0
2014-01-24 11:40:00,36.92,37.05,36.9,36.99,401800.0,35.0388,35.1622,35.0198,35.1052,401800.0
2014-01-24 11:45:00,36.98,37.01,36.86,36.94,351800.0,35.0958,35.1242,34.9819,35.0578,351800.0
2014-01-24 11:50:00,36.94,37.02,36.88,36.96,267200.0,35.0578,35.1337,35.0009,35.0768,267200.0
2014-01-24 11:55:00,36.97,37.15,36.96,37.13,340600.0,35.0863,35.2571,35.0768,35.2381,340600.0
2014-01-24 12:00:00,37.14,37.2,36.92,36.93,467200.0,35.2476,35.3045,35.0388,35.0483,467200.0
2014-01-24 12:05:00,36.9,37.06,36.88,36.99,323800.0,35.0198,35.1717,35.0009,35.1052,323800.0
2014-01-24 12:10:00,36.98,37.02,36.88,36.95,214400.0,35.0958,35.1337,35.0009,35.0673,214400.0
2014-01-24 12:15:00,36.94,37.03,36.82,36.82,241200.0,35.0578,35.1432,34.9439,34.9439,241200.0
2014-01-24 12:20:00,36.84,36.9,36.77,36.85,209200.0,34.9629,35.0198,34.8965,34.9724,209200.0
2014-01-24 12:25:00,36.85,36.94,36.77,36.8,214200.0,34.9724,35.0578,34.8965,34.9249,214200.0
2014-01-24 12:30:00,36.82,36.88,36.75,36.77,163600.0,34.9439,35.0009,34.8775,34.8965,163600.0
2014-01-24 12:35:00,36.77,36.86,36.75,36.83,155600.0,34.8965,34.9819,34.8775,34.9534,155600.0
2014-01-24 12:40:00,36.84,36.84,36.7,36.7,144600.0,34.9629,34.9629,34.83,34.83,144600.0
2014-01-24 12:45:00,36.71,36.77,36.62,36.69,221200.0,34.8395,34.8965,34.7541,34.8205,221200.0
2014-01-24 12:50:00,36.68,36.81,36.67,36.77,165400.0,34.811,34.9344,34.8016,34.8965,165400.0
2014-01-24 12:55:00,36.77,36.84,36.72,36.81,138800.0,34.8965,34.9629,34.849,34.9344,138800.0
2014-01-24 13:00:00,36.8,36.8,36.7,36.71,119200.0,34.9249,34.9249,34.83,34.8395,119200.0
2014-01-24 13:05:00,36.7,36.88,36.69,36.88,151200.0,34.83,35.0009,34.8205,35.0009,151200.0
2014-01-24 13:10:00,36.88,36.9,36.85,36.88,156600.0,35.0009,35.0198,34.9724,35.0009,156600.0
2014-01-24 13:15:00,36.9,36.9,36.76,36.77,217800.0,35.0198,35.0198,34.887,34.8965,217800.0
2014-01-24 13:20:00,36.79,36.79,36.57,36.64,329200.0,34.9154,34.9154,34.7066,34.7731,329200.0
2014-01-24 13:25:00,36.66,36.7,36.6,36.63,91800.0,34.7921,34.83,34.7351,34.7636,91800.0
2014-01-24 13:30:00,36.64,36.7,36.56,36.57,91200.0,34.7731,34.83,34.6972,34.7066,91200.0
2014-01-24 13:35:00,36.56,36.64,36.54,36.61,127600.0,34.6972,34.7731,34.6782,34.7446,127600.0
2014-01-24 13:40:00,36.59,36.67,36.56,36.59,66400.0,34.7256,34.8016,34.6972,34.7256,66400.0
2014-01-24 13:45:00,36.58,36.7,36.57,36.67,201200.0,34.7161,34.83,34.7066,34.8016,201200.0
2014-01-24 13:50:00,36.68,36.82,36.67,36.81,205400.0,34.811,34.9439,34.8016,34.9344,205400.0
2014-01-24 13:55:00,36.81,36.82,36.67,36.7,138600.0,34.9344,34.9439,34.8016,34.83,138600.0
2014-01-24 14:00:00,36.69,36.69,36.46,36.55,404000.0,34.8205,34.8205,34.6023,34.6877,404000.0
2014-01-24 14:05:00,36.56,36.65,36.54,36.58,110200.0,34.6972,34.7826,34.6782,34.7161,110200.0
2014-01-24 14:10:00,36.62,36.62,36.5,36.51,84200.0,34.7541,34.7541,34.6402,34.6497,84200.0
2014-01-24 14:15:00,36.51,36.63,36.49,36.58,139400.0,34.6497,34.7636,34.6307,34.7161,139400.0
2014-01-24 14:20:00,36.56,36.6,36.48,36.52,157400.0,34.6972,34.7351,34.6212,34.6592,157400.0
2014-01-24 14:25:00,36.51,36.57,36.42,36.44,283200.0,34.6497,34.7066,34.5643,34.5833,283200.0
2014-01-24 14:30:00,36.44,36.52,36.42,36.48,158800.0,34.5833,34.6592,34.5643,34.6212,158800.0
2014-01-24 14:35:00,36.49,36.59,36.39,36.58,238000.0,34.6307,34.7256,34.5358,34.7161,238000.0
2014-01-24 14:40:00,36.58,36.63,36.52,36.55,217600.0,34.7161,34.7636,34.6592,34.6877,217600.0
2014-01-24 14:45:00,36.57,36.63,36.53,36.54,224000.0,34.7066,34.7636,34.6687,34.6782,224000.0
2014-01-24 14:50:00,36.54,36.57,36.49,36.51,167800.0,34.6782,34.7066,34.6307,34.6497,167800.0
2014-01-24 14:55:00,36.51,36.55,36.47,36.52,129600.0,34.6497,34.6877,34.6117,34.6592,129600.0
2014-01-24 15:00:00,36.52,36.54,36.45,36.52,133200.0,34.6592,34.6782,34.5928,34.6592,133200.0
2014-01-24 15:05:00,36.52,36.62,36.52,36.58,168200.0,34.6592,34.7541,34.6592,34.7161,168200.0
2014-01-24 15:10:00,36.58,36.59,36.47,36.51,282400.0,34.7161,34.7256,34.6117,34.6497,282400.0
2014-01-24 15:15:00,36.5,36.5,36.39,36.43,258000.0,34.6402,34.6402,34.5358,34.5738,258000.0
2014-01-24 15:20:00,36.44,36.49,36.4,36.44,168600.0,34.5833,34.6307,34.5453,34.5833,168600.0
2014-01-24 15:25:00,36.43,36.55,36.41,36.55,237600.0,34.5738,34.6877,34.5548,34.6877,237600.0
2014-01-24 15:30:00,36.54,36.63,36.49,36.61,198000.0,34.6782,34.7636,34.6307,34.7446,198000.0
2014-01-24 15:35:00,36.62,36.66,36.56,36.58,249200.0,34.7541,34.7921,34.6972,34.7161,249200.0
2014-01-24 15:40:00,36.58,36.63,36.58,36.6,128200.0,34.7161,34.7636,34.7161,34.7351,128200.0
2014-01-24 15:45:00,36.59,36.59,36.46,36.49,321800.0,34.7256,34.7256,34.6023,34.6307,321800.0
2014-01-24 15:50:00,36.49,36.7,36.48,36.65,469200.0,34.6307,34.83,34.6212,34.7826,469200.0
2014-01-24 15:55:00,36.64,36.7,36.59,36.65,626800.0,34.7731,34.83,34.7256,34.7826,626800.0
2014-01-27 09:30:00,36.92,36.98,36.53,36.56,715600.0,35.0388,35.0958,34.6687,34.6972,715600.0
2014-01-27 09:35:00,36.55,36.62,36.42,36.57,659400.0,34.6877,34.7541,34.5643,34.7066,659400.0
2014-01-27 09:40:00,36.57,36.87,36.54,36.79,596000.0,34.7066,34.9914,34.6782,34.9154,596000.0
2014-01-27 09:45:00,36.76,36.82,36.45,36.47,418400.0,34.887,34.9439,34.5928,34.6117,418400.0
2014-01-27 09:50:00,36.46,36.54,36.33,36.41,542600.0,34.6023,34.6782,34.4789,34.5548,542600.0
2014-01-27 09:55:00,36.4,36.69,36.39,36.55,302000.0,34.5453,34.8205,34.5358,34.6877,302000.0
2014-01-27 10:00:00,36.58,36.71,36.38,36.52,429000.0,34.7161,34.8395,34.5263,34.6592,429000.0
2014-01-27 10:05:00,36.52,36.65,36.4,36.49,273400.0,34.6592,34.7826,34.5453,34.6307,273400.0
2014-01-27 10:10:00,36.49,36.49,36.22,36.22,436600.0,34.6307,34.6307,34.3745,34.3745,436600.0
2014-01-27 10:15:00,36.22,36.35,36.03,36.03,593000.0,34.3745,34.4979,34.1942,34.1942,593000.0
2014-01-27 10:20:00,36.03,36.08,35.73,35.74,932200.0,34.1942,34.2416,33.9094,33.9189,932200.0
2014-01-27 10:25:00,35.74,35.85,35.38,35.47,746600.0,33.9189,34.0233,33.5773,33.6627,746600.0
2014-01-27 10:30:00,35.46,35.7,35.45,35.52,571000.0,33.6532,33.881,33.6437,33.7101,571000.0
2014-01-27 10:35:00,35.54,35.6,35.16,35.24,719400.0,33.7291,33.7861,33.3685,33.4444,719400.0
2014-01-27 10:40:00,35.24,35.67,35.18,35.63,506800.0,33.4444,33.8525,33.3875,33.8145,506800.0
2014-01-27 10:45:00,35.64,35.77,35.52,35.74,309200.0,33.824,33.9474,33.7101,33.9189,309200.0
2014-01-27 10:50:00,35.76,35.84,35.57,35.66,393600.0,33.9379,34.0138,33.7576,33.843,393600.0
2014-01-27 10:55:00,35.65,35.77,35.51,35.54,257200.0,33.8335,33.9474,33.7007,33.7291,257200.0
2014-01-27 11:00:00,35.53,35.62,35.34,35.38,309400.0,33.7196,33.8051,33.5393,33.5773,309400.0
2014-01-27 11:05:00,35.39,35.58,35.38,35.49,274400.0,33.5868,33.7671,33.5773,33.6817,274400.0
2014-01-27 11:10:00,35.47,35.48,35.23,35.45,365000.0,33.6627,33.6722,33.4349,33.6437,365000.0
2014-01-27 11:15:00,35.45,35.59,35.44,35.52,280600.0,33.6437,33.7766,33.6342,33.7101,280600.0
2014-01-27 11:20:00,35.5,35.63,35.42,35.6,228800.0,33.6912,33.8145,33.6152,33.7861,228800.0
2014-01-27 11:25:00,35.6,35.66,35.43,35.47,374000.0,33.7861,33.843,33.6247,33.6627,374000.0
2014-01-27 11:30:00,35.46,35.46,35.34,35.42,279600.0,33.6532,33.6532,33.5393,33.6152,279600.0
2014-01-27 11:35:00,35.4,35.44,35.17,35.29,305800.0,33.5963,33.6342,33.378,33.4919,305800.0
2014-01-27 11:40:00,35.27,35.41,35.27,35.32,274400.0,33.4729,33.6058,33.4729,33.5203,274400.0
2014-01-27 11:45:00,35.34,35.34,35.19,35.24,129800.0,33.5393,33.5393,33.397,33.4444,129800.0
2014-01-27 11:50:00,35.23,35.24,35.0,35.02,341000.0,33.4349,33.4444,33.2166,33.2356,341000.0
2014-01-27 11:55:00,35.01,35.07,34.85,34.95,427000.0,33.2261,33.2831,33.0743,33.1692,427000.0
2014-01-27 12:00:00,34.94,34.97,34.79,34.9,389400.0,33.1597,33.1882,33.0173,33.1217,389400.0
2014-01-27 12:05:00,34.9,34.9,34.62,34.76,652000.0,33.1217,33.1217,32.856,32.9889,652000.0
2014-01-27 12:10:00,34.75,34.77,34.65,34.75,286400.0,32.9794,32.9984,32.8845,32.9794,286400.0
2014-01-27 12:15:00,34.76,34.76,34.57,34.61,309200.0,32.9889,32.9889,32.8086,32.8465,309200.0
2014-01-27 12:20:00,34.6,34.6,34.38,34.56,522000.0,32.837,32.837,32.6282,32.7991,522000.0
2014-01-27 12:25:00,34.55,34.63,34.52,34.57,242800.0,32.7896,32.8655,32.7611,32.8086,242800.0
2014-01-27 12:30:00,34.57,34.58,34.45,34.49,216000.0,32.8086,32.818,32.6947,32.7326,216000.0
2014-01-27 12:35:00,34.49,34.66,34.42,34.64,268600.0,32.7326,32.894,32.6662,32.875,268600.0
2014-01-27 12:40:00,34.65,34.77,34.59,34.75,306200.0,32.8845,32.9984,32.8275,32.9794,306200.0
2014-01-27 12:45:00,34.76,34.83,34.67,34.81,322000.0,32.9889,33.0553,32.9035,33.0363,322000.0
2014-01-27 12:50:00,34.81,34.9,34.78,34.81,189600.0,33.0363,33.1217,33.0079,33.0363,189600.0
2014-01-27 12:55:00,34.81,34.81,34.68,34.7,140400.0,33.0363,33.0363,32.9129,32.9319,140400.0
2014-01-27 13:00:00,34.71,34.91,34.7,34.9,250000.0,32.9414,33.1312,32.9319,33.1217,250000.0
2014-01-27 13:05:00,34.9,35.01,34.85,34.93,279400.0,33.1217,33.2261,33.0743,33.1502,279400.0
2014-01-27 13:10:00,34.94,35.12,34.92,35.09,312600.0,33.1597,33.3305,33.1407,33.3021,312600.0
2014-01-27 13:15:00,35.09,35.24,35.08,35.22,242600.0,33.3021,33.4444,33.2926,33.4254,242600.0
2014-01-27 13:20:00,35.23,35.25,34.96,34.96,268200.0,33.4349,33.4539,33.1787,33.1787,268200.0
2014-01-27 13:25:00,34.96,35.07,34.93,35.05,266200.0,33.1787,33.2831,33.1502,33.2641,266200.0
2014-01-27 13:30:00,35.06,35.09,34.94,34.96,197400.0,33.2736,33.3021,33.1597,33.1787,197400.0
2014-01-27 13:35:00,34.96,35.13,34.92,35.06,238000.0,33.1787,33.34,33.1407,33.2736,238000.0
2014-01-27 13:40:00,35.06,35.35,34.98,35.32,289800.0,33.2736,33.5488,33.1977,33.5203,289800.0
2014-01-27 13:45:00,35.32,35.55,35.25,35.49,437400.0,33.5203,33.7386,33.4539,33.6817,437400.0
2014-01-27 13:50:00,35.49,35.51,35.4,35.48,286400.0,33.6817,33.7007,33.5963,33.6722,286400.0
2014-01-27 13:55:00,35.49,35.56,35.38,35.4,227000.0,33.6817,33.7481,33.5773,33.5963,227000.0
2014-01-27 14:00:00,35.4,35.67,35.4,35.54,363600.0,33.5963,33.8525,33.5963,33.7291,363600.0
2014-01-27 14:05:00,35.54,35.57,35.44,35.45,211600.0,33.7291,33.7576,33.6342,33.6437,211600.0
2014-01-27 14:10:00,35.46,35.75,35.44,35.75,514200.0,33.6532,33.9284,33.6342,33.9284,514200.0
2014-01-27 14:15:00,35.74,35.8,35.66,35.67,343800.0,33.9189,33.9759,33.843,33.8525,343800.0
2014-01-27 14:20:00,35.68,35.71,35.61,35.62,198000.0,33.862,33.8905,33.7956,33.8051,198000.0
2014-01-27 14:25:00,35.62,35.74,35.57,35.72,187600.0,33.8051,33.9189,33.7576,33.9,187600.0
2014-01-27 14:30:00,35.72,35.85,35.71,35.84,236000.0,33.9,34.0233,33.8905,34.0138,236000.0
2014-01-27 14:35:00,35.87,36.07,35.87,36.04,525800.0,34.0423,34.2321,34.0423,34.2037,525800.0
2014-01-27 14:40:00,36.04,36.08,35.93,35.94,319800.0,34.2037,34.2416,34.0993,34.1087,319800.0
2014-01-27 14:45:00,35.94,35.97,35.88,35.95,315400.0,34.1087,34.1372,34.0518,34.1182,315400.0
2014-01-27 14:50:00,35.95,36.04,35.9,35.95,263000.0,34.1182,34.2037,34.0708,34.1182,263000.0
2014-01-27 14:55:00,35.96,36.15,35.96,36.12,256400.0,34.1277,34.308,34.1277,34.2796,256400.0
2014-01-27 15:00:00,36.1,36.1,35.91,35.94,230200.0,34.2606,34.2606,34.0803,34.1087,230200.0
2014-01-27 15:05:00,35.93,36.03,35.88,35.98,168800.0,34.0993,34.1942,34.0518,34.1467,168800.0
2014-01-27 15:10:00,35.98,36.04,35.92,36.02,134600.0,34.1467,34.2037,34.0898,34.1847,134600.0
2014-01-27 15:15:00,36.01,36.05,35.93,35.93,72400.0,34.1752,34.2131,34.0993,34.0993,72400.0
2014-01-27 15:20:00,35.92,35.94,35.75,35.76,335600.0,34.0898,34.1087,33.9284,33.9379,335600.0
2014-01-27 15:25:00,35.76,35.76,35.63,35.64,351400.0,33.9379,33.9379,33.8145,33.824,351400.0
2014-01-27 15:30:00,35.63,35.74,35.52,35.52,324200.0,33.8145,33.9189,33.7101,33.7101,324200.0
2014-01-27 15:35:00,35.52,35.65,35.45,35.6,314400.0,33.7101,33.8335,33.6437,33.7861,314400.0
2014-01-27 15:40:00,35.63,35.7,35.51,35.56,286200.0,33.8145,33.881,33.7007,33.7481,286200.0
2014-01-27 15:45:00,35.55,35.57,35.45,35.48,333000.0,33.7386,33.7576,33.6437,33.6722,333000.0
2014-01-27 15:50:00,35.47,35.56,35.35,35.38,351600.0,33.6627,33.7481,33.5488,33.5773,351600.0
2014-01-27 15:55:00,35.37,35.46,35.02,35.02,765200.0,33.5678,33.6532,33.2356,33.2356,765200.0
2014-01-28 09:30:00,35.13,35.3,35.08,35.16,668800.0,33.34,33.5014,33.2926,33.3685,668800.0
2014-01-28 09:35:00,35.15,35.25,35.0,35.23,610200.0,33.359,33.4539,33.2166,33.4349,610200.0
2014-01-28 09:40:00,35.21,35.46,35.16,35.45,632400.0,33.4159,33.6532,33.3685,33.6437,632400.0
2014-01-28 09:45:00,35.43,35.52,35.38,35.46,478400.0,33.6247,33.7101,33.5773,33.6532,478400.0
2014-01-28 09:50:00,35.46,35.63,35.41,35.6,429400.0,33.6532,33.8145,33.6058,33.7861,429400.0
2014-01-28 09:55:00,35.6,35.7,35.59,35.63,365800.0,33.7861,33.881,33.7766,33.8145,365800.0
2014-01-28 10:00:00,35.65,35.92,35.65,35.85,604200.0,33.8335,34.0898,33.8335,34.0233,604200.0
2014-01-28 10:05:00,35.86,35.92,35.67,35.86,432200.0,34.0328,34.0898,33.8525,34.0328,432200.0
2014-01-28 10:10:00,35.87,35.87,35.66,35.68,362800.0,34.0423,34.0423,33.843,33.862,362800.0
2014-01-28 10:15:00,35.68,35.71,35.61,35.7,202200.0,33.862,33.8905,33.7956,33.881,202200.0
2014-01-28 10:20:00,35.7,35.77,35.65,35.73,315200.0,33.881,33.9474,33.8335,33.9094,315200.0
2014-01-28 10:25:00,35.73,35.74,35.46,35.63,407000.0,33.9094,33.9189,33.6532,33.8145,407000.0
2014-01-28 10:30:00,35.63,35.75,35.55,35.72,334200.0,33.8145,33.9284,33.7386,33.9,334200.0
2014-01-28 10:35:00,35.73,35.88,35.7,35.84,286400.0,33.9094,34.0518,33.881,34.0138,286400.0
2014-01-28 10:40:00,35.82,35.82,35.66,35.69,285400.0,33.9949,33.9949,33.843,33.8715,285400.0
2014-01-28 10:45:00,35.73,35.83,35.71,35.77,186000.0,33.9094,34.0044,33.8905,33.9474,186000.0
2014-01-28 10:50:00,35.77,35.79,35.66,35.76,176000.0,33.9474,33.9664,33.843,33.9379,176000.0
2014-01-28 10:55:00,35.75,35.85,35.73,35.75,174600.0,33.9284,34.0233,33.9094,33.9284,174600.0
2014-01-28 11:00:00,35.76,35.97,35.74,35.95,678400.0,33.9379,34.1372,33.9189,34.1182,678400.0
2014-01-28 11:05:00,35.93,35.95,35.77,35.8,318800.0,34.0993,34.1182,33.9474,33.9759,318800.0
2014-01-28 11:10:00,35.81,35.88,35.73,35.81,397400.0,33.9854,34.0518,33.9094,33.9854,397400.0
2014-01-28 11:15:00,35.81,35.81,35.52,35.6,445000.0,33.9854,33.9854,33.7101,33.7861,445000.0
2014-01-28 11:20:00,35.6,35.66,35.55,35.57,368200.0,33.7861,33.843,33.7386,33.7576,368200.0
2014-01-28 11:25:00,35.57,35.63,35.56,35.58,290400.0,33.7576,33.8145,33.7481,33.7671,290400.0
2014-01-28 11:30:00,35.6,35.69,35.59,35.61,180600.0,33.7861,33.8715,33.7766,33.7956,180600.0
2014-01-28 11:35:00,35.6,35.63,35.38,35.39,412000.0,33.7861,33.8145,33.5773,33.5868,412000.0
2014-01-28 11:40:00,35.4,35.42,35.32,35.38,170800.0,33.5963,33.6152,33.5203,33.5773,170800.0
2014-01-28 11:45:00,35.37,35.37,35.21,35.24,255200.0,33.5678,33.5678,33.4159,33.4444,255200.0
2014-01-28 11:50:00,35.26,35.41,35.26,35.41,155600.0,33.4634,33.6058,33.4634,33.6058,155600.0
2014-01-28 11:55:00,35.41,35.52,35.39,35.46,184400.0,33.6058,33.7101,33.5868,33.6532,184400.0
2014-01-28 12:00:00,35.47,35.48,35.4,35.47,146000.0,33.6627,33.6722,33.5963,33.6627,146000.0
2014-01-28 12:05:00,35.47,35.6,35.47,35.49,173400.0,33.6627,33.7861,33.6627,33.6817,173400.0
2014-01-28 12:10:00,35.5,35.51,35.39,35.4,133000.0,33.6912,33.7007,33.5868,33.5963,133000.0
2014-01-28 12:15:00,35.43,35.48,35.34,35.42,103400.0,33.6247,33.6722,33.5393,33.6152,103400.0
2014-01-28 12:20:00,35.42,35.42,35.34,35.35,65000.0,33.6152,33.6152,33.5393,33.5488,65000.0
2014-01-28 12:25:00,35.37,35.54,35.35,35.54,143600.0,33.5678,33.7291,33.5488,33.7291,143600.0
2014-01-28 12:30:00,35.54,35.66,35.51,35.62,252600.0,33.7291,33.843,33.7007,33.8051,252600.0
2014-01-28 12:35:00,35.63,35.69,35.55,35.55,189000.0,33.8145,33.8715,33.7386,33.7386,189000.0
2014-01-28 12:40:00,35.56,35.65,35.51,35.61,72400.0,33.7481,33.8335,33.7007,33.7956,72400.0
2014-01-28 12:45:00,35.61,35.69,35.5,35.51,149800.0,33.7956,33.8715,33.6912,33.7007,149800.0
2014-01-28 12:50:00,35.51,35.57,35.45,35.51,82800.0,33.7007,33.7576,33.6437,33.7007,82800.0
2014-01-28 12:55:00,35.51,35.68,35.51,35.68,83800.0,33.7007,33.862,33.7007,33.862,83800.0
2014-01-28 13:00:00,35.69,35.7,35.59,35.62,70800.0,33.8715,33.881,33.7766,33.8051,70800.0
2014-01-28 13:05:00,35.64,35.65,35.49,35.57,118000.0,33.824,33.8335,33.6817,33.7576,118000.0
2014-01-28 13:10:00,35.6,35.73,35.58,35.73,116200.0,33.7861,33.9094,33.7671,33.9094,116200.0
2014-01-28 13:15:00,35.74,35.81,35.67,35.76,146000.0,33.9189,33.9854,33.8525,33.9379,146000.0
2014-01-28 13:20:00,35.77,35.8,35.62,35.65,187800.0,33.9474,33.9759,33.8051,33.8335,187800.0
2014-01-28 13:25:00,35.65,35.79,35.63,35.74,130200.0,33.8335,33.9664,33.8145,33.9189,130200.0
2014-01-28 13:30:00,35.74,35.82,35.72,35.76,158200.0,33.9189,33.9949,33.9,33.9379,158200.0
2014-01-28 13:35:00,35.76,35.77,35.55,35.63,113600.0,33.9379,33.9474,33.7386,33.8145,113600.0
2014-01-28 13:40:00,35.65,35.76,35.63,35.69,193800.0,33.8335,33.9379,33.8145,33.8715,193800.0
2014-01-28 13:45:00,35.71,35.75,35.64,35.67,179200.0,33.8905,33.9284,33.824,33.8525,179200.0
2014-01-28 13:50:00,35.67,35.74,35.66,35.68,109600.0,33.8525,33.9189,33.843,33.862,109600.0
2014-01-28 13:55:00,35.67,35.74,35.65,35.68,137600.0,33.8525,33.9189,33.8335,33.862,137600.0
2014-01-28 14:00:00,35.68,35.71,35.63,35.68,98800.0,33.862,33.8905,33.8145,33.862,98800.0
2014-01-28 14:05:00,35.68,35.79,35.68,35.75,82600.0,33.862,33.9664,33.862,33.9284,82600.0
2014-01-28 14:10:00,35.74,35.76,35.72,35.76,56600.0,33.9189,33.9379,33.9,33.9379,56600.0
2014-01-28 14:15:00,35.75,35.79,35.73,35.74,20200.0,33.9284,33.9664,33.9094,33.9189,20200.0
2014-01-28 14:20:00,35.76,35.85,35.76,35.85,127000.0,33.9379,34.0233,33.9379,34.0233,127000.0
2014-01-28 14:25:00,35.85,35.89,35.8,35.83,194600.0,34.0233,34.0613,33.9759,34.0044,194600.0
2014-01-28 14:30:00,35.83,35.89,35.82,35.85,329800.0,34.0044,34.0613,33.9949,34.0233,329800.0
2014-01-28 14:35:00,35.87,36.0,35.87,35.98,369800.0,34.0423,34.1657,34.0423,34.1467,369800.0
2014-01-28 14:40:00,35.98,36.02,35.83,35.88,605400.0,34.1467,34.1847,34.0044,34.0518,605400.0
2014-01-28 14:45:00,35.88,35.96,35.87,35.94,138800.0,34.0518,34.1277,34.0423,34.1087,138800.0
2014-01-28 14:50:00,35.95,36.05,35.93,35.94,261800.0,34.1182,34.2131,34.0993,34.1087,261800.0
2014-01-28 14:55:00,35.94,35.94,35.87,35.87,223000.0,34.1087,34.1087,34.0423,34.0423,223000.0
2014-01-28 15:00:00,35.88,35.97,35.85,35.85,167200.0,34.0518,34.1372,34.0233,34.0233,167200.0
2014-01-28 15:05:00,35.87,35.96,35.85,35.96,71600.0,34.0423,34.1277,34.0233,34.1277,71600.0
2014-01-28 15:10:00,35.94,35.96,35.91,35.93,99000.0,34.1087,34.1277,34.0803,34.0993,99000.0
2014-01-28 15:15:00,35.92,35.96,35.87,35.9,119600.0,34.0898,34.1277,34.0423,34.0708,119600.0
2014-01-28 15:20:00,35.91,35.91,35.86,35.9,214600.0,34.0803,34.0803,34.0328,34.0708,214600.0
2014-01-28 15:25:00,35.9,35.95,35.88,35.93,97400.0,34.0708,34.1182,34.0518,34.0993,97400.0
2014-01-28 15:30:00,35.93,36.01,35.9,36.0,108600.0,34.0993,34.1752,34.0708,34.1657,108600.0
2014-01-28 15:35:00,36.0,36.05,35.98,36.02,253800.0,34.1657,34.2131,34.1467,34.1847,253800.0
2014-01-28 15:40:00,36.01,36.03,35.96,35.99,249200.0,34.1752,34.1942,34.1277,34.1562,249200.0
2014-01-28 15:45:00,35.99,36.01,35.86,35.87,331600.0,34.1562,34.1752,34.0328,34.0423,331600.0
2014-01-28 15:50:00,35.88,35.94,35.77,35.81,498800.0,34.0518,34.1087,33.9474,33.9854,498800.0
2014-01-28 15:55:00,35.8,36.11,35.78,36.09,785200.0,33.9759,34.2701,33.9569,34.2511,785200.0
2014-01-29 09:30:00,35.07,35.23,34.98,35.21,650400.0,33.2831,33.4349,33.1977,33.4159,650400.0
2014-01-29 09:35:00,35.22,35.27,34.85,35.13,687000.0,33.4254,33.4729,33.0743,33.34,687000.0
2014-01-29 09:40:00,35.13,35.55,35.12,35.55,700400.0,33.34,33.7386,33.3305,33.7386,700400.0
2014-01-29 09:45:00,35.55,35.57,35.3,35.4,548200.0,33.7386,33.7576,33.5014,33.5963,548200.0
2014-01-29 09:50:00,35.4,35.54,35.24,35.47,403400.0,33.5963,33.7291,33.4444,33.6627,403400.0
2014-01-29 09:55:00,35.47,35.52,35.3,35.37,325200.0,33.6627,33.7101,33.5014,33.5678,325200.0
2014-01-29 10:00:00,35.38,35.55,35.33,35.41,341000.0,33.5773,33.7386,33.5298,33.6058,341000.0
2014-01-29 10:05:00,35.39,35.57,35.33,35.55,261200.0,33.5868,33.7576,33.5298,33.7386,261200.0
2014-01-29 10:10:00,35.56,35.6,35.16,35.22,333800.0,33.7481,33.7861,33.3685,33.4254,333800.0
2014-01-29 10:15:00,35.22,35.33,35.14,35.21,176600.0,33.4254,33.5298,33.3495,33.4159,176600.0
2014-01-29 10:20:00,35.2,35.29,35.1,35.21,201600.0,33.4065,33.4919,33.3115,33.4159,201600.0
2014-01-29 10:25:00,35.21,35.23,35.05,35.18,217200.0,33.4159,33.4349,33.2641,33.3875,217200.0
2014-01-29 10:30:00,35.17,35.38,35.13,35.33,288000.0,33.378,33.5773,33.34,33.5298,288000.0
2014-01-29 10:35:00,35.32,35.35,35.19,35.32,195200.0,33.5203,33.5488,33.397,33.5203,195200.0
2014-01-29 10:40:00,35.3,35.58,35.24,35.57,254200.0,33.5014,33.7671,33.4444,33.7576,254200.0
2014-01-29 10:45:00,35.58,35.63,35.38,35.43,304400.0,33.7671,33.8145,33.5773,33.6247,304400.0
2014-01-29 10:50:00,35.44,35.56,35.38,35.51,183800.0,33.6342,33.7481,33.5773,33.7007,183800.0
2014-01-29 10:55:00,35.51,35.51,35.34,35.35,170200.0,33.7007,33.7007,33.5393,33.5488,170200.0
2014-01-29 11:00:00,35.38,35.5,35.31,35.41,208400.0,33.5773,33.6912,33.5108,33.6058,208400.0
2014-01-29 11:05:00,35.41,35.47,35.34,35.36,142200.0,33.6058,33.6627,33.5393,33.5583,142200.0
2014-01-29 11:10:00,35.39,35.47,35.38,35.47,104800.0,33.5868,33.6627,33.5773,33.6627,104800.0
2014-01-29 11:15:00,35.49,35.53,35.31,35.42,228400.0,33.6817,33.7196,33.5108,33.6152,228400.0
2014-01-29 11:20:00,35.4,35.56,35.4,35.52,107800.0,33.5963,33.7481,33.5963,33.7101,107800.0
2014-01-29 11:25:00,35.52,35.71,35.52,35.66,249000.0,33.7101,33.8905,33.7101,33.843,249000.0
2014-01-29 11:30:00,35.67,35.73,35.56,35.56,264400.0,33.8525,33.9094,33.7481,33.7481,264400.0
2014-01-29 11:35:00,35.57,35.6,35.53,35.54,124200.0,33.7576,33.7861,33.7196,33.7291,124200.0
2014-01-29 11:40:00,35.54,35.58,35.49,35.51,90800.0,33.7291,33.7671,33.6817,33.7007,90800.0
2014-01-29 11:45:00,35.51,35.57,35.43,35.52,213200.0,33.7007,33.7576,33.6247,33.7101,213200.0
2014-01-29 11:50:00,35.53,35.59,35.51,35.57,177000.0,33.7196,33.7766,33.7007,33.7576,177000.0
2014-01-29 11:55:00,35.57,35.64,35.57,35.63,75400.0,33.7576,33.824,33.7576,33.8145,75400.0
2014-01-29 12:00:00,35.64,35.7,35.59,35.6,146000.0,33.824,33.881,33.7766,33.7861,146000.0
2014-01-29 12:05:00,35.6,35.6,35.49,35.5,173400.0,33.7861,33.7861,33.6817,33.6912,173400.0
2014-01-29 12:10:00,35.49,35.6,35.44,35.44,94200.0,33.6817,33.7861,33.6342,33.6342,94200.0
2014-01-29 12:15:00,35.44,35.47,35.33,35.38,125800.0,33.6342,33.6627,33.5298,33.5773,125800.0
2014-01-29 12:20:00,35.38,35.47,35.38,35.43,73800.0,33.5773,33.6627,33.5773,33.6247,73800.0
2014-01-29 12:25:00,35.42,35.43,35.21,35.21,170200.0,33.6152,33.6247,33.4159,33.4159,170200.0
2014-01-29 12:30:00,35.21,35.24,35.04,35.08,267800.0,33.4159,33.4444,33.2546,33.2926,267800.0
2014-01-29 12:35:00,35.09,35.09,34.77,34.95,482400.0,33.3021,33.3021,32.9984,33.1692,482400.0
2014-01-29 12:40:00,34.95,35.06,34.94,34.99,73400.0,33.1692,33.2736,33.1597,33.2072,73400.0
2014-01-29 12:45:00,35.01,35.12,35.01,35.12,50600.0,33.2261,33.3305,33.2261,33.3305,50600.0
2014-01-29 12:50:00,35.12,35.13,35.02,35.04,123600.0,33.3305,33.34,33.2356,33.2546,123600.0
2014-01-29 12:55:00,35.05,35.11,35.03,35.08,36400.0,33.2641,33.321,33.2451,33.2926,36400.0
2014-01-29 13:00:00,35.07,35.07,34.96,34.96,78800.0,33.2831,33.2831,33.1787,33.1787,78800.0
2014-01-29 13:05:00,34.96,34.96,34.8,34.91,250800.0,33.1787,33.1787,33.0268,33.1312,250800.0
2014-01-29 13:10:00,34.9,35.02,34.79,34.97,119800.0,33.1217,33.2356,33.0173,33.1882,119800.0
2014-01-29 13:15:00,34.97,34.97,34.79,34.8,76800.0,33.1882,33.1882,33.0173,33.0268,76800.0
2014-01-29 13:20:00,34.8,34.85,34.77,34.83,82800.0,33.0268,33.0743,32.9984,33.0553,82800.0
2014-01-29 13:25:00,34.84,34.85,34.76,34.83,136800.0,33.0648,33.0743,32.9889,33.0553,136800.0
2014-01-29 13:30:00,34.83,34.9,34.81,34.87,60600.0,33.0553,33.1217,33.0363,33.0933,60600.0
2014-01-29 13:35:00,34.85,34.95,34.8,34.81,91000.0,33.0743,33.1692,33.0268,33.0363,91000.0
2014-01-29 13:40:00,34.8,34.82,34.68,34.72,214600.0,33.0268,33.0458,32.9129,32.9509,214600.0
2014-01-29 13:45:00,34.7,34.76,34.65,34.76,180400.0,32.9319,32.9889,32.8845,32.9889,180400.0
2014-01-29 13:50:00,34.79,34.85,34.74,34.85,164000.0,33.0173,33.0743,32.9699,33.0743,164000.0
2014-01-29 13:55:00,34.85,34.98,34.8,34.87,138000.0,33.0743,33.1977,33.0268,33.0933,138000.0
2014-01-29 14:00:00,34.83,35.22,34.68,34.98,535800.0,33.0553,33.4254,32.9129,33.1977,535800.0
2014-01-29 14:05:00,35.0,35.0,34.5,34.74,537600.0,33.2166,33.2166,32.7421,32.9699,537600.0
2014-01-29 14:10:00,34.8,34.81,34.55,34.69,386200.0,33.0268,33.0363,32.7896,32.9224,386200.0
2014-01-29 14:15:00,34.68,34.69,34.34,34.38,522200.0,32.9129,32.9224,32.5903,32.6282,522200.0
2014-01-29 14:20:00,34.38,34.63,34.36,34.62,279000.0,32.6282,32.8655,32.6093,32.856,279000.0
2014-01-29 14:25:00,34.6,34.99,34.57,34.92,753600.0,32.837,33.2072,32.8086,33.1407,753600.0
2014-01-29 14:30:00,34.94,35.13,34.79,35.12,257800.0,33.1597,33.34,33.0173,33.3305,257800.0
2014-01-29 14:35:00,35.13,35.21,34.98,35.13,327000.0,33.34,33.4159,33.1977,33.34,327000.0
2014-01-29 14:40:00,35.13,35.21,35.02,35.16,258200.0,33.34,33.4159,33.2356,33.3685,258200.0
2014-01-29 14:45:00,35.15,35.21,34.94,35.01,182800.0,33.359,33.4159,33.1597,33.2261,182800.0
2014-01-29 14:50:00,34.99,35.02,34.77,34.8,199800.0,33.2072,33.2356,32.9984,33.0268,199800.0
2014-01-29 14:55:00,34.79,34.87,34.6,34.61,176400.0,33.0173,33.0933,32.837,32.8465,176400.0
2014-01-29 15:00:00,34.59,34.62,34.47,34.56,271600.0,32.8275,32.856,32.7136,32.7991,271600.0
2014-01-29 15:05:00,34.55,34.62,34.47,34.58,174000.0,32.7896,32.856,32.7136,32.818,174000.0
2014-01-29 15:10:00,34.57,34.6,34.26,34.28,374400.0,32.8086,32.837,32.5143,32.5333,374400.0
2014-01-29 15:15:00,34.3,34.53,34.25,34.31,259400.0,32.5523,32.7706,32.5049,32.5618,259400.0
2014-01-29 15:20:00,34.3,34.48,34.28,34.45,158400.0,32.5523,32.7231,32.5333,32.6947,158400.0
2014-01-29 15:25:00,34.44,34.55,34.4,34.4,191000.0,32.6852,32.7896,32.6472,32.6472,191000.0
2014-01-29 15:30:00,34.4,34.55,34.33,34.39,217600.0,32.6472,32.7896,32.5808,32.6377,217600.0
2014-01-29 15:35:00,34.4,34.61,34.35,34.56,232000.0,32.6472,32.8465,32.5998,32.7991,232000.0
2014-01-29 15:40:00,34.55,34.62,34.47,34.6,178800.0,32.7896,32.856,32.7136,32.837,178800.0
2014-01-29 15:45:00,34.62,34.72,34.58,34.6,322400.0,32.856,32.9509,32.818,32.837,322400.0
2014-01-29 15:50:00,34.6,34.68,34.54,34.63,211400.0,32.837,32.9129,32.7801,32.8655,211400.0
2014-01-29 15:55:00,34.63,34.71,34.54,34.58,712800.0,32.8655,32.9414,32.7801,32.818,712800.0
2014-01-30 09:30:00,35.48,35.55,35.36,35.41,846200.0,33.6722,33.7386,33.5583,33.6058,846200.0
2014-01-30 09:35:00,35.38,35.65,35.29,35.52,647400.0,33.5773,33.8335,33.4919,33.7101,647400.0
2014-01-30 09:40:00,35.54,35.56,35.34,35.37,307400.0,33.7291,33.7481,33.5393,33.5678,307400.0
2014-01-30 09:45:00,35.4,35.4,35.19,35.36,381600.0,33.5963,33.5963,33.397,33.5583,381600.0
2014-01-30 09:50:00,35.38,35.58,35.35,35.35,305800.0,33.5773,33.7671,33.5488,33.5488,305800.0
2014-01-30 09:55:00,35.35,35.47,35.28,35.32,157800.0,33.5488,33.6627,33.4824,33.5203,157800.0
2014-01-30 10:00:00,35.29,35.48,35.2,35.48,459800.0,33.4919,33.6722,33.4065,33.6722,459800.0
2014-01-30 10:05:00,35.45,35.5,35.26,35.38,299000.0,33.6437,33.6912,33.4634,33.5773,299000.0
2014-01-30 10:10:00,35.38,35.54,35.31,35.46,205400.0,33.5773,33.7291,33.5108,33.6532,205400.0
2014-01-30 10:15:00,35.47,35.51,35.32,35.49,173400.0,33.6627,33.7007,33.5203,33.6817,173400.0
2014-01-30 10:20:00,35.49,35.62,35.45,35.54,292600.0,33.6817,33.8051,33.6437,33.7291,292600.0
2014-01-30 10:25:00,35.55,35.79,35.55,35.63,695000.0,33.7386,33.9664,33.7386,33.8145,695000.0
2014-01-30 10:30:00,35.64,35.69,35.55,35.6,192000.0,33.824,33.8715,33.7386,33.7861,192000.0
2014-01-30 10:35:00,35.61,35.79,35.59,35.77,138000.0,33.7956,33.9664,33.7766,33.9474,138000.0
2014-01-30 10:40:00,35.76,35.84,35.73,35.78,200200.0,33.9379,34.0138,33.9094,33.9569,200200.0
2014-01-30 10:45:00,35.77,35.82,35.68,35.69,127600.0,33.9474,33.9949,33.862,33.8715,127600.0
2014-01-30 10:50:00,35.68,35.79,35.66,35.77,91200.0,33.862,33.9664,33.843,33.9474,91200.0
2014-01-30 10:55:00,35.77,35.83,35.7,35.76,239200.0,33.9474,34.0044,33.881,33.9379,239200.0
2014-01-30 11:00:00,35.76,35.89,35.73,35.85,354200.0,33.9379,34.0613,33.9094,34.0233,354200.0
2014-01-30 11:05:00,35.85,35.88,35.73,35.77,188200.0,34.0233,34.0518,33.9094,33.9474,188200.0
2014-01-30 11:10:00,35.77,35.91,35.74,35.87,231400.0,33.9474,34.0803,33.9189,34.0423,231400.0
2014-01-30 11:15:00,35.86,35.96,35.85,35.95,196400.0,34.0328,34.1277,34.0233,34.1182,196400.0
2014-01-30 11:20:00,35.94,36.16,35.94,36.09,404400.0,34.1087,34.3175,34.1087,34.2511,404400.0
2014-01-30 11:25:00,36.1,36.1,36.02,36.08,117200.0,34.2606,34.2606,34.1847,34.2416,117200.0
2014-01-30 11:30:00,36.08,36.24,36.08,36.17,309600.0,34.2416,34.3935,34.2416,34.327,309600.0
2014-01-30 11:35:00,36.2,36.21,36.08,36.17,290200.0,34.3555,34.365,34.2416,34.327,290200.0
2014-01-30 11:40:00,36.18,36.35,36.18,36.26,435800.0,34.3365,34.4979,34.3365,34.4124,435800.0
2014-01-30 11:45:00,36.27,36.37,36.23,36.32,225800.0,34.4219,34.5168,34.384,34.4694,225800.0
2014-01-30 11:50:00,36.32,36.52,36.32,36.51,323200.0,34.4694,34.6592,34.4694,34.6497,323200.0
2014-01-30 11:55:00,36.52,36.57,36.47,36.53,266600.0,34.6592,34.7066,34.6117,34.6687,266600.0
2014-01-30 12:00:00,36.52,36.6,36.49,36.52,305400.0,34.6592,34.7351,34.6307,34.6592,305400.0
2014-01-30 12:05:00,36.52,36.55,36.49,36.52,127800.0,34.6592,34.6877,34.6307,34.6592,127800.0
2014-01-30 12:10:00,36.54,36.58,36.45,36.45,154200.0,34.6782,34.7161,34.5928,34.5928,154200.0
2014-01-30 12:15:00,36.45,36.5,36.38,36.42,186000.0,34.5928,34.6402,34.5263,34.5643,186000.0
2014-01-30 12:20:00,36.43,36.55,36.4,36.55,153600.0,34.5738,34.6877,34.5453,34.6877,153600.0
2014-01-30 12:25:00,36.55,36.55,36.43,36.45,130200.0,34.6877,34.6877,34.5738,34.5928,130200.0
2014-01-30 12:30:00,36.46,36.57,36.44,36.5,126200.0,34.6023,34.7066,34.5833,34.6402,126200.0
2014-01-30 12:35:00,36.5,36.59,36.5,36.59,127600.0,34.6402,34.7256,34.6402,34.7256,127600.0
2014-01-30 12:40:00,36.6,36.63,36.55,36.58,215000.0,34.7351,34.7636,34.6877,34.7161,215000.0
2014-01-30 12:45:00,36.57,36.6,36.54,36.56,94600.0,34.7066,34.7351,34.6782,34.6972,94600.0
2014-01-30 12:50:00,36.57,36.59,36.52,36.59,81200.0,34.7066,34.7256,34.6592,34.7256,81200.0
2014-01-30 12:55:00,36.6,36.68,36.58,36.59,136000.0,34.7351,34.811,34.7161,34.7256,136000.0
2014-01-30 13:00:00,36.6,36.6,36.51,36.54,72400.0,34.7351,34.7351,34.6497,34.6782,72400.0
2014-01-30 13:05:00,36.54,36.58,36.5,36.52,45600.0,34.6782,34.7161,34.6402,34.6592,45600.0
2014-01-30 13:10:00,36.51,36.53,36.48,36.49,100000.0,34.6497,34.6687,34.6212,34.6307,100000.0
2014-01-30 13:15:00,36.5,36.58,36.49,36.52,71400.0,34.6402,34.7161,34.6307,34.6592,71400.0
2014-01-30 13:20:00,36.54,36.56,36.51,36.51,38200.0,34.6782,34.6972,34.6497,34.6497,38200.0
2014-01-30 13:25:00,36.51,36.51,36.42,36.43,91800.0,34.6497,34.6497,34.5643,34.5738,91800.0
2014-01-30 13:30:00,36.43,36.45,36.36,36.36,89800.0,34.5738,34.5928,34.5073,34.5073,89800.0
2014-01-30 13:35:00,36.35,36.38,36.32,36.35,86600.0,34.4979,34.5263,34.4694,34.4979,86600.0
2014-01-30 13:40:00,36.35,36.47,36.35,36.47,59800.0,34.4979,34.6117,34.4979,34.6117,59800.0
2014-01-30 13:45:00,36.46,36.47,36.42,36.44,136400.0,34.6023,34.6117,34.5643,34.5833,136400.0
2014-01-30 13:50:00,36.43,36.47,36.37,36.38,63000.0,34.5738,34.6117,34.5168,34.5263,63000.0
2014-01-30 13:55:00,36.38,36.45,36.34,36.4,74600.0,34.5263,34.5928,34.4884,34.5453,74600.0
2014-01-30 14:00:00,36.4,36.41,36.25,36.25,179800.0,34.5453,34.5548,34.403,34.403,179800.0
2014-01-30 14:05:00,36.26,36.3,36.13,36.13,196000.0,34.4124,34.4504,34.2891,34.2891,196000.0
2014-01-30 14:10:00,36.15,36.24,36.07,36.12,194200.0,34.308,34.3935,34.2321,34.2796,194200.0
2014-01-30 14:15:00,36.1,36.23,36.07,36.18,118400.0,34.2606,34.384,34.2321,34.3365,118400.0
2014-01-30 14:20:00,36.19,36.29,36.17,36.26,188000.0,34.346,34.4409,34.327,34.4124,188000.0
2014-01-30 14:25:00,36.26,36.33,36.25,36.33,84800.0,34.4124,34.4789,34.403,34.4789,84800.0
2014-01-30 14:30:00,36.34,36.43,36.33,36.33,182800.0,34.4884,34.5738,34.4789,34.4789,182800.0
2014-01-30 14:35:00,36.33,36.38,36.29,36.37,54200.0,34.4789,34.5263,34.4409,34.5168,54200.0
2014-01-30 14:40:00,36.37,36.43,36.32,36.34,63400.0,34.5168,34.5738,34.4694,34.4884,63400.0
2014-01-30 14:45:00,36.32,36.35,36.24,36.24,102800.0,34.4694,34.4979,34.3935,34.3935,102800.0
2014-01-30 14:50:00,36.26,36.35,36.23,36.32,138200.0,34.4124,34.4979,34.384,34.4694,138200.0
2014-01-30 14:55:00,36.3,36.3,36.25,36.29,84600.0,34.4504,34.4504,34.403,34.4409,84600.0
2014-01-30 15:00:00,36.31,36.45,36.3,36.42,125600.0,34.4599,34.5928,34.4504,34.5643,125600.0
2014-01-30 15:05:00,36.43,36.44,36.33,36.35,129200.0,34.5738,34.5833,34.4789,34.4979,129200.0
2014-01-30 15:10:00,36.35,36.46,36.35,36.44,237600.0,34.4979,34.6023,34.4979,34.5833,237600.0
2014-01-30 15:15:00,36.44,36.48,36.42,36.43,111000.0,34.5833,34.6212,34.5643,34.5738,111000.0
2014-01-30 15:20:00,36.42,36.49,36.41,36.49,152400.0,34.5643,34.6307,34.5548,34.6307,152400.0
2014-01-30 15:25:00,36.49,36.51,36.43,36.44,177400.0,34.6307,34.6497,34.5738,34.5833,177400.0
2014-01-30 15:30:00,36.45,36.48,36.37,36.37,134000.0,34.5928,34.6212,34.5168,34.5168,134000.0
2014-01-30 15:35:00,36.37,36.4,36.3,36.35,133800.0,34.5168,34.5453,34.4504,34.4979,133800.0
2014-01-30 15:40:00,36.36,36.43,36.35,36.38,148000.0,34.5073,34.5738,34.4979,34.5263,148000.0
2014-01-30 15:45:00,36.41,36.43,36.26,36.27,276600.0,34.5548,34.5738,34.4124,34.4219,276600.0
2014-01-30 15:50:00,36.27,36.35,36.19,36.28,301200.0,34.4219,34.4979,34.346,34.4314,301200.0
2014-01-30 15:55:00,36.27,36.29,36.04,36.05,457200.0,34.4219,34.4409,34.2037,34.2131,457200.0
2014-01-31 09:30:00,34.4,34.86,34.33,34.85,982000.0,32.6472,33.0838,32.5808,33.0743,982000.0
2014-01-31 09:35:00,34.87,34.96,34.81,34.88,434600.0,33.0933,33.1787,33.0363,33.1028,434600.0
2014-01-31 09:40:00,34.87,35.17,34.77,35.11,438600.0,33.0933,33.378,32.9984,33.321,438600.0
2014-01-31 09:45:00,35.17,35.24,34.96,35.23,420400.0,33.378,33.4444,33.1787,33.4349,420400.0
2014-01-31 09:50:00,35.22,35.35,35.1,35.12,411000.0,33.4254,33.5488,33.3115,33.3305,411000.0
2014-01-31 09:55:00,35.11,35.19,34.98,35.04,355600.0,33.321,33.397,33.1977,33.2546,355600.0
2014-01-31 10:00:00,35.06,35.35,35.02,35.13,320200.0,33.2736,33.5488,33.2356,33.34,320200.0
2014-01-31 10:05:00,35.15,35.34,35.08,35.25,238800.0,33.359,33.5393,33.2926,33.4539,238800.0
2014-01-31 10:10:00,35.24,35.34,35.21,35.23,160800.0,33.4444,33.5393,33.4159,33.4349,160800.0
2014-01-31 10:15:00,35.23,35.24,35.04,35.15,216200.0,33.4349,33.4444,33.2546,33.359,216200.0
2014-01-31 10:20:00,35.13,35.19,34.96,35.01,168000.0,33.34,33.397,33.1787,33.2261,168000.0
2014-01-31 10:25:00,35.02,35.02,34.87,34.93,169000.0,33.2356,33.2356,33.0933,33.1502,169000.0
2014-01-31 10:30:00,34.94,35.05,34.92,34.98,133200.0,33.1597,33.2641,33.1407,33.1977,133200.0
2014-01-31 10:35:00,34.97,35.13,34.96,35.07,123200.0,33.1882,33.34,33.1787,33.2831,123200.0
2014-01-31 10:40:00,35.08,35.28,35.02,35.1,178400.0,33.2926,33.4824,33.2356,33.3115,178400.0
2014-01-31 10:45:00,35.13,35.43,35.08,35.42,281800.0,33.34,33.6247,33.2926,33.6152,281800.0
2014-01-31 10:50:00,35.44,35.52,35.25,35.35,399200.0,33.6342,33.7101,33.4539,33.5488,399200.0
2014-01-31 10:55:00,35.35,35.48,35.31,35.35,135600.0,33.5488,33.6722,33.5108,33.5488,135600.0
2014-01-31 11:00:00,35.37,35.55,35.26,35.52,257000.0,33.5678,33.7386,33.4634,33.7101,257000.0
2014-01-31 11:05:00,35.53,35.77,35.52,35.76,413800.0,33.7196,33.9474,33.7101,33.9379,413800.0
2014-01-31 11:10:00,35.76,35.77,35.54,35.65,211000.0,33.9379,33.9474,33.7291,33.8335,211000.0
2014-01-31 11:15:00,35.64,35.77,35.44,35.44,222200.0,33.824,33.9474,33.6342,33.6342,222200.0
2014-01-31 11:20:00,35.44,35.63,35.44,35.63,110200.0,33.6342,33.8145,33.6342,33.8145,110200.0
2014-01-31 11:25:00,35.62,35.72,35.52,35.71,104200.0,33.8051,33.9,33.7101,33.8905,104200.0
2014-01-31 11:30:00,35.71,35.77,35.58,35.66,167200.0,33.8905,33.9474,33.7671,33.843,167200.0
2014-01-31 11:35:00,35.66,35.66,35.53,35.6,110000.0,33.843,33.843,33.7196,33.7861,110000.0
2014-01-31 11:40:00,35.6,35.65,35.52,35.65,120600.0,33.7861,33.8335,33.7101,33.8335,120600.0
2014-01-31 11:45:00,35.66,35.68,35.55,35.63,166000.0,33.843,33.862,33.7386,33.8145,166000.0
2014-01-31 11:50:00,35.62,35.66,35.54,35.56,85600.0,33.8051,33.843,33.7291,33.7481,85600.0
2014-01-31 11:55:00,35.58,35.72,35.51,35.72,110600.0,33.7671,33.9,33.7007,33.9,110600.0
2014-01-31 12:00:00,35.73,35.89,35.73,35.76,331000.0,33.9094,34.0613,33.9094,33.9379,331000.0
2014-01-31 12:05:00,35.78,35.88,35.73,35.85,97000.0,33.9569,34.0518,33.9094,34.0233,97000.0
2014-01-31 12:10:00,35.86,35.94,35.73,35.75,181400.0,34.0328,34.1087,33.9094,33.9284,181400.0
2014-01-31 12:15:00,35.76,35.83,35.71,35.77,93600.0,33.9379,34.0044,33.8905,33.9474,93600.0
2014-01-31 12:20:00,35.76,35.78,35.7,35.72,75400.0,33.9379,33.9569,33.881,33.9,75400.0
2014-01-31 12:25:00,35.74,35.74,35.68,35.72,72800.0,33.9189,33.9189,33.862,33.9,72800.0
2014-01-31 12:30:00,35.74,35.74,35.55,35.63,130000.0,33.9189,33.9189,33.7386,33.8145,130000.0
2014-01-31 12:35:00,35.6,35.66,35.56,35.6,70000.0,33.7861,33.843,33.7481,33.7861,70000.0
2014-01-31 12:40:00,35.61,35.69,35.54,35.66,112800.0,33.7956,33.8715,33.7291,33.843,112800.0
2014-01-31 12:45:00,35.67,35.83,35.66,35.74,128400.0,33.8525,34.0044,33.843,33.9189,128400.0
2014-01-31 12:50:00,35.76,35.77,35.67,35.68,40400.0,33.9379,33.9474,33.8525,33.862,40400.0
2014-01-31 12:55:00,35.74,35.75,35.61,35.62,75200.0,33.9189,33.9284,33.7956,33.8051,75200.0
2014-01-31 13:00:00,35.62,35.67,35.56,35.58,70600.0,33.8051,33.8525,33.7481,33.7671,70600.0
2014-01-31 13:05:00,35.55,35.59,35.44,35.56,154000.0,33.7386,33.7766,33.6342,33.7481,154000.0
2014-01-31 13:10:00,35.54,35.58,35.48,35.56,107600.0,33.7291,33.7671,33.6722,33.7481,107600.0
2014-01-31 13:15:00,35.55,35.55,35.38,35.38,167800.0,33.7386,33.7386,33.5773,33.5773,167800.0
2014-01-31 13:20:00,35.38,35.52,35.37,35.49,59000.0,33.5773,33.7101,33.5678,33.6817,59000.0
2014-01-31 13:25:00,35.5,35.51,35.43,35.46,47200.0,33.6912,33.7007,33.6247,33.6532,47200.0
2014-01-31 13:30:00,35.47,35.59,35.47,35.51,112400.0,33.6627,33.7766,33.6627,33.7007,112400.0
2014-01-31 13:35:00,35.49,35.58,35.46,35.55,86000.0,33.6817,33.7671,33.6532,33.7386,86000.0
2014-01-31 13:40:00,35.55,35.69,35.55,35.6,144400.0,33.7386,33.8715,33.7386,33.7861,144400.0
2014-01-31 13:45:00,35.61,35.74,35.59,35.68,103200.0,33.7956,33.9189,33.7766,33.862,103200.0
2014-01-31 13:50:00,35.71,35.82,35.7,35.77,118000.0,33.8905,33.9949,33.881,33.9474,118000.0
2014-01-31 13:55:00,35.79,35.87,35.74,35.85,92600.0,33.9664,34.0423,33.9189,34.0233,92600.0
2014-01-31 14:00:00,35.84,35.96,35.8,35.88,199000.0,34.0138,34.1277,33.9759,34.0518,199000.0
2014-01-31 14:05:00,35.88,35.88,35.79,35.82,71600.0,34.0518,34.0518,33.9664,33.9949,71600.0
2014-01-31 14:10:00,35.81,35.83,35.64,35.67,143600.0,33.9854,34.0044,33.824,33.8525,143600.0
2014-01-31 14:15:00,35.67,35.69,35.59,35.66,173800.0,33.8525,33.8715,33.7766,33.843,173800.0
2014-01-31 14:20:00,35.66,35.71,35.63,35.68,63000.0,33.843,33.8905,33.8145,33.862,63000.0
2014-01-31 14:25:00,35.66,35.77,35.66,35.71,95000.0,33.843,33.9474,33.843,33.8905,95000.0
2014-01-31 14:30:00,35.72,35.77,35.63,35.67,92200.0,33.9,33.9474,33.8145,33.8525,92200.0
2014-01-31 14:35:00,35.67,35.81,35.65,35.73,155600.0,33.8525,33.9854,33.8335,33.9094,155600.0
2014-01-31 14:40:00,35.74,36.03,35.74,36.02,440600.0,33.9189,34.1942,33.9189,34.1847,440600.0
2014-01-31 14:45:00,36.02,36.06,35.98,36.03,170200.0,34.1847,34.2226,34.1467,34.1942,170200.0
2014-01-31 14:50:00,36.04,36.05,35.82,35.86,174600.0,34.2037,34.2131,33.9949,34.0328,174600.0
2014-01-31 14:55:00,35.86,35.91,35.84,35.9,60800.0,34.0328,34.0803,34.0138,34.0708,60800.0
2014-01-31 15:00:00,35.87,35.87,35.72,35.82,163200.0,34.0423,34.0423,33.9,33.9949,163200.0
2014-01-31 15:05:00,35.78,35.8,35.62,35.63,217600.0,33.9569,33.9759,33.8051,33.8145,217600.0
2014-01-31 15:10:00,35.63,35.74,35.63,35.71,144200.0,33.8145,33.9189,33.8145,33.8905,144200.0
2014-01-31 15:15:00,35.69,35.74,35.57,35.6,186200.0,33.8715,33.9189,33.7576,33.7861,186200.0
2014-01-31 15:20:00,35.6,35.63,35.51,35.63,231000.0,33.7861,33.8145,33.7007,33.8145,231000.0
2014-01-31 15:25:00,35.63,35.64,35.55,35.57,69400.0,33.8145,33.824,33.7386,33.7576,69400.0
2014-01-31 15:30:00,35.55,35.67,35.53,35.59,164200.0,33.7386,33.8525,33.7196,33.7766,164200.0
2014-01-31 15:35:00,35.6,35.62,35.43,35.46,178200.0,33.7861,33.8051,33.6247,33.6532,178200.0
2014-01-31 15:40:00,35.45,35.52,35.43,35.46,147400.0,33.6437,33.7101,33.6247,33.6532,147400.0
2014-01-31 15:45:00,35.44,35.46,35.33,35.44,196400.0,33.6342,33.6532,33.5298,33.6342,196400.0
2014-01-31 15:50:00,35.44,35.49,35.37,35.4,191000.0,33.6342,33.6817,33.5678,33.5963,191000.0
2014-01-31 15:55:00,35.41,35.41,35.16,35.32,508200.0,33.6058,33.6058,33.3685,33.5203,508200.0
2014-02-03 09:30:00,35.0,35.24,34.91,34.96,396600.0,33.2166,33.4444,33.1312,33.1787,396600.0
2014-02-03 09:35:00,34.97,35.32,34.97,35.13,444200.0,33.1882,33.5203,33.1882,33.34,444200.0
2014-02-03 09:40:00,35.16,35.19,34.82,34.83,426000.0,33.3685,33.397,33.0458,33.0553,426000.0
2014-02-03 09:45:00,34.83,34.83,34.25,34.31,799400.0,33.0553,33.0553,32.5049,32.5618,799400.0
2014-02-03 09:50:00,34.3,34.77,34.27,34.71,505200.0,32.5523,32.9984,32.5238,32.9414,505200.0
2014-02-03 09:55:00,34.69,34.84,34.68,34.81,150600.0,32.9224,33.0648,32.9129,33.0363,150600.0
2014-02-03 10:00:00,34.8,34.8,34.26,34.42,703800.0,33.0268,33.0268,32.5143,32.6662,703800.0
2014-02-03 10:05:00,34.44,34.51,34.33,34.36,175000.0,32.6852,32.7516,32.5808,32.6093,175000.0
2014-02-03 10:10:00,34.35,34.35,33.94,34.09,852600.0,32.5998,32.5998,32.2107,32.353,852600.0
2014-02-03 10:15:00,34.09,34.09,33.59,33.61,437800.0,32.353,32.353,31.8785,31.8975,437800.0
2014-02-03 10:20:00,33.6,33.99,33.57,33.85,418000.0,31.888,32.2581,31.8595,32.1252,418000.0
2014-02-03 10:25:00,33.86,33.98,33.75,33.91,230600.0,32.1347,32.2486,32.0303,32.1822,230600.0
2014-02-03 10:30:00,33.91,33.91,33.73,33.76,245800.0,32.1822,32.1822,32.0114,32.0398,245800.0
2014-02-03 10:35:00,33.79,34.1,33.76,34.1,333200.0,32.0683,32.3625,32.0398,32.3625,333200.0
2014-02-03 10:40:00,34.1,34.12,34.01,34.06,234200.0,32.3625,32.3815,32.2771,32.3245,234200.0
2014-02-03 10:45:00,34.04,34.09,33.93,34.0,212000.0,32.3056,32.353,32.2012,32.2676,212000.0
2014-02-03 10:50:00,34.0,34.11,33.83,33.84,368400.0,32.2676,32.372,32.1063,32.1157,368400.0
2014-02-03 10:55:00,33.81,33.88,33.72,33.8,587600.0,32.0873,32.1537,32.0019,32.0778,587600.0
2014-02-03 11:00:00,33.8,33.8,33.51,33.55,439800.0,32.0778,32.0778,31.8026,31.8405,439800.0
2014-02-03 11:05:00,33.52,33.54,33.33,33.35,477200.0,31.8121,31.831,31.6317,31.6507,477200.0
2014-02-03 11:10:00,33.35,33.41,33.08,33.11,361600.0,31.6507,31.7077,31.3945,31.4229,361600.0
2014-02-03 11:15:00,33.09,33.33,33.08,33.24,354600.0,31.404,31.6317,31.3945,31.5463,354600.0
2014-02-03 11:20:00,33.24,33.27,33.17,33.19,258400.0,31.5463,31.5748,31.4799,31.4989,258400.0
2014-02-03 11:25:00,33.18,33.25,33.1,33.1,248600.0,31.4894,31.5558,31.4135,31.4135,248600.0
2014-02-03 11:30:00,33.1,33.23,32.97,33.17,414200.0,31.4135,31.5368,31.2901,31.4799,414200.0
2014-02-03 11:35:00,33.17,33.17,33.02,33.11,247400.0,31.4799,31.4799,31.3375,31.4229,247400.0
2014-02-03 11:40:00,33.1,33.21,33.07,33.17,318600.0,31.4135,31.5178,31.385,31.4799,318600.0
2014-02-03 11:45:00,33.15,33.2,32.8,32.81,590600.0,31.4609,31.5084,31.1287,31.1382,590600.0
2014-02-03 11:50:00,32.81,32.95,32.75,32.88,464800.0,31.1382,31.2711,31.0813,31.2047,464800.0
2014-02-03 11:55:00,32.87,32.87,32.62,32.63,300200.0,31.1952,31.1952,30.9579,30.9674,300200.0
2014-02-03 12:00:00,32.63,32.63,32.4,32.4,598800.0,30.9674,30.9674,30.7491,30.7491,598800.0
2014-02-03 12:05:00,32.41,32.71,32.38,32.6,535400.0,30.7586,31.0433,30.7301,30.9389,535400.0
2014-02-03 12:10:00,32.6,32.69,32.49,32.64,262800.0,30.9389,31.0243,30.8345,30.9769,262800.0
2014-02-03 12:15:00,32.63,32.63,32.4,32.48,260200.0,30.9674,30.9674,30.7491,30.825,260200.0
2014-02-03 12:20:00,32.49,32.59,32.32,32.52,305000.0,30.8345,30.9294,30.6732,30.863,305000.0
2014-02-03 12:25:00,32.51,32.6,32.46,32.56,206200.0,30.8535,30.9389,30.8061,30.901,206200.0
2014-02-03 12:30:00,32.55,32.79,32.54,32.74,416000.0,30.8915,31.1192,30.882,31.0718,416000.0
2014-02-03 12:35:00,32.73,32.74,32.45,32.46,311600.0,31.0623,31.0718,30.7966,30.8061,311600.0
2014-02-03 12:40:00,32.47,32.6,32.45,32.57,158800.0,30.8156,30.9389,30.7966,30.9105,158800.0
2014-02-03 12:45:00,32.56,32.63,32.49,32.58,99600.0,30.901,30.9674,30.8345,30.9199,99600.0
2014-02-03 12:50:00,32.58,32.6,32.48,32.57,116800.0,30.9199,30.9389,30.825,30.9105,116800.0
2014-02-03 12:55:00,32.56,32.56,32.36,32.37,164200.0,30.901,30.901,30.7112,30.7206,164200.0
2014-02-03 13:00:00,32.37,32.44,32.14,32.15,259600.0,30.7206,30.7871,30.5024,30.5119,259600.0
2014-02-03 13:05:00,32.16,32.2,32.06,32.18,279000.0,30.5214,30.5593,30.4264,30.5403,279000.0
2014-02-03 13:10:00,32.2,32.24,32.1,32.11,123600.0,30.5593,30.5973,30.4644,30.4739,123600.0
2014-02-03 13:15:00,32.1,32.17,31.89,31.93,379200.0,30.4644,30.5308,30.2651,30.3031,379200.0
2014-02-03 13:20:00,31.92,31.92,31.75,31.78,300200.0,30.2936,30.2936,30.1322,30.1607,300200.0
2014-02-03 13:25:00,31.75,31.76,31.51,31.65,428800.0,30.1322,30.1417,29.9045,30.0373,428800.0
2014-02-03 13:30:00,31.63,31.78,31.51,31.75,221200.0,30.0184,30.1607,29.9045,30.1322,221200.0
2014-02-03 13:35:00,31.71,31.74,31.6,31.6,183600.0,30.0943,30.1228,29.9899,29.9899,183600.0
2014-02-03 13:40:00,31.6,32.06,31.58,32.04,590400.0,29.9899,30.4264,29.9709,30.4075,590400.0
2014-02-03 13:45:00,32.02,32.03,31.67,31.85,280000.0,30.3885,30.398,30.0563,30.2271,280000.0
2014-02-03 13:50:00,31.82,31.97,31.73,31.95,182000.0,30.1987,30.341,30.1133,30.3221,182000.0
2014-02-03 13:55:00,31.95,32.04,31.83,31.83,237400.0,30.3221,30.4075,30.2082,30.2082,237400.0
2014-02-03 14:00:00,31.81,31.98,31.77,31.98,179200.0,30.1892,30.3505,30.1512,30.3505,179200.0
2014-02-03 14:05:00,31.98,32.19,31.93,32.07,283600.0,30.3505,30.5498,30.3031,30.4359,283600.0
2014-02-03 14:10:00,32.07,32.22,32.0,32.2,176600.0,30.4359,30.5783,30.3695,30.5593,176600.0
2014-02-03 14:15:00,32.19,32.36,32.13,32.36,357200.0,30.5498,30.7112,30.4929,30.7112,357200.0
2014-02-03 14:20:00,32.37,32.37,32.13,32.16,249000.0,30.7206,30.7206,30.4929,30.5214,249000.0
2014-02-03 14:25:00,32.16,32.21,32.08,32.18,118000.0,30.5214,30.5688,30.4454,30.5403,118000.0
2014-02-03 14:30:00,32.18,32.18,32.01,32.01,128200.0,30.5403,30.5403,30.379,30.379,128200.0
2014-02-03 14:35:00,32.02,32.05,31.83,31.91,229600.0,30.3885,30.417,30.2082,30.2841,229600.0
2014-02-03 14:40:00,31.92,32.02,31.87,31.93,99200.0,30.2936,30.3885,30.2461,30.3031,99200.0
2014-02-03 14:45:00,31.91,32.02,31.85,31.93,72600.0,30.2841,30.3885,30.2271,30.3031,72600.0
2014-02-03 14:50:00,31.93,31.95,31.7,31.7,178000.0,30.3031,30.3221,30.0848,30.0848,178000.0
2014-02-03 14:55:00,31.69,31.81,31.66,31.66,141200.0,30.0753,30.1892,30.0468,30.0468,141200.0
2014-02-03 15:00:00,31.65,31.84,31.65,31.83,133000.0,30.0373,30.2177,30.0373,30.2082,133000.0
2014-02-03 15:05:00,31.81,31.99,31.79,31.98,186800.0,30.1892,30.36,30.1702,30.3505,186800.0
2014-02-03 15:10:00,31.97,32.1,31.8,32.1,234400.0,30.341,30.4644,30.1797,30.4644,234400.0
2014-02-03 15:15:00,32.1,32.15,31.93,31.93,220600.0,30.4644,30.5119,30.3031,30.3031,220600.0
2014-02-03 15:20:00,31.95,31.96,31.78,31.85,216400.0,30.3221,30.3315,30.1607,30.2271,216400.0
2014-02-03 15:25:00,31.85,32.06,31.83,32.04,162800.0,30.2271,30.4264,30.2082,30.4075,162800.0
2014-02-03 15:30:00,32.06,32.12,31.88,31.9,175200.0,30.4264,30.4834,30.2556,30.2746,175200.0
2014-02-03 15:35:00,31.92,32.01,31.9,31.97,188600.0,30.2936,30.379,30.2746,30.341,188600.0
2014-02-03 15:40:00,31.98,32.0,31.88,31.89,158400.0,30.3505,30.3695,30.2556,30.2651,158400.0
2014-02-03 15:45:00,31.89,31.91,31.75,31.77,262200.0,30.2651,30.2841,30.1322,30.1512,262200.0
2014-02-03 15:50:00,31.76,32.02,31.76,32.01,325800.0,30.1417,30.3885,30.1417,30.379,325800.0
2014-02-03 15:55:00,32.01,32.02,31.84,32.01,610000.0,30.379,30.3885,30.2177,30.379,610000.0
2014-02-04 09:30:00,32.51,32.52,32.35,32.42,635200.0,30.8535,30.863,30.7017,30.7681,635200.0
2014-02-04 09:35:00,32.42,32.42,32.06,32.1,481200.0,30.7681,30.7681,30.4264,30.4644,481200.0
2014-02-04 09:40:00,32.1,32.14,31.74,31.76,685600.0,30.4644,30.5024,30.1228,30.1417,685600.0
2014-02-04 09:45:00,31.78,32.19,31.77,32.16,711400.0,30.1607,30.5498,30.1512,30.5214,711400.0
2014-02-04 09:50:00,32.15,32.37,32.09,32.36,344600.0,30.5119,30.7206,30.4549,30.7112,344600.0
2014-02-04 09:55:00,32.37,32.71,32.36,32.64,684600.0,30.7206,31.0433,30.7112,30.9769,684600.0
2014-02-04 10:00:00,32.67,32.8,32.54,32.57,560000.0,31.0054,31.1287,30.882,30.9105,560000.0
2014-02-04 10:05:00,32.56,32.73,32.46,32.55,401800.0,30.901,31.0623,30.8061,30.8915,401800.0
2014-02-04 10:10:00,32.54,32.65,32.45,32.55,172200.0,30.882,30.9864,30.7966,30.8915,172200.0
2014-02-04 10:15:00,32.56,32.65,32.44,32.49,198200.0,30.901,30.9864,30.7871,30.8345,198200.0
2014-02-04 10:20:00,32.5,32.55,32.15,32.34,427400.0,30.844,30.8915,30.5119,30.6922,427400.0
2014-02-04 10:25:00,32.35,32.51,32.24,32.27,181800.0,30.7017,30.8535,30.5973,30.6257,181800.0
2014-02-04 10:30:00,32.28,32.64,32.28,32.59,240800.0,30.6352,30.9769,30.6352,30.9294,240800.0
2014-02-04 10:35:00,32.6,32.69,32.49,32.6,181600.0,30.9389,31.0243,30.8345,30.9389,181600.0
2014-02-04 10:40:00,32.59,32.7,32.52,32.56,95200.0,30.9294,31.0338,30.863,30.901,95200.0
2014-02-04 10:45:00,32.56,32.61,32.37,32.49,121800.0,30.901,30.9484,30.7206,30.8345,121800.0
2014-02-04 10:50:00,32.49,32.51,32.3,32.35,109400.0,30.8345,30.8535,30.6542,30.7017,109400.0
2014-02-04 10:55:00,32.38,32.47,32.24,32.32,199000.0,30.7301,30.8156,30.5973,30.6732,199000.0
2014-02-04 11:00:00,32.33,32.71,32.27,32.56,376200.0,30.6827,31.0433,30.6257,30.901,376200.0
2014-02-04 11:05:00,32.53,32.65,32.51,32.6,249600.0,30.8725,30.9864,30.8535,30.9389,249600.0
2014-02-04 11:10:00,32.61,32.62,32.46,32.58,108400.0,30.9484,30.9579,30.8061,30.9199,108400.0
2014-02-04 11:15:00,32.58,32.59,32.44,32.48,85000.0,30.9199,30.9294,30.7871,30.825,85000.0
2014-02-04 11:20:00,32.46,32.64,32.46,32.63,135400.0,30.8061,30.9769,30.8061,30.9674,135400.0
2014-02-04 11:25:00,32.63,32.7,32.51,32.63,196800.0,30.9674,31.0338,30.8535,30.9674,196800.0
2014-02-04 11:30:00,32.63,32.7,32.61,32.68,166400.0,30.9674,31.0338,30.9484,31.0149,166400.0
2014-02-04 11:35:00,32.68,32.84,32.68,32.79,579200.0,31.0149,31.1667,31.0149,31.1192,579200.0
2014-02-04 11:40:00,32.8,32.86,32.71,32.85,187000.0,31.1287,31.1857,31.0433,31.1762,187000.0
2014-02-04 11:45:00,32.85,32.9,32.79,32.88,319000.0,31.1762,31.2236,31.1192,31.2047,319000.0
2014-02-04 11:50:00,32.87,32.87,32.79,32.85,165400.0,31.1952,31.1952,31.1192,31.1762,165400.0
2014-02-04 11:55:00,32.85,32.99,32.84,32.97,234000.0,31.1762,31.3091,31.1667,31.2901,234000.0
2014-02-04 12:00:00,32.97,33.08,32.96,33.02,312000.0,31.2901,31.3945,31.2806,31.3375,312000.0
2014-02-04 12:05:00,33.02,33.05,32.9,32.92,185000.0,31.3375,31.366,31.2236,31.2426,185000.0
2014-02-04 12:10:00,32.91,33.05,32.91,33.04,163800.0,31.2331,31.366,31.2331,31.3565,163800.0
2014-02-04 12:15:00,33.04,33.07,32.98,33.01,191000.0,31.3565,31.385,31.2996,31.328,191000.0
2014-02-04 12:20:00,33.0,33.02,32.98,32.99,164600.0,31.3185,31.3375,31.2996,31.3091,164600.0
2014-02-04 12:25:00,32.99,33.01,32.88,32.89,213000.0,31.3091,31.328,31.2047,31.2142,213000.0
2014-02-04 12:30:00,32.9,32.98,32.88,32.97,98600.0,31.2236,31.2996,31.2047,31.2901,98600.0
2014-02-04 12:35:00,32.96,32.97,32.79,32.84,207400.0,31.2806,31.2901,31.1192,31.1667,207400.0
2014-02-04 12:40:00,32.83,32.93,32.8,32.92,107800.0,31.1572,31.2521,31.1287,31.2426,107800.0
2014-02-04 12:45:00,32.92,32.98,32.87,32.9,97200.0,31.2426,31.2996,31.1952,31.2236,97200.0
2014-02-04 12:50:00,32.9,32.95,32.88,32.92,41600.0,31.2236,31.2711,31.2047,31.2426,41600.0
2014-02-04 12:55:00,32.91,32.99,32.91,32.96,107200.0,31.2331,31.3091,31.2331,31.2806,107200.0
2014-02-04 13:00:00,32.97,33.02,32.95,32.99,81000.0,31.2901,31.3375,31.2711,31.3091,81000.0
2014-02-04 13:05:00,33.0,33.08,32.99,32.99,143400.0,31.3185,31.3945,31.3091,31.3091,143400.0
2014-02-04 13:10:00,32.99,33.02,32.76,32.76,208400.0,31.3091,31.3375,31.0908,31.0908,208400.0
2014-02-04 13:15:00,32.79,32.83,32.75,32.79,158000.0,31.1192,31.1572,31.0813,31.1192,158000.0
2014-02-04 13:20:00,32.79,32.79,32.69,32.78,128800.0,31.1192,31.1192,31.0243,31.1098,128800.0
2014-02-04 13:25:00,32.78,32.88,32.73,32.88,45200.0,31.1098,31.2047,31.0623,31.2047,45200.0
2014-02-04 13:30:00,32.85,32.98,32.85,32.98,70000.0,31.1762,31.2996,31.1762,31.2996,70000.0
2014-02-04 13:35:00,32.99,32.99,32.78,32.9,84600.0,31.3091,31.3091,31.1098,31.2236,84600.0
2014-02-04 13:40:00,32.9,32.9,32.84,32.88,43800.0,31.2236,31.2236,31.1667,31.2047,43800.0
2014-02-04 13:45:00,32.84,32.84,32.76,32.77,45200.0,31.1667,31.1667,31.0908,31.1003,45200.0
2014-02-04 13:50:00,32.77,32.82,32.6,32.69,142400.0,31.1003,31.1477,30.9389,31.0243,142400.0
2014-02-04 13:55:00,32.68,32.71,32.52,32.52,130200.0,31.0149,31.0433,30.863,30.863,130200.0
2014-02-04 14:00:00,32.56,32.63,32.42,32.56,193800.0,30.901,30.9674,30.7681,30.901,193800.0
2014-02-04 14:05:00,32.6,32.63,32.52,32.62,145200.0,30.9389,30.9674,30.863,30.9579,145200.0
2014-02-04 14:10:00,32.6,32.69,32.6,32.66,61000.0,30.9389,31.0243,30.9389,30.9959,61000.0
2014-02-04 14:15:00,32.66,32.67,32.55,32.56,42600.0,30.9959,31.0054,30.8915,30.901,42600.0
2014-02-04 14:20:00,32.56,32.72,32.56,32.64,72800.0,30.901,31.0528,30.901,30.9769,72800.0
2014-02-04 14:25:00,32.63,32.68,32.6,32.63,16600.0,30.9674,31.0149,30.9389,30.9674,16600.0
2014-02-04 14:30:00,32.62,32.69,32.57,32.66,55400.0,30.9579,31.0243,30.9105,30.9959,55400.0
2014-02-04 14:35:00,32.65,32.7,32.62,32.66,59200.0,30.9864,31.0338,30.9579,30.9959,59200.0
2014-02-04 14:40:00,32.66,32.8,32.66,32.74,130600.0,30.9959,31.1287,30.9959,31.0718,130600.0
2014-02-04 14:45:00,32.73,32.83,32.7,32.73,101200.0,31.0623,31.1572,31.0338,31.0623,101200.0
2014-02-04 14:50:00,32.74,32.8,32.7,32.8,44400.0,31.0718,31.1287,31.0338,31.1287,44400.0
2014-02-04 14:55:00,32.8,32.82,32.72,32.79,60000.0,31.1287,31.1477,31.0528,31.1192,60000.0
2014-02-04 15:00:00,32.76,32.84,32.76,32.79,66200.0,31.0908,31.1667,31.0908,31.1192,66200.0
2014-02-04 15:05:00,32.77,32.82,32.74,32.79,81600.0,31.1003,31.1477,31.0718,31.1192,81600.0
2014-02-04 15:10:00,32.79,32.8,32.71,32.79,23000.0,31.1192,31.1287,31.0433,31.1192,23000.0
2014-02-04 15:15:00,32.74,32.76,32.69,32.75,35000.0,31.0718,31.0908,31.0243,31.0813,35000.0
2014-02-04 15:20:00,32.77,32.8,32.63,32.63,90000.0,31.1003,31.1287,30.9674,30.9674,90000.0
2014-02-04 15:25:00,32.65,32.67,32.43,32.44,203800.0,30.9864,31.0054,30.7776,30.7871,203800.0
2014-02-04 15:30:00,32.43,32.56,32.37,32.49,237200.0,30.7776,30.901,30.7206,30.8345,237200.0
2014-02-04 15:35:00,32.5,32.62,32.47,32.6,133400.0,30.844,30.9579,30.8156,30.9389,133400.0
2014-02-04 15:40:00,32.62,32.68,32.55,32.6,109200.0,30.9579,31.0149,30.8915,30.9389,109200.0
2014-02-04 15:45:00,32.62,32.73,32.56,32.58,156000.0,30.9579,31.0623,30.901,30.9199,156000.0
2014-02-04 15:50:00,32.6,32.67,32.55,32.63,129600.0,30.9389,31.0054,30.8915,30.9674,129600.0
2014-02-04 15:55:00,32.64,32.71,32.58,32.7,418800.0,30.9769,31.0433,30.9199,31.0338,418800.0
2014-02-05 09:30:00,32.09,32.38,32.0,32.07,847000.0,30.4549,30.7301,30.3695,30.4359,847000.0
2014-02-05 09:35:00,32.09,32.34,32.07,32.18,264400.0,30.4549,30.6922,30.4359,30.5403,264400.0
2014-02-05 09:40:00,32.19,32.27,32.0,32.04,439000.0,30.5498,30.6257,30.3695,30.4075,439000.0
2014-02-05 09:45:00,32.05,32.06,31.67,31.67,903600.0,30.417,30.4264,30.0563,30.0563,903600.0
2014-02-05 09:50:00,31.68,31.89,31.65,31.81,461600.0,30.0658,30.2651,30.0373,30.1892,461600.0
2014-02-05 09:55:00,31.81,31.83,31.4,31.62,607400.0,30.1892,30.2082,29.8001,30.0089,607400.0
2014-02-05 10:00:00,31.64,32.2,31.6,32.02,949600.0,30.0278,30.5593,29.9899,30.3885,949600.0
2014-02-05 10:05:00,32.02,32.02,31.59,31.6,473600.0,30.3885,30.3885,29.9804,29.9899,473600.0
2014-02-05 10:10:00,31.6,31.75,31.28,31.38,887000.0,29.9899,30.1322,29.6862,29.7811,887000.0
2014-02-05 10:15:00,31.36,31.49,31.24,31.29,471800.0,29.7621,29.8855,29.6482,29.6957,471800.0
2014-02-05 10:20:00,31.28,31.32,30.75,30.75,926400.0,29.6862,29.7242,29.1832,29.1832,926400.0
2014-02-05 10:25:00,30.75,31.12,30.7,31.09,603600.0,29.1832,29.5343,29.1357,29.5059,603600.0
2014-02-05 10:30:00,31.09,31.34,30.96,31.29,489400.0,29.5059,29.7431,29.3825,29.6957,489400.0
2014-02-05 10:35:00,31.29,31.4,31.24,31.28,379600.0,29.6957,29.8001,29.6482,29.6862,379600.0
2014-02-05 10:40:00,31.29,31.44,31.17,31.25,661200.0,29.6957,29.838,29.5818,29.6577,661200.0
2014-02-05 10:45:00,31.27,31.31,30.93,31.03,637000.0,29.6767,29.7147,29.354,29.4489,637000.0
2014-02-05 10:50:00,31.0,31.15,30.97,31.1,407800.0,29.4205,29.5628,29.392,29.5154,407800.0
2014-02-05 10:55:00,31.09,31.25,31.08,31.16,300000.0,29.5059,29.6577,29.4964,29.5723,300000.0
2014-02-05 11:00:00,31.16,31.16,31.0,31.0,289000.0,29.5723,29.5723,29.4205,29.4205,289000.0
2014-02-05 11:05:00,30.99,31.02,30.85,30.92,279800.0,29.411,29.4394,29.2781,29.3445,279800.0
2014-02-05 11:10:00,30.9,31.19,30.89,31.14,372200.0,29.3256,29.6008,29.3161,29.5533,372200.0
2014-02-05 11:15:00,31.13,31.24,31.08,31.1,343600.0,29.5438,29.6482,29.4964,29.5154,343600.0
2014-02-05 11:20:00,31.11,31.16,31.08,31.12,184000.0,29.5249,29.5723,29.4964,29.5343,184000.0
2014-02-05 11:25:00,31.11,31.54,31.08,31.52,465800.0,29.5249,29.9329,29.4964,29.914,465800.0
2014-02-05 11:30:00,31.53,31.61,31.46,31.57,527800.0,29.9235,29.9994,29.857,29.9614,527800.0
2014-02-05 11:35:00,31.6,31.61,31.45,31.45,257600.0,29.9899,29.9994,29.8475,29.8475,257600.0
2014-02-05 11:40:00,31.45,31.52,31.38,31.52,272600.0,29.8475,29.914,29.7811,29.914,272600.0
2014-02-05 11:45:00,31.53,31.81,31.53,31.78,804200.0,29.9235,30.1892,29.9235,30.1607,804200.0
2014-02-05 11:50:00,31.76,31.88,31.75,31.78,381400.0,30.1417,30.2556,30.1322,30.1607,381400.0
2014-02-05 11:55:00,31.78,31.85,31.67,31.75,313000.0,30.1607,30.2271,30.0563,30.1322,313000.0
2014-02-05 12:00:00,31.75,31.82,31.74,31.75,319200.0,30.1322,30.1987,30.1228,30.1322,319200.0
2014-02-05 12:05:00,31.75,31.86,31.73,31.78,170800.0,30.1322,30.2366,30.1133,30.1607,170800.0
2014-02-05 12:10:00,31.78,31.78,31.65,31.69,187400.0,30.1607,30.1607,30.0373,30.0753,187400.0
2014-02-05 12:15:00,31.71,31.75,31.58,31.75,186600.0,30.0943,30.1322,29.9709,30.1322,186600.0
2014-02-05 12:20:00,31.75,32.02,31.72,31.96,425400.0,30.1322,30.3885,30.1038,30.3315,425400.0
2014-02-05 12:25:00,31.95,31.95,31.73,31.75,116400.0,30.3221,30.3221,30.1133,30.1322,116400.0
2014-02-05 12:30:00,31.74,31.89,31.74,31.8,202200.0,30.1228,30.2651,30.1228,30.1797,202200.0
2014-02-05 12:35:00,31.79,31.86,31.73,31.76,102000.0,30.1702,30.2366,30.1133,30.1417,102000.0
2014-02-05 12:40:00,31.76,31.84,31.76,31.81,162400.0,30.1417,30.2177,30.1417,30.1892,162400.0
2014-02-05 12:45:00,31.81,31.81,31.73,31.76,89400.0,30.1892,30.1892,30.1133,30.1417,89400.0
2014-02-05 12:50:00,31.78,31.85,31.75,31.81,77600.0,30.1607,30.2271,30.1322,30.1892,77600.0
2014-02-05 12:55:00,31.79,31.9,31.79,31.88,107800.0,30.1702,30.2746,30.1702,30.2556,107800.0
2014-02-05 13:00:00,31.9,32.06,31.88,32.06,230000.0,30.2746,30.4264,30.2556,30.4264,230000.0
2014-02-05 13:05:00,32.06,32.21,31.99,32.21,431600.0,30.4264,30.5688,30.36,30.5688,431600.0
2014-02-05 13:10:00,32.2,32.2,32.1,32.12,160800.0,30.5593,30.5593,30.4644,30.4834,160800.0
2014-02-05 13:15:00,32.12,32.23,32.12,32.21,119200.0,30.4834,30.5878,30.4834,30.5688,119200.0
2014-02-05 13:20:00,32.21,32.23,32.1,32.13,163200.0,30.5688,30.5878,30.4644,30.4929,163200.0
2014-02-05 13:25:00,32.12,32.13,31.93,32.01,191800.0,30.4834,30.4929,30.3031,30.379,191800.0
2014-02-05 13:30:00,32.0,32.02,31.95,32.01,78600.0,30.3695,30.3885,30.3221,30.379,78600.0
2014-02-05 13:35:00,32.0,32.02,31.97,32.02,98400.0,30.3695,30.3885,30.341,30.3885,98400.0
2014-02-05 13:40:00,32.02,32.1,31.93,31.94,162200.0,30.3885,30.4644,30.3031,30.3126,162200.0
2014-02-05 13:45:00,31.94,32.07,31.9,32.02,123200.0,30.3126,30.4359,30.2746,30.3885,123200.0
2014-02-05 13:50:00,32.02,32.09,32.01,32.05,75000.0,30.3885,30.4549,30.379,30.417,75000.0
2014-02-05 13:55:00,32.05,32.13,32.03,32.03,55800.0,30.417,30.4929,30.398,30.398,55800.0
2014-02-05 14:00:00,32.03,32.12,32.01,32.04,118000.0,30.398,30.4834,30.379,30.4075,118000.0
2014-02-05 14:05:00,32.03,32.04,31.87,31.94,133000.0,30.398,30.4075,30.2461,30.3126,133000.0
2014-02-05 14:10:00,31.93,31.94,31.81,31.87,95400.0,30.3031,30.3126,30.1892,30.2461,95400.0
2014-02-05 14:15:00,31.88,31.88,31.74,31.8,85800.0,30.2556,30.2556,30.1228,30.1797,85800.0
2014-02-05 14:20:00,31.81,31.91,31.81,31.88,118600.0,30.1892,30.2841,30.1892,30.2556,118600.0
2014-02-05 14:25:00,31.88,31.96,31.86,31.95,80800.0,30.2556,30.3315,30.2366,30.3221,80800.0
2014-02-05 14:30:00,31.97,32.0,31.88,31.93,121400.0,30.341,30.3695,30.2556,30.3031,121400.0
2014-02-05 14:35:00,31.93,31.93,31.67,31.7,137600.0,30.3031,30.3031,30.0563,30.0848,137600.0
2014-02-05 14:40:00,31.71,31.8,31.7,31.8,110200.0,30.0943,30.1797,30.0848,30.1797,110200.0
2014-02-05 14:45:00,31.81,31.84,31.74,31.8,76400.0,30.1892,30.2177,30.1228,30.1797,76400.0
2014-02-05 14:50:00,31.79,31.89,31.74,31.77,146600.0,30.1702,30.2651,30.1228,30.1512,146600.0
2014-02-05 14:55:00,31.77,31.77,31.61,31.68,127600.0,30.1512,30.1512,29.9994,30.0658,127600.0
2014-02-05 15:00:00,31.66,31.75,31.58,31.58,279200.0,30.0468,30.1322,29.9709,29.9709,279200.0
2014-02-05 15:05:00,31.58,31.69,31.58,31.66,166200.0,29.9709,30.0753,29.9709,30.0468,166200.0
2014-02-05 15:10:00,31.66,31.86,31.66,31.83,250800.0,30.0468,30.2366,30.0468,30.2082,250800.0
2014-02-05 15:15:00,31.83,31.86,31.72,31.79,122200.0,30.2082,30.2366,30.1038,30.1702,122200.0
2014-02-05 15:20:00,31.8,31.8,31.73,31.75,120800.0,30.1797,30.1797,30.1133,30.1322,120800.0
2014-02-05 15:25:00,31.75,31.93,31.74,31.93,197800.0,30.1322,30.3031,30.1228,30.3031,197800.0
2014-02-05 15:30:00,31.93,31.97,31.84,31.95,194200.0,30.3031,30.341,30.2177,30.3221,194200.0
2014-02-05 15:35:00,31.94,31.95,31.83,31.9,205000.0,30.3126,30.3221,30.2082,30.2746,205000.0
2014-02-05 15:40:00,31.9,31.93,31.78,31.86,327600.0,30.2746,30.3031,30.1607,30.2366,327600.0
2014-02-05 15:45:00,31.89,32.0,31.89,31.93,232800.0,30.2651,30.3695,30.2651,30.3031,232800.0
2014-02-05 15:50:00,31.93,31.95,31.78,31.82,348800.0,30.3031,30.3221,30.1607,30.1987,348800.0
2014-02-05 15:55:00,31.8,31.9,31.75,31.88,645400.0,30.1797,30.2746,30.1322,30.2556,645400.0
2014-02-06 09:30:00,32.15,32.37,32.12,32.35,565600.0,30.5119,30.7206,30.4834,30.7017,565600.0
2014-02-06 09:35:00,32.35,32.54,32.35,32.48,374000.0,30.7017,30.882,30.7017,30.825,374000.0
2014-02-06 09:40:00,32.48,32.49,32.3,32.35,229000.0,30.825,30.8345,30.6542,30.7017,229000.0
2014-02-06 09:45:00,32.35,32.49,32.35,32.44,335200.0,30.7017,30.8345,30.7017,30.7871,335200.0
2014-02-06 09:50:00,32.43,32.65,32.41,32.63,453400.0,30.7776,30.9864,30.7586,30.9674,453400.0
2014-02-06 09:55:00,32.63,32.77,32.62,32.66,450800.0,30.9674,31.1003,30.9579,30.9959,450800.0
2014-02-06 10:00:00,32.66,32.79,32.6,32.71,272600.0,30.9959,31.1192,30.9389,31.0433,272600.0
2014-02-06 10:05:00,32.73,32.81,32.65,32.65,219800.0,31.0623,31.1382,30.9864,30.9864,219800.0
2014-02-06 10:10:00,32.64,32.66,32.5,32.59,204200.0,30.9769,30.9959,30.844,30.9294,204200.0
2014-02-06 10:15:00,32.6,32.66,32.45,32.55,228200.0,30.9389,30.9959,30.7966,30.8915,228200.0
2014-02-06 10:20:00,32.54,32.63,32.47,32.6,254000.0,30.882,30.9674,30.8156,30.9389,254000.0
2014-02-06 10:25:00,32.6,32.66,32.48,32.62,220600.0,30.9389,30.9959,30.825,30.9579,220600.0
2014-02-06 10:30:00,32.6,32.82,32.6,32.76,269800.0,30.9389,31.1477,30.9389,31.0908,269800.0
2014-02-06 10:35:00,32.75,32.8,32.62,32.76,199400.0,31.0813,31.1287,30.9579,31.0908,199400.0
2014-02-06 10:40:00,32.76,32.94,32.76,32.93,292200.0,31.0908,31.2616,31.0908,31.2521,292200.0
2014-02-06 10:45:00,32.94,33.09,32.92,33.01,529200.0,31.2616,31.404,31.2426,31.328,529200.0
2014-02-06 10:50:00,33.04,33.06,32.89,32.94,331600.0,31.3565,31.3755,31.2142,31.2616,331600.0
2014-02-06 10:55:00,32.94,32.99,32.83,32.96,194000.0,31.2616,31.3091,31.1572,31.2806,194000.0
2014-02-06 11:00:00,32.94,32.98,32.89,32.94,181600.0,31.2616,31.2996,31.2142,31.2616,181600.0
2014-02-06 11:05:00,32.93,33.07,32.93,33.01,281800.0,31.2521,31.385,31.2521,31.328,281800.0
2014-02-06 11:10:00,33.01,33.07,32.93,33.04,171800.0,31.328,31.385,31.2521,31.3565,171800.0
2014-02-06 11:15:00,33.04,33.06,32.94,32.94,204800.0,31.3565,31.3755,31.2616,31.2616,204800.0
2014-02-06 11:20:00,32.94,32.97,32.85,32.85,229400.0,31.2616,31.2901,31.1762,31.1762,229400.0
2014-02-06 11:25:00,32.85,32.9,32.8,32.82,127600.0,31.1762,31.2236,31.1287,31.1477,127600.0
2014-02-06 11:30:00,32.85,33.05,32.83,32.9,330600.0,31.1762,31.366,31.1572,31.2236,330600.0
2014-02-06 11:35:00,32.9,32.95,32.8,32.82,250200.0,31.2236,31.2711,31.1287,31.1477,250200.0
2014-02-06 11:40:00,32.82,32.92,32.82,32.83,168400.0,31.1477,31.2426,31.1477,31.1572,168400.0
2014-02-06 11:45:00,32.84,32.88,32.79,32.87,247400.0,31.1667,31.2047,31.1192,31.1952,247400.0
2014-02-06 11:50:00,32.87,32.99,32.8,32.8,271200.0,31.1952,31.3091,31.1287,31.1287,271200.0
2014-02-06 11:55:00,32.79,32.8,32.66,32.7,303600.0,31.1192,31.1287,30.9959,31.0338,303600.0
2014-02-06 12:00:00,32.69,32.9,32.69,32.85,203400.0,31.0243,31.2236,31.0243,31.1762,203400.0
2014-02-06 12:05:00,32.85,32.9,32.84,32.88,176600.0,31.1762,31.2236,31.1667,31.2047,176600.0
2014-02-06 12:10:00,32.88,32.88,32.77,32.81,144600.0,31.2047,31.2047,31.1003,31.1382,144600.0
2014-02-06 12:15:00,32.8,32.88,32.77,32.77,175000.0,31.1287,31.2047,31.1003,31.1003,175000.0
2014-02-06 12:20:00,32.77,32.78,32.72,32.72,149600.0,31.1003,31.1098,31.0528,31.0528,149600.0
2014-02-06 12:25:00,32.72,32.77,32.71,32.77,75400.0,31.0528,31.1003,31.0433,31.1003,75400.0
2014-02-06 12:30:00,32.76,32.77,32.72,32.74,163600.0,31.0908,31.1003,31.0528,31.0718,163600.0
2014-02-06 12:35:00,32.73,32.74,32.64,32.74,160800.0,31.0623,31.0718,30.9769,31.0718,160800.0
2014-02-06 12:40:00,32.74,32.81,32.7,32.77,196600.0,31.0718,31.1382,31.0338,31.1003,196600.0
2014-02-06 12:45:00,32.8,32.83,32.72,32.75,222600.0,31.1287,31.1572,31.0528,31.0813,222600.0
2014-02-06 12:50:00,32.75,32.77,32.7,32.7,97400.0,31.0813,31.1003,31.0338,31.0338,97400.0
2014-02-06 12:55:00,32.71,32.76,32.71,32.73,124800.0,31.0433,31.0908,31.0433,31.0623,124800.0
2014-02-06 13:00:00,32.73,32.8,32.71,32.73,150000.0,31.0623,31.1287,31.0433,31.0623,150000.0
2014-02-06 13:05:00,32.74,32.74,32.69,32.74,65200.0,31.0718,31.0718,31.0243,31.0718,65200.0
2014-02-06 13:10:00,32.75,32.75,32.66,32.66,91400.0,31.0813,31.0813,30.9959,30.9959,91400.0
2014-02-06 13:15:00,32.66,32.67,32.47,32.48,335800.0,30.9959,31.0054,30.8156,30.825,335800.0
2014-02-06 13:20:00,32.48,32.52,32.35,32.35,308200.0,30.825,30.863,30.7017,30.7017,308200.0
2014-02-06 13:25:00,32.36,32.44,32.34,32.38,166800.0,30.7112,30.7871,30.6922,30.7301,166800.0
2014-02-06 13:30:00,32.39,32.5,32.39,32.47,346000.0,30.7396,30.844,30.7396,30.8156,346000.0
2014-02-06 13:35:00,32.47,32.49,32.35,32.4,256200.0,30.8156,30.8345,30.7017,30.7491,256200.0
2014-02-06 13:40:00,32.4,32.4,32.32,32.37,107400.0,30.7491,30.7491,30.6732,30.7206,107400.0
2014-02-06 13:45:00,32.38,32.5,32.35,32.45,221600.0,30.7301,30.844,30.7017,30.7966,221600.0
2014-02-06 13:50:00,32.44,32.47,32.39,32.45,88200.0,30.7871,30.8156,30.7396,30.7966,88200.0
2014-02-06 13:55:00,32.46,32.47,32.39,32.4,82200.0,30.8061,30.8156,30.7396,30.7491,82200.0
2014-02-06 14:00:00,32.39,32.51,32.38,32.49,110000.0,30.7396,30.8535,30.7301,30.8345,110000.0
2014-02-06 14:05:00,32.5,32.5,32.43,32.47,79200.0,30.844,30.844,30.7776,30.8156,79200.0
2014-02-06 14:10:00,32.48,32.55,32.47,32.52,205400.0,30.825,30.8915,30.8156,30.863,205400.0
2014-02-06 14:15:00,32.54,32.63,32.51,32.57,258400.0,30.882,30.9674,30.8535,30.9105,258400.0
2014-02-06 14:20:00,32.58,32.84,32.54,32.83,514400.0,30.9199,31.1667,30.882,31.1572,514400.0
2014-02-06 14:25:00,32.83,32.88,32.76,32.8,406000.0,31.1572,31.2047,31.0908,31.1287,406000.0
2014-02-06 14:30:00,32.82,32.85,32.73,32.73,192000.0,31.1477,31.1762,31.0623,31.0623,192000.0
2014-02-06 14:35:00,32.72,32.77,32.7,32.74,150200.0,31.0528,31.1003,31.0338,31.0718,150200.0
2014-02-06 14:40:00,32.75,32.8,32.7,32.71,67400.0,31.0813,31.1287,31.0338,31.0433,67400.0
2014-02-06 14:45:00,32.72,32.72,32.59,32.65,120400.0,31.0528,31.0528,30.9294,30.9864,120400.0
2014-02-06 14:50:00,32.65,32.74,32.63,32.72,65400.0,30.9864,31.0718,30.9674,31.0528,65400.0
2014-02-06 14:55:00,32.71,32.75,32.6,32.71,78400.0,31.0433,31.0813,30.9389,31.0433,78400.0
2014-02-06 15:00:00,32.72,32.75,32.66,32.71,111800.0,31.0528,31.0813,30.9959,31.0433,111800.0
2014-02-06 15:05:00,32.71,32.77,32.63,32.76,227600.0,31.0433,31.1003,30.9674,31.0908,227600.0
2014-02-06 15:10:00,32.77,32.77,32.65,32.67,232000.0,31.1003,31.1003,30.9864,31.0054,232000.0
2014-02-06 15:15:00,32.68,32.74,32.65,32.71,142800.0,31.0149,31.0718,30.9864,31.0433,142800.0
2014-02-06 15:20:00,32.7,32.77,32.65,32.66,205800.0,31.0338,31.1003,30.9864,30.9959,205800.0
2014-02-06 15:25:00,32.66,32.73,32.65,32.7,182400.0,30.9959,31.0623,30.9864,31.0338,182400.0
2014-02-06 15:30:00,32.7,32.72,32.65,32.67,77800.0,31.0338,31.0528,30.9864,31.0054,77800.0
2014-02-06 15:35:00,32.66,32.71,32.6,32.63,132800.0,30.9959,31.0433,30.9389,30.9674,132800.0
2014-02-06 15:40:00,32.64,32.7,32.63,32.69,216200.0,30.9769,31.0338,30.9674,31.0243,216200.0
2014-02-06 15:45:00,32.7,32.74,32.6,32.62,268400.0,31.0338,31.0718,30.9389,30.9579,268400.0
2014-02-06 15:50:00,32.63,32.69,32.6,32.67,276200.0,30.9674,31.0243,30.9389,31.0054,276200.0
2014-02-06 15:55:00,32.66,32.79,32.64,32.69,639400.0,30.9959,31.1192,30.9769,31.0243,639400.0
2014-02-07 09:30:00,33.1,33.25,32.86,33.25,782600.0,31.4135,31.5558,31.1857,31.5558,782600.0
2014-02-07 09:35:00,33.25,33.53,33.16,33.44,794800.0,31.5558,31.8215,31.4704,31.7361,794800.0
2014-02-07 09:40:00,33.44,33.73,33.38,33.52,728400.0,31.7361,32.0114,31.6792,31.8121,728400.0
2014-02-07 09:45:00,33.55,33.69,33.52,33.53,298200.0,31.8405,31.9734,31.8121,31.8215,298200.0
2014-02-07 09:50:00,33.55,33.62,33.27,33.31,521800.0,31.8405,31.907,31.5748,31.6128,521800.0
2014-02-07 09:55:00,33.3,33.51,33.3,33.47,391600.0,31.6033,31.8026,31.6033,31.7646,391600.0
2014-02-07 10:00:00,33.48,33.68,33.43,33.43,358000.0,31.7741,31.9639,31.7266,31.7266,358000.0
2014-02-07 10:05:00,33.42,33.52,33.31,33.41,404200.0,31.7171,31.8121,31.6128,31.7077,404200.0
2014-02-07 10:10:00,33.42,33.43,33.16,33.17,304600.0,31.7171,31.7266,31.4704,31.4799,304600.0
2014-02-07 10:15:00,33.15,33.16,32.95,32.98,388200.0,31.4609,31.4704,31.2711,31.2996,388200.0
2014-02-07 10:20:00,32.98,33.14,32.83,32.84,481000.0,31.2996,31.4514,31.1572,31.1667,481000.0
2014-02-07 10:25:00,32.83,32.92,32.67,32.76,584800.0,31.1572,31.2426,31.0054,31.0908,584800.0
2014-02-07 10:30:00,32.77,32.85,32.72,32.74,239200.0,31.1003,31.1762,31.0528,31.0718,239200.0
2014-02-07 10:35:00,32.78,32.96,32.78,32.95,229200.0,31.1098,31.2806,31.1098,31.2711,229200.0
2014-02-07 10:40:00,32.96,32.99,32.81,32.81,237600.0,31.2806,31.3091,31.1382,31.1382,237600.0
2014-02-07 10:45:00,32.81,33.02,32.76,33.01,246200.0,31.1382,31.3375,31.0908,31.328,246200.0
2014-02-07 10:50:00,33.01,33.13,32.92,33.1,323000.0,31.328,31.4419,31.2426,31.4135,323000.0
2014-02-07 10:55:00,33.12,33.23,33.09,33.18,292000.0,31.4324,31.5368,31.404,31.4894,292000.0
2014-02-07 11:00:00,33.16,33.29,33.09,33.2,331200.0,31.4704,31.5938,31.404,31.5084,331200.0
2014-02-07 11:05:00,33.2,33.37,33.2,33.23,270200.0,31.5084,31.6697,31.5084,31.5368,270200.0
2014-02-07 11:10:00,33.24,33.45,33.21,33.44,219200.0,31.5463,31.7456,31.5178,31.7361,219200.0
2014-02-07 11:15:00,33.43,33.54,33.24,33.3,301600.0,31.7266,31.831,31.5463,31.6033,301600.0
2014-02-07 11:20:00,33.32,33.42,33.25,33.26,139000.0,31.6222,31.7171,31.5558,31.5653,139000.0
2014-02-07 11:25:00,33.27,33.35,33.24,33.26,96800.0,31.5748,31.6507,31.5463,31.5653,96800.0
2014-02-07 11:30:00,33.28,33.44,33.25,33.39,237800.0,31.5843,31.7361,31.5558,31.6887,237800.0
2014-02-07 11:35:00,33.38,33.49,33.38,33.45,214200.0,31.6792,31.7836,31.6792,31.7456,214200.0
2014-02-07 11:40:00,33.48,33.58,33.44,33.49,231400.0,31.7741,31.869,31.7361,31.7836,231400.0
2014-02-07 11:45:00,33.49,33.58,33.46,33.57,187000.0,31.7836,31.869,31.7551,31.8595,187000.0
2014-02-07 11:50:00,33.56,33.63,33.5,33.62,283200.0,31.85,31.9164,31.7931,31.907,283200.0
2014-02-07 11:55:00,33.62,33.62,33.51,33.58,143800.0,31.907,31.907,31.8026,31.869,143800.0
2014-02-07 12:00:00,33.58,33.58,33.46,33.47,135200.0,31.869,31.869,31.7551,31.7646,135200.0
2014-02-07 12:05:00,33.46,33.55,33.41,33.41,138600.0,31.7551,31.8405,31.7077,31.7077,138600.0
2014-02-07 12:10:00,33.4,33.49,33.4,33.47,75600.0,31.6982,31.7836,31.6982,31.7646,75600.0
2014-02-07 12:15:00,33.48,33.5,33.44,33.49,133800.0,31.7741,31.7931,31.7361,31.7836,133800.0
2014-02-07 12:20:00,33.5,33.52,33.48,33.49,142000.0,31.7931,31.8121,31.7741,31.7836,142000.0
2014-02-07 12:25:00,33.49,33.49,33.4,33.44,89200.0,31.7836,31.7836,31.6982,31.7361,89200.0
2014-02-07 12:30:00,33.44,33.49,33.38,33.38,94800.0,31.7361,31.7836,31.6792,31.6792,94800.0
2014-02-07 12:35:00,33.38,33.4,33.33,33.35,74400.0,31.6792,31.6982,31.6317,31.6507,74400.0
2014-02-07 12:40:00,33.35,33.44,33.35,33.38,82600.0,31.6507,31.7361,31.6507,31.6792,82600.0
2014-02-07 12:45:00,33.4,33.42,33.34,33.34,62400.0,31.6982,31.7171,31.6412,31.6412,62400.0
2014-02-07 12:50:00,33.34,33.42,33.34,33.37,123000.0,31.6412,31.7171,31.6412,31.6697,123000.0
2014-02-07 12:55:00,33.37,33.43,33.35,33.43,85000.0,31.6697,31.7266,31.6507,31.7266,85000.0
2014-02-07 13:00:00,33.42,33.47,33.37,33.38,177800.0,31.7171,31.7646,31.6697,31.6792,177800.0
2014-02-07 13:05:00,33.38,33.4,33.34,33.38,125400.0,31.6792,31.6982,31.6412,31.6792,125400.0
2014-02-07 13:10:00,33.39,33.47,33.38,33.44,106600.0,31.6887,31.7646,31.6792,31.7361,106600.0
2014-02-07 13:15:00,33.45,33.46,33.37,33.41,70400.0,31.7456,31.7551,31.6697,31.7077,70400.0
2014-02-07 13:20:00,33.43,33.46,33.4,33.45,86000.0,31.7266,31.7551,31.6982,31.7456,86000.0
2014-02-07 13:25:00,33.46,33.49,33.4,33.4,104000.0,31.7551,31.7836,31.6982,31.6982,104000.0
2014-02-07 13:30:00,33.41,33.45,33.38,33.42,73400.0,31.7077,31.7456,31.6792,31.7171,73400.0
2014-02-07 13:35:00,33.45,33.48,33.43,33.47,44200.0,31.7456,31.7741,31.7266,31.7646,44200.0
2014-02-07 13:40:00,33.47,33.56,33.47,33.56,318400.0,31.7646,31.85,31.7646,31.85,318400.0
2014-02-07 13:45:00,33.57,33.63,33.57,33.6,242800.0,31.8595,31.9164,31.8595,31.888,242800.0
2014-02-07 13:50:00,33.61,33.66,33.57,33.57,184000.0,31.8975,31.9449,31.8595,31.8595,184000.0
2014-02-07 13:55:00,33.56,33.63,33.54,33.59,199200.0,31.85,31.9164,31.831,31.8785,199200.0
2014-02-07 14:00:00,33.58,33.66,33.54,33.6,134600.0,31.869,31.9449,31.831,31.888,134600.0
2014-02-07 14:05:00,33.62,33.62,33.54,33.55,139600.0,31.907,31.907,31.831,31.8405,139600.0
2014-02-07 14:10:00,33.55,33.62,33.52,33.52,111200.0,31.8405,31.907,31.8121,31.8121,111200.0
2014-02-07 14:15:00,33.51,33.55,33.47,33.55,315400.0,31.8026,31.8405,31.7646,31.8405,315400.0
2014-02-07 14:20:00,33.55,33.58,33.51,33.56,201400.0,31.8405,31.869,31.8026,31.85,201400.0
2014-02-07 14:25:00,33.57,33.58,33.51,33.51,84400.0,31.8595,31.869,31.8026,31.8026,84400.0
2014-02-07 14:30:00,33.51,33.58,33.49,33.49,77200.0,31.8026,31.869,31.7836,31.7836,77200.0
2014-02-07 14:35:00,33.49,33.52,33.45,33.48,170600.0,31.7836,31.8121,31.7456,31.7741,170600.0
2014-02-07 14:40:00,33.49,33.58,33.47,33.54,125600.0,31.7836,31.869,31.7646,31.831,125600.0
2014-02-07 14:45:00,33.55,33.59,33.49,33.49,186800.0,31.8405,31.8785,31.7836,31.7836,186800.0
2014-02-07 14:50:00,33.49,33.51,33.46,33.49,86200.0,31.7836,31.8026,31.7551,31.7836,86200.0
2014-02-07 14:55:00,33.49,33.52,33.44,33.49,127600.0,31.7836,31.8121,31.7361,31.7836,127600.0
2014-02-07 15:00:00,33.52,33.58,33.49,33.55,128800.0,31.8121,31.869,31.7836,31.8405,128800.0
2014-02-07 15:05:00,33.56,33.57,33.52,33.54,101800.0,31.85,31.8595,31.8121,31.831,101800.0
2014-02-07 15:10:00,33.53,33.57,33.5,33.55,143400.0,31.8215,31.8595,31.7931,31.8405,143400.0
2014-02-07 15:15:00,33.55,33.6,33.52,33.58,219000.0,31.8405,31.888,31.8121,31.869,219000.0
2014-02-07 15:20:00,33.57,33.6,33.52,33.59,105600.0,31.8595,31.888,31.8121,31.8785,105600.0
2014-02-07 15:25:00,33.59,33.59,33.54,33.59,68400.0,31.8785,31.8785,31.831,31.8785,68400.0
2014-02-07 15:30:00,33.6,33.67,33.6,33.63,263400.0,31.888,31.9544,31.888,31.9164,263400.0
2014-02-07 15:35:00,33.64,33.68,33.62,33.63,166200.0,31.9259,31.9639,31.907,31.9164,166200.0
2014-02-07 15:40:00,33.63,33.72,33.61,33.71,240800.0,31.9164,32.0019,31.8975,31.9924,240800.0
2014-02-07 15:45:00,33.72,33.8,33.7,33.72,481600.0,32.0019,32.0778,31.9829,32.0019,481600.0
2014-02-07 15:50:00,33.73,33.74,33.63,33.73,404400.0,32.0114,32.0208,31.9164,32.0114,404400.0
2014-02-07 15:55:00,33.73,33.85,33.72,33.78,565400.0,32.0114,32.1252,32.0019,32.0588,565400.0
2014-02-10 09:30:00,33.83,33.84,33.54,33.56,501400.0,32.1063,32.1157,31.831,31.85,501400.0
2014-02-10 09:35:00,33.58,33.58,33.26,33.45,439200.0,31.869,31.869,31.5653,31.7456,439200.0
2014-02-10 09:40:00,33.44,33.45,33.17,33.4,478400.0,31.7361,31.7456,31.4799,31.6982,478400.0
2014-02-10 09:45:00,33.38,33.49,33.33,33.47,552200.0,31.6792,31.7836,31.6317,31.7646,552200.0
2014-02-10 09:50:00,33.47,33.56,33.35,33.46,426600.0,31.7646,31.85,31.6507,31.7551,426600.0
2014-02-10 09:55:00,33.44,33.69,33.38,33.59,403400.0,31.7361,31.9734,31.6792,31.8785,403400.0
2014-02-10 10:00:00,33.61,33.63,33.4,33.43,288600.0,31.8975,31.9164,31.6982,31.7266,288600.0
2014-02-10 10:05:00,33.44,33.49,33.35,33.37,170800.0,31.7361,31.7836,31.6507,31.6697,170800.0
2014-02-10 10:10:00,33.35,33.55,33.34,33.47,185600.0,31.6507,31.8405,31.6412,31.7646,185600.0
2014-02-10 10:15:00,33.47,33.54,33.41,33.46,83400.0,31.7646,31.831,31.7077,31.7551,83400.0
2014-02-10 10:20:00,33.45,33.52,33.3,33.31,187000.0,31.7456,31.8121,31.6033,31.6128,187000.0
2014-02-10 10:25:00,33.32,33.47,33.31,33.47,263200.0,31.6222,31.7646,31.6128,31.7646,263200.0
2014-02-10 10:30:00,33.45,33.49,33.33,33.41,206200.0,31.7456,31.7836,31.6317,31.7077,206200.0
2014-02-10 10:35:00,33.4,33.42,33.3,33.38,177400.0,31.6982,31.7171,31.6033,31.6792,177400.0
2014-02-10 10:40:00,33.38,33.43,33.25,33.27,239800.0,31.6792,31.7266,31.5558,31.5748,239800.0
2014-02-10 10:45:00,33.27,33.27,33.11,33.13,358600.0,31.5748,31.5748,31.4229,31.4419,358600.0
2014-02-10 10:50:00,33.12,33.23,33.08,33.18,232400.0,31.4324,31.5368,31.3945,31.4894,232400.0
2014-02-10 10:55:00,33.18,33.32,33.17,33.3,140200.0,31.4894,31.6222,31.4799,31.6033,140200.0
2014-02-10 11:00:00,33.28,33.32,33.13,33.13,177400.0,31.5843,31.6222,31.4419,31.4419,177400.0
2014-02-10 11:05:00,33.14,33.25,33.1,33.2,128200.0,31.4514,31.5558,31.4135,31.5084,128200.0
2014-02-10 11:10:00,33.21,33.24,33.18,33.21,64600.0,31.5178,31.5463,31.4894,31.5178,64600.0
2014-02-10 11:15:00,33.21,33.37,33.18,33.36,128400.0,31.5178,31.6697,31.4894,31.6602,128400.0
2014-02-10 11:20:00,33.36,33.41,33.31,33.37,96800.0,31.6602,31.7077,31.6128,31.6697,96800.0
2014-02-10 11:25:00,33.38,33.45,33.35,33.37,150800.0,31.6792,31.7456,31.6507,31.6697,150800.0
2014-02-10 11:30:00,33.38,33.43,33.35,33.36,135200.0,31.6792,31.7266,31.6507,31.6602,135200.0
2014-02-10 11:35:00,33.37,33.38,33.27,33.32,132000.0,31.6697,31.6792,31.5748,31.6222,132000.0
2014-02-10 11:40:00,33.32,33.46,33.32,33.45,151000.0,31.6222,31.7551,31.6222,31.7456,151000.0
2014-02-10 11:45:00,33.46,33.49,33.44,33.48,164000.0,31.7551,31.7836,31.7361,31.7741,164000.0
2014-02-10 11:50:00,33.49,33.58,33.46,33.48,183400.0,31.7836,31.869,31.7551,31.7741,183400.0
2014-02-10 11:55:00,33.48,33.56,33.45,33.51,55200.0,31.7741,31.85,31.7456,31.8026,55200.0
2014-02-10 12:00:00,33.51,33.54,33.49,33.51,70200.0,31.8026,31.831,31.7836,31.8026,70200.0
2014-02-10 12:05:00,33.5,33.54,33.44,33.51,75600.0,31.7931,31.831,31.7361,31.8026,75600.0
2014-02-10 12:10:00,33.52,33.54,33.48,33.51,54000.0,31.8121,31.831,31.7741,31.8026,54000.0
2014-02-10 12:15:00,33.51,33.58,33.51,33.52,78000.0,31.8026,31.869,31.8026,31.8121,78000.0
2014-02-10 12:20:00,33.52,33.62,33.52,33.61,82200.0,31.8121,31.907,31.8121,31.8975,82200.0
2014-02-10 12:25:00,33.6,33.62,33.47,33.48,109600.0,31.888,31.907,31.7646,31.7741,109600.0
2014-02-10 12:30:00,33.49,33.6,33.47,33.6,76600.0,31.7836,31.888,31.7646,31.888,76600.0
2014-02-10 12:35:00,33.6,33.62,33.49,33.49,106600.0,31.888,31.907,31.7836,31.7836,106600.0
2014-02-10 12:40:00,33.49,33.6,33.48,33.59,97400.0,31.7836,31.888,31.7741,31.8785,97400.0
2014-02-10 12:45:00,33.57,33.57,33.47,33.52,132600.0,31.8595,31.8595,31.7646,31.8121,132600.0
2014-02-10 12:50:00,33.52,33.54,33.45,33.52,49200.0,31.8121,31.831,31.7456,31.8121,49200.0
2014-02-10 12:55:00,33.52,33.62,33.52,33.57,71800.0,31.8121,31.907,31.8121,31.8595,71800.0
2014-02-10 13:00:00,33.56,33.57,33.54,33.56,40200.0,31.85,31.8595,31.831,31.85,40200.0
2014-02-10 13:05:00,33.56,33.6,33.54,33.54,58200.0,31.85,31.888,31.831,31.831,58200.0
2014-02-10 13:10:00,33.54,33.58,33.49,33.49,57400.0,31.831,31.869,31.7836,31.7836,57400.0
2014-02-10 13:15:00,33.49,33.62,33.48,33.57,92600.0,31.7836,31.907,31.7741,31.8595,92600.0
2014-02-10 13:20:00,33.57,33.66,33.56,33.64,93600.0,31.8595,31.9449,31.85,31.9259,93600.0
2014-02-10 13:25:00,33.66,33.68,33.63,33.66,91000.0,31.9449,31.9639,31.9164,31.9449,91000.0
2014-02-10 13:30:00,33.63,33.63,33.6,33.62,54000.0,31.9164,31.9164,31.888,31.907,54000.0
2014-02-10 13:35:00,33.62,33.72,33.62,33.7,83600.0,31.907,32.0019,31.907,31.9829,83600.0
2014-02-10 13:40:00,33.72,33.73,33.68,33.7,132400.0,32.0019,32.0114,31.9639,31.9829,132400.0
2014-02-10 13:45:00,33.7,33.77,33.7,33.71,163400.0,31.9829,32.0493,31.9829,31.9924,163400.0
2014-02-10 13:50:00,33.71,33.74,33.66,33.73,115800.0,31.9924,32.0208,31.9449,32.0114,115800.0
2014-02-10 13:55:00,33.73,33.76,33.69,33.74,50000.0,32.0114,32.0398,31.9734,32.0208,50000.0
2014-02-10 14:00:00,33.76,33.82,33.74,33.81,69400.0,32.0398,32.0968,32.0208,32.0873,69400.0
2014-02-10 14:05:00,33.79,33.82,33.76,33.8,44400.0,32.0683,32.0968,32.0398,32.0778,44400.0
2014-02-10 14:10:00,33.81,33.92,33.8,33.91,176000.0,32.0873,32.1917,32.0778,32.1822,176000.0
2014-02-10 14:15:00,33.91,33.91,33.84,33.86,110000.0,32.1822,32.1822,32.1157,32.1347,110000.0
2014-02-10 14:20:00,33.87,33.93,33.86,33.9,159200.0,32.1442,32.2012,32.1347,32.1727,159200.0
2014-02-10 14:25:00,33.9,33.93,33.87,33.88,99200.0,32.1727,32.2012,32.1442,32.1537,99200.0
2014-02-10 14:30:00,33.89,33.93,33.88,33.92,101400.0,32.1632,32.2012,32.1537,32.1917,101400.0
2014-02-10 14:35:00,33.92,33.99,33.91,33.96,164400.0,32.1917,32.2581,32.1822,32.2296,164400.0
2014-02-10 14:40:00,33.95,33.98,33.91,33.91,94400.0,32.2201,32.2486,32.1822,32.1822,94400.0
2014-02-10 14:45:00,33.92,33.94,33.88,33.92,52000.0,32.1917,32.2107,32.1537,32.1917,52000.0
2014-02-10 14:50:00,33.93,33.96,33.92,33.92,40600.0,32.2012,32.2296,32.1917,32.1917,40600.0
2014-02-10 14:55:00,33.92,33.92,33.85,33.85,229400.0,32.1917,32.1917,32.1252,32.1252,229400.0
2014-02-10 15:00:00,33.85,33.9,33.84,33.85,122200.0,32.1252,32.1727,32.1157,32.1252,122200.0
2014-02-10 15:05:00,33.85,33.92,33.83,33.9,63200.0,32.1252,32.1917,32.1063,32.1727,63200.0
2014-02-10 15:10:00,33.9,33.94,33.88,33.93,106400.0,32.1727,32.2107,32.1537,32.2012,106400.0
2014-02-10 15:15:00,33.93,33.93,33.88,33.92,80800.0,32.2012,32.2012,32.1537,32.1917,80800.0
2014-02-10 15:20:00,33.92,33.93,33.84,33.88,44200.0,32.1917,32.2012,32.1157,32.1537,44200.0
2014-02-10 15:25:00,33.86,33.9,33.84,33.88,56600.0,32.1347,32.1727,32.1157,32.1537,56600.0
2014-02-10 15:30:00,33.88,33.96,33.85,33.95,82200.0,32.1537,32.2296,32.1252,32.2201,82200.0
2014-02-10 15:35:00,33.95,34.03,33.94,33.98,129600.0,32.2201,32.2961,32.2107,32.2486,129600.0
2014-02-10 15:40:00,33.99,34.06,33.96,33.96,200600.0,32.2581,32.3245,32.2296,32.2296,200600.0
2014-02-10 15:45:00,33.96,33.97,33.85,33.91,191400.0,32.2296,32.2391,32.1252,32.1822,191400.0
2014-02-10 15:50:00,33.92,33.98,33.9,33.95,185000.0,32.1917,32.2486,32.1727,32.2201,185000.0
2014-02-10 15:55:00,33.95,34.1,33.95,34.08,372600.0,32.2201,32.3625,32.2201,32.3435,372600.0
2014-02-11 09:30:00,34.17,34.37,34.09,34.27,546200.0,32.4289,32.6187,32.353,32.5238,546200.0
2014-02-11 09:35:00,34.27,34.34,34.12,34.31,406600.0,32.5238,32.5903,32.3815,32.5618,406600.0
2014-02-11 09:40:00,34.33,34.4,34.15,34.34,372000.0,32.5808,32.6472,32.41,32.5903,372000.0
2014-02-11 09:45:00,34.35,34.51,34.35,34.44,660000.0,32.5998,32.7516,32.5998,32.6852,660000.0
2014-02-11 09:50:00,34.44,34.47,34.22,34.28,465200.0,32.6852,32.7136,32.4764,32.5333,465200.0
2014-02-11 09:55:00,34.29,34.34,34.21,34.25,215200.0,32.5428,32.5903,32.4669,32.5049,215200.0
2014-02-11 10:00:00,34.23,34.37,34.16,34.2,271400.0,32.4859,32.6187,32.4194,32.4574,271400.0
2014-02-11 10:05:00,34.2,34.35,34.16,34.32,180600.0,32.4574,32.5998,32.4194,32.5713,180600.0
2014-02-11 10:10:00,34.32,34.37,34.21,34.34,213800.0,32.5713,32.6187,32.4669,32.5903,213800.0
2014-02-11 10:15:00,34.35,34.4,34.28,34.38,127000.0,32.5998,32.6472,32.5333,32.6282,127000.0
2014-02-11 10:20:00,34.38,34.46,34.33,34.4,212000.0,32.6282,32.7042,32.5808,32.6472,212000.0
2014-02-11 10:25:00,34.41,34.45,34.24,34.33,256600.0,32.6567,32.6947,32.4954,32.5808,256600.0
2014-02-11 10:30:00,34.34,34.36,34.27,34.36,100200.0,32.5903,32.6093,32.5238,32.6093,100200.0
2014-02-11 10:35:00,34.36,34.43,34.33,34.38,167400.0,32.6093,32.6757,32.5808,32.6282,167400.0
2014-02-11 10:40:00,34.38,34.39,34.31,34.34,91800.0,32.6282,32.6377,32.5618,32.5903,91800.0
2014-02-11 10:45:00,34.35,34.35,34.08,34.13,298800.0,32.5998,32.5998,32.3435,32.391,298800.0
2014-02-11 10:50:00,34.13,34.18,34.0,34.0,525800.0,32.391,32.4384,32.2676,32.2676,525800.0
2014-02-11 10:55:00,34.0,34.13,33.91,34.1,263600.0,32.2676,32.391,32.1822,32.3625,263600.0
2014-02-11 11:00:00,34.1,34.27,34.09,34.18,264800.0,32.3625,32.5238,32.353,32.4384,264800.0
2014-02-11 11:05:00,34.17,34.17,33.98,34.08,213000.0,32.4289,32.4289,32.2486,32.3435,213000.0
2014-02-11 11:10:00,34.09,34.09,33.99,33.99,126000.0,32.353,32.353,32.2581,32.2581,126000.0
2014-02-11 11:15:00,34.01,34.26,33.99,34.22,362000.0,32.2771,32.5143,32.2581,32.4764,362000.0
2014-02-11 11:20:00,34.22,34.32,34.19,34.32,183600.0,32.4764,32.5713,32.4479,32.5713,183600.0
2014-02-11 11:25:00,34.32,34.47,34.32,34.44,495200.0,32.5713,32.7136,32.5713,32.6852,495200.0
2014-02-11 11:30:00,34.46,34.5,34.35,34.37,358200.0,32.7042,32.7421,32.5998,32.6187,358200.0
2014-02-11 11:35:00,34.38,34.58,34.35,34.57,365000.0,32.6282,32.818,32.5998,32.8086,365000.0
2014-02-11 11:40:00,34.58,34.64,34.58,34.63,251400.0,32.818,32.875,32.818,32.8655,251400.0
2014-02-11 11:45:00,34.63,34.75,34.6,34.74,285000.0,32.8655,32.9794,32.837,32.9699,285000.0
2014-02-11 11:50:00,34.73,34.79,34.65,34.73,201800.0,32.9604,33.0173,32.8845,32.9604,201800.0
2014-02-11 11:55:00,34.73,34.8,34.68,34.77,120400.0,32.9604,33.0268,32.9129,32.9984,120400.0
2014-02-11 12:00:00,34.78,34.83,34.73,34.82,128200.0,33.0079,33.0553,32.9604,33.0458,128200.0
2014-02-11 12:05:00,34.82,34.83,34.75,34.76,130800.0,33.0458,33.0553,32.9794,32.9889,130800.0
2014-02-11 12:10:00,34.76,34.77,34.7,34.77,129200.0,32.9889,32.9984,32.9319,32.9984,129200.0
2014-02-11 12:15:00,34.76,34.83,34.74,34.82,75400.0,32.9889,33.0553,32.9699,33.0458,75400.0
2014-02-11 12:20:00,34.83,34.83,34.76,34.82,102400.0,33.0553,33.0553,32.9889,33.0458,102400.0
2014-02-11 12:25:00,34.83,34.89,34.8,34.87,148000.0,33.0553,33.1122,33.0268,33.0933,148000.0
2014-02-11 12:30:00,34.88,34.95,34.88,34.94,302400.0,33.1028,33.1692,33.1028,33.1597,302400.0
2014-02-11 12:35:00,34.96,34.98,34.88,34.91,177200.0,33.1787,33.1977,33.1028,33.1312,177200.0
2014-02-11 12:40:00,34.91,34.94,34.88,34.94,103600.0,33.1312,33.1597,33.1028,33.1597,103600.0
2014-02-11 12:45:00,34.93,34.97,34.93,34.94,93400.0,33.1502,33.1882,33.1502,33.1597,93400.0
2014-02-11 12:50:00,34.94,34.99,34.9,34.91,68400.0,33.1597,33.2072,33.1217,33.1312,68400.0
2014-02-11 12:55:00,34.93,34.99,34.93,34.97,71400.0,33.1502,33.2072,33.1502,33.1882,71400.0
2014-02-11 13:00:00,34.97,35.08,34.97,35.05,266200.0,33.1882,33.2926,33.1882,33.2641,266200.0
2014-02-11 13:05:00,35.04,35.08,35.02,35.07,71600.0,33.2546,33.2926,33.2356,33.2831,71600.0
2014-02-11 13:10:00,35.06,35.17,35.05,35.17,206800.0,33.2736,33.378,33.2641,33.378,206800.0
2014-02-11 13:15:00,35.16,35.17,35.1,35.13,116800.0,33.3685,33.378,33.3115,33.34,116800.0
2014-02-11 13:20:00,35.14,35.18,35.1,35.16,77600.0,33.3495,33.3875,33.3115,33.3685,77600.0
2014-02-11 13:25:00,35.17,35.2,35.13,35.19,83600.0,33.378,33.4065,33.34,33.397,83600.0
2014-02-11 13:30:00,35.17,35.22,35.13,35.13,122400.0,33.378,33.4254,33.34,33.34,122400.0
2014-02-11 13:35:00,35.13,35.18,35.11,35.17,103200.0,33.34,33.3875,33.321,33.378,103200.0
2014-02-11 13:40:00,35.18,35.21,35.17,35.2,73000.0,33.3875,33.4159,33.378,33.4065,73000.0
2014-02-11 13:45:00,35.21,35.24,35.17,35.18,107600.0,33.4159,33.4444,33.378,33.3875,107600.0
2014-02-11 13:50:00,35.18,35.18,35.08,35.08,157200.0,33.3875,33.3875,33.2926,33.2926,157200.0
2014-02-11 13:55:00,35.08,35.08,35.03,35.05,149000.0,33.2926,33.2926,33.2451,33.2641,149000.0
2014-02-11 14:00:00,35.06,35.1,35.02,35.09,190400.0,33.2736,33.3115,33.2356,33.3021,190400.0
2014-02-11 14:05:00,35.1,35.11,35.05,35.09,77000.0,33.3115,33.321,33.2641,33.3021,77000.0
2014-02-11 14:10:00,35.07,35.1,35.01,35.03,67800.0,33.2831,33.3115,33.2261,33.2451,67800.0
2014-02-11 14:15:00,35.04,35.07,34.98,35.04,119800.0,33.2546,33.2831,33.1977,33.2546,119800.0
2014-02-11 14:20:00,35.05,35.14,35.05,35.13,100200.0,33.2641,33.3495,33.2641,33.34,100200.0
2014-02-11 14:25:00,35.12,35.13,35.08,35.08,34000.0,33.3305,33.34,33.2926,33.2926,34000.0
2014-02-11 14:30:00,35.07,35.1,35.03,35.03,44800.0,33.2831,33.3115,33.2451,33.2451,44800.0
2014-02-11 14:35:00,35.04,35.1,35.02,35.1,101400.0,33.2546,33.3115,33.2356,33.3115,101400.0
2014-02-11 14:40:00,35.1,35.2,35.09,35.16,171000.0,33.3115,33.4065,33.3021,33.3685,171000.0
2014-02-11 14:45:00,35.18,35.21,35.17,35.21,78200.0,33.3875,33.4159,33.378,33.4159,78200.0
2014-02-11 14:50:00,35.2,35.22,35.16,35.18,75000.0,33.4065,33.4254,33.3685,33.3875,75000.0
2014-02-11 14:55:00,35.18,35.22,35.17,35.18,78400.0,33.3875,33.4254,33.378,33.3875,78400.0
2014-02-11 15:00:00,35.19,35.24,35.18,35.22,107400.0,33.397,33.4444,33.3875,33.4254,107400.0
2014-02-11 15:05:00,35.21,35.23,35.15,35.19,104600.0,33.4159,33.4349,33.359,33.397,104600.0
2014-02-11 15:10:00,35.2,35.22,35.18,35.21,93600.0,33.4065,33.4254,33.3875,33.4159,93600.0
2014-02-11 15:15:00,35.21,35.21,35.13,35.18,109600.0,33.4159,33.4159,33.34,33.3875,109600.0
2014-02-11 15:20:00,35.19,35.2,35.15,35.16,64200.0,33.397,33.4065,33.359,33.3685,64200.0
2014-02-11 15:25:00,35.15,35.16,35.04,35.08,169600.0,33.359,33.3685,33.2546,33.2926,169600.0
2014-02-11 15:30:00,35.08,35.1,35.06,35.07,87600.0,33.2926,33.3115,33.2736,33.2831,87600.0
2014-02-11 15:35:00,35.07,35.1,35.05,35.08,85200.0,33.2831,33.3115,33.2641,33.2926,85200.0
2014-02-11 15:40:00,35.05,35.12,35.03,35.11,226000.0,33.2641,33.3305,33.2451,33.321,226000.0
2014-02-11 15:45:00,35.11,35.15,35.02,35.02,211000.0,33.321,33.359,33.2356,33.2356,211000.0
2014-02-11 15:50:00,35.03,35.05,35.01,35.01,215200.0,33.2451,33.2641,33.2261,33.2261,215200.0
2014-02-11 15:55:00,35.01,35.02,34.87,34.97,465200.0,33.2261,33.2356,33.0933,33.1882,465200.0
2014-02-12 09:30:00,35.13,35.35,35.13,35.31,796200.0,33.34,33.5488,33.34,33.5108,796200.0
2014-02-12 09:35:00,35.31,35.67,35.25,35.57,558200.0,33.5108,33.8525,33.4539,33.7576,558200.0
2014-02-12 09:40:00,35.59,35.68,35.51,35.67,331800.0,33.7766,33.862,33.7007,33.8525,331800.0
2014-02-12 09:45:00,35.68,35.8,35.67,35.69,442800.0,33.862,33.9759,33.8525,33.8715,442800.0
2014-02-12 09:50:00,35.71,35.82,35.68,35.75,261200.0,33.8905,33.9949,33.862,33.9284,261200.0
2014-02-12 09:55:00,35.77,35.87,35.73,35.79,529600.0,33.9474,34.0423,33.9094,33.9664,529600.0
2014-02-12 10:00:00,35.79,35.86,35.62,35.65,503800.0,33.9664,34.0328,33.8051,33.8335,503800.0
2014-02-12 10:05:00,35.63,35.77,35.55,35.72,352600.0,33.8145,33.9474,33.7386,33.9,352600.0
2014-02-12 10:10:00,35.72,35.74,35.6,35.65,216200.0,33.9,33.9189,33.7861,33.8335,216200.0
2014-02-12 10:15:00,35.65,35.67,35.47,35.47,310400.0,33.8335,33.8525,33.6627,33.6627,310400.0
2014-02-12 10:20:00,35.47,35.52,35.4,35.47,294200.0,33.6627,33.7101,33.5963,33.6627,294200.0
2014-02-12 10:25:00,35.46,35.64,35.46,35.59,294200.0,33.6532,33.824,33.6532,33.7766,294200.0
2014-02-12 10:30:00,35.6,35.62,35.41,35.43,217800.0,33.7861,33.8051,33.6058,33.6247,217800.0
2014-02-12 10:35:00,35.43,35.59,35.34,35.58,323400.0,33.6247,33.7766,33.5393,33.7671,323400.0
2014-02-12 10:40:00,35.56,35.56,35.29,35.32,318800.0,33.7481,33.7481,33.4919,33.5203,318800.0
2014-02-12 10:45:00,35.33,35.38,35.16,35.38,328600.0,33.5298,33.5773,33.3685,33.5773,328600.0
2014-02-12 10:50:00,35.39,35.42,35.31,35.38,171600.0,33.5868,33.6152,33.5108,33.5773,171600.0
2014-02-12 10:55:00,35.38,35.39,35.22,35.24,168200.0,33.5773,33.5868,33.4254,33.4444,168200.0
2014-02-12 11:00:00,35.22,35.33,35.22,35.29,175800.0,33.4254,33.5298,33.4254,33.4919,175800.0
2014-02-12 11:05:00,35.3,35.31,35.21,35.31,207800.0,33.5014,33.5108,33.4159,33.5108,207800.0
2014-02-12 11:10:00,35.31,35.45,35.31,35.41,207000.0,33.5108,33.6437,33.5108,33.6058,207000.0
2014-02-12 11:15:00,35.39,35.39,35.32,35.34,104400.0,33.5868,33.5868,33.5203,33.5393,104400.0
2014-02-12 11:20:00,35.33,35.33,35.09,35.1,378000.0,33.5298,33.5298,33.3021,33.3115,378000.0
2014-02-12 11:25:00,35.1,35.16,35.05,35.1,291800.0,33.3115,33.3685,33.2641,33.3115,291800.0
2014-02-12 11:30:00,35.08,35.21,35.07,35.17,184400.0,33.2926,33.4159,33.2831,33.378,184400.0
2014-02-12 11:35:00,35.17,35.2,35.03,35.09,207400.0,33.378,33.4065,33.2451,33.3021,207400.0
2014-02-12 11:40:00,35.1,35.18,35.04,35.04,256800.0,33.3115,33.3875,33.2546,33.2546,256800.0
2014-02-12 11:45:00,35.04,35.06,34.98,34.98,324400.0,33.2546,33.2736,33.1977,33.1977,324400.0
2014-02-12 11:50:00,34.99,35.05,34.91,35.02,296200.0,33.2072,33.2641,33.1312,33.2356,296200.0
2014-02-12 11:55:00,35.03,35.12,35.02,35.11,180400.0,33.2451,33.3305,33.2356,33.321,180400.0
2014-02-12 12:00:00,35.1,35.2,35.05,35.19,265400.0,33.3115,33.4065,33.2641,33.397,265400.0
2014-02-12 12:05:00,35.18,35.27,35.15,35.24,412600.0,33.3875,33.4729,33.359,33.4444,412600.0
2014-02-12 12:10:00,35.23,35.23,35.18,35.23,66600.0,33.4349,33.4349,33.3875,33.4349,66600.0
2014-02-12 12:15:00,35.23,35.3,35.2,35.28,221600.0,33.4349,33.5014,33.4065,33.4824,221600.0
2014-02-12 12:20:00,35.29,35.35,35.28,35.3,142400.0,33.4919,33.5488,33.4824,33.5014,142400.0
2014-02-12 12:25:00,35.3,35.38,35.23,35.31,264000.0,33.5014,33.5773,33.4349,33.5108,264000.0
2014-02-12 12:30:00,35.32,35.35,35.29,35.3,44400.0,33.5203,33.5488,33.4919,33.5014,44400.0
2014-02-12 12:35:00,35.29,35.3,35.2,35.21,126800.0,33.4919,33.5014,33.4065,33.4159,126800.0
2014-02-12 12:40:00,35.2,35.29,35.2,35.27,41400.0,33.4065,33.4919,33.4065,33.4729,41400.0
2014-02-12 12:45:00,35.29,35.3,35.19,35.24,75600.0,33.4919,33.5014,33.397,33.4444,75600.0
2014-02-12 12:50:00,35.22,35.36,35.2,35.36,96000.0,33.4254,33.5583,33.4065,33.5583,96000.0
2014-02-12 12:55:00,35.35,35.4,35.27,35.32,76800.0,33.5488,33.5963,33.4729,33.5203,76800.0
2014-02-12 13:00:00,35.33,35.34,35.27,35.31,128200.0,33.5298,33.5393,33.4729,33.5108,128200.0
2014-02-12 13:05:00,35.3,35.35,35.24,35.3,58200.0,33.5014,33.5488,33.4444,33.5014,58200.0
2014-02-12 13:10:00,35.32,35.35,35.29,35.34,62000.0,33.5203,33.5488,33.4919,33.5393,62000.0
2014-02-12 13:15:00,35.33,35.45,35.31,35.44,134400.0,33.5298,33.6437,33.5108,33.6342,134400.0
2014-02-12 13:20:00,35.45,35.5,35.38,35.48,171800.0,33.6437,33.6912,33.5773,33.6722,171800.0
2014-02-12 13:25:00,35.48,35.49,35.42,35.42,67400.0,33.6722,33.6817,33.6152,33.6152,67400.0
2014-02-12 13:30:00,35.42,35.56,35.42,35.51,195600.0,33.6152,33.7481,33.6152,33.7007,195600.0
2014-02-12 13:35:00,35.51,35.57,35.44,35.44,92600.0,33.7007,33.7576,33.6342,33.6342,92600.0
2014-02-12 13:40:00,35.46,35.48,35.39,35.4,151600.0,33.6532,33.6722,33.5868,33.5963,151600.0
2014-02-12 13:45:00,35.42,35.49,35.41,35.45,152600.0,33.6152,33.6817,33.6058,33.6437,152600.0
2014-02-12 13:50:00,35.45,35.48,35.41,35.43,85600.0,33.6437,33.6722,33.6058,33.6247,85600.0
2014-02-12 13:55:00,35.44,35.44,35.37,35.4,81600.0,33.6342,33.6342,33.5678,33.5963,81600.0
2014-02-12 14:00:00,35.41,35.44,35.35,35.42,86800.0,33.6058,33.6342,33.5488,33.6152,86800.0
2014-02-12 14:05:00,35.42,35.48,35.35,35.45,212600.0,33.6152,33.6722,33.5488,33.6437,212600.0
2014-02-12 14:10:00,35.43,35.45,35.25,35.27,154600.0,33.6247,33.6437,33.4539,33.4729,154600.0
2014-02-12 14:15:00,35.26,35.34,35.26,35.32,71400.0,33.4634,33.5393,33.4634,33.5203,71400.0
2014-02-12 14:20:00,35.31,35.34,35.29,35.32,44200.0,33.5108,33.5393,33.4919,33.5203,44200.0
2014-02-12 14:25:00,35.31,35.32,35.22,35.23,72400.0,33.5108,33.5203,33.4254,33.4349,72400.0
2014-02-12 14:30:00,35.22,35.22,35.12,35.17,169400.0,33.4254,33.4254,33.3305,33.378,169400.0
2014-02-12 14:35:00,35.18,35.2,35.08,35.1,109000.0,33.3875,33.4065,33.2926,33.3115,109000.0
2014-02-12 14:40:00,35.1,35.18,35.1,35.15,126800.0,33.3115,33.3875,33.3115,33.359,126800.0
2014-02-12 14:45:00,35.14,35.17,34.99,35.0,350800.0,33.3495,33.378,33.2072,33.2166,350800.0
2014-02-12 14:50:00,35.0,35.08,34.99,35.05,217400.0,33.2166,33.2926,33.2072,33.2641,217400.0
2014-02-12 14:55:00,35.05,35.1,35.02,35.07,129400.0,33.2641,33.3115,33.2356,33.2831,129400.0
2014-02-12 15:00:00,35.07,35.14,35.06,35.08,185400.0,33.2831,33.3495,33.2736,33.2926,185400.0
2014-02-12 15:05:00,35.08,35.12,35.04,35.1,149600.0,33.2926,33.3305,33.2546,33.3115,149600.0
2014-02-12 15:10:00,35.1,35.11,35.0,35.09,179600.0,33.3115,33.321,33.2166,33.3021,179600.0
2014-02-12 15:15:00,35.09,35.18,35.09,35.17,174600.0,33.3021,33.3875,33.3021,33.378,174600.0
2014-02-12 15:20:00,35.18,35.19,35.12,35.13,93600.0,33.3875,33.397,33.3305,33.34,93600.0
2014-02-12 15:25:00,35.14,35.14,35.07,35.08,87200.0,33.3495,33.3495,33.2831,33.2926,87200.0
2014-02-12 15:30:00,35.09,35.16,35.09,35.12,139000.0,33.3021,33.3685,33.3021,33.3305,139000.0
2014-02-12 15:35:00,35.12,35.12,35.06,35.08,174200.0,33.3305,33.3305,33.2736,33.2926,174200.0
2014-02-12 15:40:00,35.08,35.21,35.08,35.2,188400.0,33.2926,33.4159,33.2926,33.4065,188400.0
2014-02-12 15:45:00,35.2,35.24,35.16,35.2,192400.0,33.4065,33.4444,33.3685,33.4065,192400.0
2014-02-12 15:50:00,35.2,35.22,35.05,35.06,220800.0,33.4065,33.4254,33.2641,33.2736,220800.0
2014-02-12 15:55:00,35.07,35.39,35.07,35.35,572200.0,33.2831,33.5868,33.2831,33.5488,572200.0
2014-02-13 09:30:00,34.35,34.69,34.33,34.57,581400.0,32.5998,32.9224,32.5808,32.8086,581400.0
2014-02-13 09:35:00,34.6,34.73,34.55,34.68,280000.0,32.837,32.9604,32.7896,32.9129,280000.0
2014-02-13 09:40:00,34.7,34.81,34.66,34.8,270400.0,32.9319,33.0363,32.894,33.0268,270400.0
2014-02-13 09:45:00,34.81,34.9,34.76,34.9,389800.0,33.0363,33.1217,32.9889,33.1217,389800.0
2014-02-13 09:50:00,34.9,35.16,34.9,35.06,419400.0,33.1217,33.3685,33.1217,33.2736,419400.0
2014-02-13 09:55:00,35.06,35.14,35.02,35.14,161600.0,33.2736,33.3495,33.2356,33.3495,161600.0
2014-02-13 10:00:00,35.15,35.3,35.09,35.17,247200.0,33.359,33.5014,33.3021,33.378,247200.0
2014-02-13 10:05:00,35.15,35.45,35.15,35.44,413800.0,33.359,33.6437,33.359,33.6342,413800.0
2014-02-13 10:10:00,35.44,35.47,35.32,35.35,294600.0,33.6342,33.6627,33.5203,33.5488,294600.0
2014-02-13 10:15:00,35.35,35.63,35.35,35.52,501800.0,33.5488,33.8145,33.5488,33.7101,501800.0
2014-02-13 10:20:00,35.52,35.59,35.36,35.38,371600.0,33.7101,33.7766,33.5583,33.5773,371600.0
2014-02-13 10:25:00,35.38,35.46,35.33,35.42,255600.0,33.5773,33.6532,33.5298,33.6152,255600.0
2014-02-13 10:30:00,35.42,35.44,35.26,35.32,296600.0,33.6152,33.6342,33.4634,33.5203,296600.0
2014-02-13 10:35:00,35.32,35.35,35.27,35.35,136000.0,33.5203,33.5488,33.4729,33.5488,136000.0
2014-02-13 10:40:00,35.35,35.43,35.31,35.43,145400.0,33.5488,33.6247,33.5108,33.6247,145400.0
2014-02-13 10:45:00,35.43,35.48,35.37,35.42,193000.0,33.6247,33.6722,33.5678,33.6152,193000.0
2014-02-13 10:50:00,35.42,35.63,35.4,35.63,465000.0,33.6152,33.8145,33.5963,33.8145,465000.0
2014-02-13 10:55:00,35.63,35.74,35.6,35.67,488000.0,33.8145,33.9189,33.7861,33.8525,488000.0
2014-02-13 11:00:00,35.67,35.78,35.67,35.71,198200.0,33.8525,33.9569,33.8525,33.8905,198200.0
2014-02-13 11:05:00,35.7,35.72,35.64,35.69,181200.0,33.881,33.9,33.824,33.8715,181200.0
2014-02-13 11:10:00,35.69,35.7,35.6,35.7,171000.0,33.8715,33.881,33.7861,33.881,171000.0
2014-02-13 11:15:00,35.71,35.82,35.7,35.81,459400.0,33.8905,33.9949,33.881,33.9854,459400.0
2014-02-13 11:20:00,35.8,35.86,35.77,35.8,322800.0,33.9759,34.0328,33.9474,33.9759,322800.0
2014-02-13 11:25:00,35.8,35.83,35.75,35.82,213800.0,33.9759,34.0044,33.9284,33.9949,213800.0
2014-02-13 11:30:00,35.82,35.94,35.81,35.85,369800.0,33.9949,34.1087,33.9854,34.0233,369800.0
2014-02-13 11:35:00,35.85,35.9,35.76,35.77,201400.0,34.0233,34.0708,33.9379,33.9474,201400.0
2014-02-13 11:40:00,35.77,35.83,35.77,35.8,55000.0,33.9474,34.0044,33.9474,33.9759,55000.0
2014-02-13 11:45:00,35.8,35.92,35.8,35.92,84200.0,33.9759,34.0898,33.9759,34.0898,84200.0
2014-02-13 11:50:00,35.92,35.93,35.87,35.89,92400.0,34.0898,34.0993,34.0423,34.0613,92400.0
2014-02-13 11:55:00,35.89,35.91,35.75,35.81,210800.0,34.0613,34.0803,33.9284,33.9854,210800.0
2014-02-13 12:00:00,35.82,35.83,35.75,35.79,94400.0,33.9949,34.0044,33.9284,33.9664,94400.0
2014-02-13 12:05:00,35.77,35.79,35.75,35.76,75800.0,33.9474,33.9664,33.9284,33.9379,75800.0
2014-02-13 12:10:00,35.76,35.88,35.73,35.82,345400.0,33.9379,34.0518,33.9094,33.9949,345400.0
2014-02-13 12:15:00,35.82,35.88,35.8,35.84,101000.0,33.9949,34.0518,33.9759,34.0138,101000.0
2014-02-13 12:20:00,35.85,35.88,35.84,35.87,49000.0,34.0233,34.0518,34.0138,34.0423,49000.0
2014-02-13 12:25:00,35.88,35.92,35.88,35.92,114000.0,34.0518,34.0898,34.0518,34.0898,114000.0
2014-02-13 12:30:00,35.93,35.95,35.85,35.87,124000.0,34.0993,34.1182,34.0233,34.0423,124000.0
2014-02-13 12:35:00,35.87,35.9,35.85,35.86,81400.0,34.0423,34.0708,34.0233,34.0328,81400.0
2014-02-13 12:40:00,35.86,35.95,35.85,35.92,125600.0,34.0328,34.1182,34.0233,34.0898,125600.0
2014-02-13 12:45:00,35.93,35.95,35.89,35.95,56400.0,34.0993,34.1182,34.0613,34.1182,56400.0
2014-02-13 12:50:00,35.94,36.03,35.89,36.01,210400.0,34.1087,34.1942,34.0613,34.1752,210400.0
2014-02-13 12:55:00,36.02,36.07,35.99,36.01,197800.0,34.1847,34.2321,34.1562,34.1752,197800.0
2014-02-13 13:00:00,36.01,36.08,36.01,36.07,116200.0,34.1752,34.2416,34.1752,34.2321,116200.0
2014-02-13 13:05:00,36.07,36.21,36.07,36.2,288400.0,34.2321,34.365,34.2321,34.3555,288400.0
2014-02-13 13:10:00,36.19,36.23,36.16,36.18,172600.0,34.346,34.384,34.3175,34.3365,172600.0
2014-02-13 13:15:00,36.18,36.34,36.17,36.33,346400.0,34.3365,34.4884,34.327,34.4789,346400.0
2014-02-13 13:20:00,36.33,36.33,36.25,36.32,141000.0,34.4789,34.4789,34.403,34.4694,141000.0
2014-02-13 13:25:00,36.33,36.41,36.32,36.41,169000.0,34.4789,34.5548,34.4694,34.5548,169000.0
2014-02-13 13:30:00,36.41,36.43,36.35,36.38,120600.0,34.5548,34.5738,34.4979,34.5263,120600.0
2014-02-13 13:35:00,36.36,36.41,36.32,36.41,157200.0,34.5073,34.5548,34.4694,34.5548,157200.0
2014-02-13 13:40:00,36.41,36.5,36.41,36.49,217400.0,34.5548,34.6402,34.5548,34.6307,217400.0
2014-02-13 13:45:00,36.5,36.6,36.49,36.58,298600.0,34.6402,34.7351,34.6307,34.7161,298600.0
2014-02-13 13:50:00,36.58,36.61,36.57,36.57,173000.0,34.7161,34.7446,34.7066,34.7066,173000.0
2014-02-13 13:55:00,36.58,36.66,36.58,36.65,171800.0,34.7161,34.7921,34.7161,34.7826,171800.0
2014-02-13 14:00:00,36.65,36.76,36.65,36.74,442600.0,34.7826,34.887,34.7826,34.868,442600.0
2014-02-13 14:05:00,36.74,36.87,36.74,36.81,493400.0,34.868,34.9914,34.868,34.9344,493400.0
2014-02-13 14:10:00,36.81,36.85,36.76,36.77,174600.0,34.9344,34.9724,34.887,34.8965,174600.0
2014-02-13 14:15:00,36.77,36.79,36.6,36.62,207400.0,34.8965,34.9154,34.7351,34.7541,207400.0
2014-02-13 14:20:00,36.62,36.73,36.6,36.68,154600.0,34.7541,34.8585,34.7351,34.811,154600.0
2014-02-13 14:25:00,36.68,36.68,36.5,36.51,249200.0,34.811,34.811,34.6402,34.6497,249200.0
2014-02-13 14:30:00,36.51,36.63,36.49,36.58,301200.0,34.6497,34.7636,34.6307,34.7161,301200.0
2014-02-13 14:35:00,36.58,36.66,36.58,36.65,109000.0,34.7161,34.7921,34.7161,34.7826,109000.0
2014-02-13 14:40:00,36.65,36.69,36.64,36.68,102200.0,34.7826,34.8205,34.7731,34.811,102200.0
2014-02-13 14:45:00,36.68,36.73,36.67,36.71,144200.0,34.811,34.8585,34.8016,34.8395,144200.0
2014-02-13 14:50:00,36.71,36.76,36.71,36.75,210600.0,34.8395,34.887,34.8395,34.8775,210600.0
2014-02-13 14:55:00,36.76,36.8,36.71,36.77,193600.0,34.887,34.9249,34.8395,34.8965,193600.0
2014-02-13 15:00:00,36.77,36.82,36.74,36.76,227600.0,34.8965,34.9439,34.868,34.887,227600.0
2014-02-13 15:05:00,36.76,36.8,36.74,36.77,180200.0,34.887,34.9249,34.868,34.8965,180200.0
2014-02-13 15:10:00,36.77,36.79,36.75,36.77,174600.0,34.8965,34.9154,34.8775,34.8965,174600.0
2014-02-13 15:15:00,36.77,36.8,36.74,36.75,316400.0,34.8965,34.9249,34.868,34.8775,316400.0
2014-02-13 15:20:00,36.75,36.75,36.7,36.74,240400.0,34.8775,34.8775,34.83,34.868,240400.0
2014-02-13 15:25:00,36.74,36.74,36.7,36.74,172200.0,34.868,34.868,34.83,34.868,172200.0
2014-02-13 15:30:00,36.74,36.75,36.69,36.74,459000.0,34.868,34.8775,34.8205,34.868,459000.0
2014-02-13 15:35:00,36.74,36.74,36.71,36.73,194800.0,34.868,34.868,34.8395,34.8585,194800.0
2014-02-13 15:40:00,36.73,36.8,36.71,36.8,267800.0,34.8585,34.9249,34.8395,34.9249,267800.0
2014-02-13 15:45:00,36.8,36.84,36.74,36.77,365600.0,34.9249,34.9629,34.868,34.8965,365600.0
2014-02-13 15:50:00,36.77,36.79,36.72,36.73,366800.0,34.8965,34.9154,34.849,34.8585,366800.0
2014-02-13 15:55:00,36.74,36.76,36.68,36.71,506200.0,34.868,34.887,34.811,34.8395,506200.0
2014-02-14 09:30:00,36.44,36.55,36.33,36.5,331000.0,34.5833,34.6877,34.4789,34.6402,331000.0
2014-02-14 09:35:00,36.52,36.7,36.45,36.45,254400.0,34.6592,34.83,34.5928,34.5928,254400.0
2014-02-14 09:40:00,36.45,36.45,35.99,36.18,598000.0,34.5928,34.5928,34.1562,34.3365,598000.0
2014-02-14 09:45:00,36.19,36.48,36.19,36.33,322600.0,34.346,34.6212,34.346,34.4789,322600.0
2014-02-14 09:50:00,36.32,36.74,36.0,36.47,1157800.0,34.4694,34.868,34.1657,34.6117,1157800.0
2014-02-14 09:55:00,36.49,36.57,36.33,36.47,335000.0,34.6307,34.7066,34.4789,34.6117,335000.0
2014-02-14 10:00:00,36.5,36.54,36.23,36.25,479600.0,34.6402,34.6782,34.384,34.403,479600.0
2014-02-14 10:05:00,36.24,36.46,36.22,36.45,254200.0,34.3935,34.6023,34.3745,34.5928,254200.0
2014-02-14 10:10:00,36.45,36.7,36.45,36.65,536600.0,34.5928,34.83,34.5928,34.7826,536600.0
2014-02-14 10:15:00,36.67,36.8,36.58,36.7,516600.0,34.8016,34.9249,34.7161,34.83,516600.0
2014-02-14 10:20:00,36.7,36.74,36.6,36.6,268200.0,34.83,34.868,34.7351,34.7351,268200.0
2014-02-14 10:25:00,36.59,36.74,36.59,36.65,249600.0,34.7256,34.868,34.7256,34.7826,249600.0
2014-02-14 10:30:00,36.66,36.95,36.64,36.92,437000.0,34.7921,35.0673,34.7731,35.0388,437000.0
2014-02-14 10:35:00,36.92,36.92,36.71,36.77,235400.0,35.0388,35.0388,34.8395,34.8965,235400.0
2014-02-14 10:40:00,36.77,36.78,36.68,36.71,206000.0,34.8965,34.9059,34.811,34.8395,206000.0
2014-02-14 10:45:00,36.71,36.73,36.62,36.65,182600.0,34.8395,34.8585,34.7541,34.7826,182600.0
2014-02-14 10:50:00,36.66,36.67,36.57,36.6,111400.0,34.7921,34.8016,34.7066,34.7351,111400.0
2014-02-14 10:55:00,36.59,36.63,36.35,36.38,458600.0,34.7256,34.7636,34.4979,34.5263,458600.0
2014-02-14 11:00:00,36.38,36.43,36.3,36.31,293600.0,34.5263,34.5738,34.4504,34.4599,293600.0
2014-02-14 11:05:00,36.31,36.4,36.28,36.36,166000.0,34.4599,34.5453,34.4314,34.5073,166000.0
2014-02-14 11:10:00,36.36,36.49,36.36,36.43,228800.0,34.5073,34.6307,34.5073,34.5738,228800.0
2014-02-14 11:15:00,36.44,36.48,36.38,36.46,199000.0,34.5833,34.6212,34.5263,34.6023,199000.0
2014-02-14 11:20:00,36.46,36.52,36.46,36.47,171400.0,34.6023,34.6592,34.6023,34.6117,171400.0
2014-02-14 11:25:00,36.49,36.58,36.49,36.54,176800.0,34.6307,34.7161,34.6307,34.6782,176800.0
2014-02-14 11:30:00,36.54,36.65,36.54,36.64,178200.0,34.6782,34.7826,34.6782,34.7731,178200.0
2014-02-14 11:35:00,36.64,36.7,36.6,36.68,190200.0,34.7731,34.83,34.7351,34.811,190200.0
2014-02-14 11:40:00,36.69,36.73,36.63,36.63,151400.0,34.8205,34.8585,34.7636,34.7636,151400.0
2014-02-14 11:45:00,36.63,36.65,36.55,36.58,151400.0,34.7636,34.7826,34.6877,34.7161,151400.0
2014-02-14 11:50:00,36.57,36.61,36.51,36.53,136200.0,34.7066,34.7446,34.6497,34.6687,136200.0
2014-02-14 11:55:00,36.52,36.59,36.52,36.58,81800.0,34.6592,34.7256,34.6592,34.7161,81800.0
2014-02-14 12:00:00,36.59,36.6,36.49,36.49,119000.0,34.7256,34.7351,34.6307,34.6307,119000.0
2014-02-14 12:05:00,36.49,36.56,36.47,36.49,103400.0,34.6307,34.6972,34.6117,34.6307,103400.0
2014-02-14 12:10:00,36.49,36.59,36.48,36.57,111600.0,34.6307,34.7256,34.6212,34.7066,111600.0
2014-02-14 12:15:00,36.57,36.6,36.53,36.58,147800.0,34.7066,34.7351,34.6687,34.7161,147800.0
2014-02-14 12:20:00,36.58,36.66,36.57,36.64,186400.0,34.7161,34.7921,34.7066,34.7731,186400.0
2014-02-14 12:25:00,36.64,36.65,36.54,36.56,165200.0,34.7731,34.7826,34.6782,34.6972,165200.0
2014-02-14 12:30:00,36.56,36.59,36.49,36.57,112600.0,34.6972,34.7256,34.6307,34.7066,112600.0
2014-02-14 12:35:00,36.56,36.57,36.51,36.53,114200.0,34.6972,34.7066,34.6497,34.6687,114200.0
2014-02-14 12:40:00,36.52,36.64,36.52,36.63,85800.0,34.6592,34.7731,34.6592,34.7636,85800.0
2014-02-14 12:45:00,36.63,36.69,36.62,36.67,90800.0,34.7636,34.8205,34.7541,34.8016,90800.0
2014-02-14 12:50:00,36.67,36.71,36.63,36.63,165200.0,34.8016,34.8395,34.7636,34.7636,165200.0
2014-02-14 12:55:00,36.62,36.67,36.61,36.66,84200.0,34.7541,34.8016,34.7446,34.7921,84200.0
2014-02-14 13:00:00,36.65,36.71,36.63,36.7,121400.0,34.7826,34.8395,34.7636,34.83,121400.0
2014-02-14 13:05:00,36.71,36.72,36.67,36.71,117800.0,34.8395,34.849,34.8016,34.8395,117800.0
2014-02-14 13:10:00,36.71,36.71,36.65,36.65,78600.0,34.8395,34.8395,34.7826,34.7826,78600.0
2014-02-14 13:15:00,36.66,36.7,36.63,36.68,93000.0,34.7921,34.83,34.7636,34.811,93000.0
2014-02-14 13:20:00,36.69,36.74,36.68,36.74,132000.0,34.8205,34.868,34.811,34.868,132000.0
2014-02-14 13:25:00,36.74,36.8,36.74,36.8,297800.0,34.868,34.9249,34.868,34.9249,297800.0
2014-02-14 13:30:00,36.8,36.82,36.77,36.8,166000.0,34.9249,34.9439,34.8965,34.9249,166000.0
2014-02-14 13:35:00,36.81,36.85,36.78,36.85,166400.0,34.9344,34.9724,34.9059,34.9724,166400.0
2014-02-14 13:40:00,36.85,36.87,36.81,36.87,171200.0,34.9724,34.9914,34.9344,34.9914,171200.0
2014-02-14 13:45:00,36.87,36.93,36.84,36.88,333400.0,34.9914,35.0483,34.9629,35.0009,333400.0
2014-02-14 13:50:00,36.89,36.92,36.88,36.91,82200.0,35.0103,35.0388,35.0009,35.0293,82200.0
2014-02-14 13:55:00,36.9,36.92,36.9,36.9,77600.0,35.0198,35.0388,35.0198,35.0198,77600.0
2014-02-14 14:00:00,36.89,36.93,36.87,36.93,213800.0,35.0103,35.0483,34.9914,35.0483,213800.0
2014-02-14 14:05:00,36.92,36.93,36.84,36.85,127200.0,35.0388,35.0483,34.9629,34.9724,127200.0
2014-02-14 14:10:00,36.85,36.9,36.83,36.89,70400.0,34.9724,35.0198,34.9534,35.0103,70400.0
2014-02-14 14:15:00,36.89,36.95,36.87,36.94,174400.0,35.0103,35.0673,34.9914,35.0578,174400.0
2014-02-14 14:20:00,36.94,36.96,36.88,36.91,137200.0,35.0578,35.0768,35.0009,35.0293,137200.0
2014-02-14 14:25:00,36.9,36.93,36.89,36.9,83600.0,35.0198,35.0483,35.0103,35.0198,83600.0
2014-02-14 14:30:00,36.89,36.93,36.88,36.9,107000.0,35.0103,35.0483,35.0009,35.0198,107000.0
2014-02-14 14:35:00,36.91,36.94,36.9,36.91,56000.0,35.0293,35.0578,35.0198,35.0293,56000.0
2014-02-14 14:40:00,36.9,36.95,36.9,36.95,106400.0,35.0198,35.0673,35.0198,35.0673,106400.0
2014-02-14 14:45:00,36.94,36.97,36.92,36.94,108200.0,35.0578,35.0863,35.0388,35.0578,108200.0
2014-02-14 14:50:00,36.94,36.97,36.93,36.94,140400.0,35.0578,35.0863,35.0483,35.0578,140400.0
2014-02-14 14:55:00,36.95,36.99,36.95,36.98,193000.0,35.0673,35.1052,35.0673,35.0958,193000.0
2014-02-14 15:00:00,36.98,37.0,36.96,37.0,218000.0,35.0958,35.1147,35.0768,35.1147,218000.0
2014-02-14 15:05:00,37.0,37.0,36.93,36.96,203600.0,35.1147,35.1147,35.0483,35.0768,203600.0
2014-02-14 15:10:00,36.95,36.96,36.88,36.88,156600.0,35.0673,35.0768,35.0009,35.0009,156600.0
2014-02-14 15:15:00,36.88,36.88,36.8,36.8,160600.0,35.0009,35.0009,34.9249,34.9249,160600.0
2014-02-14 15:20:00,36.81,36.85,36.77,36.84,128600.0,34.9344,34.9724,34.8965,34.9629,128600.0
2014-02-14 15:25:00,36.83,36.92,36.83,36.89,157600.0,34.9534,35.0388,34.9534,35.0103,157600.0
2014-02-14 15:30:00,36.9,36.98,36.89,36.96,187400.0,35.0198,35.0958,35.0103,35.0768,187400.0
2014-02-14 15:35:00,36.96,36.99,36.93,36.94,145200.0,35.0768,35.1052,35.0483,35.0578,145200.0
2014-02-14 15:40:00,36.94,36.95,36.84,36.89,247000.0,35.0578,35.0673,34.9629,35.0103,247000.0
2014-02-14 15:45:00,36.88,36.9,36.85,36.9,217600.0,35.0009,35.0198,34.9724,35.0198,217600.0
2014-02-14 15:50:00,36.88,36.91,36.84,36.87,460200.0,35.0009,35.0293,34.9629,34.9914,460200.0
2014-02-14 15:55:00,36.87,36.98,36.87,36.88,520800.0,34.9914,35.0958,34.9914,35.0009,520800.0
2014-02-18 09:30:00,37.19,37.44,37.17,37.35,439200.0,35.2951,35.5323,35.2761,35.4469,439200.0
2014-02-18 09:35:00,37.36,37.52,37.19,37.51,429000.0,35.4564,35.6082,35.2951,35.5988,429000.0
2014-02-18 09:40:00,37.51,37.57,37.28,37.5,364000.0,35.5988,35.6557,35.3805,35.5893,364000.0
2014-02-18 09:45:00,37.51,37.63,37.5,37.57,331800.0,35.5988,35.7126,35.5893,35.6557,331800.0
2014-02-18 09:50:00,37.56,37.63,37.38,37.42,247600.0,35.6462,35.7126,35.4754,35.5133,247600.0
2014-02-18 09:55:00,37.44,37.44,37.25,37.3,151800.0,35.5323,35.5323,35.352,35.3995,151800.0
2014-02-18 10:00:00,37.3,37.3,36.99,37.0,449800.0,35.3995,35.3995,35.1052,35.1147,449800.0
2014-02-18 10:05:00,36.99,37.23,36.95,37.2,414200.0,35.1052,35.333,35.0673,35.3045,414200.0
2014-02-18 10:10:00,37.2,37.27,37.12,37.22,228000.0,35.3045,35.371,35.2286,35.3235,228000.0
2014-02-18 10:15:00,37.22,37.42,37.22,37.38,297000.0,35.3235,35.5133,35.3235,35.4754,297000.0
2014-02-18 10:20:00,37.41,37.49,37.33,37.48,293200.0,35.5038,35.5798,35.4279,35.5703,293200.0
2014-02-18 10:25:00,37.45,37.54,37.4,37.52,233800.0,35.5418,35.6272,35.4944,35.6082,233800.0
2014-02-18 10:30:00,37.49,37.56,37.4,37.47,230000.0,35.5798,35.6462,35.4944,35.5608,230000.0
2014-02-18 10:35:00,37.47,37.5,37.42,37.46,192000.0,35.5608,35.5893,35.5133,35.5513,192000.0
2014-02-18 10:40:00,37.47,37.62,37.46,37.62,251000.0,35.5608,35.7031,35.5513,35.7031,251000.0
2014-02-18 10:45:00,37.62,37.71,37.6,37.69,363200.0,35.7031,35.7886,35.6842,35.7696,363200.0
2014-02-18 10:50:00,37.69,37.77,37.65,37.74,308600.0,35.7696,35.8455,35.7316,35.817,308600.0
2014-02-18 10:55:00,37.74,37.83,37.71,37.77,200000.0,35.817,35.9024,35.7886,35.8455,200000.0
2014-02-18 11:00:00,37.79,37.82,37.75,37.76,135800.0,35.8645,35.893,35.8265,35.836,135800.0
2014-02-18 11:05:00,37.76,37.8,37.74,37.8,103000.0,35.836,35.874,35.817,35.874,103000.0
2014-02-18 11:10:00,37.8,37.9,37.8,37.9,293000.0,35.874,35.9689,35.874,35.9689,293000.0
2014-02-18 11:15:00,37.9,38.06,37.9,38.04,383200.0,35.9689,36.1207,35.9689,36.1017,383200.0
2014-02-18 11:20:00,38.04,38.06,37.95,37.96,205600.0,36.1017,36.1207,36.0163,36.0258,205600.0
2014-02-18 11:25:00,37.96,38.08,37.96,38.08,122400.0,36.0258,36.1397,36.0258,36.1397,122400.0
2014-02-18 11:30:00,38.08,38.2,38.08,38.13,298200.0,36.1397,36.2536,36.1397,36.1872,298200.0
2014-02-18 11:35:00,38.12,38.14,38.08,38.13,183600.0,36.1777,36.1967,36.1397,36.1872,183600.0
2014-02-18 11:40:00,38.12,38.15,38.08,38.14,140400.0,36.1777,36.2061,36.1397,36.1967,140400.0
2014-02-18 11:45:00,38.15,38.19,38.07,38.07,257600.0,36.2061,36.2441,36.1302,36.1302,257600.0
2014-02-18 11:50:00,38.08,38.15,38.08,38.1,156400.0,36.1397,36.2061,36.1397,36.1587,156400.0
2014-02-18 11:55:00,38.1,38.12,37.94,37.95,245000.0,36.1587,36.1777,36.0068,36.0163,245000.0
2014-02-18 12:00:00,37.95,38.08,37.94,38.05,121400.0,36.0163,36.1397,36.0068,36.1112,121400.0
2014-02-18 12:05:00,38.06,38.07,38.02,38.02,116000.0,36.1207,36.1302,36.0828,36.0828,116000.0
2014-02-18 12:10:00,38.03,38.05,38.01,38.05,107800.0,36.0923,36.1112,36.0733,36.1112,107800.0
2014-02-18 12:15:00,38.05,38.1,37.99,38.0,254200.0,36.1112,36.1587,36.0543,36.0638,254200.0
2014-02-18 12:20:00,38.01,38.1,38.01,38.08,98600.0,36.0733,36.1587,36.0733,36.1397,98600.0
2014-02-18 12:25:00,38.08,38.16,38.07,38.11,194000.0,36.1397,36.2156,36.1302,36.1682,194000.0
2014-02-18 12:30:00,38.12,38.15,38.09,38.11,119800.0,36.1777,36.2061,36.1492,36.1682,119800.0
2014-02-18 12:35:00,38.11,38.15,38.1,38.13,86200.0,36.1682,36.2061,36.1587,36.1872,86200.0
2014-02-18 12:40:00,38.15,38.15,38.06,38.14,134800.0,36.2061,36.2061,36.1207,36.1967,134800.0
2014-02-18 12:45:00,38.15,38.17,38.08,38.11,104200.0,36.2061,36.2251,36.1397,36.1682,104200.0
2014-02-18 12:50:00,38.11,38.13,38.01,38.02,93600.0,36.1682,36.1872,36.0733,36.0828,93600.0
2014-02-18 12:55:00,38.02,38.07,38.01,38.05,38400.0,36.0828,36.1302,36.0733,36.1112,38400.0
2014-02-18 13:00:00,38.05,38.1,38.05,38.08,48800.0,36.1112,36.1587,36.1112,36.1397,48800.0
2014-02-18 13:05:00,38.08,38.1,38.07,38.1,57600.0,36.1397,36.1587,36.1302,36.1587,57600.0
2014-02-18 13:10:00,38.1,38.11,38.08,38.11,26600.0,36.1587,36.1682,36.1397,36.1682,26600.0
2014-02-18 13:15:00,38.1,38.12,38.02,38.06,71600.0,36.1587,36.1777,36.0828,36.1207,71600.0
2014-02-18 13:20:00,38.06,38.08,38.01,38.02,89200.0,36.1207,36.1397,36.0733,36.0828,89200.0
2014-02-18 13:25:00,38.02,38.07,37.98,38.02,180000.0,36.0828,36.1302,36.0448,36.0828,180000.0
2014-02-18 13:30:00,38.01,38.01,37.92,37.97,190000.0,36.0733,36.0733,35.9879,36.0353,190000.0
2014-02-18 13:35:00,37.96,37.99,37.92,37.97,151600.0,36.0258,36.0543,35.9879,36.0353,151600.0
2014-02-18 13:40:00,37.98,37.99,37.92,37.93,151600.0,36.0448,36.0543,35.9879,35.9974,151600.0
2014-02-18 13:45:00,37.93,37.93,37.8,37.81,227800.0,35.9974,35.9974,35.874,35.8835,227800.0
2014-02-18 13:50:00,37.8,37.85,37.75,37.83,145000.0,35.874,35.9214,35.8265,35.9024,145000.0
2014-02-18 13:55:00,37.84,37.93,37.84,37.93,122800.0,35.9119,35.9974,35.9119,35.9974,122800.0
2014-02-18 14:00:00,37.93,37.97,37.91,37.93,201800.0,35.9974,36.0353,35.9784,35.9974,201800.0
2014-02-18 14:05:00,37.93,37.96,37.88,37.89,116600.0,35.9974,36.0258,35.9499,35.9594,116600.0
2014-02-18 14:10:00,37.9,37.94,37.88,37.93,59400.0,35.9689,36.0068,35.9499,35.9974,59400.0
2014-02-18 14:15:00,37.94,37.98,37.89,37.9,152800.0,36.0068,36.0448,35.9594,35.9689,152800.0
2014-02-18 14:20:00,37.9,37.98,37.88,37.98,55800.0,35.9689,36.0448,35.9499,36.0448,55800.0
2014-02-18 14:25:00,37.98,38.02,37.96,37.97,109800.0,36.0448,36.0828,36.0258,36.0353,109800.0
2014-02-18 14:30:00,37.97,38.02,37.95,38.01,102200.0,36.0353,36.0828,36.0163,36.0733,102200.0
2014-02-18 14:35:00,38.0,38.02,37.94,38.02,233600.0,36.0638,36.0828,36.0068,36.0828,233600.0
2014-02-18 14:40:00,38.02,38.1,38.02,38.1,145200.0,36.0828,36.1587,36.0828,36.1587,145200.0
2014-02-18 14:45:00,38.1,38.12,38.07,38.12,141200.0,36.1587,36.1777,36.1302,36.1777,141200.0
2014-02-18 14:50:00,38.13,38.17,38.12,38.13,244200.0,36.1872,36.2251,36.1777,36.1872,244200.0
2014-02-18 14:55:00,38.13,38.13,38.06,38.07,131200.0,36.1872,36.1872,36.1207,36.1302,131200.0
2014-02-18 15:00:00,38.07,38.09,38.02,38.03,217000.0,36.1302,36.1492,36.0828,36.0923,217000.0
2014-02-18 15:05:00,38.03,38.06,37.99,38.02,161000.0,36.0923,36.1207,36.0543,36.0828,161000.0
2014-02-18 15:10:00,38.02,38.1,38.01,38.09,102600.0,36.0828,36.1587,36.0733,36.1492,102600.0
2014-02-18 15:15:00,38.08,38.08,38.06,38.06,55200.0,36.1397,36.1397,36.1207,36.1207,55200.0
2014-02-18 15:20:00,38.07,38.12,38.06,38.1,135800.0,36.1302,36.1777,36.1207,36.1587,135800.0
2014-02-18 15:25:00,38.11,38.15,38.1,38.13,174600.0,36.1682,36.2061,36.1587,36.1872,174600.0
2014-02-18 15:30:00,38.13,38.15,38.12,38.14,120800.0,36.1872,36.2061,36.1777,36.1967,120800.0
2014-02-18 15:35:00,38.13,38.15,38.1,38.15,125600.0,36.1872,36.2061,36.1587,36.2061,125600.0
2014-02-18 15:40:00,38.14,38.17,38.12,38.15,181400.0,36.1967,36.2251,36.1777,36.2061,181400.0
2014-02-18 15:45:00,38.15,38.16,38.1,38.16,220400.0,36.2061,36.2156,36.1587,36.2156,220400.0
2014-02-18 15:50:00,38.16,38.2,38.13,38.13,358000.0,36.2156,36.2536,36.1872,36.1872,358000.0
2014-02-18 15:55:00,38.13,38.14,38.01,38.03,616800.0,36.1872,36.1967,36.0733,36.0923,616800.0
2014-02-19 09:30:00,37.67,37.85,37.6,37.77,383400.0,35.7506,35.9214,35.6842,35.8455,383400.0
2014-02-19 09:35:00,37.75,38.08,37.66,38.05,438600.0,35.8265,36.1397,35.7411,36.1112,438600.0
2014-02-19 09:40:00,38.06,38.1,37.9,37.94,194600.0,36.1207,36.1587,35.9689,36.0068,194600.0
2014-02-19 09:45:00,37.97,38.02,37.79,37.89,256400.0,36.0353,36.0828,35.8645,35.9594,256400.0
2014-02-19 09:50:00,37.88,37.98,37.84,37.93,185800.0,35.9499,36.0448,35.9119,35.9974,185800.0
2014-02-19 09:55:00,37.92,38.12,37.85,38.12,249200.0,35.9879,36.1777,35.9214,36.1777,249200.0
2014-02-19 10:00:00,38.13,38.16,37.86,37.94,376200.0,36.1872,36.2156,35.9309,36.0068,376200.0
2014-02-19 10:05:00,37.94,38.02,37.88,38.02,138200.0,36.0068,36.0828,35.9499,36.0828,138200.0
2014-02-19 10:10:00,38.0,38.16,37.96,38.15,333600.0,36.0638,36.2156,36.0258,36.2061,333600.0
2014-02-19 10:15:00,38.15,38.33,38.14,38.32,490800.0,36.2061,36.377,36.1967,36.3675,490800.0
2014-02-19 10:20:00,38.32,38.36,38.27,38.35,344400.0,36.3675,36.4054,36.32,36.396,344400.0
2014-02-19 10:25:00,38.36,38.38,38.23,38.26,363600.0,36.4054,36.4244,36.2821,36.3105,363600.0
2014-02-19 10:30:00,38.25,38.36,38.24,38.32,224200.0,36.301,36.4054,36.2916,36.3675,224200.0
2014-02-19 10:35:00,38.34,38.41,38.27,38.32,323400.0,36.3865,36.4529,36.32,36.3675,323400.0
2014-02-19 10:40:00,38.33,38.37,38.24,38.26,287200.0,36.377,36.4149,36.2916,36.3105,287200.0
2014-02-19 10:45:00,38.25,38.27,38.13,38.15,195600.0,36.301,36.32,36.1872,36.2061,195600.0
2014-02-19 10:50:00,38.16,38.22,38.13,38.19,261200.0,36.2156,36.2726,36.1872,36.2441,261200.0
2014-02-19 10:55:00,38.19,38.27,38.16,38.17,212600.0,36.2441,36.32,36.2156,36.2251,212600.0
2014-02-19 11:00:00,38.18,38.23,38.12,38.19,231000.0,36.2346,36.2821,36.1777,36.2441,231000.0
2014-02-19 11:05:00,38.19,38.21,38.13,38.18,137600.0,36.2441,36.2631,36.1872,36.2346,137600.0
2014-02-19 11:10:00,38.17,38.18,38.11,38.12,138600.0,36.2251,36.2346,36.1682,36.1777,138600.0
2014-02-19 11:15:00,38.12,38.3,38.12,38.2,343800.0,36.1777,36.3485,36.1777,36.2536,343800.0
2014-02-19 11:20:00,38.2,38.22,38.17,38.2,94200.0,36.2536,36.2726,36.2251,36.2536,94200.0
2014-02-19 11:25:00,38.2,38.23,38.19,38.2,53600.0,36.2536,36.2821,36.2441,36.2536,53600.0
2014-02-19 11:30:00,38.2,38.23,38.19,38.21,46400.0,36.2536,36.2821,36.2441,36.2631,46400.0
2014-02-19 11:35:00,38.22,38.22,38.14,38.15,102200.0,36.2726,36.2726,36.1967,36.2061,102200.0
2014-02-19 11:40:00,38.14,38.25,38.13,38.23,122600.0,36.1967,36.301,36.1872,36.2821,122600.0
2014-02-19 11:45:00,38.24,38.27,38.2,38.24,115400.0,36.2916,36.32,36.2536,36.2916,115400.0
2014-02-19 11:50:00,38.24,38.27,38.22,38.22,66400.0,36.2916,36.32,36.2726,36.2726,66400.0
2014-02-19 11:55:00,38.23,38.28,37.88,37.88,337400.0,36.2821,36.3295,35.9499,35.9499,337400.0
2014-02-19 12:00:00,37.88,37.92,37.67,37.89,606600.0,35.9499,35.9879,35.7506,35.9594,606600.0
2014-02-19 12:05:00,37.89,37.9,37.81,37.82,140600.0,35.9594,35.9689,35.8835,35.893,140600.0
2014-02-19 12:10:00,37.81,37.85,37.77,37.85,119800.0,35.8835,35.9214,35.8455,35.9214,119800.0
2014-02-19 12:15:00,37.86,37.86,37.56,37.59,405400.0,35.9309,35.9309,35.6462,35.6747,405400.0
2014-02-19 12:20:00,37.59,37.59,37.32,37.45,467600.0,35.6747,35.6747,35.4184,35.5418,467600.0
2014-02-19 12:25:00,37.44,37.48,37.35,37.46,284000.0,35.5323,35.5703,35.4469,35.5513,284000.0
2014-02-19 12:30:00,37.46,37.58,37.45,37.54,281000.0,35.5513,35.6652,35.5418,35.6272,281000.0
2014-02-19 12:35:00,37.53,37.62,37.48,37.61,169000.0,35.6177,35.7031,35.5703,35.6937,169000.0
2014-02-19 12:40:00,37.61,37.62,37.55,37.6,116400.0,35.6937,35.7031,35.6367,35.6842,116400.0
2014-02-19 12:45:00,37.6,37.61,37.51,37.52,280200.0,35.6842,35.6937,35.5988,35.6082,280200.0
2014-02-19 12:50:00,37.53,37.58,37.47,37.48,198800.0,35.6177,35.6652,35.5608,35.5703,198800.0
2014-02-19 12:55:00,37.49,37.54,37.47,37.52,101000.0,35.5798,35.6272,35.5608,35.6082,101000.0
2014-02-19 13:00:00,37.52,37.54,37.48,37.51,81200.0,35.6082,35.6272,35.5703,35.5988,81200.0
2014-02-19 13:05:00,37.51,37.67,37.47,37.66,260000.0,35.5988,35.7506,35.5608,35.7411,260000.0
2014-02-19 13:10:00,37.67,37.8,37.65,37.8,167400.0,35.7506,35.874,35.7316,35.874,167400.0
2014-02-19 13:15:00,37.8,37.85,37.78,37.82,187400.0,35.874,35.9214,35.855,35.893,187400.0
2014-02-19 13:20:00,37.84,37.91,37.82,37.89,112800.0,35.9119,35.9784,35.893,35.9594,112800.0
2014-02-19 13:25:00,37.91,37.94,37.86,37.88,84800.0,35.9784,36.0068,35.9309,35.9499,84800.0
2014-02-19 13:30:00,37.88,37.93,37.85,37.87,128000.0,35.9499,35.9974,35.9214,35.9404,128000.0
2014-02-19 13:35:00,37.86,37.86,37.76,37.76,74800.0,35.9309,35.9309,35.836,35.836,74800.0
2014-02-19 13:40:00,37.76,37.8,37.73,37.78,110600.0,35.836,35.874,35.8075,35.855,110600.0
2014-02-19 13:45:00,37.77,37.84,37.77,37.84,49800.0,35.8455,35.9119,35.8455,35.9119,49800.0
2014-02-19 13:50:00,37.85,37.93,37.85,37.89,165000.0,35.9214,35.9974,35.9214,35.9594,165000.0
2014-02-19 13:55:00,37.9,37.91,37.77,37.77,146600.0,35.9689,35.9784,35.8455,35.8455,146600.0
2014-02-19 14:00:00,37.78,37.98,37.67,37.72,312800.0,35.855,36.0448,35.7506,35.7981,312800.0
2014-02-19 14:05:00,37.71,38.0,37.69,37.96,252800.0,35.7886,36.0638,35.7696,36.0258,252800.0
2014-02-19 14:10:00,37.97,38.01,37.84,37.87,233200.0,36.0353,36.0733,35.9119,35.9404,233200.0
2014-02-19 14:15:00,37.87,37.87,37.72,37.8,184600.0,35.9404,35.9404,35.7981,35.874,184600.0
2014-02-19 14:20:00,37.79,37.79,37.51,37.66,320800.0,35.8645,35.8645,35.5988,35.7411,320800.0
2014-02-19 14:25:00,37.67,37.79,37.57,37.79,150400.0,35.7506,35.8645,35.6557,35.8645,150400.0
2014-02-19 14:30:00,37.79,37.8,37.65,37.7,171400.0,35.8645,35.874,35.7316,35.7791,171400.0
2014-02-19 14:35:00,37.7,37.78,37.67,37.76,118600.0,35.7791,35.855,35.7506,35.836,118600.0
2014-02-19 14:40:00,37.75,37.82,37.61,37.61,200200.0,35.8265,35.893,35.6937,35.6937,200200.0
2014-02-19 14:45:00,37.6,37.71,37.57,37.65,154600.0,35.6842,35.7886,35.6557,35.7316,154600.0
2014-02-19 14:50:00,37.62,37.63,37.56,37.62,124800.0,35.7031,35.7126,35.6462,35.7031,124800.0
2014-02-19 14:55:00,37.63,37.63,37.38,37.48,262600.0,35.7126,35.7126,35.4754,35.5703,262600.0
2014-02-19 15:00:00,37.49,37.53,37.42,37.44,215800.0,35.5798,35.6177,35.5133,35.5323,215800.0
2014-02-19 15:05:00,37.44,37.46,37.38,37.42,94600.0,35.5323,35.5513,35.4754,35.5133,94600.0
2014-02-19 15:10:00,37.4,37.4,37.21,37.22,433600.0,35.4944,35.4944,35.314,35.3235,433600.0
2014-02-19 15:15:00,37.24,37.29,37.1,37.1,248000.0,35.3425,35.39,35.2096,35.2096,248000.0
2014-02-19 15:20:00,37.1,37.12,36.96,37.12,353600.0,35.2096,35.2286,35.0768,35.2286,353600.0
2014-02-19 15:25:00,37.1,37.11,36.97,36.98,206600.0,35.2096,35.2191,35.0863,35.0958,206600.0
2014-02-19 15:30:00,36.98,37.01,36.9,36.91,305800.0,35.0958,35.1242,35.0198,35.0293,305800.0
2014-02-19 15:35:00,36.92,36.95,36.85,36.92,283200.0,35.0388,35.0673,34.9724,35.0388,283200.0
2014-02-19 15:40:00,36.91,37.02,36.91,36.92,255000.0,35.0293,35.1337,35.0293,35.0388,255000.0
2014-02-19 15:45:00,36.93,36.98,36.83,36.88,296600.0,35.0483,35.0958,34.9534,35.0009,296600.0
2014-02-19 15:50:00,36.88,36.97,36.79,36.82,524000.0,35.0009,35.0863,34.9154,34.9439,524000.0
2014-02-19 15:55:00,36.82,36.92,36.77,36.9,542800.0,34.9439,35.0388,34.8965,35.0198,542800.0
2014-02-20 09:30:00,36.98,37.41,36.95,37.23,663800.0,35.0958,35.5038,35.0673,35.333,663800.0
2014-02-20 09:35:00,37.24,37.44,37.16,37.2,377200.0,35.3425,35.5323,35.2666,35.3045,377200.0
2014-02-20 09:40:00,37.15,37.22,36.95,37.01,405000.0,35.2571,35.3235,35.0673,35.1242,405000.0
2014-02-20 09:45:00,37.02,37.1,36.9,36.94,248400.0,35.1337,35.2096,35.0198,35.0578,248400.0
2014-02-20 09:50:00,36.95,37.05,36.87,36.91,184000.0,35.0673,35.1622,34.9914,35.0293,184000.0
2014-02-20 09:55:00,36.9,36.95,36.84,36.93,133400.0,35.0198,35.0673,34.9629,35.0483,133400.0
2014-02-20 10:00:00,36.87,37.14,36.7,37.12,444600.0,34.9914,35.2476,34.83,35.2286,444600.0
2014-02-20 10:05:00,37.14,37.15,36.8,36.89,346400.0,35.2476,35.2571,34.9249,35.0103,346400.0
2014-02-20 10:10:00,36.9,37.35,36.9,37.33,520000.0,35.0198,35.4469,35.0198,35.4279,520000.0
2014-02-20 10:15:00,37.35,37.38,37.2,37.27,275000.0,35.4469,35.4754,35.3045,35.371,275000.0
2014-02-20 10:20:00,37.27,37.31,37.2,37.27,236800.0,35.371,35.4089,35.3045,35.371,236800.0
2014-02-20 10:25:00,37.27,37.41,37.25,37.29,288600.0,35.371,35.5038,35.352,35.39,288600.0
2014-02-20 10:30:00,37.3,37.67,37.3,37.6,925200.0,35.3995,35.7506,35.3995,35.6842,925200.0
2014-02-20 10:35:00,37.6,37.65,37.53,37.63,383400.0,35.6842,35.7316,35.6177,35.7126,383400.0
2014-02-20 10:40:00,37.63,37.74,37.6,37.7,503400.0,35.7126,35.817,35.6842,35.7791,503400.0
2014-02-20 10:45:00,37.7,37.74,37.61,37.65,303200.0,35.7791,35.817,35.6937,35.7316,303200.0
2014-02-20 10:50:00,37.66,37.74,37.6,37.72,249400.0,35.7411,35.817,35.6842,35.7981,249400.0
2014-02-20 10:55:00,37.72,37.82,37.68,37.7,465600.0,35.7981,35.893,35.7601,35.7791,465600.0
2014-02-20 11:00:00,37.7,37.77,37.7,37.77,177200.0,35.7791,35.8455,35.7791,35.8455,177200.0
2014-02-20 11:05:00,37.77,37.85,37.76,37.83,254400.0,35.8455,35.9214,35.836,35.9024,254400.0
2014-02-20 11:10:00,37.83,37.84,37.69,37.69,234400.0,35.9024,35.9119,35.7696,35.7696,234400.0
2014-02-20 11:15:00,37.69,37.73,37.67,37.68,193600.0,35.7696,35.8075,35.7506,35.7601,193600.0
2014-02-20 11:20:00,37.68,37.7,37.57,37.58,141400.0,35.7601,35.7791,35.6557,35.6652,141400.0
2014-02-20 11:25:00,37.57,37.6,37.5,37.6,224200.0,35.6557,35.6842,35.5893,35.6842,224200.0
2014-02-20 11:30:00,37.6,37.66,37.57,37.66,167400.0,35.6842,35.7411,35.6557,35.7411,167400.0
2014-02-20 11:35:00,37.66,37.77,37.59,37.62,255000.0,35.7411,35.8455,35.6747,35.7031,255000.0
2014-02-20 11:40:00,37.62,37.72,37.59,37.61,158600.0,35.7031,35.7981,35.6747,35.6937,158600.0
2014-02-20 11:45:00,37.62,37.7,37.6,37.63,163600.0,35.7031,35.7791,35.6842,35.7126,163600.0
2014-02-20 11:50:00,37.63,37.65,37.48,37.6,221000.0,35.7126,35.7316,35.5703,35.6842,221000.0
2014-02-20 11:55:00,37.6,37.63,37.52,37.56,110600.0,35.6842,35.7126,35.6082,35.6462,110600.0
2014-02-20 12:00:00,37.56,37.58,37.51,37.51,86200.0,35.6462,35.6652,35.5988,35.5988,86200.0
2014-02-20 12:05:00,37.53,37.57,37.52,37.53,126600.0,35.6177,35.6557,35.6082,35.6177,126600.0
2014-02-20 12:10:00,37.52,37.58,37.52,37.55,171800.0,35.6082,35.6652,35.6082,35.6367,171800.0
2014-02-20 12:15:00,37.54,37.66,37.52,37.62,276600.0,35.6272,35.7411,35.6082,35.7031,276600.0
2014-02-20 12:20:00,37.61,37.66,37.6,37.66,158000.0,35.6937,35.7411,35.6842,35.7411,158000.0
2014-02-20 12:25:00,37.67,37.84,37.63,37.79,372400.0,35.7506,35.9119,35.7126,35.8645,372400.0
2014-02-20 12:30:00,37.8,37.87,37.74,37.77,235800.0,35.874,35.9404,35.817,35.8455,235800.0
2014-02-20 12:35:00,37.78,37.79,37.67,37.71,148600.0,35.855,35.8645,35.7506,35.7886,148600.0
2014-02-20 12:40:00,37.71,37.8,37.71,37.74,167800.0,35.7886,35.874,35.7886,35.817,167800.0
2014-02-20 12:45:00,37.74,37.75,37.68,37.74,122400.0,35.817,35.8265,35.7601,35.817,122400.0
2014-02-20 12:50:00,37.74,37.82,37.73,37.76,139400.0,35.817,35.893,35.8075,35.836,139400.0
2014-02-20 12:55:00,37.77,37.81,37.74,37.78,117400.0,35.8455,35.8835,35.817,35.855,117400.0
2014-02-20 13:00:00,37.78,37.87,37.78,37.87,351800.0,35.855,35.9404,35.855,35.9404,351800.0
2014-02-20 13:05:00,37.86,37.88,37.8,37.88,133600.0,35.9309,35.9499,35.874,35.9499,133600.0
2014-02-20 13:10:00,37.88,37.88,37.81,37.85,90200.0,35.9499,35.9499,35.8835,35.9214,90200.0
2014-02-20 13:15:00,37.85,37.85,37.77,37.78,93800.0,35.9214,35.9214,35.8455,35.855,93800.0
2014-02-20 13:20:00,37.78,37.84,37.77,37.83,94200.0,35.855,35.9119,35.8455,35.9024,94200.0
2014-02-20 13:25:00,37.83,37.84,37.78,37.8,74600.0,35.9024,35.9119,35.855,35.874,74600.0
2014-02-20 13:30:00,37.8,37.9,37.8,37.86,144400.0,35.874,35.9689,35.874,35.9309,144400.0
2014-02-20 13:35:00,37.86,37.88,37.83,37.84,72600.0,35.9309,35.9499,35.9024,35.9119,72600.0
2014-02-20 13:40:00,37.83,37.85,37.72,37.77,196200.0,35.9024,35.9214,35.7981,35.8455,196200.0
2014-02-20 13:45:00,37.76,37.82,37.69,37.82,299800.0,35.836,35.893,35.7696,35.893,299800.0
2014-02-20 13:50:00,37.82,37.85,37.8,37.8,62800.0,35.893,35.9214,35.874,35.874,62800.0
2014-02-20 13:55:00,37.81,37.83,37.77,37.81,45000.0,35.8835,35.9024,35.8455,35.8835,45000.0
2014-02-20 14:00:00,37.8,37.82,37.7,37.7,61000.0,35.874,35.893,35.7791,35.7791,61000.0
2014-02-20 14:05:00,37.7,37.76,37.67,37.74,133800.0,35.7791,35.836,35.7506,35.817,133800.0
2014-02-20 14:10:00,37.76,37.87,37.74,37.85,163200.0,35.836,35.9404,35.817,35.9214,163200.0
2014-02-20 14:15:00,37.84,37.99,37.83,37.94,239800.0,35.9119,36.0543,35.9024,36.0068,239800.0
2014-02-20 14:20:00,37.95,38.0,37.93,37.94,117800.0,36.0163,36.0638,35.9974,36.0068,117800.0
2014-02-20 14:25:00,37.97,37.99,37.87,37.96,148600.0,36.0353,36.0543,35.9404,36.0258,148600.0
2014-02-20 14:30:00,37.97,37.99,37.9,37.92,101000.0,36.0353,36.0543,35.9689,35.9879,101000.0
2014-02-20 14:35:00,37.93,37.98,37.88,37.97,205800.0,35.9974,36.0448,35.9499,36.0353,205800.0
2014-02-20 14:40:00,37.97,38.04,37.97,38.03,215800.0,36.0353,36.1017,36.0353,36.0923,215800.0
2014-02-20 14:45:00,38.04,38.08,38.02,38.07,164400.0,36.1017,36.1397,36.0828,36.1302,164400.0
2014-02-20 14:50:00,38.08,38.1,38.01,38.03,243000.0,36.1397,36.1587,36.0733,36.0923,243000.0
2014-02-20 14:55:00,38.03,38.08,37.99,38.07,133400.0,36.0923,36.1397,36.0543,36.1302,133400.0
2014-02-20 15:00:00,38.07,38.13,38.06,38.13,300600.0,36.1302,36.1872,36.1207,36.1872,300600.0
2014-02-20 15:05:00,38.13,38.2,38.12,38.19,163000.0,36.1872,36.2536,36.1777,36.2441,163000.0
2014-02-20 15:10:00,38.18,38.26,38.18,38.23,232000.0,36.2346,36.3105,36.2346,36.2821,232000.0
2014-02-20 15:15:00,38.24,38.26,38.22,38.24,58200.0,36.2916,36.3105,36.2726,36.2916,58200.0
2014-02-20 15:20:00,38.24,38.24,38.14,38.14,104800.0,36.2916,36.2916,36.1967,36.1967,104800.0
2014-02-20 15:25:00,38.13,38.24,38.11,38.22,188800.0,36.1872,36.2916,36.1682,36.2726,188800.0
2014-02-20 15:30:00,38.23,38.25,38.19,38.19,200000.0,36.2821,36.301,36.2441,36.2441,200000.0
2014-02-20 15:35:00,38.19,38.21,38.14,38.14,114400.0,36.2441,36.2631,36.1967,36.1967,114400.0
2014-02-20 15:40:00,38.15,38.2,38.1,38.16,151000.0,36.2061,36.2536,36.1587,36.2156,151000.0
2014-02-20 15:45:00,38.18,38.22,38.17,38.2,476400.0,36.2346,36.2726,36.2251,36.2536,476400.0
2014-02-20 15:50:00,38.21,38.23,38.13,38.14,240600.0,36.2631,36.2821,36.1872,36.1967,240600.0
2014-02-20 15:55:00,38.15,38.17,38.05,38.08,415600.0,36.2061,36.2251,36.1112,36.1397,415600.0
2014-02-21 09:30:00,38.35,38.47,38.23,38.38,569800.0,36.396,36.5098,36.2821,36.4244,569800.0
2014-02-21 09:35:00,38.4,38.42,38.12,38.19,253600.0,36.4434,36.4624,36.1777,36.2441,253600.0
2014-02-21 09:40:00,38.2,38.38,38.16,38.27,238800.0,36.2536,36.4244,36.2156,36.32,238800.0
2014-02-21 09:45:00,38.28,38.52,38.26,38.52,444400.0,36.3295,36.5573,36.3105,36.5573,444400.0
2014-02-21 09:50:00,38.52,38.6,38.49,38.55,389800.0,36.5573,36.6332,36.5288,36.5858,389800.0
2014-02-21 09:55:00,38.56,38.59,38.37,38.46,205800.0,36.5953,36.6237,36.4149,36.5003,205800.0
2014-02-21 10:00:00,38.44,38.57,38.35,38.48,319600.0,36.4814,36.6047,36.396,36.5193,319600.0
2014-02-21 10:05:00,38.48,38.48,38.26,38.29,275800.0,36.5193,36.5193,36.3105,36.339,275800.0
2014-02-21 10:10:00,38.29,38.48,38.29,38.38,219400.0,36.339,36.5193,36.339,36.4244,219400.0
2014-02-21 10:15:00,38.39,38.47,38.38,38.43,132400.0,36.4339,36.5098,36.4244,36.4719,132400.0
2014-02-21 10:20:00,38.44,38.45,38.28,38.31,263000.0,36.4814,36.4909,36.3295,36.358,263000.0
2014-02-21 10:25:00,38.3,38.34,38.24,38.31,185600.0,36.3485,36.3865,36.2916,36.358,185600.0
2014-02-21 10:30:00,38.32,38.55,38.32,38.44,433000.0,36.3675,36.5858,36.3675,36.4814,433000.0
2014-02-21 10:35:00,38.46,38.55,38.45,38.52,140800.0,36.5003,36.5858,36.4909,36.5573,140800.0
2014-02-21 10:40:00,38.53,38.65,38.52,38.6,245800.0,36.5668,36.6807,36.5573,36.6332,245800.0
2014-02-21 10:45:00,38.6,38.69,38.58,38.68,180600.0,36.6332,36.7186,36.6142,36.7091,180600.0
2014-02-21 10:50:00,38.67,38.73,38.62,38.63,279200.0,36.6996,36.7566,36.6522,36.6617,279200.0
2014-02-21 10:55:00,38.63,38.73,38.62,38.7,217600.0,36.6617,36.7566,36.6522,36.7281,217600.0
2014-02-21 11:00:00,38.71,38.82,38.69,38.8,293200.0,36.7376,36.842,36.7186,36.823,293200.0
2014-02-21 11:05:00,38.79,38.82,38.72,38.74,167400.0,36.8135,36.842,36.7471,36.7661,167400.0
2014-02-21 11:10:00,38.74,38.8,38.63,38.69,238400.0,36.7661,36.823,36.6617,36.7186,238400.0
2014-02-21 11:15:00,38.69,38.77,38.67,38.72,102800.0,36.7186,36.7946,36.6996,36.7471,102800.0
2014-02-21 11:20:00,38.71,38.76,38.7,38.73,75000.0,36.7376,36.7851,36.7281,36.7566,75000.0
2014-02-21 11:25:00,38.75,38.77,38.7,38.73,102000.0,36.7756,36.7946,36.7281,36.7566,102000.0
2014-02-21 11:30:00,38.74,38.81,38.72,38.79,141400.0,36.7661,36.8325,36.7471,36.8135,141400.0
2014-02-21 11:35:00,38.77,38.8,38.72,38.73,70800.0,36.7946,36.823,36.7471,36.7566,70800.0
2014-02-21 11:40:00,38.74,38.76,38.71,38.73,50600.0,36.7661,36.7851,36.7376,36.7566,50600.0
2014-02-21 11:45:00,38.72,38.74,38.66,38.71,35400.0,36.7471,36.7661,36.6902,36.7376,35400.0
2014-02-21 11:50:00,38.71,38.74,38.67,38.7,59000.0,36.7376,36.7661,36.6996,36.7281,59000.0
2014-02-21 11:55:00,38.7,38.71,38.62,38.65,74400.0,36.7281,36.7376,36.6522,36.6807,74400.0
2014-02-21 12:00:00,38.65,38.74,38.63,38.72,113600.0,36.6807,36.7661,36.6617,36.7471,113600.0
2014-02-21 12:05:00,38.72,38.72,38.68,38.68,38000.0,36.7471,36.7471,36.7091,36.7091,38000.0
2014-02-21 12:10:00,38.68,38.73,38.67,38.69,45400.0,36.7091,36.7566,36.6996,36.7186,45400.0
2014-02-21 12:15:00,38.69,38.73,38.66,38.71,58600.0,36.7186,36.7566,36.6902,36.7376,58600.0
2014-02-21 12:20:00,38.72,38.74,38.7,38.72,27600.0,36.7471,36.7661,36.7281,36.7471,27600.0
2014-02-21 12:25:00,38.7,38.74,38.69,38.69,82000.0,36.7281,36.7661,36.7186,36.7186,82000.0
2014-02-21 12:30:00,38.7,38.73,38.66,38.66,31600.0,36.7281,36.7566,36.6902,36.6902,31600.0
2014-02-21 12:35:00,38.67,38.72,38.66,38.71,64600.0,36.6996,36.7471,36.6902,36.7376,64600.0
2014-02-21 12:40:00,38.71,38.71,38.6,38.61,72800.0,36.7376,36.7376,36.6332,36.6427,72800.0
2014-02-21 12:45:00,38.62,38.62,38.5,38.52,172200.0,36.6522,36.6522,36.5383,36.5573,172200.0
2014-02-21 12:50:00,38.54,38.63,38.52,38.62,56400.0,36.5763,36.6617,36.5573,36.6522,56400.0
2014-02-21 12:55:00,38.62,38.66,38.6,38.66,35400.0,36.6522,36.6902,36.6332,36.6902,35400.0
2014-02-21 13:00:00,38.65,38.7,38.63,38.63,69200.0,36.6807,36.7281,36.6617,36.6617,69200.0
2014-02-21 13:05:00,38.63,38.73,38.6,38.7,69600.0,36.6617,36.7566,36.6332,36.7281,69600.0
2014-02-21 13:10:00,38.7,38.75,38.68,38.72,57000.0,36.7281,36.7756,36.7091,36.7471,57000.0
2014-02-21 13:15:00,38.74,38.75,38.71,38.72,42400.0,36.7661,36.7756,36.7376,36.7471,42400.0
2014-02-21 13:20:00,38.73,38.77,38.73,38.74,78200.0,36.7566,36.7946,36.7566,36.7661,78200.0
2014-02-21 13:25:00,38.74,38.77,38.73,38.74,80800.0,36.7661,36.7946,36.7566,36.7661,80800.0
2014-02-21 13:30:00,38.75,38.78,38.73,38.74,80400.0,36.7756,36.804,36.7566,36.7661,80400.0
2014-02-21 13:35:00,38.74,38.74,38.58,38.62,90800.0,36.7661,36.7661,36.6142,36.6522,90800.0
2014-02-21 13:40:00,38.62,38.66,38.6,38.62,42600.0,36.6522,36.6902,36.6332,36.6522,42600.0
2014-02-21 13:45:00,38.62,38.69,38.62,38.65,47400.0,36.6522,36.7186,36.6522,36.6807,47400.0
2014-02-21 13:50:00,38.66,38.69,38.63,38.66,42600.0,36.6902,36.7186,36.6617,36.6902,42600.0
2014-02-21 13:55:00,38.67,38.7,38.62,38.67,46400.0,36.6996,36.7281,36.6522,36.6996,46400.0
2014-02-21 14:00:00,38.67,38.72,38.67,38.71,64200.0,36.6996,36.7471,36.6996,36.7376,64200.0
2014-02-21 14:05:00,38.7,38.71,38.63,38.63,89000.0,36.7281,36.7376,36.6617,36.6617,89000.0
2014-02-21 14:10:00,38.63,38.63,38.46,38.47,266800.0,36.6617,36.6617,36.5003,36.5098,266800.0
2014-02-21 14:15:00,38.48,38.5,38.43,38.46,135200.0,36.5193,36.5383,36.4719,36.5003,135200.0
2014-02-21 14:20:00,38.47,38.5,38.43,38.48,120400.0,36.5098,36.5383,36.4719,36.5193,120400.0
2014-02-21 14:25:00,38.48,38.55,38.46,38.49,168600.0,36.5193,36.5858,36.5003,36.5288,168600.0
2014-02-21 14:30:00,38.47,38.48,38.31,38.4,381200.0,36.5098,36.5193,36.358,36.4434,381200.0
2014-02-21 14:35:00,38.41,38.45,38.36,38.37,145800.0,36.4529,36.4909,36.4054,36.4149,145800.0
2014-02-21 14:40:00,38.37,38.44,38.35,38.43,121200.0,36.4149,36.4814,36.396,36.4719,121200.0
2014-02-21 14:45:00,38.43,38.44,38.35,38.41,66400.0,36.4719,36.4814,36.396,36.4529,66400.0
2014-02-21 14:50:00,38.41,38.47,38.39,38.45,81400.0,36.4529,36.5098,36.4339,36.4909,81400.0
2014-02-21 14:55:00,38.46,38.52,38.45,38.47,108000.0,36.5003,36.5573,36.4909,36.5098,108000.0
2014-02-21 15:00:00,38.47,38.51,38.45,38.49,115600.0,36.5098,36.5478,36.4909,36.5288,115600.0
2014-02-21 15:05:00,38.49,38.52,38.44,38.52,129200.0,36.5288,36.5573,36.4814,36.5573,129200.0
2014-02-21 15:10:00,38.53,38.56,38.42,38.46,315000.0,36.5668,36.5953,36.4624,36.5003,315000.0
2014-02-21 15:15:00,38.45,38.53,38.45,38.52,99400.0,36.4909,36.5668,36.4909,36.5573,99400.0
2014-02-21 15:20:00,38.52,38.57,38.49,38.52,221000.0,36.5573,36.6047,36.5288,36.5573,221000.0
2014-02-21 15:25:00,38.52,38.63,38.51,38.6,224600.0,36.5573,36.6617,36.5478,36.6332,224600.0
2014-02-21 15:30:00,38.61,38.66,38.59,38.6,157600.0,36.6427,36.6902,36.6237,36.6332,157600.0
2014-02-21 15:35:00,38.6,38.61,38.48,38.49,128800.0,36.6332,36.6427,36.5193,36.5288,128800.0
2014-02-21 15:40:00,38.49,38.5,38.45,38.45,165200.0,36.5288,36.5383,36.4909,36.4909,165200.0
2014-02-21 15:45:00,38.45,38.47,38.32,38.34,277000.0,36.4909,36.5098,36.3675,36.3865,277000.0
2014-02-21 15:50:00,38.32,38.35,38.29,38.33,312600.0,36.3675,36.396,36.339,36.377,312600.0
2014-02-21 15:55:00,38.32,38.35,38.22,38.34,507000.0,36.3675,36.396,36.2726,36.3865,507000.0
2014-02-24 09:30:00,38.56,38.98,38.49,38.98,726800.0,36.5953,36.9939,36.5288,36.9939,726800.0
2014-02-24 09:35:00,38.99,39.12,38.9,38.99,432600.0,37.0033,37.1267,36.9179,37.0033,432600.0
2014-02-24 09:40:00,39.01,39.12,38.94,39.05,301600.0,37.0223,37.1267,36.9559,37.0603,301600.0
2014-02-24 09:45:00,39.06,39.27,39.03,39.13,562600.0,37.0698,37.2691,37.0413,37.1362,562600.0
2014-02-24 09:50:00,39.15,39.28,39.12,39.19,481000.0,37.1552,37.2786,37.1267,37.1932,481000.0
2014-02-24 09:55:00,39.19,39.24,39.16,39.18,184600.0,37.1932,37.2406,37.1647,37.1837,184600.0
2014-02-24 10:00:00,39.2,39.27,39.11,39.13,353600.0,37.2026,37.2691,37.1172,37.1362,353600.0
2014-02-24 10:05:00,39.14,39.18,39.11,39.13,234200.0,37.1457,37.1837,37.1172,37.1362,234200.0
2014-02-24 10:10:00,39.13,39.19,39.1,39.16,265400.0,37.1362,37.1932,37.1077,37.1647,265400.0
2014-02-24 10:15:00,39.17,39.27,39.16,39.25,256400.0,37.1742,37.2691,37.1647,37.2501,256400.0
2014-02-24 10:20:00,39.26,39.3,39.22,39.27,176600.0,37.2596,37.2975,37.2216,37.2691,176600.0
2014-02-24 10:25:00,39.28,39.36,39.27,39.35,320200.0,37.2786,37.3545,37.2691,37.345,320200.0
2014-02-24 10:30:00,39.36,39.49,39.36,39.45,475200.0,37.3545,37.4779,37.3545,37.4399,475200.0
2014-02-24 10:35:00,39.45,39.59,39.43,39.57,703000.0,37.4399,37.5728,37.4209,37.5538,703000.0
2014-02-24 10:40:00,39.57,39.62,39.52,39.61,177400.0,37.5538,37.6012,37.5063,37.5917,177400.0
2014-02-24 10:45:00,39.63,39.66,39.55,39.6,239000.0,37.6107,37.6392,37.5348,37.5823,239000.0
2014-02-24 10:50:00,39.6,39.63,39.56,39.59,165800.0,37.5823,37.6107,37.5443,37.5728,165800.0
2014-02-24 10:55:00,39.59,39.63,39.54,39.56,144400.0,37.5728,37.6107,37.5253,37.5443,144400.0
2014-02-24 11:00:00,39.57,39.59,39.45,39.46,229200.0,37.5538,37.5728,37.4399,37.4494,229200.0
2014-02-24 11:05:00,39.46,39.54,39.45,39.47,162600.0,37.4494,37.5253,37.4399,37.4589,162600.0
2014-02-24 11:10:00,39.47,39.59,39.46,39.54,197600.0,37.4589,37.5728,37.4494,37.5253,197600.0
2014-02-24 11:15:00,39.56,39.57,39.47,39.49,177000.0,37.5443,37.5538,37.4589,37.4779,177000.0
2014-02-24 11:20:00,39.49,39.51,39.43,39.5,249400.0,37.4779,37.4968,37.4209,37.4874,249400.0
2014-02-24 11:25:00,39.51,39.62,39.49,39.61,147400.0,37.4968,37.6012,37.4779,37.5917,147400.0
2014-02-24 11:30:00,39.62,39.75,39.62,39.74,384800.0,37.6012,37.7246,37.6012,37.7151,384800.0
2014-02-24 11:35:00,39.75,39.85,39.73,39.81,349000.0,37.7246,37.8195,37.7056,37.7816,349000.0
2014-02-24 11:40:00,39.81,39.88,39.8,39.87,153400.0,37.7816,37.848,37.7721,37.8385,153400.0
2014-02-24 11:45:00,39.88,39.95,39.87,39.92,187200.0,37.848,37.9144,37.8385,37.886,187200.0
2014-02-24 11:50:00,39.91,39.98,39.91,39.98,205800.0,37.8765,37.9429,37.8765,37.9429,205800.0
2014-02-24 11:55:00,39.98,39.98,39.94,39.96,167000.0,37.9429,37.9429,37.9049,37.9239,167000.0
2014-02-24 12:00:00,39.97,39.99,39.92,39.95,243400.0,37.9334,37.9524,37.886,37.9144,243400.0
2014-02-24 12:05:00,39.95,39.99,39.94,39.99,136800.0,37.9144,37.9524,37.9049,37.9524,136800.0
2014-02-24 12:10:00,39.99,40.0,39.94,39.96,201000.0,37.9524,37.9619,37.9049,37.9239,201000.0
2014-02-24 12:15:00,39.95,40.0,39.95,39.99,205600.0,37.9144,37.9619,37.9144,37.9524,205600.0
2014-02-24 12:20:00,39.99,40.0,39.94,39.96,259800.0,37.9524,37.9619,37.9049,37.9239,259800.0
2014-02-24 12:25:00,39.96,39.97,39.91,39.92,215000.0,37.9239,37.9334,37.8765,37.886,215000.0
2014-02-24 12:30:00,39.92,39.96,39.87,39.93,229200.0,37.886,37.9239,37.8385,37.8954,229200.0
2014-02-24 12:35:00,39.93,39.98,39.91,39.94,118400.0,37.8954,37.9429,37.8765,37.9049,118400.0
2014-02-24 12:40:00,39.93,39.93,39.87,39.89,111000.0,37.8954,37.8954,37.8385,37.8575,111000.0
2014-02-24 12:45:00,39.88,39.93,39.88,39.93,131000.0,37.848,37.8954,37.848,37.8954,131000.0
2014-02-24 12:50:00,39.92,40.01,39.9,39.99,239800.0,37.886,37.9714,37.867,37.9524,239800.0
2014-02-24 12:55:00,39.99,39.99,39.93,39.98,106400.0,37.9524,37.9524,37.8954,37.9429,106400.0
2014-02-24 13:00:00,39.98,40.0,39.97,39.97,48600.0,37.9429,37.9619,37.9334,37.9334,48600.0
2014-02-24 13:05:00,39.98,39.99,39.95,39.95,30600.0,37.9429,37.9524,37.9144,37.9144,30600.0
2014-02-24 13:10:00,39.93,39.93,39.89,39.91,89800.0,37.8954,37.8954,37.8575,37.8765,89800.0
2014-02-24 13:15:00,39.9,39.93,39.87,39.87,102800.0,37.867,37.8954,37.8385,37.8385,102800.0
2014-02-24 13:20:00,39.88,39.97,39.87,39.97,95800.0,37.848,37.9334,37.8385,37.9334,95800.0
2014-02-24 13:25:00,39.97,39.98,39.96,39.97,74800.0,37.9334,37.9429,37.9239,37.9334,74800.0
2014-02-24 13:30:00,39.97,40.01,39.94,39.99,106600.0,37.9334,37.9714,37.9049,37.9524,106600.0
2014-02-24 13:35:00,39.99,40.0,39.85,39.85,150800.0,37.9524,37.9619,37.8195,37.8195,150800.0
2014-02-24 13:40:00,39.86,39.88,39.77,39.77,197200.0,37.829,37.848,37.7436,37.7436,197200.0
2014-02-24 13:45:00,39.77,39.8,39.73,39.78,155400.0,37.7436,37.7721,37.7056,37.7531,155400.0
2014-02-24 13:50:00,39.78,39.81,39.78,39.81,85200.0,37.7531,37.7816,37.7531,37.7816,85200.0
2014-02-24 13:55:00,39.81,39.84,39.78,39.8,74400.0,37.7816,37.81,37.7531,37.7721,74400.0
2014-02-24 14:00:00,39.81,39.94,39.8,39.91,185600.0,37.7816,37.9049,37.7721,37.8765,185600.0
2014-02-24 14:05:00,39.91,39.93,39.86,39.89,139200.0,37.8765,37.8954,37.829,37.8575,139200.0
2014-02-24 14:10:00,39.88,39.89,39.84,39.86,97600.0,37.848,37.8575,37.81,37.829,97600.0
2014-02-24 14:15:00,39.86,39.88,39.85,39.86,101600.0,37.829,37.848,37.8195,37.829,101600.0
2014-02-24 14:20:00,39.85,39.85,39.82,39.85,90000.0,37.8195,37.8195,37.791,37.8195,90000.0
2014-02-24 14:25:00,39.85,39.88,39.84,39.85,69000.0,37.8195,37.848,37.81,37.8195,69000.0
2014-02-24 14:30:00,39.85,39.88,39.83,39.84,75800.0,37.8195,37.848,37.8005,37.81,75800.0
2014-02-24 14:35:00,39.84,39.84,39.77,39.83,150000.0,37.81,37.81,37.7436,37.8005,150000.0
2014-02-24 14:40:00,39.82,39.87,39.79,39.83,134400.0,37.791,37.8385,37.7626,37.8005,134400.0
2014-02-24 14:45:00,39.85,39.9,39.82,39.85,295400.0,37.8195,37.867,37.791,37.8195,295400.0
2014-02-24 14:50:00,39.84,39.9,39.84,39.87,165000.0,37.81,37.867,37.81,37.8385,165000.0
2014-02-24 14:55:00,39.88,39.9,39.75,39.75,154200.0,37.848,37.867,37.7246,37.7246,154200.0
2014-02-24 15:00:00,39.75,39.77,39.62,39.63,331000.0,37.7246,37.7436,37.6012,37.6107,331000.0
2014-02-24 15:05:00,39.64,39.66,39.57,39.63,181400.0,37.6202,37.6392,37.5538,37.6107,181400.0
2014-02-24 15:10:00,39.62,39.66,39.58,39.6,203000.0,37.6012,37.6392,37.5633,37.5823,203000.0
2014-02-24 15:15:00,39.6,39.66,39.59,39.65,181000.0,37.5823,37.6392,37.5728,37.6297,181000.0
2014-02-24 15:20:00,39.64,39.69,39.63,39.68,191400.0,37.6202,37.6677,37.6107,37.6582,191400.0
2014-02-24 15:25:00,39.67,39.71,39.53,39.55,443000.0,37.6487,37.6867,37.5158,37.5348,443000.0
2014-02-24 15:30:00,39.54,39.6,39.48,39.6,266800.0,37.5253,37.5823,37.4684,37.5823,266800.0
2014-02-24 15:35:00,39.59,39.65,39.59,39.63,158000.0,37.5728,37.6297,37.5728,37.6107,158000.0
2014-02-24 15:40:00,39.63,39.64,39.56,39.63,271400.0,37.6107,37.6202,37.5443,37.6107,271400.0
2014-02-24 15:45:00,39.63,39.63,39.54,39.54,328200.0,37.6107,37.6107,37.5253,37.5253,328200.0
2014-02-24 15:50:00,39.55,39.55,39.44,39.46,460400.0,37.5348,37.5348,37.4304,37.4494,460400.0
2014-02-24 15:55:00,39.45,39.46,39.35,39.35,541000.0,37.4399,37.4494,37.345,37.345,541000.0
2014-02-25 09:30:00,39.4,39.66,39.4,39.45,631200.0,37.3925,37.6392,37.3925,37.4399,631200.0
2014-02-25 09:35:00,39.44,39.44,39.19,39.38,590400.0,37.4304,37.4304,37.1932,37.3735,590400.0
2014-02-25 09:40:00,39.38,39.38,39.17,39.3,393000.0,37.3735,37.3735,37.1742,37.2975,393000.0
2014-02-25 09:45:00,39.3,39.4,39.21,39.23,382000.0,37.2975,37.3925,37.2121,37.2311,382000.0
2014-02-25 09:50:00,39.22,39.3,39.14,39.16,400600.0,37.2216,37.2975,37.1457,37.1647,400600.0
2014-02-25 09:55:00,39.17,39.17,39.06,39.06,358800.0,37.1742,37.1742,37.0698,37.0698,358800.0
2014-02-25 10:00:00,39.05,39.16,38.92,38.94,497400.0,37.0603,37.1647,36.9369,36.9559,497400.0
2014-02-25 10:05:00,38.94,39.22,38.94,39.16,614000.0,36.9559,37.2216,36.9559,37.1647,614000.0
2014-02-25 10:10:00,39.17,39.26,39.1,39.14,287800.0,37.1742,37.2596,37.1077,37.1457,287800.0
2014-02-25 10:15:00,39.17,39.42,39.15,39.4,493600.0,37.1742,37.4114,37.1552,37.3925,493600.0
2014-02-25 10:20:00,39.41,39.56,39.35,39.48,399600.0,37.4019,37.5443,37.345,37.4684,399600.0
2014-02-25 10:25:00,39.49,39.52,39.17,39.21,554600.0,37.4779,37.5063,37.1742,37.2121,554600.0
2014-02-25 10:30:00,39.21,39.32,39.16,39.24,330600.0,37.2121,37.3165,37.1647,37.2406,330600.0
2014-02-25 10:35:00,39.24,39.46,39.23,39.46,316600.0,37.2406,37.4494,37.2311,37.4494,316600.0
2014-02-25 10:40:00,39.46,39.46,39.33,39.42,355400.0,37.4494,37.4494,37.326,37.4114,355400.0
2014-02-25 10:45:00,39.42,39.48,39.33,39.37,347000.0,37.4114,37.4684,37.326,37.364,347000.0
2014-02-25 10:50:00,39.35,39.47,39.35,39.44,169200.0,37.345,37.4589,37.345,37.4304,169200.0
2014-02-25 10:55:00,39.44,39.54,39.44,39.49,300800.0,37.4304,37.5253,37.4304,37.4779,300800.0
2014-02-25 11:00:00,39.5,39.54,39.45,39.47,166600.0,37.4874,37.5253,37.4399,37.4589,166600.0
2014-02-25 11:05:00,39.47,39.49,39.36,39.45,254000.0,37.4589,37.4779,37.3545,37.4399,254000.0
2014-02-25 11:10:00,39.45,39.77,39.45,39.75,604600.0,37.4399,37.7436,37.4399,37.7246,604600.0
2014-02-25 11:15:00,39.74,39.85,39.73,39.83,415200.0,37.7151,37.8195,37.7056,37.8005,415200.0
2014-02-25 11:20:00,39.84,39.89,39.79,39.8,357400.0,37.81,37.8575,37.7626,37.7721,357400.0
2014-02-25 11:25:00,39.81,39.94,39.79,39.92,270600.0,37.7816,37.9049,37.7626,37.886,270600.0
2014-02-25 11:30:00,39.95,39.97,39.84,39.86,409000.0,37.9144,37.9334,37.81,37.829,409000.0
2014-02-25 11:35:00,39.87,39.9,39.74,39.75,225000.0,37.8385,37.867,37.7151,37.7246,225000.0
2014-02-25 11:40:00,39.74,39.79,39.71,39.76,68600.0,37.7151,37.7626,37.6867,37.7341,68600.0
2014-02-25 11:45:00,39.75,39.83,39.73,39.83,144000.0,37.7246,37.8005,37.7056,37.8005,144000.0
2014-02-25 11:50:00,39.82,39.87,39.63,39.64,334400.0,37.791,37.8385,37.6107,37.6202,334400.0
2014-02-25 11:55:00,39.66,39.66,39.52,39.55,183400.0,37.6392,37.6392,37.5063,37.5348,183400.0
2014-02-25 12:00:00,39.54,39.58,39.45,39.46,217000.0,37.5253,37.5633,37.4399,37.4494,217000.0
2014-02-25 12:05:00,39.45,39.46,39.34,39.43,365000.0,37.4399,37.4494,37.3355,37.4209,365000.0
2014-02-25 12:10:00,39.43,39.48,39.35,39.43,251000.0,37.4209,37.4684,37.345,37.4209,251000.0
2014-02-25 12:15:00,39.44,39.52,39.42,39.44,180600.0,37.4304,37.5063,37.4114,37.4304,180600.0
2014-02-25 12:20:00,39.42,39.43,39.26,39.36,257800.0,37.4114,37.4209,37.2596,37.3545,257800.0
2014-02-25 12:25:00,39.37,39.42,39.32,39.38,99400.0,37.364,37.4114,37.3165,37.3735,99400.0
2014-02-25 12:30:00,39.38,39.46,39.31,39.45,213600.0,37.3735,37.4494,37.307,37.4399,213600.0
2014-02-25 12:35:00,39.45,39.51,39.42,39.47,192200.0,37.4399,37.4968,37.4114,37.4589,192200.0
2014-02-25 12:40:00,39.46,39.48,39.35,39.37,181200.0,37.4494,37.4684,37.345,37.364,181200.0
2014-02-25 12:45:00,39.37,39.49,39.37,39.49,75800.0,37.364,37.4779,37.364,37.4779,75800.0
2014-02-25 12:50:00,39.49,39.52,39.47,39.48,53200.0,37.4779,37.5063,37.4589,37.4684,53200.0
2014-02-25 12:55:00,39.49,39.54,39.45,39.48,66000.0,37.4779,37.5253,37.4399,37.4684,66000.0
2014-02-25 13:00:00,39.47,39.49,39.43,39.47,71600.0,37.4589,37.4779,37.4209,37.4589,71600.0
2014-02-25 13:05:00,39.48,39.63,39.48,39.58,180400.0,37.4684,37.6107,37.4684,37.5633,180400.0
2014-02-25 13:10:00,39.58,39.58,39.44,39.44,123000.0,37.5633,37.5633,37.4304,37.4304,123000.0
2014-02-25 13:15:00,39.45,39.54,39.45,39.46,48200.0,37.4399,37.5253,37.4399,37.4494,48200.0
2014-02-25 13:20:00,39.47,39.49,39.42,39.47,111600.0,37.4589,37.4779,37.4114,37.4589,111600.0
2014-02-25 13:25:00,39.48,39.53,39.44,39.49,79800.0,37.4684,37.5158,37.4304,37.4779,79800.0
2014-02-25 13:30:00,39.48,39.57,39.48,39.56,86000.0,37.4684,37.5538,37.4684,37.5443,86000.0
2014-02-25 13:35:00,39.56,39.56,39.45,39.46,114200.0,37.5443,37.5443,37.4399,37.4494,114200.0
2014-02-25 13:40:00,39.45,39.47,39.39,39.4,151600.0,37.4399,37.4589,37.383,37.3925,151600.0
2014-02-25 13:45:00,39.4,39.5,39.37,39.39,115600.0,37.3925,37.4874,37.364,37.383,115600.0
2014-02-25 13:50:00,39.38,39.43,39.36,39.4,71600.0,37.3735,37.4209,37.3545,37.3925,71600.0
2014-02-25 13:55:00,39.41,39.46,39.41,39.42,77600.0,37.4019,37.4494,37.4019,37.4114,77600.0
2014-02-25 14:00:00,39.41,39.51,39.27,39.27,242200.0,37.4019,37.4968,37.2691,37.2691,242200.0
2014-02-25 14:05:00,39.27,39.37,39.18,39.34,283600.0,37.2691,37.364,37.1837,37.3355,283600.0
2014-02-25 14:10:00,39.33,39.35,39.24,39.34,140600.0,37.326,37.345,37.2406,37.3355,140600.0
2014-02-25 14:15:00,39.35,39.38,39.29,39.34,106800.0,37.345,37.3735,37.2881,37.3355,106800.0
2014-02-25 14:20:00,39.33,39.37,39.29,39.3,163600.0,37.326,37.364,37.2881,37.2975,163600.0
2014-02-25 14:25:00,39.29,39.41,39.29,39.4,128200.0,37.2881,37.4019,37.2881,37.3925,128200.0
2014-02-25 14:30:00,39.38,39.4,39.29,39.35,82800.0,37.3735,37.3925,37.2881,37.345,82800.0
2014-02-25 14:35:00,39.35,39.4,39.33,39.35,106400.0,37.345,37.3925,37.326,37.345,106400.0
2014-02-25 14:40:00,39.35,39.43,39.35,39.38,100600.0,37.345,37.4209,37.345,37.3735,100600.0
2014-02-25 14:45:00,39.38,39.43,39.34,39.35,90000.0,37.3735,37.4209,37.3355,37.345,90000.0
2014-02-25 14:50:00,39.35,39.38,39.27,39.27,93800.0,37.345,37.3735,37.2691,37.2691,93800.0
2014-02-25 14:55:00,39.28,39.35,39.27,39.33,105600.0,37.2786,37.345,37.2691,37.326,105600.0
2014-02-25 15:00:00,39.32,39.33,39.29,39.29,103000.0,37.3165,37.326,37.2881,37.2881,103000.0
2014-02-25 15:05:00,39.29,39.3,39.22,39.27,88800.0,37.2881,37.2975,37.2216,37.2691,88800.0
2014-02-25 15:10:00,39.28,39.28,39.16,39.17,186400.0,37.2786,37.2786,37.1647,37.1742,186400.0
2014-02-25 15:15:00,39.16,39.17,39.1,39.14,217600.0,37.1647,37.1742,37.1077,37.1457,217600.0
2014-02-25 15:20:00,39.13,39.18,39.07,39.15,151800.0,37.1362,37.1837,37.0793,37.1552,151800.0
2014-02-25 15:25:00,39.16,39.19,39.09,39.11,123400.0,37.1647,37.1932,37.0982,37.1172,123400.0
2014-02-25 15:30:00,39.11,39.2,39.1,39.18,193400.0,37.1172,37.2026,37.1077,37.1837,193400.0
2014-02-25 15:35:00,39.17,39.27,39.17,39.27,118400.0,37.1742,37.2691,37.1742,37.2691,118400.0
2014-02-25 15:40:00,39.26,39.27,39.18,39.18,90000.0,37.2596,37.2691,37.1837,37.1837,90000.0
2014-02-25 15:45:00,39.19,39.19,39.1,39.14,209200.0,37.1932,37.1932,37.1077,37.1457,209200.0
2014-02-25 15:50:00,39.15,39.18,39.1,39.11,209800.0,37.1552,37.1837,37.1077,37.1172,209800.0
2014-02-25 15:55:00,39.11,39.41,39.11,39.33,311000.0,37.1172,37.4019,37.1172,37.326,311000.0
2014-02-26 09:30:00,39.45,39.77,39.43,39.47,662200.0,37.4399,37.7436,37.4209,37.4589,662200.0
2014-02-26 09:35:00,39.48,39.74,39.48,39.7,522000.0,37.4684,37.7151,37.4684,37.6772,522000.0
2014-02-26 09:40:00,39.69,39.81,39.52,39.52,453800.0,37.6677,37.7816,37.5063,37.5063,453800.0
2014-02-26 09:45:00,39.52,39.6,39.35,39.37,511200.0,37.5063,37.5823,37.345,37.364,511200.0
2014-02-26 09:50:00,39.35,39.35,39.16,39.26,759000.0,37.345,37.345,37.1647,37.2596,759000.0
2014-02-26 09:55:00,39.24,39.42,39.24,39.42,396800.0,37.2406,37.4114,37.2406,37.4114,396800.0
2014-02-26 10:00:00,39.38,39.69,39.38,39.58,796600.0,37.3735,37.6677,37.3735,37.5633,796600.0
2014-02-26 10:05:00,39.59,39.76,39.39,39.5,686200.0,37.5728,37.7341,37.383,37.4874,686200.0
2014-02-26 10:10:00,39.49,39.7,39.49,39.68,321200.0,37.4779,37.6772,37.4779,37.6582,321200.0
2014-02-26 10:15:00,39.67,39.77,39.61,39.72,364800.0,37.6487,37.7436,37.5917,37.6961,364800.0
2014-02-26 10:20:00,39.73,40.01,39.68,39.97,802800.0,37.7056,37.9714,37.6582,37.9334,802800.0
2014-02-26 10:25:00,39.99,40.13,39.97,40.04,683200.0,37.9524,38.0853,37.9334,37.9998,683200.0
2014-02-26 10:30:00,40.04,40.19,40.04,40.16,411600.0,37.9998,38.1422,37.9998,38.1137,411600.0
2014-02-26 10:35:00,40.17,40.27,40.15,40.2,391200.0,38.1232,38.2181,38.1042,38.1517,391200.0
2014-02-26 10:40:00,40.21,40.35,40.21,40.21,305600.0,38.1612,38.294,38.1612,38.1612,305600.0
2014-02-26 10:45:00,40.21,40.26,40.15,40.23,381600.0,38.1612,38.2086,38.1042,38.1802,381600.0
2014-02-26 10:50:00,40.23,40.31,40.22,40.24,355800.0,38.1802,38.2561,38.1707,38.1896,355800.0
2014-02-26 10:55:00,40.24,40.27,40.06,40.16,538000.0,38.1896,38.2181,38.0188,38.1137,538000.0
2014-02-26 11:00:00,40.17,40.23,40.16,40.2,259600.0,38.1232,38.1802,38.1137,38.1517,259600.0
2014-02-26 11:05:00,40.2,40.25,40.16,40.2,194400.0,38.1517,38.1991,38.1137,38.1517,194400.0
2014-02-26 11:10:00,40.2,40.38,40.19,40.34,512200.0,38.1517,38.3225,38.1422,38.2846,512200.0
2014-02-26 11:15:00,40.34,40.47,40.33,40.46,307600.0,38.2846,38.4079,38.2751,38.3984,307600.0
2014-02-26 11:20:00,40.46,40.48,40.4,40.45,168400.0,38.3984,38.4174,38.3415,38.3889,168400.0
2014-02-26 11:25:00,40.47,40.48,40.37,40.44,164200.0,38.4079,38.4174,38.313,38.3795,164200.0
2014-02-26 11:30:00,40.45,40.48,40.27,40.28,257200.0,38.3889,38.4174,38.2181,38.2276,257200.0
2014-02-26 11:35:00,40.29,40.47,40.27,40.46,372200.0,38.2371,38.4079,38.2181,38.3984,372200.0
2014-02-26 11:40:00,40.46,40.47,40.41,40.42,132600.0,38.3984,38.4079,38.351,38.3605,132600.0
2014-02-26 11:45:00,40.43,40.45,40.3,40.34,250400.0,38.37,38.3889,38.2466,38.2846,250400.0
2014-02-26 11:50:00,40.33,40.38,40.31,40.34,112000.0,38.2751,38.3225,38.2561,38.2846,112000.0
2014-02-26 11:55:00,40.33,40.42,40.33,40.4,143800.0,38.2751,38.3605,38.2751,38.3415,143800.0
2014-02-26 12:00:00,40.4,40.46,40.4,40.43,116200.0,38.3415,38.3984,38.3415,38.37,116200.0
2014-02-26 12:05:00,40.4,40.46,40.4,40.44,103600.0,38.3415,38.3984,38.3415,38.3795,103600.0
2014-02-26 12:10:00,40.45,40.54,40.45,40.49,288400.0,38.3889,38.4744,38.3889,38.4269,288400.0
2014-02-26 12:15:00,40.49,40.54,40.42,40.53,238600.0,38.4269,38.4744,38.3605,38.4649,238600.0
2014-02-26 12:20:00,40.54,40.55,40.5,40.54,89400.0,38.4744,38.4839,38.4364,38.4744,89400.0
2014-02-26 12:25:00,40.55,40.65,40.52,40.61,355000.0,38.4839,38.5788,38.4554,38.5408,355000.0
2014-02-26 12:30:00,40.6,40.78,40.6,40.78,350000.0,38.5313,38.7021,38.5313,38.7021,350000.0
2014-02-26 12:35:00,40.77,40.84,40.73,40.82,99800.0,38.6926,38.7591,38.6547,38.7401,99800.0
2014-02-26 12:40:00,40.82,40.83,40.74,40.76,131800.0,38.7401,38.7496,38.6642,38.6832,131800.0
2014-02-26 12:45:00,40.77,40.81,40.74,40.8,103200.0,38.6926,38.7306,38.6642,38.7211,103200.0
2014-02-26 12:50:00,40.81,40.81,40.74,40.77,109000.0,38.7306,38.7306,38.6642,38.6926,109000.0
2014-02-26 12:55:00,40.78,40.78,40.63,40.63,82600.0,38.7021,38.7021,38.5598,38.5598,82600.0
2014-02-26 13:00:00,40.63,40.67,40.45,40.46,280800.0,38.5598,38.5977,38.3889,38.3984,280800.0
2014-02-26 13:05:00,40.44,40.55,40.43,40.54,204600.0,38.3795,38.4839,38.37,38.4744,204600.0
2014-02-26 13:10:00,40.52,40.59,40.51,40.57,113600.0,38.4554,38.5218,38.4459,38.5028,113600.0
2014-02-26 13:15:00,40.56,40.6,40.52,40.56,122800.0,38.4933,38.5313,38.4554,38.4933,122800.0
2014-02-26 13:20:00,40.57,40.64,40.57,40.62,182800.0,38.5028,38.5693,38.5028,38.5503,182800.0
2014-02-26 13:25:00,40.63,40.68,40.57,40.67,139600.0,38.5598,38.6072,38.5028,38.5977,139600.0
2014-02-26 13:30:00,40.68,40.73,40.65,40.67,217800.0,38.6072,38.6547,38.5788,38.5977,217800.0
2014-02-26 13:35:00,40.67,40.71,40.65,40.68,67000.0,38.5977,38.6357,38.5788,38.6072,67000.0
2014-02-26 13:40:00,40.69,40.8,40.69,40.8,165600.0,38.6167,38.7211,38.6167,38.7211,165600.0
2014-02-26 13:45:00,40.8,40.84,40.69,40.71,189800.0,38.7211,38.7591,38.6167,38.6357,189800.0
2014-02-26 13:50:00,40.72,40.76,40.65,40.68,122200.0,38.6452,38.6832,38.5788,38.6072,122200.0
2014-02-26 13:55:00,40.66,40.67,40.44,40.49,301000.0,38.5882,38.5977,38.3795,38.4269,301000.0
2014-02-26 14:00:00,40.49,40.57,40.47,40.48,105600.0,38.4269,38.5028,38.4079,38.4174,105600.0
2014-02-26 14:05:00,40.48,40.48,40.23,40.23,567800.0,38.4174,38.4174,38.1802,38.1802,567800.0
2014-02-26 14:10:00,40.22,40.22,40.04,40.05,598000.0,38.1707,38.1707,37.9998,38.0093,598000.0
2014-02-26 14:15:00,40.05,40.12,39.92,39.95,462000.0,38.0093,38.0758,37.886,37.9144,462000.0
2014-02-26 14:20:00,39.96,40.1,39.91,40.04,292200.0,37.9239,38.0568,37.8765,37.9998,292200.0
2014-02-26 14:25:00,40.07,40.07,39.77,39.77,460200.0,38.0283,38.0283,37.7436,37.7436,460200.0
2014-02-26 14:30:00,39.77,39.9,39.67,39.77,531600.0,37.7436,37.867,37.6487,37.7436,531600.0
2014-02-26 14:35:00,39.77,39.91,39.74,39.85,387600.0,37.7436,37.8765,37.7151,37.8195,387600.0
2014-02-26 14:40:00,39.85,39.99,39.84,39.96,380000.0,37.8195,37.9524,37.81,37.9239,380000.0
2014-02-26 14:45:00,39.96,40.02,39.88,39.91,254600.0,37.9239,37.9809,37.848,37.8765,254600.0
2014-02-26 14:50:00,39.92,39.94,39.85,39.86,154000.0,37.886,37.9049,37.8195,37.829,154000.0
2014-02-26 14:55:00,39.87,40.0,39.86,40.0,366400.0,37.8385,37.9619,37.829,37.9619,366400.0
2014-02-26 15:00:00,40.0,40.04,39.99,40.03,372200.0,37.9619,37.9998,37.9524,37.9903,372200.0
2014-02-26 15:05:00,40.05,40.1,39.99,39.99,261600.0,38.0093,38.0568,37.9524,37.9524,261600.0
2014-02-26 15:10:00,39.99,40.01,39.84,39.96,368200.0,37.9524,37.9714,37.81,37.9239,368200.0
2014-02-26 15:15:00,39.99,40.08,39.92,39.92,290200.0,37.9524,38.0378,37.886,37.886,290200.0
2014-02-26 15:20:00,39.94,40.05,39.94,40.04,186000.0,37.9049,38.0093,37.9049,37.9998,186000.0
2014-02-26 15:25:00,40.05,40.07,39.84,39.88,291200.0,38.0093,38.0283,37.81,37.848,291200.0
2014-02-26 15:30:00,39.9,40.06,39.9,39.99,251400.0,37.867,38.0188,37.867,37.9524,251400.0
2014-02-26 15:35:00,40.02,40.02,39.94,39.98,264000.0,37.9809,37.9809,37.9049,37.9429,264000.0
2014-02-26 15:40:00,39.97,39.99,39.87,39.87,322400.0,37.9334,37.9524,37.8385,37.8385,322400.0
2014-02-26 15:45:00,39.88,39.88,39.73,39.77,249600.0,37.848,37.848,37.7056,37.7436,249600.0
2014-02-26 15:50:00,39.78,39.98,39.75,39.92,386600.0,37.7531,37.9429,37.7246,37.886,386600.0
2014-02-26 15:55:00,39.93,40.2,39.91,40.04,834200.0,37.8954,38.1517,37.8765,37.9998,834200.0
2014-02-27 09:30:00,39.7,39.92,39.68,39.9,410800.0,37.6772,37.886,37.6582,37.867,410800.0
2014-02-27 09:35:00,39.91,40.13,39.91,40.02,626800.0,37.8765,38.0853,37.8765,37.9809,626800.0
2014-02-27 09:40:00,40.04,40.2,39.91,39.95,512200.0,37.9998,38.1517,37.8765,37.9144,512200.0
2014-02-27 09:45:00,39.96,40.13,39.93,39.96,239200.0,37.9239,38.0853,37.8954,37.9239,239200.0
2014-02-27 09:50:00,39.96,39.96,39.71,39.77,610600.0,37.9239,37.9239,37.6867,37.7436,610600.0
2014-02-27 09:55:00,39.76,40.09,39.76,40.02,382600.0,37.7341,38.0473,37.7341,37.9809,382600.0
2014-02-27 10:00:00,40.03,40.16,39.95,39.99,516600.0,37.9903,38.1137,37.9144,37.9524,516600.0
2014-02-27 10:05:00,39.96,39.97,39.73,39.77,481000.0,37.9239,37.9334,37.7056,37.7436,481000.0
2014-02-27 10:10:00,39.76,39.81,39.55,39.59,380400.0,37.7341,37.7816,37.5348,37.5728,380400.0
2014-02-27 10:15:00,39.58,39.73,39.5,39.69,488000.0,37.5633,37.7056,37.4874,37.6677,488000.0
2014-02-27 10:20:00,39.7,39.84,39.66,39.84,338000.0,37.6772,37.81,37.6392,37.81,338000.0
2014-02-27 10:25:00,39.84,39.91,39.77,39.77,423400.0,37.81,37.8765,37.7436,37.7436,423400.0
2014-02-27 10:30:00,39.79,40.04,39.77,40.01,483400.0,37.7626,37.9998,37.7436,37.9714,483400.0
2014-02-27 10:35:00,40.02,40.13,39.99,40.05,558200.0,37.9809,38.0853,37.9524,38.0093,558200.0
2014-02-27 10:40:00,40.04,40.05,39.88,39.97,255200.0,37.9998,38.0093,37.848,37.9334,255200.0
2014-02-27 10:45:00,39.98,40.02,39.9,39.97,257800.0,37.9429,37.9809,37.867,37.9334,257800.0
2014-02-27 10:50:00,39.97,40.16,39.97,40.09,470000.0,37.9334,38.1137,37.9334,38.0473,470000.0
2014-02-27 10:55:00,40.1,40.15,39.99,40.11,280400.0,38.0568,38.1042,37.9524,38.0663,280400.0
2014-02-27 11:00:00,40.12,40.24,40.05,40.24,385000.0,38.0758,38.1896,38.0093,38.1896,385000.0
2014-02-27 11:05:00,40.24,40.26,40.14,40.23,355200.0,38.1896,38.2086,38.0947,38.1802,355200.0
2014-02-27 11:10:00,40.24,40.42,40.22,40.41,336000.0,38.1896,38.3605,38.1707,38.351,336000.0
2014-02-27 11:15:00,40.43,40.49,40.4,40.41,258000.0,38.37,38.4269,38.3415,38.351,258000.0
2014-02-27 11:20:00,40.44,40.47,40.33,40.38,246400.0,38.3795,38.4079,38.2751,38.3225,246400.0
2014-02-27 11:25:00,40.38,40.47,40.38,40.47,246800.0,38.3225,38.4079,38.3225,38.4079,246800.0
2014-02-27 11:30:00,40.47,40.49,40.27,40.35,257200.0,38.4079,38.4269,38.2181,38.294,257200.0
2014-02-27 11:35:00,40.34,40.35,40.28,40.32,184800.0,38.2846,38.294,38.2276,38.2656,184800.0
2014-02-27 11:40:00,40.33,40.35,40.32,40.35,118600.0,38.2751,38.294,38.2656,38.294,118600.0
2014-02-27 11:45:00,40.36,40.38,40.19,40.24,195000.0,38.3035,38.3225,38.1422,38.1896,195000.0
2014-02-27 11:50:00,40.26,40.33,40.21,40.22,132000.0,38.2086,38.2751,38.1612,38.1707,132000.0
2014-02-27 11:55:00,40.23,40.3,40.22,40.29,105600.0,38.1802,38.2466,38.1707,38.2371,105600.0
2014-02-27 12:00:00,40.29,40.41,40.28,40.33,183000.0,38.2371,38.351,38.2276,38.2751,183000.0
2014-02-27 12:05:00,40.33,40.34,40.18,40.2,130600.0,38.2751,38.2846,38.1327,38.1517,130600.0
2014-02-27 12:10:00,40.19,40.35,40.19,40.32,109800.0,38.1422,38.294,38.1422,38.2656,109800.0
2014-02-27 12:15:00,40.31,40.41,40.31,40.36,135600.0,38.2561,38.351,38.2561,38.3035,135600.0
2014-02-27 12:20:00,40.38,40.42,40.34,40.35,145000.0,38.3225,38.3605,38.2846,38.294,145000.0
2014-02-27 12:25:00,40.36,40.43,40.27,40.4,250800.0,38.3035,38.37,38.2181,38.3415,250800.0
2014-02-27 12:30:00,40.41,40.41,40.27,40.33,131600.0,38.351,38.351,38.2181,38.2751,131600.0
2014-02-27 12:35:00,40.32,40.38,40.29,40.34,215000.0,38.2656,38.3225,38.2371,38.2846,215000.0
2014-02-27 12:40:00,40.34,40.44,40.34,40.38,288000.0,38.2846,38.3795,38.2846,38.3225,288000.0
2014-02-27 12:45:00,40.37,40.38,40.34,40.37,36400.0,38.313,38.3225,38.2846,38.313,36400.0
2014-02-27 12:50:00,40.36,40.36,40.29,40.35,72000.0,38.3035,38.3035,38.2371,38.294,72000.0
2014-02-27 12:55:00,40.34,40.4,40.31,40.4,42200.0,38.2846,38.3415,38.2561,38.3415,42200.0
2014-02-27 13:00:00,40.38,40.44,40.36,40.42,124400.0,38.3225,38.3795,38.3035,38.3605,124400.0
2014-02-27 13:05:00,40.43,40.44,40.36,40.42,123600.0,38.37,38.3795,38.3035,38.3605,123600.0
2014-02-27 13:10:00,40.41,40.43,40.37,40.42,62600.0,38.351,38.37,38.313,38.3605,62600.0
2014-02-27 13:15:00,40.42,40.44,40.38,40.4,104800.0,38.3605,38.3795,38.3225,38.3415,104800.0
2014-02-27 13:20:00,40.38,40.52,40.38,40.52,198200.0,38.3225,38.4554,38.3225,38.4554,198200.0
2014-02-27 13:25:00,40.52,40.56,40.48,40.52,180600.0,38.4554,38.4933,38.4174,38.4554,180600.0
2014-02-27 13:30:00,40.52,40.57,40.52,40.53,175800.0,38.4554,38.5028,38.4554,38.4649,175800.0
2014-02-27 13:35:00,40.54,40.71,40.53,40.7,377000.0,38.4744,38.6357,38.4649,38.6262,377000.0
2014-02-27 13:40:00,40.7,40.7,40.62,40.66,122600.0,38.6262,38.6262,38.5503,38.5882,122600.0
2014-02-27 13:45:00,40.65,40.69,40.63,40.66,127600.0,38.5788,38.6167,38.5598,38.5882,127600.0
2014-02-27 13:50:00,40.65,40.66,40.57,40.6,87600.0,38.5788,38.5882,38.5028,38.5313,87600.0
2014-02-27 13:55:00,40.6,40.65,40.59,40.6,89800.0,38.5313,38.5788,38.5218,38.5313,89800.0
2014-02-27 14:00:00,40.6,40.7,40.6,40.61,144400.0,38.5313,38.6262,38.5313,38.5408,144400.0
2014-02-27 14:05:00,40.62,40.63,40.54,40.62,215000.0,38.5503,38.5598,38.4744,38.5503,215000.0
2014-02-27 14:10:00,40.63,40.63,40.57,40.58,58600.0,38.5598,38.5598,38.5028,38.5123,58600.0
2014-02-27 14:15:00,40.57,40.58,40.52,40.55,64800.0,38.5028,38.5123,38.4554,38.4839,64800.0
2014-02-27 14:20:00,40.55,40.56,40.35,40.37,237800.0,38.4839,38.4933,38.294,38.313,237800.0
2014-02-27 14:25:00,40.38,40.43,40.33,40.34,148800.0,38.3225,38.37,38.2751,38.2846,148800.0
2014-02-27 14:30:00,40.31,40.44,40.31,40.43,150800.0,38.2561,38.3795,38.2561,38.37,150800.0
2014-02-27 14:35:00,40.42,40.44,40.38,40.38,65800.0,38.3605,38.3795,38.3225,38.3225,65800.0
2014-02-27 14:40:00,40.38,40.41,40.27,40.31,145000.0,38.3225,38.351,38.2181,38.2561,145000.0
2014-02-27 14:45:00,40.3,40.38,40.29,40.37,132800.0,38.2466,38.3225,38.2371,38.313,132800.0
2014-02-27 14:50:00,40.36,40.43,40.36,40.43,80800.0,38.3035,38.37,38.3035,38.37,80800.0
2014-02-27 14:55:00,40.44,40.52,40.44,40.49,167200.0,38.3795,38.4554,38.3795,38.4269,167200.0
2014-02-27 15:00:00,40.49,40.51,40.38,40.48,294800.0,38.4269,38.4459,38.3225,38.4174,294800.0
2014-02-27 15:05:00,40.48,40.6,40.48,40.59,308200.0,38.4174,38.5313,38.4174,38.5218,308200.0
2014-02-27 15:10:00,40.59,40.6,40.5,40.55,232200.0,38.5218,38.5313,38.4364,38.4839,232200.0
2014-02-27 15:15:00,40.55,40.65,40.55,40.59,249600.0,38.4839,38.5788,38.4839,38.5218,249600.0
2014-02-27 15:20:00,40.6,40.62,40.51,40.54,243200.0,38.5313,38.5503,38.4459,38.4744,243200.0
2014-02-27 15:25:00,40.55,40.63,40.54,40.6,149400.0,38.4839,38.5598,38.4744,38.5313,149400.0
2014-02-27 15:30:00,40.62,40.65,40.59,40.63,253800.0,38.5503,38.5788,38.5218,38.5598,253800.0
2014-02-27 15:35:00,40.63,40.67,40.62,40.64,208000.0,38.5598,38.5977,38.5503,38.5693,208000.0
2014-02-27 15:40:00,40.64,40.66,40.6,40.66,212400.0,38.5693,38.5882,38.5313,38.5882,212400.0
2014-02-27 15:45:00,40.65,40.65,40.48,40.51,293400.0,38.5788,38.5788,38.4174,38.4459,293400.0
2014-02-27 15:50:00,40.49,40.6,40.49,40.59,220200.0,38.4269,38.5313,38.4269,38.5218,220200.0
2014-02-27 15:55:00,40.59,40.79,40.56,40.74,664600.0,38.5218,38.7116,38.4933,38.6642,664600.0
2014-02-28 09:30:00,40.7,40.85,40.65,40.81,556400.0,38.6262,38.7686,38.5788,38.7306,556400.0
2014-02-28 09:35:00,40.84,40.95,40.78,40.94,398400.0,38.7591,38.8635,38.7021,38.854,398400.0
2014-02-28 09:40:00,40.94,41.13,40.93,40.98,568000.0,38.854,39.0343,38.8445,38.8919,568000.0
2014-02-28 09:45:00,40.99,41.01,40.82,40.85,387200.0,38.9014,38.9204,38.7401,38.7686,387200.0
2014-02-28 09:50:00,40.86,40.99,40.86,40.99,194000.0,38.7781,38.9014,38.7781,38.9014,194000.0
2014-02-28 09:55:00,40.98,41.1,40.95,41.09,399000.0,38.8919,39.0058,38.8635,38.9963,399000.0
2014-02-28 10:00:00,41.06,41.24,41.06,41.22,633000.0,38.9679,39.1387,38.9679,39.1197,633000.0
2014-02-28 10:05:00,41.23,41.27,41.13,41.18,280200.0,39.1292,39.1672,39.0343,39.0818,280200.0
2014-02-28 10:10:00,41.17,41.41,41.16,41.38,365600.0,39.0723,39.3,39.0628,39.2716,365600.0
2014-02-28 10:15:00,41.39,41.49,41.28,41.28,423000.0,39.2811,39.376,39.1767,39.1767,423000.0
2014-02-28 10:20:00,41.28,41.34,41.24,41.27,237400.0,39.1767,39.2336,39.1387,39.1672,237400.0
2014-02-28 10:25:00,41.27,41.36,41.19,41.21,380400.0,39.1672,39.2526,39.0912,39.1102,380400.0
2014-02-28 10:30:00,41.21,41.33,41.18,41.24,383800.0,39.1102,39.2241,39.0818,39.1387,383800.0
2014-02-28 10:35:00,41.22,41.25,41.13,41.16,386800.0,39.1197,39.1482,39.0343,39.0628,386800.0
2014-02-28 10:40:00,41.18,41.23,41.16,41.18,266400.0,39.0818,39.1292,39.0628,39.0818,266400.0
2014-02-28 10:45:00,41.18,41.22,41.13,41.2,221200.0,39.0818,39.1197,39.0343,39.1007,221200.0
2014-02-28 10:50:00,41.21,41.25,41.13,41.15,219200.0,39.1102,39.1482,39.0343,39.0533,219200.0
2014-02-28 10:55:00,41.15,41.15,41.04,41.1,272800.0,39.0533,39.0533,38.9489,39.0058,272800.0
2014-02-28 11:00:00,41.12,41.12,40.96,40.98,274400.0,39.0248,39.0248,38.873,38.8919,274400.0
2014-02-28 11:05:00,40.98,41.03,40.88,41.01,285200.0,38.8919,38.9394,38.797,38.9204,285200.0
2014-02-28 11:10:00,41.01,41.1,40.99,41.02,341000.0,38.9204,39.0058,38.9014,38.9299,341000.0
2014-02-28 11:15:00,41.02,41.08,40.97,40.97,241000.0,38.9299,38.9868,38.8825,38.8825,241000.0
2014-02-28 11:20:00,40.97,41.07,40.93,40.94,178200.0,38.8825,38.9774,38.8445,38.854,178200.0
2014-02-28 11:25:00,40.93,41.04,40.91,41.02,250200.0,38.8445,38.9489,38.8255,38.9299,250200.0
2014-02-28 11:30:00,41.02,41.1,40.99,41.1,194400.0,38.9299,39.0058,38.9014,39.0058,194400.0
2014-02-28 11:35:00,41.09,41.21,41.09,41.13,263000.0,38.9963,39.1102,38.9963,39.0343,263000.0
2014-02-28 11:40:00,41.13,41.17,41.04,41.05,200800.0,39.0343,39.0723,38.9489,38.9584,200800.0
2014-02-28 11:45:00,41.05,41.13,41.05,41.12,183600.0,38.9584,39.0343,38.9584,39.0248,183600.0
2014-02-28 11:50:00,41.13,41.21,41.08,41.2,187000.0,39.0343,39.1102,38.9868,39.1007,187000.0
2014-02-28 11:55:00,41.2,41.24,41.1,41.13,182400.0,39.1007,39.1387,39.0058,39.0343,182400.0
2014-02-28 12:00:00,41.1,41.11,41.04,41.1,139600.0,39.0058,39.0153,38.9489,39.0058,139600.0
2014-02-28 12:05:00,41.1,41.14,41.02,41.13,162400.0,39.0058,39.0438,38.9299,39.0343,162400.0
2014-02-28 12:10:00,41.13,41.16,41.12,41.16,108200.0,39.0343,39.0628,39.0248,39.0628,108200.0
2014-02-28 12:15:00,41.15,41.22,41.15,41.21,105000.0,39.0533,39.1197,39.0533,39.1102,105000.0
2014-02-28 12:20:00,41.21,41.24,41.19,41.21,103400.0,39.1102,39.1387,39.0912,39.1102,103400.0
2014-02-28 12:25:00,41.22,41.23,41.19,41.22,66000.0,39.1197,39.1292,39.0912,39.1197,66000.0
2014-02-28 12:30:00,41.23,41.26,41.18,41.2,72600.0,39.1292,39.1577,39.0818,39.1007,72600.0
2014-02-28 12:35:00,41.2,41.2,41.12,41.12,47600.0,39.1007,39.1007,39.0248,39.0248,47600.0
2014-02-28 12:40:00,41.13,41.13,41.07,41.1,119600.0,39.0343,39.0343,38.9774,39.0058,119600.0
2014-02-28 12:45:00,41.1,41.13,41.07,41.13,58000.0,39.0058,39.0343,38.9774,39.0343,58000.0
2014-02-28 12:50:00,41.13,41.15,41.08,41.09,82200.0,39.0343,39.0533,38.9868,38.9963,82200.0
2014-02-28 12:55:00,41.11,41.12,41.08,41.11,29800.0,39.0153,39.0248,38.9868,39.0153,29800.0
2014-02-28 13:00:00,41.1,41.12,41.06,41.09,54200.0,39.0058,39.0248,38.9679,38.9963,54200.0
2014-02-28 13:05:00,41.1,41.15,41.1,41.12,30800.0,39.0058,39.0533,39.0058,39.0248,30800.0
2014-02-28 13:10:00,41.12,41.2,41.12,41.2,88200.0,39.0248,39.1007,39.0248,39.1007,88200.0
2014-02-28 13:15:00,41.2,41.28,41.18,41.27,137600.0,39.1007,39.1767,39.0818,39.1672,137600.0
2014-02-28 13:20:00,41.28,41.35,41.27,41.29,149600.0,39.1767,39.2431,39.1672,39.1861,149600.0
2014-02-28 13:25:00,41.31,41.35,41.31,41.35,87400.0,39.2051,39.2431,39.2051,39.2431,87400.0
2014-02-28 13:30:00,41.35,41.38,41.31,41.33,185200.0,39.2431,39.2716,39.2051,39.2241,185200.0
2014-02-28 13:35:00,41.33,41.35,41.29,41.33,98600.0,39.2241,39.2431,39.1861,39.2241,98600.0
2014-02-28 13:40:00,41.32,41.33,41.23,41.27,137600.0,39.2146,39.2241,39.1292,39.1672,137600.0
2014-02-28 13:45:00,41.26,41.26,41.08,41.15,259000.0,39.1577,39.1577,38.9868,39.0533,259000.0
2014-02-28 13:50:00,41.15,41.17,41.06,41.09,137000.0,39.0533,39.0723,38.9679,38.9963,137000.0
2014-02-28 13:55:00,41.08,41.12,41.05,41.07,129200.0,38.9868,39.0248,38.9584,38.9774,129200.0
2014-02-28 14:00:00,41.06,41.08,40.96,40.98,198200.0,38.9679,38.9868,38.873,38.8919,198200.0
2014-02-28 14:05:00,40.99,41.01,40.9,40.94,167600.0,38.9014,38.9204,38.816,38.854,167600.0
2014-02-28 14:10:00,40.94,40.97,40.9,40.93,153800.0,38.854,38.8825,38.816,38.8445,153800.0
2014-02-28 14:15:00,40.93,41.0,40.91,40.99,159600.0,38.8445,38.9109,38.8255,38.9014,159600.0
2014-02-28 14:20:00,40.99,41.03,40.96,40.98,97000.0,38.9014,38.9394,38.873,38.8919,97000.0
2014-02-28 14:25:00,40.96,40.99,40.91,40.99,107600.0,38.873,38.9014,38.8255,38.9014,107600.0
2014-02-28 14:30:00,40.98,41.02,40.95,41.01,79000.0,38.8919,38.9299,38.8635,38.9204,79000.0
2014-02-28 14:35:00,40.99,40.99,40.75,40.78,282600.0,38.9014,38.9014,38.6737,38.7021,282600.0
2014-02-28 14:40:00,40.77,40.87,40.6,40.62,430200.0,38.6926,38.7875,38.5313,38.5503,430200.0
2014-02-28 14:45:00,40.62,40.62,40.32,40.33,609200.0,38.5503,38.5503,38.2656,38.2751,609200.0
2014-02-28 14:50:00,40.32,40.47,40.24,40.41,563200.0,38.2656,38.4079,38.1896,38.351,563200.0
2014-02-28 14:55:00,40.4,40.4,40.27,40.3,265200.0,38.3415,38.3415,38.2181,38.2466,265200.0
2014-02-28 15:00:00,40.31,40.31,39.96,40.09,730800.0,38.2561,38.2561,37.9239,38.0473,730800.0
2014-02-28 15:05:00,40.1,40.12,39.68,39.69,636400.0,38.0568,38.0758,37.6582,37.6677,636400.0
2014-02-28 15:10:00,39.69,39.79,39.51,39.78,892000.0,37.6677,37.7626,37.4968,37.7531,892000.0
2014-02-28 15:15:00,39.79,40.09,39.74,40.02,533400.0,37.7626,38.0473,37.7151,37.9809,533400.0
2014-02-28 15:20:00,40.0,40.18,39.99,40.07,379600.0,37.9619,38.1327,37.9524,38.0283,379600.0
2014-02-28 15:25:00,40.07,40.16,40.02,40.13,228800.0,38.0283,38.1137,37.9809,38.0853,228800.0
2014-02-28 15:30:00,40.13,40.29,40.12,40.24,268800.0,38.0853,38.2371,38.0758,38.1896,268800.0
2014-02-28 15:35:00,40.23,40.29,40.17,40.22,213600.0,38.1802,38.2371,38.1232,38.1707,213600.0
2014-02-28 15:40:00,40.24,40.34,40.19,40.28,178400.0,38.1896,38.2846,38.1422,38.2276,178400.0
2014-02-28 15:45:00,40.29,40.29,40.09,40.1,260000.0,38.2371,38.2371,38.0473,38.0568,260000.0
2014-02-28 15:50:00,40.12,40.27,40.12,40.22,361400.0,38.0758,38.2181,38.0758,38.1707,361400.0
2014-02-28 15:55:00,40.22,40.49,40.13,40.27,564400.0,38.1707,38.4269,38.0853,38.2181,564400.0
2014-03-03 09:30:00,39.23,39.26,38.97,39.18,1289600.0,37.2311,37.2596,36.9844,37.1837,1289600.0
2014-03-03 09:35:00,39.19,39.48,39.15,39.46,899400.0,37.1932,37.4684,37.1552,37.4494,899400.0
2014-03-03 09:40:00,39.45,39.56,39.29,39.46,694400.0,37.4399,37.5443,37.2881,37.4494,694400.0
2014-03-03 09:45:00,39.47,39.6,39.37,39.47,651200.0,37.4589,37.5823,37.364,37.4589,651200.0
2014-03-03 09:50:00,39.47,39.49,39.24,39.42,547000.0,37.4589,37.4779,37.2406,37.4114,547000.0
2014-03-03 09:55:00,39.41,39.46,39.13,39.34,487400.0,37.4019,37.4494,37.1362,37.3355,487400.0
2014-03-03 10:00:00,39.35,39.49,39.13,39.3,682800.0,37.345,37.4779,37.1362,37.2975,682800.0
2014-03-03 10:05:00,39.3,39.42,39.19,39.21,346600.0,37.2975,37.4114,37.1932,37.2121,346600.0
2014-03-03 10:10:00,39.23,39.24,38.92,38.95,591400.0,37.2311,37.2406,36.9369,36.9654,591400.0
2014-03-03 10:15:00,38.94,38.95,38.77,38.9,461800.0,36.9559,36.9654,36.7946,36.9179,461800.0
2014-03-03 10:20:00,38.9,38.94,38.67,38.67,746000.0,36.9179,36.9559,36.6996,36.6996,746000.0
2014-03-03 10:25:00,38.68,39.08,38.63,38.99,507000.0,36.7091,37.0888,36.6617,37.0033,507000.0
2014-03-03 10:30:00,39.0,39.06,38.87,38.9,234400.0,37.0128,37.0698,36.8895,36.9179,234400.0
2014-03-03 10:35:00,38.91,38.95,38.79,38.92,314400.0,36.9274,36.9654,36.8135,36.9369,314400.0
2014-03-03 10:40:00,38.9,39.05,38.87,38.96,263600.0,36.9179,37.0603,36.8895,36.9749,263600.0
2014-03-03 10:45:00,38.98,38.99,38.82,38.86,248200.0,36.9939,37.0033,36.842,36.88,248200.0
2014-03-03 10:50:00,38.85,39.0,38.77,38.84,273800.0,36.8705,37.0128,36.7946,36.861,273800.0
2014-03-03 10:55:00,38.84,39.13,38.84,39.1,295400.0,36.861,37.1362,36.861,37.1077,295400.0
2014-03-03 11:00:00,39.11,39.15,38.93,38.94,223000.0,37.1172,37.1552,36.9464,36.9559,223000.0
2014-03-03 11:05:00,38.95,38.95,38.59,38.67,412800.0,36.9654,36.9654,36.6237,36.6996,412800.0
2014-03-03 11:10:00,38.66,38.83,38.6,38.78,235400.0,36.6902,36.8515,36.6332,36.804,235400.0
2014-03-03 11:15:00,38.75,38.83,38.72,38.81,98000.0,36.7756,36.8515,36.7471,36.8325,98000.0
2014-03-03 11:20:00,38.8,39.01,38.8,38.99,202000.0,36.823,37.0223,36.823,37.0033,202000.0
2014-03-03 11:25:00,38.97,39.06,38.82,38.82,107200.0,36.9844,37.0698,36.842,36.842,107200.0
2014-03-03 11:30:00,38.85,38.85,38.69,38.74,143200.0,36.8705,36.8705,36.7186,36.7661,143200.0
2014-03-03 11:35:00,38.73,38.77,38.64,38.66,172200.0,36.7566,36.7946,36.6712,36.6902,172200.0
2014-03-03 11:40:00,38.64,38.84,38.63,38.79,215600.0,36.6712,36.861,36.6617,36.8135,215600.0
2014-03-03 11:45:00,38.79,38.79,38.57,38.67,358200.0,36.8135,36.8135,36.6047,36.6996,358200.0
2014-03-03 11:50:00,38.67,38.71,38.63,38.7,115800.0,36.6996,36.7376,36.6617,36.7281,115800.0
2014-03-03 11:55:00,38.7,38.7,38.48,38.48,337600.0,36.7281,36.7281,36.5193,36.5193,337600.0
2014-03-03 12:00:00,38.49,38.56,38.41,38.41,359400.0,36.5288,36.5953,36.4529,36.4529,359400.0
2014-03-03 12:05:00,38.41,38.49,38.35,38.38,238200.0,36.4529,36.5288,36.396,36.4244,238200.0
2014-03-03 12:10:00,38.38,38.79,38.28,38.7,587600.0,36.4244,36.8135,36.3295,36.7281,587600.0
2014-03-03 12:15:00,38.71,38.73,38.51,38.52,335800.0,36.7376,36.7566,36.5478,36.5573,335800.0
2014-03-03 12:20:00,38.52,38.75,38.49,38.75,414200.0,36.5573,36.7756,36.5288,36.7756,414200.0
2014-03-03 12:25:00,38.76,38.84,38.74,38.78,152200.0,36.7851,36.861,36.7661,36.804,152200.0
2014-03-03 12:30:00,38.79,38.9,38.77,38.86,221600.0,36.8135,36.9179,36.7946,36.88,221600.0
2014-03-03 12:35:00,38.88,39.05,38.88,38.98,255600.0,36.8989,37.0603,36.8989,36.9939,255600.0
2014-03-03 12:40:00,38.97,38.97,38.84,38.92,84200.0,36.9844,36.9844,36.861,36.9369,84200.0
2014-03-03 12:45:00,38.91,38.97,38.87,38.92,98400.0,36.9274,36.9844,36.8895,36.9369,98400.0
2014-03-03 12:50:00,38.93,38.98,38.92,38.95,143800.0,36.9464,36.9939,36.9369,36.9654,143800.0
2014-03-03 12:55:00,38.95,39.15,38.92,39.12,217800.0,36.9654,37.1552,36.9369,37.1267,217800.0
2014-03-03 13:00:00,39.11,39.26,39.11,39.15,307800.0,37.1172,37.2596,37.1172,37.1552,307800.0
2014-03-03 13:05:00,39.15,39.17,39.1,39.13,91000.0,37.1552,37.1742,37.1077,37.1362,91000.0
2014-03-03 13:10:00,39.14,39.3,39.11,39.28,329400.0,37.1457,37.2975,37.1172,37.2786,329400.0
2014-03-03 13:15:00,39.28,39.37,39.28,39.36,245600.0,37.2786,37.364,37.2786,37.3545,245600.0
2014-03-03 13:20:00,39.37,39.44,39.34,39.42,229000.0,37.364,37.4304,37.3355,37.4114,229000.0
2014-03-03 13:25:00,39.44,39.49,39.4,39.41,353000.0,37.4304,37.4779,37.3925,37.4019,353000.0
2014-03-03 13:30:00,39.42,39.42,39.27,39.34,184800.0,37.4114,37.4114,37.2691,37.3355,184800.0
2014-03-03 13:35:00,39.33,39.38,39.33,39.38,63800.0,37.326,37.3735,37.326,37.3735,63800.0
2014-03-03 13:40:00,39.4,39.44,39.32,39.38,143200.0,37.3925,37.4304,37.3165,37.3735,143200.0
2014-03-03 13:45:00,39.36,39.41,39.3,39.38,238800.0,37.3545,37.4019,37.2975,37.3735,238800.0
2014-03-03 13:50:00,39.38,39.47,39.38,39.45,164400.0,37.3735,37.4589,37.3735,37.4399,164400.0
2014-03-03 13:55:00,39.45,39.74,39.45,39.62,739200.0,37.4399,37.7151,37.4399,37.6012,739200.0
2014-03-03 14:00:00,39.62,39.68,39.56,39.61,189000.0,37.6012,37.6582,37.5443,37.5917,189000.0
2014-03-03 14:05:00,39.62,39.68,39.58,39.66,112200.0,37.6012,37.6582,37.5633,37.6392,112200.0
2014-03-03 14:10:00,39.66,39.81,39.66,39.8,244200.0,37.6392,37.7816,37.6392,37.7721,244200.0
2014-03-03 14:15:00,39.8,39.81,39.61,39.63,221000.0,37.7721,37.7816,37.5917,37.6107,221000.0
2014-03-03 14:20:00,39.62,39.74,39.6,39.69,217800.0,37.6012,37.7151,37.5823,37.6677,217800.0
2014-03-03 14:25:00,39.69,39.77,39.55,39.56,356400.0,37.6677,37.7436,37.5348,37.5443,356400.0
2014-03-03 14:30:00,39.58,39.58,39.35,39.58,351400.0,37.5633,37.5633,37.345,37.5633,351400.0
2014-03-03 14:35:00,39.58,39.65,39.58,39.6,140400.0,37.5633,37.6297,37.5633,37.5823,140400.0
2014-03-03 14:40:00,39.6,39.81,39.58,39.8,238400.0,37.5823,37.7816,37.5633,37.7721,238400.0
2014-03-03 14:45:00,39.78,39.98,39.78,39.98,255200.0,37.7531,37.9429,37.7531,37.9429,255200.0
2014-03-03 14:50:00,39.98,39.98,39.88,39.93,149800.0,37.9429,37.9429,37.848,37.8954,149800.0
2014-03-03 14:55:00,39.93,39.93,39.7,39.7,190000.0,37.8954,37.8954,37.6772,37.6772,190000.0
2014-03-03 15:00:00,39.71,39.8,39.7,39.7,82400.0,37.6867,37.7721,37.6772,37.6772,82400.0
2014-03-03 15:05:00,39.7,39.77,39.63,39.72,159800.0,37.6772,37.7436,37.6107,37.6961,159800.0
2014-03-03 15:10:00,39.7,39.72,39.47,39.52,382000.0,37.6772,37.6961,37.4589,37.5063,382000.0
2014-03-03 15:15:00,39.51,39.58,39.45,39.57,155200.0,37.4968,37.5633,37.4399,37.5538,155200.0
2014-03-03 15:20:00,39.56,39.57,39.45,39.53,224600.0,37.5443,37.5538,37.4399,37.5158,224600.0
2014-03-03 15:25:00,39.54,39.59,39.35,39.48,466600.0,37.5253,37.5728,37.345,37.4684,466600.0
2014-03-03 15:30:00,39.47,39.48,39.38,39.44,81000.0,37.4589,37.4684,37.3735,37.4304,81000.0
2014-03-03 15:35:00,39.45,39.58,39.44,39.53,177800.0,37.4399,37.5633,37.4304,37.5158,177800.0
2014-03-03 15:40:00,39.54,39.54,39.42,39.54,245200.0,37.5253,37.5253,37.4114,37.5253,245200.0
2014-03-03 15:45:00,39.53,39.6,39.42,39.44,254000.0,37.5158,37.5823,37.4114,37.4304,254000.0
2014-03-03 15:50:00,39.45,39.55,39.43,39.49,109200.0,37.4399,37.5348,37.4209,37.4779,109200.0
2014-03-03 15:55:00,39.49,39.63,39.41,39.61,277400.0,37.4779,37.6107,37.4019,37.5917,277400.0
2014-03-04 09:30:00,40.94,41.39,40.92,41.3,1635000.0,38.854,39.2811,38.835,39.1956,1635000.0
2014-03-04 09:35:00,41.31,41.62,41.31,41.55,909800.0,39.2051,39.4993,39.2051,39.4329,909800.0
2014-03-04 09:40:00,41.55,41.7,41.42,41.66,528000.0,39.4329,39.5753,39.3095,39.5373,528000.0
2014-03-04 09:45:00,41.68,41.95,41.62,41.92,643800.0,39.5563,39.8125,39.4993,39.784,643800.0
2014-03-04 09:50:00,41.95,42.12,41.87,42.1,637800.0,39.8125,39.9739,39.7366,39.9549,637800.0
2014-03-04 09:55:00,42.08,42.47,42.08,42.46,779400.0,39.9359,40.306,39.9359,40.2965,779400.0
2014-03-04 10:00:00,42.47,42.63,42.16,42.16,743400.0,40.306,40.4579,40.0118,40.0118,743400.0
2014-03-04 10:05:00,42.16,42.49,42.16,42.48,454000.0,40.0118,40.325,40.0118,40.3155,454000.0
2014-03-04 10:10:00,42.49,42.71,42.4,42.7,483200.0,40.325,40.5338,40.2396,40.5243,483200.0
2014-03-04 10:15:00,42.7,42.73,42.57,42.67,363600.0,40.5243,40.5528,40.4009,40.4958,363600.0
2014-03-04 10:20:00,42.67,42.83,42.63,42.66,577600.0,40.4958,40.6477,40.4579,40.4863,577600.0
2014-03-04 10:25:00,42.65,42.85,42.65,42.85,408000.0,40.4769,40.6667,40.4769,40.6667,408000.0
2014-03-04 10:30:00,42.85,42.88,42.72,42.73,270000.0,40.6667,40.6951,40.5433,40.5528,270000.0
2014-03-04 10:35:00,42.74,42.9,42.66,42.88,442200.0,40.5623,40.7141,40.4863,40.6951,442200.0
2014-03-04 10:40:00,42.88,42.99,42.82,42.85,449400.0,40.6951,40.7995,40.6382,40.6667,449400.0
2014-03-04 10:45:00,42.84,42.93,42.81,42.83,235800.0,40.6572,40.7426,40.6287,40.6477,235800.0
2014-03-04 10:50:00,42.83,42.9,42.77,42.89,253400.0,40.6477,40.7141,40.5907,40.7046,253400.0
2014-03-04 10:55:00,42.9,42.98,42.85,42.95,305600.0,40.7141,40.79,40.6667,40.7616,305600.0
2014-03-04 11:00:00,42.94,42.98,42.89,42.96,169000.0,40.7521,40.79,40.7046,40.7711,169000.0
2014-03-04 11:05:00,42.95,42.98,42.84,42.9,241000.0,40.7616,40.79,40.6572,40.7141,241000.0
2014-03-04 11:10:00,42.9,42.91,42.79,42.85,165200.0,40.7141,40.7236,40.6097,40.6667,165200.0
2014-03-04 11:15:00,42.85,42.93,42.85,42.88,141600.0,40.6667,40.7426,40.6667,40.6951,141600.0
2014-03-04 11:20:00,42.88,42.95,42.87,42.95,217400.0,40.6951,40.7616,40.6856,40.7616,217400.0
2014-03-04 11:25:00,42.96,42.97,42.85,42.87,266800.0,40.7711,40.7805,40.6667,40.6856,266800.0
2014-03-04 11:30:00,42.88,42.9,42.73,42.77,273600.0,40.6951,40.7141,40.5528,40.5907,273600.0
2014-03-04 11:35:00,42.79,42.82,42.73,42.77,137200.0,40.6097,40.6382,40.5528,40.5907,137200.0
2014-03-04 11:40:00,42.77,42.81,42.71,42.77,241600.0,40.5907,40.6287,40.5338,40.5907,241600.0
2014-03-04 11:45:00,42.78,42.88,42.78,42.85,158800.0,40.6002,40.6951,40.6002,40.6667,158800.0
2014-03-04 11:50:00,42.85,42.99,42.85,42.98,196600.0,40.6667,40.7995,40.6667,40.79,196600.0
2014-03-04 11:55:00,42.98,42.98,42.92,42.95,209200.0,40.79,40.79,40.7331,40.7616,209200.0
2014-03-04 12:00:00,42.95,43.02,42.92,42.95,169800.0,40.7616,40.828,40.7331,40.7616,169800.0
2014-03-04 12:05:00,42.96,42.99,42.88,42.93,84800.0,40.7711,40.7995,40.6951,40.7426,84800.0
2014-03-04 12:10:00,42.94,43.08,42.94,43.08,220600.0,40.7521,40.8849,40.7521,40.8849,220600.0
2014-03-04 12:15:00,43.08,43.23,43.05,43.21,369600.0,40.8849,41.0273,40.8565,41.0083,369600.0
2014-03-04 12:20:00,43.22,43.28,43.1,43.15,402600.0,41.0178,41.0748,40.9039,40.9514,402600.0
2014-03-04 12:25:00,43.15,43.28,43.15,43.23,164800.0,40.9514,41.0748,40.9514,41.0273,164800.0
2014-03-04 12:30:00,43.22,43.27,43.07,43.11,249600.0,41.0178,41.0653,40.8755,40.9134,249600.0
2014-03-04 12:35:00,43.11,43.2,43.07,43.15,247400.0,40.9134,40.9988,40.8755,40.9514,247400.0
2014-03-04 12:40:00,43.14,43.16,42.99,43.02,154400.0,40.9419,40.9609,40.7995,40.828,154400.0
2014-03-04 12:45:00,43.04,43.1,43.02,43.09,164800.0,40.847,40.9039,40.828,40.8944,164800.0
2014-03-04 12:50:00,43.09,43.16,43.08,43.12,126000.0,40.8944,40.9609,40.8849,40.9229,126000.0
2014-03-04 12:55:00,43.12,43.22,43.11,43.19,99400.0,40.9229,41.0178,40.9134,40.9893,99400.0
2014-03-04 13:00:00,43.19,43.28,43.17,43.25,228600.0,40.9893,41.0748,40.9704,41.0463,228600.0
2014-03-04 13:05:00,43.25,43.34,43.17,43.22,165000.0,41.0463,41.1317,40.9704,41.0178,165000.0
2014-03-04 13:10:00,43.22,43.24,43.19,43.24,119600.0,41.0178,41.0368,40.9893,41.0368,119600.0
2014-03-04 13:15:00,43.23,43.27,43.19,43.21,207400.0,41.0273,41.0653,40.9893,41.0083,207400.0
2014-03-04 13:20:00,43.21,43.23,43.07,43.07,177000.0,41.0083,41.0273,40.8755,40.8755,177000.0
2014-03-04 13:25:00,43.08,43.18,43.05,43.15,113800.0,40.8849,40.9798,40.8565,40.9514,113800.0
2014-03-04 13:30:00,43.15,43.17,43.1,43.12,54400.0,40.9514,40.9704,40.9039,40.9229,54400.0
2014-03-04 13:35:00,43.12,43.12,43.01,43.12,105000.0,40.9229,40.9229,40.8185,40.9229,105000.0
2014-03-04 13:40:00,43.13,43.15,42.99,43.07,139800.0,40.9324,40.9514,40.7995,40.8755,139800.0
2014-03-04 13:45:00,43.06,43.15,42.81,42.83,286400.0,40.866,40.9514,40.6287,40.6477,286400.0
2014-03-04 13:50:00,42.83,43.01,42.77,42.8,450800.0,40.6477,40.8185,40.5907,40.6192,450800.0
2014-03-04 13:55:00,42.8,42.86,42.74,42.81,226400.0,40.6192,40.6762,40.5623,40.6287,226400.0
2014-03-04 14:00:00,42.82,42.82,42.63,42.65,402200.0,40.6382,40.6382,40.4579,40.4769,402200.0
2014-03-04 14:05:00,42.65,42.81,42.64,42.79,377000.0,40.4769,40.6287,40.4674,40.6097,377000.0
2014-03-04 14:10:00,42.79,42.92,42.73,42.88,243200.0,40.6097,40.7331,40.5528,40.6951,243200.0
2014-03-04 14:15:00,42.9,42.92,42.78,42.81,226600.0,40.7141,40.7331,40.6002,40.6287,226600.0
2014-03-04 14:20:00,42.8,42.93,42.75,42.83,212800.0,40.6192,40.7426,40.5718,40.6477,212800.0
2014-03-04 14:25:00,42.82,42.82,42.69,42.74,139800.0,40.6382,40.6382,40.5148,40.5623,139800.0
2014-03-04 14:30:00,42.73,42.76,42.62,42.64,247600.0,40.5528,40.5812,40.4484,40.4674,247600.0
2014-03-04 14:35:00,42.66,42.66,42.49,42.59,346600.0,40.4863,40.4863,40.325,40.4199,346600.0
2014-03-04 14:40:00,42.6,42.7,42.6,42.65,198800.0,40.4294,40.5243,40.4294,40.4769,198800.0
2014-03-04 14:45:00,42.67,42.73,42.67,42.69,110800.0,40.4958,40.5528,40.4958,40.5148,110800.0
2014-03-04 14:50:00,42.68,42.86,42.67,42.83,285000.0,40.5053,40.6762,40.4958,40.6477,285000.0
2014-03-04 14:55:00,42.84,43.05,42.83,42.97,401600.0,40.6572,40.8565,40.6477,40.7805,401600.0
2014-03-04 15:00:00,42.95,43.01,42.92,42.97,216600.0,40.7616,40.8185,40.7331,40.7805,216600.0
2014-03-04 15:05:00,42.98,43.03,42.98,42.98,165200.0,40.79,40.8375,40.79,40.79,165200.0
2014-03-04 15:10:00,42.99,42.99,42.91,42.93,149200.0,40.7995,40.7995,40.7236,40.7426,149200.0
2014-03-04 15:15:00,42.91,43.12,42.85,43.1,276800.0,40.7236,40.9229,40.6667,40.9039,276800.0
2014-03-04 15:20:00,43.1,43.23,43.09,43.19,278600.0,40.9039,41.0273,40.8944,40.9893,278600.0
2014-03-04 15:25:00,43.2,43.2,43.04,43.12,295600.0,40.9988,40.9988,40.847,40.9229,295600.0
2014-03-04 15:30:00,43.12,43.2,43.1,43.2,244800.0,40.9229,40.9988,40.9039,40.9988,244800.0
2014-03-04 15:35:00,43.2,43.23,43.13,43.17,312600.0,40.9988,41.0273,40.9324,40.9704,312600.0
2014-03-04 15:40:00,43.16,43.27,43.16,43.26,359000.0,40.9609,41.0653,40.9609,41.0558,359000.0
2014-03-04 15:45:00,43.26,43.26,42.95,42.95,693400.0,41.0558,41.0558,40.7616,40.7616,693400.0
2014-03-04 15:50:00,42.95,43.0,42.88,42.92,207400.0,40.7616,40.809,40.6951,40.7331,207400.0
2014-03-04 15:55:00,42.91,42.95,42.63,42.63,817000.0,40.7236,40.7616,40.4579,40.4579,817000.0
2014-03-05 09:30:00,42.63,42.64,42.36,42.56,387000.0,40.4579,40.4674,40.2016,40.3914,387000.0
2014-03-05 09:35:00,42.56,42.63,42.43,42.53,289600.0,40.3914,40.4579,40.2681,40.363,289600.0
2014-03-05 09:40:00,42.51,42.73,42.33,42.68,642600.0,40.344,40.5528,40.1732,40.5053,642600.0
2014-03-05 09:45:00,42.68,42.71,42.52,42.56,468600.0,40.5053,40.5338,40.3535,40.3914,468600.0
2014-03-05 09:50:00,42.56,42.63,42.44,42.47,413400.0,40.3914,40.4579,40.2776,40.306,413400.0
2014-03-05 09:55:00,42.46,42.5,42.27,42.4,644800.0,40.2965,40.3345,40.1162,40.2396,644800.0
2014-03-05 10:00:00,42.41,42.54,42.26,42.4,335200.0,40.2491,40.3725,40.1067,40.2396,335200.0
2014-03-05 10:05:00,42.4,42.59,42.4,42.51,413400.0,40.2396,40.4199,40.2396,40.344,413400.0
2014-03-05 10:10:00,42.52,42.65,42.42,42.51,345000.0,40.3535,40.4769,40.2586,40.344,345000.0
2014-03-05 10:15:00,42.52,42.56,42.4,42.42,95000.0,40.3535,40.3914,40.2396,40.2586,95000.0
2014-03-05 10:20:00,42.42,42.6,42.42,42.56,85000.0,40.2586,40.4294,40.2586,40.3914,85000.0
2014-03-05 10:25:00,42.57,42.74,42.52,42.62,272400.0,40.4009,40.5623,40.3535,40.4484,272400.0
2014-03-05 10:30:00,42.62,42.72,42.57,42.61,185600.0,40.4484,40.5433,40.4009,40.4389,185600.0
2014-03-05 10:35:00,42.59,42.66,42.56,42.58,110200.0,40.4199,40.4863,40.3914,40.4104,110200.0
2014-03-05 10:40:00,42.58,42.66,42.57,42.63,83200.0,40.4104,40.4863,40.4009,40.4579,83200.0
2014-03-05 10:45:00,42.65,42.65,42.37,42.4,353600.0,40.4769,40.4769,40.2111,40.2396,353600.0
2014-03-05 10:50:00,42.4,42.46,42.35,42.45,177200.0,40.2396,40.2965,40.1921,40.287,177200.0
2014-03-05 10:55:00,42.45,42.55,42.39,42.49,125600.0,40.287,40.3819,40.2301,40.325,125600.0
2014-03-05 11:00:00,42.52,42.67,42.5,42.58,266400.0,40.3535,40.4958,40.3345,40.4104,266400.0
2014-03-05 11:05:00,42.58,42.61,42.54,42.58,160000.0,40.4104,40.4389,40.3725,40.4104,160000.0
2014-03-05 11:10:00,42.57,42.65,42.52,42.52,177800.0,40.4009,40.4769,40.3535,40.3535,177800.0
2014-03-05 11:15:00,42.53,42.6,42.47,42.48,190200.0,40.363,40.4294,40.306,40.3155,190200.0
2014-03-05 11:20:00,42.48,42.55,42.48,42.51,92200.0,40.3155,40.3819,40.3155,40.344,92200.0
2014-03-05 11:25:00,42.51,42.53,42.31,42.34,449800.0,40.344,40.363,40.1542,40.1826,449800.0
2014-03-05 11:30:00,42.33,42.46,42.3,42.38,285400.0,40.1732,40.2965,40.1447,40.2206,285400.0
2014-03-05 11:35:00,42.38,42.46,42.32,42.41,224800.0,40.2206,40.2965,40.1637,40.2491,224800.0
2014-03-05 11:40:00,42.4,42.41,42.33,42.38,205200.0,40.2396,40.2491,40.1732,40.2206,205200.0
2014-03-05 11:45:00,42.38,42.49,42.37,42.47,271000.0,40.2206,40.325,40.2111,40.306,271000.0
2014-03-05 11:50:00,42.48,42.56,42.47,42.54,238600.0,40.3155,40.3914,40.306,40.3725,238600.0
2014-03-05 11:55:00,42.55,42.55,42.48,42.49,115600.0,40.3819,40.3819,40.3155,40.325,115600.0
2014-03-05 12:00:00,42.49,42.57,42.43,42.52,179000.0,40.325,40.4009,40.2681,40.3535,179000.0
2014-03-05 12:05:00,42.51,42.53,42.48,42.52,57000.0,40.344,40.363,40.3155,40.3535,57000.0
2014-03-05 12:10:00,42.52,42.53,42.4,42.42,101000.0,40.3535,40.363,40.2396,40.2586,101000.0
2014-03-05 12:15:00,42.42,42.49,42.37,42.45,105400.0,40.2586,40.325,40.2111,40.287,105400.0
2014-03-05 12:20:00,42.46,42.5,42.45,42.5,66000.0,40.2965,40.3345,40.287,40.3345,66000.0
2014-03-05 12:25:00,42.49,42.55,42.48,42.51,141200.0,40.325,40.3819,40.3155,40.344,141200.0
2014-03-05 12:30:00,42.49,42.52,42.44,42.5,203600.0,40.325,40.3535,40.2776,40.3345,203600.0
2014-03-05 12:35:00,42.52,42.66,42.52,42.6,279800.0,40.3535,40.4863,40.3535,40.4294,279800.0
2014-03-05 12:40:00,42.6,42.62,42.55,42.56,118600.0,40.4294,40.4484,40.3819,40.3914,118600.0
2014-03-05 12:45:00,42.56,42.66,42.55,42.66,215400.0,40.3914,40.4863,40.3819,40.4863,215400.0
2014-03-05 12:50:00,42.65,42.67,42.52,42.56,124600.0,40.4769,40.4958,40.3535,40.3914,124600.0
2014-03-05 12:55:00,42.55,42.61,42.54,42.58,57600.0,40.3819,40.4389,40.3725,40.4104,57600.0
2014-03-05 13:00:00,42.58,42.58,42.55,42.56,35600.0,40.4104,40.4104,40.3819,40.3914,35600.0
2014-03-05 13:05:00,42.56,42.56,42.5,42.54,67600.0,40.3914,40.3914,40.3345,40.3725,67600.0
2014-03-05 13:10:00,42.55,42.63,42.54,42.63,153200.0,40.3819,40.4579,40.3725,40.4579,153200.0
2014-03-05 13:15:00,42.62,42.73,42.59,42.6,266600.0,40.4484,40.5528,40.4199,40.4294,266600.0
2014-03-05 13:20:00,42.59,42.66,42.58,42.59,114800.0,40.4199,40.4863,40.4104,40.4199,114800.0
2014-03-05 13:25:00,42.6,42.62,42.54,42.57,110000.0,40.4294,40.4484,40.3725,40.4009,110000.0
2014-03-05 13:30:00,42.56,42.56,42.46,42.55,151600.0,40.3914,40.3914,40.2965,40.3819,151600.0
2014-03-05 13:35:00,42.55,42.55,42.44,42.49,127400.0,40.3819,40.3819,40.2776,40.325,127400.0
2014-03-05 13:40:00,42.5,42.5,42.41,42.44,110200.0,40.3345,40.3345,40.2491,40.2776,110200.0
2014-03-05 13:45:00,42.46,42.47,42.31,42.34,267400.0,40.2965,40.306,40.1542,40.1826,267400.0
2014-03-05 13:50:00,42.34,42.37,42.24,42.34,282200.0,40.1826,40.2111,40.0877,40.1826,282200.0
2014-03-05 13:55:00,42.33,42.36,42.26,42.34,163400.0,40.1732,40.2016,40.1067,40.1826,163400.0
2014-03-05 14:00:00,42.35,42.47,42.31,42.35,247400.0,40.1921,40.306,40.1542,40.1921,247400.0
2014-03-05 14:05:00,42.34,42.45,42.33,42.44,150000.0,40.1826,40.287,40.1732,40.2776,150000.0
2014-03-05 14:10:00,42.45,42.51,42.38,42.39,135200.0,40.287,40.344,40.2206,40.2301,135200.0
2014-03-05 14:15:00,42.38,42.41,42.28,42.38,169200.0,40.2206,40.2491,40.1257,40.2206,169200.0
2014-03-05 14:20:00,42.4,42.4,42.3,42.37,158600.0,40.2396,40.2396,40.1447,40.2111,158600.0
2014-03-05 14:25:00,42.36,42.38,42.27,42.37,199800.0,40.2016,40.2206,40.1162,40.2111,199800.0
2014-03-05 14:30:00,42.36,42.4,42.3,42.34,146800.0,40.2016,40.2396,40.1447,40.1826,146800.0
2014-03-05 14:35:00,42.33,42.42,42.31,42.4,165000.0,40.1732,40.2586,40.1542,40.2396,165000.0
2014-03-05 14:40:00,42.4,42.4,42.3,42.32,193600.0,40.2396,40.2396,40.1447,40.1637,193600.0
2014-03-05 14:45:00,42.32,42.38,42.27,42.38,164400.0,40.1637,40.2206,40.1162,40.2206,164400.0
2014-03-05 14:50:00,42.38,42.41,42.35,42.35,118800.0,40.2206,40.2491,40.1921,40.1921,118800.0
2014-03-05 14:55:00,42.37,42.38,42.32,42.35,83000.0,40.2111,40.2206,40.1637,40.1921,83000.0
2014-03-05 15:00:00,42.35,42.35,42.29,42.31,151000.0,40.1921,40.1921,40.1352,40.1542,151000.0
2014-03-05 15:05:00,42.31,42.35,42.21,42.24,228600.0,40.1542,40.1921,40.0593,40.0877,228600.0
2014-03-05 15:10:00,42.24,42.29,42.22,42.26,96600.0,40.0877,40.1352,40.0688,40.1067,96600.0
2014-03-05 15:15:00,42.26,42.3,42.24,42.27,64000.0,40.1067,40.1447,40.0877,40.1162,64000.0
2014-03-05 15:20:00,42.27,42.38,42.27,42.37,144800.0,40.1162,40.2206,40.1162,40.2111,144800.0
2014-03-05 15:25:00,42.38,42.38,42.3,42.38,100800.0,40.2206,40.2206,40.1447,40.2206,100800.0
2014-03-05 15:30:00,42.38,42.43,42.34,42.43,183000.0,40.2206,40.2681,40.1826,40.2681,183000.0
2014-03-05 15:35:00,42.43,42.44,42.37,42.42,158200.0,40.2681,40.2776,40.2111,40.2586,158200.0
2014-03-05 15:40:00,42.43,42.43,42.34,42.4,104200.0,40.2681,40.2681,40.1826,40.2396,104200.0
2014-03-05 15:45:00,42.4,42.49,42.4,42.48,236200.0,40.2396,40.325,40.2396,40.3155,236200.0
2014-03-05 15:50:00,42.48,42.57,42.46,42.51,221600.0,40.3155,40.4009,40.2965,40.344,221600.0
2014-03-05 15:55:00,42.52,42.64,42.51,42.6,378400.0,40.3535,40.4674,40.344,40.4294,378400.0
2014-03-06 09:30:00,42.9,43.04,42.79,42.82,557000.0,40.7141,40.847,40.6097,40.6382,557000.0
2014-03-06 09:35:00,42.82,42.88,42.69,42.74,513000.0,40.6382,40.6951,40.5148,40.5623,513000.0
2014-03-06 09:40:00,42.74,42.94,42.74,42.82,357200.0,40.5623,40.7521,40.5623,40.6382,357200.0
2014-03-06 09:45:00,42.84,42.91,42.72,42.73,575600.0,40.6572,40.7236,40.5433,40.5528,575600.0
2014-03-06 09:50:00,42.74,42.97,42.74,42.93,690200.0,40.5623,40.7805,40.5623,40.7426,690200.0
2014-03-06 09:55:00,42.93,42.95,42.87,42.94,213200.0,40.7426,40.7616,40.6856,40.7521,213200.0
2014-03-06 10:00:00,42.92,42.94,42.72,42.87,349800.0,40.7331,40.7521,40.5433,40.6856,349800.0
2014-03-06 10:05:00,42.88,42.88,42.71,42.72,172400.0,40.6951,40.6951,40.5338,40.5433,172400.0
2014-03-06 10:10:00,42.72,42.72,42.48,42.53,602000.0,40.5433,40.5433,40.3155,40.363,602000.0
2014-03-06 10:15:00,42.52,42.53,42.33,42.39,396200.0,40.3535,40.363,40.1732,40.2301,396200.0
2014-03-06 10:20:00,42.38,42.51,42.35,42.48,440400.0,40.2206,40.344,40.1921,40.3155,440400.0
2014-03-06 10:25:00,42.48,42.63,42.41,42.63,391600.0,40.3155,40.4579,40.2491,40.4579,391600.0
2014-03-06 10:30:00,42.63,42.67,42.52,42.53,279400.0,40.4579,40.4958,40.3535,40.363,279400.0
2014-03-06 10:35:00,42.51,42.57,42.44,42.48,168000.0,40.344,40.4009,40.2776,40.3155,168000.0
2014-03-06 10:40:00,42.48,42.55,42.44,42.55,210600.0,40.3155,40.3819,40.2776,40.3819,210600.0
2014-03-06 10:45:00,42.56,42.62,42.5,42.52,159200.0,40.3914,40.4484,40.3345,40.3535,159200.0
2014-03-06 10:50:00,42.52,42.6,42.49,42.6,177600.0,40.3535,40.4294,40.325,40.4294,177600.0
2014-03-06 10:55:00,42.6,42.65,42.52,42.57,245000.0,40.4294,40.4769,40.3535,40.4009,245000.0
2014-03-06 11:00:00,42.57,42.69,42.56,42.62,320000.0,40.4009,40.5148,40.3914,40.4484,320000.0
2014-03-06 11:05:00,42.62,42.64,42.57,42.63,143400.0,40.4484,40.4674,40.4009,40.4579,143400.0
2014-03-06 11:10:00,42.63,42.66,42.6,42.63,138200.0,40.4579,40.4863,40.4294,40.4579,138200.0
2014-03-06 11:15:00,42.62,42.63,42.55,42.57,98400.0,40.4484,40.4579,40.3819,40.4009,98400.0
2014-03-06 11:20:00,42.57,42.61,42.56,42.58,44400.0,40.4009,40.4389,40.3914,40.4104,44400.0
2014-03-06 11:25:00,42.57,42.6,42.48,42.53,187600.0,40.4009,40.4294,40.3155,40.363,187600.0
2014-03-06 11:30:00,42.52,42.66,42.51,42.64,167000.0,40.3535,40.4863,40.344,40.4674,167000.0
2014-03-06 11:35:00,42.62,42.66,42.59,42.61,133200.0,40.4484,40.4863,40.4199,40.4389,133200.0
2014-03-06 11:40:00,42.6,42.66,42.57,42.61,121800.0,40.4294,40.4863,40.4009,40.4389,121800.0
2014-03-06 11:45:00,42.62,42.69,42.6,42.66,108400.0,40.4484,40.5148,40.4294,40.4863,108400.0
2014-03-06 11:50:00,42.66,42.69,42.63,42.64,119800.0,40.4863,40.5148,40.4579,40.4674,119800.0
2014-03-06 11:55:00,42.65,42.76,42.65,42.74,303800.0,40.4769,40.5812,40.4769,40.5623,303800.0
2014-03-06 12:00:00,42.72,42.74,42.67,42.74,112600.0,40.5433,40.5623,40.4958,40.5623,112600.0
2014-03-06 12:05:00,42.73,42.77,42.71,42.73,121200.0,40.5528,40.5907,40.5338,40.5528,121200.0
2014-03-06 12:10:00,42.74,42.74,42.68,42.7,71800.0,40.5623,40.5623,40.5053,40.5243,71800.0
2014-03-06 12:15:00,42.69,42.7,42.66,42.7,61600.0,40.5148,40.5243,40.4863,40.5243,61600.0
2014-03-06 12:20:00,42.69,42.71,42.63,42.7,43600.0,40.5148,40.5338,40.4579,40.5243,43600.0
2014-03-06 12:25:00,42.69,42.74,42.64,42.66,74000.0,40.5148,40.5623,40.4674,40.4863,74000.0
2014-03-06 12:30:00,42.67,42.67,42.63,42.66,73800.0,40.4958,40.4958,40.4579,40.4863,73800.0
2014-03-06 12:35:00,42.67,42.68,42.6,42.66,53400.0,40.4958,40.5053,40.4294,40.4863,53400.0
2014-03-06 12:40:00,42.66,42.69,42.63,42.67,59200.0,40.4863,40.5148,40.4579,40.4958,59200.0
2014-03-06 12:45:00,42.64,42.69,42.63,42.65,51800.0,40.4674,40.5148,40.4579,40.4769,51800.0
2014-03-06 12:50:00,42.65,42.67,42.63,42.67,81600.0,40.4769,40.4958,40.4579,40.4958,81600.0
2014-03-06 12:55:00,42.66,42.7,42.64,42.69,42800.0,40.4863,40.5243,40.4674,40.5148,42800.0
2014-03-06 13:00:00,42.69,42.75,42.69,42.72,149600.0,40.5148,40.5718,40.5148,40.5433,149600.0
2014-03-06 13:05:00,42.74,42.75,42.72,42.73,34200.0,40.5623,40.5718,40.5433,40.5528,34200.0
2014-03-06 13:10:00,42.73,42.74,42.56,42.6,151200.0,40.5528,40.5623,40.3914,40.4294,151200.0
2014-03-06 13:15:00,42.6,42.65,42.56,42.63,73200.0,40.4294,40.4769,40.3914,40.4579,73200.0
2014-03-06 13:20:00,42.63,42.63,42.57,42.59,66800.0,40.4579,40.4579,40.4009,40.4199,66800.0
2014-03-06 13:25:00,42.59,42.62,42.49,42.51,176600.0,40.4199,40.4484,40.325,40.344,176600.0
2014-03-06 13:30:00,42.49,42.59,42.48,42.49,113000.0,40.325,40.4199,40.3155,40.325,113000.0
2014-03-06 13:35:00,42.49,42.57,42.44,42.45,155000.0,40.325,40.4009,40.2776,40.287,155000.0
2014-03-06 13:40:00,42.46,42.47,42.35,42.38,191200.0,40.2965,40.306,40.1921,40.2206,191200.0
2014-03-06 13:45:00,42.38,42.42,42.21,42.24,264200.0,40.2206,40.2586,40.0593,40.0877,264200.0
2014-03-06 13:50:00,42.23,42.32,42.21,42.24,283000.0,40.0783,40.1637,40.0593,40.0877,283000.0
2014-03-06 13:55:00,42.24,42.26,42.17,42.21,246200.0,40.0877,40.1067,40.0213,40.0593,246200.0
2014-03-06 14:00:00,42.21,42.33,42.18,42.31,312800.0,40.0593,40.1732,40.0308,40.1542,312800.0
2014-03-06 14:05:00,42.31,42.4,42.3,42.37,224200.0,40.1542,40.2396,40.1447,40.2111,224200.0
2014-03-06 14:10:00,42.37,42.4,42.32,42.36,117200.0,40.2111,40.2396,40.1637,40.2016,117200.0
2014-03-06 14:15:00,42.35,42.37,42.27,42.35,102800.0,40.1921,40.2111,40.1162,40.1921,102800.0
2014-03-06 14:20:00,42.34,42.43,42.33,42.41,61600.0,40.1826,40.2681,40.1732,40.2491,61600.0
2014-03-06 14:25:00,42.4,42.52,42.39,42.5,259400.0,40.2396,40.3535,40.2301,40.3345,259400.0
2014-03-06 14:30:00,42.49,42.49,42.4,42.47,155400.0,40.325,40.325,40.2396,40.306,155400.0
2014-03-06 14:35:00,42.47,42.48,42.42,42.48,118200.0,40.306,40.3155,40.2586,40.3155,118200.0
2014-03-06 14:40:00,42.49,42.59,42.49,42.55,170600.0,40.325,40.4199,40.325,40.3819,170600.0
2014-03-06 14:45:00,42.56,42.59,42.48,42.52,159000.0,40.3914,40.4199,40.3155,40.3535,159000.0
2014-03-06 14:50:00,42.52,42.62,42.52,42.6,148600.0,40.3535,40.4484,40.3535,40.4294,148600.0
2014-03-06 14:55:00,42.59,42.62,42.56,42.62,104600.0,40.4199,40.4484,40.3914,40.4484,104600.0
2014-03-06 15:00:00,42.63,42.66,42.6,42.6,164600.0,40.4579,40.4863,40.4294,40.4294,164600.0
2014-03-06 15:05:00,42.6,42.61,42.51,42.51,88400.0,40.4294,40.4389,40.344,40.344,88400.0
2014-03-06 15:10:00,42.51,42.56,42.51,42.56,60800.0,40.344,40.3914,40.344,40.3914,60800.0
2014-03-06 15:15:00,42.57,42.59,42.55,42.58,75200.0,40.4009,40.4199,40.3819,40.4104,75200.0
2014-03-06 15:20:00,42.58,42.59,42.51,42.53,71200.0,40.4104,40.4199,40.344,40.363,71200.0
2014-03-06 15:25:00,42.52,42.6,42.51,42.58,142000.0,40.3535,40.4294,40.344,40.4104,142000.0
2014-03-06 15:30:00,42.59,42.65,42.58,42.65,165000.0,40.4199,40.4769,40.4104,40.4769,165000.0
2014-03-06 15:35:00,42.66,42.7,42.65,42.66,146000.0,40.4863,40.5243,40.4769,40.4863,146000.0
2014-03-06 15:40:00,42.67,42.7,42.58,42.6,186000.0,40.4958,40.5243,40.4104,40.4294,186000.0
2014-03-06 15:45:00,42.6,42.6,42.48,42.49,256600.0,40.4294,40.4294,40.3155,40.325,256600.0
2014-03-06 15:50:00,42.48,42.49,42.38,42.44,312800.0,40.3155,40.325,40.2206,40.2776,312800.0
2014-03-06 15:55:00,42.45,42.49,42.32,42.48,466600.0,40.287,40.325,40.1637,40.3155,466600.0
2014-03-07 09:30:00,43.21,43.25,42.66,42.74,621600.0,41.0083,41.0463,40.4863,40.5623,621600.0
2014-03-07 09:35:00,42.74,42.87,42.59,42.74,527400.0,40.5623,40.6856,40.4199,40.5623,527400.0
2014-03-07 09:40:00,42.74,42.9,42.5,42.54,595200.0,40.5623,40.7141,40.3345,40.3725,595200.0
2014-03-07 09:45:00,42.54,42.54,42.05,42.1,590400.0,40.3725,40.3725,39.9074,39.9549,590400.0
2014-03-07 09:50:00,42.09,42.19,41.91,42.15,801800.0,39.9454,40.0403,39.7746,40.0023,801800.0
2014-03-07 09:55:00,42.16,42.18,41.95,42.15,442000.0,40.0118,40.0308,39.8125,40.0023,442000.0
2014-03-07 10:00:00,42.14,42.24,41.92,42.21,429600.0,39.9928,40.0877,39.784,40.0593,429600.0
2014-03-07 10:05:00,42.22,42.5,42.19,42.45,572400.0,40.0688,40.3345,40.0403,40.287,572400.0
2014-03-07 10:10:00,42.46,42.55,42.38,42.52,358200.0,40.2965,40.3819,40.2206,40.3535,358200.0
2014-03-07 10:15:00,42.52,42.6,42.47,42.55,412400.0,40.3535,40.4294,40.306,40.3819,412400.0
2014-03-07 10:20:00,42.54,42.55,42.41,42.41,205000.0,40.3725,40.3819,40.2491,40.2491,205000.0
2014-03-07 10:25:00,42.41,42.47,42.33,42.47,316000.0,40.2491,40.306,40.1732,40.306,316000.0
2014-03-07 10:30:00,42.47,42.67,42.46,42.53,516600.0,40.306,40.4958,40.2965,40.363,516600.0
2014-03-07 10:35:00,42.52,42.62,42.5,42.56,468400.0,40.3535,40.4484,40.3345,40.3914,468400.0
2014-03-07 10:40:00,42.57,42.66,42.52,42.52,475400.0,40.4009,40.4863,40.3535,40.3535,475400.0
2014-03-07 10:45:00,42.52,42.53,42.27,42.35,274000.0,40.3535,40.363,40.1162,40.1921,274000.0
2014-03-07 10:50:00,42.37,42.41,42.26,42.27,143200.0,40.2111,40.2491,40.1067,40.1162,143200.0
2014-03-07 10:55:00,42.26,42.33,42.19,42.21,158200.0,40.1067,40.1732,40.0403,40.0593,158200.0
2014-03-07 11:00:00,42.2,42.21,41.82,41.83,386000.0,40.0498,40.0593,39.6891,39.6986,386000.0
2014-03-07 11:05:00,41.83,41.96,41.73,41.91,345800.0,39.6986,39.822,39.6037,39.7746,345800.0
2014-03-07 11:10:00,41.9,41.93,41.78,41.88,172000.0,39.7651,39.7935,39.6512,39.7461,172000.0
2014-03-07 11:15:00,41.88,41.99,41.74,41.97,427800.0,39.7461,39.8505,39.6132,39.8315,427800.0
2014-03-07 11:20:00,41.96,42.1,41.92,42.07,97000.0,39.822,39.9549,39.784,39.9264,97000.0
2014-03-07 11:25:00,42.07,42.16,42.05,42.16,122600.0,39.9264,40.0118,39.9074,40.0118,122600.0
2014-03-07 11:30:00,42.13,42.15,42.02,42.07,127600.0,39.9833,40.0023,39.879,39.9264,127600.0
2014-03-07 11:35:00,42.05,42.1,42.05,42.1,224800.0,39.9074,39.9549,39.9074,39.9549,224800.0
2014-03-07 11:40:00,42.1,42.29,42.05,42.23,171400.0,39.9549,40.1352,39.9074,40.0783,171400.0
2014-03-07 11:45:00,42.23,42.31,42.23,42.27,146200.0,40.0783,40.1542,40.0783,40.1162,146200.0
2014-03-07 11:50:00,42.27,42.27,42.15,42.15,112600.0,40.1162,40.1162,40.0023,40.0023,112600.0
2014-03-07 11:55:00,42.15,42.34,42.14,42.31,157400.0,40.0023,40.1826,39.9928,40.1542,157400.0
2014-03-07 12:00:00,42.31,42.33,42.18,42.19,143600.0,40.1542,40.1732,40.0308,40.0403,143600.0
2014-03-07 12:05:00,42.18,42.21,42.13,42.15,58200.0,40.0308,40.0593,39.9833,40.0023,58200.0
2014-03-07 12:10:00,42.16,42.29,42.15,42.26,107600.0,40.0118,40.1352,40.0023,40.1067,107600.0
2014-03-07 12:15:00,42.27,42.3,42.21,42.24,166800.0,40.1162,40.1447,40.0593,40.0877,166800.0
2014-03-07 12:20:00,42.24,42.38,42.23,42.36,264000.0,40.0877,40.2206,40.0783,40.2016,264000.0
2014-03-07 12:25:00,42.38,42.44,42.36,42.41,151200.0,40.2206,40.2776,40.2016,40.2491,151200.0
2014-03-07 12:30:00,42.41,42.45,42.25,42.29,119600.0,40.2491,40.287,40.0972,40.1352,119600.0
2014-03-07 12:35:00,42.31,42.36,42.27,42.35,73800.0,40.1542,40.2016,40.1162,40.1921,73800.0
2014-03-07 12:40:00,42.36,42.39,42.3,42.3,51800.0,40.2016,40.2301,40.1447,40.1447,51800.0
2014-03-07 12:45:00,42.31,42.35,42.27,42.33,57800.0,40.1542,40.1921,40.1162,40.1732,57800.0
2014-03-07 12:50:00,42.31,42.35,42.23,42.26,46800.0,40.1542,40.1921,40.0783,40.1067,46800.0
2014-03-07 12:55:00,42.26,42.29,42.19,42.2,78600.0,40.1067,40.1352,40.0403,40.0498,78600.0
2014-03-07 13:00:00,42.19,42.19,42.0,42.06,163400.0,40.0403,40.0403,39.86,39.9169,163400.0
2014-03-07 13:05:00,42.06,42.23,42.02,42.22,163800.0,39.9169,40.0783,39.879,40.0688,163800.0
2014-03-07 13:10:00,42.22,42.22,42.11,42.11,55800.0,40.0688,40.0688,39.9644,39.9644,55800.0
2014-03-07 13:15:00,42.1,42.16,42.01,42.04,117800.0,39.9549,40.0118,39.8695,39.8979,117800.0
2014-03-07 13:20:00,42.04,42.12,42.01,42.08,71600.0,39.8979,39.9739,39.8695,39.9359,71600.0
2014-03-07 13:25:00,42.07,42.1,42.02,42.1,45400.0,39.9264,39.9549,39.879,39.9549,45400.0
2014-03-07 13:30:00,42.1,42.16,42.07,42.15,56200.0,39.9549,40.0118,39.9264,40.0023,56200.0
2014-03-07 13:35:00,42.17,42.17,41.99,42.04,80000.0,40.0213,40.0213,39.8505,39.8979,80000.0
2014-03-07 13:40:00,42.04,42.09,42.01,42.03,78800.0,39.8979,39.9454,39.8695,39.8884,78800.0
2014-03-07 13:45:00,42.05,42.09,42.01,42.02,52800.0,39.9074,39.9454,39.8695,39.879,52800.0
2014-03-07 13:50:00,42.02,42.1,41.98,42.1,128000.0,39.879,39.9549,39.841,39.9549,128000.0
2014-03-07 13:55:00,42.1,42.17,42.1,42.11,250200.0,39.9549,40.0213,39.9549,39.9644,250200.0
2014-03-07 14:00:00,42.11,42.19,42.11,42.16,60800.0,39.9644,40.0403,39.9644,40.0118,60800.0
2014-03-07 14:05:00,42.17,42.17,42.02,42.04,62000.0,40.0213,40.0213,39.879,39.8979,62000.0
2014-03-07 14:10:00,42.03,42.13,41.99,42.09,56600.0,39.8884,39.9833,39.8505,39.9454,56600.0
2014-03-07 14:15:00,42.09,42.1,41.88,41.88,142600.0,39.9454,39.9549,39.7461,39.7461,142600.0
2014-03-07 14:20:00,41.88,41.9,41.76,41.85,175400.0,39.7461,39.7651,39.6322,39.7176,175400.0
2014-03-07 14:25:00,41.85,41.93,41.79,41.93,127600.0,39.7176,39.7935,39.6607,39.7935,127600.0
2014-03-07 14:30:00,41.93,41.97,41.85,41.91,74000.0,39.7935,39.8315,39.7176,39.7746,74000.0
2014-03-07 14:35:00,41.94,41.96,41.88,41.9,51200.0,39.803,39.822,39.7461,39.7651,51200.0
2014-03-07 14:40:00,41.9,41.98,41.9,41.94,77800.0,39.7651,39.841,39.7651,39.803,77800.0
2014-03-07 14:45:00,41.95,42.09,41.92,42.05,118800.0,39.8125,39.9454,39.784,39.9074,118800.0
2014-03-07 14:50:00,42.06,42.18,42.04,42.17,174200.0,39.9169,40.0308,39.8979,40.0213,174200.0
2014-03-07 14:55:00,42.17,42.17,42.09,42.1,116000.0,40.0213,40.0213,39.9454,39.9549,116000.0
2014-03-07 15:00:00,42.12,42.24,42.07,42.2,145400.0,39.9739,40.0877,39.9264,40.0498,145400.0
2014-03-07 15:05:00,42.21,42.21,42.15,42.18,64000.0,40.0593,40.0593,40.0023,40.0308,64000.0
2014-03-07 15:10:00,42.17,42.27,42.17,42.27,79400.0,40.0213,40.1162,40.0213,40.1162,79400.0
2014-03-07 15:15:00,42.27,42.3,42.23,42.23,62800.0,40.1162,40.1447,40.0783,40.0783,62800.0
2014-03-07 15:20:00,42.24,42.27,42.16,42.16,114400.0,40.0877,40.1162,40.0118,40.0118,114400.0
2014-03-07 15:25:00,42.16,42.21,42.08,42.09,135800.0,40.0118,40.0593,39.9359,39.9454,135800.0
2014-03-07 15:30:00,42.1,42.16,42.03,42.07,137800.0,39.9549,40.0118,39.8884,39.9264,137800.0
2014-03-07 15:35:00,42.07,42.07,41.97,42.01,145000.0,39.9264,39.9264,39.8315,39.8695,145000.0
2014-03-07 15:40:00,42.01,42.11,42.0,42.11,143600.0,39.8695,39.9644,39.86,39.9644,143600.0
2014-03-07 15:45:00,42.12,42.19,42.1,42.13,180800.0,39.9739,40.0403,39.9549,39.9833,180800.0
2014-03-07 15:50:00,42.13,42.22,42.11,42.22,180000.0,39.9833,40.0688,39.9644,40.0688,180000.0
2014-03-07 15:55:00,42.22,42.38,42.18,42.38,565600.0,40.0688,40.2206,40.0308,40.2206,565600.0
2014-03-10 09:30:00,42.08,42.12,41.81,42.02,329000.0,39.9359,39.9739,39.6797,39.879,329000.0
2014-03-10 09:35:00,42.04,42.2,41.9,42.01,259600.0,39.8979,40.0498,39.7651,39.8695,259600.0
2014-03-10 09:40:00,42.02,42.04,41.88,42.02,184800.0,39.879,39.8979,39.7461,39.879,184800.0
2014-03-10 09:45:00,42.02,42.3,42.02,42.28,350200.0,39.879,40.1447,39.879,40.1257,350200.0
2014-03-10 09:50:00,42.29,42.3,42.09,42.1,173000.0,40.1352,40.1447,39.9454,39.9549,173000.0
2014-03-10 09:55:00,42.15,42.21,41.9,42.14,326600.0,40.0023,40.0593,39.7651,39.9928,326600.0
2014-03-10 10:00:00,42.17,42.17,41.98,41.98,154600.0,40.0213,40.0213,39.841,39.841,154600.0
2014-03-10 10:05:00,41.97,41.97,41.8,41.87,249000.0,39.8315,39.8315,39.6702,39.7366,249000.0
2014-03-10 10:10:00,41.86,41.89,41.66,41.73,213600.0,39.7271,39.7556,39.5373,39.6037,213600.0
2014-03-10 10:15:00,41.71,41.87,41.7,41.79,124800.0,39.5847,39.7366,39.5753,39.6607,124800.0
2014-03-10 10:20:00,41.8,41.87,41.69,41.69,131200.0,39.6702,39.7366,39.5658,39.5658,131200.0
2014-03-10 10:25:00,41.68,41.74,41.51,41.59,367800.0,39.5563,39.6132,39.3949,39.4709,367800.0
2014-03-10 10:30:00,41.58,41.63,41.46,41.48,245400.0,39.4614,39.5088,39.3475,39.3665,245400.0
2014-03-10 10:35:00,41.46,41.59,41.41,41.46,281800.0,39.3475,39.4709,39.3,39.3475,281800.0
2014-03-10 10:40:00,41.43,41.45,41.19,41.26,325200.0,39.319,39.338,39.0912,39.1577,325200.0
2014-03-10 10:45:00,41.27,41.41,41.18,41.4,324600.0,39.1672,39.3,39.0818,39.2905,324600.0
2014-03-10 10:50:00,41.39,41.39,41.19,41.32,211000.0,39.2811,39.2811,39.0912,39.2146,211000.0
2014-03-10 10:55:00,41.32,41.35,41.26,41.28,139600.0,39.2146,39.2431,39.1577,39.1767,139600.0
2014-03-10 11:00:00,41.26,41.27,41.17,41.22,200000.0,39.1577,39.1672,39.0723,39.1197,200000.0
2014-03-10 11:05:00,41.22,41.47,41.17,41.46,311800.0,39.1197,39.357,39.0723,39.3475,311800.0
2014-03-10 11:10:00,41.45,41.5,41.38,41.49,92800.0,39.338,39.3854,39.2716,39.376,92800.0
2014-03-10 11:15:00,41.49,41.7,41.49,41.66,331400.0,39.376,39.5753,39.376,39.5373,331400.0
2014-03-10 11:20:00,41.64,41.78,41.62,41.76,186200.0,39.5183,39.6512,39.4993,39.6322,186200.0
2014-03-10 11:25:00,41.77,41.98,41.77,41.97,298400.0,39.6417,39.841,39.6417,39.8315,298400.0
2014-03-10 11:30:00,41.95,41.99,41.83,41.84,194000.0,39.8125,39.8505,39.6986,39.7081,194000.0
2014-03-10 11:35:00,41.82,41.92,41.79,41.8,121800.0,39.6891,39.784,39.6607,39.6702,121800.0
2014-03-10 11:40:00,41.8,41.85,41.76,41.8,70800.0,39.6702,39.7176,39.6322,39.6702,70800.0
2014-03-10 11:45:00,41.78,41.84,41.76,41.76,63600.0,39.6512,39.7081,39.6322,39.6322,63600.0
2014-03-10 11:50:00,41.79,41.8,41.59,41.6,168200.0,39.6607,39.6702,39.4709,39.4804,168200.0
2014-03-10 11:55:00,41.6,41.64,41.55,41.63,88800.0,39.4804,39.5183,39.4329,39.5088,88800.0
2014-03-10 12:00:00,41.61,41.66,41.57,41.62,92800.0,39.4898,39.5373,39.4519,39.4993,92800.0
2014-03-10 12:05:00,41.62,41.69,41.53,41.68,117600.0,39.4993,39.5658,39.4139,39.5563,117600.0
2014-03-10 12:10:00,41.68,41.7,41.6,41.65,118600.0,39.5563,39.5753,39.4804,39.5278,118600.0
2014-03-10 12:15:00,41.64,41.78,41.6,41.73,100200.0,39.5183,39.6512,39.4804,39.6037,100200.0
2014-03-10 12:20:00,41.74,41.83,41.74,41.77,79400.0,39.6132,39.6986,39.6132,39.6417,79400.0
2014-03-10 12:25:00,41.78,41.81,41.63,41.7,77000.0,39.6512,39.6797,39.5088,39.5753,77000.0
2014-03-10 12:30:00,41.71,41.77,41.68,41.77,91600.0,39.5847,39.6417,39.5563,39.6417,91600.0
2014-03-10 12:35:00,41.76,41.76,41.64,41.7,52800.0,39.6322,39.6322,39.5183,39.5753,52800.0
2014-03-10 12:40:00,41.67,41.68,41.6,41.66,109800.0,39.5468,39.5563,39.4804,39.5373,109800.0
2014-03-10 12:45:00,41.66,41.74,41.63,41.71,47600.0,39.5373,39.6132,39.5088,39.5847,47600.0
2014-03-10 12:50:00,41.73,41.78,41.68,41.72,43000.0,39.6037,39.6512,39.5563,39.5942,43000.0
2014-03-10 12:55:00,41.7,41.88,41.63,41.85,164400.0,39.5753,39.7461,39.5088,39.7176,164400.0
2014-03-10 13:00:00,41.87,41.92,41.81,41.92,162600.0,39.7366,39.784,39.6797,39.784,162600.0
2014-03-10 13:05:00,41.93,41.93,41.84,41.87,110800.0,39.7935,39.7935,39.7081,39.7366,110800.0
2014-03-10 13:10:00,41.85,41.96,41.81,41.83,229600.0,39.7176,39.822,39.6797,39.6986,229600.0
2014-03-10 13:15:00,41.83,41.86,41.77,41.77,42800.0,39.6986,39.7271,39.6417,39.6417,42800.0
2014-03-10 13:20:00,41.77,41.81,41.74,41.76,27400.0,39.6417,39.6797,39.6132,39.6322,27400.0
2014-03-10 13:25:00,41.77,41.82,41.77,41.81,16800.0,39.6417,39.6891,39.6417,39.6797,16800.0
2014-03-10 13:30:00,41.78,41.78,41.45,41.51,322800.0,39.6512,39.6512,39.338,39.3949,322800.0
2014-03-10 13:35:00,41.51,41.51,41.41,41.47,92200.0,39.3949,39.3949,39.3,39.357,92200.0
2014-03-10 13:40:00,41.47,41.48,41.44,41.44,43800.0,39.357,39.3665,39.3285,39.3285,43800.0
2014-03-10 13:45:00,41.43,41.51,41.43,41.47,66800.0,39.319,39.3949,39.319,39.357,66800.0
2014-03-10 13:50:00,41.47,41.6,41.46,41.55,138800.0,39.357,39.4804,39.3475,39.4329,138800.0
2014-03-10 13:55:00,41.55,41.56,41.45,41.49,78400.0,39.4329,39.4424,39.338,39.376,78400.0
2014-03-10 14:00:00,41.48,41.48,41.41,41.43,50600.0,39.3665,39.3665,39.3,39.319,50600.0
2014-03-10 14:05:00,41.42,41.54,41.41,41.52,47800.0,39.3095,39.4234,39.3,39.4044,47800.0
2014-03-10 14:10:00,41.52,41.54,41.48,41.54,42400.0,39.4044,39.4234,39.3665,39.4234,42400.0
2014-03-10 14:15:00,41.54,41.56,41.5,41.51,35800.0,39.4234,39.4424,39.3854,39.3949,35800.0
2014-03-10 14:20:00,41.51,41.66,41.49,41.6,107800.0,39.3949,39.5373,39.376,39.4804,107800.0
2014-03-10 14:25:00,41.58,41.68,41.58,41.62,100600.0,39.4614,39.5563,39.4614,39.4993,100600.0
2014-03-10 14:30:00,41.62,41.63,41.57,41.63,47000.0,39.4993,39.5088,39.4519,39.5088,47000.0
2014-03-10 14:35:00,41.63,41.67,41.61,41.63,70400.0,39.5088,39.5468,39.4898,39.5088,70400.0
2014-03-10 14:40:00,41.63,41.65,41.58,41.59,47600.0,39.5088,39.5278,39.4614,39.4709,47600.0
2014-03-10 14:45:00,41.58,41.71,41.58,41.71,65800.0,39.4614,39.5847,39.4614,39.5847,65800.0
2014-03-10 14:50:00,41.71,41.78,41.67,41.74,181800.0,39.5847,39.6512,39.5468,39.6132,181800.0
2014-03-10 14:55:00,41.75,41.77,41.69,41.74,75200.0,39.6227,39.6417,39.5658,39.6132,75200.0
2014-03-10 15:00:00,41.72,41.72,41.58,41.58,242000.0,39.5942,39.5942,39.4614,39.4614,242000.0
2014-03-10 15:05:00,41.58,41.63,41.56,41.59,94800.0,39.4614,39.5088,39.4424,39.4709,94800.0
2014-03-10 15:10:00,41.59,41.59,41.42,41.43,142400.0,39.4709,39.4709,39.3095,39.319,142400.0
2014-03-10 15:15:00,41.43,41.49,41.4,41.48,67400.0,39.319,39.376,39.2905,39.3665,67400.0
2014-03-10 15:20:00,41.47,41.62,41.46,41.62,167400.0,39.357,39.4993,39.3475,39.4993,167400.0
2014-03-10 15:25:00,41.63,41.68,41.57,41.64,82600.0,39.5088,39.5563,39.4519,39.5183,82600.0
2014-03-10 15:30:00,41.65,41.71,41.6,41.7,103800.0,39.5278,39.5847,39.4804,39.5753,103800.0
2014-03-10 15:35:00,41.71,41.85,41.71,41.79,220400.0,39.5847,39.7176,39.5847,39.6607,220400.0
2014-03-10 15:40:00,41.8,41.81,41.72,41.74,94000.0,39.6702,39.6797,39.5942,39.6132,94000.0
2014-03-10 15:45:00,41.74,41.9,41.74,41.88,221000.0,39.6132,39.7651,39.6132,39.7461,221000.0
2014-03-10 15:50:00,41.9,42.05,41.9,42.03,295200.0,39.7651,39.9074,39.7651,39.8884,295200.0
2014-03-10 15:55:00,42.05,42.06,41.85,42.0,434600.0,39.9074,39.9169,39.7176,39.86,434600.0
2014-03-11 09:30:00,42.12,42.22,42.05,42.13,268000.0,39.9739,40.0688,39.9074,39.9833,268000.0
2014-03-11 09:35:00,42.12,42.22,41.96,42.05,290800.0,39.9739,40.0688,39.822,39.9074,290800.0
2014-03-11 09:40:00,42.02,42.1,41.82,41.9,261400.0,39.879,39.9549,39.6891,39.7651,261400.0
2014-03-11 09:45:00,41.87,41.88,41.65,41.68,391600.0,39.7366,39.7461,39.5278,39.5563,391600.0
2014-03-11 09:50:00,41.68,41.72,41.34,41.47,554000.0,39.5563,39.5942,39.2336,39.357,554000.0
2014-03-11 09:55:00,41.48,41.71,41.44,41.69,223600.0,39.3665,39.5847,39.3285,39.5658,223600.0
2014-03-11 10:00:00,41.69,41.8,41.3,41.47,417200.0,39.5658,39.6702,39.1956,39.357,417200.0
2014-03-11 10:05:00,41.47,41.79,41.45,41.71,279200.0,39.357,39.6607,39.338,39.5847,279200.0
2014-03-11 10:10:00,41.72,41.84,41.65,41.76,202400.0,39.5942,39.7081,39.5278,39.6322,202400.0
2014-03-11 10:15:00,41.79,41.88,41.77,41.88,185400.0,39.6607,39.7461,39.6417,39.7461,185400.0
2014-03-11 10:20:00,41.89,41.95,41.78,41.84,186800.0,39.7556,39.8125,39.6512,39.7081,186800.0
2014-03-11 10:25:00,41.85,42.1,41.85,42.1,363400.0,39.7176,39.9549,39.7176,39.9549,363400.0
2014-03-11 10:30:00,42.09,42.21,42.09,42.17,285400.0,39.9454,40.0593,39.9454,40.0213,285400.0
2014-03-11 10:35:00,42.17,42.33,42.17,42.29,530000.0,40.0213,40.1732,40.0213,40.1352,530000.0
2014-03-11 10:40:00,42.3,42.34,42.26,42.3,118600.0,40.1447,40.1826,40.1067,40.1447,118600.0
2014-03-11 10:45:00,42.3,42.39,42.3,42.38,150400.0,40.1447,40.2301,40.1447,40.2206,150400.0
2014-03-11 10:50:00,42.38,42.5,42.38,42.46,211800.0,40.2206,40.3345,40.2206,40.2965,211800.0
2014-03-11 10:55:00,42.47,42.53,42.33,42.35,278200.0,40.306,40.363,40.1732,40.1921,278200.0
2014-03-11 11:00:00,42.35,42.37,42.21,42.21,112200.0,40.1921,40.2111,40.0593,40.0593,112200.0
2014-03-11 11:05:00,42.21,42.28,42.17,42.18,126200.0,40.0593,40.1257,40.0213,40.0308,126200.0
2014-03-11 11:10:00,42.17,42.2,42.13,42.15,82200.0,40.0213,40.0498,39.9833,40.0023,82200.0
2014-03-11 11:15:00,42.16,42.18,42.04,42.05,151200.0,40.0118,40.0308,39.8979,39.9074,151200.0
2014-03-11 11:20:00,42.04,42.08,42.04,42.07,95000.0,39.8979,39.9359,39.8979,39.9264,95000.0
2014-03-11 11:25:00,42.08,42.13,41.99,42.07,188000.0,39.9359,39.9833,39.8505,39.9264,188000.0
2014-03-11 11:30:00,42.09,42.15,41.91,41.95,217600.0,39.9454,40.0023,39.7746,39.8125,217600.0
2014-03-11 11:35:00,41.95,41.97,41.87,41.92,136600.0,39.8125,39.8315,39.7366,39.784,136600.0
2014-03-11 11:40:00,41.92,41.92,41.52,41.57,554200.0,39.784,39.784,39.4044,39.4519,554200.0
2014-03-11 11:45:00,41.56,41.66,41.51,41.63,274000.0,39.4424,39.5373,39.3949,39.5088,274000.0
2014-03-11 11:50:00,41.63,41.64,41.57,41.61,166800.0,39.5088,39.5183,39.4519,39.4898,166800.0
2014-03-11 11:55:00,41.6,41.68,41.56,41.64,258400.0,39.4804,39.5563,39.4424,39.5183,258400.0
2014-03-11 12:00:00,41.64,41.65,41.43,41.51,289000.0,39.5183,39.5278,39.319,39.3949,289000.0
2014-03-11 12:05:00,41.52,41.56,41.33,41.35,605400.0,39.4044,39.4424,39.2241,39.2431,605400.0
2014-03-11 12:10:00,41.35,41.37,41.23,41.27,344400.0,39.2431,39.2621,39.1292,39.1672,344400.0
2014-03-11 12:15:00,41.26,41.26,40.97,41.04,397000.0,39.1577,39.1577,38.8825,38.9489,397000.0
2014-03-11 12:20:00,41.01,41.21,40.93,41.18,260200.0,38.9204,39.1102,38.8445,39.0818,260200.0
2014-03-11 12:25:00,41.2,41.31,41.13,41.29,265800.0,39.1007,39.2051,39.0343,39.1861,265800.0
2014-03-11 12:30:00,41.28,41.38,41.23,41.31,208400.0,39.1767,39.2716,39.1292,39.2051,208400.0
2014-03-11 12:35:00,41.32,41.33,41.22,41.27,172200.0,39.2146,39.2241,39.1197,39.1672,172200.0
2014-03-11 12:40:00,41.24,41.33,41.21,41.32,120800.0,39.1387,39.2241,39.1102,39.2146,120800.0
2014-03-11 12:45:00,41.31,41.47,41.31,41.43,461200.0,39.2051,39.357,39.2051,39.319,461200.0
2014-03-11 12:50:00,41.43,41.51,41.4,41.43,207400.0,39.319,39.3949,39.2905,39.319,207400.0
2014-03-11 12:55:00,41.43,41.44,41.27,41.29,156400.0,39.319,39.3285,39.1672,39.1861,156400.0
2014-03-11 13:00:00,41.28,41.29,41.13,41.13,226000.0,39.1767,39.1861,39.0343,39.0343,226000.0
2014-03-11 13:05:00,41.13,41.19,41.06,41.17,205400.0,39.0343,39.0912,38.9679,39.0723,205400.0
2014-03-11 13:10:00,41.17,41.35,41.15,41.34,196400.0,39.0723,39.2431,39.0533,39.2336,196400.0
2014-03-11 13:15:00,41.35,41.35,41.22,41.22,96600.0,39.2431,39.2431,39.1197,39.1197,96600.0
2014-03-11 13:20:00,41.22,41.24,41.01,41.02,250000.0,39.1197,39.1387,38.9204,38.9299,250000.0
2014-03-11 13:25:00,41.01,41.09,40.95,40.96,288000.0,38.9204,38.9963,38.8635,38.873,288000.0
2014-03-11 13:30:00,40.95,41.06,40.89,41.05,288400.0,38.8635,38.9679,38.8065,38.9584,288400.0
2014-03-11 13:35:00,41.03,41.21,41.03,41.15,186800.0,38.9394,39.1102,38.9394,39.0533,186800.0
2014-03-11 13:40:00,41.14,41.21,41.07,41.07,109400.0,39.0438,39.1102,38.9774,38.9774,109400.0
2014-03-11 13:45:00,41.09,41.29,41.07,41.27,155800.0,38.9963,39.1861,38.9774,39.1672,155800.0
2014-03-11 13:50:00,41.29,41.3,41.2,41.24,64800.0,39.1861,39.1956,39.1007,39.1387,64800.0
2014-03-11 13:55:00,41.24,41.34,41.2,41.31,82600.0,39.1387,39.2336,39.1007,39.2051,82600.0
2014-03-11 14:00:00,41.3,41.35,41.14,41.16,157000.0,39.1956,39.2431,39.0438,39.0628,157000.0
2014-03-11 14:05:00,41.17,41.18,41.07,41.07,98800.0,39.0723,39.0818,38.9774,38.9774,98800.0
2014-03-11 14:10:00,41.09,41.16,40.94,40.98,429200.0,38.9963,39.0628,38.854,38.8919,429200.0
2014-03-11 14:15:00,40.97,40.99,40.86,40.89,285000.0,38.8825,38.9014,38.7781,38.8065,285000.0
2014-03-11 14:20:00,40.88,40.9,40.76,40.81,210000.0,38.797,38.816,38.6832,38.7306,210000.0
2014-03-11 14:25:00,40.82,40.84,40.76,40.76,209000.0,38.7401,38.7591,38.6832,38.6832,209000.0
2014-03-11 14:30:00,40.76,40.77,40.43,40.48,548000.0,38.6832,38.6926,38.37,38.4174,548000.0
2014-03-11 14:35:00,40.49,40.55,40.49,40.52,205800.0,38.4269,38.4839,38.4269,38.4554,205800.0
2014-03-11 14:40:00,40.51,40.54,40.38,40.45,260200.0,38.4459,38.4744,38.3225,38.3889,260200.0
2014-03-11 14:45:00,40.44,40.66,40.42,40.63,192000.0,38.3795,38.5882,38.3605,38.5598,192000.0
2014-03-11 14:50:00,40.63,40.74,40.6,40.66,199200.0,38.5598,38.6642,38.5313,38.5882,199200.0
2014-03-11 14:55:00,40.68,40.68,40.49,40.5,312800.0,38.6072,38.6072,38.4269,38.4364,312800.0
2014-03-11 15:00:00,40.49,40.49,40.27,40.27,405400.0,38.4269,38.4269,38.2181,38.2181,405400.0
2014-03-11 15:05:00,40.29,40.32,40.19,40.26,258400.0,38.2371,38.2656,38.1422,38.2086,258400.0
2014-03-11 15:10:00,40.26,40.29,40.14,40.17,128400.0,38.2086,38.2371,38.0947,38.1232,128400.0
2014-03-11 15:15:00,40.17,40.43,40.16,40.38,315800.0,38.1232,38.37,38.1137,38.3225,315800.0
2014-03-11 15:20:00,40.37,40.6,40.35,40.58,367000.0,38.313,38.5313,38.294,38.5123,367000.0
2014-03-11 15:25:00,40.59,40.59,40.45,40.49,156000.0,38.5218,38.5218,38.3889,38.4269,156000.0
2014-03-11 15:30:00,40.49,40.7,40.43,40.69,224800.0,38.4269,38.6262,38.37,38.6167,224800.0
2014-03-11 15:35:00,40.7,40.7,40.45,40.55,258200.0,38.6262,38.6262,38.3889,38.4839,258200.0
2014-03-11 15:40:00,40.52,40.6,40.42,40.44,155000.0,38.4554,38.5313,38.3605,38.3795,155000.0
2014-03-11 15:45:00,40.45,40.48,40.38,40.45,213800.0,38.3889,38.4174,38.3225,38.3889,213800.0
2014-03-11 15:50:00,40.44,40.6,40.42,40.58,289400.0,38.3795,38.5313,38.3605,38.5123,289400.0
2014-03-11 15:55:00,40.59,40.7,40.58,40.69,423400.0,38.5218,38.6262,38.5123,38.6167,423400.0
2014-03-12 09:30:00,39.98,40.29,39.95,39.97,690600.0,37.9429,38.2371,37.9144,37.9334,690600.0
2014-03-12 09:35:00,39.99,40.4,39.99,40.1,606800.0,37.9524,38.3415,37.9524,38.0568,606800.0
2014-03-12 09:40:00,40.11,40.17,39.83,39.93,498600.0,38.0663,38.1232,37.8005,37.8954,498600.0
2014-03-12 09:45:00,39.92,39.93,39.52,39.71,651600.0,37.886,37.8954,37.5063,37.6867,651600.0
2014-03-12 09:50:00,39.7,39.91,39.58,39.87,453800.0,37.6772,37.8765,37.5633,37.8385,453800.0
2014-03-12 09:55:00,39.85,40.02,39.82,39.98,315800.0,37.8195,37.9809,37.791,37.9429,315800.0
2014-03-12 10:00:00,39.98,40.18,39.87,40.18,423200.0,37.9429,38.1327,37.8385,38.1327,423200.0
2014-03-12 10:05:00,40.19,40.25,40.05,40.24,430200.0,38.1422,38.1991,38.0093,38.1896,430200.0
2014-03-12 10:10:00,40.25,40.27,39.94,39.99,320000.0,38.1991,38.2181,37.9049,37.9524,320000.0
2014-03-12 10:15:00,39.98,40.15,39.92,39.98,270200.0,37.9429,38.1042,37.886,37.9429,270200.0
2014-03-12 10:20:00,40.0,40.31,40.0,40.28,341000.0,37.9619,38.2561,37.9619,38.2276,341000.0
2014-03-12 10:25:00,40.29,40.37,40.19,40.22,316200.0,38.2371,38.313,38.1422,38.1707,316200.0
2014-03-12 10:30:00,40.23,40.45,40.2,40.36,240600.0,38.1802,38.3889,38.1517,38.3035,240600.0
2014-03-12 10:35:00,40.35,40.35,40.13,40.13,173000.0,38.294,38.294,38.0853,38.0853,173000.0
2014-03-12 10:40:00,40.15,40.35,40.15,40.34,119400.0,38.1042,38.294,38.1042,38.2846,119400.0
2014-03-12 10:45:00,40.34,40.41,40.12,40.16,239200.0,38.2846,38.351,38.0758,38.1137,239200.0
2014-03-12 10:50:00,40.18,40.34,40.07,40.34,222600.0,38.1327,38.2846,38.0283,38.2846,222600.0
2014-03-12 10:55:00,40.34,40.59,40.32,40.58,373000.0,38.2846,38.5218,38.2656,38.5123,373000.0
2014-03-12 11:00:00,40.6,40.6,40.49,40.49,182000.0,38.5313,38.5313,38.4269,38.4269,182000.0
2014-03-12 11:05:00,40.49,40.68,40.43,40.65,159800.0,38.4269,38.6072,38.37,38.5788,159800.0
2014-03-12 11:10:00,40.66,40.74,40.53,40.62,294800.0,38.5882,38.6642,38.4649,38.5503,294800.0
2014-03-12 11:15:00,40.62,40.8,40.6,40.74,265200.0,38.5503,38.7211,38.5313,38.6642,265200.0
2014-03-12 11:20:00,40.74,40.91,40.74,40.89,277800.0,38.6642,38.8255,38.6642,38.8065,277800.0
2014-03-12 11:25:00,40.9,40.99,40.82,40.85,467000.0,38.816,38.9014,38.7401,38.7686,467000.0
2014-03-12 11:30:00,40.86,40.95,40.82,40.85,153200.0,38.7781,38.8635,38.7401,38.7686,153200.0
2014-03-12 11:35:00,40.84,40.85,40.68,40.71,127800.0,38.7591,38.7686,38.6072,38.6357,127800.0
2014-03-12 11:40:00,40.73,40.76,40.66,40.74,79200.0,38.6547,38.6832,38.5882,38.6642,79200.0
2014-03-12 11:45:00,40.74,40.84,40.7,40.77,100000.0,38.6642,38.7591,38.6262,38.6926,100000.0
2014-03-12 11:50:00,40.74,40.84,40.72,40.82,74200.0,38.6642,38.7591,38.6452,38.7401,74200.0
2014-03-12 11:55:00,40.81,40.81,40.53,40.53,202000.0,38.7306,38.7306,38.4649,38.4649,202000.0
2014-03-12 12:00:00,40.53,40.67,40.48,40.66,128400.0,38.4649,38.5977,38.4174,38.5882,128400.0
2014-03-12 12:05:00,40.68,40.71,40.63,40.66,76200.0,38.6072,38.6357,38.5598,38.5882,76200.0
2014-03-12 12:10:00,40.65,40.67,40.57,40.67,75400.0,38.5788,38.5977,38.5028,38.5977,75400.0
2014-03-12 12:15:00,40.68,40.73,40.58,40.65,153800.0,38.6072,38.6547,38.5123,38.5788,153800.0
2014-03-12 12:20:00,40.66,40.8,40.65,40.78,138200.0,38.5882,38.7211,38.5788,38.7021,138200.0
2014-03-12 12:25:00,40.77,40.8,40.61,40.69,154800.0,38.6926,38.7211,38.5408,38.6167,154800.0
2014-03-12 12:30:00,40.69,40.7,40.58,40.6,101400.0,38.6167,38.6262,38.5123,38.5313,101400.0
2014-03-12 12:35:00,40.62,40.67,40.54,40.54,53200.0,38.5503,38.5977,38.4744,38.4744,53200.0
2014-03-12 12:40:00,40.54,40.74,40.54,40.71,51600.0,38.4744,38.6642,38.4744,38.6357,51600.0
2014-03-12 12:45:00,40.71,40.73,40.66,40.67,94000.0,38.6357,38.6547,38.5882,38.5977,94000.0
2014-03-12 12:50:00,40.67,40.72,40.63,40.71,40000.0,38.5977,38.6452,38.5598,38.6357,40000.0
2014-03-12 12:55:00,40.73,40.77,40.69,40.77,99200.0,38.6547,38.6926,38.6167,38.6926,99200.0
2014-03-12 13:00:00,40.77,40.77,40.68,40.77,42200.0,38.6926,38.6926,38.6072,38.6926,42200.0
2014-03-12 13:05:00,40.78,40.78,40.72,40.72,24800.0,38.7021,38.7021,38.6452,38.6452,24800.0
2014-03-12 13:10:00,40.7,40.7,40.53,40.54,190200.0,38.6262,38.6262,38.4649,38.4744,190200.0
2014-03-12 13:15:00,40.54,40.64,40.54,40.63,50600.0,38.4744,38.5693,38.4744,38.5598,50600.0
2014-03-12 13:20:00,40.62,40.63,40.56,40.57,32800.0,38.5503,38.5598,38.4933,38.5028,32800.0
2014-03-12 13:25:00,40.57,40.67,40.57,40.63,72200.0,38.5028,38.5977,38.5028,38.5598,72200.0
2014-03-12 13:30:00,40.67,40.74,40.66,40.68,51600.0,38.5977,38.6642,38.5882,38.6072,51600.0
2014-03-12 13:35:00,40.67,40.74,40.64,40.71,78000.0,38.5977,38.6642,38.5693,38.6357,78000.0
2014-03-12 13:40:00,40.72,40.8,40.68,40.71,86400.0,38.6452,38.7211,38.6072,38.6357,86400.0
2014-03-12 13:45:00,40.72,40.76,40.68,40.71,76000.0,38.6452,38.6832,38.6072,38.6357,76000.0
2014-03-12 13:50:00,40.73,40.74,40.7,40.7,36800.0,38.6547,38.6642,38.6262,38.6262,36800.0
2014-03-12 13:55:00,40.7,40.79,40.7,40.76,61200.0,38.6262,38.7116,38.6262,38.6832,61200.0
2014-03-12 14:00:00,40.79,40.88,40.77,40.85,122000.0,38.7116,38.797,38.6926,38.7686,122000.0
2014-03-12 14:05:00,40.87,40.91,40.75,40.75,86000.0,38.7875,38.8255,38.6737,38.6737,86000.0
2014-03-12 14:10:00,40.74,40.79,40.68,40.74,103200.0,38.6642,38.7116,38.6072,38.6642,103200.0
2014-03-12 14:15:00,40.73,40.83,40.72,40.82,58400.0,38.6547,38.7496,38.6452,38.7401,58400.0
2014-03-12 14:20:00,40.82,40.9,40.78,40.89,85600.0,38.7401,38.816,38.7021,38.8065,85600.0
2014-03-12 14:25:00,40.87,40.9,40.82,40.9,55400.0,38.7875,38.816,38.7401,38.816,55400.0
2014-03-12 14:30:00,40.9,40.93,40.79,40.84,78000.0,38.816,38.8445,38.7116,38.7591,78000.0
2014-03-12 14:35:00,40.85,40.9,40.8,40.85,40400.0,38.7686,38.816,38.7211,38.7686,40400.0
2014-03-12 14:40:00,40.85,40.91,40.79,40.85,62200.0,38.7686,38.8255,38.7116,38.7686,62200.0
2014-03-12 14:45:00,40.85,40.9,40.85,40.88,79200.0,38.7686,38.816,38.7686,38.797,79200.0
2014-03-12 14:50:00,40.86,40.9,40.82,40.84,118400.0,38.7781,38.816,38.7401,38.7591,118400.0
2014-03-12 14:55:00,40.85,40.85,40.76,40.77,122800.0,38.7686,38.7686,38.6832,38.6926,122800.0
2014-03-12 15:00:00,40.77,40.85,40.76,40.82,88200.0,38.6926,38.7686,38.6832,38.7401,88200.0
2014-03-12 15:05:00,40.81,40.88,40.8,40.85,60000.0,38.7306,38.797,38.7211,38.7686,60000.0
2014-03-12 15:10:00,40.85,40.86,40.81,40.81,55800.0,38.7686,38.7781,38.7306,38.7306,55800.0
2014-03-12 15:15:00,40.81,40.84,40.72,40.74,110400.0,38.7306,38.7591,38.6452,38.6642,110400.0
2014-03-12 15:20:00,40.73,40.82,40.73,40.79,104400.0,38.6547,38.7401,38.6547,38.7116,104400.0
2014-03-12 15:25:00,40.77,40.82,40.75,40.78,124800.0,38.6926,38.7401,38.6737,38.7021,124800.0
2014-03-12 15:30:00,40.77,40.8,40.75,40.77,82800.0,38.6926,38.7211,38.6737,38.6926,82800.0
2014-03-12 15:35:00,40.76,40.8,40.71,40.8,129000.0,38.6832,38.7211,38.6357,38.7211,129000.0
2014-03-12 15:40:00,40.79,40.88,40.78,40.88,187000.0,38.7116,38.797,38.7021,38.797,187000.0
2014-03-12 15:45:00,40.88,40.95,40.83,40.94,284800.0,38.797,38.8635,38.7496,38.854,284800.0
2014-03-12 15:50:00,40.95,41.02,40.93,40.94,382600.0,38.8635,38.9299,38.8445,38.854,382600.0
2014-03-12 15:55:00,40.94,41.08,40.94,41.08,348400.0,38.854,38.9868,38.854,38.9868,348400.0
2014-03-13 09:30:00,41.52,41.57,41.34,41.45,442600.0,39.4044,39.4519,39.2336,39.338,442600.0
2014-03-13 09:35:00,41.45,41.63,41.43,41.51,385000.0,39.338,39.5088,39.319,39.3949,385000.0
2014-03-13 09:40:00,41.52,41.59,41.21,41.21,400400.0,39.4044,39.4709,39.1102,39.1102,400400.0
2014-03-13 09:45:00,41.21,41.33,41.1,41.23,408000.0,39.1102,39.2241,39.0058,39.1292,408000.0
2014-03-13 09:50:00,41.22,41.27,41.04,41.07,332200.0,39.1197,39.1672,38.9489,38.9774,332200.0
2014-03-13 09:55:00,41.06,41.24,41.04,41.21,285600.0,38.9679,39.1387,38.9489,39.1102,285600.0
2014-03-13 10:00:00,41.22,41.33,41.1,41.26,239400.0,39.1197,39.2241,39.0058,39.1577,239400.0
2014-03-13 10:05:00,41.25,41.28,41.09,41.15,178800.0,39.1482,39.1767,38.9963,39.0533,178800.0
2014-03-13 10:10:00,41.14,41.14,40.87,40.95,272400.0,39.0438,39.0438,38.7875,38.8635,272400.0
2014-03-13 10:15:00,40.91,41.06,40.86,41.01,200800.0,38.8255,38.9679,38.7781,38.9204,200800.0
2014-03-13 10:20:00,41.0,41.07,40.94,40.94,143400.0,38.9109,38.9774,38.854,38.854,143400.0
2014-03-13 10:25:00,40.94,41.06,40.88,41.05,211200.0,38.854,38.9679,38.797,38.9584,211200.0
2014-03-13 10:30:00,41.02,41.08,40.88,40.9,236000.0,38.9299,38.9868,38.797,38.816,236000.0
2014-03-13 10:35:00,40.89,40.95,40.73,40.78,224200.0,38.8065,38.8635,38.6547,38.7021,224200.0
2014-03-13 10:40:00,40.74,40.74,40.52,40.58,243000.0,38.6642,38.6642,38.4554,38.5123,243000.0
2014-03-13 10:45:00,40.57,40.58,40.39,40.4,328600.0,38.5028,38.5123,38.332,38.3415,328600.0
2014-03-13 10:50:00,40.38,40.6,40.38,40.51,343000.0,38.3225,38.5313,38.3225,38.4459,343000.0
2014-03-13 10:55:00,40.51,40.58,40.42,40.49,234600.0,38.4459,38.5123,38.3605,38.4269,234600.0
2014-03-13 11:00:00,40.5,40.71,40.46,40.65,343000.0,38.4364,38.6357,38.3984,38.5788,343000.0
2014-03-13 11:05:00,40.65,40.74,40.51,40.65,190400.0,38.5788,38.6642,38.4459,38.5788,190400.0
2014-03-13 11:10:00,40.64,40.77,40.62,40.71,246800.0,38.5693,38.6926,38.5503,38.6357,246800.0
2014-03-13 11:15:00,40.71,40.83,40.69,40.79,208400.0,38.6357,38.7496,38.6167,38.7116,208400.0
2014-03-13 11:20:00,40.8,40.8,40.72,40.72,116400.0,38.7211,38.7211,38.6452,38.6452,116400.0
2014-03-13 11:25:00,40.71,40.73,40.45,40.51,371200.0,38.6357,38.6547,38.3889,38.4459,371200.0
2014-03-13 11:30:00,40.5,40.66,40.41,40.66,247400.0,38.4364,38.5882,38.351,38.5882,247400.0
2014-03-13 11:35:00,40.67,40.79,40.66,40.74,220800.0,38.5977,38.7116,38.5882,38.6642,220800.0
2014-03-13 11:40:00,40.73,40.85,40.72,40.82,133200.0,38.6547,38.7686,38.6452,38.7401,133200.0
2014-03-13 11:45:00,40.82,40.83,40.63,40.65,213000.0,38.7401,38.7496,38.5598,38.5788,213000.0
2014-03-13 11:50:00,40.65,40.67,40.49,40.61,243000.0,38.5788,38.5977,38.4269,38.5408,243000.0
2014-03-13 11:55:00,40.64,40.72,40.59,40.6,177000.0,38.5693,38.6452,38.5218,38.5313,177000.0
2014-03-13 12:00:00,40.62,40.64,40.58,40.59,136400.0,38.5503,38.5693,38.5123,38.5218,136400.0
2014-03-13 12:05:00,40.57,40.57,40.29,40.38,338000.0,38.5028,38.5028,38.2371,38.3225,338000.0
2014-03-13 12:10:00,40.38,40.41,40.19,40.22,178800.0,38.3225,38.351,38.1422,38.1707,178800.0
2014-03-13 12:15:00,40.19,40.26,40.14,40.26,137600.0,38.1422,38.2086,38.0947,38.2086,137600.0
2014-03-13 12:20:00,40.26,40.27,39.98,39.98,217000.0,38.2086,38.2181,37.9429,37.9429,217000.0
2014-03-13 12:25:00,40.0,40.02,39.9,39.98,281200.0,37.9619,37.9809,37.867,37.9429,281200.0
2014-03-13 12:30:00,39.97,39.97,39.79,39.84,190400.0,37.9334,37.9334,37.7626,37.81,190400.0
2014-03-13 12:35:00,39.81,39.82,39.58,39.59,393400.0,37.7816,37.791,37.5633,37.5728,393400.0
2014-03-13 12:40:00,39.58,39.89,39.55,39.87,425200.0,37.5633,37.8575,37.5348,37.8385,425200.0
2014-03-13 12:45:00,39.86,39.87,39.75,39.77,185200.0,37.829,37.8385,37.7246,37.7436,185200.0
2014-03-13 12:50:00,39.79,39.79,39.59,39.69,252200.0,37.7626,37.7626,37.5728,37.6677,252200.0
2014-03-13 12:55:00,39.68,39.7,39.49,39.57,509400.0,37.6582,37.6772,37.4779,37.5538,509400.0
2014-03-13 13:00:00,39.57,39.57,39.18,39.28,499800.0,37.5538,37.5538,37.1837,37.2786,499800.0
2014-03-13 13:05:00,39.27,39.41,39.09,39.38,594800.0,37.2691,37.4019,37.0982,37.3735,594800.0
2014-03-13 13:10:00,39.39,39.59,39.35,39.57,276600.0,37.383,37.5728,37.345,37.5538,276600.0
2014-03-13 13:15:00,39.57,39.79,39.55,39.7,356200.0,37.5538,37.7626,37.5348,37.6772,356200.0
2014-03-13 13:20:00,39.71,39.74,39.64,39.66,255400.0,37.6867,37.7151,37.6202,37.6392,255400.0
2014-03-13 13:25:00,39.68,39.95,39.67,39.93,283200.0,37.6582,37.9144,37.6487,37.8954,283200.0
2014-03-13 13:30:00,39.94,39.95,39.73,39.74,351400.0,37.9049,37.9144,37.7056,37.7151,351400.0
2014-03-13 13:35:00,39.74,39.84,39.62,39.65,204800.0,37.7151,37.81,37.6012,37.6297,204800.0
2014-03-13 13:40:00,39.63,39.84,39.61,39.81,369600.0,37.6107,37.81,37.5917,37.7816,369600.0
2014-03-13 13:45:00,39.83,39.94,39.83,39.89,219000.0,37.8005,37.9049,37.8005,37.8575,219000.0
2014-03-13 13:50:00,39.89,39.9,39.72,39.74,250600.0,37.8575,37.867,37.6961,37.7151,250600.0
2014-03-13 13:55:00,39.72,39.73,39.59,39.67,248400.0,37.6961,37.7056,37.5728,37.6487,248400.0
2014-03-13 14:00:00,39.7,39.8,39.67,39.77,253200.0,37.6772,37.7721,37.6487,37.7436,253200.0
2014-03-13 14:05:00,39.76,39.76,39.49,39.49,157400.0,37.7341,37.7341,37.4779,37.4779,157400.0
2014-03-13 14:10:00,39.48,39.62,39.45,39.58,174200.0,37.4684,37.6012,37.4399,37.5633,174200.0
2014-03-13 14:15:00,39.57,39.57,39.37,39.38,164000.0,37.5538,37.5538,37.364,37.3735,164000.0
2014-03-13 14:20:00,39.37,39.51,39.25,39.38,251000.0,37.364,37.4968,37.2501,37.3735,251000.0
2014-03-13 14:25:00,39.38,39.53,39.33,39.49,171400.0,37.3735,37.5158,37.326,37.4779,171400.0
2014-03-13 14:30:00,39.48,39.75,39.47,39.68,280800.0,37.4684,37.7246,37.4589,37.6582,280800.0
2014-03-13 14:35:00,39.65,39.65,39.49,39.52,176600.0,37.6297,37.6297,37.4779,37.5063,176600.0
2014-03-13 14:40:00,39.52,39.67,39.47,39.49,148200.0,37.5063,37.6487,37.4589,37.4779,148200.0
2014-03-13 14:45:00,39.49,39.54,39.34,39.43,179600.0,37.4779,37.5253,37.3355,37.4209,179600.0
2014-03-13 14:50:00,39.43,39.49,39.3,39.3,192000.0,37.4209,37.4779,37.2975,37.2975,192000.0
2014-03-13 14:55:00,39.29,39.42,39.24,39.31,308600.0,37.2881,37.4114,37.2406,37.307,308600.0
2014-03-13 15:00:00,39.33,39.45,39.29,39.41,203800.0,37.326,37.4399,37.2881,37.4019,203800.0
2014-03-13 15:05:00,39.39,39.4,39.1,39.11,345600.0,37.383,37.3925,37.1077,37.1172,345600.0
2014-03-13 15:10:00,39.1,39.23,39.08,39.21,307400.0,37.1077,37.2311,37.0888,37.2121,307400.0
2014-03-13 15:15:00,39.2,39.21,38.96,38.99,318600.0,37.2026,37.2121,36.9749,37.0033,318600.0
2014-03-13 15:20:00,39.01,39.41,39.01,39.34,538400.0,37.0223,37.4019,37.0223,37.3355,538400.0
2014-03-13 15:25:00,39.36,39.41,39.32,39.37,222800.0,37.3545,37.4019,37.3165,37.364,222800.0
2014-03-13 15:30:00,39.39,39.44,39.3,39.35,328200.0,37.383,37.4304,37.2975,37.345,328200.0
2014-03-13 15:35:00,39.37,39.68,39.37,39.66,323200.0,37.364,37.6582,37.364,37.6392,323200.0
2014-03-13 15:40:00,39.67,39.74,39.63,39.73,304600.0,37.6487,37.7151,37.6107,37.7056,304600.0
2014-03-13 15:45:00,39.72,39.84,39.7,39.81,278600.0,37.6961,37.81,37.6772,37.7816,278600.0
2014-03-13 15:50:00,39.81,39.82,39.61,39.62,421600.0,37.7816,37.791,37.5917,37.6012,421600.0
2014-03-13 15:55:00,39.62,39.7,39.56,39.65,557600.0,37.6012,37.6772,37.5443,37.6297,557600.0
2014-03-14 09:30:00,39.22,39.68,39.2,39.59,501400.0,37.2216,37.6582,37.2026,37.5728,501400.0
2014-03-14 09:35:00,39.63,39.77,39.43,39.77,325800.0,37.6107,37.7436,37.4209,37.7436,325800.0
2014-03-14 09:40:00,39.76,40.05,39.76,39.99,603400.0,37.7341,38.0093,37.7341,37.9524,603400.0
2014-03-14 09:45:00,40.01,40.13,39.82,39.94,390400.0,37.9714,38.0853,37.791,37.9049,390400.0
2014-03-14 09:50:00,39.93,39.97,39.64,39.74,212800.0,37.8954,37.9334,37.6202,37.7151,212800.0
2014-03-14 09:55:00,39.7,39.94,39.59,39.63,244800.0,37.6772,37.9049,37.5728,37.6107,244800.0
2014-03-14 10:00:00,39.61,39.98,39.61,39.77,329400.0,37.5917,37.9429,37.5917,37.7436,329400.0
2014-03-14 10:05:00,39.77,40.4,39.77,40.38,712800.0,37.7436,38.3415,37.7436,38.3225,712800.0
2014-03-14 10:10:00,40.37,40.42,40.16,40.16,273600.0,38.313,38.3605,38.1137,38.1137,273600.0
2014-03-14 10:15:00,40.17,40.45,40.13,40.41,331800.0,38.1232,38.3889,38.0853,38.351,331800.0
2014-03-14 10:20:00,40.37,40.38,40.1,40.17,224400.0,38.313,38.3225,38.0568,38.1232,224400.0
2014-03-14 10:25:00,40.16,40.38,40.13,40.27,217400.0,38.1137,38.3225,38.0853,38.2181,217400.0
2014-03-14 10:30:00,40.29,40.31,40.06,40.13,288000.0,38.2371,38.2561,38.0188,38.0853,288000.0
2014-03-14 10:35:00,40.14,40.24,40.08,40.17,181000.0,38.0947,38.1896,38.0378,38.1232,181000.0
2014-03-14 10:40:00,40.2,40.32,40.1,40.12,163200.0,38.1517,38.2656,38.0568,38.0758,163200.0
2014-03-14 10:45:00,40.12,40.3,40.1,40.16,105000.0,38.0758,38.2466,38.0568,38.1137,105000.0
2014-03-14 10:50:00,40.16,40.24,40.02,40.04,118800.0,38.1137,38.1896,37.9809,37.9998,118800.0
2014-03-14 10:55:00,40.02,40.07,39.84,39.87,267000.0,37.9809,38.0283,37.81,37.8385,267000.0
2014-03-14 11:00:00,39.88,39.98,39.82,39.87,150000.0,37.848,37.9429,37.791,37.8385,150000.0
2014-03-14 11:05:00,39.84,39.97,39.74,39.84,184600.0,37.81,37.9334,37.7151,37.81,184600.0
2014-03-14 11:10:00,39.82,39.85,39.69,39.71,133400.0,37.791,37.8195,37.6677,37.6867,133400.0
2014-03-14 11:15:00,39.69,39.74,39.65,39.69,106600.0,37.6677,37.7151,37.6297,37.6677,106600.0
2014-03-14 11:20:00,39.71,39.71,39.49,39.55,297800.0,37.6867,37.6867,37.4779,37.5348,297800.0
2014-03-14 11:25:00,39.54,39.76,39.54,39.73,275800.0,37.5253,37.7341,37.5253,37.7056,275800.0
2014-03-14 11:30:00,39.74,39.91,39.72,39.88,272000.0,37.7151,37.8765,37.6961,37.848,272000.0
2014-03-14 11:35:00,39.88,39.88,39.65,39.84,319400.0,37.848,37.848,37.6297,37.81,319400.0
2014-03-14 11:40:00,39.87,40.14,39.84,39.97,520600.0,37.8385,38.0947,37.81,37.9334,520600.0
2014-03-14 11:45:00,39.98,40.16,39.92,40.14,284800.0,37.9429,38.1137,37.886,38.0947,284800.0
2014-03-14 11:50:00,40.17,40.3,40.1,40.19,302200.0,38.1232,38.2466,38.0568,38.1422,302200.0
2014-03-14 11:55:00,40.19,40.29,40.1,40.25,316000.0,38.1422,38.2371,38.0568,38.1991,316000.0
2014-03-14 12:00:00,40.28,40.3,39.99,39.99,208200.0,38.2276,38.2466,37.9524,37.9524,208200.0
2014-03-14 12:05:00,39.99,40.1,39.99,40.02,142600.0,37.9524,38.0568,37.9524,37.9809,142600.0
2014-03-14 12:10:00,40.04,40.23,40.04,40.08,168600.0,37.9998,38.1802,37.9998,38.0378,168600.0
2014-03-14 12:15:00,40.07,40.23,40.07,40.19,134600.0,38.0283,38.1802,38.0283,38.1422,134600.0
2014-03-14 12:20:00,40.21,40.29,40.2,40.27,207400.0,38.1612,38.2371,38.1517,38.2181,207400.0
2014-03-14 12:25:00,40.27,40.27,39.99,40.02,147800.0,38.2181,38.2181,37.9524,37.9809,147800.0
2014-03-14 12:30:00,40.02,40.13,39.97,39.99,226800.0,37.9809,38.0853,37.9334,37.9524,226800.0
2014-03-14 12:35:00,39.99,40.19,39.86,40.11,276600.0,37.9524,38.1422,37.829,38.0663,276600.0
2014-03-14 12:40:00,40.08,40.24,40.02,40.22,110800.0,38.0378,38.1896,37.9809,38.1707,110800.0
2014-03-14 12:45:00,40.24,40.24,40.06,40.13,130400.0,38.1896,38.1896,38.0188,38.0853,130400.0
2014-03-14 12:50:00,40.1,40.1,40.01,40.07,60200.0,38.0568,38.0568,37.9714,38.0283,60200.0
2014-03-14 12:55:00,40.07,40.2,40.06,40.17,66400.0,38.0283,38.1517,38.0188,38.1232,66400.0
2014-03-14 13:00:00,40.19,40.25,40.13,40.18,120600.0,38.1422,38.1991,38.0853,38.1327,120600.0
2014-03-14 13:05:00,40.17,40.17,40.04,40.12,70400.0,38.1232,38.1232,37.9998,38.0758,70400.0
2014-03-14 13:10:00,40.13,40.2,40.1,40.16,90000.0,38.0853,38.1517,38.0568,38.1137,90000.0
2014-03-14 13:15:00,40.13,40.13,40.05,40.12,72000.0,38.0853,38.0853,38.0093,38.0758,72000.0
2014-03-14 13:20:00,40.12,40.15,40.0,40.02,90800.0,38.0758,38.1042,37.9619,37.9809,90800.0
2014-03-14 13:25:00,40.01,40.12,39.96,40.1,95200.0,37.9714,38.0758,37.9239,38.0568,95200.0
2014-03-14 13:30:00,40.12,40.17,40.07,40.17,68600.0,38.0758,38.1232,38.0283,38.1232,68600.0
2014-03-14 13:35:00,40.17,40.23,40.1,40.13,84400.0,38.1232,38.1802,38.0568,38.0853,84400.0
2014-03-14 13:40:00,40.14,40.14,40.02,40.02,84400.0,38.0947,38.0947,37.9809,37.9809,84400.0
2014-03-14 13:45:00,40.02,40.06,39.97,40.04,85800.0,37.9809,38.0188,37.9334,37.9998,85800.0
2014-03-14 13:50:00,40.07,40.19,40.07,40.11,134200.0,38.0283,38.1422,38.0283,38.0663,134200.0
2014-03-14 13:55:00,40.12,40.21,40.11,40.19,66400.0,38.0758,38.1612,38.0663,38.1422,66400.0
2014-03-14 14:00:00,40.19,40.22,40.15,40.17,69200.0,38.1422,38.1707,38.1042,38.1232,69200.0
2014-03-14 14:05:00,40.16,40.2,40.08,40.19,67000.0,38.1137,38.1517,38.0378,38.1422,67000.0
2014-03-14 14:10:00,40.19,40.2,40.13,40.19,56600.0,38.1422,38.1517,38.0853,38.1422,56600.0
2014-03-14 14:15:00,40.2,40.33,40.2,40.31,204200.0,38.1517,38.2751,38.1517,38.2561,204200.0
2014-03-14 14:20:00,40.29,40.35,40.29,40.34,101600.0,38.2371,38.294,38.2371,38.2846,101600.0
2014-03-14 14:25:00,40.34,40.34,40.24,40.31,65200.0,38.2846,38.2846,38.1896,38.2561,65200.0
2014-03-14 14:30:00,40.31,40.32,40.21,40.25,42800.0,38.2561,38.2656,38.1612,38.1991,42800.0
2014-03-14 14:35:00,40.22,40.22,40.13,40.14,123800.0,38.1707,38.1707,38.0853,38.0947,123800.0
2014-03-14 14:40:00,40.14,40.18,40.01,40.12,168000.0,38.0947,38.1327,37.9714,38.0758,168000.0
2014-03-14 14:45:00,40.1,40.16,40.01,40.06,148800.0,38.0568,38.1137,37.9714,38.0188,148800.0
2014-03-14 14:50:00,40.05,40.09,39.99,40.01,125600.0,38.0093,38.0473,37.9524,37.9714,125600.0
2014-03-14 14:55:00,40.02,40.02,39.83,39.85,196600.0,37.9809,37.9809,37.8005,37.8195,196600.0
2014-03-14 15:00:00,39.85,40.05,39.84,40.04,170000.0,37.8195,38.0093,37.81,37.9998,170000.0
2014-03-14 15:05:00,40.04,40.12,39.97,39.97,181000.0,37.9998,38.0758,37.9334,37.9334,181000.0
2014-03-14 15:10:00,39.96,39.96,39.85,39.87,112800.0,37.9239,37.9239,37.8195,37.8385,112800.0
2014-03-14 15:15:00,39.87,39.87,39.8,39.8,134800.0,37.8385,37.8385,37.7721,37.7721,134800.0
2014-03-14 15:20:00,39.82,39.99,39.8,39.95,313400.0,37.791,37.9524,37.7721,37.9144,313400.0
2014-03-14 15:25:00,39.97,39.98,39.91,39.95,126000.0,37.9334,37.9429,37.8765,37.9144,126000.0
2014-03-14 15:30:00,39.93,40.1,39.91,40.02,214800.0,37.8954,38.0568,37.8765,37.9809,214800.0
2014-03-14 15:35:00,40.02,40.03,39.86,39.9,169000.0,37.9809,37.9903,37.829,37.867,169000.0
2014-03-14 15:40:00,39.9,39.98,39.87,39.94,205800.0,37.867,37.9429,37.8385,37.9049,205800.0
2014-03-14 15:45:00,39.94,39.97,39.85,39.88,135800.0,37.9049,37.9334,37.8195,37.848,135800.0
2014-03-14 15:50:00,39.88,39.93,39.81,39.9,282400.0,37.848,37.8954,37.7816,37.867,282400.0
2014-03-14 15:55:00,39.9,40.12,39.9,40.08,446400.0,37.867,38.0758,37.867,38.0378,446400.0
2014-03-17 09:30:00,40.83,41.02,40.78,40.91,536200.0,38.7496,38.9299,38.7021,38.8255,536200.0
2014-03-17 09:35:00,40.92,41.45,40.92,41.42,705400.0,38.835,39.338,38.835,39.3095,705400.0
2014-03-17 09:40:00,41.41,41.5,41.31,41.48,368200.0,39.3,39.3854,39.2051,39.3665,368200.0
2014-03-17 09:45:00,41.49,41.6,41.44,41.51,389600.0,39.376,39.4804,39.3285,39.3949,389600.0
2014-03-17 09:50:00,41.54,41.62,41.32,41.34,332200.0,39.4234,39.4993,39.2146,39.2336,332200.0
2014-03-17 09:55:00,41.34,41.52,41.34,41.39,281400.0,39.2336,39.4044,39.2336,39.2811,281400.0
2014-03-17 10:00:00,41.38,41.62,41.36,41.53,444200.0,39.2716,39.4993,39.2526,39.4139,444200.0
2014-03-17 10:05:00,41.55,41.7,41.49,41.52,346200.0,39.4329,39.5753,39.376,39.4044,346200.0
2014-03-17 10:10:00,41.54,41.62,41.38,41.39,187200.0,39.4234,39.4993,39.2716,39.2811,187200.0
2014-03-17 10:15:00,41.41,41.52,41.34,41.38,167800.0,39.3,39.4044,39.2336,39.2716,167800.0
2014-03-17 10:20:00,41.4,41.45,41.33,41.42,119400.0,39.2905,39.338,39.2241,39.3095,119400.0
2014-03-17 10:25:00,41.43,41.48,41.2,41.24,137600.0,39.319,39.3665,39.1007,39.1387,137600.0
2014-03-17 10:30:00,41.27,41.29,41.12,41.18,305000.0,39.1672,39.1861,39.0248,39.0818,305000.0
2014-03-17 10:35:00,41.18,41.27,41.09,41.09,320000.0,39.0818,39.1672,38.9963,38.9963,320000.0
2014-03-17 10:40:00,41.09,41.29,40.98,41.03,246000.0,38.9963,39.1861,38.8919,38.9394,246000.0
2014-03-17 10:45:00,40.99,40.99,40.84,40.9,325400.0,38.9014,38.9014,38.7591,38.816,325400.0
2014-03-17 10:50:00,40.9,41.13,40.9,40.95,295200.0,38.816,39.0343,38.816,38.8635,295200.0
2014-03-17 10:55:00,40.9,41.0,40.87,40.95,139000.0,38.816,38.9109,38.7875,38.8635,139000.0
2014-03-17 11:00:00,40.96,41.16,40.95,41.04,209600.0,38.873,39.0628,38.8635,38.9489,209600.0
2014-03-17 11:05:00,41.05,41.12,40.94,40.99,182800.0,38.9584,39.0248,38.854,38.9014,182800.0
2014-03-17 11:10:00,40.99,41.02,40.9,40.94,71000.0,38.9014,38.9299,38.816,38.854,71000.0
2014-03-17 11:15:00,40.94,41.09,40.91,41.04,113800.0,38.854,38.9963,38.8255,38.9489,113800.0
2014-03-17 11:20:00,41.04,41.04,40.68,40.72,187200.0,38.9489,38.9489,38.6072,38.6452,187200.0
2014-03-17 11:25:00,40.71,40.71,40.63,40.69,164000.0,38.6357,38.6357,38.5598,38.6167,164000.0
2014-03-17 11:30:00,40.69,40.72,40.63,40.69,171400.0,38.6167,38.6452,38.5598,38.6167,171400.0
2014-03-17 11:35:00,40.67,40.68,40.5,40.58,216200.0,38.5977,38.6072,38.4364,38.5123,216200.0
2014-03-17 11:40:00,40.55,40.6,40.48,40.58,208200.0,38.4839,38.5313,38.4174,38.5123,208200.0
2014-03-17 11:45:00,40.57,40.7,40.49,40.68,169600.0,38.5028,38.6262,38.4269,38.6072,169600.0
2014-03-17 11:50:00,40.67,40.7,40.6,40.68,135800.0,38.5977,38.6262,38.5313,38.6072,135800.0
2014-03-17 11:55:00,40.69,40.83,40.61,40.82,263400.0,38.6167,38.7496,38.5408,38.7401,263400.0
2014-03-17 12:00:00,40.83,40.88,40.73,40.75,138600.0,38.7496,38.797,38.6547,38.6737,138600.0
2014-03-17 12:05:00,40.74,40.78,40.67,40.74,69200.0,38.6642,38.7021,38.5977,38.6642,69200.0
2014-03-17 12:10:00,40.77,40.94,40.72,40.92,112200.0,38.6926,38.854,38.6452,38.835,112200.0
2014-03-17 12:15:00,40.93,41.02,40.92,40.94,168400.0,38.8445,38.9299,38.835,38.854,168400.0
2014-03-17 12:20:00,40.96,40.99,40.92,40.97,67800.0,38.873,38.9014,38.835,38.8825,67800.0
2014-03-17 12:25:00,40.97,41.01,40.9,40.97,138400.0,38.8825,38.9204,38.816,38.8825,138400.0
2014-03-17 12:30:00,40.99,41.04,40.97,40.97,76800.0,38.9014,38.9489,38.8825,38.8825,76800.0
2014-03-17 12:35:00,40.98,40.98,40.8,40.87,129200.0,38.8919,38.8919,38.7211,38.7875,129200.0
2014-03-17 12:40:00,40.88,41.02,40.88,40.96,134800.0,38.797,38.9299,38.797,38.873,134800.0
2014-03-17 12:45:00,40.97,40.97,40.8,40.83,79000.0,38.8825,38.8825,38.7211,38.7496,79000.0
2014-03-17 12:50:00,40.84,40.9,40.83,40.85,60600.0,38.7591,38.816,38.7496,38.7686,60600.0
2014-03-17 12:55:00,40.85,40.97,40.85,40.97,54200.0,38.7686,38.8825,38.7686,38.8825,54200.0
2014-03-17 13:00:00,40.97,41.08,40.97,41.07,124600.0,38.8825,38.9868,38.8825,38.9774,124600.0
2014-03-17 13:05:00,41.08,41.09,40.88,40.91,59000.0,38.9868,38.9963,38.797,38.8255,59000.0
2014-03-17 13:10:00,40.92,40.94,40.76,40.82,91800.0,38.835,38.854,38.6832,38.7401,91800.0
2014-03-17 13:15:00,40.83,40.9,40.72,40.9,81000.0,38.7496,38.816,38.6452,38.816,81000.0
2014-03-17 13:20:00,40.91,40.96,40.85,40.86,62600.0,38.8255,38.873,38.7686,38.7781,62600.0
2014-03-17 13:25:00,40.84,40.87,40.83,40.85,27400.0,38.7591,38.7875,38.7496,38.7686,27400.0
2014-03-17 13:30:00,40.86,40.88,40.8,40.84,26600.0,38.7781,38.797,38.7211,38.7591,26600.0
2014-03-17 13:35:00,40.84,40.99,40.82,40.97,100200.0,38.7591,38.9014,38.7401,38.8825,100200.0
2014-03-17 13:40:00,40.97,40.99,40.93,40.96,48600.0,38.8825,38.9014,38.8445,38.873,48600.0
2014-03-17 13:45:00,40.96,41.06,40.96,41.01,80000.0,38.873,38.9679,38.873,38.9204,80000.0
2014-03-17 13:50:00,41.01,41.01,40.87,40.87,56200.0,38.9204,38.9204,38.7875,38.7875,56200.0
2014-03-17 13:55:00,40.88,40.88,40.83,40.85,79600.0,38.797,38.797,38.7496,38.7686,79600.0
2014-03-17 14:00:00,40.85,40.93,40.83,40.93,41400.0,38.7686,38.8445,38.7496,38.8445,41400.0
2014-03-17 14:05:00,40.94,40.97,40.81,40.85,149400.0,38.854,38.8825,38.7306,38.7686,149400.0
2014-03-17 14:10:00,40.8,40.83,40.73,40.79,79400.0,38.7211,38.7496,38.6547,38.7116,79400.0
2014-03-17 14:15:00,40.79,40.79,40.69,40.72,57600.0,38.7116,38.7116,38.6167,38.6452,57600.0
2014-03-17 14:20:00,40.73,40.94,40.73,40.91,94000.0,38.6547,38.854,38.6547,38.8255,94000.0
2014-03-17 14:25:00,40.93,40.99,40.91,40.98,81800.0,38.8445,38.9014,38.8255,38.8919,81800.0
2014-03-17 14:30:00,40.96,40.99,40.93,40.95,30000.0,38.873,38.9014,38.8445,38.8635,30000.0
2014-03-17 14:35:00,40.95,40.95,40.74,40.74,81000.0,38.8635,38.8635,38.6642,38.6642,81000.0
2014-03-17 14:40:00,40.77,40.79,40.68,40.75,64200.0,38.6926,38.7116,38.6072,38.6737,64200.0
2014-03-17 14:45:00,40.75,40.88,40.74,40.84,79800.0,38.6737,38.797,38.6642,38.7591,79800.0
2014-03-17 14:50:00,40.85,40.85,40.72,40.84,87200.0,38.7686,38.7686,38.6452,38.7591,87200.0
2014-03-17 14:55:00,40.83,40.84,40.77,40.82,17600.0,38.7496,38.7591,38.6926,38.7401,17600.0
2014-03-17 15:00:00,40.82,40.82,40.71,40.74,48400.0,38.7401,38.7401,38.6357,38.6642,48400.0
2014-03-17 15:05:00,40.75,40.91,40.75,40.88,69400.0,38.6737,38.8255,38.6737,38.797,69400.0
2014-03-17 15:10:00,40.88,40.92,40.84,40.88,73000.0,38.797,38.835,38.7591,38.797,73000.0
2014-03-17 15:15:00,40.88,40.91,40.83,40.83,31600.0,38.797,38.8255,38.7496,38.7496,31600.0
2014-03-17 15:20:00,40.83,40.87,40.81,40.84,32800.0,38.7496,38.7875,38.7306,38.7591,32800.0
2014-03-17 15:25:00,40.85,40.86,40.76,40.84,71400.0,38.7686,38.7781,38.6832,38.7591,71400.0
2014-03-17 15:30:00,40.85,40.88,40.75,40.79,71400.0,38.7686,38.797,38.6737,38.7116,71400.0
2014-03-17 15:35:00,40.81,40.82,40.73,40.8,108000.0,38.7306,38.7401,38.6547,38.7211,108000.0
2014-03-17 15:40:00,40.78,40.78,40.63,40.64,124000.0,38.7021,38.7021,38.5598,38.5693,124000.0
2014-03-17 15:45:00,40.65,40.71,40.59,40.66,128200.0,38.5788,38.6357,38.5218,38.5882,128200.0
2014-03-17 15:50:00,40.68,40.78,40.68,40.71,126000.0,38.6072,38.7021,38.6072,38.6357,126000.0
2014-03-17 15:55:00,40.71,40.74,40.63,40.68,257600.0,38.6357,38.6642,38.5598,38.6072,257600.0
2014-03-18 09:30:00,40.83,40.96,40.71,40.73,326400.0,38.7496,38.873,38.6357,38.6547,326400.0
2014-03-18 09:35:00,40.75,41.13,40.73,41.02,407600.0,38.6737,39.0343,38.6547,38.9299,407600.0
2014-03-18 09:40:00,41.05,41.07,40.85,40.88,320200.0,38.9584,38.9774,38.7686,38.797,320200.0
2014-03-18 09:45:00,40.88,41.16,40.88,41.09,315000.0,38.797,39.0628,38.797,38.9963,315000.0
2014-03-18 09:50:00,41.1,41.29,41.08,41.29,405400.0,39.0058,39.1861,38.9868,39.1861,405400.0
2014-03-18 09:55:00,41.3,41.3,41.12,41.2,220400.0,39.1956,39.1956,39.0248,39.1007,220400.0
2014-03-18 10:00:00,41.23,41.31,41.15,41.17,209000.0,39.1292,39.2051,39.0533,39.0723,209000.0
2014-03-18 10:05:00,41.18,41.24,41.1,41.13,189200.0,39.0818,39.1387,39.0058,39.0343,189200.0
2014-03-18 10:10:00,41.15,41.25,41.13,41.16,167800.0,39.0533,39.1482,39.0343,39.0628,167800.0
2014-03-18 10:15:00,41.17,41.49,41.17,41.49,442600.0,39.0723,39.376,39.0723,39.376,442600.0
2014-03-18 10:20:00,41.49,41.54,41.44,41.52,349400.0,39.376,39.4234,39.3285,39.4044,349400.0
2014-03-18 10:25:00,41.52,41.65,41.49,41.6,355000.0,39.4044,39.5278,39.376,39.4804,355000.0
2014-03-18 10:30:00,41.62,41.83,41.62,41.78,531400.0,39.4993,39.6986,39.4993,39.6512,531400.0
2014-03-18 10:35:00,41.79,41.83,41.69,41.71,349600.0,39.6607,39.6986,39.5658,39.5847,349600.0
2014-03-18 10:40:00,41.73,41.78,41.66,41.71,229000.0,39.6037,39.6512,39.5373,39.5847,229000.0
2014-03-18 10:45:00,41.72,41.77,41.67,41.69,250800.0,39.5942,39.6417,39.5468,39.5658,250800.0
2014-03-18 10:50:00,41.7,41.78,41.6,41.6,192600.0,39.5753,39.6512,39.4804,39.4804,192600.0
2014-03-18 10:55:00,41.6,41.71,41.56,41.58,235200.0,39.4804,39.5847,39.4424,39.4614,235200.0
2014-03-18 11:00:00,41.59,41.69,41.58,41.61,102400.0,39.4709,39.5658,39.4614,39.4898,102400.0
2014-03-18 11:05:00,41.62,41.67,41.57,41.62,121600.0,39.4993,39.5468,39.4519,39.4993,121600.0
2014-03-18 11:10:00,41.62,41.72,41.61,41.7,137800.0,39.4993,39.5942,39.4898,39.5753,137800.0
2014-03-18 11:15:00,41.71,41.84,41.67,41.84,172000.0,39.5847,39.7081,39.5468,39.7081,172000.0
2014-03-18 11:20:00,41.84,41.96,41.84,41.95,252000.0,39.7081,39.822,39.7081,39.8125,252000.0
2014-03-18 11:25:00,41.96,41.96,41.88,41.92,139000.0,39.822,39.822,39.7461,39.784,139000.0
2014-03-18 11:30:00,41.95,42.0,41.9,41.91,271800.0,39.8125,39.86,39.7651,39.7746,271800.0
2014-03-18 11:35:00,41.94,42.05,41.91,42.05,190600.0,39.803,39.9074,39.7746,39.9074,190600.0
2014-03-18 11:40:00,42.05,42.08,41.83,41.87,211200.0,39.9074,39.9359,39.6986,39.7366,211200.0
2014-03-18 11:45:00,41.87,41.99,41.85,41.91,125400.0,39.7366,39.8505,39.7176,39.7746,125400.0
2014-03-18 11:50:00,41.91,41.97,41.9,41.96,85600.0,39.7746,39.8315,39.7651,39.822,85600.0
2014-03-18 11:55:00,41.95,42.07,41.95,42.05,163800.0,39.8125,39.9264,39.8125,39.9074,163800.0
2014-03-18 12:00:00,42.06,42.13,42.03,42.06,166200.0,39.9169,39.9833,39.8884,39.9169,166200.0
2014-03-18 12:05:00,42.07,42.12,42.02,42.11,80200.0,39.9264,39.9739,39.879,39.9644,80200.0
2014-03-18 12:10:00,42.13,42.23,42.12,42.12,233800.0,39.9833,40.0783,39.9739,39.9739,233800.0
2014-03-18 12:15:00,42.13,42.16,42.03,42.08,103600.0,39.9833,40.0118,39.8884,39.9359,103600.0
2014-03-18 12:20:00,42.09,42.1,41.99,42.02,103000.0,39.9454,39.9549,39.8505,39.879,103000.0
2014-03-18 12:25:00,42.05,42.14,42.05,42.07,112600.0,39.9074,39.9928,39.9074,39.9264,112600.0
2014-03-18 12:30:00,42.07,42.1,42.01,42.01,95000.0,39.9264,39.9549,39.8695,39.8695,95000.0
2014-03-18 12:35:00,42.0,42.11,42.0,42.06,53000.0,39.86,39.9644,39.86,39.9169,53000.0
2014-03-18 12:40:00,42.08,42.1,41.9,41.92,175200.0,39.9359,39.9549,39.7651,39.784,175200.0
2014-03-18 12:45:00,41.93,41.94,41.88,41.88,61200.0,39.7935,39.803,39.7461,39.7461,61200.0
2014-03-18 12:50:00,41.89,41.95,41.85,41.92,87400.0,39.7556,39.8125,39.7176,39.784,87400.0
2014-03-18 12:55:00,41.92,41.92,41.84,41.91,86000.0,39.784,39.784,39.7081,39.7746,86000.0
2014-03-18 13:00:00,41.92,41.95,41.89,41.9,116800.0,39.784,39.8125,39.7556,39.7651,116800.0
2014-03-18 13:05:00,41.9,41.9,41.81,41.88,85200.0,39.7651,39.7651,39.6797,39.7461,85200.0
2014-03-18 13:10:00,41.88,41.91,41.84,41.84,54000.0,39.7461,39.7746,39.7081,39.7081,54000.0
2014-03-18 13:15:00,41.85,41.85,41.8,41.82,118400.0,39.7176,39.7176,39.6702,39.6891,118400.0
2014-03-18 13:20:00,41.82,41.88,41.8,41.87,139800.0,39.6891,39.7461,39.6702,39.7366,139800.0
2014-03-18 13:25:00,41.88,42.13,41.88,42.09,408800.0,39.7461,39.9833,39.7461,39.9454,408800.0
2014-03-18 13:30:00,42.09,42.2,42.09,42.14,181200.0,39.9454,40.0498,39.9454,39.9928,181200.0
2014-03-18 13:35:00,42.15,42.27,42.15,42.22,256600.0,40.0023,40.1162,40.0023,40.0688,256600.0
2014-03-18 13:40:00,42.24,42.48,42.24,42.44,301000.0,40.0877,40.3155,40.0877,40.2776,301000.0
2014-03-18 13:45:00,42.43,42.46,42.41,42.41,107200.0,40.2681,40.2965,40.2491,40.2491,107200.0
2014-03-18 13:50:00,42.41,42.48,42.38,42.38,115600.0,40.2491,40.3155,40.2206,40.2206,115600.0
2014-03-18 13:55:00,42.38,42.43,42.34,42.42,63400.0,40.2206,40.2681,40.1826,40.2586,63400.0
2014-03-18 14:00:00,42.43,42.49,42.43,42.46,123800.0,40.2681,40.325,40.2681,40.2965,123800.0
2014-03-18 14:05:00,42.45,42.49,42.43,42.45,131600.0,40.287,40.325,40.2681,40.287,131600.0
2014-03-18 14:10:00,42.47,42.48,42.38,42.4,113000.0,40.306,40.3155,40.2206,40.2396,113000.0
2014-03-18 14:15:00,42.4,42.42,42.29,42.31,105000.0,40.2396,40.2586,40.1352,40.1542,105000.0
2014-03-18 14:20:00,42.31,42.4,42.3,42.37,41400.0,40.1542,40.2396,40.1447,40.2111,41400.0
2014-03-18 14:25:00,42.37,42.38,42.35,42.37,121800.0,40.2111,40.2206,40.1921,40.2111,121800.0
2014-03-18 14:30:00,42.36,42.38,42.33,42.33,45800.0,40.2016,40.2206,40.1732,40.1732,45800.0
2014-03-18 14:35:00,42.33,42.4,42.32,42.4,147000.0,40.1732,40.2396,40.1637,40.2396,147000.0
2014-03-18 14:40:00,42.4,42.42,42.37,42.42,78000.0,40.2396,40.2586,40.2111,40.2586,78000.0
2014-03-18 14:45:00,42.42,42.48,42.41,42.48,170800.0,40.2586,40.3155,40.2491,40.3155,170800.0
2014-03-18 14:50:00,42.48,42.52,42.46,42.48,228600.0,40.3155,40.3535,40.2965,40.3155,228600.0
2014-03-18 14:55:00,42.47,42.49,42.4,42.44,145000.0,40.306,40.325,40.2396,40.2776,145000.0
2014-03-18 15:00:00,42.46,42.47,42.35,42.37,63000.0,40.2965,40.306,40.1921,40.2111,63000.0
2014-03-18 15:05:00,42.37,42.43,42.37,42.43,53400.0,40.2111,40.2681,40.2111,40.2681,53400.0
2014-03-18 15:10:00,42.44,42.45,42.38,42.38,178200.0,40.2776,40.287,40.2206,40.2206,178200.0
2014-03-18 15:15:00,42.38,42.38,42.33,42.33,64600.0,40.2206,40.2206,40.1732,40.1732,64600.0
2014-03-18 15:20:00,42.35,42.38,42.26,42.3,98800.0,40.1921,40.2206,40.1067,40.1447,98800.0
2014-03-18 15:25:00,42.31,42.36,42.27,42.27,103200.0,40.1542,40.2016,40.1162,40.1162,103200.0
2014-03-18 15:30:00,42.29,42.3,42.21,42.22,90200.0,40.1352,40.1447,40.0593,40.0688,90200.0
2014-03-18 15:35:00,42.23,42.31,42.21,42.28,98600.0,40.0783,40.1542,40.0593,40.1257,98600.0
2014-03-18 15:40:00,42.29,42.33,42.22,42.26,144000.0,40.1352,40.1732,40.0688,40.1067,144000.0
2014-03-18 15:45:00,42.27,42.27,42.17,42.18,194800.0,40.1162,40.1162,40.0213,40.0308,194800.0
2014-03-18 15:50:00,42.19,42.3,42.19,42.24,326600.0,40.0403,40.1447,40.0403,40.0877,326600.0
2014-03-18 15:55:00,42.24,42.47,42.19,42.42,572400.0,40.0877,40.306,40.0403,40.2586,572400.0
2014-03-19 09:30:00,42.31,42.35,42.1,42.16,310400.0,40.1542,40.1921,39.9549,40.0118,310400.0
2014-03-19 09:35:00,42.15,42.16,41.93,42.12,311400.0,40.0023,40.0118,39.7935,39.9739,311400.0
2014-03-19 09:40:00,42.15,42.15,41.96,42.1,218600.0,40.0023,40.0023,39.822,39.9549,218600.0
2014-03-19 09:45:00,42.09,42.13,42.02,42.1,145200.0,39.9454,39.9833,39.879,39.9549,145200.0
2014-03-19 09:50:00,42.1,42.24,42.01,42.22,343000.0,39.9549,40.0877,39.8695,40.0688,343000.0
2014-03-19 09:55:00,42.24,42.38,42.2,42.31,444600.0,40.0877,40.2206,40.0498,40.1542,444600.0
2014-03-19 10:00:00,42.33,42.38,42.22,42.31,245800.0,40.1732,40.2206,40.0688,40.1542,245800.0
2014-03-19 10:05:00,42.3,42.3,42.12,42.22,149400.0,40.1447,40.1447,39.9739,40.0688,149400.0
2014-03-19 10:10:00,42.23,42.33,42.19,42.24,169000.0,40.0783,40.1732,40.0403,40.0877,169000.0
2014-03-19 10:15:00,42.23,42.24,42.1,42.11,188800.0,40.0783,40.0877,39.9549,39.9644,188800.0
2014-03-19 10:20:00,42.13,42.13,41.98,42.11,136000.0,39.9833,39.9833,39.841,39.9644,136000.0
2014-03-19 10:25:00,42.12,42.23,42.1,42.2,103400.0,39.9739,40.0783,39.9549,40.0498,103400.0
2014-03-19 10:30:00,42.22,42.23,42.1,42.18,103200.0,40.0688,40.0783,39.9549,40.0308,103200.0
2014-03-19 10:35:00,42.16,42.2,41.98,42.09,165600.0,40.0118,40.0498,39.841,39.9454,165600.0
2014-03-19 10:40:00,42.08,42.09,41.88,41.96,266600.0,39.9359,39.9454,39.7461,39.822,266600.0
2014-03-19 10:45:00,41.98,42.13,41.95,42.09,166000.0,39.841,39.9833,39.8125,39.9454,166000.0
2014-03-19 10:50:00,42.1,42.18,42.09,42.11,137200.0,39.9549,40.0308,39.9454,39.9644,137200.0
2014-03-19 10:55:00,42.12,42.16,42.08,42.1,59000.0,39.9739,40.0118,39.9359,39.9549,59000.0
2014-03-19 11:00:00,42.13,42.23,42.12,42.2,86800.0,39.9833,40.0783,39.9739,40.0498,86800.0
2014-03-19 11:05:00,42.21,42.27,42.19,42.2,90000.0,40.0593,40.1162,40.0403,40.0498,90000.0
2014-03-19 11:10:00,42.2,42.25,42.18,42.24,38800.0,40.0498,40.0972,40.0308,40.0877,38800.0
2014-03-19 11:15:00,42.25,42.29,42.23,42.26,60400.0,40.0972,40.1352,40.0783,40.1067,60400.0
2014-03-19 11:20:00,42.26,42.27,42.2,42.25,96800.0,40.1067,40.1162,40.0498,40.0972,96800.0
2014-03-19 11:25:00,42.24,42.25,42.19,42.19,56800.0,40.0877,40.0972,40.0403,40.0403,56800.0
2014-03-19 11:30:00,42.18,42.18,42.04,42.06,98400.0,40.0308,40.0308,39.8979,39.9169,98400.0
2014-03-19 11:35:00,42.05,42.08,41.95,41.98,73000.0,39.9074,39.9359,39.8125,39.841,73000.0
2014-03-19 11:40:00,41.97,42.02,41.91,41.99,131000.0,39.8315,39.879,39.7746,39.8505,131000.0
2014-03-19 11:45:00,41.99,42.08,41.99,42.06,154400.0,39.8505,39.9359,39.8505,39.9169,154400.0
2014-03-19 11:50:00,42.05,42.08,41.97,41.98,57400.0,39.9074,39.9359,39.8315,39.841,57400.0
2014-03-19 11:55:00,42.0,42.02,41.95,42.02,37000.0,39.86,39.879,39.8125,39.879,37000.0
2014-03-19 12:00:00,42.01,42.17,41.98,42.14,99800.0,39.8695,40.0213,39.841,39.9928,99800.0
2014-03-19 12:05:00,42.13,42.19,42.07,42.07,96400.0,39.9833,40.0403,39.9264,39.9264,96400.0
2014-03-19 12:10:00,42.09,42.12,42.06,42.09,49400.0,39.9454,39.9739,39.9169,39.9454,49400.0
2014-03-19 12:15:00,42.11,42.16,42.04,42.08,66200.0,39.9644,40.0118,39.8979,39.9359,66200.0
2014-03-19 12:20:00,42.08,42.1,42.05,42.1,53800.0,39.9359,39.9549,39.9074,39.9549,53800.0
2014-03-19 12:25:00,42.1,42.12,42.02,42.03,78600.0,39.9549,39.9739,39.879,39.8884,78600.0
2014-03-19 12:30:00,42.03,42.09,42.01,42.01,52600.0,39.8884,39.9454,39.8695,39.8695,52600.0
2014-03-19 12:35:00,42.0,42.02,41.94,41.98,51800.0,39.86,39.879,39.803,39.841,51800.0
2014-03-19 12:40:00,41.99,42.01,41.88,41.95,96000.0,39.8505,39.8695,39.7461,39.8125,96000.0
2014-03-19 12:45:00,41.93,42.06,41.92,42.06,87400.0,39.7935,39.9169,39.784,39.9169,87400.0
2014-03-19 12:50:00,42.07,42.09,42.02,42.04,33600.0,39.9264,39.9454,39.879,39.8979,33600.0
2014-03-19 12:55:00,42.04,42.12,42.01,42.12,96400.0,39.8979,39.9739,39.8695,39.9739,96400.0
2014-03-19 13:00:00,42.1,42.13,42.07,42.09,53000.0,39.9549,39.9833,39.9264,39.9454,53000.0
2014-03-19 13:05:00,42.07,42.1,42.05,42.06,144400.0,39.9264,39.9549,39.9074,39.9169,144400.0
2014-03-19 13:10:00,42.07,42.13,42.03,42.12,60400.0,39.9264,39.9833,39.8884,39.9739,60400.0
2014-03-19 13:15:00,42.12,42.15,42.1,42.13,64200.0,39.9739,40.0023,39.9549,39.9833,64200.0
2014-03-19 13:20:00,42.14,42.14,42.07,42.11,34400.0,39.9928,39.9928,39.9264,39.9644,34400.0
2014-03-19 13:25:00,42.12,42.13,42.0,42.01,134800.0,39.9739,39.9833,39.86,39.8695,134800.0
2014-03-19 13:30:00,42.01,42.01,41.98,42.01,68000.0,39.8695,39.8695,39.841,39.8695,68000.0
2014-03-19 13:35:00,42.01,42.01,41.98,41.98,97800.0,39.8695,39.8695,39.841,39.841,97800.0
2014-03-19 13:40:00,41.98,42.0,41.93,41.95,151400.0,39.841,39.86,39.7935,39.8125,151400.0
2014-03-19 13:45:00,41.94,41.99,41.92,41.93,62800.0,39.803,39.8505,39.784,39.7935,62800.0
2014-03-19 13:50:00,41.94,42.01,41.93,41.98,66200.0,39.803,39.8695,39.7935,39.841,66200.0
2014-03-19 13:55:00,41.98,42.1,41.97,42.1,63800.0,39.841,39.9549,39.8315,39.9549,63800.0
2014-03-19 14:00:00,42.05,42.07,41.69,41.8,251000.0,39.9074,39.9264,39.5658,39.6702,251000.0
2014-03-19 14:05:00,41.81,41.92,41.53,41.85,409800.0,39.6797,39.784,39.4139,39.7176,409800.0
2014-03-19 14:10:00,41.87,41.98,41.8,41.91,279800.0,39.7366,39.841,39.6702,39.7746,279800.0
2014-03-19 14:15:00,41.91,42.13,41.84,42.01,164800.0,39.7746,39.9833,39.7081,39.8695,164800.0
2014-03-19 14:20:00,42.02,42.1,41.95,42.06,177200.0,39.879,39.9549,39.8125,39.9169,177200.0
2014-03-19 14:25:00,42.07,42.17,41.95,41.95,250200.0,39.9264,40.0213,39.8125,39.8125,250200.0
2014-03-19 14:30:00,41.95,42.1,41.91,41.99,138000.0,39.8125,39.9549,39.7746,39.8505,138000.0
2014-03-19 14:35:00,42.0,42.01,41.81,41.87,165000.0,39.86,39.8695,39.6797,39.7366,165000.0
2014-03-19 14:40:00,41.9,41.9,41.6,41.81,211600.0,39.7651,39.7651,39.4804,39.6797,211600.0
2014-03-19 14:45:00,41.8,41.85,41.64,41.66,179200.0,39.6702,39.7176,39.5183,39.5373,179200.0
2014-03-19 14:50:00,41.66,41.88,41.63,41.73,170600.0,39.5373,39.7461,39.5088,39.6037,170600.0
2014-03-19 14:55:00,41.76,41.87,41.73,41.78,89600.0,39.6322,39.7366,39.6037,39.6512,89600.0
2014-03-19 15:00:00,41.78,41.81,41.67,41.68,131200.0,39.6512,39.6797,39.5468,39.5563,131200.0
2014-03-19 15:05:00,41.68,41.68,40.98,41.01,680600.0,39.5563,39.5563,38.8919,38.9204,680600.0
2014-03-19 15:10:00,41.0,41.01,40.66,40.96,703400.0,38.9109,38.9204,38.5882,38.873,703400.0
2014-03-19 15:15:00,40.96,41.03,40.88,41.02,243600.0,38.873,38.9394,38.797,38.9299,243600.0
2014-03-19 15:20:00,40.99,41.1,40.97,40.99,191600.0,38.9014,39.0058,38.8825,38.9014,191600.0
2014-03-19 15:25:00,41.02,41.17,40.99,41.15,186000.0,38.9299,39.0723,38.9014,39.0533,186000.0
2014-03-19 15:30:00,41.17,41.3,41.06,41.3,302600.0,39.0723,39.1956,38.9679,39.1956,302600.0
2014-03-19 15:35:00,41.27,41.42,41.27,41.42,246000.0,39.1672,39.3095,39.1672,39.3095,246000.0
2014-03-19 15:40:00,41.42,41.6,41.36,41.6,231800.0,39.3095,39.4804,39.2526,39.4804,231800.0
2014-03-19 15:45:00,41.6,41.7,41.55,41.63,166200.0,39.4804,39.5753,39.4329,39.5088,166200.0
2014-03-19 15:50:00,41.64,41.64,41.43,41.48,155000.0,39.5183,39.5183,39.319,39.3665,155000.0
2014-03-19 15:55:00,41.47,41.6,41.41,41.6,357800.0,39.357,39.4804,39.3,39.4804,357800.0
2014-03-20 09:30:00,41.31,41.5,41.27,41.28,420200.0,39.2051,39.3854,39.1672,39.1767,420200.0
2014-03-20 09:35:00,41.29,41.54,41.27,41.35,211200.0,39.1861,39.4234,39.1672,39.2431,211200.0
2014-03-20 09:40:00,41.37,41.47,41.15,41.24,216600.0,39.2621,39.357,39.0533,39.1387,216600.0
2014-03-20 09:45:00,41.24,41.25,40.77,40.87,357200.0,39.1387,39.1482,38.6926,38.7875,357200.0
2014-03-20 09:50:00,40.85,41.0,40.74,40.91,316200.0,38.7686,38.9109,38.6642,38.8255,316200.0
2014-03-20 09:55:00,40.95,41.13,40.95,41.08,148000.0,38.8635,39.0343,38.8635,38.9868,148000.0
2014-03-20 10:00:00,41.08,41.36,40.99,41.23,192200.0,38.9868,39.2526,38.9014,39.1292,192200.0
2014-03-20 10:05:00,41.24,41.85,41.24,41.82,570600.0,39.1387,39.7176,39.1387,39.6891,570600.0
2014-03-20 10:10:00,41.82,41.92,41.74,41.88,424800.0,39.6891,39.784,39.6132,39.7461,424800.0
2014-03-20 10:15:00,41.87,42.1,41.87,41.96,444200.0,39.7366,39.9549,39.7366,39.822,444200.0
2014-03-20 10:20:00,41.98,42.1,41.92,41.95,306400.0,39.841,39.9549,39.784,39.8125,306400.0
2014-03-20 10:25:00,41.98,42.05,41.95,42.01,96800.0,39.841,39.9074,39.8125,39.8695,96800.0
2014-03-20 10:30:00,42.01,42.13,42.01,42.1,200400.0,39.8695,39.9833,39.8695,39.9549,200400.0
2014-03-20 10:35:00,42.1,42.12,42.01,42.04,92400.0,39.9549,39.9739,39.8695,39.8979,92400.0
2014-03-20 10:40:00,42.08,42.13,42.04,42.1,129400.0,39.9359,39.9833,39.8979,39.9549,129400.0
2014-03-20 10:45:00,42.08,42.08,42.02,42.03,68800.0,39.9359,39.9359,39.879,39.8884,68800.0
2014-03-20 10:50:00,42.05,42.06,41.85,41.93,150400.0,39.9074,39.9169,39.7176,39.7935,150400.0
2014-03-20 10:55:00,41.91,41.93,41.75,41.78,125600.0,39.7746,39.7935,39.6227,39.6512,125600.0
2014-03-20 11:00:00,41.77,41.83,41.62,41.74,161400.0,39.6417,39.6986,39.4993,39.6132,161400.0
2014-03-20 11:05:00,41.76,41.8,41.66,41.8,58000.0,39.6322,39.6702,39.5373,39.6702,58000.0
2014-03-20 11:10:00,41.81,41.82,41.56,41.57,140000.0,39.6797,39.6891,39.4424,39.4519,140000.0
2014-03-20 11:15:00,41.58,41.73,41.58,41.63,106800.0,39.4614,39.6037,39.4614,39.5088,106800.0
2014-03-20 11:20:00,41.63,41.66,41.41,41.48,211000.0,39.5088,39.5373,39.3,39.3665,211000.0
2014-03-20 11:25:00,41.47,41.63,41.45,41.63,171000.0,39.357,39.5088,39.338,39.5088,171000.0
2014-03-20 11:30:00,41.63,41.75,41.56,41.7,135800.0,39.5088,39.6227,39.4424,39.5753,135800.0
2014-03-20 11:35:00,41.71,41.71,41.52,41.59,230000.0,39.5847,39.5847,39.4044,39.4709,230000.0
2014-03-20 11:40:00,41.6,41.62,41.5,41.57,165400.0,39.4804,39.4993,39.3854,39.4519,165400.0
2014-03-20 11:45:00,41.58,41.69,41.49,41.62,172400.0,39.4614,39.5658,39.376,39.4993,172400.0
2014-03-20 11:50:00,41.63,41.67,41.58,41.65,58800.0,39.5088,39.5468,39.4614,39.5278,58800.0
2014-03-20 11:55:00,41.62,41.67,41.59,41.65,63400.0,39.4993,39.5468,39.4709,39.5278,63400.0
2014-03-20 12:00:00,41.63,41.7,41.59,41.62,135000.0,39.5088,39.5753,39.4709,39.4993,135000.0
2014-03-20 12:05:00,41.61,41.67,41.59,41.63,72200.0,39.4898,39.5468,39.4709,39.5088,72200.0
2014-03-20 12:10:00,41.63,41.66,41.6,41.65,45200.0,39.5088,39.5373,39.4804,39.5278,45200.0
2014-03-20 12:15:00,41.67,41.83,41.67,41.74,189000.0,39.5468,39.6986,39.5468,39.6132,189000.0
2014-03-20 12:20:00,41.73,41.95,41.73,41.91,171400.0,39.6037,39.8125,39.6037,39.7746,171400.0
2014-03-20 12:25:00,41.93,41.98,41.88,41.94,141600.0,39.7935,39.841,39.7461,39.803,141600.0
2014-03-20 12:30:00,41.93,41.95,41.8,41.85,77400.0,39.7935,39.8125,39.6702,39.7176,77400.0
2014-03-20 12:35:00,41.86,41.89,41.84,41.87,74800.0,39.7271,39.7556,39.7081,39.7366,74800.0
2014-03-20 12:40:00,41.87,41.9,41.84,41.86,40600.0,39.7366,39.7651,39.7081,39.7271,40600.0
2014-03-20 12:45:00,41.88,41.96,41.88,41.95,85000.0,39.7461,39.822,39.7461,39.8125,85000.0
2014-03-20 12:50:00,41.95,41.96,41.84,41.86,70800.0,39.8125,39.822,39.7081,39.7271,70800.0
2014-03-20 12:55:00,41.88,41.9,41.84,41.85,30200.0,39.7461,39.7651,39.7081,39.7176,30200.0
2014-03-20 13:00:00,41.87,41.99,41.87,41.93,91600.0,39.7366,39.8505,39.7366,39.7935,91600.0
2014-03-20 13:05:00,41.91,41.96,41.9,41.94,60800.0,39.7746,39.822,39.7651,39.803,60800.0
2014-03-20 13:10:00,41.91,41.91,41.82,41.88,54400.0,39.7746,39.7746,39.6891,39.7461,54400.0
2014-03-20 13:15:00,41.89,41.91,41.83,41.85,19800.0,39.7556,39.7746,39.6986,39.7176,19800.0
2014-03-20 13:20:00,41.85,41.86,41.78,41.84,48400.0,39.7176,39.7271,39.6512,39.7081,48400.0
2014-03-20 13:25:00,41.83,41.85,41.7,41.72,61600.0,39.6986,39.7176,39.5753,39.5942,61600.0
2014-03-20 13:30:00,41.72,41.79,41.71,41.74,37200.0,39.5942,39.6607,39.5847,39.6132,37200.0
2014-03-20 13:35:00,41.77,41.8,41.73,41.74,29400.0,39.6417,39.6702,39.6037,39.6132,29400.0
2014-03-20 13:40:00,41.72,41.77,41.7,41.77,43400.0,39.5942,39.6417,39.5753,39.6417,43400.0
2014-03-20 13:45:00,41.79,41.85,41.69,41.85,120000.0,39.6607,39.7176,39.5658,39.7176,120000.0
2014-03-20 13:50:00,41.85,41.86,41.81,41.82,37400.0,39.7176,39.7271,39.6797,39.6891,37400.0
2014-03-20 13:55:00,41.8,41.87,41.79,41.85,51800.0,39.6702,39.7366,39.6607,39.7176,51800.0
2014-03-20 14:00:00,41.85,41.9,41.78,41.88,71400.0,39.7176,39.7651,39.6512,39.7461,71400.0
2014-03-20 14:05:00,41.9,41.91,41.85,41.88,92600.0,39.7651,39.7746,39.7176,39.7461,92600.0
2014-03-20 14:10:00,41.88,41.93,41.88,41.91,46800.0,39.7461,39.7935,39.7461,39.7746,46800.0
2014-03-20 14:15:00,41.9,41.99,41.88,41.97,70200.0,39.7651,39.8505,39.7461,39.8315,70200.0
2014-03-20 14:20:00,41.97,42.07,41.97,42.04,184000.0,39.8315,39.9264,39.8315,39.8979,184000.0
2014-03-20 14:25:00,42.05,42.06,42.02,42.05,95200.0,39.9074,39.9169,39.879,39.9074,95200.0
2014-03-20 14:30:00,42.04,42.05,41.95,41.99,47600.0,39.8979,39.9074,39.8125,39.8505,47600.0
2014-03-20 14:35:00,41.98,42.02,41.96,41.96,42400.0,39.841,39.879,39.822,39.822,42400.0
2014-03-20 14:40:00,41.97,41.98,41.88,41.9,80400.0,39.8315,39.841,39.7461,39.7651,80400.0
2014-03-20 14:45:00,41.9,41.9,41.81,41.84,58800.0,39.7651,39.7651,39.6797,39.7081,58800.0
2014-03-20 14:50:00,41.84,41.88,41.81,41.84,66200.0,39.7081,39.7461,39.6797,39.7081,66200.0
2014-03-20 14:55:00,41.84,41.87,41.8,41.82,47200.0,39.7081,39.7366,39.6702,39.6891,47200.0
2014-03-20 15:00:00,41.82,41.83,41.76,41.76,112600.0,39.6891,39.6986,39.6322,39.6322,112600.0
2014-03-20 15:05:00,41.78,41.8,41.65,41.74,231200.0,39.6512,39.6702,39.5278,39.6132,231200.0
2014-03-20 15:10:00,41.74,41.76,41.68,41.69,65000.0,39.6132,39.6322,39.5563,39.5658,65000.0
2014-03-20 15:15:00,41.69,41.7,41.63,41.65,146400.0,39.5658,39.5753,39.5088,39.5278,146400.0
2014-03-20 15:20:00,41.65,41.73,41.62,41.66,104600.0,39.5278,39.6037,39.4993,39.5373,104600.0
2014-03-20 15:25:00,41.66,41.66,41.52,41.55,181600.0,39.5373,39.5373,39.4044,39.4329,181600.0
2014-03-20 15:30:00,41.53,41.73,41.53,41.67,169400.0,39.4139,39.6037,39.4139,39.5468,169400.0
2014-03-20 15:35:00,41.64,41.77,41.63,41.77,100400.0,39.5183,39.6417,39.5088,39.6417,100400.0
2014-03-20 15:40:00,41.75,41.75,41.69,41.7,130600.0,39.6227,39.6227,39.5658,39.5753,130600.0
2014-03-20 15:45:00,41.71,41.76,41.65,41.7,156000.0,39.5847,39.6322,39.5278,39.5753,156000.0
2014-03-20 15:50:00,41.7,41.7,41.62,41.63,173000.0,39.5753,39.5753,39.4993,39.5088,173000.0
2014-03-20 15:55:00,41.62,41.77,41.62,41.76,283600.0,39.4993,39.6417,39.4993,39.6322,283600.0
2014-03-21 09:30:00,42.33,42.47,42.24,42.47,441400.0,40.1732,40.306,40.0877,40.306,441400.0
2014-03-21 09:35:00,42.48,42.49,42.17,42.17,304000.0,40.3155,40.325,40.0213,40.0213,304000.0
2014-03-21 09:40:00,42.17,42.32,42.13,42.16,196200.0,40.0213,40.1637,39.9833,40.0118,196200.0
2014-03-21 09:45:00,42.18,42.24,42.14,42.17,157200.0,40.0308,40.0877,39.9928,40.0213,157200.0
2014-03-21 09:50:00,42.18,42.3,42.03,42.12,332600.0,40.0308,40.1447,39.8884,39.9739,332600.0
2014-03-21 09:55:00,42.1,42.19,42.05,42.06,319800.0,39.9549,40.0403,39.9074,39.9169,319800.0
2014-03-21 10:00:00,42.05,42.19,42.02,42.06,297400.0,39.9074,40.0403,39.879,39.9169,297400.0
2014-03-21 10:05:00,42.08,42.18,41.8,41.82,400000.0,39.9359,40.0308,39.6702,39.6891,400000.0
2014-03-21 10:10:00,41.82,42.1,41.75,42.09,319800.0,39.6891,39.9549,39.6227,39.9454,319800.0
2014-03-21 10:15:00,42.09,42.15,41.86,41.88,251400.0,39.9454,40.0023,39.7271,39.7461,251400.0
2014-03-21 10:20:00,41.87,42.09,41.85,41.99,175200.0,39.7366,39.9454,39.7176,39.8505,175200.0
2014-03-21 10:25:00,41.99,41.99,41.77,41.77,283800.0,39.8505,39.8505,39.6417,39.6417,283800.0
2014-03-21 10:30:00,41.78,41.88,41.65,41.87,287600.0,39.6512,39.7461,39.5278,39.7366,287600.0
2014-03-21 10:35:00,41.86,42.01,41.85,42.0,158600.0,39.7271,39.8695,39.7176,39.86,158600.0
2014-03-21 10:40:00,42.0,42.06,41.99,42.04,114000.0,39.86,39.9169,39.8505,39.8979,114000.0
2014-03-21 10:45:00,42.06,42.17,42.04,42.17,129400.0,39.9169,40.0213,39.8979,40.0213,129400.0
2014-03-21 10:50:00,42.18,42.34,42.17,42.23,287000.0,40.0308,40.1826,40.0213,40.0783,287000.0
2014-03-21 10:55:00,42.24,42.31,42.22,42.31,103600.0,40.0877,40.1542,40.0688,40.1542,103600.0
2014-03-21 11:00:00,42.3,42.42,42.3,42.4,222400.0,40.1447,40.2586,40.1447,40.2396,222400.0
2014-03-21 11:05:00,42.4,42.42,42.24,42.3,130200.0,40.2396,40.2586,40.0877,40.1447,130200.0
2014-03-21 11:10:00,42.3,42.39,42.3,42.37,58800.0,40.1447,40.2301,40.1447,40.2111,58800.0
2014-03-21 11:15:00,42.37,42.38,42.31,42.35,101400.0,40.2111,40.2206,40.1542,40.1921,101400.0
2014-03-21 11:20:00,42.36,42.54,42.36,42.52,366000.0,40.2016,40.3725,40.2016,40.3535,366000.0
2014-03-21 11:25:00,42.53,42.7,42.53,42.62,487400.0,40.363,40.5243,40.363,40.4484,487400.0
2014-03-21 11:30:00,42.62,42.83,42.62,42.82,378000.0,40.4484,40.6477,40.4484,40.6382,378000.0
2014-03-21 11:35:00,42.81,42.82,42.71,42.71,175400.0,40.6287,40.6382,40.5338,40.5338,175400.0
2014-03-21 11:40:00,42.71,42.84,42.71,42.74,214600.0,40.5338,40.6572,40.5338,40.5623,214600.0
2014-03-21 11:45:00,42.75,42.88,42.73,42.73,306800.0,40.5718,40.6951,40.5528,40.5528,306800.0
2014-03-21 11:50:00,42.73,42.75,42.59,42.61,158400.0,40.5528,40.5718,40.4199,40.4389,158400.0
2014-03-21 11:55:00,42.6,42.7,42.58,42.67,89600.0,40.4294,40.5243,40.4104,40.4958,89600.0
2014-03-21 12:00:00,42.67,42.69,42.6,42.63,48800.0,40.4958,40.5148,40.4294,40.4579,48800.0
2014-03-21 12:05:00,42.63,42.69,42.61,42.68,46800.0,40.4579,40.5148,40.4389,40.5053,46800.0
2014-03-21 12:10:00,42.69,42.72,42.63,42.72,54800.0,40.5148,40.5433,40.4579,40.5433,54800.0
2014-03-21 12:15:00,42.7,42.71,42.66,42.67,32800.0,40.5243,40.5338,40.4863,40.4958,32800.0
2014-03-21 12:20:00,42.67,42.67,42.54,42.59,48000.0,40.4958,40.4958,40.3725,40.4199,48000.0
2014-03-21 12:25:00,42.59,42.63,42.54,42.56,81800.0,40.4199,40.4579,40.3725,40.3914,81800.0
2014-03-21 12:30:00,42.55,42.55,42.47,42.49,76000.0,40.3819,40.3819,40.306,40.325,76000.0
2014-03-21 12:35:00,42.48,42.49,42.41,42.47,70400.0,40.3155,40.325,40.2491,40.306,70400.0
2014-03-21 12:40:00,42.48,42.52,42.44,42.52,47800.0,40.3155,40.3535,40.2776,40.3535,47800.0
2014-03-21 12:45:00,42.51,42.55,42.44,42.46,48200.0,40.344,40.3819,40.2776,40.2965,48200.0
2014-03-21 12:50:00,42.46,42.46,42.38,42.4,266600.0,40.2965,40.2965,40.2206,40.2396,266600.0
2014-03-21 12:55:00,42.39,42.42,42.3,42.3,108200.0,40.2301,40.2586,40.1447,40.1447,108200.0
2014-03-21 13:00:00,42.3,42.34,42.26,42.28,128000.0,40.1447,40.1826,40.1067,40.1257,128000.0
2014-03-21 13:05:00,42.28,42.37,42.26,42.26,96000.0,40.1257,40.2111,40.1067,40.1067,96000.0
2014-03-21 13:10:00,42.26,42.27,42.06,42.13,234400.0,40.1067,40.1162,39.9169,39.9833,234400.0
2014-03-21 13:15:00,42.13,42.13,41.96,42.02,171400.0,39.9833,39.9833,39.822,39.879,171400.0
2014-03-21 13:20:00,42.02,42.03,41.88,41.95,135600.0,39.879,39.8884,39.7461,39.8125,135600.0
2014-03-21 13:25:00,41.93,41.93,41.8,41.87,139400.0,39.7935,39.7935,39.6702,39.7366,139400.0
2014-03-21 13:30:00,41.9,41.91,41.79,41.9,103400.0,39.7651,39.7746,39.6607,39.7651,103400.0
2014-03-21 13:35:00,41.91,41.98,41.87,41.96,143800.0,39.7746,39.841,39.7366,39.822,143800.0
2014-03-21 13:40:00,41.97,41.97,41.71,41.73,299600.0,39.8315,39.8315,39.5847,39.6037,299600.0
2014-03-21 13:45:00,41.73,41.73,41.62,41.7,195000.0,39.6037,39.6037,39.4993,39.5753,195000.0
2014-03-21 13:50:00,41.69,41.87,41.69,41.81,157400.0,39.5658,39.7366,39.5658,39.6797,157400.0
2014-03-21 13:55:00,41.81,41.85,41.68,41.71,148800.0,39.6797,39.7176,39.5563,39.5847,148800.0
2014-03-21 14:00:00,41.72,41.82,41.62,41.76,157000.0,39.5942,39.6891,39.4993,39.6322,157000.0
2014-03-21 14:05:00,41.77,41.96,41.72,41.96,204200.0,39.6417,39.822,39.5942,39.822,204200.0
2014-03-21 14:10:00,41.94,41.94,41.68,41.68,143800.0,39.803,39.803,39.5563,39.5563,143800.0
2014-03-21 14:15:00,41.68,41.85,41.62,41.68,292600.0,39.5563,39.7176,39.4993,39.5563,292600.0
2014-03-21 14:20:00,41.66,41.7,41.51,41.59,250600.0,39.5373,39.5753,39.3949,39.4709,250600.0
2014-03-21 14:25:00,41.57,41.57,41.4,41.45,196600.0,39.4519,39.4519,39.2905,39.338,196600.0
2014-03-21 14:30:00,41.44,41.44,41.26,41.36,351600.0,39.3285,39.3285,39.1577,39.2526,351600.0
2014-03-21 14:35:00,41.35,41.71,41.34,41.71,332400.0,39.2431,39.5847,39.2336,39.5847,332400.0
2014-03-21 14:40:00,41.7,41.72,41.58,41.7,195800.0,39.5753,39.5942,39.4614,39.5753,195800.0
2014-03-21 14:45:00,41.7,41.79,41.6,41.62,177600.0,39.5753,39.6607,39.4804,39.4993,177600.0
2014-03-21 14:50:00,41.62,41.72,41.57,41.58,213800.0,39.4993,39.5942,39.4519,39.4614,213800.0
2014-03-21 14:55:00,41.58,41.69,41.53,41.63,158800.0,39.4614,39.5658,39.4139,39.5088,158800.0
2014-03-21 15:00:00,41.63,41.63,41.41,41.45,350200.0,39.5088,39.5088,39.3,39.338,350200.0
2014-03-21 15:05:00,41.45,41.62,41.38,41.49,228600.0,39.338,39.4993,39.2716,39.376,228600.0
2014-03-21 15:10:00,41.51,41.69,41.43,41.45,290000.0,39.3949,39.5658,39.319,39.338,290000.0
2014-03-21 15:15:00,41.47,41.48,41.38,41.41,180400.0,39.357,39.3665,39.2716,39.3,180400.0
2014-03-21 15:20:00,41.4,41.49,41.31,41.45,173000.0,39.2905,39.376,39.2051,39.338,173000.0
2014-03-21 15:25:00,41.46,41.6,41.46,41.59,153000.0,39.3475,39.4804,39.3475,39.4709,153000.0
2014-03-21 15:30:00,41.59,41.59,41.33,41.36,157000.0,39.4709,39.4709,39.2241,39.2526,157000.0
2014-03-21 15:35:00,41.36,41.36,41.21,41.23,156200.0,39.2526,39.2526,39.1102,39.1292,156200.0
2014-03-21 15:40:00,41.22,41.32,41.14,41.3,235000.0,39.1197,39.2146,39.0438,39.1956,235000.0
2014-03-21 15:45:00,41.3,41.31,41.17,41.24,222000.0,39.1956,39.2051,39.0723,39.1387,222000.0
2014-03-21 15:50:00,41.24,41.37,41.24,41.35,211600.0,39.1387,39.2621,39.1387,39.2431,211600.0
2014-03-21 15:55:00,41.35,41.38,41.13,41.18,349800.0,39.2431,39.2716,39.0343,39.0818,349800.0
2014-03-24 09:30:00,41.66,41.83,41.56,41.58,342600.0,39.5373,39.6986,39.4424,39.4614,342600.0
2014-03-24 09:35:00,41.59,41.62,41.26,41.32,364000.0,39.4709,39.4993,39.1577,39.2146,364000.0
2014-03-24 09:40:00,41.33,41.33,40.88,40.92,364600.0,39.2241,39.2241,38.797,38.835,364600.0
2014-03-24 09:45:00,40.9,41.11,40.79,40.92,361600.0,38.816,39.0153,38.7116,38.835,361600.0
2014-03-24 09:50:00,40.91,41.06,40.77,40.99,329000.0,38.8255,38.9679,38.6926,38.9014,329000.0
2014-03-24 09:55:00,40.97,41.07,40.88,40.9,426400.0,38.8825,38.9774,38.797,38.816,426400.0
2014-03-24 10:00:00,40.89,40.9,40.47,40.51,628200.0,38.8065,38.816,38.4079,38.4459,628200.0
2014-03-24 10:05:00,40.51,40.51,40.21,40.43,517400.0,38.4459,38.4459,38.1612,38.37,517400.0
2014-03-24 10:10:00,40.43,40.44,40.0,40.01,625800.0,38.37,38.3795,37.9619,37.9714,625800.0
2014-03-24 10:15:00,40.0,40.2,39.88,40.01,428800.0,37.9619,38.1517,37.848,37.9714,428800.0
2014-03-24 10:20:00,40.01,40.11,39.9,40.07,234000.0,37.9714,38.0663,37.867,38.0283,234000.0
2014-03-24 10:25:00,40.07,40.11,39.75,39.75,370800.0,38.0283,38.0663,37.7246,37.7246,370800.0
2014-03-24 10:30:00,39.75,39.76,39.2,39.24,816400.0,37.7246,37.7341,37.2026,37.2406,816400.0
2014-03-24 10:35:00,39.21,39.5,39.21,39.48,201800.0,37.2121,37.4874,37.2121,37.4684,201800.0
2014-03-24 10:40:00,39.5,39.68,39.45,39.62,341800.0,37.4874,37.6582,37.4399,37.6012,341800.0
2014-03-24 10:45:00,39.61,39.71,39.47,39.49,200000.0,37.5917,37.6867,37.4589,37.4779,200000.0
2014-03-24 10:50:00,39.49,39.62,39.33,39.54,239200.0,37.4779,37.6012,37.326,37.5253,239200.0
2014-03-24 10:55:00,39.52,39.6,39.38,39.43,141400.0,37.5063,37.5823,37.3735,37.4209,141400.0
2014-03-24 11:00:00,39.43,39.43,38.92,39.1,659600.0,37.4209,37.4209,36.9369,37.1077,659600.0
2014-03-24 11:05:00,39.1,39.1,38.82,38.89,595600.0,37.1077,37.1077,36.842,36.9084,595600.0
2014-03-24 11:10:00,38.9,38.97,38.69,38.96,379200.0,36.9179,36.9844,36.7186,36.9749,379200.0
2014-03-24 11:15:00,38.97,39.14,38.83,39.07,348000.0,36.9844,37.1457,36.8515,37.0793,348000.0
2014-03-24 11:20:00,39.08,39.24,39.02,39.21,243000.0,37.0888,37.2406,37.0318,37.2121,243000.0
2014-03-24 11:25:00,39.22,39.38,39.2,39.27,531800.0,37.2216,37.3735,37.2026,37.2691,531800.0
2014-03-24 11:30:00,39.28,39.32,39.07,39.28,279800.0,37.2786,37.3165,37.0793,37.2786,279800.0
2014-03-24 11:35:00,39.3,39.37,39.27,39.33,103200.0,37.2975,37.364,37.2691,37.326,103200.0
2014-03-24 11:40:00,39.34,39.35,39.25,39.31,73800.0,37.3355,37.345,37.2501,37.307,73800.0
2014-03-24 11:45:00,39.31,39.31,38.93,39.05,297400.0,37.307,37.307,36.9464,37.0603,297400.0
2014-03-24 11:50:00,39.0,39.1,38.89,39.1,97400.0,37.0128,37.1077,36.9084,37.1077,97400.0
2014-03-24 11:55:00,39.1,39.15,39.03,39.08,87400.0,37.1077,37.1552,37.0413,37.0888,87400.0
2014-03-24 12:00:00,39.06,39.29,39.02,39.27,73000.0,37.0698,37.2881,37.0318,37.2691,73000.0
2014-03-24 12:05:00,39.27,39.28,39.16,39.28,168200.0,37.2691,37.2786,37.1647,37.2786,168200.0
2014-03-24 12:10:00,39.29,39.3,38.99,39.01,153600.0,37.2881,37.2975,37.0033,37.0223,153600.0
2014-03-24 12:15:00,38.99,39.15,38.98,39.11,146200.0,37.0033,37.1552,36.9939,37.1172,146200.0
2014-03-24 12:20:00,39.14,39.24,39.08,39.23,98200.0,37.1457,37.2406,37.0888,37.2311,98200.0
2014-03-24 12:25:00,39.24,39.28,39.01,39.07,122600.0,37.2406,37.2786,37.0223,37.0793,122600.0
2014-03-24 12:30:00,39.07,39.08,38.94,39.01,186000.0,37.0793,37.0888,36.9559,37.0223,186000.0
2014-03-24 12:35:00,39.02,39.13,38.96,39.01,140600.0,37.0318,37.1362,36.9749,37.0223,140600.0
2014-03-24 12:40:00,39.02,39.04,38.88,38.93,151400.0,37.0318,37.0508,36.8989,36.9464,151400.0
2014-03-24 12:45:00,38.93,38.96,38.88,38.95,165200.0,36.9464,36.9749,36.8989,36.9654,165200.0
2014-03-24 12:50:00,38.93,39.02,38.9,38.94,117600.0,36.9464,37.0318,36.9179,36.9559,117600.0
2014-03-24 12:55:00,38.94,39.06,38.94,39.04,126800.0,36.9559,37.0698,36.9559,37.0508,126800.0
2014-03-24 13:00:00,39.04,39.22,39.02,39.21,180600.0,37.0508,37.2216,37.0318,37.2121,180600.0
2014-03-24 13:05:00,39.2,39.21,39.08,39.11,97600.0,37.2026,37.2121,37.0888,37.1172,97600.0
2014-03-24 13:10:00,39.1,39.21,39.08,39.19,57000.0,37.1077,37.2121,37.0888,37.1932,57000.0
2014-03-24 13:15:00,39.2,39.21,39.11,39.17,51200.0,37.2026,37.2121,37.1172,37.1742,51200.0
2014-03-24 13:20:00,39.19,39.3,39.17,39.22,135000.0,37.1932,37.2975,37.1742,37.2216,135000.0
2014-03-24 13:25:00,39.21,39.31,39.18,39.31,65400.0,37.2121,37.307,37.1837,37.307,65400.0
2014-03-24 13:30:00,39.31,39.48,39.31,39.48,236000.0,37.307,37.4684,37.307,37.4684,236000.0
2014-03-24 13:35:00,39.48,39.52,39.37,39.38,234000.0,37.4684,37.5063,37.364,37.3735,234000.0
2014-03-24 13:40:00,39.38,39.67,39.38,39.61,240800.0,37.3735,37.6487,37.3735,37.5917,240800.0
2014-03-24 13:45:00,39.64,39.66,39.52,39.6,172600.0,37.6202,37.6392,37.5063,37.5823,172600.0
2014-03-24 13:50:00,39.6,39.67,39.59,39.62,62600.0,37.5823,37.6487,37.5728,37.6012,62600.0
2014-03-24 13:55:00,39.63,39.71,39.54,39.69,119000.0,37.6107,37.6867,37.5253,37.6677,119000.0
2014-03-24 14:00:00,39.69,39.82,39.65,39.78,141200.0,37.6677,37.791,37.6297,37.7531,141200.0
2014-03-24 14:05:00,39.77,39.84,39.65,39.67,213200.0,37.7436,37.81,37.6297,37.6487,213200.0
2014-03-24 14:10:00,39.67,39.69,39.55,39.61,185200.0,37.6487,37.6677,37.5348,37.5917,185200.0
2014-03-24 14:15:00,39.6,39.6,39.4,39.41,212600.0,37.5823,37.5823,37.3925,37.4019,212600.0
2014-03-24 14:20:00,39.4,39.51,39.39,39.48,81200.0,37.3925,37.4968,37.383,37.4684,81200.0
2014-03-24 14:25:00,39.51,39.73,39.45,39.7,301800.0,37.4968,37.7056,37.4399,37.6772,301800.0
2014-03-24 14:30:00,39.7,39.84,39.63,39.67,305800.0,37.6772,37.81,37.6107,37.6487,305800.0
2014-03-24 14:35:00,39.66,39.68,39.54,39.6,136800.0,37.6392,37.6582,37.5253,37.5823,136800.0
2014-03-24 14:40:00,39.6,39.76,39.6,39.7,121600.0,37.5823,37.7341,37.5823,37.6772,121600.0
2014-03-24 14:45:00,39.7,39.84,39.7,39.76,167200.0,37.6772,37.81,37.6772,37.7341,167200.0
2014-03-24 14:50:00,39.76,39.8,39.64,39.69,139000.0,37.7341,37.7721,37.6202,37.6677,139000.0
2014-03-24 14:55:00,39.7,39.7,39.57,39.62,97800.0,37.6772,37.6772,37.5538,37.6012,97800.0
2014-03-24 15:00:00,39.62,39.63,39.54,39.57,136200.0,37.6012,37.6107,37.5253,37.5538,136200.0
2014-03-24 15:05:00,39.55,39.64,39.51,39.58,79600.0,37.5348,37.6202,37.4968,37.5633,79600.0
2014-03-24 15:10:00,39.55,39.55,39.37,39.4,165000.0,37.5348,37.5348,37.364,37.3925,165000.0
2014-03-24 15:15:00,39.41,39.52,39.37,39.5,134400.0,37.4019,37.5063,37.364,37.4874,134400.0
2014-03-24 15:20:00,39.5,39.69,39.46,39.68,129600.0,37.4874,37.6677,37.4494,37.6582,129600.0
2014-03-24 15:25:00,39.65,39.88,39.6,39.88,214600.0,37.6297,37.848,37.5823,37.848,214600.0
2014-03-24 15:30:00,39.88,40.04,39.88,40.0,455800.0,37.848,37.9998,37.848,37.9619,455800.0
2014-03-24 15:35:00,40.01,40.04,39.97,39.98,143800.0,37.9714,37.9998,37.9334,37.9429,143800.0
2014-03-24 15:40:00,39.99,39.99,39.91,39.97,153600.0,37.9524,37.9524,37.8765,37.9334,153600.0
2014-03-24 15:45:00,39.95,39.97,39.9,39.91,116000.0,37.9144,37.9334,37.867,37.8765,116000.0
2014-03-24 15:50:00,39.9,39.9,39.74,39.86,214000.0,37.867,37.867,37.7151,37.829,214000.0
2014-03-24 15:55:00,39.85,39.87,39.75,39.76,391400.0,37.8195,37.8385,37.7246,37.7341,391400.0
2014-03-25 09:30:00,40.5,41.0,40.48,40.88,627000.0,38.4364,38.9109,38.4174,38.797,627000.0
2014-03-25 09:35:00,40.87,40.97,40.57,40.59,404600.0,38.7875,38.8825,38.5028,38.5218,404600.0
2014-03-25 09:40:00,40.59,40.66,40.43,40.43,277400.0,38.5218,38.5882,38.37,38.37,277400.0
2014-03-25 09:45:00,40.46,40.77,40.46,40.71,298200.0,38.3984,38.6926,38.3984,38.6357,298200.0
2014-03-25 09:50:00,40.73,40.8,40.6,40.75,142600.0,38.6547,38.7211,38.5313,38.6737,142600.0
2014-03-25 09:55:00,40.77,40.78,40.52,40.6,116800.0,38.6926,38.7021,38.4554,38.5313,116800.0
2014-03-25 10:00:00,40.6,40.92,40.4,40.73,481800.0,38.5313,38.835,38.3415,38.6547,481800.0
2014-03-25 10:05:00,40.72,41.01,40.69,40.98,396600.0,38.6452,38.9204,38.6167,38.8919,396600.0
2014-03-25 10:10:00,41.01,41.13,40.87,40.92,227400.0,38.9204,39.0343,38.7875,38.835,227400.0
2014-03-25 10:15:00,40.91,41.0,40.8,40.85,89400.0,38.8255,38.9109,38.7211,38.7686,89400.0
2014-03-25 10:20:00,40.86,40.91,40.55,40.59,76800.0,38.7781,38.8255,38.4839,38.5218,76800.0
2014-03-25 10:25:00,40.6,40.66,40.47,40.6,183800.0,38.5313,38.5882,38.4079,38.5313,183800.0
2014-03-25 10:30:00,40.63,40.67,40.43,40.43,123400.0,38.5598,38.5977,38.37,38.37,123400.0
2014-03-25 10:35:00,40.43,40.44,40.2,40.3,247800.0,38.37,38.3795,38.1517,38.2466,247800.0
2014-03-25 10:40:00,40.31,40.52,40.27,40.32,242600.0,38.2561,38.4554,38.2181,38.2656,242600.0
2014-03-25 10:45:00,40.35,40.41,40.07,40.08,325600.0,38.294,38.351,38.0283,38.0378,325600.0
2014-03-25 10:50:00,40.09,40.09,39.88,39.97,326000.0,38.0473,38.0473,37.848,37.9334,326000.0
2014-03-25 10:55:00,39.95,39.96,39.8,39.9,303400.0,37.9144,37.9239,37.7721,37.867,303400.0
2014-03-25 11:00:00,39.86,40.08,39.75,40.07,377200.0,37.829,38.0378,37.7246,38.0283,377200.0
2014-03-25 11:05:00,40.07,40.19,39.98,40.13,416200.0,38.0283,38.1422,37.9429,38.0853,416200.0
2014-03-25 11:10:00,40.1,40.1,39.86,40.01,137800.0,38.0568,38.0568,37.829,37.9714,137800.0
2014-03-25 11:15:00,40.01,40.13,39.92,40.09,312000.0,37.9714,38.0853,37.886,38.0473,312000.0
2014-03-25 11:20:00,40.1,40.13,39.99,40.06,216800.0,38.0568,38.0853,37.9524,38.0188,216800.0
2014-03-25 11:25:00,40.04,40.04,39.85,39.94,99200.0,37.9998,37.9998,37.8195,37.9049,99200.0
2014-03-25 11:30:00,39.93,39.99,39.66,39.67,212800.0,37.8954,37.9524,37.6392,37.6487,212800.0
2014-03-25 11:35:00,39.66,39.74,39.5,39.67,271800.0,37.6392,37.7151,37.4874,37.6487,271800.0
2014-03-25 11:40:00,39.67,39.76,39.59,39.62,182800.0,37.6487,37.7341,37.5728,37.6012,182800.0
2014-03-25 11:45:00,39.6,39.62,39.38,39.43,294400.0,37.5823,37.6012,37.3735,37.4209,294400.0
2014-03-25 11:50:00,39.44,39.49,39.27,39.33,207600.0,37.4304,37.4779,37.2691,37.326,207600.0
2014-03-25 11:55:00,39.33,39.4,39.13,39.38,346600.0,37.326,37.3925,37.1362,37.3735,346600.0
2014-03-25 12:00:00,39.38,39.4,39.19,39.26,149800.0,37.3735,37.3925,37.1932,37.2596,149800.0
2014-03-25 12:05:00,39.22,39.38,39.18,39.38,78800.0,37.2216,37.3735,37.1837,37.3735,78800.0
2014-03-25 12:10:00,39.35,39.48,39.27,39.32,210400.0,37.345,37.4684,37.2691,37.3165,210400.0
2014-03-25 12:15:00,39.31,39.4,39.26,39.29,75600.0,37.307,37.3925,37.2596,37.2881,75600.0
2014-03-25 12:20:00,39.3,39.31,39.08,39.12,184600.0,37.2975,37.307,37.0888,37.1267,184600.0
2014-03-25 12:25:00,39.13,39.13,38.96,39.06,356600.0,37.1362,37.1362,36.9749,37.0698,356600.0
2014-03-25 12:30:00,39.07,39.27,39.0,39.27,260400.0,37.0793,37.2691,37.0128,37.2691,260400.0
2014-03-25 12:35:00,39.24,39.52,39.24,39.51,317000.0,37.2406,37.5063,37.2406,37.4968,317000.0
2014-03-25 12:40:00,39.5,39.68,39.49,39.59,473200.0,37.4874,37.6582,37.4779,37.5728,473200.0
2014-03-25 12:45:00,39.58,39.72,39.55,39.61,323000.0,37.5633,37.6961,37.5348,37.5917,323000.0
2014-03-25 12:50:00,39.61,39.71,39.6,39.6,209400.0,37.5917,37.6867,37.5823,37.5823,209400.0
2014-03-25 12:55:00,39.6,39.68,39.53,39.59,133000.0,37.5823,37.6582,37.5158,37.5728,133000.0
2014-03-25 13:00:00,39.59,39.6,39.51,39.55,87000.0,37.5728,37.5823,37.4968,37.5348,87000.0
2014-03-25 13:05:00,39.59,39.63,39.54,39.62,60000.0,37.5728,37.6107,37.5253,37.6012,60000.0
2014-03-25 13:10:00,39.62,39.62,39.52,39.53,57600.0,37.6012,37.6012,37.5063,37.5158,57600.0
2014-03-25 13:15:00,39.52,39.65,39.5,39.65,85400.0,37.5063,37.6297,37.4874,37.6297,85400.0
2014-03-25 13:20:00,39.67,40.02,39.67,39.98,320600.0,37.6487,37.9809,37.6487,37.9429,320600.0
2014-03-25 13:25:00,39.98,40.09,39.96,40.04,140400.0,37.9429,38.0473,37.9239,37.9998,140400.0
2014-03-25 13:30:00,40.05,40.1,39.88,39.88,135400.0,38.0093,38.0568,37.848,37.848,135400.0
2014-03-25 13:35:00,39.89,39.9,39.78,39.87,87200.0,37.8575,37.867,37.7531,37.8385,87200.0
2014-03-25 13:40:00,39.9,39.97,39.83,39.94,81800.0,37.867,37.9334,37.8005,37.9049,81800.0
2014-03-25 13:45:00,39.92,39.97,39.84,39.88,97400.0,37.886,37.9334,37.81,37.848,97400.0
2014-03-25 13:50:00,39.87,39.91,39.78,39.79,36600.0,37.8385,37.8765,37.7531,37.7626,36600.0
2014-03-25 13:55:00,39.81,39.84,39.74,39.8,89600.0,37.7816,37.81,37.7151,37.7721,89600.0
2014-03-25 14:00:00,39.84,39.92,39.83,39.9,58200.0,37.81,37.886,37.8005,37.867,58200.0
2014-03-25 14:05:00,39.89,39.99,39.87,39.99,70200.0,37.8575,37.9524,37.8385,37.9524,70200.0
2014-03-25 14:10:00,39.99,40.13,39.99,40.05,194600.0,37.9524,38.0853,37.9524,38.0093,194600.0
2014-03-25 14:15:00,40.05,40.06,39.77,39.77,131600.0,38.0093,38.0188,37.7436,37.7436,131600.0
2014-03-25 14:20:00,39.77,39.83,39.73,39.81,154000.0,37.7436,37.8005,37.7056,37.7816,154000.0
2014-03-25 14:25:00,39.82,39.88,39.66,39.67,136800.0,37.791,37.848,37.6392,37.6487,136800.0
2014-03-25 14:30:00,39.68,39.76,39.64,39.68,66400.0,37.6582,37.7341,37.6202,37.6582,66400.0
2014-03-25 14:35:00,39.68,39.84,39.66,39.79,122800.0,37.6582,37.81,37.6392,37.7626,122800.0
2014-03-25 14:40:00,39.79,39.79,39.7,39.72,135400.0,37.7626,37.7626,37.6772,37.6961,135400.0
2014-03-25 14:45:00,39.73,39.77,39.6,39.65,127800.0,37.7056,37.7436,37.5823,37.6297,127800.0
2014-03-25 14:50:00,39.65,39.67,39.52,39.6,92800.0,37.6297,37.6487,37.5063,37.5823,92800.0
2014-03-25 14:55:00,39.6,39.72,39.58,39.59,198000.0,37.5823,37.6961,37.5633,37.5728,198000.0
2014-03-25 15:00:00,39.59,39.6,39.54,39.57,86400.0,37.5728,37.5823,37.5253,37.5538,86400.0
2014-03-25 15:05:00,39.56,39.62,39.54,39.59,89400.0,37.5443,37.6012,37.5253,37.5728,89400.0
2014-03-25 15:10:00,39.6,39.79,39.57,39.77,112200.0,37.5823,37.7626,37.5538,37.7436,112200.0
2014-03-25 15:15:00,39.78,39.85,39.74,39.82,104200.0,37.7531,37.8195,37.7151,37.791,104200.0
2014-03-25 15:20:00,39.83,39.92,39.73,39.77,235000.0,37.8005,37.886,37.7056,37.7436,235000.0
2014-03-25 15:25:00,39.77,39.8,39.73,39.74,49800.0,37.7436,37.7721,37.7056,37.7151,49800.0
2014-03-25 15:30:00,39.76,39.84,39.67,39.68,105000.0,37.7341,37.81,37.6487,37.6582,105000.0
2014-03-25 15:35:00,39.71,39.85,39.69,39.81,87400.0,37.6867,37.8195,37.6677,37.7816,87400.0
2014-03-25 15:40:00,39.79,39.88,39.75,39.86,109400.0,37.7626,37.848,37.7246,37.829,109400.0
2014-03-25 15:45:00,39.85,39.85,39.66,39.71,139600.0,37.8195,37.8195,37.6392,37.6867,139600.0
2014-03-25 15:50:00,39.69,39.7,39.63,39.67,71200.0,37.6677,37.6772,37.6107,37.6487,71200.0
2014-03-25 15:55:00,39.66,39.74,39.57,39.74,231200.0,37.6392,37.7151,37.5538,37.7151,231200.0
2014-03-26 09:30:00,40.46,40.52,40.0,40.0,513800.0,38.3984,38.4554,37.9619,37.9619,513800.0
2014-03-26 09:35:00,40.04,40.5,39.93,40.08,492000.0,37.9998,38.4364,37.8954,38.0378,492000.0
2014-03-26 09:40:00,40.07,40.33,40.02,40.26,269000.0,38.0283,38.2751,37.9809,38.2086,269000.0
2014-03-26 09:45:00,40.27,40.35,39.76,40.0,358000.0,38.2181,38.294,37.7341,37.9619,358000.0
2014-03-26 09:50:00,40.03,40.05,39.7,39.79,268000.0,37.9903,38.0093,37.6772,37.7626,268000.0
2014-03-26 09:55:00,39.8,39.91,39.61,39.68,182600.0,37.7721,37.8765,37.5917,37.6582,182600.0
2014-03-26 10:00:00,39.67,39.73,39.56,39.68,165400.0,37.6487,37.7056,37.5443,37.6582,165400.0
2014-03-26 10:05:00,39.69,39.92,39.62,39.81,217200.0,37.6677,37.886,37.6012,37.7816,217200.0
2014-03-26 10:10:00,39.83,39.98,39.79,39.96,125000.0,37.8005,37.9429,37.7626,37.9239,125000.0
2014-03-26 10:15:00,39.97,40.04,39.63,39.63,203600.0,37.9334,37.9998,37.6107,37.6107,203600.0
2014-03-26 10:20:00,39.63,39.73,39.4,39.42,306800.0,37.6107,37.7056,37.3925,37.4114,306800.0
2014-03-26 10:25:00,39.42,39.49,39.38,39.49,110000.0,37.4114,37.4779,37.3735,37.4779,110000.0
2014-03-26 10:30:00,39.48,39.55,39.36,39.51,142600.0,37.4684,37.5348,37.3545,37.4968,142600.0
2014-03-26 10:35:00,39.48,39.66,39.42,39.6,144800.0,37.4684,37.6392,37.4114,37.5823,144800.0
2014-03-26 10:40:00,39.6,39.63,39.31,39.35,127400.0,37.5823,37.6107,37.307,37.345,127400.0
2014-03-26 10:45:00,39.35,39.42,39.25,39.32,215800.0,37.345,37.4114,37.2501,37.3165,215800.0
2014-03-26 10:50:00,39.31,39.42,39.09,39.11,209600.0,37.307,37.4114,37.0982,37.1172,209600.0
2014-03-26 10:55:00,39.12,39.26,39.09,39.1,134000.0,37.1267,37.2596,37.0982,37.1077,134000.0
2014-03-26 11:00:00,39.1,39.36,39.05,39.33,208400.0,37.1077,37.3545,37.0603,37.326,208400.0
2014-03-26 11:05:00,39.32,39.4,39.27,39.32,121800.0,37.3165,37.3925,37.2691,37.3165,121800.0
2014-03-26 11:10:00,39.32,39.4,39.3,39.35,70800.0,37.3165,37.3925,37.2975,37.345,70800.0
2014-03-26 11:15:00,39.33,39.33,39.18,39.19,147200.0,37.326,37.326,37.1837,37.1932,147200.0
2014-03-26 11:20:00,39.2,39.29,39.16,39.25,62600.0,37.2026,37.2881,37.1647,37.2501,62600.0
2014-03-26 11:25:00,39.25,39.49,39.2,39.46,161000.0,37.2501,37.4779,37.2026,37.4494,161000.0
2014-03-26 11:30:00,39.47,39.48,39.33,39.37,111400.0,37.4589,37.4684,37.326,37.364,111400.0
2014-03-26 11:35:00,39.35,39.38,39.25,39.25,70400.0,37.345,37.3735,37.2501,37.2501,70400.0
2014-03-26 11:40:00,39.25,39.25,39.05,39.06,209600.0,37.2501,37.2501,37.0603,37.0698,209600.0
2014-03-26 11:45:00,39.06,39.07,38.91,38.97,365200.0,37.0698,37.0793,36.9274,36.9844,365200.0
2014-03-26 11:50:00,38.97,39.17,38.95,39.06,201400.0,36.9844,37.1742,36.9654,37.0698,201400.0
2014-03-26 11:55:00,39.06,39.16,38.99,39.14,138800.0,37.0698,37.1647,37.0033,37.1457,138800.0
2014-03-26 12:00:00,39.15,39.16,38.91,38.93,201200.0,37.1552,37.1647,36.9274,36.9464,201200.0
2014-03-26 12:05:00,38.91,39.06,38.81,39.06,221600.0,36.9274,37.0698,36.8325,37.0698,221600.0
2014-03-26 12:10:00,39.07,39.15,39.02,39.13,147800.0,37.0793,37.1552,37.0318,37.1362,147800.0
2014-03-26 12:15:00,39.13,39.13,39.0,39.02,56000.0,37.1362,37.1362,37.0128,37.0318,56000.0
2014-03-26 12:20:00,39.02,39.09,38.99,39.05,69000.0,37.0318,37.0982,37.0033,37.0603,69000.0
2014-03-26 12:25:00,39.04,39.06,38.9,38.98,190800.0,37.0508,37.0698,36.9179,36.9939,190800.0
2014-03-26 12:30:00,38.98,39.12,38.85,39.1,155000.0,36.9939,37.1267,36.8705,37.1077,155000.0
2014-03-26 12:35:00,39.13,39.24,39.07,39.1,170800.0,37.1362,37.2406,37.0793,37.1077,170800.0
2014-03-26 12:40:00,39.12,39.18,39.08,39.08,100200.0,37.1267,37.1837,37.0888,37.0888,100200.0
2014-03-26 12:45:00,39.09,39.13,39.05,39.08,80400.0,37.0982,37.1362,37.0603,37.0888,80400.0
2014-03-26 12:50:00,39.09,39.15,39.05,39.12,55200.0,37.0982,37.1552,37.0603,37.1267,55200.0
2014-03-26 12:55:00,39.12,39.17,39.09,39.16,66000.0,37.1267,37.1742,37.0982,37.1647,66000.0
2014-03-26 13:00:00,39.16,39.17,39.05,39.06,135200.0,37.1647,37.1742,37.0603,37.0698,135200.0
2014-03-26 13:05:00,39.05,39.05,38.95,38.98,185600.0,37.0603,37.0603,36.9654,36.9939,185600.0
2014-03-26 13:10:00,38.98,39.02,38.85,38.92,165200.0,36.9939,37.0318,36.8705,36.9369,165200.0
2014-03-26 13:15:00,38.91,38.92,38.78,38.85,143800.0,36.9274,36.9369,36.804,36.8705,143800.0
2014-03-26 13:20:00,38.85,38.85,38.68,38.7,638800.0,36.8705,36.8705,36.7091,36.7281,638800.0
2014-03-26 13:25:00,38.7,38.73,38.47,38.5,443400.0,36.7281,36.7566,36.5098,36.5383,443400.0
2014-03-26 13:30:00,38.47,38.58,38.3,38.5,392400.0,36.5098,36.6142,36.3485,36.5383,392400.0
2014-03-26 13:35:00,38.49,38.51,38.37,38.42,167000.0,36.5288,36.5478,36.4149,36.4624,167000.0
2014-03-26 13:40:00,38.4,38.43,38.18,38.33,257200.0,36.4434,36.4719,36.2346,36.377,257200.0
2014-03-26 13:45:00,38.32,38.32,37.95,38.0,385400.0,36.3675,36.3675,36.0163,36.0638,385400.0
2014-03-26 13:50:00,38.01,38.01,37.8,37.86,281000.0,36.0733,36.0733,35.874,35.9309,281000.0
2014-03-26 13:55:00,37.88,38.29,37.79,38.24,360400.0,35.9499,36.339,35.8645,36.2916,360400.0
2014-03-26 14:00:00,38.26,38.26,38.0,38.12,125200.0,36.3105,36.3105,36.0638,36.1777,125200.0
2014-03-26 14:05:00,38.17,38.28,38.01,38.25,141400.0,36.2251,36.3295,36.0733,36.301,141400.0
2014-03-26 14:10:00,38.26,38.27,37.9,37.92,159400.0,36.3105,36.32,35.9689,35.9879,159400.0
2014-03-26 14:15:00,37.9,38.06,37.85,37.9,170400.0,35.9689,36.1207,35.9214,35.9689,170400.0
2014-03-26 14:20:00,37.9,38.22,37.87,38.07,196200.0,35.9689,36.2726,35.9404,36.1302,196200.0
2014-03-26 14:25:00,38.05,38.29,37.98,38.28,142600.0,36.1112,36.339,36.0448,36.3295,142600.0
2014-03-26 14:30:00,38.27,38.3,38.0,38.02,152000.0,36.32,36.3485,36.0638,36.0828,152000.0
2014-03-26 14:35:00,38.02,38.06,37.9,37.92,65600.0,36.0828,36.1207,35.9689,35.9879,65600.0
2014-03-26 14:40:00,37.91,38.17,37.9,38.17,89000.0,35.9784,36.2251,35.9689,36.2251,89000.0
2014-03-26 14:45:00,38.16,38.3,38.16,38.24,129800.0,36.2156,36.3485,36.2156,36.2916,129800.0
2014-03-26 14:50:00,38.27,38.37,38.22,38.34,168200.0,36.32,36.4149,36.2726,36.3865,168200.0
2014-03-26 14:55:00,38.34,38.48,38.3,38.44,226400.0,36.3865,36.5193,36.3485,36.4814,226400.0
2014-03-26 15:00:00,38.44,38.49,38.28,38.32,260000.0,36.4814,36.5288,36.3295,36.3675,260000.0
2014-03-26 15:05:00,38.31,38.34,38.25,38.28,63000.0,36.358,36.3865,36.301,36.3295,63000.0
2014-03-26 15:10:00,38.26,38.27,38.09,38.13,154000.0,36.3105,36.32,36.1492,36.1872,154000.0
2014-03-26 15:15:00,38.14,38.21,38.0,38.11,179800.0,36.1967,36.2631,36.0638,36.1682,179800.0
2014-03-26 15:20:00,38.09,38.09,37.95,38.0,97600.0,36.1492,36.1492,36.0163,36.0638,97600.0
2014-03-26 15:25:00,38.0,38.02,37.88,37.91,145200.0,36.0638,36.0828,35.9499,35.9784,145200.0
2014-03-26 15:30:00,37.92,38.05,37.85,38.02,248000.0,35.9879,36.1112,35.9214,36.0828,248000.0
2014-03-26 15:35:00,38.03,38.03,37.89,37.9,107400.0,36.0923,36.0923,35.9594,35.9689,107400.0
2014-03-26 15:40:00,37.91,37.95,37.84,37.87,265200.0,35.9784,36.0163,35.9119,35.9404,265200.0
2014-03-26 15:45:00,37.88,37.88,37.63,37.68,622400.0,35.9499,35.9499,35.7126,35.7601,622400.0
2014-03-26 15:50:00,37.66,37.69,37.55,37.59,268800.0,35.7411,35.7696,35.6367,35.6747,268800.0
2014-03-26 15:55:00,37.59,37.62,37.44,37.48,543800.0,35.6747,35.7031,35.5323,35.5703,543800.0
2014-03-27 09:30:00,37.48,37.56,37.32,37.35,483400.0,35.5703,35.6462,35.4184,35.4469,483400.0
2014-03-27 09:35:00,37.35,37.37,36.81,36.82,620400.0,35.4469,35.4659,34.9344,34.9439,620400.0
2014-03-27 09:40:00,36.84,36.88,36.62,36.63,515800.0,34.9629,35.0009,34.7541,34.7636,515800.0
2014-03-27 09:45:00,36.64,37.02,36.58,36.93,361200.0,34.7731,35.1337,34.7161,35.0483,361200.0
2014-03-27 09:50:00,36.93,37.35,36.81,37.35,450800.0,35.0483,35.4469,34.9344,35.4469,450800.0
2014-03-27 09:55:00,37.37,37.45,37.19,37.29,294600.0,35.4659,35.5418,35.2951,35.39,294600.0
2014-03-27 10:00:00,37.3,37.49,37.08,37.46,364400.0,35.3995,35.5798,35.1907,35.5513,364400.0
2014-03-27 10:05:00,37.47,37.97,37.46,37.96,418000.0,35.5608,36.0353,35.5513,36.0258,418000.0
2014-03-27 10:10:00,37.95,37.98,37.69,37.71,567400.0,36.0163,36.0448,35.7696,35.7886,567400.0
2014-03-27 10:15:00,37.73,37.8,37.57,37.8,239400.0,35.8075,35.874,35.6557,35.874,239400.0
2014-03-27 10:20:00,37.81,38.05,37.74,37.82,472200.0,35.8835,36.1112,35.817,35.893,472200.0
2014-03-27 10:25:00,37.8,38.12,37.8,37.94,422200.0,35.874,36.1777,35.874,36.0068,422200.0
2014-03-27 10:30:00,37.96,37.99,37.72,37.77,158000.0,36.0258,36.0543,35.7981,35.8455,158000.0
2014-03-27 10:35:00,37.8,37.93,37.6,37.65,196800.0,35.874,35.9974,35.6842,35.7316,196800.0
2014-03-27 10:40:00,37.66,37.66,37.45,37.51,238000.0,35.7411,35.7411,35.5418,35.5988,238000.0
2014-03-27 10:45:00,37.52,37.68,37.43,37.64,143800.0,35.6082,35.7601,35.5228,35.7221,143800.0
2014-03-27 10:50:00,37.64,37.65,37.27,37.33,304600.0,35.7221,35.7316,35.371,35.4279,304600.0
2014-03-27 10:55:00,37.33,37.57,37.32,37.37,176800.0,35.4279,35.6557,35.4184,35.4659,176800.0
2014-03-27 11:00:00,37.35,37.4,37.15,37.19,144000.0,35.4469,35.4944,35.2571,35.2951,144000.0
2014-03-27 11:05:00,37.18,37.24,36.97,37.02,196000.0,35.2856,35.3425,35.0863,35.1337,196000.0
2014-03-27 11:10:00,37.02,37.09,36.9,36.97,98600.0,35.1337,35.2002,35.0198,35.0863,98600.0
2014-03-27 11:15:00,37.01,37.25,36.99,37.21,250800.0,35.1242,35.352,35.1052,35.314,250800.0
2014-03-27 11:20:00,37.23,37.35,37.09,37.23,248800.0,35.333,35.4469,35.2002,35.333,248800.0
2014-03-27 11:25:00,37.27,37.34,37.02,37.02,112200.0,35.371,35.4374,35.1337,35.1337,112200.0
2014-03-27 11:30:00,37.02,37.02,36.67,36.77,272000.0,35.1337,35.1337,34.8016,34.8965,272000.0
2014-03-27 11:35:00,36.78,36.85,36.65,36.77,104800.0,34.9059,34.9724,34.7826,34.8965,104800.0
2014-03-27 11:40:00,36.76,36.81,36.58,36.6,165800.0,34.887,34.9344,34.7161,34.7351,165800.0
2014-03-27 11:45:00,36.6,36.73,36.53,36.66,189000.0,34.7351,34.8585,34.6687,34.7921,189000.0
2014-03-27 11:50:00,36.63,36.65,36.5,36.58,226200.0,34.7636,34.7826,34.6402,34.7161,226200.0
2014-03-27 11:55:00,36.57,36.95,36.56,36.83,296400.0,34.7066,35.0673,34.6972,34.9534,296400.0
2014-03-27 12:00:00,36.85,36.92,36.65,36.77,193000.0,34.9724,35.0388,34.7826,34.8965,193000.0
2014-03-27 12:05:00,36.75,36.75,36.58,36.58,129600.0,34.8775,34.8775,34.7161,34.7161,129600.0
2014-03-27 12:10:00,36.57,36.86,36.52,36.86,158600.0,34.7066,34.9819,34.6592,34.9819,158600.0
2014-03-27 12:15:00,36.86,37.08,36.83,36.97,171000.0,34.9819,35.1907,34.9534,35.0863,171000.0
2014-03-27 12:20:00,36.98,37.12,36.89,37.02,190400.0,35.0958,35.2286,35.0103,35.1337,190400.0
2014-03-27 12:25:00,37.04,37.2,37.02,37.2,123800.0,35.1527,35.3045,35.1337,35.3045,123800.0
2014-03-27 12:30:00,37.2,37.25,36.98,37.04,168000.0,35.3045,35.352,35.0958,35.1527,168000.0
2014-03-27 12:35:00,37.05,37.12,37.02,37.09,63200.0,35.1622,35.2286,35.1337,35.2002,63200.0
2014-03-27 12:40:00,37.08,37.15,36.93,36.94,72400.0,35.1907,35.2571,35.0483,35.0578,72400.0
2014-03-27 12:45:00,36.97,37.16,36.96,37.05,100600.0,35.0863,35.2666,35.0768,35.1622,100600.0
2014-03-27 12:50:00,37.05,37.08,36.91,36.96,51200.0,35.1622,35.1907,35.0293,35.0768,51200.0
2014-03-27 12:55:00,36.96,37.08,36.94,37.04,38600.0,35.0768,35.1907,35.0578,35.1527,38600.0
2014-03-27 13:00:00,37.03,37.31,37.03,37.28,96400.0,35.1432,35.4089,35.1432,35.3805,96400.0
2014-03-27 13:05:00,37.3,37.42,37.3,37.36,172400.0,35.3995,35.5133,35.3995,35.4564,172400.0
2014-03-27 13:10:00,37.35,37.35,37.15,37.16,76200.0,35.4469,35.4469,35.2571,35.2666,76200.0
2014-03-27 13:15:00,37.2,37.23,37.08,37.14,112400.0,35.3045,35.333,35.1907,35.2476,112400.0
2014-03-27 13:20:00,37.17,37.29,37.11,37.28,67800.0,35.2761,35.39,35.2191,35.3805,67800.0
2014-03-27 13:25:00,37.28,37.28,37.05,37.12,111800.0,35.3805,35.3805,35.1622,35.2286,111800.0
2014-03-27 13:30:00,37.15,37.19,36.93,36.93,139400.0,35.2571,35.2951,35.0483,35.0483,139400.0
2014-03-27 13:35:00,36.93,37.0,36.91,36.94,65200.0,35.0483,35.1147,35.0293,35.0578,65200.0
2014-03-27 13:40:00,36.98,37.11,36.98,37.04,53400.0,35.0958,35.2191,35.0958,35.1527,53400.0
2014-03-27 13:45:00,37.04,37.04,36.9,36.9,49400.0,35.1527,35.1527,35.0198,35.0198,49400.0
2014-03-27 13:50:00,36.88,36.98,36.86,36.98,46600.0,35.0009,35.0958,34.9819,35.0958,46600.0
2014-03-27 13:55:00,36.99,37.05,36.88,37.0,74000.0,35.1052,35.1622,35.0009,35.1147,74000.0
2014-03-27 14:00:00,37.02,37.04,36.65,36.67,147200.0,35.1337,35.1527,34.7826,34.8016,147200.0
2014-03-27 14:05:00,36.69,36.85,36.65,36.83,63000.0,34.8205,34.9724,34.7826,34.9534,63000.0
2014-03-27 14:10:00,36.83,37.0,36.81,37.0,77600.0,34.9534,35.1147,34.9344,35.1147,77600.0
2014-03-27 14:15:00,36.98,36.98,36.74,36.8,60400.0,35.0958,35.0958,34.868,34.9249,60400.0
2014-03-27 14:20:00,36.89,36.94,36.82,36.89,50400.0,35.0103,35.0578,34.9439,35.0103,50400.0
2014-03-27 14:25:00,36.93,37.16,36.91,37.1,147000.0,35.0483,35.2666,35.0293,35.2096,147000.0
2014-03-27 14:30:00,37.13,37.18,36.94,36.95,123200.0,35.2381,35.2856,35.0578,35.0673,123200.0
2014-03-27 14:35:00,36.94,36.97,36.71,36.81,96200.0,35.0578,35.0863,34.8395,34.9344,96200.0
2014-03-27 14:40:00,36.81,36.9,36.79,36.85,65200.0,34.9344,35.0198,34.9154,34.9724,65200.0
2014-03-27 14:45:00,36.91,36.91,36.8,36.88,48400.0,35.0293,35.0293,34.9249,35.0009,48400.0
2014-03-27 14:50:00,36.91,36.91,36.72,36.74,78400.0,35.0293,35.0293,34.849,34.868,78400.0
2014-03-27 14:55:00,36.72,36.84,36.72,36.76,77200.0,34.849,34.9629,34.849,34.887,77200.0
2014-03-27 15:00:00,36.76,36.76,36.6,36.65,107600.0,34.887,34.887,34.7351,34.7826,107600.0
2014-03-27 15:05:00,36.64,36.7,36.55,36.7,165800.0,34.7731,34.83,34.6877,34.83,165800.0
2014-03-27 15:10:00,36.71,36.78,36.63,36.66,138600.0,34.8395,34.9059,34.7636,34.7921,138600.0
2014-03-27 15:15:00,36.69,36.87,36.63,36.63,123000.0,34.8205,34.9914,34.7636,34.7636,123000.0
2014-03-27 15:20:00,36.66,36.79,36.66,36.78,53400.0,34.7921,34.9154,34.7921,34.9059,53400.0
2014-03-27 15:25:00,36.77,36.95,36.76,36.91,210200.0,34.8965,35.0673,34.887,35.0293,210200.0
2014-03-27 15:30:00,36.92,37.0,36.86,36.98,171400.0,35.0388,35.1147,34.9819,35.0958,171400.0
2014-03-27 15:35:00,36.99,37.1,36.97,37.1,127000.0,35.1052,35.2096,35.0863,35.2096,127000.0
2014-03-27 15:40:00,37.11,37.13,37.0,37.11,138000.0,35.2191,35.2381,35.1147,35.2191,138000.0
2014-03-27 15:45:00,37.1,37.1,36.91,36.92,148000.0,35.2096,35.2096,35.0293,35.0388,148000.0
2014-03-27 15:50:00,36.92,37.06,36.92,37.05,110400.0,35.0388,35.1717,35.0388,35.1622,110400.0
2014-03-27 15:55:00,37.02,37.13,36.97,37.13,211000.0,35.1337,35.2381,35.0863,35.2381,211000.0
2014-03-28 09:30:00,37.23,37.41,37.16,37.24,312400.0,35.333,35.5038,35.2666,35.3425,312400.0
2014-03-28 09:35:00,37.27,37.74,37.27,37.69,818200.0,35.371,35.817,35.371,35.7696,818200.0
2014-03-28 09:40:00,37.69,37.83,37.62,37.83,450800.0,35.7696,35.9024,35.7031,35.9024,450800.0
2014-03-28 09:45:00,37.84,37.92,37.74,37.76,212400.0,35.9119,35.9879,35.817,35.836,212400.0
2014-03-28 09:50:00,37.8,37.9,37.56,37.6,212400.0,35.874,35.9689,35.6462,35.6842,212400.0
2014-03-28 09:55:00,37.62,37.9,37.62,37.84,297200.0,35.7031,35.9689,35.7031,35.9119,297200.0
2014-03-28 10:00:00,37.84,38.18,37.81,38.06,572600.0,35.9119,36.2346,35.8835,36.1207,572600.0
2014-03-28 10:05:00,38.05,38.2,38.02,38.2,318600.0,36.1112,36.2536,36.0828,36.2536,318600.0
2014-03-28 10:10:00,38.2,38.45,38.15,38.37,420200.0,36.2536,36.4909,36.2061,36.4149,420200.0
2014-03-28 10:15:00,38.38,38.42,38.12,38.17,256400.0,36.4244,36.4624,36.1777,36.2251,256400.0
2014-03-28 10:20:00,38.14,38.25,38.12,38.24,147600.0,36.1967,36.301,36.1777,36.2916,147600.0
2014-03-28 10:25:00,38.24,38.32,38.09,38.14,210400.0,36.2916,36.3675,36.1492,36.1967,210400.0
2014-03-28 10:30:00,38.18,38.35,38.17,38.26,181800.0,36.2346,36.396,36.2251,36.3105,181800.0
2014-03-28 10:35:00,38.27,38.36,38.2,38.34,227800.0,36.32,36.4054,36.2536,36.3865,227800.0
2014-03-28 10:40:00,38.35,38.4,38.24,38.32,153200.0,36.396,36.4434,36.2916,36.3675,153200.0
2014-03-28 10:45:00,38.32,38.44,38.29,38.42,130000.0,36.3675,36.4814,36.339,36.4624,130000.0
2014-03-28 10:50:00,38.41,38.6,38.4,38.58,211000.0,36.4529,36.6332,36.4434,36.6142,211000.0
2014-03-28 10:55:00,38.59,38.61,38.47,38.54,170800.0,36.6237,36.6427,36.5098,36.5763,170800.0
2014-03-28 11:00:00,38.55,38.65,38.52,38.65,216800.0,36.5858,36.6807,36.5573,36.6807,216800.0
2014-03-28 11:05:00,38.64,38.7,38.5,38.52,193400.0,36.6712,36.7281,36.5383,36.5573,193400.0
2014-03-28 11:10:00,38.52,38.53,38.36,38.37,160600.0,36.5573,36.5668,36.4054,36.4149,160600.0
2014-03-28 11:15:00,38.36,38.41,38.33,38.4,97400.0,36.4054,36.4529,36.377,36.4434,97400.0
2014-03-28 11:20:00,38.42,38.46,38.31,38.34,108600.0,36.4624,36.5003,36.358,36.3865,108600.0
2014-03-28 11:25:00,38.35,38.37,38.29,38.3,59200.0,36.396,36.4149,36.339,36.3485,59200.0
2014-03-28 11:30:00,38.29,38.37,38.19,38.21,100000.0,36.339,36.4149,36.2441,36.2631,100000.0
2014-03-28 11:35:00,38.23,38.23,38.09,38.11,137200.0,36.2821,36.2821,36.1492,36.1682,137200.0
2014-03-28 11:40:00,38.12,38.18,38.08,38.11,94600.0,36.1777,36.2346,36.1397,36.1682,94600.0
2014-03-28 11:45:00,38.12,38.13,37.91,38.01,327400.0,36.1777,36.1872,35.9784,36.0733,327400.0
2014-03-28 11:50:00,37.99,38.09,37.99,38.04,117800.0,36.0543,36.1492,36.0543,36.1017,117800.0
2014-03-28 11:55:00,38.04,38.12,37.98,38.1,94400.0,36.1017,36.1777,36.0448,36.1587,94400.0
2014-03-28 12:00:00,38.12,38.15,38.0,38.02,89000.0,36.1777,36.2061,36.0638,36.0828,89000.0
2014-03-28 12:05:00,38.02,38.2,38.02,38.13,130600.0,36.0828,36.2536,36.0828,36.1872,130600.0
2014-03-28 12:10:00,38.14,38.17,38.05,38.08,104200.0,36.1967,36.2251,36.1112,36.1397,104200.0
2014-03-28 12:15:00,38.08,38.1,38.02,38.07,57800.0,36.1397,36.1587,36.0828,36.1302,57800.0
2014-03-28 12:20:00,38.06,38.09,37.95,38.06,75000.0,36.1207,36.1492,36.0163,36.1207,75000.0
2014-03-28 12:25:00,38.06,38.07,37.84,37.88,136000.0,36.1207,36.1302,35.9119,35.9499,136000.0
2014-03-28 12:30:00,37.89,38.01,37.86,38.01,92000.0,35.9594,36.0733,35.9309,36.0733,92000.0
2014-03-28 12:35:00,38.02,38.04,37.89,37.95,76800.0,36.0828,36.1017,35.9594,36.0163,76800.0
2014-03-28 12:40:00,37.97,38.02,37.93,37.99,59200.0,36.0353,36.0828,35.9974,36.0543,59200.0
2014-03-28 12:45:00,37.99,38.01,37.93,37.93,33800.0,36.0543,36.0733,35.9974,35.9974,33800.0
2014-03-28 12:50:00,37.93,37.95,37.85,37.87,70000.0,35.9974,36.0163,35.9214,35.9404,70000.0
2014-03-28 12:55:00,37.87,37.91,37.77,37.83,97000.0,35.9404,35.9784,35.8455,35.9024,97000.0
2014-03-28 13:00:00,37.84,37.85,37.71,37.76,237200.0,35.9119,35.9214,35.7886,35.836,237200.0
2014-03-28 13:05:00,37.75,37.77,37.65,37.67,74200.0,35.8265,35.8455,35.7316,35.7506,74200.0
2014-03-28 13:10:00,37.67,37.69,37.47,37.54,301000.0,35.7506,35.7696,35.5608,35.6272,301000.0
2014-03-28 13:15:00,37.52,37.54,37.43,37.49,306600.0,35.6082,35.6272,35.5228,35.5798,306600.0
2014-03-28 13:20:00,37.49,37.62,37.46,37.6,210800.0,35.5798,35.7031,35.5513,35.6842,210800.0
2014-03-28 13:25:00,37.59,37.66,37.55,37.66,147000.0,35.6747,35.7411,35.6367,35.7411,147000.0
2014-03-28 13:30:00,37.67,37.71,37.52,37.6,115400.0,35.7506,35.7886,35.6082,35.6842,115400.0
2014-03-28 13:35:00,37.6,37.7,37.58,37.63,96000.0,35.6842,35.7791,35.6652,35.7126,96000.0
2014-03-28 13:40:00,37.65,37.71,37.63,37.69,70200.0,35.7316,35.7886,35.7126,35.7696,70200.0
2014-03-28 13:45:00,37.68,37.69,37.55,37.56,94600.0,35.7601,35.7696,35.6367,35.6462,94600.0
2014-03-28 13:50:00,37.56,37.64,37.52,37.52,41800.0,35.6462,35.7221,35.6082,35.6082,41800.0
2014-03-28 13:55:00,37.51,37.51,37.37,37.46,137600.0,35.5988,35.5988,35.4659,35.5513,137600.0
2014-03-28 14:00:00,37.46,37.48,37.35,37.36,118800.0,35.5513,35.5703,35.4469,35.4564,118800.0
2014-03-28 14:05:00,37.35,37.35,37.05,37.06,226000.0,35.4469,35.4469,35.1622,35.1717,226000.0
2014-03-28 14:10:00,37.08,37.13,37.0,37.01,136800.0,35.1907,35.2381,35.1147,35.1242,136800.0
2014-03-28 14:15:00,36.99,36.99,36.77,36.81,251400.0,35.1052,35.1052,34.8965,34.9344,251400.0
2014-03-28 14:20:00,36.8,37.02,36.79,36.99,272400.0,34.9249,35.1337,34.9154,35.1052,272400.0
2014-03-28 14:25:00,36.99,37.18,36.96,37.17,207600.0,35.1052,35.2856,35.0768,35.2761,207600.0
2014-03-28 14:30:00,37.18,37.2,37.07,37.09,140000.0,35.2856,35.3045,35.1812,35.2002,140000.0
2014-03-28 14:35:00,37.09,37.09,36.97,37.02,111400.0,35.2002,35.2002,35.0863,35.1337,111400.0
2014-03-28 14:40:00,37.02,37.11,36.9,36.94,144600.0,35.1337,35.2191,35.0198,35.0578,144600.0
2014-03-28 14:45:00,36.93,37.06,36.82,37.06,142600.0,35.0483,35.1717,34.9439,35.1717,142600.0
2014-03-28 14:50:00,37.07,37.2,37.07,37.13,171400.0,35.1812,35.3045,35.1812,35.2381,171400.0
2014-03-28 14:55:00,37.15,37.15,37.03,37.04,84800.0,35.2571,35.2571,35.1432,35.1527,84800.0
2014-03-28 15:00:00,37.05,37.15,37.01,37.08,86000.0,35.1622,35.2571,35.1242,35.1907,86000.0
2014-03-28 15:05:00,37.1,37.1,36.97,37.02,117800.0,35.2096,35.2096,35.0863,35.1337,117800.0
2014-03-28 15:10:00,37.0,37.06,36.9,36.93,152200.0,35.1147,35.1717,35.0198,35.0483,152200.0
2014-03-28 15:15:00,36.91,37.05,36.79,37.05,210000.0,35.0293,35.1622,34.9154,35.1622,210000.0
2014-03-28 15:20:00,37.05,37.08,36.93,37.02,144200.0,35.1622,35.1907,35.0483,35.1337,144200.0
2014-03-28 15:25:00,37.0,37.02,36.92,36.95,104200.0,35.1147,35.1337,35.0388,35.0673,104200.0
2014-03-28 15:30:00,36.96,37.12,36.9,37.06,205000.0,35.0768,35.2286,35.0198,35.1717,205000.0
2014-03-28 15:35:00,37.05,37.05,36.94,36.95,129600.0,35.1622,35.1622,35.0578,35.0673,129600.0
2014-03-28 15:40:00,36.96,37.02,36.92,37.02,139600.0,35.0768,35.1337,35.0388,35.1337,139600.0
2014-03-28 15:45:00,37.01,37.02,36.86,36.9,212000.0,35.1242,35.1337,34.9819,35.0198,212000.0
2014-03-28 15:50:00,36.9,36.99,36.89,36.95,153400.0,35.0198,35.1052,35.0103,35.0673,153400.0
2014-03-28 15:55:00,36.94,37.15,36.94,37.08,462200.0,35.0578,35.2571,35.0578,35.1907,462200.0
2014-03-31 09:30:00,37.81,37.93,37.62,37.7,506600.0,35.8835,35.9974,35.7031,35.7791,506600.0
2014-03-31 09:35:00,37.72,37.95,37.52,37.95,369200.0,35.7981,36.0163,35.6082,36.0163,369200.0
2014-03-31 09:40:00,37.96,37.96,37.59,37.63,187400.0,36.0258,36.0258,35.6747,35.7126,187400.0
2014-03-31 09:45:00,37.63,37.65,37.4,37.63,212200.0,35.7126,35.7316,35.4944,35.7126,212200.0
2014-03-31 09:50:00,37.63,37.99,37.63,37.87,401000.0,35.7126,36.0543,35.7126,35.9404,401000.0
2014-03-31 09:55:00,37.87,38.17,37.87,38.05,404800.0,35.9404,36.2251,35.9404,36.1112,404800.0
2014-03-31 10:00:00,38.06,38.39,38.06,38.38,342400.0,36.1207,36.4339,36.1207,36.4244,342400.0
2014-03-31 10:05:00,38.38,38.4,38.07,38.23,178800.0,36.4244,36.4434,36.1302,36.2821,178800.0
2014-03-31 10:10:00,38.22,38.32,38.09,38.09,100400.0,36.2726,36.3675,36.1492,36.1492,100400.0
2014-03-31 10:15:00,38.11,38.23,37.99,38.08,153200.0,36.1682,36.2821,36.0543,36.1397,153200.0
2014-03-31 10:20:00,38.09,38.25,37.99,38.25,140800.0,36.1492,36.301,36.0543,36.301,140800.0
2014-03-31 10:25:00,38.24,38.43,38.19,38.39,275600.0,36.2916,36.4719,36.2441,36.4339,275600.0
2014-03-31 10:30:00,38.41,38.54,38.38,38.43,370800.0,36.4529,36.5763,36.4244,36.4719,370800.0
2014-03-31 10:35:00,38.42,38.45,38.31,38.34,92600.0,36.4624,36.4909,36.358,36.3865,92600.0
2014-03-31 10:40:00,38.35,38.59,38.35,38.57,234600.0,36.396,36.6237,36.396,36.6047,234600.0
2014-03-31 10:45:00,38.58,38.66,38.51,38.56,212800.0,36.6142,36.6902,36.5478,36.5953,212800.0
2014-03-31 10:50:00,38.56,38.67,38.52,38.52,116400.0,36.5953,36.6996,36.5573,36.5573,116400.0
2014-03-31 10:55:00,38.52,38.63,38.45,38.58,178000.0,36.5573,36.6617,36.4909,36.6142,178000.0
2014-03-31 11:00:00,38.59,38.62,38.53,38.55,150200.0,36.6237,36.6522,36.5668,36.5858,150200.0
2014-03-31 11:05:00,38.55,38.65,38.49,38.58,121800.0,36.5858,36.6807,36.5288,36.6142,121800.0
2014-03-31 11:10:00,38.59,38.59,38.47,38.55,124800.0,36.6237,36.6237,36.5098,36.5858,124800.0
2014-03-31 11:15:00,38.56,38.57,38.49,38.52,103400.0,36.5953,36.6047,36.5288,36.5573,103400.0
2014-03-31 11:20:00,38.52,38.54,38.27,38.27,248400.0,36.5573,36.5763,36.32,36.32,248400.0
2014-03-31 11:25:00,38.26,38.35,38.22,38.31,192400.0,36.3105,36.396,36.2726,36.358,192400.0
2014-03-31 11:30:00,38.3,38.38,38.23,38.24,121400.0,36.3485,36.4244,36.2821,36.2916,121400.0
2014-03-31 11:35:00,38.23,38.31,38.12,38.16,218000.0,36.2821,36.358,36.1777,36.2156,218000.0
2014-03-31 11:40:00,38.15,38.32,38.15,38.31,154800.0,36.2061,36.3675,36.2061,36.358,154800.0
2014-03-31 11:45:00,38.31,38.5,38.29,38.49,168000.0,36.358,36.5383,36.339,36.5288,168000.0
2014-03-31 11:50:00,38.49,38.7,38.48,38.66,359600.0,36.5288,36.7281,36.5193,36.6902,359600.0
2014-03-31 11:55:00,38.68,38.7,38.61,38.62,79800.0,36.7091,36.7281,36.6427,36.6522,79800.0
2014-03-31 12:00:00,38.63,38.92,38.63,38.91,272800.0,36.6617,36.9369,36.6617,36.9274,272800.0
2014-03-31 12:05:00,38.92,39.1,38.91,39.08,257200.0,36.9369,37.1077,36.9274,37.0888,257200.0
2014-03-31 12:10:00,39.08,39.12,39.02,39.07,183400.0,37.0888,37.1267,37.0318,37.0793,183400.0
2014-03-31 12:15:00,39.09,39.19,39.07,39.15,193200.0,37.0982,37.1932,37.0793,37.1552,193200.0
2014-03-31 12:20:00,39.16,39.31,39.13,39.24,233800.0,37.1647,37.307,37.1362,37.2406,233800.0
2014-03-31 12:25:00,39.24,39.27,39.15,39.21,174000.0,37.2406,37.2691,37.1552,37.2121,174000.0
2014-03-31 12:30:00,39.22,39.3,39.2,39.24,114000.0,37.2216,37.2975,37.2026,37.2406,114000.0
2014-03-31 12:35:00,39.23,39.3,39.16,39.16,259400.0,37.2311,37.2975,37.1647,37.1647,259400.0
2014-03-31 12:40:00,39.17,39.19,39.09,39.13,183200.0,37.1742,37.1932,37.0982,37.1362,183200.0
2014-03-31 12:45:00,39.13,39.25,39.1,39.25,172200.0,37.1362,37.2501,37.1077,37.2501,172200.0
2014-03-31 12:50:00,39.25,39.25,39.17,39.23,84400.0,37.2501,37.2501,37.1742,37.2311,84400.0
2014-03-31 12:55:00,39.23,39.24,39.17,39.24,75000.0,37.2311,37.2406,37.1742,37.2406,75000.0
2014-03-31 13:00:00,39.24,39.27,39.14,39.15,160400.0,37.2406,37.2691,37.1457,37.1552,160400.0
2014-03-31 13:05:00,39.16,39.18,39.1,39.18,58800.0,37.1647,37.1837,37.1077,37.1837,58800.0
2014-03-31 13:10:00,39.19,39.23,39.09,39.15,154400.0,37.1932,37.2311,37.0982,37.1552,154400.0
2014-03-31 13:15:00,39.16,39.27,39.12,39.26,150800.0,37.1647,37.2691,37.1267,37.2596,150800.0
2014-03-31 13:20:00,39.26,39.29,39.12,39.15,202400.0,37.2596,37.2881,37.1267,37.1552,202400.0
2014-03-31 13:25:00,39.15,39.29,39.15,39.24,95600.0,37.1552,37.2881,37.1552,37.2406,95600.0
2014-03-31 13:30:00,39.26,39.29,39.24,39.27,48000.0,37.2596,37.2881,37.2406,37.2691,48000.0
2014-03-31 13:35:00,39.28,39.29,39.13,39.15,78600.0,37.2786,37.2881,37.1362,37.1552,78600.0
2014-03-31 13:40:00,39.14,39.24,39.08,39.22,140000.0,37.1457,37.2406,37.0888,37.2216,140000.0
2014-03-31 13:45:00,39.22,39.24,39.13,39.14,87000.0,37.2216,37.2406,37.1362,37.1457,87000.0
2014-03-31 13:50:00,39.13,39.15,39.02,39.1,188200.0,37.1362,37.1552,37.0318,37.1077,188200.0
2014-03-31 13:55:00,39.08,39.09,38.9,39.02,183000.0,37.0888,37.0982,36.9179,37.0318,183000.0
2014-03-31 14:00:00,39.01,39.1,38.95,38.97,145800.0,37.0223,37.1077,36.9654,36.9844,145800.0
2014-03-31 14:05:00,38.96,39.13,38.95,39.1,182800.0,36.9749,37.1362,36.9654,37.1077,182800.0
2014-03-31 14:10:00,39.1,39.14,39.05,39.08,179000.0,37.1077,37.1457,37.0603,37.0888,179000.0
2014-03-31 14:15:00,39.09,39.22,39.06,39.09,217800.0,37.0982,37.2216,37.0698,37.0982,217800.0
2014-03-31 14:20:00,39.1,39.12,38.99,39.02,87200.0,37.1077,37.1267,37.0033,37.0318,87200.0
2014-03-31 14:25:00,39.01,39.05,38.93,39.01,123800.0,37.0223,37.0603,36.9464,37.0223,123800.0
2014-03-31 14:30:00,39.02,39.06,38.98,39.01,88400.0,37.0318,37.0698,36.9939,37.0223,88400.0
2014-03-31 14:35:00,39.02,39.09,38.99,39.09,101600.0,37.0318,37.0982,37.0033,37.0982,101600.0
2014-03-31 14:40:00,39.1,39.14,39.06,39.1,203600.0,37.1077,37.1457,37.0698,37.1077,203600.0
2014-03-31 14:45:00,39.12,39.2,39.12,39.15,221200.0,37.1267,37.2026,37.1267,37.1552,221200.0
2014-03-31 14:50:00,39.17,39.22,39.15,39.21,131400.0,37.1742,37.2216,37.1552,37.2121,131400.0
2014-03-31 14:55:00,39.22,39.22,39.12,39.13,148000.0,37.2216,37.2216,37.1267,37.1362,148000.0
2014-03-31 15:00:00,39.15,39.15,39.06,39.06,175400.0,37.1552,37.1552,37.0698,37.0698,175400.0
2014-03-31 15:05:00,39.07,39.1,39.01,39.08,76400.0,37.0793,37.1077,37.0223,37.0888,76400.0
2014-03-31 15:10:00,39.09,39.1,39.03,39.07,103200.0,37.0982,37.1077,37.0413,37.0793,103200.0
2014-03-31 15:15:00,39.07,39.17,39.05,39.16,227800.0,37.0793,37.1742,37.0603,37.1647,227800.0
2014-03-31 15:20:00,39.16,39.31,39.16,39.3,406400.0,37.1647,37.307,37.1647,37.2975,406400.0
2014-03-31 15:25:00,39.3,39.37,39.27,39.3,396600.0,37.2975,37.364,37.2691,37.2975,396600.0
2014-03-31 15:30:00,39.3,39.34,39.23,39.27,301800.0,37.2975,37.3355,37.2311,37.2691,301800.0
2014-03-31 15:35:00,39.27,39.35,39.27,39.27,256600.0,37.2691,37.345,37.2691,37.2691,256600.0
2014-03-31 15:40:00,39.25,39.25,39.09,39.1,333400.0,37.2501,37.2501,37.0982,37.1077,333400.0
2014-03-31 15:45:00,39.1,39.18,39.03,39.04,471000.0,37.1077,37.1837,37.0413,37.0508,471000.0
2014-03-31 15:50:00,39.06,39.24,39.06,39.2,588000.0,37.0698,37.2406,37.0698,37.2026,588000.0
2014-03-31 15:55:00,39.2,39.26,39.05,39.05,551600.0,37.2026,37.2596,37.0603,37.0603,551600.0
2014-04-01 09:30:00,39.35,39.72,39.32,39.7,575400.0,37.345,37.6961,37.3165,37.6772,575400.0
2014-04-01 09:35:00,39.71,39.75,39.52,39.71,334000.0,37.6867,37.7246,37.5063,37.6867,334000.0
2014-04-01 09:40:00,39.7,40.0,39.69,39.88,558400.0,37.6772,37.9619,37.6677,37.848,558400.0
2014-04-01 09:45:00,39.89,40.1,39.88,40.0,383600.0,37.8575,38.0568,37.848,37.9619,383600.0
2014-04-01 09:50:00,40.03,40.07,39.71,39.85,319400.0,37.9903,38.0283,37.6867,37.8195,319400.0
2014-04-01 09:55:00,39.84,39.93,39.7,39.89,205200.0,37.81,37.8954,37.6772,37.8575,205200.0
2014-04-01 10:00:00,39.88,40.18,39.88,40.1,477600.0,37.848,38.1327,37.848,38.0568,477600.0
2014-04-01 10:05:00,40.11,40.29,40.08,40.24,461200.0,38.0663,38.2371,38.0378,38.1896,461200.0
2014-04-01 10:10:00,40.24,40.33,40.1,40.1,459600.0,38.1896,38.2751,38.0568,38.0568,459600.0
2014-04-01 10:15:00,40.11,40.31,40.07,40.27,323800.0,38.0663,38.2561,38.0283,38.2181,323800.0
2014-04-01 10:20:00,40.27,40.27,40.15,40.2,115600.0,38.2181,38.2181,38.1042,38.1517,115600.0
2014-04-01 10:25:00,40.21,40.41,40.17,40.34,271400.0,38.1612,38.351,38.1232,38.2846,271400.0
2014-04-01 10:30:00,40.35,40.47,40.3,40.33,269000.0,38.294,38.4079,38.2466,38.2751,269000.0
2014-04-01 10:35:00,40.33,40.33,40.26,40.32,76400.0,38.2751,38.2751,38.2086,38.2656,76400.0
2014-04-01 10:40:00,40.31,40.37,40.18,40.3,113400.0,38.2561,38.313,38.1327,38.2466,113400.0
2014-04-01 10:45:00,40.31,40.35,40.02,40.02,220200.0,38.2561,38.294,37.9809,37.9809,220200.0
2014-04-01 10:50:00,40.02,40.05,39.85,39.91,209200.0,37.9809,38.0093,37.8195,37.8765,209200.0
2014-04-01 10:55:00,39.91,40.03,39.81,39.99,472200.0,37.8765,37.9903,37.7816,37.9524,472200.0
2014-04-01 11:00:00,39.98,40.03,39.85,39.93,120400.0,37.9429,37.9903,37.8195,37.8954,120400.0
2014-04-01 11:05:00,39.95,40.02,39.87,39.98,68400.0,37.9144,37.9809,37.8385,37.9429,68400.0
2014-04-01 11:10:00,39.98,40.02,39.82,39.84,115600.0,37.9429,37.9809,37.791,37.81,115600.0
2014-04-01 11:15:00,39.82,39.88,39.74,39.79,181600.0,37.791,37.848,37.7151,37.7626,181600.0
2014-04-01 11:20:00,39.78,39.87,39.77,39.81,80200.0,37.7531,37.8385,37.7436,37.7816,80200.0
2014-04-01 11:25:00,39.8,39.85,39.67,39.85,185200.0,37.7721,37.8195,37.6487,37.8195,185200.0
2014-04-01 11:30:00,39.85,39.87,39.74,39.85,149200.0,37.8195,37.8385,37.7151,37.8195,149200.0
2014-04-01 11:35:00,39.85,39.98,39.83,39.97,245600.0,37.8195,37.9429,37.8005,37.9334,245600.0
2014-04-01 11:40:00,39.97,39.97,39.83,39.92,108200.0,37.9334,37.9334,37.8005,37.886,108200.0
2014-04-01 11:45:00,39.93,39.97,39.89,39.9,85600.0,37.8954,37.9334,37.8575,37.867,85600.0
2014-04-01 11:50:00,39.88,39.94,39.84,39.93,29000.0,37.848,37.9049,37.81,37.8954,29000.0
2014-04-01 11:55:00,39.92,39.94,39.75,39.76,95600.0,37.886,37.9049,37.7246,37.7341,95600.0
2014-04-01 12:00:00,39.74,39.77,39.63,39.67,222200.0,37.7151,37.7436,37.6107,37.6487,222200.0
2014-04-01 12:05:00,39.67,39.79,39.63,39.77,99800.0,37.6487,37.7626,37.6107,37.7436,99800.0
2014-04-01 12:10:00,39.77,39.77,39.7,39.72,85200.0,37.7436,37.7436,37.6772,37.6961,85200.0
2014-04-01 12:15:00,39.72,39.82,39.69,39.82,140600.0,37.6961,37.791,37.6677,37.791,140600.0
2014-04-01 12:20:00,39.82,39.84,39.77,39.79,113800.0,37.791,37.81,37.7436,37.7626,113800.0
2014-04-01 12:25:00,39.8,39.81,39.74,39.79,91400.0,37.7721,37.7816,37.7151,37.7626,91400.0
2014-04-01 12:30:00,39.77,39.8,39.67,39.69,66000.0,37.7436,37.7721,37.6487,37.6677,66000.0
2014-04-01 12:35:00,39.7,39.81,39.69,39.75,49800.0,37.6772,37.7816,37.6677,37.7246,49800.0
2014-04-01 12:40:00,39.77,39.91,39.77,39.9,182800.0,37.7436,37.8765,37.7436,37.867,182800.0
2014-04-01 12:45:00,39.9,39.92,39.84,39.88,88200.0,37.867,37.886,37.81,37.848,88200.0
2014-04-01 12:50:00,39.85,39.86,39.78,39.78,40200.0,37.8195,37.829,37.7531,37.7531,40200.0
2014-04-01 12:55:00,39.79,39.85,39.76,39.8,29800.0,37.7626,37.8195,37.7341,37.7721,29800.0
2014-04-01 13:00:00,39.77,39.77,39.63,39.72,138800.0,37.7436,37.7436,37.6107,37.6961,138800.0
2014-04-01 13:05:00,39.72,39.74,39.65,39.66,92400.0,37.6961,37.7151,37.6297,37.6392,92400.0
2014-04-01 13:10:00,39.66,39.74,39.65,39.7,68200.0,37.6392,37.7151,37.6297,37.6772,68200.0
2014-04-01 13:15:00,39.71,39.77,39.68,39.71,41400.0,37.6867,37.7436,37.6582,37.6867,41400.0
2014-04-01 13:20:00,39.72,39.72,39.59,39.69,63000.0,37.6961,37.6961,37.5728,37.6677,63000.0
2014-04-01 13:25:00,39.72,39.76,39.69,39.73,75400.0,37.6961,37.7341,37.6677,37.7056,75400.0
2014-04-01 13:30:00,39.74,39.74,39.65,39.67,26800.0,37.7151,37.7151,37.6297,37.6487,26800.0
2014-04-01 13:35:00,39.66,39.72,39.63,39.72,99200.0,37.6392,37.6961,37.6107,37.6961,99200.0
2014-04-01 13:40:00,39.73,39.84,39.72,39.84,81000.0,37.7056,37.81,37.6961,37.81,81000.0
2014-04-01 13:45:00,39.84,39.85,39.76,39.79,66200.0,37.81,37.8195,37.7341,37.7626,66200.0
2014-04-01 13:50:00,39.8,39.85,39.74,39.85,76000.0,37.7721,37.8195,37.7151,37.8195,76000.0
2014-04-01 13:55:00,39.85,39.87,39.81,39.86,58200.0,37.8195,37.8385,37.7816,37.829,58200.0
2014-04-01 14:00:00,39.85,39.9,39.82,39.89,116000.0,37.8195,37.867,37.791,37.8575,116000.0
2014-04-01 14:05:00,39.9,40.06,39.89,40.06,227400.0,37.867,38.0188,37.8575,38.0188,227400.0
2014-04-01 14:10:00,40.06,40.13,40.04,40.07,115400.0,38.0188,38.0853,37.9998,38.0283,115400.0
2014-04-01 14:15:00,40.07,40.11,40.05,40.1,98400.0,38.0283,38.0663,38.0093,38.0568,98400.0
2014-04-01 14:20:00,40.08,40.17,40.06,40.17,140000.0,38.0378,38.1232,38.0188,38.1232,140000.0
2014-04-01 14:25:00,40.16,40.22,40.14,40.21,124800.0,38.1137,38.1707,38.0947,38.1612,124800.0
2014-04-01 14:30:00,40.21,40.23,40.13,40.2,130600.0,38.1612,38.1802,38.0853,38.1517,130600.0
2014-04-01 14:35:00,40.21,40.24,40.15,40.22,108600.0,38.1612,38.1896,38.1042,38.1707,108600.0
2014-04-01 14:40:00,40.23,40.29,40.2,40.27,124400.0,38.1802,38.2371,38.1517,38.2181,124400.0
2014-04-01 14:45:00,40.26,40.33,40.24,40.29,170400.0,38.2086,38.2751,38.1896,38.2371,170400.0
2014-04-01 14:50:00,40.28,40.32,40.24,40.29,100400.0,38.2276,38.2656,38.1896,38.2371,100400.0
2014-04-01 14:55:00,40.29,40.41,40.29,40.38,184400.0,38.2371,38.351,38.2371,38.3225,184400.0
2014-04-01 15:00:00,40.38,40.42,40.35,40.38,113800.0,38.3225,38.3605,38.294,38.3225,113800.0
2014-04-01 15:05:00,40.38,40.39,40.29,40.37,110400.0,38.3225,38.332,38.2371,38.313,110400.0
2014-04-01 15:10:00,40.37,40.44,40.35,40.44,88800.0,38.313,38.3795,38.294,38.3795,88800.0
2014-04-01 15:15:00,40.44,40.53,40.44,40.51,332800.0,38.3795,38.4649,38.3795,38.4459,332800.0
2014-04-01 15:20:00,40.52,40.55,40.49,40.52,112800.0,38.4554,38.4839,38.4269,38.4554,112800.0
2014-04-01 15:25:00,40.52,40.62,40.52,40.6,158000.0,38.4554,38.5503,38.4554,38.5313,158000.0
2014-04-01 15:30:00,40.6,40.62,40.47,40.51,263400.0,38.5313,38.5503,38.4079,38.4459,263400.0
2014-04-01 15:35:00,40.52,40.57,40.49,40.56,66400.0,38.4554,38.5028,38.4269,38.4933,66400.0
2014-04-01 15:40:00,40.55,40.63,40.52,40.62,313400.0,38.4839,38.5598,38.4554,38.5503,313400.0
2014-04-01 15:45:00,40.63,40.75,40.63,40.71,259400.0,38.5598,38.6737,38.5598,38.6357,259400.0
2014-04-01 15:50:00,40.73,40.74,40.58,40.58,377200.0,38.6547,38.6642,38.5123,38.5123,377200.0
2014-04-01 15:55:00,40.59,40.63,40.47,40.63,597000.0,38.5218,38.5598,38.4079,38.5598,597000.0
2014-04-02 09:30:00,41.01,41.02,40.59,40.59,582800.0,38.9204,38.9299,38.5218,38.5218,582800.0
2014-04-02 09:35:00,40.59,40.74,40.51,40.63,239000.0,38.5218,38.6642,38.4459,38.5598,239000.0
2014-04-02 09:40:00,40.67,40.94,40.65,40.84,428200.0,38.5977,38.854,38.5788,38.7591,428200.0
2014-04-02 09:45:00,40.84,40.98,40.63,40.85,600800.0,38.7591,38.8919,38.5598,38.7686,600800.0
2014-04-02 09:50:00,40.88,40.88,40.53,40.57,239400.0,38.797,38.797,38.4649,38.5028,239400.0
2014-04-02 09:55:00,40.58,40.77,40.43,40.46,323800.0,38.5123,38.6926,38.37,38.3984,323800.0
2014-04-02 10:00:00,40.45,40.66,40.44,40.6,279400.0,38.3889,38.5882,38.3795,38.5313,279400.0
2014-04-02 10:05:00,40.59,40.88,40.54,40.86,417200.0,38.5218,38.797,38.4744,38.7781,417200.0
2014-04-02 10:10:00,40.87,40.88,40.62,40.62,215200.0,38.7875,38.797,38.5503,38.5503,215200.0
2014-04-02 10:15:00,40.61,40.67,40.49,40.58,156000.0,38.5408,38.5977,38.4269,38.5123,156000.0
2014-04-02 10:20:00,40.6,40.76,40.6,40.65,204400.0,38.5313,38.6832,38.5313,38.5788,204400.0
2014-04-02 10:25:00,40.67,40.8,40.66,40.79,264200.0,38.5977,38.7211,38.5882,38.7116,264200.0
2014-04-02 10:30:00,40.8,40.89,40.74,40.85,369600.0,38.7211,38.8065,38.6642,38.7686,369600.0
2014-04-02 10:35:00,40.85,40.89,40.77,40.79,97400.0,38.7686,38.8065,38.6926,38.7116,97400.0
2014-04-02 10:40:00,40.8,40.97,40.8,40.87,244600.0,38.7211,38.8825,38.7211,38.7875,244600.0
2014-04-02 10:45:00,40.88,40.96,40.81,40.84,204400.0,38.797,38.873,38.7306,38.7591,204400.0
2014-04-02 10:50:00,40.83,40.91,40.81,40.89,97600.0,38.7496,38.8255,38.7306,38.8065,97600.0
2014-04-02 10:55:00,40.91,41.0,40.86,40.98,352000.0,38.8255,38.9109,38.7781,38.8919,352000.0
2014-04-02 11:00:00,40.99,41.12,40.95,41.06,341400.0,38.9014,39.0248,38.8635,38.9679,341400.0
2014-04-02 11:05:00,41.06,41.09,40.88,40.92,183400.0,38.9679,38.9963,38.797,38.835,183400.0
2014-04-02 11:10:00,40.95,40.99,40.75,40.75,400200.0,38.8635,38.9014,38.6737,38.6737,400200.0
2014-04-02 11:15:00,40.75,40.84,40.64,40.83,367200.0,38.6737,38.7591,38.5693,38.7496,367200.0
2014-04-02 11:20:00,40.84,40.94,40.82,40.94,148000.0,38.7591,38.854,38.7401,38.854,148000.0
2014-04-02 11:25:00,40.95,41.02,40.81,40.93,124200.0,38.8635,38.9299,38.7306,38.8445,124200.0
2014-04-02 11:30:00,40.9,40.91,40.77,40.77,72000.0,38.816,38.8255,38.6926,38.6926,72000.0
2014-04-02 11:35:00,40.77,40.82,40.68,40.82,182400.0,38.6926,38.7401,38.6072,38.7401,182400.0
2014-04-02 11:40:00,40.8,40.88,40.72,40.88,49400.0,38.7211,38.797,38.6452,38.797,49400.0
2014-04-02 11:45:00,40.84,40.9,40.81,40.84,63400.0,38.7591,38.816,38.7306,38.7591,63400.0
2014-04-02 11:50:00,40.85,41.02,40.84,41.01,98200.0,38.7686,38.9299,38.7591,38.9204,98200.0
2014-04-02 11:55:00,41.02,41.07,40.97,40.99,178600.0,38.9299,38.9774,38.8825,38.9014,178600.0
2014-04-02 12:00:00,41.02,41.04,40.85,40.9,116000.0,38.9299,38.9489,38.7686,38.816,116000.0
2014-04-02 12:05:00,40.9,40.95,40.83,40.91,89600.0,38.816,38.8635,38.7496,38.8255,89600.0
2014-04-02 12:10:00,40.88,40.98,40.87,40.97,34200.0,38.797,38.8919,38.7875,38.8825,34200.0
2014-04-02 12:15:00,40.93,41.01,40.9,40.92,70200.0,38.8445,38.9204,38.816,38.835,70200.0
2014-04-02 12:20:00,40.9,40.99,40.88,40.95,41400.0,38.816,38.9014,38.797,38.8635,41400.0
2014-04-02 12:25:00,40.97,41.02,40.85,40.91,50000.0,38.8825,38.9299,38.7686,38.8255,50000.0
2014-04-02 12:30:00,40.89,40.97,40.85,40.97,43200.0,38.8065,38.8825,38.7686,38.8825,43200.0
2014-04-02 12:35:00,41.0,41.01,40.88,40.97,52400.0,38.9109,38.9204,38.797,38.8825,52400.0
2014-04-02 12:40:00,40.95,41.0,40.95,40.98,40600.0,38.8635,38.9109,38.8635,38.8919,40600.0
2014-04-02 12:45:00,40.98,41.01,40.94,40.95,27000.0,38.8919,38.9204,38.854,38.8635,27000.0
2014-04-02 12:50:00,40.93,40.98,40.91,40.97,20200.0,38.8445,38.8919,38.8255,38.8825,20200.0
2014-04-02 12:55:00,40.99,40.99,40.93,40.98,55600.0,38.9014,38.9014,38.8445,38.8919,55600.0
2014-04-02 13:00:00,40.98,40.98,40.92,40.94,17600.0,38.8919,38.8919,38.835,38.854,17600.0
2014-04-02 13:05:00,40.95,40.95,40.86,40.9,35600.0,38.8635,38.8635,38.7781,38.816,35600.0
2014-04-02 13:10:00,40.88,40.91,40.84,40.9,27000.0,38.797,38.8255,38.7591,38.816,27000.0
2014-04-02 13:15:00,40.89,40.94,40.88,40.9,46200.0,38.8065,38.854,38.797,38.816,46200.0
2014-04-02 13:20:00,40.9,40.9,40.69,40.71,120600.0,38.816,38.816,38.6167,38.6357,120600.0
2014-04-02 13:25:00,40.71,40.84,40.69,40.83,73400.0,38.6357,38.7591,38.6167,38.7496,73400.0
2014-04-02 13:30:00,40.84,40.86,40.8,40.83,25400.0,38.7591,38.7781,38.7211,38.7496,25400.0
2014-04-02 13:35:00,40.84,40.88,40.67,40.71,82200.0,38.7591,38.797,38.5977,38.6357,82200.0
2014-04-02 13:40:00,40.69,40.78,40.63,40.67,94400.0,38.6167,38.7021,38.5598,38.5977,94400.0
2014-04-02 13:45:00,40.66,40.7,40.62,40.68,129200.0,38.5882,38.6262,38.5503,38.6072,129200.0
2014-04-02 13:50:00,40.67,40.77,40.65,40.72,31800.0,38.5977,38.6926,38.5788,38.6452,31800.0
2014-04-02 13:55:00,40.7,40.84,40.68,40.83,90800.0,38.6262,38.7591,38.6072,38.7496,90800.0
2014-04-02 14:00:00,40.83,40.92,40.8,40.85,92400.0,38.7496,38.835,38.7211,38.7686,92400.0
2014-04-02 14:05:00,40.85,40.88,40.76,40.82,54400.0,38.7686,38.797,38.6832,38.7401,54400.0
2014-04-02 14:10:00,40.82,40.87,40.79,40.85,36200.0,38.7401,38.7875,38.7116,38.7686,36200.0
2014-04-02 14:15:00,40.84,40.94,40.79,40.83,81000.0,38.7591,38.854,38.7116,38.7496,81000.0
2014-04-02 14:20:00,40.85,40.92,40.84,40.88,34400.0,38.7686,38.835,38.7591,38.797,34400.0
2014-04-02 14:25:00,40.88,40.88,40.74,40.8,54400.0,38.797,38.797,38.6642,38.7211,54400.0
2014-04-02 14:30:00,40.79,40.8,40.73,40.79,25800.0,38.7116,38.7211,38.6547,38.7116,25800.0
2014-04-02 14:35:00,40.8,40.88,40.79,40.79,49000.0,38.7211,38.797,38.7116,38.7116,49000.0
2014-04-02 14:40:00,40.8,40.86,40.8,40.83,23000.0,38.7211,38.7781,38.7211,38.7496,23000.0
2014-04-02 14:45:00,40.83,40.84,40.74,40.77,61000.0,38.7496,38.7591,38.6642,38.6926,61000.0
2014-04-02 14:50:00,40.77,40.83,40.74,40.83,35200.0,38.6926,38.7496,38.6642,38.7496,35200.0
2014-04-02 14:55:00,40.85,40.92,40.79,40.92,49800.0,38.7686,38.835,38.7116,38.835,49800.0
2014-04-02 15:00:00,40.92,40.95,40.87,40.88,103000.0,38.835,38.8635,38.7875,38.797,103000.0
2014-04-02 15:05:00,40.89,40.91,40.84,40.88,40800.0,38.8065,38.8255,38.7591,38.797,40800.0
2014-04-02 15:10:00,40.9,40.98,40.86,40.98,97200.0,38.816,38.8919,38.7781,38.8919,97200.0
2014-04-02 15:15:00,40.98,41.0,40.92,40.96,137200.0,38.8919,38.9109,38.835,38.873,137200.0
2014-04-02 15:20:00,40.96,41.01,40.84,40.97,136800.0,38.873,38.9204,38.7591,38.8825,136800.0
2014-04-02 15:25:00,40.97,41.13,40.97,41.13,193800.0,38.8825,39.0343,38.8825,39.0343,193800.0
2014-04-02 15:30:00,41.13,41.15,41.0,41.02,259600.0,39.0343,39.0533,38.9109,38.9299,259600.0
2014-04-02 15:35:00,41.03,41.1,40.99,41.08,157200.0,38.9394,39.0058,38.9014,38.9868,157200.0
2014-04-02 15:40:00,41.06,41.16,41.04,41.12,213000.0,38.9679,39.0628,38.9489,39.0248,213000.0
2014-04-02 15:45:00,41.13,41.19,41.02,41.15,305400.0,39.0343,39.0912,38.9299,39.0533,305400.0
2014-04-02 15:50:00,41.14,41.18,41.1,41.16,164200.0,39.0438,39.0818,39.0058,39.0628,164200.0
2014-04-02 15:55:00,41.16,41.18,41.02,41.13,397600.0,39.0628,39.0818,38.9299,39.0343,397600.0
2014-04-03 09:30:00,41.12,41.13,40.96,41.02,182800.0,39.0248,39.0343,38.873,38.9299,182800.0
2014-04-03 09:35:00,41.03,41.05,40.84,40.99,295400.0,38.9394,38.9584,38.7591,38.9014,295400.0
2014-04-03 09:40:00,40.97,41.12,40.94,41.03,234200.0,38.8825,39.0248,38.854,38.9394,234200.0
2014-04-03 09:45:00,41.04,41.18,40.96,40.99,282800.0,38.9489,39.0818,38.873,38.9014,282800.0
2014-04-03 09:50:00,40.97,41.02,40.86,41.0,228600.0,38.8825,38.9299,38.7781,38.9109,228600.0
2014-04-03 09:55:00,41.04,41.12,40.99,41.08,129600.0,38.9489,39.0248,38.9014,38.9868,129600.0
2014-04-03 10:00:00,41.04,41.15,41.0,41.09,184000.0,38.9489,39.0533,38.9109,38.9963,184000.0
2014-04-03 10:05:00,41.08,41.09,40.9,40.91,269600.0,38.9868,38.9963,38.816,38.8255,269600.0
2014-04-03 10:10:00,40.9,40.97,40.81,40.87,139800.0,38.816,38.8825,38.7306,38.7875,139800.0
2014-04-03 10:15:00,40.84,40.88,40.8,40.85,90600.0,38.7591,38.797,38.7211,38.7686,90600.0
2014-04-03 10:20:00,40.85,40.9,40.8,40.82,154000.0,38.7686,38.816,38.7211,38.7401,154000.0
2014-04-03 10:25:00,40.82,40.83,40.51,40.53,328600.0,38.7401,38.7496,38.4459,38.4649,328600.0
2014-04-03 10:30:00,40.53,40.57,40.32,40.32,423400.0,38.4649,38.5028,38.2656,38.2656,423400.0
2014-04-03 10:35:00,40.32,40.36,40.08,40.1,401400.0,38.2656,38.3035,38.0378,38.0568,401400.0
2014-04-03 10:40:00,40.1,40.27,40.06,40.08,330800.0,38.0568,38.2181,38.0188,38.0378,330800.0
2014-04-03 10:45:00,40.12,40.33,40.09,40.22,216600.0,38.0758,38.2751,38.0473,38.1707,216600.0
2014-04-03 10:50:00,40.23,40.32,40.23,40.23,145800.0,38.1802,38.2656,38.1802,38.1802,145800.0
2014-04-03 10:55:00,40.23,40.4,40.1,40.37,386800.0,38.1802,38.3415,38.0568,38.313,386800.0
2014-04-03 11:00:00,40.38,40.38,40.21,40.22,116000.0,38.3225,38.3225,38.1612,38.1707,116000.0
2014-04-03 11:05:00,40.22,40.35,40.19,40.27,80600.0,38.1707,38.294,38.1422,38.2181,80600.0
2014-04-03 11:10:00,40.27,40.37,40.18,40.18,127000.0,38.2181,38.313,38.1327,38.1327,127000.0
2014-04-03 11:15:00,40.18,40.26,40.15,40.17,92200.0,38.1327,38.2086,38.1042,38.1232,92200.0
2014-04-03 11:20:00,40.18,40.19,40.05,40.07,194800.0,38.1327,38.1422,38.0093,38.0283,194800.0
2014-04-03 11:25:00,40.06,40.17,40.01,40.02,100800.0,38.0188,38.1232,37.9714,37.9809,100800.0
2014-04-03 11:30:00,40.02,40.07,39.88,40.02,316600.0,37.9809,38.0283,37.848,37.9809,316600.0
2014-04-03 11:35:00,40.01,40.17,40.01,40.16,92000.0,37.9714,38.1232,37.9714,38.1137,92000.0
2014-04-03 11:40:00,40.17,40.26,40.14,40.18,121800.0,38.1232,38.2086,38.0947,38.1327,121800.0
2014-04-03 11:45:00,40.17,40.17,40.02,40.06,57000.0,38.1232,38.1232,37.9809,38.0188,57000.0
2014-04-03 11:50:00,40.08,40.19,40.05,40.12,51400.0,38.0378,38.1422,38.0093,38.0758,51400.0
2014-04-03 11:55:00,40.1,40.23,40.1,40.13,45200.0,38.0568,38.1802,38.0568,38.0853,45200.0
2014-04-03 12:00:00,40.13,40.27,40.08,40.27,58600.0,38.0853,38.2181,38.0378,38.2181,58600.0
2014-04-03 12:05:00,40.27,40.35,40.24,40.3,203600.0,38.2181,38.294,38.1896,38.2466,203600.0
2014-04-03 12:10:00,40.31,40.35,40.19,40.22,48800.0,38.2561,38.294,38.1422,38.1707,48800.0
2014-04-03 12:15:00,40.2,40.2,40.0,40.05,110400.0,38.1517,38.1517,37.9619,38.0093,110400.0
2014-04-03 12:20:00,40.04,40.1,40.02,40.1,51600.0,37.9998,38.0568,37.9809,38.0568,51600.0
2014-04-03 12:25:00,40.12,40.15,40.04,40.15,42200.0,38.0758,38.1042,37.9998,38.1042,42200.0
2014-04-03 12:30:00,40.12,40.13,39.83,39.83,141800.0,38.0758,38.0853,37.8005,37.8005,141800.0
2014-04-03 12:35:00,39.83,39.83,39.66,39.67,265200.0,37.8005,37.8005,37.6392,37.6487,265200.0
2014-04-03 12:40:00,39.67,39.9,39.63,39.81,121800.0,37.6487,37.867,37.6107,37.7816,121800.0
2014-04-03 12:45:00,39.81,39.84,39.69,39.71,78200.0,37.7816,37.81,37.6677,37.6867,78200.0
2014-04-03 12:50:00,39.7,39.85,39.69,39.83,77200.0,37.6772,37.8195,37.6677,37.8005,77200.0
2014-04-03 12:55:00,39.83,39.95,39.82,39.82,107200.0,37.8005,37.9144,37.791,37.791,107200.0
2014-04-03 13:00:00,39.82,39.95,39.8,39.81,104000.0,37.791,37.9144,37.7721,37.7816,104000.0
2014-04-03 13:05:00,39.82,39.84,39.77,39.81,57800.0,37.791,37.81,37.7436,37.7816,57800.0
2014-04-03 13:10:00,39.8,39.92,39.75,39.88,59200.0,37.7721,37.886,37.7246,37.848,59200.0
2014-04-03 13:15:00,39.88,39.99,39.85,39.98,95600.0,37.848,37.9524,37.8195,37.9429,95600.0
2014-04-03 13:20:00,39.99,40.01,39.95,39.99,96600.0,37.9524,37.9714,37.9144,37.9524,96600.0
2014-04-03 13:25:00,39.99,40.16,39.97,40.12,120000.0,37.9524,38.1137,37.9334,38.0758,120000.0
2014-04-03 13:30:00,40.1,40.1,40.04,40.1,87200.0,38.0568,38.0568,37.9998,38.0568,87200.0
2014-04-03 13:35:00,40.1,40.1,39.91,39.96,60800.0,38.0568,38.0568,37.8765,37.9239,60800.0
2014-04-03 13:40:00,39.99,40.13,39.96,40.09,101800.0,37.9524,38.0853,37.9239,38.0473,101800.0
2014-04-03 13:45:00,40.09,40.11,39.97,39.97,62400.0,38.0473,38.0663,37.9334,37.9334,62400.0
2014-04-03 13:50:00,39.98,40.04,39.9,39.96,68200.0,37.9429,37.9998,37.867,37.9239,68200.0
2014-04-03 13:55:00,39.96,39.96,39.79,39.87,81200.0,37.9239,37.9239,37.7626,37.8385,81200.0
2014-04-03 14:00:00,39.87,39.87,39.74,39.82,96000.0,37.8385,37.8385,37.7151,37.791,96000.0
2014-04-03 14:05:00,39.81,39.91,39.74,39.89,78600.0,37.7816,37.8765,37.7151,37.8575,78600.0
2014-04-03 14:10:00,39.91,39.94,39.8,39.8,67600.0,37.8765,37.9049,37.7721,37.7721,67600.0
2014-04-03 14:15:00,39.8,39.87,39.8,39.81,47200.0,37.7721,37.8385,37.7721,37.7816,47200.0
2014-04-03 14:20:00,39.81,39.82,39.79,39.81,25800.0,37.7816,37.791,37.7626,37.7816,25800.0
2014-04-03 14:25:00,39.81,39.82,39.69,39.72,83800.0,37.7816,37.791,37.6677,37.6961,83800.0
2014-04-03 14:30:00,39.71,39.72,39.58,39.62,142800.0,37.6867,37.6961,37.5633,37.6012,142800.0
2014-04-03 14:35:00,39.62,39.63,39.38,39.38,388400.0,37.6012,37.6107,37.3735,37.3735,388400.0
2014-04-03 14:40:00,39.38,39.6,39.35,39.6,205600.0,37.3735,37.5823,37.345,37.5823,205600.0
2014-04-03 14:45:00,39.59,39.71,39.57,39.64,133400.0,37.5728,37.6867,37.5538,37.6202,133400.0
2014-04-03 14:50:00,39.64,39.66,39.55,39.61,134000.0,37.6202,37.6392,37.5348,37.5917,134000.0
2014-04-03 14:55:00,39.63,39.74,39.62,39.74,77400.0,37.6107,37.7151,37.6012,37.7151,77400.0
2014-04-03 15:00:00,39.73,39.79,39.65,39.68,169800.0,37.7056,37.7626,37.6297,37.6582,169800.0
2014-04-03 15:05:00,39.66,39.66,39.55,39.58,76000.0,37.6392,37.6392,37.5348,37.5633,76000.0
2014-04-03 15:10:00,39.58,39.67,39.58,39.6,76400.0,37.5633,37.6487,37.5633,37.5823,76400.0
2014-04-03 15:15:00,39.64,39.73,39.64,39.68,80800.0,37.6202,37.7056,37.6202,37.6582,80800.0
2014-04-03 15:20:00,39.7,39.7,39.6,39.63,59600.0,37.6772,37.6772,37.5823,37.6107,59600.0
2014-04-03 15:25:00,39.63,39.98,39.63,39.95,186000.0,37.6107,37.9429,37.6107,37.9144,186000.0
2014-04-03 15:30:00,39.96,39.96,39.88,39.92,92200.0,37.9239,37.9239,37.848,37.886,92200.0
2014-04-03 15:35:00,39.92,40.09,39.88,40.09,206800.0,37.886,38.0473,37.848,38.0473,206800.0
2014-04-03 15:40:00,40.09,40.15,40.0,40.0,200000.0,38.0473,38.1042,37.9619,37.9619,200000.0
2014-04-03 15:45:00,40.02,40.14,39.99,40.12,263200.0,37.9809,38.0947,37.9524,38.0758,263200.0
2014-04-03 15:50:00,40.14,40.18,40.06,40.09,258800.0,38.0947,38.1327,38.0188,38.0473,258800.0
2014-04-03 15:55:00,40.09,40.1,39.86,39.86,483800.0,38.0473,38.0568,37.829,37.829,483800.0
2014-04-04 09:30:00,40.65,40.81,40.32,40.33,702000.0,38.5788,38.7306,38.2656,38.2751,702000.0
2014-04-04 09:35:00,40.34,40.49,40.14,40.38,372200.0,38.2846,38.4269,38.0947,38.3225,372200.0
2014-04-04 09:40:00,40.39,40.39,39.88,39.88,315600.0,38.332,38.332,37.848,37.848,315600.0
2014-04-04 09:45:00,39.88,40.07,39.76,39.88,392600.0,37.848,38.0283,37.7341,37.848,392600.0
2014-04-04 09:50:00,39.86,39.95,39.66,39.76,411000.0,37.829,37.9144,37.6392,37.7341,411000.0
2014-04-04 09:55:00,39.74,40.05,39.64,39.92,345000.0,37.7151,38.0093,37.6202,37.886,345000.0
2014-04-04 10:00:00,39.92,40.29,39.89,40.25,481000.0,37.886,38.2371,37.8575,38.1991,481000.0
2014-04-04 10:05:00,40.27,40.5,40.22,40.47,365200.0,38.2181,38.4364,38.1707,38.4079,365200.0
2014-04-04 10:10:00,40.49,40.6,40.37,40.49,386200.0,38.4269,38.5313,38.313,38.4269,386200.0
2014-04-04 10:15:00,40.49,40.52,40.31,40.32,351800.0,38.4269,38.4554,38.2561,38.2656,351800.0
2014-04-04 10:20:00,40.32,40.37,40.05,40.13,336400.0,38.2656,38.313,38.0093,38.0853,336400.0
2014-04-04 10:25:00,40.14,40.29,40.02,40.26,225000.0,38.0947,38.2371,37.9809,38.2086,225000.0
2014-04-04 10:30:00,40.27,40.54,40.27,40.3,370600.0,38.2181,38.4744,38.2181,38.2466,370600.0
2014-04-04 10:35:00,40.33,40.43,40.23,40.29,156600.0,38.2751,38.37,38.1802,38.2371,156600.0
2014-04-04 10:40:00,40.26,40.34,40.13,40.13,145400.0,38.2086,38.2846,38.0853,38.0853,145400.0
2014-04-04 10:45:00,40.11,40.22,40.07,40.1,131800.0,38.0663,38.1707,38.0283,38.0568,131800.0
2014-04-04 10:50:00,40.1,40.19,40.02,40.13,133200.0,38.0568,38.1422,37.9809,38.0853,133200.0
2014-04-04 10:55:00,40.15,40.2,39.9,39.93,134600.0,38.1042,38.1517,37.867,37.8954,134600.0
2014-04-04 11:00:00,39.94,40.01,39.83,39.83,181800.0,37.9049,37.9714,37.8005,37.8005,181800.0
2014-04-04 11:05:00,39.83,39.83,39.13,39.13,478400.0,37.8005,37.8005,37.1362,37.1362,478400.0
2014-04-04 11:10:00,39.12,39.3,39.09,39.23,376000.0,37.1267,37.2975,37.0982,37.2311,376000.0
2014-04-04 11:15:00,39.21,39.24,39.0,39.0,381000.0,37.2121,37.2406,37.0128,37.0128,381000.0
2014-04-04 11:20:00,39.01,39.24,38.82,38.84,405800.0,37.0223,37.2406,36.842,36.861,405800.0
2014-04-04 11:25:00,38.84,38.88,38.69,38.76,296000.0,36.861,36.8989,36.7186,36.7851,296000.0
2014-04-04 11:30:00,38.76,39.05,38.75,38.98,349000.0,36.7851,37.0603,36.7756,36.9939,349000.0
2014-04-04 11:35:00,38.97,38.98,38.53,38.7,304800.0,36.9844,36.9939,36.5668,36.7281,304800.0
2014-04-04 11:40:00,38.7,38.71,38.2,38.2,361400.0,36.7281,36.7376,36.2536,36.2536,361400.0
2014-04-04 11:45:00,38.2,38.21,37.69,37.73,543200.0,36.2536,36.2631,35.7696,35.8075,543200.0
2014-04-04 11:50:00,37.73,37.91,37.73,37.85,304400.0,35.8075,35.9784,35.8075,35.9214,304400.0
2014-04-04 11:55:00,37.84,38.11,37.73,37.98,445200.0,35.9119,36.1682,35.8075,36.0448,445200.0
2014-04-04 12:00:00,37.96,37.96,37.42,37.43,764800.0,36.0258,36.0258,35.5133,35.5228,764800.0
2014-04-04 12:05:00,37.43,37.47,37.02,37.18,288400.0,35.5228,35.5608,35.1337,35.2856,288400.0
2014-04-04 12:10:00,37.18,37.44,37.0,37.27,453600.0,35.2856,35.5323,35.1147,35.371,453600.0
2014-04-04 12:15:00,37.25,37.46,37.2,37.37,227800.0,35.352,35.5513,35.3045,35.4659,227800.0
2014-04-04 12:20:00,37.35,37.68,37.33,37.67,225800.0,35.4469,35.7601,35.4279,35.7506,225800.0
2014-04-04 12:25:00,37.65,37.67,37.4,37.49,257400.0,35.7316,35.7506,35.4944,35.5798,257400.0
2014-04-04 12:30:00,37.48,37.84,37.48,37.59,394600.0,35.5703,35.9119,35.5703,35.6747,394600.0
2014-04-04 12:35:00,37.55,37.6,37.41,37.55,204400.0,35.6367,35.6842,35.5038,35.6367,204400.0
2014-04-04 12:40:00,37.57,37.57,37.37,37.52,358400.0,35.6557,35.6557,35.4659,35.6082,358400.0
2014-04-04 12:45:00,37.52,37.54,37.33,37.41,159400.0,35.6082,35.6272,35.4279,35.5038,159400.0
2014-04-04 12:50:00,37.41,37.42,37.17,37.17,361800.0,35.5038,35.5133,35.2761,35.2761,361800.0
2014-04-04 12:55:00,37.18,37.19,37.01,37.17,383400.0,35.2856,35.2951,35.1242,35.2761,383400.0
2014-04-04 13:00:00,37.16,37.27,36.85,37.24,581800.0,35.2666,35.371,34.9724,35.3425,581800.0
2014-04-04 13:05:00,37.21,37.35,37.05,37.33,236400.0,35.314,35.4469,35.1622,35.4279,236400.0
2014-04-04 13:10:00,37.32,37.49,37.21,37.38,229800.0,35.4184,35.5798,35.314,35.4754,229800.0
2014-04-04 13:15:00,37.4,37.62,37.38,37.6,207200.0,35.4944,35.7031,35.4754,35.6842,207200.0
2014-04-04 13:20:00,37.6,37.6,37.11,37.17,185400.0,35.6842,35.6842,35.2191,35.2761,185400.0
2014-04-04 13:25:00,37.17,37.28,37.1,37.18,131200.0,35.2761,35.3805,35.2096,35.2856,131200.0
2014-04-04 13:30:00,37.16,37.18,36.98,37.02,243200.0,35.2666,35.2856,35.0958,35.1337,243200.0
2014-04-04 13:35:00,37.02,37.38,37.02,37.3,256800.0,35.1337,35.4754,35.1337,35.3995,256800.0
2014-04-04 13:40:00,37.32,37.34,37.0,37.12,166400.0,35.4184,35.4374,35.1147,35.2286,166400.0
2014-04-04 13:45:00,37.1,37.38,37.1,37.24,134600.0,35.2096,35.4754,35.2096,35.3425,134600.0
2014-04-04 13:50:00,37.24,37.42,37.19,37.26,123400.0,35.3425,35.5133,35.2951,35.3615,123400.0
2014-04-04 13:55:00,37.33,37.33,37.1,37.2,148400.0,35.4279,35.4279,35.2096,35.3045,148400.0
2014-04-04 14:00:00,37.17,37.27,37.0,37.02,204800.0,35.2761,35.371,35.1147,35.1337,204800.0
2014-04-04 14:05:00,37.02,37.06,36.78,36.91,368400.0,35.1337,35.1717,34.9059,35.0293,368400.0
2014-04-04 14:10:00,36.95,37.0,36.82,36.92,250400.0,35.0673,35.1147,34.9439,35.0388,250400.0
2014-04-04 14:15:00,36.93,37.35,36.91,37.17,420800.0,35.0483,35.4469,35.0293,35.2761,420800.0
2014-04-04 14:20:00,37.17,37.29,37.08,37.17,157000.0,35.2761,35.39,35.1907,35.2761,157000.0
2014-04-04 14:25:00,37.16,37.19,36.97,36.99,228400.0,35.2666,35.2951,35.0863,35.1052,228400.0
2014-04-04 14:30:00,36.99,37.09,36.91,36.93,261000.0,35.1052,35.2002,35.0293,35.0483,261000.0
2014-04-04 14:35:00,36.93,36.97,36.75,36.83,777600.0,35.0483,35.0863,34.8775,34.9534,777600.0
2014-04-04 14:40:00,36.83,37.01,36.8,36.81,185200.0,34.9534,35.1242,34.9249,34.9344,185200.0
2014-04-04 14:45:00,36.79,36.94,36.66,36.81,425200.0,34.9154,35.0578,34.7921,34.9344,425200.0
2014-04-04 14:50:00,36.79,37.04,36.79,36.99,270400.0,34.9154,35.1527,34.9154,35.1052,270400.0
2014-04-04 14:55:00,36.99,37.12,36.96,37.12,197200.0,35.1052,35.2286,35.0768,35.2286,197200.0
2014-04-04 15:00:00,37.1,37.13,36.95,36.96,104800.0,35.2096,35.2381,35.0673,35.0768,104800.0
2014-04-04 15:05:00,36.94,37.04,36.88,36.98,197200.0,35.0578,35.1527,35.0009,35.0958,197200.0
2014-04-04 15:10:00,36.96,37.25,36.95,37.24,408600.0,35.0768,35.352,35.0673,35.3425,408600.0
2014-04-04 15:15:00,37.21,37.41,37.09,37.38,464800.0,35.314,35.5038,35.2002,35.4754,464800.0
2014-04-04 15:20:00,37.39,37.47,37.27,37.42,316600.0,35.4849,35.5608,35.371,35.5133,316600.0
2014-04-04 15:25:00,37.41,37.49,37.27,37.47,332000.0,35.5038,35.5798,35.371,35.5608,332000.0
2014-04-04 15:30:00,37.44,37.48,37.19,37.27,362600.0,35.5323,35.5703,35.2951,35.371,362600.0
2014-04-04 15:35:00,37.24,37.33,37.15,37.2,177600.0,35.3425,35.4279,35.2571,35.3045,177600.0
2014-04-04 15:40:00,37.2,37.21,37.06,37.09,230000.0,35.3045,35.314,35.1717,35.2002,230000.0
2014-04-04 15:45:00,37.07,37.27,37.05,37.24,271600.0,35.1812,35.371,35.1622,35.3425,271600.0
2014-04-04 15:50:00,37.26,37.32,37.2,37.31,316000.0,35.3615,35.4184,35.3045,35.4089,316000.0
2014-04-04 15:55:00,37.3,37.34,37.05,37.13,538000.0,35.3995,35.4374,35.1622,35.2381,538000.0
2014-04-07 09:30:00,36.58,36.77,36.55,36.56,546000.0,34.7161,34.8965,34.6877,34.6972,546000.0
2014-04-07 09:35:00,36.59,36.62,35.88,35.94,844800.0,34.7256,34.7541,34.0518,34.1087,844800.0
2014-04-07 09:40:00,35.92,36.2,35.65,35.71,807600.0,34.0898,34.3555,33.8335,33.8905,807600.0
2014-04-07 09:45:00,35.71,36.15,35.67,36.03,438800.0,33.8905,34.308,33.8525,34.1942,438800.0
2014-04-07 09:50:00,36.02,36.24,35.93,36.23,431400.0,34.1847,34.3935,34.0993,34.384,431400.0
2014-04-07 09:55:00,36.23,36.77,36.23,36.72,753800.0,34.384,34.8965,34.384,34.849,753800.0
2014-04-07 10:00:00,36.72,36.76,36.49,36.5,464400.0,34.849,34.887,34.6307,34.6402,464400.0
2014-04-07 10:05:00,36.49,36.62,36.16,36.59,434200.0,34.6307,34.7541,34.3175,34.7256,434200.0
2014-04-07 10:10:00,36.6,36.87,36.52,36.73,835800.0,34.7351,34.9914,34.6592,34.8585,835800.0
2014-04-07 10:15:00,36.74,36.74,36.36,36.66,338200.0,34.868,34.868,34.5073,34.7921,338200.0
2014-04-07 10:20:00,36.65,36.68,36.38,36.52,238400.0,34.7826,34.811,34.5263,34.6592,238400.0
2014-04-07 10:25:00,36.54,36.77,36.52,36.54,283800.0,34.6782,34.8965,34.6592,34.6782,283800.0
2014-04-07 10:30:00,36.54,36.58,36.3,36.56,275000.0,34.6782,34.7161,34.4504,34.6972,275000.0
2014-04-07 10:35:00,36.55,36.65,36.22,36.29,279400.0,34.6877,34.7826,34.3745,34.4409,279400.0
2014-04-07 10:40:00,36.29,36.38,36.12,36.34,333400.0,34.4409,34.5263,34.2796,34.4884,333400.0
2014-04-07 10:45:00,36.33,36.33,35.97,36.0,363000.0,34.4789,34.4789,34.1372,34.1657,363000.0
2014-04-07 10:50:00,35.98,36.09,35.88,36.03,245200.0,34.1467,34.2511,34.0518,34.1942,245200.0
2014-04-07 10:55:00,36.04,36.11,35.89,36.07,238600.0,34.2037,34.2701,34.0613,34.2321,238600.0
2014-04-07 11:00:00,36.08,36.24,35.92,36.18,277400.0,34.2416,34.3935,34.0898,34.3365,277400.0
2014-04-07 11:05:00,36.17,36.26,36.04,36.08,130800.0,34.327,34.4124,34.2037,34.2416,130800.0
2014-04-07 11:10:00,36.08,36.09,35.88,35.94,218600.0,34.2416,34.2511,34.0518,34.1087,218600.0
2014-04-07 11:15:00,35.95,36.06,35.83,35.94,214600.0,34.1182,34.2226,34.0044,34.1087,214600.0
2014-04-07 11:20:00,35.95,35.95,35.59,35.73,389600.0,34.1182,34.1182,33.7766,33.9094,389600.0
2014-04-07 11:25:00,35.72,35.76,35.63,35.65,211000.0,33.9,33.9379,33.8145,33.8335,211000.0
2014-04-07 11:30:00,35.65,35.96,35.63,35.85,303400.0,33.8335,34.1277,33.8145,34.0233,303400.0
2014-04-07 11:35:00,35.85,35.94,35.74,35.78,151600.0,34.0233,34.1087,33.9189,33.9569,151600.0
2014-04-07 11:40:00,35.78,35.78,35.6,35.63,167600.0,33.9569,33.9569,33.7861,33.8145,167600.0
2014-04-07 11:45:00,35.6,35.74,35.55,35.63,184800.0,33.7861,33.9189,33.7386,33.8145,184800.0
2014-04-07 11:50:00,35.63,35.63,35.35,35.35,339400.0,33.8145,33.8145,33.5488,33.5488,339400.0
2014-04-07 11:55:00,35.35,35.48,35.29,35.33,174800.0,33.5488,33.6722,33.4919,33.5298,174800.0
2014-04-07 12:00:00,35.31,35.54,35.29,35.48,264800.0,33.5108,33.7291,33.4919,33.6722,264800.0
2014-04-07 12:05:00,35.45,35.48,35.32,35.33,135000.0,33.6437,33.6722,33.5203,33.5298,135000.0
2014-04-07 12:10:00,35.33,35.43,35.17,35.23,255000.0,33.5298,33.6247,33.378,33.4349,255000.0
2014-04-07 12:15:00,35.21,35.21,35.04,35.06,490800.0,33.4159,33.4159,33.2546,33.2736,490800.0
2014-04-07 12:20:00,35.06,35.3,35.04,35.27,202600.0,33.2736,33.5014,33.2546,33.4729,202600.0
2014-04-07 12:25:00,35.26,35.42,35.26,35.33,170600.0,33.4634,33.6152,33.4634,33.5298,170600.0
2014-04-07 12:30:00,35.33,35.41,35.18,35.38,162800.0,33.5298,33.6058,33.3875,33.5773,162800.0
2014-04-07 12:35:00,35.38,35.62,35.29,35.57,352600.0,33.5773,33.8051,33.4919,33.7576,352600.0
2014-04-07 12:40:00,35.6,35.74,35.59,35.62,348800.0,33.7861,33.9189,33.7766,33.8051,348800.0
2014-04-07 12:45:00,35.62,35.64,35.45,35.47,171000.0,33.8051,33.824,33.6437,33.6627,171000.0
2014-04-07 12:50:00,35.48,35.62,35.48,35.61,85400.0,33.6722,33.8051,33.6722,33.7956,85400.0
2014-04-07 12:55:00,35.62,35.72,35.59,35.63,177400.0,33.8051,33.9,33.7766,33.8145,177400.0
2014-04-07 13:00:00,35.63,35.65,35.54,35.56,99400.0,33.8145,33.8335,33.7291,33.7481,99400.0
2014-04-07 13:05:00,35.53,35.53,35.25,35.27,225200.0,33.7196,33.7196,33.4539,33.4729,225200.0
2014-04-07 13:10:00,35.26,35.32,35.16,35.27,150600.0,33.4634,33.5203,33.3685,33.4729,150600.0
2014-04-07 13:15:00,35.29,35.34,35.22,35.22,107400.0,33.4919,33.5393,33.4254,33.4254,107400.0
2014-04-07 13:20:00,35.24,35.59,35.24,35.48,210000.0,33.4444,33.7766,33.4444,33.6722,210000.0
2014-04-07 13:25:00,35.47,35.48,35.21,35.27,144200.0,33.6627,33.6722,33.4159,33.4729,144200.0
2014-04-07 13:30:00,35.25,35.38,35.15,35.2,271800.0,33.4539,33.5773,33.359,33.4065,271800.0
2014-04-07 13:35:00,35.2,35.21,35.04,35.07,204400.0,33.4065,33.4159,33.2546,33.2831,204400.0
2014-04-07 13:40:00,35.08,35.19,34.98,35.1,695000.0,33.2926,33.397,33.1977,33.3115,695000.0
2014-04-07 13:45:00,35.1,35.18,34.99,35.1,146800.0,33.3115,33.3875,33.2072,33.3115,146800.0
2014-04-07 13:50:00,35.1,35.12,34.98,35.03,114000.0,33.3115,33.3305,33.1977,33.2451,114000.0
2014-04-07 13:55:00,35.04,35.14,34.99,35.14,103000.0,33.2546,33.3495,33.2072,33.3495,103000.0
2014-04-07 14:00:00,35.12,35.16,34.95,35.15,227200.0,33.3305,33.3685,33.1692,33.359,227200.0
2014-04-07 14:05:00,35.16,35.18,35.05,35.08,96000.0,33.3685,33.3875,33.2641,33.2926,96000.0
2014-04-07 14:10:00,35.07,35.08,34.88,34.9,275400.0,33.2831,33.2926,33.1028,33.1217,275400.0
2014-04-07 14:15:00,34.9,35.06,34.86,34.98,182200.0,33.1217,33.2736,33.0838,33.1977,182200.0
2014-04-07 14:20:00,34.96,35.01,34.78,34.81,182200.0,33.1787,33.2261,33.0079,33.0363,182200.0
2014-04-07 14:25:00,34.82,34.98,34.8,34.95,187000.0,33.0458,33.1977,33.0268,33.1692,187000.0
2014-04-07 14:30:00,34.95,34.97,34.85,34.86,156000.0,33.1692,33.1882,33.0743,33.0838,156000.0
2014-04-07 14:35:00,34.85,35.08,34.82,35.05,231000.0,33.0743,33.2926,33.0458,33.2641,231000.0
2014-04-07 14:40:00,35.05,35.33,34.99,35.31,449600.0,33.2641,33.5298,33.2072,33.5108,449600.0
2014-04-07 14:45:00,35.3,35.43,35.24,35.42,278000.0,33.5014,33.6247,33.4444,33.6152,278000.0
2014-04-07 14:50:00,35.43,35.58,35.37,35.55,283600.0,33.6247,33.7671,33.5678,33.7386,283600.0
2014-04-07 14:55:00,35.55,35.62,35.48,35.48,228000.0,33.7386,33.8051,33.6722,33.6722,228000.0
2014-04-07 15:00:00,35.48,35.6,35.39,35.39,181600.0,33.6722,33.7861,33.5868,33.5868,181600.0
2014-04-07 15:05:00,35.38,35.55,35.38,35.55,179400.0,33.5773,33.7386,33.5773,33.7386,179400.0
2014-04-07 15:10:00,35.55,35.78,35.43,35.77,361800.0,33.7386,33.9569,33.6247,33.9474,361800.0
2014-04-07 15:15:00,35.77,35.89,35.71,35.84,343400.0,33.9474,34.0613,33.8905,34.0138,343400.0
2014-04-07 15:20:00,35.82,35.85,35.62,35.74,202200.0,33.9949,34.0233,33.8051,33.9189,202200.0
2014-04-07 15:25:00,35.77,35.97,35.75,35.95,291600.0,33.9474,34.1372,33.9284,34.1182,291600.0
2014-04-07 15:30:00,35.96,35.97,35.67,35.69,258000.0,34.1277,34.1372,33.8525,33.8715,258000.0
2014-04-07 15:35:00,35.69,35.76,35.61,35.63,107800.0,33.8715,33.9379,33.7956,33.8145,107800.0
2014-04-07 15:40:00,35.63,35.65,35.56,35.57,230000.0,33.8145,33.8335,33.7481,33.7576,230000.0
2014-04-07 15:45:00,35.56,35.56,35.43,35.49,306000.0,33.7481,33.7481,33.6247,33.6817,306000.0
2014-04-07 15:50:00,35.48,35.48,35.27,35.27,266400.0,33.6722,33.6722,33.4729,33.4729,266400.0
2014-04-07 15:55:00,35.27,35.52,35.27,35.48,481200.0,33.4729,33.7101,33.4729,33.6722,481200.0
2014-04-08 09:30:00,35.49,35.84,35.31,35.79,682400.0,33.6817,34.0138,33.5108,33.9664,682400.0
2014-04-08 09:35:00,35.8,36.18,35.8,36.13,584400.0,33.9759,34.3365,33.9759,34.2891,584400.0
2014-04-08 09:40:00,36.13,36.34,36.06,36.2,638200.0,34.2891,34.4884,34.2226,34.3555,638200.0
2014-04-08 09:45:00,36.19,36.2,35.76,35.77,607200.0,34.346,34.3555,33.9379,33.9474,607200.0
2014-04-08 09:50:00,35.77,35.82,35.52,35.79,359800.0,33.9474,33.9949,33.7101,33.9664,359800.0
2014-04-08 09:55:00,35.8,35.88,35.34,35.34,528800.0,33.9759,34.0518,33.5393,33.5393,528800.0
2014-04-08 10:00:00,35.35,35.74,35.32,35.5,500200.0,33.5488,33.9189,33.5203,33.6912,500200.0
2014-04-08 10:05:00,35.51,35.77,35.45,35.72,403000.0,33.7007,33.9474,33.6437,33.9,403000.0
2014-04-08 10:10:00,35.74,35.74,35.43,35.56,340600.0,33.9189,33.9189,33.6247,33.7481,340600.0
2014-04-08 10:15:00,35.56,35.73,35.38,35.39,333000.0,33.7481,33.9094,33.5773,33.5868,333000.0
2014-04-08 10:20:00,35.38,35.48,34.99,35.02,590200.0,33.5773,33.6722,33.2072,33.2356,590200.0
2014-04-08 10:25:00,35.01,35.13,34.91,34.93,443000.0,33.2261,33.34,33.1312,33.1502,443000.0
2014-04-08 10:30:00,34.91,35.46,34.91,35.33,466600.0,33.1312,33.6532,33.1312,33.5298,466600.0
2014-04-08 10:35:00,35.33,35.54,35.24,35.52,235200.0,33.5298,33.7291,33.4444,33.7101,235200.0
2014-04-08 10:40:00,35.54,35.7,35.39,35.65,238400.0,33.7291,33.881,33.5868,33.8335,238400.0
2014-04-08 10:45:00,35.62,35.72,35.49,35.52,165000.0,33.8051,33.9,33.6817,33.7101,165000.0
2014-04-08 10:50:00,35.56,35.83,35.56,35.71,296600.0,33.7481,34.0044,33.7481,33.8905,296600.0
2014-04-08 10:55:00,35.7,35.91,35.67,35.8,234000.0,33.881,34.0803,33.8525,33.9759,234000.0
2014-04-08 11:00:00,35.82,36.15,35.8,36.15,383600.0,33.9949,34.308,33.9759,34.308,383600.0
2014-04-08 11:05:00,36.15,36.34,36.1,36.31,496800.0,34.308,34.4884,34.2606,34.4599,496800.0
2014-04-08 11:10:00,36.32,36.32,36.1,36.19,293400.0,34.4694,34.4694,34.2606,34.346,293400.0
2014-04-08 11:15:00,36.19,36.52,36.16,36.49,399400.0,34.346,34.6592,34.3175,34.6307,399400.0
2014-04-08 11:20:00,36.48,36.53,36.45,36.49,254000.0,34.6212,34.6687,34.5928,34.6307,254000.0
2014-04-08 11:25:00,36.49,36.49,36.25,36.27,342000.0,34.6307,34.6307,34.403,34.4219,342000.0
2014-04-08 11:30:00,36.27,36.4,36.27,36.34,183400.0,34.4219,34.5453,34.4219,34.4884,183400.0
2014-04-08 11:35:00,36.34,36.34,36.02,36.06,208400.0,34.4884,34.4884,34.1847,34.2226,208400.0
2014-04-08 11:40:00,36.07,36.09,35.9,36.06,203000.0,34.2321,34.2511,34.0708,34.2226,203000.0
2014-04-08 11:45:00,36.05,36.13,35.85,35.89,251200.0,34.2131,34.2891,34.0233,34.0613,251200.0
2014-04-08 11:50:00,35.95,36.03,35.88,35.94,133400.0,34.1182,34.1942,34.0518,34.1087,133400.0
2014-04-08 11:55:00,35.95,36.17,35.9,36.13,226200.0,34.1182,34.327,34.0708,34.2891,226200.0
2014-04-08 12:00:00,36.13,36.13,35.93,36.04,100800.0,34.2891,34.2891,34.0993,34.2037,100800.0
2014-04-08 12:05:00,36.05,36.17,35.99,36.06,88800.0,34.2131,34.327,34.1562,34.2226,88800.0
2014-04-08 12:10:00,36.06,36.1,36.0,36.08,59200.0,34.2226,34.2606,34.1657,34.2416,59200.0
2014-04-08 12:15:00,36.1,36.24,36.08,36.23,110800.0,34.2606,34.3935,34.2416,34.384,110800.0
2014-04-08 12:20:00,36.23,36.27,36.12,36.27,116400.0,34.384,34.4219,34.2796,34.4219,116400.0
2014-04-08 12:25:00,36.26,36.44,36.19,36.41,165000.0,34.4124,34.5833,34.346,34.5548,165000.0
2014-04-08 12:30:00,36.43,36.49,36.27,36.27,128400.0,34.5738,34.6307,34.4219,34.4219,128400.0
2014-04-08 12:35:00,36.28,36.34,36.24,36.34,68800.0,34.4314,34.4884,34.3935,34.4884,68800.0
2014-04-08 12:40:00,36.31,36.33,36.16,36.24,143200.0,34.4599,34.4789,34.3175,34.3935,143200.0
2014-04-08 12:45:00,36.24,36.27,36.13,36.18,41800.0,34.3935,34.4219,34.2891,34.3365,41800.0
2014-04-08 12:50:00,36.16,36.18,36.09,36.15,63200.0,34.3175,34.3365,34.2511,34.308,63200.0
2014-04-08 12:55:00,36.19,36.19,36.1,36.18,59200.0,34.346,34.346,34.2606,34.3365,59200.0
2014-04-08 13:00:00,36.2,36.25,36.17,36.17,36800.0,34.3555,34.403,34.327,34.327,36800.0
2014-04-08 13:05:00,36.16,36.18,36.09,36.13,44000.0,34.3175,34.3365,34.2511,34.2891,44000.0
2014-04-08 13:10:00,36.13,36.18,36.11,36.17,32200.0,34.2891,34.3365,34.2701,34.327,32200.0
2014-04-08 13:15:00,36.18,36.35,36.17,36.3,109400.0,34.3365,34.4979,34.327,34.4504,109400.0
2014-04-08 13:20:00,36.31,36.51,36.3,36.5,237200.0,34.4599,34.6497,34.4504,34.6402,237200.0
2014-04-08 13:25:00,36.51,36.77,36.51,36.69,380000.0,34.6497,34.8965,34.6497,34.8205,380000.0
2014-04-08 13:30:00,36.73,36.73,36.59,36.61,147000.0,34.8585,34.8585,34.7256,34.7446,147000.0
2014-04-08 13:35:00,36.63,36.64,36.47,36.52,145200.0,34.7636,34.7731,34.6117,34.6592,145200.0
2014-04-08 13:40:00,36.53,36.59,36.47,36.52,106800.0,34.6687,34.7256,34.6117,34.6592,106800.0
2014-04-08 13:45:00,36.52,36.57,36.38,36.47,143200.0,34.6592,34.7066,34.5263,34.6117,143200.0
2014-04-08 13:50:00,36.45,36.48,36.38,36.44,55600.0,34.5928,34.6212,34.5263,34.5833,55600.0
2014-04-08 13:55:00,36.45,36.58,36.43,36.56,50600.0,34.5928,34.7161,34.5738,34.6972,50600.0
2014-04-08 14:00:00,36.55,36.6,36.33,36.33,90400.0,34.6877,34.7351,34.4789,34.4789,90400.0
2014-04-08 14:05:00,36.33,36.4,36.13,36.16,197400.0,34.4789,34.5453,34.2891,34.3175,197400.0
2014-04-08 14:10:00,36.19,36.27,36.17,36.19,72400.0,34.346,34.4219,34.327,34.346,72400.0
2014-04-08 14:15:00,36.2,36.21,35.97,36.07,195400.0,34.3555,34.365,34.1372,34.2321,195400.0
2014-04-08 14:20:00,36.08,36.09,35.93,36.09,112600.0,34.2416,34.2511,34.0993,34.2511,112600.0
2014-04-08 14:25:00,36.07,36.15,35.94,36.0,112400.0,34.2321,34.308,34.1087,34.1657,112400.0
2014-04-08 14:30:00,36.05,36.14,36.01,36.07,86600.0,34.2131,34.2986,34.1752,34.2321,86600.0
2014-04-08 14:35:00,36.06,36.08,35.89,35.95,119600.0,34.2226,34.2416,34.0613,34.1182,119600.0
2014-04-08 14:40:00,35.96,36.08,35.82,35.83,124800.0,34.1277,34.2416,33.9949,34.0044,124800.0
2014-04-08 14:45:00,35.85,36.02,35.85,36.01,101400.0,34.0233,34.1847,34.0233,34.1752,101400.0
2014-04-08 14:50:00,36.01,36.15,36.01,36.08,146200.0,34.1752,34.308,34.1752,34.2416,146200.0
2014-04-08 14:55:00,36.09,36.19,36.05,36.1,110200.0,34.2511,34.346,34.2131,34.2606,110200.0
2014-04-08 15:00:00,36.09,36.1,35.97,35.99,88800.0,34.2511,34.2606,34.1372,34.1562,88800.0
2014-04-08 15:05:00,35.99,36.13,35.99,36.12,75600.0,34.1562,34.2891,34.1562,34.2796,75600.0
2014-04-08 15:10:00,36.12,36.17,35.98,36.11,64800.0,34.2796,34.327,34.1467,34.2701,64800.0
2014-04-08 15:15:00,36.12,36.19,36.05,36.1,59800.0,34.2796,34.346,34.2131,34.2606,59800.0
2014-04-08 15:20:00,36.12,36.29,36.12,36.26,197800.0,34.2796,34.4409,34.2796,34.4124,197800.0
2014-04-08 15:25:00,36.27,36.4,36.26,36.32,214800.0,34.4219,34.5453,34.4124,34.4694,214800.0
2014-04-08 15:30:00,36.32,36.43,36.29,36.43,158800.0,34.4694,34.5738,34.4409,34.5738,158800.0
2014-04-08 15:35:00,36.42,36.45,36.31,36.35,80200.0,34.5643,34.5928,34.4599,34.4979,80200.0
2014-04-08 15:40:00,36.35,36.4,36.24,36.24,168200.0,34.4979,34.5453,34.3935,34.3935,168200.0
2014-04-08 15:45:00,36.24,36.28,36.19,36.25,168800.0,34.3935,34.4314,34.346,34.403,168800.0
2014-04-08 15:50:00,36.26,36.27,36.1,36.12,193600.0,34.4124,34.4219,34.2606,34.2796,193600.0
2014-04-08 15:55:00,36.1,36.27,36.1,36.22,269600.0,34.2606,34.4219,34.2606,34.3745,269600.0
2014-04-09 09:30:00,36.6,36.92,36.5,36.57,900200.0,34.7351,35.0388,34.6402,34.7066,900200.0
2014-04-09 09:35:00,36.57,36.86,36.48,36.81,502800.0,34.7066,34.9819,34.6212,34.9344,502800.0
2014-04-09 09:40:00,36.81,36.85,36.48,36.48,313400.0,34.9344,34.9724,34.6212,34.6212,313400.0
2014-04-09 09:45:00,36.49,36.68,36.3,36.32,314400.0,34.6307,34.811,34.4504,34.4694,314400.0
2014-04-09 09:50:00,36.33,36.56,36.21,36.51,435400.0,34.4789,34.6972,34.365,34.6497,435400.0
2014-04-09 09:55:00,36.49,36.75,36.43,36.43,318400.0,34.6307,34.8775,34.5738,34.5738,318400.0
2014-04-09 10:00:00,36.43,36.63,36.27,36.27,222800.0,34.5738,34.7636,34.4219,34.4219,222800.0
2014-04-09 10:05:00,36.27,36.42,36.23,36.27,178000.0,34.4219,34.5643,34.384,34.4219,178000.0
2014-04-09 10:10:00,36.26,36.31,36.13,36.17,236000.0,34.4124,34.4599,34.2891,34.327,236000.0
2014-04-09 10:15:00,36.17,36.56,36.16,36.49,289800.0,34.327,34.6972,34.3175,34.6307,289800.0
2014-04-09 10:20:00,36.5,36.73,36.5,36.69,297400.0,34.6402,34.8585,34.6402,34.8205,297400.0
2014-04-09 10:25:00,36.69,36.72,36.48,36.51,190000.0,34.8205,34.849,34.6212,34.6497,190000.0
2014-04-09 10:30:00,36.52,36.74,36.52,36.58,213200.0,34.6592,34.868,34.6592,34.7161,213200.0
2014-04-09 10:35:00,36.57,36.69,36.56,36.65,107400.0,34.7066,34.8205,34.6972,34.7826,107400.0
2014-04-09 10:40:00,36.65,36.72,36.57,36.67,128200.0,34.7826,34.849,34.7066,34.8016,128200.0
2014-04-09 10:45:00,36.67,36.68,36.28,36.48,286600.0,34.8016,34.811,34.4314,34.6212,286600.0
2014-04-09 10:50:00,36.48,36.51,36.31,36.37,61200.0,34.6212,34.6497,34.4599,34.5168,61200.0
2014-04-09 10:55:00,36.35,36.47,36.31,36.39,101400.0,34.4979,34.6117,34.4599,34.5358,101400.0
2014-04-09 11:00:00,36.36,36.38,36.15,36.24,168000.0,34.5073,34.5263,34.308,34.3935,168000.0
2014-04-09 11:05:00,36.24,36.41,36.23,36.41,87400.0,34.3935,34.5548,34.384,34.5548,87400.0
2014-04-09 11:10:00,36.38,36.46,36.33,36.42,87400.0,34.5263,34.6023,34.4789,34.5643,87400.0
2014-04-09 11:15:00,36.41,36.57,36.4,36.55,148800.0,34.5548,34.7066,34.5453,34.6877,148800.0
2014-04-09 11:20:00,36.56,36.57,36.42,36.43,54000.0,34.6972,34.7066,34.5643,34.5738,54000.0
2014-04-09 11:25:00,36.4,36.45,36.34,36.37,59800.0,34.5453,34.5928,34.4884,34.5168,59800.0
2014-04-09 11:30:00,36.35,36.52,36.3,36.5,116200.0,34.4979,34.6592,34.4504,34.6402,116200.0
2014-04-09 11:35:00,36.5,36.64,36.5,36.63,180400.0,34.6402,34.7731,34.6402,34.7636,180400.0
2014-04-09 11:40:00,36.63,36.65,36.54,36.58,111200.0,34.7636,34.7826,34.6782,34.7161,111200.0
2014-04-09 11:45:00,36.59,36.74,36.58,36.67,174800.0,34.7256,34.868,34.7161,34.8016,174800.0
2014-04-09 11:50:00,36.66,36.73,36.63,36.65,137400.0,34.7921,34.8585,34.7636,34.7826,137400.0
2014-04-09 11:55:00,36.65,36.73,36.65,36.72,99200.0,34.7826,34.8585,34.7826,34.849,99200.0
2014-04-09 12:00:00,36.71,36.73,36.66,36.69,60400.0,34.8395,34.8585,34.7921,34.8205,60400.0
2014-04-09 12:05:00,36.69,36.7,36.59,36.64,76600.0,34.8205,34.83,34.7256,34.7731,76600.0
2014-04-09 12:10:00,36.65,36.7,36.63,36.68,28200.0,34.7826,34.83,34.7636,34.811,28200.0
2014-04-09 12:15:00,36.69,36.72,36.6,36.71,52200.0,34.8205,34.849,34.7351,34.8395,52200.0
2014-04-09 12:20:00,36.72,36.88,36.72,36.88,179200.0,34.849,35.0009,34.849,35.0009,179200.0
2014-04-09 12:25:00,36.89,36.99,36.89,36.97,296200.0,35.0103,35.1052,35.0103,35.0863,296200.0
2014-04-09 12:30:00,36.96,37.1,36.96,37.05,345400.0,35.0768,35.2096,35.0768,35.1622,345400.0
2014-04-09 12:35:00,37.05,37.07,36.95,36.99,163600.0,35.1622,35.1812,35.0673,35.1052,163600.0
2014-04-09 12:40:00,36.99,37.08,36.99,37.08,72400.0,35.1052,35.1907,35.1052,35.1907,72400.0
2014-04-09 12:45:00,37.08,37.1,37.06,37.07,52600.0,35.1907,35.2096,35.1717,35.1812,52600.0
2014-04-09 12:50:00,37.06,37.08,36.88,36.9,94600.0,35.1717,35.1907,35.0009,35.0198,94600.0
2014-04-09 12:55:00,36.9,36.95,36.87,36.88,47000.0,35.0198,35.0673,34.9914,35.0009,47000.0
2014-04-09 13:00:00,36.88,37.07,36.88,37.05,54000.0,35.0009,35.1812,35.0009,35.1622,54000.0
2014-04-09 13:05:00,37.04,37.07,36.96,36.98,53200.0,35.1527,35.1812,35.0768,35.0958,53200.0
2014-04-09 13:10:00,36.97,36.98,36.91,36.92,30600.0,35.0863,35.0958,35.0293,35.0388,30600.0
2014-04-09 13:15:00,36.93,36.98,36.92,36.95,51800.0,35.0483,35.0958,35.0388,35.0673,51800.0
2014-04-09 13:20:00,36.94,36.94,36.88,36.9,16000.0,35.0578,35.0578,35.0009,35.0198,16000.0
2014-04-09 13:25:00,36.92,36.92,36.84,36.85,82200.0,35.0388,35.0388,34.9629,34.9724,82200.0
2014-04-09 13:30:00,36.84,36.84,36.78,36.81,55600.0,34.9629,34.9629,34.9059,34.9344,55600.0
2014-04-09 13:35:00,36.81,36.84,36.81,36.82,33800.0,34.9344,34.9629,34.9344,34.9439,33800.0
2014-04-09 13:40:00,36.83,36.87,36.77,36.86,62000.0,34.9534,34.9914,34.8965,34.9819,62000.0
2014-04-09 13:45:00,36.87,36.93,36.82,36.83,35400.0,34.9914,35.0483,34.9439,34.9534,35400.0
2014-04-09 13:50:00,36.84,36.92,36.82,36.88,54800.0,34.9629,35.0388,34.9439,35.0009,54800.0
2014-04-09 13:55:00,36.87,36.89,36.77,36.81,72800.0,34.9914,35.0103,34.8965,34.9344,72800.0
2014-04-09 14:00:00,36.81,37.19,36.81,37.19,482400.0,34.9344,35.2951,34.9344,35.2951,482400.0
2014-04-09 14:05:00,37.19,37.52,37.19,37.52,660000.0,35.2951,35.6082,35.2951,35.6082,660000.0
2014-04-09 14:10:00,37.53,37.58,37.35,37.47,350400.0,35.6177,35.6652,35.4469,35.5608,350400.0
2014-04-09 14:15:00,37.45,37.58,37.43,37.5,216000.0,35.5418,35.6652,35.5228,35.5893,216000.0
2014-04-09 14:20:00,37.51,37.58,37.5,37.54,138600.0,35.5988,35.6652,35.5893,35.6272,138600.0
2014-04-09 14:25:00,37.54,37.58,37.49,37.51,95600.0,35.6272,35.6652,35.5798,35.5988,95600.0
2014-04-09 14:30:00,37.51,37.58,37.5,37.54,179400.0,35.5988,35.6652,35.5893,35.6272,179400.0
2014-04-09 14:35:00,37.55,37.68,37.49,37.52,290200.0,35.6367,35.7601,35.5798,35.6082,290200.0
2014-04-09 14:40:00,37.52,37.58,37.38,37.4,182600.0,35.6082,35.6652,35.4754,35.4944,182600.0
2014-04-09 14:45:00,37.41,37.46,37.35,37.38,154200.0,35.5038,35.5513,35.4469,35.4754,154200.0
2014-04-09 14:50:00,37.38,37.38,37.27,37.3,161600.0,35.4754,35.4754,35.371,35.3995,161600.0
2014-04-09 14:55:00,37.3,37.33,37.15,37.2,182000.0,35.3995,35.4279,35.2571,35.3045,182000.0
2014-04-09 15:00:00,37.18,37.24,37.1,37.24,157400.0,35.2856,35.3425,35.2096,35.3425,157400.0
2014-04-09 15:05:00,37.23,37.35,37.22,37.29,176400.0,35.333,35.4469,35.3235,35.39,176400.0
2014-04-09 15:10:00,37.3,37.46,37.27,37.42,126600.0,35.3995,35.5513,35.371,35.5133,126600.0
2014-04-09 15:15:00,37.42,37.45,37.34,37.45,92800.0,35.5133,35.5418,35.4374,35.5418,92800.0
2014-04-09 15:20:00,37.46,37.57,37.44,37.47,228200.0,35.5513,35.6557,35.5323,35.5608,228200.0
2014-04-09 15:25:00,37.47,37.49,37.37,37.44,148200.0,35.5608,35.5798,35.4659,35.5323,148200.0
2014-04-09 15:30:00,37.47,37.56,37.38,37.55,285000.0,35.5608,35.6462,35.4754,35.6367,285000.0
2014-04-09 15:35:00,37.56,37.65,37.52,37.63,206200.0,35.6462,35.7316,35.6082,35.7126,206200.0
2014-04-09 15:40:00,37.6,37.62,37.52,37.55,149600.0,35.6842,35.7031,35.6082,35.6367,149600.0
2014-04-09 15:45:00,37.55,37.67,37.47,37.67,257200.0,35.6367,35.7506,35.5608,35.7506,257200.0
2014-04-09 15:50:00,37.67,37.7,37.58,37.6,200800.0,35.7506,35.7791,35.6652,35.6842,200800.0
2014-04-09 15:55:00,37.6,37.76,37.6,37.71,341400.0,35.6842,35.836,35.6842,35.7886,341400.0
2014-04-10 09:30:00,37.64,37.67,37.23,37.26,532800.0,35.7221,35.7506,35.333,35.3615,532800.0
2014-04-10 09:35:00,37.27,37.47,37.18,37.36,421800.0,35.371,35.5608,35.2856,35.4564,421800.0
2014-04-10 09:40:00,37.37,37.55,37.27,37.5,335000.0,35.4659,35.6367,35.371,35.5893,335000.0
2014-04-10 09:45:00,37.51,37.55,37.17,37.17,238800.0,35.5988,35.6367,35.2761,35.2761,238800.0
2014-04-10 09:50:00,37.15,37.19,36.85,37.0,468800.0,35.2571,35.2951,34.9724,35.1147,468800.0
2014-04-10 09:55:00,36.99,37.02,36.83,37.0,273600.0,35.1052,35.1337,34.9534,35.1147,273600.0
2014-04-10 10:00:00,37.0,37.02,36.73,36.79,339800.0,35.1147,35.1337,34.8585,34.9154,339800.0
2014-04-10 10:05:00,36.79,37.09,36.78,37.09,185600.0,34.9154,35.2002,34.9059,35.2002,185600.0
2014-04-10 10:10:00,37.1,37.21,36.96,36.97,291000.0,35.2096,35.314,35.0768,35.0863,291000.0
2014-04-10 10:15:00,37.0,37.01,36.63,36.64,329600.0,35.1147,35.1242,34.7636,34.7731,329600.0
2014-04-10 10:20:00,36.65,36.9,36.65,36.8,162800.0,34.7826,35.0198,34.7826,34.9249,162800.0
2014-04-10 10:25:00,36.8,36.99,36.7,36.99,198200.0,34.9249,35.1052,34.83,35.1052,198200.0
2014-04-10 10:30:00,36.99,37.04,36.87,36.98,131600.0,35.1052,35.1527,34.9914,35.0958,131600.0
2014-04-10 10:35:00,36.93,36.95,36.72,36.79,147800.0,35.0483,35.0673,34.849,34.9154,147800.0
2014-04-10 10:40:00,36.74,36.77,36.48,36.48,344200.0,34.868,34.8965,34.6212,34.6212,344200.0
2014-04-10 10:45:00,36.5,36.58,36.35,36.36,279800.0,34.6402,34.7161,34.4979,34.5073,279800.0
2014-04-10 10:50:00,36.37,36.47,36.22,36.44,272000.0,34.5168,34.6117,34.3745,34.5833,272000.0
2014-04-10 10:55:00,36.41,36.48,35.91,35.91,465200.0,34.5548,34.6212,34.0803,34.0803,465200.0
2014-04-10 11:00:00,35.91,35.93,35.75,35.9,404800.0,34.0803,34.0993,33.9284,34.0708,404800.0
2014-04-10 11:05:00,35.9,35.9,35.6,35.78,237200.0,34.0708,34.0708,33.7861,33.9569,237200.0
2014-04-10 11:10:00,35.78,36.02,35.6,35.97,229200.0,33.9569,34.1847,33.7861,34.1372,229200.0
2014-04-10 11:15:00,35.97,36.03,35.65,35.81,324000.0,34.1372,34.1942,33.8335,33.9854,324000.0
2014-04-10 11:20:00,35.82,35.85,35.65,35.65,189000.0,33.9949,34.0233,33.8335,33.8335,189000.0
2014-04-10 11:25:00,35.65,35.71,35.29,35.31,871200.0,33.8335,33.8905,33.4919,33.5108,871200.0
2014-04-10 11:30:00,35.33,35.63,35.3,35.6,360400.0,33.5298,33.8145,33.5014,33.7861,360400.0
2014-04-10 11:35:00,35.63,35.63,35.46,35.54,152400.0,33.8145,33.8145,33.6532,33.7291,152400.0
2014-04-10 11:40:00,35.54,35.72,35.48,35.67,199400.0,33.7291,33.9,33.6722,33.8525,199400.0
2014-04-10 11:45:00,35.66,35.69,35.49,35.63,154400.0,33.843,33.8715,33.6817,33.8145,154400.0
2014-04-10 11:50:00,35.63,35.64,35.42,35.46,134800.0,33.8145,33.824,33.6152,33.6532,134800.0
2014-04-10 11:55:00,35.49,35.52,35.31,35.36,234800.0,33.6817,33.7101,33.5108,33.5583,234800.0
2014-04-10 12:00:00,35.35,35.47,35.1,35.17,534800.0,33.5488,33.6627,33.3115,33.378,534800.0
2014-04-10 12:05:00,35.15,35.17,34.99,35.0,369600.0,33.359,33.378,33.2072,33.2166,369600.0
2014-04-10 12:10:00,35.0,35.05,34.86,34.98,444200.0,33.2166,33.2641,33.0838,33.1977,444200.0
2014-04-10 12:15:00,34.99,35.2,34.99,35.13,239600.0,33.2072,33.4065,33.2072,33.34,239600.0
2014-04-10 12:20:00,35.13,35.27,35.01,35.01,268400.0,33.34,33.4729,33.2261,33.2261,268400.0
2014-04-10 12:25:00,35.01,35.21,35.0,35.17,156400.0,33.2261,33.4159,33.2166,33.378,156400.0
2014-04-10 12:30:00,35.16,35.37,35.14,35.24,224200.0,33.3685,33.5678,33.3495,33.4444,224200.0
2014-04-10 12:35:00,35.24,35.31,35.16,35.23,156200.0,33.4444,33.5108,33.3685,33.4349,156200.0
2014-04-10 12:40:00,35.23,35.23,35.03,35.13,181400.0,33.4349,33.4349,33.2451,33.34,181400.0
2014-04-10 12:45:00,35.12,35.14,35.04,35.07,155800.0,33.3305,33.3495,33.2546,33.2831,155800.0
2014-04-10 12:50:00,35.07,35.1,34.89,35.09,221400.0,33.2831,33.3115,33.1122,33.3021,221400.0
2014-04-10 12:55:00,35.05,35.08,34.88,34.92,279600.0,33.2641,33.2926,33.1028,33.1407,279600.0
2014-04-10 13:00:00,34.92,35.12,34.89,35.12,205800.0,33.1407,33.3305,33.1122,33.3305,205800.0
2014-04-10 13:05:00,35.11,35.24,35.1,35.2,221600.0,33.321,33.4444,33.3115,33.4065,221600.0
2014-04-10 13:10:00,35.2,35.24,34.96,34.99,184400.0,33.4065,33.4444,33.1787,33.2072,184400.0
2014-04-10 13:15:00,34.99,35.11,34.63,34.68,541200.0,33.2072,33.321,32.8655,32.9129,541200.0
2014-04-10 13:20:00,34.68,34.68,34.46,34.52,586000.0,32.9129,32.9129,32.7042,32.7611,586000.0
2014-04-10 13:25:00,34.52,34.74,34.47,34.7,366000.0,32.7611,32.9699,32.7136,32.9319,366000.0
2014-04-10 13:30:00,34.69,34.82,34.68,34.74,160400.0,32.9224,33.0458,32.9129,32.9699,160400.0
2014-04-10 13:35:00,34.74,34.8,34.68,34.7,125800.0,32.9699,33.0268,32.9129,32.9319,125800.0
2014-04-10 13:40:00,34.7,34.76,34.63,34.72,129000.0,32.9319,32.9889,32.8655,32.9509,129000.0
2014-04-10 13:45:00,34.74,34.83,34.69,34.8,99200.0,32.9699,33.0553,32.9224,33.0268,99200.0
2014-04-10 13:50:00,34.79,34.92,34.67,34.9,163800.0,33.0173,33.1407,32.9035,33.1217,163800.0
2014-04-10 13:55:00,34.9,35.02,34.88,34.97,192800.0,33.1217,33.2356,33.1028,33.1882,192800.0
2014-04-10 14:00:00,34.97,34.99,34.86,34.93,139000.0,33.1882,33.2072,33.0838,33.1502,139000.0
2014-04-10 14:05:00,34.94,34.98,34.88,34.89,129200.0,33.1597,33.1977,33.1028,33.1122,129200.0
2014-04-10 14:10:00,34.9,35.08,34.84,35.05,152000.0,33.1217,33.2926,33.0648,33.2641,152000.0
2014-04-10 14:15:00,35.05,35.1,34.93,34.98,144800.0,33.2641,33.3115,33.1502,33.1977,144800.0
2014-04-10 14:20:00,34.97,34.98,34.9,34.94,54000.0,33.1882,33.1977,33.1217,33.1597,54000.0
2014-04-10 14:25:00,34.94,34.94,34.82,34.84,155400.0,33.1597,33.1597,33.0458,33.0648,155400.0
2014-04-10 14:30:00,34.83,34.86,34.74,34.77,159600.0,33.0553,33.0838,32.9699,32.9984,159600.0
2014-04-10 14:35:00,34.74,34.77,34.55,34.73,339400.0,32.9699,32.9984,32.7896,32.9604,339400.0
2014-04-10 14:40:00,34.74,34.91,34.72,34.89,163800.0,32.9699,33.1312,32.9509,33.1122,163800.0
2014-04-10 14:45:00,34.87,34.87,34.52,34.55,239400.0,33.0933,33.0933,32.7611,32.7896,239400.0
2014-04-10 14:50:00,34.55,34.7,34.51,34.52,172400.0,32.7896,32.9319,32.7516,32.7611,172400.0
2014-04-10 14:55:00,34.52,34.65,34.4,34.6,412400.0,32.7611,32.8845,32.6472,32.837,412400.0
2014-04-10 15:00:00,34.57,34.59,34.23,34.27,482800.0,32.8086,32.8275,32.4859,32.5238,482800.0
2014-04-10 15:05:00,34.27,34.33,34.02,34.04,322800.0,32.5238,32.5808,32.2866,32.3056,322800.0
2014-04-10 15:10:00,34.04,34.22,34.04,34.16,194200.0,32.3056,32.4764,32.3056,32.4194,194200.0
2014-04-10 15:15:00,34.18,34.48,34.18,34.47,324600.0,32.4384,32.7231,32.4384,32.7136,324600.0
2014-04-10 15:20:00,34.46,34.46,34.28,34.36,170200.0,32.7042,32.7042,32.5333,32.6093,170200.0
2014-04-10 15:25:00,34.37,34.45,34.32,34.35,146800.0,32.6187,32.6947,32.5713,32.5998,146800.0
2014-04-10 15:30:00,34.34,34.47,34.29,34.42,168000.0,32.5903,32.7136,32.5428,32.6662,168000.0
2014-04-10 15:35:00,34.45,34.6,34.43,34.6,226600.0,32.6947,32.837,32.6757,32.837,226600.0
2014-04-10 15:40:00,34.61,34.74,34.48,34.74,303600.0,32.8465,32.9699,32.7231,32.9699,303600.0
2014-04-10 15:45:00,34.73,35.01,34.72,34.94,472400.0,32.9604,33.2261,32.9509,33.1597,472400.0
2014-04-10 15:50:00,34.94,34.94,34.76,34.79,294000.0,33.1597,33.1597,32.9889,33.0173,294000.0
2014-04-10 15:55:00,34.8,34.9,34.51,34.51,900800.0,33.0268,33.1217,32.7516,32.7516,900800.0
2014-04-11 09:30:00,33.69,33.8,33.41,33.5,1193200.0,31.9734,32.0778,31.7077,31.7931,1193200.0
2014-04-11 09:35:00,33.49,33.77,33.37,33.76,747400.0,31.7836,32.0493,31.6697,32.0398,747400.0
2014-04-11 09:40:00,33.74,34.13,33.74,34.13,767000.0,32.0208,32.391,32.0208,32.391,767000.0
2014-04-11 09:45:00,34.13,34.15,33.85,34.12,459000.0,32.391,32.41,32.1252,32.3815,459000.0
2014-04-11 09:50:00,34.1,34.56,34.07,34.51,589800.0,32.3625,32.7991,32.334,32.7516,589800.0
2014-04-11 09:55:00,34.54,34.56,34.23,34.26,477000.0,32.7801,32.7991,32.4859,32.5143,477000.0
2014-04-11 10:00:00,34.25,34.31,33.87,33.95,556200.0,32.5049,32.5618,32.1442,32.2201,556200.0
2014-04-11 10:05:00,33.95,34.19,33.75,33.84,419400.0,32.2201,32.4479,32.0303,32.1157,419400.0
2014-04-11 10:10:00,33.88,34.01,33.62,33.79,412000.0,32.1537,32.2771,31.907,32.0683,412000.0
2014-04-11 10:15:00,33.76,33.91,33.5,33.63,272800.0,32.0398,32.1822,31.7931,31.9164,272800.0
2014-04-11 10:20:00,33.63,33.93,33.6,33.9,232000.0,31.9164,32.2012,31.888,32.1727,232000.0
2014-04-11 10:25:00,33.88,34.16,33.88,33.99,340600.0,32.1537,32.4194,32.1537,32.2581,340600.0
2014-04-11 10:30:00,33.98,34.25,33.88,34.21,288600.0,32.2486,32.5049,32.1537,32.4669,288600.0
2014-04-11 10:35:00,34.19,34.3,33.93,33.96,300800.0,32.4479,32.5523,32.2012,32.2296,300800.0
2014-04-11 10:40:00,33.95,34.32,33.92,34.12,315800.0,32.2201,32.5713,32.1917,32.3815,315800.0
2014-04-11 10:45:00,34.1,34.2,33.97,34.13,184600.0,32.3625,32.4574,32.2391,32.391,184600.0
2014-04-11 10:50:00,34.13,34.5,34.05,34.48,453400.0,32.391,32.7421,32.315,32.7231,453400.0
2014-04-11 10:55:00,34.49,34.77,34.45,34.56,734400.0,32.7326,32.9984,32.6947,32.7991,734400.0
2014-04-11 11:00:00,34.57,34.64,34.37,34.42,206400.0,32.8086,32.875,32.6187,32.6662,206400.0
2014-04-11 11:05:00,34.42,34.46,34.2,34.22,246600.0,32.6662,32.7042,32.4574,32.4764,246600.0
2014-04-11 11:10:00,34.23,34.51,34.19,34.49,299800.0,32.4859,32.7516,32.4479,32.7326,299800.0
2014-04-11 11:15:00,34.49,34.79,34.47,34.72,327200.0,32.7326,33.0173,32.7136,32.9509,327200.0
2014-04-11 11:20:00,34.72,34.72,34.38,34.5,191600.0,32.9509,32.9509,32.6282,32.7421,191600.0
2014-04-11 11:25:00,34.51,34.52,34.4,34.45,221800.0,32.7516,32.7611,32.6472,32.6947,221800.0
2014-04-11 11:30:00,34.45,34.45,34.26,34.34,230000.0,32.6947,32.6947,32.5143,32.5903,230000.0
2014-04-11 11:35:00,34.35,34.44,34.04,34.18,254200.0,32.5998,32.6852,32.3056,32.4384,254200.0
2014-04-11 11:40:00,34.19,34.23,34.02,34.06,122800.0,32.4479,32.4859,32.2866,32.3245,122800.0
2014-04-11 11:45:00,34.05,34.05,33.76,33.87,259400.0,32.315,32.315,32.0398,32.1442,259400.0
2014-04-11 11:50:00,33.87,34.07,33.82,33.87,235800.0,32.1442,32.334,32.0968,32.1442,235800.0
2014-04-11 11:55:00,33.86,33.99,33.85,33.93,141400.0,32.1347,32.2581,32.1252,32.2012,141400.0
2014-04-11 12:00:00,33.91,34.15,33.9,34.02,168000.0,32.1822,32.41,32.1727,32.2866,168000.0
2014-04-11 12:05:00,34.04,34.08,33.91,33.94,129200.0,32.3056,32.3435,32.1822,32.2107,129200.0
2014-04-11 12:10:00,33.93,33.97,33.69,33.7,467600.0,32.2012,32.2391,31.9734,31.9829,467600.0
2014-04-11 12:15:00,33.71,33.89,33.67,33.85,199000.0,31.9924,32.1632,31.9544,32.1252,199000.0
2014-04-11 12:20:00,33.84,33.84,33.69,33.74,80400.0,32.1157,32.1157,31.9734,32.0208,80400.0
2014-04-11 12:25:00,33.73,33.89,33.71,33.83,176800.0,32.0114,32.1632,31.9924,32.1063,176800.0
2014-04-11 12:30:00,33.84,33.85,33.74,33.81,89800.0,32.1157,32.1252,32.0208,32.0873,89800.0
2014-04-11 12:35:00,33.8,33.84,33.79,33.83,146000.0,32.0778,32.1157,32.0683,32.1063,146000.0
2014-04-11 12:40:00,33.83,33.95,33.82,33.86,150400.0,32.1063,32.2201,32.0968,32.1347,150400.0
2014-04-11 12:45:00,33.86,33.88,33.8,33.8,90000.0,32.1347,32.1537,32.0778,32.0778,90000.0
2014-04-11 12:50:00,33.8,33.83,33.67,33.67,148400.0,32.0778,32.1063,31.9544,31.9544,148400.0
2014-04-11 12:55:00,33.69,33.91,33.68,33.91,68800.0,31.9734,32.1822,31.9639,32.1822,68800.0
2014-04-11 13:00:00,33.92,33.92,33.77,33.77,71000.0,32.1917,32.1917,32.0493,32.0493,71000.0
2014-04-11 13:05:00,33.77,33.77,33.52,33.68,230000.0,32.0493,32.0493,31.8121,31.9639,230000.0
2014-04-11 13:10:00,33.65,33.84,33.62,33.69,120200.0,31.9354,32.1157,31.907,31.9734,120200.0
2014-04-11 13:15:00,33.69,33.74,33.63,33.67,92400.0,31.9734,32.0208,31.9164,31.9544,92400.0
2014-04-11 13:20:00,33.65,33.66,33.55,33.58,102200.0,31.9354,31.9449,31.8405,31.869,102200.0
2014-04-11 13:25:00,33.59,33.65,33.52,33.56,127400.0,31.8785,31.9354,31.8121,31.85,127400.0
2014-04-11 13:30:00,33.53,33.66,33.4,33.66,253400.0,31.8215,31.9449,31.6982,31.9449,253400.0
2014-04-11 13:35:00,33.63,33.67,33.54,33.62,224000.0,31.9164,31.9544,31.831,31.907,224000.0
2014-04-11 13:40:00,33.62,33.82,33.62,33.77,162400.0,31.907,32.0968,31.907,32.0493,162400.0
2014-04-11 13:45:00,33.77,33.88,33.74,33.75,278200.0,32.0493,32.1537,32.0208,32.0303,278200.0
2014-04-11 13:50:00,33.77,33.81,33.66,33.73,117200.0,32.0493,32.0873,31.9449,32.0114,117200.0
2014-04-11 13:55:00,33.71,33.71,33.51,33.51,197400.0,31.9924,31.9924,31.8026,31.8026,197400.0
2014-04-11 14:00:00,33.51,33.69,33.47,33.58,156000.0,31.8026,31.9734,31.7646,31.869,156000.0
2014-04-11 14:05:00,33.58,33.74,33.58,33.65,134400.0,31.869,32.0208,31.869,31.9354,134400.0
2014-04-11 14:10:00,33.66,33.66,33.41,33.47,185200.0,31.9449,31.9449,31.7077,31.7646,185200.0
2014-04-11 14:15:00,33.46,33.49,33.35,33.41,327800.0,31.7551,31.7836,31.6507,31.7077,327800.0
2014-04-11 14:20:00,33.38,33.49,33.35,33.4,230400.0,31.6792,31.7836,31.6507,31.6982,230400.0
2014-04-11 14:25:00,33.42,33.46,33.26,33.29,308000.0,31.7171,31.7551,31.5653,31.5938,308000.0
2014-04-11 14:30:00,33.3,33.3,33.15,33.15,275400.0,31.6033,31.6033,31.4609,31.4609,275400.0
2014-04-11 14:35:00,33.17,33.18,33.02,33.02,398200.0,31.4799,31.4894,31.3375,31.3375,398200.0
2014-04-11 14:40:00,33.02,33.1,32.89,32.93,494200.0,31.3375,31.4135,31.2142,31.2521,494200.0
2014-04-11 14:45:00,32.91,32.93,32.63,32.65,396600.0,31.2331,31.2521,30.9674,30.9864,396600.0
2014-04-11 14:50:00,32.65,33.07,32.65,33.07,431400.0,30.9864,31.385,30.9864,31.385,431400.0
2014-04-11 14:55:00,33.07,33.16,32.99,33.06,279600.0,31.385,31.4704,31.3091,31.3755,279600.0
2014-04-11 15:00:00,33.06,33.06,32.8,32.89,193400.0,31.3755,31.3755,31.1287,31.2142,193400.0
2014-04-11 15:05:00,32.88,33.2,32.8,33.2,241800.0,31.2047,31.5084,31.1287,31.5084,241800.0
2014-04-11 15:10:00,33.17,33.23,32.99,33.02,254600.0,31.4799,31.5368,31.3091,31.3375,254600.0
2014-04-11 15:15:00,33.01,33.11,32.97,33.1,198000.0,31.328,31.4229,31.2901,31.4135,198000.0
2014-04-11 15:20:00,33.08,33.49,33.08,33.49,528200.0,31.3945,31.7836,31.3945,31.7836,528200.0
2014-04-11 15:25:00,33.49,33.54,33.26,33.3,357600.0,31.7836,31.831,31.5653,31.6033,357600.0
2014-04-11 15:30:00,33.33,33.33,33.07,33.11,247600.0,31.6317,31.6317,31.385,31.4229,247600.0
2014-04-11 15:35:00,33.13,33.28,33.1,33.27,328800.0,31.4419,31.5843,31.4135,31.5748,328800.0
2014-04-11 15:40:00,33.27,33.44,33.24,33.32,461600.0,31.5748,31.7361,31.5463,31.6222,461600.0
2014-04-11 15:45:00,33.3,33.33,33.13,33.28,260200.0,31.6033,31.6317,31.4419,31.5843,260200.0
2014-04-11 15:50:00,33.27,33.29,33.07,33.1,349600.0,31.5748,31.5938,31.385,31.4135,349600.0
2014-04-11 15:55:00,33.1,33.23,33.03,33.13,674800.0,31.4135,31.5368,31.347,31.4419,674800.0
2014-04-14 09:30:00,34.13,34.36,33.97,33.98,826800.0,32.391,32.6093,32.2391,32.2486,826800.0
2014-04-14 09:35:00,33.98,34.02,33.84,33.96,432200.0,32.2486,32.2866,32.1157,32.2296,432200.0
2014-04-14 09:40:00,33.96,34.0,33.73,33.85,312400.0,32.2296,32.2676,32.0114,32.1252,312400.0
2014-04-14 09:45:00,33.83,33.84,33.55,33.62,411000.0,32.1063,32.1157,31.8405,31.907,411000.0
2014-04-14 09:50:00,33.62,33.84,33.59,33.6,365200.0,31.907,32.1157,31.8785,31.888,365200.0
2014-04-14 09:55:00,33.62,33.62,33.33,33.48,386400.0,31.907,31.907,31.6317,31.7741,386400.0
2014-04-14 10:00:00,33.42,33.69,33.34,33.56,281200.0,31.7171,31.9734,31.6412,31.85,281200.0
2014-04-14 10:05:00,33.58,33.86,33.47,33.8,545800.0,31.869,32.1347,31.7646,32.0778,545800.0
2014-04-14 10:10:00,33.79,33.85,33.63,33.68,211800.0,32.0683,32.1252,31.9164,31.9639,211800.0
2014-04-14 10:15:00,33.71,33.8,33.63,33.73,105600.0,31.9924,32.0778,31.9164,32.0114,105600.0
2014-04-14 10:20:00,33.72,33.75,33.54,33.56,154600.0,32.0019,32.0303,31.831,31.85,154600.0
2014-04-14 10:25:00,33.54,33.71,33.54,33.65,169200.0,31.831,31.9924,31.831,31.9354,169200.0
2014-04-14 10:30:00,33.63,33.88,33.62,33.82,291800.0,31.9164,32.1537,31.907,32.0968,291800.0
2014-04-14 10:35:00,33.83,33.95,33.76,33.9,309200.0,32.1063,32.2201,32.0398,32.1727,309200.0
2014-04-14 10:40:00,33.91,34.1,33.86,34.1,357000.0,32.1822,32.3625,32.1347,32.3625,357000.0
2014-04-14 10:45:00,34.1,34.22,34.1,34.14,368400.0,32.3625,32.4764,32.3625,32.4005,368400.0
2014-04-14 10:50:00,34.13,34.45,34.12,34.42,410800.0,32.391,32.6947,32.3815,32.6662,410800.0
2014-04-14 10:55:00,34.43,34.5,34.4,34.43,294600.0,32.6757,32.7421,32.6472,32.6757,294600.0
2014-04-14 11:00:00,34.45,34.48,34.32,34.35,167800.0,32.6947,32.7231,32.5713,32.5998,167800.0
2014-04-14 11:05:00,34.37,34.39,34.23,34.26,130800.0,32.6187,32.6377,32.4859,32.5143,130800.0
2014-04-14 11:10:00,34.26,34.28,34.13,34.18,215200.0,32.5143,32.5333,32.391,32.4384,215200.0
2014-04-14 11:15:00,34.19,34.22,34.14,34.18,120000.0,32.4479,32.4764,32.4005,32.4384,120000.0
2014-04-14 11:20:00,34.17,34.17,33.96,34.03,185000.0,32.4289,32.4289,32.2296,32.2961,185000.0
2014-04-14 11:25:00,34.04,34.12,34.0,34.08,120200.0,32.3056,32.3815,32.2676,32.3435,120200.0
2014-04-14 11:30:00,34.08,34.31,34.06,34.27,233800.0,32.3435,32.5618,32.3245,32.5238,233800.0
2014-04-14 11:35:00,34.27,34.29,34.2,34.28,107200.0,32.5238,32.5428,32.4574,32.5333,107200.0
2014-04-14 11:40:00,34.27,34.27,34.19,34.27,67600.0,32.5238,32.5238,32.4479,32.5238,67600.0
2014-04-14 11:45:00,34.26,34.26,34.05,34.1,124800.0,32.5143,32.5143,32.315,32.3625,124800.0
2014-04-14 11:50:00,34.1,34.13,34.03,34.09,82800.0,32.3625,32.391,32.2961,32.353,82800.0
2014-04-14 11:55:00,34.08,34.14,33.9,33.93,115800.0,32.3435,32.4005,32.1727,32.2012,115800.0
2014-04-14 12:00:00,33.92,34.02,33.88,34.02,88600.0,32.1917,32.2866,32.1537,32.2866,88600.0
2014-04-14 12:05:00,34.01,34.01,33.85,33.92,106400.0,32.2771,32.2771,32.1252,32.1917,106400.0
2014-04-14 12:10:00,33.94,34.07,33.94,34.05,177200.0,32.2107,32.334,32.2107,32.315,177200.0
2014-04-14 12:15:00,34.07,34.17,34.04,34.09,109600.0,32.334,32.4289,32.3056,32.353,109600.0
2014-04-14 12:20:00,34.09,34.1,34.01,34.05,76600.0,32.353,32.3625,32.2771,32.315,76600.0
2014-04-14 12:25:00,34.03,34.1,33.97,34.09,111000.0,32.2961,32.3625,32.2391,32.353,111000.0
2014-04-14 12:30:00,34.1,34.18,34.05,34.16,93200.0,32.3625,32.4384,32.315,32.4194,93200.0
2014-04-14 12:35:00,34.16,34.26,34.12,34.13,128000.0,32.4194,32.5143,32.3815,32.391,128000.0
2014-04-14 12:40:00,34.13,34.18,34.07,34.1,69600.0,32.391,32.4384,32.334,32.3625,69600.0
2014-04-14 12:45:00,34.1,34.14,34.05,34.13,52600.0,32.3625,32.4005,32.315,32.391,52600.0
2014-04-14 12:50:00,34.13,34.21,34.09,34.21,52600.0,32.391,32.4669,32.353,32.4669,52600.0
2014-04-14 12:55:00,34.22,34.22,34.09,34.13,70200.0,32.4764,32.4764,32.353,32.391,70200.0
2014-04-14 13:00:00,34.15,34.15,33.99,34.04,105600.0,32.41,32.41,32.2581,32.3056,105600.0
2014-04-14 13:05:00,34.03,34.08,34.02,34.03,29600.0,32.2961,32.3435,32.2866,32.2961,29600.0
2014-04-14 13:10:00,34.02,34.03,33.91,33.93,76600.0,32.2866,32.2961,32.1822,32.2012,76600.0
2014-04-14 13:15:00,33.92,33.95,33.87,33.88,92400.0,32.1917,32.2201,32.1442,32.1537,92400.0
2014-04-14 13:20:00,33.9,33.91,33.73,33.76,191000.0,32.1727,32.1822,32.0114,32.0398,191000.0
2014-04-14 13:25:00,33.76,33.88,33.75,33.77,101000.0,32.0398,32.1537,32.0303,32.0493,101000.0
2014-04-14 13:30:00,33.78,33.86,33.74,33.85,85600.0,32.0588,32.1347,32.0208,32.1252,85600.0
2014-04-14 13:35:00,33.84,33.97,33.83,33.95,110600.0,32.1157,32.2391,32.1063,32.2201,110600.0
2014-04-14 13:40:00,33.97,33.99,33.85,33.85,116400.0,32.2391,32.2581,32.1252,32.1252,116400.0
2014-04-14 13:45:00,33.87,33.91,33.67,33.68,95200.0,32.1442,32.1822,31.9544,31.9639,95200.0
2014-04-14 13:50:00,33.68,33.72,33.63,33.68,57400.0,31.9639,32.0019,31.9164,31.9639,57400.0
2014-04-14 13:55:00,33.68,33.69,33.6,33.62,51800.0,31.9639,31.9734,31.888,31.907,51800.0
2014-04-14 14:00:00,33.6,33.61,33.46,33.52,174200.0,31.888,31.8975,31.7551,31.8121,174200.0
2014-04-14 14:05:00,33.53,33.71,33.53,33.67,151400.0,31.8215,31.9924,31.8215,31.9544,151400.0
2014-04-14 14:10:00,33.68,33.71,33.54,33.54,122800.0,31.9639,31.9924,31.831,31.831,122800.0
2014-04-14 14:15:00,33.54,33.57,33.34,33.36,239800.0,31.831,31.8595,31.6412,31.6602,239800.0
2014-04-14 14:20:00,33.35,33.35,33.21,33.3,239400.0,31.6507,31.6507,31.5178,31.6033,239400.0
2014-04-14 14:25:00,33.29,33.32,33.19,33.22,181600.0,31.5938,31.6222,31.4989,31.5273,181600.0
2014-04-14 14:30:00,33.2,33.29,33.1,33.24,264000.0,31.5084,31.5938,31.4135,31.5463,264000.0
2014-04-14 14:35:00,33.24,33.32,33.22,33.24,70200.0,31.5463,31.6222,31.5273,31.5463,70200.0
2014-04-14 14:40:00,33.23,33.32,33.13,33.3,143600.0,31.5368,31.6222,31.4419,31.6033,143600.0
2014-04-14 14:45:00,33.3,33.37,33.25,33.33,190800.0,31.6033,31.6697,31.5558,31.6317,190800.0
2014-04-14 14:50:00,33.33,33.38,33.25,33.3,207800.0,31.6317,31.6792,31.5558,31.6033,207800.0
2014-04-14 14:55:00,33.33,33.33,33.04,33.05,267600.0,31.6317,31.6317,31.3565,31.366,267600.0
2014-04-14 15:00:00,33.05,33.06,32.79,32.84,496800.0,31.366,31.3755,31.1192,31.1667,496800.0
2014-04-14 15:05:00,32.83,32.84,32.66,32.67,252400.0,31.1572,31.1667,30.9959,31.0054,252400.0
2014-04-14 15:10:00,32.67,32.76,32.44,32.45,402000.0,31.0054,31.0908,30.7871,30.7966,402000.0
2014-04-14 15:15:00,32.48,32.6,32.46,32.56,252400.0,30.825,30.9389,30.8061,30.901,252400.0
2014-04-14 15:20:00,32.55,32.81,32.51,32.74,394000.0,30.8915,31.1382,30.8535,31.0718,394000.0
2014-04-14 15:25:00,32.73,32.78,32.57,32.77,312400.0,31.0623,31.1098,30.9105,31.1003,312400.0
2014-04-14 15:30:00,32.77,33.05,32.77,32.89,698200.0,31.1003,31.366,31.1003,31.2142,698200.0
2014-04-14 15:35:00,32.88,33.16,32.81,33.12,322000.0,31.2047,31.4704,31.1382,31.4324,322000.0
2014-04-14 15:40:00,33.13,33.24,33.01,33.22,277000.0,31.4419,31.5463,31.328,31.5273,277000.0
2014-04-14 15:45:00,33.21,33.35,33.19,33.27,352200.0,31.5178,31.6507,31.4989,31.5748,352200.0
2014-04-14 15:50:00,33.25,33.48,33.24,33.34,300800.0,31.5558,31.7741,31.5463,31.6412,300800.0
2014-04-14 15:55:00,33.32,33.5,33.29,33.35,339000.0,31.6222,31.7931,31.5938,31.6507,339000.0
2014-04-15 09:30:00,33.71,33.74,33.42,33.45,576000.0,31.9924,32.0208,31.7171,31.7456,576000.0
2014-04-15 09:35:00,33.43,33.85,33.38,33.85,554800.0,31.7266,32.1252,31.6792,32.1252,554800.0
2014-04-15 09:40:00,33.86,34.08,33.84,33.95,493800.0,32.1347,32.3435,32.1157,32.2201,493800.0
2014-04-15 09:45:00,33.97,34.21,33.91,34.13,375600.0,32.2391,32.4669,32.1822,32.391,375600.0
2014-04-15 09:50:00,34.13,34.3,34.13,34.19,334400.0,32.391,32.5523,32.391,32.4479,334400.0
2014-04-15 09:55:00,34.17,34.2,33.96,34.06,249000.0,32.4289,32.4574,32.2296,32.3245,249000.0
2014-04-15 10:00:00,34.04,34.21,33.85,33.92,346800.0,32.3056,32.4669,32.1252,32.1917,346800.0
2014-04-15 10:05:00,33.91,33.91,33.55,33.62,241200.0,32.1822,32.1822,31.8405,31.907,241200.0
2014-04-15 10:10:00,33.61,33.65,33.09,33.13,495200.0,31.8975,31.9354,31.404,31.4419,495200.0
2014-04-15 10:15:00,33.12,33.45,33.08,33.13,403200.0,31.4324,31.7456,31.3945,31.4419,403200.0
2014-04-15 10:20:00,33.14,33.19,32.76,32.76,688000.0,31.4514,31.4989,31.0908,31.0908,688000.0
2014-04-15 10:25:00,32.77,32.93,32.57,32.69,611000.0,31.1003,31.2521,30.9105,31.0243,611000.0
2014-04-15 10:30:00,32.63,32.69,32.25,32.63,704200.0,30.9674,31.0243,30.6068,30.9674,704200.0
2014-04-15 10:35:00,32.64,32.93,32.63,32.81,386800.0,30.9769,31.2521,30.9674,31.1382,386800.0
2014-04-15 10:40:00,32.83,33.17,32.72,32.74,483200.0,31.1572,31.4799,31.0528,31.0718,483200.0
2014-04-15 10:45:00,32.73,33.05,32.68,32.92,243000.0,31.0623,31.366,31.0149,31.2426,243000.0
2014-04-15 10:50:00,32.91,33.12,32.47,32.69,360800.0,31.2331,31.4324,30.8156,31.0243,360800.0
2014-04-15 10:55:00,32.67,32.77,32.38,32.6,270600.0,31.0054,31.1003,30.7301,30.9389,270600.0
2014-04-15 11:00:00,32.58,32.58,32.13,32.27,512800.0,30.9199,30.9199,30.4929,30.6257,512800.0
2014-04-15 11:05:00,32.28,32.76,32.25,32.35,512800.0,30.6352,31.0908,30.6068,30.7017,512800.0
2014-04-15 11:10:00,32.37,32.46,32.19,32.23,221800.0,30.7206,30.8061,30.5498,30.5878,221800.0
2014-04-15 11:15:00,32.21,32.44,32.11,32.44,307000.0,30.5688,30.7871,30.4739,30.7871,307000.0
2014-04-15 11:20:00,32.38,32.68,32.33,32.6,237400.0,30.7301,31.0149,30.6827,30.9389,237400.0
2014-04-15 11:25:00,32.59,32.66,32.39,32.49,185600.0,30.9294,30.9959,30.7396,30.8345,185600.0
2014-04-15 11:30:00,32.49,32.9,32.43,32.8,471000.0,30.8345,31.2236,30.7776,31.1287,471000.0
2014-04-15 11:35:00,32.79,32.82,32.62,32.62,189800.0,31.1192,31.1477,30.9579,30.9579,189800.0
2014-04-15 11:40:00,32.6,32.66,32.35,32.43,248200.0,30.9389,30.9959,30.7017,30.7776,248200.0
2014-04-15 11:45:00,32.42,32.43,32.15,32.19,218400.0,30.7681,30.7776,30.5119,30.5498,218400.0
2014-04-15 11:50:00,32.18,32.33,32.13,32.3,173600.0,30.5403,30.6827,30.4929,30.6542,173600.0
2014-04-15 11:55:00,32.32,32.4,32.11,32.25,190200.0,30.6732,30.7491,30.4739,30.6068,190200.0
2014-04-15 12:00:00,32.25,32.25,31.94,32.1,429000.0,30.6068,30.6068,30.3126,30.4644,429000.0
2014-04-15 12:05:00,32.09,32.13,31.91,32.07,297200.0,30.4549,30.4929,30.2841,30.4359,297200.0
2014-04-15 12:10:00,32.07,32.26,31.97,32.21,209600.0,30.4359,30.6163,30.341,30.5688,209600.0
2014-04-15 12:15:00,32.23,32.24,32.02,32.05,101600.0,30.5878,30.5973,30.3885,30.417,101600.0
2014-04-15 12:20:00,32.05,32.1,31.84,31.89,208000.0,30.417,30.4644,30.2177,30.2651,208000.0
2014-04-15 12:25:00,31.87,32.05,31.84,32.02,109600.0,30.2461,30.417,30.2177,30.3885,109600.0
2014-04-15 12:30:00,32.02,32.12,31.95,31.95,123200.0,30.3885,30.4834,30.3221,30.3221,123200.0
2014-04-15 12:35:00,31.95,32.08,31.93,31.96,59000.0,30.3221,30.4454,30.3031,30.3315,59000.0
2014-04-15 12:40:00,31.96,32.12,31.9,31.99,109400.0,30.3315,30.4834,30.2746,30.36,109400.0
2014-04-15 12:45:00,31.98,32.01,31.83,31.88,93000.0,30.3505,30.379,30.2082,30.2556,93000.0
2014-04-15 12:50:00,31.86,31.91,31.75,31.89,167600.0,30.2366,30.2841,30.1322,30.2651,167600.0
2014-04-15 12:55:00,31.9,31.91,31.67,31.68,143600.0,30.2746,30.2841,30.0563,30.0658,143600.0
2014-04-15 13:00:00,31.68,31.82,31.55,31.82,184600.0,30.0658,30.1987,29.9424,30.1987,184600.0
2014-04-15 13:05:00,31.82,31.91,31.78,31.87,116000.0,30.1987,30.2841,30.1607,30.2461,116000.0
2014-04-15 13:10:00,31.88,31.9,31.74,31.89,69800.0,30.2556,30.2746,30.1228,30.2651,69800.0
2014-04-15 13:15:00,31.89,32.11,31.86,32.06,247800.0,30.2651,30.4739,30.2366,30.4264,247800.0
2014-04-15 13:20:00,32.05,32.2,31.93,31.93,166000.0,30.417,30.5593,30.3031,30.3031,166000.0
2014-04-15 13:25:00,31.93,32.17,31.74,32.13,230800.0,30.3031,30.5308,30.1228,30.4929,230800.0
2014-04-15 13:30:00,32.13,32.38,32.07,32.36,312400.0,30.4929,30.7301,30.4359,30.7112,312400.0
2014-04-15 13:35:00,32.39,32.58,32.33,32.41,266000.0,30.7396,30.9199,30.6827,30.7586,266000.0
2014-04-15 13:40:00,32.42,32.62,32.37,32.47,248000.0,30.7681,30.9579,30.7206,30.8156,248000.0
2014-04-15 13:45:00,32.44,32.48,32.27,32.4,183400.0,30.7871,30.825,30.6257,30.7491,183400.0
2014-04-15 13:50:00,32.37,32.54,32.36,32.46,86600.0,30.7206,30.882,30.7112,30.8061,86600.0
2014-04-15 13:55:00,32.49,32.89,32.46,32.84,400800.0,30.8345,31.2142,30.8061,31.1667,400800.0
2014-04-15 14:00:00,32.84,33.06,32.84,33.01,665400.0,31.1667,31.3755,31.1667,31.328,665400.0
2014-04-15 14:05:00,33.01,33.17,32.88,32.92,320800.0,31.328,31.4799,31.2047,31.2426,320800.0
2014-04-15 14:10:00,32.92,33.02,32.76,32.96,204600.0,31.2426,31.3375,31.0908,31.2806,204600.0
2014-04-15 14:15:00,32.99,33.08,32.81,32.83,107800.0,31.3091,31.3945,31.1382,31.1572,107800.0
2014-04-15 14:20:00,32.83,32.94,32.74,32.87,109200.0,31.1572,31.2616,31.0718,31.1952,109200.0
2014-04-15 14:25:00,32.88,33.04,32.77,32.91,150200.0,31.2047,31.3565,31.1003,31.2331,150200.0
2014-04-15 14:30:00,32.92,33.18,32.88,33.18,224400.0,31.2426,31.4894,31.2047,31.4894,224400.0
2014-04-15 14:35:00,33.19,33.35,33.06,33.34,257200.0,31.4989,31.6507,31.3755,31.6412,257200.0
2014-04-15 14:40:00,33.31,33.38,33.27,33.38,198200.0,31.6128,31.6792,31.5748,31.6792,198200.0
2014-04-15 14:45:00,33.38,33.55,33.35,33.43,432200.0,31.6792,31.8405,31.6507,31.7266,432200.0
2014-04-15 14:50:00,33.44,33.7,33.44,33.65,286000.0,31.7361,31.9829,31.7361,31.9354,286000.0
2014-04-15 14:55:00,33.62,33.65,33.39,33.39,192400.0,31.907,31.9354,31.6887,31.6887,192400.0
2014-04-15 15:00:00,33.42,33.53,33.38,33.42,176200.0,31.7171,31.8215,31.6792,31.7171,176200.0
2014-04-15 15:05:00,33.42,33.44,33.18,33.28,212000.0,31.7171,31.7361,31.4894,31.5843,212000.0
2014-04-15 15:10:00,33.27,33.7,33.24,33.67,364000.0,31.5748,31.9829,31.5463,31.9544,364000.0
2014-04-15 15:15:00,33.67,34.0,33.58,34.0,327000.0,31.9544,32.2676,31.869,32.2676,327000.0
2014-04-15 15:20:00,34.0,34.02,33.75,33.86,253600.0,32.2676,32.2866,32.0303,32.1347,253600.0
2014-04-15 15:25:00,33.87,34.1,33.71,34.09,366200.0,32.1442,32.3625,31.9924,32.353,366200.0
2014-04-15 15:30:00,34.1,34.13,33.87,33.93,264600.0,32.3625,32.391,32.1442,32.2012,264600.0
2014-04-15 15:35:00,33.94,33.99,33.7,33.74,295600.0,32.2107,32.2581,31.9829,32.0208,295600.0
2014-04-15 15:40:00,33.74,33.74,33.54,33.56,293000.0,32.0208,32.0208,31.831,31.85,293000.0
2014-04-15 15:45:00,33.58,33.92,33.57,33.88,400800.0,31.869,32.1917,31.8595,32.1537,400800.0
2014-04-15 15:50:00,33.88,33.95,33.82,33.92,236200.0,32.1537,32.2201,32.0968,32.1917,236200.0
2014-04-15 15:55:00,33.92,33.93,33.71,33.77,367000.0,32.1917,32.2012,31.9924,32.0493,367000.0
2014-04-16 09:30:00,34.46,34.68,34.32,34.45,710000.0,32.7042,32.9129,32.5713,32.6947,710000.0
2014-04-16 09:35:00,34.47,34.49,34.09,34.45,515800.0,32.7136,32.7326,32.353,32.6947,515800.0
2014-04-16 09:40:00,34.46,34.66,34.35,34.63,522400.0,32.7042,32.894,32.5998,32.8655,522400.0
2014-04-16 09:45:00,34.64,34.65,34.32,34.32,446400.0,32.875,32.8845,32.5713,32.5713,446400.0
2014-04-16 09:50:00,34.32,34.35,33.97,33.97,517200.0,32.5713,32.5998,32.2391,32.2391,517200.0
2014-04-16 09:55:00,33.97,34.43,33.97,34.22,591000.0,32.2391,32.6757,32.2391,32.4764,591000.0
2014-04-16 10:00:00,34.23,34.31,34.09,34.17,256400.0,32.4859,32.5618,32.353,32.4289,256400.0
2014-04-16 10:05:00,34.18,34.4,34.1,34.23,245400.0,32.4384,32.6472,32.3625,32.4859,245400.0
2014-04-16 10:10:00,34.19,34.37,34.18,34.2,229000.0,32.4479,32.6187,32.4384,32.4574,229000.0
2014-04-16 10:15:00,34.24,34.48,34.18,34.48,277400.0,32.4954,32.7231,32.4384,32.7231,277400.0
2014-04-16 10:20:00,34.49,34.6,34.26,34.45,414400.0,32.7326,32.837,32.5143,32.6947,414400.0
2014-04-16 10:25:00,34.45,34.55,34.31,34.37,222600.0,32.6947,32.7896,32.5618,32.6187,222600.0
2014-04-16 10:30:00,34.39,34.49,34.31,34.42,285400.0,32.6377,32.7326,32.5618,32.6662,285400.0
2014-04-16 10:35:00,34.39,34.55,34.39,34.52,135200.0,32.6377,32.7896,32.6377,32.7611,135200.0
2014-04-16 10:40:00,34.48,34.49,34.08,34.1,446800.0,32.7231,32.7326,32.3435,32.3625,446800.0
2014-04-16 10:45:00,34.1,34.31,34.02,34.27,360800.0,32.3625,32.5618,32.2866,32.5238,360800.0
2014-04-16 10:50:00,34.26,34.35,34.11,34.12,166200.0,32.5143,32.5998,32.372,32.3815,166200.0
2014-04-16 10:55:00,34.13,34.24,34.02,34.02,240800.0,32.391,32.4954,32.2866,32.2866,240800.0
2014-04-16 11:00:00,34.03,34.13,33.84,33.87,360000.0,32.2961,32.391,32.1157,32.1442,360000.0
2014-04-16 11:05:00,33.87,34.11,33.85,34.03,125400.0,32.1442,32.372,32.1252,32.2961,125400.0
2014-04-16 11:10:00,34.06,34.19,34.05,34.18,112400.0,32.3245,32.4479,32.315,32.4384,112400.0
2014-04-16 11:15:00,34.17,34.38,34.13,34.24,403600.0,32.4289,32.6282,32.391,32.4954,403600.0
2014-04-16 11:20:00,34.27,34.37,34.21,34.37,165400.0,32.5238,32.6187,32.4669,32.6187,165400.0
2014-04-16 11:25:00,34.37,34.46,34.26,34.41,104200.0,32.6187,32.7042,32.5143,32.6567,104200.0
2014-04-16 11:30:00,34.43,34.56,34.38,34.38,397800.0,32.6757,32.7991,32.6282,32.6282,397800.0
2014-04-16 11:35:00,34.42,34.44,34.26,34.34,196200.0,32.6662,32.6852,32.5143,32.5903,196200.0
2014-04-16 11:40:00,34.35,34.35,34.22,34.24,57800.0,32.5998,32.5998,32.4764,32.4954,57800.0
2014-04-16 11:45:00,34.27,34.37,34.26,34.29,91400.0,32.5238,32.6187,32.5143,32.5428,91400.0
2014-04-16 11:50:00,34.33,34.54,34.31,34.49,291200.0,32.5808,32.7801,32.5618,32.7326,291200.0
2014-04-16 11:55:00,34.5,34.55,34.37,34.53,150400.0,32.7421,32.7896,32.6187,32.7706,150400.0
2014-04-16 12:00:00,34.54,34.63,34.46,34.6,523000.0,32.7801,32.8655,32.7042,32.837,523000.0
2014-04-16 12:05:00,34.6,34.76,34.56,34.71,801000.0,32.837,32.9889,32.7991,32.9414,801000.0
2014-04-16 12:10:00,34.72,34.81,34.66,34.68,284400.0,32.9509,33.0363,32.894,32.9129,284400.0
2014-04-16 12:15:00,34.71,34.75,34.67,34.73,148000.0,32.9414,32.9794,32.9035,32.9604,148000.0
2014-04-16 12:20:00,34.7,34.77,34.68,34.71,227000.0,32.9319,32.9984,32.9129,32.9414,227000.0
2014-04-16 12:25:00,34.74,34.91,34.72,34.78,342800.0,32.9699,33.1312,32.9509,33.0079,342800.0
2014-04-16 12:30:00,34.82,34.9,34.64,34.69,262200.0,33.0458,33.1217,32.875,32.9224,262200.0
2014-04-16 12:35:00,34.69,34.73,34.65,34.73,155400.0,32.9224,32.9604,32.8845,32.9604,155400.0
2014-04-16 12:40:00,34.74,34.78,34.67,34.7,167800.0,32.9699,33.0079,32.9035,32.9319,167800.0
2014-04-16 12:45:00,34.69,34.72,34.55,34.58,335600.0,32.9224,32.9509,32.7896,32.818,335600.0
2014-04-16 12:50:00,34.55,34.74,34.49,34.71,232000.0,32.7896,32.9699,32.7326,32.9414,232000.0
2014-04-16 12:55:00,34.71,34.73,34.4,34.4,300000.0,32.9414,32.9604,32.6472,32.6472,300000.0
2014-04-16 13:00:00,34.39,34.45,34.2,34.24,233600.0,32.6377,32.6947,32.4574,32.4954,233600.0
2014-04-16 13:05:00,34.24,34.39,34.17,34.34,313200.0,32.4954,32.6377,32.4289,32.5903,313200.0
2014-04-16 13:10:00,34.33,34.38,34.27,34.38,140600.0,32.5808,32.6282,32.5238,32.6282,140600.0
2014-04-16 13:15:00,34.35,34.54,34.32,34.45,313200.0,32.5998,32.7801,32.5713,32.6947,313200.0
2014-04-16 13:20:00,34.46,34.62,34.41,34.55,242200.0,32.7042,32.856,32.6567,32.7896,242200.0
2014-04-16 13:25:00,34.57,34.64,34.47,34.54,178600.0,32.8086,32.875,32.7136,32.7801,178600.0
2014-04-16 13:30:00,34.5,34.5,34.13,34.15,277400.0,32.7421,32.7421,32.391,32.41,277400.0
2014-04-16 13:35:00,34.13,34.4,34.13,34.4,172400.0,32.391,32.6472,32.391,32.6472,172400.0
2014-04-16 13:40:00,34.42,34.48,34.35,34.42,142800.0,32.6662,32.7231,32.5998,32.6662,142800.0
2014-04-16 13:45:00,34.42,34.55,34.37,34.47,131200.0,32.6662,32.7896,32.6187,32.7136,131200.0
2014-04-16 13:50:00,34.49,34.52,34.38,34.44,145200.0,32.7326,32.7611,32.6282,32.6852,145200.0
2014-04-16 13:55:00,34.44,34.51,34.35,34.51,75600.0,32.6852,32.7516,32.5998,32.7516,75600.0
2014-04-16 14:00:00,34.51,34.52,34.38,34.38,115400.0,32.7516,32.7611,32.6282,32.6282,115400.0
2014-04-16 14:05:00,34.38,34.46,34.3,34.41,136200.0,32.6282,32.7042,32.5523,32.6567,136200.0
2014-04-16 14:10:00,34.43,34.5,34.35,34.38,96800.0,32.6757,32.7421,32.5998,32.6282,96800.0
2014-04-16 14:15:00,34.35,34.35,34.13,34.25,191200.0,32.5998,32.5998,32.391,32.5049,191200.0
2014-04-16 14:20:00,34.23,34.38,34.17,34.32,170800.0,32.4859,32.6282,32.4289,32.5713,170800.0
2014-04-16 14:25:00,34.32,34.44,34.31,34.4,71800.0,32.5713,32.6852,32.5618,32.6472,71800.0
2014-04-16 14:30:00,34.4,34.55,34.4,34.48,197800.0,32.6472,32.7896,32.6472,32.7231,197800.0
2014-04-16 14:35:00,34.49,34.52,34.43,34.49,81400.0,32.7326,32.7611,32.6757,32.7326,81400.0
2014-04-16 14:40:00,34.47,34.55,34.41,34.49,157200.0,32.7136,32.7896,32.6567,32.7326,157200.0
2014-04-16 14:45:00,34.51,34.7,34.51,34.62,205600.0,32.7516,32.9319,32.7516,32.856,205600.0
2014-04-16 14:50:00,34.63,34.7,34.6,34.69,179800.0,32.8655,32.9319,32.837,32.9224,179800.0
2014-04-16 14:55:00,34.69,34.69,34.58,34.65,108200.0,32.9224,32.9224,32.818,32.8845,108200.0
2014-04-16 15:00:00,34.65,34.68,34.54,34.6,78200.0,32.8845,32.9129,32.7801,32.837,78200.0
2014-04-16 15:05:00,34.63,34.72,34.56,34.69,122600.0,32.8655,32.9509,32.7991,32.9224,122600.0
2014-04-16 15:10:00,34.68,34.74,34.66,34.7,175800.0,32.9129,32.9699,32.894,32.9319,175800.0
2014-04-16 15:15:00,34.68,34.72,34.6,34.68,91400.0,32.9129,32.9509,32.837,32.9129,91400.0
2014-04-16 15:20:00,34.67,34.74,34.65,34.72,125000.0,32.9035,32.9699,32.8845,32.9509,125000.0
2014-04-16 15:25:00,34.74,34.78,34.73,34.76,169800.0,32.9699,33.0079,32.9604,32.9889,169800.0
2014-04-16 15:30:00,34.76,34.77,34.66,34.7,226400.0,32.9889,32.9984,32.894,32.9319,226400.0
2014-04-16 15:35:00,34.71,34.8,34.69,34.79,177200.0,32.9414,33.0268,32.9224,33.0173,177200.0
2014-04-16 15:40:00,34.79,34.92,34.77,34.92,219400.0,33.0173,33.1407,32.9984,33.1407,219400.0
2014-04-16 15:45:00,34.92,34.93,34.84,34.85,173800.0,33.1407,33.1502,33.0648,33.0743,173800.0
2014-04-16 15:50:00,34.86,34.91,34.85,34.85,166400.0,33.0838,33.1312,33.0743,33.0743,166400.0
2014-04-16 15:55:00,34.85,34.88,34.78,34.84,454800.0,33.0743,33.1028,33.0079,33.0648,454800.0
2014-04-17 09:30:00,34.53,34.69,34.37,34.65,600800.0,32.7706,32.9224,32.6187,32.8845,600800.0
2014-04-17 09:35:00,34.63,34.84,34.51,34.72,362000.0,32.8655,33.0648,32.7516,32.9509,362000.0
2014-04-17 09:40:00,34.74,34.93,34.74,34.84,718000.0,32.9699,33.1502,32.9699,33.0648,718000.0
2014-04-17 09:45:00,34.82,34.83,34.51,34.54,287200.0,33.0458,33.0553,32.7516,32.7801,287200.0
2014-04-17 09:50:00,34.55,34.63,34.28,34.38,564600.0,32.7896,32.8655,32.5333,32.6282,564600.0
2014-04-17 09:55:00,34.36,34.58,34.28,34.58,267000.0,32.6093,32.818,32.5333,32.818,267000.0
2014-04-17 10:00:00,34.58,34.74,34.43,34.73,340200.0,32.818,32.9699,32.6757,32.9604,340200.0
2014-04-17 10:05:00,34.73,34.76,34.52,34.7,131000.0,32.9604,32.9889,32.7611,32.9319,131000.0
2014-04-17 10:10:00,34.69,34.98,34.69,34.94,270000.0,32.9224,33.1977,32.9224,33.1597,270000.0
2014-04-17 10:15:00,34.96,34.99,34.66,34.77,228000.0,33.1787,33.2072,32.894,32.9984,228000.0
2014-04-17 10:20:00,34.77,35.09,34.77,35.08,212000.0,32.9984,33.3021,32.9984,33.2926,212000.0
2014-04-17 10:25:00,35.08,35.48,35.05,35.46,521800.0,33.2926,33.6722,33.2641,33.6532,521800.0
2014-04-17 10:30:00,35.48,35.55,35.36,35.36,406000.0,33.6722,33.7386,33.5583,33.5583,406000.0
2014-04-17 10:35:00,35.36,35.53,35.31,35.52,256800.0,33.5583,33.7196,33.5108,33.7101,256800.0
2014-04-17 10:40:00,35.54,35.6,35.32,35.32,310000.0,33.7291,33.7861,33.5203,33.5203,310000.0
2014-04-17 10:45:00,35.34,35.45,35.2,35.26,211800.0,33.5393,33.6437,33.4065,33.4634,211800.0
2014-04-17 10:50:00,35.26,35.4,35.24,35.34,135400.0,33.4634,33.5963,33.4444,33.5393,135400.0
2014-04-17 10:55:00,35.3,35.51,35.29,35.46,215600.0,33.5014,33.7007,33.4919,33.6532,215600.0
2014-04-17 11:00:00,35.51,35.58,35.45,35.5,279400.0,33.7007,33.7671,33.6437,33.6912,279400.0
2014-04-17 11:05:00,35.49,35.57,35.46,35.52,183000.0,33.6817,33.7576,33.6532,33.7101,183000.0
2014-04-17 11:10:00,35.55,35.58,35.35,35.38,186200.0,33.7386,33.7671,33.5488,33.5773,186200.0
2014-04-17 11:15:00,35.38,35.39,35.16,35.27,220600.0,33.5773,33.5868,33.3685,33.4729,220600.0
2014-04-17 11:20:00,35.29,35.4,35.28,35.35,125600.0,33.4919,33.5963,33.4824,33.5488,125600.0
2014-04-17 11:25:00,35.38,35.38,35.26,35.31,109200.0,33.5773,33.5773,33.4634,33.5108,109200.0
2014-04-17 11:30:00,35.33,35.38,35.2,35.26,128600.0,33.5298,33.5773,33.4065,33.4634,128600.0
2014-04-17 11:35:00,35.26,35.27,35.08,35.11,173200.0,33.4634,33.4729,33.2926,33.321,173200.0
2014-04-17 11:40:00,35.1,35.13,35.03,35.1,136800.0,33.3115,33.34,33.2451,33.3115,136800.0
2014-04-17 11:45:00,35.12,35.15,35.0,35.02,131400.0,33.3305,33.359,33.2166,33.2356,131400.0
2014-04-17 11:50:00,35.01,35.05,34.9,34.97,214000.0,33.2261,33.2641,33.1217,33.1882,214000.0
2014-04-17 11:55:00,34.98,35.1,34.97,35.08,192200.0,33.1977,33.3115,33.1882,33.2926,192200.0
2014-04-17 12:00:00,35.07,35.25,35.01,35.24,244800.0,33.2831,33.4539,33.2261,33.4444,244800.0
2014-04-17 12:05:00,35.22,35.22,35.12,35.19,87200.0,33.4254,33.4254,33.3305,33.397,87200.0
2014-04-17 12:10:00,35.18,35.24,35.14,35.21,71000.0,33.3875,33.4444,33.3495,33.4159,71000.0
2014-04-17 12:15:00,35.22,35.24,34.99,35.01,114000.0,33.4254,33.4444,33.2072,33.2261,114000.0
2014-04-17 12:20:00,34.99,35.1,34.94,35.05,104800.0,33.2072,33.3115,33.1597,33.2641,104800.0
2014-04-17 12:25:00,35.08,35.12,35.02,35.09,57800.0,33.2926,33.3305,33.2356,33.3021,57800.0
2014-04-17 12:30:00,35.08,35.11,35.02,35.09,29200.0,33.2926,33.321,33.2356,33.3021,29200.0
2014-04-17 12:35:00,35.07,35.15,34.96,35.15,108600.0,33.2831,33.359,33.1787,33.359,108600.0
2014-04-17 12:40:00,35.15,35.24,35.1,35.2,126400.0,33.359,33.4444,33.3115,33.4065,126400.0
2014-04-17 12:45:00,35.19,35.24,35.15,35.23,48000.0,33.397,33.4444,33.359,33.4349,48000.0
2014-04-17 12:50:00,35.24,35.29,35.16,35.2,105800.0,33.4444,33.4919,33.3685,33.4065,105800.0
2014-04-17 12:55:00,35.2,35.27,35.19,35.23,63200.0,33.4065,33.4729,33.397,33.4349,63200.0
2014-04-17 13:00:00,35.24,35.46,35.23,35.44,207800.0,33.4444,33.6532,33.4349,33.6342,207800.0
2014-04-17 13:05:00,35.43,35.43,35.34,35.41,108400.0,33.6247,33.6247,33.5393,33.6058,108400.0
2014-04-17 13:10:00,35.42,35.58,35.41,35.49,324000.0,33.6152,33.7671,33.6058,33.6817,324000.0
2014-04-17 13:15:00,35.51,35.51,35.34,35.35,114200.0,33.7007,33.7007,33.5393,33.5488,114200.0
2014-04-17 13:20:00,35.35,35.36,35.28,35.34,90800.0,33.5488,33.5583,33.4824,33.5393,90800.0
2014-04-17 13:25:00,35.32,35.35,35.29,35.32,38200.0,33.5203,33.5488,33.4919,33.5203,38200.0
2014-04-17 13:30:00,35.35,35.41,35.31,35.37,86000.0,33.5488,33.6058,33.5108,33.5678,86000.0
2014-04-17 13:35:00,35.37,35.47,35.37,35.47,87800.0,33.5678,33.6627,33.5678,33.6627,87800.0
2014-04-17 13:40:00,35.47,35.57,35.46,35.57,201200.0,33.6627,33.7576,33.6532,33.7576,201200.0
2014-04-17 13:45:00,35.58,35.62,35.51,35.53,165000.0,33.7671,33.8051,33.7007,33.7196,165000.0
2014-04-17 13:50:00,35.5,35.59,35.49,35.59,233600.0,33.6912,33.7766,33.6817,33.7766,233600.0
2014-04-17 13:55:00,35.59,35.62,35.57,35.6,145800.0,33.7766,33.8051,33.7576,33.7861,145800.0
2014-04-17 14:00:00,35.6,35.62,35.47,35.5,143000.0,33.7861,33.8051,33.6627,33.6912,143000.0
2014-04-17 14:05:00,35.5,35.57,35.5,35.51,42400.0,33.6912,33.7576,33.6912,33.7007,42400.0
2014-04-17 14:10:00,35.5,35.59,35.49,35.55,71200.0,33.6912,33.7766,33.6817,33.7386,71200.0
2014-04-17 14:15:00,35.56,35.57,35.52,35.52,28600.0,33.7481,33.7576,33.7101,33.7101,28600.0
2014-04-17 14:20:00,35.54,35.62,35.53,35.6,65000.0,33.7291,33.8051,33.7196,33.7861,65000.0
2014-04-17 14:25:00,35.6,35.75,35.59,35.67,301400.0,33.7861,33.9284,33.7766,33.8525,301400.0
2014-04-17 14:30:00,35.7,35.73,35.6,35.63,104800.0,33.881,33.9094,33.7861,33.8145,104800.0
2014-04-17 14:35:00,35.63,35.69,35.62,35.63,43000.0,33.8145,33.8715,33.8051,33.8145,43000.0
2014-04-17 14:40:00,35.65,35.66,35.6,35.62,24400.0,33.8335,33.843,33.7861,33.8051,24400.0
2014-04-17 14:45:00,35.61,35.63,35.51,35.51,160400.0,33.7956,33.8145,33.7007,33.7007,160400.0
2014-04-17 14:50:00,35.52,35.58,35.48,35.53,110800.0,33.7101,33.7671,33.6722,33.7196,110800.0
2014-04-17 14:55:00,35.55,35.56,35.49,35.52,40400.0,33.7386,33.7481,33.6817,33.7101,40400.0
2014-04-17 15:00:00,35.52,35.63,35.51,35.6,97000.0,33.7101,33.8145,33.7007,33.7861,97000.0
2014-04-17 15:05:00,35.6,35.7,35.59,35.7,79800.0,33.7861,33.881,33.7766,33.881,79800.0
2014-04-17 15:10:00,35.7,35.76,35.69,35.76,110800.0,33.881,33.9379,33.8715,33.9379,110800.0
2014-04-17 15:15:00,35.76,35.83,35.7,35.74,215400.0,33.9379,34.0044,33.881,33.9189,215400.0
2014-04-17 15:20:00,35.74,35.75,35.72,35.74,63000.0,33.9189,33.9284,33.9,33.9189,63000.0
2014-04-17 15:25:00,35.75,35.76,35.68,35.68,88400.0,33.9284,33.9379,33.862,33.862,88400.0
2014-04-17 15:30:00,35.69,35.69,35.59,35.63,172000.0,33.8715,33.8715,33.7766,33.8145,172000.0
2014-04-17 15:35:00,35.63,35.63,35.53,35.55,177800.0,33.8145,33.8145,33.7196,33.7386,177800.0
2014-04-17 15:40:00,35.57,35.6,35.51,35.52,162200.0,33.7576,33.7861,33.7007,33.7101,162200.0
2014-04-17 15:45:00,35.52,35.58,35.45,35.57,189400.0,33.7101,33.7671,33.6437,33.7576,189400.0
2014-04-17 15:50:00,35.58,35.62,35.51,35.53,128400.0,33.7671,33.8051,33.7007,33.7196,128400.0
2014-04-17 15:55:00,35.55,35.55,35.34,35.35,385800.0,33.7386,33.7386,33.5393,33.5488,385800.0
2014-04-21 09:30:00,35.57,35.59,35.31,35.57,336200.0,33.7576,33.7766,33.5108,33.7576,336200.0
2014-04-21 09:35:00,35.57,35.72,35.33,35.38,245400.0,33.7576,33.9,33.5298,33.5773,245400.0
2014-04-21 09:40:00,35.38,35.71,35.37,35.49,332200.0,33.5773,33.8905,33.5678,33.6817,332200.0
2014-04-21 09:45:00,35.5,35.68,35.47,35.51,190800.0,33.6912,33.862,33.6627,33.7007,190800.0
2014-04-21 09:50:00,35.53,35.66,35.49,35.52,145200.0,33.7196,33.843,33.6817,33.7101,145200.0
2014-04-21 09:55:00,35.55,35.76,35.52,35.67,184000.0,33.7386,33.9379,33.7101,33.8525,184000.0
2014-04-21 10:00:00,35.67,35.96,35.67,35.85,350400.0,33.8525,34.1277,33.8525,34.0233,350400.0
2014-04-21 10:05:00,35.88,35.94,35.72,35.85,225200.0,34.0518,34.1087,33.9,34.0233,225200.0
2014-04-21 10:10:00,35.85,35.91,35.65,35.65,106200.0,34.0233,34.0803,33.8335,33.8335,106200.0
2014-04-21 10:15:00,35.64,35.73,35.52,35.52,209400.0,33.824,33.9094,33.7101,33.7101,209400.0
2014-04-21 10:20:00,35.51,35.52,35.37,35.38,263400.0,33.7007,33.7101,33.5678,33.5773,263400.0
2014-04-21 10:25:00,35.38,35.48,35.3,35.3,178400.0,33.5773,33.6722,33.5014,33.5014,178400.0
2014-04-21 10:30:00,35.3,35.3,35.05,35.05,371000.0,33.5014,33.5014,33.2641,33.2641,371000.0
2014-04-21 10:35:00,35.04,35.04,34.82,34.85,291200.0,33.2546,33.2546,33.0458,33.0743,291200.0
2014-04-21 10:40:00,34.87,35.02,34.84,34.84,278200.0,33.0933,33.2356,33.0648,33.0648,278200.0
2014-04-21 10:45:00,34.84,35.13,34.82,35.12,224400.0,33.0648,33.34,33.0458,33.3305,224400.0
2014-04-21 10:50:00,35.1,35.25,35.02,35.24,202000.0,33.3115,33.4539,33.2356,33.4444,202000.0
2014-04-21 10:55:00,35.24,35.35,35.12,35.24,240800.0,33.4444,33.5488,33.3305,33.4444,240800.0
2014-04-21 11:00:00,35.24,35.35,35.13,35.23,128000.0,33.4444,33.5488,33.34,33.4349,128000.0
2014-04-21 11:05:00,35.24,35.41,35.24,35.37,113000.0,33.4444,33.6058,33.4444,33.5678,113000.0
2014-04-21 11:10:00,35.4,35.61,35.4,35.61,251600.0,33.5963,33.7956,33.5963,33.7956,251600.0
2014-04-21 11:15:00,35.62,35.7,35.56,35.67,165000.0,33.8051,33.881,33.7481,33.8525,165000.0
2014-04-21 11:20:00,35.65,35.66,35.57,35.65,106600.0,33.8335,33.843,33.7576,33.8335,106600.0
2014-04-21 11:25:00,35.65,35.68,35.54,35.59,120800.0,33.8335,33.862,33.7291,33.7766,120800.0
2014-04-21 11:30:00,35.56,35.6,35.49,35.55,90800.0,33.7481,33.7861,33.6817,33.7386,90800.0
2014-04-21 11:35:00,35.55,35.55,35.43,35.47,97600.0,33.7386,33.7386,33.6247,33.6627,97600.0
2014-04-21 11:40:00,35.47,35.62,35.4,35.61,133000.0,33.6627,33.8051,33.5963,33.7956,133000.0
2014-04-21 11:45:00,35.6,35.73,35.52,35.53,187000.0,33.7861,33.9094,33.7101,33.7196,187000.0
2014-04-21 11:50:00,35.52,35.7,35.45,35.7,82600.0,33.7101,33.881,33.6437,33.881,82600.0
2014-04-21 11:55:00,35.7,35.74,35.65,35.69,99600.0,33.881,33.9189,33.8335,33.8715,99600.0
2014-04-21 12:00:00,35.68,35.72,35.6,35.72,109000.0,33.862,33.9,33.7861,33.9,109000.0
2014-04-21 12:05:00,35.73,35.74,35.67,35.71,60400.0,33.9094,33.9189,33.8525,33.8905,60400.0
2014-04-21 12:10:00,35.7,35.71,35.6,35.63,54800.0,33.881,33.8905,33.7861,33.8145,54800.0
2014-04-21 12:15:00,35.62,35.71,35.62,35.69,36000.0,33.8051,33.8905,33.8051,33.8715,36000.0
2014-04-21 12:20:00,35.7,35.74,35.48,35.49,113400.0,33.881,33.9189,33.6722,33.6817,113400.0
2014-04-21 12:25:00,35.49,35.6,35.48,35.57,46400.0,33.6817,33.7861,33.6722,33.7576,46400.0
2014-04-21 12:30:00,35.58,35.58,35.43,35.46,54400.0,33.7671,33.7671,33.6247,33.6532,54400.0
2014-04-21 12:35:00,35.44,35.51,35.35,35.4,135600.0,33.6342,33.7007,33.5488,33.5963,135600.0
2014-04-21 12:40:00,35.39,35.58,35.38,35.56,71600.0,33.5868,33.7671,33.5773,33.7481,71600.0
2014-04-21 12:45:00,35.57,35.59,35.46,35.48,51200.0,33.7576,33.7766,33.6532,33.6722,51200.0
2014-04-21 12:50:00,35.47,35.52,35.41,35.51,34800.0,33.6627,33.7101,33.6058,33.7007,34800.0
2014-04-21 12:55:00,35.51,35.57,35.46,35.54,40400.0,33.7007,33.7576,33.6532,33.7291,40400.0
2014-04-21 13:00:00,35.54,35.57,35.47,35.51,59200.0,33.7291,33.7576,33.6627,33.7007,59200.0
2014-04-21 13:05:00,35.51,35.56,35.45,35.52,57400.0,33.7007,33.7481,33.6437,33.7101,57400.0
2014-04-21 13:10:00,35.55,35.56,35.54,35.56,9000.0,33.7386,33.7481,33.7291,33.7481,9000.0
2014-04-21 13:15:00,35.54,35.65,35.54,35.6,58400.0,33.7291,33.8335,33.7291,33.7861,58400.0
2014-04-21 13:20:00,35.6,35.6,35.54,35.57,20600.0,33.7861,33.7861,33.7291,33.7576,20600.0
2014-04-21 13:25:00,35.57,35.63,35.57,35.63,18600.0,33.7576,33.8145,33.7576,33.8145,18600.0
2014-04-21 13:30:00,35.62,35.65,35.56,35.64,49200.0,33.8051,33.8335,33.7481,33.824,49200.0
2014-04-21 13:35:00,35.63,35.64,35.56,35.59,28600.0,33.8145,33.824,33.7481,33.7766,28600.0
2014-04-21 13:40:00,35.57,35.58,35.48,35.58,50600.0,33.7576,33.7671,33.6722,33.7671,50600.0
2014-04-21 13:45:00,35.59,35.59,35.49,35.51,58800.0,33.7766,33.7766,33.6817,33.7007,58800.0
2014-04-21 13:50:00,35.52,35.57,35.5,35.52,21000.0,33.7101,33.7576,33.6912,33.7101,21000.0
2014-04-21 13:55:00,35.54,35.65,35.54,35.63,50400.0,33.7291,33.8335,33.7291,33.8145,50400.0
2014-04-21 14:00:00,35.64,35.65,35.57,35.57,81600.0,33.824,33.8335,33.7576,33.7576,81600.0
2014-04-21 14:05:00,35.58,35.63,35.51,35.52,70200.0,33.7671,33.8145,33.7007,33.7101,70200.0
2014-04-21 14:10:00,35.52,35.55,35.47,35.55,58400.0,33.7101,33.7386,33.6627,33.7386,58400.0
2014-04-21 14:15:00,35.55,35.62,35.54,35.57,32000.0,33.7386,33.8051,33.7291,33.7576,32000.0
2014-04-21 14:20:00,35.56,35.58,35.5,35.52,43800.0,33.7481,33.7671,33.6912,33.7101,43800.0
2014-04-21 14:25:00,35.54,35.63,35.52,35.63,43600.0,33.7291,33.8145,33.7101,33.8145,43600.0
2014-04-21 14:30:00,35.63,35.7,35.61,35.68,81600.0,33.8145,33.881,33.7956,33.862,81600.0
2014-04-21 14:35:00,35.66,35.74,35.63,35.74,59200.0,33.843,33.9189,33.8145,33.9189,59200.0
2014-04-21 14:40:00,35.74,35.8,35.64,35.65,113000.0,33.9189,33.9759,33.824,33.8335,113000.0
2014-04-21 14:45:00,35.65,35.72,35.62,35.7,37800.0,33.8335,33.9,33.8051,33.881,37800.0
2014-04-21 14:50:00,35.71,35.74,35.63,35.64,67800.0,33.8905,33.9189,33.8145,33.824,67800.0
2014-04-21 14:55:00,35.65,35.77,35.63,35.73,58000.0,33.8335,33.9474,33.8145,33.9094,58000.0
2014-04-21 15:00:00,35.71,35.73,35.67,35.68,31000.0,33.8905,33.9094,33.8525,33.862,31000.0
2014-04-21 15:05:00,35.67,35.71,35.57,35.57,68000.0,33.8525,33.8905,33.7576,33.7576,68000.0
2014-04-21 15:10:00,35.55,35.63,35.54,35.6,43200.0,33.7386,33.8145,33.7291,33.7861,43200.0
2014-04-21 15:15:00,35.6,35.62,35.54,35.57,63000.0,33.7861,33.8051,33.7291,33.7576,63000.0
2014-04-21 15:20:00,35.56,35.62,35.54,35.59,65000.0,33.7481,33.8051,33.7291,33.7766,65000.0
2014-04-21 15:25:00,35.58,35.61,35.54,35.57,40200.0,33.7671,33.7956,33.7291,33.7576,40200.0
2014-04-21 15:30:00,35.58,35.64,35.54,35.62,68200.0,33.7671,33.824,33.7291,33.8051,68200.0
2014-04-21 15:35:00,35.62,35.68,35.6,35.66,106800.0,33.8051,33.862,33.7861,33.843,106800.0
2014-04-21 15:40:00,35.66,35.68,35.64,35.65,38200.0,33.843,33.862,33.824,33.8335,38200.0
2014-04-21 15:45:00,35.64,35.67,35.63,35.64,49200.0,33.824,33.8525,33.8145,33.824,49200.0
2014-04-21 15:50:00,35.65,35.73,35.65,35.72,134000.0,33.8335,33.9094,33.8335,33.9,134000.0
2014-04-21 15:55:00,35.73,35.89,35.69,35.88,371800.0,33.9094,34.0613,33.8715,34.0518,371800.0
2014-04-22 09:30:00,36.06,36.33,36.04,36.23,502800.0,34.2226,34.4789,34.2037,34.384,502800.0
2014-04-22 09:35:00,36.25,36.27,36.02,36.09,267400.0,34.403,34.4219,34.1847,34.2511,267400.0
2014-04-22 09:40:00,36.1,36.1,35.9,35.9,327200.0,34.2606,34.2606,34.0708,34.0708,327200.0
2014-04-22 09:45:00,35.92,36.12,35.91,36.07,224400.0,34.0898,34.2796,34.0803,34.2321,224400.0
2014-04-22 09:50:00,36.05,36.4,36.04,36.33,390000.0,34.2131,34.5453,34.2037,34.4789,390000.0
2014-04-22 09:55:00,36.34,36.49,36.32,36.42,283600.0,34.4884,34.6307,34.4694,34.5643,283600.0
2014-04-22 10:00:00,36.39,36.55,36.23,36.49,294600.0,34.5358,34.6877,34.384,34.6307,294600.0
2014-04-22 10:05:00,36.51,36.73,36.49,36.63,376200.0,34.6497,34.8585,34.6307,34.7636,376200.0
2014-04-22 10:10:00,36.65,36.73,36.56,36.71,175600.0,34.7826,34.8585,34.6972,34.8395,175600.0
2014-04-22 10:15:00,36.73,36.77,36.66,36.7,179800.0,34.8585,34.8965,34.7921,34.83,179800.0
2014-04-22 10:20:00,36.71,36.79,36.66,36.66,266000.0,34.8395,34.9154,34.7921,34.7921,266000.0
2014-04-22 10:25:00,36.69,36.74,36.67,36.72,63400.0,34.8205,34.868,34.8016,34.849,63400.0
2014-04-22 10:30:00,36.72,36.85,36.7,36.74,220400.0,34.849,34.9724,34.83,34.868,220400.0
2014-04-22 10:35:00,36.76,36.79,36.56,36.56,208400.0,34.887,34.9154,34.6972,34.6972,208400.0
2014-04-22 10:40:00,36.57,36.58,36.48,36.57,205600.0,34.7066,34.7161,34.6212,34.7066,205600.0
2014-04-22 10:45:00,36.58,36.6,36.5,36.52,87000.0,34.7161,34.7351,34.6402,34.6592,87000.0
2014-04-22 10:50:00,36.56,36.68,36.53,36.61,127200.0,34.6972,34.811,34.6687,34.7446,127200.0
2014-04-22 10:55:00,36.6,36.66,36.53,36.63,123000.0,34.7351,34.7921,34.6687,34.7636,123000.0
2014-04-22 11:00:00,36.63,36.79,36.62,36.69,157000.0,34.7636,34.9154,34.7541,34.8205,157000.0
2014-04-22 11:05:00,36.7,36.75,36.67,36.72,132800.0,34.83,34.8775,34.8016,34.849,132800.0
2014-04-22 11:10:00,36.73,36.77,36.69,36.74,98600.0,34.8585,34.8965,34.8205,34.868,98600.0
2014-04-22 11:15:00,36.76,36.8,36.73,36.78,127800.0,34.887,34.9249,34.8585,34.9059,127800.0
2014-04-22 11:20:00,36.8,36.92,36.8,36.86,343600.0,34.9249,35.0388,34.9249,34.9819,343600.0
2014-04-22 11:25:00,36.87,36.99,36.86,36.99,147400.0,34.9914,35.1052,34.9819,35.1052,147400.0
2014-04-22 11:30:00,36.99,37.05,36.97,37.0,247000.0,35.1052,35.1622,35.0863,35.1147,247000.0
2014-04-22 11:35:00,37.02,37.15,37.02,37.15,259600.0,35.1337,35.2571,35.1337,35.2571,259600.0
2014-04-22 11:40:00,37.15,37.16,36.96,36.99,254000.0,35.2571,35.2666,35.0768,35.1052,254000.0
2014-04-22 11:45:00,36.99,37.0,36.93,36.97,82600.0,35.1052,35.1147,35.0483,35.0863,82600.0
2014-04-22 11:50:00,36.99,37.03,36.97,37.02,80000.0,35.1052,35.1432,35.0863,35.1337,80000.0
2014-04-22 11:55:00,37.0,37.01,36.96,37.0,167400.0,35.1147,35.1242,35.0768,35.1147,167400.0
2014-04-22 12:00:00,36.99,37.12,36.99,37.11,133200.0,35.1052,35.2286,35.1052,35.2191,133200.0
2014-04-22 12:05:00,37.11,37.18,37.11,37.15,155400.0,35.2191,35.2856,35.2191,35.2571,155400.0
2014-04-22 12:10:00,37.16,37.24,37.13,37.24,183200.0,35.2666,35.3425,35.2381,35.3425,183200.0
2014-04-22 12:15:00,37.23,37.25,37.18,37.2,125600.0,35.333,35.352,35.2856,35.3045,125600.0
2014-04-22 12:20:00,37.19,37.33,37.13,37.29,212800.0,35.2951,35.4279,35.2381,35.39,212800.0
2014-04-22 12:25:00,37.28,37.34,37.27,37.34,153200.0,35.3805,35.4374,35.371,35.4374,153200.0
2014-04-22 12:30:00,37.34,37.35,37.28,37.3,61000.0,35.4374,35.4469,35.3805,35.3995,61000.0
2014-04-22 12:35:00,37.3,37.32,37.22,37.22,65400.0,35.3995,35.4184,35.3235,35.3235,65400.0
2014-04-22 12:40:00,37.23,37.24,37.15,37.21,104800.0,35.333,35.3425,35.2571,35.314,104800.0
2014-04-22 12:45:00,37.21,37.23,37.12,37.15,101200.0,35.314,35.333,35.2286,35.2571,101200.0
2014-04-22 12:50:00,37.15,37.23,37.15,37.17,74600.0,35.2571,35.333,35.2571,35.2761,74600.0
2014-04-22 12:55:00,37.15,37.23,37.13,37.23,45800.0,35.2571,35.333,35.2381,35.333,45800.0
2014-04-22 13:00:00,37.24,37.24,37.16,37.17,79600.0,35.3425,35.3425,35.2666,35.2761,79600.0
2014-04-22 13:05:00,37.17,37.23,37.16,37.22,79200.0,35.2761,35.333,35.2666,35.3235,79200.0
2014-04-22 13:10:00,37.21,37.23,37.18,37.22,35800.0,35.314,35.333,35.2856,35.3235,35800.0
2014-04-22 13:15:00,37.21,37.24,37.18,37.2,61000.0,35.314,35.3425,35.2856,35.3045,61000.0
2014-04-22 13:20:00,37.21,37.3,37.2,37.29,126000.0,35.314,35.3995,35.3045,35.39,126000.0
2014-04-22 13:25:00,37.3,37.3,37.26,37.27,52000.0,35.3995,35.3995,35.3615,35.371,52000.0
2014-04-22 13:30:00,37.29,37.29,37.23,37.24,53800.0,35.39,35.39,35.333,35.3425,53800.0
2014-04-22 13:35:00,37.23,37.35,37.23,37.33,84800.0,35.333,35.4469,35.333,35.4279,84800.0
2014-04-22 13:40:00,37.33,37.35,37.26,37.26,72800.0,35.4279,35.4469,35.3615,35.3615,72800.0
2014-04-22 13:45:00,37.25,37.3,37.22,37.27,97800.0,35.352,35.3995,35.3235,35.371,97800.0
2014-04-22 13:50:00,37.29,37.33,37.28,37.31,81800.0,35.39,35.4279,35.3805,35.4089,81800.0
2014-04-22 13:55:00,37.32,37.32,37.27,37.29,56200.0,35.4184,35.4184,35.371,35.39,56200.0
2014-04-22 14:00:00,37.3,37.32,37.17,37.18,85600.0,35.3995,35.4184,35.2761,35.2856,85600.0
2014-04-22 14:05:00,37.17,37.23,37.16,37.22,60600.0,35.2761,35.333,35.2666,35.3235,60600.0
2014-04-22 14:10:00,37.22,37.23,37.18,37.18,36400.0,35.3235,35.333,35.2856,35.2856,36400.0
2014-04-22 14:15:00,37.19,37.28,37.15,37.27,91800.0,35.2951,35.3805,35.2571,35.371,91800.0
2014-04-22 14:20:00,37.28,37.29,37.23,37.26,46200.0,35.3805,35.39,35.333,35.3615,46200.0
2014-04-22 14:25:00,37.26,37.27,37.17,37.19,83000.0,35.3615,35.371,35.2761,35.2951,83000.0
2014-04-22 14:30:00,37.19,37.23,37.14,37.21,96400.0,35.2951,35.333,35.2476,35.314,96400.0
2014-04-22 14:35:00,37.2,37.35,37.18,37.35,102400.0,35.3045,35.4469,35.2856,35.4469,102400.0
2014-04-22 14:40:00,37.35,37.35,37.3,37.32,45400.0,35.4469,35.4469,35.3995,35.4184,45400.0
2014-04-22 14:45:00,37.32,37.34,37.29,37.31,57600.0,35.4184,35.4374,35.39,35.4089,57600.0
2014-04-22 14:50:00,37.31,37.35,37.29,37.34,48200.0,35.4089,35.4469,35.39,35.4374,48200.0
2014-04-22 14:55:00,37.34,37.35,37.27,37.3,86800.0,35.4374,35.4469,35.371,35.3995,86800.0
2014-04-22 15:00:00,37.27,37.28,37.18,37.18,116800.0,35.371,35.3805,35.2856,35.2856,116800.0
2014-04-22 15:05:00,37.18,37.2,37.13,37.15,123600.0,35.2856,35.3045,35.2381,35.2571,123600.0
2014-04-22 15:10:00,37.15,37.15,37.05,37.1,205200.0,35.2571,35.2571,35.1622,35.2096,205200.0
2014-04-22 15:15:00,37.1,37.12,36.98,37.02,189400.0,35.2096,35.2286,35.0958,35.1337,189400.0
2014-04-22 15:20:00,37.03,37.11,37.03,37.09,78800.0,35.1432,35.2191,35.1432,35.2002,78800.0
2014-04-22 15:25:00,37.09,37.1,37.01,37.03,96600.0,35.2002,35.2096,35.1242,35.1432,96600.0
2014-04-22 15:30:00,37.02,37.08,36.99,37.05,151600.0,35.1337,35.1907,35.1052,35.1622,151600.0
2014-04-22 15:35:00,37.04,37.07,36.96,36.96,204000.0,35.1527,35.1812,35.0768,35.0768,204000.0
2014-04-22 15:40:00,36.97,36.99,36.89,36.94,273800.0,35.0863,35.1052,35.0103,35.0578,273800.0
2014-04-22 15:45:00,36.94,37.04,36.94,36.99,236600.0,35.0578,35.1527,35.0578,35.1052,236600.0
2014-04-22 15:50:00,37.01,37.11,37.01,37.07,163600.0,35.1242,35.2191,35.1242,35.1812,163600.0
2014-04-22 15:55:00,37.07,37.08,36.99,36.99,596400.0,35.1812,35.1907,35.1052,35.1052,596400.0
2014-04-23 09:30:00,36.83,36.84,36.62,36.72,252400.0,34.9534,34.9629,34.7541,34.849,252400.0
2014-04-23 09:35:00,36.7,36.77,36.55,36.74,259600.0,34.83,34.8965,34.6877,34.868,259600.0
2014-04-23 09:40:00,36.74,36.99,36.72,36.83,415600.0,34.868,35.1052,34.849,34.9534,415600.0
2014-04-23 09:45:00,36.83,36.83,36.52,36.6,347400.0,34.9534,34.9534,34.6592,34.7351,347400.0
2014-04-23 09:50:00,36.56,36.79,36.55,36.71,391000.0,34.6972,34.9154,34.6877,34.8395,391000.0
2014-04-23 09:55:00,36.71,36.75,36.63,36.69,139400.0,34.8395,34.8775,34.7636,34.8205,139400.0
2014-04-23 10:00:00,36.68,36.68,36.22,36.24,671600.0,34.811,34.811,34.3745,34.3935,671600.0
2014-04-23 10:05:00,36.23,36.46,36.19,36.3,286000.0,34.384,34.6023,34.346,34.4504,286000.0
2014-04-23 10:10:00,36.3,36.55,36.27,36.48,158400.0,34.4504,34.6877,34.4219,34.6212,158400.0
2014-04-23 10:15:00,36.47,36.6,36.41,36.57,235600.0,34.6117,34.7351,34.5548,34.7066,235600.0
2014-04-23 10:20:00,36.53,36.77,36.52,36.74,197600.0,34.6687,34.8965,34.6592,34.868,197600.0
2014-04-23 10:25:00,36.74,36.84,36.67,36.83,138200.0,34.868,34.9629,34.8016,34.9534,138200.0
2014-04-23 10:30:00,36.83,36.83,36.63,36.69,59200.0,34.9534,34.9534,34.7636,34.8205,59200.0
2014-04-23 10:35:00,36.66,36.77,36.64,36.75,100200.0,34.7921,34.8965,34.7731,34.8775,100200.0
2014-04-23 10:40:00,36.77,37.12,36.77,37.07,493400.0,34.8965,35.2286,34.8965,35.1812,493400.0
2014-04-23 10:45:00,37.09,37.12,36.97,36.99,304400.0,35.2002,35.2286,35.0863,35.1052,304400.0
2014-04-23 10:50:00,36.99,37.07,36.96,37.02,72200.0,35.1052,35.1812,35.0768,35.1337,72200.0
2014-04-23 10:55:00,37.02,37.04,36.83,36.86,169800.0,35.1337,35.1527,34.9534,34.9819,169800.0
2014-04-23 11:00:00,36.85,36.97,36.84,36.87,73000.0,34.9724,35.0863,34.9629,34.9914,73000.0
2014-04-23 11:05:00,36.85,36.93,36.85,36.9,63400.0,34.9724,35.0483,34.9724,35.0198,63400.0
2014-04-23 11:10:00,36.88,36.91,36.58,36.59,191600.0,35.0009,35.0293,34.7161,34.7256,191600.0
2014-04-23 11:15:00,36.59,36.66,36.57,36.65,135600.0,34.7256,34.7921,34.7066,34.7826,135600.0
2014-04-23 11:20:00,36.63,36.64,36.44,36.46,114000.0,34.7636,34.7731,34.5833,34.6023,114000.0
2014-04-23 11:25:00,36.46,36.68,36.45,36.57,294000.0,34.6023,34.811,34.5928,34.7066,294000.0
2014-04-23 11:30:00,36.58,36.88,36.57,36.79,233800.0,34.7161,35.0009,34.7066,34.9154,233800.0
2014-04-23 11:35:00,36.8,36.89,36.77,36.87,118400.0,34.9249,35.0103,34.8965,34.9914,118400.0
2014-04-23 11:40:00,36.9,36.9,36.81,36.83,31200.0,35.0198,35.0198,34.9344,34.9534,31200.0
2014-04-23 11:45:00,36.81,36.86,36.74,36.86,52400.0,34.9344,34.9819,34.868,34.9819,52400.0
2014-04-23 11:50:00,36.84,36.92,36.81,36.9,33000.0,34.9629,35.0388,34.9344,35.0198,33000.0
2014-04-23 11:55:00,36.93,37.0,36.88,36.91,233600.0,35.0483,35.1147,35.0009,35.0293,233600.0
2014-04-23 12:00:00,36.91,36.91,36.81,36.83,61400.0,35.0293,35.0293,34.9344,34.9534,61400.0
2014-04-23 12:05:00,36.82,36.83,36.65,36.65,91600.0,34.9439,34.9534,34.7826,34.7826,91600.0
2014-04-23 12:10:00,36.67,36.7,36.6,36.68,84000.0,34.8016,34.83,34.7351,34.811,84000.0
2014-04-23 12:15:00,36.66,36.68,36.63,36.66,14800.0,34.7921,34.811,34.7636,34.7921,14800.0
2014-04-23 12:20:00,36.66,36.66,36.56,36.63,77800.0,34.7921,34.7921,34.6972,34.7636,77800.0
2014-04-23 12:25:00,36.62,36.68,36.56,36.68,40800.0,34.7541,34.811,34.6972,34.811,40800.0
2014-04-23 12:30:00,36.67,36.74,36.63,36.72,34000.0,34.8016,34.868,34.7636,34.849,34000.0
2014-04-23 12:35:00,36.72,36.81,36.72,36.75,118800.0,34.849,34.9344,34.849,34.8775,118800.0
2014-04-23 12:40:00,36.74,36.8,36.72,36.74,82000.0,34.868,34.9249,34.849,34.868,82000.0
2014-04-23 12:45:00,36.76,36.8,36.74,36.77,30600.0,34.887,34.9249,34.868,34.8965,30600.0
2014-04-23 12:50:00,36.77,36.83,36.72,36.74,112200.0,34.8965,34.9534,34.849,34.868,112200.0
2014-04-23 12:55:00,36.74,36.77,36.7,36.7,52400.0,34.868,34.8965,34.83,34.83,52400.0
2014-04-23 13:00:00,36.69,36.74,36.68,36.74,59000.0,34.8205,34.868,34.811,34.868,59000.0
2014-04-23 13:05:00,36.74,36.74,36.6,36.65,128600.0,34.868,34.868,34.7351,34.7826,128600.0
2014-04-23 13:10:00,36.63,36.66,36.55,36.55,89400.0,34.7636,34.7921,34.6877,34.6877,89400.0
2014-04-23 13:15:00,36.57,36.63,36.48,36.62,159000.0,34.7066,34.7636,34.6212,34.7541,159000.0
2014-04-23 13:20:00,36.62,36.64,36.58,36.62,50400.0,34.7541,34.7731,34.7161,34.7541,50400.0
2014-04-23 13:25:00,36.63,36.8,36.63,36.76,110600.0,34.7636,34.9249,34.7636,34.887,110600.0
2014-04-23 13:30:00,36.75,36.8,36.71,36.71,49600.0,34.8775,34.9249,34.8395,34.8395,49600.0
2014-04-23 13:35:00,36.7,36.72,36.51,36.54,74600.0,34.83,34.849,34.6497,34.6782,74600.0
2014-04-23 13:40:00,36.51,36.7,36.47,36.6,116800.0,34.6497,34.83,34.6117,34.7351,116800.0
2014-04-23 13:45:00,36.6,36.66,36.45,36.52,124600.0,34.7351,34.7921,34.5928,34.6592,124600.0
2014-04-23 13:50:00,36.5,36.6,36.48,36.55,71800.0,34.6402,34.7351,34.6212,34.6877,71800.0
2014-04-23 13:55:00,36.54,36.56,36.49,36.51,45600.0,34.6782,34.6972,34.6307,34.6497,45600.0
2014-04-23 14:00:00,36.54,36.54,36.41,36.47,132600.0,34.6782,34.6782,34.5548,34.6117,132600.0
2014-04-23 14:05:00,36.47,36.52,36.4,36.48,125400.0,34.6117,34.6592,34.5453,34.6212,125400.0
2014-04-23 14:10:00,36.48,36.48,36.36,36.38,84400.0,34.6212,34.6212,34.5073,34.5263,84400.0
2014-04-23 14:15:00,36.34,36.35,36.23,36.29,120400.0,34.4884,34.4979,34.384,34.4409,120400.0
2014-04-23 14:20:00,36.3,36.33,36.26,36.29,51600.0,34.4504,34.4789,34.4124,34.4409,51600.0
2014-04-23 14:25:00,36.27,36.42,36.27,36.4,89600.0,34.4219,34.5643,34.4219,34.5453,89600.0
2014-04-23 14:30:00,36.38,36.4,36.23,36.29,65800.0,34.5263,34.5453,34.384,34.4409,65800.0
2014-04-23 14:35:00,36.3,36.33,36.27,36.29,55000.0,34.4504,34.4789,34.4219,34.4409,55000.0
2014-04-23 14:40:00,36.29,36.38,36.25,36.27,80600.0,34.4409,34.5263,34.403,34.4219,80600.0
2014-04-23 14:45:00,36.26,36.32,36.19,36.22,128600.0,34.4124,34.4694,34.346,34.3745,128600.0
2014-04-23 14:50:00,36.23,36.41,36.22,36.37,103000.0,34.384,34.5548,34.3745,34.5168,103000.0
2014-04-23 14:55:00,36.35,36.41,36.33,36.33,81200.0,34.4979,34.5548,34.4789,34.4789,81200.0
2014-04-23 15:00:00,36.35,36.36,36.31,36.34,117200.0,34.4979,34.5073,34.4599,34.4884,117200.0
2014-04-23 15:05:00,36.35,36.54,36.35,36.54,135600.0,34.4979,34.6782,34.4979,34.6782,135600.0
2014-04-23 15:10:00,36.53,36.56,36.46,36.52,91000.0,34.6687,34.6972,34.6023,34.6592,91000.0
2014-04-23 15:15:00,36.5,36.57,36.43,36.46,71800.0,34.6402,34.7066,34.5738,34.6023,71800.0
2014-04-23 15:20:00,36.46,36.57,36.45,36.52,42800.0,34.6023,34.7066,34.5928,34.6592,42800.0
2014-04-23 15:25:00,36.5,36.51,36.42,36.43,37600.0,34.6402,34.6497,34.5643,34.5738,37600.0
2014-04-23 15:30:00,36.45,36.48,36.4,36.4,42600.0,34.5928,34.6212,34.5453,34.5453,42600.0
2014-04-23 15:35:00,36.4,36.52,36.36,36.45,122400.0,34.5453,34.6592,34.5073,34.5928,122400.0
2014-04-23 15:40:00,36.45,36.47,36.39,36.47,98600.0,34.5928,34.6117,34.5358,34.6117,98600.0
2014-04-23 15:45:00,36.45,36.48,36.35,36.48,101200.0,34.5928,34.6212,34.4979,34.6212,101200.0
2014-04-23 15:50:00,36.49,36.5,36.38,36.42,233600.0,34.6307,34.6402,34.5263,34.5643,233600.0
2014-04-23 15:55:00,36.43,36.47,36.22,36.31,402600.0,34.5738,34.6117,34.3745,34.4599,402600.0
2014-04-24 09:30:00,36.99,37.02,36.73,36.74,292400.0,35.1052,35.1337,34.8585,34.868,292400.0
2014-04-24 09:35:00,36.74,36.77,36.41,36.55,465200.0,34.868,34.8965,34.5548,34.6877,465200.0
2014-04-24 09:40:00,36.52,36.52,35.92,35.92,578000.0,34.6592,34.6592,34.0898,34.0898,578000.0
2014-04-24 09:45:00,35.91,35.91,35.23,35.45,1001400.0,34.0803,34.0803,33.4349,33.6437,1001400.0
2014-04-24 09:50:00,35.43,35.9,35.42,35.88,724200.0,33.6247,34.0708,33.6152,34.0518,724200.0
2014-04-24 09:55:00,35.88,35.99,35.69,35.7,388000.0,34.0518,34.1562,33.8715,33.881,388000.0
2014-04-24 10:00:00,35.69,35.7,35.35,35.52,459000.0,33.8715,33.881,33.5488,33.7101,459000.0
2014-04-24 10:05:00,35.47,35.57,35.15,35.31,542200.0,33.6627,33.7576,33.359,33.5108,542200.0
2014-04-24 10:10:00,35.32,35.63,35.17,35.6,482400.0,33.5203,33.8145,33.378,33.7861,482400.0
2014-04-24 10:15:00,35.59,36.05,35.51,35.95,647400.0,33.7766,34.2131,33.7007,34.1182,647400.0
2014-04-24 10:20:00,35.98,36.06,35.79,35.96,319800.0,34.1467,34.2226,33.9664,34.1277,319800.0
2014-04-24 10:25:00,35.98,36.08,35.81,36.05,240600.0,34.1467,34.2416,33.9854,34.2131,240600.0
2014-04-24 10:30:00,36.06,36.14,35.87,35.94,268600.0,34.2226,34.2986,34.0423,34.1087,268600.0
2014-04-24 10:35:00,35.94,36.22,35.92,36.12,266800.0,34.1087,34.3745,34.0898,34.2796,266800.0
2014-04-24 10:40:00,36.13,36.24,35.99,35.99,240200.0,34.2891,34.3935,34.1562,34.1562,240200.0
2014-04-24 10:45:00,35.99,36.09,35.84,35.84,206600.0,34.1562,34.2511,34.0138,34.0138,206600.0
2014-04-24 10:50:00,35.84,35.87,35.72,35.76,187000.0,34.0138,34.0423,33.9,33.9379,187000.0
2014-04-24 10:55:00,35.74,35.96,35.71,35.96,135000.0,33.9189,34.1277,33.8905,34.1277,135000.0
2014-04-24 11:00:00,35.96,36.04,35.81,36.03,172400.0,34.1277,34.2037,33.9854,34.1942,172400.0
2014-04-24 11:05:00,36.04,36.2,36.0,36.2,239000.0,34.2037,34.3555,34.1657,34.3555,239000.0
2014-04-24 11:10:00,36.2,36.49,36.19,36.35,508000.0,34.3555,34.6307,34.346,34.4979,508000.0
2014-04-24 11:15:00,36.37,36.59,36.35,36.49,253200.0,34.5168,34.7256,34.4979,34.6307,253200.0
2014-04-24 11:20:00,36.52,36.66,36.51,36.53,306600.0,34.6592,34.7921,34.6497,34.6687,306600.0
2014-04-24 11:25:00,36.55,36.56,36.44,36.47,135400.0,34.6877,34.6972,34.5833,34.6117,135400.0
2014-04-24 11:30:00,36.49,36.58,36.48,36.57,116200.0,34.6307,34.7161,34.6212,34.7066,116200.0
2014-04-24 11:35:00,36.59,36.62,36.52,36.62,113200.0,34.7256,34.7541,34.6592,34.7541,113200.0
2014-04-24 11:40:00,36.62,36.65,36.45,36.48,133600.0,34.7541,34.7826,34.5928,34.6212,133600.0
2014-04-24 11:45:00,36.48,36.48,36.34,36.39,141800.0,34.6212,34.6212,34.4884,34.5358,141800.0
2014-04-24 11:50:00,36.4,36.41,36.26,36.33,142600.0,34.5453,34.5548,34.4124,34.4789,142600.0
2014-04-24 11:55:00,36.32,36.44,36.31,36.41,121600.0,34.4694,34.5833,34.4599,34.5548,121600.0
2014-04-24 12:00:00,36.42,36.55,36.35,36.38,138200.0,34.5643,34.6877,34.4979,34.5263,138200.0
2014-04-24 12:05:00,36.37,36.44,36.29,36.32,98800.0,34.5168,34.5833,34.4409,34.4694,98800.0
2014-04-24 12:10:00,36.32,36.37,36.28,36.29,48800.0,34.4694,34.5168,34.4314,34.4409,48800.0
2014-04-24 12:15:00,36.31,36.32,36.22,36.27,110600.0,34.4599,34.4694,34.3745,34.4219,110600.0
2014-04-24 12:20:00,36.27,36.46,36.25,36.4,93800.0,34.4219,34.6023,34.403,34.5453,93800.0
2014-04-24 12:25:00,36.43,36.45,36.33,36.38,55400.0,34.5738,34.5928,34.4789,34.5263,55400.0
2014-04-24 12:30:00,36.4,36.47,36.4,36.45,47000.0,34.5453,34.6117,34.5453,34.5928,47000.0
2014-04-24 12:35:00,36.48,36.52,36.45,36.45,73000.0,34.6212,34.6592,34.5928,34.5928,73000.0
2014-04-24 12:40:00,36.45,36.45,36.37,36.4,78000.0,34.5928,34.5928,34.5168,34.5453,78000.0
2014-04-24 12:45:00,36.4,36.4,36.35,36.38,45200.0,34.5453,34.5453,34.4979,34.5263,45200.0
2014-04-24 12:50:00,36.38,36.42,36.29,36.41,117400.0,34.5263,34.5643,34.4409,34.5548,117400.0
2014-04-24 12:55:00,36.42,36.6,36.42,36.55,159600.0,34.5643,34.7351,34.5643,34.6877,159600.0
2014-04-24 13:00:00,36.57,36.62,36.46,36.46,75800.0,34.7066,34.7541,34.6023,34.6023,75800.0
2014-04-24 13:05:00,36.46,36.49,36.42,36.42,49200.0,34.6023,34.6307,34.5643,34.5643,49200.0
2014-04-24 13:10:00,36.42,36.49,36.42,36.46,36200.0,34.5643,34.6307,34.5643,34.6023,36200.0
2014-04-24 13:15:00,36.44,36.5,36.41,36.49,41800.0,34.5833,34.6402,34.5548,34.6307,41800.0
2014-04-24 13:20:00,36.49,36.52,36.45,36.47,71800.0,34.6307,34.6592,34.5928,34.6117,71800.0
2014-04-24 13:25:00,36.48,36.51,36.34,36.35,104600.0,34.6212,34.6497,34.4884,34.4979,104600.0
2014-04-24 13:30:00,36.34,36.36,36.27,36.29,165200.0,34.4884,34.5073,34.4219,34.4409,165200.0
2014-04-24 13:35:00,36.27,36.27,35.84,35.9,394000.0,34.4219,34.4219,34.0138,34.0708,394000.0
2014-04-24 13:40:00,35.92,36.02,35.85,36.02,219400.0,34.0898,34.1847,34.0233,34.1847,219400.0
2014-04-24 13:45:00,36.01,36.02,35.85,35.88,129800.0,34.1752,34.1847,34.0233,34.0518,129800.0
2014-04-24 13:50:00,35.9,36.04,35.88,35.9,107400.0,34.0708,34.2037,34.0518,34.0708,107400.0
2014-04-24 13:55:00,35.92,35.94,35.77,35.81,126600.0,34.0898,34.1087,33.9474,33.9854,126600.0
2014-04-24 14:00:00,35.8,36.0,35.8,35.98,129400.0,33.9759,34.1657,33.9759,34.1467,129400.0
2014-04-24 14:05:00,35.99,36.09,35.8,35.83,186200.0,34.1562,34.2511,33.9759,34.0044,186200.0
2014-04-24 14:10:00,35.81,36.0,35.74,35.97,173600.0,33.9854,34.1657,33.9189,34.1372,173600.0
2014-04-24 14:15:00,35.96,36.02,35.9,35.93,99800.0,34.1277,34.1847,34.0708,34.0993,99800.0
2014-04-24 14:20:00,35.92,35.96,35.79,35.79,101600.0,34.0898,34.1277,33.9664,33.9664,101600.0
2014-04-24 14:25:00,35.8,35.98,35.8,35.96,56400.0,33.9759,34.1467,33.9759,34.1277,56400.0
2014-04-24 14:30:00,35.97,35.97,35.8,35.93,95800.0,34.1372,34.1372,33.9759,34.0993,95800.0
2014-04-24 14:35:00,35.92,36.07,35.88,36.05,125600.0,34.0898,34.2321,34.0518,34.2131,125600.0
2014-04-24 14:40:00,36.05,36.06,35.82,35.83,104200.0,34.2131,34.2226,33.9949,34.0044,104200.0
2014-04-24 14:45:00,35.84,35.93,35.84,35.88,70800.0,34.0138,34.0993,34.0138,34.0518,70800.0
2014-04-24 14:50:00,35.91,35.92,35.77,35.83,109200.0,34.0803,34.0898,33.9474,34.0044,109200.0
2014-04-24 14:55:00,35.82,35.86,35.71,35.86,102600.0,33.9949,34.0328,33.8905,34.0328,102600.0
2014-04-24 15:00:00,35.85,36.1,35.85,36.1,215200.0,34.0233,34.2606,34.0233,34.2606,215200.0
2014-04-24 15:05:00,36.1,36.13,35.95,35.95,226000.0,34.2606,34.2891,34.1182,34.1182,226000.0
2014-04-24 15:10:00,35.96,36.02,35.92,36.02,57000.0,34.1277,34.1847,34.0898,34.1847,57000.0
2014-04-24 15:15:00,36.04,36.06,35.89,35.9,159200.0,34.2037,34.2226,34.0613,34.0708,159200.0
2014-04-24 15:20:00,35.9,36.05,35.9,36.04,102200.0,34.0708,34.2131,34.0708,34.2037,102200.0
2014-04-24 15:25:00,36.03,36.05,35.95,35.99,66400.0,34.1942,34.2131,34.1182,34.1562,66400.0
2014-04-24 15:30:00,36.0,36.07,35.89,35.9,138200.0,34.1657,34.2321,34.0613,34.0708,138200.0
2014-04-24 15:35:00,35.89,36.0,35.88,35.97,67400.0,34.0613,34.1657,34.0518,34.1372,67400.0
2014-04-24 15:40:00,35.98,36.09,35.94,35.94,148600.0,34.1467,34.2511,34.1087,34.1087,148600.0
2014-04-24 15:45:00,35.95,35.98,35.9,35.97,133400.0,34.1182,34.1467,34.0708,34.1372,133400.0
2014-04-24 15:50:00,36.0,36.0,35.93,35.97,165200.0,34.1657,34.1657,34.0993,34.1372,165200.0
2014-04-24 15:55:00,35.98,36.04,35.9,36.02,323000.0,34.1467,34.2037,34.0708,34.1847,323000.0
2014-04-25 09:30:00,35.58,35.62,35.29,35.31,295400.0,33.7671,33.8051,33.4919,33.5108,295400.0
2014-04-25 09:35:00,35.3,35.35,35.0,35.08,436000.0,33.5014,33.5488,33.2166,33.2926,436000.0
2014-04-25 09:40:00,35.06,35.45,35.02,35.42,334800.0,33.2736,33.6437,33.2356,33.6152,334800.0
2014-04-25 09:45:00,35.41,35.55,35.13,35.19,290400.0,33.6058,33.7386,33.34,33.397,290400.0
2014-04-25 09:50:00,35.18,35.31,35.07,35.29,232400.0,33.3875,33.5108,33.2831,33.4919,232400.0
2014-04-25 09:55:00,35.32,35.43,34.97,35.1,718000.0,33.5203,33.6247,33.1882,33.3115,718000.0
2014-04-25 10:00:00,35.1,35.1,34.83,34.99,372600.0,33.3115,33.3115,33.0553,33.2072,372600.0
2014-04-25 10:05:00,34.99,35.17,34.85,35.14,363800.0,33.2072,33.378,33.0743,33.3495,363800.0
2014-04-25 10:10:00,35.15,35.27,35.04,35.16,262800.0,33.359,33.4729,33.2546,33.3685,262800.0
2014-04-25 10:15:00,35.18,35.37,35.18,35.24,177600.0,33.3875,33.5678,33.3875,33.4444,177600.0
2014-04-25 10:20:00,35.23,35.34,35.13,35.21,166200.0,33.4349,33.5393,33.34,33.4159,166200.0
2014-04-25 10:25:00,35.21,35.22,34.98,35.0,202400.0,33.4159,33.4254,33.1977,33.2166,202400.0
2014-04-25 10:30:00,35.0,35.0,34.75,34.8,347600.0,33.2166,33.2166,32.9794,33.0268,347600.0
2014-04-25 10:35:00,34.79,34.79,34.47,34.65,364200.0,33.0173,33.0173,32.7136,32.8845,364200.0
2014-04-25 10:40:00,34.65,34.77,34.55,34.69,181600.0,32.8845,32.9984,32.7896,32.9224,181600.0
2014-04-25 10:45:00,34.69,34.77,34.55,34.55,134000.0,32.9224,32.9984,32.7896,32.7896,134000.0
2014-04-25 10:50:00,34.55,34.62,34.41,34.44,203800.0,32.7896,32.856,32.6567,32.6852,203800.0
2014-04-25 10:55:00,34.45,34.51,34.35,34.43,278400.0,32.6947,32.7516,32.5998,32.6757,278400.0
2014-04-25 11:00:00,34.43,34.49,34.35,34.37,145000.0,32.6757,32.7326,32.5998,32.6187,145000.0
2014-04-25 11:05:00,34.37,34.37,34.13,34.23,337800.0,32.6187,32.6187,32.391,32.4859,337800.0
2014-04-25 11:10:00,34.21,34.34,34.13,34.29,213200.0,32.4669,32.5903,32.391,32.5428,213200.0
2014-04-25 11:15:00,34.27,34.43,34.23,34.38,159800.0,32.5238,32.6757,32.4859,32.6282,159800.0
2014-04-25 11:20:00,34.37,34.51,34.35,34.47,207800.0,32.6187,32.7516,32.5998,32.7136,207800.0
2014-04-25 11:25:00,34.46,34.65,34.42,34.63,167600.0,32.7042,32.8845,32.6662,32.8655,167600.0
2014-04-25 11:30:00,34.63,34.71,34.51,34.51,197200.0,32.8655,32.9414,32.7516,32.7516,197200.0
2014-04-25 11:35:00,34.52,34.65,34.49,34.51,116000.0,32.7611,32.8845,32.7326,32.7516,116000.0
2014-04-25 11:40:00,34.52,34.55,34.24,34.32,176800.0,32.7611,32.7896,32.4954,32.5713,176800.0
2014-04-25 11:45:00,34.31,34.4,34.23,34.4,123200.0,32.5618,32.6472,32.4859,32.6472,123200.0
2014-04-25 11:50:00,34.37,34.7,34.35,34.7,132600.0,32.6187,32.9319,32.5998,32.9319,132600.0
2014-04-25 11:55:00,34.68,34.73,34.43,34.46,156000.0,32.9129,32.9604,32.6757,32.7042,156000.0
2014-04-25 12:00:00,34.47,34.52,34.35,34.38,118800.0,32.7136,32.7611,32.5998,32.6282,118800.0
2014-04-25 12:05:00,34.38,34.57,34.37,34.52,85800.0,32.6282,32.8086,32.6187,32.7611,85800.0
2014-04-25 12:10:00,34.52,34.63,34.5,34.5,77200.0,32.7611,32.8655,32.7421,32.7421,77200.0
2014-04-25 12:15:00,34.53,34.59,34.47,34.49,77000.0,32.7706,32.8275,32.7136,32.7326,77000.0
2014-04-25 12:20:00,34.49,34.49,34.43,34.45,37200.0,32.7326,32.7326,32.6757,32.6947,37200.0
2014-04-25 12:25:00,34.45,34.57,34.45,34.5,49800.0,32.6947,32.8086,32.6947,32.7421,49800.0
2014-04-25 12:30:00,34.5,34.5,34.43,34.43,51200.0,32.7421,32.7421,32.6757,32.6757,51200.0
2014-04-25 12:35:00,34.42,34.46,34.35,34.37,62200.0,32.6662,32.7042,32.5998,32.6187,62200.0
2014-04-25 12:40:00,34.38,34.45,34.28,34.31,102600.0,32.6282,32.6947,32.5333,32.5618,102600.0
2014-04-25 12:45:00,34.31,34.34,34.17,34.18,132000.0,32.5618,32.5903,32.4289,32.4384,132000.0
2014-04-25 12:50:00,34.2,34.26,34.19,34.24,57200.0,32.4574,32.5143,32.4479,32.4954,57200.0
2014-04-25 12:55:00,34.23,34.29,34.2,34.22,96800.0,32.4859,32.5428,32.4574,32.4764,96800.0
2014-04-25 13:00:00,34.23,34.23,33.95,33.95,384400.0,32.4859,32.4859,32.2201,32.2201,384400.0
2014-04-25 13:05:00,33.94,34.07,33.88,34.02,169800.0,32.2107,32.334,32.1537,32.2866,169800.0
2014-04-25 13:10:00,34.02,34.05,33.95,33.95,68000.0,32.2866,32.315,32.2201,32.2201,68000.0
2014-04-25 13:15:00,33.95,34.06,33.93,34.04,134800.0,32.2201,32.3245,32.2012,32.3056,134800.0
2014-04-25 13:20:00,34.02,34.06,33.99,34.02,76600.0,32.2866,32.3245,32.2581,32.2866,76600.0
2014-04-25 13:25:00,34.02,34.17,34.02,34.08,136000.0,32.2866,32.4289,32.2866,32.3435,136000.0
2014-04-25 13:30:00,34.07,34.08,33.88,33.92,182000.0,32.334,32.3435,32.1537,32.1917,182000.0
2014-04-25 13:35:00,33.9,33.92,33.83,33.9,184200.0,32.1727,32.1917,32.1063,32.1727,184200.0
2014-04-25 13:40:00,33.91,34.16,33.91,34.16,248800.0,32.1822,32.4194,32.1822,32.4194,248800.0
2014-04-25 13:45:00,34.16,34.27,34.1,34.12,190200.0,32.4194,32.5238,32.3625,32.3815,190200.0
2014-04-25 13:50:00,34.13,34.21,34.02,34.07,151600.0,32.391,32.4669,32.2866,32.334,151600.0
2014-04-25 13:55:00,34.08,34.22,34.07,34.07,86600.0,32.3435,32.4764,32.334,32.334,86600.0
2014-04-25 14:00:00,34.08,34.11,33.92,33.92,114800.0,32.3435,32.372,32.1917,32.1917,114800.0
2014-04-25 14:05:00,33.92,34.03,33.92,33.99,68000.0,32.1917,32.2961,32.1917,32.2581,68000.0
2014-04-25 14:10:00,33.98,34.0,33.89,33.97,140400.0,32.2486,32.2676,32.1632,32.2391,140400.0
2014-04-25 14:15:00,33.98,33.98,33.79,33.83,153000.0,32.2486,32.2486,32.0683,32.1063,153000.0
2014-04-25 14:20:00,33.83,33.93,33.77,33.93,130800.0,32.1063,32.2012,32.0493,32.2012,130800.0
2014-04-25 14:25:00,33.94,34.01,33.84,33.85,100200.0,32.2107,32.2771,32.1157,32.1252,100200.0
2014-04-25 14:30:00,33.86,33.94,33.75,33.93,191600.0,32.1347,32.2107,32.0303,32.2012,191600.0
2014-04-25 14:35:00,33.95,34.15,33.91,34.1,247200.0,32.2201,32.41,32.1822,32.3625,247200.0
2014-04-25 14:40:00,34.1,34.15,33.95,33.95,117600.0,32.3625,32.41,32.2201,32.2201,117600.0
2014-04-25 14:45:00,33.98,34.1,33.95,34.08,92800.0,32.2486,32.3625,32.2201,32.3435,92800.0
2014-04-25 14:50:00,34.1,34.16,34.02,34.02,135800.0,32.3625,32.4194,32.2866,32.2866,135800.0
2014-04-25 14:55:00,34.01,34.02,33.85,33.9,182200.0,32.2771,32.2866,32.1252,32.1727,182200.0
2014-04-25 15:00:00,33.9,34.1,33.88,34.08,155000.0,32.1727,32.3625,32.1537,32.3435,155000.0
2014-04-25 15:05:00,34.09,34.1,33.97,33.99,189200.0,32.353,32.3625,32.2391,32.2581,189200.0
2014-04-25 15:10:00,33.98,34.02,33.91,33.93,113200.0,32.2486,32.2866,32.1822,32.2012,113200.0
2014-04-25 15:15:00,33.94,34.08,33.88,34.01,169200.0,32.2107,32.3435,32.1537,32.2771,169200.0
2014-04-25 15:20:00,33.99,34.08,33.96,34.01,94400.0,32.2581,32.3435,32.2296,32.2771,94400.0
2014-04-25 15:25:00,34.02,34.13,33.99,34.08,242600.0,32.2866,32.391,32.2581,32.3435,242600.0
2014-04-25 15:30:00,34.08,34.18,34.06,34.12,238800.0,32.3435,32.4384,32.3245,32.3815,238800.0
2014-04-25 15:35:00,34.11,34.14,34.07,34.08,132400.0,32.372,32.4005,32.334,32.3435,132400.0
2014-04-25 15:40:00,34.08,34.25,34.08,34.21,348600.0,32.3435,32.5049,32.3435,32.4669,348600.0
2014-04-25 15:45:00,34.2,34.25,34.13,34.24,194200.0,32.4574,32.5049,32.391,32.4954,194200.0
2014-04-25 15:50:00,34.22,34.27,34.14,34.15,234600.0,32.4764,32.5238,32.4005,32.41,234600.0
2014-04-25 15:55:00,34.15,34.2,34.02,34.11,538600.0,32.41,32.4574,32.2866,32.372,538600.0
2014-04-28 09:30:00,34.48,34.55,34.14,34.21,422000.0,32.7231,32.7896,32.4005,32.4669,422000.0
2014-04-28 09:35:00,34.21,34.21,33.81,33.89,373200.0,32.4669,32.4669,32.0873,32.1632,373200.0
2014-04-28 09:40:00,33.9,33.92,33.71,33.83,342800.0,32.1727,32.1917,31.9924,32.1063,342800.0
2014-04-28 09:45:00,33.84,33.99,33.65,33.67,307800.0,32.1157,32.2581,31.9354,31.9544,307800.0
2014-04-28 09:50:00,33.69,34.19,33.63,34.13,501000.0,31.9734,32.4479,31.9164,32.391,501000.0
2014-04-28 09:55:00,34.13,34.37,34.08,34.31,348800.0,32.391,32.6187,32.3435,32.5618,348800.0
2014-04-28 10:00:00,34.34,34.65,34.21,34.3,430800.0,32.5903,32.8845,32.4669,32.5523,430800.0
2014-04-28 10:05:00,34.31,34.6,34.22,34.55,236600.0,32.5618,32.837,32.4764,32.7896,236600.0
2014-04-28 10:10:00,34.53,34.71,34.38,34.7,269800.0,32.7706,32.9414,32.6282,32.9319,269800.0
2014-04-28 10:15:00,34.71,34.92,34.71,34.83,349400.0,32.9414,33.1407,32.9414,33.0553,349400.0
2014-04-28 10:20:00,34.84,34.96,34.73,34.77,196400.0,33.0648,33.1787,32.9604,32.9984,196400.0
2014-04-28 10:25:00,34.77,34.87,34.59,34.62,221200.0,32.9984,33.0933,32.8275,32.856,221200.0
2014-04-28 10:30:00,34.62,34.83,34.57,34.63,225800.0,32.856,33.0553,32.8086,32.8655,225800.0
2014-04-28 10:35:00,34.64,34.66,34.35,34.42,213000.0,32.875,32.894,32.5998,32.6662,213000.0
2014-04-28 10:40:00,34.43,34.56,34.34,34.55,112800.0,32.6757,32.7991,32.5903,32.7896,112800.0
2014-04-28 10:45:00,34.57,34.57,34.21,34.24,189600.0,32.8086,32.8086,32.4669,32.4954,189600.0
2014-04-28 10:50:00,34.24,34.29,34.09,34.1,250800.0,32.4954,32.5428,32.353,32.3625,250800.0
2014-04-28 10:55:00,34.13,34.24,34.1,34.18,112400.0,32.391,32.4954,32.3625,32.4384,112400.0
2014-04-28 11:00:00,34.19,34.35,34.19,34.3,186200.0,32.4479,32.5998,32.4479,32.5523,186200.0
2014-04-28 11:05:00,34.29,34.35,33.92,34.05,311000.0,32.5428,32.5998,32.1917,32.315,311000.0
2014-04-28 11:10:00,34.04,34.09,33.73,33.73,232800.0,32.3056,32.353,32.0114,32.0114,232800.0
2014-04-28 11:15:00,33.72,33.73,33.48,33.58,319000.0,32.0019,32.0114,31.7741,31.869,319000.0
2014-04-28 11:20:00,33.61,33.62,33.29,33.29,245400.0,31.8975,31.907,31.5938,31.5938,245400.0
2014-04-28 11:25:00,33.29,33.47,33.23,33.27,220000.0,31.5938,31.7646,31.5368,31.5748,220000.0
2014-04-28 11:30:00,33.27,33.45,33.25,33.43,272600.0,31.5748,31.7456,31.5558,31.7266,272600.0
2014-04-28 11:35:00,33.44,33.72,33.38,33.65,345400.0,31.7361,32.0019,31.6792,31.9354,345400.0
2014-04-28 11:40:00,33.65,33.67,33.41,33.43,202600.0,31.9354,31.9544,31.7077,31.7266,202600.0
2014-04-28 11:45:00,33.43,33.58,33.41,33.53,158400.0,31.7266,31.869,31.7077,31.8215,158400.0
2014-04-28 11:50:00,33.54,33.7,33.38,33.38,162200.0,31.831,31.9829,31.6792,31.6792,162200.0
2014-04-28 11:55:00,33.37,33.37,32.9,32.96,589200.0,31.6697,31.6697,31.2236,31.2806,589200.0
2014-04-28 12:00:00,32.93,33.07,32.89,32.95,265200.0,31.2521,31.385,31.2142,31.2711,265200.0
2014-04-28 12:05:00,32.93,33.0,32.63,32.68,306000.0,31.2521,31.3185,30.9674,31.0149,306000.0
2014-04-28 12:10:00,32.66,33.06,32.66,32.98,198000.0,30.9959,31.3755,30.9959,31.2996,198000.0
2014-04-28 12:15:00,32.99,33.1,32.98,33.04,145200.0,31.3091,31.4135,31.2996,31.3565,145200.0
2014-04-28 12:20:00,33.04,33.05,32.81,32.84,110000.0,31.3565,31.366,31.1382,31.1667,110000.0
2014-04-28 12:25:00,32.85,32.98,32.77,32.97,106000.0,31.1762,31.2996,31.1003,31.2901,106000.0
2014-04-28 12:30:00,32.97,33.04,32.9,33.0,93200.0,31.2901,31.3565,31.2236,31.3185,93200.0
2014-04-28 12:35:00,32.96,33.0,32.77,32.77,68400.0,31.2806,31.3185,31.1003,31.1003,68400.0
2014-04-28 12:40:00,32.77,33.01,32.77,32.85,100000.0,31.1003,31.328,31.1003,31.1762,100000.0
2014-04-28 12:45:00,32.87,33.01,32.87,32.99,77000.0,31.1952,31.328,31.1952,31.3091,77000.0
2014-04-28 12:50:00,33.01,33.01,32.76,32.88,94400.0,31.328,31.328,31.0908,31.2047,94400.0
2014-04-28 12:55:00,32.87,32.88,32.74,32.81,73000.0,31.1952,31.2047,31.0718,31.1382,73000.0
2014-04-28 13:00:00,32.76,32.78,32.52,32.55,253000.0,31.0908,31.1098,30.863,30.8915,253000.0
2014-04-28 13:05:00,32.54,32.54,32.37,32.44,322600.0,30.882,30.882,30.7206,30.7871,322600.0
2014-04-28 13:10:00,32.45,32.55,32.33,32.35,194200.0,30.7966,30.8915,30.6827,30.7017,194200.0
2014-04-28 13:15:00,32.35,32.35,32.25,32.3,212600.0,30.7017,30.7017,30.6068,30.6542,212600.0
2014-04-28 13:20:00,32.32,32.32,32.05,32.12,300600.0,30.6732,30.6732,30.417,30.4834,300600.0
2014-04-28 13:25:00,32.12,32.35,32.09,32.32,199000.0,30.4834,30.7017,30.4549,30.6732,199000.0
2014-04-28 13:30:00,32.32,32.46,32.18,32.21,274600.0,30.6732,30.8061,30.5403,30.5688,274600.0
2014-04-28 13:35:00,32.19,32.43,32.15,32.35,200400.0,30.5498,30.7776,30.5119,30.7017,200400.0
2014-04-28 13:40:00,32.33,32.51,32.31,32.44,138800.0,30.6827,30.8535,30.6637,30.7871,138800.0
2014-04-28 13:45:00,32.43,32.59,32.34,32.58,187800.0,30.7776,30.9294,30.6922,30.9199,187800.0
2014-04-28 13:50:00,32.59,32.74,32.58,32.68,362400.0,30.9294,31.0718,30.9199,31.0149,362400.0
2014-04-28 13:55:00,32.69,32.7,32.37,32.42,246800.0,31.0243,31.0338,30.7206,30.7681,246800.0
2014-04-28 14:00:00,32.42,32.44,32.24,32.42,150800.0,30.7681,30.7871,30.5973,30.7681,150800.0
2014-04-28 14:05:00,32.41,32.55,32.3,32.55,190600.0,30.7586,30.8915,30.6542,30.8915,190600.0
2014-04-28 14:10:00,32.55,32.85,32.52,32.82,390200.0,30.8915,31.1762,30.863,31.1477,390200.0
2014-04-28 14:15:00,32.83,32.94,32.78,32.94,269600.0,31.1572,31.2616,31.1098,31.2616,269600.0
2014-04-28 14:20:00,32.93,33.07,32.88,33.02,373400.0,31.2521,31.385,31.2047,31.3375,373400.0
2014-04-28 14:25:00,33.04,33.05,32.82,32.93,211200.0,31.3565,31.366,31.1477,31.2521,211200.0
2014-04-28 14:30:00,32.95,33.1,32.88,32.96,326200.0,31.2711,31.4135,31.2047,31.2806,326200.0
2014-04-28 14:35:00,32.96,33.11,32.93,33.06,207600.0,31.2806,31.4229,31.2521,31.3755,207600.0
2014-04-28 14:40:00,33.05,33.05,32.81,32.91,254400.0,31.366,31.366,31.1382,31.2331,254400.0
2014-04-28 14:45:00,32.91,33.24,32.88,33.2,263800.0,31.2331,31.5463,31.2047,31.5084,263800.0
2014-04-28 14:50:00,33.2,33.29,33.1,33.16,296600.0,31.5084,31.5938,31.4135,31.4704,296600.0
2014-04-28 14:55:00,33.17,33.19,32.93,32.96,159400.0,31.4799,31.4989,31.2521,31.2806,159400.0
2014-04-28 15:00:00,32.96,33.05,32.88,32.98,249400.0,31.2806,31.366,31.2047,31.2996,249400.0
2014-04-28 15:05:00,32.98,33.36,32.96,33.35,313400.0,31.2996,31.6602,31.2806,31.6507,313400.0
2014-04-28 15:10:00,33.35,33.63,33.32,33.59,527800.0,31.6507,31.9164,31.6222,31.8785,527800.0
2014-04-28 15:15:00,33.59,33.98,33.5,33.96,557000.0,31.8785,32.2486,31.7931,32.2296,557000.0
2014-04-28 15:20:00,33.95,34.0,33.75,33.87,439400.0,32.2201,32.2676,32.0303,32.1442,439400.0
2014-04-28 15:25:00,33.85,33.92,33.74,33.74,269000.0,32.1252,32.1917,32.0208,32.0208,269000.0
2014-04-28 15:30:00,33.73,33.94,33.73,33.82,189400.0,32.0114,32.2107,32.0114,32.0968,189400.0
2014-04-28 15:35:00,33.83,33.91,33.82,33.83,124000.0,32.1063,32.1822,32.0968,32.1063,124000.0
2014-04-28 15:40:00,33.84,33.87,33.77,33.82,123800.0,32.1157,32.1442,32.0493,32.0968,123800.0
2014-04-28 15:45:00,33.81,33.81,33.6,33.62,263600.0,32.0873,32.0873,31.888,31.907,263600.0
2014-04-28 15:50:00,33.63,33.72,33.6,33.63,184800.0,31.9164,32.0019,31.888,31.9164,184800.0
2014-04-28 15:55:00,33.62,33.62,33.42,33.54,475600.0,31.907,31.907,31.7171,31.831,475600.0
2014-04-29 09:30:00,33.94,34.32,33.79,34.21,466400.0,32.2107,32.5713,32.0683,32.4669,466400.0
2014-04-29 09:35:00,34.19,34.25,33.86,34.15,441800.0,32.4479,32.5049,32.1347,32.41,441800.0
2014-04-29 09:40:00,34.16,34.39,34.05,34.13,329400.0,32.4194,32.6377,32.315,32.391,329400.0
2014-04-29 09:45:00,34.13,34.37,34.02,34.12,321400.0,32.391,32.6187,32.2866,32.3815,321400.0
2014-04-29 09:50:00,34.11,34.33,34.07,34.27,269400.0,32.372,32.5808,32.334,32.5238,269400.0
2014-04-29 09:55:00,34.29,34.42,34.15,34.21,364400.0,32.5428,32.6662,32.41,32.4669,364400.0
2014-04-29 10:00:00,34.23,34.42,34.04,34.28,314600.0,32.4859,32.6662,32.3056,32.5333,314600.0
2014-04-29 10:05:00,34.3,34.33,33.96,33.96,294400.0,32.5523,32.5808,32.2296,32.2296,294400.0
2014-04-29 10:10:00,33.98,34.05,33.83,33.85,309800.0,32.2486,32.315,32.1063,32.1252,309800.0
2014-04-29 10:15:00,33.83,34.06,33.7,33.93,314400.0,32.1063,32.3245,31.9829,32.2012,314400.0
2014-04-29 10:20:00,33.94,33.98,33.77,33.81,146400.0,32.2107,32.2486,32.0493,32.0873,146400.0
2014-04-29 10:25:00,33.83,33.84,33.51,33.52,385800.0,32.1063,32.1157,31.8026,31.8121,385800.0
2014-04-29 10:30:00,33.53,33.79,33.46,33.76,308000.0,31.8215,32.0683,31.7551,32.0398,308000.0
2014-04-29 10:35:00,33.77,34.01,33.74,33.85,217200.0,32.0493,32.2771,32.0208,32.1252,217200.0
2014-04-29 10:40:00,33.85,34.18,33.84,34.1,377800.0,32.1252,32.4384,32.1157,32.3625,377800.0
2014-04-29 10:45:00,34.12,34.25,34.02,34.05,261400.0,32.3815,32.5049,32.2866,32.315,261400.0
2014-04-29 10:50:00,34.1,34.19,33.99,34.1,138800.0,32.3625,32.4479,32.2581,32.3625,138800.0
2014-04-29 10:55:00,34.07,34.19,33.96,34.01,146400.0,32.334,32.4479,32.2296,32.2771,146400.0
2014-04-29 11:00:00,34.02,34.19,34.02,34.13,96600.0,32.2866,32.4479,32.2866,32.391,96600.0
2014-04-29 11:05:00,34.12,34.12,33.98,34.04,106200.0,32.3815,32.3815,32.2486,32.3056,106200.0
2014-04-29 11:10:00,34.05,34.07,33.73,33.76,197400.0,32.315,32.334,32.0114,32.0398,197400.0
2014-04-29 11:15:00,33.76,33.86,33.71,33.8,143000.0,32.0398,32.1347,31.9924,32.0778,143000.0
2014-04-29 11:20:00,33.82,33.98,33.81,33.98,72200.0,32.0968,32.2486,32.0873,32.2486,72200.0
2014-04-29 11:25:00,33.97,34.13,33.95,34.08,163400.0,32.2391,32.391,32.2201,32.3435,163400.0
2014-04-29 11:30:00,34.08,34.13,33.99,34.04,97000.0,32.3435,32.391,32.2581,32.3056,97000.0
2014-04-29 11:35:00,34.03,34.07,33.94,33.99,86000.0,32.2961,32.334,32.2107,32.2581,86000.0
2014-04-29 11:40:00,33.98,33.98,33.85,33.93,59400.0,32.2486,32.2486,32.1252,32.2012,59400.0
2014-04-29 11:45:00,33.88,33.98,33.77,33.92,100200.0,32.1537,32.2486,32.0493,32.1917,100200.0
2014-04-29 11:50:00,33.93,33.93,33.79,33.87,54000.0,32.2012,32.2012,32.0683,32.1442,54000.0
2014-04-29 11:55:00,33.92,34.05,33.9,33.97,121200.0,32.1917,32.315,32.1727,32.2391,121200.0
2014-04-29 12:00:00,33.98,34.01,33.95,33.95,66400.0,32.2486,32.2771,32.2201,32.2201,66400.0
2014-04-29 12:05:00,33.97,34.1,33.94,33.99,51600.0,32.2391,32.3625,32.2107,32.2581,51600.0
2014-04-29 12:10:00,34.01,34.01,33.96,33.98,35000.0,32.2771,32.2771,32.2296,32.2486,35000.0
2014-04-29 12:15:00,33.96,33.98,33.81,33.92,108400.0,32.2296,32.2486,32.0873,32.1917,108400.0
2014-04-29 12:20:00,33.92,34.13,33.92,34.01,96200.0,32.1917,32.391,32.1917,32.2771,96200.0
2014-04-29 12:25:00,34.01,34.02,33.87,33.96,61000.0,32.2771,32.2866,32.1442,32.2296,61000.0
2014-04-29 12:30:00,33.96,34.13,33.92,34.09,125400.0,32.2296,32.391,32.1917,32.353,125400.0
2014-04-29 12:35:00,34.1,34.24,34.1,34.17,142200.0,32.3625,32.4954,32.3625,32.4289,142200.0
2014-04-29 12:40:00,34.18,34.24,34.17,34.2,160200.0,32.4384,32.4954,32.4289,32.4574,160200.0
2014-04-29 12:45:00,34.21,34.22,34.17,34.2,71600.0,32.4669,32.4764,32.4289,32.4574,71600.0
2014-04-29 12:50:00,34.2,34.25,34.1,34.15,133800.0,32.4574,32.5049,32.3625,32.41,133800.0
2014-04-29 12:55:00,34.16,34.2,34.12,34.17,53800.0,32.4194,32.4574,32.3815,32.4289,53800.0
2014-04-29 13:00:00,34.15,34.19,34.13,34.17,30400.0,32.41,32.4479,32.391,32.4289,30400.0
2014-04-29 13:05:00,34.16,34.16,34.02,34.05,107600.0,32.4194,32.4194,32.2866,32.315,107600.0
2014-04-29 13:10:00,34.06,34.18,34.02,34.07,82000.0,32.3245,32.4384,32.2866,32.334,82000.0
2014-04-29 13:15:00,34.07,34.07,33.92,33.98,91600.0,32.334,32.334,32.1917,32.2486,91600.0
2014-04-29 13:20:00,33.99,34.12,33.95,34.02,123800.0,32.2581,32.3815,32.2201,32.2866,123800.0
2014-04-29 13:25:00,34.02,34.04,33.97,33.99,35800.0,32.2866,32.3056,32.2391,32.2581,35800.0
2014-04-29 13:30:00,34.0,34.02,33.89,33.93,74400.0,32.2676,32.2866,32.1632,32.2012,74400.0
2014-04-29 13:35:00,33.93,34.06,33.92,33.99,30400.0,32.2012,32.3245,32.1917,32.2581,30400.0
2014-04-29 13:40:00,33.98,34.08,33.88,33.91,116000.0,32.2486,32.3435,32.1537,32.1822,116000.0
2014-04-29 13:45:00,33.89,33.98,33.82,33.98,67800.0,32.1632,32.2486,32.0968,32.2486,67800.0
2014-04-29 13:50:00,33.99,34.08,33.99,34.04,67800.0,32.2581,32.3435,32.2581,32.3056,67800.0
2014-04-29 13:55:00,34.06,34.17,34.04,34.1,100400.0,32.3245,32.4289,32.3056,32.3625,100400.0
2014-04-29 14:00:00,34.13,34.18,34.06,34.15,76800.0,32.391,32.4384,32.3245,32.41,76800.0
2014-04-29 14:05:00,34.13,34.18,34.1,34.13,50800.0,32.391,32.4384,32.3625,32.391,50800.0
2014-04-29 14:10:00,34.17,34.2,34.06,34.06,46400.0,32.4289,32.4574,32.3245,32.3245,46400.0
2014-04-29 14:15:00,34.06,34.11,34.02,34.11,33400.0,32.3245,32.372,32.2866,32.372,33400.0
2014-04-29 14:20:00,34.1,34.19,34.08,34.12,37800.0,32.3625,32.4479,32.3435,32.3815,37800.0
2014-04-29 14:25:00,34.12,34.15,34.01,34.04,54800.0,32.3815,32.41,32.2771,32.3056,54800.0
2014-04-29 14:30:00,34.07,34.1,34.04,34.09,70800.0,32.334,32.3625,32.3056,32.353,70800.0
2014-04-29 14:35:00,34.1,34.12,34.05,34.06,43400.0,32.3625,32.3815,32.315,32.3245,43400.0
2014-04-29 14:40:00,34.05,34.05,33.99,34.02,52400.0,32.315,32.315,32.2581,32.2866,52400.0
2014-04-29 14:45:00,34.02,34.13,34.01,34.13,41400.0,32.2866,32.391,32.2771,32.391,41400.0
2014-04-29 14:50:00,34.1,34.12,34.04,34.08,31200.0,32.3625,32.3815,32.3056,32.3435,31200.0
2014-04-29 14:55:00,34.1,34.12,34.07,34.07,6000.0,32.3625,32.3815,32.334,32.334,6000.0
2014-04-29 15:00:00,34.07,34.13,34.07,34.09,11000.0,32.334,32.391,32.334,32.353,11000.0
2014-04-29 15:05:00,34.1,34.19,34.07,34.18,62200.0,32.3625,32.4479,32.334,32.4384,62200.0
2014-04-29 15:10:00,34.16,34.18,34.02,34.04,68000.0,32.4194,32.4384,32.2866,32.3056,68000.0
2014-04-29 15:15:00,34.05,34.1,34.03,34.1,27000.0,32.315,32.3625,32.2961,32.3625,27000.0
2014-04-29 15:20:00,34.09,34.13,34.01,34.09,49800.0,32.353,32.391,32.2771,32.353,49800.0
2014-04-29 15:25:00,34.08,34.19,34.08,34.18,59400.0,32.3435,32.4479,32.3435,32.4384,59400.0
2014-04-29 15:30:00,34.17,34.17,34.01,34.01,69200.0,32.4289,32.4289,32.2771,32.2771,69200.0
2014-04-29 15:35:00,34.01,34.01,33.81,33.89,218200.0,32.2771,32.2771,32.0873,32.1632,218200.0
2014-04-29 15:40:00,33.89,33.9,33.69,33.7,163200.0,32.1632,32.1727,31.9734,31.9829,163200.0
2014-04-29 15:45:00,33.71,33.85,33.68,33.77,190000.0,31.9924,32.1252,31.9639,32.0493,190000.0
2014-04-29 15:50:00,33.78,33.82,33.71,33.77,119800.0,32.0588,32.0968,31.9924,32.0493,119800.0
2014-04-29 15:55:00,33.76,33.84,33.73,33.79,262600.0,32.0398,32.1157,32.0114,32.0683,262600.0
2014-04-30 09:30:00,33.41,33.44,33.09,33.33,443800.0,31.7077,31.7361,31.404,31.6317,443800.0
2014-04-30 09:35:00,33.34,33.34,32.94,33.13,450800.0,31.6412,31.6412,31.2616,31.4419,450800.0
2014-04-30 09:40:00,33.1,33.1,32.8,32.9,353400.0,31.4135,31.4135,31.1287,31.2236,353400.0
2014-04-30 09:45:00,32.88,33.24,32.84,32.95,373400.0,31.2047,31.5463,31.1667,31.2711,373400.0
2014-04-30 09:50:00,32.96,33.14,32.73,32.78,319400.0,31.2806,31.4514,31.0623,31.1098,319400.0
2014-04-30 09:55:00,32.76,32.9,32.6,32.88,340800.0,31.0908,31.2236,30.9389,31.2047,340800.0
2014-04-30 10:00:00,32.89,32.94,32.71,32.73,198600.0,31.2142,31.2616,31.0433,31.0623,198600.0
2014-04-30 10:05:00,32.72,33.07,32.67,33.02,243600.0,31.0528,31.385,31.0054,31.3375,243600.0
2014-04-30 10:10:00,33.02,33.17,33.02,33.15,173600.0,31.3375,31.4799,31.3375,31.4609,173600.0
2014-04-30 10:15:00,33.16,33.44,33.16,33.33,382800.0,31.4704,31.7361,31.4704,31.6317,382800.0
2014-04-30 10:20:00,33.33,33.37,33.21,33.29,116600.0,31.6317,31.6697,31.5178,31.5938,116600.0
2014-04-30 10:25:00,33.29,33.44,33.29,33.42,198600.0,31.5938,31.7361,31.5938,31.7171,198600.0
2014-04-30 10:30:00,33.41,33.52,33.28,33.28,260000.0,31.7077,31.8121,31.5843,31.5843,260000.0
2014-04-30 10:35:00,33.28,33.42,33.28,33.38,101200.0,31.5843,31.7171,31.5843,31.6792,101200.0
2014-04-30 10:40:00,33.37,33.55,33.34,33.47,97200.0,31.6697,31.8405,31.6412,31.7646,97200.0
2014-04-30 10:45:00,33.47,33.7,33.4,33.67,346400.0,31.7646,31.9829,31.6982,31.9544,346400.0
2014-04-30 10:50:00,33.67,33.86,33.66,33.78,204800.0,31.9544,32.1347,31.9449,32.0588,204800.0
2014-04-30 10:55:00,33.8,33.82,33.63,33.63,138600.0,32.0778,32.0968,31.9164,31.9164,138600.0
2014-04-30 11:00:00,33.65,33.69,33.51,33.6,113200.0,31.9354,31.9734,31.8026,31.888,113200.0
2014-04-30 11:05:00,33.6,33.62,33.49,33.52,74200.0,31.888,31.907,31.7836,31.8121,74200.0
2014-04-30 11:10:00,33.51,33.51,33.32,33.34,121000.0,31.8026,31.8026,31.6222,31.6412,121000.0
2014-04-30 11:15:00,33.32,33.41,33.2,33.2,159600.0,31.6222,31.7077,31.5084,31.5084,159600.0
2014-04-30 11:20:00,33.19,33.28,33.1,33.27,157800.0,31.4989,31.5843,31.4135,31.5748,157800.0
2014-04-30 11:25:00,33.27,33.29,33.2,33.26,124800.0,31.5748,31.5938,31.5084,31.5653,124800.0
2014-04-30 11:30:00,33.25,33.37,33.24,33.35,81600.0,31.5558,31.6697,31.5463,31.6507,81600.0
2014-04-30 11:35:00,33.35,33.35,33.2,33.26,212000.0,31.6507,31.6507,31.5084,31.5653,212000.0
2014-04-30 11:40:00,33.27,33.4,33.27,33.39,114400.0,31.5748,31.6982,31.5748,31.6887,114400.0
2014-04-30 11:45:00,33.4,33.41,33.29,33.29,73800.0,31.6982,31.7077,31.5938,31.5938,73800.0
2014-04-30 11:50:00,33.32,33.4,33.32,33.38,36200.0,31.6222,31.6982,31.6222,31.6792,36200.0
2014-04-30 11:55:00,33.39,33.4,33.24,33.29,72000.0,31.6887,31.6982,31.5463,31.5938,72000.0
2014-04-30 12:00:00,33.3,33.33,33.21,33.26,49600.0,31.6033,31.6317,31.5178,31.5653,49600.0
2014-04-30 12:05:00,33.27,33.32,33.23,33.32,72800.0,31.5748,31.6222,31.5368,31.6222,72800.0
2014-04-30 12:10:00,33.31,33.47,33.31,33.45,121800.0,31.6128,31.7646,31.6128,31.7456,121800.0
2014-04-30 12:15:00,33.42,33.45,33.35,33.4,47800.0,31.7171,31.7456,31.6507,31.6982,47800.0
2014-04-30 12:20:00,33.39,33.4,33.3,33.33,51000.0,31.6887,31.6982,31.6033,31.6317,51000.0
2014-04-30 12:25:00,33.33,33.35,33.27,33.35,40800.0,31.6317,31.6507,31.5748,31.6507,40800.0
2014-04-30 12:30:00,33.35,33.38,33.27,33.35,47000.0,31.6507,31.6792,31.5748,31.6507,47000.0
2014-04-30 12:35:00,33.35,33.44,33.32,33.44,63800.0,31.6507,31.7361,31.6222,31.7361,63800.0
2014-04-30 12:40:00,33.45,33.5,33.4,33.46,93000.0,31.7456,31.7931,31.6982,31.7551,93000.0
2014-04-30 12:45:00,33.47,33.48,33.42,33.46,41200.0,31.7646,31.7741,31.7171,31.7551,41200.0
2014-04-30 12:50:00,33.47,33.5,33.44,33.49,36600.0,31.7646,31.7931,31.7361,31.7836,36600.0
2014-04-30 12:55:00,33.47,33.56,33.47,33.51,61000.0,31.7646,31.85,31.7646,31.8026,61000.0
2014-04-30 13:00:00,33.5,33.59,33.49,33.55,75800.0,31.7931,31.8785,31.7836,31.8405,75800.0
2014-04-30 13:05:00,33.54,33.63,33.54,33.62,106000.0,31.831,31.9164,31.831,31.907,106000.0
2014-04-30 13:10:00,33.61,33.63,33.56,33.6,44600.0,31.8975,31.9164,31.85,31.888,44600.0
2014-04-30 13:15:00,33.6,33.61,33.51,33.51,21600.0,31.888,31.8975,31.8026,31.8026,21600.0
2014-04-30 13:20:00,33.52,33.59,33.48,33.56,100400.0,31.8121,31.8785,31.7741,31.85,100400.0
2014-04-30 13:25:00,33.56,33.6,33.56,33.58,23600.0,31.85,31.888,31.85,31.869,23600.0
2014-04-30 13:30:00,33.57,33.57,33.5,33.52,47000.0,31.8595,31.8595,31.7931,31.8121,47000.0
2014-04-30 13:35:00,33.52,33.54,33.45,33.46,26400.0,31.8121,31.831,31.7456,31.7551,26400.0
2014-04-30 13:40:00,33.45,33.48,33.37,33.41,121600.0,31.7456,31.7741,31.6697,31.7077,121600.0
2014-04-30 13:45:00,33.41,33.42,33.38,33.41,33400.0,31.7077,31.7171,31.6792,31.7077,33400.0
2014-04-30 13:50:00,33.42,33.47,33.42,33.45,52800.0,31.7171,31.7646,31.7171,31.7456,52800.0
2014-04-30 13:55:00,33.46,33.51,33.41,33.42,52600.0,31.7551,31.8026,31.7077,31.7171,52600.0
2014-04-30 14:00:00,33.41,33.8,33.31,33.76,358200.0,31.7077,32.0778,31.6128,32.0398,358200.0
2014-04-30 14:05:00,33.78,33.79,33.3,33.55,302400.0,32.0588,32.0683,31.6033,31.8405,302400.0
2014-04-30 14:10:00,33.52,33.54,33.17,33.29,342600.0,31.8121,31.831,31.4799,31.5938,342600.0
2014-04-30 14:15:00,33.25,33.57,33.24,33.49,256600.0,31.5558,31.8595,31.5463,31.7836,256600.0
2014-04-30 14:20:00,33.51,33.78,33.44,33.78,344400.0,31.8026,32.0588,31.7361,32.0588,344400.0
2014-04-30 14:25:00,33.78,33.85,33.65,33.83,301600.0,32.0588,32.1252,31.9354,32.1063,301600.0
2014-04-30 14:30:00,33.85,33.97,33.82,33.88,370400.0,32.1252,32.2391,32.0968,32.1537,370400.0
2014-04-30 14:35:00,33.9,33.97,33.72,33.72,241800.0,32.1727,32.2391,32.0019,32.0019,241800.0
2014-04-30 14:40:00,33.73,33.87,33.7,33.83,114200.0,32.0114,32.1442,31.9829,32.1063,114200.0
2014-04-30 14:45:00,33.81,34.18,33.81,34.13,458800.0,32.0873,32.4384,32.0873,32.391,458800.0
2014-04-30 14:50:00,34.15,34.4,34.07,34.3,377600.0,32.41,32.6472,32.334,32.5523,377600.0
2014-04-30 14:55:00,34.31,34.38,34.18,34.23,296400.0,32.5618,32.6282,32.4384,32.4859,296400.0
2014-04-30 15:00:00,34.23,34.29,34.1,34.13,131600.0,32.4859,32.5428,32.3625,32.391,131600.0
2014-04-30 15:05:00,34.14,34.18,34.02,34.02,172800.0,32.4005,32.4384,32.2866,32.2866,172800.0
2014-04-30 15:10:00,34.04,34.13,33.99,34.08,194400.0,32.3056,32.391,32.2581,32.3435,194400.0
2014-04-30 15:15:00,34.08,34.13,33.88,34.13,284400.0,32.3435,32.391,32.1537,32.391,284400.0
2014-04-30 15:20:00,34.13,34.16,33.98,34.02,154400.0,32.391,32.4194,32.2486,32.2866,154400.0
2014-04-30 15:25:00,34.03,34.3,34.02,34.27,160800.0,32.2961,32.5523,32.2866,32.5238,160800.0
2014-04-30 15:30:00,34.3,34.44,34.3,34.43,305000.0,32.5523,32.6852,32.5523,32.6757,305000.0
2014-04-30 15:35:00,34.44,34.45,34.31,34.32,138400.0,32.6852,32.6947,32.5618,32.5713,138400.0
2014-04-30 15:40:00,34.31,34.43,34.27,34.42,171000.0,32.5618,32.6757,32.5238,32.6662,171000.0
2014-04-30 15:45:00,34.4,34.41,34.1,34.33,394200.0,32.6472,32.6567,32.3625,32.5808,394200.0
2014-04-30 15:50:00,34.33,34.35,34.23,34.3,242000.0,32.5808,32.5998,32.4859,32.5523,242000.0
2014-04-30 15:55:00,34.3,34.42,34.24,34.42,482000.0,32.5523,32.6662,32.4954,32.6662,482000.0
2014-05-01 09:30:00,34.24,34.26,33.76,33.78,356200.0,32.4954,32.5143,32.0398,32.0588,356200.0
2014-05-01 09:35:00,33.76,34.01,33.72,33.83,567000.0,32.0398,32.2771,32.0019,32.1063,567000.0
2014-05-01 09:40:00,33.85,34.15,33.83,34.12,678200.0,32.1252,32.41,32.1063,32.3815,678200.0
2014-05-01 09:45:00,34.13,34.15,33.84,33.87,472400.0,32.391,32.41,32.1157,32.1442,472400.0
2014-05-01 09:50:00,33.85,33.96,33.57,33.74,489600.0,32.1252,32.2296,31.8595,32.0208,489600.0
2014-05-01 09:55:00,33.77,33.83,33.45,33.45,302600.0,32.0493,32.1063,31.7456,31.7456,302600.0
2014-05-01 10:00:00,33.52,33.62,33.3,33.52,491600.0,31.8121,31.907,31.6033,31.8121,491600.0
2014-05-01 10:05:00,33.52,33.72,33.44,33.56,336800.0,31.8121,32.0019,31.7361,31.85,336800.0
2014-05-01 10:10:00,33.55,33.66,33.27,33.27,388400.0,31.8405,31.9449,31.5748,31.5748,388400.0
2014-05-01 10:15:00,33.27,33.36,33.13,33.29,458200.0,31.5748,31.6602,31.4419,31.5938,458200.0
2014-05-01 10:20:00,33.24,33.47,33.15,33.41,316600.0,31.5463,31.7646,31.4609,31.7077,316600.0
2014-05-01 10:25:00,33.41,33.71,33.41,33.6,397000.0,31.7077,31.9924,31.7077,31.888,397000.0
2014-05-01 10:30:00,33.6,33.84,33.6,33.79,319800.0,31.888,32.1157,31.888,32.0683,319800.0
2014-05-01 10:35:00,33.78,33.82,33.67,33.77,274200.0,32.0588,32.0968,31.9544,32.0493,274200.0
2014-05-01 10:40:00,33.78,33.95,33.73,33.93,424600.0,32.0588,32.2201,32.0114,32.2012,424600.0
2014-05-01 10:45:00,33.92,34.07,33.84,34.07,448400.0,32.1917,32.334,32.1157,32.334,448400.0
2014-05-01 10:50:00,34.07,34.31,34.07,34.25,519600.0,32.334,32.5618,32.334,32.5049,519600.0
2014-05-01 10:55:00,34.24,34.35,34.14,34.17,338400.0,32.4954,32.5998,32.4005,32.4289,338400.0
2014-05-01 11:00:00,34.18,34.28,34.18,34.26,143400.0,32.4384,32.5333,32.4384,32.5143,143400.0
2014-05-01 11:05:00,34.26,34.26,34.03,34.09,272200.0,32.5143,32.5143,32.2961,32.353,272200.0
2014-05-01 11:10:00,34.13,34.24,34.06,34.2,123400.0,32.391,32.4954,32.3245,32.4574,123400.0
2014-05-01 11:15:00,34.19,34.23,34.13,34.18,64600.0,32.4479,32.4859,32.391,32.4384,64600.0
2014-05-01 11:20:00,34.18,34.36,34.1,34.36,274800.0,32.4384,32.6093,32.3625,32.6093,274800.0
2014-05-01 11:25:00,34.37,34.54,34.35,34.44,449000.0,32.6187,32.7801,32.5998,32.6852,449000.0
2014-05-01 11:30:00,34.45,34.97,34.45,34.8,576000.0,32.6947,33.1882,32.6947,33.0268,576000.0
2014-05-01 11:35:00,34.81,34.91,34.77,34.85,163400.0,33.0363,33.1312,32.9984,33.0743,163400.0
2014-05-01 11:40:00,34.84,35.0,34.79,34.91,233000.0,33.0648,33.2166,33.0173,33.1312,233000.0
2014-05-01 11:45:00,34.91,34.92,34.76,34.84,341200.0,33.1312,33.1407,32.9889,33.0648,341200.0
2014-05-01 11:50:00,34.82,34.83,34.71,34.75,184400.0,33.0458,33.0553,32.9414,32.9794,184400.0
2014-05-01 11:55:00,34.76,34.93,34.74,34.82,202600.0,32.9889,33.1502,32.9699,33.0458,202600.0
2014-05-01 12:00:00,34.81,35.04,34.77,35.02,234400.0,33.0363,33.2546,32.9984,33.2356,234400.0
2014-05-01 12:05:00,35.02,35.02,34.91,34.99,110600.0,33.2356,33.2356,33.1312,33.2072,110600.0
2014-05-01 12:10:00,34.99,35.1,34.97,35.06,176200.0,33.2072,33.3115,33.1882,33.2736,176200.0
2014-05-01 12:15:00,35.05,35.06,34.85,34.88,129400.0,33.2641,33.2736,33.0743,33.1028,129400.0
2014-05-01 12:20:00,34.86,34.99,34.76,34.98,101200.0,33.0838,33.2072,32.9889,33.1977,101200.0
2014-05-01 12:25:00,34.98,35.14,34.91,35.05,145200.0,33.1977,33.3495,33.1312,33.2641,145200.0
2014-05-01 12:30:00,35.05,35.08,34.9,34.96,138600.0,33.2641,33.2926,33.1217,33.1787,138600.0
2014-05-01 12:35:00,34.95,34.98,34.69,34.7,146200.0,33.1692,33.1977,32.9224,32.9319,146200.0
2014-05-01 12:40:00,34.69,34.79,34.6,34.62,246400.0,32.9224,33.0173,32.837,32.856,246400.0
2014-05-01 12:45:00,34.62,34.63,34.48,34.56,244800.0,32.856,32.8655,32.7231,32.7991,244800.0
2014-05-01 12:50:00,34.57,34.63,34.54,34.61,88400.0,32.8086,32.8655,32.7801,32.8465,88400.0
2014-05-01 12:55:00,34.62,34.73,34.58,34.6,132000.0,32.856,32.9604,32.818,32.837,132000.0
2014-05-01 13:00:00,34.6,34.68,34.51,34.51,154800.0,32.837,32.9129,32.7516,32.7516,154800.0
2014-05-01 13:05:00,34.51,34.63,34.48,34.58,102000.0,32.7516,32.8655,32.7231,32.818,102000.0
2014-05-01 13:10:00,34.57,34.57,34.35,34.43,163200.0,32.8086,32.8086,32.5998,32.6757,163200.0
2014-05-01 13:15:00,34.42,34.42,34.3,34.3,127600.0,32.6662,32.6662,32.5523,32.5523,127600.0
2014-05-01 13:20:00,34.3,34.33,34.17,34.24,333800.0,32.5523,32.5808,32.4289,32.4954,333800.0
2014-05-01 13:25:00,34.24,34.28,34.16,34.19,80600.0,32.4954,32.5333,32.4194,32.4479,80600.0
2014-05-01 13:30:00,34.17,34.21,34.02,34.21,239400.0,32.4289,32.4669,32.2866,32.4669,239400.0
2014-05-01 13:35:00,34.21,34.29,34.14,34.23,105800.0,32.4669,32.5428,32.4005,32.4859,105800.0
2014-05-01 13:40:00,34.24,34.25,34.05,34.07,140400.0,32.4954,32.5049,32.315,32.334,140400.0
2014-05-01 13:45:00,34.07,34.1,33.88,33.88,280000.0,32.334,32.3625,32.1537,32.1537,280000.0
2014-05-01 13:50:00,33.88,33.88,33.77,33.8,228400.0,32.1537,32.1537,32.0493,32.0778,228400.0
2014-05-01 13:55:00,33.81,33.82,33.5,33.61,452200.0,32.0873,32.0968,31.7931,31.8975,452200.0
2014-05-01 14:00:00,33.59,33.88,33.58,33.85,326400.0,31.8785,32.1537,31.869,32.1252,326400.0
2014-05-01 14:05:00,33.86,34.01,33.86,33.99,256400.0,32.1347,32.2771,32.1347,32.2581,256400.0
2014-05-01 14:10:00,33.99,34.04,33.84,33.85,162600.0,32.2581,32.3056,32.1157,32.1252,162600.0
2014-05-01 14:15:00,33.84,33.89,33.76,33.77,128600.0,32.1157,32.1632,32.0398,32.0493,128600.0
2014-05-01 14:20:00,33.77,33.99,33.73,33.9,275200.0,32.0493,32.2581,32.0114,32.1727,275200.0
2014-05-01 14:25:00,33.89,34.13,33.88,34.04,200200.0,32.1632,32.391,32.1537,32.3056,200200.0
2014-05-01 14:30:00,34.05,34.1,33.88,33.9,239200.0,32.315,32.3625,32.1537,32.1727,239200.0
2014-05-01 14:35:00,33.88,33.88,33.76,33.76,162000.0,32.1537,32.1537,32.0398,32.0398,162000.0
2014-05-01 14:40:00,33.76,33.84,33.63,33.67,250000.0,32.0398,32.1157,31.9164,31.9544,250000.0
2014-05-01 14:45:00,33.65,33.84,33.57,33.8,317800.0,31.9354,32.1157,31.8595,32.0778,317800.0
2014-05-01 14:50:00,33.84,33.88,33.67,33.69,228800.0,32.1157,32.1537,31.9544,31.9734,228800.0
2014-05-01 14:55:00,33.7,33.77,33.59,33.7,156200.0,31.9829,32.0493,31.8785,31.9829,156200.0
2014-05-01 15:00:00,33.69,33.71,33.56,33.57,222400.0,31.9734,31.9924,31.85,31.8595,222400.0
2014-05-01 15:05:00,33.56,33.66,33.54,33.59,179400.0,31.85,31.9449,31.831,31.8785,179400.0
2014-05-01 15:10:00,33.58,33.66,33.5,33.64,250400.0,31.869,31.9449,31.7931,31.9259,250400.0
2014-05-01 15:15:00,33.64,33.83,33.59,33.68,345400.0,31.9259,32.1063,31.8785,31.9639,345400.0
2014-05-01 15:20:00,33.7,33.84,33.69,33.71,224400.0,31.9829,32.1157,31.9734,31.9924,224400.0
2014-05-01 15:25:00,33.71,33.72,33.6,33.63,191600.0,31.9924,32.0019,31.888,31.9164,191600.0
2014-05-01 15:30:00,33.61,33.72,33.57,33.69,191000.0,31.8975,32.0019,31.8595,31.9734,191000.0
2014-05-01 15:35:00,33.7,33.91,33.7,33.87,288400.0,31.9829,32.1822,31.9829,32.1442,288400.0
2014-05-01 15:40:00,33.88,33.96,33.84,33.84,257400.0,32.1537,32.2296,32.1157,32.1157,257400.0
2014-05-01 15:45:00,33.84,33.88,33.79,33.8,194800.0,32.1157,32.1537,32.0683,32.0778,194800.0
2014-05-01 15:50:00,33.8,34.18,33.8,34.14,485200.0,32.0778,32.4384,32.0778,32.4005,485200.0
2014-05-01 15:55:00,34.16,34.33,34.12,34.33,587400.0,32.4194,32.5808,32.3815,32.5808,587400.0
2014-05-02 09:30:00,34.55,34.6,34.17,34.48,507800.0,32.7896,32.837,32.4289,32.7231,507800.0
2014-05-02 09:35:00,34.49,34.8,34.49,34.76,567800.0,32.7326,33.0268,32.7326,32.9889,567800.0
2014-05-02 09:40:00,34.76,34.84,34.43,34.6,424000.0,32.9889,33.0648,32.6757,32.837,424000.0
2014-05-02 09:45:00,34.61,34.83,34.55,34.56,391600.0,32.8465,33.0553,32.7896,32.7991,391600.0
2014-05-02 09:50:00,34.55,34.79,34.54,34.62,220600.0,32.7896,33.0173,32.7801,32.856,220600.0
2014-05-02 09:55:00,34.65,34.68,34.47,34.65,177400.0,32.8845,32.9129,32.7136,32.8845,177400.0
2014-05-02 10:00:00,34.7,34.87,34.51,34.68,348200.0,32.9319,33.0933,32.7516,32.9129,348200.0
2014-05-02 10:05:00,34.69,35.05,34.69,34.99,400000.0,32.9224,33.2641,32.9224,33.2072,400000.0
2014-05-02 10:10:00,34.99,35.27,34.99,35.16,521400.0,33.2072,33.4729,33.2072,33.3685,521400.0
2014-05-02 10:15:00,35.16,35.24,35.13,35.13,209400.0,33.3685,33.4444,33.34,33.34,209400.0
2014-05-02 10:20:00,35.18,35.3,35.13,35.29,259600.0,33.3875,33.5014,33.34,33.4919,259600.0
2014-05-02 10:25:00,35.28,35.35,35.03,35.08,372000.0,33.4824,33.5488,33.2451,33.2926,372000.0
2014-05-02 10:30:00,35.1,35.24,35.02,35.24,229400.0,33.3115,33.4444,33.2356,33.4444,229400.0
2014-05-02 10:35:00,35.25,35.48,35.23,35.31,428000.0,33.4539,33.6722,33.4349,33.5108,428000.0
2014-05-02 10:40:00,35.31,35.43,34.98,35.06,354400.0,33.5108,33.6247,33.1977,33.2736,354400.0
2014-05-02 10:45:00,35.05,35.06,34.55,34.55,450400.0,33.2641,33.2736,32.7896,32.7896,450400.0
2014-05-02 10:50:00,34.55,34.67,34.4,34.6,443200.0,32.7896,32.9035,32.6472,32.837,443200.0
2014-05-02 10:55:00,34.6,34.86,34.55,34.75,345600.0,32.837,33.0838,32.7896,32.9794,345600.0
2014-05-02 11:00:00,34.71,34.99,34.66,34.95,261200.0,32.9414,33.2072,32.894,33.1692,261200.0
2014-05-02 11:05:00,34.96,35.02,34.9,34.93,190600.0,33.1787,33.2356,33.1217,33.1502,190600.0
2014-05-02 11:10:00,34.91,34.94,34.67,34.68,237600.0,33.1312,33.1597,32.9035,32.9129,237600.0
2014-05-02 11:15:00,34.67,34.91,34.62,34.88,181200.0,32.9035,33.1312,32.856,33.1028,181200.0
2014-05-02 11:20:00,34.88,34.94,34.75,34.87,130800.0,33.1028,33.1597,32.9794,33.0933,130800.0
2014-05-02 11:25:00,34.85,34.85,34.71,34.74,97600.0,33.0743,33.0743,32.9414,32.9699,97600.0
2014-05-02 11:30:00,34.76,35.05,34.71,35.0,208800.0,32.9889,33.2641,32.9414,33.2166,208800.0
2014-05-02 11:35:00,34.99,34.99,34.85,34.85,100600.0,33.2072,33.2072,33.0743,33.0743,100600.0
2014-05-02 11:40:00,34.85,34.85,34.65,34.67,220400.0,33.0743,33.0743,32.8845,32.9035,220400.0
2014-05-02 11:45:00,34.65,34.9,34.65,34.85,90600.0,32.8845,33.1217,32.8845,33.0743,90600.0
2014-05-02 11:50:00,34.85,34.99,34.84,34.92,150400.0,33.0743,33.2072,33.0648,33.1407,150400.0
2014-05-02 11:55:00,34.9,34.99,34.88,34.93,47200.0,33.1217,33.2072,33.1028,33.1502,47200.0
2014-05-02 12:00:00,34.92,34.92,34.81,34.82,140400.0,33.1407,33.1407,33.0363,33.0458,140400.0
2014-05-02 12:05:00,34.83,34.88,34.77,34.8,70400.0,33.0553,33.1028,32.9984,33.0268,70400.0
2014-05-02 12:10:00,34.77,34.92,34.76,34.9,81200.0,32.9984,33.1407,32.9889,33.1217,81200.0
2014-05-02 12:15:00,34.88,34.93,34.86,34.88,56000.0,33.1028,33.1502,33.0838,33.1028,56000.0
2014-05-02 12:20:00,34.89,34.94,34.88,34.92,63400.0,33.1122,33.1597,33.1028,33.1407,63400.0
2014-05-02 12:25:00,34.9,34.93,34.86,34.9,51800.0,33.1217,33.1502,33.0838,33.1217,51800.0
2014-05-02 12:30:00,34.88,34.93,34.85,34.91,123200.0,33.1028,33.1502,33.0743,33.1312,123200.0
2014-05-02 12:35:00,34.92,35.07,34.91,35.05,217000.0,33.1407,33.2831,33.1312,33.2641,217000.0
2014-05-02 12:40:00,35.07,35.07,34.98,34.98,69200.0,33.2831,33.2831,33.1977,33.1977,69200.0
2014-05-02 12:45:00,34.98,35.05,34.98,35.02,53600.0,33.1977,33.2641,33.1977,33.2356,53600.0
2014-05-02 12:50:00,35.02,35.02,34.91,34.97,89400.0,33.2356,33.2356,33.1312,33.1882,89400.0
2014-05-02 12:55:00,34.97,35.02,34.94,34.97,45800.0,33.1882,33.2356,33.1597,33.1882,45800.0
2014-05-02 13:00:00,34.98,34.99,34.93,34.95,58800.0,33.1977,33.2072,33.1502,33.1692,58800.0
2014-05-02 13:05:00,34.96,34.97,34.77,34.77,180000.0,33.1787,33.1882,32.9984,32.9984,180000.0
2014-05-02 13:10:00,34.76,34.8,34.68,34.69,148000.0,32.9889,33.0268,32.9129,32.9224,148000.0
2014-05-02 13:15:00,34.69,34.76,34.63,34.7,155000.0,32.9224,32.9889,32.8655,32.9319,155000.0
2014-05-02 13:20:00,34.69,34.7,34.56,34.6,154000.0,32.9224,32.9319,32.7991,32.837,154000.0
2014-05-02 13:25:00,34.61,34.62,34.42,34.45,195000.0,32.8465,32.856,32.6662,32.6947,195000.0
2014-05-02 13:30:00,34.45,34.58,34.38,34.56,187800.0,32.6947,32.818,32.6282,32.7991,187800.0
2014-05-02 13:35:00,34.55,34.56,34.41,34.48,108800.0,32.7896,32.7991,32.6567,32.7231,108800.0
2014-05-02 13:40:00,34.47,34.56,34.44,34.55,76400.0,32.7136,32.7991,32.6852,32.7896,76400.0
2014-05-02 13:45:00,34.54,34.67,34.52,34.62,139800.0,32.7801,32.9035,32.7611,32.856,139800.0
2014-05-02 13:50:00,34.62,34.67,34.59,34.59,124200.0,32.856,32.9035,32.8275,32.8275,124200.0
2014-05-02 13:55:00,34.6,34.61,34.49,34.52,85000.0,32.837,32.8465,32.7326,32.7611,85000.0
2014-05-02 14:00:00,34.49,34.58,34.41,34.56,162200.0,32.7326,32.818,32.6567,32.7991,162200.0
2014-05-02 14:05:00,34.56,34.63,34.47,34.47,115400.0,32.7991,32.8655,32.7136,32.7136,115400.0
2014-05-02 14:10:00,34.47,34.63,34.46,34.6,89200.0,32.7136,32.8655,32.7042,32.837,89200.0
2014-05-02 14:15:00,34.6,34.74,34.58,34.7,140000.0,32.837,32.9699,32.818,32.9319,140000.0
2014-05-02 14:20:00,34.67,34.71,34.57,34.6,92400.0,32.9035,32.9414,32.8086,32.837,92400.0
2014-05-02 14:25:00,34.57,34.64,34.48,34.49,99400.0,32.8086,32.875,32.7231,32.7326,99400.0
2014-05-02 14:30:00,34.49,34.62,34.48,34.6,84400.0,32.7326,32.856,32.7231,32.837,84400.0
2014-05-02 14:35:00,34.6,34.7,34.58,34.63,132000.0,32.837,32.9319,32.818,32.8655,132000.0
2014-05-02 14:40:00,34.62,34.64,34.6,34.6,23600.0,32.856,32.875,32.837,32.837,23600.0
2014-05-02 14:45:00,34.61,34.62,34.53,34.57,73000.0,32.8465,32.856,32.7706,32.8086,73000.0
2014-05-02 14:50:00,34.57,34.65,34.57,34.62,68600.0,32.8086,32.8845,32.8086,32.856,68600.0
2014-05-02 14:55:00,34.61,34.61,34.55,34.56,31200.0,32.8465,32.8465,32.7896,32.7991,31200.0
2014-05-02 15:00:00,34.57,34.64,34.55,34.63,58200.0,32.8086,32.875,32.7896,32.8655,58200.0
2014-05-02 15:05:00,34.65,34.68,34.58,34.66,136400.0,32.8845,32.9129,32.818,32.894,136400.0
2014-05-02 15:10:00,34.68,34.68,34.51,34.51,151200.0,32.9129,32.9129,32.7516,32.7516,151200.0
2014-05-02 15:15:00,34.51,34.56,34.45,34.48,81600.0,32.7516,32.7991,32.6947,32.7231,81600.0
2014-05-02 15:20:00,34.51,34.52,34.42,34.44,53400.0,32.7516,32.7611,32.6662,32.6852,53400.0
2014-05-02 15:25:00,34.45,34.48,34.32,34.35,155400.0,32.6947,32.7231,32.5713,32.5998,155400.0
2014-05-02 15:30:00,34.34,34.42,34.3,34.3,182000.0,32.5903,32.6662,32.5523,32.5523,182000.0
2014-05-02 15:35:00,34.3,34.38,34.27,34.34,119800.0,32.5523,32.6282,32.5238,32.5903,119800.0
2014-05-02 15:40:00,34.33,34.38,34.31,34.38,115600.0,32.5808,32.6282,32.5618,32.6282,115600.0
2014-05-02 15:45:00,34.4,34.51,34.39,34.5,149000.0,32.6472,32.7516,32.6377,32.7421,149000.0
2014-05-02 15:50:00,34.5,34.6,34.48,34.52,224200.0,32.7421,32.837,32.7231,32.7611,224200.0
2014-05-02 15:55:00,34.52,34.59,34.48,34.49,271800.0,32.7611,32.8275,32.7231,32.7326,271800.0
2014-05-05 09:30:00,33.62,33.72,33.24,33.24,711800.0,31.907,32.0019,31.5463,31.5463,711800.0
2014-05-05 09:35:00,33.25,33.37,33.15,33.3,528000.0,31.5558,31.6697,31.4609,31.6033,528000.0
2014-05-05 09:40:00,33.3,33.52,33.12,33.4,584200.0,31.6033,31.8121,31.4324,31.6982,584200.0
2014-05-05 09:45:00,33.38,33.51,33.23,33.26,324400.0,31.6792,31.8026,31.5368,31.5653,324400.0
2014-05-05 09:50:00,33.28,33.73,33.21,33.7,414200.0,31.5843,32.0114,31.5178,31.9829,414200.0
2014-05-05 09:55:00,33.73,33.83,33.66,33.83,306400.0,32.0114,32.1063,31.9449,32.1063,306400.0
2014-05-05 10:00:00,33.78,34.01,33.7,33.78,428200.0,32.0588,32.2771,31.9829,32.0588,428200.0
2014-05-05 10:05:00,33.79,33.8,33.63,33.72,204000.0,32.0683,32.0778,31.9164,32.0019,204000.0
2014-05-05 10:10:00,33.7,33.89,33.68,33.85,125000.0,31.9829,32.1632,31.9639,32.1252,125000.0
2014-05-05 10:15:00,33.89,34.14,33.89,34.1,290800.0,32.1632,32.4005,32.1632,32.3625,290800.0
2014-05-05 10:20:00,34.13,34.22,34.04,34.11,227400.0,32.391,32.4764,32.3056,32.372,227400.0
2014-05-05 10:25:00,34.13,34.17,33.84,33.88,304200.0,32.391,32.4289,32.1157,32.1537,304200.0
2014-05-05 10:30:00,33.88,34.13,33.88,34.1,169400.0,32.1537,32.391,32.1537,32.3625,169400.0
2014-05-05 10:35:00,34.1,34.33,34.09,34.22,461400.0,32.3625,32.5808,32.353,32.4764,461400.0
2014-05-05 10:40:00,34.24,34.6,34.24,34.51,533400.0,32.4954,32.837,32.4954,32.7516,533400.0
2014-05-05 10:45:00,34.53,34.56,34.37,34.38,142600.0,32.7706,32.7991,32.6187,32.6282,142600.0
2014-05-05 10:50:00,34.41,34.54,34.22,34.34,297600.0,32.6567,32.7801,32.4764,32.5903,297600.0
2014-05-05 10:55:00,34.33,34.35,34.19,34.3,149400.0,32.5808,32.5998,32.4479,32.5523,149400.0
2014-05-05 11:00:00,34.29,34.33,34.1,34.1,222400.0,32.5428,32.5808,32.3625,32.3625,222400.0
2014-05-05 11:05:00,34.1,34.13,33.92,34.01,315400.0,32.3625,32.391,32.1917,32.2771,315400.0
2014-05-05 11:10:00,34.02,34.16,33.93,34.07,206000.0,32.2866,32.4194,32.2012,32.334,206000.0
2014-05-05 11:15:00,34.04,34.17,33.99,34.02,111400.0,32.3056,32.4289,32.2581,32.2866,111400.0
2014-05-05 11:20:00,34.04,34.24,34.02,34.1,122800.0,32.3056,32.4954,32.2866,32.3625,122800.0
2014-05-05 11:25:00,34.09,34.18,34.01,34.13,97000.0,32.353,32.4384,32.2771,32.391,97000.0
2014-05-05 11:30:00,34.13,34.29,34.13,34.23,174200.0,32.391,32.5428,32.391,32.4859,174200.0
2014-05-05 11:35:00,34.23,34.25,34.15,34.2,66800.0,32.4859,32.5049,32.41,32.4574,66800.0
2014-05-05 11:40:00,34.2,34.35,34.01,34.02,159800.0,32.4574,32.5998,32.2771,32.2866,159800.0
2014-05-05 11:45:00,34.02,34.12,33.98,34.12,121600.0,32.2866,32.3815,32.2486,32.3815,121600.0
2014-05-05 11:50:00,34.1,34.2,34.04,34.14,114600.0,32.3625,32.4574,32.3056,32.4005,114600.0
2014-05-05 11:55:00,34.13,34.21,34.1,34.21,64600.0,32.391,32.4669,32.3625,32.4669,64600.0
2014-05-05 12:00:00,34.21,34.31,34.2,34.21,113800.0,32.4669,32.5618,32.4574,32.4669,113800.0
2014-05-05 12:05:00,34.22,34.23,34.05,34.05,49800.0,32.4764,32.4859,32.315,32.315,49800.0
2014-05-05 12:10:00,34.06,34.17,34.02,34.16,45400.0,32.3245,32.4289,32.2866,32.4194,45400.0
2014-05-05 12:15:00,34.13,34.21,34.13,34.18,34400.0,32.391,32.4669,32.391,32.4384,34400.0
2014-05-05 12:20:00,34.17,34.24,34.15,34.23,46400.0,32.4289,32.4954,32.41,32.4859,46400.0
2014-05-05 12:25:00,34.22,34.22,34.13,34.15,29400.0,32.4764,32.4764,32.391,32.41,29400.0
2014-05-05 12:30:00,34.13,34.13,34.07,34.11,57200.0,32.391,32.391,32.334,32.372,57200.0
2014-05-05 12:35:00,34.1,34.16,34.1,34.14,47200.0,32.3625,32.4194,32.3625,32.4005,47200.0
2014-05-05 12:40:00,34.12,34.12,34.01,34.02,73200.0,32.3815,32.3815,32.2771,32.2866,73200.0
2014-05-05 12:45:00,34.02,34.11,34.02,34.07,52800.0,32.2866,32.372,32.2866,32.334,52800.0
2014-05-05 12:50:00,34.09,34.09,34.02,34.07,40000.0,32.353,32.353,32.2866,32.334,40000.0
2014-05-05 12:55:00,34.06,34.06,33.88,33.89,145600.0,32.3245,32.3245,32.1537,32.1632,145600.0
2014-05-05 13:00:00,33.89,33.94,33.87,33.9,69200.0,32.1632,32.2107,32.1442,32.1727,69200.0
2014-05-05 13:05:00,33.88,33.95,33.88,33.92,130600.0,32.1537,32.2201,32.1537,32.1917,130600.0
2014-05-05 13:10:00,33.89,33.9,33.69,33.75,292600.0,32.1632,32.1727,31.9734,32.0303,292600.0
2014-05-05 13:15:00,33.74,33.77,33.6,33.74,208200.0,32.0208,32.0493,31.888,32.0208,208200.0
2014-05-05 13:20:00,33.73,33.85,33.67,33.77,130800.0,32.0114,32.1252,31.9544,32.0493,130800.0
2014-05-05 13:25:00,33.77,33.86,33.76,33.79,114200.0,32.0493,32.1347,32.0398,32.0683,114200.0
2014-05-05 13:30:00,33.79,33.98,33.78,33.96,89400.0,32.0683,32.2486,32.0588,32.2296,89400.0
2014-05-05 13:35:00,33.99,33.99,33.9,33.94,60600.0,32.2581,32.2581,32.1727,32.2107,60600.0
2014-05-05 13:40:00,33.9,34.04,33.9,34.03,66400.0,32.1727,32.3056,32.1727,32.2961,66400.0
2014-05-05 13:45:00,34.02,34.05,33.96,34.01,48400.0,32.2866,32.315,32.2296,32.2771,48400.0
2014-05-05 13:50:00,33.99,34.01,33.9,33.99,33400.0,32.2581,32.2771,32.1727,32.2581,33400.0
2014-05-05 13:55:00,33.97,33.99,33.93,33.95,16200.0,32.2391,32.2581,32.2012,32.2201,16200.0
2014-05-05 14:00:00,33.96,34.07,33.95,34.01,101800.0,32.2296,32.334,32.2201,32.2771,101800.0
2014-05-05 14:05:00,34.02,34.11,34.01,34.09,68400.0,32.2866,32.372,32.2771,32.353,68400.0
2014-05-05 14:10:00,34.06,34.13,34.04,34.05,27800.0,32.3245,32.391,32.3056,32.315,27800.0
2014-05-05 14:15:00,34.08,34.13,34.06,34.13,82200.0,32.3435,32.391,32.3245,32.391,82200.0
2014-05-05 14:20:00,34.13,34.19,34.09,34.19,80400.0,32.391,32.4479,32.353,32.4479,80400.0
2014-05-05 14:25:00,34.18,34.21,34.11,34.12,80000.0,32.4384,32.4669,32.372,32.3815,80000.0
2014-05-05 14:30:00,34.1,34.18,34.06,34.18,103600.0,32.3625,32.4384,32.3245,32.4384,103600.0
2014-05-05 14:35:00,34.18,34.21,34.12,34.16,98400.0,32.4384,32.4669,32.3815,32.4194,98400.0
2014-05-05 14:40:00,34.16,34.28,34.16,34.27,103800.0,32.4194,32.5333,32.4194,32.5238,103800.0
2014-05-05 14:45:00,34.29,34.48,34.23,34.48,273200.0,32.5428,32.7231,32.4859,32.7231,273200.0
2014-05-05 14:50:00,34.48,34.5,34.33,34.43,228000.0,32.7231,32.7421,32.5808,32.6757,228000.0
2014-05-05 14:55:00,34.42,34.44,34.37,34.43,32000.0,32.6662,32.6852,32.6187,32.6757,32000.0
2014-05-05 15:00:00,34.43,34.44,34.29,34.3,100800.0,32.6757,32.6852,32.5428,32.5523,100800.0
2014-05-05 15:05:00,34.31,34.38,34.31,34.37,60200.0,32.5618,32.6282,32.5618,32.6187,60200.0
2014-05-05 15:10:00,34.38,34.45,34.25,34.26,144400.0,32.6282,32.6947,32.5049,32.5143,144400.0
2014-05-05 15:15:00,34.26,34.29,34.2,34.24,57000.0,32.5143,32.5428,32.4574,32.4954,57000.0
2014-05-05 15:20:00,34.24,34.3,34.23,34.27,27800.0,32.4954,32.5523,32.4859,32.5238,27800.0
2014-05-05 15:25:00,34.27,34.39,34.22,34.38,169200.0,32.5238,32.6377,32.4764,32.6282,169200.0
2014-05-05 15:30:00,34.41,34.46,34.35,34.4,132600.0,32.6567,32.7042,32.5998,32.6472,132600.0
2014-05-05 15:35:00,34.38,34.41,34.35,34.35,71600.0,32.6282,32.6567,32.5998,32.5998,71600.0
2014-05-05 15:40:00,34.37,34.41,34.19,34.2,170200.0,32.6187,32.6567,32.4479,32.4574,170200.0
2014-05-05 15:45:00,34.2,34.33,34.19,34.24,166200.0,32.4574,32.5808,32.4479,32.4954,166200.0
2014-05-05 15:50:00,34.24,34.35,34.23,34.34,133600.0,32.4954,32.5998,32.4859,32.5903,133600.0
2014-05-05 15:55:00,34.34,34.4,34.27,34.32,278800.0,32.5903,32.6472,32.5238,32.5713,278800.0
2014-05-06 09:30:00,33.93,33.94,33.73,33.85,414800.0,32.2012,32.2107,32.0114,32.1252,414800.0
2014-05-06 09:35:00,33.85,33.86,33.5,33.52,593600.0,32.1252,32.1347,31.7931,31.8121,593600.0
2014-05-06 09:40:00,33.52,33.65,33.33,33.59,560800.0,31.8121,31.9354,31.6317,31.8785,560800.0
2014-05-06 09:45:00,33.57,33.91,33.46,33.75,506800.0,31.8595,32.1822,31.7551,32.0303,506800.0
2014-05-06 09:50:00,33.75,33.82,33.47,33.66,392800.0,32.0303,32.0968,31.7646,31.9449,392800.0
2014-05-06 09:55:00,33.66,33.91,33.52,33.9,172600.0,31.9449,32.1822,31.8121,32.1727,172600.0
2014-05-06 10:00:00,33.92,33.92,33.62,33.77,208800.0,32.1917,32.1917,31.907,32.0493,208800.0
2014-05-06 10:05:00,33.77,33.8,33.46,33.5,227200.0,32.0493,32.0778,31.7551,31.7931,227200.0
2014-05-06 10:10:00,33.48,33.81,33.45,33.74,201000.0,31.7741,32.0873,31.7456,32.0208,201000.0
2014-05-06 10:15:00,33.75,33.91,33.66,33.7,243000.0,32.0303,32.1822,31.9449,31.9829,243000.0
2014-05-06 10:20:00,33.69,34.01,33.66,33.9,316000.0,31.9734,32.2771,31.9449,32.1727,316000.0
2014-05-06 10:25:00,33.89,34.07,33.84,34.05,207600.0,32.1632,32.334,32.1157,32.315,207600.0
2014-05-06 10:30:00,34.02,34.2,34.02,34.12,307200.0,32.2866,32.4574,32.2866,32.3815,307200.0
2014-05-06 10:35:00,34.12,34.12,33.94,33.95,141800.0,32.3815,32.3815,32.2107,32.2201,141800.0
2014-05-06 10:40:00,33.94,34.08,33.88,34.06,192800.0,32.2107,32.3435,32.1537,32.3245,192800.0
2014-05-06 10:45:00,34.05,34.06,33.82,33.95,71400.0,32.315,32.3245,32.0968,32.2201,71400.0
2014-05-06 10:50:00,33.95,33.97,33.54,33.54,210200.0,32.2201,32.2391,31.831,31.831,210200.0
2014-05-06 10:55:00,33.57,33.64,33.38,33.44,331200.0,31.8595,31.9259,31.6792,31.7361,331200.0
2014-05-06 11:00:00,33.44,33.57,33.35,33.55,295400.0,31.7361,31.8595,31.6507,31.8405,295400.0
2014-05-06 11:05:00,33.53,33.54,33.43,33.45,98800.0,31.8215,31.831,31.7266,31.7456,98800.0
2014-05-06 11:10:00,33.46,33.64,33.44,33.59,208000.0,31.7551,31.9259,31.7361,31.8785,208000.0
2014-05-06 11:15:00,33.59,33.65,33.52,33.62,108000.0,31.8785,31.9354,31.8121,31.907,108000.0
2014-05-06 11:20:00,33.61,33.73,33.58,33.69,138600.0,31.8975,32.0114,31.869,31.9734,138600.0
2014-05-06 11:25:00,33.69,33.69,33.48,33.6,124800.0,31.9734,31.9734,31.7741,31.888,124800.0
2014-05-06 11:30:00,33.58,33.64,33.51,33.58,64200.0,31.869,31.9259,31.8026,31.869,64200.0
2014-05-06 11:35:00,33.59,33.69,33.43,33.64,186200.0,31.8785,31.9734,31.7266,31.9259,186200.0
2014-05-06 11:40:00,33.63,33.67,33.54,33.54,115800.0,31.9164,31.9544,31.831,31.831,115800.0
2014-05-06 11:45:00,33.54,33.71,33.51,33.67,98000.0,31.831,31.9924,31.8026,31.9544,98000.0
2014-05-06 11:50:00,33.66,33.7,33.58,33.65,57000.0,31.9449,31.9829,31.869,31.9354,57000.0
2014-05-06 11:55:00,33.62,33.77,33.62,33.7,113400.0,31.907,32.0493,31.907,31.9829,113400.0
2014-05-06 12:00:00,33.72,33.8,33.68,33.69,99800.0,32.0019,32.0778,31.9639,31.9734,99800.0
2014-05-06 12:05:00,33.71,33.8,33.69,33.74,89400.0,31.9924,32.0778,31.9734,32.0208,89400.0
2014-05-06 12:10:00,33.74,33.79,33.71,33.73,42000.0,32.0208,32.0683,31.9924,32.0114,42000.0
2014-05-06 12:15:00,33.73,33.73,33.57,33.66,101600.0,32.0114,32.0114,31.8595,31.9449,101600.0
2014-05-06 12:20:00,33.64,33.64,33.52,33.59,93600.0,31.9259,31.9259,31.8121,31.8785,93600.0
2014-05-06 12:25:00,33.58,33.6,33.5,33.56,91000.0,31.869,31.888,31.7931,31.85,91000.0
2014-05-06 12:30:00,33.56,33.66,33.56,33.65,46600.0,31.85,31.9449,31.85,31.9354,46600.0
2014-05-06 12:35:00,33.63,33.74,33.62,33.68,32400.0,31.9164,32.0208,31.907,31.9639,32400.0
2014-05-06 12:40:00,33.68,33.71,33.65,33.7,26800.0,31.9639,31.9924,31.9354,31.9829,26800.0
2014-05-06 12:45:00,33.67,33.69,33.6,33.69,43400.0,31.9544,31.9734,31.888,31.9734,43400.0
2014-05-06 12:50:00,33.66,33.68,33.63,33.63,19800.0,31.9449,31.9639,31.9164,31.9164,19800.0
2014-05-06 12:55:00,33.63,33.67,33.62,33.65,13000.0,31.9164,31.9544,31.907,31.9354,13000.0
2014-05-06 13:00:00,33.68,33.73,33.65,33.7,32200.0,31.9639,32.0114,31.9354,31.9829,32200.0
2014-05-06 13:05:00,33.71,33.74,33.54,33.55,81200.0,31.9924,32.0208,31.831,31.8405,81200.0
2014-05-06 13:10:00,33.55,33.63,33.52,33.52,88000.0,31.8405,31.9164,31.8121,31.8121,88000.0
2014-05-06 13:15:00,33.52,33.54,33.47,33.54,84000.0,31.8121,31.831,31.7646,31.831,84000.0
2014-05-06 13:20:00,33.54,33.56,33.48,33.48,54000.0,31.831,31.85,31.7741,31.7741,54000.0
2014-05-06 13:25:00,33.48,33.49,33.25,33.27,588600.0,31.7741,31.7836,31.5558,31.5748,588600.0
2014-05-06 13:30:00,33.25,33.38,33.24,33.36,194000.0,31.5558,31.6792,31.5463,31.6602,194000.0
2014-05-06 13:35:00,33.35,33.38,33.16,33.2,157400.0,31.6507,31.6792,31.4704,31.5084,157400.0
2014-05-06 13:40:00,33.19,33.22,32.9,32.91,414000.0,31.4989,31.5273,31.2236,31.2331,414000.0
2014-05-06 13:45:00,32.92,33.04,32.86,32.99,301600.0,31.2426,31.3565,31.1857,31.3091,301600.0
2014-05-06 13:50:00,32.99,33.13,32.99,33.08,162800.0,31.3091,31.4419,31.3091,31.3945,162800.0
2014-05-06 13:55:00,33.1,33.1,32.91,32.92,116200.0,31.4135,31.4135,31.2331,31.2426,116200.0
2014-05-06 14:00:00,32.93,32.93,32.76,32.76,235600.0,31.2521,31.2521,31.0908,31.0908,235600.0
2014-05-06 14:05:00,32.77,32.92,32.62,32.9,454000.0,31.1003,31.2426,30.9579,31.2236,454000.0
2014-05-06 14:10:00,32.9,32.98,32.78,32.79,299800.0,31.2236,31.2996,31.1098,31.1192,299800.0
2014-05-06 14:15:00,32.79,32.9,32.75,32.85,164600.0,31.1192,31.2236,31.0813,31.1762,164600.0
2014-05-06 14:20:00,32.85,32.86,32.72,32.74,167400.0,31.1762,31.1857,31.0528,31.0718,167400.0
2014-05-06 14:25:00,32.72,32.83,32.69,32.73,99600.0,31.0528,31.1572,31.0243,31.0623,99600.0
2014-05-06 14:30:00,32.72,32.88,32.63,32.82,307400.0,31.0528,31.2047,30.9674,31.1477,307400.0
2014-05-06 14:35:00,32.85,32.85,32.73,32.83,83200.0,31.1762,31.1762,31.0623,31.1572,83200.0
2014-05-06 14:40:00,32.82,32.94,32.79,32.88,187000.0,31.1477,31.2616,31.1192,31.2047,187000.0
2014-05-06 14:45:00,32.87,32.92,32.78,32.8,96400.0,31.1952,31.2426,31.1098,31.1287,96400.0
2014-05-06 14:50:00,32.78,32.9,32.77,32.82,97400.0,31.1098,31.2236,31.1003,31.1477,97400.0
2014-05-06 14:55:00,32.82,32.85,32.77,32.78,130400.0,31.1477,31.1762,31.1003,31.1098,130400.0
2014-05-06 15:00:00,32.77,32.83,32.68,32.79,169400.0,31.1003,31.1572,31.0149,31.1192,169400.0
2014-05-06 15:05:00,32.77,32.88,32.77,32.8,117000.0,31.1003,31.2047,31.1003,31.1287,117000.0
2014-05-06 15:10:00,32.81,32.88,32.72,32.82,114200.0,31.1382,31.2047,31.0528,31.1477,114200.0
2014-05-06 15:15:00,32.84,33.04,32.83,32.98,239400.0,31.1667,31.3565,31.1572,31.2996,239400.0
2014-05-06 15:20:00,32.97,33.11,32.96,32.98,238400.0,31.2901,31.4229,31.2806,31.2996,238400.0
2014-05-06 15:25:00,32.98,33.04,32.91,33.02,181200.0,31.2996,31.3565,31.2331,31.3375,181200.0
2014-05-06 15:30:00,33.02,33.05,32.89,33.0,135200.0,31.3375,31.366,31.2142,31.3185,135200.0
2014-05-06 15:35:00,33.01,33.08,32.98,33.01,109800.0,31.328,31.3945,31.2996,31.328,109800.0
2014-05-06 15:40:00,32.99,33.01,32.81,32.86,290800.0,31.3091,31.328,31.1382,31.1857,290800.0
2014-05-06 15:45:00,32.87,32.87,32.76,32.81,203800.0,31.1952,31.1952,31.0908,31.1382,203800.0
2014-05-06 15:50:00,32.8,32.8,32.66,32.74,337600.0,31.1287,31.1287,30.9959,31.0718,337600.0
2014-05-06 15:55:00,32.74,32.81,32.63,32.69,329200.0,31.0718,31.1382,30.9674,31.0243,329200.0
2014-05-07 09:30:00,32.82,33.03,32.65,32.95,545800.0,31.1477,31.347,30.9864,31.2711,545800.0
2014-05-07 09:35:00,32.95,33.01,32.59,32.62,369400.0,31.2711,31.328,30.9294,30.9579,369400.0
2014-05-07 09:40:00,32.63,32.74,32.48,32.72,514800.0,30.9674,31.0718,30.825,31.0528,514800.0
2014-05-07 09:45:00,32.69,32.91,32.48,32.91,608000.0,31.0243,31.2331,30.825,31.2331,608000.0
2014-05-07 09:50:00,32.91,32.94,32.23,32.35,626400.0,31.2331,31.2616,30.5878,30.7017,626400.0
2014-05-07 09:55:00,32.34,32.45,32.1,32.1,384000.0,30.6922,30.7966,30.4644,30.4644,384000.0
2014-05-07 10:00:00,32.1,32.39,32.08,32.35,399800.0,30.4644,30.7396,30.4454,30.7017,399800.0
2014-05-07 10:05:00,32.37,32.37,31.65,31.73,885600.0,30.7206,30.7206,30.0373,30.1133,885600.0
2014-05-07 10:10:00,31.75,31.75,31.25,31.31,731000.0,30.1322,30.1322,29.6577,29.7147,731000.0
2014-05-07 10:15:00,31.3,31.59,31.23,31.59,674600.0,29.7052,29.9804,29.6387,29.9804,674600.0
2014-05-07 10:20:00,31.56,31.6,31.36,31.5,342600.0,29.9519,29.9899,29.7621,29.895,342600.0
2014-05-07 10:25:00,31.43,31.75,31.39,31.7,365000.0,29.8285,30.1322,29.7906,30.0848,365000.0
2014-05-07 10:30:00,31.67,31.85,31.62,31.75,421800.0,30.0563,30.2271,30.0089,30.1322,421800.0
2014-05-07 10:35:00,31.76,32.23,31.71,32.13,688200.0,30.1417,30.5878,30.0943,30.4929,688200.0
2014-05-07 10:40:00,32.12,32.18,31.81,31.85,471000.0,30.4834,30.5403,30.1892,30.2271,471000.0
2014-05-07 10:45:00,31.85,32.07,31.67,31.9,357000.0,30.2271,30.4359,30.0563,30.2746,357000.0
2014-05-07 10:50:00,31.86,32.02,31.82,31.9,298200.0,30.2366,30.3885,30.1987,30.2746,298200.0
2014-05-07 10:55:00,31.91,31.96,31.77,31.82,187200.0,30.2841,30.3315,30.1512,30.1987,187200.0
2014-05-07 11:00:00,31.85,31.85,31.59,31.73,244200.0,30.2271,30.2271,29.9804,30.1133,244200.0
2014-05-07 11:05:00,31.72,31.9,31.64,31.83,120400.0,30.1038,30.2746,30.0278,30.2082,120400.0
2014-05-07 11:10:00,31.86,32.04,31.77,32.03,218200.0,30.2366,30.4075,30.1512,30.398,218200.0
2014-05-07 11:15:00,32.0,32.02,31.77,31.79,234200.0,30.3695,30.3885,30.1512,30.1702,234200.0
2014-05-07 11:20:00,31.79,31.79,31.61,31.64,233400.0,30.1702,30.1702,29.9994,30.0278,233400.0
2014-05-07 11:25:00,31.63,31.69,31.55,31.65,199800.0,30.0184,30.0753,29.9424,30.0373,199800.0
2014-05-07 11:30:00,31.68,31.98,31.63,31.93,378600.0,30.0658,30.3505,30.0184,30.3031,378600.0
2014-05-07 11:35:00,31.94,32.1,31.82,32.08,310000.0,30.3126,30.4644,30.1987,30.4454,310000.0
2014-05-07 11:40:00,32.06,32.42,32.06,32.41,476200.0,30.4264,30.7681,30.4264,30.7586,476200.0
2014-05-07 11:45:00,32.41,32.56,32.38,32.41,625400.0,30.7586,30.901,30.7301,30.7586,625400.0
2014-05-07 11:50:00,32.41,32.5,32.32,32.48,221000.0,30.7586,30.844,30.6732,30.825,221000.0
2014-05-07 11:55:00,32.49,32.54,32.29,32.29,259600.0,30.8345,30.882,30.6447,30.6447,259600.0
2014-05-07 12:00:00,32.3,32.33,32.06,32.07,361800.0,30.6542,30.6827,30.4264,30.4359,361800.0
2014-05-07 12:05:00,32.06,32.16,32.01,32.15,183800.0,30.4264,30.5214,30.379,30.5119,183800.0
2014-05-07 12:10:00,32.13,32.21,32.1,32.12,115000.0,30.4929,30.5688,30.4644,30.4834,115000.0
2014-05-07 12:15:00,32.12,32.26,32.12,32.26,88400.0,30.4834,30.6163,30.4834,30.6163,88400.0
2014-05-07 12:20:00,32.26,32.4,32.25,32.39,197600.0,30.6163,30.7491,30.6068,30.7396,197600.0
2014-05-07 12:25:00,32.39,32.39,32.23,32.24,86200.0,30.7396,30.7396,30.5878,30.5973,86200.0
2014-05-07 12:30:00,32.27,32.29,32.1,32.13,107600.0,30.6257,30.6447,30.4644,30.4929,107600.0
2014-05-07 12:35:00,32.15,32.21,32.06,32.12,175400.0,30.5119,30.5688,30.4264,30.4834,175400.0
2014-05-07 12:40:00,32.11,32.17,32.02,32.02,70800.0,30.4739,30.5308,30.3885,30.3885,70800.0
2014-05-07 12:45:00,32.02,32.04,31.82,31.92,297200.0,30.3885,30.4075,30.1987,30.2936,297200.0
2014-05-07 12:50:00,31.93,32.05,31.86,31.9,167800.0,30.3031,30.417,30.2366,30.2746,167800.0
2014-05-07 12:55:00,31.92,31.92,31.78,31.81,161000.0,30.2936,30.2936,30.1607,30.1892,161000.0
2014-05-07 13:00:00,31.81,31.97,31.78,31.85,98800.0,30.1892,30.341,30.1607,30.2271,98800.0
2014-05-07 13:05:00,31.85,31.88,31.66,31.7,226600.0,30.2271,30.2556,30.0468,30.0848,226600.0
2014-05-07 13:10:00,31.69,31.99,31.68,31.96,210400.0,30.0753,30.36,30.0658,30.3315,210400.0
2014-05-07 13:15:00,31.96,32.07,31.88,32.01,216400.0,30.3315,30.4359,30.2556,30.379,216400.0
2014-05-07 13:20:00,32.01,32.01,31.93,31.96,49800.0,30.379,30.379,30.3031,30.3315,49800.0
2014-05-07 13:25:00,31.97,31.98,31.83,31.89,78800.0,30.341,30.3505,30.2082,30.2651,78800.0
2014-05-07 13:30:00,31.9,32.05,31.83,32.05,109400.0,30.2746,30.417,30.2082,30.417,109400.0
2014-05-07 13:35:00,32.04,32.08,31.93,31.93,149200.0,30.4075,30.4454,30.3031,30.3031,149200.0
2014-05-07 13:40:00,31.94,32.04,31.84,32.04,100200.0,30.3126,30.4075,30.2177,30.4075,100200.0
2014-05-07 13:45:00,32.03,32.03,31.86,31.86,140400.0,30.398,30.398,30.2366,30.2366,140400.0
2014-05-07 13:50:00,31.85,31.95,31.82,31.86,70000.0,30.2271,30.3221,30.1987,30.2366,70000.0
2014-05-07 13:55:00,31.88,31.89,31.63,31.64,226600.0,30.2556,30.2651,30.0184,30.0278,226600.0
2014-05-07 14:00:00,31.64,31.8,31.59,31.65,161600.0,30.0278,30.1797,29.9804,30.0373,161600.0
2014-05-07 14:05:00,31.63,31.93,31.63,31.85,191800.0,30.0184,30.3031,30.0184,30.2271,191800.0
2014-05-07 14:10:00,31.85,31.97,31.75,31.95,139400.0,30.2271,30.341,30.1322,30.3221,139400.0
2014-05-07 14:15:00,31.96,32.16,31.96,32.09,183400.0,30.3315,30.5214,30.3315,30.4549,183400.0
2014-05-07 14:20:00,32.1,32.13,32.04,32.08,170600.0,30.4644,30.4929,30.4075,30.4454,170600.0
2014-05-07 14:25:00,32.07,32.27,31.99,32.24,221200.0,30.4359,30.6257,30.36,30.5973,221200.0
2014-05-07 14:30:00,32.25,32.31,32.18,32.18,221000.0,30.6068,30.6637,30.5403,30.5403,221000.0
2014-05-07 14:35:00,32.19,32.34,32.19,32.29,157800.0,30.5498,30.6922,30.5498,30.6447,157800.0
2014-05-07 14:40:00,32.3,32.44,32.23,32.43,187200.0,30.6542,30.7871,30.5878,30.7776,187200.0
2014-05-07 14:45:00,32.41,32.44,32.22,32.25,216800.0,30.7586,30.7871,30.5783,30.6068,216800.0
2014-05-07 14:50:00,32.26,32.27,32.15,32.19,173000.0,30.6163,30.6257,30.5119,30.5498,173000.0
2014-05-07 14:55:00,32.19,32.34,32.14,32.31,188000.0,30.5498,30.6922,30.5024,30.6637,188000.0
2014-05-07 15:00:00,32.31,32.31,32.05,32.05,168400.0,30.6637,30.6637,30.417,30.417,168400.0
2014-05-07 15:05:00,32.07,32.27,32.07,32.19,159200.0,30.4359,30.6257,30.4359,30.5498,159200.0
2014-05-07 15:10:00,32.19,32.24,32.16,32.16,112600.0,30.5498,30.5973,30.5214,30.5214,112600.0
2014-05-07 15:15:00,32.15,32.21,32.1,32.1,71200.0,30.5119,30.5688,30.4644,30.4644,71200.0
2014-05-07 15:20:00,32.09,32.16,31.95,32.13,219800.0,30.4549,30.5214,30.3221,30.4929,219800.0
2014-05-07 15:25:00,32.14,32.2,32.1,32.12,92600.0,30.5024,30.5593,30.4644,30.4834,92600.0
2014-05-07 15:30:00,32.13,32.3,32.12,32.3,163200.0,30.4929,30.6542,30.4834,30.6542,163200.0
2014-05-07 15:35:00,32.27,32.29,32.18,32.29,122800.0,30.6257,30.6447,30.5403,30.6447,122800.0
2014-05-07 15:40:00,32.28,32.47,32.26,32.43,300200.0,30.6352,30.8156,30.6163,30.7776,300200.0
2014-05-07 15:45:00,32.45,32.53,32.44,32.49,472200.0,30.7966,30.8725,30.7871,30.8345,472200.0
2014-05-07 15:50:00,32.49,32.63,32.47,32.51,525400.0,30.8345,30.9674,30.8156,30.8535,525400.0
2014-05-07 15:55:00,32.51,32.82,32.51,32.73,709600.0,30.8535,31.1477,30.8535,31.0623,709600.0
2014-05-08 09:30:00,32.65,32.65,32.16,32.33,439800.0,30.9864,30.9864,30.5214,30.6827,439800.0
2014-05-08 09:35:00,32.3,32.9,32.27,32.83,748800.0,30.6542,31.2236,30.6257,31.1572,748800.0
2014-05-08 09:40:00,32.83,33.11,32.79,33.02,643600.0,31.1572,31.4229,31.1192,31.3375,643600.0
2014-05-08 09:45:00,33.01,33.13,32.84,33.05,433800.0,31.328,31.4419,31.1667,31.366,433800.0
2014-05-08 09:50:00,33.08,33.2,32.9,32.93,397400.0,31.3945,31.5084,31.2236,31.2521,397400.0
2014-05-08 09:55:00,32.96,33.22,32.95,33.13,336000.0,31.2806,31.5273,31.2711,31.4419,336000.0
2014-05-08 10:00:00,33.13,33.41,33.12,33.41,487800.0,31.4419,31.7077,31.4324,31.7077,487800.0
2014-05-08 10:05:00,33.42,33.58,33.4,33.5,602200.0,31.7171,31.869,31.6982,31.7931,602200.0
2014-05-08 10:10:00,33.5,33.63,33.45,33.54,344400.0,31.7931,31.9164,31.7456,31.831,344400.0
2014-05-08 10:15:00,33.55,33.7,33.41,33.42,408600.0,31.8405,31.9829,31.7077,31.7171,408600.0
2014-05-08 10:20:00,33.44,33.6,33.38,33.57,263400.0,31.7361,31.888,31.6792,31.8595,263400.0
2014-05-08 10:25:00,33.58,33.65,33.35,33.35,315400.0,31.869,31.9354,31.6507,31.6507,315400.0
2014-05-08 10:30:00,33.36,33.43,33.28,33.29,167800.0,31.6602,31.7266,31.5843,31.5938,167800.0
2014-05-08 10:35:00,33.29,33.34,33.22,33.3,151400.0,31.5938,31.6412,31.5273,31.6033,151400.0
2014-05-08 10:40:00,33.32,33.42,33.12,33.2,227000.0,31.6222,31.7171,31.4324,31.5084,227000.0
2014-05-08 10:45:00,33.24,33.24,33.09,33.16,192600.0,31.5463,31.5463,31.404,31.4704,192600.0
2014-05-08 10:50:00,33.17,33.41,33.17,33.38,175800.0,31.4799,31.7077,31.4799,31.6792,175800.0
2014-05-08 10:55:00,33.38,33.38,33.24,33.24,185600.0,31.6792,31.6792,31.5463,31.5463,185600.0
2014-05-08 11:00:00,33.26,33.39,33.13,33.33,249200.0,31.5653,31.6887,31.4419,31.6317,249200.0
2014-05-08 11:05:00,33.34,33.56,33.34,33.52,348800.0,31.6412,31.85,31.6412,31.8121,348800.0
2014-05-08 11:10:00,33.54,33.61,33.41,33.49,217600.0,31.831,31.8975,31.7077,31.7836,217600.0
2014-05-08 11:15:00,33.5,33.55,33.41,33.52,74600.0,31.7931,31.8405,31.7077,31.8121,74600.0
2014-05-08 11:20:00,33.51,33.57,33.35,33.36,124400.0,31.8026,31.8595,31.6507,31.6602,124400.0
2014-05-08 11:25:00,33.35,33.44,33.3,33.33,100400.0,31.6507,31.7361,31.6033,31.6317,100400.0
2014-05-08 11:30:00,33.38,33.56,33.38,33.49,136400.0,31.6792,31.85,31.6792,31.7836,136400.0
2014-05-08 11:35:00,33.49,33.6,33.47,33.49,169000.0,31.7836,31.888,31.7646,31.7836,169000.0
2014-05-08 11:40:00,33.5,33.54,33.43,33.49,71400.0,31.7931,31.831,31.7266,31.7836,71400.0
2014-05-08 11:45:00,33.46,33.51,33.37,33.49,160800.0,31.7551,31.8026,31.6697,31.7836,160800.0
2014-05-08 11:50:00,33.51,33.59,33.51,33.58,250200.0,31.8026,31.8785,31.8026,31.869,250200.0
2014-05-08 11:55:00,33.58,33.6,33.39,33.43,189600.0,31.869,31.888,31.6887,31.7266,189600.0
2014-05-08 12:00:00,33.44,33.48,33.4,33.42,60200.0,31.7361,31.7741,31.6982,31.7171,60200.0
2014-05-08 12:05:00,33.43,33.43,33.24,33.37,189600.0,31.7266,31.7266,31.5463,31.6697,189600.0
2014-05-08 12:10:00,33.35,33.38,33.27,33.27,105600.0,31.6507,31.6792,31.5748,31.5748,105600.0
2014-05-08 12:15:00,33.25,33.35,33.18,33.19,136800.0,31.5558,31.6507,31.4894,31.4989,136800.0
2014-05-08 12:20:00,33.19,33.24,33.1,33.17,142000.0,31.4989,31.5463,31.4135,31.4799,142000.0
2014-05-08 12:25:00,33.15,33.35,33.15,33.34,117200.0,31.4609,31.6507,31.4609,31.6412,117200.0
2014-05-08 12:30:00,33.33,33.43,33.32,33.41,164400.0,31.6317,31.7266,31.6222,31.7077,164400.0
2014-05-08 12:35:00,33.43,33.43,33.33,33.36,78200.0,31.7266,31.7266,31.6317,31.6602,78200.0
2014-05-08 12:40:00,33.37,33.37,33.1,33.12,171800.0,31.6697,31.6697,31.4135,31.4324,171800.0
2014-05-08 12:45:00,33.13,33.17,33.04,33.05,167400.0,31.4419,31.4799,31.3565,31.366,167400.0
2014-05-08 12:50:00,33.04,33.06,32.72,32.72,341800.0,31.3565,31.3755,31.0528,31.0528,341800.0
2014-05-08 12:55:00,32.72,32.92,32.65,32.88,488800.0,31.0528,31.2426,30.9864,31.2047,488800.0
2014-05-08 13:00:00,32.88,32.98,32.77,32.96,249200.0,31.2047,31.2996,31.1003,31.2806,249200.0
2014-05-08 13:05:00,32.96,33.0,32.87,32.88,183400.0,31.2806,31.3185,31.1952,31.2047,183400.0
2014-05-08 13:10:00,32.86,32.86,32.68,32.71,261400.0,31.1857,31.1857,31.0149,31.0433,261400.0
2014-05-08 13:15:00,32.72,32.77,32.63,32.68,386400.0,31.0528,31.1003,30.9674,31.0149,386400.0
2014-05-08 13:20:00,32.69,32.73,32.5,32.55,587000.0,31.0243,31.0623,30.844,30.8915,587000.0
2014-05-08 13:25:00,32.55,32.72,32.54,32.7,180600.0,30.8915,31.0528,30.882,31.0338,180600.0
2014-05-08 13:30:00,32.7,32.72,32.54,32.71,134200.0,31.0338,31.0528,30.882,31.0433,134200.0
2014-05-08 13:35:00,32.72,32.84,32.7,32.71,253400.0,31.0528,31.1667,31.0338,31.0433,253400.0
2014-05-08 13:40:00,32.73,32.73,32.56,32.68,172400.0,31.0623,31.0623,30.901,31.0149,172400.0
2014-05-08 13:45:00,32.7,32.75,32.41,32.41,330600.0,31.0338,31.0813,30.7586,30.7586,330600.0
2014-05-08 13:50:00,32.41,32.57,32.33,32.43,265400.0,30.7586,30.9105,30.6827,30.7776,265400.0
2014-05-08 13:55:00,32.45,32.48,32.34,32.45,141400.0,30.7966,30.825,30.6922,30.7966,141400.0
2014-05-08 14:00:00,32.46,32.46,32.16,32.16,256000.0,30.8061,30.8061,30.5214,30.5214,256000.0
2014-05-08 14:05:00,32.18,32.34,32.15,32.17,164000.0,30.5403,30.6922,30.5119,30.5308,164000.0
2014-05-08 14:10:00,32.17,32.21,32.04,32.21,262400.0,30.5308,30.5688,30.4075,30.5688,262400.0
2014-05-08 14:15:00,32.21,32.31,32.05,32.29,311800.0,30.5688,30.6637,30.417,30.6447,311800.0
2014-05-08 14:20:00,32.3,32.34,32.15,32.31,199200.0,30.6542,30.6922,30.5119,30.6637,199200.0
2014-05-08 14:25:00,32.31,32.46,32.17,32.44,278800.0,30.6637,30.8061,30.5308,30.7871,278800.0
2014-05-08 14:30:00,32.43,32.43,32.32,32.41,130200.0,30.7776,30.7776,30.6732,30.7586,130200.0
2014-05-08 14:35:00,32.43,32.49,32.19,32.25,246600.0,30.7776,30.8345,30.5498,30.6068,246600.0
2014-05-08 14:40:00,32.23,32.3,31.92,31.92,373800.0,30.5878,30.6542,30.2936,30.2936,373800.0
2014-05-08 14:45:00,31.93,31.99,31.74,31.84,590800.0,30.3031,30.36,30.1228,30.2177,590800.0
2014-05-08 14:50:00,31.84,31.98,31.78,31.8,248600.0,30.2177,30.3505,30.1607,30.1797,248600.0
2014-05-08 14:55:00,31.78,32.05,31.74,31.86,252400.0,30.1607,30.417,30.1228,30.2366,252400.0
2014-05-08 15:00:00,31.89,31.92,31.6,31.68,401400.0,30.2651,30.2936,29.9899,30.0658,401400.0
2014-05-08 15:05:00,31.68,31.8,31.53,31.53,322200.0,30.0658,30.1797,29.9235,29.9235,322200.0
2014-05-08 15:10:00,31.53,31.73,31.46,31.7,509600.0,29.9235,30.1133,29.857,30.0848,509600.0
2014-05-08 15:15:00,31.7,31.83,31.62,31.78,345400.0,30.0848,30.2082,30.0089,30.1607,345400.0
2014-05-08 15:20:00,31.76,31.96,31.75,31.85,253400.0,30.1417,30.3315,30.1322,30.2271,253400.0
2014-05-08 15:25:00,31.82,32.01,31.82,31.94,239400.0,30.1987,30.379,30.1987,30.3126,239400.0
2014-05-08 15:30:00,31.95,31.99,31.72,31.97,334400.0,30.3221,30.36,30.1038,30.341,334400.0
2014-05-08 15:35:00,31.97,32.02,31.79,31.9,335200.0,30.341,30.3885,30.1702,30.2746,335200.0
2014-05-08 15:40:00,31.88,31.98,31.74,31.79,233000.0,30.2556,30.3505,30.1228,30.1702,233000.0
2014-05-08 15:45:00,31.8,31.83,31.68,31.73,238200.0,30.1797,30.2082,30.0658,30.1133,238200.0
2014-05-08 15:50:00,31.72,31.86,31.64,31.84,275400.0,30.1038,30.2366,30.0278,30.2177,275400.0
2014-05-08 15:55:00,31.83,31.83,31.7,31.75,410000.0,30.2082,30.2082,30.0848,30.1322,410000.0
2014-05-09 09:30:00,31.44,31.74,31.35,31.74,638600.0,29.838,30.1228,29.7526,30.1228,638600.0
2014-05-09 09:35:00,31.75,31.77,31.38,31.45,537000.0,30.1322,30.1512,29.7811,29.8475,537000.0
2014-05-09 09:40:00,31.46,31.48,31.15,31.15,842200.0,29.857,29.876,29.5628,29.5628,842200.0
2014-05-09 09:45:00,31.15,31.64,31.11,31.57,708000.0,29.5628,30.0278,29.5249,29.9614,708000.0
2014-05-09 09:50:00,31.55,31.69,31.34,31.48,590800.0,29.9424,30.0753,29.7431,29.876,590800.0
2014-05-09 09:55:00,31.5,31.69,31.39,31.47,297600.0,29.895,30.0753,29.7906,29.8665,297600.0
2014-05-09 10:00:00,31.47,31.68,31.38,31.45,443200.0,29.8665,30.0658,29.7811,29.8475,443200.0
2014-05-09 10:05:00,31.46,31.68,31.41,31.51,264200.0,29.857,30.0658,29.8096,29.9045,264200.0
2014-05-09 10:10:00,31.52,31.91,31.48,31.81,576200.0,29.914,30.2841,29.876,30.1892,576200.0
2014-05-09 10:15:00,31.83,32.03,31.8,31.89,386000.0,30.2082,30.398,30.1797,30.2651,386000.0
2014-05-09 10:20:00,31.86,31.96,31.74,31.95,389400.0,30.2366,30.3315,30.1228,30.3221,389400.0
2014-05-09 10:25:00,31.95,31.97,31.67,31.7,463600.0,30.3221,30.341,30.0563,30.0848,463600.0
2014-05-09 10:30:00,31.71,31.78,31.52,31.67,315400.0,30.0943,30.1607,29.914,30.0563,315400.0
2014-05-09 10:35:00,31.68,31.82,31.64,31.73,317000.0,30.0658,30.1987,30.0278,30.1133,317000.0
2014-05-09 10:40:00,31.72,31.78,31.56,31.66,124000.0,30.1038,30.1607,29.9519,30.0468,124000.0
2014-05-09 10:45:00,31.61,31.74,31.53,31.7,200400.0,29.9994,30.1228,29.9235,30.0848,200400.0
2014-05-09 10:50:00,31.71,31.72,31.58,31.63,114200.0,30.0943,30.1038,29.9709,30.0184,114200.0
2014-05-09 10:55:00,31.63,31.67,31.52,31.55,96600.0,30.0184,30.0563,29.914,29.9424,96600.0
2014-05-09 11:00:00,31.53,31.55,31.42,31.44,181200.0,29.9235,29.9424,29.8191,29.838,181200.0
2014-05-09 11:05:00,31.45,31.47,31.19,31.2,281600.0,29.8475,29.8665,29.6008,29.6103,281600.0
2014-05-09 11:10:00,31.2,31.31,31.18,31.25,194200.0,29.6103,29.7147,29.5913,29.6577,194200.0
2014-05-09 11:15:00,31.25,31.47,31.25,31.46,201600.0,29.6577,29.8665,29.6577,29.857,201600.0
2014-05-09 11:20:00,31.45,31.56,31.41,31.54,193800.0,29.8475,29.9519,29.8096,29.9329,193800.0
2014-05-09 11:25:00,31.52,31.63,31.45,31.63,151000.0,29.914,30.0184,29.8475,30.0184,151000.0
2014-05-09 11:30:00,31.63,31.73,31.59,31.73,248400.0,30.0184,30.1133,29.9804,30.1133,248400.0
2014-05-09 11:35:00,31.72,31.95,31.72,31.88,387200.0,30.1038,30.3221,30.1038,30.2556,387200.0
2014-05-09 11:40:00,31.87,31.92,31.73,31.82,175600.0,30.2461,30.2936,30.1133,30.1987,175600.0
2014-05-09 11:45:00,31.82,31.99,31.81,31.93,172800.0,30.1987,30.36,30.1892,30.3031,172800.0
2014-05-09 11:50:00,31.95,31.95,31.83,31.84,103800.0,30.3221,30.3221,30.2082,30.2177,103800.0
2014-05-09 11:55:00,31.85,31.92,31.82,31.83,71200.0,30.2271,30.2936,30.1987,30.2082,71200.0
2014-05-09 12:00:00,31.84,31.93,31.83,31.88,112000.0,30.2177,30.3031,30.2082,30.2556,112000.0
2014-05-09 12:05:00,31.84,31.84,31.69,31.77,135200.0,30.2177,30.2177,30.0753,30.1512,135200.0
2014-05-09 12:10:00,31.78,31.84,31.73,31.82,54600.0,30.1607,30.2177,30.1133,30.1987,54600.0
2014-05-09 12:15:00,31.83,31.97,31.8,31.94,115200.0,30.2082,30.341,30.1797,30.3126,115200.0
2014-05-09 12:20:00,31.96,32.0,31.88,31.88,166000.0,30.3315,30.3695,30.2556,30.2556,166000.0
2014-05-09 12:25:00,31.86,31.92,31.83,31.86,56400.0,30.2366,30.2936,30.2082,30.2366,56400.0
2014-05-09 12:30:00,31.89,31.97,31.89,31.95,90600.0,30.2651,30.341,30.2651,30.3221,90600.0
2014-05-09 12:35:00,31.96,32.43,31.96,32.38,605600.0,30.3315,30.7776,30.3315,30.7301,605600.0
2014-05-09 12:40:00,32.41,32.51,32.37,32.4,429800.0,30.7586,30.8535,30.7206,30.7491,429800.0
2014-05-09 12:45:00,32.42,32.42,32.21,32.38,242400.0,30.7681,30.7681,30.5688,30.7301,242400.0
2014-05-09 12:50:00,32.37,32.46,32.31,32.36,168000.0,30.7206,30.8061,30.6637,30.7112,168000.0
2014-05-09 12:55:00,32.37,32.43,32.27,32.29,112000.0,30.7206,30.7776,30.6257,30.6447,112000.0
2014-05-09 13:00:00,32.31,32.39,32.29,32.38,50200.0,30.6637,30.7396,30.6447,30.7301,50200.0
2014-05-09 13:05:00,32.35,32.35,32.27,32.28,68800.0,30.7017,30.7017,30.6257,30.6352,68800.0
2014-05-09 13:10:00,32.27,32.35,32.27,32.3,66400.0,30.6257,30.7017,30.6257,30.6542,66400.0
2014-05-09 13:15:00,32.3,32.34,32.27,32.31,41800.0,30.6542,30.6922,30.6257,30.6637,41800.0
2014-05-09 13:20:00,32.31,32.31,32.2,32.24,186600.0,30.6637,30.6637,30.5593,30.5973,186600.0
2014-05-09 13:25:00,32.26,32.27,32.22,32.23,53200.0,30.6163,30.6257,30.5783,30.5878,53200.0
2014-05-09 13:30:00,32.23,32.37,32.05,32.1,277600.0,30.5878,30.7206,30.417,30.4644,277600.0
2014-05-09 13:35:00,32.09,32.24,32.09,32.24,93800.0,30.4549,30.5973,30.4549,30.5973,93800.0
2014-05-09 13:40:00,32.26,32.27,32.05,32.05,120200.0,30.6163,30.6257,30.417,30.417,120200.0
2014-05-09 13:45:00,32.04,32.12,32.01,32.09,94400.0,30.4075,30.4834,30.379,30.4549,94400.0
2014-05-09 13:50:00,32.07,32.1,32.02,32.09,52200.0,30.4359,30.4644,30.3885,30.4549,52200.0
2014-05-09 13:55:00,32.08,32.1,32.03,32.06,50000.0,30.4454,30.4644,30.398,30.4264,50000.0
2014-05-09 14:00:00,32.06,32.17,32.05,32.17,83400.0,30.4264,30.5308,30.417,30.5308,83400.0
2014-05-09 14:05:00,32.17,32.21,32.09,32.15,118800.0,30.5308,30.5688,30.4549,30.5119,118800.0
2014-05-09 14:10:00,32.13,32.2,32.04,32.07,92600.0,30.4929,30.5593,30.4075,30.4359,92600.0
2014-05-09 14:15:00,32.07,32.09,31.86,31.93,298000.0,30.4359,30.4549,30.2366,30.3031,298000.0
2014-05-09 14:20:00,31.93,32.04,31.92,31.98,118600.0,30.3031,30.4075,30.2936,30.3505,118600.0
2014-05-09 14:25:00,31.96,32.01,31.89,31.97,81200.0,30.3315,30.379,30.2651,30.341,81200.0
2014-05-09 14:30:00,31.95,32.15,31.95,32.1,166400.0,30.3221,30.5119,30.3221,30.4644,166400.0
2014-05-09 14:35:00,32.08,32.17,32.06,32.16,46200.0,30.4454,30.5308,30.4264,30.5214,46200.0
2014-05-09 14:40:00,32.15,32.15,32.06,32.08,41800.0,30.5119,30.5119,30.4264,30.4454,41800.0
2014-05-09 14:45:00,32.07,32.11,32.04,32.07,60400.0,30.4359,30.4739,30.4075,30.4359,60400.0
2014-05-09 14:50:00,32.05,32.11,32.01,32.06,97200.0,30.417,30.4739,30.379,30.4264,97200.0
2014-05-09 14:55:00,32.07,32.27,32.06,32.26,218600.0,30.4359,30.6257,30.4264,30.6163,218600.0
2014-05-09 15:00:00,32.26,32.43,32.26,32.38,618400.0,30.6163,30.7776,30.6163,30.7301,618400.0
2014-05-09 15:05:00,32.39,32.4,32.34,32.37,83800.0,30.7396,30.7491,30.6922,30.7206,83800.0
2014-05-09 15:10:00,32.35,32.38,32.27,32.33,108200.0,30.7017,30.7301,30.6257,30.6827,108200.0
2014-05-09 15:15:00,32.31,32.31,32.21,32.28,117000.0,30.6637,30.6637,30.5688,30.6352,117000.0
2014-05-09 15:20:00,32.28,32.3,32.13,32.16,149200.0,30.6352,30.6542,30.4929,30.5214,149200.0
2014-05-09 15:25:00,32.15,32.28,32.15,32.26,110200.0,30.5119,30.6352,30.5119,30.6163,110200.0
2014-05-09 15:30:00,32.26,32.26,32.18,32.23,115800.0,30.6163,30.6163,30.5403,30.5878,115800.0
2014-05-09 15:35:00,32.23,32.43,32.22,32.41,218800.0,30.5878,30.7776,30.5783,30.7586,218800.0
2014-05-09 15:40:00,32.41,32.5,32.41,32.47,343000.0,30.7586,30.844,30.7586,30.8156,343000.0
2014-05-09 15:45:00,32.47,32.48,32.35,32.41,146600.0,30.8156,30.825,30.7017,30.7586,146600.0
2014-05-09 15:50:00,32.42,32.46,32.35,32.44,112600.0,30.7681,30.8061,30.7017,30.7871,112600.0
2014-05-09 15:55:00,32.44,32.63,32.44,32.61,712000.0,30.7871,30.9674,30.7871,30.9484,712000.0
2014-05-12 09:30:00,33.19,33.31,33.02,33.23,558800.0,31.4989,31.6128,31.3375,31.5368,558800.0
2014-05-12 09:35:00,33.23,33.27,33.08,33.19,372600.0,31.5368,31.5748,31.3945,31.4989,372600.0
2014-05-12 09:40:00,33.22,33.6,33.21,33.58,781200.0,31.5273,31.888,31.5178,31.869,781200.0
2014-05-12 09:45:00,33.58,33.93,33.52,33.87,791200.0,31.869,32.2012,31.8121,32.1442,791200.0
2014-05-12 09:50:00,33.87,33.99,33.83,33.97,392400.0,32.1442,32.2581,32.1063,32.2391,392400.0
2014-05-12 09:55:00,33.97,34.14,33.88,34.13,560600.0,32.2391,32.4005,32.1537,32.391,560600.0
2014-05-12 10:00:00,34.14,34.24,34.1,34.2,447600.0,32.4005,32.4954,32.3625,32.4574,447600.0
2014-05-12 10:05:00,34.2,34.49,34.2,34.34,777800.0,32.4574,32.7326,32.4574,32.5903,777800.0
2014-05-12 10:10:00,34.37,34.66,34.34,34.62,552400.0,32.6187,32.894,32.5903,32.856,552400.0
2014-05-12 10:15:00,34.61,34.87,34.51,34.82,650400.0,32.8465,33.0933,32.7516,33.0458,650400.0
2014-05-12 10:20:00,34.83,34.92,34.69,34.73,458000.0,33.0553,33.1407,32.9224,32.9604,458000.0
2014-05-12 10:25:00,34.74,34.8,34.65,34.74,367000.0,32.9699,33.0268,32.8845,32.9699,367000.0
2014-05-12 10:30:00,34.74,34.89,34.68,34.76,295000.0,32.9699,33.1122,32.9129,32.9889,295000.0
2014-05-12 10:35:00,34.77,34.84,34.71,34.79,284600.0,32.9984,33.0648,32.9414,33.0173,284600.0
2014-05-12 10:40:00,34.83,34.86,34.72,34.77,196400.0,33.0553,33.0838,32.9509,32.9984,196400.0
2014-05-12 10:45:00,34.79,34.87,34.7,34.73,230000.0,33.0173,33.0933,32.9319,32.9604,230000.0
2014-05-12 10:50:00,34.74,34.74,34.48,34.52,499800.0,32.9699,32.9699,32.7231,32.7611,499800.0
2014-05-12 10:55:00,34.54,34.61,34.52,34.57,148000.0,32.7801,32.8465,32.7611,32.8086,148000.0
2014-05-12 11:00:00,34.58,34.74,34.56,34.68,204400.0,32.818,32.9699,32.7991,32.9129,204400.0
2014-05-12 11:05:00,34.71,34.79,34.68,34.77,200400.0,32.9414,33.0173,32.9129,32.9984,200400.0
2014-05-12 11:10:00,34.79,34.79,34.69,34.74,122400.0,33.0173,33.0173,32.9224,32.9699,122400.0
2014-05-12 11:15:00,34.74,34.79,34.69,34.73,117200.0,32.9699,33.0173,32.9224,32.9604,117200.0
2014-05-12 11:20:00,34.73,34.76,34.56,34.58,169000.0,32.9604,32.9889,32.7991,32.818,169000.0
2014-05-12 11:25:00,34.57,34.65,34.51,34.65,136800.0,32.8086,32.8845,32.7516,32.8845,136800.0
2014-05-12 11:30:00,34.66,34.8,34.64,34.77,235000.0,32.894,33.0268,32.875,32.9984,235000.0
2014-05-12 11:35:00,34.77,34.77,34.63,34.7,138200.0,32.9984,32.9984,32.8655,32.9319,138200.0
2014-05-12 11:40:00,34.7,34.84,34.7,34.81,191800.0,32.9319,33.0648,32.9319,33.0363,191800.0
2014-05-12 11:45:00,34.8,34.81,34.72,34.77,89200.0,33.0268,33.0363,32.9509,32.9984,89200.0
2014-05-12 11:50:00,34.77,34.78,34.66,34.74,111400.0,32.9984,33.0079,32.894,32.9699,111400.0
2014-05-12 11:55:00,34.7,34.72,34.58,34.58,107800.0,32.9319,32.9509,32.818,32.818,107800.0
2014-05-12 12:00:00,34.58,34.68,34.56,34.6,100400.0,32.818,32.9129,32.7991,32.837,100400.0
2014-05-12 12:05:00,34.6,34.67,34.53,34.67,109000.0,32.837,32.9035,32.7706,32.9035,109000.0
2014-05-12 12:10:00,34.67,34.69,34.61,34.66,86200.0,32.9035,32.9224,32.8465,32.894,86200.0
2014-05-12 12:15:00,34.66,34.7,34.65,34.7,49200.0,32.894,32.9319,32.8845,32.9319,49200.0
2014-05-12 12:20:00,34.7,34.77,34.61,34.71,116800.0,32.9319,32.9984,32.8465,32.9414,116800.0
2014-05-12 12:25:00,34.72,34.73,34.61,34.66,88600.0,32.9509,32.9604,32.8465,32.894,88600.0
2014-05-12 12:30:00,34.67,34.67,34.58,34.63,56000.0,32.9035,32.9035,32.818,32.8655,56000.0
2014-05-12 12:35:00,34.65,34.68,34.59,34.62,62000.0,32.8845,32.9129,32.8275,32.856,62000.0
2014-05-12 12:40:00,34.62,34.63,34.47,34.48,188600.0,32.856,32.8655,32.7136,32.7231,188600.0
2014-05-12 12:45:00,34.48,34.57,34.48,34.52,96400.0,32.7231,32.8086,32.7231,32.7611,96400.0
2014-05-12 12:50:00,34.55,34.63,34.52,34.61,111800.0,32.7896,32.8655,32.7611,32.8465,111800.0
2014-05-12 12:55:00,34.6,34.62,34.55,34.6,33400.0,32.837,32.856,32.7896,32.837,33400.0
2014-05-12 13:00:00,34.58,34.59,34.54,34.54,39200.0,32.818,32.8275,32.7801,32.7801,39200.0
2014-05-12 13:05:00,34.55,34.65,34.55,34.63,78600.0,32.7896,32.8845,32.7896,32.8655,78600.0
2014-05-12 13:10:00,34.64,34.68,34.62,34.63,105000.0,32.875,32.9129,32.856,32.8655,105000.0
2014-05-12 13:15:00,34.64,34.68,34.64,34.65,51000.0,32.875,32.9129,32.875,32.8845,51000.0
2014-05-12 13:20:00,34.63,34.66,34.6,34.62,47600.0,32.8655,32.894,32.837,32.856,47600.0
2014-05-12 13:25:00,34.63,34.73,34.63,34.72,83000.0,32.8655,32.9604,32.8655,32.9509,83000.0
2014-05-12 13:30:00,34.71,34.71,34.63,34.63,51000.0,32.9414,32.9414,32.8655,32.8655,51000.0
2014-05-12 13:35:00,34.63,34.74,34.63,34.73,87200.0,32.8655,32.9699,32.8655,32.9604,87200.0
2014-05-12 13:40:00,34.73,34.77,34.7,34.73,99800.0,32.9604,32.9984,32.9319,32.9604,99800.0
2014-05-12 13:45:00,34.73,34.77,34.7,34.75,30600.0,32.9604,32.9984,32.9319,32.9794,30600.0
2014-05-12 13:50:00,34.77,34.83,34.74,34.79,70000.0,32.9984,33.0553,32.9699,33.0173,70000.0
2014-05-12 13:55:00,34.75,34.8,34.74,34.77,37600.0,32.9794,33.0268,32.9699,32.9984,37600.0
2014-05-12 14:00:00,34.77,34.8,34.67,34.74,54400.0,32.9984,33.0268,32.9035,32.9699,54400.0
2014-05-12 14:05:00,34.73,34.88,34.73,34.85,135200.0,32.9604,33.1028,32.9604,33.0743,135200.0
2014-05-12 14:10:00,34.85,34.94,34.82,34.92,177400.0,33.0743,33.1597,33.0458,33.1407,177400.0
2014-05-12 14:15:00,34.92,34.94,34.83,34.83,90200.0,33.1407,33.1597,33.0553,33.0553,90200.0
2014-05-12 14:20:00,34.87,34.9,34.87,34.88,46600.0,33.0933,33.1217,33.0933,33.1028,46600.0
2014-05-12 14:25:00,34.88,34.92,34.84,34.9,65600.0,33.1028,33.1407,33.0648,33.1217,65600.0
2014-05-12 14:30:00,34.9,34.99,34.88,34.99,212600.0,33.1217,33.2072,33.1028,33.2072,212600.0
2014-05-12 14:35:00,34.98,35.05,34.93,35.05,278400.0,33.1977,33.2641,33.1502,33.2641,278400.0
2014-05-12 14:40:00,35.03,35.1,35.02,35.07,181400.0,33.2451,33.3115,33.2356,33.2831,181400.0
2014-05-12 14:45:00,35.08,35.1,35.04,35.09,66200.0,33.2926,33.3115,33.2546,33.3021,66200.0
2014-05-12 14:50:00,35.09,35.17,35.07,35.15,94200.0,33.3021,33.378,33.2831,33.359,94200.0
2014-05-12 14:55:00,35.15,35.21,35.12,35.18,110600.0,33.359,33.4159,33.3305,33.3875,110600.0
2014-05-12 15:00:00,35.18,35.25,35.12,35.16,174600.0,33.3875,33.4539,33.3305,33.3685,174600.0
2014-05-12 15:05:00,35.16,35.17,35.02,35.1,113200.0,33.3685,33.378,33.2356,33.3115,113200.0
2014-05-12 15:10:00,35.09,35.13,35.07,35.12,69600.0,33.3021,33.34,33.2831,33.3305,69600.0
2014-05-12 15:15:00,35.13,35.16,35.07,35.09,120200.0,33.34,33.3685,33.2831,33.3021,120200.0
2014-05-12 15:20:00,35.1,35.1,35.04,35.07,144000.0,33.3115,33.3115,33.2546,33.2831,144000.0
2014-05-12 15:25:00,35.08,35.1,35.05,35.06,99200.0,33.2926,33.3115,33.2641,33.2736,99200.0
2014-05-12 15:30:00,35.05,35.13,35.05,35.1,155400.0,33.2641,33.34,33.2641,33.3115,155400.0
2014-05-12 15:35:00,35.08,35.1,35.04,35.09,127600.0,33.2926,33.3115,33.2546,33.3021,127600.0
2014-05-12 15:40:00,35.08,35.09,34.99,34.99,328000.0,33.2926,33.3021,33.2072,33.2072,328000.0
2014-05-12 15:45:00,35.01,35.03,34.94,34.99,278000.0,33.2261,33.2451,33.1597,33.2072,278000.0
2014-05-12 15:50:00,34.99,35.06,34.99,35.03,306200.0,33.2072,33.2736,33.2072,33.2451,306200.0
2014-05-12 15:55:00,35.02,35.02,34.79,34.79,907000.0,33.2356,33.2356,33.0173,33.0173,907000.0
2014-05-13 09:30:00,34.7,34.88,34.55,34.76,591800.0,32.9319,33.1028,32.7896,32.9889,591800.0
2014-05-13 09:35:00,34.77,34.85,34.59,34.77,424400.0,32.9984,33.0743,32.8275,32.9984,424400.0
2014-05-13 09:40:00,34.76,35.02,34.71,34.98,622600.0,32.9889,33.2356,32.9414,33.1977,622600.0
2014-05-13 09:45:00,34.98,35.06,34.89,35.0,307000.0,33.1977,33.2736,33.1122,33.2166,307000.0
2014-05-13 09:50:00,34.98,34.98,34.69,34.71,313600.0,33.1977,33.1977,32.9224,32.9414,313600.0
2014-05-13 09:55:00,34.7,34.76,34.54,34.62,324200.0,32.9319,32.9889,32.7801,32.856,324200.0
2014-05-13 10:00:00,34.63,34.75,34.58,34.74,294400.0,32.8655,32.9794,32.818,32.9699,294400.0
2014-05-13 10:05:00,34.76,34.85,34.63,34.77,252200.0,32.9889,33.0743,32.8655,32.9984,252200.0
2014-05-13 10:10:00,34.77,34.82,34.65,34.8,128200.0,32.9984,33.0458,32.8845,33.0268,128200.0
2014-05-13 10:15:00,34.77,34.88,34.62,34.65,365400.0,32.9984,33.1028,32.856,32.8845,365400.0
2014-05-13 10:20:00,34.69,34.72,34.49,34.54,375000.0,32.9224,32.9509,32.7326,32.7801,375000.0
2014-05-13 10:25:00,34.54,34.75,34.54,34.69,220600.0,32.7801,32.9794,32.7801,32.9224,220600.0
2014-05-13 10:30:00,34.73,34.88,34.72,34.79,262000.0,32.9604,33.1028,32.9509,33.0173,262000.0
2014-05-13 10:35:00,34.8,35.0,34.8,35.0,318000.0,33.0268,33.2166,33.0268,33.2166,318000.0
2014-05-13 10:40:00,35.0,35.12,34.96,35.0,423000.0,33.2166,33.3305,33.1787,33.2166,423000.0
2014-05-13 10:45:00,34.99,34.99,34.84,34.88,194200.0,33.2072,33.2072,33.0648,33.1028,194200.0
2014-05-13 10:50:00,34.89,34.94,34.84,34.85,96200.0,33.1122,33.1597,33.0648,33.0743,96200.0
2014-05-13 10:55:00,34.88,34.89,34.65,34.65,156600.0,33.1028,33.1122,32.8845,32.8845,156600.0
2014-05-13 11:00:00,34.65,34.72,34.63,34.67,114000.0,32.8845,32.9509,32.8655,32.9035,114000.0
2014-05-13 11:05:00,34.65,34.67,34.5,34.55,340200.0,32.8845,32.9035,32.7421,32.7896,340200.0
2014-05-13 11:10:00,34.54,34.55,34.38,34.44,378600.0,32.7801,32.7896,32.6282,32.6852,378600.0
2014-05-13 11:15:00,34.44,34.47,34.25,34.29,483400.0,32.6852,32.7136,32.5049,32.5428,483400.0
2014-05-13 11:20:00,34.28,34.43,34.27,34.35,224400.0,32.5333,32.6757,32.5238,32.5998,224400.0
2014-05-13 11:25:00,34.37,34.46,34.37,34.45,129800.0,32.6187,32.7042,32.6187,32.6947,129800.0
2014-05-13 11:30:00,34.46,34.47,34.37,34.38,231200.0,32.7042,32.7136,32.6187,32.6282,231200.0
2014-05-13 11:35:00,34.38,34.38,34.09,34.09,471800.0,32.6282,32.6282,32.353,32.353,471800.0
2014-05-13 11:40:00,34.08,34.19,34.05,34.06,293000.0,32.3435,32.4479,32.315,32.3245,293000.0
2014-05-13 11:45:00,34.07,34.09,33.93,33.99,398000.0,32.334,32.353,32.2012,32.2581,398000.0
2014-05-13 11:50:00,33.99,34.13,33.85,34.1,321000.0,32.2581,32.391,32.1252,32.3625,321000.0
2014-05-13 11:55:00,34.09,34.18,33.97,34.01,210200.0,32.353,32.4384,32.2391,32.2771,210200.0
2014-05-13 12:00:00,34.0,34.1,33.88,34.03,222200.0,32.2676,32.3625,32.1537,32.2961,222200.0
2014-05-13 12:05:00,34.02,34.06,33.92,33.95,82200.0,32.2866,32.3245,32.1917,32.2201,82200.0
2014-05-13 12:10:00,33.96,34.13,33.95,34.08,112400.0,32.2296,32.391,32.2201,32.3435,112400.0
2014-05-13 12:15:00,34.08,34.16,34.02,34.07,141000.0,32.3435,32.4194,32.2866,32.334,141000.0
2014-05-13 12:20:00,34.07,34.12,33.9,33.9,149800.0,32.334,32.3815,32.1727,32.1727,149800.0
2014-05-13 12:25:00,33.94,34.1,33.92,34.05,104400.0,32.2107,32.3625,32.1917,32.315,104400.0
2014-05-13 12:30:00,34.05,34.09,33.9,34.09,150000.0,32.315,32.353,32.1727,32.353,150000.0
2014-05-13 12:35:00,34.09,34.13,34.04,34.1,141400.0,32.353,32.391,32.3056,32.3625,141400.0
2014-05-13 12:40:00,34.1,34.17,34.06,34.16,211400.0,32.3625,32.4289,32.3245,32.4194,211400.0
2014-05-13 12:45:00,34.17,34.31,34.13,34.29,212400.0,32.4289,32.5618,32.391,32.5428,212400.0
2014-05-13 12:50:00,34.28,34.28,34.13,34.15,103600.0,32.5333,32.5333,32.391,32.41,103600.0
2014-05-13 12:55:00,34.15,34.24,34.12,34.17,64800.0,32.41,32.4954,32.3815,32.4289,64800.0
2014-05-13 13:00:00,34.19,34.27,34.12,34.24,72600.0,32.4479,32.5238,32.3815,32.4954,72600.0
2014-05-13 13:05:00,34.24,34.27,34.2,34.25,131800.0,32.4954,32.5238,32.4574,32.5049,131800.0
2014-05-13 13:10:00,34.25,34.27,34.13,34.21,100400.0,32.5049,32.5238,32.391,32.4669,100400.0
2014-05-13 13:15:00,34.22,34.35,34.16,34.32,159200.0,32.4764,32.5998,32.4194,32.5713,159200.0
2014-05-13 13:20:00,34.31,34.33,34.23,34.24,104000.0,32.5618,32.5808,32.4859,32.4954,104000.0
2014-05-13 13:25:00,34.27,34.32,34.24,34.26,96200.0,32.5238,32.5713,32.4954,32.5143,96200.0
2014-05-13 13:30:00,34.27,34.27,34.18,34.19,148000.0,32.5238,32.5238,32.4384,32.4479,148000.0
2014-05-13 13:35:00,34.2,34.26,33.99,34.05,150600.0,32.4574,32.5143,32.2581,32.315,150600.0
2014-05-13 13:40:00,34.05,34.12,33.94,34.08,76600.0,32.315,32.3815,32.2107,32.3435,76600.0
2014-05-13 13:45:00,34.08,34.09,33.98,34.02,121000.0,32.3435,32.353,32.2486,32.2866,121000.0
2014-05-13 13:50:00,34.02,34.09,34.0,34.06,78000.0,32.2866,32.353,32.2676,32.3245,78000.0
2014-05-13 13:55:00,34.04,34.04,33.9,34.0,150800.0,32.3056,32.3056,32.1727,32.2676,150800.0
2014-05-13 14:00:00,34.02,34.13,33.96,34.13,72000.0,32.2866,32.391,32.2296,32.391,72000.0
2014-05-13 14:05:00,34.13,34.15,34.07,34.12,86400.0,32.391,32.41,32.334,32.3815,86400.0
2014-05-13 14:10:00,34.13,34.15,34.04,34.08,72600.0,32.391,32.41,32.3056,32.3435,72600.0
2014-05-13 14:15:00,34.06,34.09,34.01,34.08,66800.0,32.3245,32.353,32.2771,32.3435,66800.0
2014-05-13 14:20:00,34.07,34.18,34.02,34.13,136800.0,32.334,32.4384,32.2866,32.391,136800.0
2014-05-13 14:25:00,34.12,34.13,34.01,34.05,65600.0,32.3815,32.391,32.2771,32.315,65600.0
2014-05-13 14:30:00,34.07,34.3,34.07,34.28,181200.0,32.334,32.5523,32.334,32.5333,181200.0
2014-05-13 14:35:00,34.29,34.32,34.2,34.22,117400.0,32.5428,32.5713,32.4574,32.4764,117400.0
2014-05-13 14:40:00,34.24,34.27,34.2,34.27,57800.0,32.4954,32.5238,32.4574,32.5238,57800.0
2014-05-13 14:45:00,34.27,34.27,34.1,34.18,106000.0,32.5238,32.5238,32.3625,32.4384,106000.0
2014-05-13 14:50:00,34.17,34.17,34.04,34.05,69400.0,32.4289,32.4289,32.3056,32.315,69400.0
2014-05-13 14:55:00,34.06,34.13,34.05,34.08,45600.0,32.3245,32.391,32.315,32.3435,45600.0
2014-05-13 15:00:00,34.07,34.17,34.06,34.09,157200.0,32.334,32.4289,32.3245,32.353,157200.0
2014-05-13 15:05:00,34.1,34.1,33.94,34.05,110800.0,32.3625,32.3625,32.2107,32.315,110800.0
2014-05-13 15:10:00,34.05,34.05,33.91,33.94,173800.0,32.315,32.315,32.1822,32.2107,173800.0
2014-05-13 15:15:00,33.94,34.05,33.93,34.04,140800.0,32.2107,32.315,32.2012,32.3056,140800.0
2014-05-13 15:20:00,34.04,34.04,33.91,33.91,83800.0,32.3056,32.3056,32.1822,32.1822,83800.0
2014-05-13 15:25:00,33.91,34.0,33.88,33.99,108800.0,32.1822,32.2676,32.1537,32.2581,108800.0
2014-05-13 15:30:00,33.99,34.07,33.98,33.99,126800.0,32.2581,32.334,32.2486,32.2581,126800.0
2014-05-13 15:35:00,34.02,34.06,34.0,34.04,64000.0,32.2866,32.3245,32.2676,32.3056,64000.0
2014-05-13 15:40:00,34.05,34.13,33.99,34.01,341200.0,32.315,32.391,32.2581,32.2771,341200.0
2014-05-13 15:45:00,34.0,34.02,33.93,33.95,150200.0,32.2676,32.2866,32.2012,32.2201,150200.0
2014-05-13 15:50:00,33.95,33.96,33.82,33.88,279400.0,32.2201,32.2296,32.0968,32.1537,279400.0
2014-05-13 15:55:00,33.88,33.89,33.74,33.83,357400.0,32.1537,32.1632,32.0208,32.1063,357400.0
2014-05-14 09:30:00,33.52,33.54,33.16,33.2,771800.0,31.8121,31.831,31.4704,31.5084,771800.0
2014-05-14 09:35:00,33.21,33.21,32.92,33.08,674200.0,31.5178,31.5178,31.2426,31.3945,674200.0
2014-05-14 09:40:00,33.07,33.3,33.0,33.07,684600.0,31.385,31.6033,31.3185,31.385,684600.0
2014-05-14 09:45:00,33.08,33.18,32.79,32.83,529400.0,31.3945,31.4894,31.1192,31.1572,529400.0
2014-05-14 09:50:00,32.82,33.19,32.8,33.16,417000.0,31.1477,31.4989,31.1287,31.4704,417000.0
2014-05-14 09:55:00,33.16,33.4,32.96,33.35,623600.0,31.4704,31.6982,31.2806,31.6507,623600.0
2014-05-14 10:00:00,33.36,33.51,33.35,33.4,540600.0,31.6602,31.8026,31.6507,31.6982,540600.0
2014-05-14 10:05:00,33.43,33.49,33.22,33.27,353800.0,31.7266,31.7836,31.5273,31.5748,353800.0
2014-05-14 10:10:00,33.25,33.27,32.99,33.07,370000.0,31.5558,31.5748,31.3091,31.385,370000.0
2014-05-14 10:15:00,33.08,33.15,32.73,32.84,634800.0,31.3945,31.4609,31.0623,31.1667,634800.0
2014-05-14 10:20:00,32.81,32.99,32.65,32.99,562600.0,31.1382,31.3091,30.9864,31.3091,562600.0
2014-05-14 10:25:00,32.91,33.1,32.85,33.09,306600.0,31.2331,31.4135,31.1762,31.404,306600.0
2014-05-14 10:30:00,33.08,33.1,32.88,32.91,229400.0,31.3945,31.4135,31.2047,31.2331,229400.0
2014-05-14 10:35:00,32.91,33.07,32.8,32.86,301600.0,31.2331,31.385,31.1287,31.1857,301600.0
2014-05-14 10:40:00,32.87,32.95,32.7,32.82,182600.0,31.1952,31.2711,31.0338,31.1477,182600.0
2014-05-14 10:45:00,32.83,33.08,32.72,33.05,354200.0,31.1572,31.3945,31.0528,31.366,354200.0
2014-05-14 10:50:00,33.05,33.17,32.88,32.98,250400.0,31.366,31.4799,31.2047,31.2996,250400.0
2014-05-14 10:55:00,32.96,32.97,32.73,32.74,238000.0,31.2806,31.2901,31.0623,31.0718,238000.0
2014-05-14 11:00:00,32.76,32.88,32.67,32.72,313200.0,31.0908,31.2047,31.0054,31.0528,313200.0
2014-05-14 11:05:00,32.73,32.97,32.69,32.92,170600.0,31.0623,31.2901,31.0243,31.2426,170600.0
2014-05-14 11:10:00,32.92,32.99,32.8,32.8,160000.0,31.2426,31.3091,31.1287,31.1287,160000.0
2014-05-14 11:15:00,32.81,32.96,32.79,32.94,106200.0,31.1382,31.2806,31.1192,31.2616,106200.0
2014-05-14 11:20:00,32.94,33.02,32.9,32.91,121600.0,31.2616,31.3375,31.2236,31.2331,121600.0
2014-05-14 11:25:00,32.89,32.99,32.85,32.94,102000.0,31.2142,31.3091,31.1762,31.2616,102000.0
2014-05-14 11:30:00,32.95,33.07,32.91,32.93,219800.0,31.2711,31.385,31.2331,31.2521,219800.0
2014-05-14 11:35:00,32.96,33.1,32.93,33.06,122600.0,31.2806,31.4135,31.2521,31.3755,122600.0
2014-05-14 11:40:00,33.07,33.13,33.02,33.08,94800.0,31.385,31.4419,31.3375,31.3945,94800.0
2014-05-14 11:45:00,33.07,33.12,33.02,33.02,140800.0,31.385,31.4324,31.3375,31.3375,140800.0
2014-05-14 11:50:00,33.02,33.04,32.85,32.85,217000.0,31.3375,31.3565,31.1762,31.1762,217000.0
2014-05-14 11:55:00,32.84,32.85,32.71,32.72,338600.0,31.1667,31.1762,31.0433,31.0528,338600.0
2014-05-14 12:00:00,32.71,32.91,32.71,32.88,109400.0,31.0433,31.2331,31.0433,31.2047,109400.0
2014-05-14 12:05:00,32.87,32.97,32.86,32.97,178400.0,31.1952,31.2901,31.1857,31.2901,178400.0
2014-05-14 12:10:00,32.96,33.02,32.95,32.99,75800.0,31.2806,31.3375,31.2711,31.3091,75800.0
2014-05-14 12:15:00,32.99,33.0,32.84,32.98,105800.0,31.3091,31.3185,31.1667,31.2996,105800.0
2014-05-14 12:20:00,32.97,32.98,32.85,32.91,69800.0,31.2901,31.2996,31.1762,31.2331,69800.0
2014-05-14 12:25:00,32.92,32.95,32.87,32.88,35600.0,31.2426,31.2711,31.1952,31.2047,35600.0
2014-05-14 12:30:00,32.87,32.95,32.78,32.95,72600.0,31.1952,31.2711,31.1098,31.2711,72600.0
2014-05-14 12:35:00,32.96,33.03,32.92,33.01,105200.0,31.2806,31.347,31.2426,31.328,105200.0
2014-05-14 12:40:00,32.99,33.06,32.97,33.04,171800.0,31.3091,31.3755,31.2901,31.3565,171800.0
2014-05-14 12:45:00,33.05,33.09,33.01,33.02,127800.0,31.366,31.404,31.328,31.3375,127800.0
2014-05-14 12:50:00,33.04,33.07,32.86,32.94,172000.0,31.3565,31.385,31.1857,31.2616,172000.0
2014-05-14 12:55:00,32.93,32.95,32.88,32.88,50400.0,31.2521,31.2711,31.2047,31.2047,50400.0
2014-05-14 13:00:00,32.9,33.07,32.88,33.02,155800.0,31.2236,31.385,31.2047,31.3375,155800.0
2014-05-14 13:05:00,33.02,33.1,32.94,32.96,121000.0,31.3375,31.4135,31.2616,31.2806,121000.0
2014-05-14 13:10:00,32.97,32.99,32.88,32.9,121400.0,31.2901,31.3091,31.2047,31.2236,121400.0
2014-05-14 13:15:00,32.91,33.04,32.91,33.01,125000.0,31.2331,31.3565,31.2331,31.328,125000.0
2014-05-14 13:20:00,33.02,33.05,32.86,32.86,139600.0,31.3375,31.366,31.1857,31.1857,139600.0
2014-05-14 13:25:00,32.86,32.89,32.83,32.84,146600.0,31.1857,31.2142,31.1572,31.1667,146600.0
2014-05-14 13:30:00,32.83,32.86,32.81,32.82,99000.0,31.1572,31.1857,31.1382,31.1477,99000.0
2014-05-14 13:35:00,32.83,32.84,32.75,32.77,269200.0,31.1572,31.1667,31.0813,31.1003,269200.0
2014-05-14 13:40:00,32.79,32.82,32.76,32.82,126200.0,31.1192,31.1477,31.0908,31.1477,126200.0
2014-05-14 13:45:00,32.8,32.87,32.8,32.83,108000.0,31.1287,31.1952,31.1287,31.1572,108000.0
2014-05-14 13:50:00,32.83,32.86,32.8,32.81,101000.0,31.1572,31.1857,31.1287,31.1382,101000.0
2014-05-14 13:55:00,32.81,32.88,32.8,32.85,128200.0,31.1382,31.2047,31.1287,31.1762,128200.0
2014-05-14 14:00:00,32.86,32.87,32.77,32.82,80200.0,31.1857,31.1952,31.1003,31.1477,80200.0
2014-05-14 14:05:00,32.83,32.85,32.71,32.72,241400.0,31.1572,31.1762,31.0433,31.0528,241400.0
2014-05-14 14:10:00,32.72,32.76,32.7,32.71,126000.0,31.0528,31.0908,31.0338,31.0433,126000.0
2014-05-14 14:15:00,32.72,32.77,32.71,32.74,52600.0,31.0528,31.1003,31.0433,31.0718,52600.0
2014-05-14 14:20:00,32.75,32.81,32.74,32.77,90600.0,31.0813,31.1382,31.0718,31.1003,90600.0
2014-05-14 14:25:00,32.77,32.83,32.76,32.79,84800.0,31.1003,31.1572,31.0908,31.1192,84800.0
2014-05-14 14:30:00,32.8,32.84,32.73,32.76,99800.0,31.1287,31.1667,31.0623,31.0908,99800.0
2014-05-14 14:35:00,32.74,32.75,32.65,32.68,235800.0,31.0718,31.0813,30.9864,31.0149,235800.0
2014-05-14 14:40:00,32.68,32.7,32.49,32.49,458600.0,31.0149,31.0338,30.8345,30.8345,458600.0
2014-05-14 14:45:00,32.49,32.52,32.29,32.35,418800.0,30.8345,30.863,30.6447,30.7017,418800.0
2014-05-14 14:50:00,32.34,32.44,32.26,32.38,377200.0,30.6922,30.7871,30.6163,30.7301,377200.0
2014-05-14 14:55:00,32.38,32.41,32.24,32.29,400400.0,30.7301,30.7586,30.5973,30.6447,400400.0
2014-05-14 15:00:00,32.31,32.46,32.29,32.44,184800.0,30.6637,30.8061,30.6447,30.7871,184800.0
2014-05-14 15:05:00,32.43,32.45,32.24,32.25,291000.0,30.7776,30.7966,30.5973,30.6068,291000.0
2014-05-14 15:10:00,32.24,32.44,32.24,32.35,223000.0,30.5973,30.7871,30.5973,30.7017,223000.0
2014-05-14 15:15:00,32.35,32.47,32.29,32.44,229200.0,30.7017,30.8156,30.6447,30.7871,229200.0
2014-05-14 15:20:00,32.45,32.45,32.33,32.35,79800.0,30.7966,30.7966,30.6827,30.7017,79800.0
2014-05-14 15:25:00,32.37,32.49,32.35,32.48,197800.0,30.7206,30.8345,30.7017,30.825,197800.0
2014-05-14 15:30:00,32.48,32.49,32.1,32.11,472200.0,30.825,30.8345,30.4644,30.4739,472200.0
2014-05-14 15:35:00,32.1,32.12,32.0,32.09,426000.0,30.4644,30.4834,30.3695,30.4549,426000.0
2014-05-14 15:40:00,32.08,32.27,32.08,32.27,320400.0,30.4454,30.6257,30.4454,30.6257,320400.0
2014-05-14 15:45:00,32.27,32.28,32.16,32.27,183400.0,30.6257,30.6352,30.5214,30.6257,183400.0
2014-05-14 15:50:00,32.27,32.29,32.17,32.24,200000.0,30.6257,30.6447,30.5308,30.5973,200000.0
2014-05-14 15:55:00,32.22,32.25,32.13,32.2,535000.0,30.5783,30.6068,30.4929,30.5593,535000.0
2014-05-15 09:30:00,31.7,31.8,31.41,31.44,781200.0,30.0848,30.1797,29.8096,29.838,781200.0
2014-05-15 09:35:00,31.45,31.65,31.35,31.35,804600.0,29.8475,30.0373,29.7526,29.7526,804600.0
2014-05-15 09:40:00,31.34,31.41,31.2,31.35,507000.0,29.7431,29.8096,29.6103,29.7526,507000.0
2014-05-15 09:45:00,31.33,31.36,31.05,31.08,538400.0,29.7336,29.7621,29.4679,29.4964,538400.0
2014-05-15 09:50:00,31.07,31.07,30.61,30.74,1436400.0,29.4869,29.4869,29.0503,29.1737,1436400.0
2014-05-15 09:55:00,30.72,30.85,30.52,30.82,857000.0,29.1547,29.2781,28.9649,29.2496,857000.0
2014-05-15 10:00:00,30.82,30.82,30.59,30.6,560000.0,29.2496,29.2496,29.0313,29.0408,560000.0
2014-05-15 10:05:00,30.61,30.67,30.28,30.35,983400.0,29.0503,29.1073,28.7371,28.8036,983400.0
2014-05-15 10:10:00,30.35,30.49,30.27,30.4,634600.0,28.8036,28.9364,28.7277,28.851,634600.0
2014-05-15 10:15:00,30.38,30.63,30.3,30.63,565400.0,28.832,29.0693,28.7561,29.0693,565400.0
2014-05-15 10:20:00,30.61,30.79,30.56,30.77,554200.0,29.0503,29.2212,29.0029,29.2022,554200.0
2014-05-15 10:25:00,30.77,30.81,30.56,30.74,409400.0,29.2022,29.2401,29.0029,29.1737,409400.0
2014-05-15 10:30:00,30.72,30.83,30.62,30.64,271800.0,29.1547,29.2591,29.0598,29.0788,271800.0
2014-05-15 10:35:00,30.66,30.67,30.49,30.59,275200.0,29.0978,29.1073,28.9364,29.0313,275200.0
2014-05-15 10:40:00,30.59,30.9,30.5,30.89,505400.0,29.0313,29.3256,28.9459,29.3161,505400.0
2014-05-15 10:45:00,30.89,30.92,30.68,30.68,294400.0,29.3161,29.3445,29.1168,29.1168,294400.0
2014-05-15 10:50:00,30.68,30.82,30.68,30.81,167000.0,29.1168,29.2496,29.1168,29.2401,167000.0
2014-05-15 10:55:00,30.82,30.9,30.69,30.78,236000.0,29.2496,29.3256,29.1263,29.2117,236000.0
2014-05-15 11:00:00,30.77,30.78,30.5,30.5,244000.0,29.2022,29.2117,28.9459,28.9459,244000.0
2014-05-15 11:05:00,30.5,30.6,30.43,30.47,228800.0,28.9459,29.0408,28.8795,28.9175,228800.0
2014-05-15 11:10:00,30.47,30.6,30.43,30.45,216000.0,28.9175,29.0408,28.8795,28.8985,216000.0
2014-05-15 11:15:00,30.43,30.63,30.4,30.59,227600.0,28.8795,29.0693,28.851,29.0313,227600.0
2014-05-15 11:20:00,30.6,30.62,30.42,30.48,251400.0,29.0408,29.0598,28.87,28.927,251400.0
2014-05-15 11:25:00,30.47,30.63,30.45,30.5,145000.0,28.9175,29.0693,28.8985,28.9459,145000.0
2014-05-15 11:30:00,30.49,30.68,30.46,30.68,191600.0,28.9364,29.1168,28.908,29.1168,191600.0
2014-05-15 11:35:00,30.68,30.82,30.63,30.79,236200.0,29.1168,29.2496,29.0693,29.2212,236200.0
2014-05-15 11:40:00,30.78,30.8,30.55,30.57,114800.0,29.2117,29.2306,28.9934,29.0124,114800.0
2014-05-15 11:45:00,30.55,30.61,30.5,30.52,112000.0,28.9934,29.0503,28.9459,28.9649,112000.0
2014-05-15 11:50:00,30.54,30.56,30.46,30.46,179600.0,28.9839,29.0029,28.908,28.908,179600.0
2014-05-15 11:55:00,30.46,30.53,30.34,30.45,343600.0,28.908,28.9744,28.7941,28.8985,343600.0
2014-05-15 12:00:00,30.46,30.57,30.43,30.51,124800.0,28.908,29.0124,28.8795,28.9554,124800.0
2014-05-15 12:05:00,30.5,30.64,30.5,30.53,216400.0,28.9459,29.0788,28.9459,28.9744,216400.0
2014-05-15 12:10:00,30.53,30.61,30.5,30.58,105800.0,28.9744,29.0503,28.9459,29.0219,105800.0
2014-05-15 12:15:00,30.6,30.6,30.44,30.5,94600.0,29.0408,29.0408,28.889,28.9459,94600.0
2014-05-15 12:20:00,30.5,30.52,30.36,30.45,106200.0,28.9459,28.9649,28.8131,28.8985,106200.0
2014-05-15 12:25:00,30.45,30.58,30.41,30.51,60200.0,28.8985,29.0219,28.8605,28.9554,60200.0
2014-05-15 12:30:00,30.54,30.7,30.5,30.7,147600.0,28.9839,29.1357,28.9459,29.1357,147600.0
2014-05-15 12:35:00,30.72,30.72,30.61,30.61,97000.0,29.1547,29.1547,29.0503,29.0503,97000.0
2014-05-15 12:40:00,30.62,30.72,30.53,30.7,109000.0,29.0598,29.1547,28.9744,29.1357,109000.0
2014-05-15 12:45:00,30.71,30.73,30.57,30.57,93200.0,29.1452,29.1642,29.0124,29.0124,93200.0
2014-05-15 12:50:00,30.56,30.86,30.56,30.79,338800.0,29.0029,29.2876,29.0029,29.2212,338800.0
2014-05-15 12:55:00,30.79,30.96,30.78,30.9,325800.0,29.2212,29.3825,29.2117,29.3256,325800.0
2014-05-15 13:00:00,30.91,30.95,30.8,30.87,125600.0,29.335,29.373,29.2306,29.2971,125600.0
2014-05-15 13:05:00,30.88,30.92,30.71,30.74,110800.0,29.3066,29.3445,29.1452,29.1737,110800.0
2014-05-15 13:10:00,30.75,30.8,30.71,30.8,74800.0,29.1832,29.2306,29.1452,29.2306,74800.0
2014-05-15 13:15:00,30.8,30.81,30.67,30.75,91600.0,29.2306,29.2401,29.1073,29.1832,91600.0
2014-05-15 13:20:00,30.73,30.78,30.7,30.7,54600.0,29.1642,29.2117,29.1357,29.1357,54600.0
2014-05-15 13:25:00,30.72,30.76,30.68,30.76,93000.0,29.1547,29.1927,29.1168,29.1927,93000.0
2014-05-15 13:30:00,30.77,30.91,30.73,30.85,152600.0,29.2022,29.335,29.1642,29.2781,152600.0
2014-05-15 13:35:00,30.86,30.9,30.79,30.82,127200.0,29.2876,29.3256,29.2212,29.2496,127200.0
2014-05-15 13:40:00,30.8,30.83,30.73,30.79,137600.0,29.2306,29.2591,29.1642,29.2212,137600.0
2014-05-15 13:45:00,30.78,30.82,30.72,30.8,76200.0,29.2117,29.2496,29.1547,29.2306,76200.0
2014-05-15 13:50:00,30.8,30.95,30.77,30.92,256400.0,29.2306,29.373,29.2022,29.3445,256400.0
2014-05-15 13:55:00,30.92,31.13,30.92,31.11,404600.0,29.3445,29.5438,29.3445,29.5249,404600.0
2014-05-15 14:00:00,31.13,31.22,31.04,31.18,297400.0,29.5438,29.6292,29.4584,29.5913,297400.0
2014-05-15 14:05:00,31.18,31.39,31.18,31.36,444600.0,29.5913,29.7906,29.5913,29.7621,444600.0
2014-05-15 14:10:00,31.36,31.44,31.28,31.29,447000.0,29.7621,29.838,29.6862,29.6957,447000.0
2014-05-15 14:15:00,31.28,31.28,31.07,31.08,274600.0,29.6862,29.6862,29.4869,29.4964,274600.0
2014-05-15 14:20:00,31.09,31.25,30.95,31.23,269200.0,29.5059,29.6577,29.373,29.6387,269200.0
2014-05-15 14:25:00,31.24,31.3,31.06,31.16,200600.0,29.6482,29.7052,29.4774,29.5723,200600.0
2014-05-15 14:30:00,31.18,31.32,31.18,31.28,165200.0,29.5913,29.7242,29.5913,29.6862,165200.0
2014-05-15 14:35:00,31.29,31.44,31.29,31.43,280600.0,29.6957,29.838,29.6957,29.8285,280600.0
2014-05-15 14:40:00,31.42,31.45,31.28,31.31,237600.0,29.8191,29.8475,29.6862,29.7147,237600.0
2014-05-15 14:45:00,31.29,31.36,31.25,31.36,164800.0,29.6957,29.7621,29.6577,29.7621,164800.0
2014-05-15 14:50:00,31.36,31.56,31.36,31.51,423200.0,29.7621,29.9519,29.7621,29.9045,423200.0
2014-05-15 14:55:00,31.51,31.61,31.42,31.43,392800.0,29.9045,29.9994,29.8191,29.8285,392800.0
2014-05-15 15:00:00,31.45,31.52,31.38,31.46,164200.0,29.8475,29.914,29.7811,29.857,164200.0
2014-05-15 15:05:00,31.45,31.53,31.33,31.5,214000.0,29.8475,29.9235,29.7336,29.895,214000.0
2014-05-15 15:10:00,31.51,31.57,31.43,31.44,209800.0,29.9045,29.9614,29.8285,29.838,209800.0
2014-05-15 15:15:00,31.45,31.54,31.34,31.4,212000.0,29.8475,29.9329,29.7431,29.8001,212000.0
2014-05-15 15:20:00,31.38,31.41,31.27,31.27,153200.0,29.7811,29.8096,29.6767,29.6767,153200.0
2014-05-15 15:25:00,31.27,31.41,31.24,31.38,180400.0,29.6767,29.8096,29.6482,29.7811,180400.0
2014-05-15 15:30:00,31.38,31.52,31.35,31.5,278000.0,29.7811,29.914,29.7526,29.895,278000.0
2014-05-15 15:35:00,31.5,31.77,31.49,31.69,817600.0,29.895,30.1512,29.8855,30.0753,817600.0
2014-05-15 15:40:00,31.7,31.75,31.6,31.67,509000.0,30.0848,30.1322,29.9899,30.0563,509000.0
2014-05-15 15:45:00,31.66,31.68,31.56,31.58,244200.0,30.0468,30.0658,29.9519,29.9709,244200.0
2014-05-15 15:50:00,31.57,31.61,31.48,31.57,307800.0,29.9614,29.9994,29.876,29.9614,307800.0
2014-05-15 15:55:00,31.57,31.64,31.44,31.52,548200.0,29.9614,30.0278,29.838,29.914,548200.0
2014-05-16 09:30:00,31.57,31.63,31.29,31.29,497400.0,29.9614,30.0184,29.6957,29.6957,497400.0
2014-05-16 09:35:00,31.28,31.37,31.1,31.11,702000.0,29.6862,29.7716,29.5154,29.5249,702000.0
2014-05-16 09:40:00,31.11,31.31,31.0,31.25,534800.0,29.5249,29.7147,29.4205,29.6577,534800.0
2014-05-16 09:45:00,31.25,31.3,31.06,31.13,287600.0,29.6577,29.7052,29.4774,29.5438,287600.0
2014-05-16 09:50:00,31.14,31.37,31.11,31.35,341400.0,29.5533,29.7716,29.5249,29.7526,341400.0
2014-05-16 09:55:00,31.33,31.55,31.08,31.48,638600.0,29.7336,29.9424,29.4964,29.876,638600.0
2014-05-16 10:00:00,31.5,31.57,31.19,31.21,508000.0,29.895,29.9614,29.6008,29.6198,508000.0
2014-05-16 10:05:00,31.21,31.21,30.86,30.98,589800.0,29.6198,29.6198,29.2876,29.4015,589800.0
2014-05-16 10:10:00,30.99,31.15,30.95,31.07,354200.0,29.411,29.5628,29.373,29.4869,354200.0
2014-05-16 10:15:00,31.07,31.23,30.97,31.11,205600.0,29.4869,29.6387,29.392,29.5249,205600.0
2014-05-16 10:20:00,31.1,31.17,30.95,31.02,236400.0,29.5154,29.5818,29.373,29.4394,236400.0
2014-05-16 10:25:00,31.03,31.03,30.79,30.89,415800.0,29.4489,29.4489,29.2212,29.3161,415800.0
2014-05-16 10:30:00,30.85,31.0,30.83,30.95,301600.0,29.2781,29.4205,29.2591,29.373,301600.0
2014-05-16 10:35:00,30.97,31.12,30.95,31.08,208600.0,29.392,29.5343,29.373,29.4964,208600.0
2014-05-16 10:40:00,31.08,31.18,31.03,31.06,144200.0,29.4964,29.5913,29.4489,29.4774,144200.0
2014-05-16 10:45:00,31.08,31.2,31.05,31.18,150200.0,29.4964,29.6103,29.4679,29.5913,150200.0
2014-05-16 10:50:00,31.18,31.27,31.11,31.21,215600.0,29.5913,29.6767,29.5249,29.6198,215600.0
2014-05-16 10:55:00,31.21,31.28,31.14,31.18,255800.0,29.6198,29.6862,29.5533,29.5913,255800.0
2014-05-16 11:00:00,31.19,31.21,31.11,31.18,150800.0,29.6008,29.6198,29.5249,29.5913,150800.0
2014-05-16 11:05:00,31.18,31.35,31.18,31.35,159200.0,29.5913,29.7526,29.5913,29.7526,159200.0
2014-05-16 11:10:00,31.33,31.41,31.3,31.38,242600.0,29.7336,29.8096,29.7052,29.7811,242600.0
2014-05-16 11:15:00,31.39,31.5,31.37,31.44,247400.0,29.7906,29.895,29.7716,29.838,247400.0
2014-05-16 11:20:00,31.45,31.45,31.34,31.41,106800.0,29.8475,29.8475,29.7431,29.8096,106800.0
2014-05-16 11:25:00,31.4,31.45,31.34,31.39,123800.0,29.8001,29.8475,29.7431,29.7906,123800.0
2014-05-16 11:30:00,31.39,31.5,31.36,31.47,125800.0,29.7906,29.895,29.7621,29.8665,125800.0
2014-05-16 11:35:00,31.46,31.47,31.34,31.36,124600.0,29.857,29.8665,29.7431,29.7621,124600.0
2014-05-16 11:40:00,31.36,31.4,31.27,31.29,137600.0,29.7621,29.8001,29.6767,29.6957,137600.0
2014-05-16 11:45:00,31.28,31.33,31.21,31.33,198200.0,29.6862,29.7336,29.6198,29.7336,198200.0
2014-05-16 11:50:00,31.33,31.36,31.15,31.15,105600.0,29.7336,29.7621,29.5628,29.5628,105600.0
2014-05-16 11:55:00,31.16,31.3,31.16,31.26,88000.0,29.5723,29.7052,29.5723,29.6672,88000.0
2014-05-16 12:00:00,31.25,31.34,31.21,31.31,72600.0,29.6577,29.7431,29.6198,29.7147,72600.0
2014-05-16 12:05:00,31.32,31.36,31.18,31.19,107800.0,29.7242,29.7621,29.5913,29.6008,107800.0
2014-05-16 12:10:00,31.18,31.31,31.17,31.25,82200.0,29.5913,29.7147,29.5818,29.6577,82200.0
2014-05-16 12:15:00,31.25,31.31,31.23,31.3,34200.0,29.6577,29.7147,29.6387,29.7052,34200.0
2014-05-16 12:20:00,31.29,31.41,31.27,31.29,147200.0,29.6957,29.8096,29.6767,29.6957,147200.0
2014-05-16 12:25:00,31.28,31.3,31.18,31.24,167600.0,29.6862,29.7052,29.5913,29.6482,167600.0
2014-05-16 12:30:00,31.23,31.27,31.18,31.24,54200.0,29.6387,29.6767,29.5913,29.6482,54200.0
2014-05-16 12:35:00,31.25,31.29,31.22,31.27,56200.0,29.6577,29.6957,29.6292,29.6767,56200.0
2014-05-16 12:40:00,31.26,31.26,31.18,31.24,40400.0,29.6672,29.6672,29.5913,29.6482,40400.0
2014-05-16 12:45:00,31.23,31.23,31.1,31.18,138200.0,29.6387,29.6387,29.5154,29.5913,138200.0
2014-05-16 12:50:00,31.19,31.2,31.14,31.17,55600.0,29.6008,29.6103,29.5533,29.5818,55600.0
2014-05-16 12:55:00,31.17,31.21,31.16,31.18,100800.0,29.5818,29.6198,29.5723,29.5913,100800.0
2014-05-16 13:00:00,31.18,31.19,31.02,31.04,237800.0,29.5913,29.6008,29.4394,29.4584,237800.0
2014-05-16 13:05:00,31.02,31.17,31.01,31.15,102000.0,29.4394,29.5818,29.4299,29.5628,102000.0
2014-05-16 13:10:00,31.13,31.18,31.11,31.14,62400.0,29.5438,29.5913,29.5249,29.5533,62400.0
2014-05-16 13:15:00,31.15,31.25,31.15,31.21,77000.0,29.5628,29.6577,29.5628,29.6198,77000.0
2014-05-16 13:20:00,31.22,31.24,31.18,31.21,55600.0,29.6292,29.6482,29.5913,29.6198,55600.0
2014-05-16 13:25:00,31.22,31.25,31.15,31.16,64200.0,29.6292,29.6577,29.5628,29.5723,64200.0
2014-05-16 13:30:00,31.17,31.31,31.14,31.31,246000.0,29.5818,29.7147,29.5533,29.7147,246000.0
2014-05-16 13:35:00,31.31,31.36,31.26,31.28,125000.0,29.7147,29.7621,29.6672,29.6862,125000.0
2014-05-16 13:40:00,31.26,31.35,31.24,31.27,107600.0,29.6672,29.7526,29.6482,29.6767,107600.0
2014-05-16 13:45:00,31.25,31.26,31.18,31.23,102800.0,29.6577,29.6672,29.5913,29.6387,102800.0
2014-05-16 13:50:00,31.24,31.28,31.18,31.19,68000.0,29.6482,29.6862,29.5913,29.6008,68000.0
2014-05-16 13:55:00,31.18,31.23,31.17,31.22,62800.0,29.5913,29.6387,29.5818,29.6292,62800.0
2014-05-16 14:00:00,31.2,31.2,31.07,31.11,175800.0,29.6103,29.6103,29.4869,29.5249,175800.0
2014-05-16 14:05:00,31.11,31.17,31.1,31.13,81800.0,29.5249,29.5818,29.5154,29.5438,81800.0
2014-05-16 14:10:00,31.13,31.17,31.08,31.1,102600.0,29.5438,29.5818,29.4964,29.5154,102600.0
2014-05-16 14:15:00,31.11,31.22,31.1,31.15,132400.0,29.5249,29.6292,29.5154,29.5628,132400.0
2014-05-16 14:20:00,31.16,31.25,31.13,31.22,91200.0,29.5723,29.6577,29.5438,29.6292,91200.0
2014-05-16 14:25:00,31.21,31.25,31.18,31.24,64400.0,29.6198,29.6577,29.5913,29.6482,64400.0
2014-05-16 14:30:00,31.23,31.27,31.23,31.25,85800.0,29.6387,29.6767,29.6387,29.6577,85800.0
2014-05-16 14:35:00,31.25,31.32,31.25,31.29,46200.0,29.6577,29.7242,29.6577,29.6957,46200.0
2014-05-16 14:40:00,31.29,31.46,31.28,31.45,251000.0,29.6957,29.857,29.6862,29.8475,251000.0
2014-05-16 14:45:00,31.45,31.48,31.38,31.41,149000.0,29.8475,29.876,29.7811,29.8096,149000.0
2014-05-16 14:50:00,31.41,31.42,31.38,31.42,103800.0,29.8096,29.8191,29.7811,29.8191,103800.0
2014-05-16 14:55:00,31.41,31.65,31.4,31.65,568800.0,29.8096,30.0373,29.8001,30.0373,568800.0
2014-05-16 15:00:00,31.64,31.8,31.63,31.78,462000.0,30.0278,30.1797,30.0184,30.1607,462000.0
2014-05-16 15:05:00,31.77,31.89,31.72,31.85,392400.0,30.1512,30.2651,30.1038,30.2271,392400.0
2014-05-16 15:10:00,31.88,31.99,31.86,31.9,457800.0,30.2556,30.36,30.2366,30.2746,457800.0
2014-05-16 15:15:00,31.9,31.93,31.84,31.85,163600.0,30.2746,30.3031,30.2177,30.2271,163600.0
2014-05-16 15:20:00,31.84,31.91,31.82,31.85,259400.0,30.2177,30.2841,30.1987,30.2271,259400.0
2014-05-16 15:25:00,31.84,31.87,31.79,31.83,226400.0,30.2177,30.2461,30.1702,30.2082,226400.0
2014-05-16 15:30:00,31.83,31.95,31.83,31.91,294000.0,30.2082,30.3221,30.2082,30.2841,294000.0
2014-05-16 15:35:00,31.91,31.96,31.85,31.9,293400.0,30.2841,30.3315,30.2271,30.2746,293400.0
2014-05-16 15:40:00,31.91,31.91,31.86,31.89,202000.0,30.2841,30.2841,30.2366,30.2651,202000.0
2014-05-16 15:45:00,31.88,31.95,31.86,31.92,292000.0,30.2556,30.3221,30.2366,30.2936,292000.0
2014-05-16 15:50:00,31.93,32.04,31.92,32.02,403000.0,30.3031,30.4075,30.2936,30.3885,403000.0
2014-05-16 15:55:00,32.02,32.13,31.99,32.09,580000.0,30.3885,30.4929,30.36,30.4549,580000.0
2014-05-19 09:30:00,31.83,31.86,31.55,31.78,496800.0,30.2082,30.2366,29.9424,30.1607,496800.0
2014-05-19 09:35:00,31.79,32.06,31.77,32.05,513400.0,30.1702,30.4264,30.1512,30.417,513400.0
2014-05-19 09:40:00,32.06,32.55,32.05,32.47,657800.0,30.4264,30.8915,30.417,30.8156,657800.0
2014-05-19 09:45:00,32.49,32.65,32.45,32.6,559200.0,30.8345,30.9864,30.7966,30.9389,559200.0
2014-05-19 09:50:00,32.6,32.64,32.44,32.52,564800.0,30.9389,30.9769,30.7871,30.863,564800.0
2014-05-19 09:55:00,32.51,32.55,32.37,32.55,485200.0,30.8535,30.8915,30.7206,30.8915,485200.0
2014-05-19 10:00:00,32.55,32.73,32.35,32.52,666800.0,30.8915,31.0623,30.7017,30.863,666800.0
2014-05-19 10:05:00,32.49,32.69,32.43,32.63,339600.0,30.8345,31.0243,30.7776,30.9674,339600.0
2014-05-19 10:10:00,32.63,32.68,32.44,32.64,227200.0,30.9674,31.0149,30.7871,30.9769,227200.0
2014-05-19 10:15:00,32.65,32.93,32.6,32.89,524400.0,30.9864,31.2521,30.9389,31.2142,524400.0
2014-05-19 10:20:00,32.88,32.98,32.88,32.95,300200.0,31.2047,31.2996,31.2047,31.2711,300200.0
2014-05-19 10:25:00,32.96,33.01,32.86,32.91,369600.0,31.2806,31.328,31.1857,31.2331,369600.0
2014-05-19 10:30:00,32.92,32.94,32.8,32.84,197600.0,31.2426,31.2616,31.1287,31.1667,197600.0
2014-05-19 10:35:00,32.84,32.93,32.81,32.82,178200.0,31.1667,31.2521,31.1382,31.1477,178200.0
2014-05-19 10:40:00,32.85,32.92,32.78,32.9,346200.0,31.1762,31.2426,31.1098,31.2236,346200.0
2014-05-19 10:45:00,32.9,33.02,32.85,32.86,330600.0,31.2236,31.3375,31.1762,31.1857,330600.0
2014-05-19 10:50:00,32.88,32.94,32.85,32.9,108200.0,31.2047,31.2616,31.1762,31.2236,108200.0
2014-05-19 10:55:00,32.91,33.02,32.9,33.01,155400.0,31.2331,31.3375,31.2236,31.328,155400.0
2014-05-19 11:00:00,33.02,33.1,32.97,33.09,235000.0,31.3375,31.4135,31.2901,31.404,235000.0
2014-05-19 11:05:00,33.1,33.18,33.02,33.17,391600.0,31.4135,31.4894,31.3375,31.4799,391600.0
2014-05-19 11:10:00,33.18,33.38,33.18,33.32,438600.0,31.4894,31.6792,31.4894,31.6222,438600.0
2014-05-19 11:15:00,33.33,33.35,33.24,33.24,148400.0,31.6317,31.6507,31.5463,31.5463,148400.0
2014-05-19 11:20:00,33.26,33.27,33.16,33.19,175200.0,31.5653,31.5748,31.4704,31.4989,175200.0
2014-05-19 11:25:00,33.2,33.23,33.12,33.18,125200.0,31.5084,31.5368,31.4324,31.4894,125200.0
2014-05-19 11:30:00,33.18,33.21,33.1,33.1,85600.0,31.4894,31.5178,31.4135,31.4135,85600.0
2014-05-19 11:35:00,33.12,33.13,33.05,33.06,107400.0,31.4324,31.4419,31.366,31.3755,107400.0
2014-05-19 11:40:00,33.05,33.1,33.02,33.07,125800.0,31.366,31.4135,31.3375,31.385,125800.0
2014-05-19 11:45:00,33.08,33.11,33.04,33.06,52000.0,31.3945,31.4229,31.3565,31.3755,52000.0
2014-05-19 11:50:00,33.06,33.09,33.03,33.05,42600.0,31.3755,31.404,31.347,31.366,42600.0
2014-05-19 11:55:00,33.05,33.08,33.01,33.01,55800.0,31.366,31.3945,31.328,31.328,55800.0
2014-05-19 12:00:00,33.02,33.08,33.01,33.04,74800.0,31.3375,31.3945,31.328,31.3565,74800.0
2014-05-19 12:05:00,33.02,33.12,33.02,33.09,96000.0,31.3375,31.4324,31.3375,31.404,96000.0
2014-05-19 12:10:00,33.1,33.1,33.04,33.08,86000.0,31.4135,31.4135,31.3565,31.3945,86000.0
2014-05-19 12:15:00,33.07,33.08,33.01,33.04,53600.0,31.385,31.3945,31.328,31.3565,53600.0
2014-05-19 12:20:00,33.07,33.13,33.05,33.13,79000.0,31.385,31.4419,31.366,31.4419,79000.0
2014-05-19 12:25:00,33.14,33.14,33.04,33.04,79000.0,31.4514,31.4514,31.3565,31.3565,79000.0
2014-05-19 12:30:00,33.03,33.05,32.85,32.85,206000.0,31.347,31.366,31.1762,31.1762,206000.0
2014-05-19 12:35:00,32.86,32.92,32.7,32.76,352800.0,31.1857,31.2426,31.0338,31.0908,352800.0
2014-05-19 12:40:00,32.74,32.82,32.73,32.75,89600.0,31.0718,31.1477,31.0623,31.0813,89600.0
2014-05-19 12:45:00,32.74,32.82,32.73,32.8,77800.0,31.0718,31.1477,31.0623,31.1287,77800.0
2014-05-19 12:50:00,32.81,32.82,32.76,32.77,51400.0,31.1382,31.1477,31.0908,31.1003,51400.0
2014-05-19 12:55:00,32.77,32.77,32.67,32.72,303200.0,31.1003,31.1003,31.0054,31.0528,303200.0
2014-05-19 13:00:00,32.74,32.85,32.71,32.82,131400.0,31.0718,31.1762,31.0433,31.1477,131400.0
2014-05-19 13:05:00,32.82,32.84,32.79,32.81,82000.0,31.1477,31.1667,31.1192,31.1382,82000.0
2014-05-19 13:10:00,32.82,32.88,32.8,32.86,52400.0,31.1477,31.2047,31.1287,31.1857,52400.0
2014-05-19 13:15:00,32.87,32.89,32.79,32.8,93800.0,31.1952,31.2142,31.1192,31.1287,93800.0
2014-05-19 13:20:00,32.79,32.87,32.77,32.85,79000.0,31.1192,31.1952,31.1003,31.1762,79000.0
2014-05-19 13:25:00,32.84,32.85,32.75,32.79,99800.0,31.1667,31.1762,31.0813,31.1192,99800.0
2014-05-19 13:30:00,32.77,32.81,32.72,32.72,126200.0,31.1003,31.1382,31.0528,31.0528,126200.0
2014-05-19 13:35:00,32.72,32.77,32.67,32.67,121200.0,31.0528,31.1003,31.0054,31.0054,121200.0
2014-05-19 13:40:00,32.67,32.77,32.67,32.74,141200.0,31.0054,31.1003,31.0054,31.0718,141200.0
2014-05-19 13:45:00,32.75,32.81,32.74,32.8,67400.0,31.0813,31.1382,31.0718,31.1287,67400.0
2014-05-19 13:50:00,32.8,32.81,32.73,32.75,39400.0,31.1287,31.1382,31.0623,31.0813,39400.0
2014-05-19 13:55:00,32.75,32.88,32.75,32.85,170000.0,31.0813,31.2047,31.0813,31.1762,170000.0
2014-05-19 14:00:00,32.85,32.92,32.84,32.84,166800.0,31.1762,31.2426,31.1667,31.1667,166800.0
2014-05-19 14:05:00,32.84,32.85,32.74,32.76,173800.0,31.1667,31.1762,31.0718,31.0908,173800.0
2014-05-19 14:10:00,32.76,32.8,32.72,32.78,76000.0,31.0908,31.1287,31.0528,31.1098,76000.0
2014-05-19 14:15:00,32.77,32.82,32.76,32.79,96600.0,31.1003,31.1477,31.0908,31.1192,96600.0
2014-05-19 14:20:00,32.79,32.9,32.79,32.9,106800.0,31.1192,31.2236,31.1192,31.2236,106800.0
2014-05-19 14:25:00,32.88,32.93,32.83,32.87,145200.0,31.2047,31.2521,31.1572,31.1952,145200.0
2014-05-19 14:30:00,32.87,32.87,32.77,32.8,72000.0,31.1952,31.1952,31.1003,31.1287,72000.0
2014-05-19 14:35:00,32.81,32.91,32.81,32.85,51800.0,31.1382,31.2331,31.1382,31.1762,51800.0
2014-05-19 14:40:00,32.86,32.91,32.85,32.87,74800.0,31.1857,31.2331,31.1762,31.1952,74800.0
2014-05-19 14:45:00,32.87,32.95,32.87,32.93,159000.0,31.1952,31.2711,31.1952,31.2521,159000.0
2014-05-19 14:50:00,32.93,32.95,32.88,32.91,61000.0,31.2521,31.2711,31.2047,31.2331,61000.0
2014-05-19 14:55:00,32.91,32.91,32.82,32.86,97400.0,31.2331,31.2331,31.1477,31.1857,97400.0
2014-05-19 15:00:00,32.87,32.88,32.84,32.87,59000.0,31.1952,31.2047,31.1667,31.1952,59000.0
2014-05-19 15:05:00,32.86,32.88,32.8,32.84,91400.0,31.1857,31.2047,31.1287,31.1667,91400.0
2014-05-19 15:10:00,32.83,32.86,32.77,32.77,95800.0,31.1572,31.1857,31.1003,31.1003,95800.0
2014-05-19 15:15:00,32.78,32.81,32.68,32.77,178800.0,31.1098,31.1382,31.0149,31.1003,178800.0
2014-05-19 15:20:00,32.75,32.88,32.73,32.85,176800.0,31.0813,31.2047,31.0623,31.1762,176800.0
2014-05-19 15:25:00,32.86,32.9,32.85,32.85,62200.0,31.1857,31.2236,31.1762,31.1762,62200.0
2014-05-19 15:30:00,32.88,33.04,32.88,33.02,524000.0,31.2047,31.3565,31.2047,31.3375,524000.0
2014-05-19 15:35:00,33.02,33.04,32.97,32.99,107200.0,31.3375,31.3565,31.2901,31.3091,107200.0
2014-05-19 15:40:00,32.99,33.1,32.99,33.03,298800.0,31.3091,31.4135,31.3091,31.347,298800.0
2014-05-19 15:45:00,33.04,33.11,33.04,33.09,124800.0,31.3565,31.4229,31.3565,31.404,124800.0
2014-05-19 15:50:00,33.09,33.13,33.05,33.13,207400.0,31.404,31.4419,31.366,31.4419,207400.0
2014-05-19 15:55:00,33.13,33.15,33.1,33.12,479400.0,31.4419,31.4609,31.4135,31.4324,479400.0
2014-05-20 09:30:00,32.87,32.9,32.57,32.6,581400.0,31.1952,31.2236,30.9105,30.9389,581400.0
2014-05-20 09:35:00,32.62,32.66,32.4,32.49,849400.0,30.9579,30.9959,30.7491,30.8345,849400.0
2014-05-20 09:40:00,32.49,32.49,32.15,32.19,590800.0,30.8345,30.8345,30.5119,30.5498,590800.0
2014-05-20 09:45:00,32.19,32.29,32.01,32.06,770400.0,30.5498,30.6447,30.379,30.4264,770400.0
2014-05-20 09:50:00,32.06,32.18,31.92,31.95,648200.0,30.4264,30.5403,30.2936,30.3221,648200.0
2014-05-20 09:55:00,31.96,31.98,31.75,31.86,661800.0,30.3315,30.3505,30.1322,30.2366,661800.0
2014-05-20 10:00:00,31.86,32.13,31.8,32.1,593600.0,30.2366,30.4929,30.1797,30.4644,593600.0
2014-05-20 10:05:00,32.1,32.1,31.85,31.89,374800.0,30.4644,30.4644,30.2271,30.2651,374800.0
2014-05-20 10:10:00,31.89,32.09,31.89,31.98,331000.0,30.2651,30.4549,30.2651,30.3505,331000.0
2014-05-20 10:15:00,32.0,32.16,31.97,32.0,308200.0,30.3695,30.5214,30.341,30.3695,308200.0
2014-05-20 10:20:00,31.99,31.99,31.68,31.7,612000.0,30.36,30.36,30.0658,30.0848,612000.0
2014-05-20 10:25:00,31.7,31.85,31.57,31.65,585000.0,30.0848,30.2271,29.9614,30.0373,585000.0
2014-05-20 10:30:00,31.65,31.8,31.59,31.79,371600.0,30.0373,30.1797,29.9804,30.1702,371600.0
2014-05-20 10:35:00,31.79,31.9,31.75,31.75,343600.0,30.1702,30.2746,30.1322,30.1322,343600.0
2014-05-20 10:40:00,31.75,31.95,31.68,31.88,378400.0,30.1322,30.3221,30.0658,30.2556,378400.0
2014-05-20 10:45:00,31.9,31.95,31.74,31.89,230400.0,30.2746,30.3221,30.1228,30.2651,230400.0
2014-05-20 10:50:00,31.89,31.91,31.78,31.82,244800.0,30.2651,30.2841,30.1607,30.1987,244800.0
2014-05-20 10:55:00,31.81,32.13,31.8,32.1,591400.0,30.1892,30.4929,30.1797,30.4644,591400.0
2014-05-20 11:00:00,32.1,32.14,31.99,32.1,553400.0,30.4644,30.5024,30.36,30.4644,553400.0
2014-05-20 11:05:00,32.09,32.13,32.0,32.0,173400.0,30.4549,30.4929,30.3695,30.3695,173400.0
2014-05-20 11:10:00,32.01,32.01,31.93,31.93,226600.0,30.379,30.379,30.3031,30.3031,226600.0
2014-05-20 11:15:00,31.95,32.0,31.85,31.91,212400.0,30.3221,30.3695,30.2271,30.2841,212400.0
2014-05-20 11:20:00,31.9,31.93,31.84,31.93,132800.0,30.2746,30.3031,30.2177,30.3031,132800.0
2014-05-20 11:25:00,31.93,31.98,31.83,31.83,141000.0,30.3031,30.3505,30.2082,30.2082,141000.0
2014-05-20 11:30:00,31.84,32.04,31.79,31.96,159400.0,30.2177,30.4075,30.1702,30.3315,159400.0
2014-05-20 11:35:00,31.95,32.1,31.95,32.05,151000.0,30.3221,30.4644,30.3221,30.417,151000.0
2014-05-20 11:40:00,32.05,32.2,31.99,32.16,321400.0,30.417,30.5593,30.36,30.5214,321400.0
2014-05-20 11:45:00,32.17,32.32,32.17,32.21,544800.0,30.5308,30.6732,30.5308,30.5688,544800.0
2014-05-20 11:50:00,32.21,32.21,32.0,32.04,378400.0,30.5688,30.5688,30.3695,30.4075,378400.0
2014-05-20 11:55:00,32.05,32.1,31.87,31.93,323200.0,30.417,30.4644,30.2461,30.3031,323200.0
2014-05-20 12:00:00,31.94,31.97,31.67,31.73,561400.0,30.3126,30.341,30.0563,30.1133,561400.0
2014-05-20 12:05:00,31.73,31.84,31.63,31.78,418200.0,30.1133,30.2177,30.0184,30.1607,418200.0
2014-05-20 12:10:00,31.78,31.79,31.52,31.63,634000.0,30.1607,30.1702,29.914,30.0184,634000.0
2014-05-20 12:15:00,31.64,31.73,31.5,31.66,319000.0,30.0278,30.1133,29.895,30.0468,319000.0
2014-05-20 12:20:00,31.67,31.78,31.67,31.69,173200.0,30.0563,30.1607,30.0563,30.0753,173200.0
2014-05-20 12:25:00,31.69,31.69,31.5,31.53,206800.0,30.0753,30.0753,29.895,29.9235,206800.0
2014-05-20 12:30:00,31.52,31.64,31.44,31.58,551800.0,29.914,30.0278,29.838,29.9709,551800.0
2014-05-20 12:35:00,31.57,31.59,31.46,31.54,335600.0,29.9614,29.9804,29.857,29.9329,335600.0
2014-05-20 12:40:00,31.54,31.58,31.4,31.56,292200.0,29.9329,29.9709,29.8001,29.9519,292200.0
2014-05-20 12:45:00,31.55,31.56,31.47,31.48,78400.0,29.9424,29.9519,29.8665,29.876,78400.0
2014-05-20 12:50:00,31.48,31.57,31.48,31.56,109800.0,29.876,29.9614,29.876,29.9519,109800.0
2014-05-20 12:55:00,31.56,31.6,31.52,31.6,142000.0,29.9519,29.9899,29.914,29.9899,142000.0
2014-05-20 13:00:00,31.6,31.62,31.48,31.62,170400.0,29.9899,30.0089,29.876,30.0089,170400.0
2014-05-20 13:05:00,31.61,31.67,31.54,31.58,342000.0,29.9994,30.0563,29.9329,29.9709,342000.0
2014-05-20 13:10:00,31.57,31.57,31.36,31.39,359800.0,29.9614,29.9614,29.7621,29.7906,359800.0
2014-05-20 13:15:00,31.39,31.39,31.28,31.34,424800.0,29.7906,29.7906,29.6862,29.7431,424800.0
2014-05-20 13:20:00,31.33,31.34,31.2,31.32,598200.0,29.7336,29.7431,29.6103,29.7242,598200.0
2014-05-20 13:25:00,31.31,31.39,31.23,31.35,287600.0,29.7147,29.7906,29.6387,29.7526,287600.0
2014-05-20 13:30:00,31.35,31.42,31.3,31.38,168800.0,29.7526,29.8191,29.7052,29.7811,168800.0
2014-05-20 13:35:00,31.38,31.41,31.27,31.27,242400.0,29.7811,29.8096,29.6767,29.6767,242400.0
2014-05-20 13:40:00,31.27,31.27,31.08,31.18,497000.0,29.6767,29.6767,29.4964,29.5913,497000.0
2014-05-20 13:45:00,31.18,31.22,31.06,31.13,305000.0,29.5913,29.6292,29.4774,29.5438,305000.0
2014-05-20 13:50:00,31.11,31.21,31.08,31.13,204600.0,29.5249,29.6198,29.4964,29.5438,204600.0
2014-05-20 13:55:00,31.13,31.22,31.1,31.16,131000.0,29.5438,29.6292,29.5154,29.5723,131000.0
2014-05-20 14:00:00,31.18,31.38,31.17,31.33,323200.0,29.5913,29.7811,29.5818,29.7336,323200.0
2014-05-20 14:05:00,31.33,31.46,31.31,31.38,356400.0,29.7336,29.857,29.7147,29.7811,356400.0
2014-05-20 14:10:00,31.38,31.46,31.34,31.35,272000.0,29.7811,29.857,29.7431,29.7526,272000.0
2014-05-20 14:15:00,31.36,31.5,31.31,31.5,173800.0,29.7621,29.895,29.7147,29.895,173800.0
2014-05-20 14:20:00,31.5,31.5,31.39,31.42,208600.0,29.895,29.895,29.7906,29.8191,208600.0
2014-05-20 14:25:00,31.42,31.42,31.28,31.31,121000.0,29.8191,29.8191,29.6862,29.7147,121000.0
2014-05-20 14:30:00,31.31,31.35,31.25,31.27,96600.0,29.7147,29.7526,29.6577,29.6767,96600.0
2014-05-20 14:35:00,31.27,31.29,31.15,31.16,205200.0,29.6767,29.6957,29.5628,29.5723,205200.0
2014-05-20 14:40:00,31.17,31.24,31.16,31.17,146000.0,29.5818,29.6482,29.5723,29.5818,146000.0
2014-05-20 14:45:00,31.2,31.36,31.18,31.29,126600.0,29.6103,29.7621,29.5913,29.6957,126600.0
2014-05-20 14:50:00,31.28,31.31,31.22,31.25,109200.0,29.6862,29.7147,29.6292,29.6577,109200.0
2014-05-20 14:55:00,31.23,31.46,31.23,31.43,279400.0,29.6387,29.857,29.6387,29.8285,279400.0
2014-05-20 15:00:00,31.44,31.59,31.42,31.57,369400.0,29.838,29.9804,29.8191,29.9614,369400.0
2014-05-20 15:05:00,31.56,31.67,31.54,31.59,414800.0,29.9519,30.0563,29.9329,29.9804,414800.0
2014-05-20 15:10:00,31.59,31.6,31.48,31.52,231400.0,29.9804,29.9899,29.876,29.914,231400.0
2014-05-20 15:15:00,31.52,31.66,31.52,31.61,147800.0,29.914,30.0468,29.914,29.9994,147800.0
2014-05-20 15:20:00,31.61,31.62,31.5,31.54,184400.0,29.9994,30.0089,29.895,29.9329,184400.0
2014-05-20 15:25:00,31.5,31.73,31.5,31.58,391000.0,29.895,30.1133,29.895,29.9709,391000.0
2014-05-20 15:30:00,31.58,31.73,31.58,31.68,265000.0,29.9709,30.1133,29.9709,30.0658,265000.0
2014-05-20 15:35:00,31.67,32.0,31.67,31.95,936000.0,30.0563,30.3695,30.0563,30.3221,936000.0
2014-05-20 15:40:00,31.93,32.05,31.91,31.92,489000.0,30.3031,30.417,30.2841,30.2936,489000.0
2014-05-20 15:45:00,31.93,31.95,31.78,31.8,308800.0,30.3031,30.3221,30.1607,30.1797,308800.0
2014-05-20 15:50:00,31.8,31.85,31.76,31.81,197600.0,30.1797,30.2271,30.1417,30.1892,197600.0
2014-05-20 15:55:00,31.81,31.81,31.63,31.64,577800.0,30.1892,30.1892,30.0184,30.0278,577800.0
2014-05-21 09:30:00,32.12,32.25,32.02,32.13,866400.0,30.4834,30.6068,30.3885,30.4929,866400.0
2014-05-21 09:35:00,32.15,32.41,32.14,32.26,734200.0,30.5119,30.7586,30.5024,30.6163,734200.0
2014-05-21 09:40:00,32.27,32.31,32.15,32.17,334000.0,30.6257,30.6637,30.5119,30.5308,334000.0
2014-05-21 09:45:00,32.19,32.35,32.17,32.34,339400.0,30.5498,30.7017,30.5308,30.6922,339400.0
2014-05-21 09:50:00,32.34,32.52,32.24,32.41,671000.0,30.6922,30.863,30.5973,30.7586,671000.0
2014-05-21 09:55:00,32.42,32.42,32.19,32.32,373400.0,30.7681,30.7681,30.5498,30.6732,373400.0
2014-05-21 10:00:00,32.3,32.42,32.26,32.36,327600.0,30.6542,30.7681,30.6163,30.7112,327600.0
2014-05-21 10:05:00,32.36,32.44,32.32,32.4,183200.0,30.7112,30.7871,30.6732,30.7491,183200.0
2014-05-21 10:10:00,32.41,32.49,32.41,32.45,225400.0,30.7586,30.8345,30.7586,30.7966,225400.0
2014-05-21 10:15:00,32.45,32.5,32.41,32.43,171800.0,30.7966,30.844,30.7586,30.7776,171800.0
2014-05-21 10:20:00,32.43,32.45,32.22,32.22,338200.0,30.7776,30.7966,30.5783,30.5783,338200.0
2014-05-21 10:25:00,32.21,32.35,32.19,32.31,294200.0,30.5688,30.7017,30.5498,30.6637,294200.0
2014-05-21 10:30:00,32.32,32.42,32.31,32.37,171000.0,30.6732,30.7681,30.6637,30.7206,171000.0
2014-05-21 10:35:00,32.39,32.48,32.39,32.46,187400.0,30.7396,30.825,30.7396,30.8061,187400.0
2014-05-21 10:40:00,32.46,32.49,32.27,32.3,214000.0,30.8061,30.8345,30.6257,30.6542,214000.0
2014-05-21 10:45:00,32.31,32.32,32.23,32.24,223400.0,30.6637,30.6732,30.5878,30.5973,223400.0
2014-05-21 10:50:00,32.24,32.24,32.05,32.21,440600.0,30.5973,30.5973,30.417,30.5688,440600.0
2014-05-21 10:55:00,32.21,32.29,31.92,31.95,444400.0,30.5688,30.6447,30.2936,30.3221,444400.0
2014-05-21 11:00:00,31.93,31.98,31.86,31.96,314000.0,30.3031,30.3505,30.2366,30.3315,314000.0
2014-05-21 11:05:00,31.95,32.07,31.9,31.97,212200.0,30.3221,30.4359,30.2746,30.341,212200.0
2014-05-21 11:10:00,31.97,31.98,31.79,31.89,305800.0,30.341,30.3505,30.1702,30.2651,305800.0
2014-05-21 11:15:00,31.9,31.98,31.74,31.74,214600.0,30.2746,30.3505,30.1228,30.1228,214600.0
2014-05-21 11:20:00,31.75,31.86,31.68,31.7,240800.0,30.1322,30.2366,30.0658,30.0848,240800.0
2014-05-21 11:25:00,31.7,31.71,31.53,31.57,373600.0,30.0848,30.0943,29.9235,29.9614,373600.0
2014-05-21 11:30:00,31.55,31.74,31.55,31.74,336400.0,29.9424,30.1228,29.9424,30.1228,336400.0
2014-05-21 11:35:00,31.74,31.77,31.68,31.73,113200.0,30.1228,30.1512,30.0658,30.1133,113200.0
2014-05-21 11:40:00,31.75,31.75,31.55,31.55,211400.0,30.1322,30.1322,29.9424,29.9424,211400.0
2014-05-21 11:45:00,31.54,31.55,31.22,31.24,652200.0,29.9329,29.9424,29.6292,29.6482,652200.0
2014-05-21 11:50:00,31.24,31.45,31.2,31.38,486800.0,29.6482,29.8475,29.6103,29.7811,486800.0
2014-05-21 11:55:00,31.36,31.5,31.33,31.46,160600.0,29.7621,29.895,29.7336,29.857,160600.0
2014-05-21 12:00:00,31.48,31.6,31.44,31.5,181600.0,29.876,29.9899,29.838,29.895,181600.0
2014-05-21 12:05:00,31.5,31.55,31.43,31.43,97200.0,29.895,29.9424,29.8285,29.8285,97200.0
2014-05-21 12:10:00,31.44,31.54,31.36,31.51,143200.0,29.838,29.9329,29.7621,29.9045,143200.0
2014-05-21 12:15:00,31.52,31.55,31.5,31.54,54400.0,29.914,29.9424,29.895,29.9329,54400.0
2014-05-21 12:20:00,31.54,31.61,31.52,31.59,114400.0,29.9329,29.9994,29.914,29.9804,114400.0
2014-05-21 12:25:00,31.61,31.74,31.58,31.74,185200.0,29.9994,30.1228,29.9709,30.1228,185200.0
2014-05-21 12:30:00,31.73,31.8,31.66,31.66,220200.0,30.1133,30.1797,30.0468,30.0468,220200.0
2014-05-21 12:35:00,31.68,31.77,31.63,31.74,141000.0,30.0658,30.1512,30.0184,30.1228,141000.0
2014-05-21 12:40:00,31.75,31.82,31.72,31.76,71800.0,30.1322,30.1987,30.1038,30.1417,71800.0
2014-05-21 12:45:00,31.75,31.78,31.68,31.7,212400.0,30.1322,30.1607,30.0658,30.0848,212400.0
2014-05-21 12:50:00,31.71,31.95,31.71,31.88,589800.0,30.0943,30.3221,30.0943,30.2556,589800.0
2014-05-21 12:55:00,31.88,31.93,31.86,31.9,91600.0,30.2556,30.3031,30.2366,30.2746,91600.0
2014-05-21 13:00:00,31.91,32.16,31.91,32.12,377000.0,30.2841,30.5214,30.2841,30.4834,377000.0
2014-05-21 13:05:00,32.13,32.21,32.13,32.16,246000.0,30.4929,30.5688,30.4929,30.5214,246000.0
2014-05-21 13:10:00,32.13,32.19,32.08,32.1,127600.0,30.4929,30.5498,30.4454,30.4644,127600.0
2014-05-21 13:15:00,32.1,32.18,32.08,32.16,181400.0,30.4644,30.5403,30.4454,30.5214,181400.0
2014-05-21 13:20:00,32.19,32.19,32.07,32.09,141800.0,30.5498,30.5498,30.4359,30.4549,141800.0
2014-05-21 13:25:00,32.09,32.13,32.06,32.09,128400.0,30.4549,30.4929,30.4264,30.4549,128400.0
2014-05-21 13:30:00,32.09,32.1,32.02,32.03,118800.0,30.4549,30.4644,30.3885,30.398,118800.0
2014-05-21 13:35:00,32.05,32.05,31.95,31.96,143800.0,30.417,30.417,30.3221,30.3315,143800.0
2014-05-21 13:40:00,31.96,32.1,31.96,32.09,130800.0,30.3315,30.4644,30.3315,30.4549,130800.0
2014-05-21 13:45:00,32.09,32.1,31.96,31.98,119600.0,30.4549,30.4644,30.3315,30.3505,119600.0
2014-05-21 13:50:00,31.98,32.09,31.98,32.06,95000.0,30.3505,30.4549,30.3505,30.4264,95000.0
2014-05-21 13:55:00,32.07,32.12,32.07,32.09,73400.0,30.4359,30.4834,30.4359,30.4549,73400.0
2014-05-21 14:00:00,32.06,32.3,31.96,32.25,510400.0,30.4264,30.6542,30.3315,30.6068,510400.0
2014-05-21 14:05:00,32.27,32.33,32.02,32.07,425600.0,30.6257,30.6827,30.3885,30.4359,425600.0
2014-05-21 14:10:00,32.08,32.08,31.73,31.9,541400.0,30.4454,30.4454,30.1133,30.2746,541400.0
2014-05-21 14:15:00,31.91,32.0,31.84,31.96,161000.0,30.2841,30.3695,30.2177,30.3315,161000.0
2014-05-21 14:20:00,31.96,32.07,31.84,31.9,231600.0,30.3315,30.4359,30.2177,30.2746,231600.0
2014-05-21 14:25:00,31.95,32.13,31.93,32.09,185600.0,30.3221,30.4929,30.3031,30.4549,185600.0
2014-05-21 14:30:00,32.1,32.19,32.02,32.1,206400.0,30.4644,30.5498,30.3885,30.4644,206400.0
2014-05-21 14:35:00,32.13,32.15,32.02,32.09,76400.0,30.4929,30.5119,30.3885,30.4549,76400.0
2014-05-21 14:40:00,32.1,32.23,32.1,32.17,104000.0,30.4644,30.5878,30.4644,30.5308,104000.0
2014-05-21 14:45:00,32.18,32.24,32.1,32.24,121600.0,30.5403,30.5973,30.4644,30.5973,121600.0
2014-05-21 14:50:00,32.22,32.22,32.07,32.09,140000.0,30.5783,30.5783,30.4359,30.4549,140000.0
2014-05-21 14:55:00,32.09,32.13,32.02,32.07,96000.0,30.4549,30.4929,30.3885,30.4359,96000.0
2014-05-21 15:00:00,32.07,32.17,32.05,32.15,70600.0,30.4359,30.5308,30.417,30.5119,70600.0
2014-05-21 15:05:00,32.15,32.23,32.12,32.22,144600.0,30.5119,30.5878,30.4834,30.5783,144600.0
2014-05-21 15:10:00,32.22,32.3,32.2,32.2,200800.0,30.5783,30.6542,30.5593,30.5593,200800.0
2014-05-21 15:15:00,32.2,32.35,32.2,32.3,289000.0,30.5593,30.7017,30.5593,30.6542,289000.0
2014-05-21 15:20:00,32.27,32.34,32.23,32.31,164200.0,30.6257,30.6922,30.5878,30.6637,164200.0
2014-05-21 15:25:00,32.32,32.34,32.22,32.24,125800.0,30.6732,30.6922,30.5783,30.5973,125800.0
2014-05-21 15:30:00,32.24,32.3,32.23,32.24,121200.0,30.5973,30.6542,30.5878,30.5973,121200.0
2014-05-21 15:35:00,32.24,32.27,32.15,32.18,140000.0,30.5973,30.6257,30.5119,30.5403,140000.0
2014-05-21 15:40:00,32.18,32.23,32.13,32.14,129000.0,30.5403,30.5878,30.4929,30.5024,129000.0
2014-05-21 15:45:00,32.13,32.16,32.08,32.12,302800.0,30.4929,30.5214,30.4454,30.4834,302800.0
2014-05-21 15:50:00,32.12,32.24,32.12,32.23,234800.0,30.4834,30.5973,30.4834,30.5878,234800.0
2014-05-21 15:55:00,32.22,32.22,32.08,32.09,374000.0,30.5783,30.5783,30.4454,30.4549,374000.0
2014-05-22 09:30:00,32.38,32.45,32.22,32.28,364200.0,30.7301,30.7966,30.5783,30.6352,364200.0
2014-05-22 09:35:00,32.3,32.44,32.1,32.4,435400.0,30.6542,30.7871,30.4644,30.7491,435400.0
2014-05-22 09:40:00,32.41,32.51,32.29,32.44,477200.0,30.7586,30.8535,30.6447,30.7871,477200.0
2014-05-22 09:45:00,32.45,32.83,32.45,32.73,697800.0,30.7966,31.1572,30.7966,31.0623,697800.0
2014-05-22 09:50:00,32.73,32.88,32.69,32.77,325400.0,31.0623,31.2047,31.0243,31.1003,325400.0
2014-05-22 09:55:00,32.77,32.88,32.63,32.66,231000.0,31.1003,31.2047,30.9674,30.9959,231000.0
2014-05-22 10:00:00,32.66,32.77,32.53,32.53,255400.0,30.9959,31.1003,30.8725,30.8725,255400.0
2014-05-22 10:05:00,32.52,32.52,32.26,32.43,752800.0,30.863,30.863,30.6163,30.7776,752800.0
2014-05-22 10:10:00,32.43,32.62,32.43,32.58,303200.0,30.7776,30.9579,30.7776,30.9199,303200.0
2014-05-22 10:15:00,32.6,32.77,32.55,32.69,338200.0,30.9389,31.1003,30.8915,31.0243,338200.0
2014-05-22 10:20:00,32.69,32.71,32.56,32.66,192000.0,31.0243,31.0433,30.901,30.9959,192000.0
2014-05-22 10:25:00,32.64,32.77,32.54,32.54,228400.0,30.9769,31.1003,30.882,30.882,228400.0
2014-05-22 10:30:00,32.54,32.68,32.54,32.57,81400.0,30.882,31.0149,30.882,30.9105,81400.0
2014-05-22 10:35:00,32.62,32.79,32.61,32.79,128000.0,30.9579,31.1192,30.9484,31.1192,128000.0
2014-05-22 10:40:00,32.79,32.84,32.73,32.84,180200.0,31.1192,31.1667,31.0623,31.1667,180200.0
2014-05-22 10:45:00,32.85,32.99,32.8,32.99,324000.0,31.1762,31.3091,31.1287,31.3091,324000.0
2014-05-22 10:50:00,32.99,33.08,32.98,33.07,458000.0,31.3091,31.3945,31.2996,31.385,458000.0
2014-05-22 10:55:00,33.06,33.08,33.02,33.02,145600.0,31.3755,31.3945,31.3375,31.3375,145600.0
2014-05-22 11:00:00,33.04,33.08,32.94,32.95,251200.0,31.3565,31.3945,31.2616,31.2711,251200.0
2014-05-22 11:05:00,32.95,33.0,32.93,32.97,156600.0,31.2711,31.3185,31.2521,31.2901,156600.0
2014-05-22 11:10:00,32.98,33.03,32.95,32.99,101600.0,31.2996,31.347,31.2711,31.3091,101600.0
2014-05-22 11:15:00,32.98,33.14,32.95,33.13,219000.0,31.2996,31.4514,31.2711,31.4419,219000.0
2014-05-22 11:20:00,33.13,33.2,33.1,33.17,138600.0,31.4419,31.5084,31.4135,31.4799,138600.0
2014-05-22 11:25:00,33.18,33.24,33.16,33.21,226600.0,31.4894,31.5463,31.4704,31.5178,226600.0
2014-05-22 11:30:00,33.21,33.33,33.21,33.26,366200.0,31.5178,31.6317,31.5178,31.5653,366200.0
2014-05-22 11:35:00,33.26,33.27,33.22,33.24,153600.0,31.5653,31.5748,31.5273,31.5463,153600.0
2014-05-22 11:40:00,33.24,33.27,33.18,33.18,99400.0,31.5463,31.5748,31.4894,31.4894,99400.0
2014-05-22 11:45:00,33.19,33.22,33.18,33.2,82800.0,31.4989,31.5273,31.4894,31.5084,82800.0
2014-05-22 11:50:00,33.21,33.26,33.2,33.24,132400.0,31.5178,31.5653,31.5084,31.5463,132400.0
2014-05-22 11:55:00,33.24,33.29,33.23,33.23,91400.0,31.5463,31.5938,31.5368,31.5368,91400.0
2014-05-22 12:00:00,33.21,33.24,33.17,33.23,181800.0,31.5178,31.5463,31.4799,31.5368,181800.0
2014-05-22 12:05:00,33.23,33.24,33.21,33.24,49400.0,31.5368,31.5463,31.5178,31.5463,49400.0
2014-05-22 12:10:00,33.22,33.22,33.16,33.17,88800.0,31.5273,31.5273,31.4704,31.4799,88800.0
2014-05-22 12:15:00,33.16,33.17,33.02,33.04,324200.0,31.4704,31.4799,31.3375,31.3565,324200.0
2014-05-22 12:20:00,33.04,33.13,33.01,33.06,159600.0,31.3565,31.4419,31.328,31.3755,159600.0
2014-05-22 12:25:00,33.06,33.15,33.05,33.14,78600.0,31.3755,31.4609,31.366,31.4514,78600.0
2014-05-22 12:30:00,33.14,33.16,33.11,33.12,87400.0,31.4514,31.4704,31.4229,31.4324,87400.0
2014-05-22 12:35:00,33.13,33.17,33.11,33.17,36400.0,31.4419,31.4799,31.4229,31.4799,36400.0
2014-05-22 12:40:00,33.16,33.18,33.1,33.13,50600.0,31.4704,31.4894,31.4135,31.4419,50600.0
2014-05-22 12:45:00,33.13,33.17,33.05,33.06,74800.0,31.4419,31.4799,31.366,31.3755,74800.0
2014-05-22 12:50:00,33.05,33.08,32.98,33.05,141000.0,31.366,31.3945,31.2996,31.366,141000.0
2014-05-22 12:55:00,33.05,33.06,32.96,32.98,132400.0,31.366,31.3755,31.2806,31.2996,132400.0
2014-05-22 13:00:00,32.99,33.11,32.99,33.1,56200.0,31.3091,31.4229,31.3091,31.4135,56200.0
2014-05-22 13:05:00,33.09,33.13,33.06,33.11,59200.0,31.404,31.4419,31.3755,31.4229,59200.0
2014-05-22 13:10:00,33.1,33.13,33.04,33.12,52200.0,31.4135,31.4419,31.3565,31.4324,52200.0
2014-05-22 13:15:00,33.12,33.13,33.09,33.11,52000.0,31.4324,31.4419,31.404,31.4229,52000.0
2014-05-22 13:20:00,33.12,33.16,33.1,33.12,73800.0,31.4324,31.4704,31.4135,31.4324,73800.0
2014-05-22 13:25:00,33.12,33.23,33.1,33.22,158600.0,31.4324,31.5368,31.4135,31.5273,158600.0
2014-05-22 13:30:00,33.22,33.24,33.18,33.19,101000.0,31.5273,31.5463,31.4894,31.4989,101000.0
2014-05-22 13:35:00,33.2,33.24,33.2,33.22,66200.0,31.5084,31.5463,31.5084,31.5273,66200.0
2014-05-22 13:40:00,33.22,33.26,33.22,33.26,161400.0,31.5273,31.5653,31.5273,31.5653,161400.0
2014-05-22 13:45:00,33.26,33.27,33.2,33.27,108200.0,31.5653,31.5748,31.5084,31.5748,108200.0
2014-05-22 13:50:00,33.27,33.3,33.21,33.3,130200.0,31.5748,31.6033,31.5178,31.6033,130200.0
2014-05-22 13:55:00,33.3,33.31,33.2,33.21,138200.0,31.6033,31.6128,31.5084,31.5178,138200.0
2014-05-22 14:00:00,33.21,33.24,33.17,33.19,73600.0,31.5178,31.5463,31.4799,31.4989,73600.0
2014-05-22 14:05:00,33.2,33.22,33.16,33.18,74600.0,31.5084,31.5273,31.4704,31.4894,74600.0
2014-05-22 14:10:00,33.19,33.22,33.17,33.2,44600.0,31.4989,31.5273,31.4799,31.5084,44600.0
2014-05-22 14:15:00,33.19,33.22,33.17,33.19,70800.0,31.4989,31.5273,31.4799,31.4989,70800.0
2014-05-22 14:20:00,33.2,33.24,33.19,33.23,47000.0,31.5084,31.5463,31.4989,31.5368,47000.0
2014-05-22 14:25:00,33.23,33.27,33.22,33.27,64800.0,31.5368,31.5748,31.5273,31.5748,64800.0
2014-05-22 14:30:00,33.27,33.33,33.27,33.3,158000.0,31.5748,31.6317,31.5748,31.6033,158000.0
2014-05-22 14:35:00,33.31,33.35,33.26,33.26,115000.0,31.6128,31.6507,31.5653,31.5653,115000.0
2014-05-22 14:40:00,33.27,33.3,33.24,33.27,59200.0,31.5748,31.6033,31.5463,31.5748,59200.0
2014-05-22 14:45:00,33.26,33.28,33.24,33.26,36200.0,31.5653,31.5843,31.5463,31.5653,36200.0
2014-05-22 14:50:00,33.27,33.31,33.24,33.27,84200.0,31.5748,31.6128,31.5463,31.5748,84200.0
2014-05-22 14:55:00,33.28,33.34,33.28,33.33,69600.0,31.5843,31.6412,31.5843,31.6317,69600.0
2014-05-22 15:00:00,33.33,33.33,33.27,33.29,55200.0,31.6317,31.6317,31.5748,31.5938,55200.0
2014-05-22 15:05:00,33.26,33.27,33.16,33.18,158000.0,31.5653,31.5748,31.4704,31.4894,158000.0
2014-05-22 15:10:00,33.18,33.23,33.16,33.19,96000.0,31.4894,31.5368,31.4704,31.4989,96000.0
2014-05-22 15:15:00,33.19,33.27,33.17,33.23,108200.0,31.4989,31.5748,31.4799,31.5368,108200.0
2014-05-22 15:20:00,33.22,33.27,33.17,33.22,77800.0,31.5273,31.5748,31.4799,31.5273,77800.0
2014-05-22 15:25:00,33.2,33.2,33.13,33.15,151600.0,31.5084,31.5084,31.4419,31.4609,151600.0
2014-05-22 15:30:00,33.15,33.23,33.14,33.22,115400.0,31.4609,31.5368,31.4514,31.5273,115400.0
2014-05-22 15:35:00,33.2,33.24,33.18,33.22,91600.0,31.5084,31.5463,31.4894,31.5273,91600.0
2014-05-22 15:40:00,33.22,33.27,33.13,33.17,231000.0,31.5273,31.5748,31.4419,31.4799,231000.0
2014-05-22 15:45:00,33.19,33.19,33.07,33.13,176800.0,31.4989,31.4989,31.385,31.4419,176800.0
2014-05-22 15:50:00,33.12,33.17,33.06,33.1,191000.0,31.4324,31.4799,31.3755,31.4135,191000.0
2014-05-22 15:55:00,33.09,33.09,33.01,33.08,460000.0,31.404,31.404,31.328,31.3945,460000.0
2014-05-23 09:30:00,33.01,33.33,32.87,33.28,498000.0,31.328,31.6317,31.1952,31.5843,498000.0
2014-05-23 09:35:00,33.29,33.39,33.09,33.15,339400.0,31.5938,31.6887,31.404,31.4609,339400.0
2014-05-23 09:40:00,33.16,33.29,33.04,33.09,272000.0,31.4704,31.5938,31.3565,31.404,272000.0
2014-05-23 09:45:00,33.13,33.24,33.02,33.03,212000.0,31.4419,31.5463,31.3375,31.347,212000.0
2014-05-23 09:50:00,33.03,33.15,32.97,33.09,190800.0,31.347,31.4609,31.2901,31.404,190800.0
2014-05-23 09:55:00,33.09,33.27,33.08,33.22,222600.0,31.404,31.5748,31.3945,31.5273,222600.0
2014-05-23 10:00:00,33.24,33.46,33.2,33.42,504200.0,31.5463,31.7551,31.5084,31.7171,504200.0
2014-05-23 10:05:00,33.44,33.49,33.35,33.48,311200.0,31.7361,31.7836,31.6507,31.7741,311200.0
2014-05-23 10:10:00,33.49,33.58,33.43,33.55,428000.0,31.7836,31.869,31.7266,31.8405,428000.0
2014-05-23 10:15:00,33.55,33.6,33.45,33.47,226200.0,31.8405,31.888,31.7456,31.7646,226200.0
2014-05-23 10:20:00,33.49,33.55,33.42,33.53,150400.0,31.7836,31.8405,31.7171,31.8215,150400.0
2014-05-23 10:25:00,33.55,33.69,33.55,33.68,367200.0,31.8405,31.9734,31.8405,31.9639,367200.0
2014-05-23 10:30:00,33.66,33.83,33.66,33.82,318400.0,31.9449,32.1063,31.9449,32.0968,318400.0
2014-05-23 10:35:00,33.82,33.82,33.65,33.65,167400.0,32.0968,32.0968,31.9354,31.9354,167400.0
2014-05-23 10:40:00,33.65,33.74,33.6,33.65,162800.0,31.9354,32.0208,31.888,31.9354,162800.0
2014-05-23 10:45:00,33.64,33.75,33.63,33.67,94600.0,31.9259,32.0303,31.9164,31.9544,94600.0
2014-05-23 10:50:00,33.7,33.74,33.59,33.62,137200.0,31.9829,32.0208,31.8785,31.907,137200.0
2014-05-23 10:55:00,33.61,33.66,33.57,33.66,151200.0,31.8975,31.9449,31.8595,31.9449,151200.0
2014-05-23 11:00:00,33.66,33.68,33.55,33.55,155400.0,31.9449,31.9639,31.8405,31.8405,155400.0
2014-05-23 11:05:00,33.54,33.63,33.49,33.6,241200.0,31.831,31.9164,31.7836,31.888,241200.0
2014-05-23 11:10:00,33.62,33.71,33.62,33.67,126400.0,31.907,31.9924,31.907,31.9544,126400.0
2014-05-23 11:15:00,33.66,33.77,33.65,33.76,198800.0,31.9449,32.0493,31.9354,32.0398,198800.0
2014-05-23 11:20:00,33.74,33.77,33.7,33.72,93800.0,32.0208,32.0493,31.9829,32.0019,93800.0
2014-05-23 11:25:00,33.73,33.75,33.68,33.69,109200.0,32.0114,32.0303,31.9639,31.9734,109200.0
2014-05-23 11:30:00,33.7,33.72,33.64,33.72,69000.0,31.9829,32.0019,31.9259,32.0019,69000.0
2014-05-23 11:35:00,33.72,33.77,33.68,33.77,87000.0,32.0019,32.0493,31.9639,32.0493,87000.0
2014-05-23 11:40:00,33.77,33.8,33.74,33.8,122200.0,32.0493,32.0778,32.0208,32.0778,122200.0
2014-05-23 11:45:00,33.8,33.84,33.74,33.82,185800.0,32.0778,32.1157,32.0208,32.0968,185800.0
2014-05-23 11:50:00,33.82,33.9,33.82,33.89,285000.0,32.0968,32.1727,32.0968,32.1632,285000.0
2014-05-23 11:55:00,33.89,33.89,33.74,33.82,121600.0,32.1632,32.1632,32.0208,32.0968,121600.0
2014-05-23 12:00:00,33.83,33.99,33.83,33.98,242000.0,32.1063,32.2581,32.1063,32.2486,242000.0
2014-05-23 12:05:00,33.99,33.99,33.91,33.91,106600.0,32.2581,32.2581,32.1822,32.1822,106600.0
2014-05-23 12:10:00,33.92,33.94,33.88,33.93,56000.0,32.1917,32.2107,32.1537,32.2012,56000.0
2014-05-23 12:15:00,33.93,33.95,33.87,33.88,64200.0,32.2012,32.2201,32.1442,32.1537,64200.0
2014-05-23 12:20:00,33.87,33.89,33.85,33.85,107600.0,32.1442,32.1632,32.1252,32.1252,107600.0
2014-05-23 12:25:00,33.85,33.9,33.85,33.88,104000.0,32.1252,32.1727,32.1252,32.1537,104000.0
2014-05-23 12:30:00,33.88,33.96,33.87,33.95,75800.0,32.1537,32.2296,32.1442,32.2201,75800.0
2014-05-23 12:35:00,33.96,33.99,33.94,33.98,85000.0,32.2296,32.2581,32.2107,32.2486,85000.0
2014-05-23 12:40:00,33.99,34.0,33.92,33.95,93400.0,32.2581,32.2676,32.1917,32.2201,93400.0
2014-05-23 12:45:00,33.96,34.0,33.95,33.97,42800.0,32.2296,32.2676,32.2201,32.2391,42800.0
2014-05-23 12:50:00,33.99,34.01,33.97,34.01,150000.0,32.2581,32.2771,32.2391,32.2771,150000.0
2014-05-23 12:55:00,34.01,34.02,33.95,33.97,79600.0,32.2771,32.2866,32.2201,32.2391,79600.0
2014-05-23 13:00:00,33.98,33.99,33.91,33.93,77000.0,32.2486,32.2581,32.1822,32.2012,77000.0
2014-05-23 13:05:00,33.94,33.95,33.91,33.93,49600.0,32.2107,32.2201,32.1822,32.2012,49600.0
2014-05-23 13:10:00,33.93,33.93,33.87,33.87,106000.0,32.2012,32.2012,32.1442,32.1442,106000.0
2014-05-23 13:15:00,33.88,33.88,33.82,33.86,108600.0,32.1537,32.1537,32.0968,32.1347,108600.0
2014-05-23 13:20:00,33.85,33.86,33.83,33.84,45600.0,32.1252,32.1347,32.1063,32.1157,45600.0
2014-05-23 13:25:00,33.83,33.91,33.82,33.88,66600.0,32.1063,32.1822,32.0968,32.1537,66600.0
2014-05-23 13:30:00,33.89,33.92,33.88,33.88,92200.0,32.1632,32.1917,32.1537,32.1537,92200.0
2014-05-23 13:35:00,33.88,33.91,33.83,33.87,77000.0,32.1537,32.1822,32.1063,32.1442,77000.0
2014-05-23 13:40:00,33.88,33.9,33.85,33.85,87800.0,32.1537,32.1727,32.1252,32.1252,87800.0
2014-05-23 13:45:00,33.87,33.96,33.87,33.95,91800.0,32.1442,32.2296,32.1442,32.2201,91800.0
2014-05-23 13:50:00,33.94,33.95,33.88,33.94,103000.0,32.2107,32.2201,32.1537,32.2107,103000.0
2014-05-23 13:55:00,33.94,33.95,33.9,33.92,50000.0,32.2107,32.2201,32.1727,32.1917,50000.0
2014-05-23 14:00:00,33.92,33.97,33.92,33.96,64200.0,32.1917,32.2391,32.1917,32.2296,64200.0
2014-05-23 14:05:00,33.95,33.98,33.93,33.96,43600.0,32.2201,32.2486,32.2012,32.2296,43600.0
2014-05-23 14:10:00,33.96,33.99,33.96,33.97,58400.0,32.2296,32.2581,32.2296,32.2391,58400.0
2014-05-23 14:15:00,33.97,33.97,33.9,33.94,50400.0,32.2391,32.2391,32.1727,32.2107,50400.0
2014-05-23 14:20:00,33.93,33.96,33.91,33.96,60400.0,32.2012,32.2296,32.1822,32.2296,60400.0
2014-05-23 14:25:00,33.97,33.99,33.96,33.98,81600.0,32.2391,32.2581,32.2296,32.2486,81600.0
2014-05-23 14:30:00,33.98,33.99,33.96,33.96,50400.0,32.2486,32.2581,32.2296,32.2296,50400.0
2014-05-23 14:35:00,33.97,34.01,33.97,34.0,118200.0,32.2391,32.2771,32.2391,32.2676,118200.0
2014-05-23 14:40:00,34.0,34.03,33.99,34.01,101400.0,32.2676,32.2961,32.2581,32.2771,101400.0
2014-05-23 14:45:00,34.02,34.04,34.01,34.03,78000.0,32.2866,32.3056,32.2771,32.2961,78000.0
2014-05-23 14:50:00,34.03,34.08,34.02,34.03,174600.0,32.2961,32.3435,32.2866,32.2961,174600.0
2014-05-23 14:55:00,34.03,34.07,34.02,34.04,110800.0,32.2961,32.334,32.2866,32.3056,110800.0
2014-05-23 15:00:00,34.05,34.07,34.03,34.07,64000.0,32.315,32.334,32.2961,32.334,64000.0
2014-05-23 15:05:00,34.07,34.09,34.06,34.09,171200.0,32.334,32.353,32.3245,32.353,171200.0
2014-05-23 15:10:00,34.09,34.1,34.07,34.1,159400.0,32.353,32.3625,32.334,32.3625,159400.0
2014-05-23 15:15:00,34.1,34.1,34.07,34.09,93600.0,32.3625,32.3625,32.334,32.353,93600.0
2014-05-23 15:20:00,34.08,34.19,34.08,34.19,121600.0,32.3435,32.4479,32.3435,32.4479,121600.0
2014-05-23 15:25:00,34.18,34.19,34.13,34.18,251000.0,32.4384,32.4479,32.391,32.4384,251000.0
2014-05-23 15:30:00,34.18,34.21,34.17,34.2,168800.0,32.4384,32.4669,32.4289,32.4574,168800.0
2014-05-23 15:35:00,34.2,34.21,34.14,34.17,151800.0,32.4574,32.4669,32.4005,32.4289,151800.0
2014-05-23 15:40:00,34.18,34.2,34.16,34.17,149600.0,32.4384,32.4574,32.4194,32.4289,149600.0
2014-05-23 15:45:00,34.17,34.2,34.1,34.15,228800.0,32.4289,32.4574,32.3625,32.41,228800.0
2014-05-23 15:50:00,34.15,34.18,34.1,34.13,430400.0,32.41,32.4384,32.3625,32.391,430400.0
2014-05-23 15:55:00,34.12,34.19,34.1,34.17,634000.0,32.3815,32.4479,32.3625,32.4289,634000.0
2014-05-27 09:30:00,34.88,35.07,34.82,35.02,824800.0,33.1028,33.2831,33.0458,33.2356,824800.0
2014-05-27 09:35:00,35.02,35.08,34.81,34.82,504400.0,33.2356,33.2926,33.0363,33.0458,504400.0
2014-05-27 09:40:00,34.83,35.04,34.83,35.01,339800.0,33.0553,33.2546,33.0553,33.2261,339800.0
2014-05-27 09:45:00,35.03,35.24,35.02,35.21,591400.0,33.2451,33.4444,33.2356,33.4159,591400.0
2014-05-27 09:50:00,35.22,35.22,35.05,35.12,252200.0,33.4254,33.4254,33.2641,33.3305,252200.0
2014-05-27 09:55:00,35.13,35.16,35.06,35.07,150400.0,33.34,33.3685,33.2736,33.2831,150400.0
2014-05-27 10:00:00,35.07,35.21,35.0,35.05,320600.0,33.2831,33.4159,33.2166,33.2641,320600.0
2014-05-27 10:05:00,35.07,35.27,35.06,35.21,555200.0,33.2831,33.4729,33.2736,33.4159,555200.0
2014-05-27 10:10:00,35.21,35.4,35.1,35.38,412200.0,33.4159,33.5963,33.3115,33.5773,412200.0
2014-05-27 10:15:00,35.38,35.49,35.36,35.41,364800.0,33.5773,33.6817,33.5583,33.6058,364800.0
2014-05-27 10:20:00,35.43,35.48,35.38,35.39,176600.0,33.6247,33.6722,33.5773,33.5868,176600.0
2014-05-27 10:25:00,35.41,35.55,35.41,35.54,268200.0,33.6058,33.7386,33.6058,33.7291,268200.0
2014-05-27 10:30:00,35.55,35.58,35.47,35.54,200600.0,33.7386,33.7671,33.6627,33.7291,200600.0
2014-05-27 10:35:00,35.54,35.6,35.52,35.52,189400.0,33.7291,33.7861,33.7101,33.7101,189400.0
2014-05-27 10:40:00,35.52,35.71,35.51,35.67,296000.0,33.7101,33.8905,33.7007,33.8525,296000.0
2014-05-27 10:45:00,35.68,35.87,35.66,35.85,387200.0,33.862,34.0423,33.843,34.0233,387200.0
2014-05-27 10:50:00,35.84,35.85,35.74,35.8,216400.0,34.0138,34.0233,33.9189,33.9759,216400.0
2014-05-27 10:55:00,35.8,35.88,35.78,35.83,144200.0,33.9759,34.0518,33.9569,34.0044,144200.0
2014-05-27 11:00:00,35.83,35.88,35.8,35.83,165600.0,34.0044,34.0518,33.9759,34.0044,165600.0
2014-05-27 11:05:00,35.82,35.84,35.75,35.77,94000.0,33.9949,34.0138,33.9284,33.9474,94000.0
2014-05-27 11:10:00,35.77,35.77,35.68,35.7,220400.0,33.9474,33.9474,33.862,33.881,220400.0
2014-05-27 11:15:00,35.71,35.71,35.58,35.6,262400.0,33.8905,33.8905,33.7671,33.7861,262400.0
2014-05-27 11:20:00,35.59,35.59,35.52,35.56,231200.0,33.7766,33.7766,33.7101,33.7481,231200.0
2014-05-27 11:25:00,35.56,35.56,35.46,35.46,157000.0,33.7481,33.7481,33.6532,33.6532,157000.0
2014-05-27 11:30:00,35.46,35.57,35.46,35.54,155800.0,33.6532,33.7576,33.6532,33.7291,155800.0
2014-05-27 11:35:00,35.54,35.57,35.5,35.56,103000.0,33.7291,33.7576,33.6912,33.7481,103000.0
2014-05-27 11:40:00,35.56,35.59,35.41,35.42,235400.0,33.7481,33.7766,33.6058,33.6152,235400.0
2014-05-27 11:45:00,35.43,35.54,35.43,35.51,145600.0,33.6247,33.7291,33.6247,33.7007,145600.0
2014-05-27 11:50:00,35.49,35.49,35.4,35.47,116000.0,33.6817,33.6817,33.5963,33.6627,116000.0
2014-05-27 11:55:00,35.45,35.47,35.37,35.45,176400.0,33.6437,33.6627,33.5678,33.6437,176400.0
2014-05-27 12:00:00,35.46,35.47,35.37,35.41,113800.0,33.6532,33.6627,33.5678,33.6058,113800.0
2014-05-27 12:05:00,35.41,35.51,35.41,35.5,119400.0,33.6058,33.7007,33.6058,33.6912,119400.0
2014-05-27 12:10:00,35.5,35.53,35.46,35.49,125200.0,33.6912,33.7196,33.6532,33.6817,125200.0
2014-05-27 12:15:00,35.49,35.51,35.41,35.42,39600.0,33.6817,33.7007,33.6058,33.6152,39600.0
2014-05-27 12:20:00,35.43,35.46,35.29,35.29,153000.0,33.6247,33.6532,33.4919,33.4919,153000.0
2014-05-27 12:25:00,35.29,35.32,35.24,35.31,198600.0,33.4919,33.5203,33.4444,33.5108,198600.0
2014-05-27 12:30:00,35.3,35.33,35.24,35.27,121400.0,33.5014,33.5298,33.4444,33.4729,121400.0
2014-05-27 12:35:00,35.27,35.36,35.27,35.36,66600.0,33.4729,33.5583,33.4729,33.5583,66600.0
2014-05-27 12:40:00,35.36,35.37,35.27,35.36,116000.0,33.5583,33.5678,33.4729,33.5583,116000.0
2014-05-27 12:45:00,35.37,35.45,35.36,35.43,146000.0,33.5678,33.6437,33.5583,33.6247,146000.0
2014-05-27 12:50:00,35.44,35.45,35.34,35.34,78000.0,33.6342,33.6437,33.5393,33.5393,78000.0
2014-05-27 12:55:00,35.35,35.39,35.34,35.35,29200.0,33.5488,33.5868,33.5393,33.5488,29200.0
2014-05-27 13:00:00,35.35,35.35,35.27,35.32,129600.0,33.5488,33.5488,33.4729,33.5203,129600.0
2014-05-27 13:05:00,35.31,35.37,35.24,35.35,137200.0,33.5108,33.5678,33.4444,33.5488,137200.0
2014-05-27 13:10:00,35.35,35.36,35.29,35.3,40800.0,33.5488,33.5583,33.4919,33.5014,40800.0
2014-05-27 13:15:00,35.31,35.37,35.31,35.33,44400.0,33.5108,33.5678,33.5108,33.5298,44400.0
2014-05-27 13:20:00,35.33,35.35,35.26,35.3,136200.0,33.5298,33.5488,33.4634,33.5014,136200.0
2014-05-27 13:25:00,35.29,35.32,35.24,35.27,129600.0,33.4919,33.5203,33.4444,33.4729,129600.0
2014-05-27 13:30:00,35.27,35.27,35.12,35.2,205400.0,33.4729,33.4729,33.3305,33.4065,205400.0
2014-05-27 13:35:00,35.18,35.24,35.09,35.19,248600.0,33.3875,33.4444,33.3021,33.397,248600.0
2014-05-27 13:40:00,35.18,35.24,35.15,35.23,115200.0,33.3875,33.4444,33.359,33.4349,115200.0
2014-05-27 13:45:00,35.25,35.37,35.25,35.35,301800.0,33.4539,33.5678,33.4539,33.5488,301800.0
2014-05-27 13:50:00,35.34,35.4,35.3,35.38,87200.0,33.5393,33.5963,33.5014,33.5773,87200.0
2014-05-27 13:55:00,35.37,35.44,35.35,35.41,124400.0,33.5678,33.6342,33.5488,33.6058,124400.0
2014-05-27 14:00:00,35.39,35.41,35.3,35.31,78400.0,33.5868,33.6058,33.5014,33.5108,78400.0
2014-05-27 14:05:00,35.32,35.35,35.27,35.35,129400.0,33.5203,33.5488,33.4729,33.5488,129400.0
2014-05-27 14:10:00,35.35,35.38,35.28,35.32,84000.0,33.5488,33.5773,33.4824,33.5203,84000.0
2014-05-27 14:15:00,35.32,35.4,35.32,35.39,82000.0,33.5203,33.5963,33.5203,33.5868,82000.0
2014-05-27 14:20:00,35.4,35.48,35.38,35.45,166200.0,33.5963,33.6722,33.5773,33.6437,166200.0
2014-05-27 14:25:00,35.45,35.48,35.43,35.44,77800.0,33.6437,33.6722,33.6247,33.6342,77800.0
2014-05-27 14:30:00,35.44,35.44,35.33,35.33,132000.0,33.6342,33.6342,33.5298,33.5298,132000.0
2014-05-27 14:35:00,35.33,35.37,35.3,35.33,54800.0,33.5298,33.5678,33.5014,33.5298,54800.0
2014-05-27 14:40:00,35.32,35.42,35.32,35.4,51800.0,33.5203,33.6152,33.5203,33.5963,51800.0
2014-05-27 14:45:00,35.41,35.48,35.37,35.48,93000.0,33.6058,33.6722,33.5678,33.6722,93000.0
2014-05-27 14:50:00,35.47,35.55,35.44,35.52,274600.0,33.6627,33.7386,33.6342,33.7101,274600.0
2014-05-27 14:55:00,35.53,35.54,35.46,35.46,113600.0,33.7196,33.7291,33.6532,33.6532,113600.0
2014-05-27 15:00:00,35.45,35.5,35.42,35.48,217800.0,33.6437,33.6912,33.6152,33.6722,217800.0
2014-05-27 15:05:00,35.49,35.5,35.46,35.49,48600.0,33.6817,33.6912,33.6532,33.6817,48600.0
2014-05-27 15:10:00,35.48,35.54,35.45,35.54,117800.0,33.6722,33.7291,33.6437,33.7291,117800.0
2014-05-27 15:15:00,35.54,35.59,35.52,35.54,141200.0,33.7291,33.7766,33.7101,33.7291,141200.0
2014-05-27 15:20:00,35.55,35.58,35.52,35.56,56000.0,33.7386,33.7671,33.7101,33.7481,56000.0
2014-05-27 15:25:00,35.56,35.58,35.51,35.54,105400.0,33.7481,33.7671,33.7007,33.7291,105400.0
2014-05-27 15:30:00,35.52,35.53,35.43,35.48,288600.0,33.7101,33.7196,33.6247,33.6722,288600.0
2014-05-27 15:35:00,35.48,35.54,35.46,35.54,108000.0,33.6722,33.7291,33.6532,33.7291,108000.0
2014-05-27 15:40:00,35.52,35.62,35.52,35.58,219200.0,33.7101,33.8051,33.7101,33.7671,219200.0
2014-05-27 15:45:00,35.58,35.63,35.56,35.62,184200.0,33.7671,33.8145,33.7481,33.8051,184200.0
2014-05-27 15:50:00,35.62,35.66,35.58,35.58,234400.0,33.8051,33.843,33.7671,33.7671,234400.0
2014-05-27 15:55:00,35.59,35.68,35.47,35.67,537600.0,33.7766,33.862,33.6627,33.8525,537600.0
2014-05-28 09:30:00,35.43,35.55,35.27,35.35,535400.0,33.6247,33.7386,33.4729,33.5488,535400.0
2014-05-28 09:35:00,35.34,35.34,35.05,35.13,511800.0,33.5393,33.5393,33.2641,33.34,511800.0
2014-05-28 09:40:00,35.1,35.37,35.02,35.3,307600.0,33.3115,33.5678,33.2356,33.5014,307600.0
2014-05-28 09:45:00,35.27,35.34,35.16,35.18,276400.0,33.4729,33.5393,33.3685,33.3875,276400.0
2014-05-28 09:50:00,35.17,35.43,35.17,35.32,333600.0,33.378,33.6247,33.378,33.5203,333600.0
2014-05-28 09:55:00,35.33,35.34,34.95,34.95,619600.0,33.5298,33.5393,33.1692,33.1692,619600.0
2014-05-28 10:00:00,34.95,34.95,34.76,34.9,481800.0,33.1692,33.1692,32.9889,33.1217,481800.0
2014-05-28 10:05:00,34.89,35.06,34.85,34.95,289200.0,33.1122,33.2736,33.0743,33.1692,289200.0
2014-05-28 10:10:00,34.95,35.0,34.85,34.9,170800.0,33.1692,33.2166,33.0743,33.1217,170800.0
2014-05-28 10:15:00,34.88,34.95,34.74,34.77,302200.0,33.1028,33.1692,32.9699,32.9984,302200.0
2014-05-28 10:20:00,34.75,34.87,34.7,34.82,307000.0,32.9794,33.0933,32.9319,33.0458,307000.0
2014-05-28 10:25:00,34.84,35.07,34.83,35.03,407000.0,33.0648,33.2831,33.0553,33.2451,407000.0
2014-05-28 10:30:00,35.03,35.05,34.93,35.01,244000.0,33.2451,33.2641,33.1502,33.2261,244000.0
2014-05-28 10:35:00,34.99,35.1,34.89,34.94,203600.0,33.2072,33.3115,33.1122,33.1597,203600.0
2014-05-28 10:40:00,34.96,34.98,34.77,34.77,174600.0,33.1787,33.1977,32.9984,32.9984,174600.0
2014-05-28 10:45:00,34.77,34.82,34.68,34.79,248000.0,32.9984,33.0458,32.9129,33.0173,248000.0
2014-05-28 10:50:00,34.77,34.81,34.73,34.75,69600.0,32.9984,33.0363,32.9604,32.9794,69600.0
2014-05-28 10:55:00,34.74,34.84,34.73,34.83,162400.0,32.9699,33.0648,32.9604,33.0553,162400.0
2014-05-28 11:00:00,34.81,34.96,34.78,34.96,196000.0,33.0363,33.1787,33.0079,33.1787,196000.0
2014-05-28 11:05:00,34.97,35.09,34.93,35.07,212400.0,33.1882,33.3021,33.1502,33.2831,212400.0
2014-05-28 11:10:00,35.08,35.19,35.06,35.13,189000.0,33.2926,33.397,33.2736,33.34,189000.0
2014-05-28 11:15:00,35.13,35.18,35.1,35.17,99800.0,33.34,33.3875,33.3115,33.378,99800.0
2014-05-28 11:20:00,35.18,35.18,35.12,35.15,86000.0,33.3875,33.3875,33.3305,33.359,86000.0
2014-05-28 11:25:00,35.15,35.2,35.13,35.13,91600.0,33.359,33.4065,33.34,33.34,91600.0
2014-05-28 11:30:00,35.15,35.27,35.15,35.26,298600.0,33.359,33.4729,33.359,33.4634,298600.0
2014-05-28 11:35:00,35.27,35.38,35.27,35.35,247200.0,33.4729,33.5773,33.4729,33.5488,247200.0
2014-05-28 11:40:00,35.35,35.37,35.26,35.27,111800.0,33.5488,33.5678,33.4634,33.4729,111800.0
2014-05-28 11:45:00,35.27,35.32,35.2,35.21,133800.0,33.4729,33.5203,33.4065,33.4159,133800.0
2014-05-28 11:50:00,35.21,35.23,35.15,35.18,86000.0,33.4159,33.4349,33.359,33.3875,86000.0
2014-05-28 11:55:00,35.18,35.19,35.13,35.14,191600.0,33.3875,33.397,33.34,33.3495,191600.0
2014-05-28 12:00:00,35.13,35.26,35.12,35.18,109600.0,33.34,33.4634,33.3305,33.3875,109600.0
2014-05-28 12:05:00,35.19,35.26,35.19,35.24,67600.0,33.397,33.4634,33.397,33.4444,67600.0
2014-05-28 12:10:00,35.21,35.29,35.2,35.29,89000.0,33.4159,33.4919,33.4065,33.4919,89000.0
2014-05-28 12:15:00,35.29,35.3,35.13,35.17,116600.0,33.4919,33.5014,33.34,33.378,116600.0
2014-05-28 12:20:00,35.18,35.18,35.01,35.04,183200.0,33.3875,33.3875,33.2261,33.2546,183200.0
2014-05-28 12:25:00,35.03,35.07,34.98,34.99,170000.0,33.2451,33.2831,33.1977,33.2072,170000.0
2014-05-28 12:30:00,34.99,35.08,34.95,34.96,109800.0,33.2072,33.2926,33.1692,33.1787,109800.0
2014-05-28 12:35:00,34.97,35.1,34.97,35.04,96600.0,33.1882,33.3115,33.1882,33.2546,96600.0
2014-05-28 12:40:00,35.03,35.07,34.98,35.02,72800.0,33.2451,33.2831,33.1977,33.2356,72800.0
2014-05-28 12:45:00,35.02,35.08,35.02,35.05,37400.0,33.2356,33.2926,33.2356,33.2641,37400.0
2014-05-28 12:50:00,35.06,35.06,34.96,34.99,79000.0,33.2736,33.2736,33.1787,33.2072,79000.0
2014-05-28 12:55:00,35.0,35.05,35.0,35.03,38800.0,33.2166,33.2641,33.2166,33.2451,38800.0
2014-05-28 13:00:00,35.04,35.06,35.01,35.04,80400.0,33.2546,33.2736,33.2261,33.2546,80400.0
2014-05-28 13:05:00,35.06,35.06,35.01,35.02,26600.0,33.2736,33.2736,33.2261,33.2356,26600.0
2014-05-28 13:10:00,35.02,35.12,35.02,35.12,80200.0,33.2356,33.3305,33.2356,33.3305,80200.0
2014-05-28 13:15:00,35.1,35.16,35.09,35.16,90000.0,33.3115,33.3685,33.3021,33.3685,90000.0
2014-05-28 13:20:00,35.17,35.21,35.13,35.13,113600.0,33.378,33.4159,33.34,33.34,113600.0
2014-05-28 13:25:00,35.13,35.17,35.1,35.13,66600.0,33.34,33.378,33.3115,33.34,66600.0
2014-05-28 13:30:00,35.14,35.2,35.14,35.17,96000.0,33.3495,33.4065,33.3495,33.378,96000.0
2014-05-28 13:35:00,35.17,35.19,35.16,35.16,25400.0,33.378,33.397,33.3685,33.3685,25400.0
2014-05-28 13:40:00,35.16,35.16,35.09,35.13,91400.0,33.3685,33.3685,33.3021,33.34,91400.0
2014-05-28 13:45:00,35.11,35.13,35.06,35.13,31200.0,33.321,33.34,33.2736,33.34,31200.0
2014-05-28 13:50:00,35.13,35.33,35.13,35.31,188600.0,33.34,33.5298,33.34,33.5108,188600.0
2014-05-28 13:55:00,35.31,35.32,35.26,35.27,59400.0,33.5108,33.5203,33.4634,33.4729,59400.0
2014-05-28 14:00:00,35.27,35.31,35.2,35.2,93800.0,33.4729,33.5108,33.4065,33.4065,93800.0
2014-05-28 14:05:00,35.2,35.21,35.13,35.2,94400.0,33.4065,33.4159,33.34,33.4065,94400.0
2014-05-28 14:10:00,35.19,35.23,35.13,35.16,56400.0,33.397,33.4349,33.34,33.3685,56400.0
2014-05-28 14:15:00,35.15,35.2,35.1,35.17,49200.0,33.359,33.4065,33.3115,33.378,49200.0
2014-05-28 14:20:00,35.16,35.27,35.16,35.24,104800.0,33.3685,33.4729,33.3685,33.4444,104800.0
2014-05-28 14:25:00,35.26,35.27,35.21,35.22,41800.0,33.4634,33.4729,33.4159,33.4254,41800.0
2014-05-28 14:30:00,35.24,35.24,35.1,35.15,94800.0,33.4444,33.4444,33.3115,33.359,94800.0
2014-05-28 14:35:00,35.18,35.2,35.16,35.17,28000.0,33.3875,33.4065,33.3685,33.378,28000.0
2014-05-28 14:40:00,35.17,35.17,35.09,35.13,75200.0,33.378,33.378,33.3021,33.34,75200.0
2014-05-28 14:45:00,35.13,35.23,35.1,35.22,98000.0,33.34,33.4349,33.3115,33.4254,98000.0
2014-05-28 14:50:00,35.21,35.35,35.21,35.34,192200.0,33.4159,33.5488,33.4159,33.5393,192200.0
2014-05-28 14:55:00,35.33,35.35,35.29,35.29,63400.0,33.5298,33.5488,33.4919,33.4919,63400.0
2014-05-28 15:00:00,35.29,35.49,35.29,35.42,194000.0,33.4919,33.6817,33.4919,33.6152,194000.0
2014-05-28 15:05:00,35.41,35.44,35.29,35.33,108400.0,33.6058,33.6342,33.4919,33.5298,108400.0
2014-05-28 15:10:00,35.33,35.37,35.27,35.35,49800.0,33.5298,33.5678,33.4729,33.5488,49800.0
2014-05-28 15:15:00,35.36,35.41,35.33,35.34,75600.0,33.5583,33.6058,33.5298,33.5393,75600.0
2014-05-28 15:20:00,35.34,35.38,35.32,35.38,59400.0,33.5393,33.5773,33.5203,33.5773,59400.0
2014-05-28 15:25:00,35.37,35.38,35.32,35.34,40800.0,33.5678,33.5773,33.5203,33.5393,40800.0
2014-05-28 15:30:00,35.35,35.45,35.35,35.42,116000.0,33.5488,33.6437,33.5488,33.6152,116000.0
2014-05-28 15:35:00,35.43,35.44,35.35,35.35,61200.0,33.6247,33.6342,33.5488,33.5488,61200.0
2014-05-28 15:40:00,35.35,35.38,35.32,35.34,124400.0,33.5488,33.5773,33.5203,33.5393,124400.0
2014-05-28 15:45:00,35.34,35.35,35.21,35.23,239800.0,33.5393,33.5488,33.4159,33.4349,239800.0
2014-05-28 15:50:00,35.23,35.27,35.13,35.15,147800.0,33.4349,33.4729,33.34,33.359,147800.0
2014-05-28 15:55:00,35.15,35.21,35.09,35.09,291200.0,33.359,33.4159,33.3021,33.3021,291200.0
2014-05-29 09:30:00,35.41,35.52,35.31,35.48,356600.0,33.6058,33.7101,33.5108,33.6722,356600.0
2014-05-29 09:35:00,35.47,35.5,35.26,35.4,378600.0,33.6627,33.6912,33.4634,33.5963,378600.0
2014-05-29 09:40:00,35.41,35.59,35.4,35.52,372200.0,33.6058,33.7766,33.5963,33.7101,372200.0
2014-05-29 09:45:00,35.54,35.57,35.34,35.37,320600.0,33.7291,33.7576,33.5393,33.5678,320600.0
2014-05-29 09:50:00,35.36,35.37,35.21,35.27,247000.0,33.5583,33.5678,33.4159,33.4729,247000.0
2014-05-29 09:55:00,35.27,35.44,35.26,35.41,179400.0,33.4729,33.6342,33.4634,33.6058,179400.0
2014-05-29 10:00:00,35.41,35.41,35.22,35.27,172800.0,33.6058,33.6058,33.4254,33.4729,172800.0
2014-05-29 10:05:00,35.29,35.38,35.12,35.22,382400.0,33.4919,33.5773,33.3305,33.4254,382400.0
2014-05-29 10:10:00,35.22,35.24,34.92,34.97,543600.0,33.4254,33.4444,33.1407,33.1882,543600.0
2014-05-29 10:15:00,34.95,35.03,34.84,34.98,357200.0,33.1692,33.2451,33.0648,33.1977,357200.0
2014-05-29 10:20:00,34.98,35.12,34.95,34.99,281400.0,33.1977,33.3305,33.1692,33.2072,281400.0
2014-05-29 10:25:00,34.99,35.11,34.98,35.1,165200.0,33.2072,33.321,33.1977,33.3115,165200.0
2014-05-29 10:30:00,35.06,35.13,34.96,35.07,235600.0,33.2736,33.34,33.1787,33.2831,235600.0
2014-05-29 10:35:00,35.06,35.13,35.01,35.09,204400.0,33.2736,33.34,33.2261,33.3021,204400.0
2014-05-29 10:40:00,35.1,35.3,35.04,35.27,528400.0,33.3115,33.5014,33.2546,33.4729,528400.0
2014-05-29 10:45:00,35.28,35.38,35.28,35.35,251800.0,33.4824,33.5773,33.4824,33.5488,251800.0
2014-05-29 10:50:00,35.37,35.39,35.26,35.34,176600.0,33.5678,33.5868,33.4634,33.5393,176600.0
2014-05-29 10:55:00,35.34,35.41,35.32,35.35,185000.0,33.5393,33.6058,33.5203,33.5488,185000.0
2014-05-29 11:00:00,35.35,35.37,35.25,35.26,131200.0,33.5488,33.5678,33.4539,33.4634,131200.0
2014-05-29 11:05:00,35.25,35.35,35.22,35.35,149600.0,33.4539,33.5488,33.4254,33.5488,149600.0
2014-05-29 11:10:00,35.35,35.37,35.31,35.36,87200.0,33.5488,33.5678,33.5108,33.5583,87200.0
2014-05-29 11:15:00,35.37,35.48,35.35,35.47,277800.0,33.5678,33.6722,33.5488,33.6627,277800.0
2014-05-29 11:20:00,35.47,35.56,35.43,35.49,256400.0,33.6627,33.7481,33.6247,33.6817,256400.0
2014-05-29 11:25:00,35.49,35.51,35.44,35.45,67000.0,33.6817,33.7007,33.6342,33.6437,67000.0
2014-05-29 11:30:00,35.45,35.65,35.44,35.57,322400.0,33.6437,33.8335,33.6342,33.7576,322400.0
2014-05-29 11:35:00,35.56,35.57,35.5,35.51,101600.0,33.7481,33.7576,33.6912,33.7007,101600.0
2014-05-29 11:40:00,35.51,35.51,35.42,35.49,117200.0,33.7007,33.7007,33.6152,33.6817,117200.0
2014-05-29 11:45:00,35.48,35.51,35.38,35.41,135200.0,33.6722,33.7007,33.5773,33.6058,135200.0
2014-05-29 11:50:00,35.42,35.43,35.34,35.43,78200.0,33.6152,33.6247,33.5393,33.6247,78200.0
2014-05-29 11:55:00,35.41,35.42,35.35,35.37,48600.0,33.6058,33.6152,33.5488,33.5678,48600.0
2014-05-29 12:00:00,35.35,35.43,35.35,35.41,54000.0,33.5488,33.6247,33.5488,33.6058,54000.0
2014-05-29 12:05:00,35.41,35.52,35.39,35.52,115200.0,33.6058,33.7101,33.5868,33.7101,115200.0
2014-05-29 12:10:00,35.51,35.51,35.45,35.46,98800.0,33.7007,33.7007,33.6437,33.6532,98800.0
2014-05-29 12:15:00,35.48,35.49,35.38,35.38,93600.0,33.6722,33.6817,33.5773,33.5773,93600.0
2014-05-29 12:20:00,35.39,35.42,35.37,35.38,44800.0,33.5868,33.6152,33.5678,33.5773,44800.0
2014-05-29 12:25:00,35.38,35.38,35.32,35.33,116400.0,33.5773,33.5773,33.5203,33.5298,116400.0
2014-05-29 12:30:00,35.33,35.4,35.32,35.38,67200.0,33.5298,33.5963,33.5203,33.5773,67200.0
2014-05-29 12:35:00,35.38,35.41,35.34,35.37,63400.0,33.5773,33.6058,33.5393,33.5678,63400.0
2014-05-29 12:40:00,35.37,35.4,35.35,35.37,45000.0,33.5678,33.5963,33.5488,33.5678,45000.0
2014-05-29 12:45:00,35.37,35.42,35.36,35.4,61400.0,33.5678,33.6152,33.5583,33.5963,61400.0
2014-05-29 12:50:00,35.41,35.44,35.38,35.43,34000.0,33.6058,33.6342,33.5773,33.6247,34000.0
2014-05-29 12:55:00,35.44,35.44,35.39,35.41,26000.0,33.6342,33.6342,33.5868,33.6058,26000.0
2014-05-29 13:00:00,35.4,35.43,35.36,35.38,47800.0,33.5963,33.6247,33.5583,33.5773,47800.0
2014-05-29 13:05:00,35.38,35.38,35.32,35.33,54400.0,33.5773,33.5773,33.5203,33.5298,54400.0
2014-05-29 13:10:00,35.32,35.33,35.28,35.3,132400.0,33.5203,33.5298,33.4824,33.5014,132400.0
2014-05-29 13:15:00,35.3,35.32,35.23,35.23,87200.0,33.5014,33.5203,33.4349,33.4349,87200.0
2014-05-29 13:20:00,35.24,35.28,35.23,35.27,37000.0,33.4444,33.4824,33.4349,33.4729,37000.0
2014-05-29 13:25:00,35.27,35.3,35.25,35.27,40600.0,33.4729,33.5014,33.4539,33.4729,40600.0
2014-05-29 13:30:00,35.26,35.28,35.24,35.25,22200.0,33.4634,33.4824,33.4444,33.4539,22200.0
2014-05-29 13:35:00,35.26,35.26,35.21,35.24,31400.0,33.4634,33.4634,33.4159,33.4444,31400.0
2014-05-29 13:40:00,35.23,35.29,35.21,35.28,36200.0,33.4349,33.4919,33.4159,33.4824,36200.0
2014-05-29 13:45:00,35.29,35.34,35.27,35.29,118400.0,33.4919,33.5393,33.4729,33.4919,118400.0
2014-05-29 13:50:00,35.3,35.32,35.27,35.27,44800.0,33.5014,33.5203,33.4729,33.4729,44800.0
2014-05-29 13:55:00,35.27,35.29,35.23,35.23,87800.0,33.4729,33.4919,33.4349,33.4349,87800.0
2014-05-29 14:00:00,35.23,35.24,35.14,35.14,122400.0,33.4349,33.4444,33.3495,33.3495,122400.0
2014-05-29 14:05:00,35.13,35.19,35.11,35.13,145800.0,33.34,33.397,33.321,33.34,145800.0
2014-05-29 14:10:00,35.14,35.21,35.14,35.18,62600.0,33.3495,33.4159,33.3495,33.3875,62600.0
2014-05-29 14:15:00,35.17,35.26,35.17,35.24,70400.0,33.378,33.4634,33.378,33.4444,70400.0
2014-05-29 14:20:00,35.24,35.29,35.21,35.25,96000.0,33.4444,33.4919,33.4159,33.4539,96000.0
2014-05-29 14:25:00,35.25,35.27,35.22,35.22,38000.0,33.4539,33.4729,33.4254,33.4254,38000.0
2014-05-29 14:30:00,35.22,35.32,35.22,35.3,71400.0,33.4254,33.5203,33.4254,33.5014,71400.0
2014-05-29 14:35:00,35.32,35.47,35.32,35.47,245400.0,33.5203,33.6627,33.5203,33.6627,245400.0
2014-05-29 14:40:00,35.47,35.49,35.37,35.42,228600.0,33.6627,33.6817,33.5678,33.6152,228600.0
2014-05-29 14:45:00,35.42,35.44,35.4,35.41,93600.0,33.6152,33.6342,33.5963,33.6058,93600.0
2014-05-29 14:50:00,35.42,35.43,35.33,35.34,123400.0,33.6152,33.6247,33.5298,33.5393,123400.0
2014-05-29 14:55:00,35.33,35.38,35.33,35.37,89400.0,33.5298,33.5773,33.5298,33.5678,89400.0
2014-05-29 15:00:00,35.37,35.47,35.36,35.45,181800.0,33.5678,33.6627,33.5583,33.6437,181800.0
2014-05-29 15:05:00,35.45,35.46,35.37,35.44,110000.0,33.6437,33.6532,33.5678,33.6342,110000.0
2014-05-29 15:10:00,35.44,35.44,35.35,35.37,69200.0,33.6342,33.6342,33.5488,33.5678,69200.0
2014-05-29 15:15:00,35.38,35.42,35.38,35.39,71800.0,33.5773,33.6152,33.5773,33.5868,71800.0
2014-05-29 15:20:00,35.4,35.46,35.4,35.44,87800.0,33.5963,33.6532,33.5963,33.6342,87800.0
2014-05-29 15:25:00,35.44,35.48,35.42,35.47,124600.0,33.6342,33.6722,33.6152,33.6627,124600.0
2014-05-29 15:30:00,35.48,35.48,35.41,35.43,127000.0,33.6722,33.6722,33.6058,33.6247,127000.0
2014-05-29 15:35:00,35.43,35.44,35.36,35.38,100600.0,33.6247,33.6342,33.5583,33.5773,100600.0
2014-05-29 15:40:00,35.38,35.4,35.34,35.38,182400.0,33.5773,33.5963,33.5393,33.5773,182400.0
2014-05-29 15:45:00,35.38,35.39,35.34,35.37,143000.0,33.5773,33.5868,33.5393,33.5678,143000.0
2014-05-29 15:50:00,35.38,35.47,35.37,35.4,315800.0,33.5773,33.6627,33.5678,33.5963,315800.0
2014-05-29 15:55:00,35.41,35.46,35.37,35.46,241000.0,33.6058,33.6532,33.5678,33.6532,241000.0
2014-05-30 09:30:00,35.4,35.5,35.34,35.44,200000.0,33.5963,33.6912,33.5393,33.6342,200000.0
2014-05-30 09:35:00,35.38,35.42,35.24,35.3,289200.0,33.5773,33.6152,33.4444,33.5014,289200.0
2014-05-30 09:40:00,35.28,35.47,35.22,35.37,246400.0,33.4824,33.6627,33.4254,33.5678,246400.0
2014-05-30 09:45:00,35.4,35.48,35.32,35.37,361600.0,33.5963,33.6722,33.5203,33.5678,361600.0
2014-05-30 09:50:00,35.38,35.39,35.29,35.35,136200.0,33.5773,33.5868,33.4919,33.5488,136200.0
2014-05-30 09:55:00,35.33,35.33,35.17,35.29,398200.0,33.5298,33.5298,33.378,33.4919,398200.0
2014-05-30 10:00:00,35.28,35.42,35.19,35.39,322800.0,33.4824,33.6152,33.397,33.5868,322800.0
2014-05-30 10:05:00,35.38,35.39,35.21,35.35,291600.0,33.5773,33.5868,33.4159,33.5488,291600.0
2014-05-30 10:10:00,35.33,35.41,35.28,35.4,246200.0,33.5298,33.6058,33.4824,33.5963,246200.0
2014-05-30 10:15:00,35.41,35.47,35.3,35.31,321000.0,33.6058,33.6627,33.5014,33.5108,321000.0
2014-05-30 10:20:00,35.32,35.32,35.17,35.2,284600.0,33.5203,33.5203,33.378,33.4065,284600.0
2014-05-30 10:25:00,35.19,35.29,35.16,35.22,226000.0,33.397,33.4919,33.3685,33.4254,226000.0
2014-05-30 10:30:00,35.22,35.3,35.21,35.22,163000.0,33.4254,33.5014,33.4159,33.4254,163000.0
2014-05-30 10:35:00,35.23,35.26,35.03,35.08,400800.0,33.4349,33.4634,33.2451,33.2926,400800.0
2014-05-30 10:40:00,35.07,35.13,35.03,35.08,207800.0,33.2831,33.34,33.2451,33.2926,207800.0
2014-05-30 10:45:00,35.06,35.12,35.04,35.09,127000.0,33.2736,33.3305,33.2546,33.3021,127000.0
2014-05-30 10:50:00,35.1,35.23,35.1,35.2,191600.0,33.3115,33.4349,33.3115,33.4065,191600.0
2014-05-30 10:55:00,35.21,35.23,35.14,35.16,115800.0,33.4159,33.4349,33.3495,33.3685,115800.0
2014-05-30 11:00:00,35.17,35.28,35.16,35.24,158000.0,33.378,33.4824,33.3685,33.4444,158000.0
2014-05-30 11:05:00,35.24,35.27,35.23,35.24,79000.0,33.4444,33.4729,33.4349,33.4444,79000.0
2014-05-30 11:10:00,35.24,35.34,35.24,35.34,212600.0,33.4444,33.5393,33.4444,33.5393,212600.0
2014-05-30 11:15:00,35.34,35.36,35.32,35.34,134800.0,33.5393,33.5583,33.5203,33.5393,134800.0
2014-05-30 11:20:00,35.35,35.36,35.24,35.33,184800.0,33.5488,33.5583,33.4444,33.5298,184800.0
2014-05-30 11:25:00,35.28,35.31,35.17,35.2,167000.0,33.4824,33.5108,33.378,33.4065,167000.0
2014-05-30 11:30:00,35.19,35.24,35.18,35.22,115600.0,33.397,33.4444,33.3875,33.4254,115600.0
2014-05-30 11:35:00,35.21,35.28,35.21,35.22,134000.0,33.4159,33.4824,33.4159,33.4254,134000.0
2014-05-30 11:40:00,35.23,35.23,35.12,35.17,199000.0,33.4349,33.4349,33.3305,33.378,199000.0
2014-05-30 11:45:00,35.16,35.2,35.15,35.16,80200.0,33.3685,33.4065,33.359,33.3685,80200.0
2014-05-30 11:50:00,35.15,35.16,35.08,35.15,166800.0,33.359,33.3685,33.2926,33.359,166800.0
2014-05-30 11:55:00,35.16,35.16,35.09,35.09,85600.0,33.3685,33.3685,33.3021,33.3021,85600.0
2014-05-30 12:00:00,35.09,35.13,35.08,35.1,82400.0,33.3021,33.34,33.2926,33.3115,82400.0
2014-05-30 12:05:00,35.1,35.13,35.0,35.02,179400.0,33.3115,33.34,33.2166,33.2356,179400.0
2014-05-30 12:10:00,35.01,35.02,34.94,34.96,191400.0,33.2261,33.2356,33.1597,33.1787,191400.0
2014-05-30 12:15:00,34.96,35.08,34.94,35.05,165000.0,33.1787,33.2926,33.1597,33.2641,165000.0
2014-05-30 12:20:00,35.05,35.11,35.05,35.07,67400.0,33.2641,33.321,33.2641,33.2831,67400.0
2014-05-30 12:25:00,35.06,35.07,35.01,35.02,132000.0,33.2736,33.2831,33.2261,33.2356,132000.0
2014-05-30 12:30:00,35.02,35.03,34.83,34.83,251000.0,33.2356,33.2451,33.0553,33.0553,251000.0
2014-05-30 12:35:00,34.82,34.82,34.66,34.66,370800.0,33.0458,33.0458,32.894,32.894,370800.0
2014-05-30 12:40:00,34.66,34.74,34.56,34.73,263600.0,32.894,32.9699,32.7991,32.9604,263600.0
2014-05-30 12:45:00,34.73,34.79,34.69,34.72,172000.0,32.9604,33.0173,32.9224,32.9509,172000.0
2014-05-30 12:50:00,34.71,34.75,34.65,34.67,186400.0,32.9414,32.9794,32.8845,32.9035,186400.0
2014-05-30 12:55:00,34.66,34.76,34.66,34.74,71200.0,32.894,32.9889,32.894,32.9699,71200.0
2014-05-30 13:00:00,34.71,34.83,34.65,34.82,134200.0,32.9414,33.0553,32.8845,33.0458,134200.0
2014-05-30 13:05:00,34.8,34.84,34.79,34.79,155600.0,33.0268,33.0648,33.0173,33.0173,155600.0
2014-05-30 13:10:00,34.81,34.85,34.79,34.81,120200.0,33.0363,33.0743,33.0173,33.0363,120200.0
2014-05-30 13:15:00,34.8,34.8,34.71,34.72,125400.0,33.0268,33.0268,32.9414,32.9509,125400.0
2014-05-30 13:20:00,34.7,34.75,34.67,34.7,48800.0,32.9319,32.9794,32.9035,32.9319,48800.0
2014-05-30 13:25:00,34.71,34.77,34.66,34.69,51400.0,32.9414,32.9984,32.894,32.9224,51400.0
2014-05-30 13:30:00,34.68,34.68,34.51,34.65,301200.0,32.9129,32.9129,32.7516,32.8845,301200.0
2014-05-30 13:35:00,34.65,34.69,34.58,34.62,57000.0,32.8845,32.9224,32.818,32.856,57000.0
2014-05-30 13:40:00,34.62,34.67,34.51,34.51,187600.0,32.856,32.9035,32.7516,32.7516,187600.0
2014-05-30 13:45:00,34.51,34.69,34.51,34.63,219200.0,32.7516,32.9224,32.7516,32.8655,219200.0
2014-05-30 13:50:00,34.63,34.68,34.6,34.67,60400.0,32.8655,32.9129,32.837,32.9035,60400.0
2014-05-30 13:55:00,34.67,34.68,34.64,34.67,27800.0,32.9035,32.9129,32.875,32.9035,27800.0
2014-05-30 14:00:00,34.66,34.71,34.63,34.7,82600.0,32.894,32.9414,32.8655,32.9319,82600.0
2014-05-30 14:05:00,34.71,34.88,34.68,34.88,236800.0,32.9414,33.1028,32.9129,33.1028,236800.0
2014-05-30 14:10:00,34.87,34.91,34.8,34.82,151600.0,33.0933,33.1312,33.0268,33.0458,151600.0
2014-05-30 14:15:00,34.82,34.84,34.78,34.84,74600.0,33.0458,33.0648,33.0079,33.0648,74600.0
2014-05-30 14:20:00,34.84,34.87,34.71,34.77,122200.0,33.0648,33.0933,32.9414,32.9984,122200.0
2014-05-30 14:25:00,34.76,34.85,34.75,34.84,50800.0,32.9889,33.0743,32.9794,33.0648,50800.0
2014-05-30 14:30:00,34.84,34.85,34.73,34.77,47200.0,33.0648,33.0743,32.9604,32.9984,47200.0
2014-05-30 14:35:00,34.77,34.83,34.77,34.82,26000.0,32.9984,33.0553,32.9984,33.0458,26000.0
2014-05-30 14:40:00,34.82,34.9,34.71,34.72,189800.0,33.0458,33.1217,32.9414,32.9509,189800.0
2014-05-30 14:45:00,34.72,34.8,34.72,34.74,136800.0,32.9509,33.0268,32.9509,32.9699,136800.0
2014-05-30 14:50:00,34.74,34.77,34.71,34.76,74800.0,32.9699,32.9984,32.9414,32.9889,74800.0
2014-05-30 14:55:00,34.76,34.78,34.68,34.68,179200.0,32.9889,33.0079,32.9129,32.9129,179200.0
2014-05-30 15:00:00,34.68,34.74,34.65,34.72,148600.0,32.9129,32.9699,32.8845,32.9509,148600.0
2014-05-30 15:05:00,34.74,34.84,34.73,34.81,127400.0,32.9699,33.0648,32.9604,33.0363,127400.0
2014-05-30 15:10:00,34.8,34.92,34.78,34.91,209400.0,33.0268,33.1407,33.0079,33.1312,209400.0
2014-05-30 15:15:00,34.91,34.93,34.8,34.81,127400.0,33.1312,33.1502,33.0268,33.0363,127400.0
2014-05-30 15:20:00,34.81,34.85,34.74,34.74,160800.0,33.0363,33.0743,32.9699,32.9699,160800.0
2014-05-30 15:25:00,34.74,34.8,34.71,34.79,109400.0,32.9699,33.0268,32.9414,33.0173,109400.0
2014-05-30 15:30:00,34.79,34.87,34.79,34.86,125800.0,33.0173,33.0933,33.0173,33.0838,125800.0
2014-05-30 15:35:00,34.87,35.03,34.87,34.93,412000.0,33.0933,33.2451,33.0933,33.1502,412000.0
2014-05-30 15:40:00,34.95,35.03,34.93,35.02,153000.0,33.1692,33.2451,33.1502,33.2356,153000.0
2014-05-30 15:45:00,35.02,35.05,34.98,35.02,166000.0,33.2356,33.2641,33.1977,33.2356,166000.0
2014-05-30 15:50:00,35.04,35.04,34.93,34.96,147200.0,33.2546,33.2546,33.1502,33.1787,147200.0
2014-05-30 15:55:00,34.96,35.05,34.85,34.94,395800.0,33.1787,33.2641,33.0743,33.1597,395800.0
2014-06-02 09:30:00,35.19,35.2,34.97,35.03,313400.0,33.397,33.4065,33.1882,33.2451,313400.0
2014-06-02 09:35:00,35.0,35.0,34.76,34.77,241600.0,33.2166,33.2166,32.9889,32.9984,241600.0
2014-06-02 09:40:00,34.77,34.82,34.46,34.5,426800.0,32.9984,33.0458,32.7042,32.7421,426800.0
2014-06-02 09:45:00,34.48,34.51,34.14,34.16,604600.0,32.7231,32.7516,32.4005,32.4194,604600.0
2014-06-02 09:50:00,34.15,34.41,34.15,34.37,438600.0,32.41,32.6567,32.41,32.6187,438600.0
2014-06-02 09:55:00,34.36,34.41,34.08,34.17,300600.0,32.6093,32.6567,32.3435,32.4289,300600.0
2014-06-02 10:00:00,34.11,34.11,33.75,33.87,600400.0,32.372,32.372,32.0303,32.1442,600400.0
2014-06-02 10:05:00,33.87,33.99,33.66,33.66,440000.0,32.1442,32.2581,31.9449,31.9449,440000.0
2014-06-02 10:10:00,33.65,33.83,33.63,33.79,436600.0,31.9354,32.1063,31.9164,32.0683,436600.0
2014-06-02 10:15:00,33.77,33.98,33.77,33.94,321600.0,32.0493,32.2486,32.0493,32.2107,321600.0
2014-06-02 10:20:00,33.95,33.98,33.88,33.88,167800.0,32.2201,32.2486,32.1537,32.1537,167800.0
2014-06-02 10:25:00,33.88,33.92,33.77,33.85,256600.0,32.1537,32.1917,32.0493,32.1252,256600.0
2014-06-02 10:30:00,33.84,33.88,33.8,33.82,122200.0,32.1157,32.1537,32.0778,32.0968,122200.0
2014-06-02 10:35:00,33.82,34.06,33.81,34.04,291400.0,32.0968,32.3245,32.0873,32.3056,291400.0
2014-06-02 10:40:00,34.05,34.1,33.9,33.94,233000.0,32.315,32.3625,32.1727,32.2107,233000.0
2014-06-02 10:45:00,33.95,33.97,33.65,33.67,552600.0,32.2201,32.2391,31.9354,31.9544,552600.0
2014-06-02 10:50:00,33.67,33.72,33.63,33.66,468000.0,31.9544,32.0019,31.9164,31.9449,468000.0
2014-06-02 10:55:00,33.68,33.88,33.59,33.85,384000.0,31.9639,32.1537,31.8785,32.1252,384000.0
2014-06-02 11:00:00,33.85,34.02,33.82,33.96,305600.0,32.1252,32.2866,32.0968,32.2296,305600.0
2014-06-02 11:05:00,33.96,34.27,33.96,34.24,544600.0,32.2296,32.5238,32.2296,32.4954,544600.0
2014-06-02 11:10:00,34.25,34.32,34.23,34.24,430000.0,32.5049,32.5713,32.4859,32.4954,430000.0
2014-06-02 11:15:00,34.24,34.3,34.2,34.3,159400.0,32.4954,32.5523,32.4574,32.5523,159400.0
2014-06-02 11:20:00,34.29,34.37,34.25,34.32,199000.0,32.5428,32.6187,32.5049,32.5713,199000.0
2014-06-02 11:25:00,34.33,34.53,34.27,34.52,238400.0,32.5808,32.7706,32.5238,32.7611,238400.0
2014-06-02 11:30:00,34.52,34.6,34.45,34.51,355400.0,32.7611,32.837,32.6947,32.7516,355400.0
2014-06-02 11:35:00,34.5,34.51,34.41,34.47,118800.0,32.7421,32.7516,32.6567,32.7136,118800.0
2014-06-02 11:40:00,34.48,34.58,34.46,34.55,149000.0,32.7231,32.818,32.7042,32.7896,149000.0
2014-06-02 11:45:00,34.56,34.59,34.53,34.59,117000.0,32.7991,32.8275,32.7706,32.8275,117000.0
2014-06-02 11:50:00,34.59,34.73,34.58,34.66,286800.0,32.8275,32.9604,32.818,32.894,286800.0
2014-06-02 11:55:00,34.68,34.69,34.51,34.59,233800.0,32.9129,32.9224,32.7516,32.8275,233800.0
2014-06-02 12:00:00,34.6,34.62,34.49,34.51,115400.0,32.837,32.856,32.7326,32.7516,115400.0
2014-06-02 12:05:00,34.52,34.55,34.5,34.52,56200.0,32.7611,32.7896,32.7421,32.7611,56200.0
2014-06-02 12:10:00,34.52,34.57,34.52,34.56,50800.0,32.7611,32.8086,32.7611,32.7991,50800.0
2014-06-02 12:15:00,34.55,34.56,34.43,34.45,180200.0,32.7896,32.7991,32.6757,32.6947,180200.0
2014-06-02 12:20:00,34.44,34.51,34.41,34.47,109000.0,32.6852,32.7516,32.6567,32.7136,109000.0
2014-06-02 12:25:00,34.47,34.49,34.45,34.49,55000.0,32.7136,32.7326,32.6947,32.7326,55000.0
2014-06-02 12:30:00,34.49,34.54,34.48,34.52,63800.0,32.7326,32.7801,32.7231,32.7611,63800.0
2014-06-02 12:35:00,34.52,34.52,34.45,34.46,116400.0,32.7611,32.7611,32.6947,32.7042,116400.0
2014-06-02 12:40:00,34.46,34.49,34.43,34.49,68600.0,32.7042,32.7326,32.6757,32.7326,68600.0
2014-06-02 12:45:00,34.49,34.53,34.47,34.52,118200.0,32.7326,32.7706,32.7136,32.7611,118200.0
2014-06-02 12:50:00,34.52,34.54,34.44,34.44,86200.0,32.7611,32.7801,32.6852,32.6852,86200.0
2014-06-02 12:55:00,34.46,34.48,34.43,34.47,34400.0,32.7042,32.7231,32.6757,32.7136,34400.0
2014-06-02 13:00:00,34.46,34.49,34.45,34.46,44000.0,32.7042,32.7326,32.6947,32.7042,44000.0
2014-06-02 13:05:00,34.47,34.47,34.32,34.4,119600.0,32.7136,32.7136,32.5713,32.6472,119600.0
2014-06-02 13:10:00,34.41,34.43,34.33,34.33,46000.0,32.6567,32.6757,32.5808,32.5808,46000.0
2014-06-02 13:15:00,34.32,34.37,34.29,34.36,126200.0,32.5713,32.6187,32.5428,32.6093,126200.0
2014-06-02 13:20:00,34.35,34.38,34.31,34.37,81800.0,32.5998,32.6282,32.5618,32.6187,81800.0
2014-06-02 13:25:00,34.38,34.49,34.38,34.46,123000.0,32.6282,32.7326,32.6282,32.7042,123000.0
2014-06-02 13:30:00,34.47,34.5,34.38,34.48,111800.0,32.7136,32.7421,32.6282,32.7231,111800.0
2014-06-02 13:35:00,34.48,34.56,34.47,34.49,79000.0,32.7231,32.7991,32.7136,32.7326,79000.0
2014-06-02 13:40:00,34.49,34.51,34.37,34.37,112600.0,32.7326,32.7516,32.6187,32.6187,112600.0
2014-06-02 13:45:00,34.37,34.46,34.35,34.43,97400.0,32.6187,32.7042,32.5998,32.6757,97400.0
2014-06-02 13:50:00,34.47,34.53,34.44,34.47,92000.0,32.7136,32.7706,32.6852,32.7136,92000.0
2014-06-02 13:55:00,34.47,34.52,34.43,34.47,64400.0,32.7136,32.7611,32.6757,32.7136,64400.0
2014-06-02 14:00:00,34.46,34.5,34.44,34.48,41600.0,32.7042,32.7421,32.6852,32.7231,41600.0
2014-06-02 14:05:00,34.48,34.55,34.46,34.48,63600.0,32.7231,32.7896,32.7042,32.7231,63600.0
2014-06-02 14:10:00,34.49,34.54,34.38,34.44,98200.0,32.7326,32.7801,32.6282,32.6852,98200.0
2014-06-02 14:15:00,34.43,34.43,34.32,34.41,149000.0,32.6757,32.6757,32.5713,32.6567,149000.0
2014-06-02 14:20:00,34.42,34.49,34.42,34.48,82000.0,32.6662,32.7326,32.6662,32.7231,82000.0
2014-06-02 14:25:00,34.48,34.52,34.48,34.51,59400.0,32.7231,32.7611,32.7231,32.7516,59400.0
2014-06-02 14:30:00,34.52,34.56,34.5,34.52,90000.0,32.7611,32.7991,32.7421,32.7611,90000.0
2014-06-02 14:35:00,34.52,34.55,34.49,34.54,69800.0,32.7611,32.7896,32.7326,32.7801,69800.0
2014-06-02 14:40:00,34.52,34.57,34.48,34.5,102600.0,32.7611,32.8086,32.7231,32.7421,102600.0
2014-06-02 14:45:00,34.51,34.55,34.46,34.55,70000.0,32.7516,32.7896,32.7042,32.7896,70000.0
2014-06-02 14:50:00,34.54,34.55,34.49,34.49,80400.0,32.7801,32.7896,32.7326,32.7326,80400.0
2014-06-02 14:55:00,34.49,34.51,34.46,34.47,60200.0,32.7326,32.7516,32.7042,32.7136,60200.0
2014-06-02 15:00:00,34.46,34.46,34.33,34.39,139400.0,32.7042,32.7042,32.5808,32.6377,139400.0
2014-06-02 15:05:00,34.41,34.46,34.4,34.44,33200.0,32.6567,32.7042,32.6472,32.6852,33200.0
2014-06-02 15:10:00,34.46,34.47,34.31,34.31,84400.0,32.7042,32.7136,32.5618,32.5618,84400.0
2014-06-02 15:15:00,34.31,34.45,34.3,34.43,126400.0,32.5618,32.6947,32.5523,32.6757,126400.0
2014-06-02 15:20:00,34.45,34.45,34.4,34.42,86800.0,32.6947,32.6947,32.6472,32.6662,86800.0
2014-06-02 15:25:00,34.42,34.42,34.37,34.37,86800.0,32.6662,32.6662,32.6187,32.6187,86800.0
2014-06-02 15:30:00,34.36,34.47,34.35,34.43,128600.0,32.6093,32.7136,32.5998,32.6757,128600.0
2014-06-02 15:35:00,34.44,34.5,34.42,34.45,169400.0,32.6852,32.7421,32.6662,32.6947,169400.0
2014-06-02 15:40:00,34.43,34.5,34.43,34.49,87600.0,32.6757,32.7421,32.6757,32.7326,87600.0
2014-06-02 15:45:00,34.49,34.51,34.41,34.43,135600.0,32.7326,32.7516,32.6567,32.6757,135600.0
2014-06-02 15:50:00,34.43,34.43,34.34,34.35,143800.0,32.6757,32.6757,32.5903,32.5998,143800.0
2014-06-02 15:55:00,34.34,34.42,34.33,34.42,285000.0,32.5903,32.6662,32.5808,32.6662,285000.0
2014-06-03 09:30:00,33.86,33.95,33.62,33.8,483000.0,32.1347,32.2201,31.907,32.0778,483000.0
2014-06-03 09:35:00,33.78,34.09,33.63,34.09,395800.0,32.0588,32.353,31.9164,32.353,395800.0
2014-06-03 09:40:00,34.09,34.1,33.95,34.07,260400.0,32.353,32.3625,32.2201,32.334,260400.0
2014-06-03 09:45:00,34.04,34.08,33.97,34.01,176200.0,32.3056,32.3435,32.2391,32.2771,176200.0
2014-06-03 09:50:00,34.01,34.28,34.01,34.26,311200.0,32.2771,32.5333,32.2771,32.5143,311200.0
2014-06-03 09:55:00,34.26,34.33,34.17,34.29,213800.0,32.5143,32.5808,32.4289,32.5428,213800.0
2014-06-03 10:00:00,34.29,34.47,34.26,34.47,369800.0,32.5428,32.7136,32.5143,32.7136,369800.0
2014-06-03 10:05:00,34.48,34.52,34.36,34.38,381000.0,32.7231,32.7611,32.6093,32.6282,381000.0
2014-06-03 10:10:00,34.39,34.4,34.27,34.31,147400.0,32.6377,32.6472,32.5238,32.5618,147400.0
2014-06-03 10:15:00,34.32,34.4,34.18,34.21,189800.0,32.5713,32.6472,32.4384,32.4669,189800.0
2014-06-03 10:20:00,34.21,34.21,34.09,34.21,244400.0,32.4669,32.4669,32.353,32.4669,244400.0
2014-06-03 10:25:00,34.2,34.28,34.04,34.06,248600.0,32.4574,32.5333,32.3056,32.3245,248600.0
2014-06-03 10:30:00,34.06,34.18,34.05,34.13,195200.0,32.3245,32.4384,32.315,32.391,195200.0
2014-06-03 10:35:00,34.13,34.23,34.13,34.17,130000.0,32.391,32.4859,32.391,32.4289,130000.0
2014-06-03 10:40:00,34.17,34.19,33.95,33.95,277000.0,32.4289,32.4479,32.2201,32.2201,277000.0
2014-06-03 10:45:00,33.95,33.98,33.78,33.89,296200.0,32.2201,32.2486,32.0588,32.1632,296200.0
2014-06-03 10:50:00,33.88,33.98,33.68,33.68,580200.0,32.1537,32.2486,31.9639,31.9639,580200.0
2014-06-03 10:55:00,33.69,33.88,33.69,33.88,175600.0,31.9734,32.1537,31.9734,32.1537,175600.0
2014-06-03 11:00:00,33.88,33.91,33.84,33.84,56800.0,32.1537,32.1822,32.1157,32.1157,56800.0
2014-06-03 11:05:00,33.84,33.93,33.77,33.87,102400.0,32.1157,32.2012,32.0493,32.1442,102400.0
2014-06-03 11:10:00,33.85,33.91,33.8,33.81,53200.0,32.1252,32.1822,32.0778,32.0873,53200.0
2014-06-03 11:15:00,33.81,33.85,33.72,33.74,185200.0,32.0873,32.1252,32.0019,32.0208,185200.0
2014-06-03 11:20:00,33.73,33.8,33.69,33.73,162400.0,32.0114,32.0778,31.9734,32.0114,162400.0
2014-06-03 11:25:00,33.73,33.74,33.65,33.69,153200.0,32.0114,32.0208,31.9354,31.9734,153200.0
2014-06-03 11:30:00,33.68,33.73,33.59,33.69,276400.0,31.9639,32.0114,31.8785,31.9734,276400.0
2014-06-03 11:35:00,33.68,33.69,33.5,33.51,287800.0,31.9639,31.9734,31.7931,31.8026,287800.0
2014-06-03 11:40:00,33.5,33.5,33.38,33.41,389400.0,31.7931,31.7931,31.6792,31.7077,389400.0
2014-06-03 11:45:00,33.41,33.49,33.39,33.48,249800.0,31.7077,31.7836,31.6887,31.7741,249800.0
2014-06-03 11:50:00,33.47,33.52,33.47,33.48,131800.0,31.7646,31.8121,31.7646,31.7741,131800.0
2014-06-03 11:55:00,33.48,33.49,33.41,33.47,113400.0,31.7741,31.7836,31.7077,31.7646,113400.0
2014-06-03 12:00:00,33.47,33.67,33.44,33.63,212600.0,31.7646,31.9544,31.7361,31.9164,212600.0
2014-06-03 12:05:00,33.64,33.69,33.62,33.66,125800.0,31.9259,31.9734,31.907,31.9449,125800.0
2014-06-03 12:10:00,33.67,33.8,33.6,33.79,207400.0,31.9544,32.0778,31.888,32.0683,207400.0
2014-06-03 12:15:00,33.77,33.84,33.75,33.8,169800.0,32.0493,32.1157,32.0303,32.0778,169800.0
2014-06-03 12:20:00,33.81,33.89,33.81,33.85,201000.0,32.0873,32.1632,32.0873,32.1252,201000.0
2014-06-03 12:25:00,33.87,33.87,33.77,33.82,129800.0,32.1442,32.1442,32.0493,32.0968,129800.0
2014-06-03 12:30:00,33.82,33.83,33.8,33.81,17200.0,32.0968,32.1063,32.0778,32.0873,17200.0
2014-06-03 12:35:00,33.8,33.82,33.77,33.77,71800.0,32.0778,32.0968,32.0493,32.0493,71800.0
2014-06-03 12:40:00,33.77,33.89,33.77,33.87,102000.0,32.0493,32.1632,32.0493,32.1442,102000.0
2014-06-03 12:45:00,33.85,33.86,33.82,33.84,44400.0,32.1252,32.1347,32.0968,32.1157,44400.0
2014-06-03 12:50:00,33.85,33.87,33.8,33.84,85400.0,32.1252,32.1442,32.0778,32.1157,85400.0
2014-06-03 12:55:00,33.85,33.85,33.81,33.82,25000.0,32.1252,32.1252,32.0873,32.0968,25000.0
2014-06-03 13:00:00,33.82,33.83,33.77,33.79,87600.0,32.0968,32.1063,32.0493,32.0683,87600.0
2014-06-03 13:05:00,33.78,34.14,33.78,34.13,473000.0,32.0588,32.4005,32.0588,32.391,473000.0
2014-06-03 13:10:00,34.13,34.16,34.06,34.08,144800.0,32.391,32.4194,32.3245,32.3435,144800.0
2014-06-03 13:15:00,34.09,34.13,33.99,34.02,142800.0,32.353,32.391,32.2581,32.2866,142800.0
2014-06-03 13:20:00,34.04,34.09,33.99,34.09,53400.0,32.3056,32.353,32.2581,32.353,53400.0
2014-06-03 13:25:00,34.09,34.18,34.08,34.17,115400.0,32.353,32.4384,32.3435,32.4289,115400.0
2014-06-03 13:30:00,34.18,34.23,34.11,34.11,136600.0,32.4384,32.4859,32.372,32.372,136600.0
2014-06-03 13:35:00,34.12,34.13,34.02,34.08,87800.0,32.3815,32.391,32.2866,32.3435,87800.0
2014-06-03 13:40:00,34.1,34.1,34.02,34.04,66200.0,32.3625,32.3625,32.2866,32.3056,66200.0
2014-06-03 13:45:00,34.03,34.09,34.02,34.04,57800.0,32.2961,32.353,32.2866,32.3056,57800.0
2014-06-03 13:50:00,34.05,34.12,33.99,34.12,167000.0,32.315,32.3815,32.2581,32.3815,167000.0
2014-06-03 13:55:00,34.1,34.13,34.06,34.1,68800.0,32.3625,32.391,32.3245,32.3625,68800.0
2014-06-03 14:00:00,34.1,34.15,34.1,34.12,77600.0,32.3625,32.41,32.3625,32.3815,77600.0
2014-06-03 14:05:00,34.13,34.18,34.13,34.15,99800.0,32.391,32.4384,32.391,32.41,99800.0
2014-06-03 14:10:00,34.16,34.16,34.06,34.1,80800.0,32.4194,32.4194,32.3245,32.3625,80800.0
2014-06-03 14:15:00,34.1,34.24,34.1,34.24,155600.0,32.3625,32.4954,32.3625,32.4954,155600.0
2014-06-03 14:20:00,34.24,34.33,34.23,34.25,224200.0,32.4954,32.5808,32.4859,32.5049,224200.0
2014-06-03 14:25:00,34.24,34.32,34.24,34.27,85400.0,32.4954,32.5713,32.4954,32.5238,85400.0
2014-06-03 14:30:00,34.29,34.3,34.22,34.24,95600.0,32.5428,32.5523,32.4764,32.4954,95600.0
2014-06-03 14:35:00,34.24,34.27,34.21,34.23,37400.0,32.4954,32.5238,32.4669,32.4859,37400.0
2014-06-03 14:40:00,34.22,34.26,34.2,34.24,36800.0,32.4764,32.5143,32.4574,32.4954,36800.0
2014-06-03 14:45:00,34.24,34.27,34.15,34.16,109800.0,32.4954,32.5238,32.41,32.4194,109800.0
2014-06-03 14:50:00,34.15,34.17,34.11,34.15,138200.0,32.41,32.4289,32.372,32.41,138200.0
2014-06-03 14:55:00,34.15,34.15,34.07,34.12,103000.0,32.41,32.41,32.334,32.3815,103000.0
2014-06-03 15:00:00,34.1,34.1,34.02,34.03,152600.0,32.3625,32.3625,32.2866,32.2961,152600.0
2014-06-03 15:05:00,34.03,34.11,34.03,34.09,65000.0,32.2961,32.372,32.2961,32.353,65000.0
2014-06-03 15:10:00,34.1,34.17,34.1,34.15,174800.0,32.3625,32.4289,32.3625,32.41,174800.0
2014-06-03 15:15:00,34.15,34.18,34.13,34.14,66400.0,32.41,32.4384,32.391,32.4005,66400.0
2014-06-03 15:20:00,34.15,34.17,34.14,34.17,88000.0,32.41,32.4289,32.4005,32.4289,88000.0
2014-06-03 15:25:00,34.17,34.24,34.15,34.21,137600.0,32.4289,32.4954,32.41,32.4669,137600.0
2014-06-03 15:30:00,34.2,34.24,34.16,34.16,127800.0,32.4574,32.4954,32.4194,32.4194,127800.0
2014-06-03 15:35:00,34.15,34.22,34.14,34.22,151200.0,32.41,32.4764,32.4005,32.4764,151200.0
2014-06-03 15:40:00,34.21,34.23,34.19,34.2,111000.0,32.4669,32.4859,32.4479,32.4574,111000.0
2014-06-03 15:45:00,34.2,34.22,34.18,34.2,176400.0,32.4574,32.4764,32.4384,32.4574,176400.0
2014-06-03 15:50:00,34.2,34.22,34.14,34.18,221200.0,32.4574,32.4764,32.4005,32.4384,221200.0
2014-06-03 15:55:00,34.19,34.19,34.09,34.17,430000.0,32.4479,32.4479,32.353,32.4289,430000.0
2014-06-04 09:30:00,33.72,33.87,33.52,33.82,304800.0,32.0019,32.1442,31.8121,32.0968,304800.0
2014-06-04 09:35:00,33.82,33.87,33.66,33.82,249000.0,32.0968,32.1442,31.9449,32.0968,249000.0
2014-06-04 09:40:00,33.82,33.82,33.43,33.56,499000.0,32.0968,32.0968,31.7266,31.85,499000.0
2014-06-04 09:45:00,33.55,33.91,33.51,33.9,528800.0,31.8405,32.1822,31.8026,32.1727,528800.0
2014-06-04 09:50:00,33.91,33.98,33.78,33.88,323600.0,32.1822,32.2486,32.0588,32.1537,323600.0
2014-06-04 09:55:00,33.91,33.98,33.84,33.9,145000.0,32.1822,32.2486,32.1157,32.1727,145000.0
2014-06-04 10:00:00,33.93,34.17,33.91,33.98,486800.0,32.2012,32.4289,32.1822,32.2486,486800.0
2014-06-04 10:05:00,33.97,34.05,33.83,33.87,245600.0,32.2391,32.315,32.1063,32.1442,245600.0
2014-06-04 10:10:00,33.9,34.13,33.9,34.12,280800.0,32.1727,32.391,32.1727,32.3815,280800.0
2014-06-04 10:15:00,34.13,34.25,34.12,34.14,280200.0,32.391,32.5049,32.3815,32.4005,280200.0
2014-06-04 10:20:00,34.15,34.18,33.98,34.01,271200.0,32.41,32.4384,32.2486,32.2771,271200.0
2014-06-04 10:25:00,34.02,34.03,33.91,33.92,123000.0,32.2866,32.2961,32.1822,32.1917,123000.0
2014-06-04 10:30:00,33.91,34.01,33.88,33.94,74800.0,32.1822,32.2771,32.1537,32.2107,74800.0
2014-06-04 10:35:00,33.93,34.11,33.9,34.1,137200.0,32.2012,32.372,32.1727,32.3625,137200.0
2014-06-04 10:40:00,34.12,34.15,34.06,34.11,135800.0,32.3815,32.41,32.3245,32.372,135800.0
2014-06-04 10:45:00,34.1,34.15,34.09,34.09,98600.0,32.3625,32.41,32.353,32.353,98600.0
2014-06-04 10:50:00,34.09,34.35,34.08,34.31,257600.0,32.353,32.5998,32.3435,32.5618,257600.0
2014-06-04 10:55:00,34.3,34.44,34.3,34.41,346600.0,32.5523,32.6852,32.5523,32.6567,346600.0
2014-06-04 11:00:00,34.41,34.45,34.31,34.37,186400.0,32.6567,32.6947,32.5618,32.6187,186400.0
2014-06-04 11:05:00,34.35,34.35,34.29,34.3,107000.0,32.5998,32.5998,32.5428,32.5523,107000.0
2014-06-04 11:10:00,34.32,34.34,34.27,34.31,60000.0,32.5713,32.5903,32.5238,32.5618,60000.0
2014-06-04 11:15:00,34.32,34.33,34.22,34.26,93600.0,32.5713,32.5808,32.4764,32.5143,93600.0
2014-06-04 11:20:00,34.25,34.5,34.24,34.45,238200.0,32.5049,32.7421,32.4954,32.6947,238200.0
2014-06-04 11:25:00,34.47,34.57,34.44,34.46,210400.0,32.7136,32.8086,32.6852,32.7042,210400.0
2014-06-04 11:30:00,34.48,34.53,34.44,34.5,141400.0,32.7231,32.7706,32.6852,32.7421,141400.0
2014-06-04 11:35:00,34.51,34.52,34.43,34.43,87800.0,32.7516,32.7611,32.6757,32.6757,87800.0
2014-06-04 11:40:00,34.44,34.48,34.4,34.43,64000.0,32.6852,32.7231,32.6472,32.6757,64000.0
2014-06-04 11:45:00,34.44,34.55,34.41,34.52,158000.0,32.6852,32.7896,32.6567,32.7611,158000.0
2014-06-04 11:50:00,34.52,34.52,34.44,34.48,57200.0,32.7611,32.7611,32.6852,32.7231,57200.0
2014-06-04 11:55:00,34.47,34.52,34.44,34.48,60400.0,32.7136,32.7611,32.6852,32.7231,60400.0
2014-06-04 12:00:00,34.49,34.55,34.48,34.54,88200.0,32.7326,32.7896,32.7231,32.7801,88200.0
2014-06-04 12:05:00,34.54,34.56,34.52,34.53,125000.0,32.7801,32.7991,32.7611,32.7706,125000.0
2014-06-04 12:10:00,34.54,34.56,34.51,34.54,41600.0,32.7801,32.7991,32.7516,32.7801,41600.0
2014-06-04 12:15:00,34.55,34.55,34.51,34.51,71800.0,32.7896,32.7896,32.7516,32.7516,71800.0
2014-06-04 12:20:00,34.5,34.54,34.49,34.49,52600.0,32.7421,32.7801,32.7326,32.7326,52600.0
2014-06-04 12:25:00,34.49,34.49,34.46,34.46,58800.0,32.7326,32.7326,32.7042,32.7042,58800.0
2014-06-04 12:30:00,34.46,34.46,34.34,34.4,137200.0,32.7042,32.7042,32.5903,32.6472,137200.0
2014-06-04 12:35:00,34.4,34.42,34.35,34.37,50000.0,32.6472,32.6662,32.5998,32.6187,50000.0
2014-06-04 12:40:00,34.38,34.48,34.37,34.46,58800.0,32.6282,32.7231,32.6187,32.7042,58800.0
2014-06-04 12:45:00,34.45,34.48,34.43,34.44,47400.0,32.6947,32.7231,32.6757,32.6852,47400.0
2014-06-04 12:50:00,34.44,34.54,34.43,34.54,59600.0,32.6852,32.7801,32.6757,32.7801,59600.0
2014-06-04 12:55:00,34.51,34.54,34.51,34.51,51400.0,32.7516,32.7801,32.7516,32.7516,51400.0
2014-06-04 13:00:00,34.52,34.53,34.5,34.51,79600.0,32.7611,32.7706,32.7421,32.7516,79600.0
2014-06-04 13:05:00,34.51,34.54,34.51,34.53,37600.0,32.7516,32.7801,32.7516,32.7706,37600.0
2014-06-04 13:10:00,34.53,34.54,34.48,34.49,34400.0,32.7706,32.7801,32.7231,32.7326,34400.0
2014-06-04 13:15:00,34.5,34.52,34.47,34.47,18000.0,32.7421,32.7611,32.7136,32.7136,18000.0
2014-06-04 13:20:00,34.47,34.5,34.45,34.5,31600.0,32.7136,32.7421,32.6947,32.7421,31600.0
2014-06-04 13:25:00,34.49,34.52,34.47,34.51,62800.0,32.7326,32.7611,32.7136,32.7516,62800.0
2014-06-04 13:30:00,34.5,34.5,34.47,34.49,42400.0,32.7421,32.7421,32.7136,32.7326,42400.0
2014-06-04 13:35:00,34.5,34.52,34.48,34.52,34200.0,32.7421,32.7611,32.7231,32.7611,34200.0
2014-06-04 13:40:00,34.52,34.6,34.52,34.59,118400.0,32.7611,32.837,32.7611,32.8275,118400.0
2014-06-04 13:45:00,34.58,34.6,34.54,34.57,83600.0,32.818,32.837,32.7801,32.8086,83600.0
2014-06-04 13:50:00,34.57,34.6,34.54,34.59,26200.0,32.8086,32.837,32.7801,32.8275,26200.0
2014-06-04 13:55:00,34.59,34.68,34.59,34.66,142400.0,32.8275,32.9129,32.8275,32.894,142400.0
2014-06-04 14:00:00,34.65,34.68,34.6,34.63,72000.0,32.8845,32.9129,32.837,32.8655,72000.0
2014-06-04 14:05:00,34.63,34.64,34.58,34.6,52600.0,32.8655,32.875,32.818,32.837,52600.0
2014-06-04 14:10:00,34.6,34.63,34.59,34.61,40000.0,32.837,32.8655,32.8275,32.8465,40000.0
2014-06-04 14:15:00,34.6,34.63,34.6,34.62,40200.0,32.837,32.8655,32.837,32.856,40200.0
2014-06-04 14:20:00,34.61,34.61,34.45,34.47,191600.0,32.8465,32.8465,32.6947,32.7136,191600.0
2014-06-04 14:25:00,34.48,34.53,34.45,34.47,118800.0,32.7231,32.7706,32.6947,32.7136,118800.0
2014-06-04 14:30:00,34.47,34.49,34.41,34.43,82600.0,32.7136,32.7326,32.6567,32.6757,82600.0
2014-06-04 14:35:00,34.43,34.48,34.42,34.45,51000.0,32.6757,32.7231,32.6662,32.6947,51000.0
2014-06-04 14:40:00,34.47,34.47,34.4,34.43,58000.0,32.7136,32.7136,32.6472,32.6757,58000.0
2014-06-04 14:45:00,34.42,34.44,34.3,34.32,167000.0,32.6662,32.6852,32.5523,32.5713,167000.0
2014-06-04 14:50:00,34.31,34.35,34.29,34.3,112200.0,32.5618,32.5998,32.5428,32.5523,112200.0
2014-06-04 14:55:00,34.3,34.42,34.29,34.41,113600.0,32.5523,32.6662,32.5428,32.6567,113600.0
2014-06-04 15:00:00,34.39,34.43,34.37,34.4,103000.0,32.6377,32.6757,32.6187,32.6472,103000.0
2014-06-04 15:05:00,34.39,34.43,34.39,34.4,53200.0,32.6377,32.6757,32.6377,32.6472,53200.0
2014-06-04 15:10:00,34.42,34.51,34.42,34.46,170000.0,32.6662,32.7516,32.6662,32.7042,170000.0
2014-06-04 15:15:00,34.47,34.49,34.38,34.4,130800.0,32.7136,32.7326,32.6282,32.6472,130800.0
2014-06-04 15:20:00,34.4,34.42,34.37,34.41,63400.0,32.6472,32.6662,32.6187,32.6567,63400.0
2014-06-04 15:25:00,34.42,34.48,34.41,34.47,73800.0,32.6662,32.7231,32.6567,32.7136,73800.0
2014-06-04 15:30:00,34.46,34.52,34.44,34.45,159000.0,32.7042,32.7611,32.6852,32.6947,159000.0
2014-06-04 15:35:00,34.45,34.54,34.45,34.54,195400.0,32.6947,32.7801,32.6947,32.7801,195400.0
2014-06-04 15:40:00,34.54,34.58,34.51,34.57,124800.0,32.7801,32.818,32.7516,32.8086,124800.0
2014-06-04 15:45:00,34.58,34.59,34.52,34.54,200800.0,32.818,32.8275,32.7611,32.7801,200800.0
2014-06-04 15:50:00,34.55,34.67,34.55,34.6,247000.0,32.7896,32.9035,32.7896,32.837,247000.0
2014-06-04 15:55:00,34.6,34.67,34.55,34.55,394000.0,32.837,32.9035,32.7896,32.7896,394000.0
2014-06-05 09:30:00,34.84,35.08,34.74,34.93,496400.0,33.0648,33.2926,32.9699,33.1502,496400.0
2014-06-05 09:35:00,34.94,35.08,34.82,34.82,344400.0,33.1597,33.2926,33.0458,33.0458,344400.0
2014-06-05 09:40:00,34.81,34.81,34.57,34.75,417200.0,33.0363,33.0363,32.8086,32.9794,417200.0
2014-06-05 09:45:00,34.74,35.02,34.7,34.91,513000.0,32.9699,33.2356,32.9319,33.1312,513000.0
2014-06-05 09:50:00,34.92,35.0,34.77,34.77,314400.0,33.1407,33.2166,32.9984,32.9984,314400.0
2014-06-05 09:55:00,34.78,34.88,34.63,34.82,283000.0,33.0079,33.1028,32.8655,33.0458,283000.0
2014-06-05 10:00:00,34.82,34.88,34.6,34.65,267000.0,33.0458,33.1028,32.837,32.8845,267000.0
2014-06-05 10:05:00,34.66,34.8,34.48,34.5,413000.0,32.894,33.0268,32.7231,32.7421,413000.0
2014-06-05 10:10:00,34.5,34.5,34.32,34.37,463600.0,32.7421,32.7421,32.5713,32.6187,463600.0
2014-06-05 10:15:00,34.35,34.47,34.27,34.45,499800.0,32.5998,32.7136,32.5238,32.6947,499800.0
2014-06-05 10:20:00,34.45,34.63,34.42,34.54,412200.0,32.6947,32.8655,32.6662,32.7801,412200.0
2014-06-05 10:25:00,34.56,34.77,34.49,34.75,403600.0,32.7991,32.9984,32.7326,32.9794,403600.0
2014-06-05 10:30:00,34.75,34.76,34.69,34.74,233000.0,32.9794,32.9889,32.9224,32.9699,233000.0
2014-06-05 10:35:00,34.74,34.74,34.62,34.67,198400.0,32.9699,32.9699,32.856,32.9035,198400.0
2014-06-05 10:40:00,34.67,34.9,34.67,34.8,445400.0,32.9035,33.1217,32.9035,33.0268,445400.0
2014-06-05 10:45:00,34.81,34.82,34.58,34.65,220200.0,33.0363,33.0458,32.818,32.8845,220200.0
2014-06-05 10:50:00,34.66,34.68,34.58,34.63,123800.0,32.894,32.9129,32.818,32.8655,123800.0
2014-06-05 10:55:00,34.62,34.73,34.54,34.71,187800.0,32.856,32.9604,32.7801,32.9414,187800.0
2014-06-05 11:00:00,34.67,34.76,34.63,34.73,180600.0,32.9035,32.9889,32.8655,32.9604,180600.0
2014-06-05 11:05:00,34.74,34.84,34.72,34.79,255600.0,32.9699,33.0648,32.9509,33.0173,255600.0
2014-06-05 11:10:00,34.8,34.98,34.8,34.93,529200.0,33.0268,33.1977,33.0268,33.1502,529200.0
2014-06-05 11:15:00,34.94,35.12,34.93,35.08,570200.0,33.1597,33.3305,33.1502,33.2926,570200.0
2014-06-05 11:20:00,35.09,35.19,35.03,35.19,483200.0,33.3021,33.397,33.2451,33.397,483200.0
2014-06-05 11:25:00,35.18,35.27,35.18,35.23,423200.0,33.3875,33.4729,33.3875,33.4349,423200.0
2014-06-05 11:30:00,35.24,35.6,35.24,35.57,814200.0,33.4444,33.7861,33.4444,33.7576,814200.0
2014-06-05 11:35:00,35.57,35.62,35.51,35.57,517400.0,33.7576,33.8051,33.7007,33.7576,517400.0
2014-06-05 11:40:00,35.57,35.81,35.53,35.76,530400.0,33.7576,33.9854,33.7196,33.9379,530400.0
2014-06-05 11:45:00,35.76,35.91,35.76,35.85,395800.0,33.9379,34.0803,33.9379,34.0233,395800.0
2014-06-05 11:50:00,35.86,35.91,35.78,35.81,282800.0,34.0328,34.0803,33.9569,33.9854,282800.0
2014-06-05 11:55:00,35.81,35.95,35.76,35.94,231400.0,33.9854,34.1182,33.9379,34.1087,231400.0
2014-06-05 12:00:00,35.94,36.16,35.94,36.15,491800.0,34.1087,34.3175,34.1087,34.308,491800.0
2014-06-05 12:05:00,36.15,36.33,36.15,36.27,521400.0,34.308,34.4789,34.308,34.4219,521400.0
2014-06-05 12:10:00,36.29,36.38,36.17,36.37,367800.0,34.4409,34.5263,34.327,34.5168,367800.0
2014-06-05 12:15:00,36.37,36.37,36.17,36.19,302600.0,34.5168,34.5168,34.327,34.346,302600.0
2014-06-05 12:20:00,36.21,36.44,36.16,36.44,385000.0,34.365,34.5833,34.3175,34.5833,385000.0
2014-06-05 12:25:00,36.44,36.48,36.29,36.39,340600.0,34.5833,34.6212,34.4409,34.5358,340600.0
2014-06-05 12:30:00,36.41,36.59,36.41,36.48,520800.0,34.5548,34.7256,34.5548,34.6212,520800.0
2014-06-05 12:35:00,36.48,36.63,36.47,36.58,315200.0,34.6212,34.7636,34.6117,34.7161,315200.0
2014-06-05 12:40:00,36.59,36.65,36.5,36.59,339600.0,34.7256,34.7826,34.6402,34.7256,339600.0
2014-06-05 12:45:00,36.58,36.59,36.38,36.42,248000.0,34.7161,34.7256,34.5263,34.5643,248000.0
2014-06-05 12:50:00,36.42,36.49,36.42,36.48,150800.0,34.5643,34.6307,34.5643,34.6212,150800.0
2014-06-05 12:55:00,36.48,36.48,36.34,36.35,177800.0,34.6212,34.6212,34.4884,34.4979,177800.0
2014-06-05 13:00:00,36.35,36.53,36.35,36.51,198400.0,34.4979,34.6687,34.4979,34.6497,198400.0
2014-06-05 13:05:00,36.51,36.58,36.48,36.49,134000.0,34.6497,34.7161,34.6212,34.6307,134000.0
2014-06-05 13:10:00,36.49,36.52,36.45,36.48,88800.0,34.6307,34.6592,34.5928,34.6212,88800.0
2014-06-05 13:15:00,36.49,36.51,36.44,36.49,124800.0,34.6307,34.6497,34.5833,34.6307,124800.0
2014-06-05 13:20:00,36.48,36.52,36.43,36.44,183400.0,34.6212,34.6592,34.5738,34.5833,183400.0
2014-06-05 13:25:00,36.43,36.44,36.32,36.33,134000.0,34.5738,34.5833,34.4694,34.4789,134000.0
2014-06-05 13:30:00,36.35,36.42,36.33,36.34,107400.0,34.4979,34.5643,34.4789,34.4884,107400.0
2014-06-05 13:35:00,36.35,36.38,36.29,36.38,112400.0,34.4979,34.5263,34.4409,34.5263,112400.0
2014-06-05 13:40:00,36.38,36.39,36.27,36.3,128400.0,34.5263,34.5358,34.4219,34.4504,128400.0
2014-06-05 13:45:00,36.31,36.35,36.29,36.3,93400.0,34.4599,34.4979,34.4409,34.4504,93400.0
2014-06-05 13:50:00,36.31,36.41,36.27,36.4,115400.0,34.4599,34.5548,34.4219,34.5453,115400.0
2014-06-05 13:55:00,36.41,36.43,36.34,36.43,117200.0,34.5548,34.5738,34.4884,34.5738,117200.0
2014-06-05 14:00:00,36.41,36.45,36.4,36.44,89000.0,34.5548,34.5928,34.5453,34.5833,89000.0
2014-06-05 14:05:00,36.44,36.48,36.4,36.47,163600.0,34.5833,34.6212,34.5453,34.6117,163600.0
2014-06-05 14:10:00,36.47,36.49,36.43,36.45,86000.0,34.6117,34.6307,34.5738,34.5928,86000.0
2014-06-05 14:15:00,36.46,36.53,36.44,36.52,214200.0,34.6023,34.6687,34.5833,34.6592,214200.0
2014-06-05 14:20:00,36.52,36.71,36.52,36.68,474200.0,34.6592,34.8395,34.6592,34.811,474200.0
2014-06-05 14:25:00,36.69,36.7,36.55,36.62,208800.0,34.8205,34.83,34.6877,34.7541,208800.0
2014-06-05 14:30:00,36.63,36.77,36.61,36.77,246200.0,34.7636,34.8965,34.7446,34.8965,246200.0
2014-06-05 14:35:00,36.76,36.82,36.65,36.68,179200.0,34.887,34.9439,34.7826,34.811,179200.0
2014-06-05 14:40:00,36.69,36.81,36.67,36.79,122000.0,34.8205,34.9344,34.8016,34.9154,122000.0
2014-06-05 14:45:00,36.79,36.8,36.77,36.78,98600.0,34.9154,34.9249,34.8965,34.9059,98600.0
2014-06-05 14:50:00,36.77,36.78,36.58,36.59,216600.0,34.8965,34.9059,34.7161,34.7256,216600.0
2014-06-05 14:55:00,36.59,36.62,36.52,36.56,216200.0,34.7256,34.7541,34.6592,34.6972,216200.0
2014-06-05 15:00:00,36.55,36.68,36.55,36.65,220200.0,34.6877,34.811,34.6877,34.7826,220200.0
2014-06-05 15:05:00,36.66,36.67,36.61,36.63,86400.0,34.7921,34.8016,34.7446,34.7636,86400.0
2014-06-05 15:10:00,36.63,36.64,36.56,36.59,86600.0,34.7636,34.7731,34.6972,34.7256,86600.0
2014-06-05 15:15:00,36.59,36.61,36.54,36.58,86400.0,34.7256,34.7446,34.6782,34.7161,86400.0
2014-06-05 15:20:00,36.6,36.63,36.56,36.59,263600.0,34.7351,34.7636,34.6972,34.7256,263600.0
2014-06-05 15:25:00,36.58,36.59,36.49,36.53,334200.0,34.7161,34.7256,34.6307,34.6687,334200.0
2014-06-05 15:30:00,36.53,36.59,36.52,36.58,122800.0,34.6687,34.7256,34.6592,34.7161,122800.0
2014-06-05 15:35:00,36.58,36.63,36.55,36.62,223600.0,34.7161,34.7636,34.6877,34.7541,223600.0
2014-06-05 15:40:00,36.63,36.66,36.58,36.63,247600.0,34.7636,34.7921,34.7161,34.7636,247600.0
2014-06-05 15:45:00,36.64,36.69,36.62,36.64,265600.0,34.7731,34.8205,34.7541,34.7731,265600.0
2014-06-05 15:50:00,36.64,36.68,36.64,36.66,478200.0,34.7731,34.811,34.7731,34.7921,478200.0
2014-06-05 15:55:00,36.67,36.72,36.62,36.72,373000.0,34.8016,34.849,34.7541,34.849,373000.0
2014-06-06 09:30:00,37.21,37.32,37.06,37.2,571200.0,35.314,35.4184,35.1717,35.3045,571200.0
2014-06-06 09:35:00,37.22,37.52,37.1,37.48,737400.0,35.3235,35.6082,35.2096,35.5703,737400.0
2014-06-06 09:40:00,37.49,37.58,37.38,37.51,514200.0,35.5798,35.6652,35.4754,35.5988,514200.0
2014-06-06 09:45:00,37.51,37.65,37.47,37.65,609600.0,35.5988,35.7316,35.5608,35.7316,609600.0
2014-06-06 09:50:00,37.66,37.74,37.59,37.63,525800.0,35.7411,35.817,35.6747,35.7126,525800.0
2014-06-06 09:55:00,37.63,37.72,37.52,37.72,336200.0,35.7126,35.7981,35.6082,35.7981,336200.0
2014-06-06 10:00:00,37.73,37.88,37.72,37.74,643600.0,35.8075,35.9499,35.7981,35.817,643600.0
2014-06-06 10:05:00,37.74,37.8,37.63,37.77,386200.0,35.817,35.874,35.7126,35.8455,386200.0
2014-06-06 10:10:00,37.78,37.78,37.58,37.65,315000.0,35.855,35.855,35.6652,35.7316,315000.0
2014-06-06 10:15:00,37.66,37.74,37.64,37.69,207800.0,35.7411,35.817,35.7221,35.7696,207800.0
2014-06-06 10:20:00,37.69,37.76,37.66,37.74,277400.0,35.7696,35.836,35.7411,35.817,277400.0
2014-06-06 10:25:00,37.74,37.85,37.72,37.82,323000.0,35.817,35.9214,35.7981,35.893,323000.0
2014-06-06 10:30:00,37.84,37.86,37.8,37.83,233400.0,35.9119,35.9309,35.874,35.9024,233400.0
2014-06-06 10:35:00,37.83,37.86,37.77,37.79,301600.0,35.9024,35.9309,35.8455,35.8645,301600.0
2014-06-06 10:40:00,37.79,37.82,37.74,37.79,262600.0,35.8645,35.893,35.817,35.8645,262600.0
2014-06-06 10:45:00,37.8,37.85,37.74,37.77,229400.0,35.874,35.9214,35.817,35.8455,229400.0
2014-06-06 10:50:00,37.74,37.85,37.74,37.85,169400.0,35.817,35.9214,35.817,35.9214,169400.0
2014-06-06 10:55:00,37.85,37.9,37.82,37.89,238000.0,35.9214,35.9689,35.893,35.9594,238000.0
2014-06-06 11:00:00,37.9,37.99,37.87,37.99,414600.0,35.9689,36.0543,35.9404,36.0543,414600.0
2014-06-06 11:05:00,37.98,38.13,37.98,38.1,387800.0,36.0448,36.1872,36.0448,36.1587,387800.0
2014-06-06 11:10:00,38.12,38.13,38.02,38.05,354400.0,36.1777,36.1872,36.0828,36.1112,354400.0
2014-06-06 11:15:00,38.06,38.12,38.02,38.04,116600.0,36.1207,36.1777,36.0828,36.1017,116600.0
2014-06-06 11:20:00,38.05,38.05,37.87,37.92,217400.0,36.1112,36.1112,35.9404,35.9879,217400.0
2014-06-06 11:25:00,37.91,37.93,37.85,37.91,145800.0,35.9784,35.9974,35.9214,35.9784,145800.0
2014-06-06 11:30:00,37.9,37.92,37.77,37.83,205800.0,35.9689,35.9879,35.8455,35.9024,205800.0
2014-06-06 11:35:00,37.83,37.88,37.77,37.88,175600.0,35.9024,35.9499,35.8455,35.9499,175600.0
2014-06-06 11:40:00,37.88,37.92,37.79,37.85,191600.0,35.9499,35.9879,35.8645,35.9214,191600.0
2014-06-06 11:45:00,37.86,37.91,37.83,37.9,141800.0,35.9309,35.9784,35.9024,35.9689,141800.0
2014-06-06 11:50:00,37.88,37.96,37.86,37.86,117000.0,35.9499,36.0258,35.9309,35.9309,117000.0
2014-06-06 11:55:00,37.87,37.87,37.8,37.81,125200.0,35.9404,35.9404,35.874,35.8835,125200.0
2014-06-06 12:00:00,37.8,37.85,37.72,37.72,214600.0,35.874,35.9214,35.7981,35.7981,214600.0
2014-06-06 12:05:00,37.72,37.81,37.72,37.8,171800.0,35.7981,35.8835,35.7981,35.874,171800.0
2014-06-06 12:10:00,37.81,37.83,37.68,37.72,143800.0,35.8835,35.9024,35.7601,35.7981,143800.0
2014-06-06 12:15:00,37.71,37.78,37.71,37.74,117400.0,35.7886,35.855,35.7886,35.817,117400.0
2014-06-06 12:20:00,37.76,37.76,37.69,37.71,86200.0,35.836,35.836,35.7696,35.7886,86200.0
2014-06-06 12:25:00,37.72,37.77,37.68,37.74,117800.0,35.7981,35.8455,35.7601,35.817,117800.0
2014-06-06 12:30:00,37.73,37.89,37.73,37.87,212600.0,35.8075,35.9594,35.8075,35.9404,212600.0
2014-06-06 12:35:00,37.86,37.9,37.8,37.9,75000.0,35.9309,35.9689,35.874,35.9689,75000.0
2014-06-06 12:40:00,37.9,37.91,37.81,37.86,102000.0,35.9689,35.9784,35.8835,35.9309,102000.0
2014-06-06 12:45:00,37.85,37.85,37.75,37.84,115800.0,35.9214,35.9214,35.8265,35.9119,115800.0
2014-06-06 12:50:00,37.85,37.94,37.84,37.91,107800.0,35.9214,36.0068,35.9119,35.9784,107800.0
2014-06-06 12:55:00,37.91,37.96,37.83,37.85,131400.0,35.9784,36.0258,35.9024,35.9214,131400.0
2014-06-06 13:00:00,37.87,37.88,37.8,37.85,80000.0,35.9404,35.9499,35.874,35.9214,80000.0
2014-06-06 13:05:00,37.85,37.85,37.79,37.82,54600.0,35.9214,35.9214,35.8645,35.893,54600.0
2014-06-06 13:10:00,37.81,37.85,37.69,37.69,102000.0,35.8835,35.9214,35.7696,35.7696,102000.0
2014-06-06 13:15:00,37.7,37.8,37.7,37.75,74000.0,35.7791,35.874,35.7791,35.8265,74000.0
2014-06-06 13:20:00,37.76,37.83,37.74,37.8,144800.0,35.836,35.9024,35.817,35.874,144800.0
2014-06-06 13:25:00,37.8,37.85,37.77,37.81,114600.0,35.874,35.9214,35.8455,35.8835,114600.0
2014-06-06 13:30:00,37.83,37.87,37.74,37.79,60400.0,35.9024,35.9404,35.817,35.8645,60400.0
2014-06-06 13:35:00,37.76,37.77,37.69,37.75,102400.0,35.836,35.8455,35.7696,35.8265,102400.0
2014-06-06 13:40:00,37.74,37.74,37.68,37.7,111800.0,35.817,35.817,35.7601,35.7791,111800.0
2014-06-06 13:45:00,37.71,37.81,37.7,37.81,70200.0,35.7886,35.8835,35.7791,35.8835,70200.0
2014-06-06 13:50:00,37.81,37.82,37.74,37.77,57200.0,35.8835,35.893,35.817,35.8455,57200.0
2014-06-06 13:55:00,37.78,37.78,37.74,37.75,26800.0,35.855,35.855,35.817,35.8265,26800.0
2014-06-06 14:00:00,37.77,37.77,37.71,37.75,42600.0,35.8455,35.8455,35.7886,35.8265,42600.0
2014-06-06 14:05:00,37.76,37.76,37.7,37.75,65800.0,35.836,35.836,35.7791,35.8265,65800.0
2014-06-06 14:10:00,37.74,37.8,37.74,37.76,64200.0,35.817,35.874,35.817,35.836,64200.0
2014-06-06 14:15:00,37.79,37.79,37.69,37.74,66000.0,35.8645,35.8645,35.7696,35.817,66000.0
2014-06-06 14:20:00,37.76,37.81,37.74,37.81,32000.0,35.836,35.8835,35.817,35.8835,32000.0
2014-06-06 14:25:00,37.81,37.82,37.8,37.81,59600.0,35.8835,35.893,35.874,35.8835,59600.0
2014-06-06 14:30:00,37.81,37.81,37.72,37.73,91400.0,35.8835,35.8835,35.7981,35.8075,91400.0
2014-06-06 14:35:00,37.73,37.77,37.72,37.75,61600.0,35.8075,35.8455,35.7981,35.8265,61600.0
2014-06-06 14:40:00,37.75,37.76,37.68,37.7,76800.0,35.8265,35.836,35.7601,35.7791,76800.0
2014-06-06 14:45:00,37.69,37.72,37.67,37.7,72600.0,35.7696,35.7981,35.7506,35.7791,72600.0
2014-06-06 14:50:00,37.7,37.71,37.67,37.69,73000.0,35.7791,35.7886,35.7506,35.7696,73000.0
2014-06-06 14:55:00,37.7,37.74,37.69,37.7,76600.0,35.7791,35.817,35.7696,35.7791,76600.0
2014-06-06 15:00:00,37.72,37.72,37.68,37.7,37800.0,35.7981,35.7981,35.7601,35.7791,37800.0
2014-06-06 15:05:00,37.69,37.76,37.69,37.74,70000.0,35.7696,35.836,35.7696,35.817,70000.0
2014-06-06 15:10:00,37.74,37.78,37.74,37.74,80400.0,35.817,35.855,35.817,35.817,80400.0
2014-06-06 15:15:00,37.75,37.85,37.73,37.85,133200.0,35.8265,35.9214,35.8075,35.9214,133200.0
2014-06-06 15:20:00,37.85,37.87,37.79,37.82,91000.0,35.9214,35.9404,35.8645,35.893,91000.0
2014-06-06 15:25:00,37.82,37.85,37.8,37.85,56600.0,35.893,35.9214,35.874,35.9214,56600.0
2014-06-06 15:30:00,37.84,37.84,37.79,37.79,79600.0,35.9119,35.9119,35.8645,35.8645,79600.0
2014-06-06 15:35:00,37.81,37.84,37.74,37.74,100800.0,35.8835,35.9119,35.817,35.817,100800.0
2014-06-06 15:40:00,37.74,37.79,37.71,37.71,142000.0,35.817,35.8645,35.7886,35.7886,142000.0
2014-06-06 15:45:00,37.73,37.82,37.73,37.74,196600.0,35.8075,35.893,35.8075,35.817,196600.0
2014-06-06 15:50:00,37.74,37.77,37.73,37.73,250800.0,35.817,35.8455,35.8075,35.8075,250800.0
2014-06-06 15:55:00,37.73,37.83,37.72,37.82,408200.0,35.8075,35.9024,35.7981,35.893,408200.0
2014-06-09 09:30:00,37.77,37.97,37.57,37.96,397600.0,35.8455,36.0353,35.6557,36.0258,397600.0
2014-06-09 09:35:00,37.95,38.15,37.82,38.12,545600.0,36.0163,36.2061,35.893,36.1777,545600.0
2014-06-09 09:40:00,38.13,38.22,38.01,38.1,351600.0,36.1872,36.2726,36.0733,36.1587,351600.0
2014-06-09 09:45:00,38.1,38.34,38.08,38.24,362400.0,36.1587,36.3865,36.1397,36.2916,362400.0
2014-06-09 09:50:00,38.24,38.51,38.24,38.5,433800.0,36.2916,36.5478,36.2916,36.5383,433800.0
2014-06-09 09:55:00,38.51,38.52,38.3,38.35,202800.0,36.5478,36.5573,36.3485,36.396,202800.0
2014-06-09 10:00:00,38.35,38.51,38.35,38.37,320200.0,36.396,36.5478,36.396,36.4149,320200.0
2014-06-09 10:05:00,38.37,38.55,38.34,38.48,334400.0,36.4149,36.5858,36.3865,36.5193,334400.0
2014-06-09 10:10:00,38.49,38.58,38.35,38.48,285400.0,36.5288,36.6142,36.396,36.5193,285400.0
2014-06-09 10:15:00,38.5,38.57,38.42,38.56,245000.0,36.5383,36.6047,36.4624,36.5953,245000.0
2014-06-09 10:20:00,38.57,38.69,38.54,38.64,314600.0,36.6047,36.7186,36.5763,36.6712,314600.0
2014-06-09 10:25:00,38.63,38.72,38.62,38.66,168400.0,36.6617,36.7471,36.6522,36.6902,168400.0
2014-06-09 10:30:00,38.66,38.72,38.51,38.51,238000.0,36.6902,36.7471,36.5478,36.5478,238000.0
2014-06-09 10:35:00,38.52,38.53,38.39,38.45,364600.0,36.5573,36.5668,36.4339,36.4909,364600.0
2014-06-09 10:40:00,38.45,38.49,38.33,38.45,297000.0,36.4909,36.5288,36.377,36.4909,297000.0
2014-06-09 10:45:00,38.43,38.59,38.41,38.58,250000.0,36.4719,36.6237,36.4529,36.6142,250000.0
2014-06-09 10:50:00,38.58,38.68,38.54,38.65,213000.0,36.6142,36.7091,36.5763,36.6807,213000.0
2014-06-09 10:55:00,38.63,38.7,38.57,38.66,184000.0,36.6617,36.7281,36.6047,36.6902,184000.0
2014-06-09 11:00:00,38.67,38.68,38.52,38.55,211200.0,36.6996,36.7091,36.5573,36.5858,211200.0
2014-06-09 11:05:00,38.54,38.59,38.52,38.53,124800.0,36.5763,36.6237,36.5573,36.5668,124800.0
2014-06-09 11:10:00,38.53,38.58,38.53,38.58,83800.0,36.5668,36.6142,36.5668,36.6142,83800.0
2014-06-09 11:15:00,38.58,38.7,38.54,38.69,181200.0,36.6142,36.7281,36.5763,36.7186,181200.0
2014-06-09 11:20:00,38.7,38.9,38.69,38.82,450600.0,36.7281,36.9179,36.7186,36.842,450600.0
2014-06-09 11:25:00,38.85,38.9,38.81,38.9,235600.0,36.8705,36.9179,36.8325,36.9179,235600.0
2014-06-09 11:30:00,38.9,38.99,38.9,38.94,355000.0,36.9179,37.0033,36.9179,36.9559,355000.0
2014-06-09 11:35:00,38.94,39.07,38.92,39.05,413000.0,36.9559,37.0793,36.9369,37.0603,413000.0
2014-06-09 11:40:00,39.04,39.18,39.02,39.16,322600.0,37.0508,37.1837,37.0318,37.1647,322600.0
2014-06-09 11:45:00,39.17,39.23,39.12,39.23,272600.0,37.1742,37.2311,37.1267,37.2311,272600.0
2014-06-09 11:50:00,39.23,39.34,39.23,39.29,383000.0,37.2311,37.3355,37.2311,37.2881,383000.0
2014-06-09 11:55:00,39.3,39.31,39.21,39.24,201800.0,37.2975,37.307,37.2121,37.2406,201800.0
2014-06-09 12:00:00,39.24,39.28,39.18,39.22,187600.0,37.2406,37.2786,37.1837,37.2216,187600.0
2014-06-09 12:05:00,39.23,39.28,39.2,39.2,161200.0,37.2311,37.2786,37.2026,37.2026,161200.0
2014-06-09 12:10:00,39.19,39.24,39.18,39.22,176000.0,37.1932,37.2406,37.1837,37.2216,176000.0
2014-06-09 12:15:00,39.2,39.21,39.13,39.13,160800.0,37.2026,37.2121,37.1362,37.1362,160800.0
2014-06-09 12:20:00,39.15,39.2,39.14,39.14,87600.0,37.1552,37.2026,37.1457,37.1457,87600.0
2014-06-09 12:25:00,39.15,39.15,38.99,39.02,299400.0,37.1552,37.1552,37.0033,37.0318,299400.0
2014-06-09 12:30:00,39.02,39.04,38.97,39.01,172000.0,37.0318,37.0508,36.9844,37.0223,172000.0
2014-06-09 12:35:00,39.03,39.05,38.93,38.98,188200.0,37.0413,37.0603,36.9464,36.9939,188200.0
2014-06-09 12:40:00,38.97,39.03,38.85,38.9,187400.0,36.9844,37.0413,36.8705,36.9179,187400.0
2014-06-09 12:45:00,38.88,38.95,38.86,38.88,138400.0,36.8989,36.9654,36.88,36.8989,138400.0
2014-06-09 12:50:00,38.87,38.96,38.85,38.94,184800.0,36.8895,36.9749,36.8705,36.9559,184800.0
2014-06-09 12:55:00,38.95,38.96,38.92,38.96,224800.0,36.9654,36.9749,36.9369,36.9749,224800.0
2014-06-09 13:00:00,38.96,39.07,38.96,39.06,215600.0,36.9749,37.0793,36.9749,37.0698,215600.0
2014-06-09 13:05:00,39.06,39.06,38.99,39.02,158800.0,37.0698,37.0698,37.0033,37.0318,158800.0
2014-06-09 13:10:00,39.02,39.1,39.02,39.09,89200.0,37.0318,37.1077,37.0318,37.0982,89200.0
2014-06-09 13:15:00,39.09,39.1,39.05,39.07,113800.0,37.0982,37.1077,37.0603,37.0793,113800.0
2014-06-09 13:20:00,39.07,39.07,38.91,38.96,147600.0,37.0793,37.0793,36.9274,36.9749,147600.0
2014-06-09 13:25:00,38.95,38.97,38.86,38.88,137400.0,36.9654,36.9844,36.88,36.8989,137400.0
2014-06-09 13:30:00,38.88,38.95,38.83,38.85,187000.0,36.8989,36.9654,36.8515,36.8705,187000.0
2014-06-09 13:35:00,38.85,39.0,38.84,38.98,293000.0,36.8705,37.0128,36.861,36.9939,293000.0
2014-06-09 13:40:00,38.99,39.06,38.93,38.96,164600.0,37.0033,37.0698,36.9464,36.9749,164600.0
2014-06-09 13:45:00,38.96,38.96,38.77,38.78,252200.0,36.9749,36.9749,36.7946,36.804,252200.0
2014-06-09 13:50:00,38.77,38.82,38.72,38.77,256800.0,36.7946,36.842,36.7471,36.7946,256800.0
2014-06-09 13:55:00,38.77,38.85,38.68,38.68,207400.0,36.7946,36.8705,36.7091,36.7091,207400.0
2014-06-09 14:00:00,38.68,38.74,38.63,38.71,254800.0,36.7091,36.7661,36.6617,36.7376,254800.0
2014-06-09 14:05:00,38.71,38.76,38.58,38.63,225200.0,36.7376,36.7851,36.6142,36.6617,225200.0
2014-06-09 14:10:00,38.65,38.65,38.4,38.41,389800.0,36.6807,36.6807,36.4434,36.4529,389800.0
2014-06-09 14:15:00,38.41,38.56,38.4,38.54,220800.0,36.4529,36.5953,36.4434,36.5763,220800.0
2014-06-09 14:20:00,38.55,38.58,38.44,38.45,221200.0,36.5858,36.6142,36.4814,36.4909,221200.0
2014-06-09 14:25:00,38.44,38.52,38.35,38.38,203200.0,36.4814,36.5573,36.396,36.4244,203200.0
2014-06-09 14:30:00,38.41,38.47,38.25,38.31,311200.0,36.4529,36.5098,36.301,36.358,311200.0
2014-06-09 14:35:00,38.32,38.46,38.26,38.42,357600.0,36.3675,36.5003,36.3105,36.4624,357600.0
2014-06-09 14:40:00,38.42,38.55,38.41,38.54,211800.0,36.4624,36.5858,36.4529,36.5763,211800.0
2014-06-09 14:45:00,38.53,38.57,38.49,38.5,228600.0,36.5668,36.6047,36.5288,36.5383,228600.0
2014-06-09 14:50:00,38.5,38.66,38.5,38.66,174000.0,36.5383,36.6902,36.5383,36.6902,174000.0
2014-06-09 14:55:00,38.65,38.69,38.63,38.66,209600.0,36.6807,36.7186,36.6617,36.6902,209600.0
2014-06-09 15:00:00,38.67,38.69,38.62,38.69,87400.0,36.6996,36.7186,36.6522,36.7186,87400.0
2014-06-09 15:05:00,38.69,38.75,38.68,38.75,125600.0,36.7186,36.7756,36.7091,36.7756,125600.0
2014-06-09 15:10:00,38.75,38.8,38.69,38.7,127600.0,36.7756,36.823,36.7186,36.7281,127600.0
2014-06-09 15:15:00,38.7,38.8,38.69,38.77,158400.0,36.7281,36.823,36.7186,36.7946,158400.0
2014-06-09 15:20:00,38.77,38.79,38.71,38.76,159200.0,36.7946,36.8135,36.7376,36.7851,159200.0
2014-06-09 15:25:00,38.77,38.84,38.71,38.77,133200.0,36.7946,36.861,36.7376,36.7946,133200.0
2014-06-09 15:30:00,38.76,38.79,38.7,38.71,175400.0,36.7851,36.8135,36.7281,36.7376,175400.0
2014-06-09 15:35:00,38.7,38.73,38.61,38.61,198400.0,36.7281,36.7566,36.6427,36.6427,198400.0
2014-06-09 15:40:00,38.6,38.75,38.6,38.69,178000.0,36.6332,36.7756,36.6332,36.7186,178000.0
2014-06-09 15:45:00,38.7,38.8,38.7,38.79,199600.0,36.7281,36.823,36.7281,36.8135,199600.0
2014-06-09 15:50:00,38.8,38.89,38.79,38.83,259600.0,36.823,36.9084,36.8135,36.8515,259600.0
2014-06-09 15:55:00,38.82,38.82,38.7,38.77,474800.0,36.842,36.842,36.7281,36.7946,474800.0
2014-06-10 09:30:00,38.51,38.67,38.3,38.66,411200.0,36.5478,36.6996,36.3485,36.6902,411200.0
2014-06-10 09:35:00,38.66,38.71,38.49,38.51,396200.0,36.6902,36.7376,36.5288,36.5478,396200.0
2014-06-10 09:40:00,38.51,38.7,38.41,38.48,301200.0,36.5478,36.7281,36.4529,36.5193,301200.0
2014-06-10 09:45:00,38.46,38.66,38.43,38.5,307000.0,36.5003,36.6902,36.4719,36.5383,307000.0
2014-06-10 09:50:00,38.5,38.65,38.49,38.6,245800.0,36.5383,36.6807,36.5288,36.6332,245800.0
2014-06-10 09:55:00,38.59,38.59,38.31,38.38,460400.0,36.6237,36.6237,36.358,36.4244,460400.0
2014-06-10 10:00:00,38.37,38.37,38.07,38.09,618800.0,36.4149,36.4149,36.1302,36.1492,618800.0
2014-06-10 10:05:00,38.09,38.2,37.96,38.05,472600.0,36.1492,36.2536,36.0258,36.1112,472600.0
2014-06-10 10:10:00,38.05,38.25,38.04,38.21,392600.0,36.1112,36.301,36.1017,36.2631,392600.0
2014-06-10 10:15:00,38.21,38.28,38.1,38.1,332000.0,36.2631,36.3295,36.1587,36.1587,332000.0
2014-06-10 10:20:00,38.09,38.38,38.09,38.36,306400.0,36.1492,36.4244,36.1492,36.4054,306400.0
2014-06-10 10:25:00,38.38,38.49,38.35,38.38,400600.0,36.4244,36.5288,36.396,36.4244,400600.0
2014-06-10 10:30:00,38.38,38.51,38.3,38.32,356200.0,36.4244,36.5478,36.3485,36.3675,356200.0
2014-06-10 10:35:00,38.32,38.33,38.13,38.16,292200.0,36.3675,36.377,36.1872,36.2156,292200.0
2014-06-10 10:40:00,38.18,38.27,38.13,38.27,256000.0,36.2346,36.32,36.1872,36.32,256000.0
2014-06-10 10:45:00,38.26,38.37,38.2,38.37,144000.0,36.3105,36.4149,36.2536,36.4149,144000.0
2014-06-10 10:50:00,38.39,38.48,38.35,38.42,133400.0,36.4339,36.5193,36.396,36.4624,133400.0
2014-06-10 10:55:00,38.44,38.49,38.35,38.4,179800.0,36.4814,36.5288,36.396,36.4434,179800.0
2014-06-10 11:00:00,38.4,38.44,38.24,38.28,138000.0,36.4434,36.4814,36.2916,36.3295,138000.0
2014-06-10 11:05:00,38.27,38.4,38.27,38.39,112400.0,36.32,36.4434,36.32,36.4339,112400.0
2014-06-10 11:10:00,38.36,38.47,38.36,38.42,70000.0,36.4054,36.5098,36.4054,36.4624,70000.0
2014-06-10 11:15:00,38.41,38.41,38.25,38.35,150200.0,36.4529,36.4529,36.301,36.396,150200.0
2014-06-10 11:20:00,38.33,38.33,38.22,38.24,80200.0,36.377,36.377,36.2726,36.2916,80200.0
2014-06-10 11:25:00,38.24,38.38,38.24,38.32,117200.0,36.2916,36.4244,36.2916,36.3675,117200.0
2014-06-10 11:30:00,38.32,38.4,38.31,38.38,76800.0,36.3675,36.4434,36.358,36.4244,76800.0
2014-06-10 11:35:00,38.35,38.38,38.22,38.27,180000.0,36.396,36.4244,36.2726,36.32,180000.0
2014-06-10 11:40:00,38.27,38.27,38.17,38.22,114200.0,36.32,36.32,36.2251,36.2726,114200.0
2014-06-10 11:45:00,38.23,38.24,38.17,38.18,139600.0,36.2821,36.2916,36.2251,36.2346,139600.0
2014-06-10 11:50:00,38.18,38.18,38.05,38.07,150800.0,36.2346,36.2346,36.1112,36.1302,150800.0
2014-06-10 11:55:00,38.07,38.17,38.05,38.16,101800.0,36.1302,36.2251,36.1112,36.2156,101800.0
2014-06-10 12:00:00,38.17,38.17,37.97,37.99,248200.0,36.2251,36.2251,36.0353,36.0543,248200.0
2014-06-10 12:05:00,37.99,38.02,37.88,37.93,226200.0,36.0543,36.0828,35.9499,35.9974,226200.0
2014-06-10 12:10:00,37.91,38.01,37.9,37.99,97400.0,35.9784,36.0733,35.9689,36.0543,97400.0
2014-06-10 12:15:00,38.01,38.08,37.99,38.02,120600.0,36.0733,36.1397,36.0543,36.0828,120600.0
2014-06-10 12:20:00,38.02,38.12,38.01,38.05,140600.0,36.0828,36.1777,36.0733,36.1112,140600.0
2014-06-10 12:25:00,38.04,38.16,38.0,38.1,215400.0,36.1017,36.2156,36.0638,36.1587,215400.0
2014-06-10 12:30:00,38.1,38.1,38.02,38.05,82200.0,36.1587,36.1587,36.0828,36.1112,82200.0
2014-06-10 12:35:00,38.05,38.12,38.04,38.05,38200.0,36.1112,36.1777,36.1017,36.1112,38200.0
2014-06-10 12:40:00,38.04,38.04,37.95,37.98,96200.0,36.1017,36.1017,36.0163,36.0448,96200.0
2014-06-10 12:45:00,37.98,38.01,37.93,38.0,77400.0,36.0448,36.0733,35.9974,36.0638,77400.0
2014-06-10 12:50:00,38.0,38.05,37.99,38.04,71400.0,36.0638,36.1112,36.0543,36.1017,71400.0
2014-06-10 12:55:00,38.03,38.07,38.01,38.06,46600.0,36.0923,36.1302,36.0733,36.1207,46600.0
2014-06-10 13:00:00,38.08,38.11,38.06,38.09,64800.0,36.1397,36.1682,36.1207,36.1492,64800.0
2014-06-10 13:05:00,38.08,38.13,38.04,38.12,51600.0,36.1397,36.1872,36.1017,36.1777,51600.0
2014-06-10 13:10:00,38.13,38.15,38.08,38.1,60400.0,36.1872,36.2061,36.1397,36.1587,60400.0
2014-06-10 13:15:00,38.09,38.09,37.95,38.04,87000.0,36.1492,36.1492,36.0163,36.1017,87000.0
2014-06-10 13:20:00,38.06,38.07,37.99,37.99,31600.0,36.1207,36.1302,36.0543,36.0543,31600.0
2014-06-10 13:25:00,38.01,38.09,37.98,38.08,50000.0,36.0733,36.1492,36.0448,36.1397,50000.0
2014-06-10 13:30:00,38.08,38.14,38.06,38.1,101400.0,36.1397,36.1967,36.1207,36.1587,101400.0
2014-06-10 13:35:00,38.13,38.13,38.01,38.06,62400.0,36.1872,36.1872,36.0733,36.1207,62400.0
2014-06-10 13:40:00,38.06,38.14,38.05,38.11,181600.0,36.1207,36.1967,36.1112,36.1682,181600.0
2014-06-10 13:45:00,38.12,38.24,38.11,38.22,226200.0,36.1777,36.2916,36.1682,36.2726,226200.0
2014-06-10 13:50:00,38.23,38.24,38.16,38.22,100400.0,36.2821,36.2916,36.2156,36.2726,100400.0
2014-06-10 13:55:00,38.2,38.29,38.16,38.25,193000.0,36.2536,36.339,36.2156,36.301,193000.0
2014-06-10 14:00:00,38.24,38.28,38.21,38.24,68400.0,36.2916,36.3295,36.2631,36.2916,68400.0
2014-06-10 14:05:00,38.24,38.26,38.2,38.24,111600.0,36.2916,36.3105,36.2536,36.2916,111600.0
2014-06-10 14:10:00,38.26,38.26,38.2,38.24,26400.0,36.3105,36.3105,36.2536,36.2916,26400.0
2014-06-10 14:15:00,38.25,38.41,38.22,38.4,251600.0,36.301,36.4529,36.2726,36.4434,251600.0
2014-06-10 14:20:00,38.4,38.47,38.38,38.42,278200.0,36.4434,36.5098,36.4244,36.4624,278200.0
2014-06-10 14:25:00,38.43,38.45,38.4,38.42,57400.0,36.4719,36.4909,36.4434,36.4624,57400.0
2014-06-10 14:30:00,38.42,38.43,38.31,38.35,174200.0,36.4624,36.4719,36.358,36.396,174200.0
2014-06-10 14:35:00,38.37,38.38,38.32,38.34,103800.0,36.4149,36.4244,36.3675,36.3865,103800.0
2014-06-10 14:40:00,38.34,38.35,38.31,38.31,41200.0,36.3865,36.396,36.358,36.358,41200.0
2014-06-10 14:45:00,38.31,38.36,38.31,38.33,66200.0,36.358,36.4054,36.358,36.377,66200.0
2014-06-10 14:50:00,38.35,38.35,38.32,38.34,63600.0,36.396,36.396,36.3675,36.3865,63600.0
2014-06-10 14:55:00,38.34,38.35,38.31,38.32,37600.0,36.3865,36.396,36.358,36.3675,37600.0
2014-06-10 15:00:00,38.34,38.4,38.33,38.4,72000.0,36.3865,36.4434,36.377,36.4434,72000.0
2014-06-10 15:05:00,38.4,38.43,38.39,38.4,106800.0,36.4434,36.4719,36.4339,36.4434,106800.0
2014-06-10 15:10:00,38.4,38.41,38.37,38.38,85600.0,36.4434,36.4529,36.4149,36.4244,85600.0
2014-06-10 15:15:00,38.37,38.42,38.35,38.42,74600.0,36.4149,36.4624,36.396,36.4624,74600.0
2014-06-10 15:20:00,38.41,38.51,38.41,38.49,237400.0,36.4529,36.5478,36.4529,36.5288,237400.0
2014-06-10 15:25:00,38.48,38.49,38.43,38.48,128000.0,36.5193,36.5288,36.4719,36.5193,128000.0
2014-06-10 15:30:00,38.48,38.52,38.47,38.49,145800.0,36.5193,36.5573,36.5098,36.5288,145800.0
2014-06-10 15:35:00,38.49,38.51,38.44,38.49,85000.0,36.5288,36.5478,36.4814,36.5288,85000.0
2014-06-10 15:40:00,38.49,38.52,38.46,38.46,96800.0,36.5288,36.5573,36.5003,36.5003,96800.0
2014-06-10 15:45:00,38.47,38.49,38.43,38.45,90200.0,36.5098,36.5288,36.4719,36.4909,90200.0
2014-06-10 15:50:00,38.46,38.54,38.46,38.51,173800.0,36.5003,36.5763,36.5003,36.5478,173800.0
2014-06-10 15:55:00,38.52,38.53,38.45,38.53,278800.0,36.5573,36.5668,36.4909,36.5668,278800.0
2014-06-11 09:30:00,37.93,38.06,37.76,37.88,405200.0,35.9974,36.1207,35.836,35.9499,405200.0
2014-06-11 09:35:00,37.87,38.04,37.83,38.04,449600.0,35.9404,36.1017,35.9024,36.1017,449600.0
2014-06-11 09:40:00,38.02,38.13,37.87,38.07,390600.0,36.0828,36.1872,35.9404,36.1302,390600.0
2014-06-11 09:45:00,38.1,38.11,38.01,38.08,188000.0,36.1587,36.1682,36.0733,36.1397,188000.0
2014-06-11 09:50:00,38.07,38.23,37.98,38.02,444600.0,36.1302,36.2821,36.0448,36.0828,444600.0
2014-06-11 09:55:00,37.99,38.11,37.93,38.1,257200.0,36.0543,36.1682,35.9974,36.1587,257200.0
2014-06-11 10:00:00,38.09,38.2,37.95,38.17,467000.0,36.1492,36.2536,36.0163,36.2251,467000.0
2014-06-11 10:05:00,38.16,38.23,38.1,38.1,265800.0,36.2156,36.2821,36.1587,36.1587,265800.0
2014-06-11 10:10:00,38.1,38.18,38.0,38.07,204400.0,36.1587,36.2346,36.0638,36.1302,204400.0
2014-06-11 10:15:00,38.06,38.14,37.99,38.12,185600.0,36.1207,36.1967,36.0543,36.1777,185600.0
2014-06-11 10:20:00,38.13,38.15,38.06,38.07,135400.0,36.1872,36.2061,36.1207,36.1302,135400.0
2014-06-11 10:25:00,38.06,38.06,37.88,37.88,408400.0,36.1207,36.1207,35.9499,35.9499,408400.0
2014-06-11 10:30:00,37.88,37.88,37.68,37.69,518200.0,35.9499,35.9499,35.7601,35.7696,518200.0
2014-06-11 10:35:00,37.69,37.82,37.66,37.82,304400.0,35.7696,35.893,35.7411,35.893,304400.0
2014-06-11 10:40:00,37.83,37.98,37.76,37.84,259600.0,35.9024,36.0448,35.836,35.9119,259600.0
2014-06-11 10:45:00,37.84,37.91,37.8,37.84,165200.0,35.9119,35.9784,35.874,35.9119,165200.0
2014-06-11 10:50:00,37.8,37.88,37.73,37.84,222800.0,35.874,35.9499,35.8075,35.9119,222800.0
2014-06-11 10:55:00,37.85,37.93,37.81,37.82,157600.0,35.9214,35.9974,35.8835,35.893,157600.0
2014-06-11 11:00:00,37.81,38.02,37.8,37.99,294600.0,35.8835,36.0828,35.874,36.0543,294600.0
2014-06-11 11:05:00,38.0,38.1,37.98,38.04,242800.0,36.0638,36.1587,36.0448,36.1017,242800.0
2014-06-11 11:10:00,38.07,38.13,37.97,37.97,306600.0,36.1302,36.1872,36.0353,36.0353,306600.0
2014-06-11 11:15:00,37.97,38.01,37.83,37.87,232200.0,36.0353,36.0733,35.9024,35.9404,232200.0
2014-06-11 11:20:00,37.87,37.92,37.85,37.87,119000.0,35.9404,35.9879,35.9214,35.9404,119000.0
2014-06-11 11:25:00,37.87,37.93,37.86,37.92,70600.0,35.9404,35.9974,35.9309,35.9879,70600.0
2014-06-11 11:30:00,37.92,38.01,37.92,37.93,145000.0,35.9879,36.0733,35.9879,35.9974,145000.0
2014-06-11 11:35:00,37.93,37.97,37.88,37.92,82400.0,35.9974,36.0353,35.9499,35.9879,82400.0
2014-06-11 11:40:00,37.9,37.98,37.8,37.82,120200.0,35.9689,36.0448,35.874,35.893,120200.0
2014-06-11 11:45:00,37.81,37.88,37.78,37.81,171200.0,35.8835,35.9499,35.855,35.8835,171200.0
2014-06-11 11:50:00,37.81,37.98,37.8,37.97,186200.0,35.8835,36.0448,35.874,36.0353,186200.0
2014-06-11 11:55:00,37.97,38.07,37.93,38.02,221000.0,36.0353,36.1302,35.9974,36.0828,221000.0
2014-06-11 12:00:00,38.02,38.05,37.97,38.0,119600.0,36.0828,36.1112,36.0353,36.0638,119600.0
2014-06-11 12:05:00,38.0,38.02,37.96,37.98,50400.0,36.0638,36.0828,36.0258,36.0448,50400.0
2014-06-11 12:10:00,37.97,38.05,37.97,38.04,103600.0,36.0353,36.1112,36.0353,36.1017,103600.0
2014-06-11 12:15:00,38.04,38.09,37.96,38.01,230600.0,36.1017,36.1492,36.0258,36.0733,230600.0
2014-06-11 12:20:00,38.0,38.02,37.98,37.98,32200.0,36.0638,36.0828,36.0448,36.0448,32200.0
2014-06-11 12:25:00,37.99,38.02,37.98,38.0,83000.0,36.0543,36.0828,36.0448,36.0638,83000.0
2014-06-11 12:30:00,38.01,38.1,38.01,38.06,145800.0,36.0733,36.1587,36.0733,36.1207,145800.0
2014-06-11 12:35:00,38.05,38.12,38.05,38.09,166000.0,36.1112,36.1777,36.1112,36.1492,166000.0
2014-06-11 12:40:00,38.08,38.1,38.04,38.05,58800.0,36.1397,36.1587,36.1017,36.1112,58800.0
2014-06-11 12:45:00,38.06,38.08,38.04,38.07,36000.0,36.1207,36.1397,36.1017,36.1302,36000.0
2014-06-11 12:50:00,38.07,38.09,38.06,38.07,19400.0,36.1302,36.1492,36.1207,36.1302,19400.0
2014-06-11 12:55:00,38.07,38.1,38.07,38.09,88400.0,36.1302,36.1587,36.1302,36.1492,88400.0
2014-06-11 13:00:00,38.08,38.08,37.91,37.94,190000.0,36.1397,36.1397,35.9784,36.0068,190000.0
2014-06-11 13:05:00,37.93,37.93,37.84,37.9,137800.0,35.9974,35.9974,35.9119,35.9689,137800.0
2014-06-11 13:10:00,37.88,37.92,37.84,37.84,134000.0,35.9499,35.9879,35.9119,35.9119,134000.0
2014-06-11 13:15:00,37.84,37.88,37.83,37.88,99000.0,35.9119,35.9499,35.9024,35.9499,99000.0
2014-06-11 13:20:00,37.88,37.94,37.86,37.92,54400.0,35.9499,36.0068,35.9309,35.9879,54400.0
2014-06-11 13:25:00,37.93,37.98,37.89,37.98,96000.0,35.9974,36.0448,35.9594,36.0448,96000.0
2014-06-11 13:30:00,37.98,37.98,37.94,37.97,76200.0,36.0448,36.0448,36.0068,36.0353,76200.0
2014-06-11 13:35:00,37.97,37.97,37.88,37.89,83800.0,36.0353,36.0353,35.9499,35.9594,83800.0
2014-06-11 13:40:00,37.88,37.92,37.84,37.91,75400.0,35.9499,35.9879,35.9119,35.9784,75400.0
2014-06-11 13:45:00,37.92,37.93,37.79,37.8,183600.0,35.9879,35.9974,35.8645,35.874,183600.0
2014-06-11 13:50:00,37.8,37.88,37.77,37.85,107800.0,35.874,35.9499,35.8455,35.9214,107800.0
2014-06-11 13:55:00,37.84,37.85,37.77,37.79,137600.0,35.9119,35.9214,35.8455,35.8645,137600.0
2014-06-11 14:00:00,37.77,37.79,37.56,37.56,429200.0,35.8455,35.8645,35.6462,35.6462,429200.0
2014-06-11 14:05:00,37.56,37.57,37.42,37.42,365400.0,35.6462,35.6557,35.5133,35.5133,365400.0
2014-06-11 14:10:00,37.42,37.51,37.32,37.4,316600.0,35.5133,35.5988,35.4184,35.4944,316600.0
2014-06-11 14:15:00,37.38,37.54,37.38,37.51,215000.0,35.4754,35.6272,35.4754,35.5988,215000.0
2014-06-11 14:20:00,37.51,37.56,37.43,37.46,155200.0,35.5988,35.6462,35.5228,35.5513,155200.0
2014-06-11 14:25:00,37.46,37.64,37.46,37.6,270400.0,35.5513,35.7221,35.5513,35.6842,270400.0
2014-06-11 14:30:00,37.6,37.66,37.57,37.62,144400.0,35.6842,35.7411,35.6557,35.7031,144400.0
2014-06-11 14:35:00,37.62,37.67,37.57,37.66,119400.0,35.7031,35.7506,35.6557,35.7411,119400.0
2014-06-11 14:40:00,37.66,37.72,37.63,37.7,164000.0,35.7411,35.7981,35.7126,35.7791,164000.0
2014-06-11 14:45:00,37.69,37.81,37.67,37.73,325000.0,35.7696,35.8835,35.7506,35.8075,325000.0
2014-06-11 14:50:00,37.74,37.76,37.67,37.73,111800.0,35.817,35.836,35.7506,35.8075,111800.0
2014-06-11 14:55:00,37.74,37.76,37.67,37.74,82200.0,35.817,35.836,35.7506,35.817,82200.0
2014-06-11 15:00:00,37.74,37.81,37.74,37.8,180200.0,35.817,35.8835,35.817,35.874,180200.0
2014-06-11 15:05:00,37.8,37.8,37.76,37.77,140200.0,35.874,35.874,35.836,35.8455,140200.0
2014-06-11 15:10:00,37.78,37.87,37.75,37.75,238600.0,35.855,35.9404,35.8265,35.8265,238600.0
2014-06-11 15:15:00,37.77,37.79,37.74,37.76,96400.0,35.8455,35.8645,35.817,35.836,96400.0
2014-06-11 15:20:00,37.76,37.81,37.73,37.79,91200.0,35.836,35.8835,35.8075,35.8645,91200.0
2014-06-11 15:25:00,37.79,37.94,37.79,37.91,285600.0,35.8645,36.0068,35.8645,35.9784,285600.0
2014-06-11 15:30:00,37.92,38.03,37.9,38.02,447800.0,35.9879,36.0923,35.9689,36.0828,447800.0
2014-06-11 15:35:00,38.04,38.08,37.98,38.04,297400.0,36.1017,36.1397,36.0448,36.1017,297400.0
2014-06-11 15:40:00,38.05,38.09,38.02,38.02,308800.0,36.1112,36.1492,36.0828,36.0828,308800.0
2014-06-11 15:45:00,38.04,38.05,37.99,38.02,186400.0,36.1017,36.1112,36.0543,36.0828,186400.0
2014-06-11 15:50:00,38.03,38.04,37.92,37.93,237800.0,36.0923,36.1017,35.9879,35.9974,237800.0
2014-06-11 15:55:00,37.92,37.99,37.89,37.97,465600.0,35.9879,36.0543,35.9594,36.0353,465600.0
2014-06-12 09:30:00,37.68,37.74,37.41,37.52,277200.0,35.7601,35.817,35.5038,35.6082,277200.0
2014-06-12 09:35:00,37.5,37.57,37.1,37.18,526800.0,35.5893,35.6557,35.2096,35.2856,526800.0
2014-06-12 09:40:00,37.17,37.36,37.07,37.31,428000.0,35.2761,35.4564,35.1812,35.4089,428000.0
2014-06-12 09:45:00,37.32,37.44,37.29,37.34,272400.0,35.4184,35.5323,35.39,35.4374,272400.0
2014-06-12 09:50:00,37.32,37.51,37.31,37.4,331000.0,35.4184,35.5988,35.4089,35.4944,331000.0
2014-06-12 09:55:00,37.39,37.47,37.23,37.41,319600.0,35.4849,35.5608,35.333,35.5038,319600.0
2014-06-12 10:00:00,37.39,37.65,37.36,37.63,371400.0,35.4849,35.7316,35.4564,35.7126,371400.0
2014-06-12 10:05:00,37.65,37.7,37.53,37.69,214800.0,35.7316,35.7791,35.6177,35.7696,214800.0
2014-06-12 10:10:00,37.69,37.73,37.56,37.56,244000.0,35.7696,35.8075,35.6462,35.6462,244000.0
2014-06-12 10:15:00,37.57,37.66,37.42,37.62,270600.0,35.6557,35.7411,35.5133,35.7031,270600.0
2014-06-12 10:20:00,37.61,37.64,37.55,37.55,118800.0,35.6937,35.7221,35.6367,35.6367,118800.0
2014-06-12 10:25:00,37.56,37.56,37.27,37.27,230000.0,35.6462,35.6462,35.371,35.371,230000.0
2014-06-12 10:30:00,37.29,37.41,37.27,37.36,227800.0,35.39,35.5038,35.371,35.4564,227800.0
2014-06-12 10:35:00,37.39,37.39,37.16,37.22,251200.0,35.4849,35.4849,35.2666,35.3235,251200.0
2014-06-12 10:40:00,37.24,37.24,37.08,37.15,241200.0,35.3425,35.3425,35.1907,35.2571,241200.0
2014-06-12 10:45:00,37.13,37.3,37.1,37.26,338200.0,35.2381,35.3995,35.2096,35.3615,338200.0
2014-06-12 10:50:00,37.27,37.38,37.24,37.35,222800.0,35.371,35.4754,35.3425,35.4469,222800.0
2014-06-12 10:55:00,37.36,37.41,37.31,37.37,114400.0,35.4564,35.5038,35.4089,35.4659,114400.0
2014-06-12 11:00:00,37.38,37.45,37.27,37.44,184000.0,35.4754,35.5418,35.371,35.5323,184000.0
2014-06-12 11:05:00,37.44,37.58,37.43,37.58,339800.0,35.5323,35.6652,35.5228,35.6652,339800.0
2014-06-12 11:10:00,37.56,37.7,37.52,37.65,301200.0,35.6462,35.7791,35.6082,35.7316,301200.0
2014-06-12 11:15:00,37.66,37.68,37.59,37.61,165600.0,35.7411,35.7601,35.6747,35.6937,165600.0
2014-06-12 11:20:00,37.62,37.62,37.56,37.56,81200.0,35.7031,35.7031,35.6462,35.6462,81200.0
2014-06-12 11:25:00,37.55,37.78,37.53,37.71,286800.0,35.6367,35.855,35.6177,35.7886,286800.0
2014-06-12 11:30:00,37.74,37.81,37.68,37.7,267200.0,35.817,35.8835,35.7601,35.7791,267200.0
2014-06-12 11:35:00,37.69,37.71,37.63,37.63,90400.0,35.7696,35.7886,35.7126,35.7126,90400.0
2014-06-12 11:40:00,37.64,37.69,37.61,37.62,87800.0,35.7221,35.7696,35.6937,35.7031,87800.0
2014-06-12 11:45:00,37.63,37.65,37.6,37.6,47400.0,35.7126,35.7316,35.6842,35.6842,47400.0
2014-06-12 11:50:00,37.6,37.63,37.53,37.58,133400.0,35.6842,35.7126,35.6177,35.6652,133400.0
2014-06-12 11:55:00,37.57,37.59,37.54,37.54,51600.0,35.6557,35.6747,35.6272,35.6272,51600.0
2014-06-12 12:00:00,37.54,37.57,37.48,37.53,162600.0,35.6272,35.6557,35.5703,35.6177,162600.0
2014-06-12 12:05:00,37.52,37.65,37.51,37.63,147000.0,35.6082,35.7316,35.5988,35.7126,147000.0
2014-06-12 12:10:00,37.63,37.65,37.61,37.65,48600.0,35.7126,35.7316,35.6937,35.7316,48600.0
2014-06-12 12:15:00,37.64,37.64,37.59,37.6,63200.0,35.7221,35.7221,35.6747,35.6842,63200.0
2014-06-12 12:20:00,37.6,37.72,37.57,37.69,141200.0,35.6842,35.7981,35.6557,35.7696,141200.0
2014-06-12 12:25:00,37.69,37.79,37.69,37.73,210600.0,35.7696,35.8645,35.7696,35.8075,210600.0
2014-06-12 12:30:00,37.74,37.74,37.71,37.72,35800.0,35.817,35.817,35.7886,35.7981,35800.0
2014-06-12 12:35:00,37.72,37.74,37.67,37.67,67200.0,35.7981,35.817,35.7506,35.7506,67200.0
2014-06-12 12:40:00,37.67,37.68,37.55,37.55,149000.0,35.7506,35.7601,35.6367,35.6367,149000.0
2014-06-12 12:45:00,37.55,37.6,37.53,37.58,57600.0,35.6367,35.6842,35.6177,35.6652,57600.0
2014-06-12 12:50:00,37.59,37.59,37.38,37.39,181000.0,35.6747,35.6747,35.4754,35.4849,181000.0
2014-06-12 12:55:00,37.38,37.49,37.3,37.45,147000.0,35.4754,35.5798,35.3995,35.5418,147000.0
2014-06-12 13:00:00,37.45,37.49,37.29,37.38,167000.0,35.5418,35.5798,35.39,35.4754,167000.0
2014-06-12 13:05:00,37.38,37.49,37.32,37.47,124200.0,35.4754,35.5798,35.4184,35.5608,124200.0
2014-06-12 13:10:00,37.43,37.49,37.31,37.32,111600.0,35.5228,35.5798,35.4089,35.4184,111600.0
2014-06-12 13:15:00,37.33,37.46,37.33,37.34,120000.0,35.4279,35.5513,35.4279,35.4374,120000.0
2014-06-12 13:20:00,37.33,37.43,37.27,37.29,114000.0,35.4279,35.5228,35.371,35.39,114000.0
2014-06-12 13:25:00,37.29,37.32,37.11,37.25,290800.0,35.39,35.4184,35.2191,35.352,290800.0
2014-06-12 13:30:00,37.25,37.26,37.1,37.12,353000.0,35.352,35.3615,35.2096,35.2286,353000.0
2014-06-12 13:35:00,37.13,37.26,37.1,37.24,224000.0,35.2381,35.3615,35.2096,35.3425,224000.0
2014-06-12 13:40:00,37.24,37.32,37.17,37.25,163600.0,35.3425,35.4184,35.2761,35.352,163600.0
2014-06-12 13:45:00,37.27,37.27,37.09,37.13,183200.0,35.371,35.371,35.2002,35.2381,183200.0
2014-06-12 13:50:00,37.15,37.18,36.93,36.94,544000.0,35.2571,35.2856,35.0483,35.0578,544000.0
2014-06-12 13:55:00,36.93,37.02,36.85,36.98,286200.0,35.0483,35.1337,34.9724,35.0958,286200.0
2014-06-12 14:00:00,36.96,37.12,36.9,37.1,250600.0,35.0768,35.2286,35.0198,35.2096,250600.0
2014-06-12 14:05:00,37.1,37.13,36.98,37.02,120000.0,35.2096,35.2381,35.0958,35.1337,120000.0
2014-06-12 14:10:00,37.03,37.15,36.99,37.12,107800.0,35.1432,35.2571,35.1052,35.2286,107800.0
2014-06-12 14:15:00,37.13,37.27,37.13,37.21,216200.0,35.2381,35.371,35.2381,35.314,216200.0
2014-06-12 14:20:00,37.22,37.25,37.1,37.1,152600.0,35.3235,35.352,35.2096,35.2096,152600.0
2014-06-12 14:25:00,37.11,37.19,37.1,37.15,48200.0,35.2191,35.2951,35.2096,35.2571,48200.0
2014-06-12 14:30:00,37.15,37.17,37.01,37.1,75200.0,35.2571,35.2761,35.1242,35.2096,75200.0
2014-06-12 14:35:00,37.09,37.1,36.99,37.06,81000.0,35.2002,35.2096,35.1052,35.1717,81000.0
2014-06-12 14:40:00,37.06,37.18,37.06,37.14,125800.0,35.1717,35.2856,35.1717,35.2476,125800.0
2014-06-12 14:45:00,37.13,37.19,37.12,37.16,110000.0,35.2381,35.2951,35.2286,35.2666,110000.0
2014-06-12 14:50:00,37.15,37.15,37.0,37.02,182400.0,35.2571,35.2571,35.1147,35.1337,182400.0
2014-06-12 14:55:00,37.05,37.1,36.98,37.02,82000.0,35.1622,35.2096,35.0958,35.1337,82000.0
2014-06-12 15:00:00,37.02,37.1,36.98,37.05,86000.0,35.1337,35.2096,35.0958,35.1622,86000.0
2014-06-12 15:05:00,37.02,37.09,36.93,36.94,162400.0,35.1337,35.2002,35.0483,35.0578,162400.0
2014-06-12 15:10:00,36.93,37.0,36.84,36.95,374800.0,35.0483,35.1147,34.9629,35.0673,374800.0
2014-06-12 15:15:00,36.95,37.08,36.95,37.04,257000.0,35.0673,35.1907,35.0673,35.1527,257000.0
2014-06-12 15:20:00,37.04,37.15,37.02,37.09,266000.0,35.1527,35.2571,35.1337,35.2002,266000.0
2014-06-12 15:25:00,37.1,37.12,37.01,37.05,188000.0,35.2096,35.2286,35.1242,35.1622,188000.0
2014-06-12 15:30:00,37.06,37.08,36.99,37.02,197600.0,35.1717,35.1907,35.1052,35.1337,197600.0
2014-06-12 15:35:00,37.04,37.05,36.87,36.87,233200.0,35.1527,35.1622,34.9914,34.9914,233200.0
2014-06-12 15:40:00,36.87,37.02,36.85,37.01,178000.0,34.9914,35.1337,34.9724,35.1242,178000.0
2014-06-12 15:45:00,37.02,37.1,37.0,37.02,300600.0,35.1337,35.2096,35.1147,35.1337,300600.0
2014-06-12 15:50:00,37.02,37.16,37.01,37.15,188000.0,35.1337,35.2666,35.1242,35.2571,188000.0
2014-06-12 15:55:00,37.16,37.3,37.15,37.29,646200.0,35.2666,35.3995,35.2571,35.39,646200.0
2014-06-13 09:30:00,37.55,37.58,37.31,37.37,275400.0,35.6367,35.6652,35.4089,35.4659,275400.0
2014-06-13 09:35:00,37.36,37.61,37.33,37.38,306200.0,35.4564,35.6937,35.4279,35.4754,306200.0
2014-06-13 09:40:00,37.38,37.42,37.26,37.37,302600.0,35.4754,35.5133,35.3615,35.4659,302600.0
2014-06-13 09:45:00,37.37,37.46,37.22,37.23,394800.0,35.4659,35.5513,35.3235,35.333,394800.0
2014-06-13 09:50:00,37.22,37.34,37.16,37.3,410200.0,35.3235,35.4374,35.2666,35.3995,410200.0
2014-06-13 09:55:00,37.24,37.28,36.89,37.0,588200.0,35.3425,35.3805,35.0103,35.1147,588200.0
2014-06-13 10:00:00,36.98,37.04,36.68,36.68,699600.0,35.0958,35.1527,34.811,34.811,699600.0
2014-06-13 10:05:00,36.68,36.8,36.6,36.79,442800.0,34.811,34.9249,34.7351,34.9154,442800.0
2014-06-13 10:10:00,36.82,36.92,36.71,36.84,424400.0,34.9439,35.0388,34.8395,34.9629,424400.0
2014-06-13 10:15:00,36.83,37.2,36.82,37.13,466000.0,34.9534,35.3045,34.9439,35.2381,466000.0
2014-06-13 10:20:00,37.16,37.32,37.12,37.23,376800.0,35.2666,35.4184,35.2286,35.333,376800.0
2014-06-13 10:25:00,37.23,37.4,37.23,37.32,313200.0,35.333,35.4944,35.333,35.4184,313200.0
2014-06-13 10:30:00,37.35,37.72,37.35,37.64,702400.0,35.4469,35.7981,35.4469,35.7221,702400.0
2014-06-13 10:35:00,37.65,37.74,37.56,37.63,346600.0,35.7316,35.817,35.6462,35.7126,346600.0
2014-06-13 10:40:00,37.63,37.72,37.57,37.68,223600.0,35.7126,35.7981,35.6557,35.7601,223600.0
2014-06-13 10:45:00,37.69,37.71,37.59,37.6,172400.0,35.7696,35.7886,35.6747,35.6842,172400.0
2014-06-13 10:50:00,37.6,37.69,37.58,37.65,282200.0,35.6842,35.7696,35.6652,35.7316,282200.0
2014-06-13 10:55:00,37.65,37.77,37.63,37.77,258400.0,35.7316,35.8455,35.7126,35.8455,258400.0
2014-06-13 11:00:00,37.75,37.77,37.67,37.74,200400.0,35.8265,35.8455,35.7506,35.817,200400.0
2014-06-13 11:05:00,37.74,37.79,37.64,37.66,206200.0,35.817,35.8645,35.7221,35.7411,206200.0
2014-06-13 11:10:00,37.68,37.71,37.57,37.58,194200.0,35.7601,35.7886,35.6557,35.6652,194200.0
2014-06-13 11:15:00,37.57,37.63,37.49,37.51,236600.0,35.6557,35.7126,35.5798,35.5988,236600.0
2014-06-13 11:20:00,37.51,37.53,37.45,37.52,145200.0,35.5988,35.6177,35.5418,35.6082,145200.0
2014-06-13 11:25:00,37.51,37.56,37.47,37.49,107400.0,35.5988,35.6462,35.5608,35.5798,107400.0
2014-06-13 11:30:00,37.49,37.53,37.38,37.4,149600.0,35.5798,35.6177,35.4754,35.4944,149600.0
2014-06-13 11:35:00,37.39,37.44,37.35,37.38,120800.0,35.4849,35.5323,35.4469,35.4754,120800.0
2014-06-13 11:40:00,37.38,37.38,37.26,37.29,139400.0,35.4754,35.4754,35.3615,35.39,139400.0
2014-06-13 11:45:00,37.3,37.33,37.25,37.31,124600.0,35.3995,35.4279,35.352,35.4089,124600.0
2014-06-13 11:50:00,37.31,37.42,37.3,37.36,87800.0,35.4089,35.5133,35.3995,35.4564,87800.0
2014-06-13 11:55:00,37.36,37.42,37.34,37.35,88000.0,35.4564,35.5133,35.4374,35.4469,88000.0
2014-06-13 12:00:00,37.35,37.38,37.3,37.38,101600.0,35.4469,35.4754,35.3995,35.4754,101600.0
2014-06-13 12:05:00,37.39,37.51,37.38,37.43,150800.0,35.4849,35.5988,35.4754,35.5228,150800.0
2014-06-13 12:10:00,37.44,37.46,37.41,37.42,50600.0,35.5323,35.5513,35.5038,35.5133,50600.0
2014-06-13 12:15:00,37.42,37.48,37.4,37.46,80600.0,35.5133,35.5703,35.4944,35.5513,80600.0
2014-06-13 12:20:00,37.45,37.56,37.45,37.49,123800.0,35.5418,35.6462,35.5418,35.5798,123800.0
2014-06-13 12:25:00,37.5,37.51,37.46,37.48,73400.0,35.5893,35.5988,35.5513,35.5703,73400.0
2014-06-13 12:30:00,37.49,37.51,37.45,37.45,42400.0,35.5798,35.5988,35.5418,35.5418,42400.0
2014-06-13 12:35:00,37.46,37.47,37.38,37.38,81600.0,35.5513,35.5608,35.4754,35.4754,81600.0
2014-06-13 12:40:00,37.38,37.41,37.32,37.35,66200.0,35.4754,35.5038,35.4184,35.4469,66200.0
2014-06-13 12:45:00,37.37,37.47,37.37,37.4,73800.0,35.4659,35.5608,35.4659,35.4944,73800.0
2014-06-13 12:50:00,37.41,37.47,37.4,37.44,39600.0,35.5038,35.5608,35.4944,35.5323,39600.0
2014-06-13 12:55:00,37.43,37.43,37.39,37.39,42600.0,35.5228,35.5228,35.4849,35.4849,42600.0
2014-06-13 13:00:00,37.4,37.48,37.4,37.43,69400.0,35.4944,35.5703,35.4944,35.5228,69400.0
2014-06-13 13:05:00,37.42,37.43,37.37,37.4,48000.0,35.5133,35.5228,35.4659,35.4944,48000.0
2014-06-13 13:10:00,37.4,37.42,37.34,37.35,53400.0,35.4944,35.5133,35.4374,35.4469,53400.0
2014-06-13 13:15:00,37.38,37.41,37.35,37.41,26200.0,35.4754,35.5038,35.4469,35.5038,26200.0
2014-06-13 13:20:00,37.41,37.41,37.37,37.38,237000.0,35.5038,35.5038,35.4659,35.4754,237000.0
2014-06-13 13:25:00,37.38,37.42,37.35,37.41,71400.0,35.4754,35.5133,35.4469,35.5038,71400.0
2014-06-13 13:30:00,37.41,37.42,37.35,37.38,84400.0,35.5038,35.5133,35.4469,35.4754,84400.0
2014-06-13 13:35:00,37.39,37.44,37.38,37.43,67400.0,35.4849,35.5323,35.4754,35.5228,67400.0
2014-06-13 13:40:00,37.44,37.51,37.38,37.46,119000.0,35.5323,35.5988,35.4754,35.5513,119000.0
2014-06-13 13:45:00,37.46,37.5,37.45,37.48,50800.0,35.5513,35.5893,35.5418,35.5703,50800.0
2014-06-13 13:50:00,37.47,37.59,37.47,37.56,98000.0,35.5608,35.6747,35.5608,35.6462,98000.0
2014-06-13 13:55:00,37.57,37.6,37.49,37.54,89000.0,35.6557,35.6842,35.5798,35.6272,89000.0
2014-06-13 14:00:00,37.53,37.54,37.49,37.49,56600.0,35.6177,35.6272,35.5798,35.5798,56600.0
2014-06-13 14:05:00,37.49,37.55,37.47,37.53,69200.0,35.5798,35.6367,35.5608,35.6177,69200.0
2014-06-13 14:10:00,37.54,37.56,37.5,37.55,42600.0,35.6272,35.6462,35.5893,35.6367,42600.0
2014-06-13 14:15:00,37.55,37.66,37.55,37.65,158600.0,35.6367,35.7411,35.6367,35.7316,158600.0
2014-06-13 14:20:00,37.65,37.69,37.62,37.66,105000.0,35.7316,35.7696,35.7031,35.7411,105000.0
2014-06-13 14:25:00,37.66,37.69,37.64,37.67,63600.0,35.7411,35.7696,35.7221,35.7506,63600.0
2014-06-13 14:30:00,37.67,37.68,37.53,37.57,121400.0,35.7506,35.7601,35.6177,35.6557,121400.0
2014-06-13 14:35:00,37.55,37.6,37.52,37.52,95800.0,35.6367,35.6842,35.6082,35.6082,95800.0
2014-06-13 14:40:00,37.54,37.62,37.53,37.6,113600.0,35.6272,35.7031,35.6177,35.6842,113600.0
2014-06-13 14:45:00,37.6,37.66,37.6,37.61,106600.0,35.6842,35.7411,35.6842,35.6937,106600.0
2014-06-13 14:50:00,37.61,37.62,37.57,37.6,53600.0,35.6937,35.7031,35.6557,35.6842,53600.0
2014-06-13 14:55:00,37.6,37.62,37.52,37.56,83600.0,35.6842,35.7031,35.6082,35.6462,83600.0
2014-06-13 15:00:00,37.59,37.63,37.54,37.55,166600.0,35.6747,35.7126,35.6272,35.6367,166600.0
2014-06-13 15:05:00,37.55,37.71,37.54,37.68,221400.0,35.6367,35.7886,35.6272,35.7601,221400.0
2014-06-13 15:10:00,37.69,37.71,37.65,37.7,117200.0,35.7696,35.7886,35.7316,35.7791,117200.0
2014-06-13 15:15:00,37.7,37.72,37.52,37.52,210200.0,35.7791,35.7981,35.6082,35.6082,210200.0
2014-06-13 15:20:00,37.54,37.54,37.4,37.42,222400.0,35.6272,35.6272,35.4944,35.5133,222400.0
2014-06-13 15:25:00,37.41,37.45,37.31,37.33,216800.0,35.5038,35.5418,35.4089,35.4279,216800.0
2014-06-13 15:30:00,37.33,37.38,37.21,37.23,256600.0,35.4279,35.4754,35.314,35.333,256600.0
2014-06-13 15:35:00,37.23,37.4,37.23,37.38,242200.0,35.333,35.4944,35.333,35.4754,242200.0
2014-06-13 15:40:00,37.39,37.41,37.3,37.35,155400.0,35.4849,35.5038,35.3995,35.4469,155400.0
2014-06-13 15:45:00,37.32,37.39,37.27,37.38,111400.0,35.4184,35.4849,35.371,35.4754,111400.0
2014-06-13 15:50:00,37.38,37.5,37.38,37.48,281000.0,35.4754,35.5893,35.4754,35.5703,281000.0
2014-06-13 15:55:00,37.48,37.56,37.42,37.51,424000.0,35.5703,35.6462,35.5133,35.5988,424000.0
2014-06-16 09:30:00,37.36,37.44,37.18,37.32,234400.0,35.4564,35.5323,35.2856,35.4184,234400.0
2014-06-16 09:35:00,37.3,37.72,37.29,37.63,554600.0,35.3995,35.7981,35.39,35.7126,554600.0
2014-06-16 09:40:00,37.66,37.75,37.55,37.67,420400.0,35.7411,35.8265,35.6367,35.7506,420400.0
2014-06-16 09:45:00,37.67,37.75,37.65,37.7,304000.0,35.7506,35.8265,35.7316,35.7791,304000.0
2014-06-16 09:50:00,37.71,37.77,37.66,37.73,277800.0,35.7886,35.8455,35.7411,35.8075,277800.0
2014-06-16 09:55:00,37.76,37.77,37.66,37.67,148600.0,35.836,35.8455,35.7411,35.7506,148600.0
2014-06-16 10:00:00,37.66,37.93,37.6,37.93,523000.0,35.7411,35.9974,35.6842,35.9974,523000.0
2014-06-16 10:05:00,37.92,38.0,37.82,37.83,436200.0,35.9879,36.0638,35.893,35.9024,436200.0
2014-06-16 10:10:00,37.84,38.0,37.84,37.92,291800.0,35.9119,36.0638,35.9119,35.9879,291800.0
2014-06-16 10:15:00,37.93,37.99,37.88,37.93,265200.0,35.9974,36.0543,35.9499,35.9974,265200.0
2014-06-16 10:20:00,37.95,37.97,37.79,37.8,262800.0,36.0163,36.0353,35.8645,35.874,262800.0
2014-06-16 10:25:00,37.81,37.88,37.69,37.73,235400.0,35.8835,35.9499,35.7696,35.8075,235400.0
2014-06-16 10:30:00,37.74,37.88,37.74,37.77,254400.0,35.817,35.9499,35.817,35.8455,254400.0
2014-06-16 10:35:00,37.78,37.79,37.66,37.66,175200.0,35.855,35.8645,35.7411,35.7411,175200.0
2014-06-16 10:40:00,37.65,37.8,37.63,37.8,178000.0,35.7316,35.874,35.7126,35.874,178000.0
2014-06-16 10:45:00,37.78,37.82,37.77,37.79,126200.0,35.855,35.893,35.8455,35.8645,126200.0
2014-06-16 10:50:00,37.79,37.79,37.65,37.67,159800.0,35.8645,35.8645,35.7316,35.7506,159800.0
2014-06-16 10:55:00,37.67,37.68,37.52,37.59,287800.0,35.7506,35.7601,35.6082,35.6747,287800.0
2014-06-16 11:00:00,37.59,37.6,37.52,37.52,130600.0,35.6747,35.6842,35.6082,35.6082,130600.0
2014-06-16 11:05:00,37.52,37.52,37.32,37.37,415000.0,35.6082,35.6082,35.4184,35.4659,415000.0
2014-06-16 11:10:00,37.35,37.41,37.33,37.38,349000.0,35.4469,35.5038,35.4279,35.4754,349000.0
2014-06-16 11:15:00,37.35,37.36,37.27,37.34,292000.0,35.4469,35.4564,35.371,35.4374,292000.0
2014-06-16 11:20:00,37.34,37.41,37.27,37.41,285200.0,35.4374,35.5038,35.371,35.5038,285200.0
2014-06-16 11:25:00,37.39,37.42,37.35,37.38,153200.0,35.4849,35.5133,35.4469,35.4754,153200.0
2014-06-16 11:30:00,37.36,37.36,37.12,37.13,491600.0,35.4564,35.4564,35.2286,35.2381,491600.0
2014-06-16 11:35:00,37.13,37.2,37.02,37.19,384200.0,35.2381,35.3045,35.1337,35.2951,384200.0
2014-06-16 11:40:00,37.18,37.32,37.1,37.27,294400.0,35.2856,35.4184,35.2096,35.371,294400.0
2014-06-16 11:45:00,37.27,37.33,37.22,37.28,241600.0,35.371,35.4279,35.3235,35.3805,241600.0
2014-06-16 11:50:00,37.27,37.34,37.25,37.31,162400.0,35.371,35.4374,35.352,35.4089,162400.0
2014-06-16 11:55:00,37.3,37.41,37.29,37.4,159800.0,35.3995,35.5038,35.39,35.4944,159800.0
2014-06-16 12:00:00,37.41,37.47,37.36,37.46,159400.0,35.5038,35.5608,35.4564,35.5513,159400.0
2014-06-16 12:05:00,37.47,37.59,37.44,37.58,244600.0,35.5608,35.6747,35.5323,35.6652,244600.0
2014-06-16 12:10:00,37.58,37.71,37.58,37.64,359200.0,35.6652,35.7886,35.6652,35.7221,359200.0
2014-06-16 12:15:00,37.63,37.7,37.62,37.62,243800.0,35.7126,35.7791,35.7031,35.7031,243800.0
2014-06-16 12:20:00,37.62,37.74,37.6,37.72,240800.0,35.7031,35.817,35.6842,35.7981,240800.0
2014-06-16 12:25:00,37.73,37.75,37.7,37.7,173400.0,35.8075,35.8265,35.7791,35.7791,173400.0
2014-06-16 12:30:00,37.73,37.73,37.62,37.66,156400.0,35.8075,35.8075,35.7031,35.7411,156400.0
2014-06-16 12:35:00,37.66,37.69,37.63,37.65,104800.0,35.7411,35.7696,35.7126,35.7316,104800.0
2014-06-16 12:40:00,37.65,37.67,37.63,37.65,44000.0,35.7316,35.7506,35.7126,35.7316,44000.0
2014-06-16 12:45:00,37.64,37.64,37.56,37.58,149800.0,35.7221,35.7221,35.6462,35.6652,149800.0
2014-06-16 12:50:00,37.58,37.79,37.56,37.74,270600.0,35.6652,35.8645,35.6462,35.817,270600.0
2014-06-16 12:55:00,37.75,37.82,37.74,37.74,163600.0,35.8265,35.893,35.817,35.817,163600.0
2014-06-16 13:00:00,37.77,37.88,37.7,37.86,217400.0,35.8455,35.9499,35.7791,35.9309,217400.0
2014-06-16 13:05:00,37.86,37.98,37.82,37.92,257600.0,35.9309,36.0448,35.893,35.9879,257600.0
2014-06-16 13:10:00,37.92,37.94,37.85,37.92,94800.0,35.9879,36.0068,35.9214,35.9879,94800.0
2014-06-16 13:15:00,37.91,37.98,37.87,37.91,292400.0,35.9784,36.0448,35.9404,35.9784,292400.0
2014-06-16 13:20:00,37.9,37.96,37.88,37.9,162800.0,35.9689,36.0258,35.9499,35.9689,162800.0
2014-06-16 13:25:00,37.91,37.96,37.87,37.88,119600.0,35.9784,36.0258,35.9404,35.9499,119600.0
2014-06-16 13:30:00,37.88,37.94,37.88,37.94,118000.0,35.9499,36.0068,35.9499,36.0068,118000.0
2014-06-16 13:35:00,37.93,37.97,37.87,37.88,162200.0,35.9974,36.0353,35.9404,35.9499,162200.0
2014-06-16 13:40:00,37.88,37.91,37.87,37.87,68600.0,35.9499,35.9784,35.9404,35.9404,68600.0
2014-06-16 13:45:00,37.87,37.92,37.84,37.85,99400.0,35.9404,35.9879,35.9119,35.9214,99400.0
2014-06-16 13:50:00,37.85,37.91,37.76,37.77,134000.0,35.9214,35.9784,35.836,35.8455,134000.0
2014-06-16 13:55:00,37.77,37.79,37.71,37.77,135000.0,35.8455,35.8645,35.7886,35.8455,135000.0
2014-06-16 14:00:00,37.77,37.82,37.77,37.82,62600.0,35.8455,35.893,35.8455,35.893,62600.0
2014-06-16 14:05:00,37.82,37.85,37.77,37.82,107600.0,35.893,35.9214,35.8455,35.893,107600.0
2014-06-16 14:10:00,37.83,37.87,37.79,37.83,81800.0,35.9024,35.9404,35.8645,35.9024,81800.0
2014-06-16 14:15:00,37.84,37.85,37.78,37.81,65400.0,35.9119,35.9214,35.855,35.8835,65400.0
2014-06-16 14:20:00,37.79,37.95,37.79,37.91,188600.0,35.8645,36.0163,35.8645,35.9784,188600.0
2014-06-16 14:25:00,37.92,37.92,37.85,37.89,72600.0,35.9879,35.9879,35.9214,35.9594,72600.0
2014-06-16 14:30:00,37.88,37.9,37.84,37.85,93000.0,35.9499,35.9689,35.9119,35.9214,93000.0
2014-06-16 14:35:00,37.84,37.92,37.84,37.85,96400.0,35.9119,35.9879,35.9119,35.9214,96400.0
2014-06-16 14:40:00,37.85,37.85,37.8,37.85,51600.0,35.9214,35.9214,35.874,35.9214,51600.0
2014-06-16 14:45:00,37.85,37.94,37.85,37.92,88800.0,35.9214,36.0068,35.9214,35.9879,88800.0
2014-06-16 14:50:00,37.91,37.91,37.84,37.84,71400.0,35.9784,35.9784,35.9119,35.9119,71400.0
2014-06-16 14:55:00,37.85,37.85,37.76,37.79,113200.0,35.9214,35.9214,35.836,35.8645,113200.0
2014-06-16 15:00:00,37.76,37.76,37.69,37.71,141600.0,35.836,35.836,35.7696,35.7886,141600.0
2014-06-16 15:05:00,37.71,37.79,37.71,37.77,95400.0,35.7886,35.8645,35.7886,35.8455,95400.0
2014-06-16 15:10:00,37.76,37.77,37.7,37.7,127200.0,35.836,35.8455,35.7791,35.7791,127200.0
2014-06-16 15:15:00,37.69,37.72,37.62,37.72,157800.0,35.7696,35.7981,35.7031,35.7981,157800.0
2014-06-16 15:20:00,37.69,37.79,37.68,37.74,120200.0,35.7696,35.8645,35.7601,35.817,120200.0
2014-06-16 15:25:00,37.73,37.78,37.72,37.78,125000.0,35.8075,35.855,35.7981,35.855,125000.0
2014-06-16 15:30:00,37.78,37.82,37.77,37.8,170800.0,35.855,35.893,35.8455,35.874,170800.0
2014-06-16 15:35:00,37.8,37.87,37.8,37.87,173000.0,35.874,35.9404,35.874,35.9404,173000.0
2014-06-16 15:40:00,37.87,37.88,37.82,37.88,149200.0,35.9404,35.9499,35.893,35.9499,149200.0
2014-06-16 15:45:00,37.88,37.91,37.83,37.84,154200.0,35.9499,35.9784,35.9024,35.9119,154200.0
2014-06-16 15:50:00,37.84,37.95,37.84,37.94,208000.0,35.9119,36.0163,35.9119,36.0068,208000.0
2014-06-16 15:55:00,37.95,38.01,37.91,38.01,478600.0,36.0163,36.0733,35.9784,36.0733,478600.0
2014-06-17 09:30:00,37.88,37.97,37.67,37.89,541600.0,35.9499,36.0353,35.7506,35.9594,541600.0
2014-06-17 09:35:00,37.89,37.98,37.7,37.73,528800.0,35.9594,36.0448,35.7791,35.8075,528800.0
2014-06-17 09:40:00,37.75,38.09,37.73,38.09,426600.0,35.8265,36.1492,35.8075,36.1492,426600.0
2014-06-17 09:45:00,38.08,38.36,38.05,38.27,964400.0,36.1397,36.4054,36.1112,36.32,964400.0
2014-06-17 09:50:00,38.3,38.52,38.26,38.51,512800.0,36.3485,36.5573,36.3105,36.5478,512800.0
2014-06-17 09:55:00,38.51,38.76,38.51,38.67,685200.0,36.5478,36.7851,36.5478,36.6996,685200.0
2014-06-17 10:00:00,38.69,38.82,38.65,38.82,493400.0,36.7186,36.842,36.6807,36.842,493400.0
2014-06-17 10:05:00,38.81,39.1,38.77,39.06,669200.0,36.8325,37.1077,36.7946,37.0698,669200.0
2014-06-17 10:10:00,39.07,39.09,38.93,38.99,339600.0,37.0793,37.0982,36.9464,37.0033,339600.0
2014-06-17 10:15:00,39.0,39.02,38.89,38.94,306000.0,37.0128,37.0318,36.9084,36.9559,306000.0
2014-06-17 10:20:00,38.94,39.03,38.93,39.01,243200.0,36.9559,37.0413,36.9464,37.0223,243200.0
2014-06-17 10:25:00,39.0,39.02,38.95,38.99,128400.0,37.0128,37.0318,36.9654,37.0033,128400.0
2014-06-17 10:30:00,38.99,39.0,38.73,38.77,309000.0,37.0033,37.0128,36.7566,36.7946,309000.0
2014-06-17 10:35:00,38.77,38.78,38.72,38.74,198000.0,36.7946,36.804,36.7471,36.7661,198000.0
2014-06-17 10:40:00,38.74,38.74,38.61,38.68,257400.0,36.7661,36.7661,36.6427,36.7091,257400.0
2014-06-17 10:45:00,38.67,38.67,38.45,38.5,349000.0,36.6996,36.6996,36.4909,36.5383,349000.0
2014-06-17 10:50:00,38.49,38.52,38.33,38.51,497400.0,36.5288,36.5573,36.377,36.5478,497400.0
2014-06-17 10:55:00,38.49,38.65,38.46,38.62,254600.0,36.5288,36.6807,36.5003,36.6522,254600.0
2014-06-17 11:00:00,38.62,38.69,38.6,38.66,289800.0,36.6522,36.7186,36.6332,36.6902,289800.0
2014-06-17 11:05:00,38.65,38.7,38.42,38.46,346400.0,36.6807,36.7281,36.4624,36.5003,346400.0
2014-06-17 11:10:00,38.47,38.67,38.43,38.63,236400.0,36.5098,36.6996,36.4719,36.6617,236400.0
2014-06-17 11:15:00,38.64,38.85,38.62,38.82,381800.0,36.6712,36.8705,36.6522,36.842,381800.0
2014-06-17 11:20:00,38.83,38.98,38.83,38.95,332600.0,36.8515,36.9939,36.8515,36.9654,332600.0
2014-06-17 11:25:00,38.93,38.99,38.86,38.93,199600.0,36.9464,37.0033,36.88,36.9464,199600.0
2014-06-17 11:30:00,38.96,39.05,38.96,39.02,251200.0,36.9749,37.0603,36.9749,37.0318,251200.0
2014-06-17 11:35:00,39.02,39.1,38.98,38.99,247200.0,37.0318,37.1077,36.9939,37.0033,247200.0
2014-06-17 11:40:00,38.99,38.99,38.84,38.85,340200.0,37.0033,37.0033,36.861,36.8705,340200.0
2014-06-17 11:45:00,38.88,38.91,38.86,38.9,152200.0,36.8989,36.9274,36.88,36.9179,152200.0
2014-06-17 11:50:00,38.9,38.99,38.89,38.99,154200.0,36.9179,37.0033,36.9084,37.0033,154200.0
2014-06-17 11:55:00,38.99,39.1,38.97,39.06,352000.0,37.0033,37.1077,36.9844,37.0698,352000.0
2014-06-17 12:00:00,39.06,39.08,38.98,39.04,130600.0,37.0698,37.0888,36.9939,37.0508,130600.0
2014-06-17 12:05:00,39.05,39.07,38.98,39.02,104000.0,37.0603,37.0793,36.9939,37.0318,104000.0
2014-06-17 12:10:00,39.02,39.05,38.96,38.96,65200.0,37.0318,37.0603,36.9749,36.9749,65200.0
2014-06-17 12:15:00,38.96,38.99,38.94,38.96,75600.0,36.9749,37.0033,36.9559,36.9749,75600.0
2014-06-17 12:20:00,38.96,39.05,38.94,39.02,132800.0,36.9749,37.0603,36.9559,37.0318,132800.0
2014-06-17 12:25:00,39.02,39.06,38.97,38.98,140200.0,37.0318,37.0698,36.9844,36.9939,140200.0
2014-06-17 12:30:00,38.97,39.07,38.97,39.04,158400.0,36.9844,37.0793,36.9844,37.0508,158400.0
2014-06-17 12:35:00,39.02,39.09,38.96,39.08,181400.0,37.0318,37.0982,36.9749,37.0888,181400.0
2014-06-17 12:40:00,39.09,39.18,39.07,39.12,437600.0,37.0982,37.1837,37.0793,37.1267,437600.0
2014-06-17 12:45:00,39.12,39.17,39.09,39.17,127400.0,37.1267,37.1742,37.0982,37.1742,127400.0
2014-06-17 12:50:00,39.17,39.23,39.17,39.2,201600.0,37.1742,37.2311,37.1742,37.2026,201600.0
2014-06-17 12:55:00,39.2,39.21,39.09,39.14,148600.0,37.2026,37.2121,37.0982,37.1457,148600.0
2014-06-17 13:00:00,39.15,39.18,38.98,38.99,302000.0,37.1552,37.1837,36.9939,37.0033,302000.0
2014-06-17 13:05:00,38.99,39.1,38.96,39.08,203800.0,37.0033,37.1077,36.9749,37.0888,203800.0
2014-06-17 13:10:00,39.07,39.13,39.04,39.1,49200.0,37.0793,37.1362,37.0508,37.1077,49200.0
2014-06-17 13:15:00,39.1,39.16,39.09,39.15,102200.0,37.1077,37.1647,37.0982,37.1552,102200.0
2014-06-17 13:20:00,39.13,39.16,39.06,39.06,158200.0,37.1362,37.1647,37.0698,37.0698,158200.0
2014-06-17 13:25:00,39.08,39.1,39.04,39.04,110800.0,37.0888,37.1077,37.0508,37.0508,110800.0
2014-06-17 13:30:00,39.05,39.18,39.05,39.13,194200.0,37.0603,37.1837,37.0603,37.1362,194200.0
2014-06-17 13:35:00,39.13,39.18,39.04,39.18,128200.0,37.1362,37.1837,37.0508,37.1837,128200.0
2014-06-17 13:40:00,39.17,39.23,39.16,39.21,174400.0,37.1742,37.2311,37.1647,37.2121,174400.0
2014-06-17 13:45:00,39.22,39.28,39.15,39.18,311800.0,37.2216,37.2786,37.1552,37.1837,311800.0
2014-06-17 13:50:00,39.17,39.2,39.1,39.15,102600.0,37.1742,37.2026,37.1077,37.1552,102600.0
2014-06-17 13:55:00,39.15,39.2,39.12,39.13,120400.0,37.1552,37.2026,37.1267,37.1362,120400.0
2014-06-17 14:00:00,39.11,39.11,38.91,38.96,313800.0,37.1172,37.1172,36.9274,36.9749,313800.0
2014-06-17 14:05:00,38.95,39.04,38.94,39.01,126000.0,36.9654,37.0508,36.9559,37.0223,126000.0
2014-06-17 14:10:00,39.0,39.03,38.94,38.95,97600.0,37.0128,37.0413,36.9559,36.9654,97600.0
2014-06-17 14:15:00,38.96,39.02,38.95,39.01,114000.0,36.9749,37.0318,36.9654,37.0223,114000.0
2014-06-17 14:20:00,39.02,39.12,38.99,39.07,217600.0,37.0318,37.1267,37.0033,37.0793,217600.0
2014-06-17 14:25:00,39.08,39.16,39.04,39.05,173200.0,37.0888,37.1647,37.0508,37.0603,173200.0
2014-06-17 14:30:00,39.09,39.12,39.01,39.02,96000.0,37.0982,37.1267,37.0223,37.0318,96000.0
2014-06-17 14:35:00,39.02,39.05,38.99,39.04,91000.0,37.0318,37.0603,37.0033,37.0508,91000.0
2014-06-17 14:40:00,39.03,39.05,38.98,39.01,74400.0,37.0413,37.0603,36.9939,37.0223,74400.0
2014-06-17 14:45:00,39.02,39.1,39.02,39.05,120200.0,37.0318,37.1077,37.0318,37.0603,120200.0
2014-06-17 14:50:00,39.06,39.1,39.04,39.05,89800.0,37.0698,37.1077,37.0508,37.0603,89800.0
2014-06-17 14:55:00,39.06,39.14,39.05,39.08,161200.0,37.0698,37.1457,37.0603,37.0888,161200.0
2014-06-17 15:00:00,39.09,39.1,39.02,39.02,156600.0,37.0982,37.1077,37.0318,37.0318,156600.0
2014-06-17 15:05:00,39.02,39.04,38.93,38.98,170600.0,37.0318,37.0508,36.9464,36.9939,170600.0
2014-06-17 15:10:00,38.98,39.0,38.95,38.95,134000.0,36.9939,37.0128,36.9654,36.9654,134000.0
2014-06-17 15:15:00,38.96,39.01,38.94,38.96,105000.0,36.9749,37.0223,36.9559,36.9749,105000.0
2014-06-17 15:20:00,38.96,38.99,38.9,38.9,231400.0,36.9749,37.0033,36.9179,36.9179,231400.0
2014-06-17 15:25:00,38.9,38.93,38.87,38.93,240200.0,36.9179,36.9464,36.8895,36.9464,240200.0
2014-06-17 15:30:00,38.93,38.99,38.92,38.99,185800.0,36.9464,37.0033,36.9369,37.0033,185800.0
2014-06-17 15:35:00,38.99,38.99,38.91,38.93,205800.0,37.0033,37.0033,36.9274,36.9464,205800.0
2014-06-17 15:40:00,38.93,39.02,38.93,39.01,339600.0,36.9464,37.0318,36.9464,37.0223,339600.0
2014-06-17 15:45:00,39.01,39.02,38.91,38.94,183400.0,37.0223,37.0318,36.9274,36.9559,183400.0
2014-06-17 15:50:00,38.93,38.93,38.78,38.83,336400.0,36.9464,36.9464,36.804,36.8515,336400.0
2014-06-17 15:55:00,38.83,38.94,38.83,38.84,565200.0,36.8515,36.9559,36.8515,36.861,565200.0
2014-06-18 09:30:00,38.74,38.82,38.56,38.62,306400.0,36.7661,36.842,36.5953,36.6522,306400.0
2014-06-18 09:35:00,38.6,38.76,38.51,38.74,424800.0,36.6332,36.7851,36.5478,36.7661,424800.0
2014-06-18 09:40:00,38.74,38.74,38.54,38.67,311400.0,36.7661,36.7661,36.5763,36.6996,311400.0
2014-06-18 09:45:00,38.65,38.73,38.56,38.69,268000.0,36.6807,36.7566,36.5953,36.7186,268000.0
2014-06-18 09:50:00,38.7,38.73,38.58,38.73,204400.0,36.7281,36.7566,36.6142,36.7566,204400.0
2014-06-18 09:55:00,38.73,38.82,38.68,38.8,356200.0,36.7566,36.842,36.7091,36.823,356200.0
2014-06-18 10:00:00,38.77,38.85,38.73,38.74,265400.0,36.7946,36.8705,36.7566,36.7661,265400.0
2014-06-18 10:05:00,38.75,38.85,38.59,38.66,228200.0,36.7756,36.8705,36.6237,36.6902,228200.0
2014-06-18 10:10:00,38.63,38.67,38.56,38.6,123600.0,36.6617,36.6996,36.5953,36.6332,123600.0
2014-06-18 10:15:00,38.59,38.76,38.58,38.69,155200.0,36.6237,36.7851,36.6142,36.7186,155200.0
2014-06-18 10:20:00,38.7,38.72,38.65,38.7,68200.0,36.7281,36.7471,36.6807,36.7281,68200.0
2014-06-18 10:25:00,38.71,38.79,38.68,38.76,142600.0,36.7376,36.8135,36.7091,36.7851,142600.0
2014-06-18 10:30:00,38.76,38.79,38.72,38.76,88800.0,36.7851,36.8135,36.7471,36.7851,88800.0
2014-06-18 10:35:00,38.77,38.82,38.69,38.81,146000.0,36.7946,36.842,36.7186,36.8325,146000.0
2014-06-18 10:40:00,38.8,38.81,38.7,38.78,106000.0,36.823,36.8325,36.7281,36.804,106000.0
2014-06-18 10:45:00,38.79,38.82,38.74,38.77,116000.0,36.8135,36.842,36.7661,36.7946,116000.0
2014-06-18 10:50:00,38.77,38.78,38.62,38.62,114400.0,36.7946,36.804,36.6522,36.6522,114400.0
2014-06-18 10:55:00,38.62,38.64,38.43,38.44,323000.0,36.6522,36.6712,36.4719,36.4814,323000.0
2014-06-18 11:00:00,38.43,38.5,38.38,38.43,308400.0,36.4719,36.5383,36.4244,36.4719,308400.0
2014-06-18 11:05:00,38.44,38.6,38.44,38.55,182400.0,36.4814,36.6332,36.4814,36.5858,182400.0
2014-06-18 11:10:00,38.55,38.67,38.54,38.59,141600.0,36.5858,36.6996,36.5763,36.6237,141600.0
2014-06-18 11:15:00,38.6,38.6,38.54,38.57,94200.0,36.6332,36.6332,36.5763,36.6047,94200.0
2014-06-18 11:20:00,38.59,38.6,38.52,38.56,73800.0,36.6237,36.6332,36.5573,36.5953,73800.0
2014-06-18 11:25:00,38.55,38.57,38.53,38.55,30200.0,36.5858,36.6047,36.5668,36.5858,30200.0
2014-06-18 11:30:00,38.53,38.6,38.53,38.58,49000.0,36.5668,36.6332,36.5668,36.6142,49000.0
2014-06-18 11:35:00,38.6,38.63,38.52,38.52,47600.0,36.6332,36.6617,36.5573,36.5573,47600.0
2014-06-18 11:40:00,38.52,38.61,38.52,38.61,50800.0,36.5573,36.6427,36.5573,36.6427,50800.0
2014-06-18 11:45:00,38.59,38.62,38.58,38.59,59800.0,36.6237,36.6522,36.6142,36.6237,59800.0
2014-06-18 11:50:00,38.59,38.62,38.58,38.6,32400.0,36.6237,36.6522,36.6142,36.6332,32400.0
2014-06-18 11:55:00,38.61,38.63,38.58,38.59,26000.0,36.6427,36.6617,36.6142,36.6237,26000.0
2014-06-18 12:00:00,38.59,38.6,38.49,38.52,73000.0,36.6237,36.6332,36.5288,36.5573,73000.0
2014-06-18 12:05:00,38.53,38.58,38.52,38.58,19200.0,36.5668,36.6142,36.5573,36.6142,19200.0
2014-06-18 12:10:00,38.59,38.64,38.58,38.58,41400.0,36.6237,36.6712,36.6142,36.6142,41400.0
2014-06-18 12:15:00,38.6,38.7,38.6,38.67,125800.0,36.6332,36.7281,36.6332,36.6996,125800.0
2014-06-18 12:20:00,38.67,38.68,38.63,38.63,32600.0,36.6996,36.7091,36.6617,36.6617,32600.0
2014-06-18 12:25:00,38.63,38.63,38.57,38.63,41200.0,36.6617,36.6617,36.6047,36.6617,41200.0
2014-06-18 12:30:00,38.63,38.63,38.61,38.62,17600.0,36.6617,36.6617,36.6427,36.6522,17600.0
2014-06-18 12:35:00,38.63,38.7,38.63,38.69,36800.0,36.6617,36.7281,36.6617,36.7186,36800.0
2014-06-18 12:40:00,38.68,38.69,38.64,38.68,26000.0,36.7091,36.7186,36.6712,36.7091,26000.0
2014-06-18 12:45:00,38.68,38.74,38.66,38.73,98600.0,36.7091,36.7661,36.6902,36.7566,98600.0
2014-06-18 12:50:00,38.73,38.77,38.71,38.75,84000.0,36.7566,36.7946,36.7376,36.7756,84000.0
2014-06-18 12:55:00,38.75,38.78,38.73,38.77,39600.0,36.7756,36.804,36.7566,36.7946,39600.0
2014-06-18 13:00:00,38.76,38.8,38.74,38.77,76200.0,36.7851,36.823,36.7661,36.7946,76200.0
2014-06-18 13:05:00,38.75,38.76,38.69,38.72,62000.0,36.7756,36.7851,36.7186,36.7471,62000.0
2014-06-18 13:10:00,38.71,38.73,38.69,38.7,42600.0,36.7376,36.7566,36.7186,36.7281,42600.0
2014-06-18 13:15:00,38.7,38.74,38.68,38.68,61000.0,36.7281,36.7661,36.7091,36.7091,61000.0
2014-06-18 13:20:00,38.68,38.74,38.68,38.72,24000.0,36.7091,36.7661,36.7091,36.7471,24000.0
2014-06-18 13:25:00,38.72,38.72,38.63,38.64,33400.0,36.7471,36.7471,36.6617,36.6712,33400.0
2014-06-18 13:30:00,38.63,38.63,38.5,38.52,138600.0,36.6617,36.6617,36.5383,36.5573,138600.0
2014-06-18 13:35:00,38.5,38.54,38.43,38.45,165600.0,36.5383,36.5763,36.4719,36.4909,165600.0
2014-06-18 13:40:00,38.46,38.49,38.43,38.43,89600.0,36.5003,36.5288,36.4719,36.4719,89600.0
2014-06-18 13:45:00,38.45,38.54,38.42,38.54,103600.0,36.4909,36.5763,36.4624,36.5763,103600.0
2014-06-18 13:50:00,38.53,38.6,38.49,38.57,145200.0,36.5668,36.6332,36.5288,36.6047,145200.0
2014-06-18 13:55:00,38.57,38.59,38.52,38.56,31800.0,36.6047,36.6237,36.5573,36.5953,31800.0
2014-06-18 14:00:00,38.54,39.14,38.45,38.91,986400.0,36.5763,37.1457,36.4909,36.9274,986400.0
2014-06-18 14:05:00,38.92,38.93,38.43,38.92,556000.0,36.9369,36.9464,36.4719,36.9369,556000.0
2014-06-18 14:10:00,38.91,39.18,38.87,39.1,669400.0,36.9274,37.1837,36.8895,37.1077,669400.0
2014-06-18 14:15:00,39.09,39.15,39.04,39.09,338200.0,37.0982,37.1552,37.0508,37.0982,338200.0
2014-06-18 14:20:00,39.09,39.23,39.09,39.17,371600.0,37.0982,37.2311,37.0982,37.1742,371600.0
2014-06-18 14:25:00,39.18,39.2,39.13,39.18,174000.0,37.1837,37.2026,37.1362,37.1837,174000.0
2014-06-18 14:30:00,39.19,39.41,39.13,39.13,789200.0,37.1932,37.4019,37.1362,37.1362,789200.0
2014-06-18 14:35:00,39.13,39.26,39.07,39.13,369800.0,37.1362,37.2596,37.0793,37.1362,369800.0
2014-06-18 14:40:00,39.13,39.16,38.92,39.0,320000.0,37.1362,37.1647,36.9369,37.0128,320000.0
2014-06-18 14:45:00,38.99,39.12,38.97,39.1,182000.0,37.0033,37.1267,36.9844,37.1077,182000.0
2014-06-18 14:50:00,39.1,39.18,39.06,39.12,310600.0,37.1077,37.1837,37.0698,37.1267,310600.0
2014-06-18 14:55:00,39.12,39.25,39.11,39.18,318600.0,37.1267,37.2501,37.1172,37.1837,318600.0
2014-06-18 15:00:00,39.18,39.39,39.16,39.36,390400.0,37.1837,37.383,37.1647,37.3545,390400.0
2014-06-18 15:05:00,39.37,39.47,39.36,39.38,448200.0,37.364,37.4589,37.3545,37.3735,448200.0
2014-06-18 15:10:00,39.38,39.41,39.22,39.24,209200.0,37.3735,37.4019,37.2216,37.2406,209200.0
2014-06-18 15:15:00,39.24,39.4,39.24,39.4,228400.0,37.2406,37.3925,37.2406,37.3925,228400.0
2014-06-18 15:20:00,39.38,39.4,39.3,39.31,189000.0,37.3735,37.3925,37.2975,37.307,189000.0
2014-06-18 15:25:00,39.3,39.4,39.26,39.39,227200.0,37.2975,37.3925,37.2596,37.383,227200.0
2014-06-18 15:30:00,39.38,39.46,39.37,39.45,339200.0,37.3735,37.4494,37.364,37.4399,339200.0
2014-06-18 15:35:00,39.46,39.55,39.42,39.54,663600.0,37.4494,37.5348,37.4114,37.5253,663600.0
2014-06-18 15:40:00,39.55,39.62,39.49,39.6,321200.0,37.5348,37.6012,37.4779,37.5823,321200.0
2014-06-18 15:45:00,39.6,39.6,39.52,39.58,314400.0,37.5823,37.5823,37.5063,37.5633,314400.0
2014-06-18 15:50:00,39.59,39.61,39.52,39.52,169200.0,37.5728,37.5917,37.5063,37.5063,169200.0
2014-06-18 15:55:00,39.52,39.65,39.49,39.6,586200.0,37.5063,37.6297,37.4779,37.5823,586200.0
2014-06-19 09:30:00,40.03,40.03,39.88,40.0,587400.0,37.9903,37.9903,37.848,37.9619,587400.0
2014-06-19 09:35:00,40.0,40.09,39.9,39.92,411800.0,37.9619,38.0473,37.867,37.886,411800.0
2014-06-19 09:40:00,39.91,40.04,39.9,40.02,206000.0,37.8765,37.9998,37.867,37.9809,206000.0
2014-06-19 09:45:00,40.02,40.03,39.68,39.69,496200.0,37.9809,37.9903,37.6582,37.6677,496200.0
2014-06-19 09:50:00,39.7,39.71,39.56,39.7,523600.0,37.6772,37.6867,37.5443,37.6772,523600.0
2014-06-19 09:55:00,39.7,39.7,39.55,39.6,251600.0,37.6772,37.6772,37.5348,37.5823,251600.0
2014-06-19 10:00:00,39.59,39.8,39.52,39.61,540200.0,37.5728,37.7721,37.5063,37.5917,540200.0
2014-06-19 10:05:00,39.63,39.76,39.57,39.63,274400.0,37.6107,37.7341,37.5538,37.6107,274400.0
2014-06-19 10:10:00,39.63,39.77,39.57,39.63,251000.0,37.6107,37.7436,37.5538,37.6107,251000.0
2014-06-19 10:15:00,39.65,39.74,39.6,39.6,325400.0,37.6297,37.7151,37.5823,37.5823,325400.0
2014-06-19 10:20:00,39.6,39.6,39.42,39.43,481800.0,37.5823,37.5823,37.4114,37.4209,481800.0
2014-06-19 10:25:00,39.42,39.57,39.38,39.53,343000.0,37.4114,37.5538,37.3735,37.5158,343000.0
2014-06-19 10:30:00,39.53,39.55,39.42,39.49,214600.0,37.5158,37.5348,37.4114,37.4779,214600.0
2014-06-19 10:35:00,39.49,39.59,39.42,39.46,162000.0,37.4779,37.5728,37.4114,37.4494,162000.0
2014-06-19 10:40:00,39.46,39.72,39.46,39.7,257000.0,37.4494,37.6961,37.4494,37.6772,257000.0
2014-06-19 10:45:00,39.7,39.74,39.63,39.69,175600.0,37.6772,37.7151,37.6107,37.6677,175600.0
2014-06-19 10:50:00,39.68,39.69,39.44,39.47,258000.0,37.6582,37.6677,37.4304,37.4589,258000.0
2014-06-19 10:55:00,39.46,39.46,39.3,39.31,333600.0,37.4494,37.4494,37.2975,37.307,333600.0
2014-06-19 11:00:00,39.31,39.43,39.29,39.35,265600.0,37.307,37.4209,37.2881,37.345,265600.0
2014-06-19 11:05:00,39.35,39.38,39.29,39.33,142000.0,37.345,37.3735,37.2881,37.326,142000.0
2014-06-19 11:10:00,39.31,39.4,39.3,39.37,278600.0,37.307,37.3925,37.2975,37.364,278600.0
2014-06-19 11:15:00,39.37,39.41,39.32,39.38,90200.0,37.364,37.4019,37.3165,37.3735,90200.0
2014-06-19 11:20:00,39.38,39.4,39.32,39.33,164600.0,37.3735,37.3925,37.3165,37.326,164600.0
2014-06-19 11:25:00,39.33,39.41,39.33,39.33,138600.0,37.326,37.4019,37.326,37.326,138600.0
2014-06-19 11:30:00,39.33,39.39,39.27,39.32,208600.0,37.326,37.383,37.2691,37.3165,208600.0
2014-06-19 11:35:00,39.33,39.38,39.33,39.38,73400.0,37.326,37.3735,37.326,37.3735,73400.0
2014-06-19 11:40:00,39.38,39.45,39.38,39.41,137200.0,37.3735,37.4399,37.3735,37.4019,137200.0
2014-06-19 11:45:00,39.43,39.45,39.39,39.41,60000.0,37.4209,37.4399,37.383,37.4019,60000.0
2014-06-19 11:50:00,39.42,39.44,39.32,39.32,89600.0,37.4114,37.4304,37.3165,37.3165,89600.0
2014-06-19 11:55:00,39.34,39.35,39.27,39.35,103000.0,37.3355,37.345,37.2691,37.345,103000.0
2014-06-19 12:00:00,39.35,39.41,39.34,39.34,75600.0,37.345,37.4019,37.3355,37.3355,75600.0
2014-06-19 12:05:00,39.35,39.49,39.35,39.44,129200.0,37.345,37.4779,37.345,37.4304,129200.0
2014-06-19 12:10:00,39.43,39.46,39.39,39.41,97600.0,37.4209,37.4494,37.383,37.4019,97600.0
2014-06-19 12:15:00,39.43,39.47,39.42,39.45,81400.0,37.4209,37.4589,37.4114,37.4399,81400.0
2014-06-19 12:20:00,39.44,39.46,39.38,39.42,103200.0,37.4304,37.4494,37.3735,37.4114,103200.0
2014-06-19 12:25:00,39.4,39.42,39.31,39.32,76000.0,37.3925,37.4114,37.307,37.3165,76000.0
2014-06-19 12:30:00,39.32,39.33,39.26,39.31,144600.0,37.3165,37.326,37.2596,37.307,144600.0
2014-06-19 12:35:00,39.3,39.35,39.26,39.33,84600.0,37.2975,37.345,37.2596,37.326,84600.0
2014-06-19 12:40:00,39.34,39.4,39.34,39.35,77600.0,37.3355,37.3925,37.3355,37.345,77600.0
2014-06-19 12:45:00,39.35,39.36,39.31,39.34,50200.0,37.345,37.3545,37.307,37.3355,50200.0
2014-06-19 12:50:00,39.35,39.36,39.27,39.27,55600.0,37.345,37.3545,37.2691,37.2691,55600.0
2014-06-19 12:55:00,39.31,39.34,39.16,39.2,325000.0,37.307,37.3355,37.1647,37.2026,325000.0
2014-06-19 13:00:00,39.2,39.24,39.13,39.13,103600.0,37.2026,37.2406,37.1362,37.1362,103600.0
2014-06-19 13:05:00,39.13,39.2,39.12,39.18,138800.0,37.1362,37.2026,37.1267,37.1837,138800.0
2014-06-19 13:10:00,39.18,39.19,39.04,39.04,221400.0,37.1837,37.1932,37.0508,37.0508,221400.0
2014-06-19 13:15:00,39.04,39.1,38.96,39.02,231800.0,37.0508,37.1077,36.9749,37.0318,231800.0
2014-06-19 13:20:00,39.02,39.12,38.97,39.12,148400.0,37.0318,37.1267,36.9844,37.1267,148400.0
2014-06-19 13:25:00,39.12,39.23,39.1,39.21,142200.0,37.1267,37.2311,37.1077,37.2121,142200.0
2014-06-19 13:30:00,39.22,39.26,39.13,39.16,129600.0,37.2216,37.2596,37.1362,37.1647,129600.0
2014-06-19 13:35:00,39.18,39.27,39.14,39.14,152200.0,37.1837,37.2691,37.1457,37.1457,152200.0
2014-06-19 13:40:00,39.15,39.22,39.09,39.13,163200.0,37.1552,37.2216,37.0982,37.1362,163200.0
2014-06-19 13:45:00,39.13,39.25,39.13,39.24,81000.0,37.1362,37.2501,37.1362,37.2406,81000.0
2014-06-19 13:50:00,39.23,39.31,39.23,39.24,139400.0,37.2311,37.307,37.2311,37.2406,139400.0
2014-06-19 13:55:00,39.26,39.29,39.17,39.25,125200.0,37.2596,37.2881,37.1742,37.2501,125200.0
2014-06-19 14:00:00,39.24,39.27,39.2,39.26,96400.0,37.2406,37.2691,37.2026,37.2596,96400.0
2014-06-19 14:05:00,39.26,39.26,39.21,39.22,90000.0,37.2596,37.2596,37.2121,37.2216,90000.0
2014-06-19 14:10:00,39.22,39.41,39.2,39.38,224600.0,37.2216,37.4019,37.2026,37.3735,224600.0
2014-06-19 14:15:00,39.38,39.4,39.35,39.38,81000.0,37.3735,37.3925,37.345,37.3735,81000.0
2014-06-19 14:20:00,39.38,39.51,39.37,39.49,273200.0,37.3735,37.4968,37.364,37.4779,273200.0
2014-06-19 14:25:00,39.48,39.5,39.37,39.37,209200.0,37.4684,37.4874,37.364,37.364,209200.0
2014-06-19 14:30:00,39.36,39.38,39.3,39.35,231600.0,37.3545,37.3735,37.2975,37.345,231600.0
2014-06-19 14:35:00,39.36,39.44,39.36,39.42,195400.0,37.3545,37.4304,37.3545,37.4114,195400.0
2014-06-19 14:40:00,39.42,39.47,39.4,39.42,116200.0,37.4114,37.4589,37.3925,37.4114,116200.0
2014-06-19 14:45:00,39.43,39.47,39.41,39.45,63600.0,37.4209,37.4589,37.4019,37.4399,63600.0
2014-06-19 14:50:00,39.46,39.48,39.39,39.43,203200.0,37.4494,37.4684,37.383,37.4209,203200.0
2014-06-19 14:55:00,39.43,39.51,39.43,39.45,217200.0,37.4209,37.4968,37.4209,37.4399,217200.0
2014-06-19 15:00:00,39.46,39.5,39.42,39.49,85400.0,37.4494,37.4874,37.4114,37.4779,85400.0
2014-06-19 15:05:00,39.49,39.49,39.42,39.42,83600.0,37.4779,37.4779,37.4114,37.4114,83600.0
2014-06-19 15:10:00,39.42,39.44,39.39,39.41,156000.0,37.4114,37.4304,37.383,37.4019,156000.0
2014-06-19 15:15:00,39.42,39.46,39.39,39.43,116000.0,37.4114,37.4494,37.383,37.4209,116000.0
2014-06-19 15:20:00,39.45,39.61,39.43,39.6,565400.0,37.4399,37.5917,37.4209,37.5823,565400.0
2014-06-19 15:25:00,39.6,39.66,39.58,39.65,281800.0,37.5823,37.6392,37.5633,37.6297,281800.0
2014-06-19 15:30:00,39.65,39.67,39.6,39.62,248200.0,37.6297,37.6487,37.5823,37.6012,248200.0
2014-06-19 15:35:00,39.61,39.61,39.54,39.61,303400.0,37.5917,37.5917,37.5253,37.5917,303400.0
2014-06-19 15:40:00,39.61,39.67,39.6,39.63,243200.0,37.5917,37.6487,37.5823,37.6107,243200.0
2014-06-19 15:45:00,39.65,39.68,39.58,39.62,327400.0,37.6297,37.6582,37.5633,37.6012,327400.0
2014-06-19 15:50:00,39.63,39.72,39.62,39.67,421200.0,37.6107,37.6961,37.6012,37.6487,421200.0
2014-06-19 15:55:00,39.67,39.73,39.57,39.72,541400.0,37.6487,37.7056,37.5538,37.6961,541400.0
2014-06-20 09:30:00,39.7,39.81,39.63,39.79,374400.0,37.6772,37.7816,37.6107,37.7626,374400.0
2014-06-20 09:35:00,39.78,39.79,39.56,39.66,223400.0,37.7531,37.7626,37.5443,37.6392,223400.0
2014-06-20 09:40:00,39.65,39.65,39.48,39.48,230800.0,37.6297,37.6297,37.4684,37.4684,230800.0
2014-06-20 09:45:00,39.48,39.68,39.48,39.63,289600.0,37.4684,37.6582,37.4684,37.6107,289600.0
2014-06-20 09:50:00,39.67,39.76,39.66,39.71,257200.0,37.6487,37.7341,37.6392,37.6867,257200.0
2014-06-20 09:55:00,39.71,39.74,39.51,39.52,252600.0,37.6867,37.7151,37.4968,37.5063,252600.0
2014-06-20 10:00:00,39.52,39.65,39.46,39.53,274800.0,37.5063,37.6297,37.4494,37.5158,274800.0
2014-06-20 10:05:00,39.57,39.61,39.49,39.57,131800.0,37.5538,37.5917,37.4779,37.5538,131800.0
2014-06-20 10:10:00,39.57,39.73,39.57,39.63,239800.0,37.5538,37.7056,37.5538,37.6107,239800.0
2014-06-20 10:15:00,39.63,39.71,39.56,39.57,149800.0,37.6107,37.6867,37.5443,37.5538,149800.0
2014-06-20 10:20:00,39.57,39.63,39.52,39.58,117800.0,37.5538,37.6107,37.5063,37.5633,117800.0
2014-06-20 10:25:00,39.56,39.56,39.42,39.49,261000.0,37.5443,37.5443,37.4114,37.4779,261000.0
2014-06-20 10:30:00,39.54,39.56,39.49,39.54,121000.0,37.5253,37.5443,37.4779,37.5253,121000.0
2014-06-20 10:35:00,39.55,39.63,39.52,39.6,133600.0,37.5348,37.6107,37.5063,37.5823,133600.0
2014-06-20 10:40:00,39.61,39.65,39.57,39.62,134800.0,37.5917,37.6297,37.5538,37.6012,134800.0
2014-06-20 10:45:00,39.63,39.68,39.59,39.62,184000.0,37.6107,37.6582,37.5728,37.6012,184000.0
2014-06-20 10:50:00,39.63,39.7,39.61,39.7,109600.0,37.6107,37.6772,37.5917,37.6772,109600.0
2014-06-20 10:55:00,39.69,39.83,39.69,39.81,268200.0,37.6677,37.8005,37.6677,37.7816,268200.0
2014-06-20 11:00:00,39.82,39.94,39.81,39.91,232600.0,37.791,37.9049,37.7816,37.8765,232600.0
2014-06-20 11:05:00,39.92,39.93,39.87,39.92,73600.0,37.886,37.8954,37.8385,37.886,73600.0
2014-06-20 11:10:00,39.93,39.96,39.88,39.88,127400.0,37.8954,37.9239,37.848,37.848,127400.0
2014-06-20 11:15:00,39.88,39.95,39.88,39.92,66600.0,37.848,37.9144,37.848,37.886,66600.0
2014-06-20 11:20:00,39.9,39.94,39.9,39.91,46400.0,37.867,37.9049,37.867,37.8765,46400.0
2014-06-20 11:25:00,39.92,39.94,39.78,39.79,165600.0,37.886,37.9049,37.7531,37.7626,165600.0
2014-06-20 11:30:00,39.79,39.85,39.78,39.83,89400.0,37.7626,37.8195,37.7531,37.8005,89400.0
2014-06-20 11:35:00,39.83,39.88,39.79,39.82,103400.0,37.8005,37.848,37.7626,37.791,103400.0
2014-06-20 11:40:00,39.82,39.86,39.77,39.84,134600.0,37.791,37.829,37.7436,37.81,134600.0
2014-06-20 11:45:00,39.84,39.87,39.83,39.85,57400.0,37.81,37.8385,37.8005,37.8195,57400.0
2014-06-20 11:50:00,39.85,39.86,39.69,39.75,177200.0,37.8195,37.829,37.6677,37.7246,177200.0
2014-06-20 11:55:00,39.76,39.8,39.73,39.77,68600.0,37.7341,37.7721,37.7056,37.7436,68600.0
2014-06-20 12:00:00,39.79,39.81,39.73,39.73,48600.0,37.7626,37.7816,37.7056,37.7056,48600.0
2014-06-20 12:05:00,39.73,39.74,39.63,39.66,82800.0,37.7056,37.7151,37.6107,37.6392,82800.0
2014-06-20 12:10:00,39.66,39.72,39.62,39.71,90000.0,37.6392,37.6961,37.6012,37.6867,90000.0
2014-06-20 12:15:00,39.71,39.73,39.68,39.72,20400.0,37.6867,37.7056,37.6582,37.6961,20400.0
2014-06-20 12:20:00,39.7,39.74,39.65,39.73,47200.0,37.6772,37.7151,37.6297,37.7056,47200.0
2014-06-20 12:25:00,39.73,39.77,39.7,39.75,104000.0,37.7056,37.7436,37.6772,37.7246,104000.0
2014-06-20 12:30:00,39.75,39.82,39.74,39.8,121600.0,37.7246,37.791,37.7151,37.7721,121600.0
2014-06-20 12:35:00,39.79,39.8,39.7,39.72,46600.0,37.7626,37.7721,37.6772,37.6961,46600.0
2014-06-20 12:40:00,39.71,39.76,39.68,39.76,128800.0,37.6867,37.7341,37.6582,37.7341,128800.0
2014-06-20 12:45:00,39.75,39.75,39.64,39.7,70800.0,37.7246,37.7246,37.6202,37.6772,70800.0
2014-06-20 12:50:00,39.7,39.71,39.66,39.69,76800.0,37.6772,37.6867,37.6392,37.6677,76800.0
2014-06-20 12:55:00,39.68,39.76,39.68,39.72,58400.0,37.6582,37.7341,37.6582,37.6961,58400.0
2014-06-20 13:00:00,39.72,39.77,39.71,39.72,70000.0,37.6961,37.7436,37.6867,37.6961,70000.0
2014-06-20 13:05:00,39.72,39.76,39.72,39.73,25600.0,37.6961,37.7341,37.6961,37.7056,25600.0
2014-06-20 13:10:00,39.73,39.81,39.7,39.79,81800.0,37.7056,37.7816,37.6772,37.7626,81800.0
2014-06-20 13:15:00,39.8,39.81,39.76,39.78,53600.0,37.7721,37.7816,37.7341,37.7531,53600.0
2014-06-20 13:20:00,39.77,39.77,39.71,39.75,31800.0,37.7436,37.7436,37.6867,37.7246,31800.0
2014-06-20 13:25:00,39.76,39.82,39.75,39.8,61800.0,37.7341,37.791,37.7246,37.7721,61800.0
2014-06-20 13:30:00,39.8,39.8,39.69,39.71,55000.0,37.7721,37.7721,37.6677,37.6867,55000.0
2014-06-20 13:35:00,39.71,39.79,39.71,39.78,65600.0,37.6867,37.7626,37.6867,37.7531,65600.0
2014-06-20 13:40:00,39.79,39.79,39.73,39.75,62000.0,37.7626,37.7626,37.7056,37.7246,62000.0
2014-06-20 13:45:00,39.74,39.81,39.74,39.8,54400.0,37.7151,37.7816,37.7151,37.7721,54400.0
2014-06-20 13:50:00,39.8,39.83,39.78,39.82,109600.0,37.7721,37.8005,37.7531,37.791,109600.0
2014-06-20 13:55:00,39.82,39.83,39.78,39.8,61000.0,37.791,37.8005,37.7531,37.7721,61000.0
2014-06-20 14:00:00,39.81,39.82,39.74,39.74,84400.0,37.7816,37.791,37.7151,37.7151,84400.0
2014-06-20 14:05:00,39.74,39.85,39.74,39.82,59200.0,37.7151,37.8195,37.7151,37.791,59200.0
2014-06-20 14:10:00,39.82,39.88,39.81,39.85,107200.0,37.791,37.848,37.7816,37.8195,107200.0
2014-06-20 14:15:00,39.84,39.88,39.81,39.85,85800.0,37.81,37.848,37.7816,37.8195,85800.0
2014-06-20 14:20:00,39.85,39.87,39.8,39.82,55600.0,37.8195,37.8385,37.7721,37.791,55600.0
2014-06-20 14:25:00,39.84,39.86,39.83,39.85,26800.0,37.81,37.829,37.8005,37.8195,26800.0
2014-06-20 14:30:00,39.85,39.88,39.79,39.8,180200.0,37.8195,37.848,37.7626,37.7721,180200.0
2014-06-20 14:35:00,39.81,39.86,39.8,39.85,55400.0,37.7816,37.829,37.7721,37.8195,55400.0
2014-06-20 14:40:00,39.84,39.84,39.79,39.81,53800.0,37.81,37.81,37.7626,37.7816,53800.0
2014-06-20 14:45:00,39.81,39.85,39.79,39.82,82600.0,37.7816,37.8195,37.7626,37.791,82600.0
2014-06-20 14:50:00,39.83,39.86,39.82,39.85,92200.0,37.8005,37.829,37.791,37.8195,92200.0
2014-06-20 14:55:00,39.86,39.88,39.84,39.84,123400.0,37.829,37.848,37.81,37.81,123400.0
2014-06-20 15:00:00,39.85,39.88,39.81,39.84,66200.0,37.8195,37.848,37.7816,37.81,66200.0
2014-06-20 15:05:00,39.85,39.87,39.83,39.86,47200.0,37.8195,37.8385,37.8005,37.829,47200.0
2014-06-20 15:10:00,39.87,39.9,39.87,39.89,85000.0,37.8385,37.867,37.8385,37.8575,85000.0
2014-06-20 15:15:00,39.9,39.95,39.89,39.92,185600.0,37.867,37.9144,37.8575,37.886,185600.0
2014-06-20 15:20:00,39.92,39.95,39.9,39.93,74200.0,37.886,37.9144,37.867,37.8954,74200.0
2014-06-20 15:25:00,39.94,39.95,39.91,39.94,72200.0,37.9049,37.9144,37.8765,37.9049,72200.0
2014-06-20 15:30:00,39.93,40.02,39.93,40.02,318800.0,37.8954,37.9809,37.8954,37.9809,318800.0
2014-06-20 15:35:00,40.02,40.04,39.98,40.04,167800.0,37.9809,37.9998,37.9429,37.9998,167800.0
2014-06-20 15:40:00,40.04,40.04,39.99,40.02,147800.0,37.9998,37.9998,37.9524,37.9809,147800.0
2014-06-20 15:45:00,40.02,40.03,39.98,39.99,208600.0,37.9809,37.9903,37.9429,37.9524,208600.0
2014-06-20 15:50:00,39.99,40.13,39.98,40.1,325600.0,37.9524,38.0853,37.9429,38.0568,325600.0
2014-06-20 15:55:00,40.1,40.13,40.08,40.1,517800.0,38.0568,38.0853,38.0378,38.0568,517800.0
2014-06-23 09:30:00,40.37,40.38,40.11,40.16,190400.0,38.313,38.3225,38.0663,38.1137,190400.0
2014-06-23 09:35:00,40.16,40.2,39.93,40.0,316600.0,38.1137,38.1517,37.8954,37.9619,316600.0
2014-06-23 09:40:00,39.98,40.14,39.98,39.99,238200.0,37.9429,38.0947,37.9429,37.9524,238200.0
2014-06-23 09:45:00,40.04,40.04,39.81,39.9,397200.0,37.9998,37.9998,37.7816,37.867,397200.0
2014-06-23 09:50:00,39.91,40.08,39.88,40.05,267000.0,37.8765,38.0378,37.848,38.0093,267000.0
2014-06-23 09:55:00,40.05,40.2,39.99,40.14,190800.0,38.0093,38.1517,37.9524,38.0947,190800.0
2014-06-23 10:00:00,40.15,40.32,40.15,40.3,349600.0,38.1042,38.2656,38.1042,38.2466,349600.0
2014-06-23 10:05:00,40.31,40.4,40.17,40.24,367000.0,38.2561,38.3415,38.1232,38.1896,367000.0
2014-06-23 10:10:00,40.24,40.24,39.95,40.0,343200.0,38.1896,38.1896,37.9144,37.9619,343200.0
2014-06-23 10:15:00,40.02,40.21,39.98,40.17,299600.0,37.9809,38.1612,37.9429,38.1232,299600.0
2014-06-23 10:20:00,40.18,40.3,40.15,40.2,226400.0,38.1327,38.2466,38.1042,38.1517,226400.0
2014-06-23 10:25:00,40.22,40.24,40.0,40.1,150800.0,38.1707,38.1896,37.9619,38.0568,150800.0
2014-06-23 10:30:00,40.11,40.16,40.06,40.07,170800.0,38.0663,38.1137,38.0188,38.0283,170800.0
2014-06-23 10:35:00,40.08,40.12,39.99,40.02,121800.0,38.0378,38.0758,37.9524,37.9809,121800.0
2014-06-23 10:40:00,40.02,40.1,39.96,40.02,237600.0,37.9809,38.0568,37.9239,37.9809,237600.0
2014-06-23 10:45:00,40.02,40.21,39.97,39.98,274800.0,37.9809,38.1612,37.9334,37.9429,274800.0
2014-06-23 10:50:00,39.97,39.99,39.88,39.9,197400.0,37.9334,37.9524,37.848,37.867,197400.0
2014-06-23 10:55:00,39.88,39.98,39.86,39.95,301400.0,37.848,37.9429,37.829,37.9144,301400.0
2014-06-23 11:00:00,39.93,39.99,39.91,39.94,109400.0,37.8954,37.9524,37.8765,37.9049,109400.0
2014-06-23 11:05:00,39.94,39.94,39.85,39.91,128200.0,37.9049,37.9049,37.8195,37.8765,128200.0
2014-06-23 11:10:00,39.91,39.98,39.88,39.88,92800.0,37.8765,37.9429,37.848,37.848,92800.0
2014-06-23 11:15:00,39.88,39.88,39.77,39.85,223400.0,37.848,37.848,37.7436,37.8195,223400.0
2014-06-23 11:20:00,39.84,39.94,39.78,39.88,176400.0,37.81,37.9049,37.7531,37.848,176400.0
2014-06-23 11:25:00,39.88,39.88,39.67,39.71,249800.0,37.848,37.848,37.6487,37.6867,249800.0
2014-06-23 11:30:00,39.71,39.76,39.61,39.69,340600.0,37.6867,37.7341,37.5917,37.6677,340600.0
2014-06-23 11:35:00,39.67,39.69,39.6,39.69,167200.0,37.6487,37.6677,37.5823,37.6677,167200.0
2014-06-23 11:40:00,39.69,39.8,39.65,39.74,118800.0,37.6677,37.7721,37.6297,37.7151,118800.0
2014-06-23 11:45:00,39.76,39.76,39.67,39.71,77200.0,37.7341,37.7341,37.6487,37.6867,77200.0
2014-06-23 11:50:00,39.7,39.74,39.63,39.65,92200.0,37.6772,37.7151,37.6107,37.6297,92200.0
2014-06-23 11:55:00,39.65,39.73,39.63,39.63,83600.0,37.6297,37.7056,37.6107,37.6107,83600.0
2014-06-23 12:00:00,39.63,39.72,39.63,39.71,68200.0,37.6107,37.6961,37.6107,37.6867,68200.0
2014-06-23 12:05:00,39.71,39.77,39.71,39.74,89400.0,37.6867,37.7436,37.6867,37.7151,89400.0
2014-06-23 12:10:00,39.74,39.77,39.72,39.77,69800.0,37.7151,37.7436,37.6961,37.7436,69800.0
2014-06-23 12:15:00,39.77,39.8,39.75,39.75,84800.0,37.7436,37.7721,37.7246,37.7246,84800.0
2014-06-23 12:20:00,39.75,39.77,39.71,39.77,47600.0,37.7246,37.7436,37.6867,37.7436,47600.0
2014-06-23 12:25:00,39.75,39.8,39.74,39.8,32000.0,37.7246,37.7721,37.7151,37.7721,32000.0
2014-06-23 12:30:00,39.81,39.86,39.8,39.81,233200.0,37.7816,37.829,37.7721,37.7816,233200.0
2014-06-23 12:35:00,39.82,39.84,39.74,39.8,68800.0,37.791,37.81,37.7151,37.7721,68800.0
2014-06-23 12:40:00,39.79,39.82,39.78,39.8,48400.0,37.7626,37.791,37.7531,37.7721,48400.0
2014-06-23 12:45:00,39.8,39.82,39.77,39.8,42000.0,37.7721,37.791,37.7436,37.7721,42000.0
2014-06-23 12:50:00,39.79,39.81,39.77,39.81,56800.0,37.7626,37.7816,37.7436,37.7816,56800.0
2014-06-23 12:55:00,39.81,39.84,39.77,39.8,78000.0,37.7816,37.81,37.7436,37.7721,78000.0
2014-06-23 13:00:00,39.79,39.79,39.77,39.78,13800.0,37.7626,37.7626,37.7436,37.7531,13800.0
2014-06-23 13:05:00,39.77,39.82,39.77,39.77,30000.0,37.7436,37.791,37.7436,37.7436,30000.0
2014-06-23 13:10:00,39.78,39.78,39.68,39.7,101200.0,37.7531,37.7531,37.6582,37.6772,101200.0
2014-06-23 13:15:00,39.71,39.71,39.58,39.59,137800.0,37.6867,37.6867,37.5633,37.5728,137800.0
2014-06-23 13:20:00,39.58,39.67,39.56,39.57,113600.0,37.5633,37.6487,37.5443,37.5538,113600.0
2014-06-23 13:25:00,39.57,39.63,39.54,39.62,74800.0,37.5538,37.6107,37.5253,37.6012,74800.0
2014-06-23 13:30:00,39.61,39.62,39.54,39.59,146000.0,37.5917,37.6012,37.5253,37.5728,146000.0
2014-06-23 13:35:00,39.6,39.69,39.6,39.68,107400.0,37.5823,37.6677,37.5823,37.6582,107400.0
2014-06-23 13:40:00,39.68,39.69,39.6,39.63,68600.0,37.6582,37.6677,37.5823,37.6107,68600.0
2014-06-23 13:45:00,39.64,39.65,39.58,39.59,52600.0,37.6202,37.6297,37.5633,37.5728,52600.0
2014-06-23 13:50:00,39.58,39.75,39.58,39.74,180800.0,37.5633,37.7246,37.5633,37.7151,180800.0
2014-06-23 13:55:00,39.74,39.79,39.71,39.72,94000.0,37.7151,37.7626,37.6867,37.6961,94000.0
2014-06-23 14:00:00,39.71,39.79,39.71,39.74,73400.0,37.6867,37.7626,37.6867,37.7151,73400.0
2014-06-23 14:05:00,39.74,39.76,39.71,39.73,29600.0,37.7151,37.7341,37.6867,37.7056,29600.0
2014-06-23 14:10:00,39.73,39.85,39.71,39.8,154400.0,37.7056,37.8195,37.6867,37.7721,154400.0
2014-06-23 14:15:00,39.82,39.9,39.82,39.88,126400.0,37.791,37.867,37.791,37.848,126400.0
2014-06-23 14:20:00,39.87,39.94,39.85,39.93,146800.0,37.8385,37.9049,37.8195,37.8954,146800.0
2014-06-23 14:25:00,39.93,39.94,39.85,39.88,78400.0,37.8954,37.9049,37.8195,37.848,78400.0
2014-06-23 14:30:00,39.88,39.89,39.8,39.81,98000.0,37.848,37.8575,37.7721,37.7816,98000.0
2014-06-23 14:35:00,39.81,39.82,39.74,39.81,73800.0,37.7816,37.791,37.7151,37.7816,73800.0
2014-06-23 14:40:00,39.81,39.82,39.78,39.8,63600.0,37.7816,37.791,37.7531,37.7721,63600.0
2014-06-23 14:45:00,39.82,39.84,39.74,39.75,98600.0,37.791,37.81,37.7151,37.7246,98600.0
2014-06-23 14:50:00,39.74,39.78,39.68,39.77,155200.0,37.7151,37.7531,37.6582,37.7436,155200.0
2014-06-23 14:55:00,39.76,39.82,39.76,39.81,56000.0,37.7341,37.791,37.7341,37.7816,56000.0
2014-06-23 15:00:00,39.8,39.83,39.8,39.8,39400.0,37.7721,37.8005,37.7721,37.7721,39400.0
2014-06-23 15:05:00,39.79,39.8,39.74,39.74,111000.0,37.7626,37.7721,37.7151,37.7151,111000.0
2014-06-23 15:10:00,39.76,39.76,39.66,39.72,88200.0,37.7341,37.7341,37.6392,37.6961,88200.0
2014-06-23 15:15:00,39.72,39.77,39.7,39.76,60200.0,37.6961,37.7436,37.6772,37.7341,60200.0
2014-06-23 15:20:00,39.77,39.79,39.73,39.74,68600.0,37.7436,37.7626,37.7056,37.7151,68600.0
2014-06-23 15:25:00,39.74,39.75,39.65,39.68,113200.0,37.7151,37.7246,37.6297,37.6582,113200.0
2014-06-23 15:30:00,39.68,39.76,39.68,39.76,67800.0,37.6582,37.7341,37.6582,37.7341,67800.0
2014-06-23 15:35:00,39.76,39.76,39.7,39.74,79000.0,37.7341,37.7341,37.6772,37.7151,79000.0
2014-06-23 15:40:00,39.74,39.81,39.74,39.79,140200.0,37.7151,37.7816,37.7151,37.7626,140200.0
2014-06-23 15:45:00,39.77,39.84,39.76,39.83,212200.0,37.7436,37.81,37.7341,37.8005,212200.0
2014-06-23 15:50:00,39.83,39.84,39.79,39.79,143200.0,37.8005,37.81,37.7626,37.7626,143200.0
2014-06-23 15:55:00,39.8,39.86,39.74,39.85,530400.0,37.7721,37.829,37.7151,37.8195,530400.0
2014-06-24 09:30:00,39.57,39.77,39.5,39.71,269400.0,37.5538,37.7436,37.4874,37.6867,269400.0
2014-06-24 09:35:00,39.69,39.81,39.63,39.63,167400.0,37.6677,37.7816,37.6107,37.6107,167400.0
2014-06-24 09:40:00,39.64,39.73,39.63,39.7,161400.0,37.6202,37.7056,37.6107,37.6772,161400.0
2014-06-24 09:45:00,39.69,39.79,39.58,39.6,357200.0,37.6677,37.7626,37.5633,37.5823,357200.0
2014-06-24 09:50:00,39.6,39.66,39.5,39.55,199000.0,37.5823,37.6392,37.4874,37.5348,199000.0
2014-06-24 09:55:00,39.55,39.59,39.44,39.48,212600.0,37.5348,37.5728,37.4304,37.4684,212600.0
2014-06-24 10:00:00,39.46,39.77,39.45,39.77,430000.0,37.4494,37.7436,37.4399,37.7436,430000.0
2014-06-24 10:05:00,39.77,40.06,39.77,40.03,838000.0,37.7436,38.0188,37.7436,37.9903,838000.0
2014-06-24 10:10:00,40.05,40.21,39.99,40.13,577400.0,38.0093,38.1612,37.9524,38.0853,577400.0
2014-06-24 10:15:00,40.14,40.21,40.05,40.15,342400.0,38.0947,38.1612,38.0093,38.1042,342400.0
2014-06-24 10:20:00,40.16,40.32,40.13,40.29,417600.0,38.1137,38.2656,38.0853,38.2371,417600.0
2014-06-24 10:25:00,40.29,40.38,40.18,40.36,290000.0,38.2371,38.3225,38.1327,38.3035,290000.0
2014-06-24 10:30:00,40.37,40.57,40.37,40.49,508600.0,38.313,38.5028,38.313,38.4269,508600.0
2014-06-24 10:35:00,40.5,40.69,40.49,40.66,402800.0,38.4364,38.6167,38.4269,38.5882,402800.0
2014-06-24 10:40:00,40.66,40.67,40.58,40.63,217800.0,38.5882,38.5977,38.5123,38.5598,217800.0
2014-06-24 10:45:00,40.63,40.64,40.55,40.57,215800.0,38.5598,38.5693,38.4839,38.5028,215800.0
2014-06-24 10:50:00,40.56,40.6,40.54,40.59,152600.0,38.4933,38.5313,38.4744,38.5218,152600.0
2014-06-24 10:55:00,40.59,40.65,40.59,40.65,199200.0,38.5218,38.5788,38.5218,38.5788,199200.0
2014-06-24 11:00:00,40.65,40.75,40.65,40.72,352400.0,38.5788,38.6737,38.5788,38.6452,352400.0
2014-06-24 11:05:00,40.72,40.73,40.58,40.6,203000.0,38.6452,38.6547,38.5123,38.5313,203000.0
2014-06-24 11:10:00,40.61,40.63,40.53,40.59,178600.0,38.5408,38.5598,38.4649,38.5218,178600.0
2014-06-24 11:15:00,40.6,40.64,40.58,40.63,105800.0,38.5313,38.5693,38.5123,38.5598,105800.0
2014-06-24 11:20:00,40.63,40.63,40.61,40.62,49400.0,38.5598,38.5598,38.5408,38.5503,49400.0
2014-06-24 11:25:00,40.6,40.65,40.6,40.63,142000.0,38.5313,38.5788,38.5313,38.5598,142000.0
2014-06-24 11:30:00,40.63,40.7,40.52,40.53,346200.0,38.5598,38.6262,38.4554,38.4649,346200.0
2014-06-24 11:35:00,40.54,40.59,40.47,40.47,175000.0,38.4744,38.5218,38.4079,38.4079,175000.0
2014-06-24 11:40:00,40.48,40.54,40.48,40.53,95400.0,38.4174,38.4744,38.4174,38.4649,95400.0
2014-06-24 11:45:00,40.53,40.59,40.53,40.54,106600.0,38.4649,38.5218,38.4649,38.4744,106600.0
2014-06-24 11:50:00,40.55,40.57,40.51,40.55,101400.0,38.4839,38.5028,38.4459,38.4839,101400.0
2014-06-24 11:55:00,40.55,40.6,40.55,40.58,87600.0,38.4839,38.5313,38.4839,38.5123,87600.0
2014-06-24 12:00:00,40.59,40.6,40.52,40.52,115800.0,38.5218,38.5313,38.4554,38.4554,115800.0
2014-06-24 12:05:00,40.52,40.54,40.49,40.51,135800.0,38.4554,38.4744,38.4269,38.4459,135800.0
2014-06-24 12:10:00,40.5,40.51,40.44,40.45,97000.0,38.4364,38.4459,38.3795,38.3889,97000.0
2014-06-24 12:15:00,40.44,40.46,40.39,40.41,153400.0,38.3795,38.3984,38.332,38.351,153400.0
2014-06-24 12:20:00,40.42,40.43,40.35,40.35,97400.0,38.3605,38.37,38.294,38.294,97400.0
2014-06-24 12:25:00,40.35,40.47,40.33,40.47,138400.0,38.294,38.4079,38.2751,38.4079,138400.0
2014-06-24 12:30:00,40.45,40.46,40.41,40.46,84800.0,38.3889,38.3984,38.351,38.3984,84800.0
2014-06-24 12:35:00,40.46,40.48,40.42,40.47,114000.0,38.3984,38.4174,38.3605,38.4079,114000.0
2014-06-24 12:40:00,40.46,40.47,40.42,40.42,31400.0,38.3984,38.4079,38.3605,38.3605,31400.0
2014-06-24 12:45:00,40.42,40.42,40.34,40.36,130000.0,38.3605,38.3605,38.2846,38.3035,130000.0
2014-06-24 12:50:00,40.34,40.34,40.26,40.28,181600.0,38.2846,38.2846,38.2086,38.2276,181600.0
2014-06-24 12:55:00,40.27,40.27,40.07,40.18,310800.0,38.2181,38.2181,38.0283,38.1327,310800.0
2014-06-24 13:00:00,40.17,40.17,39.85,39.94,364200.0,38.1232,38.1232,37.8195,37.9049,364200.0
2014-06-24 13:05:00,39.91,39.92,39.74,39.84,328400.0,37.8765,37.886,37.7151,37.81,328400.0
2014-06-24 13:10:00,39.83,39.89,39.65,39.7,327200.0,37.8005,37.8575,37.6297,37.6772,327200.0
2014-06-24 13:15:00,39.69,39.7,39.47,39.54,363400.0,37.6677,37.6772,37.4589,37.5253,363400.0
2014-06-24 13:20:00,39.54,39.58,39.42,39.49,379400.0,37.5253,37.5633,37.4114,37.4779,379400.0
2014-06-24 13:25:00,39.48,39.72,39.44,39.68,375800.0,37.4684,37.6961,37.4304,37.6582,375800.0
2014-06-24 13:30:00,39.66,39.87,39.62,39.82,406000.0,37.6392,37.8385,37.6012,37.791,406000.0
2014-06-24 13:35:00,39.81,39.9,39.74,39.85,262000.0,37.7816,37.867,37.7151,37.8195,262000.0
2014-06-24 13:40:00,39.85,39.88,39.68,39.69,216400.0,37.8195,37.848,37.6582,37.6677,216400.0
2014-06-24 13:45:00,39.69,39.77,39.55,39.6,281400.0,37.6677,37.7436,37.5348,37.5823,281400.0
2014-06-24 13:50:00,39.6,39.66,39.5,39.53,147600.0,37.5823,37.6392,37.4874,37.5158,147600.0
2014-06-24 13:55:00,39.52,39.54,39.37,39.38,372600.0,37.5063,37.5253,37.364,37.3735,372600.0
2014-06-24 14:00:00,39.37,39.62,39.35,39.61,325000.0,37.364,37.6012,37.345,37.5917,325000.0
2014-06-24 14:05:00,39.6,39.61,39.49,39.52,181600.0,37.5823,37.5917,37.4779,37.5063,181600.0
2014-06-24 14:10:00,39.53,39.64,39.52,39.61,117200.0,37.5158,37.6202,37.5063,37.5917,117200.0
2014-06-24 14:15:00,39.6,39.63,39.53,39.56,114600.0,37.5823,37.6107,37.5158,37.5443,114600.0
2014-06-24 14:20:00,39.56,39.56,39.4,39.43,144800.0,37.5443,37.5443,37.3925,37.4209,144800.0
2014-06-24 14:25:00,39.42,39.46,39.26,39.35,318200.0,37.4114,37.4494,37.2596,37.345,318200.0
2014-06-24 14:30:00,39.34,39.34,39.14,39.15,282800.0,37.3355,37.3355,37.1457,37.1552,282800.0
2014-06-24 14:35:00,39.15,39.29,39.13,39.24,229400.0,37.1552,37.2881,37.1362,37.2406,229400.0
2014-06-24 14:40:00,39.24,39.37,39.23,39.35,181000.0,37.2406,37.364,37.2311,37.345,181000.0
2014-06-24 14:45:00,39.35,39.39,39.28,39.35,214400.0,37.345,37.383,37.2786,37.345,214400.0
2014-06-24 14:50:00,39.35,39.35,39.26,39.33,176800.0,37.345,37.345,37.2596,37.326,176800.0
2014-06-24 14:55:00,39.33,39.43,39.32,39.35,293800.0,37.326,37.4209,37.3165,37.345,293800.0
2014-06-24 15:00:00,39.35,39.35,39.12,39.2,381200.0,37.345,37.345,37.1267,37.2026,381200.0
2014-06-24 15:05:00,39.21,39.24,38.95,38.96,363600.0,37.2121,37.2406,36.9654,36.9749,363600.0
2014-06-24 15:10:00,38.95,39.03,38.72,38.85,609200.0,36.9654,37.0413,36.7471,36.8705,609200.0
2014-06-24 15:15:00,38.83,38.92,38.72,38.72,315800.0,36.8515,36.9369,36.7471,36.7471,315800.0
2014-06-24 15:20:00,38.72,38.79,38.6,38.68,546600.0,36.7471,36.8135,36.6332,36.7091,546600.0
2014-06-24 15:25:00,38.66,38.92,38.6,38.78,435600.0,36.6902,36.9369,36.6332,36.804,435600.0
2014-06-24 15:30:00,38.77,38.91,38.7,38.73,262000.0,36.7946,36.9274,36.7281,36.7566,262000.0
2014-06-24 15:35:00,38.75,38.79,38.51,38.52,466800.0,36.7756,36.8135,36.5478,36.5573,466800.0
2014-06-24 15:40:00,38.54,38.74,38.5,38.74,388200.0,36.5763,36.7661,36.5383,36.7661,388200.0
2014-06-24 15:45:00,38.76,38.83,38.71,38.81,541800.0,36.7851,36.8515,36.7376,36.8325,541800.0
2014-06-24 15:50:00,38.81,38.81,38.59,38.66,291200.0,36.8325,36.8325,36.6237,36.6902,291200.0
2014-06-24 15:55:00,38.65,38.73,38.54,38.65,517000.0,36.6807,36.7566,36.5763,36.6807,517000.0
2014-06-25 09:30:00,37.9,38.38,37.9,38.34,665400.0,35.9689,36.4244,35.9689,36.3865,665400.0
2014-06-25 09:35:00,38.35,38.59,38.23,38.39,624600.0,36.396,36.6237,36.2821,36.4339,624600.0
2014-06-25 09:40:00,38.42,38.67,38.32,38.66,297000.0,36.4624,36.6996,36.3675,36.6902,297000.0
2014-06-25 09:45:00,38.66,38.77,38.6,38.69,435800.0,36.6902,36.7946,36.6332,36.7186,435800.0
2014-06-25 09:50:00,38.71,38.96,38.7,38.78,548400.0,36.7376,36.9749,36.7281,36.804,548400.0
2014-06-25 09:55:00,38.79,38.95,38.62,38.66,350600.0,36.8135,36.9654,36.6522,36.6902,350600.0
2014-06-25 10:00:00,38.68,38.81,38.48,38.58,306200.0,36.7091,36.8325,36.5193,36.6142,306200.0
2014-06-25 10:05:00,38.57,38.58,38.38,38.52,315600.0,36.6047,36.6142,36.4244,36.5573,315600.0
2014-06-25 10:10:00,38.56,38.87,38.47,38.81,271400.0,36.5953,36.8895,36.5098,36.8325,271400.0
2014-06-25 10:15:00,38.79,38.83,38.48,38.55,273600.0,36.8135,36.8515,36.5193,36.5858,273600.0
2014-06-25 10:20:00,38.54,38.65,38.31,38.35,332400.0,36.5763,36.6807,36.358,36.396,332400.0
2014-06-25 10:25:00,38.35,38.53,38.31,38.49,204600.0,36.396,36.5668,36.358,36.5288,204600.0
2014-06-25 10:30:00,38.47,38.58,38.35,38.38,197200.0,36.5098,36.6142,36.396,36.4244,197200.0
2014-06-25 10:35:00,38.38,38.38,38.18,38.3,285200.0,36.4244,36.4244,36.2346,36.3485,285200.0
2014-06-25 10:40:00,38.3,38.49,38.23,38.49,146600.0,36.3485,36.5288,36.2821,36.5288,146600.0
2014-06-25 10:45:00,38.48,38.55,38.44,38.49,131600.0,36.5193,36.5858,36.4814,36.5288,131600.0
2014-06-25 10:50:00,38.49,38.72,38.48,38.66,265600.0,36.5288,36.7471,36.5193,36.6902,265600.0
2014-06-25 10:55:00,38.67,38.92,38.61,38.85,359400.0,36.6996,36.9369,36.6427,36.8705,359400.0
2014-06-25 11:00:00,38.88,38.92,38.74,38.83,251200.0,36.8989,36.9369,36.7661,36.8515,251200.0
2014-06-25 11:05:00,38.82,38.84,38.73,38.76,127200.0,36.842,36.861,36.7566,36.7851,127200.0
2014-06-25 11:10:00,38.76,38.87,38.74,38.83,86800.0,36.7851,36.8895,36.7661,36.8515,86800.0
2014-06-25 11:15:00,38.84,38.84,38.59,38.59,185600.0,36.861,36.861,36.6237,36.6237,185600.0
2014-06-25 11:20:00,38.6,38.75,38.6,38.75,121800.0,36.6332,36.7756,36.6332,36.7756,121800.0
2014-06-25 11:25:00,38.75,38.82,38.6,38.6,155000.0,36.7756,36.842,36.6332,36.6332,155000.0
2014-06-25 11:30:00,38.65,38.69,38.59,38.6,76800.0,36.6807,36.7186,36.6237,36.6332,76800.0
2014-06-25 11:35:00,38.6,38.6,38.4,38.46,218000.0,36.6332,36.6332,36.4434,36.5003,218000.0
2014-06-25 11:40:00,38.47,38.61,38.47,38.53,117000.0,36.5098,36.6427,36.5098,36.5668,117000.0
2014-06-25 11:45:00,38.52,38.52,38.38,38.41,111400.0,36.5573,36.5573,36.4244,36.4529,111400.0
2014-06-25 11:50:00,38.41,38.57,38.4,38.56,103800.0,36.4529,36.6047,36.4434,36.5953,103800.0
2014-06-25 11:55:00,38.58,38.71,38.53,38.65,168200.0,36.6142,36.7376,36.5668,36.6807,168200.0
2014-06-25 12:00:00,38.67,38.77,38.66,38.67,122000.0,36.6996,36.7946,36.6902,36.6996,122000.0
2014-06-25 12:05:00,38.65,38.7,38.62,38.67,62000.0,36.6807,36.7281,36.6522,36.6996,62000.0
2014-06-25 12:10:00,38.67,38.67,38.58,38.59,52800.0,36.6996,36.6996,36.6142,36.6237,52800.0
2014-06-25 12:15:00,38.58,38.72,38.58,38.63,56800.0,36.6142,36.7471,36.6142,36.6617,56800.0
2014-06-25 12:20:00,38.64,38.7,38.63,38.66,28400.0,36.6712,36.7281,36.6617,36.6902,28400.0
2014-06-25 12:25:00,38.66,38.77,38.58,38.77,87200.0,36.6902,36.7946,36.6142,36.7946,87200.0
2014-06-25 12:30:00,38.77,38.83,38.76,38.79,75600.0,36.7946,36.8515,36.7851,36.8135,75600.0
2014-06-25 12:35:00,38.79,38.84,38.77,38.81,26000.0,36.8135,36.861,36.7946,36.8325,26000.0
2014-06-25 12:40:00,38.8,38.85,38.77,38.84,62200.0,36.823,36.8705,36.7946,36.861,62200.0
2014-06-25 12:45:00,38.83,38.85,38.77,38.81,63800.0,36.8515,36.8705,36.7946,36.8325,63800.0
2014-06-25 12:50:00,38.81,38.9,38.8,38.84,118800.0,36.8325,36.9179,36.823,36.861,118800.0
2014-06-25 12:55:00,38.85,38.87,38.79,38.81,57800.0,36.8705,36.8895,36.8135,36.8325,57800.0
2014-06-25 13:00:00,38.82,39.1,38.81,39.1,353400.0,36.842,37.1077,36.8325,37.1077,353400.0
2014-06-25 13:05:00,39.1,39.13,39.01,39.01,166200.0,37.1077,37.1362,37.0223,37.0223,166200.0
2014-06-25 13:10:00,39.02,39.04,38.97,39.02,77400.0,37.0318,37.0508,36.9844,37.0318,77400.0
2014-06-25 13:15:00,39.02,39.03,38.92,38.99,49000.0,37.0318,37.0413,36.9369,37.0033,49000.0
2014-06-25 13:20:00,38.99,39.08,38.97,39.02,70400.0,37.0033,37.0888,36.9844,37.0318,70400.0
2014-06-25 13:25:00,39.02,39.04,38.93,38.98,87400.0,37.0318,37.0508,36.9464,36.9939,87400.0
2014-06-25 13:30:00,38.99,39.06,38.98,39.04,61800.0,37.0033,37.0698,36.9939,37.0508,61800.0
2014-06-25 13:35:00,39.03,39.06,39.01,39.04,54200.0,37.0413,37.0698,37.0223,37.0508,54200.0
2014-06-25 13:40:00,39.04,39.06,38.95,39.05,69800.0,37.0508,37.0698,36.9654,37.0603,69800.0
2014-06-25 13:45:00,39.04,39.04,38.99,38.99,24400.0,37.0508,37.0508,37.0033,37.0033,24400.0
2014-06-25 13:50:00,39.0,39.1,38.97,39.08,90000.0,37.0128,37.1077,36.9844,37.0888,90000.0
2014-06-25 13:55:00,39.09,39.24,39.07,39.24,250800.0,37.0982,37.2406,37.0793,37.2406,250800.0
2014-06-25 14:00:00,39.24,39.24,39.13,39.17,116800.0,37.2406,37.2406,37.1362,37.1742,116800.0
2014-06-25 14:05:00,39.17,39.2,39.11,39.16,96800.0,37.1742,37.2026,37.1172,37.1647,96800.0
2014-06-25 14:10:00,39.15,39.21,39.12,39.19,89800.0,37.1552,37.2121,37.1267,37.1932,89800.0
2014-06-25 14:15:00,39.2,39.25,39.17,39.22,116200.0,37.2026,37.2501,37.1742,37.2216,116200.0
2014-06-25 14:20:00,39.23,39.35,39.23,39.33,202000.0,37.2311,37.345,37.2311,37.326,202000.0
2014-06-25 14:25:00,39.33,39.38,39.29,39.35,108200.0,37.326,37.3735,37.2881,37.345,108200.0
2014-06-25 14:30:00,39.36,39.49,39.35,39.48,173200.0,37.3545,37.4779,37.345,37.4684,173200.0
2014-06-25 14:35:00,39.48,39.48,39.41,39.43,83600.0,37.4684,37.4684,37.4019,37.4209,83600.0
2014-06-25 14:40:00,39.42,39.47,39.38,39.38,71400.0,37.4114,37.4589,37.3735,37.3735,71400.0
2014-06-25 14:45:00,39.37,39.38,39.26,39.31,242000.0,37.364,37.3735,37.2596,37.307,242000.0
2014-06-25 14:50:00,39.32,39.38,39.32,39.34,45400.0,37.3165,37.3735,37.3165,37.3355,45400.0
2014-06-25 14:55:00,39.34,39.34,39.25,39.27,83000.0,37.3355,37.3355,37.2501,37.2691,83000.0
2014-06-25 15:00:00,39.26,39.28,39.18,39.19,79200.0,37.2596,37.2786,37.1837,37.1932,79200.0
2014-06-25 15:05:00,39.19,39.25,39.16,39.25,51200.0,37.1932,37.2501,37.1647,37.2501,51200.0
2014-06-25 15:10:00,39.24,39.33,39.21,39.26,102200.0,37.2406,37.326,37.2121,37.2596,102200.0
2014-06-25 15:15:00,39.26,39.33,39.25,39.31,76200.0,37.2596,37.326,37.2501,37.307,76200.0
2014-06-25 15:20:00,39.32,39.39,39.31,39.33,169400.0,37.3165,37.383,37.307,37.326,169400.0
2014-06-25 15:25:00,39.34,39.4,39.34,39.35,62000.0,37.3355,37.3925,37.3355,37.345,62000.0
2014-06-25 15:30:00,39.35,39.41,39.31,39.41,120600.0,37.345,37.4019,37.307,37.4019,120600.0
2014-06-25 15:35:00,39.42,39.49,39.42,39.46,217400.0,37.4114,37.4779,37.4114,37.4494,217400.0
2014-06-25 15:40:00,39.46,39.6,39.43,39.54,188800.0,37.4494,37.5823,37.4209,37.5253,188800.0
2014-06-25 15:45:00,39.55,39.56,39.47,39.48,163200.0,37.5348,37.5443,37.4589,37.4684,163200.0
2014-06-25 15:50:00,39.5,39.52,39.44,39.48,128400.0,37.4874,37.5063,37.4304,37.4684,128400.0
2014-06-25 15:55:00,39.49,39.6,39.46,39.55,457600.0,37.4779,37.5823,37.4494,37.5348,457600.0
2014-06-26 09:30:00,39.63,39.65,39.33,39.38,318800.0,37.6107,37.6297,37.326,37.3735,318800.0
2014-06-26 09:35:00,39.35,39.52,39.19,39.32,277200.0,37.345,37.5063,37.1932,37.3165,277200.0
2014-06-26 09:40:00,39.31,39.31,38.95,39.05,630000.0,37.307,37.307,36.9654,37.0603,630000.0
2014-06-26 09:45:00,39.04,39.04,38.61,38.63,696600.0,37.0508,37.0508,36.6427,36.6617,696600.0
2014-06-26 09:50:00,38.63,38.73,38.42,38.68,772400.0,36.6617,36.7566,36.4624,36.7091,772400.0
2014-06-26 09:55:00,38.66,38.87,38.59,38.82,595600.0,36.6902,36.8895,36.6237,36.842,595600.0
2014-06-26 10:00:00,38.82,38.83,38.54,38.75,588800.0,36.842,36.8515,36.5763,36.7756,588800.0
2014-06-26 10:05:00,38.73,38.88,38.62,38.8,417600.0,36.7566,36.8989,36.6522,36.823,417600.0
2014-06-26 10:10:00,38.82,38.94,38.7,38.7,466600.0,36.842,36.9559,36.7281,36.7281,466600.0
2014-06-26 10:15:00,38.7,39.05,38.7,39.01,430200.0,36.7281,37.0603,36.7281,37.0223,430200.0
2014-06-26 10:20:00,39.02,39.16,38.94,38.95,437200.0,37.0318,37.1647,36.9559,36.9654,437200.0
2014-06-26 10:25:00,38.95,39.01,38.85,38.98,329600.0,36.9654,37.0223,36.8705,36.9939,329600.0
2014-06-26 10:30:00,38.96,38.96,38.74,38.77,316000.0,36.9749,36.9749,36.7661,36.7946,316000.0
2014-06-26 10:35:00,38.77,38.87,38.68,38.8,238400.0,36.7946,36.8895,36.7091,36.823,238400.0
2014-06-26 10:40:00,38.79,38.99,38.65,38.97,358600.0,36.8135,37.0033,36.6807,36.9844,358600.0
2014-06-26 10:45:00,38.96,39.06,38.86,38.96,318000.0,36.9749,37.0698,36.88,36.9749,318000.0
2014-06-26 10:50:00,38.96,39.06,38.88,38.89,180000.0,36.9749,37.0698,36.8989,36.9084,180000.0
2014-06-26 10:55:00,38.88,38.98,38.82,38.87,222000.0,36.8989,36.9939,36.842,36.8895,222000.0
2014-06-26 11:00:00,38.91,39.13,38.91,39.11,299000.0,36.9274,37.1362,36.9274,37.1172,299000.0
2014-06-26 11:05:00,39.13,39.16,38.91,38.93,273800.0,37.1362,37.1647,36.9274,36.9464,273800.0
2014-06-26 11:10:00,38.96,38.97,38.85,38.85,165600.0,36.9749,36.9844,36.8705,36.8705,165600.0
2014-06-26 11:15:00,38.85,38.9,38.73,38.81,183200.0,36.8705,36.9179,36.7566,36.8325,183200.0
2014-06-26 11:20:00,38.81,38.98,38.81,38.96,151400.0,36.8325,36.9939,36.8325,36.9749,151400.0
2014-06-26 11:25:00,38.97,39.02,38.83,38.88,142600.0,36.9844,37.0318,36.8515,36.8989,142600.0
2014-06-26 11:30:00,38.9,38.96,38.76,38.87,164800.0,36.9179,36.9749,36.7851,36.8895,164800.0
2014-06-26 11:35:00,38.87,39.01,38.86,38.96,151400.0,36.8895,37.0223,36.88,36.9749,151400.0
2014-06-26 11:40:00,38.93,39.07,38.92,39.07,157400.0,36.9464,37.0793,36.9369,37.0793,157400.0
2014-06-26 11:45:00,39.07,39.08,38.98,39.05,93400.0,37.0793,37.0888,36.9939,37.0603,93400.0
2014-06-26 11:50:00,39.05,39.1,38.95,39.08,88600.0,37.0603,37.1077,36.9654,37.0888,88600.0
2014-06-26 11:55:00,39.08,39.09,38.99,39.07,132400.0,37.0888,37.0982,37.0033,37.0793,132400.0
2014-06-26 12:00:00,39.08,39.11,39.06,39.09,107000.0,37.0888,37.1172,37.0698,37.0982,107000.0
2014-06-26 12:05:00,39.1,39.1,38.99,39.04,101400.0,37.1077,37.1077,37.0033,37.0508,101400.0
2014-06-26 12:10:00,39.05,39.05,38.88,38.96,181200.0,37.0603,37.0603,36.8989,36.9749,181200.0
2014-06-26 12:15:00,38.96,38.99,38.91,38.96,44400.0,36.9749,37.0033,36.9274,36.9749,44400.0
2014-06-26 12:20:00,38.98,39.0,38.94,38.96,30400.0,36.9939,37.0128,36.9559,36.9749,30400.0
2014-06-26 12:25:00,38.95,38.95,38.85,38.92,153800.0,36.9654,36.9654,36.8705,36.9369,153800.0
2014-06-26 12:30:00,38.91,39.06,38.88,39.02,87800.0,36.9274,37.0698,36.8989,37.0318,87800.0
2014-06-26 12:35:00,39.01,39.01,38.89,38.94,96200.0,37.0223,37.0223,36.9084,36.9559,96200.0
2014-06-26 12:40:00,38.94,39.04,38.91,39.02,58000.0,36.9559,37.0508,36.9274,37.0318,58000.0
2014-06-26 12:45:00,39.02,39.05,38.93,38.99,71000.0,37.0318,37.0603,36.9464,37.0033,71000.0
2014-06-26 12:50:00,39.01,39.08,38.99,38.99,43000.0,37.0223,37.0888,37.0033,37.0033,43000.0
2014-06-26 12:55:00,39.0,39.02,38.96,38.97,36400.0,37.0128,37.0318,36.9749,36.9844,36400.0
2014-06-26 13:00:00,38.97,39.01,38.96,39.01,39200.0,36.9844,37.0223,36.9749,37.0223,39200.0
2014-06-26 13:05:00,38.99,39.07,38.97,39.02,45200.0,37.0033,37.0793,36.9844,37.0318,45200.0
2014-06-26 13:10:00,39.05,39.06,38.99,38.99,57200.0,37.0603,37.0698,37.0033,37.0033,57200.0
2014-06-26 13:15:00,38.99,39.01,38.96,39.01,39600.0,37.0033,37.0223,36.9749,37.0223,39600.0
2014-06-26 13:20:00,39.03,39.28,39.03,39.26,456600.0,37.0413,37.2786,37.0413,37.2596,456600.0
2014-06-26 13:25:00,39.28,39.37,39.28,39.32,167400.0,37.2786,37.364,37.2786,37.3165,167400.0
2014-06-26 13:30:00,39.33,39.38,39.24,39.27,225000.0,37.326,37.3735,37.2406,37.2691,225000.0
2014-06-26 13:35:00,39.3,39.33,39.24,39.32,59600.0,37.2975,37.326,37.2406,37.3165,59600.0
2014-06-26 13:40:00,39.31,39.38,39.24,39.27,173600.0,37.307,37.3735,37.2406,37.2691,173600.0
2014-06-26 13:45:00,39.28,39.35,39.24,39.35,82200.0,37.2786,37.345,37.2406,37.345,82200.0
2014-06-26 13:50:00,39.33,39.35,39.27,39.33,79000.0,37.326,37.345,37.2691,37.326,79000.0
2014-06-26 13:55:00,39.31,39.32,39.22,39.22,75000.0,37.307,37.3165,37.2216,37.2216,75000.0
2014-06-26 14:00:00,39.22,39.25,39.16,39.2,77000.0,37.2216,37.2501,37.1647,37.2026,77000.0
2014-06-26 14:05:00,39.2,39.29,39.2,39.22,98400.0,37.2026,37.2881,37.2026,37.2216,98400.0
2014-06-26 14:10:00,39.22,39.22,39.07,39.1,195800.0,37.2216,37.2216,37.0793,37.1077,195800.0
2014-06-26 14:15:00,39.11,39.18,39.11,39.15,78000.0,37.1172,37.1837,37.1172,37.1552,78000.0
2014-06-26 14:20:00,39.14,39.19,39.13,39.19,52800.0,37.1457,37.1932,37.1362,37.1932,52800.0
2014-06-26 14:25:00,39.19,39.26,39.16,39.24,54400.0,37.1932,37.2596,37.1647,37.2406,54400.0
2014-06-26 14:30:00,39.24,39.25,39.17,39.2,52600.0,37.2406,37.2501,37.1742,37.2026,52600.0
2014-06-26 14:35:00,39.19,39.27,39.19,39.26,76400.0,37.1932,37.2691,37.1932,37.2596,76400.0
2014-06-26 14:40:00,39.27,39.29,39.21,39.21,49800.0,37.2691,37.2881,37.2121,37.2121,49800.0
2014-06-26 14:45:00,39.23,39.24,39.18,39.23,48800.0,37.2311,37.2406,37.1837,37.2311,48800.0
2014-06-26 14:50:00,39.23,39.27,39.2,39.26,67600.0,37.2311,37.2691,37.2026,37.2596,67600.0
2014-06-26 14:55:00,39.24,39.25,39.18,39.22,98800.0,37.2406,37.2501,37.1837,37.2216,98800.0
2014-06-26 15:00:00,39.23,39.29,39.19,39.25,69000.0,37.2311,37.2881,37.1932,37.2501,69000.0
2014-06-26 15:05:00,39.26,39.43,39.26,39.42,359000.0,37.2596,37.4209,37.2596,37.4114,359000.0
2014-06-26 15:10:00,39.43,39.45,39.33,39.36,208400.0,37.4209,37.4399,37.326,37.3545,208400.0
2014-06-26 15:15:00,39.36,39.39,39.31,39.34,90800.0,37.3545,37.383,37.307,37.3355,90800.0
2014-06-26 15:20:00,39.35,39.39,39.32,39.35,132400.0,37.345,37.383,37.3165,37.345,132400.0
2014-06-26 15:25:00,39.35,39.35,39.27,39.28,65600.0,37.345,37.345,37.2691,37.2786,65600.0
2014-06-26 15:30:00,39.27,39.35,39.27,39.33,83000.0,37.2691,37.345,37.2691,37.326,83000.0
2014-06-26 15:35:00,39.33,39.39,39.3,39.38,138000.0,37.326,37.383,37.2975,37.3735,138000.0
2014-06-26 15:40:00,39.38,39.4,39.32,39.37,92000.0,37.3735,37.3925,37.3165,37.364,92000.0
2014-06-26 15:45:00,39.37,39.38,39.29,39.38,177600.0,37.364,37.3735,37.2881,37.3735,177600.0
2014-06-26 15:50:00,39.37,39.38,39.26,39.27,190600.0,37.364,37.3735,37.2596,37.2691,190600.0
2014-06-26 15:55:00,39.27,39.4,39.27,39.37,391400.0,37.2691,37.3925,37.2691,37.364,391400.0
2014-06-27 09:30:00,38.89,39.17,38.85,39.12,320200.0,36.9084,37.1742,36.8705,37.1267,320200.0
2014-06-27 09:35:00,39.1,39.45,39.1,39.45,320400.0,37.1077,37.4399,37.1077,37.4399,320400.0
2014-06-27 09:40:00,39.45,39.54,39.4,39.49,239600.0,37.4399,37.5253,37.3925,37.4779,239600.0
2014-06-27 09:45:00,39.48,39.59,39.41,39.52,213200.0,37.4684,37.5728,37.4019,37.5063,213200.0
2014-06-27 09:50:00,39.52,39.53,39.32,39.35,207400.0,37.5063,37.5158,37.3165,37.345,207400.0
2014-06-27 09:55:00,39.35,39.42,39.24,39.37,256800.0,37.345,37.4114,37.2406,37.364,256800.0
2014-06-27 10:00:00,39.38,39.47,39.32,39.32,188600.0,37.3735,37.4589,37.3165,37.3165,188600.0
2014-06-27 10:05:00,39.32,39.34,39.19,39.26,243600.0,37.3165,37.3355,37.1932,37.2596,243600.0
2014-06-27 10:10:00,39.27,39.38,39.16,39.35,296200.0,37.2691,37.3735,37.1647,37.345,296200.0
2014-06-27 10:15:00,39.35,39.44,39.33,39.34,199800.0,37.345,37.4304,37.326,37.3355,199800.0
2014-06-27 10:20:00,39.34,39.58,39.34,39.52,314600.0,37.3355,37.5633,37.3355,37.5063,314600.0
2014-06-27 10:25:00,39.55,39.58,39.48,39.55,285600.0,37.5348,37.5633,37.4684,37.5348,285600.0
2014-06-27 10:30:00,39.54,39.59,39.5,39.55,122200.0,37.5253,37.5728,37.4874,37.5348,122200.0
2014-06-27 10:35:00,39.55,39.63,39.51,39.58,236600.0,37.5348,37.6107,37.4968,37.5633,236600.0
2014-06-27 10:40:00,39.59,39.74,39.59,39.71,308800.0,37.5728,37.7151,37.5728,37.6867,308800.0
2014-06-27 10:45:00,39.72,39.81,39.66,39.74,204400.0,37.6961,37.7816,37.6392,37.7151,204400.0
2014-06-27 10:50:00,39.74,39.77,39.63,39.68,158200.0,37.7151,37.7436,37.6107,37.6582,158200.0
2014-06-27 10:55:00,39.69,39.87,39.67,39.82,271800.0,37.6677,37.8385,37.6487,37.791,271800.0
2014-06-27 11:00:00,39.84,39.95,39.84,39.95,199200.0,37.81,37.9144,37.81,37.9144,199200.0
2014-06-27 11:05:00,39.95,39.99,39.8,39.87,214800.0,37.9144,37.9524,37.7721,37.8385,214800.0
2014-06-27 11:10:00,39.86,39.87,39.77,39.87,66600.0,37.829,37.8385,37.7436,37.8385,66600.0
2014-06-27 11:15:00,39.87,39.92,39.79,39.83,130400.0,37.8385,37.886,37.7626,37.8005,130400.0
2014-06-27 11:20:00,39.83,39.99,39.83,39.93,188000.0,37.8005,37.9524,37.8005,37.8954,188000.0
2014-06-27 11:25:00,39.91,39.94,39.88,39.91,91400.0,37.8765,37.9049,37.848,37.8765,91400.0
2014-06-27 11:30:00,39.88,39.9,39.77,39.8,142200.0,37.848,37.867,37.7436,37.7721,142200.0
2014-06-27 11:35:00,39.79,39.82,39.77,39.79,74600.0,37.7626,37.791,37.7436,37.7626,74600.0
2014-06-27 11:40:00,39.79,39.85,39.79,39.79,88800.0,37.7626,37.8195,37.7626,37.7626,88800.0
2014-06-27 11:45:00,39.78,39.89,39.77,39.86,109600.0,37.7531,37.8575,37.7436,37.829,109600.0
2014-06-27 11:50:00,39.87,39.92,39.87,39.9,89000.0,37.8385,37.886,37.8385,37.867,89000.0
2014-06-27 11:55:00,39.88,39.9,39.85,39.85,41000.0,37.848,37.867,37.8195,37.8195,41000.0
2014-06-27 12:00:00,39.88,39.89,39.82,39.85,71000.0,37.848,37.8575,37.791,37.8195,71000.0
2014-06-27 12:05:00,39.85,39.88,39.78,39.79,66600.0,37.8195,37.848,37.7531,37.7626,66600.0
2014-06-27 12:10:00,39.81,39.84,39.79,39.81,78800.0,37.7816,37.81,37.7626,37.7816,78800.0
2014-06-27 12:15:00,39.81,39.86,39.81,39.85,29400.0,37.7816,37.829,37.7816,37.8195,29400.0
2014-06-27 12:20:00,39.85,39.91,39.84,39.9,60800.0,37.8195,37.8765,37.81,37.867,60800.0
2014-06-27 12:25:00,39.9,39.9,39.82,39.82,79200.0,37.867,37.867,37.791,37.791,79200.0
2014-06-27 12:30:00,39.8,39.86,39.8,39.85,46600.0,37.7721,37.829,37.7721,37.8195,46600.0
2014-06-27 12:35:00,39.87,39.9,39.85,39.87,50800.0,37.8385,37.867,37.8195,37.8385,50800.0
2014-06-27 12:40:00,39.85,39.86,39.78,39.8,37400.0,37.8195,37.829,37.7531,37.7721,37400.0
2014-06-27 12:45:00,39.8,39.87,39.8,39.85,37600.0,37.7721,37.8385,37.7721,37.8195,37600.0
2014-06-27 12:50:00,39.85,39.88,39.8,39.85,40400.0,37.8195,37.848,37.7721,37.8195,40400.0
2014-06-27 12:55:00,39.83,39.85,39.83,39.85,22800.0,37.8005,37.8195,37.8005,37.8195,22800.0
2014-06-27 13:00:00,39.84,39.84,39.82,39.83,28200.0,37.81,37.81,37.791,37.8005,28200.0
2014-06-27 13:05:00,39.84,39.84,39.76,39.77,54800.0,37.81,37.81,37.7341,37.7436,54800.0
2014-06-27 13:10:00,39.77,39.83,39.75,39.8,54800.0,37.7436,37.8005,37.7246,37.7721,54800.0
2014-06-27 13:15:00,39.8,39.82,39.47,39.48,347400.0,37.7721,37.791,37.4589,37.4684,347400.0
2014-06-27 13:20:00,39.48,39.52,39.44,39.47,134400.0,37.4684,37.5063,37.4304,37.4589,134400.0
2014-06-27 13:25:00,39.47,39.53,39.4,39.51,114600.0,37.4589,37.5158,37.3925,37.4968,114600.0
2014-06-27 13:30:00,39.52,39.6,39.51,39.52,159400.0,37.5063,37.5823,37.4968,37.5063,159400.0
2014-06-27 13:35:00,39.52,39.57,39.52,39.55,61800.0,37.5063,37.5538,37.5063,37.5348,61800.0
2014-06-27 13:40:00,39.55,39.65,39.55,39.62,71400.0,37.5348,37.6297,37.5348,37.6012,71400.0
2014-06-27 13:45:00,39.63,39.63,39.52,39.52,74600.0,37.6107,37.6107,37.5063,37.5063,74600.0
2014-06-27 13:50:00,39.55,39.63,39.54,39.63,50000.0,37.5348,37.6107,37.5253,37.6107,50000.0
2014-06-27 13:55:00,39.62,39.69,39.6,39.66,90000.0,37.6012,37.6677,37.5823,37.6392,90000.0
2014-06-27 14:00:00,39.67,39.85,39.63,39.85,197200.0,37.6487,37.8195,37.6107,37.8195,197200.0
2014-06-27 14:05:00,39.84,39.88,39.77,39.81,111000.0,37.81,37.848,37.7436,37.7816,111000.0
2014-06-27 14:10:00,39.82,39.85,39.74,39.8,114200.0,37.791,37.8195,37.7151,37.7721,114200.0
2014-06-27 14:15:00,39.81,39.81,39.76,39.76,103400.0,37.7816,37.7816,37.7341,37.7341,103400.0
2014-06-27 14:20:00,39.77,39.85,39.77,39.84,133400.0,37.7436,37.8195,37.7436,37.81,133400.0
2014-06-27 14:25:00,39.84,39.85,39.77,39.77,95600.0,37.81,37.8195,37.7436,37.7436,95600.0
2014-06-27 14:30:00,39.79,39.83,39.77,39.82,57200.0,37.7626,37.8005,37.7436,37.791,57200.0
2014-06-27 14:35:00,39.83,39.99,39.83,39.95,249200.0,37.8005,37.9524,37.8005,37.9144,249200.0
2014-06-27 14:40:00,39.96,39.96,39.87,39.92,132000.0,37.9239,37.9239,37.8385,37.886,132000.0
2014-06-27 14:45:00,39.92,39.96,39.85,39.88,188600.0,37.886,37.9239,37.8195,37.848,188600.0
2014-06-27 14:50:00,39.89,39.89,39.8,39.82,152800.0,37.8575,37.8575,37.7721,37.791,152800.0
2014-06-27 14:55:00,39.82,39.82,39.71,39.72,144800.0,37.791,37.791,37.6867,37.6961,144800.0
2014-06-27 15:00:00,39.72,39.83,39.63,39.73,264200.0,37.6961,37.8005,37.6107,37.7056,264200.0
2014-06-27 15:05:00,39.73,39.81,39.71,39.8,145200.0,37.7056,37.7816,37.6867,37.7721,145200.0
2014-06-27 15:10:00,39.8,39.88,39.77,39.88,120600.0,37.7721,37.848,37.7436,37.848,120600.0
2014-06-27 15:15:00,39.87,39.88,39.83,39.88,126400.0,37.8385,37.848,37.8005,37.848,126400.0
2014-06-27 15:20:00,39.88,39.97,39.86,39.97,256400.0,37.848,37.9334,37.829,37.9334,256400.0
2014-06-27 15:25:00,39.97,39.98,39.9,39.95,292000.0,37.9334,37.9429,37.867,37.9144,292000.0
2014-06-27 15:30:00,39.96,40.08,39.95,40.06,464000.0,37.9239,38.0378,37.9144,38.0188,464000.0
2014-06-27 15:35:00,40.07,40.09,40.03,40.03,166600.0,38.0283,38.0473,37.9903,37.9903,166600.0
2014-06-27 15:40:00,40.04,40.13,40.02,40.13,292200.0,37.9998,38.0853,37.9809,38.0853,292200.0
2014-06-27 15:45:00,40.13,40.17,40.04,40.1,218600.0,38.0853,38.1232,37.9998,38.0568,218600.0
2014-06-27 15:50:00,40.1,40.3,40.1,40.29,618600.0,38.0568,38.2466,38.0568,38.2371,618600.0
2014-06-27 15:55:00,40.29,40.3,40.13,40.17,716000.0,38.2371,38.2466,38.0853,38.1232,716000.0
2014-06-30 09:30:00,40.03,40.17,39.66,39.73,323600.0,37.9903,38.1232,37.6392,37.7056,323600.0
2014-06-30 09:35:00,39.73,40.01,39.69,39.75,429600.0,37.7056,37.9714,37.6677,37.7246,429600.0
2014-06-30 09:40:00,39.77,39.88,39.7,39.74,243800.0,37.7436,37.848,37.6772,37.7151,243800.0
2014-06-30 09:45:00,39.73,39.92,39.7,39.85,320400.0,37.7056,37.886,37.6772,37.8195,320400.0
2014-06-30 09:50:00,39.88,39.94,39.72,39.81,279400.0,37.848,37.9049,37.6961,37.7816,279400.0
2014-06-30 09:55:00,39.82,39.94,39.78,39.91,137600.0,37.791,37.9049,37.7531,37.8765,137600.0
2014-06-30 10:00:00,39.94,40.25,39.92,40.1,517000.0,37.9049,38.1991,37.886,38.0568,517000.0
2014-06-30 10:05:00,40.13,40.19,40.04,40.13,229800.0,38.0853,38.1422,37.9998,38.0853,229800.0
2014-06-30 10:10:00,40.13,40.29,40.05,40.27,259400.0,38.0853,38.2371,38.0093,38.2181,259400.0
2014-06-30 10:15:00,40.28,40.38,40.25,40.34,287800.0,38.2276,38.3225,38.1991,38.2846,287800.0
2014-06-30 10:20:00,40.35,40.37,40.16,40.19,184200.0,38.294,38.313,38.1137,38.1422,184200.0
2014-06-30 10:25:00,40.2,40.26,40.1,40.19,126600.0,38.1517,38.2086,38.0568,38.1422,126600.0
2014-06-30 10:30:00,40.18,40.24,40.07,40.13,156000.0,38.1327,38.1896,38.0283,38.0853,156000.0
2014-06-30 10:35:00,40.13,40.13,39.96,39.99,207600.0,38.0853,38.0853,37.9239,37.9524,207600.0
2014-06-30 10:40:00,40.0,40.09,39.99,40.03,121200.0,37.9619,38.0473,37.9524,37.9903,121200.0
2014-06-30 10:45:00,40.05,40.07,39.96,39.98,197600.0,38.0093,38.0283,37.9239,37.9429,197600.0
2014-06-30 10:50:00,39.96,39.97,39.88,39.96,169400.0,37.9239,37.9334,37.848,37.9239,169400.0
2014-06-30 10:55:00,39.95,39.96,39.89,39.92,135000.0,37.9144,37.9239,37.8575,37.886,135000.0
2014-06-30 11:00:00,39.92,39.93,39.86,39.88,153400.0,37.886,37.8954,37.829,37.848,153400.0
2014-06-30 11:05:00,39.88,39.89,39.75,39.85,321600.0,37.848,37.8575,37.7246,37.8195,321600.0
2014-06-30 11:10:00,39.85,39.97,39.84,39.96,140800.0,37.8195,37.9334,37.81,37.9239,140800.0
2014-06-30 11:15:00,39.94,40.01,39.9,40.0,90800.0,37.9049,37.9714,37.867,37.9619,90800.0
2014-06-30 11:20:00,40.02,40.12,39.99,40.09,226800.0,37.9809,38.0758,37.9524,38.0473,226800.0
2014-06-30 11:25:00,40.1,40.2,40.09,40.2,199000.0,38.0568,38.1517,38.0473,38.1517,199000.0
2014-06-30 11:30:00,40.2,40.2,40.13,40.14,120200.0,38.1517,38.1517,38.0853,38.0947,120200.0
2014-06-30 11:35:00,40.13,40.2,40.13,40.16,68000.0,38.0853,38.1517,38.0853,38.1137,68000.0
2014-06-30 11:40:00,40.19,40.27,40.17,40.22,134400.0,38.1422,38.2181,38.1232,38.1707,134400.0
2014-06-30 11:45:00,40.23,40.3,40.12,40.12,230600.0,38.1802,38.2466,38.0758,38.0758,230600.0
2014-06-30 11:50:00,40.14,40.26,40.13,40.23,97600.0,38.0947,38.2086,38.0853,38.1802,97600.0
2014-06-30 11:55:00,40.23,40.25,40.15,40.25,98800.0,38.1802,38.1991,38.1042,38.1991,98800.0
2014-06-30 12:00:00,40.24,40.29,40.21,40.26,209000.0,38.1896,38.2371,38.1612,38.2086,209000.0
2014-06-30 12:05:00,40.26,40.29,40.22,40.24,158400.0,38.2086,38.2371,38.1707,38.1896,158400.0
2014-06-30 12:10:00,40.24,40.31,40.24,40.27,120400.0,38.1896,38.2561,38.1896,38.2181,120400.0
2014-06-30 12:15:00,40.27,40.33,40.27,40.33,113600.0,38.2181,38.2751,38.2181,38.2751,113600.0
2014-06-30 12:20:00,40.33,40.39,40.3,40.39,100400.0,38.2751,38.332,38.2466,38.332,100400.0
2014-06-30 12:25:00,40.38,40.4,40.35,40.39,72800.0,38.3225,38.3415,38.294,38.332,72800.0
2014-06-30 12:30:00,40.37,40.47,40.35,40.47,164600.0,38.313,38.4079,38.294,38.4079,164600.0
2014-06-30 12:35:00,40.44,40.48,40.41,40.46,98800.0,38.3795,38.4174,38.351,38.3984,98800.0
2014-06-30 12:40:00,40.46,40.46,40.33,40.4,184600.0,38.3984,38.3984,38.2751,38.3415,184600.0
2014-06-30 12:45:00,40.4,40.44,40.35,40.41,70800.0,38.3415,38.3795,38.294,38.351,70800.0
2014-06-30 12:50:00,40.41,40.44,40.38,40.41,47200.0,38.351,38.3795,38.3225,38.351,47200.0
2014-06-30 12:55:00,40.43,40.43,40.35,40.35,131600.0,38.37,38.37,38.294,38.294,131600.0
2014-06-30 13:00:00,40.35,40.43,40.35,40.36,82200.0,38.294,38.37,38.294,38.3035,82200.0
2014-06-30 13:05:00,40.37,40.37,40.28,40.31,134200.0,38.313,38.313,38.2276,38.2561,134200.0
2014-06-30 13:10:00,40.31,40.36,40.3,40.35,63800.0,38.2561,38.3035,38.2466,38.294,63800.0
2014-06-30 13:15:00,40.36,40.44,40.36,40.43,86200.0,38.3035,38.3795,38.3035,38.37,86200.0
2014-06-30 13:20:00,40.43,40.45,40.38,40.41,52000.0,38.37,38.3889,38.3225,38.351,52000.0
2014-06-30 13:25:00,40.43,40.46,40.4,40.45,62200.0,38.37,38.3984,38.3415,38.3889,62200.0
2014-06-30 13:30:00,40.46,40.48,40.37,40.41,108000.0,38.3984,38.4174,38.313,38.351,108000.0
2014-06-30 13:35:00,40.39,40.41,40.38,40.39,60800.0,38.332,38.351,38.3225,38.332,60800.0
2014-06-30 13:40:00,40.39,40.42,40.36,40.4,44200.0,38.332,38.3605,38.3035,38.3415,44200.0
2014-06-30 13:45:00,40.41,40.43,40.38,40.42,77200.0,38.351,38.37,38.3225,38.3605,77200.0
2014-06-30 13:50:00,40.42,40.46,40.38,40.46,63200.0,38.3605,38.3984,38.3225,38.3984,63200.0
2014-06-30 13:55:00,40.47,40.49,40.43,40.47,122200.0,38.4079,38.4269,38.37,38.4079,122200.0
2014-06-30 14:00:00,40.47,40.49,40.45,40.47,73400.0,38.4079,38.4269,38.3889,38.4079,73400.0
2014-06-30 14:05:00,40.48,40.52,40.47,40.52,105000.0,38.4174,38.4554,38.4079,38.4554,105000.0
2014-06-30 14:10:00,40.54,40.61,40.51,40.59,133600.0,38.4744,38.5408,38.4459,38.5218,133600.0
2014-06-30 14:15:00,40.6,40.6,40.56,40.58,84200.0,38.5313,38.5313,38.4933,38.5123,84200.0
2014-06-30 14:20:00,40.58,40.59,40.56,40.56,80800.0,38.5123,38.5218,38.4933,38.4933,80800.0
2014-06-30 14:25:00,40.56,40.58,40.56,40.58,50400.0,38.4933,38.5123,38.4933,38.5123,50400.0
2014-06-30 14:30:00,40.58,40.62,40.57,40.59,115200.0,38.5123,38.5503,38.5028,38.5218,115200.0
2014-06-30 14:35:00,40.6,40.62,40.58,40.61,69800.0,38.5313,38.5503,38.5123,38.5408,69800.0
2014-06-30 14:40:00,40.61,40.61,40.5,40.55,167400.0,38.5408,38.5408,38.4364,38.4839,167400.0
2014-06-30 14:45:00,40.55,40.58,40.52,40.52,120600.0,38.4839,38.5123,38.4554,38.4554,120600.0
2014-06-30 14:50:00,40.51,40.57,40.45,40.46,118600.0,38.4459,38.5028,38.3889,38.3984,118600.0
2014-06-30 14:55:00,40.47,40.47,40.38,40.38,109400.0,38.4079,38.4079,38.3225,38.3225,109400.0
2014-06-30 15:00:00,40.38,40.44,40.34,40.43,204600.0,38.3225,38.3795,38.2846,38.37,204600.0
2014-06-30 15:05:00,40.42,40.48,40.41,40.46,87200.0,38.3605,38.4174,38.351,38.3984,87200.0
2014-06-30 15:10:00,40.48,40.52,40.45,40.49,74200.0,38.4174,38.4554,38.3889,38.4269,74200.0
2014-06-30 15:15:00,40.48,40.56,40.48,40.55,79000.0,38.4174,38.4933,38.4174,38.4839,79000.0
2014-06-30 15:20:00,40.55,40.62,40.53,40.6,153400.0,38.4839,38.5503,38.4649,38.5313,153400.0
2014-06-30 15:25:00,40.61,40.66,40.55,40.65,172400.0,38.5408,38.5882,38.4839,38.5788,172400.0
2014-06-30 15:30:00,40.65,40.7,40.64,40.67,190400.0,38.5788,38.6262,38.5693,38.5977,190400.0
2014-06-30 15:35:00,40.66,40.67,40.62,40.63,122400.0,38.5882,38.5977,38.5503,38.5598,122400.0
2014-06-30 15:40:00,40.63,40.63,40.44,40.45,195600.0,38.5598,38.5598,38.3795,38.3889,195600.0
2014-06-30 15:45:00,40.45,40.57,40.43,40.53,174600.0,38.3889,38.5028,38.37,38.4649,174600.0
2014-06-30 15:50:00,40.54,40.65,40.51,40.51,228000.0,38.4744,38.5788,38.4459,38.4459,228000.0
2014-06-30 15:55:00,40.51,40.65,40.48,40.64,352000.0,38.4459,38.5788,38.4174,38.5693,352000.0
2014-07-01 09:30:00,41.08,41.65,41.02,41.52,868400.0,38.9868,39.5278,38.9299,39.4044,868400.0
2014-07-01 09:35:00,41.52,41.58,41.34,41.43,334200.0,39.4044,39.4614,39.2336,39.319,334200.0
2014-07-01 09:40:00,41.43,41.54,41.35,41.42,197000.0,39.319,39.4234,39.2431,39.3095,197000.0
2014-07-01 09:45:00,41.43,41.76,41.38,41.76,528200.0,39.319,39.6322,39.2716,39.6322,528200.0
2014-07-01 09:50:00,41.77,41.94,41.75,41.89,400000.0,39.6417,39.803,39.6227,39.7556,400000.0
2014-07-01 09:55:00,41.87,41.9,41.82,41.88,116800.0,39.7366,39.7651,39.6891,39.7461,116800.0
2014-07-01 10:00:00,41.85,42.01,41.73,41.9,422600.0,39.7176,39.8695,39.6037,39.7651,422600.0
2014-07-01 10:05:00,41.92,42.03,41.82,41.85,219200.0,39.784,39.8884,39.6891,39.7176,219200.0
2014-07-01 10:10:00,41.85,42.02,41.85,41.99,225400.0,39.7176,39.879,39.7176,39.8505,225400.0
2014-07-01 10:15:00,41.99,42.26,41.99,42.16,457800.0,39.8505,40.1067,39.8505,40.0118,457800.0
2014-07-01 10:20:00,42.18,42.19,41.99,41.99,206400.0,40.0308,40.0403,39.8505,39.8505,206400.0
2014-07-01 10:25:00,41.99,42.04,41.77,41.87,270400.0,39.8505,39.8979,39.6417,39.7366,270400.0
2014-07-01 10:30:00,41.88,42.17,41.88,42.14,359200.0,39.7461,40.0213,39.7461,39.9928,359200.0
2014-07-01 10:35:00,42.17,42.37,42.14,42.22,335000.0,40.0213,40.2111,39.9928,40.0688,335000.0
2014-07-01 10:40:00,42.21,42.31,42.11,42.13,185200.0,40.0593,40.1542,39.9644,39.9833,185200.0
2014-07-01 10:45:00,42.13,42.23,42.08,42.22,201200.0,39.9833,40.0783,39.9359,40.0688,201200.0
2014-07-01 10:50:00,42.21,42.26,42.15,42.23,145200.0,40.0593,40.1067,40.0023,40.0783,145200.0
2014-07-01 10:55:00,42.24,42.29,42.05,42.11,237000.0,40.0877,40.1352,39.9074,39.9644,237000.0
2014-07-01 11:00:00,42.12,42.21,42.11,42.18,124600.0,39.9739,40.0593,39.9644,40.0308,124600.0
2014-07-01 11:05:00,42.2,42.22,42.13,42.16,155200.0,40.0498,40.0688,39.9833,40.0118,155200.0
2014-07-01 11:10:00,42.15,42.2,42.06,42.19,103600.0,40.0023,40.0498,39.9169,40.0403,103600.0
2014-07-01 11:15:00,42.2,42.29,42.2,42.27,166800.0,40.0498,40.1352,40.0498,40.1162,166800.0
2014-07-01 11:20:00,42.27,42.32,42.26,42.32,106000.0,40.1162,40.1637,40.1067,40.1637,106000.0
2014-07-01 11:25:00,42.31,42.37,42.26,42.37,196800.0,40.1542,40.2111,40.1067,40.2111,196800.0
2014-07-01 11:30:00,42.36,42.38,42.27,42.33,136000.0,40.2016,40.2206,40.1162,40.1732,136000.0
2014-07-01 11:35:00,42.32,42.35,42.24,42.32,73200.0,40.1637,40.1921,40.0877,40.1637,73200.0
2014-07-01 11:40:00,42.33,42.34,42.28,42.28,133200.0,40.1732,40.1826,40.1257,40.1257,133200.0
2014-07-01 11:45:00,42.29,42.29,42.16,42.18,180800.0,40.1352,40.1352,40.0118,40.0308,180800.0
2014-07-01 11:50:00,42.18,42.22,42.09,42.12,164200.0,40.0308,40.0688,39.9454,39.9739,164200.0
2014-07-01 11:55:00,42.13,42.15,42.07,42.14,81600.0,39.9833,40.0023,39.9264,39.9928,81600.0
2014-07-01 12:00:00,42.16,42.24,42.1,42.24,100200.0,40.0118,40.0877,39.9549,40.0877,100200.0
2014-07-01 12:05:00,42.23,42.23,42.07,42.11,90600.0,40.0783,40.0783,39.9264,39.9644,90600.0
2014-07-01 12:10:00,42.12,42.14,42.05,42.11,46000.0,39.9739,39.9928,39.9074,39.9644,46000.0
2014-07-01 12:15:00,42.11,42.15,42.04,42.12,114800.0,39.9644,40.0023,39.8979,39.9739,114800.0
2014-07-01 12:20:00,42.12,42.19,42.1,42.1,47600.0,39.9739,40.0403,39.9549,39.9549,47600.0
2014-07-01 12:25:00,42.12,42.15,42.1,42.13,22600.0,39.9739,40.0023,39.9549,39.9833,22600.0
2014-07-01 12:30:00,42.14,42.21,42.14,42.2,30200.0,39.9928,40.0593,39.9928,40.0498,30200.0
2014-07-01 12:35:00,42.21,42.3,42.19,42.28,99000.0,40.0593,40.1447,40.0403,40.1257,99000.0
2014-07-01 12:40:00,42.29,42.35,42.24,42.34,124600.0,40.1352,40.1921,40.0877,40.1826,124600.0
2014-07-01 12:45:00,42.33,42.35,42.24,42.33,54400.0,40.1732,40.1921,40.0877,40.1732,54400.0
2014-07-01 12:50:00,42.33,42.38,42.31,42.31,139200.0,40.1732,40.2206,40.1542,40.1542,139200.0
2014-07-01 12:55:00,42.29,42.4,42.29,42.38,109200.0,40.1352,40.2396,40.1352,40.2206,109200.0
2014-07-01 13:00:00,42.37,42.59,42.37,42.58,355000.0,40.2111,40.4199,40.2111,40.4104,355000.0
2014-07-01 13:05:00,42.57,42.65,42.55,42.63,192200.0,40.4009,40.4769,40.3819,40.4579,192200.0
2014-07-01 13:10:00,42.63,42.7,42.58,42.7,147600.0,40.4579,40.5243,40.4104,40.5243,147600.0
2014-07-01 13:15:00,42.7,42.76,42.67,42.74,161000.0,40.5243,40.5812,40.4958,40.5623,161000.0
2014-07-01 13:20:00,42.76,42.82,42.74,42.82,267200.0,40.5812,40.6382,40.5623,40.6382,267200.0
2014-07-01 13:25:00,42.83,42.83,42.79,42.81,219200.0,40.6477,40.6477,40.6097,40.6287,219200.0
2014-07-01 13:30:00,42.81,42.82,42.67,42.7,249600.0,40.6287,40.6382,40.4958,40.5243,249600.0
2014-07-01 13:35:00,42.71,42.75,42.67,42.69,66600.0,40.5338,40.5718,40.4958,40.5148,66600.0
2014-07-01 13:40:00,42.7,42.7,42.56,42.63,138600.0,40.5243,40.5243,40.3914,40.4579,138600.0
2014-07-01 13:45:00,42.63,42.67,42.58,42.65,64800.0,40.4579,40.4958,40.4104,40.4769,64800.0
2014-07-01 13:50:00,42.66,42.67,42.44,42.44,103200.0,40.4863,40.4958,40.2776,40.2776,103200.0
2014-07-01 13:55:00,42.45,42.61,42.43,42.6,168400.0,40.287,40.4389,40.2681,40.4294,168400.0
2014-07-01 14:00:00,42.6,42.62,42.49,42.49,65400.0,40.4294,40.4484,40.325,40.325,65400.0
2014-07-01 14:05:00,42.49,42.56,42.48,42.55,152200.0,40.325,40.3914,40.3155,40.3819,152200.0
2014-07-01 14:10:00,42.55,42.6,42.54,42.56,93600.0,40.3819,40.4294,40.3725,40.3914,93600.0
2014-07-01 14:15:00,42.54,42.56,42.45,42.46,135000.0,40.3725,40.3914,40.287,40.2965,135000.0
2014-07-01 14:20:00,42.46,42.48,42.38,42.38,134600.0,40.2965,40.3155,40.2206,40.2206,134600.0
2014-07-01 14:25:00,42.38,42.4,42.19,42.24,178800.0,40.2206,40.2396,40.0403,40.0877,178800.0
2014-07-01 14:30:00,42.24,42.3,42.14,42.22,256400.0,40.0877,40.1447,39.9928,40.0688,256400.0
2014-07-01 14:35:00,42.22,42.3,42.16,42.3,137400.0,40.0688,40.1447,40.0118,40.1447,137400.0
2014-07-01 14:40:00,42.29,42.3,42.08,42.15,272200.0,40.1352,40.1447,39.9359,40.0023,272200.0
2014-07-01 14:45:00,42.15,42.17,41.99,42.06,294400.0,40.0023,40.0213,39.8505,39.9169,294400.0
2014-07-01 14:50:00,42.04,42.07,41.92,42.01,275800.0,39.8979,39.9264,39.784,39.8695,275800.0
2014-07-01 14:55:00,42.01,42.24,42.01,42.22,272600.0,39.8695,40.0877,39.8695,40.0688,272600.0
2014-07-01 15:00:00,42.23,42.25,42.16,42.24,181200.0,40.0783,40.0972,40.0118,40.0877,181200.0
2014-07-01 15:05:00,42.24,42.29,42.19,42.26,182200.0,40.0877,40.1352,40.0403,40.1067,182200.0
2014-07-01 15:10:00,42.26,42.27,42.13,42.15,91000.0,40.1067,40.1162,39.9833,40.0023,91000.0
2014-07-01 15:15:00,42.13,42.31,42.01,42.28,366200.0,39.9833,40.1542,39.8695,40.1257,366200.0
2014-07-01 15:20:00,42.27,42.31,42.19,42.31,164400.0,40.1162,40.1542,40.0403,40.1542,164400.0
2014-07-01 15:25:00,42.3,42.31,42.18,42.24,122200.0,40.1447,40.1542,40.0308,40.0877,122200.0
2014-07-01 15:30:00,42.22,42.27,42.2,42.22,116800.0,40.0688,40.1162,40.0498,40.0688,116800.0
2014-07-01 15:35:00,42.22,42.31,42.2,42.3,170000.0,40.0688,40.1542,40.0498,40.1447,170000.0
2014-07-01 15:40:00,42.3,42.3,42.18,42.21,204800.0,40.1447,40.1447,40.0308,40.0593,204800.0
2014-07-01 15:45:00,42.23,42.24,42.1,42.17,293000.0,40.0783,40.0877,39.9549,40.0213,293000.0
2014-07-01 15:50:00,42.17,42.24,42.05,42.06,293400.0,40.0213,40.0877,39.9074,39.9169,293400.0
2014-07-01 15:55:00,42.07,42.13,41.87,41.92,667200.0,39.9264,39.9833,39.7366,39.784,667200.0
2014-07-02 09:30:00,41.88,42.11,41.81,42.04,603000.0,39.7461,39.9644,39.6797,39.8979,603000.0
2014-07-02 09:35:00,42.01,42.29,42.0,42.21,312600.0,39.8695,40.1352,39.86,40.0593,312600.0
2014-07-02 09:40:00,42.2,42.29,42.04,42.22,273800.0,40.0498,40.1352,39.8979,40.0688,273800.0
2014-07-02 09:45:00,42.18,42.24,42.1,42.16,134600.0,40.0308,40.0877,39.9549,40.0118,134600.0
2014-07-02 09:50:00,42.15,42.21,41.98,42.08,243800.0,40.0023,40.0593,39.841,39.9359,243800.0
2014-07-02 09:55:00,42.08,42.16,42.02,42.02,159000.0,39.9359,40.0118,39.879,39.879,159000.0
2014-07-02 10:00:00,42.02,42.21,42.02,42.12,266800.0,39.879,40.0593,39.879,39.9739,266800.0
2014-07-02 10:05:00,42.1,42.13,41.79,41.87,389000.0,39.9549,39.9833,39.6607,39.7366,389000.0
2014-07-02 10:10:00,41.85,41.91,41.8,41.85,207600.0,39.7176,39.7746,39.6702,39.7176,207600.0
2014-07-02 10:15:00,41.83,41.9,41.79,41.88,189800.0,39.6986,39.7651,39.6607,39.7461,189800.0
2014-07-02 10:20:00,41.88,41.9,41.84,41.89,129600.0,39.7461,39.7651,39.7081,39.7556,129600.0
2014-07-02 10:25:00,41.9,42.04,41.85,41.88,268200.0,39.7651,39.8979,39.7176,39.7461,268200.0
2014-07-02 10:30:00,41.88,41.98,41.81,41.94,171400.0,39.7461,39.841,39.6797,39.803,171400.0
2014-07-02 10:35:00,41.94,41.94,41.88,41.91,100200.0,39.803,39.803,39.7461,39.7746,100200.0
2014-07-02 10:40:00,41.92,42.1,41.92,42.08,251000.0,39.784,39.9549,39.784,39.9359,251000.0
2014-07-02 10:45:00,42.09,42.13,42.04,42.05,122600.0,39.9454,39.9833,39.8979,39.9074,122600.0
2014-07-02 10:50:00,42.04,42.1,41.99,42.02,136800.0,39.8979,39.9549,39.8505,39.879,136800.0
2014-07-02 10:55:00,42.01,42.01,41.89,41.93,97400.0,39.8695,39.8695,39.7556,39.7935,97400.0
2014-07-02 11:00:00,41.94,42.0,41.9,41.97,138600.0,39.803,39.86,39.7651,39.8315,138600.0
2014-07-02 11:05:00,41.96,41.96,41.61,41.62,584000.0,39.822,39.822,39.4898,39.4993,584000.0
2014-07-02 11:10:00,41.63,41.65,41.5,41.62,222000.0,39.5088,39.5278,39.3854,39.4993,222000.0
2014-07-02 11:15:00,41.6,41.71,41.6,41.63,154600.0,39.4804,39.5847,39.4804,39.5088,154600.0
2014-07-02 11:20:00,41.63,41.8,41.53,41.79,166800.0,39.5088,39.6702,39.4139,39.6607,166800.0
2014-07-02 11:25:00,41.79,41.83,41.68,41.74,154600.0,39.6607,39.6986,39.5563,39.6132,154600.0
2014-07-02 11:30:00,41.74,41.88,41.74,41.82,133400.0,39.6132,39.7461,39.6132,39.6891,133400.0
2014-07-02 11:35:00,41.8,41.98,41.78,41.92,158400.0,39.6702,39.841,39.6512,39.784,158400.0
2014-07-02 11:40:00,41.94,41.95,41.87,41.88,50200.0,39.803,39.8125,39.7366,39.7461,50200.0
2014-07-02 11:45:00,41.91,41.97,41.77,41.82,125600.0,39.7746,39.8315,39.6417,39.6891,125600.0
2014-07-02 11:50:00,41.82,41.83,41.71,41.76,89000.0,39.6891,39.6986,39.5847,39.6322,89000.0
2014-07-02 11:55:00,41.75,41.77,41.63,41.65,110200.0,39.6227,39.6417,39.5088,39.5278,110200.0
2014-07-02 12:00:00,41.66,41.76,41.66,41.71,94200.0,39.5373,39.6322,39.5373,39.5847,94200.0
2014-07-02 12:05:00,41.71,41.79,41.7,41.74,78400.0,39.5847,39.6607,39.5753,39.6132,78400.0
2014-07-02 12:10:00,41.73,41.77,41.71,41.77,37600.0,39.6037,39.6417,39.5847,39.6417,37600.0
2014-07-02 12:15:00,41.77,41.93,41.77,41.83,171800.0,39.6417,39.7935,39.6417,39.6986,171800.0
2014-07-02 12:20:00,41.82,41.91,41.78,41.88,36000.0,39.6891,39.7746,39.6512,39.7461,36000.0
2014-07-02 12:25:00,41.89,41.89,41.79,41.79,35200.0,39.7556,39.7556,39.6607,39.6607,35200.0
2014-07-02 12:30:00,41.79,41.8,41.63,41.65,136000.0,39.6607,39.6702,39.5088,39.5278,136000.0
2014-07-02 12:35:00,41.66,41.72,41.65,41.68,70600.0,39.5373,39.5942,39.5278,39.5563,70600.0
2014-07-02 12:40:00,41.67,41.69,41.66,41.66,42800.0,39.5468,39.5658,39.5373,39.5373,42800.0
2014-07-02 12:45:00,41.67,41.7,41.59,41.7,128400.0,39.5468,39.5753,39.4709,39.5753,128400.0
2014-07-02 12:50:00,41.67,41.75,41.6,41.6,105800.0,39.5468,39.6227,39.4804,39.4804,105800.0
2014-07-02 12:55:00,41.61,41.81,41.6,41.77,138200.0,39.4898,39.6797,39.4804,39.6417,138200.0
2014-07-02 13:00:00,41.77,41.78,41.67,41.67,72800.0,39.6417,39.6512,39.5468,39.5468,72800.0
2014-07-02 13:05:00,41.67,41.69,41.57,41.65,118600.0,39.5468,39.5658,39.4519,39.5278,118600.0
2014-07-02 13:10:00,41.64,41.68,41.6,41.6,36600.0,39.5183,39.5563,39.4804,39.4804,36600.0
2014-07-02 13:15:00,41.62,41.63,41.58,41.62,84600.0,39.4993,39.5088,39.4614,39.4993,84600.0
2014-07-02 13:20:00,41.62,41.72,41.55,41.68,125200.0,39.4993,39.5942,39.4329,39.5563,125200.0
2014-07-02 13:25:00,41.69,41.77,41.69,41.76,78000.0,39.5658,39.6417,39.5658,39.6322,78000.0
2014-07-02 13:30:00,41.76,41.77,41.69,41.69,60800.0,39.6322,39.6417,39.5658,39.5658,60800.0
2014-07-02 13:35:00,41.7,41.71,41.56,41.56,82000.0,39.5753,39.5847,39.4424,39.4424,82000.0
2014-07-02 13:40:00,41.56,41.63,41.55,41.56,112200.0,39.4424,39.5088,39.4329,39.4424,112200.0
2014-07-02 13:45:00,41.57,41.61,41.55,41.57,81600.0,39.4519,39.4898,39.4329,39.4519,81600.0
2014-07-02 13:50:00,41.58,41.66,41.55,41.59,93800.0,39.4614,39.5373,39.4329,39.4709,93800.0
2014-07-02 13:55:00,41.58,41.66,41.55,41.66,119400.0,39.4614,39.5373,39.4329,39.5373,119400.0
2014-07-02 14:00:00,41.67,41.69,41.56,41.59,89600.0,39.5468,39.5658,39.4424,39.4709,89600.0
2014-07-02 14:05:00,41.58,41.58,41.51,41.51,107400.0,39.4614,39.4614,39.3949,39.3949,107400.0
2014-07-02 14:10:00,41.54,41.59,41.52,41.53,50200.0,39.4234,39.4709,39.4044,39.4139,50200.0
2014-07-02 14:15:00,41.54,41.58,41.5,41.56,87000.0,39.4234,39.4614,39.3854,39.4424,87000.0
2014-07-02 14:20:00,41.56,41.59,41.51,41.52,88200.0,39.4424,39.4709,39.3949,39.4044,88200.0
2014-07-02 14:25:00,41.51,41.52,41.44,41.5,189200.0,39.3949,39.4044,39.3285,39.3854,189200.0
2014-07-02 14:30:00,41.51,41.6,41.49,41.56,109200.0,39.3949,39.4804,39.376,39.4424,109200.0
2014-07-02 14:35:00,41.56,41.56,41.42,41.46,101000.0,39.4424,39.4424,39.3095,39.3475,101000.0
2014-07-02 14:40:00,41.49,41.49,41.43,41.44,44600.0,39.376,39.376,39.319,39.3285,44600.0
2014-07-02 14:45:00,41.44,41.52,41.41,41.41,84200.0,39.3285,39.4044,39.3,39.3,84200.0
2014-07-02 14:50:00,41.44,41.5,41.41,41.44,84600.0,39.3285,39.3854,39.3,39.3285,84600.0
2014-07-02 14:55:00,41.45,41.45,41.34,41.42,180600.0,39.338,39.338,39.2336,39.3095,180600.0
2014-07-02 15:00:00,41.44,41.48,41.4,41.41,118600.0,39.3285,39.3665,39.2905,39.3,118600.0
2014-07-02 15:05:00,41.44,41.49,41.39,41.39,82200.0,39.3285,39.376,39.2811,39.2811,82200.0
2014-07-02 15:10:00,41.4,41.47,41.4,41.47,62800.0,39.2905,39.357,39.2905,39.357,62800.0
2014-07-02 15:15:00,41.48,41.48,41.4,41.42,54000.0,39.3665,39.3665,39.2905,39.3095,54000.0
2014-07-02 15:20:00,41.43,41.46,41.32,41.33,98200.0,39.319,39.3475,39.2146,39.2241,98200.0
2014-07-02 15:25:00,41.33,41.35,41.29,41.32,123800.0,39.2241,39.2431,39.1861,39.2146,123800.0
2014-07-02 15:30:00,41.32,41.42,41.32,41.35,143600.0,39.2146,39.3095,39.2146,39.2431,143600.0
2014-07-02 15:35:00,41.35,41.35,41.27,41.29,103000.0,39.2431,39.2431,39.1672,39.1861,103000.0
2014-07-02 15:40:00,41.28,41.29,41.22,41.24,235000.0,39.1767,39.1861,39.1197,39.1387,235000.0
2014-07-02 15:45:00,41.24,41.35,41.22,41.33,177800.0,39.1387,39.2431,39.1197,39.2241,177800.0
2014-07-02 15:50:00,41.33,41.38,41.25,41.26,177400.0,39.2241,39.2716,39.1482,39.1577,177400.0
2014-07-02 15:55:00,41.27,41.43,41.18,41.43,364800.0,39.1672,39.319,39.0818,39.319,364800.0
2014-07-03 09:30:00,41.9,42.07,41.73,42.02,592000.0,39.7651,39.9264,39.6037,39.879,592000.0
2014-07-03 09:35:00,42.01,42.14,41.87,41.88,361600.0,39.8695,39.9928,39.7366,39.7461,361600.0
2014-07-03 09:40:00,41.9,42.07,41.87,41.89,242800.0,39.7651,39.9264,39.7366,39.7556,242800.0
2014-07-03 09:45:00,41.91,41.93,41.63,41.63,264800.0,39.7746,39.7935,39.5088,39.5088,264800.0
2014-07-03 09:50:00,41.62,41.77,41.56,41.77,275400.0,39.4993,39.6417,39.4424,39.6417,275400.0
2014-07-03 09:55:00,41.77,41.82,41.63,41.73,130600.0,39.6417,39.6891,39.5088,39.6037,130600.0
2014-07-03 10:00:00,41.74,41.84,41.63,41.75,252000.0,39.6132,39.7081,39.5088,39.6227,252000.0
2014-07-03 10:05:00,41.75,41.84,41.71,41.78,174200.0,39.6227,39.7081,39.5847,39.6512,174200.0
2014-07-03 10:10:00,41.77,42.0,41.77,41.91,449600.0,39.6417,39.86,39.6417,39.7746,449600.0
2014-07-03 10:15:00,41.92,41.96,41.85,41.91,170800.0,39.784,39.822,39.7176,39.7746,170800.0
2014-07-03 10:20:00,41.91,41.93,41.68,41.74,248200.0,39.7746,39.7935,39.5563,39.6132,248200.0
2014-07-03 10:25:00,41.74,41.94,41.74,41.87,218000.0,39.6132,39.803,39.6132,39.7366,218000.0
2014-07-03 10:30:00,41.86,41.96,41.85,41.95,193800.0,39.7271,39.822,39.7176,39.8125,193800.0
2014-07-03 10:35:00,41.97,41.98,41.9,41.97,102000.0,39.8315,39.841,39.7651,39.8315,102000.0
2014-07-03 10:40:00,41.97,41.99,41.87,41.9,137200.0,39.8315,39.8505,39.7366,39.7651,137200.0
2014-07-03 10:45:00,41.9,42.06,41.9,42.01,180600.0,39.7651,39.9169,39.7651,39.8695,180600.0
2014-07-03 10:50:00,42.02,42.14,41.99,42.14,202600.0,39.879,39.9928,39.8505,39.9928,202600.0
2014-07-03 10:55:00,42.13,42.15,42.05,42.15,184000.0,39.9833,40.0023,39.9074,40.0023,184000.0
2014-07-03 11:00:00,42.14,42.19,42.05,42.07,232000.0,39.9928,40.0403,39.9074,39.9264,232000.0
2014-07-03 11:05:00,42.06,42.16,42.06,42.16,112400.0,39.9169,40.0118,39.9169,40.0118,112400.0
2014-07-03 11:10:00,42.15,42.18,42.06,42.09,157600.0,40.0023,40.0308,39.9169,39.9454,157600.0
2014-07-03 11:15:00,42.09,42.11,41.99,42.05,102000.0,39.9454,39.9644,39.8505,39.9074,102000.0
2014-07-03 11:20:00,42.03,42.05,41.99,42.02,87800.0,39.8884,39.9074,39.8505,39.879,87800.0
2014-07-03 11:25:00,42.04,42.15,42.02,42.15,174200.0,39.8979,40.0023,39.879,40.0023,174200.0
2014-07-03 11:30:00,42.15,42.17,42.1,42.13,122000.0,40.0023,40.0213,39.9549,39.9833,122000.0
2014-07-03 11:35:00,42.13,42.21,42.1,42.16,168200.0,39.9833,40.0593,39.9549,40.0118,168200.0
2014-07-03 11:40:00,42.14,42.15,42.04,42.05,113800.0,39.9928,40.0023,39.8979,39.9074,113800.0
2014-07-03 11:45:00,42.05,42.07,42.03,42.07,62200.0,39.9074,39.9264,39.8884,39.9264,62200.0
2014-07-03 11:50:00,42.07,42.16,42.07,42.1,69200.0,39.9264,40.0118,39.9264,39.9549,69200.0
2014-07-03 11:55:00,42.08,42.1,42.05,42.07,85800.0,39.9359,39.9549,39.9074,39.9264,85800.0
2014-07-03 12:00:00,42.08,42.12,42.01,42.04,113000.0,39.9359,39.9739,39.8695,39.8979,113000.0
2014-07-03 12:05:00,42.04,42.06,41.99,42.05,80400.0,39.8979,39.9169,39.8505,39.9074,80400.0
2014-07-03 12:10:00,42.07,42.11,42.04,42.1,122000.0,39.9264,39.9644,39.8979,39.9549,122000.0
2014-07-03 12:15:00,42.11,42.14,42.08,42.1,159000.0,39.9644,39.9928,39.9359,39.9549,159000.0
2014-07-03 12:20:00,42.08,42.09,42.01,42.03,126800.0,39.9359,39.9454,39.8695,39.8884,126800.0
2014-07-03 12:25:00,42.04,42.09,42.04,42.05,62400.0,39.8979,39.9454,39.8979,39.9074,62400.0
2014-07-03 12:30:00,42.04,42.09,42.02,42.08,132200.0,39.8979,39.9454,39.879,39.9359,132200.0
2014-07-03 12:35:00,42.07,42.12,42.06,42.09,60800.0,39.9264,39.9739,39.9169,39.9454,60800.0
2014-07-03 12:40:00,42.09,42.1,42.06,42.08,62200.0,39.9454,39.9549,39.9169,39.9359,62200.0
2014-07-03 12:45:00,42.09,42.13,42.04,42.04,186800.0,39.9454,39.9833,39.8979,39.8979,186800.0
2014-07-03 12:50:00,42.04,42.13,42.04,42.1,152600.0,39.8979,39.9833,39.8979,39.9549,152600.0
2014-07-03 12:55:00,42.11,42.13,42.01,42.09,412600.0,39.9644,39.9833,39.8695,39.9454,412600.0
2014-07-07 09:30:00,41.73,41.74,41.32,41.32,355200.0,39.6037,39.6132,39.2146,39.2146,355200.0
2014-07-07 09:35:00,41.34,41.44,41.18,41.44,530200.0,39.2336,39.3285,39.0818,39.3285,530200.0
2014-07-07 09:40:00,41.42,41.42,41.04,41.3,480800.0,39.3095,39.3095,38.9489,39.1956,480800.0
2014-07-07 09:45:00,41.3,41.42,41.13,41.33,441200.0,39.1956,39.3095,39.0343,39.2241,441200.0
2014-07-07 09:50:00,41.35,41.37,41.23,41.29,300800.0,39.2431,39.2621,39.1292,39.1861,300800.0
2014-07-07 09:55:00,41.29,41.29,41.13,41.19,297600.0,39.1861,39.1861,39.0343,39.0912,297600.0
2014-07-07 10:00:00,41.18,41.22,41.01,41.06,476000.0,39.0818,39.1197,38.9204,38.9679,476000.0
2014-07-07 10:05:00,41.06,41.18,41.02,41.13,248400.0,38.9679,39.0818,38.9299,39.0343,248400.0
2014-07-07 10:10:00,41.17,41.35,41.15,41.25,422200.0,39.0723,39.2431,39.0533,39.1482,422200.0
2014-07-07 10:15:00,41.24,41.4,41.18,41.34,390000.0,39.1387,39.2905,39.0818,39.2336,390000.0
2014-07-07 10:20:00,41.34,41.36,41.22,41.26,183000.0,39.2336,39.2526,39.1197,39.1577,183000.0
2014-07-07 10:25:00,41.24,41.28,41.23,41.26,128600.0,39.1387,39.1767,39.1292,39.1577,128600.0
2014-07-07 10:30:00,41.24,41.24,41.06,41.1,494800.0,39.1387,39.1387,38.9679,39.0058,494800.0
2014-07-07 10:35:00,41.09,41.15,41.04,41.13,289000.0,38.9963,39.0533,38.9489,39.0343,289000.0
2014-07-07 10:40:00,41.13,41.2,41.08,41.19,203200.0,39.0343,39.1007,38.9868,39.0912,203200.0
2014-07-07 10:45:00,41.18,41.18,40.99,40.99,376800.0,39.0818,39.0818,38.9014,38.9014,376800.0
2014-07-07 10:50:00,41.0,41.05,40.82,40.86,404800.0,38.9109,38.9584,38.7401,38.7781,404800.0
2014-07-07 10:55:00,40.85,40.85,40.59,40.65,533800.0,38.7686,38.7686,38.5218,38.5788,533800.0
2014-07-07 11:00:00,40.62,40.63,40.41,40.49,508600.0,38.5503,38.5598,38.351,38.4269,508600.0
2014-07-07 11:05:00,40.48,40.67,40.46,40.48,335000.0,38.4174,38.5977,38.3984,38.4174,335000.0
2014-07-07 11:10:00,40.49,40.62,40.48,40.6,142200.0,38.4269,38.5503,38.4174,38.5313,142200.0
2014-07-07 11:15:00,40.6,40.62,40.49,40.52,135200.0,38.5313,38.5503,38.4269,38.4554,135200.0
2014-07-07 11:20:00,40.52,40.52,40.42,40.48,183600.0,38.4554,38.4554,38.3605,38.4174,183600.0
2014-07-07 11:25:00,40.48,40.52,40.43,40.44,209800.0,38.4174,38.4554,38.37,38.3795,209800.0
2014-07-07 11:30:00,40.45,40.52,40.35,40.45,394400.0,38.3889,38.4554,38.294,38.3889,394400.0
2014-07-07 11:35:00,40.44,40.55,40.4,40.47,186000.0,38.3795,38.4839,38.3415,38.4079,186000.0
2014-07-07 11:40:00,40.49,40.5,40.35,40.38,232800.0,38.4269,38.4364,38.294,38.3225,232800.0
2014-07-07 11:45:00,40.38,40.43,40.27,40.32,313400.0,38.3225,38.37,38.2181,38.2656,313400.0
2014-07-07 11:50:00,40.32,40.41,40.3,40.37,138800.0,38.2656,38.351,38.2466,38.313,138800.0
2014-07-07 11:55:00,40.37,40.39,40.3,40.34,129400.0,38.313,38.332,38.2466,38.2846,129400.0
2014-07-07 12:00:00,40.35,40.59,40.33,40.52,456800.0,38.294,38.5218,38.2751,38.4554,456800.0
2014-07-07 12:05:00,40.52,40.52,40.45,40.51,193600.0,38.4554,38.4554,38.3889,38.4459,193600.0
2014-07-07 12:10:00,40.51,40.55,40.49,40.53,170200.0,38.4459,38.4839,38.4269,38.4649,170200.0
2014-07-07 12:15:00,40.54,40.58,40.46,40.58,293200.0,38.4744,38.5123,38.3984,38.5123,293200.0
2014-07-07 12:20:00,40.58,40.65,40.58,40.63,222800.0,38.5123,38.5788,38.5123,38.5598,222800.0
2014-07-07 12:25:00,40.63,40.65,40.55,40.57,219800.0,38.5598,38.5788,38.4839,38.5028,219800.0
2014-07-07 12:30:00,40.57,40.58,40.5,40.53,180400.0,38.5028,38.5123,38.4364,38.4649,180400.0
2014-07-07 12:35:00,40.54,40.55,40.46,40.47,193000.0,38.4744,38.4839,38.3984,38.4079,193000.0
2014-07-07 12:40:00,40.47,40.57,40.47,40.57,148400.0,38.4079,38.5028,38.4079,38.5028,148400.0
2014-07-07 12:45:00,40.57,40.57,40.43,40.44,143400.0,38.5028,38.5028,38.37,38.3795,143400.0
2014-07-07 12:50:00,40.44,40.46,40.41,40.44,101800.0,38.3795,38.3984,38.351,38.3795,101800.0
2014-07-07 12:55:00,40.45,40.51,40.45,40.49,191000.0,38.3889,38.4459,38.3889,38.4269,191000.0
2014-07-07 13:00:00,40.49,40.52,40.43,40.47,79600.0,38.4269,38.4554,38.37,38.4079,79600.0
2014-07-07 13:05:00,40.48,40.52,40.41,40.47,88400.0,38.4174,38.4554,38.351,38.4079,88400.0
2014-07-07 13:10:00,40.47,40.47,40.38,40.44,75600.0,38.4079,38.4079,38.3225,38.3795,75600.0
2014-07-07 13:15:00,40.43,40.44,40.38,40.42,105800.0,38.37,38.3795,38.3225,38.3605,105800.0
2014-07-07 13:20:00,40.41,40.46,40.4,40.44,142600.0,38.351,38.3984,38.3415,38.3795,142600.0
2014-07-07 13:25:00,40.44,40.48,40.42,40.42,108000.0,38.3795,38.4174,38.3605,38.3605,108000.0
2014-07-07 13:30:00,40.41,40.46,40.37,40.41,221600.0,38.351,38.3984,38.313,38.351,221600.0
2014-07-07 13:35:00,40.4,40.4,40.33,40.34,194400.0,38.3415,38.3415,38.2751,38.2846,194400.0
2014-07-07 13:40:00,40.34,40.46,40.33,40.42,155800.0,38.2846,38.3984,38.2751,38.3605,155800.0
2014-07-07 13:45:00,40.41,40.51,40.39,40.49,136800.0,38.351,38.4459,38.332,38.4269,136800.0
2014-07-07 13:50:00,40.5,40.56,40.48,40.52,174800.0,38.4364,38.4933,38.4174,38.4554,174800.0
2014-07-07 13:55:00,40.53,40.53,40.42,40.43,121200.0,38.4649,38.4649,38.3605,38.37,121200.0
2014-07-07 14:00:00,40.44,40.44,40.37,40.42,110000.0,38.3795,38.3795,38.313,38.3605,110000.0
2014-07-07 14:05:00,40.42,40.44,40.33,40.4,158800.0,38.3605,38.3795,38.2751,38.3415,158800.0
2014-07-07 14:10:00,40.4,40.41,40.34,40.34,130400.0,38.3415,38.351,38.2846,38.2846,130400.0
2014-07-07 14:15:00,40.33,40.4,40.31,40.38,97600.0,38.2751,38.3415,38.2561,38.3225,97600.0
2014-07-07 14:20:00,40.37,40.38,40.28,40.35,132200.0,38.313,38.3225,38.2276,38.294,132200.0
2014-07-07 14:25:00,40.35,40.37,40.32,40.34,55800.0,38.294,38.313,38.2656,38.2846,55800.0
2014-07-07 14:30:00,40.33,40.33,40.08,40.11,504000.0,38.2751,38.2751,38.0378,38.0663,504000.0
2014-07-07 14:35:00,40.1,40.13,40.02,40.08,249400.0,38.0568,38.0853,37.9809,38.0378,249400.0
2014-07-07 14:40:00,40.08,40.12,40.01,40.02,141000.0,38.0378,38.0758,37.9714,37.9809,141000.0
2014-07-07 14:45:00,40.02,40.15,40.02,40.1,142200.0,37.9809,38.1042,37.9809,38.0568,142200.0
2014-07-07 14:50:00,40.1,40.24,40.09,40.19,262400.0,38.0568,38.1896,38.0473,38.1422,262400.0
2014-07-07 14:55:00,40.19,40.23,40.13,40.14,126000.0,38.1422,38.1802,38.0853,38.0947,126000.0
2014-07-07 15:00:00,40.13,40.2,40.12,40.16,133400.0,38.0853,38.1517,38.0758,38.1137,133400.0
2014-07-07 15:05:00,40.16,40.2,40.11,40.13,169800.0,38.1137,38.1517,38.0663,38.0853,169800.0
2014-07-07 15:10:00,40.15,40.16,40.06,40.09,115200.0,38.1042,38.1137,38.0188,38.0473,115200.0
2014-07-07 15:15:00,40.09,40.23,40.03,40.07,336000.0,38.0473,38.1802,37.9903,38.0283,336000.0
2014-07-07 15:20:00,40.07,40.14,40.05,40.09,118800.0,38.0283,38.0947,38.0093,38.0473,118800.0
2014-07-07 15:25:00,40.09,40.13,40.08,40.1,172400.0,38.0473,38.0853,38.0378,38.0568,172400.0
2014-07-07 15:30:00,40.1,40.13,40.05,40.07,117800.0,38.0568,38.0853,38.0093,38.0283,117800.0
2014-07-07 15:35:00,40.06,40.15,40.05,40.13,308200.0,38.0188,38.1042,38.0093,38.0853,308200.0
2014-07-07 15:40:00,40.14,40.16,40.01,40.06,342000.0,38.0947,38.1137,37.9714,38.0188,342000.0
2014-07-07 15:45:00,40.07,40.1,39.98,39.99,346000.0,38.0283,38.0568,37.9429,37.9524,346000.0
2014-07-07 15:50:00,40.0,40.06,39.92,39.95,352200.0,37.9619,38.0188,37.886,37.9144,352200.0
2014-07-07 15:55:00,39.93,40.01,39.92,39.98,610400.0,37.8954,37.9714,37.886,37.9429,610400.0
2014-07-08 09:30:00,39.77,39.92,39.3,39.3,529800.0,37.7436,37.886,37.2975,37.2975,529800.0
2014-07-08 09:35:00,39.31,39.42,38.92,39.04,521000.0,37.307,37.4114,36.9369,37.0508,521000.0
2014-07-08 09:40:00,39.02,39.1,38.8,39.05,635800.0,37.0318,37.1077,36.823,37.0603,635800.0
2014-07-08 09:45:00,39.06,39.12,38.91,38.95,296200.0,37.0698,37.1267,36.9274,36.9654,296200.0
2014-07-08 09:50:00,38.95,38.95,38.72,38.75,375600.0,36.9654,36.9654,36.7471,36.7756,375600.0
2014-07-08 09:55:00,38.77,38.91,38.73,38.9,340600.0,36.7946,36.9274,36.7566,36.9179,340600.0
2014-07-08 10:00:00,38.88,38.88,38.37,38.44,862200.0,36.8989,36.8989,36.4149,36.4814,862200.0
2014-07-08 10:05:00,38.44,38.5,38.26,38.48,558000.0,36.4814,36.5383,36.3105,36.5193,558000.0
2014-07-08 10:10:00,38.47,38.56,38.44,38.5,312800.0,36.5098,36.5953,36.4814,36.5383,312800.0
2014-07-08 10:15:00,38.49,38.62,38.38,38.54,294400.0,36.5288,36.6522,36.4244,36.5763,294400.0
2014-07-08 10:20:00,38.53,38.55,38.29,38.3,227200.0,36.5668,36.5858,36.339,36.3485,227200.0
2014-07-08 10:25:00,38.29,38.49,38.23,38.42,352800.0,36.339,36.5288,36.2821,36.4624,352800.0
2014-07-08 10:30:00,38.41,38.41,38.03,38.08,440400.0,36.4529,36.4529,36.0923,36.1397,440400.0
2014-07-08 10:35:00,38.08,38.25,38.03,38.22,279000.0,36.1397,36.301,36.0923,36.2726,279000.0
2014-07-08 10:40:00,38.24,38.34,38.19,38.24,236200.0,36.2916,36.3865,36.2441,36.2916,236200.0
2014-07-08 10:45:00,38.23,38.49,38.16,38.48,356600.0,36.2821,36.5288,36.2156,36.5193,356600.0
2014-07-08 10:50:00,38.49,38.55,38.37,38.46,340600.0,36.5288,36.5858,36.4149,36.5003,340600.0
2014-07-08 10:55:00,38.45,38.55,38.4,38.45,285800.0,36.4909,36.5858,36.4434,36.4909,285800.0
2014-07-08 11:00:00,38.46,38.46,38.24,38.39,232200.0,36.5003,36.5003,36.2916,36.4339,232200.0
2014-07-08 11:05:00,38.37,38.37,38.19,38.26,191800.0,36.4149,36.4149,36.2441,36.3105,191800.0
2014-07-08 11:10:00,38.24,38.29,38.13,38.19,239800.0,36.2916,36.339,36.1872,36.2441,239800.0
2014-07-08 11:15:00,38.18,38.3,38.16,38.21,118200.0,36.2346,36.3485,36.2156,36.2631,118200.0
2014-07-08 11:20:00,38.19,38.22,38.02,38.06,414200.0,36.2441,36.2726,36.0828,36.1207,414200.0
2014-07-08 11:25:00,38.03,38.1,37.9,37.91,445600.0,36.0923,36.1587,35.9689,35.9784,445600.0
2014-07-08 11:30:00,37.92,38.14,37.88,38.04,437800.0,35.9879,36.1967,35.9499,36.1017,437800.0
2014-07-08 11:35:00,38.04,38.2,37.99,38.18,216200.0,36.1017,36.2536,36.0543,36.2346,216200.0
2014-07-08 11:40:00,38.2,38.24,38.13,38.14,158600.0,36.2536,36.2916,36.1872,36.1967,158600.0
2014-07-08 11:45:00,38.15,38.24,38.05,38.22,258200.0,36.2061,36.2916,36.1112,36.2726,258200.0
2014-07-08 11:50:00,38.22,38.24,37.95,37.96,278200.0,36.2726,36.2916,36.0163,36.0258,278200.0
2014-07-08 11:55:00,37.94,38.05,37.9,38.02,201000.0,36.0068,36.1112,35.9689,36.0828,201000.0
2014-07-08 12:00:00,38.02,38.09,37.95,38.06,147600.0,36.0828,36.1492,36.0163,36.1207,147600.0
2014-07-08 12:05:00,38.07,38.16,38.04,38.07,158600.0,36.1302,36.2156,36.1017,36.1302,158600.0
2014-07-08 12:10:00,38.08,38.09,37.96,38.01,214600.0,36.1397,36.1492,36.0258,36.0733,214600.0
2014-07-08 12:15:00,38.0,38.04,37.94,37.99,334400.0,36.0638,36.1017,36.0068,36.0543,334400.0
2014-07-08 12:20:00,37.98,38.15,37.97,38.15,200600.0,36.0448,36.2061,36.0353,36.2061,200600.0
2014-07-08 12:25:00,38.14,38.29,38.14,38.29,263400.0,36.1967,36.339,36.1967,36.339,263400.0
2014-07-08 12:30:00,38.3,38.35,38.2,38.24,227800.0,36.3485,36.396,36.2536,36.2916,227800.0
2014-07-08 12:35:00,38.24,38.26,38.16,38.22,75000.0,36.2916,36.3105,36.2156,36.2726,75000.0
2014-07-08 12:40:00,38.22,38.4,38.17,38.37,194400.0,36.2726,36.4434,36.2251,36.4149,194400.0
2014-07-08 12:45:00,38.38,38.39,38.27,38.32,185800.0,36.4244,36.4339,36.32,36.3675,185800.0
2014-07-08 12:50:00,38.32,38.55,38.32,38.47,241600.0,36.3675,36.5858,36.3675,36.5098,241600.0
2014-07-08 12:55:00,38.47,38.48,38.39,38.44,150800.0,36.5098,36.5193,36.4339,36.4814,150800.0
2014-07-08 13:00:00,38.44,38.46,38.39,38.44,133400.0,36.4814,36.5003,36.4339,36.4814,133400.0
2014-07-08 13:05:00,38.44,38.44,38.32,38.32,96000.0,36.4814,36.4814,36.3675,36.3675,96000.0
2014-07-08 13:10:00,38.34,38.59,38.34,38.57,203600.0,36.3865,36.6237,36.3865,36.6047,203600.0
2014-07-08 13:15:00,38.58,38.67,38.51,38.63,269800.0,36.6142,36.6996,36.5478,36.6617,269800.0
2014-07-08 13:20:00,38.65,38.73,38.6,38.7,158600.0,36.6807,36.7566,36.6332,36.7281,158600.0
2014-07-08 13:25:00,38.7,38.8,38.62,38.64,313400.0,36.7281,36.823,36.6522,36.6712,313400.0
2014-07-08 13:30:00,38.65,38.69,38.56,38.69,217600.0,36.6807,36.7186,36.5953,36.7186,217600.0
2014-07-08 13:35:00,38.69,38.79,38.67,38.74,232200.0,36.7186,36.8135,36.6996,36.7661,232200.0
2014-07-08 13:40:00,38.74,38.93,38.74,38.88,345400.0,36.7661,36.9464,36.7661,36.8989,345400.0
2014-07-08 13:45:00,38.88,38.92,38.73,38.76,217200.0,36.8989,36.9369,36.7566,36.7851,217200.0
2014-07-08 13:50:00,38.79,38.87,38.76,38.87,105600.0,36.8135,36.8895,36.7851,36.8895,105600.0
2014-07-08 13:55:00,38.85,38.88,38.77,38.79,89000.0,36.8705,36.8989,36.7946,36.8135,89000.0
2014-07-08 14:00:00,38.79,38.8,38.6,38.66,288000.0,36.8135,36.823,36.6332,36.6902,288000.0
2014-07-08 14:05:00,38.66,38.68,38.61,38.63,143400.0,36.6902,36.7091,36.6427,36.6617,143400.0
2014-07-08 14:10:00,38.63,38.77,38.62,38.74,99800.0,36.6617,36.7946,36.6522,36.7661,99800.0
2014-07-08 14:15:00,38.76,38.76,38.63,38.67,188000.0,36.7851,36.7851,36.6617,36.6996,188000.0
2014-07-08 14:20:00,38.67,38.75,38.63,38.74,168600.0,36.6996,36.7756,36.6617,36.7661,168600.0
2014-07-08 14:25:00,38.73,38.77,38.62,38.63,124600.0,36.7566,36.7946,36.6522,36.6617,124600.0
2014-07-08 14:30:00,38.69,38.71,38.52,38.52,160600.0,36.7186,36.7376,36.5573,36.5573,160600.0
2014-07-08 14:35:00,38.52,38.59,38.52,38.54,67600.0,36.5573,36.6237,36.5573,36.5763,67600.0
2014-07-08 14:40:00,38.57,38.74,38.52,38.74,150600.0,36.6047,36.7661,36.5573,36.7661,150600.0
2014-07-08 14:45:00,38.74,38.74,38.57,38.6,106800.0,36.7661,36.7661,36.6047,36.6332,106800.0
2014-07-08 14:50:00,38.62,38.63,38.51,38.51,234200.0,36.6522,36.6617,36.5478,36.5478,234200.0
2014-07-08 14:55:00,38.52,38.62,38.48,38.5,64400.0,36.5573,36.6522,36.5193,36.5383,64400.0
2014-07-08 15:00:00,38.51,38.54,38.31,38.32,247400.0,36.5478,36.5763,36.358,36.3675,247400.0
2014-07-08 15:05:00,38.32,38.47,38.32,38.43,147200.0,36.3675,36.5098,36.3675,36.4719,147200.0
2014-07-08 15:10:00,38.44,38.46,38.36,38.44,108800.0,36.4814,36.5003,36.4054,36.4814,108800.0
2014-07-08 15:15:00,38.42,38.55,38.41,38.42,247200.0,36.4624,36.5858,36.4529,36.4624,247200.0
2014-07-08 15:20:00,38.41,38.45,38.35,38.45,156200.0,36.4529,36.4909,36.396,36.4909,156200.0
2014-07-08 15:25:00,38.44,38.5,38.38,38.38,199400.0,36.4814,36.5383,36.4244,36.4244,199400.0
2014-07-08 15:30:00,38.38,38.47,38.38,38.41,237200.0,36.4244,36.5098,36.4244,36.4529,237200.0
2014-07-08 15:35:00,38.41,38.54,38.38,38.51,247600.0,36.4529,36.5763,36.4244,36.5478,247600.0
2014-07-08 15:40:00,38.5,38.52,38.44,38.51,168200.0,36.5383,36.5573,36.4814,36.5478,168200.0
2014-07-08 15:45:00,38.49,38.51,38.42,38.46,187200.0,36.5288,36.5478,36.4624,36.5003,187200.0
2014-07-08 15:50:00,38.45,38.47,38.4,38.4,228600.0,36.4909,36.5098,36.4434,36.4434,228600.0
2014-07-08 15:55:00,38.41,38.6,38.41,38.55,532800.0,36.4529,36.6332,36.4529,36.5858,532800.0
2014-07-09 09:30:00,38.85,39.15,38.75,39.06,615400.0,36.8705,37.1552,36.7756,37.0698,615400.0
2014-07-09 09:35:00,39.07,39.25,39.02,39.13,450600.0,37.0793,37.2501,37.0318,37.1362,450600.0
2014-07-09 09:40:00,39.14,39.17,38.86,38.87,288400.0,37.1457,37.1742,36.88,36.8895,288400.0
2014-07-09 09:45:00,38.9,38.95,38.7,38.74,364400.0,36.9179,36.9654,36.7281,36.7661,364400.0
2014-07-09 09:50:00,38.77,38.8,38.48,38.58,577400.0,36.7946,36.823,36.5193,36.6142,577400.0
2014-07-09 09:55:00,38.59,38.6,38.29,38.31,420400.0,36.6237,36.6332,36.339,36.358,420400.0
2014-07-09 10:00:00,38.33,38.51,38.29,38.46,517200.0,36.377,36.5478,36.339,36.5003,517200.0
2014-07-09 10:05:00,38.46,38.6,38.4,38.43,457400.0,36.5003,36.6332,36.4434,36.4719,457400.0
2014-07-09 10:10:00,38.43,38.49,38.2,38.27,528800.0,36.4719,36.5288,36.2536,36.32,528800.0
2014-07-09 10:15:00,38.27,38.38,38.23,38.3,216000.0,36.32,36.4244,36.2821,36.3485,216000.0
2014-07-09 10:20:00,38.3,38.48,38.21,38.47,292400.0,36.3485,36.5193,36.2631,36.5098,292400.0
2014-07-09 10:25:00,38.46,38.61,38.46,38.58,301200.0,36.5003,36.6427,36.5003,36.6142,301200.0
2014-07-09 10:30:00,38.59,38.8,38.49,38.76,457400.0,36.6237,36.823,36.5288,36.7851,457400.0
2014-07-09 10:35:00,38.77,38.99,38.73,38.94,371400.0,36.7946,37.0033,36.7566,36.9559,371400.0
2014-07-09 10:40:00,38.95,39.1,38.85,39.1,364800.0,36.9654,37.1077,36.8705,37.1077,364800.0
2014-07-09 10:45:00,39.1,39.13,38.97,39.0,285800.0,37.1077,37.1362,36.9844,37.0128,285800.0
2014-07-09 10:50:00,39.01,39.02,38.87,38.91,137400.0,37.0223,37.0318,36.8895,36.9274,137400.0
2014-07-09 10:55:00,38.9,38.91,38.79,38.83,208200.0,36.9179,36.9274,36.8135,36.8515,208200.0
2014-07-09 11:00:00,38.85,38.85,38.71,38.8,179000.0,36.8705,36.8705,36.7376,36.823,179000.0
2014-07-09 11:05:00,38.81,38.86,38.73,38.73,133800.0,36.8325,36.88,36.7566,36.7566,133800.0
2014-07-09 11:10:00,38.74,38.74,38.49,38.61,268400.0,36.7661,36.7661,36.5288,36.6427,268400.0
2014-07-09 11:15:00,38.6,38.72,38.59,38.61,141600.0,36.6332,36.7471,36.6237,36.6427,141600.0
2014-07-09 11:20:00,38.66,38.76,38.6,38.71,215400.0,36.6902,36.7851,36.6332,36.7376,215400.0
2014-07-09 11:25:00,38.72,38.74,38.67,38.72,123600.0,36.7471,36.7661,36.6996,36.7471,123600.0
2014-07-09 11:30:00,38.72,38.72,38.52,38.53,186200.0,36.7471,36.7471,36.5573,36.5668,186200.0
2014-07-09 11:35:00,38.52,38.52,38.43,38.51,229200.0,36.5573,36.5573,36.4719,36.5478,229200.0
2014-07-09 11:40:00,38.52,38.57,38.45,38.55,79800.0,36.5573,36.6047,36.4909,36.5858,79800.0
2014-07-09 11:45:00,38.56,38.59,38.48,38.48,86600.0,36.5953,36.6237,36.5193,36.5193,86600.0
2014-07-09 11:50:00,38.47,38.52,38.45,38.48,124400.0,36.5098,36.5573,36.4909,36.5193,124400.0
2014-07-09 11:55:00,38.47,38.58,38.47,38.55,59000.0,36.5098,36.6142,36.5098,36.5858,59000.0
2014-07-09 12:00:00,38.55,38.59,38.48,38.59,75800.0,36.5858,36.6237,36.5193,36.6237,75800.0
2014-07-09 12:05:00,38.58,38.65,38.55,38.63,176400.0,36.6142,36.6807,36.5858,36.6617,176400.0
2014-07-09 12:10:00,38.65,38.72,38.58,38.58,178400.0,36.6807,36.7471,36.6142,36.6142,178400.0
2014-07-09 12:15:00,38.59,38.6,38.49,38.54,86600.0,36.6237,36.6332,36.5288,36.5763,86600.0
2014-07-09 12:20:00,38.55,38.58,38.49,38.58,98800.0,36.5858,36.6142,36.5288,36.6142,98800.0
2014-07-09 12:25:00,38.56,38.6,38.5,38.52,61800.0,36.5953,36.6332,36.5383,36.5573,61800.0
2014-07-09 12:30:00,38.54,38.56,38.43,38.52,117000.0,36.5763,36.5953,36.4719,36.5573,117000.0
2014-07-09 12:35:00,38.52,38.57,38.48,38.49,80000.0,36.5573,36.6047,36.5193,36.5288,80000.0
2014-07-09 12:40:00,38.48,38.53,38.48,38.49,98800.0,36.5193,36.5668,36.5193,36.5288,98800.0
2014-07-09 12:45:00,38.48,38.55,38.47,38.52,76800.0,36.5193,36.5858,36.5098,36.5573,76800.0
2014-07-09 12:50:00,38.5,38.55,38.5,38.55,46400.0,36.5383,36.5858,36.5383,36.5858,46400.0
2014-07-09 12:55:00,38.54,38.64,38.54,38.61,80600.0,36.5763,36.6712,36.5763,36.6427,80600.0
2014-07-09 13:00:00,38.62,38.62,38.56,38.6,75800.0,36.6522,36.6522,36.5953,36.6332,75800.0
2014-07-09 13:05:00,38.62,38.65,38.6,38.63,85800.0,36.6522,36.6807,36.6332,36.6617,85800.0
2014-07-09 13:10:00,38.63,38.68,38.62,38.68,80400.0,36.6617,36.7091,36.6522,36.7091,80400.0
2014-07-09 13:15:00,38.68,38.8,38.68,38.71,201800.0,36.7091,36.823,36.7091,36.7376,201800.0
2014-07-09 13:20:00,38.7,38.7,38.63,38.65,72400.0,36.7281,36.7281,36.6617,36.6807,72400.0
2014-07-09 13:25:00,38.65,38.66,38.55,38.58,153200.0,36.6807,36.6902,36.5858,36.6142,153200.0
2014-07-09 13:30:00,38.59,38.62,38.55,38.6,67600.0,36.6237,36.6522,36.5858,36.6332,67600.0
2014-07-09 13:35:00,38.6,38.71,38.59,38.71,75800.0,36.6332,36.7376,36.6237,36.7376,75800.0
2014-07-09 13:40:00,38.71,38.72,38.66,38.69,37200.0,36.7376,36.7471,36.6902,36.7186,37200.0
2014-07-09 13:45:00,38.69,38.71,38.66,38.7,56400.0,36.7186,36.7376,36.6902,36.7281,56400.0
2014-07-09 13:50:00,38.7,38.75,38.7,38.73,58400.0,36.7281,36.7756,36.7281,36.7566,58400.0
2014-07-09 13:55:00,38.74,38.74,38.63,38.69,39000.0,36.7661,36.7661,36.6617,36.7186,39000.0
2014-07-09 14:00:00,38.65,38.74,38.46,38.57,277200.0,36.6807,36.7661,36.5003,36.6047,277200.0
2014-07-09 14:05:00,38.55,38.58,38.29,38.44,347600.0,36.5858,36.6142,36.339,36.4814,347600.0
2014-07-09 14:10:00,38.41,38.62,38.4,38.54,200600.0,36.4529,36.6522,36.4434,36.5763,200600.0
2014-07-09 14:15:00,38.55,38.96,38.52,38.94,455800.0,36.5858,36.9749,36.5573,36.9559,455800.0
2014-07-09 14:20:00,38.94,38.96,38.78,38.78,249400.0,36.9559,36.9749,36.804,36.804,249400.0
2014-07-09 14:25:00,38.79,38.94,38.79,38.82,177600.0,36.8135,36.9559,36.8135,36.842,177600.0
2014-07-09 14:30:00,38.83,38.85,38.68,38.84,210200.0,36.8515,36.8705,36.7091,36.861,210200.0
2014-07-09 14:35:00,38.85,38.85,38.65,38.72,179600.0,36.8705,36.8705,36.6807,36.7471,179600.0
2014-07-09 14:40:00,38.74,38.84,38.71,38.75,138400.0,36.7661,36.861,36.7376,36.7756,138400.0
2014-07-09 14:45:00,38.77,38.82,38.71,38.71,97000.0,36.7946,36.842,36.7376,36.7376,97000.0
2014-07-09 14:50:00,38.74,38.84,38.73,38.82,87200.0,36.7661,36.861,36.7566,36.842,87200.0
2014-07-09 14:55:00,38.81,38.83,38.73,38.73,72000.0,36.8325,36.8515,36.7566,36.7566,72000.0
2014-07-09 15:00:00,38.72,38.76,38.65,38.73,150600.0,36.7471,36.7851,36.6807,36.7566,150600.0
2014-07-09 15:05:00,38.73,38.79,38.71,38.76,97400.0,36.7566,36.8135,36.7376,36.7851,97400.0
2014-07-09 15:10:00,38.76,38.84,38.75,38.77,156200.0,36.7851,36.861,36.7756,36.7946,156200.0
2014-07-09 15:15:00,38.78,38.78,38.59,38.67,155800.0,36.804,36.804,36.6237,36.6996,155800.0
2014-07-09 15:20:00,38.66,38.7,38.6,38.65,180000.0,36.6902,36.7281,36.6332,36.6807,180000.0
2014-07-09 15:25:00,38.63,38.7,38.6,38.63,108000.0,36.6617,36.7281,36.6332,36.6617,108000.0
2014-07-09 15:30:00,38.63,38.65,38.55,38.59,196800.0,36.6617,36.6807,36.5858,36.6237,196800.0
2014-07-09 15:35:00,38.61,38.74,38.56,38.73,236000.0,36.6427,36.7661,36.5953,36.7566,236000.0
2014-07-09 15:40:00,38.73,38.77,38.68,38.72,136800.0,36.7566,36.7946,36.7091,36.7471,136800.0
2014-07-09 15:45:00,38.71,38.71,38.54,38.57,285600.0,36.7376,36.7376,36.5763,36.6047,285600.0
2014-07-09 15:50:00,38.56,38.58,38.51,38.55,261600.0,36.5953,36.6142,36.5478,36.5858,261600.0
2014-07-09 15:55:00,38.54,38.68,38.52,38.67,450800.0,36.5763,36.7091,36.5573,36.6996,450800.0
2014-07-10 09:30:00,36.29,36.71,36.16,36.62,1247200.0,34.4409,34.8395,34.3175,34.7541,1247200.0
2014-07-10 09:35:00,36.65,36.98,36.6,36.9,737400.0,34.7826,35.0958,34.7351,35.0198,737400.0
2014-07-10 09:40:00,36.88,36.9,36.59,36.65,566200.0,35.0009,35.0198,34.7256,34.7826,566200.0
2014-07-10 09:45:00,36.62,36.63,36.32,36.35,696200.0,34.7541,34.7636,34.4694,34.4979,696200.0
2014-07-10 09:50:00,36.35,36.63,36.25,36.62,635600.0,34.4979,34.7636,34.403,34.7541,635600.0
2014-07-10 09:55:00,36.62,36.7,36.35,36.47,449600.0,34.7541,34.83,34.4979,34.6117,449600.0
2014-07-10 10:00:00,36.47,36.77,36.43,36.74,533000.0,34.6117,34.8965,34.5738,34.868,533000.0
2014-07-10 10:05:00,36.74,36.98,36.73,36.87,840400.0,34.868,35.0958,34.8585,34.9914,840400.0
2014-07-10 10:10:00,36.89,37.03,36.76,36.92,636600.0,35.0103,35.1432,34.887,35.0388,636600.0
2014-07-10 10:15:00,36.94,37.03,36.77,36.81,440200.0,35.0578,35.1432,34.8965,34.9344,440200.0
2014-07-10 10:20:00,36.81,37.12,36.81,37.12,438200.0,34.9344,35.2286,34.9344,35.2286,438200.0
2014-07-10 10:25:00,37.12,37.13,36.91,37.02,373600.0,35.2286,35.2381,35.0293,35.1337,373600.0
2014-07-10 10:30:00,37.03,37.03,36.9,36.93,236600.0,35.1432,35.1432,35.0198,35.0483,236600.0
2014-07-10 10:35:00,36.95,37.02,36.82,36.84,308000.0,35.0673,35.1337,34.9439,34.9629,308000.0
2014-07-10 10:40:00,36.85,36.94,36.78,36.83,203600.0,34.9724,35.0578,34.9059,34.9534,203600.0
2014-07-10 10:45:00,36.87,37.1,36.87,37.0,285400.0,34.9914,35.2096,34.9914,35.1147,285400.0
2014-07-10 10:50:00,37.02,37.03,36.92,36.96,156400.0,35.1337,35.1432,35.0388,35.0768,156400.0
2014-07-10 10:55:00,36.99,37.2,36.94,37.17,361600.0,35.1052,35.3045,35.0578,35.2761,361600.0
2014-07-10 11:00:00,37.18,37.32,37.09,37.27,324000.0,35.2856,35.4184,35.2002,35.371,324000.0
2014-07-10 11:05:00,37.27,37.42,37.22,37.41,319600.0,35.371,35.5133,35.3235,35.5038,319600.0
2014-07-10 11:10:00,37.42,37.52,37.37,37.46,330600.0,35.5133,35.6082,35.4659,35.5513,330600.0
2014-07-10 11:15:00,37.47,37.49,37.31,37.36,259600.0,35.5608,35.5798,35.4089,35.4564,259600.0
2014-07-10 11:20:00,37.37,37.46,37.34,37.39,160600.0,35.4659,35.5513,35.4374,35.4849,160600.0
2014-07-10 11:25:00,37.4,37.4,37.18,37.23,245400.0,35.4944,35.4944,35.2856,35.333,245400.0
2014-07-10 11:30:00,37.22,37.22,37.09,37.2,147000.0,35.3235,35.3235,35.2002,35.3045,147000.0
2014-07-10 11:35:00,37.17,37.29,37.13,37.2,201200.0,35.2761,35.39,35.2381,35.3045,201200.0
2014-07-10 11:40:00,37.19,37.19,36.94,36.95,212400.0,35.2951,35.2951,35.0578,35.0673,212400.0
2014-07-10 11:45:00,36.95,37.09,36.94,37.02,120600.0,35.0673,35.2002,35.0578,35.1337,120600.0
2014-07-10 11:50:00,37.05,37.15,37.01,37.03,102800.0,35.1622,35.2571,35.1242,35.1432,102800.0
2014-07-10 11:55:00,37.02,37.18,36.98,37.16,135200.0,35.1337,35.2856,35.0958,35.2666,135200.0
2014-07-10 12:00:00,37.16,37.17,37.04,37.13,169200.0,35.2666,35.2761,35.1527,35.2381,169200.0
2014-07-10 12:05:00,37.13,37.17,37.02,37.09,86000.0,35.2381,35.2761,35.1337,35.2002,86000.0
2014-07-10 12:10:00,37.11,37.18,37.09,37.17,58200.0,35.2191,35.2856,35.2002,35.2761,58200.0
2014-07-10 12:15:00,37.18,37.41,37.18,37.3,306200.0,35.2856,35.5038,35.2856,35.3995,306200.0
2014-07-10 12:20:00,37.3,37.51,37.27,37.46,211600.0,35.3995,35.5988,35.371,35.5513,211600.0
2014-07-10 12:25:00,37.46,37.55,37.43,37.47,185200.0,35.5513,35.6367,35.5228,35.5608,185200.0
2014-07-10 12:30:00,37.49,37.63,37.49,37.63,251800.0,35.5798,35.7126,35.5798,35.7126,251800.0
2014-07-10 12:35:00,37.63,37.66,37.51,37.55,230400.0,35.7126,35.7411,35.5988,35.6367,230400.0
2014-07-10 12:40:00,37.54,37.62,37.51,37.62,92400.0,35.6272,35.7031,35.5988,35.7031,92400.0
2014-07-10 12:45:00,37.62,37.62,37.46,37.47,109000.0,35.7031,35.7031,35.5513,35.5608,109000.0
2014-07-10 12:50:00,37.46,37.5,37.43,37.47,124000.0,35.5513,35.5893,35.5228,35.5608,124000.0
2014-07-10 12:55:00,37.47,37.6,37.47,37.6,52200.0,35.5608,35.6842,35.5608,35.6842,52200.0
2014-07-10 13:00:00,37.6,37.66,37.59,37.66,213800.0,35.6842,35.7411,35.6747,35.7411,213800.0
2014-07-10 13:05:00,37.66,37.76,37.64,37.65,243800.0,35.7411,35.836,35.7221,35.7316,243800.0
2014-07-10 13:10:00,37.66,37.72,37.63,37.69,99000.0,35.7411,35.7981,35.7126,35.7696,99000.0
2014-07-10 13:15:00,37.7,37.78,37.68,37.72,108800.0,35.7791,35.855,35.7601,35.7981,108800.0
2014-07-10 13:20:00,37.74,38.08,37.72,38.02,344000.0,35.817,36.1397,35.7981,36.0828,344000.0
2014-07-10 13:25:00,38.03,38.07,37.91,37.97,154600.0,36.0923,36.1302,35.9784,36.0353,154600.0
2014-07-10 13:30:00,37.99,38.05,37.91,37.96,167600.0,36.0543,36.1112,35.9784,36.0258,167600.0
2014-07-10 13:35:00,37.95,38.18,37.94,38.17,336600.0,36.0163,36.2346,36.0068,36.2251,336600.0
2014-07-10 13:40:00,38.18,38.22,38.05,38.09,235000.0,36.2346,36.2726,36.1112,36.1492,235000.0
2014-07-10 13:45:00,38.09,38.12,37.98,37.99,120200.0,36.1492,36.1777,36.0448,36.0543,120200.0
2014-07-10 13:50:00,37.99,38.01,37.9,37.92,169600.0,36.0543,36.0733,35.9689,35.9879,169600.0
2014-07-10 13:55:00,37.93,38.01,37.88,37.93,177200.0,35.9974,36.0733,35.9499,35.9974,177200.0
2014-07-10 14:00:00,37.97,38.04,37.96,38.01,89000.0,36.0353,36.1017,36.0258,36.0733,89000.0
2014-07-10 14:05:00,38.02,38.05,37.94,38.01,129400.0,36.0828,36.1112,36.0068,36.0733,129400.0
2014-07-10 14:10:00,37.99,38.05,37.87,37.88,137800.0,36.0543,36.1112,35.9404,35.9499,137800.0
2014-07-10 14:15:00,37.91,37.99,37.83,37.84,132400.0,35.9784,36.0543,35.9024,35.9119,132400.0
2014-07-10 14:20:00,37.84,37.99,37.84,37.93,134400.0,35.9119,36.0543,35.9119,35.9974,134400.0
2014-07-10 14:25:00,37.92,38.0,37.92,38.0,62000.0,35.9879,36.0638,35.9879,36.0638,62000.0
2014-07-10 14:30:00,38.02,38.03,37.76,37.76,213000.0,36.0828,36.0923,35.836,35.836,213000.0
2014-07-10 14:35:00,37.75,37.75,37.65,37.67,271200.0,35.8265,35.8265,35.7316,35.7506,271200.0
2014-07-10 14:40:00,37.66,37.71,37.46,37.47,318600.0,35.7411,35.7886,35.5513,35.5608,318600.0
2014-07-10 14:45:00,37.49,37.68,37.49,37.59,186600.0,35.5798,35.7601,35.5798,35.6747,186600.0
2014-07-10 14:50:00,37.58,37.69,37.57,37.63,113400.0,35.6652,35.7696,35.6557,35.7126,113400.0
2014-07-10 14:55:00,37.63,37.64,37.44,37.44,226600.0,35.7126,35.7221,35.5323,35.5323,226600.0
2014-07-10 15:00:00,37.43,37.43,37.27,37.32,266800.0,35.5228,35.5228,35.371,35.4184,266800.0
2014-07-10 15:05:00,37.32,37.45,37.32,37.4,163800.0,35.4184,35.5418,35.4184,35.4944,163800.0
2014-07-10 15:10:00,37.38,37.44,37.38,37.42,87000.0,35.4754,35.5323,35.4754,35.5133,87000.0
2014-07-10 15:15:00,37.42,37.49,37.35,37.49,171800.0,35.5133,35.5798,35.4469,35.5798,171800.0
2014-07-10 15:20:00,37.48,37.63,37.43,37.63,264800.0,35.5703,35.7126,35.5228,35.7126,264800.0
2014-07-10 15:25:00,37.63,37.77,37.62,37.72,582800.0,35.7126,35.8455,35.7031,35.7981,582800.0
2014-07-10 15:30:00,37.72,37.74,37.65,37.7,197600.0,35.7981,35.817,35.7316,35.7791,197600.0
2014-07-10 15:35:00,37.71,37.78,37.7,37.71,148200.0,35.7886,35.855,35.7791,35.7886,148200.0
2014-07-10 15:40:00,37.7,37.74,37.65,37.66,449800.0,35.7791,35.817,35.7316,35.7411,449800.0
2014-07-10 15:45:00,37.67,37.67,37.52,37.58,311400.0,35.7506,35.7506,35.6082,35.6652,311400.0
2014-07-10 15:50:00,37.57,37.59,37.45,37.55,442600.0,35.6557,35.6747,35.5418,35.6367,442600.0
2014-07-10 15:55:00,37.55,37.56,37.43,37.44,481800.0,35.6367,35.6462,35.5228,35.5323,481800.0
2014-07-11 09:30:00,37.36,37.53,37.17,37.43,285600.0,35.4564,35.6177,35.2761,35.5228,285600.0
2014-07-11 09:35:00,37.46,37.47,36.99,37.04,421200.0,35.5513,35.5608,35.1052,35.1527,421200.0
2014-07-11 09:40:00,37.04,37.07,36.87,37.02,467800.0,35.1527,35.1812,34.9914,35.1337,467800.0
2014-07-11 09:45:00,37.01,37.02,36.76,36.87,381600.0,35.1242,35.1337,34.887,34.9914,381600.0
2014-07-11 09:50:00,36.88,37.12,36.88,36.96,498600.0,35.0009,35.2286,35.0009,35.0768,498600.0
2014-07-11 09:55:00,36.96,37.27,36.96,37.18,481600.0,35.0768,35.371,35.0768,35.2856,481600.0
2014-07-11 10:00:00,37.15,37.22,36.99,37.12,372200.0,35.2571,35.3235,35.1052,35.2286,372200.0
2014-07-11 10:05:00,37.1,37.22,37.01,37.2,317200.0,35.2096,35.3235,35.1242,35.3045,317200.0
2014-07-11 10:10:00,37.21,37.43,37.13,37.41,515200.0,35.314,35.5228,35.2381,35.5038,515200.0
2014-07-11 10:15:00,37.42,37.56,37.37,37.52,369000.0,35.5133,35.6462,35.4659,35.6082,369000.0
2014-07-11 10:20:00,37.55,37.56,37.34,37.37,534400.0,35.6367,35.6462,35.4374,35.4659,534400.0
2014-07-11 10:25:00,37.37,37.47,37.29,37.33,154800.0,35.4659,35.5608,35.39,35.4279,154800.0
2014-07-11 10:30:00,37.34,37.38,37.22,37.22,222800.0,35.4374,35.4754,35.3235,35.3235,222800.0
2014-07-11 10:35:00,37.22,37.27,37.02,37.09,364000.0,35.3235,35.371,35.1337,35.2002,364000.0
2014-07-11 10:40:00,37.1,37.12,36.97,37.08,293600.0,35.2096,35.2286,35.0863,35.1907,293600.0
2014-07-11 10:45:00,37.08,37.21,37.03,37.13,225600.0,35.1907,35.314,35.1432,35.2381,225600.0
2014-07-11 10:50:00,37.13,37.25,37.11,37.13,239600.0,35.2381,35.352,35.2191,35.2381,239600.0
2014-07-11 10:55:00,37.13,37.13,36.98,37.03,293400.0,35.2381,35.2381,35.0958,35.1432,293400.0
2014-07-11 11:00:00,37.06,37.08,36.93,37.01,267400.0,35.1717,35.1907,35.0483,35.1242,267400.0
2014-07-11 11:05:00,37.01,37.18,37.0,37.13,247600.0,35.1242,35.2856,35.1147,35.2381,247600.0
2014-07-11 11:10:00,37.13,37.19,37.06,37.06,185400.0,35.2381,35.2951,35.1717,35.1717,185400.0
2014-07-11 11:15:00,37.06,37.07,36.93,36.97,208600.0,35.1717,35.1812,35.0483,35.0863,208600.0
2014-07-11 11:20:00,36.96,36.97,36.74,36.85,477400.0,35.0768,35.0863,34.868,34.9724,477400.0
2014-07-11 11:25:00,36.84,36.94,36.77,36.91,190200.0,34.9629,35.0578,34.8965,35.0293,190200.0
2014-07-11 11:30:00,36.92,37.13,36.92,37.1,414600.0,35.0388,35.2381,35.0388,35.2096,414600.0
2014-07-11 11:35:00,37.1,37.1,36.95,36.98,102600.0,35.2096,35.2096,35.0673,35.0958,102600.0
2014-07-11 11:40:00,36.98,37.02,36.88,36.89,97000.0,35.0958,35.1337,35.0009,35.0103,97000.0
2014-07-11 11:45:00,36.88,36.94,36.79,36.8,191600.0,35.0009,35.0578,34.9154,34.9249,191600.0
2014-07-11 11:50:00,36.79,36.95,36.71,36.94,351200.0,34.9154,35.0673,34.8395,35.0578,351200.0
2014-07-11 11:55:00,36.92,36.95,36.86,36.92,57600.0,35.0388,35.0673,34.9819,35.0388,57600.0
2014-07-11 12:00:00,36.91,36.91,36.82,36.9,77000.0,35.0293,35.0293,34.9439,35.0198,77000.0
2014-07-11 12:05:00,36.88,36.94,36.84,36.94,102000.0,35.0009,35.0578,34.9629,35.0578,102000.0
2014-07-11 12:10:00,36.93,37.05,36.87,36.99,215400.0,35.0483,35.1622,34.9914,35.1052,215400.0
2014-07-11 12:15:00,36.99,37.08,36.97,37.02,150200.0,35.1052,35.1907,35.0863,35.1337,150200.0
2014-07-11 12:20:00,37.03,37.06,36.94,37.02,120600.0,35.1432,35.1717,35.0578,35.1337,120600.0
2014-07-11 12:25:00,37.02,37.06,36.95,37.02,58000.0,35.1337,35.1717,35.0673,35.1337,58000.0
2014-07-11 12:30:00,37.04,37.05,37.01,37.03,31800.0,35.1527,35.1622,35.1242,35.1432,31800.0
2014-07-11 12:35:00,37.02,37.07,37.01,37.04,71800.0,35.1337,35.1812,35.1242,35.1527,71800.0
2014-07-11 12:40:00,37.06,37.09,37.04,37.05,124000.0,35.1717,35.2002,35.1527,35.1622,124000.0
2014-07-11 12:45:00,37.05,37.06,36.98,36.99,95200.0,35.1622,35.1717,35.0958,35.1052,95200.0
2014-07-11 12:50:00,37.01,37.05,36.99,37.05,44200.0,35.1242,35.1622,35.1052,35.1622,44200.0
2014-07-11 12:55:00,37.07,37.12,37.05,37.08,62800.0,35.1812,35.2286,35.1622,35.1907,62800.0
2014-07-11 13:00:00,37.1,37.15,37.07,37.12,151600.0,35.2096,35.2571,35.1812,35.2286,151600.0
2014-07-11 13:05:00,37.13,37.19,37.13,37.13,121400.0,35.2381,35.2951,35.2381,35.2381,121400.0
2014-07-11 13:10:00,37.15,37.16,37.1,37.11,102200.0,35.2571,35.2666,35.2096,35.2191,102200.0
2014-07-11 13:15:00,37.1,37.23,37.1,37.18,123800.0,35.2096,35.333,35.2096,35.2856,123800.0
2014-07-11 13:20:00,37.18,37.3,37.17,37.27,348800.0,35.2856,35.3995,35.2761,35.371,348800.0
2014-07-11 13:25:00,37.27,37.33,37.23,37.26,178600.0,35.371,35.4279,35.333,35.3615,178600.0
2014-07-11 13:30:00,37.27,37.3,37.16,37.2,123000.0,35.371,35.3995,35.2666,35.3045,123000.0
2014-07-11 13:35:00,37.21,37.25,37.16,37.18,67200.0,35.314,35.352,35.2666,35.2856,67200.0
2014-07-11 13:40:00,37.18,37.21,37.14,37.21,193000.0,35.2856,35.314,35.2476,35.314,193000.0
2014-07-11 13:45:00,37.2,37.3,37.17,37.26,106000.0,35.3045,35.3995,35.2761,35.3615,106000.0
2014-07-11 13:50:00,37.26,37.28,37.23,37.26,100200.0,35.3615,35.3805,35.333,35.3615,100200.0
2014-07-11 13:55:00,37.23,37.26,37.2,37.21,39600.0,35.333,35.3615,35.3045,35.314,39600.0
2014-07-11 14:00:00,37.22,37.26,37.2,37.22,27600.0,35.3235,35.3615,35.3045,35.3235,27600.0
2014-07-11 14:05:00,37.21,37.31,37.2,37.3,130400.0,35.314,35.4089,35.3045,35.3995,130400.0
2014-07-11 14:10:00,37.3,37.35,37.29,37.32,119400.0,35.3995,35.4469,35.39,35.4184,119400.0
2014-07-11 14:15:00,37.32,37.32,37.21,37.21,80200.0,35.4184,35.4184,35.314,35.314,80200.0
2014-07-11 14:20:00,37.21,37.37,37.21,37.35,139000.0,35.314,35.4659,35.314,35.4469,139000.0
2014-07-11 14:25:00,37.35,37.41,37.33,37.37,214000.0,35.4469,35.5038,35.4279,35.4659,214000.0
2014-07-11 14:30:00,37.35,37.45,37.33,37.42,213400.0,35.4469,35.5418,35.4279,35.5133,213400.0
2014-07-11 14:35:00,37.43,37.47,37.41,37.43,118600.0,35.5228,35.5608,35.5038,35.5228,118600.0
2014-07-11 14:40:00,37.42,37.49,37.4,37.43,214200.0,35.5133,35.5798,35.4944,35.5228,214200.0
2014-07-11 14:45:00,37.42,37.45,37.38,37.4,83800.0,35.5133,35.5418,35.4754,35.4944,83800.0
2014-07-11 14:50:00,37.4,37.46,37.39,37.4,210400.0,35.4944,35.5513,35.4849,35.4944,210400.0
2014-07-11 14:55:00,37.4,37.42,37.34,37.38,91600.0,35.4944,35.5133,35.4374,35.4754,91600.0
2014-07-11 15:00:00,37.4,37.4,37.33,37.38,135400.0,35.4944,35.4944,35.4279,35.4754,135400.0
2014-07-11 15:05:00,37.39,37.42,37.38,37.4,112000.0,35.4849,35.5133,35.4754,35.4944,112000.0
2014-07-11 15:10:00,37.39,37.4,37.28,37.3,147800.0,35.4849,35.4944,35.3805,35.3995,147800.0
2014-07-11 15:15:00,37.32,37.4,37.31,37.4,107200.0,35.4184,35.4944,35.4089,35.4944,107200.0
2014-07-11 15:20:00,37.4,37.4,37.35,37.4,132400.0,35.4944,35.4944,35.4469,35.4944,132400.0
2014-07-11 15:25:00,37.4,37.45,37.38,37.41,191800.0,35.4944,35.5418,35.4754,35.5038,191800.0
2014-07-11 15:30:00,37.42,37.44,37.36,37.4,153600.0,35.5133,35.5323,35.4564,35.4944,153600.0
2014-07-11 15:35:00,37.41,37.48,37.41,37.47,225000.0,35.5038,35.5703,35.5038,35.5608,225000.0
2014-07-11 15:40:00,37.48,37.48,37.34,37.37,162600.0,35.5703,35.5703,35.4374,35.4659,162600.0
2014-07-11 15:45:00,37.36,37.36,37.23,37.23,242000.0,35.4564,35.4564,35.333,35.333,242000.0
2014-07-11 15:50:00,37.24,37.27,37.21,37.24,440200.0,35.3425,35.371,35.314,35.3425,440200.0
2014-07-11 15:55:00,37.25,37.31,37.22,37.3,403200.0,35.352,35.4089,35.3235,35.3995,403200.0
2014-07-14 09:30:00,38.54,38.59,38.04,38.12,445400.0,36.5763,36.6237,36.1017,36.1777,445400.0
2014-07-14 09:35:00,38.11,38.2,37.96,38.05,581600.0,36.1682,36.2536,36.0258,36.1112,581600.0
2014-07-14 09:40:00,38.04,38.1,37.91,37.99,334000.0,36.1017,36.1587,35.9784,36.0543,334000.0
2014-07-14 09:45:00,37.99,38.31,37.99,38.14,509200.0,36.0543,36.358,36.0543,36.1967,509200.0
2014-07-14 09:50:00,38.15,38.23,38.02,38.04,316400.0,36.2061,36.2821,36.0828,36.1017,316400.0
2014-07-14 09:55:00,38.02,38.07,37.81,37.93,394200.0,36.0828,36.1302,35.8835,35.9974,394200.0
2014-07-14 10:00:00,37.96,38.02,37.87,37.98,328200.0,36.0258,36.0828,35.9404,36.0448,328200.0
2014-07-14 10:05:00,37.99,38.06,37.76,37.76,332800.0,36.0543,36.1207,35.836,35.836,332800.0
2014-07-14 10:10:00,37.79,37.9,37.72,37.89,276600.0,35.8645,35.9689,35.7981,35.9594,276600.0
2014-07-14 10:15:00,37.88,37.9,37.63,37.64,229000.0,35.9499,35.9689,35.7126,35.7221,229000.0
2014-07-14 10:20:00,37.64,37.79,37.63,37.69,258600.0,35.7221,35.8645,35.7126,35.7696,258600.0
2014-07-14 10:25:00,37.7,37.73,37.57,37.59,359400.0,35.7791,35.8075,35.6557,35.6747,359400.0
2014-07-14 10:30:00,37.6,37.77,37.58,37.72,314200.0,35.6842,35.8455,35.6652,35.7981,314200.0
2014-07-14 10:35:00,37.72,37.83,37.7,37.79,323200.0,35.7981,35.9024,35.7791,35.8645,323200.0
2014-07-14 10:40:00,37.8,37.92,37.75,37.86,287600.0,35.874,35.9879,35.8265,35.9309,287600.0
2014-07-14 10:45:00,37.88,38.05,37.88,38.01,459200.0,35.9499,36.1112,35.9499,36.0733,459200.0
2014-07-14 10:50:00,38.02,38.11,37.97,38.04,284000.0,36.0828,36.1682,36.0353,36.1017,284000.0
2014-07-14 10:55:00,38.06,38.12,38.04,38.09,300200.0,36.1207,36.1777,36.1017,36.1492,300200.0
2014-07-14 11:00:00,38.1,38.15,38.04,38.1,275200.0,36.1587,36.2061,36.1017,36.1587,275200.0
2014-07-14 11:05:00,38.11,38.21,38.1,38.19,242400.0,36.1682,36.2631,36.1587,36.2441,242400.0
2014-07-14 11:10:00,38.2,38.29,38.19,38.24,358800.0,36.2536,36.339,36.2441,36.2916,358800.0
2014-07-14 11:15:00,38.24,38.24,38.06,38.08,280400.0,36.2916,36.2916,36.1207,36.1397,280400.0
2014-07-14 11:20:00,38.09,38.17,38.09,38.12,70000.0,36.1492,36.2251,36.1492,36.1777,70000.0
2014-07-14 11:25:00,38.09,38.23,38.08,38.21,240400.0,36.1492,36.2821,36.1397,36.2631,240400.0
2014-07-14 11:30:00,38.22,38.31,38.21,38.23,338000.0,36.2726,36.358,36.2631,36.2821,338000.0
2014-07-14 11:35:00,38.22,38.24,38.03,38.05,282600.0,36.2726,36.2916,36.0923,36.1112,282600.0
2014-07-14 11:40:00,38.04,38.09,38.01,38.06,157800.0,36.1017,36.1492,36.0733,36.1207,157800.0
2014-07-14 11:45:00,38.06,38.16,38.06,38.08,196800.0,36.1207,36.2156,36.1207,36.1397,196800.0
2014-07-14 11:50:00,38.08,38.09,38.01,38.04,120600.0,36.1397,36.1492,36.0733,36.1017,120600.0
2014-07-14 11:55:00,38.04,38.06,37.95,37.96,228600.0,36.1017,36.1207,36.0163,36.0258,228600.0
2014-07-14 12:00:00,37.96,37.97,37.88,37.96,320800.0,36.0258,36.0353,35.9499,36.0258,320800.0
2014-07-14 12:05:00,37.94,38.01,37.93,37.95,99600.0,36.0068,36.0733,35.9974,36.0163,99600.0
2014-07-14 12:10:00,37.95,37.98,37.87,37.92,132200.0,36.0163,36.0448,35.9404,35.9879,132200.0
2014-07-14 12:15:00,37.92,38.04,37.92,37.98,199400.0,35.9879,36.1017,35.9879,36.0448,199400.0
2014-07-14 12:20:00,37.99,38.06,37.99,38.04,128400.0,36.0543,36.1207,36.0543,36.1017,128400.0
2014-07-14 12:25:00,38.05,38.07,37.95,37.99,98600.0,36.1112,36.1302,36.0163,36.0543,98600.0
2014-07-14 12:30:00,37.99,38.04,37.95,37.96,90600.0,36.0543,36.1017,36.0163,36.0258,90600.0
2014-07-14 12:35:00,37.98,37.99,37.87,37.88,149800.0,36.0448,36.0543,35.9404,35.9499,149800.0
2014-07-14 12:40:00,37.88,37.95,37.85,37.88,126400.0,35.9499,36.0163,35.9214,35.9499,126400.0
2014-07-14 12:45:00,37.88,37.91,37.81,37.81,112400.0,35.9499,35.9784,35.8835,35.8835,112400.0
2014-07-14 12:50:00,37.81,37.82,37.57,37.63,454600.0,35.8835,35.893,35.6557,35.7126,454600.0
2014-07-14 12:55:00,37.63,37.73,37.6,37.69,246600.0,35.7126,35.8075,35.6842,35.7696,246600.0
2014-07-14 13:00:00,37.69,37.74,37.67,37.72,169200.0,35.7696,35.817,35.7506,35.7981,169200.0
2014-07-14 13:05:00,37.71,37.84,37.67,37.84,201600.0,35.7886,35.9119,35.7506,35.9119,201600.0
2014-07-14 13:10:00,37.84,37.84,37.77,37.77,110600.0,35.9119,35.9119,35.8455,35.8455,110600.0
2014-07-14 13:15:00,37.77,37.81,37.75,37.81,81400.0,35.8455,35.8835,35.8265,35.8835,81400.0
2014-07-14 13:20:00,37.81,37.89,37.79,37.88,139600.0,35.8835,35.9594,35.8645,35.9499,139600.0
2014-07-14 13:25:00,37.88,37.93,37.88,37.88,200400.0,35.9499,35.9974,35.9499,35.9499,200400.0
2014-07-14 13:30:00,37.89,37.93,37.83,37.88,113000.0,35.9594,35.9974,35.9024,35.9499,113000.0
2014-07-14 13:35:00,37.88,37.91,37.79,37.86,117600.0,35.9499,35.9784,35.8645,35.9309,117600.0
2014-07-14 13:40:00,37.85,37.97,37.84,37.95,150800.0,35.9214,36.0353,35.9119,36.0163,150800.0
2014-07-14 13:45:00,37.95,37.95,37.83,37.84,170400.0,36.0163,36.0163,35.9024,35.9119,170400.0
2014-07-14 13:50:00,37.84,37.88,37.83,37.87,118400.0,35.9119,35.9499,35.9024,35.9404,118400.0
2014-07-14 13:55:00,37.88,37.88,37.79,37.82,108600.0,35.9499,35.9499,35.8645,35.893,108600.0
2014-07-14 14:00:00,37.84,37.87,37.82,37.86,109800.0,35.9119,35.9404,35.893,35.9309,109800.0
2014-07-14 14:05:00,37.86,37.92,37.85,37.86,92800.0,35.9309,35.9879,35.9214,35.9309,92800.0
2014-07-14 14:10:00,37.85,37.86,37.77,37.77,107400.0,35.9214,35.9309,35.8455,35.8455,107400.0
2014-07-14 14:15:00,37.78,37.91,37.77,37.91,168400.0,35.855,35.9784,35.8455,35.9784,168400.0
2014-07-14 14:20:00,37.89,37.92,37.85,37.88,199400.0,35.9594,35.9879,35.9214,35.9499,199400.0
2014-07-14 14:25:00,37.88,37.92,37.85,37.85,91000.0,35.9499,35.9879,35.9214,35.9214,91000.0
2014-07-14 14:30:00,37.84,37.9,37.84,37.88,78800.0,35.9119,35.9689,35.9119,35.9499,78800.0
2014-07-14 14:35:00,37.88,37.93,37.85,37.9,102600.0,35.9499,35.9974,35.9214,35.9689,102600.0
2014-07-14 14:40:00,37.9,37.94,37.87,37.88,133200.0,35.9689,36.0068,35.9404,35.9499,133200.0
2014-07-14 14:45:00,37.88,37.88,37.85,37.87,116400.0,35.9499,35.9499,35.9214,35.9404,116400.0
2014-07-14 14:50:00,37.88,37.88,37.82,37.88,133200.0,35.9499,35.9499,35.893,35.9499,133200.0
2014-07-14 14:55:00,37.87,37.96,37.84,37.94,175000.0,35.9404,36.0258,35.9119,36.0068,175000.0
2014-07-14 15:00:00,37.94,37.96,37.92,37.95,94800.0,36.0068,36.0258,35.9879,36.0163,94800.0
2014-07-14 15:05:00,37.94,37.94,37.88,37.9,199200.0,36.0068,36.0068,35.9499,35.9689,199200.0
2014-07-14 15:10:00,37.91,37.93,37.82,37.85,216600.0,35.9784,35.9974,35.893,35.9214,216600.0
2014-07-14 15:15:00,37.85,37.85,37.79,37.79,132800.0,35.9214,35.9214,35.8645,35.8645,132800.0
2014-07-14 15:20:00,37.8,37.8,37.74,37.77,138400.0,35.874,35.874,35.817,35.8455,138400.0
2014-07-14 15:25:00,37.77,37.83,37.77,37.8,132600.0,35.8455,35.9024,35.8455,35.874,132600.0
2014-07-14 15:30:00,37.79,37.87,37.76,37.83,163400.0,35.8645,35.9404,35.836,35.9024,163400.0
2014-07-14 15:35:00,37.83,37.91,37.82,37.9,162600.0,35.9024,35.9784,35.893,35.9689,162600.0
2014-07-14 15:40:00,37.91,37.93,37.82,37.84,212600.0,35.9784,35.9974,35.893,35.9119,212600.0
2014-07-14 15:45:00,37.83,37.85,37.77,37.82,273800.0,35.9024,35.9214,35.8455,35.893,273800.0
2014-07-14 15:50:00,37.83,37.84,37.78,37.82,376600.0,35.9024,35.9119,35.855,35.893,376600.0
2014-07-14 15:55:00,37.82,37.92,37.77,37.83,652200.0,35.893,35.9879,35.8455,35.9024,652200.0
2014-07-15 09:30:00,37.76,37.99,37.72,37.87,318400.0,35.836,36.0543,35.7981,35.9404,318400.0
2014-07-15 09:35:00,37.88,37.99,37.82,37.93,196000.0,35.9499,36.0543,35.893,35.9974,196000.0
2014-07-15 09:40:00,37.97,38.12,37.97,38.08,340000.0,36.0353,36.1777,36.0353,36.1397,340000.0
2014-07-15 09:45:00,38.08,38.15,37.88,37.95,441000.0,36.1397,36.2061,35.9499,36.0163,441000.0
2014-07-15 09:50:00,37.94,37.97,37.58,37.6,587400.0,36.0068,36.0353,35.6652,35.6842,587400.0
2014-07-15 09:55:00,37.59,37.69,37.43,37.54,504600.0,35.6747,35.7696,35.5228,35.6272,504600.0
2014-07-15 10:00:00,37.54,37.79,37.4,37.42,916200.0,35.6272,35.8645,35.4944,35.5133,916200.0
2014-07-15 10:05:00,37.42,37.66,37.32,37.66,702200.0,35.5133,35.7411,35.4184,35.7411,702200.0
2014-07-15 10:10:00,37.65,37.68,37.07,37.09,737800.0,35.7316,35.7601,35.1812,35.2002,737800.0
2014-07-15 10:15:00,37.09,37.19,36.85,37.13,1142000.0,35.2002,35.2951,34.9724,35.2381,1142000.0
2014-07-15 10:20:00,37.13,37.27,37.03,37.13,970600.0,35.2381,35.371,35.1432,35.2381,970600.0
2014-07-15 10:25:00,37.13,37.19,37.02,37.09,468200.0,35.2381,35.2951,35.1337,35.2002,468200.0
2014-07-15 10:30:00,37.09,37.19,36.94,36.95,535200.0,35.2002,35.2951,35.0578,35.0673,535200.0
2014-07-15 10:35:00,36.94,37.03,36.71,36.73,686800.0,35.0578,35.1432,34.8395,34.8585,686800.0
2014-07-15 10:40:00,36.72,36.72,36.47,36.66,820600.0,34.849,34.849,34.6117,34.7921,820600.0
2014-07-15 10:45:00,36.66,36.73,36.35,36.35,670400.0,34.7921,34.8585,34.4979,34.4979,670400.0
2014-07-15 10:50:00,36.35,36.6,36.3,36.58,471600.0,34.4979,34.7351,34.4504,34.7161,471600.0
2014-07-15 10:55:00,36.58,36.76,36.56,36.66,317600.0,34.7161,34.887,34.6972,34.7921,317600.0
2014-07-15 11:00:00,36.65,36.65,36.42,36.43,399200.0,34.7826,34.7826,34.5643,34.5738,399200.0
2014-07-15 11:05:00,36.45,36.71,36.43,36.68,286600.0,34.5928,34.8395,34.5738,34.811,286600.0
2014-07-15 11:10:00,36.66,36.96,36.66,36.91,484800.0,34.7921,35.0768,34.7921,35.0293,484800.0
2014-07-15 11:15:00,36.92,36.99,36.8,36.97,521800.0,35.0388,35.1052,34.9249,35.0863,521800.0
2014-07-15 11:20:00,36.96,37.09,36.88,37.04,503800.0,35.0768,35.2002,35.0009,35.1527,503800.0
2014-07-15 11:25:00,37.04,37.05,36.81,36.81,381000.0,35.1527,35.1622,34.9344,34.9344,381000.0
2014-07-15 11:30:00,36.83,36.84,36.62,36.66,602800.0,34.9534,34.9629,34.7541,34.7921,602800.0
2014-07-15 11:35:00,36.67,36.7,36.49,36.63,404800.0,34.8016,34.83,34.6307,34.7636,404800.0
2014-07-15 11:40:00,36.61,36.62,36.44,36.55,238200.0,34.7446,34.7541,34.5833,34.6877,238200.0
2014-07-15 11:45:00,36.53,36.54,36.41,36.46,318800.0,34.6687,34.6782,34.5548,34.6023,318800.0
2014-07-15 11:50:00,36.47,36.57,36.41,36.42,270400.0,34.6117,34.7066,34.5548,34.5643,270400.0
2014-07-15 11:55:00,36.44,36.44,36.13,36.18,673200.0,34.5833,34.5833,34.2891,34.3365,673200.0
2014-07-15 12:00:00,36.19,36.32,36.06,36.11,523400.0,34.346,34.4694,34.2226,34.2701,523400.0
2014-07-15 12:05:00,36.11,36.39,36.1,36.24,428400.0,34.2701,34.5358,34.2606,34.3935,428400.0
2014-07-15 12:10:00,36.24,36.4,36.24,36.27,190200.0,34.3935,34.5453,34.3935,34.4219,190200.0
2014-07-15 12:15:00,36.26,36.47,36.24,36.43,227400.0,34.4124,34.6117,34.3935,34.5738,227400.0
2014-07-15 12:20:00,36.44,36.49,36.3,36.4,299000.0,34.5833,34.6307,34.4504,34.5453,299000.0
2014-07-15 12:25:00,36.4,36.69,36.38,36.67,402600.0,34.5453,34.8205,34.5263,34.8016,402600.0
2014-07-15 12:30:00,36.66,36.76,36.62,36.74,413600.0,34.7921,34.887,34.7541,34.868,413600.0
2014-07-15 12:35:00,36.74,36.91,36.63,36.87,342000.0,34.868,35.0293,34.7636,34.9914,342000.0
2014-07-15 12:40:00,36.87,36.98,36.82,36.82,326600.0,34.9914,35.0958,34.9439,34.9439,326600.0
2014-07-15 12:45:00,36.84,36.85,36.72,36.83,261600.0,34.9629,34.9724,34.849,34.9534,261600.0
2014-07-15 12:50:00,36.84,36.84,36.67,36.74,174000.0,34.9629,34.9629,34.8016,34.868,174000.0
2014-07-15 12:55:00,36.74,36.76,36.55,36.57,248600.0,34.868,34.887,34.6877,34.7066,248600.0
2014-07-15 13:00:00,36.58,36.68,36.56,36.62,147800.0,34.7161,34.811,34.6972,34.7541,147800.0
2014-07-15 13:05:00,36.63,36.74,36.57,36.7,202600.0,34.7636,34.868,34.7066,34.83,202600.0
2014-07-15 13:10:00,36.69,36.84,36.62,36.82,232400.0,34.8205,34.9629,34.7541,34.9439,232400.0
2014-07-15 13:15:00,36.83,37.14,36.82,37.09,1041000.0,34.9534,35.2476,34.9439,35.2002,1041000.0
2014-07-15 13:20:00,37.1,37.15,36.85,36.91,425000.0,35.2096,35.2571,34.9724,35.0293,425000.0
2014-07-15 13:25:00,36.92,36.95,36.85,36.95,147000.0,35.0388,35.0673,34.9724,35.0673,147000.0
2014-07-15 13:30:00,36.95,36.98,36.9,36.94,177200.0,35.0673,35.0958,35.0198,35.0578,177200.0
2014-07-15 13:35:00,36.94,37.07,36.88,36.92,327600.0,35.0578,35.1812,35.0009,35.0388,327600.0
2014-07-15 13:40:00,36.9,36.93,36.79,36.84,139200.0,35.0198,35.0483,34.9154,34.9629,139200.0
2014-07-15 13:45:00,36.84,36.96,36.79,36.95,130200.0,34.9629,35.0768,34.9154,35.0673,130200.0
2014-07-15 13:50:00,36.92,37.01,36.75,36.77,295600.0,35.0388,35.1242,34.8775,34.8965,295600.0
2014-07-15 13:55:00,36.77,36.85,36.74,36.83,145600.0,34.8965,34.9724,34.868,34.9534,145600.0
2014-07-15 14:00:00,36.82,36.91,36.69,36.7,212800.0,34.9439,35.0293,34.8205,34.83,212800.0
2014-07-15 14:05:00,36.7,36.86,36.69,36.75,258600.0,34.83,34.9819,34.8205,34.8775,258600.0
2014-07-15 14:10:00,36.75,36.87,36.75,36.85,262600.0,34.8775,34.9914,34.8775,34.9724,262600.0
2014-07-15 14:15:00,36.85,36.94,36.78,36.92,304200.0,34.9724,35.0578,34.9059,35.0388,304200.0
2014-07-15 14:20:00,36.93,37.02,36.91,36.95,194200.0,35.0483,35.1337,35.0293,35.0673,194200.0
2014-07-15 14:25:00,36.94,36.94,36.82,36.9,149400.0,35.0578,35.0578,34.9439,35.0198,149400.0
2014-07-15 14:30:00,36.9,36.92,36.77,36.77,142600.0,35.0198,35.0388,34.8965,34.8965,142600.0
2014-07-15 14:35:00,36.77,36.85,36.72,36.74,194600.0,34.8965,34.9724,34.849,34.868,194600.0
2014-07-15 14:40:00,36.75,36.81,36.74,36.77,125400.0,34.8775,34.9344,34.868,34.8965,125400.0
2014-07-15 14:45:00,36.76,36.84,36.72,36.77,235600.0,34.887,34.9629,34.849,34.8965,235600.0
2014-07-15 14:50:00,36.77,36.84,36.73,36.77,178600.0,34.8965,34.9629,34.8585,34.8965,178600.0
2014-07-15 14:55:00,36.77,36.83,36.73,36.8,231400.0,34.8965,34.9534,34.8585,34.9249,231400.0
2014-07-15 15:00:00,36.81,36.82,36.7,36.71,223000.0,34.9344,34.9439,34.83,34.8395,223000.0
2014-07-15 15:05:00,36.72,36.72,36.56,36.56,459000.0,34.849,34.849,34.6972,34.6972,459000.0
2014-07-15 15:10:00,36.56,36.7,36.5,36.7,227600.0,34.6972,34.83,34.6402,34.83,227600.0
2014-07-15 15:15:00,36.68,36.7,36.59,36.6,142400.0,34.811,34.83,34.7256,34.7351,142400.0
2014-07-15 15:20:00,36.61,36.65,36.55,36.58,199400.0,34.7446,34.7826,34.6877,34.7161,199400.0
2014-07-15 15:25:00,36.57,36.71,36.57,36.68,198400.0,34.7066,34.8395,34.7066,34.811,198400.0
2014-07-15 15:30:00,36.69,36.69,36.62,36.62,145000.0,34.8205,34.8205,34.7541,34.7541,145000.0
2014-07-15 15:35:00,36.63,36.71,36.58,36.69,199000.0,34.7636,34.8395,34.7161,34.8205,199000.0
2014-07-15 15:40:00,36.7,36.77,36.67,36.73,208000.0,34.83,34.8965,34.8016,34.8585,208000.0
2014-07-15 15:45:00,36.74,36.75,36.65,36.71,299400.0,34.868,34.8775,34.7826,34.8395,299400.0
2014-07-15 15:50:00,36.7,36.7,36.62,36.67,294800.0,34.83,34.83,34.7541,34.8016,294800.0
2014-07-15 15:55:00,36.68,36.76,36.63,36.72,421200.0,34.811,34.887,34.7636,34.849,421200.0
2014-07-16 09:30:00,37.16,37.24,37.04,37.07,352600.0,35.2666,35.3425,35.1527,35.1812,352600.0
2014-07-16 09:35:00,37.05,37.19,36.84,36.93,469000.0,35.1622,35.2951,34.9629,35.0483,469000.0
2014-07-16 09:40:00,36.94,37.02,36.72,36.88,510200.0,35.0578,35.1337,34.849,35.0009,510200.0
2014-07-16 09:45:00,36.86,36.98,36.66,36.71,405600.0,34.9819,35.0958,34.7921,34.8395,405600.0
2014-07-16 09:50:00,36.74,36.79,36.34,36.53,589400.0,34.868,34.9154,34.4884,34.6687,589400.0
2014-07-16 09:55:00,36.55,36.65,36.5,36.6,254200.0,34.6877,34.7826,34.6402,34.7351,254200.0
2014-07-16 10:00:00,36.6,36.98,36.59,36.83,667600.0,34.7351,35.0958,34.7256,34.9534,667600.0
2014-07-16 10:05:00,36.83,36.99,36.77,36.95,436000.0,34.9534,35.1052,34.8965,35.0673,436000.0
2014-07-16 10:10:00,36.95,37.02,36.85,36.94,674800.0,35.0673,35.1337,34.9724,35.0578,674800.0
2014-07-16 10:15:00,36.91,36.92,36.62,36.66,449400.0,35.0293,35.0388,34.7541,34.7921,449400.0
2014-07-16 10:20:00,36.68,36.83,36.46,36.47,476000.0,34.811,34.9534,34.6023,34.6117,476000.0
2014-07-16 10:25:00,36.47,36.6,36.37,36.43,368000.0,34.6117,34.7351,34.5168,34.5738,368000.0
2014-07-16 10:30:00,36.43,36.52,36.29,36.47,300800.0,34.5738,34.6592,34.4409,34.6117,300800.0
2014-07-16 10:35:00,36.49,36.49,36.31,36.4,275600.0,34.6307,34.6307,34.4599,34.5453,275600.0
2014-07-16 10:40:00,36.41,36.49,36.25,36.38,424600.0,34.5548,34.6307,34.403,34.5263,424600.0
2014-07-16 10:45:00,36.37,36.38,36.06,36.08,582200.0,34.5168,34.5263,34.2226,34.2416,582200.0
2014-07-16 10:50:00,36.07,36.27,36.03,36.13,599600.0,34.2321,34.4219,34.1942,34.2891,599600.0
2014-07-16 10:55:00,36.1,36.29,36.09,36.22,190000.0,34.2606,34.4409,34.2511,34.3745,190000.0
2014-07-16 11:00:00,36.22,36.47,36.19,36.42,327800.0,34.3745,34.6117,34.346,34.5643,327800.0
2014-07-16 11:05:00,36.44,36.63,36.42,36.55,393000.0,34.5833,34.7636,34.5643,34.6877,393000.0
2014-07-16 11:10:00,36.56,36.59,36.48,36.49,210800.0,34.6972,34.7256,34.6212,34.6307,210800.0
2014-07-16 11:15:00,36.5,36.53,36.38,36.4,151600.0,34.6402,34.6687,34.5263,34.5453,151600.0
2014-07-16 11:20:00,36.38,36.4,36.27,36.35,134800.0,34.5263,34.5453,34.4219,34.4979,134800.0
2014-07-16 11:25:00,36.35,36.41,36.29,36.32,136000.0,34.4979,34.5548,34.4409,34.4694,136000.0
2014-07-16 11:30:00,36.32,36.33,36.21,36.27,240400.0,34.4694,34.4789,34.365,34.4219,240400.0
2014-07-16 11:35:00,36.27,36.27,36.07,36.1,333200.0,34.4219,34.4219,34.2321,34.2606,333200.0
2014-07-16 11:40:00,36.08,36.26,36.07,36.24,167600.0,34.2416,34.4124,34.2321,34.3935,167600.0
2014-07-16 11:45:00,36.25,36.25,36.15,36.21,122600.0,34.403,34.403,34.308,34.365,122600.0
2014-07-16 11:50:00,36.23,36.38,36.21,36.33,235400.0,34.384,34.5263,34.365,34.4789,235400.0
2014-07-16 11:55:00,36.34,36.38,36.33,36.37,184400.0,34.4884,34.5263,34.4789,34.5168,184400.0
2014-07-16 12:00:00,36.37,36.38,36.32,36.38,107400.0,34.5168,34.5263,34.4694,34.5263,107400.0
2014-07-16 12:05:00,36.39,36.56,36.38,36.54,279200.0,34.5358,34.6972,34.5263,34.6782,279200.0
2014-07-16 12:10:00,36.52,36.64,36.51,36.64,191000.0,34.6592,34.7731,34.6497,34.7731,191000.0
2014-07-16 12:15:00,36.63,36.72,36.61,36.71,165800.0,34.7636,34.849,34.7446,34.8395,165800.0
2014-07-16 12:20:00,36.72,36.72,36.65,36.67,129800.0,34.849,34.849,34.7826,34.8016,129800.0
2014-07-16 12:25:00,36.68,36.75,36.65,36.69,171400.0,34.811,34.8775,34.7826,34.8205,171400.0
2014-07-16 12:30:00,36.69,36.88,36.69,36.83,412800.0,34.8205,35.0009,34.8205,34.9534,412800.0
2014-07-16 12:35:00,36.83,36.83,36.7,36.77,105000.0,34.9534,34.9534,34.83,34.8965,105000.0
2014-07-16 12:40:00,36.77,36.83,36.73,36.76,152000.0,34.8965,34.9534,34.8585,34.887,152000.0
2014-07-16 12:45:00,36.75,36.82,36.68,36.68,148400.0,34.8775,34.9439,34.811,34.811,148400.0
2014-07-16 12:50:00,36.67,36.7,36.63,36.68,200800.0,34.8016,34.83,34.7636,34.811,200800.0
2014-07-16 12:55:00,36.68,36.85,36.67,36.83,172800.0,34.811,34.9724,34.8016,34.9534,172800.0
2014-07-16 13:00:00,36.84,36.89,36.78,36.8,261800.0,34.9629,35.0103,34.9059,34.9249,261800.0
2014-07-16 13:05:00,36.8,36.81,36.68,36.73,126000.0,34.9249,34.9344,34.811,34.8585,126000.0
2014-07-16 13:10:00,36.72,36.79,36.67,36.77,68800.0,34.849,34.9154,34.8016,34.8965,68800.0
2014-07-16 13:15:00,36.76,36.8,36.76,36.77,77200.0,34.887,34.9249,34.887,34.8965,77200.0
2014-07-16 13:20:00,36.77,36.77,36.7,36.71,77800.0,34.8965,34.8965,34.83,34.8395,77800.0
2014-07-16 13:25:00,36.71,36.74,36.64,36.74,157000.0,34.8395,34.868,34.7731,34.868,157000.0
2014-07-16 13:30:00,36.74,36.8,36.72,36.77,98200.0,34.868,34.9249,34.849,34.8965,98200.0
2014-07-16 13:35:00,36.77,36.78,36.66,36.7,83200.0,34.8965,34.9059,34.7921,34.83,83200.0
2014-07-16 13:40:00,36.7,36.71,36.66,36.7,60000.0,34.83,34.8395,34.7921,34.83,60000.0
2014-07-16 13:45:00,36.69,36.81,36.69,36.75,103800.0,34.8205,34.9344,34.8205,34.8775,103800.0
2014-07-16 13:50:00,36.75,36.84,36.75,36.8,77000.0,34.8775,34.9629,34.8775,34.9249,77000.0
2014-07-16 13:55:00,36.79,36.88,36.79,36.85,146000.0,34.9154,35.0009,34.9154,34.9724,146000.0
2014-07-16 14:00:00,36.85,37.0,36.84,36.99,411400.0,34.9724,35.1147,34.9629,35.1052,411400.0
2014-07-16 14:05:00,36.99,37.04,36.89,36.9,250200.0,35.1052,35.1527,35.0103,35.0198,250200.0
2014-07-16 14:10:00,36.89,37.04,36.89,37.03,99600.0,35.0103,35.1527,35.0103,35.1432,99600.0
2014-07-16 14:15:00,37.04,37.05,36.91,36.92,123400.0,35.1527,35.1622,35.0293,35.0388,123400.0
2014-07-16 14:20:00,36.92,36.93,36.77,36.81,138000.0,35.0388,35.0483,34.8965,34.9344,138000.0
2014-07-16 14:25:00,36.78,36.79,36.71,36.77,127800.0,34.9059,34.9154,34.8395,34.8965,127800.0
2014-07-16 14:30:00,36.77,36.84,36.66,36.75,240000.0,34.8965,34.9629,34.7921,34.8775,240000.0
2014-07-16 14:35:00,36.76,36.77,36.51,36.55,493000.0,34.887,34.8965,34.6497,34.6877,493000.0
2014-07-16 14:40:00,36.54,36.56,36.42,36.51,238600.0,34.6782,34.6972,34.5643,34.6497,238600.0
2014-07-16 14:45:00,36.51,36.63,36.48,36.56,178600.0,34.6497,34.7636,34.6212,34.6972,178600.0
2014-07-16 14:50:00,36.57,36.57,36.43,36.44,205400.0,34.7066,34.7066,34.5738,34.5833,205400.0
2014-07-16 14:55:00,36.46,36.48,36.38,36.44,148000.0,34.6023,34.6212,34.5263,34.5833,148000.0
2014-07-16 15:00:00,36.43,36.49,36.42,36.45,164800.0,34.5738,34.6307,34.5643,34.5928,164800.0
2014-07-16 15:05:00,36.46,36.49,36.45,36.45,114400.0,34.6023,34.6307,34.5928,34.5928,114400.0
2014-07-16 15:10:00,36.46,36.55,36.43,36.53,165200.0,34.6023,34.6877,34.5738,34.6687,165200.0
2014-07-16 15:15:00,36.53,36.54,36.48,36.49,86600.0,34.6687,34.6782,34.6212,34.6307,86600.0
2014-07-16 15:20:00,36.5,36.59,36.49,36.52,100600.0,34.6402,34.7256,34.6307,34.6592,100600.0
2014-07-16 15:25:00,36.53,36.63,36.52,36.63,129000.0,34.6687,34.7636,34.6592,34.7636,129000.0
2014-07-16 15:30:00,36.62,36.62,36.46,36.48,280000.0,34.7541,34.7541,34.6023,34.6212,280000.0
2014-07-16 15:35:00,36.48,36.52,36.41,36.44,213600.0,34.6212,34.6592,34.5548,34.5833,213600.0
2014-07-16 15:40:00,36.42,36.44,36.38,36.38,141200.0,34.5643,34.5833,34.5263,34.5263,141200.0
2014-07-16 15:45:00,36.39,36.48,36.38,36.45,347800.0,34.5358,34.6212,34.5263,34.5928,347800.0
2014-07-16 15:50:00,36.47,36.57,36.47,36.49,283200.0,34.6117,34.7066,34.6117,34.6307,283200.0
2014-07-16 15:55:00,36.49,36.5,36.35,36.44,456000.0,34.6307,34.6402,34.4979,34.5833,456000.0
2014-07-17 09:30:00,35.73,36.1,35.65,35.96,599600.0,33.9094,34.2606,33.8335,34.1277,599600.0
2014-07-17 09:35:00,35.97,36.24,35.86,36.24,548000.0,34.1372,34.3935,34.0328,34.3935,548000.0
2014-07-17 09:40:00,36.24,36.3,36.02,36.04,612400.0,34.3935,34.4504,34.1847,34.2037,612400.0
2014-07-17 09:45:00,36.05,36.19,35.99,35.99,447800.0,34.2131,34.346,34.1562,34.1562,447800.0
2014-07-17 09:50:00,35.98,36.25,35.94,36.24,418200.0,34.1467,34.403,34.1087,34.3935,418200.0
2014-07-17 09:55:00,36.24,36.34,36.15,36.17,383200.0,34.3935,34.4884,34.308,34.327,383200.0
2014-07-17 10:00:00,36.2,36.34,36.12,36.2,297400.0,34.3555,34.4884,34.2796,34.3555,297400.0
2014-07-17 10:05:00,36.23,36.24,35.97,36.02,293000.0,34.384,34.3935,34.1372,34.1847,293000.0
2014-07-17 10:10:00,36.02,36.02,35.88,35.98,228200.0,34.1847,34.1847,34.0518,34.1467,228200.0
2014-07-17 10:15:00,35.99,36.11,35.95,36.06,225000.0,34.1562,34.2701,34.1182,34.2226,225000.0
2014-07-17 10:20:00,36.06,36.4,36.06,36.32,651800.0,34.2226,34.5453,34.2226,34.4694,651800.0
2014-07-17 10:25:00,36.33,36.44,36.22,36.41,276600.0,34.4789,34.5833,34.3745,34.5548,276600.0
2014-07-17 10:30:00,36.4,36.43,36.18,36.31,236800.0,34.5453,34.5738,34.3365,34.4599,236800.0
2014-07-17 10:35:00,36.31,36.31,36.03,36.06,408800.0,34.4599,34.4599,34.1942,34.2226,408800.0
2014-07-17 10:40:00,36.06,36.22,36.04,36.1,240000.0,34.2226,34.3745,34.2037,34.2606,240000.0
2014-07-17 10:45:00,36.1,36.22,35.96,35.97,265200.0,34.2606,34.3745,34.1277,34.1372,265200.0
2014-07-17 10:50:00,35.96,36.19,35.95,36.12,188600.0,34.1277,34.346,34.1182,34.2796,188600.0
2014-07-17 10:55:00,36.1,36.16,36.04,36.07,100800.0,34.2606,34.3175,34.2037,34.2321,100800.0
2014-07-17 11:00:00,36.07,36.13,35.93,35.96,232200.0,34.2321,34.2891,34.0993,34.1277,232200.0
2014-07-17 11:05:00,35.95,36.05,35.79,35.84,359800.0,34.1182,34.2131,33.9664,34.0138,359800.0
2014-07-17 11:10:00,35.83,35.89,35.68,35.7,794400.0,34.0044,34.0613,33.862,33.881,794400.0
2014-07-17 11:15:00,35.7,35.88,35.52,35.85,608400.0,33.881,34.0518,33.7101,34.0233,608400.0
2014-07-17 11:20:00,35.82,35.88,35.7,35.71,234800.0,33.9949,34.0518,33.881,33.8905,234800.0
2014-07-17 11:25:00,35.69,35.8,35.53,35.57,438600.0,33.8715,33.9759,33.7196,33.7576,438600.0
2014-07-17 11:30:00,35.57,35.74,35.34,35.74,731400.0,33.7576,33.9189,33.5393,33.9189,731400.0
2014-07-17 11:35:00,35.74,35.85,35.63,35.65,258200.0,33.9189,34.0233,33.8145,33.8335,258200.0
2014-07-17 11:40:00,35.65,35.78,35.63,35.69,123800.0,33.8335,33.9569,33.8145,33.8715,123800.0
2014-07-17 11:45:00,35.68,35.77,35.52,35.76,257600.0,33.862,33.9474,33.7101,33.9379,257600.0
2014-07-17 11:50:00,35.76,35.76,35.51,35.55,185400.0,33.9379,33.9379,33.7007,33.7386,185400.0
2014-07-17 11:55:00,35.56,35.58,35.31,35.46,555000.0,33.7481,33.7671,33.5108,33.6532,555000.0
2014-07-17 12:00:00,35.47,35.51,35.25,35.42,509800.0,33.6627,33.7007,33.4539,33.6152,509800.0
2014-07-17 12:05:00,35.42,35.53,35.32,35.43,276600.0,33.6152,33.7196,33.5203,33.6247,276600.0
2014-07-17 12:10:00,35.44,35.65,35.44,35.59,257200.0,33.6342,33.8335,33.6342,33.7766,257200.0
2014-07-17 12:15:00,35.58,35.63,35.51,35.52,210600.0,33.7671,33.8145,33.7007,33.7101,210600.0
2014-07-17 12:20:00,35.52,35.56,35.43,35.49,174000.0,33.7101,33.7481,33.6247,33.6817,174000.0
2014-07-17 12:25:00,35.49,35.62,35.49,35.57,113000.0,33.6817,33.8051,33.6817,33.7576,113000.0
2014-07-17 12:30:00,35.58,35.62,35.49,35.59,155200.0,33.7671,33.8051,33.6817,33.7766,155200.0
2014-07-17 12:35:00,35.6,35.71,35.59,35.63,290400.0,33.7861,33.8905,33.7766,33.8145,290400.0
2014-07-17 12:40:00,35.63,35.68,35.58,35.62,47400.0,33.8145,33.862,33.7671,33.8051,47400.0
2014-07-17 12:45:00,35.62,35.65,35.52,35.65,108600.0,33.8051,33.8335,33.7101,33.8335,108600.0
2014-07-17 12:50:00,35.65,35.65,35.53,35.59,90800.0,33.8335,33.8335,33.7196,33.7766,90800.0
2014-07-17 12:55:00,35.58,35.67,35.56,35.63,99400.0,33.7671,33.8525,33.7481,33.8145,99400.0
2014-07-17 13:00:00,35.62,35.7,35.59,35.67,124200.0,33.8051,33.881,33.7766,33.8525,124200.0
2014-07-17 13:05:00,35.67,35.74,35.63,35.74,94000.0,33.8525,33.9189,33.8145,33.9189,94000.0
2014-07-17 13:10:00,35.74,35.91,35.73,35.88,449400.0,33.9189,34.0803,33.9094,34.0518,449400.0
2014-07-17 13:15:00,35.88,35.97,35.84,35.85,266400.0,34.0518,34.1372,34.0138,34.0233,266400.0
2014-07-17 13:20:00,35.88,35.89,35.76,35.82,121400.0,34.0518,34.0613,33.9379,33.9949,121400.0
2014-07-17 13:25:00,35.83,35.84,35.71,35.74,111800.0,34.0044,34.0138,33.8905,33.9189,111800.0
2014-07-17 13:30:00,35.75,35.84,35.7,35.72,161200.0,33.9284,34.0138,33.881,33.9,161200.0
2014-07-17 13:35:00,35.73,35.77,35.53,35.54,251800.0,33.9094,33.9474,33.7196,33.7291,251800.0
2014-07-17 13:40:00,35.55,35.61,35.44,35.5,245200.0,33.7386,33.7956,33.6342,33.6912,245200.0
2014-07-17 13:45:00,35.5,35.59,35.45,35.51,230600.0,33.6912,33.7766,33.6437,33.7007,230600.0
2014-07-17 13:50:00,35.53,35.58,35.45,35.52,121000.0,33.7196,33.7671,33.6437,33.7101,121000.0
2014-07-17 13:55:00,35.55,35.58,35.44,35.53,141000.0,33.7386,33.7671,33.6342,33.7196,141000.0
2014-07-17 14:00:00,35.52,35.52,35.34,35.35,259000.0,33.7101,33.7101,33.5393,33.5488,259000.0
2014-07-17 14:05:00,35.35,35.38,35.26,35.27,334400.0,33.5488,33.5773,33.4634,33.4729,334400.0
2014-07-17 14:10:00,35.29,35.48,35.29,35.42,139600.0,33.4919,33.6722,33.4919,33.6152,139600.0
2014-07-17 14:15:00,35.4,35.47,35.3,35.34,96600.0,33.5963,33.6627,33.5014,33.5393,96600.0
2014-07-17 14:20:00,35.33,35.41,35.26,35.41,176200.0,33.5298,33.6058,33.4634,33.6058,176200.0
2014-07-17 14:25:00,35.41,35.41,35.26,35.38,117800.0,33.6058,33.6058,33.4634,33.5773,117800.0
2014-07-17 14:30:00,35.37,35.51,35.36,35.44,191600.0,33.5678,33.7007,33.5583,33.6342,191600.0
2014-07-17 14:35:00,35.44,35.49,35.37,35.48,94600.0,33.6342,33.6817,33.5678,33.6722,94600.0
2014-07-17 14:40:00,35.47,35.52,35.41,35.46,101400.0,33.6627,33.7101,33.6058,33.6532,101400.0
2014-07-17 14:45:00,35.46,35.49,35.37,35.39,131400.0,33.6532,33.6817,33.5678,33.5868,131400.0
2014-07-17 14:50:00,35.4,35.45,35.35,35.38,96600.0,33.5963,33.6437,33.5488,33.5773,96600.0
2014-07-17 14:55:00,35.41,35.44,35.35,35.36,139000.0,33.6058,33.6342,33.5488,33.5583,139000.0
2014-07-17 15:00:00,35.35,35.37,35.25,35.28,210600.0,33.5488,33.5678,33.4539,33.4824,210600.0
2014-07-17 15:05:00,35.27,35.3,35.13,35.17,576800.0,33.4729,33.5014,33.34,33.378,576800.0
2014-07-17 15:10:00,35.15,35.25,35.1,35.22,239000.0,33.359,33.4539,33.3115,33.4254,239000.0
2014-07-17 15:15:00,35.22,35.22,34.89,34.91,604400.0,33.4254,33.4254,33.1122,33.1312,604400.0
2014-07-17 15:20:00,34.92,34.97,34.77,34.81,584600.0,33.1407,33.1882,32.9984,33.0363,584600.0
2014-07-17 15:25:00,34.8,34.87,34.7,34.73,327200.0,33.0268,33.0933,32.9319,32.9604,327200.0
2014-07-17 15:30:00,34.75,34.84,34.63,34.67,265200.0,32.9794,33.0648,32.8655,32.9035,265200.0
2014-07-17 15:35:00,34.67,34.8,34.63,34.75,397000.0,32.9035,33.0268,32.8655,32.9794,397000.0
2014-07-17 15:40:00,34.77,34.77,34.52,34.54,459800.0,32.9984,32.9984,32.7611,32.7801,459800.0
2014-07-17 15:45:00,34.55,34.8,34.5,34.79,575200.0,32.7896,33.0268,32.7421,33.0173,575200.0
2014-07-17 15:50:00,34.8,34.81,34.72,34.78,364800.0,33.0268,33.0363,32.9509,33.0079,364800.0
2014-07-17 15:55:00,34.78,34.93,34.69,34.76,560200.0,33.0079,33.1502,32.9224,32.9889,560200.0
2014-07-18 09:30:00,34.94,35.15,34.73,35.15,796000.0,33.1597,33.359,32.9604,33.359,796000.0
2014-07-18 09:35:00,35.15,35.31,35.12,35.23,592800.0,33.359,33.5108,33.3305,33.4349,592800.0
2014-07-18 09:40:00,35.24,35.26,35.05,35.09,361000.0,33.4444,33.4634,33.2641,33.3021,361000.0
2014-07-18 09:45:00,35.09,35.1,34.9,34.96,392200.0,33.3021,33.3115,33.1217,33.1787,392200.0
2014-07-18 09:50:00,34.95,35.27,34.93,35.26,419200.0,33.1692,33.4729,33.1502,33.4634,419200.0
2014-07-18 09:55:00,35.26,35.4,35.21,35.35,386200.0,33.4634,33.5963,33.4159,33.5488,386200.0
2014-07-18 10:00:00,35.37,35.43,35.27,35.27,287400.0,33.5678,33.6247,33.4729,33.4729,287400.0
2014-07-18 10:05:00,35.27,35.48,35.23,35.46,370800.0,33.4729,33.6722,33.4349,33.6532,370800.0
2014-07-18 10:10:00,35.48,35.59,35.38,35.45,787200.0,33.6722,33.7766,33.5773,33.6437,787200.0
2014-07-18 10:15:00,35.44,35.49,35.27,35.38,372200.0,33.6342,33.6817,33.4729,33.5773,372200.0
2014-07-18 10:20:00,35.38,35.5,35.35,35.46,234200.0,33.5773,33.6912,33.5488,33.6532,234200.0
2014-07-18 10:25:00,35.45,35.63,35.42,35.62,337800.0,33.6437,33.8145,33.6152,33.8051,337800.0
2014-07-18 10:30:00,35.63,35.68,35.57,35.6,201800.0,33.8145,33.862,33.7576,33.7861,201800.0
2014-07-18 10:35:00,35.6,35.67,35.57,35.57,153600.0,33.7861,33.8525,33.7576,33.7576,153600.0
2014-07-18 10:40:00,35.56,35.56,35.4,35.53,326000.0,33.7481,33.7481,33.5963,33.7196,326000.0
2014-07-18 10:45:00,35.55,35.63,35.49,35.6,234200.0,33.7386,33.8145,33.6817,33.7861,234200.0
2014-07-18 10:50:00,35.6,35.76,35.56,35.69,247800.0,33.7861,33.9379,33.7481,33.8715,247800.0
2014-07-18 10:55:00,35.68,35.97,35.66,35.96,421400.0,33.862,34.1372,33.843,34.1277,421400.0
2014-07-18 11:00:00,35.97,35.99,35.85,35.85,227200.0,34.1372,34.1562,34.0233,34.0233,227200.0
2014-07-18 11:05:00,35.87,35.99,35.8,35.83,175600.0,34.0423,34.1562,33.9759,34.0044,175600.0
2014-07-18 11:10:00,35.83,35.9,35.82,35.85,72000.0,34.0044,34.0708,33.9949,34.0233,72000.0
2014-07-18 11:15:00,35.87,35.97,35.83,35.93,176800.0,34.0423,34.1372,34.0044,34.0993,176800.0
2014-07-18 11:20:00,35.91,36.0,35.85,35.86,108800.0,34.0803,34.1657,34.0233,34.0328,108800.0
2014-07-18 11:25:00,35.85,35.93,35.83,35.88,99000.0,34.0233,34.0993,34.0044,34.0518,99000.0
2014-07-18 11:30:00,35.9,35.99,35.89,35.95,143000.0,34.0708,34.1562,34.0613,34.1182,143000.0
2014-07-18 11:35:00,35.96,36.13,35.93,36.08,359400.0,34.1277,34.2891,34.0993,34.2416,359400.0
2014-07-18 11:40:00,36.09,36.1,35.97,35.98,147000.0,34.2511,34.2606,34.1372,34.1467,147000.0
2014-07-18 11:45:00,36.0,36.15,35.97,36.13,169800.0,34.1657,34.308,34.1372,34.2891,169800.0
2014-07-18 11:50:00,36.13,36.13,36.03,36.04,119800.0,34.2891,34.2891,34.1942,34.2037,119800.0
2014-07-18 11:55:00,36.03,36.1,35.98,36.04,148800.0,34.1942,34.2606,34.1467,34.2037,148800.0
2014-07-18 12:00:00,36.05,36.1,36.02,36.08,128800.0,34.2131,34.2606,34.1847,34.2416,128800.0
2014-07-18 12:05:00,36.08,36.13,36.08,36.12,134200.0,34.2416,34.2891,34.2416,34.2796,134200.0
2014-07-18 12:10:00,36.11,36.26,36.11,36.24,228000.0,34.2701,34.4124,34.2701,34.3935,228000.0
2014-07-18 12:15:00,36.26,36.36,36.24,36.35,203000.0,34.4124,34.5073,34.3935,34.4979,203000.0
2014-07-18 12:20:00,36.35,36.5,36.33,36.49,262400.0,34.4979,34.6402,34.4789,34.6307,262400.0
2014-07-18 12:25:00,36.48,36.55,36.42,36.49,229800.0,34.6212,34.6877,34.5643,34.6307,229800.0
2014-07-18 12:30:00,36.49,36.51,36.34,36.34,238000.0,34.6307,34.6497,34.4884,34.4884,238000.0
2014-07-18 12:35:00,36.35,36.39,36.32,36.38,113600.0,34.4979,34.5358,34.4694,34.5263,113600.0
2014-07-18 12:40:00,36.38,36.41,36.28,36.28,137200.0,34.5263,34.5548,34.4314,34.4314,137200.0
2014-07-18 12:45:00,36.29,36.35,36.28,36.33,111200.0,34.4409,34.4979,34.4314,34.4789,111200.0
2014-07-18 12:50:00,36.32,36.34,36.3,36.33,41200.0,34.4694,34.4884,34.4504,34.4789,41200.0
2014-07-18 12:55:00,36.33,36.37,36.29,36.29,95200.0,34.4789,34.5168,34.4409,34.4409,95200.0
2014-07-18 13:00:00,36.3,36.31,36.19,36.19,184800.0,34.4504,34.4599,34.346,34.346,184800.0
2014-07-18 13:05:00,36.2,36.21,36.13,36.13,110800.0,34.3555,34.365,34.2891,34.2891,110800.0
2014-07-18 13:10:00,36.13,36.14,36.06,36.06,118800.0,34.2891,34.2986,34.2226,34.2226,118800.0
2014-07-18 13:15:00,36.06,36.12,36.01,36.12,201400.0,34.2226,34.2796,34.1752,34.2796,201400.0
2014-07-18 13:20:00,36.13,36.15,36.1,36.13,100800.0,34.2891,34.308,34.2606,34.2891,100800.0
2014-07-18 13:25:00,36.13,36.15,36.02,36.03,84600.0,34.2891,34.308,34.1847,34.1942,84600.0
2014-07-18 13:30:00,36.04,36.05,35.95,36.02,141600.0,34.2037,34.2131,34.1182,34.1847,141600.0
2014-07-18 13:35:00,36.02,36.12,36.02,36.08,144200.0,34.1847,34.2796,34.1847,34.2416,144200.0
2014-07-18 13:40:00,36.09,36.15,36.09,36.11,93200.0,34.2511,34.308,34.2511,34.2701,93200.0
2014-07-18 13:45:00,36.12,36.17,36.02,36.03,95600.0,34.2796,34.327,34.1847,34.1942,95600.0
2014-07-18 13:50:00,36.02,36.1,35.96,36.08,132800.0,34.1847,34.2606,34.1277,34.2416,132800.0
2014-07-18 13:55:00,36.08,36.17,36.08,36.13,114600.0,34.2416,34.327,34.2416,34.2891,114600.0
2014-07-18 14:00:00,36.13,36.14,36.03,36.1,83400.0,34.2891,34.2986,34.1942,34.2606,83400.0
2014-07-18 14:05:00,36.1,36.12,36.05,36.1,33000.0,34.2606,34.2796,34.2131,34.2606,33000.0
2014-07-18 14:10:00,36.11,36.27,36.11,36.24,129400.0,34.2701,34.4219,34.2701,34.3935,129400.0
2014-07-18 14:15:00,36.25,36.26,36.15,36.23,60000.0,34.403,34.4124,34.308,34.384,60000.0
2014-07-18 14:20:00,36.23,36.33,36.19,36.32,189800.0,34.384,34.4789,34.346,34.4694,189800.0
2014-07-18 14:25:00,36.32,36.38,36.27,36.37,83400.0,34.4694,34.5263,34.4219,34.5168,83400.0
2014-07-18 14:30:00,36.37,36.38,36.32,36.37,132800.0,34.5168,34.5263,34.4694,34.5168,132800.0
2014-07-18 14:35:00,36.37,36.38,36.28,36.32,107600.0,34.5168,34.5263,34.4314,34.4694,107600.0
2014-07-18 14:40:00,36.33,36.35,36.29,36.29,68000.0,34.4789,34.4979,34.4409,34.4409,68000.0
2014-07-18 14:45:00,36.29,36.33,36.27,36.29,100400.0,34.4409,34.4789,34.4219,34.4409,100400.0
2014-07-18 14:50:00,36.29,36.34,36.27,36.33,65800.0,34.4409,34.4884,34.4219,34.4789,65800.0
2014-07-18 14:55:00,36.33,36.33,36.21,36.24,107000.0,34.4789,34.4789,34.365,34.3935,107000.0
2014-07-18 15:00:00,36.25,36.26,36.17,36.18,81800.0,34.403,34.4124,34.327,34.3365,81800.0
2014-07-18 15:05:00,36.19,36.39,36.19,36.38,249600.0,34.346,34.5358,34.346,34.5263,249600.0
2014-07-18 15:10:00,36.39,36.4,36.32,36.37,195400.0,34.5358,34.5453,34.4694,34.5168,195400.0
2014-07-18 15:15:00,36.37,36.5,36.35,36.5,229400.0,34.5168,34.6402,34.4979,34.6402,229400.0
2014-07-18 15:20:00,36.49,36.52,36.35,36.35,227800.0,34.6307,34.6592,34.4979,34.4979,227800.0
2014-07-18 15:25:00,36.34,36.4,36.3,36.34,154400.0,34.4884,34.5453,34.4504,34.4884,154400.0
2014-07-18 15:30:00,36.34,36.41,36.33,36.34,176800.0,34.4884,34.5548,34.4789,34.4884,176800.0
2014-07-18 15:35:00,36.35,36.39,36.27,36.27,192000.0,34.4979,34.5358,34.4219,34.4219,192000.0
2014-07-18 15:40:00,36.27,36.29,36.16,36.21,193000.0,34.4219,34.4409,34.3175,34.365,193000.0
2014-07-18 15:45:00,36.2,36.27,36.18,36.26,126800.0,34.3555,34.4219,34.3365,34.4124,126800.0
2014-07-18 15:50:00,36.27,36.38,36.27,36.37,205400.0,34.4219,34.5263,34.4219,34.5168,205400.0
2014-07-18 15:55:00,36.35,36.4,36.33,36.35,423200.0,34.4979,34.5453,34.4789,34.4979,423200.0
2014-07-21 09:30:00,35.66,35.79,35.48,35.49,571600.0,33.843,33.9664,33.6722,33.6817,571600.0
2014-07-21 09:35:00,35.49,35.52,35.31,35.46,372400.0,33.6817,33.7101,33.5108,33.6532,372400.0
2014-07-21 09:40:00,35.42,35.67,35.38,35.63,481800.0,33.6152,33.8525,33.5773,33.8145,481800.0
2014-07-21 09:45:00,35.62,35.93,35.57,35.83,542600.0,33.8051,34.0993,33.7576,34.0044,542600.0
2014-07-21 09:50:00,35.83,36.1,35.79,36.02,381000.0,34.0044,34.2606,33.9664,34.1847,381000.0
2014-07-21 09:55:00,36.02,36.03,35.8,35.84,331600.0,34.1847,34.1942,33.9759,34.0138,331600.0
2014-07-21 10:00:00,35.83,35.85,35.64,35.75,349400.0,34.0044,34.0233,33.824,33.9284,349400.0
2014-07-21 10:05:00,35.73,35.92,35.66,35.67,422000.0,33.9094,34.0898,33.843,33.8525,422000.0
2014-07-21 10:10:00,35.68,35.74,35.51,35.6,435200.0,33.862,33.9189,33.7007,33.7861,435200.0
2014-07-21 10:15:00,35.6,35.87,35.54,35.57,396200.0,33.7861,34.0423,33.7291,33.7576,396200.0
2014-07-21 10:20:00,35.56,35.72,35.5,35.65,316800.0,33.7481,33.9,33.6912,33.8335,316800.0
2014-07-21 10:25:00,35.66,35.69,35.52,35.63,257800.0,33.843,33.8715,33.7101,33.8145,257800.0
2014-07-21 10:30:00,35.6,35.63,35.45,35.49,291800.0,33.7861,33.8145,33.6437,33.6817,291800.0
2014-07-21 10:35:00,35.49,35.6,35.33,35.35,340000.0,33.6817,33.7861,33.5298,33.5488,340000.0
2014-07-21 10:40:00,35.35,35.39,35.19,35.3,565600.0,33.5488,33.5868,33.397,33.5014,565600.0
2014-07-21 10:45:00,35.28,35.46,35.24,35.39,360200.0,33.4824,33.6532,33.4444,33.5868,360200.0
2014-07-21 10:50:00,35.37,35.47,35.3,35.42,129200.0,33.5678,33.6627,33.5014,33.6152,129200.0
2014-07-21 10:55:00,35.43,35.52,35.33,35.33,290400.0,33.6247,33.7101,33.5298,33.5298,290400.0
2014-07-21 11:00:00,35.33,35.4,35.21,35.37,239800.0,33.5298,33.5963,33.4159,33.5678,239800.0
2014-07-21 11:05:00,35.38,35.58,35.38,35.49,274600.0,33.5773,33.7671,33.5773,33.6817,274600.0
2014-07-21 11:10:00,35.49,35.5,35.35,35.43,166600.0,33.6817,33.6912,33.5488,33.6247,166600.0
2014-07-21 11:15:00,35.43,35.59,35.38,35.55,130000.0,33.6247,33.7766,33.5773,33.7386,130000.0
2014-07-21 11:20:00,35.55,35.69,35.55,35.59,215000.0,33.7386,33.8715,33.7386,33.7766,215000.0
2014-07-21 11:25:00,35.59,35.76,35.57,35.74,375400.0,33.7766,33.9379,33.7576,33.9189,375400.0
2014-07-21 11:30:00,35.73,35.75,35.6,35.63,144400.0,33.9094,33.9284,33.7861,33.8145,144400.0
2014-07-21 11:35:00,35.65,35.69,35.58,35.69,164800.0,33.8335,33.8715,33.7671,33.8715,164800.0
2014-07-21 11:40:00,35.69,35.76,35.62,35.62,143400.0,33.8715,33.9379,33.8051,33.8051,143400.0
2014-07-21 11:45:00,35.63,35.64,35.35,35.47,423600.0,33.8145,33.824,33.5488,33.6627,423600.0
2014-07-21 11:50:00,35.45,35.58,35.37,35.56,108000.0,33.6437,33.7671,33.5678,33.7481,108000.0
2014-07-21 11:55:00,35.56,35.67,35.52,35.63,164800.0,33.7481,33.8525,33.7101,33.8145,164800.0
2014-07-21 12:00:00,35.65,35.67,35.54,35.6,131400.0,33.8335,33.8525,33.7291,33.7861,131400.0
2014-07-21 12:05:00,35.6,35.62,35.45,35.48,147000.0,33.7861,33.8051,33.6437,33.6722,147000.0
2014-07-21 12:10:00,35.48,35.56,35.45,35.55,73800.0,33.6722,33.7481,33.6437,33.7386,73800.0
2014-07-21 12:15:00,35.59,35.63,35.52,35.57,115200.0,33.7766,33.8145,33.7101,33.7576,115200.0
2014-07-21 12:20:00,35.58,35.58,35.49,35.49,42800.0,33.7671,33.7671,33.6817,33.6817,42800.0
2014-07-21 12:25:00,35.49,35.52,35.47,35.5,51600.0,33.6817,33.7101,33.6627,33.6912,51600.0
2014-07-21 12:30:00,35.52,35.58,35.5,35.57,72200.0,33.7101,33.7671,33.6912,33.7576,72200.0
2014-07-21 12:35:00,35.55,35.63,35.55,35.58,56400.0,33.7386,33.8145,33.7386,33.7671,56400.0
2014-07-21 12:40:00,35.58,35.62,35.48,35.49,56000.0,33.7671,33.8051,33.6722,33.6817,56000.0
2014-07-21 12:45:00,35.49,35.52,35.43,35.51,57600.0,33.6817,33.7101,33.6247,33.7007,57600.0
2014-07-21 12:50:00,35.52,35.52,35.41,35.45,59000.0,33.7101,33.7101,33.6058,33.6437,59000.0
2014-07-21 12:55:00,35.45,35.48,35.43,35.47,43200.0,33.6437,33.6722,33.6247,33.6627,43200.0
2014-07-21 13:00:00,35.44,35.47,35.43,35.46,34600.0,33.6342,33.6627,33.6247,33.6532,34600.0
2014-07-21 13:05:00,35.46,35.59,35.46,35.55,102600.0,33.6532,33.7766,33.6532,33.7386,102600.0
2014-07-21 13:10:00,35.56,35.64,35.56,35.63,101800.0,33.7481,33.824,33.7481,33.8145,101800.0
2014-07-21 13:15:00,35.64,35.69,35.59,35.69,104000.0,33.824,33.8715,33.7766,33.8715,104000.0
2014-07-21 13:20:00,35.68,35.9,35.67,35.81,394600.0,33.862,34.0708,33.8525,33.9854,394600.0
2014-07-21 13:25:00,35.81,35.94,35.81,35.94,200800.0,33.9854,34.1087,33.9854,34.1087,200800.0
2014-07-21 13:30:00,35.93,35.94,35.86,35.91,134200.0,34.0993,34.1087,34.0328,34.0803,134200.0
2014-07-21 13:35:00,35.91,35.94,35.85,35.91,98000.0,34.0803,34.1087,34.0233,34.0803,98000.0
2014-07-21 13:40:00,35.91,36.08,35.9,36.05,326200.0,34.0803,34.2416,34.0708,34.2131,326200.0
2014-07-21 13:45:00,36.05,36.1,35.97,36.04,155600.0,34.2131,34.2606,34.1372,34.2037,155600.0
2014-07-21 13:50:00,36.05,36.07,35.98,36.0,85800.0,34.2131,34.2321,34.1467,34.1657,85800.0
2014-07-21 13:55:00,35.98,36.01,35.95,35.99,95800.0,34.1467,34.1752,34.1182,34.1562,95800.0
2014-07-21 14:00:00,36.0,36.1,35.99,36.0,152000.0,34.1657,34.2606,34.1562,34.1657,152000.0
2014-07-21 14:05:00,36.0,36.08,36.0,36.08,69000.0,34.1657,34.2416,34.1657,34.2416,69000.0
2014-07-21 14:10:00,36.1,36.13,36.07,36.1,128600.0,34.2606,34.2891,34.2321,34.2606,128600.0
2014-07-21 14:15:00,36.08,36.08,35.93,35.94,164200.0,34.2416,34.2416,34.0993,34.1087,164200.0
2014-07-21 14:20:00,35.95,35.97,35.88,35.9,120200.0,34.1182,34.1372,34.0518,34.0708,120200.0
2014-07-21 14:25:00,35.92,35.92,35.83,35.85,97200.0,34.0898,34.0898,34.0044,34.0233,97200.0
2014-07-21 14:30:00,35.84,35.93,35.82,35.82,78600.0,34.0138,34.0993,33.9949,33.9949,78600.0
2014-07-21 14:35:00,35.82,35.88,35.78,35.88,86000.0,33.9949,34.0518,33.9569,34.0518,86000.0
2014-07-21 14:40:00,35.87,35.94,35.85,35.91,105400.0,34.0423,34.1087,34.0233,34.0803,105400.0
2014-07-21 14:45:00,35.92,35.95,35.82,35.88,101200.0,34.0898,34.1182,33.9949,34.0518,101200.0
2014-07-21 14:50:00,35.88,36.03,35.88,35.99,173800.0,34.0518,34.1942,34.0518,34.1562,173800.0
2014-07-21 14:55:00,35.99,35.99,35.92,35.94,102000.0,34.1562,34.1562,34.0898,34.1087,102000.0
2014-07-21 15:00:00,35.95,36.02,35.91,35.99,107000.0,34.1182,34.1847,34.0803,34.1562,107000.0
2014-07-21 15:05:00,35.98,35.99,35.87,35.96,110000.0,34.1467,34.1562,34.0423,34.1277,110000.0
2014-07-21 15:10:00,35.95,35.98,35.9,35.94,98000.0,34.1182,34.1467,34.0708,34.1087,98000.0
2014-07-21 15:15:00,35.96,36.0,35.91,35.91,91400.0,34.1277,34.1657,34.0803,34.0803,91400.0
2014-07-21 15:20:00,35.9,35.97,35.88,35.97,156600.0,34.0708,34.1372,34.0518,34.1372,156600.0
2014-07-21 15:25:00,35.96,36.08,35.96,36.05,132400.0,34.1277,34.2416,34.1277,34.2131,132400.0
2014-07-21 15:30:00,36.04,36.09,36.02,36.06,133400.0,34.2037,34.2511,34.1847,34.2226,133400.0
2014-07-21 15:35:00,36.08,36.1,36.0,36.03,188800.0,34.2416,34.2606,34.1657,34.1942,188800.0
2014-07-21 15:40:00,36.03,36.08,36.02,36.04,180800.0,34.1942,34.2416,34.1847,34.2037,180800.0
2014-07-21 15:45:00,36.05,36.08,35.99,35.99,176400.0,34.2131,34.2416,34.1562,34.1562,176400.0
2014-07-21 15:50:00,36.0,36.05,35.98,36.02,178000.0,34.1657,34.2131,34.1467,34.1847,178000.0
2014-07-21 15:55:00,36.02,36.06,35.87,35.9,388200.0,34.1847,34.2226,34.0423,34.0708,388200.0
2014-07-22 09:30:00,36.57,36.68,36.32,36.62,563000.0,34.7066,34.811,34.4694,34.7541,563000.0
2014-07-22 09:35:00,36.63,36.77,36.59,36.74,398200.0,34.7636,34.8965,34.7256,34.868,398200.0
2014-07-22 09:40:00,36.74,36.77,36.45,36.49,352800.0,34.868,34.8965,34.5928,34.6307,352800.0
2014-07-22 09:45:00,36.5,36.81,36.42,36.76,445200.0,34.6402,34.9344,34.5643,34.887,445200.0
2014-07-22 09:50:00,36.76,36.92,36.76,36.79,294000.0,34.887,35.0388,34.887,34.9154,294000.0
2014-07-22 09:55:00,36.8,36.88,36.73,36.78,101800.0,34.9249,35.0009,34.8585,34.9059,101800.0
2014-07-22 10:00:00,36.81,37.04,36.79,36.94,453200.0,34.9344,35.1527,34.9154,35.0578,453200.0
2014-07-22 10:05:00,36.95,37.14,36.92,37.06,470800.0,35.0673,35.2476,35.0388,35.1717,470800.0
2014-07-22 10:10:00,37.09,37.18,36.99,37.02,526000.0,35.2002,35.2856,35.1052,35.1337,526000.0
2014-07-22 10:15:00,37.03,37.11,37.02,37.06,168000.0,35.1432,35.2191,35.1337,35.1717,168000.0
2014-07-22 10:20:00,37.08,37.08,36.98,37.06,214400.0,35.1907,35.1907,35.0958,35.1717,214400.0
2014-07-22 10:25:00,37.07,37.2,37.04,37.16,312400.0,35.1812,35.3045,35.1527,35.2666,312400.0
2014-07-22 10:30:00,37.17,37.19,37.0,37.04,305800.0,35.2761,35.2951,35.1147,35.1527,305800.0
2014-07-22 10:35:00,37.04,37.08,36.94,36.99,373600.0,35.1527,35.1907,35.0578,35.1052,373600.0
2014-07-22 10:40:00,36.99,37.02,36.95,37.01,292200.0,35.1052,35.1337,35.0673,35.1242,292200.0
2014-07-22 10:45:00,37.01,37.09,36.94,37.06,308400.0,35.1242,35.2002,35.0578,35.1717,308400.0
2014-07-22 10:50:00,37.06,37.1,37.01,37.06,192400.0,35.1717,35.2096,35.1242,35.1717,192400.0
2014-07-22 10:55:00,37.07,37.15,37.02,37.15,182800.0,35.1812,35.2571,35.1337,35.2571,182800.0
2014-07-22 11:00:00,37.16,37.22,37.09,37.15,209400.0,35.2666,35.3235,35.2002,35.2571,209400.0
2014-07-22 11:05:00,37.17,37.29,37.17,37.24,493000.0,35.2761,35.39,35.2761,35.3425,493000.0
2014-07-22 11:10:00,37.24,37.27,37.1,37.11,234200.0,35.3425,35.371,35.2096,35.2191,234200.0
2014-07-22 11:15:00,37.13,37.24,37.11,37.17,154200.0,35.2381,35.3425,35.2191,35.2761,154200.0
2014-07-22 11:20:00,37.18,37.21,37.04,37.07,270800.0,35.2856,35.314,35.1527,35.1812,270800.0
2014-07-22 11:25:00,37.09,37.13,37.0,37.04,116200.0,35.2002,35.2381,35.1147,35.1527,116200.0
2014-07-22 11:30:00,37.04,37.15,37.03,37.13,94200.0,35.1527,35.2571,35.1432,35.2381,94200.0
2014-07-22 11:35:00,37.12,37.16,37.02,37.04,149800.0,35.2286,35.2666,35.1337,35.1527,149800.0
2014-07-22 11:40:00,37.05,37.19,37.02,37.18,173400.0,35.1622,35.2951,35.1337,35.2856,173400.0
2014-07-22 11:45:00,37.18,37.24,37.16,37.19,90600.0,35.2856,35.3425,35.2666,35.2951,90600.0
2014-07-22 11:50:00,37.19,37.27,37.19,37.25,126600.0,35.2951,35.371,35.2951,35.352,126600.0
2014-07-22 11:55:00,37.26,37.27,37.2,37.21,149000.0,35.3615,35.371,35.3045,35.314,149000.0
2014-07-22 12:00:00,37.22,37.26,37.19,37.23,108200.0,35.3235,35.3615,35.2951,35.333,108200.0
2014-07-22 12:05:00,37.24,37.29,37.21,37.21,169600.0,35.3425,35.39,35.314,35.314,169600.0
2014-07-22 12:10:00,37.21,37.27,37.18,37.19,103000.0,35.314,35.371,35.2856,35.2951,103000.0
2014-07-22 12:15:00,37.19,37.23,37.19,37.23,55600.0,35.2951,35.333,35.2951,35.333,55600.0
2014-07-22 12:20:00,37.22,37.22,37.15,37.17,108400.0,35.3235,35.3235,35.2571,35.2761,108400.0
2014-07-22 12:25:00,37.17,37.24,37.14,37.22,120400.0,35.2761,35.3425,35.2476,35.3235,120400.0
2014-07-22 12:30:00,37.23,37.27,37.22,37.24,102400.0,35.333,35.371,35.3235,35.3425,102400.0
2014-07-22 12:35:00,37.24,37.24,37.17,37.21,54200.0,35.3425,35.3425,35.2761,35.314,54200.0
2014-07-22 12:40:00,37.22,37.23,37.12,37.13,57200.0,35.3235,35.333,35.2286,35.2381,57200.0
2014-07-22 12:45:00,37.13,37.15,37.09,37.14,169800.0,35.2381,35.2571,35.2002,35.2476,169800.0
2014-07-22 12:50:00,37.15,37.16,37.08,37.12,113800.0,35.2571,35.2666,35.1907,35.2286,113800.0
2014-07-22 12:55:00,37.12,37.15,37.08,37.08,135800.0,35.2286,35.2571,35.1907,35.1907,135800.0
2014-07-22 13:00:00,37.08,37.13,37.08,37.08,66000.0,35.1907,35.2381,35.1907,35.1907,66000.0
2014-07-22 13:05:00,37.08,37.1,37.08,37.1,94400.0,35.1907,35.2096,35.1907,35.2096,94400.0
2014-07-22 13:10:00,37.09,37.14,37.08,37.13,90600.0,35.2002,35.2476,35.1907,35.2381,90600.0
2014-07-22 13:15:00,37.14,37.21,37.14,37.18,107400.0,35.2476,35.314,35.2476,35.2856,107400.0
2014-07-22 13:20:00,37.18,37.18,37.11,37.15,52800.0,35.2856,35.2856,35.2191,35.2571,52800.0
2014-07-22 13:25:00,37.15,37.16,37.1,37.1,72400.0,35.2571,35.2666,35.2096,35.2096,72400.0
2014-07-22 13:30:00,37.11,37.12,37.06,37.08,74600.0,35.2191,35.2286,35.1717,35.1907,74600.0
2014-07-22 13:35:00,37.08,37.09,37.03,37.06,209400.0,35.1907,35.2002,35.1432,35.1717,209400.0
2014-07-22 13:40:00,37.05,37.05,36.98,37.01,140200.0,35.1622,35.1622,35.0958,35.1242,140200.0
2014-07-22 13:45:00,37.02,37.06,36.98,37.06,146000.0,35.1337,35.1717,35.0958,35.1717,146000.0
2014-07-22 13:50:00,37.06,37.08,37.04,37.06,70600.0,35.1717,35.1907,35.1527,35.1717,70600.0
2014-07-22 13:55:00,37.03,37.09,37.02,37.08,102400.0,35.1432,35.2002,35.1337,35.1907,102400.0
2014-07-22 14:00:00,37.07,37.08,37.03,37.04,49200.0,35.1812,35.1907,35.1432,35.1527,49200.0
2014-07-22 14:05:00,37.05,37.12,37.02,37.1,103200.0,35.1622,35.2286,35.1337,35.2096,103200.0
2014-07-22 14:10:00,37.1,37.12,37.04,37.04,78800.0,35.2096,35.2286,35.1527,35.1527,78800.0
2014-07-22 14:15:00,37.05,37.08,37.03,37.04,67200.0,35.1622,35.1907,35.1432,35.1527,67200.0
2014-07-22 14:20:00,37.05,37.05,37.0,37.04,74400.0,35.1622,35.1622,35.1147,35.1527,74400.0
2014-07-22 14:25:00,37.05,37.05,36.97,36.98,125800.0,35.1622,35.1622,35.0863,35.0958,125800.0
2014-07-22 14:30:00,36.98,36.98,36.93,36.94,136600.0,35.0958,35.0958,35.0483,35.0578,136600.0
2014-07-22 14:35:00,36.93,36.98,36.88,36.93,208800.0,35.0483,35.0958,35.0009,35.0483,208800.0
2014-07-22 14:40:00,36.93,36.93,36.68,36.68,348000.0,35.0483,35.0483,34.811,34.811,348000.0
2014-07-22 14:45:00,36.68,36.68,36.51,36.63,683600.0,34.811,34.811,34.6497,34.7636,683600.0
2014-07-22 14:50:00,36.62,36.63,36.54,36.63,276600.0,34.7541,34.7636,34.6782,34.7636,276600.0
2014-07-22 14:55:00,36.63,36.72,36.63,36.71,216200.0,34.7636,34.849,34.7636,34.8395,216200.0
2014-07-22 15:00:00,36.71,36.76,36.65,36.74,145800.0,34.8395,34.887,34.7826,34.868,145800.0
2014-07-22 15:05:00,36.74,36.77,36.67,36.68,155400.0,34.868,34.8965,34.8016,34.811,155400.0
2014-07-22 15:10:00,36.68,36.71,36.65,36.7,91200.0,34.811,34.8395,34.7826,34.83,91200.0
2014-07-22 15:15:00,36.71,36.74,36.69,36.74,134600.0,34.8395,34.868,34.8205,34.868,134600.0
2014-07-22 15:20:00,36.74,36.75,36.69,36.7,127400.0,34.868,34.8775,34.8205,34.83,127400.0
2014-07-22 15:25:00,36.7,36.77,36.69,36.77,145200.0,34.83,34.8965,34.8205,34.8965,145200.0
2014-07-22 15:30:00,36.77,36.87,36.77,36.82,273600.0,34.8965,34.9914,34.8965,34.9439,273600.0
2014-07-22 15:35:00,36.82,36.85,36.75,36.77,145000.0,34.9439,34.9724,34.8775,34.8965,145000.0
2014-07-22 15:40:00,36.77,36.79,36.73,36.76,170200.0,34.8965,34.9154,34.8585,34.887,170200.0
2014-07-22 15:45:00,36.76,36.79,36.73,36.77,231800.0,34.887,34.9154,34.8585,34.8965,231800.0
2014-07-22 15:50:00,36.77,36.82,36.76,36.8,172800.0,34.8965,34.9439,34.887,34.9249,172800.0
2014-07-22 15:55:00,36.79,36.86,36.76,36.81,466600.0,34.9154,34.9819,34.887,34.9344,466600.0
2014-07-23 09:30:00,37.1,37.15,36.89,36.95,353000.0,35.2096,35.2571,35.0103,35.0673,353000.0
2014-07-23 09:35:00,36.95,36.98,36.8,36.87,357000.0,35.0673,35.0958,34.9249,34.9914,357000.0
2014-07-23 09:40:00,36.87,36.98,36.63,36.76,399000.0,34.9914,35.0958,34.7636,34.887,399000.0
2014-07-23 09:45:00,36.76,36.9,36.62,36.88,641200.0,34.887,35.0198,34.7541,35.0009,641200.0
2014-07-23 09:50:00,36.89,37.12,36.87,37.1,365600.0,35.0103,35.2286,34.9914,35.2096,365600.0
2014-07-23 09:55:00,37.1,37.1,36.82,36.85,439000.0,35.2096,35.2096,34.9439,34.9724,439000.0
2014-07-23 10:00:00,36.86,36.88,36.71,36.84,493800.0,34.9819,35.0009,34.8395,34.9629,493800.0
2014-07-23 10:05:00,36.84,36.98,36.76,36.93,336000.0,34.9629,35.0958,34.887,35.0483,336000.0
2014-07-23 10:10:00,36.93,37.02,36.88,36.99,266000.0,35.0483,35.1337,35.0009,35.1052,266000.0
2014-07-23 10:15:00,37.0,37.15,36.99,37.08,486400.0,35.1147,35.2571,35.1052,35.1907,486400.0
2014-07-23 10:20:00,37.07,37.18,37.02,37.02,352600.0,35.1812,35.2856,35.1337,35.1337,352600.0
2014-07-23 10:25:00,37.02,37.18,36.99,37.15,349200.0,35.1337,35.2856,35.1052,35.2571,349200.0
2014-07-23 10:30:00,37.17,37.28,37.13,37.13,683800.0,35.2761,35.3805,35.2381,35.2381,683800.0
2014-07-23 10:35:00,37.14,37.41,37.14,37.4,648000.0,35.2476,35.5038,35.2476,35.4944,648000.0
2014-07-23 10:40:00,37.41,37.48,37.33,37.35,414200.0,35.5038,35.5703,35.4279,35.4469,414200.0
2014-07-23 10:45:00,37.36,37.38,37.32,37.33,129400.0,35.4564,35.4754,35.4184,35.4279,129400.0
2014-07-23 10:50:00,37.35,37.37,37.27,37.32,138600.0,35.4469,35.4659,35.371,35.4184,138600.0
2014-07-23 10:55:00,37.33,37.33,37.24,37.3,165800.0,35.4279,35.4279,35.3425,35.3995,165800.0
2014-07-23 11:00:00,37.29,37.34,37.22,37.33,206800.0,35.39,35.4374,35.3235,35.4279,206800.0
2014-07-23 11:05:00,37.34,37.43,37.31,37.31,283200.0,35.4374,35.5228,35.4089,35.4089,283200.0
2014-07-23 11:10:00,37.34,37.37,37.25,37.29,131000.0,35.4374,35.4659,35.352,35.39,131000.0
2014-07-23 11:15:00,37.3,37.41,37.24,37.24,191400.0,35.3995,35.5038,35.3425,35.3425,191400.0
2014-07-23 11:20:00,37.25,37.3,37.22,37.24,98600.0,35.352,35.3995,35.3235,35.3425,98600.0
2014-07-23 11:25:00,37.26,37.29,37.23,37.23,82200.0,35.3615,35.39,35.333,35.333,82200.0
2014-07-23 11:30:00,37.25,37.37,37.25,37.35,168800.0,35.352,35.4659,35.352,35.4469,168800.0
2014-07-23 11:35:00,37.37,37.38,37.28,37.36,117400.0,35.4659,35.4754,35.3805,35.4564,117400.0
2014-07-23 11:40:00,37.37,37.37,37.32,37.35,82200.0,35.4659,35.4659,35.4184,35.4469,82200.0
2014-07-23 11:45:00,37.35,37.42,37.32,37.41,106800.0,35.4469,35.5133,35.4184,35.5038,106800.0
2014-07-23 11:50:00,37.41,37.48,37.41,37.45,166800.0,35.5038,35.5703,35.5038,35.5418,166800.0
2014-07-23 11:55:00,37.46,37.48,37.37,37.41,193200.0,35.5513,35.5703,35.4659,35.5038,193200.0
2014-07-23 12:00:00,37.42,37.43,37.31,37.34,127000.0,35.5133,35.5228,35.4089,35.4374,127000.0
2014-07-23 12:05:00,37.33,37.38,37.24,37.31,217400.0,35.4279,35.4754,35.3425,35.4089,217400.0
2014-07-23 12:10:00,37.3,37.35,37.28,37.3,83600.0,35.3995,35.4469,35.3805,35.3995,83600.0
2014-07-23 12:15:00,37.3,37.33,37.24,37.24,94600.0,35.3995,35.4279,35.3425,35.3425,94600.0
2014-07-23 12:20:00,37.24,37.28,37.23,37.27,62000.0,35.3425,35.3805,35.333,35.371,62000.0
2014-07-23 12:25:00,37.26,37.26,37.08,37.08,316200.0,35.3615,35.3615,35.1907,35.1907,316200.0
2014-07-23 12:30:00,37.08,37.08,36.97,37.0,277600.0,35.1907,35.1907,35.0863,35.1147,277600.0
2014-07-23 12:35:00,37.01,37.01,36.73,36.79,506400.0,35.1242,35.1242,34.8585,34.9154,506400.0
2014-07-23 12:40:00,36.8,36.87,36.79,36.84,258800.0,34.9249,34.9914,34.9154,34.9629,258800.0
2014-07-23 12:45:00,36.84,36.87,36.77,36.8,126800.0,34.9629,34.9914,34.8965,34.9249,126800.0
2014-07-23 12:50:00,36.8,36.87,36.77,36.8,240400.0,34.9249,34.9914,34.8965,34.9249,240400.0
2014-07-23 12:55:00,36.8,36.92,36.77,36.88,153400.0,34.9249,35.0388,34.8965,35.0009,153400.0
2014-07-23 13:00:00,36.88,36.91,36.84,36.9,132200.0,35.0009,35.0293,34.9629,35.0198,132200.0
2014-07-23 13:05:00,36.9,36.95,36.84,36.88,178200.0,35.0198,35.0673,34.9629,35.0009,178200.0
2014-07-23 13:10:00,36.88,36.89,36.82,36.85,167800.0,35.0009,35.0103,34.9439,34.9724,167800.0
2014-07-23 13:15:00,36.84,36.94,36.82,36.92,115800.0,34.9629,35.0578,34.9439,35.0388,115800.0
2014-07-23 13:20:00,36.92,36.93,36.87,36.88,110200.0,35.0388,35.0483,34.9914,35.0009,110200.0
2014-07-23 13:25:00,36.88,36.89,36.83,36.85,133600.0,35.0009,35.0103,34.9534,34.9724,133600.0
2014-07-23 13:30:00,36.85,36.94,36.82,36.89,271200.0,34.9724,35.0578,34.9439,35.0103,271200.0
2014-07-23 13:35:00,36.9,36.95,36.85,36.94,237000.0,35.0198,35.0673,34.9724,35.0578,237000.0
2014-07-23 13:40:00,36.93,37.05,36.93,37.05,364600.0,35.0483,35.1622,35.0483,35.1622,364600.0
2014-07-23 13:45:00,37.03,37.09,37.01,37.02,179800.0,35.1432,35.2002,35.1242,35.1337,179800.0
2014-07-23 13:50:00,37.02,37.04,36.98,37.02,105800.0,35.1337,35.1527,35.0958,35.1337,105800.0
2014-07-23 13:55:00,37.02,37.06,37.01,37.02,134200.0,35.1337,35.1717,35.1242,35.1337,134200.0
2014-07-23 14:00:00,37.05,37.05,36.94,36.94,104400.0,35.1622,35.1622,35.0578,35.0578,104400.0
2014-07-23 14:05:00,36.94,37.01,36.91,36.97,126600.0,35.0578,35.1242,35.0293,35.0863,126600.0
2014-07-23 14:10:00,36.96,37.06,36.96,37.0,110000.0,35.0768,35.1717,35.0768,35.1147,110000.0
2014-07-23 14:15:00,36.99,37.02,36.88,36.9,238400.0,35.1052,35.1337,35.0009,35.0198,238400.0
2014-07-23 14:20:00,36.91,36.94,36.89,36.9,96600.0,35.0293,35.0578,35.0103,35.0198,96600.0
2014-07-23 14:25:00,36.9,36.99,36.88,36.91,121200.0,35.0198,35.1052,35.0009,35.0293,121200.0
2014-07-23 14:30:00,36.89,36.9,36.84,36.89,118000.0,35.0103,35.0198,34.9629,35.0103,118000.0
2014-07-23 14:35:00,36.9,36.96,36.87,36.94,113200.0,35.0198,35.0768,34.9914,35.0578,113200.0
2014-07-23 14:40:00,36.93,36.94,36.89,36.91,86600.0,35.0483,35.0578,35.0103,35.0293,86600.0
2014-07-23 14:45:00,36.91,36.97,36.87,36.87,80200.0,35.0293,35.0863,34.9914,34.9914,80200.0
2014-07-23 14:50:00,36.87,36.88,36.83,36.84,121800.0,34.9914,35.0009,34.9534,34.9629,121800.0
2014-07-23 14:55:00,36.85,36.89,36.84,36.88,86200.0,34.9724,35.0103,34.9629,35.0009,86200.0
2014-07-23 15:00:00,36.88,36.91,36.83,36.83,75200.0,35.0009,35.0293,34.9534,34.9534,75200.0
2014-07-23 15:05:00,36.84,36.92,36.83,36.9,133400.0,34.9629,35.0388,34.9534,35.0198,133400.0
2014-07-23 15:10:00,36.9,36.96,36.88,36.96,118600.0,35.0198,35.0768,35.0009,35.0768,118600.0
2014-07-23 15:15:00,36.96,36.99,36.94,36.97,91800.0,35.0768,35.1052,35.0578,35.0863,91800.0
2014-07-23 15:20:00,36.96,37.02,36.93,36.98,110800.0,35.0768,35.1337,35.0483,35.0958,110800.0
2014-07-23 15:25:00,36.99,37.04,36.97,37.02,182400.0,35.1052,35.1527,35.0863,35.1337,182400.0
2014-07-23 15:30:00,37.01,37.02,36.97,37.01,130800.0,35.1242,35.1337,35.0863,35.1242,130800.0
2014-07-23 15:35:00,37.01,37.01,36.92,36.99,185800.0,35.1242,35.1242,35.0388,35.1052,185800.0
2014-07-23 15:40:00,36.99,37.04,36.97,36.98,148000.0,35.1052,35.1527,35.0863,35.0958,148000.0
2014-07-23 15:45:00,36.98,37.02,36.96,36.99,174800.0,35.0958,35.1337,35.0768,35.1052,174800.0
2014-07-23 15:50:00,37.0,37.01,36.95,36.95,272600.0,35.1147,35.1242,35.0673,35.0673,272600.0
2014-07-23 15:55:00,36.96,36.99,36.91,36.96,497600.0,35.0768,35.1052,35.0293,35.0768,497600.0
2014-07-24 09:30:00,37.25,37.45,37.17,37.38,492800.0,35.352,35.5418,35.2761,35.4754,492800.0
2014-07-24 09:35:00,37.35,37.4,37.21,37.32,231200.0,35.4469,35.4944,35.314,35.4184,231200.0
2014-07-24 09:40:00,37.34,37.42,37.26,37.38,159600.0,35.4374,35.5133,35.3615,35.4754,159600.0
2014-07-24 09:45:00,37.41,37.69,37.41,37.58,770400.0,35.5038,35.7696,35.5038,35.6652,770400.0
2014-07-24 09:50:00,37.6,37.63,37.25,37.36,650600.0,35.6842,35.7126,35.352,35.4564,650600.0
2014-07-24 09:55:00,37.37,37.4,37.2,37.27,298400.0,35.4659,35.4944,35.3045,35.371,298400.0
2014-07-24 10:00:00,37.27,37.27,36.99,37.14,563800.0,35.371,35.371,35.1052,35.2476,563800.0
2014-07-24 10:05:00,37.1,37.18,36.88,37.15,443200.0,35.2096,35.2856,35.0009,35.2571,443200.0
2014-07-24 10:10:00,37.13,37.19,36.94,37.17,370400.0,35.2381,35.2951,35.0578,35.2761,370400.0
2014-07-24 10:15:00,37.14,37.15,36.93,37.08,225800.0,35.2476,35.2571,35.0483,35.1907,225800.0
2014-07-24 10:20:00,37.08,37.1,36.92,37.06,178200.0,35.1907,35.2096,35.0388,35.1717,178200.0
2014-07-24 10:25:00,37.06,37.18,37.01,37.18,277800.0,35.1717,35.2856,35.1242,35.2856,277800.0
2014-07-24 10:30:00,37.18,37.24,37.1,37.14,308200.0,35.2856,35.3425,35.2096,35.2476,308200.0
2014-07-24 10:35:00,37.16,37.16,37.01,37.02,254000.0,35.2666,35.2666,35.1242,35.1337,254000.0
2014-07-24 10:40:00,37.02,37.13,36.96,37.13,196600.0,35.1337,35.2381,35.0768,35.2381,196600.0
2014-07-24 10:45:00,37.09,37.1,36.98,37.03,119600.0,35.2002,35.2096,35.0958,35.1432,119600.0
2014-07-24 10:50:00,37.03,37.07,36.99,37.06,49800.0,35.1432,35.1812,35.1052,35.1717,49800.0
2014-07-24 10:55:00,37.04,37.09,37.02,37.07,145800.0,35.1527,35.2002,35.1337,35.1812,145800.0
2014-07-24 11:00:00,37.08,37.19,37.05,37.15,147800.0,35.1907,35.2951,35.1622,35.2571,147800.0
2014-07-24 11:05:00,37.13,37.17,37.06,37.16,64800.0,35.2381,35.2761,35.1717,35.2666,64800.0
2014-07-24 11:10:00,37.17,37.35,37.16,37.33,196200.0,35.2761,35.4469,35.2666,35.4279,196200.0
2014-07-24 11:15:00,37.33,37.38,37.25,37.25,274400.0,35.4279,35.4754,35.352,35.352,274400.0
2014-07-24 11:20:00,37.27,37.35,37.26,37.32,123800.0,35.371,35.4469,35.3615,35.4184,123800.0
2014-07-24 11:25:00,37.35,37.4,37.34,37.37,233000.0,35.4469,35.4944,35.4374,35.4659,233000.0
2014-07-24 11:30:00,37.38,37.45,37.33,37.42,241800.0,35.4754,35.5418,35.4279,35.5133,241800.0
2014-07-24 11:35:00,37.43,37.46,37.28,37.32,245000.0,35.5228,35.5513,35.3805,35.4184,245000.0
2014-07-24 11:40:00,37.32,37.35,37.28,37.32,114400.0,35.4184,35.4469,35.3805,35.4184,114400.0
2014-07-24 11:45:00,37.31,37.4,37.3,37.37,103000.0,35.4089,35.4944,35.3995,35.4659,103000.0
2014-07-24 11:50:00,37.38,37.41,37.35,37.35,81400.0,35.4754,35.5038,35.4469,35.4469,81400.0
2014-07-24 11:55:00,37.36,37.46,37.34,37.34,171600.0,35.4564,35.5513,35.4374,35.4374,171600.0
2014-07-24 12:00:00,37.34,37.38,37.33,37.38,51600.0,35.4374,35.4754,35.4279,35.4754,51600.0
2014-07-24 12:05:00,37.39,37.39,37.35,37.35,48800.0,35.4849,35.4849,35.4469,35.4469,48800.0
2014-07-24 12:10:00,37.35,37.35,37.19,37.21,120800.0,35.4469,35.4469,35.2951,35.314,120800.0
2014-07-24 12:15:00,37.23,37.27,37.21,37.25,77400.0,35.333,35.371,35.314,35.352,77400.0
2014-07-24 12:20:00,37.27,37.31,37.18,37.21,93200.0,35.371,35.4089,35.2856,35.314,93200.0
2014-07-24 12:25:00,37.21,37.27,37.21,37.26,53400.0,35.314,35.371,35.314,35.3615,53400.0
2014-07-24 12:30:00,37.26,37.26,37.19,37.19,64200.0,35.3615,35.3615,35.2951,35.2951,64200.0
2014-07-24 12:35:00,37.2,37.23,37.18,37.21,37400.0,35.3045,35.333,35.2856,35.314,37400.0
2014-07-24 12:40:00,37.21,37.23,37.17,37.22,84200.0,35.314,35.333,35.2761,35.3235,84200.0
2014-07-24 12:45:00,37.22,37.23,37.14,37.16,129600.0,35.3235,35.333,35.2476,35.2666,129600.0
2014-07-24 12:50:00,37.15,37.18,37.15,37.16,23200.0,35.2571,35.2856,35.2571,35.2666,23200.0
2014-07-24 12:55:00,37.15,37.17,37.05,37.05,115600.0,35.2571,35.2761,35.1622,35.1622,115600.0
2014-07-24 13:00:00,37.05,37.05,36.76,36.77,551600.0,35.1622,35.1622,34.887,34.8965,551600.0
2014-07-24 13:05:00,36.77,36.79,36.44,36.52,572400.0,34.8965,34.9154,34.5833,34.6592,572400.0
2014-07-24 13:10:00,36.5,36.63,36.48,36.51,297200.0,34.6402,34.7636,34.6212,34.6497,297200.0
2014-07-24 13:15:00,36.52,36.61,36.49,36.59,112200.0,34.6592,34.7446,34.6307,34.7256,112200.0
2014-07-24 13:20:00,36.6,36.64,36.54,36.58,190400.0,34.7351,34.7731,34.6782,34.7161,190400.0
2014-07-24 13:25:00,36.58,36.69,36.58,36.66,184600.0,34.7161,34.8205,34.7161,34.7921,184600.0
2014-07-24 13:30:00,36.66,36.74,36.6,36.66,221600.0,34.7921,34.868,34.7351,34.7921,221600.0
2014-07-24 13:35:00,36.68,36.68,36.57,36.59,116400.0,34.811,34.811,34.7066,34.7256,116400.0
2014-07-24 13:40:00,36.59,36.68,36.58,36.59,90400.0,34.7256,34.811,34.7161,34.7256,90400.0
2014-07-24 13:45:00,36.59,36.61,36.54,36.58,139000.0,34.7256,34.7446,34.6782,34.7161,139000.0
2014-07-24 13:50:00,36.58,36.64,36.58,36.63,59400.0,34.7161,34.7731,34.7161,34.7636,59400.0
2014-07-24 13:55:00,36.63,36.88,36.63,36.85,279200.0,34.7636,35.0009,34.7636,34.9724,279200.0
2014-07-24 14:00:00,36.85,36.85,36.76,36.77,114000.0,34.9724,34.9724,34.887,34.8965,114000.0
2014-07-24 14:05:00,36.8,36.82,36.68,36.76,170600.0,34.9249,34.9439,34.811,34.887,170600.0
2014-07-24 14:10:00,36.77,36.79,36.74,36.78,65000.0,34.8965,34.9154,34.868,34.9059,65000.0
2014-07-24 14:15:00,36.79,36.83,36.75,36.83,71000.0,34.9154,34.9534,34.8775,34.9534,71000.0
2014-07-24 14:20:00,36.82,36.84,36.77,36.81,79600.0,34.9439,34.9629,34.8965,34.9344,79600.0
2014-07-24 14:25:00,36.81,36.84,36.75,36.77,82800.0,34.9344,34.9629,34.8775,34.8965,82800.0
2014-07-24 14:30:00,36.79,36.81,36.66,36.69,157000.0,34.9154,34.9344,34.7921,34.8205,157000.0
2014-07-24 14:35:00,36.69,36.74,36.63,36.63,67600.0,34.8205,34.868,34.7636,34.7636,67600.0
2014-07-24 14:40:00,36.63,36.72,36.63,36.66,81400.0,34.7636,34.849,34.7636,34.7921,81400.0
2014-07-24 14:45:00,36.66,36.7,36.65,36.66,92600.0,34.7921,34.83,34.7826,34.7921,92600.0
2014-07-24 14:50:00,36.67,36.73,36.65,36.72,75000.0,34.8016,34.8585,34.7826,34.849,75000.0
2014-07-24 14:55:00,36.72,36.82,36.65,36.66,199000.0,34.849,34.9439,34.7826,34.7921,199000.0
2014-07-24 15:00:00,36.66,36.66,36.58,36.63,165400.0,34.7921,34.7921,34.7161,34.7636,165400.0
2014-07-24 15:05:00,36.63,36.63,36.49,36.6,322600.0,34.7636,34.7636,34.6307,34.7351,322600.0
2014-07-24 15:10:00,36.58,36.67,36.56,36.64,147400.0,34.7161,34.8016,34.6972,34.7731,147400.0
2014-07-24 15:15:00,36.65,36.69,36.63,36.65,83200.0,34.7826,34.8205,34.7636,34.7826,83200.0
2014-07-24 15:20:00,36.65,36.66,36.62,36.66,58000.0,34.7826,34.7921,34.7541,34.7921,58000.0
2014-07-24 15:25:00,36.67,36.69,36.63,36.64,90600.0,34.8016,34.8205,34.7636,34.7731,90600.0
2014-07-24 15:30:00,36.65,36.78,36.65,36.78,143000.0,34.7826,34.9059,34.7826,34.9059,143000.0
2014-07-24 15:35:00,36.78,36.79,36.72,36.74,54600.0,34.9059,34.9154,34.849,34.868,54600.0
2014-07-24 15:40:00,36.74,36.85,36.74,36.84,157400.0,34.868,34.9724,34.868,34.9629,157400.0
2014-07-24 15:45:00,36.84,36.87,36.82,36.83,103000.0,34.9629,34.9914,34.9439,34.9534,103000.0
2014-07-24 15:50:00,36.84,36.87,36.81,36.81,230000.0,34.9629,34.9914,34.9344,34.9344,230000.0
2014-07-24 15:55:00,36.81,36.88,36.73,36.74,329400.0,34.9344,35.0009,34.8585,34.868,329400.0
2014-07-25 09:30:00,35.87,36.09,35.58,35.66,581400.0,34.0423,34.2511,33.7671,33.843,581400.0
2014-07-25 09:35:00,35.65,35.92,35.52,35.74,619200.0,33.8335,34.0898,33.7101,33.9189,619200.0
2014-07-25 09:40:00,35.7,35.94,35.63,35.71,482400.0,33.881,34.1087,33.8145,33.8905,482400.0
2014-07-25 09:45:00,35.71,35.74,35.58,35.69,282200.0,33.8905,33.9189,33.7671,33.8715,282200.0
2014-07-25 09:50:00,35.73,36.03,35.73,36.02,468400.0,33.9094,34.1942,33.9094,34.1847,468400.0
2014-07-25 09:55:00,36.02,36.05,35.91,35.97,281000.0,34.1847,34.2131,34.0803,34.1372,281000.0
2014-07-25 10:00:00,36.0,36.12,35.92,35.93,249800.0,34.1657,34.2796,34.0898,34.0993,249800.0
2014-07-25 10:05:00,35.92,35.97,35.86,35.9,179000.0,34.0898,34.1372,34.0328,34.0708,179000.0
2014-07-25 10:10:00,35.9,36.01,35.84,35.92,169400.0,34.0708,34.1752,34.0138,34.0898,169400.0
2014-07-25 10:15:00,35.92,36.07,35.88,35.96,158000.0,34.0898,34.2321,34.0518,34.1277,158000.0
2014-07-25 10:20:00,35.95,36.13,35.94,36.1,256800.0,34.1182,34.2891,34.1087,34.2606,256800.0
2014-07-25 10:25:00,36.1,36.13,35.98,35.99,139200.0,34.2606,34.2891,34.1467,34.1562,139200.0
2014-07-25 10:30:00,35.99,36.02,35.77,35.83,344000.0,34.1562,34.1847,33.9474,34.0044,344000.0
2014-07-25 10:35:00,35.85,35.92,35.8,35.92,133400.0,34.0233,34.0898,33.9759,34.0898,133400.0
2014-07-25 10:40:00,35.91,35.95,35.81,35.94,253200.0,34.0803,34.1182,33.9854,34.1087,253200.0
2014-07-25 10:45:00,35.94,36.05,35.9,36.0,258000.0,34.1087,34.2131,34.0708,34.1657,258000.0
2014-07-25 10:50:00,36.01,36.07,35.91,35.91,271200.0,34.1752,34.2321,34.0803,34.0803,271200.0
2014-07-25 10:55:00,35.92,35.97,35.74,35.81,355600.0,34.0898,34.1372,33.9189,33.9854,355600.0
2014-07-25 11:00:00,35.79,35.79,35.55,35.67,551000.0,33.9664,33.9664,33.7386,33.8525,551000.0
2014-07-25 11:05:00,35.67,35.74,35.56,35.66,272200.0,33.8525,33.9189,33.7481,33.843,272200.0
2014-07-25 11:10:00,35.65,35.74,35.62,35.65,223000.0,33.8335,33.9189,33.8051,33.8335,223000.0
2014-07-25 11:15:00,35.63,35.7,35.57,35.67,234600.0,33.8145,33.881,33.7576,33.8525,234600.0
2014-07-25 11:20:00,35.63,35.64,35.36,35.44,571000.0,33.8145,33.824,33.5583,33.6342,571000.0
2014-07-25 11:25:00,35.41,35.62,35.38,35.6,232200.0,33.6058,33.8051,33.5773,33.7861,232200.0
2014-07-25 11:30:00,35.59,35.67,35.58,35.65,223800.0,33.7766,33.8525,33.7671,33.8335,223800.0
2014-07-25 11:35:00,35.65,35.65,35.6,35.63,88800.0,33.8335,33.8335,33.7861,33.8145,88800.0
2014-07-25 11:40:00,35.62,35.7,35.6,35.67,142400.0,33.8051,33.881,33.7861,33.8525,142400.0
2014-07-25 11:45:00,35.68,35.71,35.64,35.66,96400.0,33.862,33.8905,33.824,33.843,96400.0
2014-07-25 11:50:00,35.66,35.78,35.64,35.78,180000.0,33.843,33.9569,33.824,33.9569,180000.0
2014-07-25 11:55:00,35.77,35.82,35.68,35.71,195400.0,33.9474,33.9949,33.862,33.8905,195400.0
2014-07-25 12:00:00,35.7,35.79,35.69,35.77,136200.0,33.881,33.9664,33.8715,33.9474,136200.0
2014-07-25 12:05:00,35.79,35.87,35.79,35.87,129800.0,33.9664,34.0423,33.9664,34.0423,129800.0
2014-07-25 12:10:00,35.86,35.87,35.79,35.82,125400.0,34.0328,34.0423,33.9664,33.9949,125400.0
2014-07-25 12:15:00,35.82,35.85,35.81,35.85,35600.0,33.9949,34.0233,33.9854,34.0233,35600.0
2014-07-25 12:20:00,35.84,35.87,35.82,35.85,53800.0,34.0138,34.0423,33.9949,34.0233,53800.0
2014-07-25 12:25:00,35.85,35.9,35.71,35.74,197200.0,34.0233,34.0708,33.8905,33.9189,197200.0
2014-07-25 12:30:00,35.72,35.75,35.65,35.67,111400.0,33.9,33.9284,33.8335,33.8525,111400.0
2014-07-25 12:35:00,35.66,35.8,35.66,35.78,50600.0,33.843,33.9759,33.843,33.9569,50600.0
2014-07-25 12:40:00,35.77,35.82,35.77,35.8,65400.0,33.9474,33.9949,33.9474,33.9759,65400.0
2014-07-25 12:45:00,35.8,35.96,35.8,35.9,195800.0,33.9759,34.1277,33.9759,34.0708,195800.0
2014-07-25 12:50:00,35.89,35.91,35.84,35.88,75000.0,34.0613,34.0803,34.0138,34.0518,75000.0
2014-07-25 12:55:00,35.88,35.88,35.85,35.88,44200.0,34.0518,34.0518,34.0233,34.0518,44200.0
2014-07-25 13:00:00,35.88,35.91,35.8,35.9,100400.0,34.0518,34.0803,33.9759,34.0708,100400.0
2014-07-25 13:05:00,35.91,35.93,35.85,35.87,119800.0,34.0803,34.0993,34.0233,34.0423,119800.0
2014-07-25 13:10:00,35.88,35.89,35.84,35.85,109200.0,34.0518,34.0613,34.0138,34.0233,109200.0
2014-07-25 13:15:00,35.84,35.84,35.74,35.8,97800.0,34.0138,34.0138,33.9189,33.9759,97800.0
2014-07-25 13:20:00,35.76,35.79,35.7,35.74,100800.0,33.9379,33.9664,33.881,33.9189,100800.0
2014-07-25 13:25:00,35.74,35.83,35.74,35.8,103000.0,33.9189,34.0044,33.9189,33.9759,103000.0
2014-07-25 13:30:00,35.81,35.81,35.6,35.6,202600.0,33.9854,33.9854,33.7861,33.7861,202600.0
2014-07-25 13:35:00,35.62,35.78,35.6,35.76,116200.0,33.8051,33.9569,33.7861,33.9379,116200.0
2014-07-25 13:40:00,35.74,35.78,35.71,35.73,50600.0,33.9189,33.9569,33.8905,33.9094,50600.0
2014-07-25 13:45:00,35.72,35.81,35.72,35.79,47600.0,33.9,33.9854,33.9,33.9664,47600.0
2014-07-25 13:50:00,35.77,35.77,35.7,35.71,94200.0,33.9474,33.9474,33.881,33.8905,94200.0
2014-07-25 13:55:00,35.72,35.77,35.66,35.66,145000.0,33.9,33.9474,33.843,33.843,145000.0
2014-07-25 14:00:00,35.66,35.7,35.57,35.66,245200.0,33.843,33.881,33.7576,33.843,245200.0
2014-07-25 14:05:00,35.65,35.79,35.65,35.77,136800.0,33.8335,33.9664,33.8335,33.9474,136800.0
2014-07-25 14:10:00,35.79,35.8,35.69,35.72,84000.0,33.9664,33.9759,33.8715,33.9,84000.0
2014-07-25 14:15:00,35.71,35.85,35.71,35.79,257800.0,33.8905,34.0233,33.8905,33.9664,257800.0
2014-07-25 14:20:00,35.77,35.83,35.77,35.79,144000.0,33.9474,34.0044,33.9474,33.9664,144000.0
2014-07-25 14:25:00,35.8,35.86,35.77,35.82,124600.0,33.9759,34.0328,33.9474,33.9949,124600.0
2014-07-25 14:30:00,35.83,35.86,35.77,35.8,83200.0,34.0044,34.0328,33.9474,33.9759,83200.0
2014-07-25 14:35:00,35.81,35.81,35.76,35.8,46200.0,33.9854,33.9854,33.9379,33.9759,46200.0
2014-07-25 14:40:00,35.8,35.88,35.8,35.88,92600.0,33.9759,34.0518,33.9759,34.0518,92600.0
2014-07-25 14:45:00,35.88,35.93,35.88,35.88,104200.0,34.0518,34.0993,34.0518,34.0518,104200.0
2014-07-25 14:50:00,35.9,35.9,35.77,35.77,119400.0,34.0708,34.0708,33.9474,33.9474,119400.0
2014-07-25 14:55:00,35.77,35.84,35.76,35.84,104400.0,33.9474,34.0138,33.9379,34.0138,104400.0
2014-07-25 15:00:00,35.84,35.91,35.79,35.79,137800.0,34.0138,34.0803,33.9664,33.9664,137800.0
2014-07-25 15:05:00,35.81,35.81,35.77,35.81,67800.0,33.9854,33.9854,33.9474,33.9854,67800.0
2014-07-25 15:10:00,35.82,35.87,35.77,35.77,173400.0,33.9949,34.0423,33.9474,33.9474,173400.0
2014-07-25 15:15:00,35.79,35.82,35.77,35.79,120000.0,33.9664,33.9949,33.9474,33.9664,120000.0
2014-07-25 15:20:00,35.79,35.8,35.74,35.75,198000.0,33.9664,33.9759,33.9189,33.9284,198000.0
2014-07-25 15:25:00,35.75,35.81,35.71,35.78,209800.0,33.9284,33.9854,33.8905,33.9569,209800.0
2014-07-25 15:30:00,35.79,35.8,35.67,35.69,222400.0,33.9664,33.9759,33.8525,33.8715,222400.0
2014-07-25 15:35:00,35.69,35.76,35.66,35.67,161800.0,33.8715,33.9379,33.843,33.8525,161800.0
2014-07-25 15:40:00,35.67,35.71,35.63,35.66,208600.0,33.8525,33.8905,33.8145,33.843,208600.0
2014-07-25 15:45:00,35.66,35.72,35.64,35.7,243600.0,33.843,33.9,33.824,33.881,243600.0
2014-07-25 15:50:00,35.7,35.72,35.58,35.62,464000.0,33.881,33.9,33.7671,33.8051,464000.0
2014-07-25 15:55:00,35.63,35.73,35.61,35.7,479600.0,33.8145,33.9094,33.7956,33.881,479600.0
2014-07-28 09:30:00,35.91,35.99,35.56,35.73,398800.0,34.0803,34.1562,33.7481,33.9094,398800.0
2014-07-28 09:35:00,35.73,35.81,35.49,35.5,311400.0,33.9094,33.9854,33.6817,33.6912,311400.0
2014-07-28 09:40:00,35.49,35.56,35.31,35.34,388400.0,33.6817,33.7481,33.5108,33.5393,388400.0
2014-07-28 09:45:00,35.33,35.37,35.0,35.0,699000.0,33.5298,33.5678,33.2166,33.2166,699000.0
2014-07-28 09:50:00,35.02,35.29,34.94,35.27,464400.0,33.2356,33.4919,33.1597,33.4729,464400.0
2014-07-28 09:55:00,35.29,35.29,35.13,35.22,152800.0,33.4919,33.4919,33.34,33.4254,152800.0
2014-07-28 10:00:00,35.2,35.22,34.87,34.99,641000.0,33.4065,33.4254,33.0933,33.2072,641000.0
2014-07-28 10:05:00,35.0,35.11,34.84,34.85,276600.0,33.2166,33.321,33.0648,33.0743,276600.0
2014-07-28 10:10:00,34.84,35.01,34.83,34.98,214800.0,33.0648,33.2261,33.0553,33.1977,214800.0
2014-07-28 10:15:00,34.97,34.98,34.64,34.68,356600.0,33.1882,33.1977,32.875,32.9129,356600.0
2014-07-28 10:20:00,34.68,34.77,34.54,34.74,493800.0,32.9129,32.9984,32.7801,32.9699,493800.0
2014-07-28 10:25:00,34.75,34.85,34.67,34.69,378600.0,32.9794,33.0743,32.9035,32.9224,378600.0
2014-07-28 10:30:00,34.67,34.77,34.56,34.65,358000.0,32.9035,32.9984,32.7991,32.8845,358000.0
2014-07-28 10:35:00,34.64,34.72,34.45,34.72,558400.0,32.875,32.9509,32.6947,32.9509,558400.0
2014-07-28 10:40:00,34.71,34.85,34.6,34.84,284600.0,32.9414,33.0743,32.837,33.0648,284600.0
2014-07-28 10:45:00,34.84,34.94,34.83,34.85,307800.0,33.0648,33.1597,33.0553,33.0743,307800.0
2014-07-28 10:50:00,34.87,34.98,34.79,34.86,228000.0,33.0933,33.1977,33.0173,33.0838,228000.0
2014-07-28 10:55:00,34.87,34.95,34.73,34.75,281800.0,33.0933,33.1692,32.9604,32.9794,281800.0
2014-07-28 11:00:00,34.75,34.83,34.69,34.82,171600.0,32.9794,33.0553,32.9224,33.0458,171600.0
2014-07-28 11:05:00,34.81,34.9,34.74,34.79,107200.0,33.0363,33.1217,32.9699,33.0173,107200.0
2014-07-28 11:10:00,34.81,34.96,34.81,34.86,143000.0,33.0363,33.1787,33.0363,33.0838,143000.0
2014-07-28 11:15:00,34.85,34.88,34.74,34.84,110800.0,33.0743,33.1028,32.9699,33.0648,110800.0
2014-07-28 11:20:00,34.83,34.95,34.82,34.88,124000.0,33.0553,33.1692,33.0458,33.1028,124000.0
2014-07-28 11:25:00,34.9,35.12,34.88,35.12,223400.0,33.1217,33.3305,33.1028,33.3305,223400.0
2014-07-28 11:30:00,35.12,35.13,34.98,34.98,175600.0,33.3305,33.34,33.1977,33.1977,175600.0
2014-07-28 11:35:00,34.99,35.02,34.94,35.01,133800.0,33.2072,33.2356,33.1597,33.2261,133800.0
2014-07-28 11:40:00,35.01,35.01,34.88,34.94,101000.0,33.2261,33.2261,33.1028,33.1597,101000.0
2014-07-28 11:45:00,34.94,34.94,34.77,34.92,149600.0,33.1597,33.1597,32.9984,33.1407,149600.0
2014-07-28 11:50:00,34.89,34.95,34.87,34.88,33600.0,33.1122,33.1692,33.0933,33.1028,33600.0
2014-07-28 11:55:00,34.89,34.94,34.88,34.91,52800.0,33.1122,33.1597,33.1028,33.1312,52800.0
2014-07-28 12:00:00,34.93,34.99,34.91,34.91,88000.0,33.1502,33.2072,33.1312,33.1312,88000.0
2014-07-28 12:05:00,34.91,35.02,34.91,35.0,130200.0,33.1312,33.2356,33.1312,33.2166,130200.0
2014-07-28 12:10:00,34.99,35.0,34.76,34.82,183800.0,33.2072,33.2166,32.9889,33.0458,183800.0
2014-07-28 12:15:00,34.83,34.85,34.81,34.84,43600.0,33.0553,33.0743,33.0363,33.0648,43600.0
2014-07-28 12:20:00,34.83,34.88,34.77,34.86,69200.0,33.0553,33.1028,32.9984,33.0838,69200.0
2014-07-28 12:25:00,34.87,34.89,34.78,34.79,62800.0,33.0933,33.1122,33.0079,33.0173,62800.0
2014-07-28 12:30:00,34.8,34.81,34.69,34.69,156200.0,33.0268,33.0363,32.9224,32.9224,156200.0
2014-07-28 12:35:00,34.69,34.81,34.68,34.73,95600.0,32.9224,33.0363,32.9129,32.9604,95600.0
2014-07-28 12:40:00,34.72,34.82,34.68,34.8,87200.0,32.9509,33.0458,32.9129,33.0268,87200.0
2014-07-28 12:45:00,34.81,34.86,34.78,34.85,87800.0,33.0363,33.0838,33.0079,33.0743,87800.0
2014-07-28 12:50:00,34.86,34.93,34.85,34.88,111400.0,33.0838,33.1502,33.0743,33.1028,111400.0
2014-07-28 12:55:00,34.88,35.0,34.85,34.94,204800.0,33.1028,33.2166,33.0743,33.1597,204800.0
2014-07-28 13:00:00,34.93,34.93,34.8,34.81,105600.0,33.1502,33.1502,33.0268,33.0363,105600.0
2014-07-28 13:05:00,34.83,34.89,34.81,34.88,82200.0,33.0553,33.1122,33.0363,33.1028,82200.0
2014-07-28 13:10:00,34.9,35.05,34.9,35.04,129800.0,33.1217,33.2641,33.1217,33.2546,129800.0
2014-07-28 13:15:00,35.05,35.08,34.99,35.04,121600.0,33.2641,33.2926,33.2072,33.2546,121600.0
2014-07-28 13:20:00,35.04,35.16,35.01,35.16,234800.0,33.2546,33.3685,33.2261,33.3685,234800.0
2014-07-28 13:25:00,35.17,35.23,35.13,35.16,217400.0,33.378,33.4349,33.34,33.3685,217400.0
2014-07-28 13:30:00,35.17,35.39,35.16,35.35,335200.0,33.378,33.5868,33.3685,33.5488,335200.0
2014-07-28 13:35:00,35.35,35.61,35.33,35.6,525800.0,33.5488,33.7956,33.5298,33.7861,525800.0
2014-07-28 13:40:00,35.6,35.63,35.49,35.53,302400.0,33.7861,33.8145,33.6817,33.7196,302400.0
2014-07-28 13:45:00,35.55,35.61,35.46,35.49,194400.0,33.7386,33.7956,33.6532,33.6817,194400.0
2014-07-28 13:50:00,35.48,35.55,35.46,35.49,153400.0,33.6722,33.7386,33.6532,33.6817,153400.0
2014-07-28 13:55:00,35.49,35.55,35.44,35.46,128000.0,33.6817,33.7386,33.6342,33.6532,128000.0
2014-07-28 14:00:00,35.47,35.56,35.44,35.47,156000.0,33.6627,33.7481,33.6342,33.6627,156000.0
2014-07-28 14:05:00,35.46,35.55,35.46,35.52,65000.0,33.6532,33.7386,33.6532,33.7101,65000.0
2014-07-28 14:10:00,35.54,35.6,35.47,35.47,144400.0,33.7291,33.7861,33.6627,33.6627,144400.0
2014-07-28 14:15:00,35.47,35.51,35.35,35.4,164000.0,33.6627,33.7007,33.5488,33.5963,164000.0
2014-07-28 14:20:00,35.38,35.42,35.32,35.33,122000.0,33.5773,33.6152,33.5203,33.5298,122000.0
2014-07-28 14:25:00,35.31,35.37,35.3,35.34,102200.0,33.5108,33.5678,33.5014,33.5393,102200.0
2014-07-28 14:30:00,35.34,35.34,35.22,35.34,157600.0,33.5393,33.5393,33.4254,33.5393,157600.0
2014-07-28 14:35:00,35.33,35.38,35.24,35.26,80600.0,33.5298,33.5773,33.4444,33.4634,80600.0
2014-07-28 14:40:00,35.24,35.26,35.14,35.17,210400.0,33.4444,33.4634,33.3495,33.378,210400.0
2014-07-28 14:45:00,35.15,35.29,35.15,35.24,91200.0,33.359,33.4919,33.359,33.4444,91200.0
2014-07-28 14:50:00,35.24,35.35,35.24,35.29,88000.0,33.4444,33.5488,33.4444,33.4919,88000.0
2014-07-28 14:55:00,35.28,35.4,35.27,35.32,150800.0,33.4824,33.5963,33.4729,33.5203,150800.0
2014-07-28 15:00:00,35.34,35.35,35.22,35.24,206000.0,33.5393,33.5488,33.4254,33.4444,206000.0
2014-07-28 15:05:00,35.22,35.38,35.22,35.34,87400.0,33.4254,33.5773,33.4254,33.5393,87400.0
2014-07-28 15:10:00,35.34,35.38,35.24,35.34,132000.0,33.5393,33.5773,33.4444,33.5393,132000.0
2014-07-28 15:15:00,35.32,35.34,35.24,35.33,63200.0,33.5203,33.5393,33.4444,33.5298,63200.0
2014-07-28 15:20:00,35.33,35.38,35.32,35.34,105200.0,33.5298,33.5773,33.5203,33.5393,105200.0
2014-07-28 15:25:00,35.34,35.37,35.29,35.29,74600.0,33.5393,33.5678,33.4919,33.4919,74600.0
2014-07-28 15:30:00,35.3,35.35,35.27,35.3,98600.0,33.5014,33.5488,33.4729,33.5014,98600.0
2014-07-28 15:35:00,35.28,35.28,35.22,35.26,104000.0,33.4824,33.4824,33.4254,33.4634,104000.0
2014-07-28 15:40:00,35.26,35.42,35.24,35.41,140400.0,33.4634,33.6152,33.4444,33.6058,140400.0
2014-07-28 15:45:00,35.4,35.41,35.31,35.31,202200.0,33.5963,33.6058,33.5108,33.5108,202200.0
2014-07-28 15:50:00,35.32,35.35,35.26,35.29,173200.0,33.5203,33.5488,33.4634,33.4919,173200.0
2014-07-28 15:55:00,35.29,35.32,35.2,35.21,438400.0,33.4919,33.5203,33.4065,33.4159,438400.0
2014-07-29 09:30:00,35.56,35.59,35.29,35.35,391200.0,33.7481,33.7766,33.4919,33.5488,391200.0
2014-07-29 09:35:00,35.31,35.43,35.27,35.37,255400.0,33.5108,33.6247,33.4729,33.5678,255400.0
2014-07-29 09:40:00,35.37,35.55,35.29,35.52,330200.0,33.5678,33.7386,33.4919,33.7101,330200.0
2014-07-29 09:45:00,35.54,35.75,35.52,35.7,820200.0,33.7291,33.9284,33.7101,33.881,820200.0
2014-07-29 09:50:00,35.71,35.87,35.65,35.85,347600.0,33.8905,34.0423,33.8335,34.0233,347600.0
2014-07-29 09:55:00,35.85,35.85,35.7,35.75,167200.0,34.0233,34.0233,33.881,33.9284,167200.0
2014-07-29 10:00:00,35.76,35.92,35.71,35.8,367600.0,33.9379,34.0898,33.8905,33.9759,367600.0
2014-07-29 10:05:00,35.79,36.08,35.77,36.08,559600.0,33.9664,34.2416,33.9474,34.2416,559600.0
2014-07-29 10:10:00,36.04,36.06,35.91,36.02,295200.0,34.2037,34.2226,34.0803,34.1847,295200.0
2014-07-29 10:15:00,36.04,36.09,35.93,35.97,315000.0,34.2037,34.2511,34.0993,34.1372,315000.0
2014-07-29 10:20:00,35.98,35.99,35.88,35.95,111800.0,34.1467,34.1562,34.0518,34.1182,111800.0
2014-07-29 10:25:00,35.97,36.05,35.93,36.03,193400.0,34.1372,34.2131,34.0993,34.1942,193400.0
2014-07-29 10:30:00,36.05,36.05,35.91,35.94,149000.0,34.2131,34.2131,34.0803,34.1087,149000.0
2014-07-29 10:35:00,35.95,36.02,35.91,35.98,133800.0,34.1182,34.1847,34.0803,34.1467,133800.0
2014-07-29 10:40:00,35.98,36.19,35.96,36.18,381400.0,34.1467,34.346,34.1277,34.3365,381400.0
2014-07-29 10:45:00,36.18,36.19,36.1,36.14,188800.0,34.3365,34.346,34.2606,34.2986,188800.0
2014-07-29 10:50:00,36.16,36.18,35.96,35.99,235600.0,34.3175,34.3365,34.1277,34.1562,235600.0
2014-07-29 10:55:00,35.99,36.03,35.94,35.97,185000.0,34.1562,34.1942,34.1087,34.1372,185000.0
2014-07-29 11:00:00,35.95,36.04,35.84,35.86,223800.0,34.1182,34.2037,34.0138,34.0328,223800.0
2014-07-29 11:05:00,35.87,35.87,35.5,35.53,635800.0,34.0423,34.0423,33.6912,33.7196,635800.0
2014-07-29 11:10:00,35.52,35.63,35.44,35.6,454600.0,33.7101,33.8145,33.6342,33.7861,454600.0
2014-07-29 11:15:00,35.58,35.69,35.56,35.61,273600.0,33.7671,33.8715,33.7481,33.7956,273600.0
2014-07-29 11:20:00,35.62,35.7,35.57,35.58,157400.0,33.8051,33.881,33.7576,33.7671,157400.0
2014-07-29 11:25:00,35.59,35.65,35.51,35.54,206400.0,33.7766,33.8335,33.7007,33.7291,206400.0
2014-07-29 11:30:00,35.55,35.56,35.28,35.3,374800.0,33.7386,33.7481,33.4824,33.5014,374800.0
2014-07-29 11:35:00,35.29,35.34,35.2,35.25,381800.0,33.4919,33.5393,33.4065,33.4539,381800.0
2014-07-29 11:40:00,35.27,35.48,35.27,35.41,300600.0,33.4729,33.6722,33.4729,33.6058,300600.0
2014-07-29 11:45:00,35.42,35.57,35.42,35.55,267200.0,33.6152,33.7576,33.6152,33.7386,267200.0
2014-07-29 11:50:00,35.55,35.56,35.45,35.46,125000.0,33.7386,33.7481,33.6437,33.6532,125000.0
2014-07-29 11:55:00,35.47,35.63,35.38,35.63,301400.0,33.6627,33.8145,33.5773,33.8145,301400.0
2014-07-29 12:00:00,35.63,35.63,35.52,35.54,84600.0,33.8145,33.8145,33.7101,33.7291,84600.0
2014-07-29 12:05:00,35.53,35.6,35.53,35.54,65200.0,33.7196,33.7861,33.7196,33.7291,65200.0
2014-07-29 12:10:00,35.53,35.65,35.52,35.65,192200.0,33.7196,33.8335,33.7101,33.8335,192200.0
2014-07-29 12:15:00,35.66,35.67,35.52,35.55,112400.0,33.843,33.8525,33.7101,33.7386,112400.0
2014-07-29 12:20:00,35.54,35.74,35.52,35.74,192800.0,33.7291,33.9189,33.7101,33.9189,192800.0
2014-07-29 12:25:00,35.74,35.82,35.72,35.77,221200.0,33.9189,33.9949,33.9,33.9474,221200.0
2014-07-29 12:30:00,35.79,35.84,35.73,35.79,127800.0,33.9664,34.0138,33.9094,33.9664,127800.0
2014-07-29 12:35:00,35.8,35.91,35.77,35.86,270400.0,33.9759,34.0803,33.9474,34.0328,270400.0
2014-07-29 12:40:00,35.87,35.88,35.83,35.86,140600.0,34.0423,34.0518,34.0044,34.0328,140600.0
2014-07-29 12:45:00,35.85,35.94,35.85,35.9,101400.0,34.0233,34.1087,34.0233,34.0708,101400.0
2014-07-29 12:50:00,35.9,35.93,35.85,35.87,131800.0,34.0708,34.0993,34.0233,34.0423,131800.0
2014-07-29 12:55:00,35.88,35.93,35.87,35.88,41400.0,34.0518,34.0993,34.0423,34.0518,41400.0
2014-07-29 13:00:00,35.9,35.94,35.82,35.85,156600.0,34.0708,34.1087,33.9949,34.0233,156600.0
2014-07-29 13:05:00,35.85,35.95,35.84,35.93,150600.0,34.0233,34.1182,34.0138,34.0993,150600.0
2014-07-29 13:10:00,35.93,35.93,35.78,35.83,87400.0,34.0993,34.0993,33.9569,34.0044,87400.0
2014-07-29 13:15:00,35.82,35.88,35.77,35.87,80200.0,33.9949,34.0518,33.9474,34.0423,80200.0
2014-07-29 13:20:00,35.88,35.99,35.88,35.97,176600.0,34.0518,34.1562,34.0518,34.1372,176600.0
2014-07-29 13:25:00,35.98,35.99,35.9,35.9,61400.0,34.1467,34.1562,34.0708,34.0708,61400.0
2014-07-29 13:30:00,35.91,35.94,35.87,35.9,53600.0,34.0803,34.1087,34.0423,34.0708,53600.0
2014-07-29 13:35:00,35.9,35.9,35.85,35.85,38600.0,34.0708,34.0708,34.0233,34.0233,38600.0
2014-07-29 13:40:00,35.84,35.9,35.84,35.89,53400.0,34.0138,34.0708,34.0138,34.0613,53400.0
2014-07-29 13:45:00,35.9,35.92,35.87,35.88,38800.0,34.0708,34.0898,34.0423,34.0518,38800.0
2014-07-29 13:50:00,35.88,35.92,35.85,35.92,54000.0,34.0518,34.0898,34.0233,34.0898,54000.0
2014-07-29 13:55:00,35.92,35.96,35.9,35.92,118600.0,34.0898,34.1277,34.0708,34.0898,118600.0
2014-07-29 14:00:00,35.92,35.97,35.92,35.94,84400.0,34.0898,34.1372,34.0898,34.1087,84400.0
2014-07-29 14:05:00,35.95,35.95,35.89,35.93,41000.0,34.1182,34.1182,34.0613,34.0993,41000.0
2014-07-29 14:10:00,35.91,35.95,35.9,35.94,30400.0,34.0803,34.1182,34.0708,34.1087,30400.0
2014-07-29 14:15:00,35.95,35.99,35.81,35.81,160600.0,34.1182,34.1562,33.9854,33.9854,160600.0
2014-07-29 14:20:00,35.82,35.86,35.59,35.59,392800.0,33.9949,34.0328,33.7766,33.7766,392800.0
2014-07-29 14:25:00,35.59,35.71,35.56,35.69,307200.0,33.7766,33.8905,33.7481,33.8715,307200.0
2014-07-29 14:30:00,35.68,35.74,35.67,35.74,123400.0,33.862,33.9189,33.8525,33.9189,123400.0
2014-07-29 14:35:00,35.74,35.76,35.6,35.65,139200.0,33.9189,33.9379,33.7861,33.8335,139200.0
2014-07-29 14:40:00,35.65,35.74,35.58,35.58,107400.0,33.8335,33.9189,33.7671,33.7671,107400.0
2014-07-29 14:45:00,35.59,35.74,35.56,35.71,168200.0,33.7766,33.9189,33.7481,33.8905,168200.0
2014-07-29 14:50:00,35.72,35.72,35.63,35.67,71200.0,33.9,33.9,33.8145,33.8525,71200.0
2014-07-29 14:55:00,35.67,35.73,35.66,35.66,105600.0,33.8525,33.9094,33.843,33.843,105600.0
2014-07-29 15:00:00,35.65,35.65,35.57,35.65,179600.0,33.8335,33.8335,33.7576,33.8335,179600.0
2014-07-29 15:05:00,35.66,35.76,35.63,35.72,154600.0,33.843,33.9379,33.8145,33.9,154600.0
2014-07-29 15:10:00,35.71,35.81,35.68,35.81,140400.0,33.8905,33.9854,33.862,33.9854,140400.0
2014-07-29 15:15:00,35.81,35.81,35.69,35.77,154800.0,33.9854,33.9854,33.8715,33.9474,154800.0
2014-07-29 15:20:00,35.79,35.84,35.72,35.72,210600.0,33.9664,34.0138,33.9,33.9,210600.0
2014-07-29 15:25:00,35.73,35.79,35.68,35.73,154600.0,33.9094,33.9664,33.862,33.9094,154600.0
2014-07-29 15:30:00,35.73,35.73,35.63,35.65,233200.0,33.9094,33.9094,33.8145,33.8335,233200.0
2014-07-29 15:35:00,35.65,35.73,35.65,35.68,124000.0,33.8335,33.9094,33.8335,33.862,124000.0
2014-07-29 15:40:00,35.69,35.7,35.57,35.58,153200.0,33.8715,33.881,33.7576,33.7671,153200.0
2014-07-29 15:45:00,35.56,35.65,35.48,35.6,317000.0,33.7481,33.8335,33.6722,33.7861,317000.0
2014-07-29 15:50:00,35.59,35.61,35.49,35.51,218000.0,33.7766,33.7956,33.6817,33.7007,218000.0
2014-07-29 15:55:00,35.51,35.55,35.44,35.47,583800.0,33.7007,33.7386,33.6342,33.6627,583800.0
2014-07-30 09:30:00,36.23,36.37,36.17,36.2,475600.0,34.384,34.5168,34.327,34.3555,475600.0
2014-07-30 09:35:00,36.22,36.3,36.09,36.11,248800.0,34.3745,34.4504,34.2511,34.2701,248800.0
2014-07-30 09:40:00,36.14,36.26,36.11,36.22,280400.0,34.2986,34.4124,34.2701,34.3745,280400.0
2014-07-30 09:45:00,36.23,36.25,36.1,36.22,241600.0,34.384,34.403,34.2606,34.3745,241600.0
2014-07-30 09:50:00,36.24,36.37,35.96,36.13,751800.0,34.3935,34.5168,34.1277,34.2891,751800.0
2014-07-30 09:55:00,36.17,36.24,35.95,36.01,323600.0,34.327,34.3935,34.1182,34.1752,323600.0
2014-07-30 10:00:00,36.01,36.08,35.73,35.81,460000.0,34.1752,34.2416,33.9094,33.9854,460000.0
2014-07-30 10:05:00,35.8,35.82,35.54,35.8,552600.0,33.9759,33.9949,33.7291,33.9759,552600.0
2014-07-30 10:10:00,35.79,35.89,35.74,35.76,286000.0,33.9664,34.0613,33.9189,33.9379,286000.0
2014-07-30 10:15:00,35.75,35.96,35.73,35.95,195000.0,33.9284,34.1277,33.9094,34.1182,195000.0
2014-07-30 10:20:00,35.95,36.04,35.91,35.91,316000.0,34.1182,34.2037,34.0803,34.0803,316000.0
2014-07-30 10:25:00,35.92,36.02,35.83,35.91,183400.0,34.0898,34.1847,34.0044,34.0803,183400.0
2014-07-30 10:30:00,35.93,36.05,35.81,35.92,166200.0,34.0993,34.2131,33.9854,34.0898,166200.0
2014-07-30 10:35:00,35.93,36.08,35.76,35.79,302800.0,34.0993,34.2416,33.9379,33.9664,302800.0
2014-07-30 10:40:00,35.79,35.87,35.63,35.63,254000.0,33.9664,34.0423,33.8145,33.8145,254000.0
2014-07-30 10:45:00,35.62,35.68,35.52,35.6,420000.0,33.8051,33.862,33.7101,33.7861,420000.0
2014-07-30 10:50:00,35.59,35.8,35.55,35.76,374600.0,33.7766,33.9759,33.7386,33.9379,374600.0
2014-07-30 10:55:00,35.76,35.79,35.66,35.73,342200.0,33.9379,33.9664,33.843,33.9094,342200.0
2014-07-30 11:00:00,35.72,35.72,35.53,35.58,423000.0,33.9,33.9,33.7196,33.7671,423000.0
2014-07-30 11:05:00,35.57,35.71,35.5,35.69,490600.0,33.7576,33.8905,33.6912,33.8715,490600.0
2014-07-30 11:10:00,35.68,35.74,35.59,35.66,159000.0,33.862,33.9189,33.7766,33.843,159000.0
2014-07-30 11:15:00,35.68,35.79,35.68,35.77,210000.0,33.862,33.9664,33.862,33.9474,210000.0
2014-07-30 11:20:00,35.78,35.87,35.72,35.84,233200.0,33.9569,34.0423,33.9,34.0138,233200.0
2014-07-30 11:25:00,35.85,35.85,35.77,35.8,141800.0,34.0233,34.0233,33.9474,33.9759,141800.0
2014-07-30 11:30:00,35.77,35.83,35.73,35.8,135000.0,33.9474,34.0044,33.9094,33.9759,135000.0
2014-07-30 11:35:00,35.82,35.82,35.68,35.69,191600.0,33.9949,33.9949,33.862,33.8715,191600.0
2014-07-30 11:40:00,35.68,35.77,35.65,35.68,123600.0,33.862,33.9474,33.8335,33.862,123600.0
2014-07-30 11:45:00,35.69,35.72,35.56,35.59,270800.0,33.8715,33.9,33.7481,33.7766,270800.0
2014-07-30 11:50:00,35.58,35.68,35.57,35.58,204800.0,33.7671,33.862,33.7576,33.7671,204800.0
2014-07-30 11:55:00,35.59,35.64,35.52,35.55,207000.0,33.7766,33.824,33.7101,33.7386,207000.0
2014-07-30 12:00:00,35.56,35.63,35.54,35.63,81400.0,33.7481,33.8145,33.7291,33.8145,81400.0
2014-07-30 12:05:00,35.63,35.63,35.46,35.57,354400.0,33.8145,33.8145,33.6532,33.7576,354400.0
2014-07-30 12:10:00,35.57,35.68,35.52,35.63,158800.0,33.7576,33.862,33.7101,33.8145,158800.0
2014-07-30 12:15:00,35.6,35.68,35.57,35.58,123200.0,33.7861,33.862,33.7576,33.7671,123200.0
2014-07-30 12:20:00,35.58,35.71,35.52,35.69,194000.0,33.7671,33.8905,33.7101,33.8715,194000.0
2014-07-30 12:25:00,35.7,35.71,35.62,35.66,63000.0,33.881,33.8905,33.8051,33.843,63000.0
2014-07-30 12:30:00,35.68,35.7,35.58,35.68,206000.0,33.862,33.881,33.7671,33.862,206000.0
2014-07-30 12:35:00,35.65,35.79,35.65,35.72,179600.0,33.8335,33.9664,33.8335,33.9,179600.0
2014-07-30 12:40:00,35.73,35.79,35.68,35.75,95400.0,33.9094,33.9664,33.862,33.9284,95400.0
2014-07-30 12:45:00,35.75,35.83,35.75,35.81,121600.0,33.9284,34.0044,33.9284,33.9854,121600.0
2014-07-30 12:50:00,35.81,35.82,35.76,35.77,88000.0,33.9854,33.9949,33.9379,33.9474,88000.0
2014-07-30 12:55:00,35.77,35.8,35.74,35.74,83400.0,33.9474,33.9759,33.9189,33.9189,83400.0
2014-07-30 13:00:00,35.78,35.8,35.66,35.71,107000.0,33.9569,33.9759,33.843,33.8905,107000.0
2014-07-30 13:05:00,35.7,35.73,35.65,35.67,85200.0,33.881,33.9094,33.8335,33.8525,85200.0
2014-07-30 13:10:00,35.67,35.71,35.64,35.68,79600.0,33.8525,33.8905,33.824,33.862,79600.0
2014-07-30 13:15:00,35.66,35.66,35.57,35.57,98200.0,33.843,33.843,33.7576,33.7576,98200.0
2014-07-30 13:20:00,35.57,35.64,35.56,35.58,175000.0,33.7576,33.824,33.7481,33.7671,175000.0
2014-07-30 13:25:00,35.59,35.6,35.48,35.58,150800.0,33.7766,33.7861,33.6722,33.7671,150800.0
2014-07-30 13:30:00,35.6,35.74,35.57,35.71,79600.0,33.7861,33.9189,33.7576,33.8905,79600.0
2014-07-30 13:35:00,35.71,35.72,35.62,35.63,56000.0,33.8905,33.9,33.8051,33.8145,56000.0
2014-07-30 13:40:00,35.67,35.68,35.58,35.67,75400.0,33.8525,33.862,33.7671,33.8525,75400.0
2014-07-30 13:45:00,35.67,35.67,35.6,35.62,46200.0,33.8525,33.8525,33.7861,33.8051,46200.0
2014-07-30 13:50:00,35.62,35.69,35.6,35.6,47800.0,33.8051,33.8715,33.7861,33.7861,47800.0
2014-07-30 13:55:00,35.61,35.66,35.6,35.63,104200.0,33.7956,33.843,33.7861,33.8145,104200.0
2014-07-30 14:00:00,35.69,35.93,35.5,35.69,606600.0,33.8715,34.0993,33.6912,33.8715,606600.0
2014-07-30 14:05:00,35.7,35.85,35.66,35.81,336400.0,33.881,34.0233,33.843,33.9854,336400.0
2014-07-30 14:10:00,35.83,36.04,35.8,35.99,966400.0,34.0044,34.2037,33.9759,34.1562,966400.0
2014-07-30 14:15:00,36.01,36.1,35.94,36.01,472800.0,34.1752,34.2606,34.1087,34.1752,472800.0
2014-07-30 14:20:00,36.02,36.07,35.86,35.93,364800.0,34.1847,34.2321,34.0328,34.0993,364800.0
2014-07-30 14:25:00,35.94,35.99,35.82,35.92,213600.0,34.1087,34.1562,33.9949,34.0898,213600.0
2014-07-30 14:30:00,35.92,35.96,35.82,35.86,205600.0,34.0898,34.1277,33.9949,34.0328,205600.0
2014-07-30 14:35:00,35.87,35.91,35.73,35.84,222000.0,34.0423,34.0803,33.9094,34.0138,222000.0
2014-07-30 14:40:00,35.84,35.91,35.77,35.84,170200.0,34.0138,34.0803,33.9474,34.0138,170200.0
2014-07-30 14:45:00,35.85,35.85,35.63,35.73,383400.0,34.0233,34.0233,33.8145,33.9094,383400.0
2014-07-30 14:50:00,35.72,35.82,35.7,35.79,160800.0,33.9,33.9949,33.881,33.9664,160800.0
2014-07-30 14:55:00,35.77,35.79,35.66,35.77,161000.0,33.9474,33.9664,33.843,33.9474,161000.0
2014-07-30 15:00:00,35.77,35.79,35.6,35.7,704800.0,33.9474,33.9664,33.7861,33.881,704800.0
2014-07-30 15:05:00,35.67,35.74,35.63,35.68,137800.0,33.8525,33.9189,33.8145,33.862,137800.0
2014-07-30 15:10:00,35.7,35.72,35.6,35.7,165600.0,33.881,33.9,33.7861,33.881,165600.0
2014-07-30 15:15:00,35.68,35.85,35.67,35.82,158400.0,33.862,34.0233,33.8525,33.9949,158400.0
2014-07-30 15:20:00,35.82,35.84,35.77,35.8,148200.0,33.9949,34.0138,33.9474,33.9759,148200.0
2014-07-30 15:25:00,35.8,35.86,35.77,35.85,159400.0,33.9759,34.0328,33.9474,34.0233,159400.0
2014-07-30 15:30:00,35.84,35.96,35.84,35.94,313600.0,34.0138,34.1277,34.0138,34.1087,313600.0
2014-07-30 15:35:00,35.94,35.97,35.88,35.9,280000.0,34.1087,34.1372,34.0518,34.0708,280000.0
2014-07-30 15:40:00,35.91,35.95,35.9,35.93,180600.0,34.0803,34.1182,34.0708,34.0993,180600.0
2014-07-30 15:45:00,35.93,35.95,35.88,35.92,258600.0,34.0993,34.1182,34.0518,34.0898,258600.0
2014-07-30 15:50:00,35.92,35.94,35.91,35.92,310000.0,34.0898,34.1087,34.0803,34.0898,310000.0
2014-07-30 15:55:00,35.93,35.94,35.84,35.91,431400.0,34.0993,34.1087,34.0138,34.0803,431400.0
2014-07-31 09:30:00,34.77,34.97,34.51,34.97,680400.0,32.9984,33.1882,32.7516,33.1882,680400.0
2014-07-31 09:35:00,34.97,34.98,34.83,34.9,351400.0,33.1882,33.1977,33.0553,33.1217,351400.0
2014-07-31 09:40:00,34.9,35.05,34.8,34.86,337400.0,33.1217,33.2641,33.0268,33.0838,337400.0
2014-07-31 09:45:00,34.85,35.13,34.82,35.1,398800.0,33.0743,33.34,33.0458,33.3115,398800.0
2014-07-31 09:50:00,35.11,35.13,34.83,34.89,402000.0,33.321,33.34,33.0553,33.1122,402000.0
2014-07-31 09:55:00,34.87,34.96,34.73,34.74,368400.0,33.0933,33.1787,32.9604,32.9699,368400.0
2014-07-31 10:00:00,34.73,34.75,34.55,34.69,400600.0,32.9604,32.9794,32.7896,32.9224,400600.0
2014-07-31 10:05:00,34.66,34.77,34.59,34.63,202600.0,32.894,32.9984,32.8275,32.8655,202600.0
2014-07-31 10:10:00,34.62,34.88,34.62,34.78,256600.0,32.856,33.1028,32.856,33.0079,256600.0
2014-07-31 10:15:00,34.76,34.82,34.63,34.66,265000.0,32.9889,33.0458,32.8655,32.894,265000.0
2014-07-31 10:20:00,34.66,34.68,34.59,34.59,270400.0,32.894,32.9129,32.8275,32.8275,270400.0
2014-07-31 10:25:00,34.59,34.6,34.38,34.45,734200.0,32.8275,32.837,32.6282,32.6947,734200.0
2014-07-31 10:30:00,34.44,34.44,34.11,34.11,714600.0,32.6852,32.6852,32.372,32.372,714600.0
2014-07-31 10:35:00,34.14,34.27,34.08,34.27,434400.0,32.4005,32.5238,32.3435,32.5238,434400.0
2014-07-31 10:40:00,34.25,34.4,34.19,34.35,315400.0,32.5049,32.6472,32.4479,32.5998,315400.0
2014-07-31 10:45:00,34.35,34.35,34.15,34.2,180800.0,32.5998,32.5998,32.41,32.4574,180800.0
2014-07-31 10:50:00,34.18,34.27,34.0,34.0,396800.0,32.4384,32.5238,32.2676,32.2676,396800.0
2014-07-31 10:55:00,34.0,34.01,33.79,33.82,534000.0,32.2676,32.2771,32.0683,32.0968,534000.0
2014-07-31 11:00:00,33.84,34.05,33.82,34.02,255200.0,32.1157,32.315,32.0968,32.2866,255200.0
2014-07-31 11:05:00,34.04,34.05,33.92,33.99,185200.0,32.3056,32.315,32.1917,32.2581,185200.0
2014-07-31 11:10:00,33.99,33.99,33.85,33.92,276000.0,32.2581,32.2581,32.1252,32.1917,276000.0
2014-07-31 11:15:00,33.91,33.99,33.83,33.94,158000.0,32.1822,32.2581,32.1063,32.2107,158000.0
2014-07-31 11:20:00,33.93,34.02,33.9,34.0,175000.0,32.2012,32.2866,32.1727,32.2676,175000.0
2014-07-31 11:25:00,33.99,34.01,33.81,33.82,230800.0,32.2581,32.2771,32.0873,32.0968,230800.0
2014-07-31 11:30:00,33.83,33.84,33.71,33.81,344400.0,32.1063,32.1157,31.9924,32.0873,344400.0
2014-07-31 11:35:00,33.8,33.91,33.66,33.91,341200.0,32.0778,32.1822,31.9449,32.1822,341200.0
2014-07-31 11:40:00,33.89,34.01,33.86,33.88,219000.0,32.1632,32.2771,32.1347,32.1537,219000.0
2014-07-31 11:45:00,33.85,33.92,33.76,33.79,140000.0,32.1252,32.1917,32.0398,32.0683,140000.0
2014-07-31 11:50:00,33.78,33.8,33.63,33.76,260200.0,32.0588,32.0778,31.9164,32.0398,260200.0
2014-07-31 11:55:00,33.74,33.77,33.54,33.57,289800.0,32.0208,32.0493,31.831,31.8595,289800.0
2014-07-31 12:00:00,33.58,33.72,33.5,33.72,349400.0,31.869,32.0019,31.7931,32.0019,349400.0
2014-07-31 12:05:00,33.7,33.74,33.63,33.74,103000.0,31.9829,32.0208,31.9164,32.0208,103000.0
2014-07-31 12:10:00,33.74,33.74,33.55,33.62,185400.0,32.0208,32.0208,31.8405,31.907,185400.0
2014-07-31 12:15:00,33.6,33.64,33.46,33.49,345600.0,31.888,31.9259,31.7551,31.7836,345600.0
2014-07-31 12:20:00,33.5,33.56,33.45,33.48,161000.0,31.7931,31.85,31.7456,31.7741,161000.0
2014-07-31 12:25:00,33.46,33.56,33.42,33.45,228000.0,31.7551,31.85,31.7171,31.7456,228000.0
2014-07-31 12:30:00,33.46,33.71,33.45,33.68,366400.0,31.7551,31.9924,31.7456,31.9639,366400.0
2014-07-31 12:35:00,33.68,33.72,33.63,33.65,95800.0,31.9639,32.0019,31.9164,31.9354,95800.0
2014-07-31 12:40:00,33.63,33.77,33.58,33.74,185000.0,31.9164,32.0493,31.869,32.0208,185000.0
2014-07-31 12:45:00,33.75,33.95,33.74,33.88,384800.0,32.0303,32.2201,32.0208,32.1537,384800.0
2014-07-31 12:50:00,33.9,33.93,33.8,33.87,230600.0,32.1727,32.2012,32.0778,32.1442,230600.0
2014-07-31 12:55:00,33.87,33.94,33.87,33.91,105000.0,32.1442,32.2107,32.1442,32.1822,105000.0
2014-07-31 13:00:00,33.92,33.92,33.82,33.88,156600.0,32.1917,32.1917,32.0968,32.1537,156600.0
2014-07-31 13:05:00,33.9,33.93,33.88,33.91,92200.0,32.1727,32.2012,32.1537,32.1822,92200.0
2014-07-31 13:10:00,33.9,33.94,33.85,33.94,99800.0,32.1727,32.2107,32.1252,32.2107,99800.0
2014-07-31 13:15:00,33.93,33.94,33.83,33.88,70800.0,32.2012,32.2107,32.1063,32.1537,70800.0
2014-07-31 13:20:00,33.88,33.91,33.74,33.77,166000.0,32.1537,32.1822,32.0208,32.0493,166000.0
2014-07-31 13:25:00,33.77,33.86,33.75,33.85,57800.0,32.0493,32.1347,32.0303,32.1252,57800.0
2014-07-31 13:30:00,33.84,34.04,33.83,34.02,182800.0,32.1157,32.3056,32.1063,32.2866,182800.0
2014-07-31 13:35:00,34.02,34.1,34.01,34.08,190000.0,32.2866,32.3625,32.2771,32.3435,190000.0
2014-07-31 13:40:00,34.07,34.11,34.02,34.03,180600.0,32.334,32.372,32.2866,32.2961,180600.0
2014-07-31 13:45:00,34.05,34.09,33.97,34.09,165800.0,32.315,32.353,32.2391,32.353,165800.0
2014-07-31 13:50:00,34.09,34.15,33.98,34.01,226400.0,32.353,32.41,32.2486,32.2771,226400.0
2014-07-31 13:55:00,33.99,34.09,33.96,34.06,59800.0,32.2581,32.353,32.2296,32.3245,59800.0
2014-07-31 14:00:00,34.07,34.12,34.03,34.07,81400.0,32.334,32.3815,32.2961,32.334,81400.0
2014-07-31 14:05:00,34.05,34.15,34.02,34.04,137200.0,32.315,32.41,32.2866,32.3056,137200.0
2014-07-31 14:10:00,34.02,34.02,33.94,33.97,177000.0,32.2866,32.2866,32.2107,32.2391,177000.0
2014-07-31 14:15:00,33.99,34.05,33.89,33.92,154800.0,32.2581,32.315,32.1632,32.1917,154800.0
2014-07-31 14:20:00,33.92,34.0,33.89,33.9,107400.0,32.1917,32.2676,32.1632,32.1727,107400.0
2014-07-31 14:25:00,33.94,34.05,33.93,34.02,100000.0,32.2107,32.315,32.2012,32.2866,100000.0
2014-07-31 14:30:00,34.01,34.01,33.88,33.94,127600.0,32.2771,32.2771,32.1537,32.2107,127600.0
2014-07-31 14:35:00,33.95,33.95,33.83,33.87,108000.0,32.2201,32.2201,32.1063,32.1442,108000.0
2014-07-31 14:40:00,33.85,33.87,33.76,33.8,254200.0,32.1252,32.1442,32.0398,32.0778,254200.0
2014-07-31 14:45:00,33.82,33.84,33.69,33.77,263600.0,32.0968,32.1157,31.9734,32.0493,263600.0
2014-07-31 14:50:00,33.78,33.9,33.74,33.74,118000.0,32.0588,32.1727,32.0208,32.0208,118000.0
2014-07-31 14:55:00,33.74,33.83,33.72,33.72,153400.0,32.0208,32.1063,32.0019,32.0019,153400.0
2014-07-31 15:00:00,33.72,33.79,33.69,33.77,164600.0,32.0019,32.0683,31.9734,32.0493,164600.0
2014-07-31 15:05:00,33.78,33.87,33.77,33.81,293600.0,32.0588,32.1442,32.0493,32.0873,293600.0
2014-07-31 15:10:00,33.8,33.82,33.65,33.66,226200.0,32.0778,32.0968,31.9354,31.9449,226200.0
2014-07-31 15:15:00,33.66,33.73,33.61,33.63,229800.0,31.9449,32.0114,31.8975,31.9164,229800.0
2014-07-31 15:20:00,33.64,33.67,33.53,33.6,296800.0,31.9259,31.9544,31.8215,31.888,296800.0
2014-07-31 15:25:00,33.61,33.64,33.49,33.57,309400.0,31.8975,31.9259,31.7836,31.8595,309400.0
2014-07-31 15:30:00,33.58,33.71,33.58,33.69,290200.0,31.869,31.9924,31.869,31.9734,290200.0
2014-07-31 15:35:00,33.69,33.83,33.67,33.8,300000.0,31.9734,32.1063,31.9544,32.0778,300000.0
2014-07-31 15:40:00,33.81,33.88,33.73,33.73,472600.0,32.0873,32.1537,32.0114,32.0114,472600.0
2014-07-31 15:45:00,33.73,33.73,33.63,33.71,452200.0,32.0114,32.0114,31.9164,31.9924,452200.0
2014-07-31 15:50:00,33.7,33.7,33.55,33.62,363600.0,31.9829,31.9829,31.8405,31.907,363600.0
2014-07-31 15:55:00,33.62,33.63,33.38,33.4,985400.0,31.907,31.9164,31.6792,31.6982,985400.0
2014-08-01 09:30:00,33.4,33.56,33.26,33.55,528600.0,31.6982,31.85,31.5653,31.8405,528600.0
2014-08-01 09:35:00,33.57,33.87,33.54,33.87,678400.0,31.8595,32.1442,31.831,32.1442,678400.0
2014-08-01 09:40:00,33.88,33.88,33.66,33.7,336200.0,32.1537,32.1537,31.9449,31.9829,336200.0
2014-08-01 09:45:00,33.68,33.74,33.55,33.65,323400.0,31.9639,32.0208,31.8405,31.9354,323400.0
2014-08-01 09:50:00,33.63,33.74,33.55,33.71,256600.0,31.9164,32.0208,31.8405,31.9924,256600.0
2014-08-01 09:55:00,33.71,33.82,33.63,33.71,311200.0,31.9924,32.0968,31.9164,31.9924,311200.0
2014-08-01 10:00:00,33.73,33.76,33.58,33.67,311200.0,32.0114,32.0398,31.869,31.9544,311200.0
2014-08-01 10:05:00,33.65,33.66,33.43,33.44,370600.0,31.9354,31.9449,31.7266,31.7361,370600.0
2014-08-01 10:10:00,33.45,33.48,33.1,33.1,473000.0,31.7456,31.7741,31.4135,31.4135,473000.0
2014-08-01 10:15:00,33.12,33.21,32.99,32.99,535800.0,31.4324,31.5178,31.3091,31.3091,535800.0
2014-08-01 10:20:00,33.0,33.27,32.99,33.22,375800.0,31.3185,31.5748,31.3091,31.5273,375800.0
2014-08-01 10:25:00,33.24,33.33,33.14,33.29,263600.0,31.5463,31.6317,31.4514,31.5938,263600.0
2014-08-01 10:30:00,33.29,33.32,33.13,33.18,219400.0,31.5938,31.6222,31.4419,31.4894,219400.0
2014-08-01 10:35:00,33.17,33.26,33.08,33.21,132400.0,31.4799,31.5653,31.3945,31.5178,132400.0
2014-08-01 10:40:00,33.2,33.32,33.17,33.21,286000.0,31.5084,31.6222,31.4799,31.5178,286000.0
2014-08-01 10:45:00,33.22,33.24,33.04,33.05,214800.0,31.5273,31.5463,31.3565,31.366,214800.0
2014-08-01 10:50:00,33.02,33.1,33.0,33.02,262200.0,31.3375,31.4135,31.3185,31.3375,262200.0
2014-08-01 10:55:00,33.01,33.02,32.93,32.95,304400.0,31.328,31.3375,31.2521,31.2711,304400.0
2014-08-01 11:00:00,32.93,32.97,32.76,32.77,429200.0,31.2521,31.2901,31.0908,31.1003,429200.0
2014-08-01 11:05:00,32.77,32.77,32.62,32.66,406400.0,31.1003,31.1003,30.9579,30.9959,406400.0
2014-08-01 11:10:00,32.66,32.72,32.6,32.68,277400.0,30.9959,31.0528,30.9389,31.0149,277400.0
2014-08-01 11:15:00,32.67,32.67,32.49,32.5,543000.0,31.0054,31.0054,30.8345,30.844,543000.0
2014-08-01 11:20:00,32.51,32.74,32.5,32.72,314800.0,30.8535,31.0718,30.844,31.0528,314800.0
2014-08-01 11:25:00,32.72,32.76,32.62,32.66,193000.0,31.0528,31.0908,30.9579,30.9959,193000.0
2014-08-01 11:30:00,32.66,32.77,32.65,32.66,169400.0,30.9959,31.1003,30.9864,30.9959,169400.0
2014-08-01 11:35:00,32.66,32.69,32.59,32.62,161600.0,30.9959,31.0243,30.9294,30.9579,161600.0
2014-08-01 11:40:00,32.62,32.7,32.5,32.51,331000.0,30.9579,31.0338,30.844,30.8535,331000.0
2014-08-01 11:45:00,32.51,32.6,32.4,32.41,247600.0,30.8535,30.9389,30.7491,30.7586,247600.0
2014-08-01 11:50:00,32.4,32.44,32.25,32.33,410600.0,30.7491,30.7871,30.6068,30.6827,410600.0
2014-08-01 11:55:00,32.32,32.41,32.27,32.31,275000.0,30.6732,30.7586,30.6257,30.6637,275000.0
2014-08-01 12:00:00,32.3,32.47,32.23,32.45,466600.0,30.6542,30.8156,30.5878,30.7966,466600.0
2014-08-01 12:05:00,32.45,32.46,32.32,32.32,185400.0,30.7966,30.8061,30.6732,30.6732,185400.0
2014-08-01 12:10:00,32.32,32.41,32.29,32.38,156200.0,30.6732,30.7586,30.6447,30.7301,156200.0
2014-08-01 12:15:00,32.4,32.6,32.37,32.55,319800.0,30.7491,30.9389,30.7206,30.8915,319800.0
2014-08-01 12:20:00,32.56,32.59,32.5,32.56,141400.0,30.901,30.9294,30.844,30.901,141400.0
2014-08-01 12:25:00,32.54,32.56,32.42,32.52,189400.0,30.882,30.901,30.7681,30.863,189400.0
2014-08-01 12:30:00,32.54,32.59,32.51,32.52,105000.0,30.882,30.9294,30.8535,30.863,105000.0
2014-08-01 12:35:00,32.52,32.55,32.44,32.47,112400.0,30.863,30.8915,30.7871,30.8156,112400.0
2014-08-01 12:40:00,32.45,32.59,32.45,32.54,102400.0,30.7966,30.9294,30.7966,30.882,102400.0
2014-08-01 12:45:00,32.54,32.55,32.43,32.43,82600.0,30.882,30.8915,30.7776,30.7776,82600.0
2014-08-01 12:50:00,32.43,32.47,32.31,32.46,275400.0,30.7776,30.8156,30.6637,30.8061,275400.0
2014-08-01 12:55:00,32.46,32.58,32.44,32.49,181800.0,30.8061,30.9199,30.7871,30.8345,181800.0
2014-08-01 13:00:00,32.52,32.57,32.38,32.42,137600.0,30.863,30.9105,30.7301,30.7681,137600.0
2014-08-01 13:05:00,32.43,32.55,32.38,32.53,144000.0,30.7776,30.8915,30.7301,30.8725,144000.0
2014-08-01 13:10:00,32.51,32.55,32.49,32.5,102600.0,30.8535,30.8915,30.8345,30.844,102600.0
2014-08-01 13:15:00,32.5,32.56,32.4,32.53,202600.0,30.844,30.901,30.7491,30.8725,202600.0
2014-08-01 13:20:00,32.54,32.67,32.52,32.6,280200.0,30.882,31.0054,30.863,30.9389,280200.0
2014-08-01 13:25:00,32.6,32.77,32.56,32.76,292400.0,30.9389,31.1003,30.901,31.0908,292400.0
2014-08-01 13:30:00,32.77,32.83,32.71,32.72,425000.0,31.1003,31.1572,31.0433,31.0528,425000.0
2014-08-01 13:35:00,32.7,32.78,32.63,32.7,226800.0,31.0338,31.1098,30.9674,31.0338,226800.0
2014-08-01 13:40:00,32.7,32.74,32.62,32.74,269000.0,31.0338,31.0718,30.9579,31.0718,269000.0
2014-08-01 13:45:00,32.73,32.81,32.68,32.77,168800.0,31.0623,31.1382,31.0149,31.1003,168800.0
2014-08-01 13:50:00,32.77,32.81,32.66,32.71,154800.0,31.1003,31.1382,30.9959,31.0433,154800.0
2014-08-01 13:55:00,32.7,32.79,32.65,32.77,205000.0,31.0338,31.1192,30.9864,31.1003,205000.0
2014-08-01 14:00:00,32.79,32.83,32.67,32.7,325200.0,31.1192,31.1572,31.0054,31.0338,325200.0
2014-08-01 14:05:00,32.7,33.0,32.69,32.98,357200.0,31.0338,31.3185,31.0243,31.2996,357200.0
2014-08-01 14:10:00,32.99,33.05,32.96,33.02,548400.0,31.3091,31.366,31.2806,31.3375,548400.0
2014-08-01 14:15:00,33.04,33.1,32.96,33.05,281200.0,31.3565,31.4135,31.2806,31.366,281200.0
2014-08-01 14:20:00,33.06,33.07,32.83,32.83,281800.0,31.3755,31.385,31.1572,31.1572,281800.0
2014-08-01 14:25:00,32.83,32.84,32.69,32.71,317800.0,31.1572,31.1667,31.0243,31.0433,317800.0
2014-08-01 14:30:00,32.74,32.81,32.72,32.76,194600.0,31.0718,31.1382,31.0528,31.0908,194600.0
2014-08-01 14:35:00,32.74,32.87,32.73,32.85,101600.0,31.0718,31.1952,31.0623,31.1762,101600.0
2014-08-01 14:40:00,32.85,32.92,32.82,32.9,147400.0,31.1762,31.2426,31.1477,31.2236,147400.0
2014-08-01 14:45:00,32.88,32.88,32.74,32.76,222400.0,31.2047,31.2047,31.0718,31.0908,222400.0
2014-08-01 14:50:00,32.75,32.81,32.71,32.73,192400.0,31.0813,31.1382,31.0433,31.0623,192400.0
2014-08-01 14:55:00,32.73,32.82,32.71,32.75,184400.0,31.0623,31.1477,31.0433,31.0813,184400.0
2014-08-01 15:00:00,32.75,32.81,32.7,32.78,138200.0,31.0813,31.1382,31.0338,31.1098,138200.0
2014-08-01 15:05:00,32.77,32.85,32.77,32.83,100600.0,31.1003,31.1762,31.1003,31.1572,100600.0
2014-08-01 15:10:00,32.84,32.88,32.79,32.79,115800.0,31.1667,31.2047,31.1192,31.1192,115800.0
2014-08-01 15:15:00,32.79,32.92,32.79,32.9,137800.0,31.1192,31.2426,31.1192,31.2236,137800.0
2014-08-01 15:20:00,32.91,32.95,32.87,32.87,167000.0,31.2331,31.2711,31.1952,31.1952,167000.0
2014-08-01 15:25:00,32.86,32.91,32.77,32.79,94000.0,31.1857,31.2331,31.1003,31.1192,94000.0
2014-08-01 15:30:00,32.79,32.81,32.73,32.73,136000.0,31.1192,31.1382,31.0623,31.0623,136000.0
2014-08-01 15:35:00,32.73,32.88,32.73,32.86,185400.0,31.0623,31.2047,31.0623,31.1857,185400.0
2014-08-01 15:40:00,32.85,32.88,32.84,32.84,156200.0,31.1762,31.2047,31.1667,31.1667,156200.0
2014-08-01 15:45:00,32.85,32.88,32.8,32.87,331000.0,31.1762,31.2047,31.1287,31.1952,331000.0
2014-08-01 15:50:00,32.86,32.91,32.81,32.89,326800.0,31.1857,31.2331,31.1382,31.2142,326800.0
2014-08-01 15:55:00,32.88,33.02,32.87,33.02,630200.0,31.2047,31.3375,31.1952,31.3375,630200.0
2014-08-04 09:30:00,33.43,33.43,33.16,33.27,313600.0,31.7266,31.7266,31.4704,31.5748,313600.0
2014-08-04 09:35:00,33.28,33.57,33.28,33.43,534000.0,31.5843,31.8595,31.5843,31.7266,534000.0
2014-08-04 09:40:00,33.43,33.49,33.22,33.23,358600.0,31.7266,31.7836,31.5273,31.5368,358600.0
2014-08-04 09:45:00,33.21,33.26,33.1,33.19,430600.0,31.5178,31.5653,31.4135,31.4989,430600.0
2014-08-04 09:50:00,33.17,33.4,33.17,33.35,339400.0,31.4799,31.6982,31.4799,31.6507,339400.0
2014-08-04 09:55:00,33.35,33.38,33.24,33.36,214400.0,31.6507,31.6792,31.5463,31.6602,214400.0
2014-08-04 10:00:00,33.35,33.42,33.19,33.37,324000.0,31.6507,31.7171,31.4989,31.6697,324000.0
2014-08-04 10:05:00,33.37,33.51,33.31,33.32,338400.0,31.6697,31.8026,31.6128,31.6222,338400.0
2014-08-04 10:10:00,33.34,33.37,33.04,33.13,295600.0,31.6412,31.6697,31.3565,31.4419,295600.0
2014-08-04 10:15:00,33.1,33.19,32.94,33.02,241600.0,31.4135,31.4989,31.2616,31.3375,241600.0
2014-08-04 10:20:00,33.02,33.16,32.99,33.12,225800.0,31.3375,31.4704,31.3091,31.4324,225800.0
2014-08-04 10:25:00,33.1,33.2,32.96,32.97,205800.0,31.4135,31.5084,31.2806,31.2901,205800.0
2014-08-04 10:30:00,32.98,33.09,32.87,32.87,162800.0,31.2996,31.404,31.1952,31.1952,162800.0
2014-08-04 10:35:00,32.87,32.9,32.75,32.81,261600.0,31.1952,31.2236,31.0813,31.1382,261600.0
2014-08-04 10:40:00,32.81,32.9,32.74,32.79,273200.0,31.1382,31.2236,31.0718,31.1192,273200.0
2014-08-04 10:45:00,32.75,32.79,32.66,32.71,463800.0,31.0813,31.1192,30.9959,31.0433,463800.0
2014-08-04 10:50:00,32.71,32.78,32.63,32.77,141400.0,31.0433,31.1098,30.9674,31.1003,141400.0
2014-08-04 10:55:00,32.74,32.74,32.4,32.51,458200.0,31.0718,31.0718,30.7491,30.8535,458200.0
2014-08-04 11:00:00,32.5,32.55,32.27,32.29,245800.0,30.844,30.8915,30.6257,30.6447,245800.0
2014-08-04 11:05:00,32.3,32.6,32.29,32.58,329800.0,30.6542,30.9389,30.6447,30.9199,329800.0
2014-08-04 11:10:00,32.6,32.73,32.49,32.69,336600.0,30.9389,31.0623,30.8345,31.0243,336600.0
2014-08-04 11:15:00,32.68,32.73,32.58,32.63,175800.0,31.0149,31.0623,30.9199,30.9674,175800.0
2014-08-04 11:20:00,32.62,32.77,32.59,32.67,205800.0,30.9579,31.1003,30.9294,31.0054,205800.0
2014-08-04 11:25:00,32.66,32.77,32.61,32.76,134800.0,30.9959,31.1003,30.9484,31.0908,134800.0
2014-08-04 11:30:00,32.75,32.88,32.71,32.86,157400.0,31.0813,31.2047,31.0433,31.1857,157400.0
2014-08-04 11:35:00,32.85,32.93,32.8,32.9,219800.0,31.1762,31.2521,31.1287,31.2236,219800.0
2014-08-04 11:40:00,32.91,32.94,32.77,32.8,163400.0,31.2331,31.2616,31.1003,31.1287,163400.0
2014-08-04 11:45:00,32.79,32.97,32.74,32.91,206400.0,31.1192,31.2901,31.0718,31.2331,206400.0
2014-08-04 11:50:00,32.92,32.94,32.85,32.9,76600.0,31.2426,31.2616,31.1762,31.2236,76600.0
2014-08-04 11:55:00,32.91,32.97,32.85,32.91,91000.0,31.2331,31.2901,31.1762,31.2331,91000.0
2014-08-04 12:00:00,32.91,32.93,32.83,32.87,117000.0,31.2331,31.2521,31.1572,31.1952,117000.0
2014-08-04 12:05:00,32.87,32.93,32.82,32.85,76800.0,31.1952,31.2521,31.1477,31.1762,76800.0
2014-08-04 12:10:00,32.88,32.95,32.87,32.92,64200.0,31.2047,31.2711,31.1952,31.2426,64200.0
2014-08-04 12:15:00,32.91,32.95,32.83,32.95,57800.0,31.2331,31.2711,31.1572,31.2711,57800.0
2014-08-04 12:20:00,32.94,33.06,32.91,33.05,167800.0,31.2616,31.3755,31.2331,31.366,167800.0
2014-08-04 12:25:00,33.06,33.12,33.02,33.07,184000.0,31.3755,31.4324,31.3375,31.385,184000.0
2014-08-04 12:30:00,33.07,33.12,32.99,33.04,94000.0,31.385,31.4324,31.3091,31.3565,94000.0
2014-08-04 12:35:00,33.04,33.04,32.97,33.0,110000.0,31.3565,31.3565,31.2901,31.3185,110000.0
2014-08-04 12:40:00,33.01,33.07,33.0,33.04,76800.0,31.328,31.385,31.3185,31.3565,76800.0
2014-08-04 12:45:00,33.04,33.06,32.96,32.96,54400.0,31.3565,31.3755,31.2806,31.2806,54400.0
2014-08-04 12:50:00,32.98,33.09,32.97,33.09,49200.0,31.2996,31.404,31.2901,31.404,49200.0
2014-08-04 12:55:00,33.09,33.09,33.05,33.08,46200.0,31.404,31.404,31.366,31.3945,46200.0
2014-08-04 13:00:00,33.06,33.08,32.99,33.07,77400.0,31.3755,31.3945,31.3091,31.385,77400.0
2014-08-04 13:05:00,33.07,33.08,33.04,33.08,36400.0,31.385,31.3945,31.3565,31.3945,36400.0
2014-08-04 13:10:00,33.08,33.08,32.93,32.94,122600.0,31.3945,31.3945,31.2521,31.2616,122600.0
2014-08-04 13:15:00,32.94,32.95,32.86,32.94,118600.0,31.2616,31.2711,31.1857,31.2616,118600.0
2014-08-04 13:20:00,32.93,33.04,32.93,33.0,90400.0,31.2521,31.3565,31.2521,31.3185,90400.0
2014-08-04 13:25:00,32.99,33.08,32.97,33.0,82600.0,31.3091,31.3945,31.2901,31.3185,82600.0
2014-08-04 13:30:00,32.98,33.09,32.97,33.07,66200.0,31.2996,31.404,31.2901,31.385,66200.0
2014-08-04 13:35:00,33.06,33.19,33.05,33.16,140600.0,31.3755,31.4989,31.366,31.4704,140600.0
2014-08-04 13:40:00,33.17,33.27,33.15,33.26,206000.0,31.4799,31.5748,31.4609,31.5653,206000.0
2014-08-04 13:45:00,33.26,33.36,33.2,33.34,226600.0,31.5653,31.6602,31.5084,31.6412,226600.0
2014-08-04 13:50:00,33.35,33.43,33.3,33.31,247000.0,31.6507,31.7266,31.6033,31.6128,247000.0
2014-08-04 13:55:00,33.32,33.37,33.29,33.37,138400.0,31.6222,31.6697,31.5938,31.6697,138400.0
2014-08-04 14:00:00,33.37,33.41,33.36,33.4,103400.0,31.6697,31.7077,31.6602,31.6982,103400.0
2014-08-04 14:05:00,33.4,33.42,33.31,33.31,97400.0,31.6982,31.7171,31.6128,31.6128,97400.0
2014-08-04 14:10:00,33.32,33.39,33.32,33.37,114200.0,31.6222,31.6887,31.6222,31.6697,114200.0
2014-08-04 14:15:00,33.37,33.37,33.33,33.34,59000.0,31.6697,31.6697,31.6317,31.6412,59000.0
2014-08-04 14:20:00,33.35,33.37,33.31,33.36,85800.0,31.6507,31.6697,31.6128,31.6602,85800.0
2014-08-04 14:25:00,33.35,33.39,33.35,33.38,74000.0,31.6507,31.6887,31.6507,31.6792,74000.0
2014-08-04 14:30:00,33.38,33.42,33.35,33.4,80600.0,31.6792,31.7171,31.6507,31.6982,80600.0
2014-08-04 14:35:00,33.4,33.47,33.38,33.46,491600.0,31.6982,31.7646,31.6792,31.7551,491600.0
2014-08-04 14:40:00,33.47,33.48,33.4,33.45,144800.0,31.7646,31.7741,31.6982,31.7456,144800.0
2014-08-04 14:45:00,33.45,33.6,33.44,33.6,356800.0,31.7456,31.888,31.7361,31.888,356800.0
2014-08-04 14:50:00,33.6,33.67,33.6,33.63,289000.0,31.888,31.9544,31.888,31.9164,289000.0
2014-08-04 14:55:00,33.63,33.64,33.59,33.6,179000.0,31.9164,31.9259,31.8785,31.888,179000.0
2014-08-04 15:00:00,33.6,33.65,33.59,33.62,147000.0,31.888,31.9354,31.8785,31.907,147000.0
2014-08-04 15:05:00,33.6,33.64,33.59,33.62,120200.0,31.888,31.9259,31.8785,31.907,120200.0
2014-08-04 15:10:00,33.62,33.74,33.62,33.73,184800.0,31.907,32.0208,31.907,32.0114,184800.0
2014-08-04 15:15:00,33.74,33.83,33.73,33.83,285400.0,32.0208,32.1063,32.0114,32.1063,285400.0
2014-08-04 15:20:00,33.82,33.84,33.73,33.73,231600.0,32.0968,32.1157,32.0114,32.0114,231600.0
2014-08-04 15:25:00,33.73,33.84,33.72,33.8,265800.0,32.0114,32.1157,32.0019,32.0778,265800.0
2014-08-04 15:30:00,33.8,33.84,33.75,33.78,245600.0,32.0778,32.1157,32.0303,32.0588,245600.0
2014-08-04 15:35:00,33.77,33.93,33.77,33.92,325800.0,32.0493,32.2012,32.0493,32.1917,325800.0
2014-08-04 15:40:00,33.91,33.96,33.91,33.92,240800.0,32.1822,32.2296,32.1822,32.1917,240800.0
2014-08-04 15:45:00,33.93,33.94,33.81,33.81,277600.0,32.2012,32.2107,32.0873,32.0873,277600.0
2014-08-04 15:50:00,33.81,33.84,33.77,33.8,147200.0,32.0873,32.1157,32.0493,32.0778,147200.0
2014-08-04 15:55:00,33.8,33.9,33.77,33.81,385600.0,32.0778,32.1727,32.0493,32.0873,385600.0
2014-08-05 09:30:00,33.35,33.46,33.06,33.14,322400.0,31.6507,31.7551,31.3755,31.4514,322400.0
2014-08-05 09:35:00,33.13,33.57,33.13,33.55,308800.0,31.4419,31.8595,31.4419,31.8405,308800.0
2014-08-05 09:40:00,33.56,33.56,33.37,33.46,228200.0,31.85,31.85,31.6697,31.7551,228200.0
2014-08-05 09:45:00,33.46,33.61,33.34,33.37,337000.0,31.7551,31.8975,31.6412,31.6697,337000.0
2014-08-05 09:50:00,33.33,33.33,33.18,33.23,328000.0,31.6317,31.6317,31.4894,31.5368,328000.0
2014-08-05 09:55:00,33.23,33.35,33.12,33.32,298400.0,31.5368,31.6507,31.4324,31.6222,298400.0
2014-08-05 10:00:00,33.33,33.48,33.21,33.33,473600.0,31.6317,31.7741,31.5178,31.6317,473600.0
2014-08-05 10:05:00,33.31,33.48,33.27,33.45,279200.0,31.6128,31.7741,31.5748,31.7456,279200.0
2014-08-05 10:10:00,33.45,33.66,33.41,33.6,547800.0,31.7456,31.9449,31.7077,31.888,547800.0
2014-08-05 10:15:00,33.61,33.76,33.5,33.66,352800.0,31.8975,32.0398,31.7931,31.9449,352800.0
2014-08-05 10:20:00,33.67,33.83,33.62,33.8,246400.0,31.9544,32.1063,31.907,32.0778,246400.0
2014-08-05 10:25:00,33.8,33.88,33.77,33.88,230800.0,32.0778,32.1537,32.0493,32.1537,230800.0
2014-08-05 10:30:00,33.87,34.11,33.82,34.07,515800.0,32.1442,32.372,32.0968,32.334,515800.0
2014-08-05 10:35:00,34.08,34.12,34.03,34.08,321600.0,32.3435,32.3815,32.2961,32.3435,321600.0
2014-08-05 10:40:00,34.08,34.15,33.98,34.0,295200.0,32.3435,32.41,32.2486,32.2676,295200.0
2014-08-05 10:45:00,34.01,34.24,33.99,34.23,223200.0,32.2771,32.4954,32.2581,32.4859,223200.0
2014-08-05 10:50:00,34.23,34.25,34.07,34.12,170000.0,32.4859,32.5049,32.334,32.3815,170000.0
2014-08-05 10:55:00,34.12,34.13,33.96,34.1,185600.0,32.3815,32.391,32.2296,32.3625,185600.0
2014-08-05 11:00:00,34.1,34.1,33.93,33.98,234800.0,32.3625,32.3625,32.2012,32.2486,234800.0
2014-08-05 11:05:00,34.0,34.15,33.98,34.06,210200.0,32.2676,32.41,32.2486,32.3245,210200.0
2014-08-05 11:10:00,34.07,34.3,34.02,34.29,303800.0,32.334,32.5523,32.2866,32.5428,303800.0
2014-08-05 11:15:00,34.27,34.34,34.22,34.3,158600.0,32.5238,32.5903,32.4764,32.5523,158600.0
2014-08-05 11:20:00,34.26,34.35,34.24,34.28,198600.0,32.5143,32.5998,32.4954,32.5333,198600.0
2014-08-05 11:25:00,34.27,34.28,34.15,34.17,137200.0,32.5238,32.5333,32.41,32.4289,137200.0
2014-08-05 11:30:00,34.18,34.21,34.06,34.07,107200.0,32.4384,32.4669,32.3245,32.334,107200.0
2014-08-05 11:35:00,34.06,34.15,34.05,34.15,103000.0,32.3245,32.41,32.315,32.41,103000.0
2014-08-05 11:40:00,34.12,34.16,34.09,34.1,79800.0,32.3815,32.4194,32.353,32.3625,79800.0
2014-08-05 11:45:00,34.1,34.13,33.98,33.98,156600.0,32.3625,32.391,32.2486,32.2486,156600.0
2014-08-05 11:50:00,34.0,34.08,33.99,34.06,115800.0,32.2676,32.3435,32.2581,32.3245,115800.0
2014-08-05 11:55:00,34.06,34.09,34.02,34.04,146800.0,32.3245,32.353,32.2866,32.3056,146800.0
2014-08-05 12:00:00,34.05,34.12,33.99,34.01,163400.0,32.315,32.3815,32.2581,32.2771,163400.0
2014-08-05 12:05:00,34.02,34.02,33.9,33.93,186400.0,32.2866,32.2866,32.1727,32.2012,186400.0
2014-08-05 12:10:00,33.94,34.02,33.94,34.02,87600.0,32.2107,32.2866,32.2107,32.2866,87600.0
2014-08-05 12:15:00,33.99,33.99,33.92,33.96,73400.0,32.2581,32.2581,32.1917,32.2296,73400.0
2014-08-05 12:20:00,33.95,33.97,33.68,33.68,264600.0,32.2201,32.2391,31.9639,31.9639,264600.0
2014-08-05 12:25:00,33.68,33.79,33.68,33.79,136200.0,31.9639,32.0683,31.9639,32.0683,136200.0
2014-08-05 12:30:00,33.77,33.79,33.72,33.75,64800.0,32.0493,32.0683,32.0019,32.0303,64800.0
2014-08-05 12:35:00,33.74,33.74,33.55,33.62,133400.0,32.0208,32.0208,31.8405,31.907,133400.0
2014-08-05 12:40:00,33.6,33.68,33.57,33.65,99200.0,31.888,31.9639,31.8595,31.9354,99200.0
2014-08-05 12:45:00,33.64,33.77,33.64,33.73,116600.0,31.9259,32.0493,31.9259,32.0114,116600.0
2014-08-05 12:50:00,33.73,33.76,33.7,33.76,55000.0,32.0114,32.0398,31.9829,32.0398,55000.0
2014-08-05 12:55:00,33.77,33.82,33.74,33.8,100400.0,32.0493,32.0968,32.0208,32.0778,100400.0
2014-08-05 13:00:00,33.79,33.84,33.7,33.72,82600.0,32.0683,32.1157,31.9829,32.0019,82600.0
2014-08-05 13:05:00,33.7,33.79,33.7,33.73,45800.0,31.9829,32.0683,31.9829,32.0114,45800.0
2014-08-05 13:10:00,33.73,33.77,33.65,33.7,96000.0,32.0114,32.0493,31.9354,31.9829,96000.0
2014-08-05 13:15:00,33.71,33.85,33.69,33.82,110000.0,31.9924,32.1252,31.9734,32.0968,110000.0
2014-08-05 13:20:00,33.85,33.88,33.79,33.81,117400.0,32.1252,32.1537,32.0683,32.0873,117400.0
2014-08-05 13:25:00,33.82,33.9,33.82,33.85,112400.0,32.0968,32.1727,32.0968,32.1252,112400.0
2014-08-05 13:30:00,33.88,33.88,33.77,33.81,74000.0,32.1537,32.1537,32.0493,32.0873,74000.0
2014-08-05 13:35:00,33.8,33.81,33.23,33.24,455000.0,32.0778,32.0873,31.5368,31.5463,455000.0
2014-08-05 13:40:00,33.22,33.47,33.1,33.17,669000.0,31.5273,31.7646,31.4135,31.4799,669000.0
2014-08-05 13:45:00,33.16,33.4,33.14,33.29,220000.0,31.4704,31.6982,31.4514,31.5938,220000.0
2014-08-05 13:50:00,33.29,33.32,33.16,33.26,169400.0,31.5938,31.6222,31.4704,31.5653,169400.0
2014-08-05 13:55:00,33.27,33.34,33.17,33.17,186000.0,31.5748,31.6412,31.4799,31.4799,186000.0
2014-08-05 14:00:00,33.17,33.24,33.13,33.16,160800.0,31.4799,31.5463,31.4419,31.4704,160800.0
2014-08-05 14:05:00,33.13,33.13,32.85,32.88,495000.0,31.4419,31.4419,31.1762,31.2047,495000.0
2014-08-05 14:10:00,32.9,33.13,32.88,33.13,217400.0,31.2236,31.4419,31.2047,31.4419,217400.0
2014-08-05 14:15:00,33.12,33.23,33.04,33.13,271200.0,31.4324,31.5368,31.3565,31.4419,271200.0
2014-08-05 14:20:00,33.12,33.28,33.12,33.12,241800.0,31.4324,31.5843,31.4324,31.4324,241800.0
2014-08-05 14:25:00,33.13,33.27,33.07,33.24,130400.0,31.4419,31.5748,31.385,31.5463,130400.0
2014-08-05 14:30:00,33.26,33.47,33.24,33.37,502800.0,31.5653,31.7646,31.5463,31.6697,502800.0
2014-08-05 14:35:00,33.38,33.48,33.3,33.31,159400.0,31.6792,31.7741,31.6033,31.6128,159400.0
2014-08-05 14:40:00,33.3,33.35,33.19,33.24,96400.0,31.6033,31.6507,31.4989,31.5463,96400.0
2014-08-05 14:45:00,33.25,33.37,33.23,33.27,65800.0,31.5558,31.6697,31.5368,31.5748,65800.0
2014-08-05 14:50:00,33.29,33.29,33.2,33.24,86200.0,31.5938,31.5938,31.5084,31.5463,86200.0
2014-08-05 14:55:00,33.26,33.35,33.21,33.24,84600.0,31.5653,31.6507,31.5178,31.5463,84600.0
2014-08-05 15:00:00,33.2,33.24,33.13,33.15,122600.0,31.5084,31.5463,31.4419,31.4609,122600.0
2014-08-05 15:05:00,33.14,33.2,33.03,33.04,83800.0,31.4514,31.5084,31.347,31.3565,83800.0
2014-08-05 15:10:00,33.04,33.13,32.97,33.06,170000.0,31.3565,31.4419,31.2901,31.3755,170000.0
2014-08-05 15:15:00,33.05,33.25,33.04,33.25,224800.0,31.366,31.5558,31.3565,31.5558,224800.0
2014-08-05 15:20:00,33.23,33.33,33.21,33.26,119800.0,31.5368,31.6317,31.5178,31.5653,119800.0
2014-08-05 15:25:00,33.26,33.31,33.15,33.15,159000.0,31.5653,31.6128,31.4609,31.4609,159000.0
2014-08-05 15:30:00,33.18,33.35,33.17,33.32,453200.0,31.4894,31.6507,31.4799,31.6222,453200.0
2014-08-05 15:35:00,33.34,33.45,33.33,33.4,215400.0,31.6412,31.7456,31.6317,31.6982,215400.0
2014-08-05 15:40:00,33.4,33.48,33.37,33.45,276600.0,31.6982,31.7741,31.6697,31.7456,276600.0
2014-08-05 15:45:00,33.46,33.54,33.38,33.44,305000.0,31.7551,31.831,31.6792,31.7361,305000.0
2014-08-05 15:50:00,33.43,33.5,33.41,33.41,270400.0,31.7266,31.7931,31.7077,31.7077,270400.0
2014-08-05 15:55:00,33.42,33.62,33.42,33.55,525200.0,31.7171,31.907,31.7171,31.8405,525200.0
2014-08-06 09:30:00,32.96,33.11,32.9,33.02,461400.0,31.2806,31.4229,31.2236,31.3375,461400.0
2014-08-06 09:35:00,33.02,33.27,33.02,33.19,487400.0,31.3375,31.5748,31.3375,31.4989,487400.0
2014-08-06 09:40:00,33.18,33.5,33.15,33.5,437600.0,31.4894,31.7931,31.4609,31.7931,437600.0
2014-08-06 09:45:00,33.51,33.9,33.38,33.76,517600.0,31.8026,32.1727,31.6792,32.0398,517600.0
2014-08-06 09:50:00,33.77,33.82,33.64,33.71,286600.0,32.0493,32.0968,31.9259,31.9924,286600.0
2014-08-06 09:55:00,33.71,33.71,33.52,33.59,263200.0,31.9924,31.9924,31.8121,31.8785,263200.0
2014-08-06 10:00:00,33.6,33.83,33.6,33.82,369200.0,31.888,32.1063,31.888,32.0968,369200.0
2014-08-06 10:05:00,33.81,33.99,33.77,33.98,403200.0,32.0873,32.2581,32.0493,32.2486,403200.0
2014-08-06 10:10:00,33.99,34.05,33.85,33.87,298400.0,32.2581,32.315,32.1252,32.1442,298400.0
2014-08-06 10:15:00,33.89,33.95,33.66,33.7,302800.0,32.1632,32.2201,31.9449,31.9829,302800.0
2014-08-06 10:20:00,33.71,33.92,33.68,33.92,187000.0,31.9924,32.1917,31.9639,32.1917,187000.0
2014-08-06 10:25:00,33.92,34.15,33.87,34.15,300600.0,32.1917,32.41,32.1442,32.41,300600.0
2014-08-06 10:30:00,34.14,34.21,33.9,34.01,419200.0,32.4005,32.4669,32.1727,32.2771,419200.0
2014-08-06 10:35:00,34.02,34.04,33.92,33.97,95800.0,32.2866,32.3056,32.1917,32.2391,95800.0
2014-08-06 10:40:00,33.98,34.02,33.85,33.97,136600.0,32.2486,32.2866,32.1252,32.2391,136600.0
2014-08-06 10:45:00,33.98,34.04,33.87,33.93,139000.0,32.2486,32.3056,32.1442,32.2012,139000.0
2014-08-06 10:50:00,33.94,34.04,33.92,34.02,161400.0,32.2107,32.3056,32.1917,32.2866,161400.0
2014-08-06 10:55:00,34.03,34.26,34.03,34.22,450200.0,32.2961,32.5143,32.2961,32.4764,450200.0
2014-08-06 11:00:00,34.2,34.23,34.06,34.11,162800.0,32.4574,32.4859,32.3245,32.372,162800.0
2014-08-06 11:05:00,34.12,34.27,34.1,34.12,158000.0,32.3815,32.5238,32.3625,32.3815,158000.0
2014-08-06 11:10:00,34.13,34.18,34.04,34.06,99200.0,32.391,32.4384,32.3056,32.3245,99200.0
2014-08-06 11:15:00,34.07,34.11,34.01,34.1,152200.0,32.334,32.372,32.2771,32.3625,152200.0
2014-08-06 11:20:00,34.1,34.13,34.04,34.09,65200.0,32.3625,32.391,32.3056,32.353,65200.0
2014-08-06 11:25:00,34.1,34.13,33.98,34.0,127200.0,32.3625,32.391,32.2486,32.2676,127200.0
2014-08-06 11:30:00,34.0,34.22,33.99,34.18,190400.0,32.2676,32.4764,32.2581,32.4384,190400.0
2014-08-06 11:35:00,34.19,34.22,34.13,34.17,89200.0,32.4479,32.4764,32.391,32.4289,89200.0
2014-08-06 11:40:00,34.17,34.37,34.13,34.37,253000.0,32.4289,32.6187,32.391,32.6187,253000.0
2014-08-06 11:45:00,34.36,34.48,34.36,34.39,280000.0,32.6093,32.7231,32.6093,32.6377,280000.0
2014-08-06 11:50:00,34.39,34.49,34.37,34.42,153800.0,32.6377,32.7326,32.6187,32.6662,153800.0
2014-08-06 11:55:00,34.43,34.47,34.4,34.47,140600.0,32.6757,32.7136,32.6472,32.7136,140600.0
2014-08-06 12:00:00,34.47,34.53,34.47,34.52,204200.0,32.7136,32.7706,32.7136,32.7611,204200.0
2014-08-06 12:05:00,34.53,34.55,34.48,34.48,99000.0,32.7706,32.7896,32.7231,32.7231,99000.0
2014-08-06 12:10:00,34.49,34.49,34.38,34.4,154400.0,32.7326,32.7326,32.6282,32.6472,154400.0
2014-08-06 12:15:00,34.41,34.42,34.22,34.27,345800.0,32.6567,32.6662,32.4764,32.5238,345800.0
2014-08-06 12:20:00,34.27,34.41,34.22,34.38,206600.0,32.5238,32.6567,32.4764,32.6282,206600.0
2014-08-06 12:25:00,34.39,34.4,34.25,34.3,70000.0,32.6377,32.6472,32.5049,32.5523,70000.0
2014-08-06 12:30:00,34.31,34.47,34.31,34.41,127600.0,32.5618,32.7136,32.5618,32.6567,127600.0
2014-08-06 12:35:00,34.41,34.42,34.34,34.37,88000.0,32.6567,32.6662,32.5903,32.6187,88000.0
2014-08-06 12:40:00,34.38,34.41,34.27,34.31,73600.0,32.6282,32.6567,32.5238,32.5618,73600.0
2014-08-06 12:45:00,34.35,34.35,34.24,34.24,60600.0,32.5998,32.5998,32.4954,32.4954,60600.0
2014-08-06 12:50:00,34.26,34.31,34.24,34.27,34600.0,32.5143,32.5618,32.4954,32.5238,34600.0
2014-08-06 12:55:00,34.29,34.33,34.2,34.24,132000.0,32.5428,32.5808,32.4574,32.4954,132000.0
2014-08-06 13:00:00,34.22,34.27,34.09,34.11,116000.0,32.4764,32.5238,32.353,32.372,116000.0
2014-08-06 13:05:00,34.12,34.16,34.07,34.08,121800.0,32.3815,32.4194,32.334,32.3435,121800.0
2014-08-06 13:10:00,34.1,34.15,34.07,34.12,75400.0,32.3625,32.41,32.334,32.3815,75400.0
2014-08-06 13:15:00,34.12,34.22,34.12,34.22,117000.0,32.3815,32.4764,32.3815,32.4764,117000.0
2014-08-06 13:20:00,34.19,34.24,34.17,34.2,59000.0,32.4479,32.4954,32.4289,32.4574,59000.0
2014-08-06 13:25:00,34.22,34.23,34.05,34.08,102000.0,32.4764,32.4859,32.315,32.3435,102000.0
2014-08-06 13:30:00,34.08,34.12,34.03,34.06,85600.0,32.3435,32.3815,32.2961,32.3245,85600.0
2014-08-06 13:35:00,34.06,34.15,34.06,34.13,102600.0,32.3245,32.41,32.3245,32.391,102600.0
2014-08-06 13:40:00,34.13,34.15,34.09,34.12,44800.0,32.391,32.41,32.353,32.3815,44800.0
2014-08-06 13:45:00,34.12,34.13,33.94,33.97,194800.0,32.3815,32.391,32.2107,32.2391,194800.0
2014-08-06 13:50:00,33.98,34.04,33.91,33.91,110400.0,32.2486,32.3056,32.1822,32.1822,110400.0
2014-08-06 13:55:00,33.9,33.98,33.88,33.92,139400.0,32.1727,32.2486,32.1537,32.1917,139400.0
2014-08-06 14:00:00,33.92,33.95,33.83,33.95,159000.0,32.1917,32.2201,32.1063,32.2201,159000.0
2014-08-06 14:05:00,33.94,33.98,33.91,33.94,82600.0,32.2107,32.2486,32.1822,32.2107,82600.0
2014-08-06 14:10:00,33.94,33.98,33.86,33.98,74800.0,32.2107,32.2486,32.1347,32.2486,74800.0
2014-08-06 14:15:00,33.98,34.02,33.94,33.95,110200.0,32.2486,32.2866,32.2107,32.2201,110200.0
2014-08-06 14:20:00,33.96,34.01,33.93,33.94,55000.0,32.2296,32.2771,32.2012,32.2107,55000.0
2014-08-06 14:25:00,33.98,34.04,33.96,34.02,84200.0,32.2486,32.3056,32.2296,32.2866,84200.0
2014-08-06 14:30:00,34.03,34.03,33.9,33.93,109800.0,32.2961,32.2961,32.1727,32.2012,109800.0
2014-08-06 14:35:00,33.92,33.97,33.87,33.97,53800.0,32.1917,32.2391,32.1442,32.2391,53800.0
2014-08-06 14:40:00,33.95,34.09,33.94,34.09,167600.0,32.2201,32.353,32.2107,32.353,167600.0
2014-08-06 14:45:00,34.08,34.1,34.0,34.02,137000.0,32.3435,32.3625,32.2676,32.2866,137000.0
2014-08-06 14:50:00,34.02,34.1,34.02,34.08,57400.0,32.2866,32.3625,32.2866,32.3435,57400.0
2014-08-06 14:55:00,34.07,34.07,33.99,34.01,71800.0,32.334,32.334,32.2581,32.2771,71800.0
2014-08-06 15:00:00,33.99,34.12,33.99,34.11,143800.0,32.2581,32.3815,32.2581,32.372,143800.0
2014-08-06 15:05:00,34.12,34.13,34.06,34.07,81800.0,32.3815,32.391,32.3245,32.334,81800.0
2014-08-06 15:10:00,34.07,34.08,33.96,33.96,153000.0,32.334,32.3435,32.2296,32.2296,153000.0
2014-08-06 15:15:00,33.97,33.99,33.93,33.98,113600.0,32.2391,32.2581,32.2012,32.2486,113600.0
2014-08-06 15:20:00,33.97,34.0,33.94,33.97,103400.0,32.2391,32.2676,32.2107,32.2391,103400.0
2014-08-06 15:25:00,33.98,34.01,33.9,33.9,127200.0,32.2486,32.2771,32.1727,32.1727,127200.0
2014-08-06 15:30:00,33.9,33.93,33.82,33.86,191800.0,32.1727,32.2012,32.0968,32.1347,191800.0
2014-08-06 15:35:00,33.84,33.95,33.84,33.94,117000.0,32.1157,32.2201,32.1157,32.2107,117000.0
2014-08-06 15:40:00,33.93,34.01,33.92,33.99,87000.0,32.2012,32.2771,32.1917,32.2581,87000.0
2014-08-06 15:45:00,33.99,34.04,33.94,33.95,91600.0,32.2581,32.3056,32.2107,32.2201,91600.0
2014-08-06 15:50:00,33.95,34.06,33.95,33.96,117600.0,32.2201,32.3245,32.2201,32.2296,117600.0
2014-08-06 15:55:00,33.96,34.03,33.88,33.9,321600.0,32.2296,32.2961,32.1537,32.1727,321600.0
2014-08-07 09:30:00,34.23,34.42,34.21,34.36,294200.0,32.4859,32.6662,32.4669,32.6093,294200.0
2014-08-07 09:35:00,34.37,34.38,34.09,34.25,262400.0,32.6187,32.6282,32.353,32.5049,262400.0
2014-08-07 09:40:00,34.24,34.27,34.15,34.24,156600.0,32.4954,32.5238,32.41,32.4954,156600.0
2014-08-07 09:45:00,34.22,34.22,33.97,33.99,275400.0,32.4764,32.4764,32.2391,32.2581,275400.0
2014-08-07 09:50:00,33.99,34.36,33.99,34.34,373600.0,32.2581,32.6093,32.2581,32.5903,373600.0
2014-08-07 09:55:00,34.34,34.51,34.34,34.43,430000.0,32.5903,32.7516,32.5903,32.6757,430000.0
2014-08-07 10:00:00,34.42,34.6,34.22,34.26,546400.0,32.6662,32.837,32.4764,32.5143,546400.0
2014-08-07 10:05:00,34.27,34.39,34.15,34.26,285600.0,32.5238,32.6377,32.41,32.5143,285600.0
2014-08-07 10:10:00,34.25,34.32,34.12,34.25,146000.0,32.5049,32.5713,32.3815,32.5049,146000.0
2014-08-07 10:15:00,34.27,34.3,34.1,34.16,175800.0,32.5238,32.5523,32.3625,32.4194,175800.0
2014-08-07 10:20:00,34.18,34.29,34.18,34.27,92000.0,32.4384,32.5428,32.4384,32.5238,92000.0
2014-08-07 10:25:00,34.27,34.38,34.22,34.27,161800.0,32.5238,32.6282,32.4764,32.5238,161800.0
2014-08-07 10:30:00,34.28,34.38,34.18,34.38,122000.0,32.5333,32.6282,32.4384,32.6282,122000.0
2014-08-07 10:35:00,34.35,34.49,34.35,34.42,300600.0,32.5998,32.7326,32.5998,32.6662,300600.0
2014-08-07 10:40:00,34.41,34.51,34.18,34.2,278000.0,32.6567,32.7516,32.4384,32.4574,278000.0
2014-08-07 10:45:00,34.18,34.24,34.05,34.08,313800.0,32.4384,32.4954,32.315,32.3435,313800.0
2014-08-07 10:50:00,34.09,34.09,33.77,33.94,524800.0,32.353,32.353,32.0493,32.2107,524800.0
2014-08-07 10:55:00,33.94,34.02,33.9,33.98,164600.0,32.2107,32.2866,32.1727,32.2486,164600.0
2014-08-07 11:00:00,33.98,33.98,33.8,33.84,216200.0,32.2486,32.2486,32.0778,32.1157,216200.0
2014-08-07 11:05:00,33.82,33.83,33.62,33.74,330000.0,32.0968,32.1063,31.907,32.0208,330000.0
2014-08-07 11:10:00,33.75,33.75,33.52,33.56,397600.0,32.0303,32.0303,31.8121,31.85,397600.0
2014-08-07 11:15:00,33.55,33.66,33.47,33.64,278200.0,31.8405,31.9449,31.7646,31.9259,278200.0
2014-08-07 11:20:00,33.63,33.74,33.63,33.68,253200.0,31.9164,32.0208,31.9164,31.9639,253200.0
2014-08-07 11:25:00,33.69,33.7,33.52,33.59,255800.0,31.9734,31.9829,31.8121,31.8785,255800.0
2014-08-07 11:30:00,33.59,33.71,33.52,33.64,316800.0,31.8785,31.9924,31.8121,31.9259,316800.0
2014-08-07 11:35:00,33.65,33.68,33.55,33.6,213000.0,31.9354,31.9639,31.8405,31.888,213000.0
2014-08-07 11:40:00,33.61,33.62,33.5,33.6,226400.0,31.8975,31.907,31.7931,31.888,226400.0
2014-08-07 11:45:00,33.61,33.63,33.28,33.35,625800.0,31.8975,31.9164,31.5843,31.6507,625800.0
2014-08-07 11:50:00,33.34,33.49,33.33,33.37,336600.0,31.6412,31.7836,31.6317,31.6697,336600.0
2014-08-07 11:55:00,33.36,33.54,33.34,33.51,313800.0,31.6602,31.831,31.6412,31.8026,313800.0
2014-08-07 12:00:00,33.51,33.6,33.42,33.59,241400.0,31.8026,31.888,31.7171,31.8785,241400.0
2014-08-07 12:05:00,33.58,33.6,33.49,33.6,132800.0,31.869,31.888,31.7836,31.888,132800.0
2014-08-07 12:10:00,33.58,33.63,33.49,33.55,157800.0,31.869,31.9164,31.7836,31.8405,157800.0
2014-08-07 12:15:00,33.55,33.57,33.43,33.47,170600.0,31.8405,31.8595,31.7266,31.7646,170600.0
2014-08-07 12:20:00,33.47,33.62,33.4,33.6,196400.0,31.7646,31.907,31.6982,31.888,196400.0
2014-08-07 12:25:00,33.59,33.68,33.51,33.57,142600.0,31.8785,31.9639,31.8026,31.8595,142600.0
2014-08-07 12:30:00,33.55,33.56,33.45,33.49,108800.0,31.8405,31.85,31.7456,31.7836,108800.0
2014-08-07 12:35:00,33.47,33.47,33.29,33.41,399400.0,31.7646,31.7646,31.5938,31.7077,399400.0
2014-08-07 12:40:00,33.41,33.51,33.38,33.49,228000.0,31.7077,31.8026,31.6792,31.7836,228000.0
2014-08-07 12:45:00,33.52,33.59,33.48,33.58,99400.0,31.8121,31.8785,31.7741,31.869,99400.0
2014-08-07 12:50:00,33.56,33.58,33.46,33.54,137200.0,31.85,31.869,31.7551,31.831,137200.0
2014-08-07 12:55:00,33.56,33.57,33.46,33.46,80400.0,31.85,31.8595,31.7551,31.7551,80400.0
2014-08-07 13:00:00,33.46,33.57,33.46,33.55,119600.0,31.7551,31.8595,31.7551,31.8405,119600.0
2014-08-07 13:05:00,33.56,33.63,33.54,33.63,140200.0,31.85,31.9164,31.831,31.9164,140200.0
2014-08-07 13:10:00,33.63,33.66,33.58,33.62,105600.0,31.9164,31.9449,31.869,31.907,105600.0
2014-08-07 13:15:00,33.61,33.65,33.52,33.58,127600.0,31.8975,31.9354,31.8121,31.869,127600.0
2014-08-07 13:20:00,33.58,33.58,33.48,33.54,68000.0,31.869,31.869,31.7741,31.831,68000.0
2014-08-07 13:25:00,33.54,33.67,33.49,33.62,151600.0,31.831,31.9544,31.7836,31.907,151600.0
2014-08-07 13:30:00,33.63,33.72,33.63,33.67,132400.0,31.9164,32.0019,31.9164,31.9544,132400.0
2014-08-07 13:35:00,33.64,33.76,33.62,33.76,88400.0,31.9259,32.0398,31.907,32.0398,88400.0
2014-08-07 13:40:00,33.76,33.85,33.73,33.83,189200.0,32.0398,32.1252,32.0114,32.1063,189200.0
2014-08-07 13:45:00,33.85,33.88,33.77,33.79,100000.0,32.1252,32.1537,32.0493,32.0683,100000.0
2014-08-07 13:50:00,33.8,33.8,33.73,33.73,55800.0,32.0778,32.0778,32.0114,32.0114,55800.0
2014-08-07 13:55:00,33.73,33.88,33.7,33.86,114000.0,32.0114,32.1537,31.9829,32.1347,114000.0
2014-08-07 14:00:00,33.85,33.85,33.72,33.75,117600.0,32.1252,32.1252,32.0019,32.0303,117600.0
2014-08-07 14:05:00,33.76,33.83,33.74,33.79,64000.0,32.0398,32.1063,32.0208,32.0683,64000.0
2014-08-07 14:10:00,33.8,33.8,33.72,33.74,72000.0,32.0778,32.0778,32.0019,32.0208,72000.0
2014-08-07 14:15:00,33.76,33.79,33.6,33.63,166200.0,32.0398,32.0683,31.888,31.9164,166200.0
2014-08-07 14:20:00,33.63,33.66,33.58,33.59,62200.0,31.9164,31.9449,31.869,31.8785,62200.0
2014-08-07 14:25:00,33.58,33.59,33.48,33.56,149000.0,31.869,31.8785,31.7741,31.85,149000.0
2014-08-07 14:30:00,33.54,33.57,33.48,33.48,62000.0,31.831,31.8595,31.7741,31.7741,62000.0
2014-08-07 14:35:00,33.47,33.52,33.43,33.43,68000.0,31.7646,31.8121,31.7266,31.7266,68000.0
2014-08-07 14:40:00,33.44,33.6,33.44,33.51,100000.0,31.7361,31.888,31.7361,31.8026,100000.0
2014-08-07 14:45:00,33.54,33.59,33.52,33.56,85800.0,31.831,31.8785,31.8121,31.85,85800.0
2014-08-07 14:50:00,33.54,33.59,33.48,33.49,65200.0,31.831,31.8785,31.7741,31.7836,65200.0
2014-08-07 14:55:00,33.5,33.5,33.33,33.34,206400.0,31.7931,31.7931,31.6317,31.6412,206400.0
2014-08-07 15:00:00,33.34,33.45,33.33,33.39,120000.0,31.6412,31.7456,31.6317,31.6887,120000.0
2014-08-07 15:05:00,33.38,33.42,33.24,33.28,453600.0,31.6792,31.7171,31.5463,31.5843,453600.0
2014-08-07 15:10:00,33.29,33.36,33.27,33.28,118600.0,31.5938,31.6602,31.5748,31.5843,118600.0
2014-08-07 15:15:00,33.29,33.29,33.13,33.24,967400.0,31.5938,31.5938,31.4419,31.5463,967400.0
2014-08-07 15:20:00,33.23,33.23,33.02,33.05,276200.0,31.5368,31.5368,31.3375,31.366,276200.0
2014-08-07 15:25:00,33.06,33.16,33.03,33.16,228600.0,31.3755,31.4704,31.347,31.4704,228600.0
2014-08-07 15:30:00,33.15,33.24,33.1,33.22,180800.0,31.4609,31.5463,31.4135,31.5273,180800.0
2014-08-07 15:35:00,33.23,33.38,33.16,33.35,275400.0,31.5368,31.6792,31.4704,31.6507,275400.0
2014-08-07 15:40:00,33.36,33.41,33.27,33.29,200000.0,31.6602,31.7077,31.5748,31.5938,200000.0
2014-08-07 15:45:00,33.3,33.42,33.28,33.35,227200.0,31.6033,31.7171,31.5843,31.6507,227200.0
2014-08-07 15:50:00,33.35,33.49,33.35,33.43,243800.0,31.6507,31.7836,31.6507,31.7266,243800.0
2014-08-07 15:55:00,33.43,33.47,33.33,33.4,342200.0,31.7266,31.7646,31.6317,31.6982,342200.0
2014-08-08 09:30:00,33.5,33.6,33.39,33.56,357200.0,31.7931,31.888,31.6887,31.85,357200.0
2014-08-08 09:35:00,33.57,33.6,33.36,33.46,319600.0,31.8595,31.888,31.6602,31.7551,319600.0
2014-08-08 09:40:00,33.42,33.46,33.24,33.33,290400.0,31.7171,31.7551,31.5463,31.6317,290400.0
2014-08-08 09:45:00,33.34,33.49,33.24,33.49,267200.0,31.6412,31.7836,31.5463,31.7836,267200.0
2014-08-08 09:50:00,33.48,33.7,33.45,33.6,604600.0,31.7741,31.9829,31.7456,31.888,604600.0
2014-08-08 09:55:00,33.62,33.73,33.52,33.6,280800.0,31.907,32.0114,31.8121,31.888,280800.0
2014-08-08 10:00:00,33.59,33.77,33.48,33.77,379200.0,31.8785,32.0493,31.7741,32.0493,379200.0
2014-08-08 10:05:00,33.77,33.89,33.62,33.78,349600.0,32.0493,32.1632,31.907,32.0588,349600.0
2014-08-08 10:10:00,33.79,33.85,33.67,33.7,245400.0,32.0683,32.1252,31.9544,31.9829,245400.0
2014-08-08 10:15:00,33.7,33.73,33.62,33.63,214200.0,31.9829,32.0114,31.907,31.9164,214200.0
2014-08-08 10:20:00,33.65,33.69,33.51,33.62,227800.0,31.9354,31.9734,31.8026,31.907,227800.0
2014-08-08 10:25:00,33.62,33.63,33.47,33.54,237200.0,31.907,31.9164,31.7646,31.831,237200.0
2014-08-08 10:30:00,33.53,33.6,33.45,33.52,175200.0,31.8215,31.888,31.7456,31.8121,175200.0
2014-08-08 10:35:00,33.55,33.74,33.49,33.69,233200.0,31.8405,32.0208,31.7836,31.9734,233200.0
2014-08-08 10:40:00,33.68,33.85,33.68,33.69,354400.0,31.9639,32.1252,31.9639,31.9734,354400.0
2014-08-08 10:45:00,33.69,33.93,33.69,33.74,268800.0,31.9734,32.2012,31.9734,32.0208,268800.0
2014-08-08 10:50:00,33.73,33.86,33.71,33.79,129600.0,32.0114,32.1347,31.9924,32.0683,129600.0
2014-08-08 10:55:00,33.8,33.85,33.71,33.81,132200.0,32.0778,32.1252,31.9924,32.0873,132200.0
2014-08-08 11:00:00,33.8,33.96,33.73,33.96,175200.0,32.0778,32.2296,32.0114,32.2296,175200.0
2014-08-08 11:05:00,33.96,34.0,33.87,33.91,296000.0,32.2296,32.2676,32.1442,32.1822,296000.0
2014-08-08 11:10:00,33.92,34.09,33.92,34.05,284200.0,32.1917,32.353,32.1917,32.315,284200.0
2014-08-08 11:15:00,34.04,34.13,33.99,34.05,137200.0,32.3056,32.391,32.2581,32.315,137200.0
2014-08-08 11:20:00,34.04,34.04,33.91,33.97,138400.0,32.3056,32.3056,32.1822,32.2391,138400.0
2014-08-08 11:25:00,33.97,34.1,33.97,34.08,319800.0,32.2391,32.3625,32.2391,32.3435,319800.0
2014-08-08 11:30:00,34.07,34.16,34.04,34.1,200600.0,32.334,32.4194,32.3056,32.3625,200600.0
2014-08-08 11:35:00,34.09,34.12,34.04,34.1,137600.0,32.353,32.3815,32.3056,32.3625,137600.0
2014-08-08 11:40:00,34.1,34.13,34.07,34.13,112800.0,32.3625,32.391,32.334,32.391,112800.0
2014-08-08 11:45:00,34.13,34.13,34.01,34.02,106200.0,32.391,32.391,32.2771,32.2866,106200.0
2014-08-08 11:50:00,34.02,34.04,33.96,34.02,116200.0,32.2866,32.3056,32.2296,32.2866,116200.0
2014-08-08 11:55:00,34.01,34.1,34.01,34.07,104800.0,32.2771,32.3625,32.2771,32.334,104800.0
2014-08-08 12:00:00,34.07,34.07,34.02,34.02,50600.0,32.334,32.334,32.2866,32.2866,50600.0
2014-08-08 12:05:00,34.02,34.05,33.94,33.95,96400.0,32.2866,32.315,32.2107,32.2201,96400.0
2014-08-08 12:10:00,33.95,34.01,33.95,33.99,81000.0,32.2201,32.2771,32.2201,32.2581,81000.0
2014-08-08 12:15:00,33.99,33.99,33.9,33.91,175800.0,32.2581,32.2581,32.1727,32.1822,175800.0
2014-08-08 12:20:00,33.92,33.96,33.88,33.91,35600.0,32.1917,32.2296,32.1537,32.1822,35600.0
2014-08-08 12:25:00,33.9,33.91,33.8,33.84,85000.0,32.1727,32.1822,32.0778,32.1157,85000.0
2014-08-08 12:30:00,33.84,33.91,33.81,33.85,53400.0,32.1157,32.1822,32.0873,32.1252,53400.0
2014-08-08 12:35:00,33.85,33.88,33.8,33.87,57200.0,32.1252,32.1537,32.0778,32.1442,57200.0
2014-08-08 12:40:00,33.88,33.9,33.85,33.87,41600.0,32.1537,32.1727,32.1252,32.1442,41600.0
2014-08-08 12:45:00,33.85,33.87,33.81,33.85,45800.0,32.1252,32.1442,32.0873,32.1252,45800.0
2014-08-08 12:50:00,33.84,33.94,33.83,33.9,75600.0,32.1157,32.2107,32.1063,32.1727,75600.0
2014-08-08 12:55:00,33.89,33.92,33.86,33.89,45400.0,32.1632,32.1917,32.1347,32.1632,45400.0
2014-08-08 13:00:00,33.89,33.95,33.87,33.94,64200.0,32.1632,32.2201,32.1442,32.2107,64200.0
2014-08-08 13:05:00,33.94,33.99,33.91,33.98,110200.0,32.2107,32.2581,32.1822,32.2486,110200.0
2014-08-08 13:10:00,33.99,34.02,33.93,34.02,112400.0,32.2581,32.2866,32.2012,32.2866,112400.0
2014-08-08 13:15:00,34.02,34.16,33.99,34.15,291400.0,32.2866,32.4194,32.2581,32.41,291400.0
2014-08-08 13:20:00,34.16,34.27,34.14,34.27,271000.0,32.4194,32.5238,32.4005,32.5238,271000.0
2014-08-08 13:25:00,34.26,34.42,34.26,34.35,332200.0,32.5143,32.6662,32.5143,32.5998,332200.0
2014-08-08 13:30:00,34.37,34.38,34.26,34.3,177400.0,32.6187,32.6282,32.5143,32.5523,177400.0
2014-08-08 13:35:00,34.3,34.31,34.25,34.3,79600.0,32.5523,32.5618,32.5049,32.5523,79600.0
2014-08-08 13:40:00,34.32,34.45,34.3,34.44,181600.0,32.5713,32.6947,32.5523,32.6852,181600.0
2014-08-08 13:45:00,34.44,34.46,34.4,34.41,122800.0,32.6852,32.7042,32.6472,32.6567,122800.0
2014-08-08 13:50:00,34.41,34.44,34.34,34.34,129200.0,32.6567,32.6852,32.5903,32.5903,129200.0
2014-08-08 13:55:00,34.34,34.42,34.32,34.4,124000.0,32.5903,32.6662,32.5713,32.6472,124000.0
2014-08-08 14:00:00,34.41,34.43,34.38,34.4,90600.0,32.6567,32.6757,32.6282,32.6472,90600.0
2014-08-08 14:05:00,34.4,34.46,34.37,34.4,141800.0,32.6472,32.7042,32.6187,32.6472,141800.0
2014-08-08 14:10:00,34.39,34.4,34.29,34.34,96200.0,32.6377,32.6472,32.5428,32.5903,96200.0
2014-08-08 14:15:00,34.34,34.34,34.24,34.3,88200.0,32.5903,32.5903,32.4954,32.5523,88200.0
2014-08-08 14:20:00,34.28,34.35,34.24,34.34,136000.0,32.5333,32.5998,32.4954,32.5903,136000.0
2014-08-08 14:25:00,34.34,34.43,34.28,34.43,216600.0,32.5903,32.6757,32.5333,32.6757,216600.0
2014-08-08 14:30:00,34.41,34.47,34.39,34.41,199800.0,32.6567,32.7136,32.6377,32.6567,199800.0
2014-08-08 14:35:00,34.4,34.46,34.39,34.44,99400.0,32.6472,32.7042,32.6377,32.6852,99400.0
2014-08-08 14:40:00,34.45,34.47,34.38,34.4,158000.0,32.6947,32.7136,32.6282,32.6472,158000.0
2014-08-08 14:45:00,34.4,34.44,34.38,34.42,135600.0,32.6472,32.6852,32.6282,32.6662,135600.0
2014-08-08 14:50:00,34.42,34.45,34.4,34.44,99000.0,32.6662,32.6947,32.6472,32.6852,99000.0
2014-08-08 14:55:00,34.44,34.45,34.35,34.35,115800.0,32.6852,32.6947,32.5998,32.5998,115800.0
2014-08-08 15:00:00,34.33,34.4,34.31,34.36,112600.0,32.5808,32.6472,32.5618,32.6093,112600.0
2014-08-08 15:05:00,34.37,34.4,34.34,34.38,75600.0,32.6187,32.6472,32.5903,32.6282,75600.0
2014-08-08 15:10:00,34.37,34.41,34.33,34.37,106600.0,32.6187,32.6567,32.5808,32.6187,106600.0
2014-08-08 15:15:00,34.38,34.42,34.35,34.4,72800.0,32.6282,32.6662,32.5998,32.6472,72800.0
2014-08-08 15:20:00,34.41,34.43,34.38,34.39,102400.0,32.6567,32.6757,32.6282,32.6377,102400.0
2014-08-08 15:25:00,34.4,34.45,34.37,34.44,149600.0,32.6472,32.6947,32.6187,32.6852,149600.0
2014-08-08 15:30:00,34.43,34.46,34.41,34.41,109200.0,32.6757,32.7042,32.6567,32.6567,109200.0
2014-08-08 15:35:00,34.42,34.44,34.39,34.42,99200.0,32.6662,32.6852,32.6377,32.6662,99200.0
2014-08-08 15:40:00,34.42,34.44,34.4,34.43,108200.0,32.6662,32.6852,32.6472,32.6757,108200.0
2014-08-08 15:45:00,34.43,34.46,34.4,34.42,175800.0,32.6757,32.7042,32.6472,32.6662,175800.0
2014-08-08 15:50:00,34.43,34.44,34.4,34.43,159400.0,32.6757,32.6852,32.6472,32.6757,159400.0
2014-08-08 15:55:00,34.43,34.46,34.36,34.36,401400.0,32.6757,32.7042,32.6093,32.6093,401400.0
2014-08-11 09:30:00,34.93,34.94,34.78,34.8,501000.0,33.1502,33.1597,33.0079,33.0268,501000.0
2014-08-11 09:35:00,34.8,34.91,34.77,34.85,264600.0,33.0268,33.1312,32.9984,33.0743,264600.0
2014-08-11 09:40:00,34.85,34.9,34.69,34.77,317800.0,33.0743,33.1217,32.9224,32.9984,317800.0
2014-08-11 09:45:00,34.8,34.86,34.74,34.77,277400.0,33.0268,33.0838,32.9699,32.9984,277400.0
2014-08-11 09:50:00,34.77,34.99,34.77,34.97,369600.0,32.9984,33.2072,32.9984,33.1882,369600.0
2014-08-11 09:55:00,34.98,35.09,34.96,35.06,537800.0,33.1977,33.3021,33.1787,33.2736,537800.0
2014-08-11 10:00:00,35.08,35.2,35.07,35.2,390000.0,33.2926,33.4065,33.2831,33.4065,390000.0
2014-08-11 10:05:00,35.2,35.49,35.18,35.48,513400.0,33.4065,33.6817,33.3875,33.6722,513400.0
2014-08-11 10:10:00,35.49,35.54,35.35,35.38,352000.0,33.6817,33.7291,33.5488,33.5773,352000.0
2014-08-11 10:15:00,35.38,35.49,35.34,35.34,301200.0,33.5773,33.6817,33.5393,33.5393,301200.0
2014-08-11 10:20:00,35.35,35.44,35.34,35.38,195400.0,33.5488,33.6342,33.5393,33.5773,195400.0
2014-08-11 10:25:00,35.4,35.46,35.35,35.38,181200.0,33.5963,33.6532,33.5488,33.5773,181200.0
2014-08-11 10:30:00,35.4,35.46,35.35,35.46,161600.0,33.5963,33.6532,33.5488,33.6532,161600.0
2014-08-11 10:35:00,35.46,35.6,35.44,35.57,426000.0,33.6532,33.7861,33.6342,33.7576,426000.0
2014-08-11 10:40:00,35.57,35.58,35.49,35.54,216000.0,33.7576,33.7671,33.6817,33.7291,216000.0
2014-08-11 10:45:00,35.55,35.67,35.55,35.65,281800.0,33.7386,33.8525,33.7386,33.8335,281800.0
2014-08-11 10:50:00,35.65,35.66,35.43,35.57,345200.0,33.8335,33.843,33.6247,33.7576,345200.0
2014-08-11 10:55:00,35.57,35.57,35.47,35.48,127800.0,33.7576,33.7576,33.6627,33.6722,127800.0
2014-08-11 11:00:00,35.47,35.51,35.45,35.47,114600.0,33.6627,33.7007,33.6437,33.6627,114600.0
2014-08-11 11:05:00,35.47,35.68,35.46,35.67,190200.0,33.6627,33.862,33.6532,33.8525,190200.0
2014-08-11 11:10:00,35.68,35.9,35.61,35.9,662000.0,33.862,34.0708,33.7956,34.0708,662000.0
2014-08-11 11:15:00,35.9,36.09,35.84,36.06,615800.0,34.0708,34.2511,34.0138,34.2226,615800.0
2014-08-11 11:20:00,36.06,36.14,36.01,36.01,291200.0,34.2226,34.2986,34.1752,34.1752,291200.0
2014-08-11 11:25:00,36.03,36.03,35.93,35.94,190200.0,34.1942,34.1942,34.0993,34.1087,190200.0
2014-08-11 11:30:00,35.95,35.98,35.91,35.94,123400.0,34.1182,34.1467,34.0803,34.1087,123400.0
2014-08-11 11:35:00,35.94,35.94,35.85,35.87,133400.0,34.1087,34.1087,34.0233,34.0423,133400.0
2014-08-11 11:40:00,35.85,35.97,35.85,35.95,154400.0,34.0233,34.1372,34.0233,34.1182,154400.0
2014-08-11 11:45:00,35.96,36.02,35.8,35.84,207200.0,34.1277,34.1847,33.9759,34.0138,207200.0
2014-08-11 11:50:00,35.85,35.88,35.83,35.85,68400.0,34.0233,34.0518,34.0044,34.0233,68400.0
2014-08-11 11:55:00,35.85,35.92,35.83,35.84,95400.0,34.0233,34.0898,34.0044,34.0138,95400.0
2014-08-11 12:00:00,35.84,35.86,35.71,35.72,171400.0,34.0138,34.0328,33.8905,33.9,171400.0
2014-08-11 12:05:00,35.73,35.8,35.73,35.77,98000.0,33.9094,33.9759,33.9094,33.9474,98000.0
2014-08-11 12:10:00,35.73,35.79,35.68,35.72,154800.0,33.9094,33.9664,33.862,33.9,154800.0
2014-08-11 12:15:00,35.71,35.76,35.66,35.75,94000.0,33.8905,33.9379,33.843,33.9284,94000.0
2014-08-11 12:20:00,35.74,35.8,35.67,35.8,94200.0,33.9189,33.9759,33.8525,33.9759,94200.0
2014-08-11 12:25:00,35.79,35.84,35.77,35.77,139000.0,33.9664,34.0138,33.9474,33.9474,139000.0
2014-08-11 12:30:00,35.76,35.77,35.7,35.77,79600.0,33.9379,33.9474,33.881,33.9474,79600.0
2014-08-11 12:35:00,35.77,35.84,35.77,35.77,77400.0,33.9474,34.0138,33.9474,33.9474,77400.0
2014-08-11 12:40:00,35.78,35.86,35.78,35.8,117600.0,33.9569,34.0328,33.9569,33.9759,117600.0
2014-08-11 12:45:00,35.82,35.85,35.75,35.77,117400.0,33.9949,34.0233,33.9284,33.9474,117400.0
2014-08-11 12:50:00,35.77,35.81,35.76,35.78,46000.0,33.9474,33.9854,33.9379,33.9569,46000.0
2014-08-11 12:55:00,35.77,35.8,35.7,35.72,174600.0,33.9474,33.9759,33.881,33.9,174600.0
2014-08-11 13:00:00,35.7,35.75,35.68,35.7,124600.0,33.881,33.9284,33.862,33.881,124600.0
2014-08-11 13:05:00,35.7,35.76,35.7,35.73,56400.0,33.881,33.9379,33.881,33.9094,56400.0
2014-08-11 13:10:00,35.73,35.8,35.73,35.79,115200.0,33.9094,33.9759,33.9094,33.9664,115200.0
2014-08-11 13:15:00,35.76,35.76,35.7,35.74,53000.0,33.9379,33.9379,33.881,33.9189,53000.0
2014-08-11 13:20:00,35.73,35.77,35.66,35.67,76400.0,33.9094,33.9474,33.843,33.8525,76400.0
2014-08-11 13:25:00,35.67,35.68,35.56,35.56,182600.0,33.8525,33.862,33.7481,33.7481,182600.0
2014-08-11 13:30:00,35.59,35.64,35.56,35.63,154000.0,33.7766,33.824,33.7481,33.8145,154000.0
2014-08-11 13:35:00,35.62,35.67,35.6,35.6,113800.0,33.8051,33.8525,33.7861,33.7861,113800.0
2014-08-11 13:40:00,35.6,35.67,35.59,35.6,89800.0,33.7861,33.8525,33.7766,33.7861,89800.0
2014-08-11 13:45:00,35.6,35.6,35.5,35.58,160800.0,33.7861,33.7861,33.6912,33.7671,160800.0
2014-08-11 13:50:00,35.58,35.6,35.42,35.43,176000.0,33.7671,33.7861,33.6152,33.6247,176000.0
2014-08-11 13:55:00,35.43,35.46,35.35,35.45,161800.0,33.6247,33.6532,33.5488,33.6437,161800.0
2014-08-11 14:00:00,35.44,35.44,35.3,35.38,193000.0,33.6342,33.6342,33.5014,33.5773,193000.0
2014-08-11 14:05:00,35.38,35.48,35.33,35.47,133000.0,33.5773,33.6722,33.5298,33.6627,133000.0
2014-08-11 14:10:00,35.46,35.48,35.38,35.42,94800.0,33.6532,33.6722,33.5773,33.6152,94800.0
2014-08-11 14:15:00,35.42,35.51,35.35,35.47,163200.0,33.6152,33.7007,33.5488,33.6627,163200.0
2014-08-11 14:20:00,35.47,35.52,35.42,35.52,89600.0,33.6627,33.7101,33.6152,33.7101,89600.0
2014-08-11 14:25:00,35.52,35.52,35.38,35.38,99600.0,33.7101,33.7101,33.5773,33.5773,99600.0
2014-08-11 14:30:00,35.38,35.38,35.3,35.37,129000.0,33.5773,33.5773,33.5014,33.5678,129000.0
2014-08-11 14:35:00,35.35,35.42,35.35,35.38,64800.0,33.5488,33.6152,33.5488,33.5773,64800.0
2014-08-11 14:40:00,35.38,35.45,35.36,35.44,81400.0,33.5773,33.6437,33.5583,33.6342,81400.0
2014-08-11 14:45:00,35.44,35.47,35.41,35.45,143600.0,33.6342,33.6627,33.6058,33.6437,143600.0
2014-08-11 14:50:00,35.46,35.46,35.38,35.41,95600.0,33.6532,33.6532,33.5773,33.6058,95600.0
2014-08-11 14:55:00,35.4,35.44,35.38,35.39,71800.0,33.5963,33.6342,33.5773,33.5868,71800.0
2014-08-11 15:00:00,35.41,35.48,35.4,35.47,77200.0,33.6058,33.6722,33.5963,33.6627,77200.0
2014-08-11 15:05:00,35.48,35.55,35.46,35.52,132600.0,33.6722,33.7386,33.6532,33.7101,132600.0
2014-08-11 15:10:00,35.51,35.53,35.48,35.51,111600.0,33.7007,33.7196,33.6722,33.7007,111600.0
2014-08-11 15:15:00,35.52,35.55,35.47,35.49,102600.0,33.7101,33.7386,33.6627,33.6817,102600.0
2014-08-11 15:20:00,35.49,35.5,35.44,35.45,58400.0,33.6817,33.6912,33.6342,33.6437,58400.0
2014-08-11 15:25:00,35.45,35.48,35.4,35.4,144800.0,33.6437,33.6722,33.5963,33.5963,144800.0
2014-08-11 15:30:00,35.38,35.45,35.38,35.44,156000.0,33.5773,33.6437,33.5773,33.6342,156000.0
2014-08-11 15:35:00,35.45,35.49,35.43,35.45,84000.0,33.6437,33.6817,33.6247,33.6437,84000.0
2014-08-11 15:40:00,35.45,35.46,35.35,35.37,196200.0,33.6437,33.6532,33.5488,33.5678,196200.0
2014-08-11 15:45:00,35.38,35.42,35.33,35.37,144000.0,33.5773,33.6152,33.5298,33.5678,144000.0
2014-08-11 15:50:00,35.37,35.45,35.35,35.43,220400.0,33.5678,33.6437,33.5488,33.6247,220400.0
2014-08-11 15:55:00,35.42,35.42,35.34,35.35,401400.0,33.6152,33.6152,33.5393,33.5488,401400.0
2014-08-12 09:30:00,34.99,35.14,34.85,35.11,588600.0,33.2072,33.3495,33.0743,33.321,588600.0
2014-08-12 09:35:00,35.1,35.3,35.05,35.24,407600.0,33.3115,33.5014,33.2641,33.4444,407600.0
2014-08-12 09:40:00,35.25,35.33,35.22,35.28,272200.0,33.4539,33.5298,33.4254,33.4824,272200.0
2014-08-12 09:45:00,35.3,35.38,35.19,35.3,404400.0,33.5014,33.5773,33.397,33.5014,404400.0
2014-08-12 09:50:00,35.31,35.37,35.13,35.17,292600.0,33.5108,33.5678,33.34,33.378,292600.0
2014-08-12 09:55:00,35.16,35.36,35.13,35.35,235400.0,33.3685,33.5583,33.34,33.5488,235400.0
2014-08-12 10:00:00,35.37,35.37,35.2,35.27,198000.0,33.5678,33.5678,33.4065,33.4729,198000.0
2014-08-12 10:05:00,35.28,35.47,35.19,35.19,444800.0,33.4824,33.6627,33.397,33.397,444800.0
2014-08-12 10:10:00,35.18,35.19,35.06,35.13,252400.0,33.3875,33.397,33.2736,33.34,252400.0
2014-08-12 10:15:00,35.12,35.24,35.07,35.19,175800.0,33.3305,33.4444,33.2831,33.397,175800.0
2014-08-12 10:20:00,35.18,35.33,35.16,35.3,141800.0,33.3875,33.5298,33.3685,33.5014,141800.0
2014-08-12 10:25:00,35.3,35.3,35.13,35.25,137200.0,33.5014,33.5014,33.34,33.4539,137200.0
2014-08-12 10:30:00,35.26,35.26,35.08,35.15,105800.0,33.4634,33.4634,33.2926,33.359,105800.0
2014-08-12 10:35:00,35.16,35.19,35.02,35.12,197600.0,33.3685,33.397,33.2356,33.3305,197600.0
2014-08-12 10:40:00,35.1,35.18,34.94,34.97,266600.0,33.3115,33.3875,33.1597,33.1882,266600.0
2014-08-12 10:45:00,34.96,35.03,34.88,34.88,196400.0,33.1787,33.2451,33.1028,33.1028,196400.0
2014-08-12 10:50:00,34.89,34.97,34.85,34.88,181200.0,33.1122,33.1882,33.0743,33.1028,181200.0
2014-08-12 10:55:00,34.88,34.96,34.87,34.92,176800.0,33.1028,33.1787,33.0933,33.1407,176800.0
2014-08-12 11:00:00,34.91,34.91,34.61,34.69,429200.0,33.1312,33.1312,32.8465,32.9224,429200.0
2014-08-12 11:05:00,34.68,34.68,34.54,34.65,284400.0,32.9129,32.9129,32.7801,32.8845,284400.0
2014-08-12 11:10:00,34.66,34.77,34.65,34.73,220600.0,32.894,32.9984,32.8845,32.9604,220600.0
2014-08-12 11:15:00,34.73,34.76,34.66,34.76,209400.0,32.9604,32.9889,32.894,32.9889,209400.0
2014-08-12 11:20:00,34.75,34.81,34.72,34.75,283200.0,32.9794,33.0363,32.9509,32.9794,283200.0
2014-08-12 11:25:00,34.76,34.8,34.7,34.8,145200.0,32.9889,33.0268,32.9319,33.0268,145200.0
2014-08-12 11:30:00,34.8,34.85,34.76,34.78,193200.0,33.0268,33.0743,32.9889,33.0079,193200.0
2014-08-12 11:35:00,34.81,34.85,34.79,34.81,76800.0,33.0363,33.0743,33.0173,33.0363,76800.0
2014-08-12 11:40:00,34.8,34.82,34.74,34.77,109200.0,33.0268,33.0458,32.9699,32.9984,109200.0
2014-08-12 11:45:00,34.76,34.88,34.74,34.8,182200.0,32.9889,33.1028,32.9699,33.0268,182200.0
2014-08-12 11:50:00,34.79,34.86,34.79,34.82,74800.0,33.0173,33.0838,33.0173,33.0458,74800.0
2014-08-12 11:55:00,34.81,34.81,34.75,34.77,130000.0,33.0363,33.0363,32.9794,32.9984,130000.0
2014-08-12 12:00:00,34.76,34.78,34.67,34.73,257400.0,32.9889,33.0079,32.9035,32.9604,257400.0
2014-08-12 12:05:00,34.73,34.74,34.61,34.71,124800.0,32.9604,32.9699,32.8465,32.9414,124800.0
2014-08-12 12:10:00,34.71,34.83,34.71,34.8,181600.0,32.9414,33.0553,32.9414,33.0268,181600.0
2014-08-12 12:15:00,34.81,34.83,34.77,34.77,37400.0,33.0363,33.0553,32.9984,32.9984,37400.0
2014-08-12 12:20:00,34.76,34.8,34.73,34.8,92000.0,32.9889,33.0268,32.9604,33.0268,92000.0
2014-08-12 12:25:00,34.8,34.84,34.72,34.74,92200.0,33.0268,33.0648,32.9509,32.9699,92200.0
2014-08-12 12:30:00,34.74,34.79,34.73,34.77,55400.0,32.9699,33.0173,32.9604,32.9984,55400.0
2014-08-12 12:35:00,34.76,34.94,34.76,34.88,254200.0,32.9889,33.1597,32.9889,33.1028,254200.0
2014-08-12 12:40:00,34.9,34.99,34.85,34.91,275800.0,33.1217,33.2072,33.0743,33.1312,275800.0
2014-08-12 12:45:00,34.92,34.94,34.83,34.85,193400.0,33.1407,33.1597,33.0553,33.0743,193400.0
2014-08-12 12:50:00,34.85,34.86,34.79,34.82,102800.0,33.0743,33.0838,33.0173,33.0458,102800.0
2014-08-12 12:55:00,34.82,34.86,34.76,34.78,72200.0,33.0458,33.0838,32.9889,33.0079,72200.0
2014-08-12 13:00:00,34.78,34.8,34.74,34.77,74000.0,33.0079,33.0268,32.9699,32.9984,74000.0
2014-08-12 13:05:00,34.76,34.81,34.71,34.79,146400.0,32.9889,33.0363,32.9414,33.0173,146400.0
2014-08-12 13:10:00,34.79,34.83,34.75,34.75,77600.0,33.0173,33.0553,32.9794,32.9794,77600.0
2014-08-12 13:15:00,34.74,34.77,34.7,34.74,115200.0,32.9699,32.9984,32.9319,32.9699,115200.0
2014-08-12 13:20:00,34.74,34.75,34.59,34.6,252200.0,32.9699,32.9794,32.8275,32.837,252200.0
2014-08-12 13:25:00,34.6,34.68,34.6,34.63,70200.0,32.837,32.9129,32.837,32.8655,70200.0
2014-08-12 13:30:00,34.63,34.63,34.5,34.51,397200.0,32.8655,32.8655,32.7421,32.7516,397200.0
2014-08-12 13:35:00,34.51,34.6,34.49,34.59,254200.0,32.7516,32.837,32.7326,32.8275,254200.0
2014-08-12 13:40:00,34.59,34.61,34.55,34.58,98400.0,32.8275,32.8465,32.7896,32.818,98400.0
2014-08-12 13:45:00,34.59,34.59,34.46,34.49,135000.0,32.8275,32.8275,32.7042,32.7326,135000.0
2014-08-12 13:50:00,34.49,34.63,34.49,34.58,127600.0,32.7326,32.8655,32.7326,32.818,127600.0
2014-08-12 13:55:00,34.58,34.6,34.52,34.57,64600.0,32.818,32.837,32.7611,32.8086,64600.0
2014-08-12 14:00:00,34.56,34.57,34.48,34.48,115800.0,32.7991,32.8086,32.7231,32.7231,115800.0
2014-08-12 14:05:00,34.48,34.49,34.38,34.39,248400.0,32.7231,32.7326,32.6282,32.6377,248400.0
2014-08-12 14:10:00,34.4,34.4,34.27,34.31,241400.0,32.6472,32.6472,32.5238,32.5618,241400.0
2014-08-12 14:15:00,34.31,34.38,34.24,34.31,329600.0,32.5618,32.6282,32.4954,32.5618,329600.0
2014-08-12 14:20:00,34.32,34.35,34.24,34.28,194000.0,32.5713,32.5998,32.4954,32.5333,194000.0
2014-08-12 14:25:00,34.31,34.31,34.15,34.22,296000.0,32.5618,32.5618,32.41,32.4764,296000.0
2014-08-12 14:30:00,34.2,34.26,34.13,34.21,339000.0,32.4574,32.5143,32.391,32.4669,339000.0
2014-08-12 14:35:00,34.21,34.34,34.19,34.32,176200.0,32.4669,32.5903,32.4479,32.5713,176200.0
2014-08-12 14:40:00,34.33,34.35,34.24,34.3,199000.0,32.5808,32.5998,32.4954,32.5523,199000.0
2014-08-12 14:45:00,34.28,34.31,34.15,34.19,298800.0,32.5333,32.5618,32.41,32.4479,298800.0
2014-08-12 14:50:00,34.2,34.27,34.2,34.23,96200.0,32.4574,32.5238,32.4574,32.4859,96200.0
2014-08-12 14:55:00,34.23,34.27,34.18,34.19,152200.0,32.4859,32.5238,32.4384,32.4479,152200.0
2014-08-12 15:00:00,34.19,34.23,34.19,34.21,131600.0,32.4479,32.4859,32.4479,32.4669,131600.0
2014-08-12 15:05:00,34.22,34.34,34.21,34.32,325400.0,32.4764,32.5903,32.4669,32.5713,325400.0
2014-08-12 15:10:00,34.33,34.4,34.31,34.38,284000.0,32.5808,32.6472,32.5618,32.6282,284000.0
2014-08-12 15:15:00,34.38,34.4,34.26,34.31,397600.0,32.6282,32.6472,32.5143,32.5618,397600.0
2014-08-12 15:20:00,34.31,34.37,34.27,34.37,94800.0,32.5618,32.6187,32.5238,32.6187,94800.0
2014-08-12 15:25:00,34.36,34.38,34.32,34.32,135800.0,32.6093,32.6282,32.5713,32.5713,135800.0
2014-08-12 15:30:00,34.31,34.36,34.28,34.34,282800.0,32.5618,32.6093,32.5333,32.5903,282800.0
2014-08-12 15:35:00,34.33,34.47,34.33,34.46,293200.0,32.5808,32.7136,32.5808,32.7042,293200.0
2014-08-12 15:40:00,34.47,34.62,34.46,34.59,355200.0,32.7136,32.856,32.7042,32.8275,355200.0
2014-08-12 15:45:00,34.58,34.59,34.52,34.54,209200.0,32.818,32.8275,32.7611,32.7801,209200.0
2014-08-12 15:50:00,34.54,34.57,34.47,34.49,247000.0,32.7801,32.8086,32.7136,32.7326,247000.0
2014-08-12 15:55:00,34.5,34.62,34.5,34.6,451200.0,32.7421,32.856,32.7421,32.837,451200.0
2014-08-13 09:30:00,34.93,35.11,34.93,35.0,458800.0,33.1502,33.321,33.1502,33.2166,458800.0
2014-08-13 09:35:00,35.0,35.09,34.97,35.01,236400.0,33.2166,33.3021,33.1882,33.2261,236400.0
2014-08-13 09:40:00,35.01,35.05,34.85,34.92,279800.0,33.2261,33.2641,33.0743,33.1407,279800.0
2014-08-13 09:45:00,34.94,34.96,34.83,34.87,212400.0,33.1597,33.1787,33.0553,33.0933,212400.0
2014-08-13 09:50:00,34.87,34.94,34.84,34.87,120400.0,33.0933,33.1597,33.0648,33.0933,120400.0
2014-08-13 09:55:00,34.85,34.9,34.76,34.78,142400.0,33.0743,33.1217,32.9889,33.0079,142400.0
2014-08-13 10:00:00,34.8,35.05,34.77,35.02,311200.0,33.0268,33.2641,32.9984,33.2356,311200.0
2014-08-13 10:05:00,35.0,35.13,34.95,35.04,306600.0,33.2166,33.34,33.1692,33.2546,306600.0
2014-08-13 10:10:00,35.03,35.09,34.88,34.91,229000.0,33.2451,33.3021,33.1028,33.1312,229000.0
2014-08-13 10:15:00,34.92,35.03,34.85,35.01,125800.0,33.1407,33.2451,33.0743,33.2261,125800.0
2014-08-13 10:20:00,34.99,35.12,34.97,35.09,129000.0,33.2072,33.3305,33.1882,33.3021,129000.0
2014-08-13 10:25:00,35.1,35.16,35.02,35.06,206600.0,33.3115,33.3685,33.2356,33.2736,206600.0
2014-08-13 10:30:00,35.08,35.13,35.05,35.09,107400.0,33.2926,33.34,33.2641,33.3021,107400.0
2014-08-13 10:35:00,35.1,35.25,35.1,35.24,313400.0,33.3115,33.4539,33.3115,33.4444,313400.0
2014-08-13 10:40:00,35.24,35.27,35.13,35.23,249400.0,33.4444,33.4729,33.34,33.4349,249400.0
2014-08-13 10:45:00,35.23,35.24,35.17,35.23,133200.0,33.4349,33.4444,33.378,33.4349,133200.0
2014-08-13 10:50:00,35.23,35.28,35.17,35.27,163200.0,33.4349,33.4824,33.378,33.4729,163200.0
2014-08-13 10:55:00,35.27,35.3,35.19,35.22,110400.0,33.4729,33.5014,33.397,33.4254,110400.0
2014-08-13 11:00:00,35.25,35.43,35.25,35.4,329200.0,33.4539,33.6247,33.4539,33.5963,329200.0
2014-08-13 11:05:00,35.4,35.49,35.39,35.49,314800.0,33.5963,33.6817,33.5868,33.6817,314800.0
2014-08-13 11:10:00,35.49,35.5,35.42,35.46,411600.0,33.6817,33.6912,33.6152,33.6532,411600.0
2014-08-13 11:15:00,35.47,35.49,35.37,35.42,141400.0,33.6627,33.6817,33.5678,33.6152,141400.0
2014-08-13 11:20:00,35.41,35.43,35.37,35.4,65200.0,33.6058,33.6247,33.5678,33.5963,65200.0
2014-08-13 11:25:00,35.4,35.44,35.38,35.4,129600.0,33.5963,33.6342,33.5773,33.5963,129600.0
2014-08-13 11:30:00,35.41,35.55,35.41,35.55,250800.0,33.6058,33.7386,33.6058,33.7386,250800.0
2014-08-13 11:35:00,35.54,35.6,35.51,35.51,197200.0,33.7291,33.7861,33.7007,33.7007,197200.0
2014-08-13 11:40:00,35.52,35.56,35.48,35.56,145000.0,33.7101,33.7481,33.6722,33.7481,145000.0
2014-08-13 11:45:00,35.55,35.57,35.5,35.51,94200.0,33.7386,33.7576,33.6912,33.7007,94200.0
2014-08-13 11:50:00,35.51,35.52,35.45,35.46,103800.0,33.7007,33.7101,33.6437,33.6532,103800.0
2014-08-13 11:55:00,35.47,35.49,35.4,35.4,94000.0,33.6627,33.6817,33.5963,33.5963,94000.0
2014-08-13 12:00:00,35.4,35.44,35.38,35.38,93200.0,33.5963,33.6342,33.5773,33.5773,93200.0
2014-08-13 12:05:00,35.38,35.39,35.25,35.27,257000.0,33.5773,33.5868,33.4539,33.4729,257000.0
2014-08-13 12:10:00,35.28,35.3,35.2,35.24,193000.0,33.4824,33.5014,33.4065,33.4444,193000.0
2014-08-13 12:15:00,35.25,35.26,35.2,35.24,153000.0,33.4539,33.4634,33.4065,33.4444,153000.0
2014-08-13 12:20:00,35.26,35.29,35.21,35.27,238800.0,33.4634,33.4919,33.4159,33.4729,238800.0
2014-08-13 12:25:00,35.27,35.32,35.26,35.29,127200.0,33.4729,33.5203,33.4634,33.4919,127200.0
2014-08-13 12:30:00,35.3,35.31,35.27,35.3,103800.0,33.5014,33.5108,33.4729,33.5014,103800.0
2014-08-13 12:35:00,35.31,35.32,35.26,35.27,94400.0,33.5108,33.5203,33.4634,33.4729,94400.0
2014-08-13 12:40:00,35.27,35.27,35.21,35.24,48000.0,33.4729,33.4729,33.4159,33.4444,48000.0
2014-08-13 12:45:00,35.24,35.36,35.24,35.3,148000.0,33.4444,33.5583,33.4444,33.5014,148000.0
2014-08-13 12:50:00,35.31,35.33,35.22,35.22,108800.0,33.5108,33.5298,33.4254,33.4254,108800.0
2014-08-13 12:55:00,35.22,35.25,35.2,35.22,66600.0,33.4254,33.4539,33.4065,33.4254,66600.0
2014-08-13 13:00:00,35.23,35.25,35.2,35.22,100000.0,33.4349,33.4539,33.4065,33.4254,100000.0
2014-08-13 13:05:00,35.22,35.28,35.22,35.25,62400.0,33.4254,33.4824,33.4254,33.4539,62400.0
2014-08-13 13:10:00,35.26,35.27,35.23,35.24,33800.0,33.4634,33.4729,33.4349,33.4444,33800.0
2014-08-13 13:15:00,35.24,35.3,35.22,35.22,56400.0,33.4444,33.5014,33.4254,33.4254,56400.0
2014-08-13 13:20:00,35.22,35.27,35.22,35.27,52000.0,33.4254,33.4729,33.4254,33.4729,52000.0
2014-08-13 13:25:00,35.28,35.29,35.24,35.24,40600.0,33.4824,33.4919,33.4444,33.4444,40600.0
2014-08-13 13:30:00,35.24,35.29,35.22,35.27,81200.0,33.4444,33.4919,33.4254,33.4729,81200.0
2014-08-13 13:35:00,35.27,35.38,35.27,35.38,137400.0,33.4729,33.5773,33.4729,33.5773,137400.0
2014-08-13 13:40:00,35.39,35.43,35.37,35.37,180800.0,33.5868,33.6247,33.5678,33.5678,180800.0
2014-08-13 13:45:00,35.38,35.4,35.35,35.38,42200.0,33.5773,33.5963,33.5488,33.5773,42200.0
2014-08-13 13:50:00,35.37,35.39,35.35,35.38,53600.0,33.5678,33.5868,33.5488,33.5773,53600.0
2014-08-13 13:55:00,35.38,35.38,35.35,35.37,48800.0,33.5773,33.5773,33.5488,33.5678,48800.0
2014-08-13 14:00:00,35.38,35.42,35.35,35.35,92400.0,33.5773,33.6152,33.5488,33.5488,92400.0
2014-08-13 14:05:00,35.39,35.39,35.26,35.3,101400.0,33.5868,33.5868,33.4634,33.5014,101400.0
2014-08-13 14:10:00,35.29,35.29,35.22,35.28,96800.0,33.4919,33.4919,33.4254,33.4824,96800.0
2014-08-13 14:15:00,35.27,35.3,35.26,35.27,62600.0,33.4729,33.5014,33.4634,33.4729,62600.0
2014-08-13 14:20:00,35.27,35.27,35.2,35.24,132000.0,33.4729,33.4729,33.4065,33.4444,132000.0
2014-08-13 14:25:00,35.23,35.3,35.22,35.27,94200.0,33.4349,33.5014,33.4254,33.4729,94200.0
2014-08-13 14:30:00,35.27,35.3,35.25,35.29,25200.0,33.4729,33.5014,33.4539,33.4919,25200.0
2014-08-13 14:35:00,35.29,35.35,35.28,35.3,43800.0,33.4919,33.5488,33.4824,33.5014,43800.0
2014-08-13 14:40:00,35.31,35.33,35.3,35.33,28600.0,33.5108,33.5298,33.5014,33.5298,28600.0
2014-08-13 14:45:00,35.34,35.36,35.3,35.31,70600.0,33.5393,33.5583,33.5014,33.5108,70600.0
2014-08-13 14:50:00,35.3,35.35,35.29,35.35,72400.0,33.5014,33.5488,33.4919,33.5488,72400.0
2014-08-13 14:55:00,35.35,35.37,35.33,35.33,41200.0,33.5488,33.5678,33.5298,33.5298,41200.0
2014-08-13 15:00:00,35.32,35.35,35.27,35.29,64400.0,33.5203,33.5488,33.4729,33.4919,64400.0
2014-08-13 15:05:00,35.27,35.34,35.27,35.3,47400.0,33.4729,33.5393,33.4729,33.5014,47400.0
2014-08-13 15:10:00,35.3,35.34,35.29,35.32,23600.0,33.5014,33.5393,33.4919,33.5203,23600.0
2014-08-13 15:15:00,35.33,35.35,35.28,35.33,62200.0,33.5298,33.5488,33.4824,33.5298,62200.0
2014-08-13 15:20:00,35.31,35.36,35.3,35.33,92600.0,33.5108,33.5583,33.5014,33.5298,92600.0
2014-08-13 15:25:00,35.33,35.35,35.31,35.31,69800.0,33.5298,33.5488,33.5108,33.5108,69800.0
2014-08-13 15:30:00,35.32,35.34,35.29,35.31,57200.0,33.5203,33.5393,33.4919,33.5108,57200.0
2014-08-13 15:35:00,35.32,35.32,35.29,35.31,83600.0,33.5203,33.5203,33.4919,33.5108,83600.0
2014-08-13 15:40:00,35.31,35.34,35.27,35.33,116800.0,33.5108,33.5393,33.4729,33.5298,116800.0
2014-08-13 15:45:00,35.34,35.35,35.31,35.33,148000.0,33.5393,33.5488,33.5108,33.5298,148000.0
2014-08-13 15:50:00,35.33,35.38,35.33,35.36,273600.0,33.5298,33.5773,33.5298,33.5583,273600.0
2014-08-13 15:55:00,35.35,35.38,35.3,35.38,404600.0,33.5488,33.5773,33.5014,33.5773,404600.0
2014-08-14 09:30:00,35.49,35.64,35.44,35.58,327600.0,33.6817,33.824,33.6342,33.7671,327600.0
2014-08-14 09:35:00,35.62,35.69,35.58,35.65,274200.0,33.8051,33.8715,33.7671,33.8335,274200.0
2014-08-14 09:40:00,35.66,35.69,35.52,35.56,232000.0,33.843,33.8715,33.7101,33.7481,232000.0
2014-08-14 09:45:00,35.56,35.66,35.49,35.54,271400.0,33.7481,33.843,33.6817,33.7291,271400.0
2014-08-14 09:50:00,35.54,35.6,35.42,35.48,158200.0,33.7291,33.7861,33.6152,33.6722,158200.0
2014-08-14 09:55:00,35.49,35.58,35.46,35.49,191000.0,33.6817,33.7671,33.6532,33.6817,191000.0
2014-08-14 10:00:00,35.49,35.55,35.32,35.37,276200.0,33.6817,33.7386,33.5203,33.5678,276200.0
2014-08-14 10:05:00,35.37,35.4,35.24,35.32,212200.0,33.5678,33.5963,33.4444,33.5203,212200.0
2014-08-14 10:10:00,35.3,35.35,35.27,35.34,107000.0,33.5014,33.5488,33.4729,33.5393,107000.0
2014-08-14 10:15:00,35.32,35.45,35.32,35.42,152400.0,33.5203,33.6437,33.5203,33.6152,152400.0
2014-08-14 10:20:00,35.44,35.51,35.42,35.47,234800.0,33.6342,33.7007,33.6152,33.6627,234800.0
2014-08-14 10:25:00,35.45,35.49,35.41,35.47,119400.0,33.6437,33.6817,33.6058,33.6627,119400.0
2014-08-14 10:30:00,35.47,35.59,35.47,35.52,160000.0,33.6627,33.7766,33.6627,33.7101,160000.0
2014-08-14 10:35:00,35.51,35.56,35.46,35.48,96000.0,33.7007,33.7481,33.6532,33.6722,96000.0
2014-08-14 10:40:00,35.48,35.61,35.48,35.59,115400.0,33.6722,33.7956,33.6722,33.7766,115400.0
2014-08-14 10:45:00,35.58,35.62,35.56,35.56,105400.0,33.7671,33.8051,33.7481,33.7481,105400.0
2014-08-14 10:50:00,35.57,35.62,35.48,35.52,160000.0,33.7576,33.8051,33.6722,33.7101,160000.0
2014-08-14 10:55:00,35.52,35.53,35.44,35.46,89200.0,33.7101,33.7196,33.6342,33.6532,89200.0
2014-08-14 11:00:00,35.46,35.55,35.46,35.52,102800.0,33.6532,33.7386,33.6532,33.7101,102800.0
2014-08-14 11:05:00,35.54,35.59,35.5,35.58,65400.0,33.7291,33.7766,33.6912,33.7671,65400.0
2014-08-14 11:10:00,35.59,35.6,35.54,35.59,90400.0,33.7766,33.7861,33.7291,33.7766,90400.0
2014-08-14 11:15:00,35.59,35.59,35.54,35.58,85600.0,33.7766,33.7766,33.7291,33.7671,85600.0
2014-08-14 11:20:00,35.58,35.59,35.52,35.58,141000.0,33.7671,33.7766,33.7101,33.7671,141000.0
2014-08-14 11:25:00,35.59,35.59,35.48,35.5,91400.0,33.7766,33.7766,33.6722,33.6912,91400.0
2014-08-14 11:30:00,35.52,35.54,35.41,35.44,131600.0,33.7101,33.7291,33.6058,33.6342,131600.0
2014-08-14 11:35:00,35.43,35.44,35.37,35.38,104400.0,33.6247,33.6342,33.5678,33.5773,104400.0
2014-08-14 11:40:00,35.38,35.44,35.38,35.42,44000.0,33.5773,33.6342,33.5773,33.6152,44000.0
2014-08-14 11:45:00,35.45,35.5,35.41,35.49,66000.0,33.6437,33.6912,33.6058,33.6817,66000.0
2014-08-14 11:50:00,35.49,35.49,35.45,35.47,52000.0,33.6817,33.6817,33.6437,33.6627,52000.0
2014-08-14 11:55:00,35.48,35.56,35.45,35.53,96400.0,33.6722,33.7481,33.6437,33.7196,96400.0
2014-08-14 12:00:00,35.54,35.58,35.53,35.55,241800.0,33.7291,33.7671,33.7196,33.7386,241800.0
2014-08-14 12:05:00,35.56,35.59,35.52,35.53,78800.0,33.7481,33.7766,33.7101,33.7196,78800.0
2014-08-14 12:10:00,35.54,35.57,35.52,35.55,53600.0,33.7291,33.7576,33.7101,33.7386,53600.0
2014-08-14 12:15:00,35.56,35.58,35.52,35.54,48600.0,33.7481,33.7671,33.7101,33.7291,48600.0
2014-08-14 12:20:00,35.52,35.56,35.51,35.55,54600.0,33.7101,33.7481,33.7007,33.7386,54600.0
2014-08-14 12:25:00,35.55,35.57,35.51,35.55,49200.0,33.7386,33.7576,33.7007,33.7386,49200.0
2014-08-14 12:30:00,35.55,35.58,35.52,35.52,30800.0,33.7386,33.7671,33.7101,33.7101,30800.0
2014-08-14 12:35:00,35.54,35.54,35.51,35.52,42600.0,33.7291,33.7291,33.7007,33.7101,42600.0
2014-08-14 12:40:00,35.54,35.57,35.54,35.57,25400.0,33.7291,33.7576,33.7291,33.7576,25400.0
2014-08-14 12:45:00,35.55,35.56,35.51,35.54,51800.0,33.7386,33.7481,33.7007,33.7291,51800.0
2014-08-14 12:50:00,35.55,35.63,35.55,35.59,234600.0,33.7386,33.8145,33.7386,33.7766,234600.0
2014-08-14 12:55:00,35.59,35.61,35.56,35.59,31600.0,33.7766,33.7956,33.7481,33.7766,31600.0
2014-08-14 13:00:00,35.6,35.6,35.56,35.6,96000.0,33.7861,33.7861,33.7481,33.7861,96000.0
2014-08-14 13:05:00,35.6,35.6,35.51,35.54,89800.0,33.7861,33.7861,33.7007,33.7291,89800.0
2014-08-14 13:10:00,35.53,35.62,35.52,35.61,120600.0,33.7196,33.8051,33.7101,33.7956,120600.0
2014-08-14 13:15:00,35.62,35.68,35.61,35.65,209600.0,33.8051,33.862,33.7956,33.8335,209600.0
2014-08-14 13:20:00,35.65,35.68,35.61,35.62,49600.0,33.8335,33.862,33.7956,33.8051,49600.0
2014-08-14 13:25:00,35.63,35.63,35.48,35.49,155600.0,33.8145,33.8145,33.6722,33.6817,155600.0
2014-08-14 13:30:00,35.48,35.49,35.43,35.43,120800.0,33.6722,33.6817,33.6247,33.6247,120800.0
2014-08-14 13:35:00,35.43,35.47,35.42,35.44,100400.0,33.6247,33.6627,33.6152,33.6342,100400.0
2014-08-14 13:40:00,35.45,35.48,35.33,35.39,342400.0,33.6437,33.6722,33.5298,33.5868,342400.0
2014-08-14 13:45:00,35.39,35.39,35.33,35.34,151800.0,33.5868,33.5868,33.5298,33.5393,151800.0
2014-08-14 13:50:00,35.35,35.4,35.33,35.4,93000.0,33.5488,33.5963,33.5298,33.5963,93000.0
2014-08-14 13:55:00,35.38,35.41,35.33,35.4,88800.0,33.5773,33.6058,33.5298,33.5963,88800.0
2014-08-14 14:00:00,35.41,35.44,35.34,35.35,88600.0,33.6058,33.6342,33.5393,33.5488,88600.0
2014-08-14 14:05:00,35.35,35.4,35.35,35.38,88200.0,33.5488,33.5963,33.5488,33.5773,88200.0
2014-08-14 14:10:00,35.39,35.42,35.35,35.38,71200.0,33.5868,33.6152,33.5488,33.5773,71200.0
2014-08-14 14:15:00,35.38,35.38,35.32,35.37,160000.0,33.5773,33.5773,33.5203,33.5678,160000.0
2014-08-14 14:20:00,35.37,35.39,35.33,35.38,48000.0,33.5678,33.5868,33.5298,33.5773,48000.0
2014-08-14 14:25:00,35.39,35.43,35.38,35.43,39200.0,33.5868,33.6247,33.5773,33.6247,39200.0
2014-08-14 14:30:00,35.42,35.49,35.42,35.49,154200.0,33.6152,33.6817,33.6152,33.6817,154200.0
2014-08-14 14:35:00,35.49,35.51,35.46,35.49,144800.0,33.6817,33.7007,33.6532,33.6817,144800.0
2014-08-14 14:40:00,35.49,35.53,35.46,35.49,128400.0,33.6817,33.7196,33.6532,33.6817,128400.0
2014-08-14 14:45:00,35.48,35.49,35.44,35.46,74400.0,33.6722,33.6817,33.6342,33.6532,74400.0
2014-08-14 14:50:00,35.46,35.49,35.45,35.46,45000.0,33.6532,33.6817,33.6437,33.6532,45000.0
2014-08-14 14:55:00,35.47,35.49,35.47,35.49,51600.0,33.6627,33.6817,33.6627,33.6817,51600.0
2014-08-14 15:00:00,35.49,35.51,35.48,35.49,48600.0,33.6817,33.7007,33.6722,33.6817,48600.0
2014-08-14 15:05:00,35.49,35.54,35.49,35.51,73200.0,33.6817,33.7291,33.6817,33.7007,73200.0
2014-08-14 15:10:00,35.51,35.56,35.49,35.54,105600.0,33.7007,33.7481,33.6817,33.7291,105600.0
2014-08-14 15:15:00,35.53,35.54,35.51,35.51,30000.0,33.7196,33.7291,33.7007,33.7007,30000.0
2014-08-14 15:20:00,35.52,35.54,35.51,35.51,38000.0,33.7101,33.7291,33.7007,33.7007,38000.0
2014-08-14 15:25:00,35.51,35.52,35.48,35.5,85600.0,33.7007,33.7101,33.6722,33.6912,85600.0
2014-08-14 15:30:00,35.51,35.55,35.49,35.52,96800.0,33.7007,33.7386,33.6817,33.7101,96800.0
2014-08-14 15:35:00,35.52,35.52,35.47,35.49,58600.0,33.7101,33.7101,33.6627,33.6817,58600.0
2014-08-14 15:40:00,35.49,35.51,35.46,35.46,92800.0,33.6817,33.7007,33.6532,33.6532,92800.0
2014-08-14 15:45:00,35.47,35.51,35.47,35.51,80800.0,33.6627,33.7007,33.6627,33.7007,80800.0
2014-08-14 15:50:00,35.52,35.54,35.49,35.52,187600.0,33.7101,33.7291,33.6817,33.7101,187600.0
2014-08-14 15:55:00,35.52,35.55,35.48,35.55,315200.0,33.7101,33.7386,33.6722,33.7386,315200.0
2014-08-15 09:30:00,36.35,36.35,36.14,36.19,458600.0,34.4979,34.4979,34.2986,34.346,458600.0
2014-08-15 09:35:00,36.15,36.24,36.06,36.11,276400.0,34.308,34.3935,34.2226,34.2701,276400.0
2014-08-15 09:40:00,36.1,36.17,36.0,36.03,209200.0,34.2606,34.327,34.1657,34.1942,209200.0
2014-08-15 09:45:00,36.01,36.07,35.96,35.97,264200.0,34.1752,34.2321,34.1277,34.1372,264200.0
2014-08-15 09:50:00,36.01,36.13,35.97,36.13,236600.0,34.1752,34.2891,34.1372,34.2891,236600.0
2014-08-15 09:55:00,36.1,36.17,36.06,36.09,272600.0,34.2606,34.327,34.2226,34.2511,272600.0
2014-08-15 10:00:00,36.12,36.27,36.1,36.23,310200.0,34.2796,34.4219,34.2606,34.384,310200.0
2014-08-15 10:05:00,36.23,36.24,36.19,36.22,157600.0,34.384,34.3935,34.346,34.3745,157600.0
2014-08-15 10:10:00,36.22,36.28,36.13,36.15,191000.0,34.3745,34.4314,34.2891,34.308,191000.0
2014-08-15 10:15:00,36.13,36.15,36.04,36.13,250200.0,34.2891,34.308,34.2037,34.2891,250200.0
2014-08-15 10:20:00,36.13,36.22,36.11,36.21,95600.0,34.2891,34.3745,34.2701,34.365,95600.0
2014-08-15 10:25:00,36.2,36.25,36.18,36.23,282800.0,34.3555,34.403,34.3365,34.384,282800.0
2014-08-15 10:30:00,36.24,36.33,36.22,36.26,341600.0,34.3935,34.4789,34.3745,34.4124,341600.0
2014-08-15 10:35:00,36.27,36.3,36.22,36.28,123000.0,34.4219,34.4504,34.3745,34.4314,123000.0
2014-08-15 10:40:00,36.3,36.31,35.8,35.87,660000.0,34.4504,34.4599,33.9759,34.0423,660000.0
2014-08-15 10:45:00,35.88,35.89,35.56,35.66,537400.0,34.0518,34.0613,33.7481,33.843,537400.0
2014-08-15 10:50:00,35.65,35.69,35.36,35.42,577600.0,33.8335,33.8715,33.5583,33.6152,577600.0
2014-08-15 10:55:00,35.42,35.48,35.05,35.46,889000.0,33.6152,33.6722,33.2641,33.6532,889000.0
2014-08-15 11:00:00,35.46,35.47,35.2,35.25,373000.0,33.6532,33.6627,33.4065,33.4539,373000.0
2014-08-15 11:05:00,35.25,35.34,35.13,35.25,434400.0,33.4539,33.5393,33.34,33.4539,434400.0
2014-08-15 11:10:00,35.27,35.42,35.22,35.29,411400.0,33.4729,33.6152,33.4254,33.4919,411400.0
2014-08-15 11:15:00,35.3,35.4,35.27,35.29,172600.0,33.5014,33.5963,33.4729,33.4919,172600.0
2014-08-15 11:20:00,35.29,35.31,35.13,35.17,184200.0,33.4919,33.5108,33.34,33.378,184200.0
2014-08-15 11:25:00,35.18,35.28,35.06,35.15,241400.0,33.3875,33.4824,33.2736,33.359,241400.0
2014-08-15 11:30:00,35.15,35.19,34.97,34.99,351200.0,33.359,33.397,33.1882,33.2072,351200.0
2014-08-15 11:35:00,34.98,35.08,34.96,35.08,261400.0,33.1977,33.2926,33.1787,33.2926,261400.0
2014-08-15 11:40:00,35.08,35.15,34.97,35.15,188200.0,33.2926,33.359,33.1882,33.359,188200.0
2014-08-15 11:45:00,35.13,35.15,34.98,35.01,127000.0,33.34,33.359,33.1977,33.2261,127000.0
2014-08-15 11:50:00,35.02,35.03,34.55,34.59,542200.0,33.2356,33.2451,32.7896,32.8275,542200.0
2014-08-15 11:55:00,34.59,34.65,34.44,34.58,421000.0,32.8275,32.8845,32.6852,32.818,421000.0
2014-08-15 12:00:00,34.58,34.6,34.31,34.48,416600.0,32.818,32.837,32.5618,32.7231,416600.0
2014-08-15 12:05:00,34.48,34.66,34.46,34.62,339000.0,32.7231,32.894,32.7042,32.856,339000.0
2014-08-15 12:10:00,34.61,34.66,34.52,34.55,153200.0,32.8465,32.894,32.7611,32.7896,153200.0
2014-08-15 12:15:00,34.52,34.57,34.41,34.57,212200.0,32.7611,32.8086,32.6567,32.8086,212200.0
2014-08-15 12:20:00,34.56,34.62,34.4,34.62,225200.0,32.7991,32.856,32.6472,32.856,225200.0
2014-08-15 12:25:00,34.61,34.77,34.58,34.76,243800.0,32.8465,32.9984,32.818,32.9889,243800.0
2014-08-15 12:30:00,34.76,34.77,34.56,34.6,326400.0,32.9889,32.9984,32.7991,32.837,326400.0
2014-08-15 12:35:00,34.62,34.83,34.58,34.74,325800.0,32.856,33.0553,32.818,32.9699,325800.0
2014-08-15 12:40:00,34.76,34.9,34.73,34.9,444400.0,32.9889,33.1217,32.9604,33.1217,444400.0
2014-08-15 12:45:00,34.92,34.94,34.73,34.76,202000.0,33.1407,33.1597,32.9604,32.9889,202000.0
2014-08-15 12:50:00,34.76,34.79,34.68,34.74,143400.0,32.9889,33.0173,32.9129,32.9699,143400.0
2014-08-15 12:55:00,34.74,34.87,34.74,34.77,164200.0,32.9699,33.0933,32.9699,32.9984,164200.0
2014-08-15 13:00:00,34.77,34.77,34.57,34.59,227600.0,32.9984,32.9984,32.8086,32.8275,227600.0
2014-08-15 13:05:00,34.58,34.72,34.57,34.68,116800.0,32.818,32.9509,32.8086,32.9129,116800.0
2014-08-15 13:10:00,34.68,34.72,34.65,34.7,122600.0,32.9129,32.9509,32.8845,32.9319,122600.0
2014-08-15 13:15:00,34.68,34.77,34.63,34.73,129000.0,32.9129,32.9984,32.8655,32.9604,129000.0
2014-08-15 13:20:00,34.71,34.71,34.6,34.67,118600.0,32.9414,32.9414,32.837,32.9035,118600.0
2014-08-15 13:25:00,34.67,34.76,34.66,34.75,107400.0,32.9035,32.9889,32.894,32.9794,107400.0
2014-08-15 13:30:00,34.76,34.76,34.7,34.73,85000.0,32.9889,32.9889,32.9319,32.9604,85000.0
2014-08-15 13:35:00,34.72,34.74,34.64,34.7,119400.0,32.9509,32.9699,32.875,32.9319,119400.0
2014-08-15 13:40:00,34.69,34.77,34.69,34.72,95200.0,32.9224,32.9984,32.9224,32.9509,95200.0
2014-08-15 13:45:00,34.72,34.75,34.69,34.71,118600.0,32.9509,32.9794,32.9224,32.9414,118600.0
2014-08-15 13:50:00,34.71,34.74,34.6,34.65,140600.0,32.9414,32.9699,32.837,32.8845,140600.0
2014-08-15 13:55:00,34.67,34.71,34.6,34.68,155600.0,32.9035,32.9414,32.837,32.9129,155600.0
2014-08-15 14:00:00,34.68,34.74,34.68,34.73,141200.0,32.9129,32.9699,32.9129,32.9604,141200.0
2014-08-15 14:05:00,34.72,34.8,34.72,34.74,96800.0,32.9509,33.0268,32.9509,32.9699,96800.0
2014-08-15 14:10:00,34.74,34.83,34.73,34.8,172000.0,32.9699,33.0553,32.9604,33.0268,172000.0
2014-08-15 14:15:00,34.8,34.85,34.78,34.81,172400.0,33.0268,33.0743,33.0079,33.0363,172400.0
2014-08-15 14:20:00,34.8,34.98,34.79,34.98,177000.0,33.0268,33.1977,33.0173,33.1977,177000.0
2014-08-15 14:25:00,34.99,35.21,34.98,35.2,353800.0,33.2072,33.4159,33.1977,33.4065,353800.0
2014-08-15 14:30:00,35.21,35.3,35.14,35.15,391200.0,33.4159,33.5014,33.3495,33.359,391200.0
2014-08-15 14:35:00,35.15,35.26,35.15,35.24,128400.0,33.359,33.4634,33.359,33.4444,128400.0
2014-08-15 14:40:00,35.25,35.41,35.25,35.35,274400.0,33.4539,33.6058,33.4539,33.5488,274400.0
2014-08-15 14:45:00,35.37,35.4,35.34,35.35,170600.0,33.5678,33.5963,33.5393,33.5488,170600.0
2014-08-15 14:50:00,35.36,35.37,35.27,35.29,209800.0,33.5583,33.5678,33.4729,33.4919,209800.0
2014-08-15 14:55:00,35.3,35.3,35.2,35.21,156800.0,33.5014,33.5014,33.4065,33.4159,156800.0
2014-08-15 15:00:00,35.22,35.27,35.19,35.23,86200.0,33.4254,33.4729,33.397,33.4349,86200.0
2014-08-15 15:05:00,35.23,35.28,35.18,35.24,153400.0,33.4349,33.4824,33.3875,33.4444,153400.0
2014-08-15 15:10:00,35.24,35.27,35.22,35.22,66000.0,33.4444,33.4729,33.4254,33.4254,66000.0
2014-08-15 15:15:00,35.22,35.27,35.2,35.2,102000.0,33.4254,33.4729,33.4065,33.4065,102000.0
2014-08-15 15:20:00,35.2,35.21,35.16,35.18,150400.0,33.4065,33.4159,33.3685,33.3875,150400.0
2014-08-15 15:25:00,35.18,35.23,35.14,35.15,169800.0,33.3875,33.4349,33.3495,33.359,169800.0
2014-08-15 15:30:00,35.14,35.24,35.11,35.2,196400.0,33.3495,33.4444,33.321,33.4065,196400.0
2014-08-15 15:35:00,35.21,35.25,35.19,35.21,119800.0,33.4159,33.4539,33.397,33.4159,119800.0
2014-08-15 15:40:00,35.2,35.24,35.18,35.22,147600.0,33.4065,33.4444,33.3875,33.4254,147600.0
2014-08-15 15:45:00,35.23,35.27,35.22,35.24,278600.0,33.4349,33.4729,33.4254,33.4444,278600.0
2014-08-15 15:50:00,35.24,35.35,35.24,35.35,524000.0,33.4444,33.5488,33.4444,33.5488,524000.0
2014-08-15 15:55:00,35.35,35.38,35.29,35.37,590800.0,33.5488,33.5773,33.4919,33.5678,590800.0
2014-08-18 09:30:00,36.39,36.45,36.23,36.27,553800.0,34.5358,34.5928,34.384,34.4219,553800.0
2014-08-18 09:35:00,36.29,36.32,36.15,36.17,347600.0,34.4409,34.4694,34.308,34.327,347600.0
2014-08-18 09:40:00,36.16,36.2,36.09,36.19,201000.0,34.3175,34.3555,34.2511,34.346,201000.0
2014-08-18 09:45:00,36.19,36.25,36.02,36.09,346400.0,34.346,34.403,34.1847,34.2511,346400.0
2014-08-18 09:50:00,36.09,36.34,36.09,36.33,425800.0,34.2511,34.4884,34.2511,34.4789,425800.0
2014-08-18 09:55:00,36.33,36.38,36.27,36.31,307600.0,34.4789,34.5263,34.4219,34.4599,307600.0
2014-08-18 10:00:00,36.32,36.4,36.27,36.31,234600.0,34.4694,34.5453,34.4219,34.4599,234600.0
2014-08-18 10:05:00,36.32,36.35,36.18,36.34,161400.0,34.4694,34.4979,34.3365,34.4884,161400.0
2014-08-18 10:10:00,36.34,36.43,36.3,36.42,263800.0,34.4884,34.5738,34.4504,34.5643,263800.0
2014-08-18 10:15:00,36.43,36.5,36.43,36.47,576600.0,34.5738,34.6402,34.5738,34.6117,576600.0
2014-08-18 10:20:00,36.47,36.49,36.45,36.49,206200.0,34.6117,34.6307,34.5928,34.6307,206200.0
2014-08-18 10:25:00,36.49,36.5,36.41,36.44,207000.0,34.6307,34.6402,34.5548,34.5833,207000.0
2014-08-18 10:30:00,36.44,36.46,36.4,36.41,97400.0,34.5833,34.6023,34.5453,34.5548,97400.0
2014-08-18 10:35:00,36.42,36.57,36.41,36.56,298600.0,34.5643,34.7066,34.5548,34.6972,298600.0
2014-08-18 10:40:00,36.57,36.61,36.54,36.6,166600.0,34.7066,34.7446,34.6782,34.7351,166600.0
2014-08-18 10:45:00,36.61,36.67,36.6,36.65,147400.0,34.7446,34.8016,34.7351,34.7826,147400.0
2014-08-18 10:50:00,36.65,36.73,36.63,36.73,195200.0,34.7826,34.8585,34.7636,34.8585,195200.0
2014-08-18 10:55:00,36.73,36.81,36.73,36.79,216600.0,34.8585,34.9344,34.8585,34.9154,216600.0
2014-08-18 11:00:00,36.79,36.84,36.73,36.73,147000.0,34.9154,34.9629,34.8585,34.8585,147000.0
2014-08-18 11:05:00,36.75,36.75,36.68,36.69,118400.0,34.8775,34.8775,34.811,34.8205,118400.0
2014-08-18 11:10:00,36.7,36.74,36.68,36.74,102400.0,34.83,34.868,34.811,34.868,102400.0
2014-08-18 11:15:00,36.73,36.74,36.67,36.67,84000.0,34.8585,34.868,34.8016,34.8016,84000.0
2014-08-18 11:20:00,36.68,36.74,36.67,36.73,82200.0,34.811,34.868,34.8016,34.8585,82200.0
2014-08-18 11:25:00,36.73,36.8,36.7,36.8,141600.0,34.8585,34.9249,34.83,34.9249,141600.0
2014-08-18 11:30:00,36.8,36.83,36.7,36.73,84200.0,34.9249,34.9534,34.83,34.8585,84200.0
2014-08-18 11:35:00,36.72,36.75,36.71,36.74,57200.0,34.849,34.8775,34.8395,34.868,57200.0
2014-08-18 11:40:00,36.73,36.74,36.65,36.65,76000.0,34.8585,34.868,34.7826,34.7826,76000.0
2014-08-18 11:45:00,36.66,36.71,36.63,36.67,59200.0,34.7921,34.8395,34.7636,34.8016,59200.0
2014-08-18 11:50:00,36.65,36.73,36.63,36.66,69600.0,34.7826,34.8585,34.7636,34.7921,69600.0
2014-08-18 11:55:00,36.66,36.69,36.63,36.68,49600.0,34.7921,34.8205,34.7636,34.811,49600.0
2014-08-18 12:00:00,36.69,36.88,36.69,36.88,362400.0,34.8205,35.0009,34.8205,35.0009,362400.0
2014-08-18 12:05:00,36.88,36.99,36.88,36.99,452400.0,35.0009,35.1052,35.0009,35.1052,452400.0
2014-08-18 12:10:00,36.98,36.99,36.93,36.93,92600.0,35.0958,35.1052,35.0483,35.0483,92600.0
2014-08-18 12:15:00,36.94,36.96,36.9,36.94,43600.0,35.0578,35.0768,35.0198,35.0578,43600.0
2014-08-18 12:20:00,36.94,36.96,36.91,36.95,60200.0,35.0578,35.0768,35.0293,35.0673,60200.0
2014-08-18 12:25:00,36.95,36.96,36.9,36.91,45200.0,35.0673,35.0768,35.0198,35.0293,45200.0
2014-08-18 12:30:00,36.91,36.92,36.83,36.86,80000.0,35.0293,35.0388,34.9534,34.9819,80000.0
2014-08-18 12:35:00,36.87,36.91,36.87,36.89,67400.0,34.9914,35.0293,34.9914,35.0103,67400.0
2014-08-18 12:40:00,36.88,36.88,36.83,36.83,246200.0,35.0009,35.0009,34.9534,34.9534,246200.0
2014-08-18 12:45:00,36.84,36.85,36.81,36.83,37000.0,34.9629,34.9724,34.9344,34.9534,37000.0
2014-08-18 12:50:00,36.82,36.83,36.77,36.81,93800.0,34.9439,34.9534,34.8965,34.9344,93800.0
2014-08-18 12:55:00,36.82,36.83,36.74,36.74,34800.0,34.9439,34.9534,34.868,34.868,34800.0
2014-08-18 13:00:00,36.74,36.8,36.73,36.74,91200.0,34.868,34.9249,34.8585,34.868,91200.0
2014-08-18 13:05:00,36.74,36.81,36.71,36.8,95200.0,34.868,34.9344,34.8395,34.9249,95200.0
2014-08-18 13:10:00,36.8,36.82,36.77,36.79,51200.0,34.9249,34.9439,34.8965,34.9154,51200.0
2014-08-18 13:15:00,36.79,36.8,36.74,36.75,41800.0,34.9154,34.9249,34.868,34.8775,41800.0
2014-08-18 13:20:00,36.75,36.78,36.74,36.74,22800.0,34.8775,34.9059,34.868,34.868,22800.0
2014-08-18 13:25:00,36.74,36.77,36.73,36.76,41200.0,34.868,34.8965,34.8585,34.887,41200.0
2014-08-18 13:30:00,36.77,36.8,36.75,36.79,62600.0,34.8965,34.9249,34.8775,34.9154,62600.0
2014-08-18 13:35:00,36.8,36.8,36.74,36.74,39000.0,34.9249,34.9249,34.868,34.868,39000.0
2014-08-18 13:40:00,36.75,36.77,36.71,36.71,60200.0,34.8775,34.8965,34.8395,34.8395,60200.0
2014-08-18 13:45:00,36.72,36.74,36.71,36.73,67000.0,34.849,34.868,34.8395,34.8585,67000.0
2014-08-18 13:50:00,36.74,36.77,36.72,36.73,31000.0,34.868,34.8965,34.849,34.8585,31000.0
2014-08-18 13:55:00,36.72,36.72,36.66,36.68,70800.0,34.849,34.849,34.7921,34.811,70800.0
2014-08-18 14:00:00,36.68,36.7,36.66,36.68,35600.0,34.811,34.83,34.7921,34.811,35600.0
2014-08-18 14:05:00,36.67,36.69,36.67,36.69,19400.0,34.8016,34.8205,34.8016,34.8205,19400.0
2014-08-18 14:10:00,36.69,36.72,36.68,36.7,35200.0,34.8205,34.849,34.811,34.83,35200.0
2014-08-18 14:15:00,36.68,36.69,36.63,36.66,50400.0,34.811,34.8205,34.7636,34.7921,50400.0
2014-08-18 14:20:00,36.66,36.7,36.6,36.7,89600.0,34.7921,34.83,34.7351,34.83,89600.0
2014-08-18 14:25:00,36.69,36.72,36.63,36.63,58800.0,34.8205,34.849,34.7636,34.7636,58800.0
2014-08-18 14:30:00,36.64,36.68,36.63,36.64,32200.0,34.7731,34.811,34.7636,34.7731,32200.0
2014-08-18 14:35:00,36.64,36.65,36.58,36.6,78600.0,34.7731,34.7826,34.7161,34.7351,78600.0
2014-08-18 14:40:00,36.6,36.64,36.56,36.62,88600.0,34.7351,34.7731,34.6972,34.7541,88600.0
2014-08-18 14:45:00,36.61,36.65,36.57,36.6,61200.0,34.7446,34.7826,34.7066,34.7351,61200.0
2014-08-18 14:50:00,36.59,36.63,36.59,36.6,29400.0,34.7256,34.7636,34.7256,34.7351,29400.0
2014-08-18 14:55:00,36.62,36.65,36.6,36.62,46200.0,34.7541,34.7826,34.7351,34.7541,46200.0
2014-08-18 15:00:00,36.63,36.66,36.6,36.64,132600.0,34.7636,34.7921,34.7351,34.7731,132600.0
2014-08-18 15:05:00,36.65,36.71,36.64,36.68,172600.0,34.7826,34.8395,34.7731,34.811,172600.0
2014-08-18 15:10:00,36.68,36.71,36.67,36.68,56000.0,34.811,34.8395,34.8016,34.811,56000.0
2014-08-18 15:15:00,36.69,36.69,36.64,36.67,88600.0,34.8205,34.8205,34.7731,34.8016,88600.0
2014-08-18 15:20:00,36.68,36.68,36.62,36.63,69400.0,34.811,34.811,34.7541,34.7636,69400.0
2014-08-18 15:25:00,36.62,36.63,36.59,36.6,125200.0,34.7541,34.7636,34.7256,34.7351,125200.0
2014-08-18 15:30:00,36.6,36.62,36.58,36.6,76600.0,34.7351,34.7541,34.7161,34.7351,76600.0
2014-08-18 15:35:00,36.6,36.61,36.59,36.6,44400.0,34.7351,34.7446,34.7256,34.7351,44400.0
2014-08-18 15:40:00,36.61,36.63,36.58,36.6,68000.0,34.7446,34.7636,34.7161,34.7351,68000.0
2014-08-18 15:45:00,36.61,36.74,36.61,36.74,172600.0,34.7446,34.868,34.7446,34.868,172600.0
2014-08-18 15:50:00,36.75,36.8,36.73,36.79,157800.0,34.8775,34.9249,34.8585,34.9154,157800.0
2014-08-18 15:55:00,36.77,36.94,36.76,36.93,516000.0,34.8965,35.0578,34.887,35.0483,516000.0
2014-08-19 09:30:00,37.0,37.24,36.93,37.18,365400.0,35.1147,35.3425,35.0483,35.2856,365400.0
2014-08-19 09:35:00,37.21,37.27,37.08,37.18,318000.0,35.314,35.371,35.1907,35.2856,318000.0
2014-08-19 09:40:00,37.19,37.27,37.11,37.17,243200.0,35.2951,35.371,35.2191,35.2761,243200.0
2014-08-19 09:45:00,37.19,37.27,37.15,37.25,379200.0,35.2951,35.371,35.2571,35.352,379200.0
2014-08-19 09:50:00,37.25,37.35,37.24,37.35,425600.0,35.352,35.4469,35.3425,35.4469,425600.0
2014-08-19 09:55:00,37.34,37.43,37.33,37.39,524200.0,35.4374,35.5228,35.4279,35.4849,524200.0
2014-08-19 10:00:00,37.41,37.5,37.37,37.44,225800.0,35.5038,35.5893,35.4659,35.5323,225800.0
2014-08-19 10:05:00,37.45,37.45,37.33,37.38,142800.0,35.5418,35.5418,35.4279,35.4754,142800.0
2014-08-19 10:10:00,37.38,37.56,37.37,37.5,376200.0,35.4754,35.6462,35.4659,35.5893,376200.0
2014-08-19 10:15:00,37.52,37.53,37.38,37.44,133000.0,35.6082,35.6177,35.4754,35.5323,133000.0
2014-08-19 10:20:00,37.45,37.46,37.36,37.39,113600.0,35.5418,35.5513,35.4564,35.4849,113600.0
2014-08-19 10:25:00,37.38,37.43,37.29,37.3,148600.0,35.4754,35.5228,35.39,35.3995,148600.0
2014-08-19 10:30:00,37.33,37.34,37.22,37.24,168600.0,35.4279,35.4374,35.3235,35.3425,168600.0
2014-08-19 10:35:00,37.24,37.4,37.23,37.39,197800.0,35.3425,35.4944,35.333,35.4849,197800.0
2014-08-19 10:40:00,37.38,37.44,37.36,37.38,128600.0,35.4754,35.5323,35.4564,35.4754,128600.0
2014-08-19 10:45:00,37.38,37.48,37.38,37.48,100800.0,35.4754,35.5703,35.4754,35.5703,100800.0
2014-08-19 10:50:00,37.47,37.5,37.44,37.48,171200.0,35.5608,35.5893,35.5323,35.5703,171200.0
2014-08-19 10:55:00,37.49,37.52,37.47,37.48,216800.0,35.5798,35.6082,35.5608,35.5703,216800.0
2014-08-19 11:00:00,37.48,37.49,37.32,37.32,131200.0,35.5703,35.5798,35.4184,35.4184,131200.0
2014-08-19 11:05:00,37.33,37.34,37.26,37.29,117400.0,35.4279,35.4374,35.3615,35.39,117400.0
2014-08-19 11:10:00,37.29,37.34,37.25,37.34,134200.0,35.39,35.4374,35.352,35.4374,134200.0
2014-08-19 11:15:00,37.33,37.33,37.27,37.28,100600.0,35.4279,35.4279,35.371,35.3805,100600.0
2014-08-19 11:20:00,37.3,37.32,37.24,37.32,69200.0,35.3995,35.4184,35.3425,35.4184,69200.0
2014-08-19 11:25:00,37.32,37.43,37.32,37.41,141400.0,35.4184,35.5228,35.4184,35.5038,141400.0
2014-08-19 11:30:00,37.43,37.44,37.31,37.32,69600.0,35.5228,35.5323,35.4089,35.4184,69600.0
2014-08-19 11:35:00,37.32,37.37,37.3,37.32,62000.0,35.4184,35.4659,35.3995,35.4184,62000.0
2014-08-19 11:40:00,37.31,37.35,37.29,37.35,20000.0,35.4089,35.4469,35.39,35.4469,20000.0
2014-08-19 11:45:00,37.36,37.38,37.3,37.33,32400.0,35.4564,35.4754,35.3995,35.4279,32400.0
2014-08-19 11:50:00,37.34,37.39,37.34,37.38,43800.0,35.4374,35.4849,35.4374,35.4754,43800.0
2014-08-19 11:55:00,37.4,37.47,37.4,37.44,76200.0,35.4944,35.5608,35.4944,35.5323,76200.0
2014-08-19 12:00:00,37.44,37.45,37.38,37.38,70600.0,35.5323,35.5418,35.4754,35.4754,70600.0
2014-08-19 12:05:00,37.39,37.41,37.35,37.4,66800.0,35.4849,35.5038,35.4469,35.4944,66800.0
2014-08-19 12:10:00,37.4,37.45,37.37,37.44,38600.0,35.4944,35.5418,35.4659,35.5323,38600.0
2014-08-19 12:15:00,37.45,37.45,37.39,37.42,58800.0,35.5418,35.5418,35.4849,35.5133,58800.0
2014-08-19 12:20:00,37.42,37.48,37.4,37.45,88400.0,35.5133,35.5703,35.4944,35.5418,88400.0
2014-08-19 12:25:00,37.45,37.49,37.44,37.46,64000.0,35.5418,35.5798,35.5323,35.5513,64000.0
2014-08-19 12:30:00,37.48,37.48,37.4,37.43,44400.0,35.5703,35.5703,35.4944,35.5228,44400.0
2014-08-19 12:35:00,37.42,37.45,37.4,37.4,23200.0,35.5133,35.5418,35.4944,35.4944,23200.0
2014-08-19 12:40:00,37.4,37.42,37.38,37.42,37000.0,35.4944,35.5133,35.4754,35.5133,37000.0
2014-08-19 12:45:00,37.42,37.43,37.38,37.39,31800.0,35.5133,35.5228,35.4754,35.4849,31800.0
2014-08-19 12:50:00,37.38,37.4,37.29,37.29,76600.0,35.4754,35.4944,35.39,35.39,76600.0
2014-08-19 12:55:00,37.29,37.35,37.28,37.35,48400.0,35.39,35.4469,35.3805,35.4469,48400.0
2014-08-19 13:00:00,37.34,37.41,37.34,37.37,43400.0,35.4374,35.5038,35.4374,35.4659,43400.0
2014-08-19 13:05:00,37.36,37.38,37.33,37.37,23600.0,35.4564,35.4754,35.4279,35.4659,23600.0
2014-08-19 13:10:00,37.35,37.37,37.29,37.31,66400.0,35.4469,35.4659,35.39,35.4089,66400.0
2014-08-19 13:15:00,37.31,37.33,37.28,37.3,64400.0,35.4089,35.4279,35.3805,35.3995,64400.0
2014-08-19 13:20:00,37.31,37.34,37.3,37.33,53600.0,35.4089,35.4374,35.3995,35.4279,53600.0
2014-08-19 13:25:00,37.33,37.38,37.32,37.32,51600.0,35.4279,35.4754,35.4184,35.4184,51600.0
2014-08-19 13:30:00,37.33,37.34,37.25,37.29,64200.0,35.4279,35.4374,35.352,35.39,64200.0
2014-08-19 13:35:00,37.29,37.3,37.26,37.27,34400.0,35.39,35.3995,35.3615,35.371,34400.0
2014-08-19 13:40:00,37.26,37.32,37.26,37.32,64400.0,35.3615,35.4184,35.3615,35.4184,64400.0
2014-08-19 13:45:00,37.32,37.34,37.27,37.29,34600.0,35.4184,35.4374,35.371,35.39,34600.0
2014-08-19 13:50:00,37.3,37.31,37.26,37.27,32800.0,35.3995,35.4089,35.3615,35.371,32800.0
2014-08-19 13:55:00,37.26,37.27,37.23,37.24,118400.0,35.3615,35.371,35.333,35.3425,118400.0
2014-08-19 14:00:00,37.25,37.35,37.24,37.35,133400.0,35.352,35.4469,35.3425,35.4469,133400.0
2014-08-19 14:05:00,37.36,37.4,37.28,37.3,84200.0,35.4564,35.4944,35.3805,35.3995,84200.0
2014-08-19 14:10:00,37.3,37.4,37.3,37.39,105600.0,35.3995,35.4944,35.3995,35.4849,105600.0
2014-08-19 14:15:00,37.4,37.4,37.35,37.35,32600.0,35.4944,35.4944,35.4469,35.4469,32600.0
2014-08-19 14:20:00,37.35,37.42,37.35,37.39,82600.0,35.4469,35.5133,35.4469,35.4849,82600.0
2014-08-19 14:25:00,37.36,37.42,37.35,37.38,94200.0,35.4564,35.5133,35.4469,35.4754,94200.0
2014-08-19 14:30:00,37.38,37.4,37.35,37.37,82400.0,35.4754,35.4944,35.4469,35.4659,82400.0
2014-08-19 14:35:00,37.37,37.38,37.32,37.38,103400.0,35.4659,35.4754,35.4184,35.4754,103400.0
2014-08-19 14:40:00,37.37,37.38,37.34,37.35,50600.0,35.4659,35.4754,35.4374,35.4469,50600.0
2014-08-19 14:45:00,37.35,37.35,37.33,37.35,66000.0,35.4469,35.4469,35.4279,35.4469,66000.0
2014-08-19 14:50:00,37.35,37.37,37.3,37.3,72000.0,35.4469,35.4659,35.3995,35.3995,72000.0
2014-08-19 14:55:00,37.31,37.35,37.3,37.34,60400.0,35.4089,35.4469,35.3995,35.4374,60400.0
2014-08-19 15:00:00,37.34,37.38,37.33,37.38,81200.0,35.4374,35.4754,35.4279,35.4754,81200.0
2014-08-19 15:05:00,37.37,37.4,37.35,37.38,47800.0,35.4659,35.4944,35.4469,35.4754,47800.0
2014-08-19 15:10:00,37.38,37.39,37.34,37.36,78600.0,35.4754,35.4849,35.4374,35.4564,78600.0
2014-08-19 15:15:00,37.35,37.39,37.35,37.35,49000.0,35.4469,35.4849,35.4469,35.4469,49000.0
2014-08-19 15:20:00,37.35,37.36,37.3,37.32,63000.0,35.4469,35.4564,35.3995,35.4184,63000.0
2014-08-19 15:25:00,37.32,37.34,37.31,37.32,53400.0,35.4184,35.4374,35.4089,35.4184,53400.0
2014-08-19 15:30:00,37.33,37.35,37.27,37.27,266000.0,35.4279,35.4469,35.371,35.371,266000.0
2014-08-19 15:35:00,37.29,37.32,37.27,37.31,81000.0,35.39,35.4184,35.371,35.4089,81000.0
2014-08-19 15:40:00,37.3,37.39,37.29,37.34,130000.0,35.3995,35.4849,35.39,35.4374,130000.0
2014-08-19 15:45:00,37.35,37.38,37.31,37.34,316400.0,35.4469,35.4754,35.4089,35.4374,316400.0
2014-08-19 15:50:00,37.35,37.38,37.31,37.31,206400.0,35.4469,35.4754,35.4089,35.4089,206400.0
2014-08-19 15:55:00,37.32,37.34,37.27,37.29,322400.0,35.4184,35.4374,35.371,35.39,322400.0
2014-08-20 09:30:00,36.72,36.82,36.57,36.63,589800.0,34.849,34.9439,34.7066,34.7636,589800.0
2014-08-20 09:35:00,36.63,36.77,36.44,36.73,570200.0,34.7636,34.8965,34.5833,34.8585,570200.0
2014-08-20 09:40:00,36.73,36.74,36.43,36.51,510000.0,34.8585,34.868,34.5738,34.6497,510000.0
2014-08-20 09:45:00,36.5,36.63,36.38,36.6,277000.0,34.6402,34.7636,34.5263,34.7351,277000.0
2014-08-20 09:50:00,36.6,36.67,36.52,36.64,187200.0,34.7351,34.8016,34.6592,34.7731,187200.0
2014-08-20 09:55:00,36.64,36.77,36.62,36.67,277200.0,34.7731,34.8965,34.7541,34.8016,277200.0
2014-08-20 10:00:00,36.67,36.74,36.52,36.53,233200.0,34.8016,34.868,34.6592,34.6687,233200.0
2014-08-20 10:05:00,36.54,36.69,36.52,36.57,143400.0,34.6782,34.8205,34.6592,34.7066,143400.0
2014-08-20 10:10:00,36.57,36.62,36.45,36.49,182800.0,34.7066,34.7541,34.5928,34.6307,182800.0
2014-08-20 10:15:00,36.5,36.58,36.46,36.51,174800.0,34.6402,34.7161,34.6023,34.6497,174800.0
2014-08-20 10:20:00,36.51,36.72,36.49,36.7,177000.0,34.6497,34.849,34.6307,34.83,177000.0
2014-08-20 10:25:00,36.7,36.8,36.67,36.74,330400.0,34.83,34.9249,34.8016,34.868,330400.0
2014-08-20 10:30:00,36.73,36.79,36.68,36.7,137800.0,34.8585,34.9154,34.811,34.83,137800.0
2014-08-20 10:35:00,36.69,36.74,36.63,36.64,93800.0,34.8205,34.868,34.7636,34.7731,93800.0
2014-08-20 10:40:00,36.65,36.73,36.63,36.71,65000.0,34.7826,34.8585,34.7636,34.8395,65000.0
2014-08-20 10:45:00,36.72,36.82,36.68,36.76,117000.0,34.849,34.9439,34.811,34.887,117000.0
2014-08-20 10:50:00,36.77,36.9,36.75,36.9,180400.0,34.8965,35.0198,34.8775,35.0198,180400.0
2014-08-20 10:55:00,36.9,36.9,36.82,36.87,97600.0,35.0198,35.0198,34.9439,34.9914,97600.0
2014-08-20 11:00:00,36.88,36.91,36.84,36.88,106200.0,35.0009,35.0293,34.9629,35.0009,106200.0
2014-08-20 11:05:00,36.89,36.94,36.85,36.86,79200.0,35.0103,35.0578,34.9724,34.9819,79200.0
2014-08-20 11:10:00,36.87,36.97,36.87,36.93,77200.0,34.9914,35.0863,34.9914,35.0483,77200.0
2014-08-20 11:15:00,36.94,36.94,36.82,36.83,99200.0,35.0578,35.0578,34.9439,34.9534,99200.0
2014-08-20 11:20:00,36.85,36.87,36.82,36.82,36200.0,34.9724,34.9914,34.9439,34.9439,36200.0
2014-08-20 11:25:00,36.82,36.85,36.8,36.82,75200.0,34.9439,34.9724,34.9249,34.9439,75200.0
2014-08-20 11:30:00,36.82,36.89,36.79,36.82,90600.0,34.9439,35.0103,34.9154,34.9439,90600.0
2014-08-20 11:35:00,36.82,36.91,36.82,36.89,147400.0,34.9439,35.0293,34.9439,35.0103,147400.0
2014-08-20 11:40:00,36.88,36.9,36.84,36.88,33800.0,35.0009,35.0198,34.9629,35.0009,33800.0
2014-08-20 11:45:00,36.88,36.88,36.83,36.85,52200.0,35.0009,35.0009,34.9534,34.9724,52200.0
2014-08-20 11:50:00,36.85,36.86,36.8,36.82,89000.0,34.9724,34.9819,34.9249,34.9439,89000.0
2014-08-20 11:55:00,36.83,36.85,36.82,36.82,34600.0,34.9534,34.9724,34.9439,34.9439,34600.0
2014-08-20 12:00:00,36.8,36.83,36.79,36.83,33200.0,34.9249,34.9534,34.9154,34.9534,33200.0
2014-08-20 12:05:00,36.82,36.85,36.8,36.85,13000.0,34.9439,34.9724,34.9249,34.9724,13000.0
2014-08-20 12:10:00,36.84,36.84,36.8,36.81,39200.0,34.9629,34.9629,34.9249,34.9344,39200.0
2014-08-20 12:15:00,36.82,36.87,36.81,36.83,33400.0,34.9439,34.9914,34.9344,34.9534,33400.0
2014-08-20 12:20:00,36.83,36.88,36.83,36.85,41800.0,34.9534,35.0009,34.9534,34.9724,41800.0
2014-08-20 12:25:00,36.87,36.88,36.84,36.85,33600.0,34.9914,35.0009,34.9629,34.9724,33600.0
2014-08-20 12:30:00,36.85,36.88,36.84,36.85,26400.0,34.9724,35.0009,34.9629,34.9724,26400.0
2014-08-20 12:35:00,36.84,36.89,36.84,36.86,48400.0,34.9629,35.0103,34.9629,34.9819,48400.0
2014-08-20 12:40:00,36.87,36.88,36.85,36.87,13200.0,34.9914,35.0009,34.9724,34.9914,13200.0
2014-08-20 12:45:00,36.88,36.88,36.85,36.85,37600.0,35.0009,35.0009,34.9724,34.9724,37600.0
2014-08-20 12:50:00,36.84,36.84,36.78,36.78,63000.0,34.9629,34.9629,34.9059,34.9059,63000.0
2014-08-20 12:55:00,36.79,36.84,36.79,36.83,22600.0,34.9154,34.9629,34.9154,34.9534,22600.0
2014-08-20 13:00:00,36.83,36.85,36.81,36.81,32800.0,34.9534,34.9724,34.9344,34.9344,32800.0
2014-08-20 13:05:00,36.82,36.85,36.8,36.84,26600.0,34.9439,34.9724,34.9249,34.9629,26600.0
2014-08-20 13:10:00,36.84,36.84,36.81,36.84,25000.0,34.9629,34.9629,34.9344,34.9629,25000.0
2014-08-20 13:15:00,36.85,36.9,36.83,36.88,57800.0,34.9724,35.0198,34.9534,35.0009,57800.0
2014-08-20 13:20:00,36.87,36.89,36.83,36.84,46400.0,34.9914,35.0103,34.9534,34.9629,46400.0
2014-08-20 13:25:00,36.83,36.84,36.75,36.77,65600.0,34.9534,34.9629,34.8775,34.8965,65600.0
2014-08-20 13:30:00,36.77,36.8,36.76,36.77,46400.0,34.8965,34.9249,34.887,34.8965,46400.0
2014-08-20 13:35:00,36.77,36.77,36.65,36.71,105400.0,34.8965,34.8965,34.7826,34.8395,105400.0
2014-08-20 13:40:00,36.7,36.73,36.69,36.69,63000.0,34.83,34.8585,34.8205,34.8205,63000.0
2014-08-20 13:45:00,36.7,36.7,36.63,36.65,47200.0,34.83,34.83,34.7636,34.7826,47200.0
2014-08-20 13:50:00,36.64,36.68,36.6,36.64,64600.0,34.7731,34.811,34.7351,34.7731,64600.0
2014-08-20 13:55:00,36.65,36.66,36.61,36.64,55600.0,34.7826,34.7921,34.7446,34.7731,55600.0
2014-08-20 14:00:00,36.63,36.63,36.42,36.43,358200.0,34.7636,34.7636,34.5643,34.5738,358200.0
2014-08-20 14:05:00,36.44,36.55,36.3,36.45,443800.0,34.5833,34.6877,34.4504,34.5928,443800.0
2014-08-20 14:10:00,36.45,36.57,36.35,36.4,285000.0,34.5928,34.7066,34.4979,34.5453,285000.0
2014-08-20 14:15:00,36.4,36.51,36.37,36.49,92000.0,34.5453,34.6497,34.5168,34.6307,92000.0
2014-08-20 14:20:00,36.49,36.65,36.49,36.6,201200.0,34.6307,34.7826,34.6307,34.7351,201200.0
2014-08-20 14:25:00,36.62,36.63,36.52,36.58,86200.0,34.7541,34.7636,34.6592,34.7161,86200.0
2014-08-20 14:30:00,36.57,36.68,36.57,36.62,125600.0,34.7066,34.811,34.7066,34.7541,125600.0
2014-08-20 14:35:00,36.63,36.69,36.59,36.63,69400.0,34.7636,34.8205,34.7256,34.7636,69400.0
2014-08-20 14:40:00,36.63,36.63,36.53,36.56,78600.0,34.7636,34.7636,34.6687,34.6972,78600.0
2014-08-20 14:45:00,36.57,36.84,36.57,36.81,266400.0,34.7066,34.9629,34.7066,34.9344,266400.0
2014-08-20 14:50:00,36.8,36.94,36.77,36.87,298400.0,34.9249,35.0578,34.8965,34.9914,298400.0
2014-08-20 14:55:00,36.87,36.88,36.82,36.85,104600.0,34.9914,35.0009,34.9439,34.9724,104600.0
2014-08-20 15:00:00,36.87,36.97,36.83,36.92,242800.0,34.9914,35.0863,34.9534,35.0388,242800.0
2014-08-20 15:05:00,36.91,37.02,36.91,37.01,197000.0,35.0293,35.1337,35.0293,35.1242,197000.0
2014-08-20 15:10:00,37.01,37.07,37.0,37.0,141400.0,35.1242,35.1812,35.1147,35.1147,141400.0
2014-08-20 15:15:00,37.01,37.01,36.95,37.0,87400.0,35.1242,35.1242,35.0673,35.1147,87400.0
2014-08-20 15:20:00,37.01,37.02,36.92,36.95,108800.0,35.1242,35.1337,35.0388,35.0673,108800.0
2014-08-20 15:25:00,36.94,36.97,36.88,36.91,156200.0,35.0578,35.0863,35.0009,35.0293,156200.0
2014-08-20 15:30:00,36.93,37.01,36.9,37.0,157400.0,35.0483,35.1242,35.0198,35.1147,157400.0
2014-08-20 15:35:00,37.0,37.03,36.98,37.02,103200.0,35.1147,35.1432,35.0958,35.1337,103200.0
2014-08-20 15:40:00,37.02,37.06,37.0,37.05,185600.0,35.1337,35.1717,35.1147,35.1622,185600.0
2014-08-20 15:45:00,37.06,37.07,37.01,37.04,86400.0,35.1717,35.1812,35.1242,35.1527,86400.0
2014-08-20 15:50:00,37.02,37.02,36.95,36.96,121200.0,35.1337,35.1337,35.0673,35.0768,121200.0
2014-08-20 15:55:00,36.96,36.96,36.8,36.84,347400.0,35.0768,35.0768,34.9249,34.9629,347400.0
2014-08-21 09:30:00,36.77,36.93,36.67,36.9,259000.0,34.8965,35.0483,34.8016,35.0198,259000.0
2014-08-21 09:35:00,36.9,36.96,36.45,36.57,511800.0,35.0198,35.0768,34.5928,34.7066,511800.0
2014-08-21 09:40:00,36.56,36.65,36.49,36.56,217800.0,34.6972,34.7826,34.6307,34.6972,217800.0
2014-08-21 09:45:00,36.56,36.65,36.52,36.57,171200.0,34.6972,34.7826,34.6592,34.7066,171200.0
2014-08-21 09:50:00,36.55,36.68,36.55,36.63,154400.0,34.6877,34.811,34.6877,34.7636,154400.0
2014-08-21 09:55:00,36.61,36.68,36.42,36.44,430600.0,34.7446,34.811,34.5643,34.5833,430600.0
2014-08-21 10:00:00,36.49,36.71,36.11,36.14,761000.0,34.6307,34.8395,34.2701,34.2986,761000.0
2014-08-21 10:05:00,36.14,36.15,35.8,35.85,689000.0,34.2986,34.308,33.9759,34.0233,689000.0
2014-08-21 10:10:00,35.85,35.94,35.76,35.93,375000.0,34.0233,34.1087,33.9379,34.0993,375000.0
2014-08-21 10:15:00,35.92,36.16,35.91,36.13,471600.0,34.0898,34.3175,34.0803,34.2891,471600.0
2014-08-21 10:20:00,36.14,36.32,36.08,36.25,245000.0,34.2986,34.4694,34.2416,34.403,245000.0
2014-08-21 10:25:00,36.23,36.31,36.18,36.22,163000.0,34.384,34.4599,34.3365,34.3745,163000.0
2014-08-21 10:30:00,36.22,36.44,36.19,36.43,304800.0,34.3745,34.5833,34.346,34.5738,304800.0
2014-08-21 10:35:00,36.42,36.6,36.42,36.52,432600.0,34.5643,34.7351,34.5643,34.6592,432600.0
2014-08-21 10:40:00,36.52,36.55,36.43,36.44,158400.0,34.6592,34.6877,34.5738,34.5833,158400.0
2014-08-21 10:45:00,36.44,36.49,36.39,36.41,131600.0,34.5833,34.6307,34.5358,34.5548,131600.0
2014-08-21 10:50:00,36.4,36.49,36.4,36.43,91000.0,34.5453,34.6307,34.5453,34.5738,91000.0
2014-08-21 10:55:00,36.44,36.53,36.42,36.43,142600.0,34.5833,34.6687,34.5643,34.5738,142600.0
2014-08-21 11:00:00,36.43,36.52,36.43,36.51,109400.0,34.5738,34.6592,34.5738,34.6497,109400.0
2014-08-21 11:05:00,36.51,36.59,36.51,36.56,122600.0,34.6497,34.7256,34.6497,34.6972,122600.0
2014-08-21 11:10:00,36.56,36.74,36.56,36.71,307400.0,34.6972,34.868,34.6972,34.8395,307400.0
2014-08-21 11:15:00,36.72,36.75,36.64,36.64,111800.0,34.849,34.8775,34.7731,34.7731,111800.0
2014-08-21 11:20:00,36.65,36.66,36.63,36.65,39400.0,34.7826,34.7921,34.7636,34.7826,39400.0
2014-08-21 11:25:00,36.63,36.67,36.59,36.63,122600.0,34.7636,34.8016,34.7256,34.7636,122600.0
2014-08-21 11:30:00,36.63,36.75,36.61,36.74,121400.0,34.7636,34.8775,34.7446,34.868,121400.0
2014-08-21 11:35:00,36.74,36.76,36.69,36.71,154400.0,34.868,34.887,34.8205,34.8395,154400.0
2014-08-21 11:40:00,36.73,36.79,36.72,36.77,58200.0,34.8585,34.9154,34.849,34.8965,58200.0
2014-08-21 11:45:00,36.77,36.8,36.69,36.71,92800.0,34.8965,34.9249,34.8205,34.8395,92800.0
2014-08-21 11:50:00,36.7,36.75,36.7,36.74,78000.0,34.83,34.8775,34.83,34.868,78000.0
2014-08-21 11:55:00,36.75,36.75,36.67,36.69,113600.0,34.8775,34.8775,34.8016,34.8205,113600.0
2014-08-21 12:00:00,36.68,36.74,36.68,36.72,74400.0,34.811,34.868,34.811,34.849,74400.0
2014-08-21 12:05:00,36.72,36.73,36.62,36.66,68800.0,34.849,34.8585,34.7541,34.7921,68800.0
2014-08-21 12:10:00,36.67,36.81,36.67,36.81,80800.0,34.8016,34.9344,34.8016,34.9344,80800.0
2014-08-21 12:15:00,36.81,36.93,36.8,36.85,280000.0,34.9344,35.0483,34.9249,34.9724,280000.0
2014-08-21 12:20:00,36.86,36.88,36.83,36.84,51400.0,34.9819,35.0009,34.9534,34.9629,51400.0
2014-08-21 12:25:00,36.84,36.86,36.79,36.85,45000.0,34.9629,34.9819,34.9154,34.9724,45000.0
2014-08-21 12:30:00,36.86,36.88,36.79,36.79,37200.0,34.9819,35.0009,34.9154,34.9154,37200.0
2014-08-21 12:35:00,36.79,36.87,36.74,36.86,92000.0,34.9154,34.9914,34.868,34.9819,92000.0
2014-08-21 12:40:00,36.86,36.88,36.83,36.87,79200.0,34.9819,35.0009,34.9534,34.9914,79200.0
2014-08-21 12:45:00,36.87,36.93,36.86,36.9,71800.0,34.9914,35.0483,34.9819,35.0198,71800.0
2014-08-21 12:50:00,36.9,36.91,36.84,36.88,63400.0,35.0198,35.0293,34.9629,35.0009,63400.0
2014-08-21 12:55:00,36.88,36.9,36.84,36.85,61200.0,35.0009,35.0198,34.9629,34.9724,61200.0
2014-08-21 13:00:00,36.85,36.88,36.83,36.88,39600.0,34.9724,35.0009,34.9534,35.0009,39600.0
2014-08-21 13:05:00,36.89,36.94,36.85,36.93,123400.0,35.0103,35.0578,34.9724,35.0483,123400.0
2014-08-21 13:10:00,36.93,37.04,36.91,36.99,244200.0,35.0483,35.1527,35.0293,35.1052,244200.0
2014-08-21 13:15:00,36.99,37.1,36.99,37.06,118200.0,35.1052,35.2096,35.1052,35.1717,118200.0
2014-08-21 13:20:00,37.06,37.07,37.02,37.05,67000.0,35.1717,35.1812,35.1337,35.1622,67000.0
2014-08-21 13:25:00,37.07,37.12,37.04,37.1,72800.0,35.1812,35.2286,35.1527,35.2096,72800.0
2014-08-21 13:30:00,37.1,37.15,37.07,37.09,107800.0,35.2096,35.2571,35.1812,35.2002,107800.0
2014-08-21 13:35:00,37.09,37.12,37.04,37.12,68000.0,35.2002,35.2286,35.1527,35.2286,68000.0
2014-08-21 13:40:00,37.12,37.12,37.07,37.1,42800.0,35.2286,35.2286,35.1812,35.2096,42800.0
2014-08-21 13:45:00,37.09,37.15,37.08,37.13,73800.0,35.2002,35.2571,35.1907,35.2381,73800.0
2014-08-21 13:50:00,37.13,37.13,37.07,37.08,74800.0,35.2381,35.2381,35.1812,35.1907,74800.0
2014-08-21 13:55:00,37.08,37.08,37.02,37.06,81400.0,35.1907,35.1907,35.1337,35.1717,81400.0
2014-08-21 14:00:00,37.04,37.09,37.01,37.04,55800.0,35.1527,35.2002,35.1242,35.1527,55800.0
2014-08-21 14:05:00,37.04,37.07,37.02,37.06,66800.0,35.1527,35.1812,35.1337,35.1717,66800.0
2014-08-21 14:10:00,37.04,37.08,37.02,37.07,46400.0,35.1527,35.1907,35.1337,35.1812,46400.0
2014-08-21 14:15:00,37.06,37.12,37.06,37.1,75400.0,35.1717,35.2286,35.1717,35.2096,75400.0
2014-08-21 14:20:00,37.1,37.19,37.09,37.15,179200.0,35.2096,35.2951,35.2002,35.2571,179200.0
2014-08-21 14:25:00,37.16,37.18,37.15,37.16,39000.0,35.2666,35.2856,35.2571,35.2666,39000.0
2014-08-21 14:30:00,37.16,37.18,37.13,37.15,55200.0,35.2666,35.2856,35.2381,35.2571,55200.0
2014-08-21 14:35:00,37.16,37.17,37.13,37.13,30000.0,35.2666,35.2761,35.2381,35.2381,30000.0
2014-08-21 14:40:00,37.13,37.15,37.12,37.14,49200.0,35.2381,35.2571,35.2286,35.2476,49200.0
2014-08-21 14:45:00,37.13,37.15,37.13,37.15,35600.0,35.2381,35.2571,35.2381,35.2571,35600.0
2014-08-21 14:50:00,37.16,37.2,37.15,37.16,121000.0,35.2666,35.3045,35.2571,35.2666,121000.0
2014-08-21 14:55:00,37.17,37.21,37.15,37.2,109600.0,35.2761,35.314,35.2571,35.3045,109600.0
2014-08-21 15:00:00,37.19,37.23,37.17,37.19,95800.0,35.2951,35.333,35.2761,35.2951,95800.0
2014-08-21 15:05:00,37.2,37.2,37.17,37.18,22800.0,35.3045,35.3045,35.2761,35.2856,22800.0
2014-08-21 15:10:00,37.19,37.22,37.18,37.2,36800.0,35.2951,35.3235,35.2856,35.3045,36800.0
2014-08-21 15:15:00,37.21,37.22,37.15,37.19,59200.0,35.314,35.3235,35.2571,35.2951,59200.0
2014-08-21 15:20:00,37.19,37.24,37.19,37.23,54800.0,35.2951,35.3425,35.2951,35.333,54800.0
2014-08-21 15:25:00,37.23,37.23,37.18,37.22,48800.0,35.333,35.333,35.2856,35.3235,48800.0
2014-08-21 15:30:00,37.21,37.24,37.16,37.18,88200.0,35.314,35.3425,35.2666,35.2856,88200.0
2014-08-21 15:35:00,37.18,37.2,37.16,37.17,64200.0,35.2856,35.3045,35.2666,35.2761,64200.0
2014-08-21 15:40:00,37.18,37.2,37.16,37.19,49000.0,35.2856,35.3045,35.2666,35.2951,49000.0
2014-08-21 15:45:00,37.19,37.21,37.13,37.13,118000.0,35.2951,35.314,35.2381,35.2381,118000.0
2014-08-21 15:50:00,37.14,37.15,37.07,37.1,275600.0,35.2476,35.2571,35.1812,35.2096,275600.0
2014-08-21 15:55:00,37.09,37.09,37.02,37.06,231600.0,35.2002,35.2002,35.1337,35.1717,231600.0
2014-08-22 09:30:00,36.88,37.03,36.8,36.84,257000.0,35.0009,35.1432,34.9249,34.9629,257000.0
2014-08-22 09:35:00,36.83,36.83,36.55,36.68,295400.0,34.9534,34.9534,34.6877,34.811,295400.0
2014-08-22 09:40:00,36.71,36.74,36.56,36.58,137800.0,34.8395,34.868,34.6972,34.7161,137800.0
2014-08-22 09:45:00,36.57,36.62,36.5,36.58,259800.0,34.7066,34.7541,34.6402,34.7161,259800.0
2014-08-22 09:50:00,36.57,36.71,36.55,36.61,319000.0,34.7066,34.8395,34.6877,34.7446,319000.0
2014-08-22 09:55:00,36.6,36.8,36.6,36.79,262400.0,34.7351,34.9249,34.7351,34.9154,262400.0
2014-08-22 10:00:00,36.79,36.89,36.59,36.68,480600.0,34.9154,35.0103,34.7256,34.811,480600.0
2014-08-22 10:05:00,36.7,37.18,36.7,37.16,509000.0,34.83,35.2856,34.83,35.2666,509000.0
2014-08-22 10:10:00,37.16,37.19,37.05,37.07,295600.0,35.2666,35.2951,35.1622,35.1812,295600.0
2014-08-22 10:15:00,37.1,37.13,36.87,36.94,288600.0,35.2096,35.2381,34.9914,35.0578,288600.0
2014-08-22 10:20:00,36.94,37.04,36.92,36.99,182400.0,35.0578,35.1527,35.0388,35.1052,182400.0
2014-08-22 10:25:00,36.99,37.08,36.98,37.05,179600.0,35.1052,35.1907,35.0958,35.1622,179600.0
2014-08-22 10:30:00,37.05,37.17,37.03,37.07,236800.0,35.1622,35.2761,35.1432,35.1812,236800.0
2014-08-22 10:35:00,37.06,37.09,36.84,36.92,260600.0,35.1717,35.2002,34.9629,35.0388,260600.0
2014-08-22 10:40:00,36.93,36.94,36.8,36.89,151800.0,35.0483,35.0578,34.9249,35.0103,151800.0
2014-08-22 10:45:00,36.88,37.01,36.84,36.95,158400.0,35.0009,35.1242,34.9629,35.0673,158400.0
2014-08-22 10:50:00,36.96,37.0,36.83,36.83,107400.0,35.0768,35.1147,34.9534,34.9534,107400.0
2014-08-22 10:55:00,36.83,36.85,36.6,36.65,346600.0,34.9534,34.9724,34.7351,34.7826,346600.0
2014-08-22 11:00:00,36.63,36.66,36.48,36.65,379200.0,34.7636,34.7921,34.6212,34.7826,379200.0
2014-08-22 11:05:00,36.66,36.81,36.51,36.77,318800.0,34.7921,34.9344,34.6497,34.8965,318800.0
2014-08-22 11:10:00,36.79,36.87,36.72,36.83,147400.0,34.9154,34.9914,34.849,34.9534,147400.0
2014-08-22 11:15:00,36.83,36.91,36.81,36.82,179200.0,34.9534,35.0293,34.9344,34.9439,179200.0
2014-08-22 11:20:00,36.83,36.84,36.71,36.79,145600.0,34.9534,34.9629,34.8395,34.9154,145600.0
2014-08-22 11:25:00,36.81,36.99,36.8,36.97,258400.0,34.9344,35.1052,34.9249,35.0863,258400.0
2014-08-22 11:30:00,36.97,37.01,36.92,36.98,243600.0,35.0863,35.1242,35.0388,35.0958,243600.0
2014-08-22 11:35:00,36.99,37.04,36.93,36.95,181600.0,35.1052,35.1527,35.0483,35.0673,181600.0
2014-08-22 11:40:00,36.94,37.02,36.93,36.95,113400.0,35.0578,35.1337,35.0483,35.0673,113400.0
2014-08-22 11:45:00,36.98,37.01,36.95,36.99,84800.0,35.0958,35.1242,35.0673,35.1052,84800.0
2014-08-22 11:50:00,36.99,37.15,36.99,37.07,145600.0,35.1052,35.2571,35.1052,35.1812,145600.0
2014-08-22 11:55:00,37.09,37.15,37.07,37.1,69800.0,35.2002,35.2571,35.1812,35.2096,69800.0
2014-08-22 12:00:00,37.13,37.29,37.13,37.23,286200.0,35.2381,35.39,35.2381,35.333,286200.0
2014-08-22 12:05:00,37.23,37.23,37.11,37.16,123800.0,35.333,35.333,35.2191,35.2666,123800.0
2014-08-22 12:10:00,37.19,37.2,37.13,37.19,41600.0,35.2951,35.3045,35.2381,35.2951,41600.0
2014-08-22 12:15:00,37.17,37.24,37.15,37.18,107600.0,35.2761,35.3425,35.2571,35.2856,107600.0
2014-08-22 12:20:00,37.2,37.37,37.19,37.37,241000.0,35.3045,35.4659,35.2951,35.4659,241000.0
2014-08-22 12:25:00,37.38,37.43,37.34,37.36,179400.0,35.4754,35.5228,35.4374,35.4564,179400.0
2014-08-22 12:30:00,37.37,37.42,37.36,37.37,92600.0,35.4659,35.5133,35.4564,35.4659,92600.0
2014-08-22 12:35:00,37.37,37.41,37.3,37.32,77800.0,35.4659,35.5038,35.3995,35.4184,77800.0
2014-08-22 12:40:00,37.33,37.34,37.29,37.31,120800.0,35.4279,35.4374,35.39,35.4089,120800.0
2014-08-22 12:45:00,37.33,37.35,37.29,37.35,80200.0,35.4279,35.4469,35.39,35.4469,80200.0
2014-08-22 12:50:00,37.37,37.4,37.34,37.38,96000.0,35.4659,35.4944,35.4374,35.4754,96000.0
2014-08-22 12:55:00,37.4,37.4,37.31,37.31,86200.0,35.4944,35.4944,35.4089,35.4089,86200.0
2014-08-22 13:00:00,37.31,37.35,37.3,37.31,35400.0,35.4089,35.4469,35.3995,35.4089,35400.0
2014-08-22 13:05:00,37.31,37.33,37.27,37.31,99000.0,35.4089,35.4279,35.371,35.4089,99000.0
2014-08-22 13:10:00,37.31,37.32,37.26,37.3,46600.0,35.4089,35.4184,35.3615,35.3995,46600.0
2014-08-22 13:15:00,37.29,37.32,37.27,37.28,92200.0,35.39,35.4184,35.371,35.3805,92200.0
2014-08-22 13:20:00,37.28,37.32,37.24,37.24,96200.0,35.3805,35.4184,35.3425,35.3425,96200.0
2014-08-22 13:25:00,37.26,37.32,37.24,37.3,86200.0,35.3615,35.4184,35.3425,35.3995,86200.0
2014-08-22 13:30:00,37.3,37.35,37.29,37.29,40800.0,35.3995,35.4469,35.39,35.39,40800.0
2014-08-22 13:35:00,37.29,37.29,37.19,37.22,148600.0,35.39,35.39,35.2951,35.3235,148600.0
2014-08-22 13:40:00,37.22,37.31,37.21,37.31,57200.0,35.3235,35.4089,35.314,35.4089,57200.0
2014-08-22 13:45:00,37.3,37.33,37.26,37.33,47800.0,35.3995,35.4279,35.3615,35.4279,47800.0
2014-08-22 13:50:00,37.35,37.35,37.27,37.27,57600.0,35.4469,35.4469,35.371,35.371,57600.0
2014-08-22 13:55:00,37.27,37.27,37.22,37.26,43400.0,35.371,35.371,35.3235,35.3615,43400.0
2014-08-22 14:00:00,37.27,37.3,37.26,37.26,42200.0,35.371,35.3995,35.3615,35.3615,42200.0
2014-08-22 14:05:00,37.27,37.27,37.13,37.17,315200.0,35.371,35.371,35.2381,35.2761,315200.0
2014-08-22 14:10:00,37.17,37.24,37.13,37.22,136200.0,35.2761,35.3425,35.2381,35.3235,136200.0
2014-08-22 14:15:00,37.22,37.24,37.19,37.19,29200.0,35.3235,35.3425,35.2951,35.2951,29200.0
2014-08-22 14:20:00,37.19,37.22,37.16,37.17,57800.0,35.2951,35.3235,35.2666,35.2761,57800.0
2014-08-22 14:25:00,37.18,37.21,37.15,37.15,33800.0,35.2856,35.314,35.2571,35.2571,33800.0
2014-08-22 14:30:00,37.15,37.22,37.05,37.18,153200.0,35.2571,35.3235,35.1622,35.2856,153200.0
2014-08-22 14:35:00,37.17,37.23,37.07,37.13,127000.0,35.2761,35.333,35.1812,35.2381,127000.0
2014-08-22 14:40:00,37.12,37.24,37.12,37.22,101800.0,35.2286,35.3425,35.2286,35.3235,101800.0
2014-08-22 14:45:00,37.21,37.24,37.17,37.23,92800.0,35.314,35.3425,35.2761,35.333,92800.0
2014-08-22 14:50:00,37.22,37.31,37.21,37.26,137800.0,35.3235,35.4089,35.314,35.3615,137800.0
2014-08-22 14:55:00,37.28,37.3,37.24,37.27,27800.0,35.3805,35.3995,35.3425,35.371,27800.0
2014-08-22 15:00:00,37.27,37.31,37.26,37.27,62600.0,35.371,35.4089,35.3615,35.371,62600.0
2014-08-22 15:05:00,37.26,37.41,37.24,37.4,186400.0,35.3615,35.5038,35.3425,35.4944,186400.0
2014-08-22 15:10:00,37.41,37.44,37.37,37.4,107400.0,35.5038,35.5323,35.4659,35.4944,107400.0
2014-08-22 15:15:00,37.42,37.46,37.41,37.41,148200.0,35.5133,35.5513,35.5038,35.5038,148200.0
2014-08-22 15:20:00,37.42,37.43,37.36,37.36,62800.0,35.5133,35.5228,35.4564,35.4564,62800.0
2014-08-22 15:25:00,37.35,37.38,37.32,37.35,120400.0,35.4469,35.4754,35.4184,35.4469,120400.0
2014-08-22 15:30:00,37.37,37.37,37.27,37.31,111800.0,35.4659,35.4659,35.371,35.4089,111800.0
2014-08-22 15:35:00,37.31,37.33,37.29,37.29,83800.0,35.4089,35.4279,35.39,35.39,83800.0
2014-08-22 15:40:00,37.29,37.32,37.19,37.2,126000.0,35.39,35.4184,35.2951,35.3045,126000.0
2014-08-22 15:45:00,37.2,37.26,37.19,37.23,155400.0,35.3045,35.3615,35.2951,35.333,155400.0
2014-08-22 15:50:00,37.22,37.26,37.17,37.19,217400.0,35.3235,35.3615,35.2761,35.2951,217400.0
2014-08-22 15:55:00,37.19,37.19,37.04,37.06,462400.0,35.2951,35.2951,35.1527,35.1717,462400.0
2014-08-25 09:30:00,37.77,37.78,37.52,37.6,443800.0,35.8455,35.855,35.6082,35.6842,443800.0
2014-08-25 09:35:00,37.58,37.77,37.51,37.73,352800.0,35.6652,35.8455,35.5988,35.8075,352800.0
2014-08-25 09:40:00,37.72,37.77,37.66,37.73,159400.0,35.7981,35.8455,35.7411,35.8075,159400.0
2014-08-25 09:45:00,37.74,37.85,37.67,37.84,272800.0,35.817,35.9214,35.7506,35.9119,272800.0
2014-08-25 09:50:00,37.85,37.95,37.84,37.93,325800.0,35.9214,36.0163,35.9119,35.9974,325800.0
2014-08-25 09:55:00,37.93,38.05,37.91,38.05,484200.0,35.9974,36.1112,35.9784,36.1112,484200.0
2014-08-25 10:00:00,38.07,38.1,37.91,37.94,282000.0,36.1302,36.1587,35.9784,36.0068,282000.0
2014-08-25 10:05:00,37.94,38.05,37.92,37.96,232800.0,36.0068,36.1112,35.9879,36.0258,232800.0
2014-08-25 10:10:00,37.97,38.02,37.87,37.91,145400.0,36.0353,36.0828,35.9404,35.9784,145400.0
2014-08-25 10:15:00,37.91,37.97,37.88,37.95,128800.0,35.9784,36.0353,35.9499,36.0163,128800.0
2014-08-25 10:20:00,37.96,38.09,37.96,38.05,349600.0,36.0258,36.1492,36.0258,36.1112,349600.0
2014-08-25 10:25:00,38.06,38.06,37.93,38.04,112200.0,36.1207,36.1207,35.9974,36.1017,112200.0
2014-08-25 10:30:00,38.03,38.06,37.96,37.99,89200.0,36.0923,36.1207,36.0258,36.0543,89200.0
2014-08-25 10:35:00,38.02,38.12,38.0,38.11,123000.0,36.0828,36.1777,36.0638,36.1682,123000.0
2014-08-25 10:40:00,38.1,38.18,38.1,38.17,188800.0,36.1587,36.2346,36.1587,36.2251,188800.0
2014-08-25 10:45:00,38.17,38.21,38.13,38.17,146000.0,36.2251,36.2631,36.1872,36.2251,146000.0
2014-08-25 10:50:00,38.16,38.2,38.15,38.15,68400.0,36.2156,36.2536,36.2061,36.2061,68400.0
2014-08-25 10:55:00,38.16,38.16,38.05,38.08,82400.0,36.2156,36.2156,36.1112,36.1397,82400.0
2014-08-25 11:00:00,38.08,38.17,38.07,38.12,124400.0,36.1397,36.2251,36.1302,36.1777,124400.0
2014-08-25 11:05:00,38.13,38.15,38.04,38.05,106200.0,36.1872,36.2061,36.1017,36.1112,106200.0
2014-08-25 11:10:00,38.05,38.08,37.93,37.94,143800.0,36.1112,36.1397,35.9974,36.0068,143800.0
2014-08-25 11:15:00,37.94,37.99,37.93,37.97,112800.0,36.0068,36.0543,35.9974,36.0353,112800.0
2014-08-25 11:20:00,37.96,37.97,37.86,37.86,128800.0,36.0258,36.0353,35.9309,35.9309,128800.0
2014-08-25 11:25:00,37.85,37.98,37.84,37.97,102600.0,35.9214,36.0448,35.9119,36.0353,102600.0
2014-08-25 11:30:00,37.97,38.03,37.95,38.03,163000.0,36.0353,36.0923,36.0163,36.0923,163000.0
2014-08-25 11:35:00,37.99,38.01,37.97,37.98,65400.0,36.0543,36.0733,36.0353,36.0448,65400.0
2014-08-25 11:40:00,38.0,38.05,37.99,38.02,54600.0,36.0638,36.1112,36.0543,36.0828,54600.0
2014-08-25 11:45:00,38.02,38.07,38.0,38.02,75200.0,36.0828,36.1302,36.0638,36.0828,75200.0
2014-08-25 11:50:00,38.01,38.01,37.99,37.99,54400.0,36.0733,36.0733,36.0543,36.0543,54400.0
2014-08-25 11:55:00,37.99,37.99,37.93,37.94,58800.0,36.0543,36.0543,35.9974,36.0068,58800.0
2014-08-25 12:00:00,37.95,37.96,37.88,37.95,124600.0,36.0163,36.0258,35.9499,36.0163,124600.0
2014-08-25 12:05:00,37.94,37.95,37.72,37.73,204400.0,36.0068,36.0163,35.7981,35.8075,204400.0
2014-08-25 12:10:00,37.72,37.77,37.66,37.68,118200.0,35.7981,35.8455,35.7411,35.7601,118200.0
2014-08-25 12:15:00,37.69,37.73,37.62,37.65,137000.0,35.7696,35.8075,35.7031,35.7316,137000.0
2014-08-25 12:20:00,37.65,37.66,37.56,37.56,121800.0,35.7316,35.7411,35.6462,35.6462,121800.0
2014-08-25 12:25:00,37.56,37.57,37.33,37.42,383800.0,35.6462,35.6557,35.4279,35.5133,383800.0
2014-08-25 12:30:00,37.42,37.44,37.38,37.42,150200.0,35.5133,35.5323,35.4754,35.5133,150200.0
2014-08-25 12:35:00,37.41,37.43,37.29,37.4,222400.0,35.5038,35.5228,35.39,35.4944,222400.0
2014-08-25 12:40:00,37.39,37.48,37.34,37.47,164600.0,35.4849,35.5703,35.4374,35.5608,164600.0
2014-08-25 12:45:00,37.47,37.48,37.41,37.45,86400.0,35.5608,35.5703,35.5038,35.5418,86400.0
2014-08-25 12:50:00,37.45,37.49,37.35,37.38,165800.0,35.5418,35.5798,35.4469,35.4754,165800.0
2014-08-25 12:55:00,37.38,37.38,37.32,37.35,91600.0,35.4754,35.4754,35.4184,35.4469,91600.0
2014-08-25 13:00:00,37.35,37.35,37.17,37.2,232200.0,35.4469,35.4469,35.2761,35.3045,232200.0
2014-08-25 13:05:00,37.21,37.31,37.17,37.27,123200.0,35.314,35.4089,35.2761,35.371,123200.0
2014-08-25 13:10:00,37.26,37.39,37.24,37.37,194000.0,35.3615,35.4849,35.3425,35.4659,194000.0
2014-08-25 13:15:00,37.37,37.44,37.37,37.38,137000.0,35.4659,35.5323,35.4659,35.4754,137000.0
2014-08-25 13:20:00,37.39,37.59,37.37,37.58,236800.0,35.4849,35.6747,35.4659,35.6652,236800.0
2014-08-25 13:25:00,37.58,37.6,37.55,37.56,151000.0,35.6652,35.6842,35.6367,35.6462,151000.0
2014-08-25 13:30:00,37.57,37.57,37.52,37.53,87200.0,35.6557,35.6557,35.6082,35.6177,87200.0
2014-08-25 13:35:00,37.54,37.58,37.52,37.55,84600.0,35.6272,35.6652,35.6082,35.6367,84600.0
2014-08-25 13:40:00,37.54,37.55,37.52,37.52,53400.0,35.6272,35.6367,35.6082,35.6082,53400.0
2014-08-25 13:45:00,37.52,37.57,37.5,37.52,102600.0,35.6082,35.6557,35.5893,35.6082,102600.0
2014-08-25 13:50:00,37.52,37.56,37.5,37.55,66400.0,35.6082,35.6462,35.5893,35.6367,66400.0
2014-08-25 13:55:00,37.55,37.68,37.54,37.58,171800.0,35.6367,35.7601,35.6272,35.6652,171800.0
2014-08-25 14:00:00,37.59,37.62,37.51,37.53,73000.0,35.6747,35.7031,35.5988,35.6177,73000.0
2014-08-25 14:05:00,37.54,37.55,37.49,37.55,68600.0,35.6272,35.6367,35.5798,35.6367,68600.0
2014-08-25 14:10:00,37.56,37.6,37.54,37.57,61000.0,35.6462,35.6842,35.6272,35.6557,61000.0
2014-08-25 14:15:00,37.57,37.62,37.54,37.59,37200.0,35.6557,35.7031,35.6272,35.6747,37200.0
2014-08-25 14:20:00,37.58,37.59,37.49,37.54,77000.0,35.6652,35.6747,35.5798,35.6272,77000.0
2014-08-25 14:25:00,37.54,37.54,37.45,37.49,94000.0,35.6272,35.6272,35.5418,35.5798,94000.0
2014-08-25 14:30:00,37.47,37.48,37.4,37.43,80600.0,35.5608,35.5703,35.4944,35.5228,80600.0
2014-08-25 14:35:00,37.45,37.49,37.41,37.42,44400.0,35.5418,35.5798,35.5038,35.5133,44400.0
2014-08-25 14:40:00,37.42,37.46,37.39,37.45,24800.0,35.5133,35.5513,35.4849,35.5418,24800.0
2014-08-25 14:45:00,37.43,37.43,37.37,37.43,49600.0,35.5228,35.5228,35.4659,35.5228,49600.0
2014-08-25 14:50:00,37.43,37.49,37.42,37.49,26600.0,35.5228,35.5798,35.5133,35.5798,26600.0
2014-08-25 14:55:00,37.47,37.56,37.47,37.52,103600.0,35.5608,35.6462,35.5608,35.6082,103600.0
2014-08-25 15:00:00,37.52,37.56,37.51,37.54,93400.0,35.6082,35.6462,35.5988,35.6272,93400.0
2014-08-25 15:05:00,37.52,37.58,37.49,37.57,88400.0,35.6082,35.6652,35.5798,35.6557,88400.0
2014-08-25 15:10:00,37.57,37.63,37.54,37.55,86000.0,35.6557,35.7126,35.6272,35.6367,86000.0
2014-08-25 15:15:00,37.56,37.59,37.53,37.58,51200.0,35.6462,35.6747,35.6177,35.6652,51200.0
2014-08-25 15:20:00,37.58,37.62,37.54,37.6,85600.0,35.6652,35.7031,35.6272,35.6842,85600.0
2014-08-25 15:25:00,37.6,37.63,37.55,37.57,66800.0,35.6842,35.7126,35.6367,35.6557,66800.0
2014-08-25 15:30:00,37.57,37.62,37.55,37.61,70600.0,35.6557,35.7031,35.6367,35.6937,70600.0
2014-08-25 15:35:00,37.62,37.68,37.6,37.67,113600.0,35.7031,35.7601,35.6842,35.7506,113600.0
2014-08-25 15:40:00,37.67,37.69,37.64,37.67,106000.0,35.7506,35.7696,35.7221,35.7506,106000.0
2014-08-25 15:45:00,37.66,37.67,37.6,37.63,77800.0,35.7411,35.7506,35.6842,35.7126,77800.0
2014-08-25 15:50:00,37.63,37.63,37.53,37.57,150800.0,35.7126,35.7126,35.6177,35.6557,150800.0
2014-08-25 15:55:00,37.55,37.62,37.53,37.57,216200.0,35.6367,35.7031,35.6177,35.6557,216200.0
2014-08-26 09:30:00,37.72,37.81,37.63,37.73,326200.0,35.7981,35.8835,35.7126,35.8075,326200.0
2014-08-26 09:35:00,37.74,37.92,37.65,37.72,341200.0,35.817,35.9879,35.7316,35.7981,341200.0
2014-08-26 09:40:00,37.73,37.77,37.65,37.73,205400.0,35.8075,35.8455,35.7316,35.8075,205400.0
2014-08-26 09:45:00,37.74,37.94,37.74,37.94,186000.0,35.817,36.0068,35.817,36.0068,186000.0
2014-08-26 09:50:00,37.95,37.99,37.89,37.94,264400.0,36.0163,36.0543,35.9594,36.0068,264400.0
2014-08-26 09:55:00,37.95,38.02,37.88,37.99,178000.0,36.0163,36.0828,35.9499,36.0543,178000.0
2014-08-26 10:00:00,38.0,38.12,37.87,37.92,469200.0,36.0638,36.1777,35.9404,35.9879,469200.0
2014-08-26 10:05:00,37.91,37.99,37.82,37.89,145800.0,35.9784,36.0543,35.893,35.9594,145800.0
2014-08-26 10:10:00,37.9,38.1,37.9,38.07,304200.0,35.9689,36.1587,35.9689,36.1302,304200.0
2014-08-26 10:15:00,38.07,38.13,38.04,38.07,242800.0,36.1302,36.1872,36.1017,36.1302,242800.0
2014-08-26 10:20:00,38.09,38.1,37.94,38.0,151800.0,36.1492,36.1587,36.0068,36.0638,151800.0
2014-08-26 10:25:00,37.99,38.14,37.98,38.1,196000.0,36.0543,36.1967,36.0448,36.1587,196000.0
2014-08-26 10:30:00,38.12,38.18,38.1,38.12,196200.0,36.1777,36.2346,36.1587,36.1777,196200.0
2014-08-26 10:35:00,38.13,38.14,38.06,38.09,89600.0,36.1872,36.1967,36.1207,36.1492,89600.0
2014-08-26 10:40:00,38.09,38.13,38.08,38.11,39200.0,36.1492,36.1872,36.1397,36.1682,39200.0
2014-08-26 10:45:00,38.13,38.24,38.13,38.22,248200.0,36.1872,36.2916,36.1872,36.2726,248200.0
2014-08-26 10:50:00,38.21,38.24,38.17,38.21,61200.0,36.2631,36.2916,36.2251,36.2631,61200.0
2014-08-26 10:55:00,38.2,38.29,38.2,38.27,152000.0,36.2536,36.339,36.2536,36.32,152000.0
2014-08-26 11:00:00,38.28,38.34,38.28,38.34,234400.0,36.3295,36.3865,36.3295,36.3865,234400.0
2014-08-26 11:05:00,38.34,38.34,38.27,38.29,60000.0,36.3865,36.3865,36.32,36.339,60000.0
2014-08-26 11:10:00,38.3,38.33,38.3,38.32,130000.0,36.3485,36.377,36.3485,36.3675,130000.0
2014-08-26 11:15:00,38.32,38.38,38.3,38.36,157600.0,36.3675,36.4244,36.3485,36.4054,157600.0
2014-08-26 11:20:00,38.36,38.4,38.36,38.39,84800.0,36.4054,36.4434,36.4054,36.4339,84800.0
2014-08-26 11:25:00,38.39,38.48,38.38,38.47,222800.0,36.4339,36.5193,36.4244,36.5098,222800.0
2014-08-26 11:30:00,38.48,38.48,38.38,38.41,139400.0,36.5193,36.5193,36.4244,36.4529,139400.0
2014-08-26 11:35:00,38.4,38.41,38.32,38.35,132000.0,36.4434,36.4529,36.3675,36.396,132000.0
2014-08-26 11:40:00,38.35,38.42,38.35,38.37,46800.0,36.396,36.4624,36.396,36.4149,46800.0
2014-08-26 11:45:00,38.37,38.42,38.37,38.4,44200.0,36.4149,36.4624,36.4149,36.4434,44200.0
2014-08-26 11:50:00,38.41,38.44,38.4,38.43,111800.0,36.4529,36.4814,36.4434,36.4719,111800.0
2014-08-26 11:55:00,38.41,38.44,38.31,38.33,153600.0,36.4529,36.4814,36.358,36.377,153600.0
2014-08-26 12:00:00,38.33,38.35,38.29,38.33,170000.0,36.377,36.396,36.339,36.377,170000.0
2014-08-26 12:05:00,38.35,38.4,38.34,38.36,63200.0,36.396,36.4434,36.3865,36.4054,63200.0
2014-08-26 12:10:00,38.37,38.37,38.34,38.37,28800.0,36.4149,36.4149,36.3865,36.4149,28800.0
2014-08-26 12:15:00,38.37,38.4,38.34,38.37,60400.0,36.4149,36.4434,36.3865,36.4149,60400.0
2014-08-26 12:20:00,38.37,38.41,38.37,38.41,87600.0,36.4149,36.4529,36.4149,36.4529,87600.0
2014-08-26 12:25:00,38.41,38.43,38.37,38.37,72800.0,36.4529,36.4719,36.4149,36.4149,72800.0
2014-08-26 12:30:00,38.37,38.44,38.35,38.4,95800.0,36.4149,36.4814,36.396,36.4434,95800.0
2014-08-26 12:35:00,38.4,38.46,38.4,38.46,52200.0,36.4434,36.5003,36.4434,36.5003,52200.0
2014-08-26 12:40:00,38.45,38.46,38.38,38.4,46600.0,36.4909,36.5003,36.4244,36.4434,46600.0
2014-08-26 12:45:00,38.4,38.4,38.34,38.35,63200.0,36.4434,36.4434,36.3865,36.396,63200.0
2014-08-26 12:50:00,38.36,38.41,38.34,38.41,44600.0,36.4054,36.4529,36.3865,36.4529,44600.0
2014-08-26 12:55:00,38.41,38.42,38.36,38.4,34200.0,36.4529,36.4624,36.4054,36.4434,34200.0
2014-08-26 13:00:00,38.4,38.4,38.37,38.38,27000.0,36.4434,36.4434,36.4149,36.4244,27000.0
2014-08-26 13:05:00,38.38,38.4,38.35,38.36,38400.0,36.4244,36.4434,36.396,36.4054,38400.0
2014-08-26 13:10:00,38.35,38.4,38.34,38.37,90200.0,36.396,36.4434,36.3865,36.4149,90200.0
2014-08-26 13:15:00,38.36,38.43,38.36,38.43,40200.0,36.4054,36.4719,36.4054,36.4719,40200.0
2014-08-26 13:20:00,38.42,38.48,38.41,38.46,74600.0,36.4624,36.5193,36.4529,36.5003,74600.0
2014-08-26 13:25:00,38.46,38.48,38.42,38.42,48000.0,36.5003,36.5193,36.4624,36.4624,48000.0
2014-08-26 13:30:00,38.43,38.43,38.4,38.42,24200.0,36.4719,36.4719,36.4434,36.4624,24200.0
2014-08-26 13:35:00,38.42,38.45,38.39,38.45,29200.0,36.4624,36.4909,36.4339,36.4909,29200.0
2014-08-26 13:40:00,38.44,38.46,38.43,38.46,21600.0,36.4814,36.5003,36.4719,36.5003,21600.0
2014-08-26 13:45:00,38.46,38.49,38.45,38.46,73800.0,36.5003,36.5288,36.4909,36.5003,73800.0
2014-08-26 13:50:00,38.46,38.48,38.42,38.46,41000.0,36.5003,36.5193,36.4624,36.5003,41000.0
2014-08-26 13:55:00,38.47,38.55,38.45,38.55,249400.0,36.5098,36.5858,36.4909,36.5858,249400.0
2014-08-26 14:00:00,38.55,38.63,38.55,38.62,174200.0,36.5858,36.6617,36.5858,36.6522,174200.0
2014-08-26 14:05:00,38.61,38.65,38.6,38.62,87000.0,36.6427,36.6807,36.6332,36.6522,87000.0
2014-08-26 14:10:00,38.62,38.62,38.59,38.62,40000.0,36.6522,36.6522,36.6237,36.6522,40000.0
2014-08-26 14:15:00,38.6,38.66,38.59,38.66,85800.0,36.6332,36.6902,36.6237,36.6902,85800.0
2014-08-26 14:20:00,38.66,38.68,38.62,38.63,111400.0,36.6902,36.7091,36.6522,36.6617,111400.0
2014-08-26 14:25:00,38.63,38.63,38.62,38.63,46200.0,36.6617,36.6617,36.6522,36.6617,46200.0
2014-08-26 14:30:00,38.62,38.63,38.56,38.6,80000.0,36.6522,36.6617,36.5953,36.6332,80000.0
2014-08-26 14:35:00,38.59,38.63,38.58,38.63,34800.0,36.6237,36.6617,36.6142,36.6617,34800.0
2014-08-26 14:40:00,38.63,38.69,38.63,38.65,175200.0,36.6617,36.7186,36.6617,36.6807,175200.0
2014-08-26 14:45:00,38.66,38.7,38.65,38.69,95000.0,36.6902,36.7281,36.6807,36.7186,95000.0
2014-08-26 14:50:00,38.69,38.71,38.68,38.68,40200.0,36.7186,36.7376,36.7091,36.7091,40200.0
2014-08-26 14:55:00,38.69,38.7,38.67,38.68,70400.0,36.7186,36.7281,36.6996,36.7091,70400.0
2014-08-26 15:00:00,38.66,38.67,38.62,38.67,43200.0,36.6902,36.6996,36.6522,36.6996,43200.0
2014-08-26 15:05:00,38.67,38.69,38.65,38.67,49400.0,36.6996,36.7186,36.6807,36.6996,49400.0
2014-08-26 15:10:00,38.65,38.67,38.64,38.67,46600.0,36.6807,36.6996,36.6712,36.6996,46600.0
2014-08-26 15:15:00,38.67,38.68,38.65,38.67,62000.0,36.6996,36.7091,36.6807,36.6996,62000.0
2014-08-26 15:20:00,38.66,38.67,38.62,38.63,72200.0,36.6902,36.6996,36.6522,36.6617,72200.0
2014-08-26 15:25:00,38.62,38.62,38.52,38.54,256600.0,36.6522,36.6522,36.5573,36.5763,256600.0
2014-08-26 15:30:00,38.54,38.58,38.48,38.51,160400.0,36.5763,36.6142,36.5193,36.5478,160400.0
2014-08-26 15:35:00,38.51,38.54,38.49,38.5,65600.0,36.5478,36.5763,36.5288,36.5383,65600.0
2014-08-26 15:40:00,38.49,38.6,38.49,38.59,142600.0,36.5288,36.6332,36.5288,36.6237,142600.0
2014-08-26 15:45:00,38.58,38.59,38.56,38.56,55200.0,36.6142,36.6237,36.5953,36.5953,55200.0
2014-08-26 15:50:00,38.56,38.58,38.55,38.56,119200.0,36.5953,36.6142,36.5858,36.5953,119200.0
2014-08-26 15:55:00,38.56,38.61,38.52,38.6,442200.0,36.5953,36.6427,36.5573,36.6332,442200.0
2014-08-27 09:30:00,38.68,38.74,38.63,38.66,286200.0,36.7091,36.7661,36.6617,36.6902,286200.0
2014-08-27 09:35:00,38.65,38.67,38.43,38.5,315600.0,36.6807,36.6996,36.4719,36.5383,315600.0
2014-08-27 09:40:00,38.5,38.58,38.44,38.51,217600.0,36.5383,36.6142,36.4814,36.5478,217600.0
2014-08-27 09:45:00,38.52,38.52,38.34,38.35,224800.0,36.5573,36.5573,36.3865,36.396,224800.0
2014-08-27 09:50:00,38.36,38.42,38.29,38.41,270400.0,36.4054,36.4624,36.339,36.4529,270400.0
2014-08-27 09:55:00,38.4,38.47,38.26,38.3,302200.0,36.4434,36.5098,36.3105,36.3485,302200.0
2014-08-27 10:00:00,38.29,38.41,38.26,38.37,176400.0,36.339,36.4529,36.3105,36.4149,176400.0
2014-08-27 10:05:00,38.34,38.43,38.29,38.37,150200.0,36.3865,36.4719,36.339,36.4149,150200.0
2014-08-27 10:10:00,38.38,38.52,38.37,38.51,235000.0,36.4244,36.5573,36.4149,36.5478,235000.0
2014-08-27 10:15:00,38.52,38.56,38.43,38.48,318600.0,36.5573,36.5953,36.4719,36.5193,318600.0
2014-08-27 10:20:00,38.49,38.59,38.48,38.57,165600.0,36.5288,36.6237,36.5193,36.6047,165600.0
2014-08-27 10:25:00,38.57,38.58,38.45,38.48,113600.0,36.6047,36.6142,36.4909,36.5193,113600.0
2014-08-27 10:30:00,38.49,38.6,38.48,38.6,68800.0,36.5288,36.6332,36.5193,36.6332,68800.0
2014-08-27 10:35:00,38.59,38.63,38.5,38.51,168000.0,36.6237,36.6617,36.5383,36.5478,168000.0
2014-08-27 10:40:00,38.52,38.6,38.49,38.55,136400.0,36.5573,36.6332,36.5288,36.5858,136400.0
2014-08-27 10:45:00,38.54,38.61,38.52,38.6,119200.0,36.5763,36.6427,36.5573,36.6332,119200.0
2014-08-27 10:50:00,38.59,38.62,38.58,38.59,109200.0,36.6237,36.6522,36.6142,36.6237,109200.0
2014-08-27 10:55:00,38.6,38.63,38.58,38.63,78200.0,36.6332,36.6617,36.6142,36.6617,78200.0
2014-08-27 11:00:00,38.63,38.68,38.63,38.66,235200.0,36.6617,36.7091,36.6617,36.6902,235200.0
2014-08-27 11:05:00,38.67,38.68,38.6,38.63,78600.0,36.6996,36.7091,36.6332,36.6617,78600.0
2014-08-27 11:10:00,38.63,38.65,38.6,38.62,63200.0,36.6617,36.6807,36.6332,36.6522,63200.0
2014-08-27 11:15:00,38.62,38.64,38.58,38.63,40800.0,36.6522,36.6712,36.6142,36.6617,40800.0
2014-08-27 11:20:00,38.65,38.65,38.51,38.51,203600.0,36.6807,36.6807,36.5478,36.5478,203600.0
2014-08-27 11:25:00,38.5,38.52,38.44,38.44,152200.0,36.5383,36.5573,36.4814,36.4814,152200.0
2014-08-27 11:30:00,38.44,38.44,38.33,38.4,217200.0,36.4814,36.4814,36.377,36.4434,217200.0
2014-08-27 11:35:00,38.39,38.42,38.35,38.39,119800.0,36.4339,36.4624,36.396,36.4339,119800.0
2014-08-27 11:40:00,38.38,38.4,38.35,38.38,87600.0,36.4244,36.4434,36.396,36.4244,87600.0
2014-08-27 11:45:00,38.38,38.46,38.38,38.4,105600.0,36.4244,36.5003,36.4244,36.4434,105600.0
2014-08-27 11:50:00,38.41,38.46,38.41,38.44,63400.0,36.4529,36.5003,36.4529,36.4814,63400.0
2014-08-27 11:55:00,38.45,38.46,38.42,38.44,78600.0,36.4909,36.5003,36.4624,36.4814,78600.0
2014-08-27 12:00:00,38.45,38.48,38.43,38.44,55400.0,36.4909,36.5193,36.4719,36.4814,55400.0
2014-08-27 12:05:00,38.44,38.46,38.34,38.35,63000.0,36.4814,36.5003,36.3865,36.396,63000.0
2014-08-27 12:10:00,38.34,38.4,38.33,38.37,85400.0,36.3865,36.4434,36.377,36.4149,85400.0
2014-08-27 12:15:00,38.38,38.4,38.37,38.38,61800.0,36.4244,36.4434,36.4149,36.4244,61800.0
2014-08-27 12:20:00,38.38,38.43,38.35,38.42,43600.0,36.4244,36.4719,36.396,36.4624,43600.0
2014-08-27 12:25:00,38.43,38.47,38.41,38.42,60200.0,36.4719,36.5098,36.4529,36.4624,60200.0
2014-08-27 12:30:00,38.41,38.45,38.39,38.4,53800.0,36.4529,36.4909,36.4339,36.4434,53800.0
2014-08-27 12:35:00,38.38,38.41,38.37,38.38,52800.0,36.4244,36.4529,36.4149,36.4244,52800.0
2014-08-27 12:40:00,38.38,38.47,38.37,38.42,130000.0,36.4244,36.5098,36.4149,36.4624,130000.0
2014-08-27 12:45:00,38.41,38.42,38.38,38.4,35800.0,36.4529,36.4624,36.4244,36.4434,35800.0
2014-08-27 12:50:00,38.4,38.43,38.39,38.4,24000.0,36.4434,36.4719,36.4339,36.4434,24000.0
2014-08-27 12:55:00,38.4,38.4,38.36,38.4,58000.0,36.4434,36.4434,36.4054,36.4434,58000.0
2014-08-27 13:00:00,38.38,38.38,38.34,38.36,59000.0,36.4244,36.4244,36.3865,36.4054,59000.0
2014-08-27 13:05:00,38.35,38.38,38.34,38.35,37400.0,36.396,36.4244,36.3865,36.396,37400.0
2014-08-27 13:10:00,38.35,38.37,38.35,38.37,56200.0,36.396,36.4149,36.396,36.4149,56200.0
2014-08-27 13:15:00,38.37,38.38,38.36,38.36,25800.0,36.4149,36.4244,36.4054,36.4054,25800.0
2014-08-27 13:20:00,38.37,38.37,38.34,38.35,24600.0,36.4149,36.4149,36.3865,36.396,24600.0
2014-08-27 13:25:00,38.35,38.35,38.34,38.35,22600.0,36.396,36.396,36.3865,36.396,22600.0
2014-08-27 13:30:00,38.35,38.37,38.34,38.37,23800.0,36.396,36.4149,36.3865,36.4149,23800.0
2014-08-27 13:35:00,38.37,38.38,38.35,38.37,27600.0,36.4149,36.4244,36.396,36.4149,27600.0
2014-08-27 13:40:00,38.38,38.38,38.35,38.37,13200.0,36.4244,36.4244,36.396,36.4149,13200.0
2014-08-27 13:45:00,38.37,38.39,38.37,38.38,23400.0,36.4149,36.4339,36.4149,36.4244,23400.0
2014-08-27 13:50:00,38.38,38.41,38.37,38.4,23400.0,36.4244,36.4529,36.4149,36.4434,23400.0
2014-08-27 13:55:00,38.4,38.4,38.38,38.38,22200.0,36.4434,36.4434,36.4244,36.4244,22200.0
2014-08-27 14:00:00,38.38,38.4,38.34,38.35,34200.0,36.4244,36.4434,36.3865,36.396,34200.0
2014-08-27 14:05:00,38.35,38.37,38.35,38.35,11600.0,36.396,36.4149,36.396,36.396,11600.0
2014-08-27 14:10:00,38.35,38.43,38.35,38.42,44400.0,36.396,36.4719,36.396,36.4624,44400.0
2014-08-27 14:15:00,38.42,38.47,38.41,38.43,47400.0,36.4624,36.5098,36.4529,36.4719,47400.0
2014-08-27 14:20:00,38.41,38.43,38.4,38.42,29400.0,36.4529,36.4719,36.4434,36.4624,29400.0
2014-08-27 14:25:00,38.42,38.46,38.42,38.42,25800.0,36.4624,36.5003,36.4624,36.4624,25800.0
2014-08-27 14:30:00,38.43,38.44,38.41,38.44,14200.0,36.4719,36.4814,36.4529,36.4814,14200.0
2014-08-27 14:35:00,38.43,38.45,38.42,38.43,39600.0,36.4719,36.4909,36.4624,36.4719,39600.0
2014-08-27 14:40:00,38.42,38.42,38.32,38.33,63200.0,36.4624,36.4624,36.3675,36.377,63200.0
2014-08-27 14:45:00,38.34,38.36,38.33,38.35,46400.0,36.3865,36.4054,36.377,36.396,46400.0
2014-08-27 14:50:00,38.33,38.37,38.32,38.34,23200.0,36.377,36.4149,36.3675,36.3865,23200.0
2014-08-27 14:55:00,38.35,38.36,38.23,38.23,161400.0,36.396,36.4054,36.2821,36.2821,161400.0
2014-08-27 15:00:00,38.23,38.24,38.13,38.2,269800.0,36.2821,36.2916,36.1872,36.2536,269800.0
2014-08-27 15:05:00,38.2,38.21,38.11,38.21,195400.0,36.2536,36.2631,36.1682,36.2631,195400.0
2014-08-27 15:10:00,38.2,38.24,38.17,38.2,98200.0,36.2536,36.2916,36.2251,36.2536,98200.0
2014-08-27 15:15:00,38.21,38.24,38.17,38.24,52600.0,36.2631,36.2916,36.2251,36.2916,52600.0
2014-08-27 15:20:00,38.23,38.32,38.23,38.24,161800.0,36.2821,36.3675,36.2821,36.2916,161800.0
2014-08-27 15:25:00,38.23,38.29,38.22,38.27,29000.0,36.2821,36.339,36.2726,36.32,29000.0
2014-08-27 15:30:00,38.27,38.31,38.26,38.28,57600.0,36.32,36.358,36.3105,36.3295,57600.0
2014-08-27 15:35:00,38.28,38.35,38.27,38.3,139600.0,36.3295,36.396,36.32,36.3485,139600.0
2014-08-27 15:40:00,38.31,38.38,38.31,38.36,114400.0,36.358,36.4244,36.358,36.4054,114400.0
2014-08-27 15:45:00,38.37,38.38,38.3,38.3,90000.0,36.4149,36.4244,36.3485,36.3485,90000.0
2014-08-27 15:50:00,38.32,38.36,38.32,38.35,64800.0,36.3675,36.4054,36.3675,36.396,64800.0
2014-08-27 15:55:00,38.35,38.35,38.29,38.31,196400.0,36.396,36.396,36.339,36.358,196400.0
2014-08-28 09:30:00,37.84,37.89,37.59,37.63,394400.0,35.9119,35.9594,35.6747,35.7126,394400.0
2014-08-28 09:35:00,37.64,37.68,37.4,37.46,436400.0,35.7221,35.7601,35.4944,35.5513,436400.0
2014-08-28 09:40:00,37.47,37.51,37.34,37.42,340600.0,35.5608,35.5988,35.4374,35.5133,340600.0
2014-08-28 09:45:00,37.41,37.62,37.35,37.57,309200.0,35.5038,35.7031,35.4469,35.6557,309200.0
2014-08-28 09:50:00,37.6,37.95,37.6,37.88,472200.0,35.6842,36.0163,35.6842,35.9499,472200.0
2014-08-28 09:55:00,37.91,37.96,37.8,37.84,176200.0,35.9784,36.0258,35.874,35.9119,176200.0
2014-08-28 10:00:00,37.84,37.91,37.72,37.74,282000.0,35.9119,35.9784,35.7981,35.817,282000.0
2014-08-28 10:05:00,37.75,37.88,37.74,37.83,163800.0,35.8265,35.9499,35.817,35.9024,163800.0
2014-08-28 10:10:00,37.84,37.87,37.62,37.63,495800.0,35.9119,35.9404,35.7031,35.7126,495800.0
2014-08-28 10:15:00,37.63,37.67,37.54,37.61,304200.0,35.7126,35.7506,35.6272,35.6937,304200.0
2014-08-28 10:20:00,37.6,37.7,37.57,37.66,241400.0,35.6842,35.7791,35.6557,35.7411,241400.0
2014-08-28 10:25:00,37.66,37.68,37.58,37.68,130400.0,35.7411,35.7601,35.6652,35.7601,130400.0
2014-08-28 10:30:00,37.67,37.68,37.6,37.63,75600.0,35.7506,35.7601,35.6842,35.7126,75600.0
2014-08-28 10:35:00,37.64,37.68,37.49,37.51,310600.0,35.7221,35.7601,35.5798,35.5988,310600.0
2014-08-28 10:40:00,37.49,37.67,37.48,37.67,258800.0,35.5798,35.7506,35.5703,35.7506,258800.0
2014-08-28 10:45:00,37.67,37.84,37.67,37.8,298200.0,35.7506,35.9119,35.7506,35.874,298200.0
2014-08-28 10:50:00,37.81,37.84,37.75,37.81,117000.0,35.8835,35.9119,35.8265,35.8835,117000.0
2014-08-28 10:55:00,37.8,37.84,37.68,37.74,145000.0,35.874,35.9119,35.7601,35.817,145000.0
2014-08-28 11:00:00,37.8,37.84,37.73,37.8,179200.0,35.874,35.9119,35.8075,35.874,179200.0
2014-08-28 11:05:00,37.82,37.88,37.79,37.85,136000.0,35.893,35.9499,35.8645,35.9214,136000.0
2014-08-28 11:10:00,37.86,37.95,37.83,37.86,264600.0,35.9309,36.0163,35.9024,35.9309,264600.0
2014-08-28 11:15:00,37.86,37.87,37.73,37.79,157000.0,35.9309,35.9404,35.8075,35.8645,157000.0
2014-08-28 11:20:00,37.79,37.83,37.77,37.77,56200.0,35.8645,35.9024,35.8455,35.8455,56200.0
2014-08-28 11:25:00,37.77,37.84,37.77,37.83,104400.0,35.8455,35.9119,35.8455,35.9024,104400.0
2014-08-28 11:30:00,37.85,37.88,37.75,37.76,90200.0,35.9214,35.9499,35.8265,35.836,90200.0
2014-08-28 11:35:00,37.75,37.86,37.75,37.84,78600.0,35.8265,35.9309,35.8265,35.9119,78600.0
2014-08-28 11:40:00,37.83,37.85,37.79,37.8,57400.0,35.9024,35.9214,35.8645,35.874,57400.0
2014-08-28 11:45:00,37.8,37.85,37.75,37.79,96200.0,35.874,35.9214,35.8265,35.8645,96200.0
2014-08-28 11:50:00,37.79,37.92,37.79,37.89,138400.0,35.8645,35.9879,35.8645,35.9594,138400.0
2014-08-28 11:55:00,37.91,37.91,37.85,37.85,93400.0,35.9784,35.9784,35.9214,35.9214,93400.0
2014-08-28 12:00:00,37.87,37.89,37.83,37.83,72000.0,35.9404,35.9594,35.9024,35.9024,72000.0
2014-08-28 12:05:00,37.83,37.89,37.82,37.84,61400.0,35.9024,35.9594,35.893,35.9119,61400.0
2014-08-28 12:10:00,37.85,37.91,37.81,37.82,165400.0,35.9214,35.9784,35.8835,35.893,165400.0
2014-08-28 12:15:00,37.83,37.97,37.83,37.94,179800.0,35.9024,36.0353,35.9024,36.0068,179800.0
2014-08-28 12:20:00,37.92,37.99,37.9,37.99,120800.0,35.9879,36.0543,35.9689,36.0543,120800.0
2014-08-28 12:25:00,37.99,38.03,37.97,37.99,156600.0,36.0543,36.0923,36.0353,36.0543,156600.0
2014-08-28 12:30:00,38.0,38.01,37.95,37.95,158400.0,36.0638,36.0733,36.0163,36.0163,158400.0
2014-08-28 12:35:00,37.96,37.96,37.9,37.95,55600.0,36.0258,36.0258,35.9689,36.0163,55600.0
2014-08-28 12:40:00,37.94,37.98,37.93,37.97,83800.0,36.0068,36.0448,35.9974,36.0353,83800.0
2014-08-28 12:45:00,37.96,38.04,37.95,38.0,170000.0,36.0258,36.1017,36.0163,36.0638,170000.0
2014-08-28 12:50:00,37.99,38.02,37.99,38.02,21400.0,36.0543,36.0828,36.0543,36.0828,21400.0
2014-08-28 12:55:00,38.02,38.03,37.97,37.99,56600.0,36.0828,36.0923,36.0353,36.0543,56600.0
2014-08-28 13:00:00,37.99,38.01,37.94,37.95,62800.0,36.0543,36.0733,36.0068,36.0163,62800.0
2014-08-28 13:05:00,37.95,37.96,37.88,37.94,121800.0,36.0163,36.0258,35.9499,36.0068,121800.0
2014-08-28 13:10:00,37.93,37.96,37.93,37.93,37400.0,35.9974,36.0258,35.9974,35.9974,37400.0
2014-08-28 13:15:00,37.93,37.93,37.84,37.87,126400.0,35.9974,35.9974,35.9119,35.9404,126400.0
2014-08-28 13:20:00,37.85,37.86,37.8,37.82,90800.0,35.9214,35.9309,35.874,35.893,90800.0
2014-08-28 13:25:00,37.83,37.85,37.79,37.82,85400.0,35.9024,35.9214,35.8645,35.893,85400.0
2014-08-28 13:30:00,37.83,37.85,37.8,37.8,97800.0,35.9024,35.9214,35.874,35.874,97800.0
2014-08-28 13:35:00,37.82,37.82,37.74,37.79,93400.0,35.893,35.893,35.817,35.8645,93400.0
2014-08-28 13:40:00,37.79,37.85,37.79,37.82,43600.0,35.8645,35.9214,35.8645,35.893,43600.0
2014-08-28 13:45:00,37.83,37.85,37.81,37.83,72200.0,35.9024,35.9214,35.8835,35.9024,72200.0
2014-08-28 13:50:00,37.83,37.9,37.83,37.88,75600.0,35.9024,35.9689,35.9024,35.9499,75600.0
2014-08-28 13:55:00,37.88,37.88,37.82,37.85,52400.0,35.9499,35.9499,35.893,35.9214,52400.0
2014-08-28 14:00:00,37.83,37.87,37.82,37.85,20400.0,35.9024,35.9404,35.893,35.9214,20400.0
2014-08-28 14:05:00,37.85,37.86,37.84,37.85,43400.0,35.9214,35.9309,35.9119,35.9214,43400.0
2014-08-28 14:10:00,37.86,37.87,37.77,37.82,74600.0,35.9309,35.9404,35.8455,35.893,74600.0
2014-08-28 14:15:00,37.81,37.84,37.79,37.84,25200.0,35.8835,35.9119,35.8645,35.9119,25200.0
2014-08-28 14:20:00,37.84,37.85,37.79,37.81,71200.0,35.9119,35.9214,35.8645,35.8835,71200.0
2014-08-28 14:25:00,37.8,37.82,37.77,37.8,60600.0,35.874,35.893,35.8455,35.874,60600.0
2014-08-28 14:30:00,37.82,37.82,37.77,37.8,54800.0,35.893,35.893,35.8455,35.874,54800.0
2014-08-28 14:35:00,37.78,37.82,37.77,37.81,61600.0,35.855,35.893,35.8455,35.8835,61600.0
2014-08-28 14:40:00,37.79,37.83,37.79,37.8,34600.0,35.8645,35.9024,35.8645,35.874,34600.0
2014-08-28 14:45:00,37.8,37.81,37.74,37.75,70000.0,35.874,35.8835,35.817,35.8265,70000.0
2014-08-28 14:50:00,37.74,37.76,37.71,37.73,103000.0,35.817,35.836,35.7886,35.8075,103000.0
2014-08-28 14:55:00,37.72,37.74,37.67,37.69,123000.0,35.7981,35.817,35.7506,35.7696,123000.0
2014-08-28 15:00:00,37.7,37.72,37.67,37.67,75200.0,35.7791,35.7981,35.7506,35.7506,75200.0
2014-08-28 15:05:00,37.67,37.7,37.66,37.68,161200.0,35.7506,35.7791,35.7411,35.7601,161200.0
2014-08-28 15:10:00,37.67,37.68,37.65,37.66,50800.0,35.7506,35.7601,35.7316,35.7411,50800.0
2014-08-28 15:15:00,37.66,37.77,37.66,37.74,136200.0,35.7411,35.8455,35.7411,35.817,136200.0
2014-08-28 15:20:00,37.75,37.83,37.74,37.82,67400.0,35.8265,35.9024,35.817,35.893,67400.0
2014-08-28 15:25:00,37.81,37.83,37.77,37.77,64200.0,35.8835,35.9024,35.8455,35.8455,64200.0
2014-08-28 15:30:00,37.77,37.85,37.76,37.83,152600.0,35.8455,35.9214,35.836,35.9024,152600.0
2014-08-28 15:35:00,37.83,37.84,37.79,37.79,57400.0,35.9024,35.9119,35.8645,35.8645,57400.0
2014-08-28 15:40:00,37.79,37.92,37.79,37.88,176200.0,35.8645,35.9879,35.8645,35.9499,176200.0
2014-08-28 15:45:00,37.88,37.9,37.82,37.82,125600.0,35.9499,35.9689,35.893,35.893,125600.0
2014-08-28 15:50:00,37.82,37.82,37.7,37.7,128400.0,35.893,35.893,35.7791,35.7791,128400.0
2014-08-28 15:55:00,37.7,37.73,37.64,37.72,347600.0,35.7791,35.8075,35.7221,35.7981,347600.0
2014-08-29 09:30:00,37.97,38.02,37.85,37.87,297200.0,36.0353,36.0828,35.9214,35.9404,297200.0
2014-08-29 09:35:00,37.87,37.96,37.85,37.88,166800.0,35.9404,36.0258,35.9214,35.9499,166800.0
2014-08-29 09:40:00,37.89,37.94,37.77,37.85,158400.0,35.9594,36.0068,35.8455,35.9214,158400.0
2014-08-29 09:45:00,37.81,37.82,37.66,37.69,274200.0,35.8835,35.893,35.7411,35.7696,274200.0
2014-08-29 09:50:00,37.67,37.7,37.56,37.64,192400.0,35.7506,35.7791,35.6462,35.7221,192400.0
2014-08-29 09:55:00,37.7,37.82,37.63,37.73,305800.0,35.7791,35.893,35.7126,35.8075,305800.0
2014-08-29 10:00:00,37.72,37.75,37.63,37.64,172400.0,35.7981,35.8265,35.7126,35.7221,172400.0
2014-08-29 10:05:00,37.63,37.71,37.57,37.6,157200.0,35.7126,35.7886,35.6557,35.6842,157200.0
2014-08-29 10:10:00,37.59,37.65,37.49,37.6,379200.0,35.6747,35.7316,35.5798,35.6842,379200.0
2014-08-29 10:15:00,37.6,37.74,37.57,37.66,202600.0,35.6842,35.817,35.6557,35.7411,202600.0
2014-08-29 10:20:00,37.67,37.76,37.58,37.62,136200.0,35.7506,35.836,35.6652,35.7031,136200.0
2014-08-29 10:25:00,37.63,37.75,37.63,37.69,155800.0,35.7126,35.8265,35.7126,35.7696,155800.0
2014-08-29 10:30:00,37.67,37.81,37.65,37.77,183200.0,35.7506,35.8835,35.7316,35.8455,183200.0
2014-08-29 10:35:00,37.77,37.78,37.7,37.75,87000.0,35.8455,35.855,35.7791,35.8265,87000.0
2014-08-29 10:40:00,37.74,37.82,37.72,37.82,128200.0,35.817,35.893,35.7981,35.893,128200.0
2014-08-29 10:45:00,37.82,37.91,37.82,37.88,215800.0,35.893,35.9784,35.893,35.9499,215800.0
2014-08-29 10:50:00,37.88,37.98,37.88,37.95,277000.0,35.9499,36.0448,35.9499,36.0163,277000.0
2014-08-29 10:55:00,37.96,38.13,37.95,38.12,343800.0,36.0258,36.1872,36.0163,36.1777,343800.0
2014-08-29 11:00:00,38.12,38.16,38.04,38.09,273200.0,36.1777,36.2156,36.1017,36.1492,273200.0
2014-08-29 11:05:00,38.09,38.15,38.07,38.12,234600.0,36.1492,36.2061,36.1302,36.1777,234600.0
2014-08-29 11:10:00,38.13,38.29,38.13,38.27,301000.0,36.1872,36.339,36.1872,36.32,301000.0
2014-08-29 11:15:00,38.27,38.31,38.19,38.19,236800.0,36.32,36.358,36.2441,36.2441,236800.0
2014-08-29 11:20:00,38.2,38.27,38.2,38.26,129200.0,36.2536,36.32,36.2536,36.3105,129200.0
2014-08-29 11:25:00,38.24,38.27,38.17,38.22,165800.0,36.2916,36.32,36.2251,36.2726,165800.0
2014-08-29 11:30:00,38.21,38.25,38.19,38.23,136200.0,36.2631,36.301,36.2441,36.2821,136200.0
2014-08-29 11:35:00,38.23,38.36,38.23,38.3,284000.0,36.2821,36.4054,36.2821,36.3485,284000.0
2014-08-29 11:40:00,38.31,38.37,38.26,38.29,108200.0,36.358,36.4149,36.3105,36.339,108200.0
2014-08-29 11:45:00,38.28,38.33,38.24,38.29,77200.0,36.3295,36.377,36.2916,36.339,77200.0
2014-08-29 11:50:00,38.31,38.33,38.27,38.31,120800.0,36.358,36.377,36.32,36.358,120800.0
2014-08-29 11:55:00,38.31,38.36,38.27,38.33,70200.0,36.358,36.4054,36.32,36.377,70200.0
2014-08-29 12:00:00,38.33,38.35,38.26,38.27,114400.0,36.377,36.396,36.3105,36.32,114400.0
2014-08-29 12:05:00,38.27,38.31,38.18,38.21,149000.0,36.32,36.358,36.2346,36.2631,149000.0
2014-08-29 12:10:00,38.2,38.21,38.15,38.15,92600.0,36.2536,36.2631,36.2061,36.2061,92600.0
2014-08-29 12:15:00,38.18,38.2,38.15,38.17,61800.0,36.2346,36.2536,36.2061,36.2251,61800.0
2014-08-29 12:20:00,38.17,38.19,38.16,38.18,71600.0,36.2251,36.2441,36.2156,36.2346,71600.0
2014-08-29 12:25:00,38.18,38.21,38.16,38.21,98800.0,36.2346,36.2631,36.2156,36.2631,98800.0
2014-08-29 12:30:00,38.2,38.2,38.16,38.16,65600.0,36.2536,36.2536,36.2156,36.2156,65600.0
2014-08-29 12:35:00,38.16,38.18,38.13,38.15,88200.0,36.2156,36.2346,36.1872,36.2061,88200.0
2014-08-29 12:40:00,38.13,38.14,38.1,38.13,107800.0,36.1872,36.1967,36.1587,36.1872,107800.0
2014-08-29 12:45:00,38.13,38.19,38.13,38.17,128800.0,36.1872,36.2441,36.1872,36.2251,128800.0
2014-08-29 12:50:00,38.18,38.22,38.16,38.21,87800.0,36.2346,36.2726,36.2156,36.2631,87800.0
2014-08-29 12:55:00,38.21,38.24,38.18,38.2,144200.0,36.2631,36.2916,36.2346,36.2536,144200.0
2014-08-29 13:00:00,38.2,38.24,38.2,38.22,107800.0,36.2536,36.2916,36.2536,36.2726,107800.0
2014-08-29 13:05:00,38.24,38.24,38.2,38.23,79800.0,36.2916,36.2916,36.2536,36.2821,79800.0
2014-08-29 13:10:00,38.23,38.24,38.19,38.2,86600.0,36.2821,36.2916,36.2441,36.2536,86600.0
2014-08-29 13:15:00,38.2,38.21,38.18,38.2,38600.0,36.2536,36.2631,36.2346,36.2536,38600.0
2014-08-29 13:20:00,38.2,38.22,38.13,38.15,98400.0,36.2536,36.2726,36.1872,36.2061,98400.0
2014-08-29 13:25:00,38.16,38.22,38.14,38.22,85800.0,36.2156,36.2726,36.1967,36.2726,85800.0
2014-08-29 13:30:00,38.22,38.23,38.18,38.22,89800.0,36.2726,36.2821,36.2346,36.2726,89800.0
2014-08-29 13:35:00,38.2,38.24,38.2,38.23,43400.0,36.2536,36.2916,36.2536,36.2821,43400.0
2014-08-29 13:40:00,38.23,38.24,38.18,38.18,39000.0,36.2821,36.2916,36.2346,36.2346,39000.0
2014-08-29 13:45:00,38.18,38.2,38.16,38.2,60000.0,36.2346,36.2536,36.2156,36.2536,60000.0
2014-08-29 13:50:00,38.2,38.23,38.17,38.23,82800.0,36.2536,36.2821,36.2251,36.2821,82800.0
2014-08-29 13:55:00,38.22,38.24,38.2,38.23,76000.0,36.2726,36.2916,36.2536,36.2821,76000.0
2014-08-29 14:00:00,38.24,38.3,38.23,38.26,101400.0,36.2916,36.3485,36.2821,36.3105,101400.0
2014-08-29 14:05:00,38.25,38.34,38.25,38.34,100000.0,36.301,36.3865,36.301,36.3865,100000.0
2014-08-29 14:10:00,38.34,38.35,38.32,38.34,146000.0,36.3865,36.396,36.3675,36.3865,146000.0
2014-08-29 14:15:00,38.34,38.35,38.27,38.27,99600.0,36.3865,36.396,36.32,36.32,99600.0
2014-08-29 14:20:00,38.27,38.34,38.27,38.33,80800.0,36.32,36.3865,36.32,36.377,80800.0
2014-08-29 14:25:00,38.34,38.35,38.28,38.32,114200.0,36.3865,36.396,36.3295,36.3675,114200.0
2014-08-29 14:30:00,38.32,38.33,38.29,38.32,48800.0,36.3675,36.377,36.339,36.3675,48800.0
2014-08-29 14:35:00,38.3,38.31,38.27,38.27,60600.0,36.3485,36.358,36.32,36.32,60600.0
2014-08-29 14:40:00,38.27,38.27,38.23,38.27,94800.0,36.32,36.32,36.2821,36.32,94800.0
2014-08-29 14:45:00,38.27,38.29,38.25,38.27,85200.0,36.32,36.339,36.301,36.32,85200.0
2014-08-29 14:50:00,38.24,38.26,38.23,38.26,77000.0,36.2916,36.3105,36.2821,36.3105,77000.0
2014-08-29 14:55:00,38.24,38.3,38.24,38.29,104400.0,36.2916,36.3485,36.2916,36.339,104400.0
2014-08-29 15:00:00,38.29,38.3,38.26,38.27,127800.0,36.339,36.3485,36.3105,36.32,127800.0
2014-08-29 15:05:00,38.27,38.29,38.26,38.27,139200.0,36.32,36.339,36.3105,36.32,139200.0
2014-08-29 15:10:00,38.27,38.33,38.26,38.33,171600.0,36.32,36.377,36.3105,36.377,171600.0
2014-08-29 15:15:00,38.32,38.35,38.31,38.33,157200.0,36.3675,36.396,36.358,36.377,157200.0
2014-08-29 15:20:00,38.33,38.33,38.29,38.32,86200.0,36.377,36.377,36.339,36.3675,86200.0
2014-08-29 15:25:00,38.31,38.33,38.3,38.33,117000.0,36.358,36.377,36.3485,36.377,117000.0
2014-08-29 15:30:00,38.32,38.38,38.31,38.37,217000.0,36.3675,36.4244,36.358,36.4149,217000.0
2014-08-29 15:35:00,38.37,38.46,38.36,38.45,261400.0,36.4149,36.5003,36.4054,36.4909,261400.0
2014-08-29 15:40:00,38.45,38.45,38.38,38.42,154600.0,36.4909,36.4909,36.4244,36.4624,154600.0
2014-08-29 15:45:00,38.43,38.49,38.42,38.44,418800.0,36.4719,36.5288,36.4624,36.4814,418800.0
2014-08-29 15:50:00,38.44,38.5,38.44,38.5,384800.0,36.4814,36.5383,36.4814,36.5383,384800.0
2014-08-29 15:55:00,38.5,38.59,38.35,38.35,606200.0,36.5383,36.6237,36.396,36.396,606200.0
2014-09-02 09:30:00,38.76,38.92,38.67,38.91,386400.0,36.7851,36.9369,36.6996,36.9274,386400.0
2014-09-02 09:35:00,38.92,38.92,38.52,38.52,312200.0,36.9369,36.9369,36.5573,36.5573,312200.0
2014-09-02 09:40:00,38.52,38.58,38.39,38.55,286000.0,36.5573,36.6142,36.4339,36.5858,286000.0
2014-09-02 09:45:00,38.5,38.77,38.4,38.74,342000.0,36.5383,36.7946,36.4434,36.7661,342000.0
2014-09-02 09:50:00,38.76,38.95,38.74,38.92,397800.0,36.7851,36.9654,36.7661,36.9369,397800.0
2014-09-02 09:55:00,38.92,38.99,38.83,38.98,261400.0,36.9369,37.0033,36.8515,36.9939,261400.0
2014-09-02 10:00:00,38.99,39.12,38.89,39.04,587800.0,37.0033,37.1267,36.9084,37.0508,587800.0
2014-09-02 10:05:00,39.02,39.07,38.94,39.02,320600.0,37.0318,37.0793,36.9559,37.0318,320600.0
2014-09-02 10:10:00,39.02,39.14,38.97,39.03,311000.0,37.0318,37.1457,36.9844,37.0413,311000.0
2014-09-02 10:15:00,39.04,39.05,38.93,38.95,149800.0,37.0508,37.0603,36.9464,36.9654,149800.0
2014-09-02 10:20:00,38.96,38.98,38.88,38.94,325600.0,36.9749,36.9939,36.8989,36.9559,325600.0
2014-09-02 10:25:00,38.96,39.02,38.93,38.99,188200.0,36.9749,37.0318,36.9464,37.0033,188200.0
2014-09-02 10:30:00,39.01,39.09,38.93,39.09,226600.0,37.0223,37.0982,36.9464,37.0982,226600.0
2014-09-02 10:35:00,39.07,39.08,38.93,39.04,134200.0,37.0793,37.0888,36.9464,37.0508,134200.0
2014-09-02 10:40:00,39.05,39.17,39.04,39.16,247800.0,37.0603,37.1742,37.0508,37.1647,247800.0
2014-09-02 10:45:00,39.17,39.2,39.09,39.1,219200.0,37.1742,37.2026,37.0982,37.1077,219200.0
2014-09-02 10:50:00,39.09,39.2,39.07,39.18,110400.0,37.0982,37.2026,37.0793,37.1837,110400.0
2014-09-02 10:55:00,39.16,39.27,39.13,39.26,236400.0,37.1647,37.2691,37.1362,37.2596,236400.0
2014-09-02 11:00:00,39.25,39.27,39.15,39.18,125800.0,37.2501,37.2691,37.1552,37.1837,125800.0
2014-09-02 11:05:00,39.19,39.2,39.06,39.1,133600.0,37.1932,37.2026,37.0698,37.1077,133600.0
2014-09-02 11:10:00,39.1,39.12,38.72,38.72,419400.0,37.1077,37.1267,36.7471,36.7471,419400.0
2014-09-02 11:15:00,38.73,38.77,38.54,38.57,445400.0,36.7566,36.7946,36.5763,36.6047,445400.0
2014-09-02 11:20:00,38.57,38.63,38.54,38.59,210600.0,36.6047,36.6617,36.5763,36.6237,210600.0
2014-09-02 11:25:00,38.57,38.62,38.48,38.55,311200.0,36.6047,36.6522,36.5193,36.5858,311200.0
2014-09-02 11:30:00,38.57,38.69,38.56,38.67,262400.0,36.6047,36.7186,36.5953,36.6996,262400.0
2014-09-02 11:35:00,38.66,38.72,38.61,38.68,114600.0,36.6902,36.7471,36.6427,36.7091,114600.0
2014-09-02 11:40:00,38.67,38.68,38.52,38.57,211800.0,36.6996,36.7091,36.5573,36.6047,211800.0
2014-09-02 11:45:00,38.58,38.59,38.48,38.52,238800.0,36.6142,36.6237,36.5193,36.5573,238800.0
2014-09-02 11:50:00,38.52,38.53,38.34,38.37,345000.0,36.5573,36.5668,36.3865,36.4149,345000.0
2014-09-02 11:55:00,38.35,38.43,38.35,38.41,207400.0,36.396,36.4719,36.396,36.4529,207400.0
2014-09-02 12:00:00,38.41,38.52,38.36,38.49,206400.0,36.4529,36.5573,36.4054,36.5288,206400.0
2014-09-02 12:05:00,38.49,38.6,38.49,38.55,183200.0,36.5288,36.6332,36.5288,36.5858,183200.0
2014-09-02 12:10:00,38.56,38.66,38.54,38.62,116600.0,36.5953,36.6902,36.5763,36.6522,116600.0
2014-09-02 12:15:00,38.62,38.69,38.6,38.68,56400.0,36.6522,36.7186,36.6332,36.7091,56400.0
2014-09-02 12:20:00,38.69,38.74,38.67,38.7,165600.0,36.7186,36.7661,36.6996,36.7281,165600.0
2014-09-02 12:25:00,38.7,38.74,38.66,38.66,137800.0,36.7281,36.7661,36.6902,36.6902,137800.0
2014-09-02 12:30:00,38.65,38.65,38.47,38.49,256600.0,36.6807,36.6807,36.5098,36.5288,256600.0
2014-09-02 12:35:00,38.48,38.49,38.38,38.41,161600.0,36.5193,36.5288,36.4244,36.4529,161600.0
2014-09-02 12:40:00,38.41,38.49,38.33,38.33,164000.0,36.4529,36.5288,36.377,36.377,164000.0
2014-09-02 12:45:00,38.33,38.43,38.3,38.43,171200.0,36.377,36.4719,36.3485,36.4719,171200.0
2014-09-02 12:50:00,38.43,38.48,38.4,38.48,129800.0,36.4719,36.5193,36.4434,36.5193,129800.0
2014-09-02 12:55:00,38.47,38.49,38.39,38.41,103000.0,36.5098,36.5288,36.4339,36.4529,103000.0
2014-09-02 13:00:00,38.41,38.43,38.34,38.42,172800.0,36.4529,36.4719,36.3865,36.4624,172800.0
2014-09-02 13:05:00,38.41,38.58,38.39,38.57,192200.0,36.4529,36.6142,36.4339,36.6047,192200.0
2014-09-02 13:10:00,38.59,38.63,38.57,38.62,132400.0,36.6237,36.6617,36.6047,36.6522,132400.0
2014-09-02 13:15:00,38.62,38.65,38.59,38.6,68600.0,36.6522,36.6807,36.6237,36.6332,68600.0
2014-09-02 13:20:00,38.62,38.66,38.6,38.63,101800.0,36.6522,36.6902,36.6332,36.6617,101800.0
2014-09-02 13:25:00,38.62,38.62,38.51,38.52,110800.0,36.6522,36.6522,36.5478,36.5573,110800.0
2014-09-02 13:30:00,38.54,38.58,38.5,38.56,79200.0,36.5763,36.6142,36.5383,36.5953,79200.0
2014-09-02 13:35:00,38.56,38.66,38.55,38.64,131600.0,36.5953,36.6902,36.5858,36.6712,131600.0
2014-09-02 13:40:00,38.64,38.66,38.57,38.58,59400.0,36.6712,36.6902,36.6047,36.6142,59400.0
2014-09-02 13:45:00,38.58,38.6,38.55,38.59,52800.0,36.6142,36.6332,36.5858,36.6237,52800.0
2014-09-02 13:50:00,38.59,38.68,38.59,38.67,81400.0,36.6237,36.7091,36.6237,36.6996,81400.0
2014-09-02 13:55:00,38.67,38.75,38.66,38.75,153000.0,36.6996,36.7756,36.6902,36.7756,153000.0
2014-09-02 14:00:00,38.74,38.83,38.71,38.83,159200.0,36.7661,36.8515,36.7376,36.8515,159200.0
2014-09-02 14:05:00,38.83,38.85,38.8,38.82,124000.0,36.8515,36.8705,36.823,36.842,124000.0
2014-09-02 14:10:00,38.81,38.88,38.78,38.85,115600.0,36.8325,36.8989,36.804,36.8705,115600.0
2014-09-02 14:15:00,38.85,38.94,38.85,38.89,136800.0,36.8705,36.9559,36.8705,36.9084,136800.0
2014-09-02 14:20:00,38.9,38.94,38.88,38.93,67200.0,36.9179,36.9559,36.8989,36.9464,67200.0
2014-09-02 14:25:00,38.94,39.0,38.93,39.0,135000.0,36.9559,37.0128,36.9464,37.0128,135000.0
2014-09-02 14:30:00,39.01,39.07,38.99,38.99,134000.0,37.0223,37.0793,37.0033,37.0033,134000.0
2014-09-02 14:35:00,38.99,39.02,38.97,39.02,86200.0,37.0033,37.0318,36.9844,37.0318,86200.0
2014-09-02 14:40:00,39.01,39.05,38.99,39.02,72000.0,37.0223,37.0603,37.0033,37.0318,72000.0
2014-09-02 14:45:00,39.02,39.09,39.01,39.08,99200.0,37.0318,37.0982,37.0223,37.0888,99200.0
2014-09-02 14:50:00,39.08,39.13,39.07,39.08,152400.0,37.0888,37.1362,37.0793,37.0888,152400.0
2014-09-02 14:55:00,39.08,39.1,39.04,39.04,117600.0,37.0888,37.1077,37.0508,37.0508,117600.0
2014-09-02 15:00:00,39.03,39.05,39.01,39.04,145000.0,37.0413,37.0603,37.0223,37.0508,145000.0
2014-09-02 15:05:00,39.04,39.04,38.95,38.95,203800.0,37.0508,37.0508,36.9654,36.9654,203800.0
2014-09-02 15:10:00,38.95,38.97,38.92,38.97,212600.0,36.9654,36.9844,36.9369,36.9844,212600.0
2014-09-02 15:15:00,38.97,38.99,38.94,38.96,120000.0,36.9844,37.0033,36.9559,36.9749,120000.0
2014-09-02 15:20:00,38.96,38.99,38.96,38.97,104000.0,36.9749,37.0033,36.9749,36.9844,104000.0
2014-09-02 15:25:00,38.97,39.06,38.96,39.04,188600.0,36.9844,37.0698,36.9749,37.0508,188600.0
2014-09-02 15:30:00,39.03,39.04,38.98,38.98,209200.0,37.0413,37.0508,36.9939,36.9939,209200.0
2014-09-02 15:35:00,38.98,39.02,38.98,39.01,123200.0,36.9939,37.0318,36.9939,37.0223,123200.0
2014-09-02 15:40:00,39.01,39.06,38.97,39.04,272000.0,37.0223,37.0698,36.9844,37.0508,272000.0
2014-09-02 15:45:00,39.04,39.09,38.99,39.02,242000.0,37.0508,37.0982,37.0033,37.0318,242000.0
2014-09-02 15:50:00,39.02,39.07,38.99,39.02,175000.0,37.0318,37.0793,37.0033,37.0318,175000.0
2014-09-02 15:55:00,39.02,39.05,38.93,38.97,443400.0,37.0318,37.0603,36.9464,36.9844,443400.0
2014-09-03 09:30:00,39.55,39.57,39.33,39.38,587200.0,37.5348,37.5538,37.326,37.3735,587200.0
2014-09-03 09:35:00,39.37,39.55,39.29,39.33,337600.0,37.364,37.5348,37.2881,37.326,337600.0
2014-09-03 09:40:00,39.32,39.48,39.3,39.37,198600.0,37.3165,37.4684,37.2975,37.364,198600.0
2014-09-03 09:45:00,39.38,39.53,39.38,39.48,367800.0,37.3735,37.5158,37.3735,37.4684,367800.0
2014-09-03 09:50:00,39.48,39.52,39.35,39.38,334400.0,37.4684,37.5063,37.345,37.3735,334400.0
2014-09-03 09:55:00,39.37,39.4,39.28,39.4,204200.0,37.364,37.3925,37.2786,37.3925,204200.0
2014-09-03 10:00:00,39.36,39.5,39.32,39.43,248200.0,37.3545,37.4874,37.3165,37.4209,248200.0
2014-09-03 10:05:00,39.43,39.48,39.34,39.38,188800.0,37.4209,37.4684,37.3355,37.3735,188800.0
2014-09-03 10:10:00,39.37,39.45,39.32,39.4,238400.0,37.364,37.4399,37.3165,37.3925,238400.0
2014-09-03 10:15:00,39.4,39.4,39.27,39.33,190600.0,37.3925,37.3925,37.2691,37.326,190600.0
2014-09-03 10:20:00,39.34,39.35,39.21,39.22,312400.0,37.3355,37.345,37.2121,37.2216,312400.0
2014-09-03 10:25:00,39.22,39.23,39.06,39.13,258000.0,37.2216,37.2311,37.0698,37.1362,258000.0
2014-09-03 10:30:00,39.13,39.25,39.12,39.21,213000.0,37.1362,37.2501,37.1267,37.2121,213000.0
2014-09-03 10:35:00,39.21,39.23,39.15,39.22,132400.0,37.2121,37.2311,37.1552,37.2216,132400.0
2014-09-03 10:40:00,39.22,39.38,39.21,39.37,243800.0,37.2216,37.3735,37.2121,37.364,243800.0
2014-09-03 10:45:00,39.35,39.37,39.23,39.29,212200.0,37.345,37.364,37.2311,37.2881,212200.0
2014-09-03 10:50:00,39.27,39.31,39.13,39.13,194400.0,37.2691,37.307,37.1362,37.1362,194400.0
2014-09-03 10:55:00,39.13,39.17,39.07,39.1,178000.0,37.1362,37.1742,37.0793,37.1077,178000.0
2014-09-03 11:00:00,39.12,39.15,39.04,39.09,250000.0,37.1267,37.1552,37.0508,37.0982,250000.0
2014-09-03 11:05:00,39.08,39.1,39.05,39.08,63800.0,37.0888,37.1077,37.0603,37.0888,63800.0
2014-09-03 11:10:00,39.09,39.09,38.97,39.04,313800.0,37.0982,37.0982,36.9844,37.0508,313800.0
2014-09-03 11:15:00,39.03,39.03,38.95,38.99,160400.0,37.0413,37.0413,36.9654,37.0033,160400.0
2014-09-03 11:20:00,39.0,39.05,38.93,38.99,171200.0,37.0128,37.0603,36.9464,37.0033,171200.0
2014-09-03 11:25:00,38.98,38.98,38.73,38.77,367800.0,36.9939,36.9939,36.7566,36.7946,367800.0
2014-09-03 11:30:00,38.79,38.84,38.74,38.8,143200.0,36.8135,36.861,36.7661,36.823,143200.0
2014-09-03 11:35:00,38.8,38.88,38.77,38.8,191000.0,36.823,36.8989,36.7946,36.823,191000.0
2014-09-03 11:40:00,38.79,38.83,38.63,38.65,251800.0,36.8135,36.8515,36.6617,36.6807,251800.0
2014-09-03 11:45:00,38.63,38.7,38.59,38.6,196800.0,36.6617,36.7281,36.6237,36.6332,196800.0
2014-09-03 11:50:00,38.59,38.7,38.57,38.68,137600.0,36.6237,36.7281,36.6047,36.7091,137600.0
2014-09-03 11:55:00,38.67,38.68,38.47,38.47,292200.0,36.6996,36.7091,36.5098,36.5098,292200.0
2014-09-03 12:00:00,38.48,38.49,38.38,38.46,202600.0,36.5193,36.5288,36.4244,36.5003,202600.0
2014-09-03 12:05:00,38.46,38.49,38.43,38.47,108800.0,36.5003,36.5288,36.4719,36.5098,108800.0
2014-09-03 12:10:00,38.48,38.66,38.47,38.63,213600.0,36.5193,36.6902,36.5098,36.6617,213600.0
2014-09-03 12:15:00,38.64,38.68,38.6,38.65,166200.0,36.6712,36.7091,36.6332,36.6807,166200.0
2014-09-03 12:20:00,38.65,38.69,38.62,38.67,95600.0,36.6807,36.7186,36.6522,36.6996,95600.0
2014-09-03 12:25:00,38.67,38.7,38.63,38.64,93800.0,36.6996,36.7281,36.6617,36.6712,93800.0
2014-09-03 12:30:00,38.65,38.67,38.58,38.63,122400.0,36.6807,36.6996,36.6142,36.6617,122400.0
2014-09-03 12:35:00,38.64,38.77,38.64,38.75,141400.0,36.6712,36.7946,36.6712,36.7756,141400.0
2014-09-03 12:40:00,38.76,38.85,38.74,38.79,233800.0,36.7851,36.8705,36.7661,36.8135,233800.0
2014-09-03 12:45:00,38.8,38.81,38.73,38.74,74200.0,36.823,36.8325,36.7566,36.7661,74200.0
2014-09-03 12:50:00,38.75,38.77,38.7,38.73,86200.0,36.7756,36.7946,36.7281,36.7566,86200.0
2014-09-03 12:55:00,38.73,38.78,38.71,38.74,85400.0,36.7566,36.804,36.7376,36.7661,85400.0
2014-09-03 13:00:00,38.75,38.75,38.65,38.68,75800.0,36.7756,36.7756,36.6807,36.7091,75800.0
2014-09-03 13:05:00,38.69,38.77,38.68,38.74,67000.0,36.7186,36.7946,36.7091,36.7661,67000.0
2014-09-03 13:10:00,38.75,38.81,38.73,38.77,49600.0,36.7756,36.8325,36.7566,36.7946,49600.0
2014-09-03 13:15:00,38.77,38.77,38.71,38.72,60600.0,36.7946,36.7946,36.7376,36.7471,60600.0
2014-09-03 13:20:00,38.72,38.76,38.7,38.74,38400.0,36.7471,36.7851,36.7281,36.7661,38400.0
2014-09-03 13:25:00,38.74,38.77,38.68,38.69,76600.0,36.7661,36.7946,36.7091,36.7186,76600.0
2014-09-03 13:30:00,38.72,38.76,38.7,38.74,52400.0,36.7471,36.7851,36.7281,36.7661,52400.0
2014-09-03 13:35:00,38.74,38.74,38.63,38.63,116000.0,36.7661,36.7661,36.6617,36.6617,116000.0
2014-09-03 13:40:00,38.63,38.66,38.59,38.6,113800.0,36.6617,36.6902,36.6237,36.6332,113800.0
2014-09-03 13:45:00,38.61,38.64,38.58,38.58,46800.0,36.6427,36.6712,36.6142,36.6142,46800.0
2014-09-03 13:50:00,38.58,38.58,38.46,38.49,218800.0,36.6142,36.6142,36.5003,36.5288,218800.0
2014-09-03 13:55:00,38.49,38.59,38.47,38.59,66000.0,36.5288,36.6237,36.5098,36.6237,66000.0
2014-09-03 14:00:00,38.57,38.6,38.53,38.56,90600.0,36.6047,36.6332,36.5668,36.5953,90600.0
2014-09-03 14:05:00,38.57,38.6,38.56,38.57,65800.0,36.6047,36.6332,36.5953,36.6047,65800.0
2014-09-03 14:10:00,38.57,38.6,38.46,38.46,134000.0,36.6047,36.6332,36.5003,36.5003,134000.0
2014-09-03 14:15:00,38.46,38.54,38.46,38.47,112000.0,36.5003,36.5763,36.5003,36.5098,112000.0
2014-09-03 14:20:00,38.47,38.48,38.4,38.44,118400.0,36.5098,36.5193,36.4434,36.4814,118400.0
2014-09-03 14:25:00,38.44,38.46,38.34,38.39,252400.0,36.4814,36.5003,36.3865,36.4339,252400.0
2014-09-03 14:30:00,38.41,38.49,38.4,38.45,145200.0,36.4529,36.5288,36.4434,36.4909,145200.0
2014-09-03 14:35:00,38.47,38.48,38.44,38.47,38200.0,36.5098,36.5193,36.4814,36.5098,38200.0
2014-09-03 14:40:00,38.47,38.49,38.41,38.44,75600.0,36.5098,36.5288,36.4529,36.4814,75600.0
2014-09-03 14:45:00,38.41,38.43,38.35,38.35,112800.0,36.4529,36.4719,36.396,36.396,112800.0
2014-09-03 14:50:00,38.34,38.36,38.3,38.35,110000.0,36.3865,36.4054,36.3485,36.396,110000.0
2014-09-03 14:55:00,38.34,38.35,38.22,38.22,198800.0,36.3865,36.396,36.2726,36.2726,198800.0
2014-09-03 15:00:00,38.23,38.23,38.13,38.23,342600.0,36.2821,36.2821,36.1872,36.2821,342600.0
2014-09-03 15:05:00,38.23,38.27,38.18,38.27,157800.0,36.2821,36.32,36.2346,36.32,157800.0
2014-09-03 15:10:00,38.27,38.3,38.21,38.26,182600.0,36.32,36.3485,36.2631,36.3105,182600.0
2014-09-03 15:15:00,38.24,38.35,38.23,38.33,181000.0,36.2916,36.396,36.2821,36.377,181000.0
2014-09-03 15:20:00,38.33,38.36,38.27,38.31,159600.0,36.377,36.4054,36.32,36.358,159600.0
2014-09-03 15:25:00,38.32,38.33,38.28,38.29,56600.0,36.3675,36.377,36.3295,36.339,56600.0
2014-09-03 15:30:00,38.29,38.32,38.23,38.3,248400.0,36.339,36.3675,36.2821,36.3485,248400.0
2014-09-03 15:35:00,38.3,38.32,38.23,38.23,119600.0,36.3485,36.3675,36.2821,36.2821,119600.0
2014-09-03 15:40:00,38.23,38.26,38.17,38.17,167600.0,36.2821,36.3105,36.2251,36.2251,167600.0
2014-09-03 15:45:00,38.16,38.21,38.08,38.17,327800.0,36.2156,36.2631,36.1397,36.2251,327800.0
2014-09-03 15:50:00,38.16,38.25,38.15,38.15,252000.0,36.2156,36.301,36.2061,36.2061,252000.0
2014-09-03 15:55:00,38.15,38.29,38.15,38.27,333800.0,36.2061,36.339,36.2061,36.32,333800.0
2014-09-04 09:30:00,38.55,38.6,38.45,38.57,480600.0,36.5858,36.6332,36.4909,36.6047,480600.0
2014-09-04 09:35:00,38.56,38.74,38.55,38.66,269400.0,36.5953,36.7661,36.5858,36.6902,269400.0
2014-09-04 09:40:00,38.69,38.87,38.63,38.86,308800.0,36.7186,36.8895,36.6617,36.88,308800.0
2014-09-04 09:45:00,38.87,38.94,38.77,38.79,305600.0,36.8895,36.9559,36.7946,36.8135,305600.0
2014-09-04 09:50:00,38.79,38.99,38.79,38.94,405000.0,36.8135,37.0033,36.8135,36.9559,405000.0
2014-09-04 09:55:00,38.93,38.97,38.83,38.85,199400.0,36.9464,36.9844,36.8515,36.8705,199400.0
2014-09-04 10:00:00,38.88,38.97,38.79,38.8,308000.0,36.8989,36.9844,36.8135,36.823,308000.0
2014-09-04 10:05:00,38.81,39.05,38.81,39.02,369400.0,36.8325,37.0603,36.8325,37.0318,369400.0
2014-09-04 10:10:00,39.02,39.24,39.02,39.2,402000.0,37.0318,37.2406,37.0318,37.2026,402000.0
2014-09-04 10:15:00,39.21,39.25,39.12,39.13,213000.0,37.2121,37.2501,37.1267,37.1362,213000.0
2014-09-04 10:20:00,39.15,39.17,39.07,39.07,257800.0,37.1552,37.1742,37.0793,37.0793,257800.0
2014-09-04 10:25:00,39.08,39.13,39.06,39.1,158400.0,37.0888,37.1362,37.0698,37.1077,158400.0
2014-09-04 10:30:00,39.1,39.18,39.1,39.11,182000.0,37.1077,37.1837,37.1077,37.1172,182000.0
2014-09-04 10:35:00,39.09,39.1,38.97,38.98,255600.0,37.0982,37.1077,36.9844,36.9939,255600.0
2014-09-04 10:40:00,38.97,39.05,38.96,39.03,75000.0,36.9844,37.0603,36.9749,37.0413,75000.0
2014-09-04 10:45:00,39.05,39.1,38.99,39.04,185400.0,37.0603,37.1077,37.0033,37.0508,185400.0
2014-09-04 10:50:00,39.05,39.13,39.04,39.1,181800.0,37.0603,37.1362,37.0508,37.1077,181800.0
2014-09-04 10:55:00,39.11,39.11,38.98,39.02,98600.0,37.1172,37.1172,36.9939,37.0318,98600.0
2014-09-04 11:00:00,39.02,39.2,39.01,39.13,195200.0,37.0318,37.2026,37.0223,37.1362,195200.0
2014-09-04 11:05:00,39.14,39.14,39.05,39.13,95200.0,37.1457,37.1457,37.0603,37.1362,95200.0
2014-09-04 11:10:00,39.13,39.16,39.08,39.1,100200.0,37.1362,37.1647,37.0888,37.1077,100200.0
2014-09-04 11:15:00,39.11,39.15,39.07,39.12,103000.0,37.1172,37.1552,37.0793,37.1267,103000.0
2014-09-04 11:20:00,39.12,39.13,38.99,39.02,126600.0,37.1267,37.1362,37.0033,37.0318,126600.0
2014-09-04 11:25:00,39.01,39.03,38.81,38.82,280800.0,37.0223,37.0413,36.8325,36.842,280800.0
2014-09-04 11:30:00,38.82,38.87,38.77,38.8,250400.0,36.842,36.8895,36.7946,36.823,250400.0
2014-09-04 11:35:00,38.79,38.84,38.74,38.82,181400.0,36.8135,36.861,36.7661,36.842,181400.0
2014-09-04 11:40:00,38.82,38.85,38.79,38.82,86600.0,36.842,36.8705,36.8135,36.842,86600.0
2014-09-04 11:45:00,38.8,38.82,38.74,38.8,141000.0,36.823,36.842,36.7661,36.823,141000.0
2014-09-04 11:50:00,38.81,38.88,38.8,38.87,153000.0,36.8325,36.8989,36.823,36.8895,153000.0
2014-09-04 11:55:00,38.87,38.87,38.79,38.8,87800.0,36.8895,36.8895,36.8135,36.823,87800.0
2014-09-04 12:00:00,38.81,38.89,38.81,38.88,70800.0,36.8325,36.9084,36.8325,36.8989,70800.0
2014-09-04 12:05:00,38.88,38.91,38.83,38.87,119600.0,36.8989,36.9274,36.8515,36.8895,119600.0
2014-09-04 12:10:00,38.86,38.9,38.81,38.85,130000.0,36.88,36.9179,36.8325,36.8705,130000.0
2014-09-04 12:15:00,38.85,38.86,38.79,38.81,75400.0,36.8705,36.88,36.8135,36.8325,75400.0
2014-09-04 12:20:00,38.83,38.86,38.77,38.77,104600.0,36.8515,36.88,36.7946,36.7946,104600.0
2014-09-04 12:25:00,38.77,38.77,38.69,38.72,154800.0,36.7946,36.7946,36.7186,36.7471,154800.0
2014-09-04 12:30:00,38.71,38.72,38.6,38.6,197200.0,36.7376,36.7471,36.6332,36.6332,197200.0
2014-09-04 12:35:00,38.6,38.68,38.6,38.63,79000.0,36.6332,36.7091,36.6332,36.6617,79000.0
2014-09-04 12:40:00,38.63,38.68,38.57,38.59,137200.0,36.6617,36.7091,36.6047,36.6237,137200.0
2014-09-04 12:45:00,38.59,38.63,38.48,38.5,207400.0,36.6237,36.6617,36.5193,36.5383,207400.0
2014-09-04 12:50:00,38.49,38.6,38.49,38.59,75200.0,36.5288,36.6332,36.5288,36.6237,75200.0
2014-09-04 12:55:00,38.58,38.59,38.54,38.58,81000.0,36.6142,36.6237,36.5763,36.6142,81000.0
2014-09-04 13:00:00,38.57,38.62,38.53,38.56,153600.0,36.6047,36.6522,36.5668,36.5953,153600.0
2014-09-04 13:05:00,38.57,38.62,38.56,38.6,72600.0,36.6047,36.6522,36.5953,36.6332,72600.0
2014-09-04 13:10:00,38.6,38.6,38.56,38.58,68000.0,36.6332,36.6332,36.5953,36.6142,68000.0
2014-09-04 13:15:00,38.58,38.59,38.53,38.54,53600.0,36.6142,36.6237,36.5668,36.5763,53600.0
2014-09-04 13:20:00,38.52,38.54,38.47,38.5,126600.0,36.5573,36.5763,36.5098,36.5383,126600.0
2014-09-04 13:25:00,38.5,38.53,38.49,38.49,59000.0,36.5383,36.5668,36.5288,36.5288,59000.0
2014-09-04 13:30:00,38.5,38.54,38.43,38.43,197000.0,36.5383,36.5763,36.4719,36.4719,197000.0
2014-09-04 13:35:00,38.43,38.46,38.41,38.44,60000.0,36.4719,36.5003,36.4529,36.4814,60000.0
2014-09-04 13:40:00,38.43,38.49,38.42,38.48,36400.0,36.4719,36.5288,36.4624,36.5193,36400.0
2014-09-04 13:45:00,38.47,38.48,38.39,38.4,67200.0,36.5098,36.5193,36.4339,36.4434,67200.0
2014-09-04 13:50:00,38.39,38.41,38.35,38.38,111600.0,36.4339,36.4529,36.396,36.4244,111600.0
2014-09-04 13:55:00,38.39,38.47,38.38,38.4,90000.0,36.4339,36.5098,36.4244,36.4434,90000.0
2014-09-04 14:00:00,38.4,38.51,38.38,38.49,121000.0,36.4434,36.5478,36.4244,36.5288,121000.0
2014-09-04 14:05:00,38.49,38.51,38.43,38.46,111800.0,36.5288,36.5478,36.4719,36.5003,111800.0
2014-09-04 14:10:00,38.47,38.49,38.45,38.47,44600.0,36.5098,36.5288,36.4909,36.5098,44600.0
2014-09-04 14:15:00,38.47,38.49,38.43,38.43,78400.0,36.5098,36.5288,36.4719,36.4719,78400.0
2014-09-04 14:20:00,38.44,38.46,38.38,38.41,122400.0,36.4814,36.5003,36.4244,36.4529,122400.0
2014-09-04 14:25:00,38.42,38.42,38.34,38.4,143200.0,36.4624,36.4624,36.3865,36.4434,143200.0
2014-09-04 14:30:00,38.4,38.4,38.24,38.26,241600.0,36.4434,36.4434,36.2916,36.3105,241600.0
2014-09-04 14:35:00,38.24,38.32,38.23,38.24,175200.0,36.2916,36.3675,36.2821,36.2916,175200.0
2014-09-04 14:40:00,38.25,38.29,38.21,38.27,108000.0,36.301,36.339,36.2631,36.32,108000.0
2014-09-04 14:45:00,38.27,38.31,38.16,38.16,172000.0,36.32,36.358,36.2156,36.2156,172000.0
2014-09-04 14:50:00,38.15,38.21,38.13,38.16,195000.0,36.2061,36.2631,36.1872,36.2156,195000.0
2014-09-04 14:55:00,38.17,38.21,38.0,38.05,335200.0,36.2251,36.2631,36.0638,36.1112,335200.0
2014-09-04 15:00:00,38.05,38.07,37.95,37.99,270800.0,36.1112,36.1302,36.0163,36.0543,270800.0
2014-09-04 15:05:00,37.98,38.02,37.91,37.91,144200.0,36.0448,36.0828,35.9784,35.9784,144200.0
2014-09-04 15:10:00,37.91,37.94,37.79,37.79,215000.0,35.9784,36.0068,35.8645,35.8645,215000.0
2014-09-04 15:15:00,37.8,37.93,37.72,37.75,305400.0,35.874,35.9974,35.7981,35.8265,305400.0
2014-09-04 15:20:00,37.75,37.81,37.69,37.77,266800.0,35.8265,35.8835,35.7696,35.8455,266800.0
2014-09-04 15:25:00,37.77,37.85,37.76,37.84,176000.0,35.8455,35.9214,35.836,35.9119,176000.0
2014-09-04 15:30:00,37.85,37.86,37.72,37.74,183600.0,35.9214,35.9309,35.7981,35.817,183600.0
2014-09-04 15:35:00,37.74,37.81,37.63,37.63,243400.0,35.817,35.8835,35.7126,35.7126,243400.0
2014-09-04 15:40:00,37.63,37.65,37.54,37.59,299200.0,35.7126,35.7316,35.6272,35.6747,299200.0
2014-09-04 15:45:00,37.59,37.78,37.57,37.78,286000.0,35.6747,35.855,35.6557,35.855,286000.0
2014-09-04 15:50:00,37.79,37.8,37.73,37.77,139600.0,35.8645,35.874,35.8075,35.8455,139600.0
2014-09-04 15:55:00,37.77,37.84,37.74,37.8,247800.0,35.8455,35.9119,35.817,35.874,247800.0
2014-09-05 09:30:00,37.57,37.72,37.49,37.49,498800.0,35.6557,35.7981,35.5798,35.5798,498800.0
2014-09-05 09:35:00,37.48,37.48,37.24,37.27,546800.0,35.5703,35.5703,35.3425,35.371,546800.0
2014-09-05 09:40:00,37.27,37.46,37.17,37.36,575400.0,35.371,35.5513,35.2761,35.4564,575400.0
2014-09-05 09:45:00,37.37,37.86,37.37,37.83,605000.0,35.4659,35.9309,35.4659,35.9024,605000.0
2014-09-05 09:50:00,37.84,37.89,37.75,37.79,242000.0,35.9119,35.9594,35.8265,35.8645,242000.0
2014-09-05 09:55:00,37.77,38.06,37.77,37.96,452000.0,35.8455,36.1207,35.8455,36.0258,452000.0
2014-09-05 10:00:00,37.97,38.05,37.77,37.8,379600.0,36.0353,36.1112,35.8455,35.874,379600.0
2014-09-05 10:05:00,37.79,37.79,37.59,37.69,349800.0,35.8645,35.8645,35.6747,35.7696,349800.0
2014-09-05 10:10:00,37.68,37.73,37.45,37.55,256200.0,35.7601,35.8075,35.5418,35.6367,256200.0
2014-09-05 10:15:00,37.55,37.57,37.36,37.38,244600.0,35.6367,35.6557,35.4564,35.4754,244600.0
2014-09-05 10:20:00,37.38,37.49,37.37,37.43,151400.0,35.4754,35.5798,35.4659,35.5228,151400.0
2014-09-05 10:25:00,37.44,37.54,37.35,37.47,249000.0,35.5323,35.6272,35.4469,35.5608,249000.0
2014-09-05 10:30:00,37.46,37.49,37.3,37.44,223600.0,35.5513,35.5798,35.3995,35.5323,223600.0
2014-09-05 10:35:00,37.43,37.48,37.13,37.14,318400.0,35.5228,35.5703,35.2381,35.2476,318400.0
2014-09-05 10:40:00,37.13,37.25,37.1,37.24,287000.0,35.2381,35.352,35.2096,35.3425,287000.0
2014-09-05 10:45:00,37.24,37.36,37.02,37.02,404800.0,35.3425,35.4564,35.1337,35.1337,404800.0
2014-09-05 10:50:00,37.02,37.3,37.0,37.29,226000.0,35.1337,35.3995,35.1147,35.39,226000.0
2014-09-05 10:55:00,37.29,37.38,37.24,37.24,221400.0,35.39,35.4754,35.3425,35.3425,221400.0
2014-09-05 11:00:00,37.26,37.43,37.21,37.4,156200.0,35.3615,35.5228,35.314,35.4944,156200.0
2014-09-05 11:05:00,37.41,37.55,37.34,37.51,299400.0,35.5038,35.6367,35.4374,35.5988,299400.0
2014-09-05 11:10:00,37.52,37.54,37.35,37.36,142000.0,35.6082,35.6272,35.4469,35.4564,142000.0
2014-09-05 11:15:00,37.36,37.46,37.36,37.44,90400.0,35.4564,35.5513,35.4564,35.5323,90400.0
2014-09-05 11:20:00,37.46,37.52,37.42,37.51,206200.0,35.5513,35.6082,35.5133,35.5988,206200.0
2014-09-05 11:25:00,37.51,37.56,37.43,37.48,175800.0,35.5988,35.6462,35.5228,35.5703,175800.0
2014-09-05 11:30:00,37.48,37.55,37.44,37.46,118800.0,35.5703,35.6367,35.5323,35.5513,118800.0
2014-09-05 11:35:00,37.47,37.51,37.36,37.36,144400.0,35.5608,35.5988,35.4564,35.4564,144400.0
2014-09-05 11:40:00,37.36,37.52,37.36,37.46,72000.0,35.4564,35.6082,35.4564,35.5513,72000.0
2014-09-05 11:45:00,37.46,37.53,37.45,37.48,81000.0,35.5513,35.6177,35.5418,35.5703,81000.0
2014-09-05 11:50:00,37.49,37.62,37.49,37.62,175800.0,35.5798,35.7031,35.5798,35.7031,175800.0
2014-09-05 11:55:00,37.62,37.72,37.62,37.66,183000.0,35.7031,35.7981,35.7031,35.7411,183000.0
2014-09-05 12:00:00,37.66,37.77,37.66,37.73,157800.0,35.7411,35.8455,35.7411,35.8075,157800.0
2014-09-05 12:05:00,37.74,37.8,37.67,37.69,132000.0,35.817,35.874,35.7506,35.7696,132000.0
2014-09-05 12:10:00,37.7,37.8,37.69,37.8,67000.0,35.7791,35.874,35.7696,35.874,67000.0
2014-09-05 12:15:00,37.8,37.82,37.68,37.74,141000.0,35.874,35.893,35.7601,35.817,141000.0
2014-09-05 12:20:00,37.75,37.75,37.66,37.73,54200.0,35.8265,35.8265,35.7411,35.8075,54200.0
2014-09-05 12:25:00,37.73,37.82,37.72,37.81,66400.0,35.8075,35.893,35.7981,35.8835,66400.0
2014-09-05 12:30:00,37.81,37.95,37.81,37.93,323400.0,35.8835,36.0163,35.8835,35.9974,323400.0
2014-09-05 12:35:00,37.93,37.95,37.85,37.93,135600.0,35.9974,36.0163,35.9214,35.9974,135600.0
2014-09-05 12:40:00,37.93,38.0,37.91,37.99,231800.0,35.9974,36.0638,35.9784,36.0543,231800.0
2014-09-05 12:45:00,38.0,38.04,37.96,37.98,196800.0,36.0638,36.1017,36.0258,36.0448,196800.0
2014-09-05 12:50:00,37.98,37.98,37.88,37.91,154000.0,36.0448,36.0448,35.9499,35.9784,154000.0
2014-09-05 12:55:00,37.93,37.95,37.9,37.91,52800.0,35.9974,36.0163,35.9689,35.9784,52800.0
2014-09-05 13:00:00,37.93,37.96,37.9,37.94,78000.0,35.9974,36.0258,35.9689,36.0068,78000.0
2014-09-05 13:05:00,37.95,38.02,37.94,37.99,119000.0,36.0163,36.0828,36.0068,36.0543,119000.0
2014-09-05 13:10:00,38.0,38.0,37.93,37.93,66800.0,36.0638,36.0638,35.9974,35.9974,66800.0
2014-09-05 13:15:00,37.93,38.01,37.93,37.98,53200.0,35.9974,36.0733,35.9974,36.0448,53200.0
2014-09-05 13:20:00,37.98,37.99,37.9,37.91,129600.0,36.0448,36.0543,35.9689,35.9784,129600.0
2014-09-05 13:25:00,37.91,37.92,37.86,37.91,150600.0,35.9784,35.9879,35.9309,35.9784,150600.0
2014-09-05 13:30:00,37.92,37.93,37.88,37.89,50400.0,35.9879,35.9974,35.9499,35.9594,50400.0
2014-09-05 13:35:00,37.91,37.93,37.85,37.9,58800.0,35.9784,35.9974,35.9214,35.9689,58800.0
2014-09-05 13:40:00,37.9,37.9,37.79,37.81,147400.0,35.9689,35.9689,35.8645,35.8835,147400.0
2014-09-05 13:45:00,37.82,37.85,37.75,37.76,75400.0,35.893,35.9214,35.8265,35.836,75400.0
2014-09-05 13:50:00,37.76,37.78,37.72,37.73,72800.0,35.836,35.855,35.7981,35.8075,72800.0
2014-09-05 13:55:00,37.72,37.76,37.7,37.74,77000.0,35.7981,35.836,35.7791,35.817,77000.0
2014-09-05 14:00:00,37.74,37.87,37.73,37.85,123400.0,35.817,35.9404,35.8075,35.9214,123400.0
2014-09-05 14:05:00,37.86,37.9,37.85,37.9,115200.0,35.9309,35.9689,35.9214,35.9689,115200.0
2014-09-05 14:10:00,37.9,37.92,37.86,37.9,58800.0,35.9689,35.9879,35.9309,35.9689,58800.0
2014-09-05 14:15:00,37.9,37.9,37.81,37.83,60200.0,35.9689,35.9689,35.8835,35.9024,60200.0
2014-09-05 14:20:00,37.85,37.88,37.85,37.87,26800.0,35.9214,35.9499,35.9214,35.9404,26800.0
2014-09-05 14:25:00,37.88,37.88,37.81,37.87,51000.0,35.9499,35.9499,35.8835,35.9404,51000.0
2014-09-05 14:30:00,37.88,37.91,37.84,37.88,49600.0,35.9499,35.9784,35.9119,35.9499,49600.0
2014-09-05 14:35:00,37.86,37.88,37.84,37.88,32800.0,35.9309,35.9499,35.9119,35.9499,32800.0
2014-09-05 14:40:00,37.9,37.9,37.82,37.85,53400.0,35.9689,35.9689,35.893,35.9214,53400.0
2014-09-05 14:45:00,37.86,37.88,37.84,37.88,32200.0,35.9309,35.9499,35.9119,35.9499,32200.0
2014-09-05 14:50:00,37.88,37.9,37.86,37.88,27000.0,35.9499,35.9689,35.9309,35.9499,27000.0
2014-09-05 14:55:00,37.89,37.97,37.88,37.96,78800.0,35.9594,36.0353,35.9499,36.0258,78800.0
2014-09-05 15:00:00,37.97,37.98,37.9,37.91,83200.0,36.0353,36.0448,35.9689,35.9784,83200.0
2014-09-05 15:05:00,37.92,37.97,37.9,37.97,84400.0,35.9879,36.0353,35.9689,36.0353,84400.0
2014-09-05 15:10:00,37.96,37.98,37.94,37.95,165600.0,36.0258,36.0448,36.0068,36.0163,165600.0
2014-09-05 15:15:00,37.97,38.01,37.97,37.99,157200.0,36.0353,36.0733,36.0353,36.0543,157200.0
2014-09-05 15:20:00,38.01,38.01,37.93,37.93,78200.0,36.0733,36.0733,35.9974,35.9974,78200.0
2014-09-05 15:25:00,37.95,37.99,37.94,37.95,73000.0,36.0163,36.0543,36.0068,36.0163,73000.0
2014-09-05 15:30:00,37.94,37.97,37.92,37.97,124400.0,36.0068,36.0353,35.9879,36.0353,124400.0
2014-09-05 15:35:00,37.97,37.98,37.93,37.97,99400.0,36.0353,36.0448,35.9974,36.0353,99400.0
2014-09-05 15:40:00,37.97,38.09,37.96,38.07,270200.0,36.0353,36.1492,36.0258,36.1302,270200.0
2014-09-05 15:45:00,38.07,38.1,38.05,38.09,170600.0,36.1302,36.1587,36.1112,36.1492,170600.0
2014-09-05 15:50:00,38.1,38.13,38.07,38.08,307600.0,36.1587,36.1872,36.1302,36.1397,307600.0
2014-09-05 15:55:00,38.08,38.18,38.07,38.15,309000.0,36.1397,36.2346,36.1302,36.2061,309000.0
2014-09-08 09:30:00,38.03,38.14,37.95,38.07,237400.0,36.0923,36.1967,36.0163,36.1302,237400.0
2014-09-08 09:35:00,38.1,38.18,38.02,38.15,283200.0,36.1587,36.2346,36.0828,36.2061,283200.0
2014-09-08 09:40:00,38.16,38.38,38.08,38.36,429400.0,36.2156,36.4244,36.1397,36.4054,429400.0
2014-09-08 09:45:00,38.38,38.39,38.27,38.32,269800.0,36.4244,36.4339,36.32,36.3675,269800.0
2014-09-08 09:50:00,38.34,38.57,38.33,38.53,406000.0,36.3865,36.6047,36.377,36.5668,406000.0
2014-09-08 09:55:00,38.54,38.57,38.43,38.45,314000.0,36.5763,36.6047,36.4719,36.4909,314000.0
2014-09-08 10:00:00,38.47,38.55,38.41,38.43,190000.0,36.5098,36.5858,36.4529,36.4719,190000.0
2014-09-08 10:05:00,38.44,38.52,38.34,38.35,287000.0,36.4814,36.5573,36.3865,36.396,287000.0
2014-09-08 10:10:00,38.35,38.4,38.28,38.31,214600.0,36.396,36.4434,36.3295,36.358,214600.0
2014-09-08 10:15:00,38.32,38.32,38.14,38.15,403000.0,36.3675,36.3675,36.1967,36.2061,403000.0
2014-09-08 10:20:00,38.16,38.2,38.02,38.06,325000.0,36.2156,36.2536,36.0828,36.1207,325000.0
2014-09-08 10:25:00,38.06,38.12,38.02,38.1,295400.0,36.1207,36.1777,36.0828,36.1587,295400.0
2014-09-08 10:30:00,38.1,38.1,37.78,37.82,540600.0,36.1587,36.1587,35.855,35.893,540600.0
2014-09-08 10:35:00,37.82,37.87,37.79,37.87,265000.0,35.893,35.9404,35.8645,35.9404,265000.0
2014-09-08 10:40:00,37.88,37.95,37.86,37.93,285800.0,35.9499,36.0163,35.9309,35.9974,285800.0
2014-09-08 10:45:00,37.95,38.06,37.93,38.02,281000.0,36.0163,36.1207,35.9974,36.0828,281000.0
2014-09-08 10:50:00,38.01,38.1,37.98,38.06,183200.0,36.0733,36.1587,36.0448,36.1207,183200.0
2014-09-08 10:55:00,38.05,38.35,38.02,38.32,515000.0,36.1112,36.396,36.0828,36.3675,515000.0
2014-09-08 11:00:00,38.32,38.33,38.2,38.24,189200.0,36.3675,36.377,36.2536,36.2916,189200.0
2014-09-08 11:05:00,38.22,38.33,38.16,38.29,228800.0,36.2726,36.377,36.2156,36.339,228800.0
2014-09-08 11:10:00,38.28,38.34,38.22,38.24,250800.0,36.3295,36.3865,36.2726,36.2916,250800.0
2014-09-08 11:15:00,38.24,38.31,38.22,38.31,89200.0,36.2916,36.358,36.2726,36.358,89200.0
2014-09-08 11:20:00,38.31,38.46,38.31,38.41,243400.0,36.358,36.5003,36.358,36.4529,243400.0
2014-09-08 11:25:00,38.42,38.44,38.33,38.35,155800.0,36.4624,36.4814,36.377,36.396,155800.0
2014-09-08 11:30:00,38.37,38.38,38.29,38.34,203000.0,36.4149,36.4244,36.339,36.3865,203000.0
2014-09-08 11:35:00,38.35,38.38,38.23,38.24,136200.0,36.396,36.4244,36.2821,36.2916,136200.0
2014-09-08 11:40:00,38.22,38.24,38.16,38.18,147800.0,36.2726,36.2916,36.2156,36.2346,147800.0
2014-09-08 11:45:00,38.18,38.22,38.1,38.13,276000.0,36.2346,36.2726,36.1587,36.1872,276000.0
2014-09-08 11:50:00,38.1,38.1,37.92,37.96,156800.0,36.1587,36.1587,35.9879,36.0258,156800.0
2014-09-08 11:55:00,37.97,38.03,37.92,37.93,151000.0,36.0353,36.0923,35.9879,35.9974,151000.0
2014-09-08 12:00:00,37.91,38.03,37.9,37.91,220800.0,35.9784,36.0923,35.9689,35.9784,220800.0
2014-09-08 12:05:00,37.91,37.96,37.83,37.95,244800.0,35.9784,36.0258,35.9024,36.0163,244800.0
2014-09-08 12:10:00,37.96,37.99,37.92,37.97,203600.0,36.0258,36.0543,35.9879,36.0353,203600.0
2014-09-08 12:15:00,37.98,37.98,37.88,37.89,145800.0,36.0448,36.0448,35.9499,35.9594,145800.0
2014-09-08 12:20:00,37.89,38.02,37.89,37.98,121200.0,35.9594,36.0828,35.9594,36.0448,121200.0
2014-09-08 12:25:00,37.98,38.04,37.98,38.02,70600.0,36.0448,36.1017,36.0448,36.0828,70600.0
2014-09-08 12:30:00,38.02,38.1,38.01,38.07,119800.0,36.0828,36.1587,36.0733,36.1302,119800.0
2014-09-08 12:35:00,38.06,38.1,38.04,38.07,35400.0,36.1207,36.1587,36.1017,36.1302,35400.0
2014-09-08 12:40:00,38.07,38.16,38.05,38.15,66600.0,36.1302,36.2156,36.1112,36.2061,66600.0
2014-09-08 12:45:00,38.16,38.18,38.09,38.1,48200.0,36.2156,36.2346,36.1492,36.1587,48200.0
2014-09-08 12:50:00,38.08,38.15,38.07,38.15,34000.0,36.1397,36.2061,36.1302,36.2061,34000.0
2014-09-08 12:55:00,38.14,38.15,38.09,38.1,34400.0,36.1967,36.2061,36.1492,36.1587,34400.0
2014-09-08 13:00:00,38.1,38.13,38.09,38.13,17800.0,36.1587,36.1872,36.1492,36.1872,17800.0
2014-09-08 13:05:00,38.1,38.11,37.87,37.93,263200.0,36.1587,36.1682,35.9404,35.9974,263200.0
2014-09-08 13:10:00,37.92,37.94,37.82,37.89,100600.0,35.9879,36.0068,35.893,35.9594,100600.0
2014-09-08 13:15:00,37.89,37.92,37.7,37.7,237000.0,35.9594,35.9879,35.7791,35.7791,237000.0
2014-09-08 13:20:00,37.71,37.88,37.7,37.86,195000.0,35.7886,35.9499,35.7791,35.9309,195000.0
2014-09-08 13:25:00,37.86,37.9,37.74,37.74,85400.0,35.9309,35.9689,35.817,35.817,85400.0
2014-09-08 13:30:00,37.75,37.76,37.65,37.66,136800.0,35.8265,35.836,35.7316,35.7411,136800.0
2014-09-08 13:35:00,37.65,37.81,37.63,37.81,183200.0,35.7316,35.8835,35.7126,35.8835,183200.0
2014-09-08 13:40:00,37.8,37.81,37.71,37.78,95800.0,35.874,35.8835,35.7886,35.855,95800.0
2014-09-08 13:45:00,37.77,37.8,37.69,37.73,53800.0,35.8455,35.874,35.7696,35.8075,53800.0
2014-09-08 13:50:00,37.75,37.77,37.69,37.73,49600.0,35.8265,35.8455,35.7696,35.8075,49600.0
2014-09-08 13:55:00,37.73,37.82,37.71,37.81,110800.0,35.8075,35.893,35.7886,35.8835,110800.0
2014-09-08 14:00:00,37.79,37.89,37.77,37.88,179200.0,35.8645,35.9594,35.8455,35.9499,179200.0
2014-09-08 14:05:00,37.87,37.92,37.83,37.88,60200.0,35.9404,35.9879,35.9024,35.9499,60200.0
2014-09-08 14:10:00,37.9,37.98,37.87,37.98,154600.0,35.9689,36.0448,35.9404,36.0448,154600.0
2014-09-08 14:15:00,37.97,38.01,37.92,37.97,144400.0,36.0353,36.0733,35.9879,36.0353,144400.0
2014-09-08 14:20:00,37.95,37.96,37.87,37.88,43600.0,36.0163,36.0258,35.9404,35.9499,43600.0
2014-09-08 14:25:00,37.87,37.92,37.84,37.91,69400.0,35.9404,35.9879,35.9119,35.9784,69400.0
2014-09-08 14:30:00,37.9,37.97,37.9,37.92,34000.0,35.9689,36.0353,35.9689,35.9879,34000.0
2014-09-08 14:35:00,37.93,37.95,37.91,37.93,14000.0,35.9974,36.0163,35.9784,35.9974,14000.0
2014-09-08 14:40:00,37.92,37.98,37.91,37.93,49600.0,35.9879,36.0448,35.9784,35.9974,49600.0
2014-09-08 14:45:00,37.94,37.98,37.88,37.96,73000.0,36.0068,36.0448,35.9499,36.0258,73000.0
2014-09-08 14:50:00,37.94,38.03,37.94,38.02,87000.0,36.0068,36.0923,36.0068,36.0828,87000.0
2014-09-08 14:55:00,38.02,38.05,37.96,37.99,56000.0,36.0828,36.1112,36.0258,36.0543,56000.0
2014-09-08 15:00:00,38.01,38.1,37.99,38.08,180000.0,36.0733,36.1587,36.0543,36.1397,180000.0
2014-09-08 15:05:00,38.1,38.1,38.02,38.05,112800.0,36.1587,36.1587,36.0828,36.1112,112800.0
2014-09-08 15:10:00,38.08,38.16,38.08,38.13,136000.0,36.1397,36.2156,36.1397,36.1872,136000.0
2014-09-08 15:15:00,38.13,38.15,38.08,38.15,76800.0,36.1872,36.2061,36.1397,36.2061,76800.0
2014-09-08 15:20:00,38.15,38.16,38.08,38.09,72200.0,36.2061,36.2156,36.1397,36.1492,72200.0
2014-09-08 15:25:00,38.09,38.17,38.06,38.16,88200.0,36.1492,36.2251,36.1207,36.2156,88200.0
2014-09-08 15:30:00,38.16,38.24,38.14,38.22,199200.0,36.2156,36.2916,36.1967,36.2726,199200.0
2014-09-08 15:35:00,38.22,38.28,38.21,38.27,154600.0,36.2726,36.3295,36.2631,36.32,154600.0
2014-09-08 15:40:00,38.27,38.29,38.23,38.27,75400.0,36.32,36.339,36.2821,36.32,75400.0
2014-09-08 15:45:00,38.27,38.3,38.21,38.24,109000.0,36.32,36.3485,36.2631,36.2916,109000.0
2014-09-08 15:50:00,38.24,38.32,38.24,38.27,181400.0,36.2916,36.3675,36.2916,36.32,181400.0
2014-09-08 15:55:00,38.27,38.33,38.23,38.32,348800.0,36.32,36.377,36.2821,36.3675,348800.0
2014-09-09 09:30:00,38.14,38.15,37.71,37.79,390000.0,36.1967,36.2061,35.7886,35.8645,390000.0
2014-09-09 09:35:00,37.79,37.79,37.34,37.5,848600.0,35.8645,35.8645,35.4374,35.5893,848600.0
2014-09-09 09:40:00,37.52,37.64,37.38,37.6,516400.0,35.6082,35.7221,35.4754,35.6842,516400.0
2014-09-09 09:45:00,37.6,37.83,37.52,37.67,554200.0,35.6842,35.9024,35.6082,35.7506,554200.0
2014-09-09 09:50:00,37.68,37.68,37.43,37.48,273800.0,35.7601,35.7601,35.5228,35.5703,273800.0
2014-09-09 09:55:00,37.48,37.56,37.37,37.43,328000.0,35.5703,35.6462,35.4659,35.5228,328000.0
2014-09-09 10:00:00,37.43,37.56,37.23,37.52,532800.0,35.5228,35.6462,35.333,35.6082,532800.0
2014-09-09 10:05:00,37.52,37.73,37.52,37.69,300800.0,35.6082,35.8075,35.6082,35.7696,300800.0
2014-09-09 10:10:00,37.7,37.71,37.54,37.63,202200.0,35.7791,35.7886,35.6272,35.7126,202200.0
2014-09-09 10:15:00,37.63,37.64,37.37,37.4,360000.0,35.7126,35.7221,35.4659,35.4944,360000.0
2014-09-09 10:20:00,37.4,37.45,37.26,37.4,397200.0,35.4944,35.5418,35.3615,35.4944,397200.0
2014-09-09 10:25:00,37.39,37.63,37.38,37.61,275400.0,35.4849,35.7126,35.4754,35.6937,275400.0
2014-09-09 10:30:00,37.62,37.68,37.53,37.54,198000.0,35.7031,35.7601,35.6177,35.6272,198000.0
2014-09-09 10:35:00,37.52,37.56,37.35,37.41,194000.0,35.6082,35.6462,35.4469,35.5038,194000.0
2014-09-09 10:40:00,37.4,37.53,37.32,37.51,172800.0,35.4944,35.6177,35.4184,35.5988,172800.0
2014-09-09 10:45:00,37.48,37.56,37.32,37.37,195600.0,35.5703,35.6462,35.4184,35.4659,195600.0
2014-09-09 10:50:00,37.38,37.52,37.37,37.52,203800.0,35.4754,35.6082,35.4659,35.6082,203800.0
2014-09-09 10:55:00,37.49,37.53,37.37,37.42,145400.0,35.5798,35.6177,35.4659,35.5133,145400.0
2014-09-09 11:00:00,37.42,37.55,37.36,37.53,158600.0,35.5133,35.6367,35.4564,35.6177,158600.0
2014-09-09 11:05:00,37.52,37.65,37.47,37.62,349800.0,35.6082,35.7316,35.5608,35.7031,349800.0
2014-09-09 11:10:00,37.63,37.81,37.63,37.77,348400.0,35.7126,35.8835,35.7126,35.8455,348400.0
2014-09-09 11:15:00,37.79,37.81,37.72,37.72,190800.0,35.8645,35.8835,35.7981,35.7981,190800.0
2014-09-09 11:20:00,37.72,37.79,37.67,37.72,149000.0,35.7981,35.8645,35.7506,35.7981,149000.0
2014-09-09 11:25:00,37.7,37.8,37.68,37.8,98800.0,35.7791,35.874,35.7601,35.874,98800.0
2014-09-09 11:30:00,37.76,37.8,37.71,37.77,116400.0,35.836,35.874,35.7886,35.8455,116400.0
2014-09-09 11:35:00,37.78,37.79,37.71,37.71,91200.0,35.855,35.8645,35.7886,35.7886,91200.0
2014-09-09 11:40:00,37.72,37.77,37.69,37.71,115800.0,35.7981,35.8455,35.7696,35.7886,115800.0
2014-09-09 11:45:00,37.71,37.79,37.71,37.77,92400.0,35.7886,35.8645,35.7886,35.8455,92400.0
2014-09-09 11:50:00,37.77,37.77,37.54,37.55,189800.0,35.8455,35.8455,35.6272,35.6367,189800.0
2014-09-09 11:55:00,37.55,37.62,37.55,37.59,72600.0,35.6367,35.7031,35.6367,35.6747,72600.0
2014-09-09 12:00:00,37.58,37.58,37.38,37.44,199200.0,35.6652,35.6652,35.4754,35.5323,199200.0
2014-09-09 12:05:00,37.42,37.49,37.4,37.48,69600.0,35.5133,35.5798,35.4944,35.5703,69600.0
2014-09-09 12:10:00,37.48,37.51,37.43,37.51,75800.0,35.5703,35.5988,35.5228,35.5988,75800.0
2014-09-09 12:15:00,37.52,37.55,37.47,37.49,80000.0,35.6082,35.6367,35.5608,35.5798,80000.0
2014-09-09 12:20:00,37.52,37.67,37.51,37.63,204800.0,35.6082,35.7506,35.5988,35.7126,204800.0
2014-09-09 12:25:00,37.64,37.66,37.56,37.58,63200.0,35.7221,35.7411,35.6462,35.6652,63200.0
2014-09-09 12:30:00,37.6,37.63,37.54,37.56,98800.0,35.6842,35.7126,35.6272,35.6462,98800.0
2014-09-09 12:35:00,37.56,37.56,37.38,37.45,209400.0,35.6462,35.6462,35.4754,35.5418,209400.0
2014-09-09 12:40:00,37.45,37.47,37.42,37.46,76400.0,35.5418,35.5608,35.5133,35.5513,76400.0
2014-09-09 12:45:00,37.46,37.46,37.43,37.44,64200.0,35.5513,35.5513,35.5228,35.5323,64200.0
2014-09-09 12:50:00,37.45,37.49,37.38,37.39,87200.0,35.5418,35.5798,35.4754,35.4849,87200.0
2014-09-09 12:55:00,37.38,37.42,37.34,37.35,90200.0,35.4754,35.5133,35.4374,35.4469,90200.0
2014-09-09 13:00:00,37.34,37.51,37.32,37.43,151400.0,35.4374,35.5988,35.4184,35.5228,151400.0
2014-09-09 13:05:00,37.45,37.45,37.25,37.26,151200.0,35.5418,35.5418,35.352,35.3615,151200.0
2014-09-09 13:10:00,37.26,37.46,37.26,37.34,172200.0,35.3615,35.5513,35.3615,35.4374,172200.0
2014-09-09 13:15:00,37.37,37.37,37.27,37.32,103400.0,35.4659,35.4659,35.371,35.4184,103400.0
2014-09-09 13:20:00,37.31,37.37,37.25,37.27,102200.0,35.4089,35.4659,35.352,35.371,102200.0
2014-09-09 13:25:00,37.29,37.42,37.27,37.38,130000.0,35.39,35.5133,35.371,35.4754,130000.0
2014-09-09 13:30:00,37.4,37.57,37.4,37.52,372800.0,35.4944,35.6557,35.4944,35.6082,372800.0
2014-09-09 13:35:00,37.54,37.55,37.46,37.55,134200.0,35.6272,35.6367,35.5513,35.6367,134200.0
2014-09-09 13:40:00,37.56,37.58,37.49,37.52,95800.0,35.6462,35.6652,35.5798,35.6082,95800.0
2014-09-09 13:45:00,37.54,37.78,37.54,37.77,403400.0,35.6272,35.855,35.6272,35.8455,403400.0
2014-09-09 13:50:00,37.77,37.8,37.68,37.71,193000.0,35.8455,35.874,35.7601,35.7886,193000.0
2014-09-09 13:55:00,37.7,37.77,37.67,37.71,154200.0,35.7791,35.8455,35.7506,35.7886,154200.0
2014-09-09 14:00:00,37.73,37.75,37.55,37.58,234000.0,35.8075,35.8265,35.6367,35.6652,234000.0
2014-09-09 14:05:00,37.58,37.59,37.38,37.4,219400.0,35.6652,35.6747,35.4754,35.4944,219400.0
2014-09-09 14:10:00,37.38,37.41,37.31,37.39,162400.0,35.4754,35.5038,35.4089,35.4849,162400.0
2014-09-09 14:15:00,37.38,37.38,37.31,37.34,124000.0,35.4754,35.4754,35.4089,35.4374,124000.0
2014-09-09 14:20:00,37.35,37.38,37.24,37.24,491200.0,35.4469,35.4754,35.3425,35.3425,491200.0
2014-09-09 14:25:00,37.25,37.25,37.16,37.18,190600.0,35.352,35.352,35.2666,35.2856,190600.0
2014-09-09 14:30:00,37.15,37.24,37.09,37.24,310600.0,35.2571,35.3425,35.2002,35.3425,310600.0
2014-09-09 14:35:00,37.23,37.27,37.2,37.24,127000.0,35.333,35.371,35.3045,35.3425,127000.0
2014-09-09 14:40:00,37.24,37.26,37.15,37.17,98800.0,35.3425,35.3615,35.2571,35.2761,98800.0
2014-09-09 14:45:00,37.18,37.23,37.04,37.05,204000.0,35.2856,35.333,35.1527,35.1622,204000.0
2014-09-09 14:50:00,37.06,37.3,37.06,37.24,288200.0,35.1717,35.3995,35.1717,35.3425,288200.0
2014-09-09 14:55:00,37.22,37.25,37.17,37.21,101400.0,35.3235,35.352,35.2761,35.314,101400.0
2014-09-09 15:00:00,37.22,37.22,37.13,37.15,114400.0,35.3235,35.3235,35.2381,35.2571,114400.0
2014-09-09 15:05:00,37.13,37.13,36.96,36.98,477400.0,35.2381,35.2381,35.0768,35.0958,477400.0
2014-09-09 15:10:00,36.99,37.05,36.96,37.05,201200.0,35.1052,35.1622,35.0768,35.1622,201200.0
2014-09-09 15:15:00,37.05,37.09,36.99,37.03,209800.0,35.1622,35.2002,35.1052,35.1432,209800.0
2014-09-09 15:20:00,37.04,37.04,36.81,36.96,433400.0,35.1527,35.1527,34.9344,35.0768,433400.0
2014-09-09 15:25:00,36.95,37.02,36.85,36.98,316800.0,35.0673,35.1337,34.9724,35.0958,316800.0
2014-09-09 15:30:00,36.98,37.05,36.96,37.05,142200.0,35.0958,35.1622,35.0768,35.1622,142200.0
2014-09-09 15:35:00,37.05,37.13,37.02,37.06,266200.0,35.1622,35.2381,35.1337,35.1717,266200.0
2014-09-09 15:40:00,37.07,37.09,36.96,36.97,148000.0,35.1812,35.2002,35.0768,35.0863,148000.0
2014-09-09 15:45:00,36.96,37.05,36.9,37.0,232200.0,35.0768,35.1622,35.0198,35.1147,232200.0
2014-09-09 15:50:00,36.99,36.99,36.91,36.93,120200.0,35.1052,35.1052,35.0293,35.0483,120200.0
2014-09-09 15:55:00,36.93,37.03,36.92,36.98,514400.0,35.0483,35.1432,35.0388,35.0958,514400.0
2014-09-10 09:30:00,36.98,37.13,36.91,37.12,383800.0,35.0958,35.2381,35.0293,35.2286,383800.0
2014-09-10 09:35:00,37.1,37.27,36.88,36.89,539600.0,35.2096,35.371,35.0009,35.0103,539600.0
2014-09-10 09:40:00,36.89,36.92,36.75,36.89,397600.0,35.0103,35.0388,34.8775,35.0103,397600.0
2014-09-10 09:45:00,36.88,37.1,36.82,37.06,459200.0,35.0009,35.2096,34.9439,35.1717,459200.0
2014-09-10 09:50:00,37.07,37.08,36.74,36.76,374600.0,35.1812,35.1907,34.868,34.887,374600.0
2014-09-10 09:55:00,36.76,36.83,36.63,36.83,303000.0,34.887,34.9534,34.7636,34.9534,303000.0
2014-09-10 10:00:00,36.82,36.87,36.68,36.71,271600.0,34.9439,34.9914,34.811,34.8395,271600.0
2014-09-10 10:05:00,36.72,37.04,36.68,36.97,445800.0,34.849,35.1527,34.811,35.0863,445800.0
2014-09-10 10:10:00,36.96,37.01,36.87,36.88,132000.0,35.0768,35.1242,34.9914,35.0009,132000.0
2014-09-10 10:15:00,36.87,36.87,36.65,36.67,279000.0,34.9914,34.9914,34.7826,34.8016,279000.0
2014-09-10 10:20:00,36.7,36.79,36.67,36.73,265400.0,34.83,34.9154,34.8016,34.8585,265400.0
2014-09-10 10:25:00,36.73,36.93,36.65,36.88,255000.0,34.8585,35.0483,34.7826,35.0009,255000.0
2014-09-10 10:30:00,36.91,36.91,36.68,36.76,233800.0,35.0293,35.0293,34.811,34.887,233800.0
2014-09-10 10:35:00,36.76,36.76,36.55,36.58,332400.0,34.887,34.887,34.6877,34.7161,332400.0
2014-09-10 10:40:00,36.57,36.86,36.53,36.83,360200.0,34.7066,34.9819,34.6687,34.9534,360200.0
2014-09-10 10:45:00,36.81,36.88,36.68,36.7,203800.0,34.9344,35.0009,34.811,34.83,203800.0
2014-09-10 10:50:00,36.72,36.81,36.63,36.74,215200.0,34.849,34.9344,34.7636,34.868,215200.0
2014-09-10 10:55:00,36.74,36.81,36.63,36.69,193600.0,34.868,34.9344,34.7636,34.8205,193600.0
2014-09-10 11:00:00,36.7,36.76,36.63,36.66,104000.0,34.83,34.887,34.7636,34.7921,104000.0
2014-09-10 11:05:00,36.68,36.71,36.56,36.65,215400.0,34.811,34.8395,34.6972,34.7826,215400.0
2014-09-10 11:10:00,36.66,36.85,36.63,36.85,154000.0,34.7921,34.9724,34.7636,34.9724,154000.0
2014-09-10 11:15:00,36.85,36.88,36.76,36.85,278800.0,34.9724,35.0009,34.887,34.9724,278800.0
2014-09-10 11:20:00,36.87,36.88,36.76,36.87,168400.0,34.9914,35.0009,34.887,34.9914,168400.0
2014-09-10 11:25:00,36.88,36.88,36.77,36.83,203000.0,35.0009,35.0009,34.8965,34.9534,203000.0
2014-09-10 11:30:00,36.85,36.95,36.85,36.88,211200.0,34.9724,35.0673,34.9724,35.0009,211200.0
2014-09-10 11:35:00,36.87,37.04,36.85,37.02,290400.0,34.9914,35.1527,34.9724,35.1337,290400.0
2014-09-10 11:40:00,37.04,37.04,36.97,36.99,154200.0,35.1527,35.1527,35.0863,35.1052,154200.0
2014-09-10 11:45:00,36.99,36.99,36.92,36.96,76200.0,35.1052,35.1052,35.0388,35.0768,76200.0
2014-09-10 11:50:00,36.95,36.98,36.92,36.95,56000.0,35.0673,35.0958,35.0388,35.0673,56000.0
2014-09-10 11:55:00,36.96,37.04,36.96,36.98,102600.0,35.0768,35.1527,35.0768,35.0958,102600.0
2014-09-10 12:00:00,36.99,36.99,36.86,36.93,105800.0,35.1052,35.1052,34.9819,35.0483,105800.0
2014-09-10 12:05:00,36.92,36.98,36.92,36.95,65600.0,35.0388,35.0958,35.0388,35.0673,65600.0
2014-09-10 12:10:00,36.96,36.96,36.91,36.95,32200.0,35.0768,35.0768,35.0293,35.0673,32200.0
2014-09-10 12:15:00,36.97,37.17,36.96,37.15,402400.0,35.0863,35.2761,35.0768,35.2571,402400.0
2014-09-10 12:20:00,37.16,37.3,37.12,37.29,256200.0,35.2666,35.3995,35.2286,35.39,256200.0
2014-09-10 12:25:00,37.3,37.3,37.2,37.27,304200.0,35.3995,35.3995,35.3045,35.371,304200.0
2014-09-10 12:30:00,37.27,37.3,37.18,37.23,194000.0,35.371,35.3995,35.2856,35.333,194000.0
2014-09-10 12:35:00,37.21,37.26,37.17,37.19,99200.0,35.314,35.3615,35.2761,35.2951,99200.0
2014-09-10 12:40:00,37.2,37.25,37.18,37.23,77400.0,35.3045,35.352,35.2856,35.333,77400.0
2014-09-10 12:45:00,37.24,37.29,37.2,37.22,75000.0,35.3425,35.39,35.3045,35.3235,75000.0
2014-09-10 12:50:00,37.24,37.26,37.2,37.22,69400.0,35.3425,35.3615,35.3045,35.3235,69400.0
2014-09-10 12:55:00,37.23,37.24,37.17,37.21,97600.0,35.333,35.3425,35.2761,35.314,97600.0
2014-09-10 13:00:00,37.21,37.35,37.21,37.32,209000.0,35.314,35.4469,35.314,35.4184,209000.0
2014-09-10 13:05:00,37.34,37.59,37.31,37.57,501000.0,35.4374,35.6747,35.4089,35.6557,501000.0
2014-09-10 13:10:00,37.59,37.68,37.58,37.6,384400.0,35.6747,35.7601,35.6652,35.6842,384400.0
2014-09-10 13:15:00,37.6,37.64,37.58,37.6,135400.0,35.6842,35.7221,35.6652,35.6842,135400.0
2014-09-10 13:20:00,37.59,37.59,37.47,37.51,150800.0,35.6747,35.6747,35.5608,35.5988,150800.0
2014-09-10 13:25:00,37.49,37.54,37.47,37.53,71400.0,35.5798,35.6272,35.5608,35.6177,71400.0
2014-09-10 13:30:00,37.54,37.54,37.42,37.44,98800.0,35.6272,35.6272,35.5133,35.5323,98800.0
2014-09-10 13:35:00,37.44,37.44,37.39,37.41,79200.0,35.5323,35.5323,35.4849,35.5038,79200.0
2014-09-10 13:40:00,37.42,37.46,37.35,37.35,108000.0,35.5133,35.5513,35.4469,35.4469,108000.0
2014-09-10 13:45:00,37.37,37.47,37.33,37.44,105800.0,35.4659,35.5608,35.4279,35.5323,105800.0
2014-09-10 13:50:00,37.45,37.48,37.36,37.42,106400.0,35.5418,35.5703,35.4564,35.5133,106400.0
2014-09-10 13:55:00,37.41,37.49,37.39,37.42,151000.0,35.5038,35.5798,35.4849,35.5133,151000.0
2014-09-10 14:00:00,37.42,37.49,37.42,37.46,43000.0,35.5133,35.5798,35.5133,35.5513,43000.0
2014-09-10 14:05:00,37.47,37.49,37.37,37.39,102200.0,35.5608,35.5798,35.4659,35.4849,102200.0
2014-09-10 14:10:00,37.39,37.43,37.38,37.38,44200.0,35.4849,35.5228,35.4754,35.4754,44200.0
2014-09-10 14:15:00,37.39,37.43,37.37,37.38,51600.0,35.4849,35.5228,35.4659,35.4754,51600.0
2014-09-10 14:20:00,37.38,37.43,37.33,37.41,92400.0,35.4754,35.5228,35.4279,35.5038,92400.0
2014-09-10 14:25:00,37.4,37.45,37.38,37.41,52400.0,35.4944,35.5418,35.4754,35.5038,52400.0
2014-09-10 14:30:00,37.41,37.44,37.29,37.3,109800.0,35.5038,35.5323,35.39,35.3995,109800.0
2014-09-10 14:35:00,37.3,37.34,37.27,37.3,76600.0,35.3995,35.4374,35.371,35.3995,76600.0
2014-09-10 14:40:00,37.29,37.38,37.28,37.35,88600.0,35.39,35.4754,35.3805,35.4469,88600.0
2014-09-10 14:45:00,37.35,37.4,37.33,37.36,49600.0,35.4469,35.4944,35.4279,35.4564,49600.0
2014-09-10 14:50:00,37.35,37.39,37.34,37.39,37000.0,35.4469,35.4849,35.4374,35.4849,37000.0
2014-09-10 14:55:00,37.4,37.4,37.27,37.34,78600.0,35.4944,35.4944,35.371,35.4374,78600.0
2014-09-10 15:00:00,37.33,37.47,37.32,37.46,154600.0,35.4279,35.5608,35.4184,35.5513,154600.0
2014-09-10 15:05:00,37.46,37.54,37.42,37.54,179800.0,35.5513,35.6272,35.5133,35.6272,179800.0
2014-09-10 15:10:00,37.53,37.53,37.47,37.48,85400.0,35.6177,35.6177,35.5608,35.5703,85400.0
2014-09-10 15:15:00,37.48,37.52,37.43,37.49,128200.0,35.5703,35.6082,35.5228,35.5798,128200.0
2014-09-10 15:20:00,37.49,37.49,37.44,37.48,52400.0,35.5798,35.5798,35.5323,35.5703,52400.0
2014-09-10 15:25:00,37.46,37.48,37.43,37.47,63000.0,35.5513,35.5703,35.5228,35.5608,63000.0
2014-09-10 15:30:00,37.46,37.49,37.45,37.47,84400.0,35.5513,35.5798,35.5418,35.5608,84400.0
2014-09-10 15:35:00,37.47,37.57,37.47,37.54,215800.0,35.5608,35.6557,35.5608,35.6272,215800.0
2014-09-10 15:40:00,37.54,37.55,37.49,37.5,127200.0,35.6272,35.6367,35.5798,35.5893,127200.0
2014-09-10 15:45:00,37.48,37.49,37.43,37.49,132200.0,35.5703,35.5798,35.5228,35.5798,132200.0
2014-09-10 15:50:00,37.5,37.59,37.5,37.58,180400.0,35.5893,35.6747,35.5893,35.6652,180400.0
2014-09-10 15:55:00,37.58,37.64,37.57,37.63,485200.0,35.6652,35.7221,35.6557,35.7126,485200.0
2014-09-11 09:30:00,36.95,37.27,36.92,37.21,381800.0,35.0673,35.371,35.0388,35.314,381800.0
2014-09-11 09:35:00,37.22,37.45,37.22,37.35,279800.0,35.3235,35.5418,35.3235,35.4469,279800.0
2014-09-11 09:40:00,37.35,37.44,37.27,37.31,166800.0,35.4469,35.5323,35.371,35.4089,166800.0
2014-09-11 09:45:00,37.3,37.4,37.19,37.31,202400.0,35.3995,35.4944,35.2951,35.4089,202400.0
2014-09-11 09:50:00,37.3,37.52,37.2,37.52,327600.0,35.3995,35.6082,35.3045,35.6082,327600.0
2014-09-11 09:55:00,37.52,37.54,37.43,37.51,101800.0,35.6082,35.6272,35.5228,35.5988,101800.0
2014-09-11 10:00:00,37.53,37.57,37.48,37.51,109600.0,35.6177,35.6557,35.5703,35.5988,109600.0
2014-09-11 10:05:00,37.52,37.6,37.44,37.44,118800.0,35.6082,35.6842,35.5323,35.5323,118800.0
2014-09-11 10:10:00,37.45,37.45,37.34,37.4,182600.0,35.5418,35.5418,35.4374,35.4944,182600.0
2014-09-11 10:15:00,37.41,37.6,37.41,37.54,145800.0,35.5038,35.6842,35.5038,35.6272,145800.0
2014-09-11 10:20:00,37.55,37.63,37.46,37.48,173400.0,35.6367,35.7126,35.5513,35.5703,173400.0
2014-09-11 10:25:00,37.49,37.52,37.42,37.45,79600.0,35.5798,35.6082,35.5133,35.5418,79600.0
2014-09-11 10:30:00,37.43,37.44,37.31,37.31,189400.0,35.5228,35.5323,35.4089,35.4089,189400.0
2014-09-11 10:35:00,37.33,37.33,37.15,37.23,357400.0,35.4279,35.4279,35.2571,35.333,357400.0
2014-09-11 10:40:00,37.21,37.21,37.05,37.12,403600.0,35.314,35.314,35.1622,35.2286,403600.0
2014-09-11 10:45:00,37.11,37.24,37.02,37.22,321400.0,35.2191,35.3425,35.1337,35.3235,321400.0
2014-09-11 10:50:00,37.24,37.34,37.16,37.34,225400.0,35.3425,35.4374,35.2666,35.4374,225400.0
2014-09-11 10:55:00,37.33,37.44,37.23,37.42,221000.0,35.4279,35.5323,35.333,35.5133,221000.0
2014-09-11 11:00:00,37.42,37.65,37.42,37.62,370400.0,35.5133,35.7316,35.5133,35.7031,370400.0
2014-09-11 11:05:00,37.63,37.66,37.52,37.53,274400.0,35.7126,35.7411,35.6082,35.6177,274400.0
2014-09-11 11:10:00,37.52,37.62,37.49,37.52,99200.0,35.6082,35.7031,35.5798,35.6082,99200.0
2014-09-11 11:15:00,37.55,37.76,37.55,37.74,197000.0,35.6367,35.836,35.6367,35.817,197000.0
2014-09-11 11:20:00,37.74,37.77,37.7,37.7,91600.0,35.817,35.8455,35.7791,35.7791,91600.0
2014-09-11 11:25:00,37.7,37.74,37.65,37.68,84800.0,35.7791,35.817,35.7316,35.7601,84800.0
2014-09-11 11:30:00,37.68,37.82,37.68,37.79,156400.0,35.7601,35.893,35.7601,35.8645,156400.0
2014-09-11 11:35:00,37.79,37.82,37.72,37.77,47400.0,35.8645,35.893,35.7981,35.8455,47400.0
2014-09-11 11:40:00,37.76,37.76,37.65,37.66,123200.0,35.836,35.836,35.7316,35.7411,123200.0
2014-09-11 11:45:00,37.67,37.74,37.66,37.72,93400.0,35.7506,35.817,35.7411,35.7981,93400.0
2014-09-11 11:50:00,37.71,37.72,37.67,37.7,34600.0,35.7886,35.7981,35.7506,35.7791,34600.0
2014-09-11 11:55:00,37.7,37.73,37.68,37.71,17200.0,35.7791,35.8075,35.7601,35.7886,17200.0
2014-09-11 12:00:00,37.71,37.88,37.7,37.86,303800.0,35.7886,35.9499,35.7791,35.9309,303800.0
2014-09-11 12:05:00,37.87,37.87,37.74,37.77,106200.0,35.9404,35.9404,35.817,35.8455,106200.0
2014-09-11 12:10:00,37.76,37.77,37.71,37.73,107200.0,35.836,35.8455,35.7886,35.8075,107200.0
2014-09-11 12:15:00,37.73,37.81,37.73,37.77,39000.0,35.8075,35.8835,35.8075,35.8455,39000.0
2014-09-11 12:20:00,37.79,37.82,37.77,37.8,37600.0,35.8645,35.893,35.8455,35.874,37600.0
2014-09-11 12:25:00,37.81,37.98,37.81,37.98,293600.0,35.8835,36.0448,35.8835,36.0448,293600.0
2014-09-11 12:30:00,37.99,37.99,37.89,37.91,77600.0,36.0543,36.0543,35.9594,35.9784,77600.0
2014-09-11 12:35:00,37.92,37.96,37.87,37.89,62800.0,35.9879,36.0258,35.9404,35.9594,62800.0
2014-09-11 12:40:00,37.88,37.88,37.82,37.85,51800.0,35.9499,35.9499,35.893,35.9214,51800.0
2014-09-11 12:45:00,37.87,37.9,37.81,37.81,58000.0,35.9404,35.9689,35.8835,35.8835,58000.0
2014-09-11 12:50:00,37.81,37.88,37.81,37.87,46200.0,35.8835,35.9499,35.8835,35.9404,46200.0
2014-09-11 12:55:00,37.85,37.85,37.74,37.81,98400.0,35.9214,35.9214,35.817,35.8835,98400.0
2014-09-11 13:00:00,37.81,37.86,37.78,37.85,43400.0,35.8835,35.9309,35.855,35.9214,43400.0
2014-09-11 13:05:00,37.84,37.85,37.8,37.83,43800.0,35.9119,35.9214,35.874,35.9024,43800.0
2014-09-11 13:10:00,37.83,37.87,37.8,37.81,34200.0,35.9024,35.9404,35.874,35.8835,34200.0
2014-09-11 13:15:00,37.83,37.84,37.75,37.75,36400.0,35.9024,35.9119,35.8265,35.8265,36400.0
2014-09-11 13:20:00,37.75,37.79,37.58,37.6,192000.0,35.8265,35.8645,35.6652,35.6842,192000.0
2014-09-11 13:25:00,37.6,37.61,37.5,37.56,297800.0,35.6842,35.6937,35.5893,35.6462,297800.0
2014-09-11 13:30:00,37.57,37.71,37.54,37.68,155400.0,35.6557,35.7886,35.6272,35.7601,155400.0
2014-09-11 13:35:00,37.66,37.66,37.55,37.65,46000.0,35.7411,35.7411,35.6367,35.7316,46000.0
2014-09-11 13:40:00,37.63,37.71,37.61,37.65,61600.0,35.7126,35.7886,35.6937,35.7316,61600.0
2014-09-11 13:45:00,37.66,37.67,37.6,37.63,85400.0,35.7411,35.7506,35.6842,35.7126,85400.0
2014-09-11 13:50:00,37.64,37.68,37.57,37.59,49000.0,35.7221,35.7601,35.6557,35.6747,49000.0
2014-09-11 13:55:00,37.6,37.66,37.58,37.66,23400.0,35.6842,35.7411,35.6652,35.7411,23400.0
2014-09-11 14:00:00,37.66,37.88,37.63,37.82,267400.0,35.7411,35.9499,35.7126,35.893,267400.0
2014-09-11 14:05:00,37.82,37.95,37.77,37.94,208800.0,35.893,36.0163,35.8455,36.0068,208800.0
2014-09-11 14:10:00,37.93,37.98,37.89,37.89,127200.0,35.9974,36.0448,35.9594,35.9594,127200.0
2014-09-11 14:15:00,37.89,37.99,37.89,37.96,75400.0,35.9594,36.0543,35.9594,36.0258,75400.0
2014-09-11 14:20:00,37.96,37.98,37.94,37.97,43600.0,36.0258,36.0448,36.0068,36.0353,43600.0
2014-09-11 14:25:00,37.98,38.24,37.96,38.19,395000.0,36.0448,36.2916,36.0258,36.2441,395000.0
2014-09-11 14:30:00,38.21,38.45,38.21,38.33,394800.0,36.2631,36.4909,36.2631,36.377,394800.0
2014-09-11 14:35:00,38.31,38.34,38.23,38.24,117800.0,36.358,36.3865,36.2821,36.2916,117800.0
2014-09-11 14:40:00,38.26,38.35,38.24,38.3,89600.0,36.3105,36.396,36.2916,36.3485,89600.0
2014-09-11 14:45:00,38.33,38.4,38.31,38.35,139200.0,36.377,36.4434,36.358,36.396,139200.0
2014-09-11 14:50:00,38.33,38.36,38.29,38.34,64200.0,36.377,36.4054,36.339,36.3865,64200.0
2014-09-11 14:55:00,38.34,38.34,38.3,38.32,42800.0,36.3865,36.3865,36.3485,36.3675,42800.0
2014-09-11 15:00:00,38.33,38.35,38.3,38.34,128400.0,36.377,36.396,36.3485,36.3865,128400.0
2014-09-11 15:05:00,38.34,38.34,38.13,38.2,199400.0,36.3865,36.3865,36.1872,36.2536,199400.0
2014-09-11 15:10:00,38.2,38.26,38.19,38.25,55800.0,36.2536,36.3105,36.2441,36.301,55800.0
2014-09-11 15:15:00,38.24,38.33,38.24,38.3,107800.0,36.2916,36.377,36.2916,36.3485,107800.0
2014-09-11 15:20:00,38.32,38.38,38.26,38.31,107600.0,36.3675,36.4244,36.3105,36.358,107600.0
2014-09-11 15:25:00,38.32,38.33,38.24,38.29,95000.0,36.3675,36.377,36.2916,36.339,95000.0
2014-09-11 15:30:00,38.29,38.32,38.21,38.26,120800.0,36.339,36.3675,36.2631,36.3105,120800.0
2014-09-11 15:35:00,38.29,38.3,38.23,38.27,83600.0,36.339,36.3485,36.2821,36.32,83600.0
2014-09-11 15:40:00,38.27,38.29,38.18,38.19,118400.0,36.32,36.339,36.2346,36.2441,118400.0
2014-09-11 15:45:00,38.19,38.3,38.19,38.27,228800.0,36.2441,36.3485,36.2441,36.32,228800.0
2014-09-11 15:50:00,38.27,38.3,38.17,38.19,222200.0,36.32,36.3485,36.2251,36.2441,222200.0
2014-09-11 15:55:00,38.19,38.33,38.18,38.33,257000.0,36.2441,36.377,36.2346,36.377,257000.0
2014-09-12 09:30:00,38.27,38.27,38.05,38.13,271200.0,36.32,36.32,36.1112,36.1872,271200.0
2014-09-12 09:35:00,38.15,38.23,37.93,37.94,183000.0,36.2061,36.2821,35.9974,36.0068,183000.0
2014-09-12 09:40:00,37.93,37.93,37.77,37.91,481200.0,35.9974,35.9974,35.8455,35.9784,481200.0
2014-09-12 09:45:00,37.91,38.02,37.77,38.01,270800.0,35.9784,36.0828,35.8455,36.0733,270800.0
2014-09-12 09:50:00,38.01,38.05,37.93,37.99,128400.0,36.0733,36.1112,35.9974,36.0543,128400.0
2014-09-12 09:55:00,37.97,38.02,37.69,37.69,238000.0,36.0353,36.0828,35.7696,35.7696,238000.0
2014-09-12 10:00:00,37.69,37.85,37.56,37.57,472400.0,35.7696,35.9214,35.6462,35.6557,472400.0
2014-09-12 10:05:00,37.57,37.69,37.53,37.69,432600.0,35.6557,35.7696,35.6177,35.7696,432600.0
2014-09-12 10:10:00,37.7,37.8,37.67,37.7,271400.0,35.7791,35.874,35.7506,35.7791,271400.0
2014-09-12 10:15:00,37.7,37.92,37.64,37.89,316400.0,35.7791,35.9879,35.7221,35.9594,316400.0
2014-09-12 10:20:00,37.91,37.92,37.77,37.79,131000.0,35.9784,35.9879,35.8455,35.8645,131000.0
2014-09-12 10:25:00,37.8,37.82,37.68,37.79,100400.0,35.874,35.893,35.7601,35.8645,100400.0
2014-09-12 10:30:00,37.79,37.9,37.71,37.84,136400.0,35.8645,35.9689,35.7886,35.9119,136400.0
2014-09-12 10:35:00,37.83,37.86,37.59,37.64,177400.0,35.9024,35.9309,35.6747,35.7221,177400.0
2014-09-12 10:40:00,37.65,37.77,37.64,37.7,75400.0,35.7316,35.8455,35.7221,35.7791,75400.0
2014-09-12 10:45:00,37.68,37.68,37.5,37.62,207400.0,35.7601,35.7601,35.5893,35.7031,207400.0
2014-09-12 10:50:00,37.6,37.79,37.56,37.75,159800.0,35.6842,35.8645,35.6462,35.8265,159800.0
2014-09-12 10:55:00,37.74,37.77,37.69,37.72,122800.0,35.817,35.8455,35.7696,35.7981,122800.0
2014-09-12 11:00:00,37.71,37.73,37.62,37.67,54000.0,35.7886,35.8075,35.7031,35.7506,54000.0
2014-09-12 11:05:00,37.68,37.73,37.65,37.72,47000.0,35.7601,35.8075,35.7316,35.7981,47000.0
2014-09-12 11:10:00,37.73,37.74,37.42,37.43,343200.0,35.8075,35.817,35.5133,35.5228,343200.0
2014-09-12 11:15:00,37.44,37.52,37.43,37.48,149800.0,35.5323,35.6082,35.5228,35.5703,149800.0
2014-09-12 11:20:00,37.47,37.49,37.26,37.33,305000.0,35.5608,35.5798,35.3615,35.4279,305000.0
2014-09-12 11:25:00,37.33,37.35,37.27,37.31,143400.0,35.4279,35.4469,35.371,35.4089,143400.0
2014-09-12 11:30:00,37.3,37.35,37.21,37.32,244600.0,35.3995,35.4469,35.314,35.4184,244600.0
2014-09-12 11:35:00,37.3,37.31,37.2,37.24,155400.0,35.3995,35.4089,35.3045,35.3425,155400.0
2014-09-12 11:40:00,37.24,37.36,37.24,37.31,116000.0,35.3425,35.4564,35.3425,35.4089,116000.0
2014-09-12 11:45:00,37.31,37.31,37.06,37.07,298400.0,35.4089,35.4089,35.1717,35.1812,298400.0
2014-09-12 11:50:00,37.08,37.18,37.0,37.16,305800.0,35.1907,35.2856,35.1147,35.2666,305800.0
2014-09-12 11:55:00,37.15,37.21,37.12,37.17,82400.0,35.2571,35.314,35.2286,35.2761,82400.0
2014-09-12 12:00:00,37.17,37.17,37.09,37.09,76400.0,35.2761,35.2761,35.2002,35.2002,76400.0
2014-09-12 12:05:00,37.1,37.24,37.09,37.23,128400.0,35.2096,35.3425,35.2002,35.333,128400.0
2014-09-12 12:10:00,37.23,37.24,37.07,37.17,122200.0,35.333,35.3425,35.1812,35.2761,122200.0
2014-09-12 12:15:00,37.17,37.19,37.08,37.08,118200.0,35.2761,35.2951,35.1907,35.1907,118200.0
2014-09-12 12:20:00,37.08,37.1,37.01,37.01,280600.0,35.1907,35.2096,35.1242,35.1242,280600.0
2014-09-12 12:25:00,37.01,37.19,37.01,37.19,108800.0,35.1242,35.2951,35.1242,35.2951,108800.0
2014-09-12 12:30:00,37.18,37.18,36.88,36.91,407000.0,35.2856,35.2856,35.0009,35.0293,407000.0
2014-09-12 12:35:00,36.91,36.99,36.85,36.9,166000.0,35.0293,35.1052,34.9724,35.0198,166000.0
2014-09-12 12:40:00,36.92,37.07,36.92,37.05,188800.0,35.0388,35.1812,35.0388,35.1622,188800.0
2014-09-12 12:45:00,37.05,37.1,37.02,37.07,129400.0,35.1622,35.2096,35.1337,35.1812,129400.0
2014-09-12 12:50:00,37.1,37.15,37.02,37.02,104800.0,35.2096,35.2571,35.1337,35.1337,104800.0
2014-09-12 12:55:00,37.03,37.1,37.03,37.08,34800.0,35.1432,35.2096,35.1432,35.1907,34800.0
2014-09-12 13:00:00,37.07,37.16,37.02,37.15,72000.0,35.1812,35.2666,35.1337,35.2571,72000.0
2014-09-12 13:05:00,37.14,37.16,37.05,37.08,74600.0,35.2476,35.2666,35.1622,35.1907,74600.0
2014-09-12 13:10:00,37.08,37.12,36.96,37.01,159800.0,35.1907,35.2286,35.0768,35.1242,159800.0
2014-09-12 13:15:00,37.02,37.02,36.85,36.86,143200.0,35.1337,35.1337,34.9724,34.9819,143200.0
2014-09-12 13:20:00,36.86,36.91,36.74,36.77,262400.0,34.9819,35.0293,34.868,34.8965,262400.0
2014-09-12 13:25:00,36.77,36.98,36.77,36.95,129000.0,34.8965,35.0958,34.8965,35.0673,129000.0
2014-09-12 13:30:00,36.97,37.02,36.84,36.88,144600.0,35.0863,35.1337,34.9629,35.0009,144600.0
2014-09-12 13:35:00,36.86,36.97,36.79,36.86,97000.0,34.9819,35.0863,34.9154,34.9819,97000.0
2014-09-12 13:40:00,36.84,36.97,36.77,36.96,111400.0,34.9629,35.0863,34.8965,35.0768,111400.0
2014-09-12 13:45:00,36.96,36.99,36.9,36.92,89400.0,35.0768,35.1052,35.0198,35.0388,89400.0
2014-09-12 13:50:00,36.91,37.09,36.9,37.07,123400.0,35.0293,35.2002,35.0198,35.1812,123400.0
2014-09-12 13:55:00,37.06,37.1,37.02,37.05,93000.0,35.1717,35.2096,35.1337,35.1622,93000.0
2014-09-12 14:00:00,37.04,37.06,36.99,36.99,96800.0,35.1527,35.1717,35.1052,35.1052,96800.0
2014-09-12 14:05:00,36.98,37.11,36.98,37.1,63800.0,35.0958,35.2191,35.0958,35.2096,63800.0
2014-09-12 14:10:00,37.1,37.2,37.08,37.1,173800.0,35.2096,35.3045,35.1907,35.2096,173800.0
2014-09-12 14:15:00,37.1,37.12,36.93,36.97,184600.0,35.2096,35.2286,35.0483,35.0863,184600.0
2014-09-12 14:20:00,36.98,37.05,36.95,36.98,80200.0,35.0958,35.1622,35.0673,35.0958,80200.0
2014-09-12 14:25:00,37.01,37.02,36.88,36.91,112000.0,35.1242,35.1337,35.0009,35.0293,112000.0
2014-09-12 14:30:00,36.91,37.01,36.91,36.98,52400.0,35.0293,35.1242,35.0293,35.0958,52400.0
2014-09-12 14:35:00,36.99,37.02,36.86,36.89,96600.0,35.1052,35.1337,34.9819,35.0103,96600.0
2014-09-12 14:40:00,36.88,36.92,36.77,36.91,245000.0,35.0009,35.0388,34.8965,35.0293,245000.0
2014-09-12 14:45:00,36.91,37.01,36.84,36.99,145800.0,35.0293,35.1242,34.9629,35.1052,145800.0
2014-09-12 14:50:00,36.99,37.02,36.86,36.86,73000.0,35.1052,35.1337,34.9819,34.9819,73000.0
2014-09-12 14:55:00,36.88,36.96,36.85,36.85,71000.0,35.0009,35.0768,34.9724,34.9724,71000.0
2014-09-12 15:00:00,36.86,36.95,36.8,36.88,157600.0,34.9819,35.0673,34.9249,35.0009,157600.0
2014-09-12 15:05:00,36.91,37.1,36.91,37.07,166800.0,35.0293,35.2096,35.0293,35.1812,166800.0
2014-09-12 15:10:00,37.06,37.15,37.02,37.12,164200.0,35.1717,35.2571,35.1337,35.2286,164200.0
2014-09-12 15:15:00,37.12,37.22,37.1,37.18,197000.0,35.2286,35.3235,35.2096,35.2856,197000.0
2014-09-12 15:20:00,37.2,37.24,37.15,37.22,180200.0,35.3045,35.3425,35.2571,35.3235,180200.0
2014-09-12 15:25:00,37.23,37.23,37.12,37.16,132600.0,35.333,35.333,35.2286,35.2666,132600.0
2014-09-12 15:30:00,37.16,37.24,37.16,37.19,108600.0,35.2666,35.3425,35.2666,35.2951,108600.0
2014-09-12 15:35:00,37.19,37.23,37.17,37.22,155000.0,35.2951,35.333,35.2761,35.3235,155000.0
2014-09-12 15:40:00,37.21,37.21,37.06,37.1,214800.0,35.314,35.314,35.1717,35.2096,214800.0
2014-09-12 15:45:00,37.09,37.17,37.07,37.16,148000.0,35.2002,35.2761,35.1812,35.2666,148000.0
2014-09-12 15:50:00,37.16,37.17,37.1,37.17,144800.0,35.2666,35.2761,35.2096,35.2761,144800.0
2014-09-12 15:55:00,37.18,37.26,37.11,37.15,541600.0,35.2856,35.3615,35.2191,35.2571,541600.0
2014-09-15 09:30:00,37.12,37.16,36.7,36.78,310800.0,35.2286,35.2666,34.83,34.9059,310800.0
2014-09-15 09:35:00,36.78,36.79,36.44,36.48,515400.0,34.9059,34.9154,34.5833,34.6212,515400.0
2014-09-15 09:40:00,36.48,36.48,36.33,36.37,409200.0,34.6212,34.6212,34.4789,34.5168,409200.0
2014-09-15 09:45:00,36.36,36.36,35.92,35.96,608800.0,34.5073,34.5073,34.0898,34.1277,608800.0
2014-09-15 09:50:00,35.97,36.14,35.85,35.96,464200.0,34.1372,34.2986,34.0233,34.1277,464200.0
2014-09-15 09:55:00,35.96,36.07,35.88,36.03,334000.0,34.1277,34.2321,34.0518,34.1942,334000.0
2014-09-15 10:00:00,36.02,36.07,35.85,36.06,361800.0,34.1847,34.2321,34.0233,34.2226,361800.0
2014-09-15 10:05:00,36.06,36.15,36.05,36.13,257400.0,34.2226,34.308,34.2131,34.2891,257400.0
2014-09-15 10:10:00,36.13,36.3,36.1,36.23,377800.0,34.2891,34.4504,34.2606,34.384,377800.0
2014-09-15 10:15:00,36.2,36.35,36.13,36.33,298600.0,34.3555,34.4979,34.2891,34.4789,298600.0
2014-09-15 10:20:00,36.33,36.33,36.17,36.18,199600.0,34.4789,34.4789,34.327,34.3365,199600.0
2014-09-15 10:25:00,36.2,36.39,36.07,36.35,310400.0,34.3555,34.5358,34.2321,34.4979,310400.0
2014-09-15 10:30:00,36.36,36.43,36.19,36.19,201800.0,34.5073,34.5738,34.346,34.346,201800.0
2014-09-15 10:35:00,36.19,36.25,36.1,36.23,161200.0,34.346,34.403,34.2606,34.384,161200.0
2014-09-15 10:40:00,36.24,36.35,35.96,35.98,352200.0,34.3935,34.4979,34.1277,34.1467,352200.0
2014-09-15 10:45:00,35.98,36.06,35.84,35.98,293400.0,34.1467,34.2226,34.0138,34.1467,293400.0
2014-09-15 10:50:00,35.97,36.15,35.92,36.09,187600.0,34.1372,34.308,34.0898,34.2511,187600.0
2014-09-15 10:55:00,36.1,36.24,36.08,36.21,237800.0,34.2606,34.3935,34.2416,34.365,237800.0
2014-09-15 11:00:00,36.16,36.19,35.97,36.02,135600.0,34.3175,34.346,34.1372,34.1847,135600.0
2014-09-15 11:05:00,36.01,36.13,35.96,36.04,88800.0,34.1752,34.2891,34.1277,34.2037,88800.0
2014-09-15 11:10:00,36.05,36.15,35.98,36.05,101400.0,34.2131,34.308,34.1467,34.2131,101400.0
2014-09-15 11:15:00,36.05,36.07,35.76,35.77,372800.0,34.2131,34.2321,33.9379,33.9474,372800.0
2014-09-15 11:20:00,35.77,35.83,35.67,35.69,450800.0,33.9474,34.0044,33.8525,33.8715,450800.0
2014-09-15 11:25:00,35.68,35.81,35.65,35.79,281600.0,33.862,33.9854,33.8335,33.9664,281600.0
2014-09-15 11:30:00,35.77,35.8,35.7,35.79,129400.0,33.9474,33.9759,33.881,33.9664,129400.0
2014-09-15 11:35:00,35.81,35.87,35.74,35.74,128600.0,33.9854,34.0423,33.9189,33.9189,128600.0
2014-09-15 11:40:00,35.76,35.81,35.71,35.76,111800.0,33.9379,33.9854,33.8905,33.9379,111800.0
2014-09-15 11:45:00,35.77,35.77,35.67,35.73,71400.0,33.9474,33.9474,33.8525,33.9094,71400.0
2014-09-15 11:50:00,35.7,35.78,35.69,35.76,74600.0,33.881,33.9569,33.8715,33.9379,74600.0
2014-09-15 11:55:00,35.74,35.83,35.68,35.69,84800.0,33.9189,34.0044,33.862,33.8715,84800.0
2014-09-15 12:00:00,35.7,35.77,35.65,35.67,267800.0,33.881,33.9474,33.8335,33.8525,267800.0
2014-09-15 12:05:00,35.67,35.77,35.64,35.76,179200.0,33.8525,33.9474,33.824,33.9379,179200.0
2014-09-15 12:10:00,35.77,35.77,35.68,35.74,149400.0,33.9474,33.9474,33.862,33.9189,149400.0
2014-09-15 12:15:00,35.75,35.81,35.71,35.74,95800.0,33.9284,33.9854,33.8905,33.9189,95800.0
2014-09-15 12:20:00,35.74,35.74,35.65,35.72,82600.0,33.9189,33.9189,33.8335,33.9,82600.0
2014-09-15 12:25:00,35.73,35.85,35.72,35.76,158800.0,33.9094,34.0233,33.9,33.9379,158800.0
2014-09-15 12:30:00,35.78,35.8,35.69,35.74,105800.0,33.9569,33.9759,33.8715,33.9189,105800.0
2014-09-15 12:35:00,35.74,35.82,35.69,35.74,138800.0,33.9189,33.9949,33.8715,33.9189,138800.0
2014-09-15 12:40:00,35.74,35.85,35.69,35.84,106000.0,33.9189,34.0233,33.8715,34.0138,106000.0
2014-09-15 12:45:00,35.84,35.95,35.78,35.94,253800.0,34.0138,34.1182,33.9569,34.1087,253800.0
2014-09-15 12:50:00,35.95,36.01,35.91,36.0,207200.0,34.1182,34.1752,34.0803,34.1657,207200.0
2014-09-15 12:55:00,36.0,36.02,35.92,36.01,84000.0,34.1657,34.1847,34.0898,34.1752,84000.0
2014-09-15 13:00:00,36.01,36.06,35.97,35.98,87200.0,34.1752,34.2226,34.1372,34.1467,87200.0
2014-09-15 13:05:00,35.98,36.07,35.96,36.06,102000.0,34.1467,34.2321,34.1277,34.2226,102000.0
2014-09-15 13:10:00,36.06,36.08,35.93,35.96,75800.0,34.2226,34.2416,34.0993,34.1277,75800.0
2014-09-15 13:15:00,35.99,36.02,35.94,35.98,28600.0,34.1562,34.1847,34.1087,34.1467,28600.0
2014-09-15 13:20:00,35.96,35.96,35.83,35.88,117800.0,34.1277,34.1277,34.0044,34.0518,117800.0
2014-09-15 13:25:00,35.89,35.95,35.77,35.79,162600.0,34.0613,34.1182,33.9474,33.9664,162600.0
2014-09-15 13:30:00,35.78,35.93,35.78,35.87,64400.0,33.9569,34.0993,33.9569,34.0423,64400.0
2014-09-15 13:35:00,35.88,35.93,35.8,35.88,47000.0,34.0518,34.0993,33.9759,34.0518,47000.0
2014-09-15 13:40:00,35.89,35.95,35.82,35.93,58000.0,34.0613,34.1182,33.9949,34.0993,58000.0
2014-09-15 13:45:00,35.93,35.98,35.85,35.87,56800.0,34.0993,34.1467,34.0233,34.0423,56800.0
2014-09-15 13:50:00,35.87,35.87,35.65,35.66,204000.0,34.0423,34.0423,33.8335,33.843,204000.0
2014-09-15 13:55:00,35.65,35.73,35.62,35.66,90800.0,33.8335,33.9094,33.8051,33.843,90800.0
2014-09-15 14:00:00,35.63,35.64,35.56,35.6,166000.0,33.8145,33.824,33.7481,33.7861,166000.0
2014-09-15 14:05:00,35.59,35.64,35.54,35.62,165800.0,33.7766,33.824,33.7291,33.8051,165800.0
2014-09-15 14:10:00,35.62,35.68,35.58,35.67,69600.0,33.8051,33.862,33.7671,33.8525,69600.0
2014-09-15 14:15:00,35.67,35.74,35.66,35.71,127200.0,33.8525,33.9189,33.843,33.8905,127200.0
2014-09-15 14:20:00,35.71,35.8,35.71,35.79,60800.0,33.8905,33.9759,33.8905,33.9664,60800.0
2014-09-15 14:25:00,35.79,36.06,35.79,36.05,327400.0,33.9664,34.2226,33.9664,34.2131,327400.0
2014-09-15 14:30:00,36.05,36.16,36.01,36.12,316000.0,34.2131,34.3175,34.1752,34.2796,316000.0
2014-09-15 14:35:00,36.1,36.16,36.1,36.16,210000.0,34.2606,34.3175,34.2606,34.3175,210000.0
2014-09-15 14:40:00,36.16,36.17,36.05,36.1,138200.0,34.3175,34.327,34.2131,34.2606,138200.0
2014-09-15 14:45:00,36.1,36.15,36.02,36.04,95000.0,34.2606,34.308,34.1847,34.2037,95000.0
2014-09-15 14:50:00,36.03,36.08,35.99,35.99,127800.0,34.1942,34.2416,34.1562,34.1562,127800.0
2014-09-15 14:55:00,35.99,36.07,35.95,36.01,104200.0,34.1562,34.2321,34.1182,34.1752,104200.0
2014-09-15 15:00:00,36.01,36.17,36.0,36.14,207000.0,34.1752,34.327,34.1657,34.2986,207000.0
2014-09-15 15:05:00,36.15,36.15,36.07,36.08,71600.0,34.308,34.308,34.2321,34.2416,71600.0
2014-09-15 15:10:00,36.09,36.11,36.02,36.03,112600.0,34.2511,34.2701,34.1847,34.1942,112600.0
2014-09-15 15:15:00,36.04,36.14,36.01,36.09,150400.0,34.2037,34.2986,34.1752,34.2511,150400.0
2014-09-15 15:20:00,36.1,36.13,36.07,36.09,121000.0,34.2606,34.2891,34.2321,34.2511,121000.0
2014-09-15 15:25:00,36.1,36.13,36.07,36.11,98800.0,34.2606,34.2891,34.2321,34.2701,98800.0
2014-09-15 15:30:00,36.13,36.13,36.02,36.13,101800.0,34.2891,34.2891,34.1847,34.2891,101800.0
2014-09-15 15:35:00,36.14,36.15,36.06,36.07,69000.0,34.2986,34.308,34.2226,34.2321,69000.0
2014-09-15 15:40:00,36.06,36.07,35.99,36.02,182200.0,34.2226,34.2321,34.1562,34.1847,182200.0
2014-09-15 15:45:00,36.01,36.01,35.92,35.95,103800.0,34.1752,34.1752,34.0898,34.1182,103800.0
2014-09-15 15:50:00,35.95,35.97,35.91,35.94,139600.0,34.1182,34.1372,34.0803,34.1087,139600.0
2014-09-15 15:55:00,35.95,35.95,35.8,35.9,346000.0,34.1182,34.1182,33.9759,34.0708,346000.0
2014-09-16 09:30:00,35.63,35.76,35.46,35.7,717200.0,33.8145,33.9379,33.6532,33.881,717200.0
2014-09-16 09:35:00,35.68,35.79,35.56,35.59,335600.0,33.862,33.9664,33.7481,33.7766,335600.0
2014-09-16 09:40:00,35.6,35.85,35.6,35.83,202600.0,33.7861,34.0233,33.7861,34.0044,202600.0
2014-09-16 09:45:00,35.84,35.96,35.78,35.96,300800.0,34.0138,34.1277,33.9569,34.1277,300800.0
2014-09-16 09:50:00,35.97,36.1,35.95,36.01,465000.0,34.1372,34.2606,34.1182,34.1752,465000.0
2014-09-16 09:55:00,36.0,36.04,35.92,35.97,197600.0,34.1657,34.2037,34.0898,34.1372,197600.0
2014-09-16 10:00:00,35.97,36.05,35.91,35.97,227200.0,34.1372,34.2131,34.0803,34.1372,227200.0
2014-09-16 10:05:00,35.97,36.05,35.93,35.99,170200.0,34.1372,34.2131,34.0993,34.1562,170200.0
2014-09-16 10:10:00,35.98,36.19,35.97,36.19,489200.0,34.1467,34.346,34.1372,34.346,489200.0
2014-09-16 10:15:00,36.19,36.21,36.02,36.05,176800.0,34.346,34.365,34.1847,34.2131,176800.0
2014-09-16 10:20:00,36.05,36.05,35.85,35.86,267400.0,34.2131,34.2131,34.0233,34.0328,267400.0
2014-09-16 10:25:00,35.88,35.93,35.85,35.89,110000.0,34.0518,34.0993,34.0233,34.0613,110000.0
2014-09-16 10:30:00,35.85,35.98,35.77,35.79,169200.0,34.0233,34.1467,33.9474,33.9664,169200.0
2014-09-16 10:35:00,35.81,35.88,35.73,35.84,159200.0,33.9854,34.0518,33.9094,34.0138,159200.0
2014-09-16 10:40:00,35.82,35.82,35.59,35.63,243000.0,33.9949,33.9949,33.7766,33.8145,243000.0
2014-09-16 10:45:00,35.63,35.89,35.56,35.82,237200.0,33.8145,34.0613,33.7481,33.9949,237200.0
2014-09-16 10:50:00,35.82,35.93,35.76,35.79,133800.0,33.9949,34.0993,33.9379,33.9664,133800.0
2014-09-16 10:55:00,35.79,35.79,35.49,35.56,300400.0,33.9664,33.9664,33.6817,33.7481,300400.0
2014-09-16 11:00:00,35.54,35.54,35.4,35.42,178000.0,33.7291,33.7291,33.5963,33.6152,178000.0
2014-09-16 11:05:00,35.43,35.48,35.33,35.38,340200.0,33.6247,33.6722,33.5298,33.5773,340200.0
2014-09-16 11:10:00,35.38,35.47,35.28,35.41,238600.0,33.5773,33.6627,33.4824,33.6058,238600.0
2014-09-16 11:15:00,35.4,35.41,35.25,35.31,264800.0,33.5963,33.6058,33.4539,33.5108,264800.0
2014-09-16 11:20:00,35.31,35.58,35.29,35.55,386400.0,33.5108,33.7671,33.4919,33.7386,386400.0
2014-09-16 11:25:00,35.54,35.68,35.44,35.68,187000.0,33.7291,33.862,33.6342,33.862,187000.0
2014-09-16 11:30:00,35.67,35.89,35.65,35.84,597600.0,33.8525,34.0613,33.8335,34.0138,597600.0
2014-09-16 11:35:00,35.84,35.91,35.77,35.81,189000.0,34.0138,34.0803,33.9474,33.9854,189000.0
2014-09-16 11:40:00,35.82,35.86,35.66,35.72,182800.0,33.9949,34.0328,33.843,33.9,182800.0
2014-09-16 11:45:00,35.72,35.82,35.66,35.81,259800.0,33.9,33.9949,33.843,33.9854,259800.0
2014-09-16 11:50:00,35.79,35.97,35.78,35.93,446400.0,33.9664,34.1372,33.9569,34.0993,446400.0
2014-09-16 11:55:00,35.95,35.99,35.84,35.85,315400.0,34.1182,34.1562,34.0138,34.0233,315400.0
2014-09-16 12:00:00,35.85,35.92,35.76,35.82,256200.0,34.0233,34.0898,33.9379,33.9949,256200.0
2014-09-16 12:05:00,35.8,35.82,35.73,35.73,110000.0,33.9759,33.9949,33.9094,33.9094,110000.0
2014-09-16 12:10:00,35.74,35.94,35.74,35.94,181800.0,33.9189,34.1087,33.9189,34.1087,181800.0
2014-09-16 12:15:00,35.94,35.98,35.93,35.95,194000.0,34.1087,34.1467,34.0993,34.1182,194000.0
2014-09-16 12:20:00,35.97,36.1,35.96,36.09,329000.0,34.1372,34.2606,34.1277,34.2511,329000.0
2014-09-16 12:25:00,36.09,36.15,36.05,36.13,293400.0,34.2511,34.308,34.2131,34.2891,293400.0
2014-09-16 12:30:00,36.12,36.19,36.09,36.16,230800.0,34.2796,34.346,34.2511,34.3175,230800.0
2014-09-16 12:35:00,36.16,36.33,36.11,36.26,384200.0,34.3175,34.4789,34.2701,34.4124,384200.0
2014-09-16 12:40:00,36.27,36.3,36.16,36.17,130200.0,34.4219,34.4504,34.3175,34.327,130200.0
2014-09-16 12:45:00,36.19,36.21,36.12,36.12,89800.0,34.346,34.365,34.2796,34.2796,89800.0
2014-09-16 12:50:00,36.12,36.19,36.1,36.18,121600.0,34.2796,34.346,34.2606,34.3365,121600.0
2014-09-16 12:55:00,36.19,36.19,36.1,36.13,87000.0,34.346,34.346,34.2606,34.2891,87000.0
2014-09-16 13:00:00,36.14,36.24,36.14,36.18,135000.0,34.2986,34.3935,34.2986,34.3365,135000.0
2014-09-16 13:05:00,36.17,36.25,36.15,36.21,81800.0,34.327,34.403,34.308,34.365,81800.0
2014-09-16 13:10:00,36.22,36.24,36.13,36.15,89200.0,34.3745,34.3935,34.2891,34.308,89200.0
2014-09-16 13:15:00,36.15,36.25,36.12,36.24,69000.0,34.308,34.403,34.2796,34.3935,69000.0
2014-09-16 13:20:00,36.24,36.38,36.23,36.35,307400.0,34.3935,34.5263,34.384,34.4979,307400.0
2014-09-16 13:25:00,36.35,36.35,36.23,36.27,154000.0,34.4979,34.4979,34.384,34.4219,154000.0
2014-09-16 13:30:00,36.28,36.35,36.27,36.31,65400.0,34.4314,34.4979,34.4219,34.4599,65400.0
2014-09-16 13:35:00,36.33,36.49,36.32,36.47,260000.0,34.4789,34.6307,34.4694,34.6117,260000.0
2014-09-16 13:40:00,36.47,36.5,36.43,36.45,170800.0,34.6117,34.6402,34.5738,34.5928,170800.0
2014-09-16 13:45:00,36.46,36.48,36.39,36.41,108200.0,34.6023,34.6212,34.5358,34.5548,108200.0
2014-09-16 13:50:00,36.38,36.41,36.32,36.35,102600.0,34.5263,34.5548,34.4694,34.4979,102600.0
2014-09-16 13:55:00,36.35,36.38,36.34,36.35,88600.0,34.4979,34.5263,34.4884,34.4979,88600.0
2014-09-16 14:00:00,36.37,36.37,36.33,36.37,41600.0,34.5168,34.5168,34.4789,34.5168,41600.0
2014-09-16 14:05:00,36.37,36.42,36.36,36.36,105200.0,34.5168,34.5643,34.5073,34.5073,105200.0
2014-09-16 14:10:00,36.38,36.43,36.37,36.41,89400.0,34.5263,34.5738,34.5168,34.5548,89400.0
2014-09-16 14:15:00,36.42,36.43,36.33,36.37,121400.0,34.5643,34.5738,34.4789,34.5168,121400.0
2014-09-16 14:20:00,36.35,36.4,36.32,36.38,81600.0,34.4979,34.5453,34.4694,34.5263,81600.0
2014-09-16 14:25:00,36.38,36.46,36.35,36.36,198000.0,34.5263,34.6023,34.4979,34.5073,198000.0
2014-09-16 14:30:00,36.38,36.44,36.38,36.42,99200.0,34.5263,34.5833,34.5263,34.5643,99200.0
2014-09-16 14:35:00,36.43,36.45,36.37,36.4,65600.0,34.5738,34.5928,34.5168,34.5453,65600.0
2014-09-16 14:40:00,36.38,36.41,36.35,36.35,51200.0,34.5263,34.5548,34.4979,34.4979,51200.0
2014-09-16 14:45:00,36.38,36.41,36.35,36.35,89400.0,34.5263,34.5548,34.4979,34.4979,89400.0
2014-09-16 14:50:00,36.35,36.35,36.24,36.28,188000.0,34.4979,34.4979,34.3935,34.4314,188000.0
2014-09-16 14:55:00,36.27,36.31,36.22,36.23,133800.0,34.4219,34.4599,34.3745,34.384,133800.0
2014-09-16 15:00:00,36.23,36.3,36.19,36.24,258200.0,34.384,34.4504,34.346,34.3935,258200.0
2014-09-16 15:05:00,36.25,36.41,36.24,36.37,209000.0,34.403,34.5548,34.3935,34.5168,209000.0
2014-09-16 15:10:00,36.38,36.38,36.35,36.38,117800.0,34.5263,34.5263,34.4979,34.5263,117800.0
2014-09-16 15:15:00,36.37,36.38,36.33,36.36,98000.0,34.5168,34.5263,34.4789,34.5073,98000.0
2014-09-16 15:20:00,36.37,36.4,36.29,36.38,131600.0,34.5168,34.5453,34.4409,34.5263,131600.0
2014-09-16 15:25:00,36.38,36.38,36.21,36.24,165600.0,34.5263,34.5263,34.365,34.3935,165600.0
2014-09-16 15:30:00,36.23,36.3,36.23,36.24,209800.0,34.384,34.4504,34.384,34.3935,209800.0
2014-09-16 15:35:00,36.24,36.25,36.21,36.23,117000.0,34.3935,34.403,34.365,34.384,117000.0
2014-09-16 15:40:00,36.23,36.24,36.19,36.22,117000.0,34.384,34.3935,34.346,34.3745,117000.0
2014-09-16 15:45:00,36.22,36.34,36.22,36.25,181400.0,34.3745,34.4884,34.3745,34.403,181400.0
2014-09-16 15:50:00,36.26,36.3,36.17,36.24,248000.0,34.4124,34.4504,34.327,34.3935,248000.0
2014-09-16 15:55:00,36.24,36.3,36.17,36.2,358600.0,34.3935,34.4504,34.327,34.3555,358600.0
2014-09-17 09:30:00,36.24,36.4,36.17,36.33,225200.0,34.3935,34.5453,34.327,34.4789,225200.0
2014-09-17 09:35:00,36.34,36.69,36.33,36.65,394600.0,34.4884,34.8205,34.4789,34.7826,394600.0
2014-09-17 09:40:00,36.65,36.72,36.6,36.72,222800.0,34.7826,34.849,34.7351,34.849,222800.0
2014-09-17 09:45:00,36.72,36.82,36.71,36.77,207400.0,34.849,34.9439,34.8395,34.8965,207400.0
2014-09-17 09:50:00,36.77,36.77,36.62,36.71,241600.0,34.8965,34.8965,34.7541,34.8395,241600.0
2014-09-17 09:55:00,36.73,36.88,36.73,36.85,229000.0,34.8585,35.0009,34.8585,34.9724,229000.0
2014-09-17 10:00:00,36.87,36.98,36.79,36.84,332000.0,34.9914,35.0958,34.9154,34.9629,332000.0
2014-09-17 10:05:00,36.84,36.91,36.75,36.77,150000.0,34.9629,35.0293,34.8775,34.8965,150000.0
2014-09-17 10:10:00,36.76,36.8,36.73,36.76,113800.0,34.887,34.9249,34.8585,34.887,113800.0
2014-09-17 10:15:00,36.76,36.84,36.75,36.77,124000.0,34.887,34.9629,34.8775,34.8965,124000.0
2014-09-17 10:20:00,36.77,36.87,36.74,36.86,99600.0,34.8965,34.9914,34.868,34.9819,99600.0
2014-09-17 10:25:00,36.85,36.95,36.84,36.93,160800.0,34.9724,35.0673,34.9629,35.0483,160800.0
2014-09-17 10:30:00,36.94,36.94,36.82,36.84,74400.0,35.0578,35.0578,34.9439,34.9629,74400.0
2014-09-17 10:35:00,36.84,36.84,36.65,36.65,152000.0,34.9629,34.9629,34.7826,34.7826,152000.0
2014-09-17 10:40:00,36.68,36.81,36.63,36.76,106800.0,34.811,34.9344,34.7636,34.887,106800.0
2014-09-17 10:45:00,36.76,36.83,36.69,36.81,93400.0,34.887,34.9534,34.8205,34.9344,93400.0
2014-09-17 10:50:00,36.81,36.81,36.69,36.71,50400.0,34.9344,34.9344,34.8205,34.8395,50400.0
2014-09-17 10:55:00,36.7,36.76,36.65,36.74,79400.0,34.83,34.887,34.7826,34.868,79400.0
2014-09-17 11:00:00,36.75,36.84,36.75,36.82,90400.0,34.8775,34.9629,34.8775,34.9439,90400.0
2014-09-17 11:05:00,36.8,36.86,36.74,36.77,54000.0,34.9249,34.9819,34.868,34.8965,54000.0
2014-09-17 11:10:00,36.74,36.85,36.71,36.82,45800.0,34.868,34.9724,34.8395,34.9439,45800.0
2014-09-17 11:15:00,36.84,36.88,36.8,36.8,27800.0,34.9629,35.0009,34.9249,34.9249,27800.0
2014-09-17 11:20:00,36.82,36.85,36.73,36.74,26600.0,34.9439,34.9724,34.8585,34.868,26600.0
2014-09-17 11:25:00,36.75,36.86,36.75,36.86,37200.0,34.8775,34.9819,34.8775,34.9819,37200.0
2014-09-17 11:30:00,36.85,36.88,36.73,36.75,59800.0,34.9724,35.0009,34.8585,34.8775,59800.0
2014-09-17 11:35:00,36.75,36.82,36.72,36.81,41200.0,34.8775,34.9439,34.849,34.9344,41200.0
2014-09-17 11:40:00,36.81,36.82,36.76,36.79,29800.0,34.9344,34.9439,34.887,34.9154,29800.0
2014-09-17 11:45:00,36.8,36.83,36.8,36.81,26200.0,34.9249,34.9534,34.9249,34.9344,26200.0
2014-09-17 11:50:00,36.8,36.83,36.76,36.83,46800.0,34.9249,34.9534,34.887,34.9534,46800.0
2014-09-17 11:55:00,36.84,36.85,36.78,36.79,23800.0,34.9629,34.9724,34.9059,34.9154,23800.0
2014-09-17 12:00:00,36.8,36.83,36.8,36.8,31000.0,34.9249,34.9534,34.9249,34.9249,31000.0
2014-09-17 12:05:00,36.79,36.83,36.78,36.78,37800.0,34.9154,34.9534,34.9059,34.9059,37800.0
2014-09-17 12:10:00,36.77,36.79,36.76,36.78,36600.0,34.8965,34.9154,34.887,34.9059,36600.0
2014-09-17 12:15:00,36.79,36.79,36.74,36.75,68200.0,34.9154,34.9154,34.868,34.8775,68200.0
2014-09-17 12:20:00,36.74,36.74,36.63,36.63,105400.0,34.868,34.868,34.7636,34.7636,105400.0
2014-09-17 12:25:00,36.63,36.65,36.59,36.6,84600.0,34.7636,34.7826,34.7256,34.7351,84600.0
2014-09-17 12:30:00,36.59,36.67,36.55,36.65,98800.0,34.7256,34.8016,34.6877,34.7826,98800.0
2014-09-17 12:35:00,36.65,36.72,36.65,36.71,41800.0,34.7826,34.849,34.7826,34.8395,41800.0
2014-09-17 12:40:00,36.7,36.74,36.7,36.74,50600.0,34.83,34.868,34.83,34.868,50600.0
2014-09-17 12:45:00,36.74,36.75,36.66,36.66,47000.0,34.868,34.8775,34.7921,34.7921,47000.0
2014-09-17 12:50:00,36.66,36.7,36.65,36.7,29200.0,34.7921,34.83,34.7826,34.83,29200.0
2014-09-17 12:55:00,36.7,36.72,36.64,36.65,36600.0,34.83,34.849,34.7731,34.7826,36600.0
2014-09-17 13:00:00,36.64,36.66,36.6,36.65,73800.0,34.7731,34.7921,34.7351,34.7826,73800.0
2014-09-17 13:05:00,36.63,36.63,36.53,36.58,92800.0,34.7636,34.7636,34.6687,34.7161,92800.0
2014-09-17 13:10:00,36.57,36.6,36.55,36.55,65600.0,34.7066,34.7351,34.6877,34.6877,65600.0
2014-09-17 13:15:00,36.54,36.55,36.48,36.52,105400.0,34.6782,34.6877,34.6212,34.6592,105400.0
2014-09-17 13:20:00,36.52,36.52,36.39,36.39,155000.0,34.6592,34.6592,34.5358,34.5358,155000.0
2014-09-17 13:25:00,36.38,36.41,36.32,36.34,52000.0,34.5263,34.5548,34.4694,34.4884,52000.0
2014-09-17 13:30:00,36.34,36.38,36.28,36.28,111400.0,34.4884,34.5263,34.4314,34.4314,111400.0
2014-09-17 13:35:00,36.29,36.35,36.25,36.35,106600.0,34.4409,34.4979,34.403,34.4979,106600.0
2014-09-17 13:40:00,36.35,36.44,36.32,36.44,176000.0,34.4979,34.5833,34.4694,34.5833,176000.0
2014-09-17 13:45:00,36.44,36.45,36.38,36.42,111400.0,34.5833,34.5928,34.5263,34.5643,111400.0
2014-09-17 13:50:00,36.41,36.5,36.38,36.47,95200.0,34.5548,34.6402,34.5263,34.6117,95200.0
2014-09-17 13:55:00,36.48,36.58,36.45,36.56,151000.0,34.6212,34.7161,34.5928,34.6972,151000.0
2014-09-17 14:00:00,36.58,36.79,36.0,36.0,610800.0,34.7161,34.9154,34.1657,34.1657,610800.0
2014-09-17 14:05:00,36.0,36.54,35.98,36.47,397600.0,34.1657,34.6782,34.1467,34.6117,397600.0
2014-09-17 14:10:00,36.47,37.05,36.47,37.02,734200.0,34.6117,35.1622,34.6117,35.1337,734200.0
2014-09-17 14:15:00,37.04,37.17,36.93,37.02,559800.0,35.1527,35.2761,35.0483,35.1337,559800.0
2014-09-17 14:20:00,37.02,37.09,36.95,37.08,210400.0,35.1337,35.2002,35.0673,35.1907,210400.0
2014-09-17 14:25:00,37.1,37.15,37.02,37.15,371600.0,35.2096,35.2571,35.1337,35.2571,371600.0
2014-09-17 14:30:00,37.13,37.14,36.9,36.9,258800.0,35.2381,35.2476,35.0198,35.0198,258800.0
2014-09-17 14:35:00,36.91,36.98,36.82,36.87,167800.0,35.0293,35.0958,34.9439,34.9914,167800.0
2014-09-17 14:40:00,36.87,36.99,36.7,36.76,271200.0,34.9914,35.1052,34.83,34.887,271200.0
2014-09-17 14:45:00,36.77,36.9,36.68,36.88,221600.0,34.8965,35.0198,34.811,35.0009,221600.0
2014-09-17 14:50:00,36.87,37.0,36.79,36.99,211800.0,34.9914,35.1147,34.9154,35.1052,211800.0
2014-09-17 14:55:00,36.99,36.99,36.87,36.93,141400.0,35.1052,35.1052,34.9914,35.0483,141400.0
2014-09-17 15:00:00,36.92,37.09,36.87,37.06,222200.0,35.0388,35.2002,34.9914,35.1717,222200.0
2014-09-17 15:05:00,37.06,37.14,37.06,37.07,278800.0,35.1717,35.2476,35.1717,35.1812,278800.0
2014-09-17 15:10:00,37.08,37.09,36.98,37.02,137200.0,35.1907,35.2002,35.0958,35.1337,137200.0
2014-09-17 15:15:00,37.03,37.11,36.99,36.99,151200.0,35.1432,35.2191,35.1052,35.1052,151200.0
2014-09-17 15:20:00,37.01,37.01,36.69,36.73,203000.0,35.1242,35.1242,34.8205,34.8585,203000.0
2014-09-17 15:25:00,36.73,36.85,36.69,36.85,245600.0,34.8585,34.9724,34.8205,34.9724,245600.0
2014-09-17 15:30:00,36.83,36.85,36.57,36.57,244200.0,34.9534,34.9724,34.7066,34.7066,244200.0
2014-09-17 15:35:00,36.57,36.62,36.35,36.38,380200.0,34.7066,34.7541,34.4979,34.5263,380200.0
2014-09-17 15:40:00,36.39,36.59,36.38,36.58,261800.0,34.5358,34.7256,34.5263,34.7161,261800.0
2014-09-17 15:45:00,36.58,36.58,36.39,36.39,130600.0,34.7161,34.7161,34.5358,34.5358,130600.0
2014-09-17 15:50:00,36.38,36.51,36.38,36.43,218000.0,34.5263,34.6497,34.5263,34.5738,218000.0
2014-09-17 15:55:00,36.43,36.54,36.41,36.49,187000.0,34.5738,34.6782,34.5548,34.6307,187000.0
2014-09-18 09:30:00,36.94,37.07,36.83,36.87,262600.0,35.0578,35.1812,34.9534,34.9914,262600.0
2014-09-18 09:35:00,36.85,36.91,36.71,36.79,240000.0,34.9724,35.0293,34.8395,34.9154,240000.0
2014-09-18 09:40:00,36.79,36.99,36.71,36.93,215400.0,34.9154,35.1052,34.8395,35.0483,215400.0
2014-09-18 09:45:00,36.98,37.02,36.8,36.8,199800.0,35.0958,35.1337,34.9249,34.9249,199800.0
2014-09-18 09:50:00,36.81,37.03,36.72,37.02,268200.0,34.9344,35.1432,34.849,35.1337,268200.0
2014-09-18 09:55:00,37.03,37.05,36.91,36.95,110200.0,35.1432,35.1622,35.0293,35.0673,110200.0
2014-09-18 10:00:00,36.98,37.15,36.98,37.06,229000.0,35.0958,35.2571,35.0958,35.1717,229000.0
2014-09-18 10:05:00,37.06,37.1,36.94,37.1,172200.0,35.1717,35.2096,35.0578,35.2096,172200.0
2014-09-18 10:10:00,37.11,37.16,36.96,37.0,234000.0,35.2191,35.2666,35.0768,35.1147,234000.0
2014-09-18 10:15:00,37.03,37.08,36.84,36.9,276400.0,35.1432,35.1907,34.9629,35.0198,276400.0
2014-09-18 10:20:00,36.93,36.99,36.86,36.91,122400.0,35.0483,35.1052,34.9819,35.0293,122400.0
2014-09-18 10:25:00,36.92,36.98,36.76,36.78,149800.0,35.0388,35.0958,34.887,34.9059,149800.0
2014-09-18 10:30:00,36.77,36.99,36.74,36.98,212200.0,34.8965,35.1052,34.868,35.0958,212200.0
2014-09-18 10:35:00,36.99,37.1,36.97,37.09,199600.0,35.1052,35.2096,35.0863,35.2002,199600.0
2014-09-18 10:40:00,37.1,37.12,36.98,37.08,131600.0,35.2096,35.2286,35.0958,35.1907,131600.0
2014-09-18 10:45:00,37.09,37.23,37.09,37.16,290400.0,35.2002,35.333,35.2002,35.2666,290400.0
2014-09-18 10:50:00,37.17,37.23,37.14,37.18,98200.0,35.2761,35.333,35.2476,35.2856,98200.0
2014-09-18 10:55:00,37.2,37.21,36.98,37.01,186800.0,35.3045,35.314,35.0958,35.1242,186800.0
2014-09-18 11:00:00,37.0,37.07,36.98,37.06,135600.0,35.1147,35.1812,35.0958,35.1717,135600.0
2014-09-18 11:05:00,37.06,37.13,36.99,37.12,126600.0,35.1717,35.2381,35.1052,35.2286,126600.0
2014-09-18 11:10:00,37.12,37.13,37.05,37.13,58600.0,35.2286,35.2381,35.1622,35.2381,58600.0
2014-09-18 11:15:00,37.13,37.15,37.06,37.06,73400.0,35.2381,35.2571,35.1717,35.1717,73400.0
2014-09-18 11:20:00,37.04,37.09,37.01,37.09,54800.0,35.1527,35.2002,35.1242,35.2002,54800.0
2014-09-18 11:25:00,37.09,37.09,37.04,37.07,37800.0,35.2002,35.2002,35.1527,35.1812,37800.0
2014-09-18 11:30:00,37.07,37.12,37.02,37.09,47200.0,35.1812,35.2286,35.1337,35.2002,47200.0
2014-09-18 11:35:00,37.1,37.13,37.03,37.04,57000.0,35.2096,35.2381,35.1432,35.1527,57000.0
2014-09-18 11:40:00,37.04,37.06,36.99,37.04,47800.0,35.1527,35.1717,35.1052,35.1527,47800.0
2014-09-18 11:45:00,37.02,37.05,36.97,36.97,45600.0,35.1337,35.1622,35.0863,35.0863,45600.0
2014-09-18 11:50:00,36.97,36.99,36.91,36.92,104000.0,35.0863,35.1052,35.0293,35.0388,104000.0
2014-09-18 11:55:00,36.9,37.04,36.9,36.99,84000.0,35.0198,35.1527,35.0198,35.1052,84000.0
2014-09-18 12:00:00,36.98,37.02,36.97,37.02,61000.0,35.0958,35.1337,35.0863,35.1337,61000.0
2014-09-18 12:05:00,37.02,37.03,36.94,36.97,94800.0,35.1337,35.1432,35.0578,35.0863,94800.0
2014-09-18 12:10:00,36.97,37.03,36.97,37.01,32400.0,35.0863,35.1432,35.0863,35.1242,32400.0
2014-09-18 12:15:00,37.02,37.06,37.02,37.02,113000.0,35.1337,35.1717,35.1337,35.1337,113000.0
2014-09-18 12:20:00,37.02,37.02,36.97,37.01,23800.0,35.1337,35.1337,35.0863,35.1242,23800.0
2014-09-18 12:25:00,37.01,37.07,37.0,37.03,33800.0,35.1242,35.1812,35.1147,35.1432,33800.0
2014-09-18 12:30:00,37.03,37.09,37.0,37.07,40200.0,35.1432,35.2002,35.1147,35.1812,40200.0
2014-09-18 12:35:00,37.08,37.13,37.07,37.1,74000.0,35.1907,35.2381,35.1812,35.2096,74000.0
2014-09-18 12:40:00,37.08,37.13,37.07,37.09,45200.0,35.1907,35.2381,35.1812,35.2002,45200.0
2014-09-18 12:45:00,37.1,37.12,37.09,37.1,23200.0,35.2096,35.2286,35.2002,35.2096,23200.0
2014-09-18 12:50:00,37.1,37.1,36.99,37.04,37600.0,35.2096,35.2096,35.1052,35.1527,37600.0
2014-09-18 12:55:00,37.04,37.07,37.03,37.05,31000.0,35.1527,35.1812,35.1432,35.1622,31000.0
2014-09-18 13:00:00,37.05,37.08,37.05,37.07,26800.0,35.1622,35.1907,35.1622,35.1812,26800.0
2014-09-18 13:05:00,37.07,37.08,37.04,37.05,63000.0,35.1812,35.1907,35.1527,35.1622,63000.0
2014-09-18 13:10:00,37.06,37.09,37.05,37.07,38400.0,35.1717,35.2002,35.1622,35.1812,38400.0
2014-09-18 13:15:00,37.09,37.11,37.08,37.1,42800.0,35.2002,35.2191,35.1907,35.2096,42800.0
2014-09-18 13:20:00,37.08,37.08,37.02,37.04,27800.0,35.1907,35.1907,35.1337,35.1527,27800.0
2014-09-18 13:25:00,37.03,37.08,37.02,37.02,117000.0,35.1432,35.1907,35.1337,35.1337,117000.0
2014-09-18 13:30:00,37.04,37.06,37.01,37.02,75400.0,35.1527,35.1717,35.1242,35.1337,75400.0
2014-09-18 13:35:00,37.03,37.08,37.03,37.07,17800.0,35.1432,35.1907,35.1432,35.1812,17800.0
2014-09-18 13:40:00,37.07,37.09,37.04,37.08,18400.0,35.1812,35.2002,35.1527,35.1907,18400.0
2014-09-18 13:45:00,37.06,37.09,37.05,37.05,30400.0,35.1717,35.2002,35.1622,35.1622,30400.0
2014-09-18 13:50:00,37.05,37.06,36.99,37.01,70000.0,35.1622,35.1717,35.1052,35.1242,70000.0
2014-09-18 13:55:00,37.0,37.0,36.9,36.94,120000.0,35.1147,35.1147,35.0198,35.0578,120000.0
2014-09-18 14:00:00,36.93,37.02,36.93,36.96,52800.0,35.0483,35.1337,35.0483,35.0768,52800.0
2014-09-18 14:05:00,36.96,37.01,36.95,37.0,41800.0,35.0768,35.1242,35.0673,35.1147,41800.0
2014-09-18 14:10:00,37.02,37.07,36.97,36.98,97200.0,35.1337,35.1812,35.0863,35.0958,97200.0
2014-09-18 14:15:00,36.98,36.99,36.9,36.9,76600.0,35.0958,35.1052,35.0198,35.0198,76600.0
2014-09-18 14:20:00,36.9,36.91,36.81,36.83,167200.0,35.0198,35.0293,34.9344,34.9534,167200.0
2014-09-18 14:25:00,36.83,36.9,36.83,36.85,36000.0,34.9534,35.0198,34.9534,34.9724,36000.0
2014-09-18 14:30:00,36.87,36.9,36.85,36.9,46200.0,34.9914,35.0198,34.9724,35.0198,46200.0
2014-09-18 14:35:00,36.9,36.9,36.86,36.88,56000.0,35.0198,35.0198,34.9819,35.0009,56000.0
2014-09-18 14:40:00,36.88,36.9,36.84,36.85,64400.0,35.0009,35.0198,34.9629,34.9724,64400.0
2014-09-18 14:45:00,36.85,36.9,36.82,36.82,65600.0,34.9724,35.0198,34.9439,34.9439,65600.0
2014-09-18 14:50:00,36.81,36.81,36.76,36.77,89000.0,34.9344,34.9344,34.887,34.8965,89000.0
2014-09-18 14:55:00,36.79,36.79,36.71,36.71,153400.0,34.9154,34.9154,34.8395,34.8395,153400.0
2014-09-18 15:00:00,36.71,36.76,36.66,36.76,158800.0,34.8395,34.887,34.7921,34.887,158800.0
2014-09-18 15:05:00,36.76,36.81,36.73,36.8,172800.0,34.887,34.9344,34.8585,34.9249,172800.0
2014-09-18 15:10:00,36.79,36.85,36.79,36.85,126200.0,34.9154,34.9724,34.9154,34.9724,126200.0
2014-09-18 15:15:00,36.85,36.9,36.83,36.86,130400.0,34.9724,35.0198,34.9534,34.9819,130400.0
2014-09-18 15:20:00,36.85,36.87,36.8,36.81,43600.0,34.9724,34.9914,34.9249,34.9344,43600.0
2014-09-18 15:25:00,36.82,36.93,36.82,36.92,96800.0,34.9439,35.0483,34.9439,35.0388,96800.0
2014-09-18 15:30:00,36.91,36.92,36.88,36.91,99800.0,35.0293,35.0388,35.0009,35.0293,99800.0
2014-09-18 15:35:00,36.92,37.02,36.92,37.02,197000.0,35.0388,35.1337,35.0388,35.1337,197000.0
2014-09-18 15:40:00,37.02,37.02,36.88,36.91,159200.0,35.1337,35.1337,35.0009,35.0293,159200.0
2014-09-18 15:45:00,36.92,36.96,36.91,36.95,111000.0,35.0388,35.0768,35.0293,35.0673,111000.0
2014-09-18 15:50:00,36.94,37.0,36.9,36.99,135800.0,35.0578,35.1147,35.0198,35.1052,135800.0
2014-09-18 15:55:00,37.0,37.1,36.98,37.1,494200.0,35.1147,35.2096,35.0958,35.2096,494200.0
2014-09-19 09:30:00,37.59,37.6,37.33,37.35,469200.0,35.6747,35.6842,35.4279,35.4469,469200.0
2014-09-19 09:35:00,37.34,37.5,37.23,37.47,307800.0,35.4374,35.5893,35.333,35.5608,307800.0
2014-09-19 09:40:00,37.47,37.47,37.28,37.35,165200.0,35.5608,35.5608,35.3805,35.4469,165200.0
2014-09-19 09:45:00,37.38,37.49,37.28,37.49,234800.0,35.4754,35.5798,35.3805,35.5798,234800.0
2014-09-19 09:50:00,37.49,37.57,37.38,37.39,273600.0,35.5798,35.6557,35.4754,35.4849,273600.0
2014-09-19 09:55:00,37.38,37.48,37.34,37.41,143400.0,35.4754,35.5703,35.4374,35.5038,143400.0
2014-09-19 10:00:00,37.42,37.52,37.37,37.43,189600.0,35.5133,35.6082,35.4659,35.5228,189600.0
2014-09-19 10:05:00,37.43,37.55,37.31,37.45,226400.0,35.5228,35.6367,35.4089,35.5418,226400.0
2014-09-19 10:10:00,37.46,37.5,37.42,37.45,131200.0,35.5513,35.5893,35.5133,35.5418,131200.0
2014-09-19 10:15:00,37.43,37.45,37.31,37.35,127400.0,35.5228,35.5418,35.4089,35.4469,127400.0
2014-09-19 10:20:00,37.37,37.39,37.23,37.32,168200.0,35.4659,35.4849,35.333,35.4184,168200.0
2014-09-19 10:25:00,37.32,37.32,37.09,37.11,223200.0,35.4184,35.4184,35.2002,35.2191,223200.0
2014-09-19 10:30:00,37.12,37.13,37.02,37.1,234800.0,35.2286,35.2381,35.1337,35.2096,234800.0
2014-09-19 10:35:00,37.1,37.13,37.0,37.06,212400.0,35.2096,35.2381,35.1147,35.1717,212400.0
2014-09-19 10:40:00,37.05,37.05,36.89,36.92,242800.0,35.1622,35.1622,35.0103,35.0388,242800.0
2014-09-19 10:45:00,36.92,36.92,36.79,36.81,184800.0,35.0388,35.0388,34.9154,34.9344,184800.0
2014-09-19 10:50:00,36.81,36.92,36.74,36.85,309600.0,34.9344,35.0388,34.868,34.9724,309600.0
2014-09-19 10:55:00,36.85,36.85,36.78,36.81,237800.0,34.9724,34.9724,34.9059,34.9344,237800.0
2014-09-19 11:00:00,36.81,36.89,36.77,36.85,175400.0,34.9344,35.0103,34.8965,34.9724,175400.0
2014-09-19 11:05:00,36.85,36.91,36.82,36.83,157600.0,34.9724,35.0293,34.9439,34.9534,157600.0
2014-09-19 11:10:00,36.83,36.87,36.69,36.7,198800.0,34.9534,34.9914,34.8205,34.83,198800.0
2014-09-19 11:15:00,36.7,36.81,36.7,36.76,196600.0,34.83,34.9344,34.83,34.887,196600.0
2014-09-19 11:20:00,36.77,36.82,36.75,36.79,125200.0,34.8965,34.9439,34.8775,34.9154,125200.0
2014-09-19 11:25:00,36.78,36.79,36.71,36.74,136400.0,34.9059,34.9154,34.8395,34.868,136400.0
2014-09-19 11:30:00,36.73,36.73,36.5,36.51,358200.0,34.8585,34.8585,34.6402,34.6497,358200.0
2014-09-19 11:35:00,36.52,36.52,36.31,36.36,417800.0,34.6592,34.6592,34.4599,34.5073,417800.0
2014-09-19 11:40:00,36.35,36.42,36.32,36.39,125000.0,34.4979,34.5643,34.4694,34.5358,125000.0
2014-09-19 11:45:00,36.39,36.4,36.22,36.24,174800.0,34.5358,34.5453,34.3745,34.3935,174800.0
2014-09-19 11:50:00,36.24,36.3,36.23,36.26,117200.0,34.3935,34.4504,34.384,34.4124,117200.0
2014-09-19 11:55:00,36.25,36.37,36.19,36.31,297800.0,34.403,34.5168,34.346,34.4599,297800.0
2014-09-19 12:00:00,36.32,36.32,36.13,36.15,138200.0,34.4694,34.4694,34.2891,34.308,138200.0
2014-09-19 12:05:00,36.16,36.16,35.97,36.03,328200.0,34.3175,34.3175,34.1372,34.1942,328200.0
2014-09-19 12:10:00,36.04,36.1,36.01,36.02,188400.0,34.2037,34.2606,34.1752,34.1847,188400.0
2014-09-19 12:15:00,36.02,36.02,35.88,35.91,263000.0,34.1847,34.1847,34.0518,34.0803,263000.0
2014-09-19 12:20:00,35.91,36.03,35.86,35.97,170000.0,34.0803,34.1942,34.0328,34.1372,170000.0
2014-09-19 12:25:00,35.98,36.06,35.87,35.91,203800.0,34.1467,34.2226,34.0423,34.0803,203800.0
2014-09-19 12:30:00,35.91,35.91,35.75,35.83,360800.0,34.0803,34.0803,33.9284,34.0044,360800.0
2014-09-19 12:35:00,35.82,35.95,35.79,35.94,191800.0,33.9949,34.1182,33.9664,34.1087,191800.0
2014-09-19 12:40:00,35.94,35.94,35.79,35.83,135600.0,34.1087,34.1087,33.9664,34.0044,135600.0
2014-09-19 12:45:00,35.81,35.83,35.63,35.63,193200.0,33.9854,34.0044,33.8145,33.8145,193200.0
2014-09-19 12:50:00,35.63,35.71,35.58,35.63,170000.0,33.8145,33.8905,33.7671,33.8145,170000.0
2014-09-19 12:55:00,35.63,35.71,35.59,35.7,126000.0,33.8145,33.8905,33.7766,33.881,126000.0
2014-09-19 13:00:00,35.68,35.69,35.5,35.52,202200.0,33.862,33.8715,33.6912,33.7101,202200.0
2014-09-19 13:05:00,35.54,35.62,35.52,35.57,93800.0,33.7291,33.8051,33.7101,33.7576,93800.0
2014-09-19 13:10:00,35.57,35.58,35.45,35.47,290600.0,33.7576,33.7671,33.6437,33.6627,290600.0
2014-09-19 13:15:00,35.48,35.52,35.42,35.47,295600.0,33.6722,33.7101,33.6152,33.6627,295600.0
2014-09-19 13:20:00,35.46,35.62,35.43,35.6,248600.0,33.6532,33.8051,33.6247,33.7861,248600.0
2014-09-19 13:25:00,35.6,35.64,35.57,35.63,115000.0,33.7861,33.824,33.7576,33.8145,115000.0
2014-09-19 13:30:00,35.63,35.7,35.62,35.66,166400.0,33.8145,33.881,33.8051,33.843,166400.0
2014-09-19 13:35:00,35.67,35.68,35.55,35.57,215200.0,33.8525,33.862,33.7386,33.7576,215200.0
2014-09-19 13:40:00,35.58,35.58,35.49,35.51,135600.0,33.7671,33.7671,33.6817,33.7007,135600.0
2014-09-19 13:45:00,35.52,35.62,35.51,35.61,120600.0,33.7101,33.8051,33.7007,33.7956,120600.0
2014-09-19 13:50:00,35.61,35.73,35.61,35.71,130000.0,33.7956,33.9094,33.7956,33.8905,130000.0
2014-09-19 13:55:00,35.71,35.72,35.61,35.67,91600.0,33.8905,33.9,33.7956,33.8525,91600.0
2014-09-19 14:00:00,35.68,35.71,35.65,35.69,76800.0,33.862,33.8905,33.8335,33.8715,76800.0
2014-09-19 14:05:00,35.67,35.73,35.67,35.67,67000.0,33.8525,33.9094,33.8525,33.8525,67000.0
2014-09-19 14:10:00,35.68,35.72,35.67,35.68,58000.0,33.862,33.9,33.8525,33.862,58000.0
2014-09-19 14:15:00,35.69,35.74,35.68,35.74,61800.0,33.8715,33.9189,33.862,33.9189,61800.0
2014-09-19 14:20:00,35.74,35.93,35.74,35.88,293800.0,33.9189,34.0993,33.9189,34.0518,293800.0
2014-09-19 14:25:00,35.88,35.94,35.87,35.88,108000.0,34.0518,34.1087,34.0423,34.0518,108000.0
2014-09-19 14:30:00,35.88,35.9,35.81,35.82,59400.0,34.0518,34.0708,33.9854,33.9949,59400.0
2014-09-19 14:35:00,35.82,35.99,35.8,35.99,117800.0,33.9949,34.1562,33.9759,34.1562,117800.0
2014-09-19 14:40:00,35.99,36.0,35.93,35.96,157400.0,34.1562,34.1657,34.0993,34.1277,157400.0
2014-09-19 14:45:00,35.96,36.04,35.93,35.94,96800.0,34.1277,34.2037,34.0993,34.1087,96800.0
2014-09-19 14:50:00,35.94,35.94,35.82,35.83,121000.0,34.1087,34.1087,33.9949,34.0044,121000.0
2014-09-19 14:55:00,35.82,35.84,35.71,35.77,143800.0,33.9949,34.0138,33.8905,33.9474,143800.0
2014-09-19 15:00:00,35.77,35.83,35.75,35.81,92600.0,33.9474,34.0044,33.9284,33.9854,92600.0
2014-09-19 15:05:00,35.8,35.8,35.71,35.72,87800.0,33.9759,33.9759,33.8905,33.9,87800.0
2014-09-19 15:10:00,35.72,35.72,35.63,35.68,159000.0,33.9,33.9,33.8145,33.862,159000.0
2014-09-19 15:15:00,35.68,35.81,35.67,35.77,129600.0,33.862,33.9854,33.8525,33.9474,129600.0
2014-09-19 15:20:00,35.77,35.77,35.64,35.66,138000.0,33.9474,33.9474,33.824,33.843,138000.0
2014-09-19 15:25:00,35.66,35.71,35.65,35.69,47200.0,33.843,33.8905,33.8335,33.8715,47200.0
2014-09-19 15:30:00,35.69,35.77,35.65,35.77,69600.0,33.8715,33.9474,33.8335,33.9474,69600.0
2014-09-19 15:35:00,35.77,35.82,35.74,35.77,89400.0,33.9474,33.9949,33.9189,33.9474,89400.0
2014-09-19 15:40:00,35.77,35.81,35.76,35.79,113600.0,33.9474,33.9854,33.9379,33.9664,113600.0
2014-09-19 15:45:00,35.8,35.88,35.74,35.85,218600.0,33.9759,34.0518,33.9189,34.0233,218600.0
2014-09-19 15:50:00,35.85,35.91,35.81,35.85,138800.0,34.0233,34.0803,33.9854,34.0233,138800.0
2014-09-19 15:55:00,35.85,35.86,35.73,35.77,355600.0,34.0233,34.0328,33.9094,33.9474,355600.0
2014-09-22 09:30:00,35.27,35.34,34.99,35.09,398800.0,33.4729,33.5393,33.2072,33.3021,398800.0
2014-09-22 09:35:00,35.09,35.09,34.75,34.76,450400.0,33.3021,33.3021,32.9794,32.9889,450400.0
2014-09-22 09:40:00,34.76,34.87,34.6,34.66,397000.0,32.9889,33.0933,32.837,32.894,397000.0
2014-09-22 09:45:00,34.66,34.83,34.65,34.8,296200.0,32.894,33.0553,32.8845,33.0268,296200.0
2014-09-22 09:50:00,34.8,34.92,34.77,34.84,268000.0,33.0268,33.1407,32.9984,33.0648,268000.0
2014-09-22 09:55:00,34.84,34.9,34.73,34.81,256800.0,33.0648,33.1217,32.9604,33.0363,256800.0
2014-09-22 10:00:00,34.81,34.88,34.63,34.85,541600.0,33.0363,33.1028,32.8655,33.0743,541600.0
2014-09-22 10:05:00,34.83,35.19,34.81,35.16,473000.0,33.0553,33.397,33.0363,33.3685,473000.0
2014-09-22 10:10:00,35.16,35.17,35.02,35.02,446800.0,33.3685,33.378,33.2356,33.2356,446800.0
2014-09-22 10:15:00,35.02,35.05,34.74,34.79,253000.0,33.2356,33.2641,32.9699,33.0173,253000.0
2014-09-22 10:20:00,34.79,34.83,34.67,34.69,140000.0,33.0173,33.0553,32.9035,32.9224,140000.0
2014-09-22 10:25:00,34.7,34.7,34.55,34.62,468600.0,32.9319,32.9319,32.7896,32.856,468600.0
2014-09-22 10:30:00,34.63,34.63,34.4,34.46,680600.0,32.8655,32.8655,32.6472,32.7042,680600.0
2014-09-22 10:35:00,34.47,34.61,34.44,34.56,381000.0,32.7136,32.8465,32.6852,32.7991,381000.0
2014-09-22 10:40:00,34.57,34.57,34.31,34.47,792600.0,32.8086,32.8086,32.5618,32.7136,792600.0
2014-09-22 10:45:00,34.47,34.52,34.33,34.35,349200.0,32.7136,32.7611,32.5808,32.5998,349200.0
2014-09-22 10:50:00,34.35,34.37,34.19,34.2,357400.0,32.5998,32.6187,32.4479,32.4574,357400.0
2014-09-22 10:55:00,34.2,34.34,34.17,34.3,589000.0,32.4574,32.5903,32.4289,32.5523,589000.0
2014-09-22 11:00:00,34.3,34.33,34.19,34.27,307800.0,32.5523,32.5808,32.4479,32.5238,307800.0
2014-09-22 11:05:00,34.27,34.35,34.26,34.26,176800.0,32.5238,32.5998,32.5143,32.5143,176800.0
2014-09-22 11:10:00,34.26,34.29,34.2,34.2,204200.0,32.5143,32.5428,32.4574,32.4574,204200.0
2014-09-22 11:15:00,34.21,34.26,34.1,34.2,333200.0,32.4669,32.5143,32.3625,32.4574,333200.0
2014-09-22 11:20:00,34.21,34.41,34.2,34.37,180200.0,32.4669,32.6567,32.4574,32.6187,180200.0
2014-09-22 11:25:00,34.38,34.42,34.34,34.34,164000.0,32.6282,32.6662,32.5903,32.5903,164000.0
2014-09-22 11:30:00,34.35,34.4,34.25,34.33,242600.0,32.5998,32.6472,32.5049,32.5808,242600.0
2014-09-22 11:35:00,34.33,34.37,34.29,34.29,194600.0,32.5808,32.6187,32.5428,32.5428,194600.0
2014-09-22 11:40:00,34.27,34.35,34.22,34.32,260400.0,32.5238,32.5998,32.4764,32.5713,260400.0
2014-09-22 11:45:00,34.33,34.35,34.15,34.27,261400.0,32.5808,32.5998,32.41,32.5238,261400.0
2014-09-22 11:50:00,34.27,34.29,34.04,34.12,413400.0,32.5238,32.5428,32.3056,32.3815,413400.0
2014-09-22 11:55:00,34.12,34.17,34.0,34.07,235400.0,32.3815,32.4289,32.2676,32.334,235400.0
2014-09-22 12:00:00,34.04,34.07,33.95,34.02,340800.0,32.3056,32.334,32.2201,32.2866,340800.0
2014-09-22 12:05:00,34.02,34.17,34.0,34.13,186800.0,32.2866,32.4289,32.2676,32.391,186800.0
2014-09-22 12:10:00,34.13,34.23,34.11,34.19,200000.0,32.391,32.4859,32.372,32.4479,200000.0
2014-09-22 12:15:00,34.2,34.28,34.19,34.23,281200.0,32.4574,32.5333,32.4479,32.4859,281200.0
2014-09-22 12:20:00,34.23,34.3,34.19,34.29,138400.0,32.4859,32.5523,32.4479,32.5428,138400.0
2014-09-22 12:25:00,34.28,34.33,34.24,34.27,158200.0,32.5333,32.5808,32.4954,32.5238,158200.0
2014-09-22 12:30:00,34.26,34.29,34.1,34.2,181000.0,32.5143,32.5428,32.3625,32.4574,181000.0
2014-09-22 12:35:00,34.21,34.24,34.16,34.23,114400.0,32.4669,32.4954,32.4194,32.4859,114400.0
2014-09-22 12:40:00,34.21,34.31,34.14,34.29,195200.0,32.4669,32.5618,32.4005,32.5428,195200.0
2014-09-22 12:45:00,34.27,34.37,34.27,34.35,307600.0,32.5238,32.6187,32.5238,32.5998,307600.0
2014-09-22 12:50:00,34.34,34.35,34.27,34.33,79400.0,32.5903,32.5998,32.5238,32.5808,79400.0
2014-09-22 12:55:00,34.32,34.36,34.22,34.26,170400.0,32.5713,32.6093,32.4764,32.5143,170400.0
2014-09-22 13:00:00,34.25,34.27,34.17,34.19,102000.0,32.5049,32.5238,32.4289,32.4479,102000.0
2014-09-22 13:05:00,34.2,34.31,34.18,34.24,83200.0,32.4574,32.5618,32.4384,32.4954,83200.0
2014-09-22 13:10:00,34.23,34.27,34.12,34.22,182200.0,32.4859,32.5238,32.3815,32.4764,182200.0
2014-09-22 13:15:00,34.22,34.26,34.13,34.25,90000.0,32.4764,32.5143,32.391,32.5049,90000.0
2014-09-22 13:20:00,34.24,34.29,34.2,34.23,122400.0,32.4954,32.5428,32.4574,32.4859,122400.0
2014-09-22 13:25:00,34.21,34.37,34.21,34.35,218800.0,32.4669,32.6187,32.4669,32.5998,218800.0
2014-09-22 13:30:00,34.35,34.39,34.27,34.32,193600.0,32.5998,32.6377,32.5238,32.5713,193600.0
2014-09-22 13:35:00,34.32,34.34,34.24,34.27,93200.0,32.5713,32.5903,32.4954,32.5238,93200.0
2014-09-22 13:40:00,34.24,34.33,34.24,34.29,49000.0,32.4954,32.5808,32.4954,32.5428,49000.0
2014-09-22 13:45:00,34.29,34.35,34.28,34.35,79200.0,32.5428,32.5998,32.5333,32.5998,79200.0
2014-09-22 13:50:00,34.35,34.39,34.31,34.35,62400.0,32.5998,32.6377,32.5618,32.5998,62400.0
2014-09-22 13:55:00,34.35,34.35,34.27,34.27,197200.0,32.5998,32.5998,32.5238,32.5238,197200.0
2014-09-22 14:00:00,34.29,34.33,34.18,34.21,140200.0,32.5428,32.5808,32.4384,32.4669,140200.0
2014-09-22 14:05:00,34.19,34.24,34.1,34.21,98000.0,32.4479,32.4954,32.3625,32.4669,98000.0
2014-09-22 14:10:00,34.23,34.28,34.13,34.2,106800.0,32.4859,32.5333,32.391,32.4574,106800.0
2014-09-22 14:15:00,34.2,34.27,34.15,34.17,93200.0,32.4574,32.5238,32.41,32.4289,93200.0
2014-09-22 14:20:00,34.16,34.21,34.09,34.1,66400.0,32.4194,32.4669,32.353,32.3625,66400.0
2014-09-22 14:25:00,34.1,34.15,34.05,34.1,157600.0,32.3625,32.41,32.315,32.3625,157600.0
2014-09-22 14:30:00,34.11,34.21,34.1,34.19,95600.0,32.372,32.4669,32.3625,32.4479,95600.0
2014-09-22 14:35:00,34.2,34.22,34.13,34.22,71400.0,32.4574,32.4764,32.391,32.4764,71400.0
2014-09-22 14:40:00,34.22,34.24,34.19,34.23,55600.0,32.4764,32.4954,32.4479,32.4859,55600.0
2014-09-22 14:45:00,34.23,34.37,34.23,34.35,147600.0,32.4859,32.6187,32.4859,32.5998,147600.0
2014-09-22 14:50:00,34.35,34.36,34.27,34.27,95400.0,32.5998,32.6093,32.5238,32.5238,95400.0
2014-09-22 14:55:00,34.27,34.35,34.27,34.33,154000.0,32.5238,32.5998,32.5238,32.5808,154000.0
2014-09-22 15:00:00,34.33,34.42,34.33,34.36,159600.0,32.5808,32.6662,32.5808,32.6093,159600.0
2014-09-22 15:05:00,34.37,34.4,34.3,34.4,114200.0,32.6187,32.6472,32.5523,32.6472,114200.0
2014-09-22 15:10:00,34.4,34.41,34.26,34.27,98800.0,32.6472,32.6567,32.5143,32.5238,98800.0
2014-09-22 15:15:00,34.27,34.32,34.2,34.25,147200.0,32.5238,32.5713,32.4574,32.5049,147200.0
2014-09-22 15:20:00,34.26,34.35,34.24,34.34,90200.0,32.5143,32.5998,32.4954,32.5903,90200.0
2014-09-22 15:25:00,34.33,34.37,34.32,34.37,107200.0,32.5808,32.6187,32.5713,32.6187,107200.0
2014-09-22 15:30:00,34.37,34.4,34.3,34.34,183800.0,32.6187,32.6472,32.5523,32.5903,183800.0
2014-09-22 15:35:00,34.33,34.38,34.3,34.34,120000.0,32.5808,32.6282,32.5523,32.5903,120000.0
2014-09-22 15:40:00,34.35,34.42,34.33,34.38,137000.0,32.5998,32.6662,32.5808,32.6282,137000.0
2014-09-22 15:45:00,34.38,34.38,34.26,34.26,189000.0,32.6282,32.6282,32.5143,32.5143,189000.0
2014-09-22 15:50:00,34.26,34.26,34.16,34.18,273600.0,32.5143,32.5143,32.4194,32.4384,273600.0
2014-09-22 15:55:00,34.18,34.28,34.15,34.27,480400.0,32.4384,32.5333,32.41,32.5238,480400.0
2014-09-23 09:30:00,33.81,34.13,33.74,34.03,744600.0,32.0873,32.391,32.0208,32.2961,744600.0
2014-09-23 09:35:00,34.05,34.05,33.81,33.97,374600.0,32.315,32.315,32.0873,32.2391,374600.0
2014-09-23 09:40:00,33.98,34.18,33.93,34.17,241200.0,32.2486,32.4384,32.2012,32.4289,241200.0
2014-09-23 09:45:00,34.17,34.27,34.06,34.27,278000.0,32.4289,32.5238,32.3245,32.5238,278000.0
2014-09-23 09:50:00,34.28,34.38,34.27,34.34,388800.0,32.5333,32.6282,32.5238,32.5903,388800.0
2014-09-23 09:55:00,34.35,34.38,34.27,34.34,220800.0,32.5998,32.6282,32.5238,32.5903,220800.0
2014-09-23 10:00:00,34.35,34.45,34.33,34.4,413200.0,32.5998,32.6947,32.5808,32.6472,413200.0
2014-09-23 10:05:00,34.38,34.43,34.34,34.38,180000.0,32.6282,32.6757,32.5903,32.6282,180000.0
2014-09-23 10:10:00,34.39,34.47,34.12,34.21,309200.0,32.6377,32.7136,32.3815,32.4669,309200.0
2014-09-23 10:15:00,34.21,34.35,34.21,34.28,296600.0,32.4669,32.5998,32.4669,32.5333,296600.0
2014-09-23 10:20:00,34.29,34.47,34.29,34.42,283600.0,32.5428,32.7136,32.5428,32.6662,283600.0
2014-09-23 10:25:00,34.42,34.42,34.19,34.19,162400.0,32.6662,32.6662,32.4479,32.4479,162400.0
2014-09-23 10:30:00,34.21,34.21,33.91,33.94,548400.0,32.4669,32.4669,32.1822,32.2107,548400.0
2014-09-23 10:35:00,33.95,34.1,33.89,34.04,203400.0,32.2201,32.3625,32.1632,32.3056,203400.0
2014-09-23 10:40:00,34.04,34.16,34.0,34.05,94800.0,32.3056,32.4194,32.2676,32.315,94800.0
2014-09-23 10:45:00,34.05,34.13,33.92,34.12,110800.0,32.315,32.391,32.1917,32.3815,110800.0
2014-09-23 10:50:00,34.12,34.24,34.06,34.09,111400.0,32.3815,32.4954,32.3245,32.353,111400.0
2014-09-23 10:55:00,34.09,34.09,33.96,34.02,211600.0,32.353,32.353,32.2296,32.2866,211600.0
2014-09-23 11:00:00,34.04,34.18,34.04,34.08,70600.0,32.3056,32.4384,32.3056,32.3435,70600.0
2014-09-23 11:05:00,34.06,34.09,34.0,34.06,92000.0,32.3245,32.353,32.2676,32.3245,92000.0
2014-09-23 11:10:00,34.05,34.05,33.84,33.91,219400.0,32.315,32.315,32.1157,32.1822,219400.0
2014-09-23 11:15:00,33.9,34.02,33.9,33.98,84600.0,32.1727,32.2866,32.1727,32.2486,84600.0
2014-09-23 11:20:00,34.0,34.15,34.0,34.15,130800.0,32.2676,32.41,32.2676,32.41,130800.0
2014-09-23 11:25:00,34.14,34.14,34.01,34.02,65200.0,32.4005,32.4005,32.2771,32.2866,65200.0
2014-09-23 11:30:00,34.05,34.12,34.05,34.09,65600.0,32.315,32.3815,32.315,32.353,65600.0
2014-09-23 11:35:00,34.1,34.25,34.1,34.25,126000.0,32.3625,32.5049,32.3625,32.5049,126000.0
2014-09-23 11:40:00,34.27,34.31,34.2,34.26,205800.0,32.5238,32.5618,32.4574,32.5143,205800.0
2014-09-23 11:45:00,34.25,34.28,34.19,34.19,95400.0,32.5049,32.5333,32.4479,32.4479,95400.0
2014-09-23 11:50:00,34.2,34.28,34.18,34.23,77800.0,32.4574,32.5333,32.4384,32.4859,77800.0
2014-09-23 11:55:00,34.23,34.23,34.11,34.13,43800.0,32.4859,32.4859,32.372,32.391,43800.0
2014-09-23 12:00:00,34.13,34.2,34.08,34.08,57600.0,32.391,32.4574,32.3435,32.3435,57600.0
2014-09-23 12:05:00,34.09,34.13,34.02,34.09,110800.0,32.353,32.391,32.2866,32.353,110800.0
2014-09-23 12:10:00,34.09,34.11,34.05,34.08,26200.0,32.353,32.372,32.315,32.3435,26200.0
2014-09-23 12:15:00,34.1,34.16,34.05,34.1,35600.0,32.3625,32.4194,32.315,32.3625,35600.0
2014-09-23 12:20:00,34.08,34.11,33.92,33.99,77600.0,32.3435,32.372,32.1917,32.2581,77600.0
2014-09-23 12:25:00,33.99,34.02,33.97,34.01,43400.0,32.2581,32.2866,32.2391,32.2771,43400.0
2014-09-23 12:30:00,34.01,34.06,33.99,34.01,18600.0,32.2771,32.3245,32.2581,32.2771,18600.0
2014-09-23 12:35:00,34.01,34.08,33.99,33.99,59600.0,32.2771,32.3435,32.2581,32.2581,59600.0
2014-09-23 12:40:00,33.99,34.04,33.94,33.94,67600.0,32.2581,32.3056,32.2107,32.2107,67600.0
2014-09-23 12:45:00,33.96,33.98,33.82,33.82,246200.0,32.2296,32.2486,32.0968,32.0968,246200.0
2014-09-23 12:50:00,33.83,33.83,33.77,33.8,160800.0,32.1063,32.1063,32.0493,32.0778,160800.0
2014-09-23 12:55:00,33.8,33.81,33.74,33.74,288400.0,32.0778,32.0873,32.0208,32.0208,288400.0
2014-09-23 13:00:00,33.74,33.77,33.69,33.72,154400.0,32.0208,32.0493,31.9734,32.0019,154400.0
2014-09-23 13:05:00,33.72,33.73,33.56,33.57,380000.0,32.0019,32.0114,31.85,31.8595,380000.0
2014-09-23 13:10:00,33.56,33.59,33.5,33.55,253800.0,31.85,31.8785,31.7931,31.8405,253800.0
2014-09-23 13:15:00,33.53,33.58,33.44,33.58,191200.0,31.8215,31.869,31.7361,31.869,191200.0
2014-09-23 13:20:00,33.58,33.69,33.57,33.63,114000.0,31.869,31.9734,31.8595,31.9164,114000.0
2014-09-23 13:25:00,33.65,33.67,33.59,33.65,89200.0,31.9354,31.9544,31.8785,31.9354,89200.0
2014-09-23 13:30:00,33.65,33.8,33.58,33.74,218000.0,31.9354,32.0778,31.869,32.0208,218000.0
2014-09-23 13:35:00,33.75,33.76,33.63,33.74,138000.0,32.0303,32.0398,31.9164,32.0208,138000.0
2014-09-23 13:40:00,33.74,33.76,33.62,33.63,61000.0,32.0208,32.0398,31.907,31.9164,61000.0
2014-09-23 13:45:00,33.63,33.63,33.45,33.49,233000.0,31.9164,31.9164,31.7456,31.7836,233000.0
2014-09-23 13:50:00,33.49,33.55,33.46,33.47,89000.0,31.7836,31.8405,31.7551,31.7646,89000.0
2014-09-23 13:55:00,33.47,33.47,33.28,33.3,313800.0,31.7646,31.7646,31.5843,31.6033,313800.0
2014-09-23 14:00:00,33.29,33.51,33.27,33.44,240800.0,31.5938,31.8026,31.5748,31.7361,240800.0
2014-09-23 14:05:00,33.43,33.47,33.34,33.37,126600.0,31.7266,31.7646,31.6412,31.6697,126600.0
2014-09-23 14:10:00,33.35,33.47,33.31,33.34,145600.0,31.6507,31.7646,31.6128,31.6412,145600.0
2014-09-23 14:15:00,33.34,33.38,33.32,33.35,192400.0,31.6412,31.6792,31.6222,31.6507,192400.0
2014-09-23 14:20:00,33.35,33.41,33.26,33.26,185000.0,31.6507,31.7077,31.5653,31.5653,185000.0
2014-09-23 14:25:00,33.26,33.48,33.26,33.48,254000.0,31.5653,31.7741,31.5653,31.7741,254000.0
2014-09-23 14:30:00,33.46,33.53,33.42,33.46,192800.0,31.7551,31.8215,31.7171,31.7551,192800.0
2014-09-23 14:35:00,33.45,33.5,33.35,33.37,109400.0,31.7456,31.7931,31.6507,31.6697,109400.0
2014-09-23 14:40:00,33.37,33.37,33.17,33.21,335400.0,31.6697,31.6697,31.4799,31.5178,335400.0
2014-09-23 14:45:00,33.23,33.31,33.22,33.25,328800.0,31.5368,31.6128,31.5273,31.5558,328800.0
2014-09-23 14:50:00,33.26,33.33,33.24,33.26,323200.0,31.5653,31.6317,31.5463,31.5653,323200.0
2014-09-23 14:55:00,33.25,33.41,33.22,33.4,191800.0,31.5558,31.7077,31.5273,31.6982,191800.0
2014-09-23 15:00:00,33.39,33.48,33.34,33.38,482600.0,31.6887,31.7741,31.6412,31.6792,482600.0
2014-09-23 15:05:00,33.38,33.39,33.31,33.35,139600.0,31.6792,31.6887,31.6128,31.6507,139600.0
2014-09-23 15:10:00,33.38,33.45,33.35,33.44,90200.0,31.6792,31.7456,31.6507,31.7361,90200.0
2014-09-23 15:15:00,33.44,33.49,33.4,33.42,147400.0,31.7361,31.7836,31.6982,31.7171,147400.0
2014-09-23 15:20:00,33.42,33.48,33.38,33.48,103800.0,31.7171,31.7741,31.6792,31.7741,103800.0
2014-09-23 15:25:00,33.48,33.62,33.48,33.58,613000.0,31.7741,31.907,31.7741,31.869,613000.0
2014-09-23 15:30:00,33.58,33.6,33.49,33.58,190800.0,31.869,31.888,31.7836,31.869,190800.0
2014-09-23 15:35:00,33.6,33.68,33.59,33.66,330200.0,31.888,31.9639,31.8785,31.9449,330200.0
2014-09-23 15:40:00,33.67,33.69,33.61,33.63,325400.0,31.9544,31.9734,31.8975,31.9164,325400.0
2014-09-23 15:45:00,33.63,33.63,33.5,33.5,361600.0,31.9164,31.9164,31.7931,31.7931,361600.0
2014-09-23 15:50:00,33.49,33.49,33.29,33.34,275000.0,31.7836,31.7836,31.5938,31.6412,275000.0
2014-09-23 15:55:00,33.34,33.38,33.26,33.29,605800.0,31.6412,31.6792,31.5653,31.5938,605800.0
2014-09-24 09:30:00,33.41,33.71,33.41,33.68,504200.0,31.7077,31.9924,31.7077,31.9639,504200.0
2014-09-24 09:35:00,33.68,33.69,33.57,33.66,271400.0,31.9639,31.9734,31.8595,31.9449,271400.0
2014-09-24 09:40:00,33.66,33.68,33.34,33.34,309400.0,31.9449,31.9639,31.6412,31.6412,309400.0
2014-09-24 09:45:00,33.34,33.34,33.16,33.22,572600.0,31.6412,31.6412,31.4704,31.5273,572600.0
2014-09-24 09:50:00,33.21,33.44,33.21,33.44,322800.0,31.5178,31.7361,31.5178,31.7361,322800.0
2014-09-24 09:55:00,33.44,33.47,33.29,33.34,220200.0,31.7361,31.7646,31.5938,31.6412,220200.0
2014-09-24 10:00:00,33.3,33.48,33.2,33.32,457800.0,31.6033,31.7741,31.5084,31.6222,457800.0
2014-09-24 10:05:00,33.32,33.32,33.04,33.14,494800.0,31.6222,31.6222,31.3565,31.4514,494800.0
2014-09-24 10:10:00,33.14,33.14,32.96,33.13,519800.0,31.4514,31.4514,31.2806,31.4419,519800.0
2014-09-24 10:15:00,33.13,33.17,33.0,33.02,193400.0,31.4419,31.4799,31.3185,31.3375,193400.0
2014-09-24 10:20:00,33.01,33.13,32.91,33.1,239200.0,31.328,31.4419,31.2331,31.4135,239200.0
2014-09-24 10:25:00,33.09,33.29,33.09,33.24,326800.0,31.404,31.5938,31.404,31.5463,326800.0
2014-09-24 10:30:00,33.26,33.35,33.17,33.32,287800.0,31.5653,31.6507,31.4799,31.6222,287800.0
2014-09-24 10:35:00,33.34,33.49,33.24,33.49,330400.0,31.6412,31.7836,31.5463,31.7836,330400.0
2014-09-24 10:40:00,33.49,33.62,33.48,33.58,361600.0,31.7836,31.907,31.7741,31.869,361600.0
2014-09-24 10:45:00,33.58,33.59,33.5,33.56,173600.0,31.869,31.8785,31.7931,31.85,173600.0
2014-09-24 10:50:00,33.56,33.63,33.49,33.54,265600.0,31.85,31.9164,31.7836,31.831,265600.0
2014-09-24 10:55:00,33.55,33.56,33.45,33.48,121200.0,31.8405,31.85,31.7456,31.7741,121200.0
2014-09-24 11:00:00,33.51,33.65,33.44,33.65,347800.0,31.8026,31.9354,31.7361,31.9354,347800.0
2014-09-24 11:05:00,33.65,33.75,33.59,33.74,322200.0,31.9354,32.0303,31.8785,32.0208,322200.0
2014-09-24 11:10:00,33.74,33.79,33.69,33.79,213800.0,32.0208,32.0683,31.9734,32.0683,213800.0
2014-09-24 11:15:00,33.8,33.84,33.72,33.74,237800.0,32.0778,32.1157,32.0019,32.0208,237800.0
2014-09-24 11:20:00,33.74,33.89,33.74,33.84,363600.0,32.0208,32.1632,32.0208,32.1157,363600.0
2014-09-24 11:25:00,33.81,33.91,33.8,33.9,239000.0,32.0873,32.1822,32.0778,32.1727,239000.0
2014-09-24 11:30:00,33.9,34.02,33.89,33.92,407400.0,32.1727,32.2866,32.1632,32.1917,407400.0
2014-09-24 11:35:00,33.92,34.0,33.88,33.94,246000.0,32.1917,32.2676,32.1537,32.2107,246000.0
2014-09-24 11:40:00,33.93,33.93,33.85,33.91,157200.0,32.2012,32.2012,32.1252,32.1822,157200.0
2014-09-24 11:45:00,33.91,33.91,33.83,33.84,118800.0,32.1822,32.1822,32.1063,32.1157,118800.0
2014-09-24 11:50:00,33.84,33.9,33.84,33.88,101400.0,32.1157,32.1727,32.1157,32.1537,101400.0
2014-09-24 11:55:00,33.88,33.95,33.83,33.89,159600.0,32.1537,32.2201,32.1063,32.1632,159600.0
2014-09-24 12:00:00,33.93,33.99,33.91,33.94,95800.0,32.2012,32.2581,32.1822,32.2107,95800.0
2014-09-24 12:05:00,33.94,33.96,33.82,33.82,177000.0,32.2107,32.2296,32.0968,32.0968,177000.0
2014-09-24 12:10:00,33.82,33.84,33.74,33.84,187200.0,32.0968,32.1157,32.0208,32.1157,187200.0
2014-09-24 12:15:00,33.84,33.84,33.72,33.74,49800.0,32.1157,32.1157,32.0019,32.0208,49800.0
2014-09-24 12:20:00,33.74,33.81,33.71,33.8,78000.0,32.0208,32.0873,31.9924,32.0778,78000.0
2014-09-24 12:25:00,33.81,33.82,33.74,33.8,59600.0,32.0873,32.0968,32.0208,32.0778,59600.0
2014-09-24 12:30:00,33.78,33.81,33.72,33.72,45400.0,32.0588,32.0873,32.0019,32.0019,45400.0
2014-09-24 12:35:00,33.74,33.77,33.72,33.74,47800.0,32.0208,32.0493,32.0019,32.0208,47800.0
2014-09-24 12:40:00,33.74,33.74,33.69,33.72,52000.0,32.0208,32.0208,31.9734,32.0019,52000.0
2014-09-24 12:45:00,33.73,33.74,33.68,33.73,59000.0,32.0114,32.0208,31.9639,32.0114,59000.0
2014-09-24 12:50:00,33.72,33.72,33.59,33.6,127800.0,32.0019,32.0019,31.8785,31.888,127800.0
2014-09-24 12:55:00,33.6,33.68,33.6,33.67,113400.0,31.888,31.9639,31.888,31.9544,113400.0
2014-09-24 13:00:00,33.66,33.79,33.66,33.74,111400.0,31.9449,32.0683,31.9449,32.0208,111400.0
2014-09-24 13:05:00,33.7,33.73,33.63,33.73,71200.0,31.9829,32.0114,31.9164,32.0114,71200.0
2014-09-24 13:10:00,33.72,33.74,33.68,33.72,60600.0,32.0019,32.0208,31.9639,32.0019,60600.0
2014-09-24 13:15:00,33.72,33.76,33.68,33.73,52200.0,32.0019,32.0398,31.9639,32.0114,52200.0
2014-09-24 13:20:00,33.74,33.74,33.69,33.72,36200.0,32.0208,32.0208,31.9734,32.0019,36200.0
2014-09-24 13:25:00,33.7,33.75,33.7,33.75,35400.0,31.9829,32.0303,31.9829,32.0303,35400.0
2014-09-24 13:30:00,33.74,33.84,33.74,33.82,98400.0,32.0208,32.1157,32.0208,32.0968,98400.0
2014-09-24 13:35:00,33.8,33.9,33.8,33.9,223800.0,32.0778,32.1727,32.0778,32.1727,223800.0
2014-09-24 13:40:00,33.91,33.96,33.9,33.94,125600.0,32.1822,32.2296,32.1727,32.2107,125600.0
2014-09-24 13:45:00,33.94,33.95,33.86,33.91,110800.0,32.2107,32.2201,32.1347,32.1822,110800.0
2014-09-24 13:50:00,33.91,33.96,33.9,33.93,68200.0,32.1822,32.2296,32.1727,32.2012,68200.0
2014-09-24 13:55:00,33.92,33.92,33.85,33.87,208000.0,32.1917,32.1917,32.1252,32.1442,208000.0
2014-09-24 14:00:00,33.88,33.88,33.83,33.86,54000.0,32.1537,32.1537,32.1063,32.1347,54000.0
2014-09-24 14:05:00,33.86,33.93,33.85,33.88,82600.0,32.1347,32.2012,32.1252,32.1537,82600.0
2014-09-24 14:10:00,33.89,33.89,33.82,33.85,105600.0,32.1632,32.1632,32.0968,32.1252,105600.0
2014-09-24 14:15:00,33.85,33.9,33.83,33.88,28800.0,32.1252,32.1727,32.1063,32.1537,28800.0
2014-09-24 14:20:00,33.88,33.92,33.85,33.87,69600.0,32.1537,32.1917,32.1252,32.1442,69600.0
2014-09-24 14:25:00,33.88,34.06,33.88,34.05,276000.0,32.1537,32.3245,32.1537,32.315,276000.0
2014-09-24 14:30:00,34.06,34.06,33.97,34.01,85000.0,32.3245,32.3245,32.2391,32.2771,85000.0
2014-09-24 14:35:00,34.01,34.04,33.98,34.02,67200.0,32.2771,32.3056,32.2486,32.2866,67200.0
2014-09-24 14:40:00,34.04,34.07,33.97,33.99,75600.0,32.3056,32.334,32.2391,32.2581,75600.0
2014-09-24 14:45:00,33.99,34.02,33.96,34.02,82400.0,32.2581,32.2866,32.2296,32.2866,82400.0
2014-09-24 14:50:00,34.02,34.09,34.0,34.05,159200.0,32.2866,32.353,32.2676,32.315,159200.0
2014-09-24 14:55:00,34.08,34.15,34.02,34.14,144600.0,32.3435,32.41,32.2866,32.4005,144600.0
2014-09-24 15:00:00,34.13,34.17,34.08,34.15,177400.0,32.391,32.4289,32.3435,32.41,177400.0
2014-09-24 15:05:00,34.16,34.18,34.11,34.13,76600.0,32.4194,32.4384,32.372,32.391,76600.0
2014-09-24 15:10:00,34.14,34.17,34.09,34.1,80400.0,32.4005,32.4289,32.353,32.3625,80400.0
2014-09-24 15:15:00,34.12,34.15,34.1,34.15,48400.0,32.3815,32.41,32.3625,32.41,48400.0
2014-09-24 15:20:00,34.14,34.19,34.14,34.16,91400.0,32.4005,32.4479,32.4005,32.4194,91400.0
2014-09-24 15:25:00,34.17,34.24,34.15,34.18,206400.0,32.4289,32.4954,32.41,32.4384,206400.0
2014-09-24 15:30:00,34.18,34.24,34.17,34.18,110200.0,32.4384,32.4954,32.4289,32.4384,110200.0
2014-09-24 15:35:00,34.19,34.2,34.15,34.18,95400.0,32.4479,32.4574,32.41,32.4384,95400.0
2014-09-24 15:40:00,34.18,34.19,34.13,34.14,121200.0,32.4384,32.4479,32.391,32.4005,121200.0
2014-09-24 15:45:00,34.13,34.13,34.03,34.05,303800.0,32.391,32.391,32.2961,32.315,303800.0
2014-09-24 15:50:00,34.06,34.1,34.02,34.1,166800.0,32.3245,32.3625,32.2866,32.3625,166800.0
2014-09-24 15:55:00,34.1,34.17,34.01,34.15,333400.0,32.3625,32.4289,32.2771,32.41,333400.0
2014-09-25 09:30:00,33.9,33.93,33.63,33.88,474800.0,32.1727,32.2012,31.9164,32.1537,474800.0
2014-09-25 09:35:00,33.91,33.99,33.67,33.72,366800.0,32.1822,32.2581,31.9544,32.0019,366800.0
2014-09-25 09:40:00,33.72,33.72,33.47,33.51,285800.0,32.0019,32.0019,31.7646,31.8026,285800.0
2014-09-25 09:45:00,33.51,33.63,33.27,33.38,758000.0,31.8026,31.9164,31.5748,31.6792,758000.0
2014-09-25 09:50:00,33.37,33.37,33.16,33.24,756800.0,31.6697,31.6697,31.4704,31.5463,756800.0
2014-09-25 09:55:00,33.27,33.32,33.04,33.14,800400.0,31.5748,31.6222,31.3565,31.4514,800400.0
2014-09-25 10:00:00,33.15,33.21,32.99,33.03,972400.0,31.4609,31.5178,31.3091,31.347,972400.0
2014-09-25 10:05:00,33.03,33.13,32.96,33.02,471800.0,31.347,31.4419,31.2806,31.3375,471800.0
2014-09-25 10:10:00,33.02,33.04,32.83,32.9,536400.0,31.3375,31.3565,31.1572,31.2236,536400.0
2014-09-25 10:15:00,32.88,32.9,32.69,32.71,488200.0,31.2047,31.2236,31.0243,31.0433,488200.0
2014-09-25 10:20:00,32.7,32.71,32.39,32.44,897200.0,31.0338,31.0433,30.7396,30.7871,897200.0
2014-09-25 10:25:00,32.44,32.71,32.44,32.63,828800.0,30.7871,31.0433,30.7871,30.9674,828800.0
2014-09-25 10:30:00,32.62,32.63,32.14,32.28,966400.0,30.9579,30.9674,30.5024,30.6352,966400.0
2014-09-25 10:35:00,32.29,32.42,32.19,32.29,363600.0,30.6447,30.7681,30.5498,30.6447,363600.0
2014-09-25 10:40:00,32.27,32.4,32.2,32.26,493800.0,30.6257,30.7491,30.5593,30.6163,493800.0
2014-09-25 10:45:00,32.26,32.31,32.1,32.29,655600.0,30.6163,30.6637,30.4644,30.6447,655600.0
2014-09-25 10:50:00,32.29,32.49,32.26,32.39,498800.0,30.6447,30.8345,30.6163,30.7396,498800.0
2014-09-25 10:55:00,32.39,32.58,32.34,32.57,456800.0,30.7396,30.9199,30.6922,30.9105,456800.0
2014-09-25 11:00:00,32.56,32.56,32.4,32.52,433400.0,30.901,30.901,30.7491,30.863,433400.0
2014-09-25 11:05:00,32.52,32.63,32.31,32.63,528000.0,30.863,30.9674,30.6637,30.9674,528000.0
2014-09-25 11:10:00,32.63,32.63,32.49,32.52,387200.0,30.9674,30.9674,30.8345,30.863,387200.0
2014-09-25 11:15:00,32.51,32.59,32.42,32.47,298000.0,30.8535,30.9294,30.7681,30.8156,298000.0
2014-09-25 11:20:00,32.45,32.49,32.27,32.38,593600.0,30.7966,30.8345,30.6257,30.7301,593600.0
2014-09-25 11:25:00,32.36,32.56,32.35,32.56,256000.0,30.7112,30.901,30.7017,30.901,256000.0
2014-09-25 11:30:00,32.55,32.56,32.35,32.5,335600.0,30.8915,30.901,30.7017,30.844,335600.0
2014-09-25 11:35:00,32.52,32.77,32.52,32.69,550200.0,30.863,31.1003,30.863,31.0243,550200.0
2014-09-25 11:40:00,32.68,32.72,32.57,32.62,251400.0,31.0149,31.0528,30.9105,30.9579,251400.0
2014-09-25 11:45:00,32.63,32.67,32.55,32.56,248000.0,30.9674,31.0054,30.8915,30.901,248000.0
2014-09-25 11:50:00,32.56,32.7,32.53,32.62,206000.0,30.901,31.0338,30.8725,30.9579,206000.0
2014-09-25 11:55:00,32.6,32.66,32.56,32.57,152400.0,30.9389,30.9959,30.901,30.9105,152400.0
2014-09-25 12:00:00,32.58,32.71,32.58,32.69,240000.0,30.9199,31.0433,30.9199,31.0243,240000.0
2014-09-25 12:05:00,32.69,32.76,32.6,32.65,216000.0,31.0243,31.0908,30.9389,30.9864,216000.0
2014-09-25 12:10:00,32.65,32.71,32.64,32.7,82400.0,30.9864,31.0433,30.9769,31.0338,82400.0
2014-09-25 12:15:00,32.7,32.7,32.51,32.55,243000.0,31.0338,31.0338,30.8535,30.8915,243000.0
2014-09-25 12:20:00,32.54,32.63,32.44,32.62,267400.0,30.882,30.9674,30.7871,30.9579,267400.0
2014-09-25 12:25:00,32.59,32.59,32.41,32.42,317000.0,30.9294,30.9294,30.7586,30.7681,317000.0
2014-09-25 12:30:00,32.41,32.63,32.38,32.55,392200.0,30.7586,30.9674,30.7301,30.8915,392200.0
2014-09-25 12:35:00,32.54,32.69,32.53,32.67,191000.0,30.882,31.0243,30.8725,31.0054,191000.0
2014-09-25 12:40:00,32.67,32.69,32.61,32.65,94600.0,31.0054,31.0243,30.9484,30.9864,94600.0
2014-09-25 12:45:00,32.64,32.67,32.58,32.59,118000.0,30.9769,31.0054,30.9199,30.9294,118000.0
2014-09-25 12:50:00,32.58,32.7,32.52,32.66,117200.0,30.9199,31.0338,30.863,30.9959,117200.0
2014-09-25 12:55:00,32.65,32.73,32.63,32.7,203200.0,30.9864,31.0623,30.9674,31.0338,203200.0
2014-09-25 13:00:00,32.69,32.74,32.58,32.59,192200.0,31.0243,31.0718,30.9199,30.9294,192200.0
2014-09-25 13:05:00,32.58,32.75,32.56,32.68,196000.0,30.9199,31.0813,30.901,31.0149,196000.0
2014-09-25 13:10:00,32.68,32.81,32.67,32.8,243200.0,31.0149,31.1382,31.0054,31.1287,243200.0
2014-09-25 13:15:00,32.8,32.93,32.8,32.85,322400.0,31.1287,31.2521,31.1287,31.1762,322400.0
2014-09-25 13:20:00,32.85,32.89,32.78,32.79,150600.0,31.1762,31.2142,31.1098,31.1192,150600.0
2014-09-25 13:25:00,32.77,32.85,32.71,32.82,241200.0,31.1003,31.1762,31.0433,31.1477,241200.0
2014-09-25 13:30:00,32.83,32.88,32.78,32.82,120000.0,31.1572,31.2047,31.1098,31.1477,120000.0
2014-09-25 13:35:00,32.83,32.84,32.67,32.67,151400.0,31.1572,31.1667,31.0054,31.0054,151400.0
2014-09-25 13:40:00,32.67,32.71,32.62,32.63,164600.0,31.0054,31.0433,30.9579,30.9674,164600.0
2014-09-25 13:45:00,32.64,32.67,32.5,32.57,211800.0,30.9769,31.0054,30.844,30.9105,211800.0
2014-09-25 13:50:00,32.58,32.6,32.41,32.44,245800.0,30.9199,30.9389,30.7586,30.7871,245800.0
2014-09-25 13:55:00,32.44,32.55,32.41,32.51,180400.0,30.7871,30.8915,30.7586,30.8535,180400.0
2014-09-25 14:00:00,32.52,32.55,32.43,32.49,205200.0,30.863,30.8915,30.7776,30.8345,205200.0
2014-09-25 14:05:00,32.49,32.59,32.46,32.46,225000.0,30.8345,30.9294,30.8061,30.8061,225000.0
2014-09-25 14:10:00,32.46,32.54,32.45,32.54,162600.0,30.8061,30.882,30.7966,30.882,162600.0
2014-09-25 14:15:00,32.54,32.6,32.45,32.59,216000.0,30.882,30.9389,30.7966,30.9294,216000.0
2014-09-25 14:20:00,32.59,32.64,32.55,32.58,153600.0,30.9294,30.9769,30.8915,30.9199,153600.0
2014-09-25 14:25:00,32.57,32.66,32.53,32.63,129600.0,30.9105,30.9959,30.8725,30.9674,129600.0
2014-09-25 14:30:00,32.63,32.66,32.59,32.65,126200.0,30.9674,30.9959,30.9294,30.9864,126200.0
2014-09-25 14:35:00,32.65,32.73,32.63,32.73,159200.0,30.9864,31.0623,30.9674,31.0623,159200.0
2014-09-25 14:40:00,32.73,32.73,32.66,32.66,128000.0,31.0623,31.0623,30.9959,30.9959,128000.0
2014-09-25 14:45:00,32.67,32.82,32.67,32.81,294800.0,31.0054,31.1477,31.0054,31.1382,294800.0
2014-09-25 14:50:00,32.82,32.84,32.73,32.77,189000.0,31.1477,31.1667,31.0623,31.1003,189000.0
2014-09-25 14:55:00,32.77,32.77,32.68,32.69,166000.0,31.1003,31.1003,31.0149,31.0243,166000.0
2014-09-25 15:00:00,32.7,32.74,32.56,32.6,244200.0,31.0338,31.0718,30.901,30.9389,244200.0
2014-09-25 15:05:00,32.6,32.66,32.59,32.66,106000.0,30.9389,30.9959,30.9294,30.9959,106000.0
2014-09-25 15:10:00,32.66,32.68,32.58,32.63,81600.0,30.9959,31.0149,30.9199,30.9674,81600.0
2014-09-25 15:15:00,32.63,32.71,32.61,32.62,216400.0,30.9674,31.0433,30.9484,30.9579,216400.0
2014-09-25 15:20:00,32.62,32.62,32.52,32.57,171800.0,30.9579,30.9579,30.863,30.9105,171800.0
2014-09-25 15:25:00,32.58,32.62,32.49,32.58,196600.0,30.9199,30.9579,30.8345,30.9199,196600.0
2014-09-25 15:30:00,32.58,32.6,32.51,32.59,191600.0,30.9199,30.9389,30.8535,30.9294,191600.0
2014-09-25 15:35:00,32.6,32.69,32.54,32.69,358600.0,30.9389,31.0243,30.882,31.0243,358600.0
2014-09-25 15:40:00,32.69,32.74,32.63,32.73,399000.0,31.0243,31.0718,30.9674,31.0623,399000.0
2014-09-25 15:45:00,32.72,32.73,32.59,32.66,334800.0,31.0528,31.0623,30.9294,30.9959,334800.0
2014-09-25 15:50:00,32.65,32.67,32.59,32.59,278600.0,30.9864,31.0054,30.9294,30.9294,278600.0
2014-09-25 15:55:00,32.59,32.59,32.48,32.5,708200.0,30.9294,30.9294,30.825,30.844,708200.0
2014-09-26 09:30:00,32.83,32.88,32.68,32.8,711600.0,31.1572,31.2047,31.0149,31.1287,711600.0
2014-09-26 09:35:00,32.81,32.88,32.71,32.71,428800.0,31.1382,31.2047,31.0433,31.0433,428800.0
2014-09-26 09:40:00,32.72,32.78,32.55,32.63,647000.0,31.0528,31.1098,30.8915,30.9674,647000.0
2014-09-26 09:45:00,32.64,32.82,32.51,32.81,517400.0,30.9769,31.1477,30.8535,31.1382,517400.0
2014-09-26 09:50:00,32.79,32.92,32.79,32.82,298600.0,31.1192,31.2426,31.1192,31.1477,298600.0
2014-09-26 09:55:00,32.83,32.9,32.66,32.82,421800.0,31.1572,31.2236,30.9959,31.1477,421800.0
2014-09-26 10:00:00,32.83,33.12,32.83,33.04,1137800.0,31.1572,31.4324,31.1572,31.3565,1137800.0
2014-09-26 10:05:00,33.04,33.07,32.88,32.93,466600.0,31.3565,31.385,31.2047,31.2521,466600.0
2014-09-26 10:10:00,32.93,32.95,32.74,32.79,520200.0,31.2521,31.2711,31.0718,31.1192,520200.0
2014-09-26 10:15:00,32.79,32.84,32.67,32.82,288400.0,31.1192,31.1667,31.0054,31.1477,288400.0
2014-09-26 10:20:00,32.83,32.93,32.82,32.88,232600.0,31.1572,31.2521,31.1477,31.2047,232600.0
2014-09-26 10:25:00,32.87,33.06,32.82,32.85,487800.0,31.1952,31.3755,31.1477,31.1762,487800.0
2014-09-26 10:30:00,32.85,32.96,32.71,32.95,276800.0,31.1762,31.2806,31.0433,31.2711,276800.0
2014-09-26 10:35:00,32.93,32.96,32.77,32.79,105200.0,31.2521,31.2806,31.1003,31.1192,105200.0
2014-09-26 10:40:00,32.82,32.92,32.77,32.86,178400.0,31.1477,31.2426,31.1003,31.1857,178400.0
2014-09-26 10:45:00,32.88,32.91,32.72,32.77,187800.0,31.2047,31.2331,31.0528,31.1003,187800.0
2014-09-26 10:50:00,32.78,32.8,32.62,32.66,313200.0,31.1098,31.1287,30.9579,30.9959,313200.0
2014-09-26 10:55:00,32.63,32.84,32.62,32.84,233400.0,30.9674,31.1667,30.9579,31.1667,233400.0
2014-09-26 11:00:00,32.84,32.99,32.83,32.9,285200.0,31.1667,31.3091,31.1572,31.2236,285200.0
2014-09-26 11:05:00,32.9,32.95,32.85,32.92,82600.0,31.2236,31.2711,31.1762,31.2426,82600.0
2014-09-26 11:10:00,32.92,32.97,32.88,32.94,76800.0,31.2426,31.2901,31.2047,31.2616,76800.0
2014-09-26 11:15:00,32.94,32.95,32.87,32.87,52600.0,31.2616,31.2711,31.1952,31.1952,52600.0
2014-09-26 11:20:00,32.89,32.93,32.83,32.93,127200.0,31.2142,31.2521,31.1572,31.2521,127200.0
2014-09-26 11:25:00,32.92,32.94,32.86,32.9,114600.0,31.2426,31.2616,31.1857,31.2236,114600.0
2014-09-26 11:30:00,32.91,32.93,32.83,32.85,94200.0,31.2331,31.2521,31.1572,31.1762,94200.0
2014-09-26 11:35:00,32.84,32.9,32.78,32.88,107000.0,31.1667,31.2236,31.1098,31.2047,107000.0
2014-09-26 11:40:00,32.87,32.88,32.84,32.85,27000.0,31.1952,31.2047,31.1667,31.1762,27000.0
2014-09-26 11:45:00,32.85,32.88,32.79,32.87,112800.0,31.1762,31.2047,31.1192,31.1952,112800.0
2014-09-26 11:50:00,32.86,32.89,32.83,32.85,88400.0,31.1857,31.2142,31.1572,31.1762,88400.0
2014-09-26 11:55:00,32.85,32.9,32.83,32.83,52600.0,31.1762,31.2236,31.1572,31.1572,52600.0
2014-09-26 12:00:00,32.84,32.88,32.84,32.85,80400.0,31.1667,31.2047,31.1667,31.1762,80400.0
2014-09-26 12:05:00,32.84,32.85,32.8,32.81,80600.0,31.1667,31.1762,31.1287,31.1382,80600.0
2014-09-26 12:10:00,32.81,32.83,32.75,32.77,76400.0,31.1382,31.1572,31.0813,31.1003,76400.0
2014-09-26 12:15:00,32.77,32.89,32.75,32.88,125400.0,31.1003,31.2142,31.0813,31.2047,125400.0
2014-09-26 12:20:00,32.88,32.93,32.88,32.88,147200.0,31.2047,31.2521,31.2047,31.2047,147200.0
2014-09-26 12:25:00,32.87,32.9,32.84,32.87,83800.0,31.1952,31.2236,31.1667,31.1952,83800.0
2014-09-26 12:30:00,32.88,32.9,32.85,32.85,92600.0,31.2047,31.2236,31.1762,31.1762,92600.0
2014-09-26 12:35:00,32.85,32.89,32.83,32.85,27000.0,31.1762,31.2142,31.1572,31.1762,27000.0
2014-09-26 12:40:00,32.84,32.85,32.77,32.77,102400.0,31.1667,31.1762,31.1003,31.1003,102400.0
2014-09-26 12:45:00,32.78,32.81,32.76,32.76,67000.0,31.1098,31.1382,31.0908,31.0908,67000.0
2014-09-26 12:50:00,32.76,32.85,32.74,32.83,102400.0,31.0908,31.1762,31.0718,31.1572,102400.0
2014-09-26 12:55:00,32.83,32.84,32.71,32.75,81000.0,31.1572,31.1667,31.0433,31.0813,81000.0
2014-09-26 13:00:00,32.76,32.83,32.76,32.81,79800.0,31.0908,31.1572,31.0908,31.1382,79800.0
2014-09-26 13:05:00,32.82,32.85,32.8,32.85,58600.0,31.1477,31.1762,31.1287,31.1762,58600.0
2014-09-26 13:10:00,32.85,32.86,32.8,32.82,41400.0,31.1762,31.1857,31.1287,31.1477,41400.0
2014-09-26 13:15:00,32.82,32.85,32.82,32.85,77000.0,31.1477,31.1762,31.1477,31.1762,77000.0
2014-09-26 13:20:00,32.84,32.89,32.84,32.88,100400.0,31.1667,31.2142,31.1667,31.2047,100400.0
2014-09-26 13:25:00,32.87,32.88,32.81,32.83,59200.0,31.1952,31.2047,31.1382,31.1572,59200.0
2014-09-26 13:30:00,32.84,32.85,32.79,32.82,64400.0,31.1667,31.1762,31.1192,31.1477,64400.0
2014-09-26 13:35:00,32.82,32.82,32.79,32.81,50000.0,31.1477,31.1477,31.1192,31.1382,50000.0
2014-09-26 13:40:00,32.81,32.84,32.76,32.76,89400.0,31.1382,31.1667,31.0908,31.0908,89400.0
2014-09-26 13:45:00,32.76,32.82,32.74,32.82,165200.0,31.0908,31.1477,31.0718,31.1477,165200.0
2014-09-26 13:50:00,32.82,32.85,32.8,32.82,60600.0,31.1477,31.1762,31.1287,31.1477,60600.0
2014-09-26 13:55:00,32.83,32.89,32.82,32.86,56800.0,31.1572,31.2142,31.1477,31.1857,56800.0
2014-09-26 14:00:00,32.87,32.96,32.87,32.93,163000.0,31.1952,31.2806,31.1952,31.2521,163000.0
2014-09-26 14:05:00,32.94,33.01,32.92,33.01,178800.0,31.2616,31.328,31.2426,31.328,178800.0
2014-09-26 14:10:00,33.01,33.02,32.98,32.99,94600.0,31.328,31.3375,31.2996,31.3091,94600.0
2014-09-26 14:15:00,32.98,33.18,32.98,33.18,335800.0,31.2996,31.4894,31.2996,31.4894,335800.0
2014-09-26 14:20:00,33.17,33.2,33.08,33.15,284600.0,31.4799,31.5084,31.3945,31.4609,284600.0
2014-09-26 14:25:00,33.15,33.21,33.15,33.18,178200.0,31.4609,31.5178,31.4609,31.4894,178200.0
2014-09-26 14:30:00,33.19,33.21,33.15,33.17,106000.0,31.4989,31.5178,31.4609,31.4799,106000.0
2014-09-26 14:35:00,33.17,33.38,33.16,33.38,362200.0,31.4799,31.6792,31.4704,31.6792,362200.0
2014-09-26 14:40:00,33.38,33.39,33.27,33.27,182200.0,31.6792,31.6887,31.5748,31.5748,182200.0
2014-09-26 14:45:00,33.27,33.38,33.27,33.35,177400.0,31.5748,31.6792,31.5748,31.6507,177400.0
2014-09-26 14:50:00,33.35,33.35,33.24,33.24,114800.0,31.6507,31.6507,31.5463,31.5463,114800.0
2014-09-26 14:55:00,33.24,33.27,33.22,33.26,106800.0,31.5463,31.5748,31.5273,31.5653,106800.0
2014-09-26 15:00:00,33.25,33.27,33.23,33.26,44000.0,31.5558,31.5748,31.5368,31.5653,44000.0
2014-09-26 15:05:00,33.26,33.3,33.25,33.27,78400.0,31.5653,31.6033,31.5558,31.5748,78400.0
2014-09-26 15:10:00,33.27,33.31,33.26,33.29,83000.0,31.5748,31.6128,31.5653,31.5938,83000.0
2014-09-26 15:15:00,33.29,33.29,33.16,33.17,167800.0,31.5938,31.5938,31.4704,31.4799,167800.0
2014-09-26 15:20:00,33.18,33.26,33.18,33.19,112800.0,31.4894,31.5653,31.4894,31.4989,112800.0
2014-09-26 15:25:00,33.19,33.2,33.16,33.19,68600.0,31.4989,31.5084,31.4704,31.4989,68600.0
2014-09-26 15:30:00,33.2,33.24,33.09,33.1,178400.0,31.5084,31.5463,31.404,31.4135,178400.0
2014-09-26 15:35:00,33.11,33.15,33.09,33.12,116400.0,31.4229,31.4609,31.404,31.4324,116400.0
2014-09-26 15:40:00,33.13,33.16,33.07,33.09,125000.0,31.4419,31.4704,31.385,31.404,125000.0
2014-09-26 15:45:00,33.09,33.13,33.07,33.1,166600.0,31.404,31.4419,31.385,31.4135,166600.0
2014-09-26 15:50:00,33.1,33.22,33.1,33.22,281600.0,31.4135,31.5273,31.4135,31.5273,281600.0
2014-09-26 15:55:00,33.23,33.35,33.2,33.28,590600.0,31.5368,31.6507,31.5084,31.5843,590600.0
2014-09-29 09:30:00,32.13,32.28,32.06,32.24,518200.0,30.4929,30.6352,30.4264,30.5973,518200.0
2014-09-29 09:35:00,32.25,32.54,32.25,32.44,638600.0,30.6068,30.882,30.6068,30.7871,638600.0
2014-09-29 09:40:00,32.43,32.63,32.38,32.61,407600.0,30.7776,30.9674,30.7301,30.9484,407600.0
2014-09-29 09:45:00,32.6,32.69,32.43,32.46,524600.0,30.9389,31.0243,30.7776,30.8061,524600.0
2014-09-29 09:50:00,32.46,32.6,32.41,32.55,368000.0,30.8061,30.9389,30.7586,30.8915,368000.0
2014-09-29 09:55:00,32.54,32.63,32.44,32.61,233600.0,30.882,30.9674,30.7871,30.9484,233600.0
2014-09-29 10:00:00,32.6,32.63,32.48,32.63,391600.0,30.9389,30.9674,30.825,30.9674,391600.0
2014-09-29 10:05:00,32.63,32.69,32.55,32.58,327200.0,30.9674,31.0243,30.8915,30.9199,327200.0
2014-09-29 10:10:00,32.57,32.73,32.55,32.68,242600.0,30.9105,31.0623,30.8915,31.0149,242600.0
2014-09-29 10:15:00,32.69,32.95,32.65,32.95,343400.0,31.0243,31.2711,30.9864,31.2711,343400.0
2014-09-29 10:20:00,32.95,33.06,32.9,32.92,410000.0,31.2711,31.3755,31.2236,31.2426,410000.0
2014-09-29 10:25:00,32.91,32.94,32.82,32.85,189600.0,31.2331,31.2616,31.1477,31.1762,189600.0
2014-09-29 10:30:00,32.87,32.99,32.84,32.99,204000.0,31.1952,31.3091,31.1667,31.3091,204000.0
2014-09-29 10:35:00,32.97,32.99,32.88,32.99,209600.0,31.2901,31.3091,31.2047,31.3091,209600.0
2014-09-29 10:40:00,32.99,33.12,32.99,33.1,356800.0,31.3091,31.4324,31.3091,31.4135,356800.0
2014-09-29 10:45:00,33.11,33.12,32.93,32.97,190000.0,31.4229,31.4324,31.2521,31.2901,190000.0
2014-09-29 10:50:00,32.98,33.06,32.98,32.99,130400.0,31.2996,31.3755,31.2996,31.3091,130400.0
2014-09-29 10:55:00,32.99,33.03,32.93,33.01,154600.0,31.3091,31.347,31.2521,31.328,154600.0
2014-09-29 11:00:00,32.99,33.04,32.95,32.99,233000.0,31.3091,31.3565,31.2711,31.3091,233000.0
2014-09-29 11:05:00,33.0,33.13,32.97,33.05,314200.0,31.3185,31.4419,31.2901,31.366,314200.0
2014-09-29 11:10:00,33.08,33.24,33.06,33.24,311200.0,31.3945,31.5463,31.3755,31.5463,311200.0
2014-09-29 11:15:00,33.24,33.3,33.23,33.25,192600.0,31.5463,31.6033,31.5368,31.5558,192600.0
2014-09-29 11:20:00,33.27,33.29,33.19,33.21,170400.0,31.5748,31.5938,31.4989,31.5178,170400.0
2014-09-29 11:25:00,33.23,33.23,33.13,33.18,145400.0,31.5368,31.5368,31.4419,31.4894,145400.0
2014-09-29 11:30:00,33.18,33.21,33.09,33.15,180800.0,31.4894,31.5178,31.404,31.4609,180800.0
2014-09-29 11:35:00,33.13,33.18,33.09,33.14,173600.0,31.4419,31.4894,31.404,31.4514,173600.0
2014-09-29 11:40:00,33.15,33.21,33.12,33.21,132400.0,31.4609,31.5178,31.4324,31.5178,132400.0
2014-09-29 11:45:00,33.21,33.27,33.18,33.26,164600.0,31.5178,31.5748,31.4894,31.5653,164600.0
2014-09-29 11:50:00,33.26,33.37,33.23,33.34,332000.0,31.5653,31.6697,31.5368,31.6412,332000.0
2014-09-29 11:55:00,33.34,33.49,33.34,33.49,273600.0,31.6412,31.7836,31.6412,31.7836,273600.0
2014-09-29 12:00:00,33.5,33.51,33.35,33.38,336800.0,31.7931,31.8026,31.6507,31.6792,336800.0
2014-09-29 12:05:00,33.38,33.38,33.26,33.29,285400.0,31.6792,31.6792,31.5653,31.5938,285400.0
2014-09-29 12:10:00,33.3,33.3,33.12,33.12,283600.0,31.6033,31.6033,31.4324,31.4324,283600.0
2014-09-29 12:15:00,33.1,33.19,33.1,33.17,141400.0,31.4135,31.4989,31.4135,31.4799,141400.0
2014-09-29 12:20:00,33.17,33.18,33.04,33.04,156600.0,31.4799,31.4894,31.3565,31.3565,156600.0
2014-09-29 12:25:00,33.02,33.03,32.87,32.95,402200.0,31.3375,31.347,31.1952,31.2711,402200.0
2014-09-29 12:30:00,32.92,32.95,32.88,32.9,87800.0,31.2426,31.2711,31.2047,31.2236,87800.0
2014-09-29 12:35:00,32.91,32.91,32.77,32.85,241200.0,31.2331,31.2331,31.1003,31.1762,241200.0
2014-09-29 12:40:00,32.87,32.91,32.8,32.89,138800.0,31.1952,31.2331,31.1287,31.2142,138800.0
2014-09-29 12:45:00,32.88,32.88,32.81,32.85,131000.0,31.2047,31.2047,31.1382,31.1762,131000.0
2014-09-29 12:50:00,32.85,33.02,32.85,32.96,138800.0,31.1762,31.3375,31.1762,31.2806,138800.0
2014-09-29 12:55:00,32.95,33.02,32.95,32.95,145400.0,31.2711,31.3375,31.2711,31.2711,145400.0
2014-09-29 13:00:00,32.95,32.97,32.85,32.86,87200.0,31.2711,31.2901,31.1762,31.1857,87200.0
2014-09-29 13:05:00,32.85,32.88,32.81,32.88,101600.0,31.1762,31.2047,31.1382,31.2047,101600.0
2014-09-29 13:10:00,32.88,32.92,32.85,32.87,187000.0,31.2047,31.2426,31.1762,31.1952,187000.0
2014-09-29 13:15:00,32.87,33.02,32.85,32.96,260800.0,31.1952,31.3375,31.1762,31.2806,260800.0
2014-09-29 13:20:00,32.95,32.99,32.86,32.87,73000.0,31.2711,31.3091,31.1857,31.1952,73000.0
2014-09-29 13:25:00,32.87,32.94,32.86,32.9,76400.0,31.1952,31.2616,31.1857,31.2236,76400.0
2014-09-29 13:30:00,32.9,32.97,32.88,32.93,300800.0,31.2236,31.2901,31.2047,31.2521,300800.0
2014-09-29 13:35:00,32.92,32.92,32.82,32.82,105400.0,31.2426,31.2426,31.1477,31.1477,105400.0
2014-09-29 13:40:00,32.82,32.85,32.71,32.74,255000.0,31.1477,31.1762,31.0433,31.0718,255000.0
2014-09-29 13:45:00,32.74,32.77,32.7,32.74,56200.0,31.0718,31.1003,31.0338,31.0718,56200.0
2014-09-29 13:50:00,32.74,32.83,32.74,32.78,110200.0,31.0718,31.1572,31.0718,31.1098,110200.0
2014-09-29 13:55:00,32.78,32.81,32.75,32.79,56800.0,31.1098,31.1382,31.0813,31.1192,56800.0
2014-09-29 14:00:00,32.79,32.9,32.76,32.85,133000.0,31.1192,31.2236,31.0908,31.1762,133000.0
2014-09-29 14:05:00,32.85,32.85,32.72,32.76,134400.0,31.1762,31.1762,31.0528,31.0908,134400.0
2014-09-29 14:10:00,32.77,32.82,32.73,32.74,102400.0,31.1003,31.1477,31.0623,31.0718,102400.0
2014-09-29 14:15:00,32.73,32.74,32.66,32.67,210600.0,31.0623,31.0718,30.9959,31.0054,210600.0
2014-09-29 14:20:00,32.68,32.72,32.64,32.68,143400.0,31.0149,31.0528,30.9769,31.0149,143400.0
2014-09-29 14:25:00,32.67,32.78,32.64,32.71,109000.0,31.0054,31.1098,30.9769,31.0433,109000.0
2014-09-29 14:30:00,32.71,32.85,32.71,32.83,184800.0,31.0433,31.1762,31.0433,31.1572,184800.0
2014-09-29 14:35:00,32.83,32.85,32.75,32.77,85600.0,31.1572,31.1762,31.0813,31.1003,85600.0
2014-09-29 14:40:00,32.77,32.8,32.72,32.74,115400.0,31.1003,31.1287,31.0528,31.0718,115400.0
2014-09-29 14:45:00,32.75,32.86,32.74,32.81,107600.0,31.0813,31.1857,31.0718,31.1382,107600.0
2014-09-29 14:50:00,32.82,32.85,32.79,32.8,82200.0,31.1477,31.1762,31.1192,31.1287,82200.0
2014-09-29 14:55:00,32.79,32.98,32.78,32.93,235600.0,31.1192,31.2996,31.1098,31.2521,235600.0
2014-09-29 15:00:00,32.94,32.99,32.9,32.93,172400.0,31.2616,31.3091,31.2236,31.2521,172400.0
2014-09-29 15:05:00,32.92,32.98,32.87,32.88,193200.0,31.2426,31.2996,31.1952,31.2047,193200.0
2014-09-29 15:10:00,32.87,33.05,32.85,33.04,198400.0,31.1952,31.366,31.1762,31.3565,198400.0
2014-09-29 15:15:00,33.05,33.06,32.95,33.01,256400.0,31.366,31.3755,31.2711,31.328,256400.0
2014-09-29 15:20:00,33.02,33.09,33.01,33.06,265000.0,31.3375,31.404,31.328,31.3755,265000.0
2014-09-29 15:25:00,33.06,33.13,33.06,33.09,213400.0,31.3755,31.4419,31.3755,31.404,213400.0
2014-09-29 15:30:00,33.1,33.15,33.05,33.15,189800.0,31.4135,31.4609,31.366,31.4609,189800.0
2014-09-29 15:35:00,33.15,33.17,33.1,33.17,119000.0,31.4609,31.4799,31.4135,31.4799,119000.0
2014-09-29 15:40:00,33.17,33.19,32.99,33.04,292600.0,31.4799,31.4989,31.3091,31.3565,292600.0
2014-09-29 15:45:00,33.04,33.16,33.04,33.09,223800.0,31.3565,31.4704,31.3565,31.404,223800.0
2014-09-29 15:50:00,33.08,33.13,33.04,33.07,375600.0,31.3945,31.4419,31.3565,31.385,375600.0
2014-09-29 15:55:00,33.07,33.24,33.07,33.23,698800.0,31.385,31.5463,31.385,31.5368,698800.0
2014-09-30 09:30:00,33.16,33.23,32.91,32.99,367600.0,31.4704,31.5368,31.2331,31.3091,367600.0
2014-09-30 09:35:00,32.98,32.99,32.73,32.77,433200.0,31.2996,31.3091,31.0623,31.1003,433200.0
2014-09-30 09:40:00,32.76,32.82,32.61,32.64,339400.0,31.0908,31.1477,30.9484,30.9769,339400.0
2014-09-30 09:45:00,32.63,32.83,32.57,32.6,500800.0,30.9674,31.1572,30.9105,30.9389,500800.0
2014-09-30 09:50:00,32.6,32.67,32.45,32.67,707800.0,30.9389,31.0054,30.7966,31.0054,707800.0
2014-09-30 09:55:00,32.69,32.7,32.57,32.62,319600.0,31.0243,31.0338,30.9105,30.9579,319600.0
2014-09-30 10:00:00,32.6,32.6,32.35,32.37,798000.0,30.9389,30.9389,30.7017,30.7206,798000.0
2014-09-30 10:05:00,32.37,32.61,32.35,32.56,454000.0,30.7206,30.9484,30.7017,30.901,454000.0
2014-09-30 10:10:00,32.56,32.68,32.52,32.65,356400.0,30.901,31.0149,30.863,30.9864,356400.0
2014-09-30 10:15:00,32.63,32.73,32.57,32.62,523600.0,30.9674,31.0623,30.9105,30.9579,523600.0
2014-09-30 10:20:00,32.63,32.73,32.47,32.47,470400.0,30.9674,31.0623,30.8156,30.8156,470400.0
2014-09-30 10:25:00,32.47,32.6,32.45,32.49,279000.0,30.8156,30.9389,30.7966,30.8345,279000.0
2014-09-30 10:30:00,32.48,32.66,32.48,32.64,312800.0,30.825,30.9959,30.825,30.9769,312800.0
2014-09-30 10:35:00,32.66,32.73,32.56,32.71,272800.0,30.9959,31.0623,30.901,31.0433,272800.0
2014-09-30 10:40:00,32.71,32.88,32.63,32.85,498200.0,31.0433,31.2047,30.9674,31.1762,498200.0
2014-09-30 10:45:00,32.87,33.02,32.85,32.95,443800.0,31.1952,31.3375,31.1762,31.2711,443800.0
2014-09-30 10:50:00,32.96,32.97,32.87,32.88,121800.0,31.2806,31.2901,31.1952,31.2047,121800.0
2014-09-30 10:55:00,32.88,32.94,32.78,32.86,149400.0,31.2047,31.2616,31.1098,31.1857,149400.0
2014-09-30 11:00:00,32.85,32.87,32.79,32.82,136400.0,31.1762,31.1952,31.1192,31.1477,136400.0
2014-09-30 11:05:00,32.81,33.07,32.81,33.03,428200.0,31.1382,31.385,31.1382,31.347,428200.0
2014-09-30 11:10:00,33.04,33.04,32.95,33.0,278800.0,31.3565,31.3565,31.2711,31.3185,278800.0
2014-09-30 11:15:00,33.0,33.08,32.96,32.99,316000.0,31.3185,31.3945,31.2806,31.3091,316000.0
2014-09-30 11:20:00,32.99,33.06,32.95,33.04,147400.0,31.3091,31.3755,31.2711,31.3565,147400.0
2014-09-30 11:25:00,33.04,33.13,33.02,33.08,408600.0,31.3565,31.4419,31.3375,31.3945,408600.0
2014-09-30 11:30:00,33.08,33.13,32.99,33.02,212400.0,31.3945,31.4419,31.3091,31.3375,212400.0
2014-09-30 11:35:00,33.02,33.07,32.97,32.97,249200.0,31.3375,31.385,31.2901,31.2901,249200.0
2014-09-30 11:40:00,32.97,32.97,32.84,32.85,215000.0,31.2901,31.2901,31.1667,31.1762,215000.0
2014-09-30 11:45:00,32.85,32.87,32.75,32.77,267600.0,31.1762,31.1952,31.0813,31.1003,267600.0
2014-09-30 11:50:00,32.77,32.84,32.77,32.81,117400.0,31.1003,31.1667,31.1003,31.1382,117400.0
2014-09-30 11:55:00,32.81,32.82,32.66,32.77,379800.0,31.1382,31.1477,30.9959,31.1003,379800.0
2014-09-30 12:00:00,32.77,32.77,32.67,32.74,130600.0,31.1003,31.1003,31.0054,31.0718,130600.0
2014-09-30 12:05:00,32.76,32.79,32.73,32.74,178000.0,31.0908,31.1192,31.0623,31.0718,178000.0
2014-09-30 12:10:00,32.74,32.82,32.71,32.8,142000.0,31.0718,31.1477,31.0433,31.1287,142000.0
2014-09-30 12:15:00,32.8,32.81,32.71,32.76,135200.0,31.1287,31.1382,31.0433,31.0908,135200.0
2014-09-30 12:20:00,32.76,32.78,32.5,32.5,255200.0,31.0908,31.1098,30.844,30.844,255200.0
2014-09-30 12:25:00,32.52,32.53,32.37,32.45,424800.0,30.863,30.8725,30.7206,30.7966,424800.0
2014-09-30 12:30:00,32.44,32.52,32.4,32.51,194400.0,30.7871,30.863,30.7491,30.8535,194400.0
2014-09-30 12:35:00,32.51,32.51,32.24,32.24,541000.0,30.8535,30.8535,30.5973,30.5973,541000.0
2014-09-30 12:40:00,32.24,32.35,32.16,32.33,395000.0,30.5973,30.7017,30.5214,30.6827,395000.0
2014-09-30 12:45:00,32.33,32.42,32.32,32.34,150000.0,30.6827,30.7681,30.6732,30.6922,150000.0
2014-09-30 12:50:00,32.35,32.49,32.35,32.44,206800.0,30.7017,30.8345,30.7017,30.7871,206800.0
2014-09-30 12:55:00,32.45,32.47,32.33,32.35,213600.0,30.7966,30.8156,30.6827,30.7017,213600.0
2014-09-30 13:00:00,32.35,32.47,32.33,32.44,145400.0,30.7017,30.8156,30.6827,30.7871,145400.0
2014-09-30 13:05:00,32.45,32.6,32.41,32.43,284600.0,30.7966,30.9389,30.7586,30.7776,284600.0
2014-09-30 13:10:00,32.44,32.49,32.38,32.45,100200.0,30.7871,30.8345,30.7301,30.7966,100200.0
2014-09-30 13:15:00,32.46,32.54,32.43,32.45,104000.0,30.8061,30.882,30.7776,30.7966,104000.0
2014-09-30 13:20:00,32.45,32.45,32.36,32.38,121800.0,30.7966,30.7966,30.7112,30.7301,121800.0
2014-09-30 13:25:00,32.37,32.42,32.28,32.32,167400.0,30.7206,30.7681,30.6352,30.6732,167400.0
2014-09-30 13:30:00,32.31,32.37,32.22,32.22,254800.0,30.6637,30.7206,30.5783,30.5783,254800.0
2014-09-30 13:35:00,32.22,32.35,32.21,32.33,216000.0,30.5783,30.7017,30.5688,30.6827,216000.0
2014-09-30 13:40:00,32.33,32.33,32.19,32.21,232200.0,30.6827,30.6827,30.5498,30.5688,232200.0
2014-09-30 13:45:00,32.2,32.24,32.18,32.23,249600.0,30.5593,30.5973,30.5403,30.5878,249600.0
2014-09-30 13:50:00,32.21,32.26,32.18,32.24,182800.0,30.5688,30.6163,30.5403,30.5973,182800.0
2014-09-30 13:55:00,32.23,32.3,32.22,32.25,191200.0,30.5878,30.6542,30.5783,30.6068,191200.0
2014-09-30 14:00:00,32.24,32.33,32.19,32.32,217000.0,30.5973,30.6827,30.5498,30.6732,217000.0
2014-09-30 14:05:00,32.3,32.35,32.24,32.26,200200.0,30.6542,30.7017,30.5973,30.6163,200200.0
2014-09-30 14:10:00,32.27,32.3,32.22,32.28,129400.0,30.6257,30.6542,30.5783,30.6352,129400.0
2014-09-30 14:15:00,32.28,32.28,32.2,32.22,164200.0,30.6352,30.6352,30.5593,30.5783,164200.0
2014-09-30 14:20:00,32.21,32.24,32.04,32.12,467400.0,30.5688,30.5973,30.4075,30.4834,467400.0
2014-09-30 14:25:00,32.1,32.24,32.0,32.2,501400.0,30.4644,30.5973,30.3695,30.5593,501400.0
2014-09-30 14:30:00,32.22,32.33,32.2,32.26,195600.0,30.5783,30.6827,30.5593,30.6163,195600.0
2014-09-30 14:35:00,32.25,32.27,32.17,32.2,98400.0,30.6068,30.6257,30.5308,30.5593,98400.0
2014-09-30 14:40:00,32.19,32.19,32.08,32.1,162600.0,30.5498,30.5498,30.4454,30.4644,162600.0
2014-09-30 14:45:00,32.1,32.24,32.1,32.21,209400.0,30.4644,30.5973,30.4644,30.5688,209400.0
2014-09-30 14:50:00,32.23,32.26,32.19,32.24,142600.0,30.5878,30.6163,30.5498,30.5973,142600.0
2014-09-30 14:55:00,32.24,32.3,32.22,32.24,206600.0,30.5973,30.6542,30.5783,30.5973,206600.0
2014-09-30 15:00:00,32.24,32.24,32.12,32.16,182000.0,30.5973,30.5973,30.4834,30.5214,182000.0
2014-09-30 15:05:00,32.15,32.24,32.12,32.24,210000.0,30.5119,30.5973,30.4834,30.5973,210000.0
2014-09-30 15:10:00,32.23,32.29,32.13,32.14,138200.0,30.5878,30.6447,30.4929,30.5024,138200.0
2014-09-30 15:15:00,32.13,32.28,32.13,32.26,129200.0,30.4929,30.6352,30.4929,30.6163,129200.0
2014-09-30 15:20:00,32.26,32.42,32.24,32.33,380600.0,30.6163,30.7681,30.5973,30.6827,380600.0
2014-09-30 15:25:00,32.33,32.34,32.19,32.24,276200.0,30.6827,30.6922,30.5498,30.5973,276200.0
2014-09-30 15:30:00,32.25,32.32,32.22,32.29,116000.0,30.6068,30.6732,30.5783,30.6447,116000.0
2014-09-30 15:35:00,32.31,32.37,32.18,32.19,351000.0,30.6637,30.7206,30.5403,30.5498,351000.0
2014-09-30 15:40:00,32.2,32.26,32.18,32.18,230400.0,30.5593,30.6163,30.5403,30.5403,230400.0
2014-09-30 15:45:00,32.18,32.19,32.04,32.13,470600.0,30.5403,30.5498,30.4075,30.4929,470600.0
2014-09-30 15:50:00,32.13,32.13,32.05,32.11,536000.0,30.4929,30.4929,30.417,30.4739,536000.0
2014-09-30 15:55:00,32.1,32.1,31.7,31.72,1516200.0,30.4644,30.4644,30.0848,30.1038,1516200.0
2014-10-01 09:30:00,31.68,31.77,31.46,31.53,535400.0,30.0658,30.1512,29.857,29.9235,535400.0
2014-10-01 09:35:00,31.54,31.54,31.18,31.21,823600.0,29.9329,29.9329,29.5913,29.6198,823600.0
2014-10-01 09:40:00,31.2,31.28,31.06,31.08,597000.0,29.6103,29.6862,29.4774,29.4964,597000.0
2014-10-01 09:45:00,31.08,31.2,30.86,30.89,767000.0,29.4964,29.6103,29.2876,29.3161,767000.0
2014-10-01 09:50:00,30.9,31.01,30.79,31.0,686800.0,29.3256,29.4299,29.2212,29.4205,686800.0
2014-10-01 09:55:00,31.0,31.1,30.99,30.99,370000.0,29.4205,29.5154,29.411,29.411,370000.0
2014-10-01 10:00:00,30.98,31.1,30.72,30.74,673600.0,29.4015,29.5154,29.1547,29.1737,673600.0
2014-10-01 10:05:00,30.75,30.86,30.66,30.82,910200.0,29.1832,29.2876,29.0978,29.2496,910200.0
2014-10-01 10:10:00,30.83,30.96,30.79,30.96,355800.0,29.2591,29.3825,29.2212,29.3825,355800.0
2014-10-01 10:15:00,30.95,31.18,30.95,31.15,915000.0,29.373,29.5913,29.373,29.5628,915000.0
2014-10-01 10:20:00,31.15,31.21,31.07,31.09,255800.0,29.5628,29.6198,29.4869,29.5059,255800.0
2014-10-01 10:25:00,31.09,31.13,31.03,31.04,293000.0,29.5059,29.5438,29.4489,29.4584,293000.0
2014-10-01 10:30:00,31.05,31.09,30.91,30.91,292400.0,29.4679,29.5059,29.335,29.335,292400.0
2014-10-01 10:35:00,30.93,30.95,30.75,30.8,598600.0,29.354,29.373,29.1832,29.2306,598600.0
2014-10-01 10:40:00,30.8,30.96,30.78,30.92,408800.0,29.2306,29.3825,29.2117,29.3445,408800.0
2014-10-01 10:45:00,30.92,31.16,30.83,31.11,444000.0,29.3445,29.5723,29.2591,29.5249,444000.0
2014-10-01 10:50:00,31.11,31.28,31.11,31.18,422800.0,29.5249,29.6862,29.5249,29.5913,422800.0
2014-10-01 10:55:00,31.18,31.49,31.15,31.45,512600.0,29.5913,29.8855,29.5628,29.8475,512600.0
2014-10-01 11:00:00,31.45,31.61,31.4,31.59,655200.0,29.8475,29.9994,29.8001,29.9804,655200.0
2014-10-01 11:05:00,31.58,31.72,31.55,31.56,456400.0,29.9709,30.1038,29.9424,29.9519,456400.0
2014-10-01 11:10:00,31.56,31.61,31.41,31.42,278400.0,29.9519,29.9994,29.8096,29.8191,278400.0
2014-10-01 11:15:00,31.43,31.51,31.35,31.48,263600.0,29.8285,29.9045,29.7526,29.876,263600.0
2014-10-01 11:20:00,31.49,31.52,31.37,31.43,185000.0,29.8855,29.914,29.7716,29.8285,185000.0
2014-10-01 11:25:00,31.43,31.43,31.21,31.29,242400.0,29.8285,29.8285,29.6198,29.6957,242400.0
2014-10-01 11:30:00,31.27,31.34,31.16,31.22,165200.0,29.6767,29.7431,29.5723,29.6292,165200.0
2014-10-01 11:35:00,31.2,31.33,31.2,31.3,194000.0,29.6103,29.7336,29.6103,29.7052,194000.0
2014-10-01 11:40:00,31.3,31.3,31.21,31.25,115800.0,29.7052,29.7052,29.6198,29.6577,115800.0
2014-10-01 11:45:00,31.24,31.25,31.05,31.08,275400.0,29.6482,29.6577,29.4679,29.4964,275400.0
2014-10-01 11:50:00,31.07,31.23,31.07,31.22,108200.0,29.4869,29.6387,29.4869,29.6292,108200.0
2014-10-01 11:55:00,31.22,31.24,31.16,31.18,78200.0,29.6292,29.6482,29.5723,29.5913,78200.0
2014-10-01 12:00:00,31.18,31.18,31.08,31.1,75600.0,29.5913,29.5913,29.4964,29.5154,75600.0
2014-10-01 12:05:00,31.1,31.14,31.0,31.12,203000.0,29.5154,29.5533,29.4205,29.5343,203000.0
2014-10-01 12:10:00,31.13,31.14,30.95,30.96,204400.0,29.5438,29.5533,29.373,29.3825,204400.0
2014-10-01 12:15:00,30.98,31.0,30.91,30.98,101000.0,29.4015,29.4205,29.335,29.4015,101000.0
2014-10-01 12:20:00,30.98,31.0,30.94,30.99,95600.0,29.4015,29.4205,29.3635,29.411,95600.0
2014-10-01 12:25:00,30.99,31.04,30.89,31.01,236000.0,29.411,29.4584,29.3161,29.4299,236000.0
2014-10-01 12:30:00,31.01,31.01,30.84,30.91,154800.0,29.4299,29.4299,29.2686,29.335,154800.0
2014-10-01 12:35:00,30.9,30.94,30.78,30.8,197600.0,29.3256,29.3635,29.2117,29.2306,197600.0
2014-10-01 12:40:00,30.8,30.85,30.68,30.7,407400.0,29.2306,29.2781,29.1168,29.1357,407400.0
2014-10-01 12:45:00,30.7,30.72,30.52,30.52,415200.0,29.1357,29.1547,28.9649,28.9649,415200.0
2014-10-01 12:50:00,30.52,30.75,30.5,30.71,418800.0,28.9649,29.1832,28.9459,29.1452,418800.0
2014-10-01 12:55:00,30.68,30.78,30.65,30.69,236400.0,29.1168,29.2117,29.0883,29.1263,236400.0
2014-10-01 13:00:00,30.7,30.75,30.6,30.67,185000.0,29.1357,29.1832,29.0408,29.1073,185000.0
2014-10-01 13:05:00,30.67,30.71,30.55,30.57,240400.0,29.1073,29.1452,28.9934,29.0124,240400.0
2014-10-01 13:10:00,30.57,30.69,30.57,30.59,212000.0,29.0124,29.1263,29.0124,29.0313,212000.0
2014-10-01 13:15:00,30.58,30.66,30.54,30.61,182400.0,29.0219,29.0978,28.9839,29.0503,182400.0
2014-10-01 13:20:00,30.61,30.63,30.51,30.6,301400.0,29.0503,29.0693,28.9554,29.0408,301400.0
2014-10-01 13:25:00,30.6,30.65,30.52,30.58,205800.0,29.0408,29.0883,28.9649,29.0219,205800.0
2014-10-01 13:30:00,30.58,30.6,30.43,30.45,480600.0,29.0219,29.0408,28.8795,28.8985,480600.0
2014-10-01 13:35:00,30.46,30.48,30.38,30.39,199600.0,28.908,28.927,28.832,28.8415,199600.0
2014-10-01 13:40:00,30.39,30.39,30.29,30.34,445000.0,28.8415,28.8415,28.7466,28.7941,445000.0
2014-10-01 13:45:00,30.34,30.43,30.29,30.33,229600.0,28.7941,28.8795,28.7466,28.7846,229600.0
2014-10-01 13:50:00,30.32,30.42,30.32,30.38,174400.0,28.7751,28.87,28.7751,28.832,174400.0
2014-10-01 13:55:00,30.36,30.36,30.25,30.31,389800.0,28.8131,28.8131,28.7087,28.7656,389800.0
2014-10-01 14:00:00,30.31,30.35,30.23,30.32,538400.0,28.7656,28.8036,28.6897,28.7751,538400.0
2014-10-01 14:05:00,30.33,30.46,30.32,30.4,417200.0,28.7846,28.908,28.7751,28.851,417200.0
2014-10-01 14:10:00,30.42,30.5,30.42,30.44,485400.0,28.87,28.9459,28.87,28.889,485400.0
2014-10-01 14:15:00,30.46,30.57,30.43,30.55,457000.0,28.908,29.0124,28.8795,28.9934,457000.0
2014-10-01 14:20:00,30.56,30.63,30.5,30.62,346200.0,29.0029,29.0693,28.9459,29.0598,346200.0
2014-10-01 14:25:00,30.61,30.66,30.54,30.6,217000.0,29.0503,29.0978,28.9839,29.0408,217000.0
2014-10-01 14:30:00,30.61,30.65,30.5,30.52,179000.0,29.0503,29.0883,28.9459,28.9649,179000.0
2014-10-01 14:35:00,30.5,30.55,30.48,30.5,97200.0,28.9459,28.9934,28.927,28.9459,97200.0
2014-10-01 14:40:00,30.51,30.55,30.43,30.48,187800.0,28.9554,28.9934,28.8795,28.927,187800.0
2014-10-01 14:45:00,30.47,30.5,30.46,30.48,111200.0,28.9175,28.9459,28.908,28.927,111200.0
2014-10-01 14:50:00,30.48,30.48,30.4,30.45,159400.0,28.927,28.927,28.851,28.8985,159400.0
2014-10-01 14:55:00,30.46,30.46,30.32,30.34,164800.0,28.908,28.908,28.7751,28.7941,164800.0
2014-10-01 15:00:00,30.33,30.38,30.25,30.26,280400.0,28.7846,28.832,28.7087,28.7182,280400.0
2014-10-01 15:05:00,30.25,30.31,30.14,30.15,461400.0,28.7087,28.7656,28.6043,28.6138,461400.0
2014-10-01 15:10:00,30.15,30.22,30.1,30.17,288600.0,28.6138,28.6802,28.5663,28.6327,288600.0
2014-10-01 15:15:00,30.17,30.3,30.16,30.23,289400.0,28.6327,28.7561,28.6233,28.6897,289400.0
2014-10-01 15:20:00,30.23,30.26,30.07,30.09,428800.0,28.6897,28.7182,28.5378,28.5568,428800.0
2014-10-01 15:25:00,30.11,30.3,30.09,30.25,348800.0,28.5758,28.7561,28.5568,28.7087,348800.0
2014-10-01 15:30:00,30.25,30.36,30.24,30.25,314000.0,28.7087,28.8131,28.6992,28.7087,314000.0
2014-10-01 15:35:00,30.24,30.38,30.24,30.36,243800.0,28.6992,28.832,28.6992,28.8131,243800.0
2014-10-01 15:40:00,30.36,30.47,30.35,30.42,410400.0,28.8131,28.9175,28.8036,28.87,410400.0
2014-10-01 15:45:00,30.43,30.57,30.43,30.55,495000.0,28.8795,29.0124,28.8795,28.9934,495000.0
2014-10-01 15:50:00,30.54,30.54,30.4,30.46,383800.0,28.9839,28.9839,28.851,28.908,383800.0
2014-10-01 15:55:00,30.46,30.53,30.31,30.4,859400.0,28.908,28.9744,28.7656,28.851,859400.0
2014-10-02 09:30:00,30.38,30.67,30.36,30.6,618400.0,28.832,29.1073,28.8131,29.0408,618400.0
2014-10-02 09:35:00,30.59,30.8,30.56,30.75,583400.0,29.0313,29.2306,29.0029,29.1832,583400.0
2014-10-02 09:40:00,30.75,30.83,30.66,30.78,591600.0,29.1832,29.2591,29.0978,29.2117,591600.0
2014-10-02 09:45:00,30.78,30.89,30.62,30.83,639800.0,29.2117,29.3161,29.0598,29.2591,639800.0
2014-10-02 09:50:00,30.83,31.1,30.82,30.92,790000.0,29.2591,29.5154,29.2496,29.3445,790000.0
2014-10-02 09:55:00,30.92,30.98,30.86,30.87,355600.0,29.3445,29.4015,29.2876,29.2971,355600.0
2014-10-02 10:00:00,30.86,30.9,30.68,30.68,626400.0,29.2876,29.3256,29.1168,29.1168,626400.0
2014-10-02 10:05:00,30.68,30.78,30.63,30.7,563800.0,29.1168,29.2117,29.0693,29.1357,563800.0
2014-10-02 10:10:00,30.68,30.71,30.46,30.5,563400.0,29.1168,29.1452,28.908,28.9459,563400.0
2014-10-02 10:15:00,30.49,30.59,30.41,30.45,448400.0,28.9364,29.0313,28.8605,28.8985,448400.0
2014-10-02 10:20:00,30.45,30.61,30.43,30.6,347200.0,28.8985,29.0503,28.8795,29.0408,347200.0
2014-10-02 10:25:00,30.61,30.64,30.45,30.49,337200.0,29.0503,29.0788,28.8985,28.9364,337200.0
2014-10-02 10:30:00,30.47,30.48,30.18,30.18,410400.0,28.9175,28.927,28.6422,28.6422,410400.0
2014-10-02 10:35:00,30.19,30.28,30.13,30.25,356800.0,28.6517,28.7371,28.5948,28.7087,356800.0
2014-10-02 10:40:00,30.25,30.36,30.14,30.23,270200.0,28.7087,28.8131,28.6043,28.6897,270200.0
2014-10-02 10:45:00,30.24,30.39,30.18,30.33,234600.0,28.6992,28.8415,28.6422,28.7846,234600.0
2014-10-02 10:50:00,30.31,30.36,30.23,30.27,214000.0,28.7656,28.8131,28.6897,28.7277,214000.0
2014-10-02 10:55:00,30.26,30.29,30.08,30.17,405800.0,28.7182,28.7466,28.5473,28.6327,405800.0
2014-10-02 11:00:00,30.17,30.21,30.1,30.2,315400.0,28.6327,28.6707,28.5663,28.6612,315400.0
2014-10-02 11:05:00,30.21,30.34,30.2,30.22,261400.0,28.6707,28.7941,28.6612,28.6802,261400.0
2014-10-02 11:10:00,30.22,30.46,30.21,30.45,209000.0,28.6802,28.908,28.6707,28.8985,209000.0
2014-10-02 11:15:00,30.46,30.5,30.39,30.45,293200.0,28.908,28.9459,28.8415,28.8985,293200.0
2014-10-02 11:20:00,30.44,30.47,30.22,30.26,365200.0,28.889,28.9175,28.6802,28.7182,365200.0
2014-10-02 11:25:00,30.25,30.29,30.15,30.18,271600.0,28.7087,28.7466,28.6138,28.6422,271600.0
2014-10-02 11:30:00,30.2,30.22,29.94,30.03,870000.0,28.6612,28.6802,28.4145,28.4999,870000.0
2014-10-02 11:35:00,30.02,30.03,29.81,29.93,473200.0,28.4904,28.4999,28.2911,28.405,473200.0
2014-10-02 11:40:00,29.94,29.96,29.66,29.74,536000.0,28.4145,28.4334,28.1487,28.2247,536000.0
2014-10-02 11:45:00,29.75,29.9,29.71,29.84,354600.0,28.2341,28.3765,28.1962,28.3196,354600.0
2014-10-02 11:50:00,29.83,29.9,29.74,29.9,276400.0,28.3101,28.3765,28.2247,28.3765,276400.0
2014-10-02 11:55:00,29.88,29.92,29.73,29.83,340800.0,28.3575,28.3955,28.2152,28.3101,340800.0
2014-10-02 12:00:00,29.82,29.91,29.81,29.86,245200.0,28.3006,28.386,28.2911,28.3385,245200.0
2014-10-02 12:05:00,29.86,30.04,29.86,30.0,268600.0,28.3385,28.5094,28.3385,28.4714,268600.0
2014-10-02 12:10:00,30.02,30.1,29.97,30.03,316000.0,28.4904,28.5663,28.4429,28.4999,316000.0
2014-10-02 12:15:00,30.02,30.06,29.95,29.98,189200.0,28.4904,28.5284,28.424,28.4524,189200.0
2014-10-02 12:20:00,29.98,30.09,29.94,30.07,127400.0,28.4524,28.5568,28.4145,28.5378,127400.0
2014-10-02 12:25:00,30.03,30.05,29.93,30.02,190200.0,28.4999,28.5189,28.405,28.4904,190200.0
2014-10-02 12:30:00,30.01,30.17,29.93,30.02,289200.0,28.4809,28.6327,28.405,28.4904,289200.0
2014-10-02 12:35:00,30.02,30.04,29.94,29.97,142400.0,28.4904,28.5094,28.4145,28.4429,142400.0
2014-10-02 12:40:00,29.98,30.11,29.91,30.05,211600.0,28.4524,28.5758,28.386,28.5189,211600.0
2014-10-02 12:45:00,30.08,30.14,29.98,30.1,371800.0,28.5473,28.6043,28.4524,28.5663,371800.0
2014-10-02 12:50:00,30.1,30.42,30.1,30.39,495200.0,28.5663,28.87,28.5663,28.8415,495200.0
2014-10-02 12:55:00,30.38,30.59,30.35,30.58,469800.0,28.832,29.0313,28.8036,29.0219,469800.0
2014-10-02 13:00:00,30.57,30.58,30.42,30.54,211600.0,29.0124,29.0219,28.87,28.9839,211600.0
2014-10-02 13:05:00,30.51,30.61,30.48,30.58,294000.0,28.9554,29.0503,28.927,29.0219,294000.0
2014-10-02 13:10:00,30.58,30.79,30.55,30.79,371600.0,29.0219,29.2212,28.9934,29.2212,371600.0
2014-10-02 13:15:00,30.77,30.89,30.74,30.88,360000.0,29.2022,29.3161,29.1737,29.3066,360000.0
2014-10-02 13:20:00,30.88,30.94,30.81,30.88,341600.0,29.3066,29.3635,29.2401,29.3066,341600.0
2014-10-02 13:25:00,30.88,31.13,30.88,31.11,452000.0,29.3066,29.5438,29.3066,29.5249,452000.0
2014-10-02 13:30:00,31.11,31.24,31.11,31.17,492600.0,29.5249,29.6482,29.5249,29.5818,492600.0
2014-10-02 13:35:00,31.17,31.18,31.07,31.12,393200.0,29.5818,29.5913,29.4869,29.5343,393200.0
2014-10-02 13:40:00,31.11,31.13,30.98,31.0,341600.0,29.5249,29.5438,29.4015,29.4205,341600.0
2014-10-02 13:45:00,31.01,31.14,31.0,31.04,194400.0,29.4299,29.5533,29.4205,29.4584,194400.0
2014-10-02 13:50:00,31.04,31.2,31.03,31.2,186200.0,29.4584,29.6103,29.4489,29.6103,186200.0
2014-10-02 13:55:00,31.2,31.21,31.07,31.1,137400.0,29.6103,29.6198,29.4869,29.5154,137400.0
2014-10-02 14:00:00,31.11,31.2,31.07,31.18,129600.0,29.5249,29.6103,29.4869,29.5913,129600.0
2014-10-02 14:05:00,31.18,31.45,31.17,31.38,434800.0,29.5913,29.8475,29.5818,29.7811,434800.0
2014-10-02 14:10:00,31.38,31.5,31.34,31.47,357600.0,29.7811,29.895,29.7431,29.8665,357600.0
2014-10-02 14:15:00,31.47,31.5,31.32,31.35,238600.0,29.8665,29.895,29.7242,29.7526,238600.0
2014-10-02 14:20:00,31.35,31.36,31.23,31.28,215600.0,29.7526,29.7621,29.6387,29.6862,215600.0
2014-10-02 14:25:00,31.27,31.39,31.25,31.39,191600.0,29.6767,29.7906,29.6577,29.7906,191600.0
2014-10-02 14:30:00,31.38,31.39,31.24,31.3,229800.0,29.7811,29.7906,29.6482,29.7052,229800.0
2014-10-02 14:35:00,31.29,31.39,31.29,31.34,170400.0,29.6957,29.7906,29.6957,29.7431,170400.0
2014-10-02 14:40:00,31.33,31.5,31.32,31.47,232400.0,29.7336,29.895,29.7242,29.8665,232400.0
2014-10-02 14:45:00,31.47,31.57,31.44,31.49,459200.0,29.8665,29.9614,29.838,29.8855,459200.0
2014-10-02 14:50:00,31.48,31.63,31.46,31.6,356600.0,29.876,30.0184,29.857,29.9899,356600.0
2014-10-02 14:55:00,31.6,31.61,31.52,31.52,234200.0,29.9899,29.9994,29.914,29.914,234200.0
2014-10-02 15:00:00,31.53,31.56,31.42,31.49,231200.0,29.9235,29.9519,29.8191,29.8855,231200.0
2014-10-02 15:05:00,31.5,31.55,31.43,31.46,222400.0,29.895,29.9424,29.8285,29.857,222400.0
2014-10-02 15:10:00,31.46,31.54,31.42,31.42,251200.0,29.857,29.9329,29.8191,29.8191,251200.0
2014-10-02 15:15:00,31.43,31.43,31.28,31.3,304600.0,29.8285,29.8285,29.6862,29.7052,304600.0
2014-10-02 15:20:00,31.3,31.39,31.28,31.32,253200.0,29.7052,29.7906,29.6862,29.7242,253200.0
2014-10-02 15:25:00,31.32,31.35,31.3,31.3,147800.0,29.7242,29.7526,29.7052,29.7052,147800.0
2014-10-02 15:30:00,31.3,31.3,31.21,31.23,210800.0,29.7052,29.7052,29.6198,29.6387,210800.0
2014-10-02 15:35:00,31.24,31.3,31.2,31.29,289800.0,29.6482,29.7052,29.6103,29.6957,289800.0
2014-10-02 15:40:00,31.29,31.29,31.16,31.16,316200.0,29.6957,29.6957,29.5723,29.5723,316200.0
2014-10-02 15:45:00,31.17,31.23,31.08,31.23,395400.0,29.5818,29.6387,29.4964,29.6387,395400.0
2014-10-02 15:50:00,31.23,31.28,31.2,31.2,323800.0,29.6387,29.6862,29.6103,29.6103,323800.0
2014-10-02 15:55:00,31.22,31.38,31.21,31.25,499000.0,29.6292,29.7811,29.6198,29.6577,499000.0
2014-10-03 09:30:00,32.02,32.06,31.82,31.84,860400.0,30.3885,30.4264,30.1987,30.2177,860400.0
2014-10-03 09:35:00,31.82,31.83,31.47,31.56,583400.0,30.1987,30.2082,29.8665,29.9519,583400.0
2014-10-03 09:40:00,31.55,32.02,31.53,32.0,599800.0,29.9424,30.3885,29.9235,30.3695,599800.0
2014-10-03 09:45:00,31.99,32.11,31.96,32.02,765400.0,30.36,30.4739,30.3315,30.3885,765400.0
2014-10-03 09:50:00,32.03,32.08,31.91,31.98,406400.0,30.398,30.4454,30.2841,30.3505,406400.0
2014-10-03 09:55:00,31.97,32.1,31.97,32.04,481800.0,30.341,30.4644,30.341,30.4075,481800.0
2014-10-03 10:00:00,32.05,32.3,32.04,32.26,712200.0,30.417,30.6542,30.4075,30.6163,712200.0
2014-10-03 10:05:00,32.26,32.33,32.17,32.26,525800.0,30.6163,30.6827,30.5308,30.6163,525800.0
2014-10-03 10:10:00,32.27,32.27,32.13,32.19,309600.0,30.6257,30.6257,30.4929,30.5498,309600.0
2014-10-03 10:15:00,32.19,32.19,32.05,32.06,252200.0,30.5498,30.5498,30.417,30.4264,252200.0
2014-10-03 10:20:00,32.08,32.2,31.94,32.02,306600.0,30.4454,30.5593,30.3126,30.3885,306600.0
2014-10-03 10:25:00,32.01,32.07,31.92,32.0,241000.0,30.379,30.4359,30.2936,30.3695,241000.0
2014-10-03 10:30:00,32.0,32.0,31.85,31.92,195000.0,30.3695,30.3695,30.2271,30.2936,195000.0
2014-10-03 10:35:00,31.92,32.12,31.82,32.06,443600.0,30.2936,30.4834,30.1987,30.4264,443600.0
2014-10-03 10:40:00,32.05,32.09,31.89,32.07,322400.0,30.417,30.4549,30.2651,30.4359,322400.0
2014-10-03 10:45:00,32.06,32.16,32.05,32.16,342400.0,30.4264,30.5214,30.417,30.5214,342400.0
2014-10-03 10:50:00,32.18,32.24,32.09,32.24,173400.0,30.5403,30.5973,30.4549,30.5973,173400.0
2014-10-03 10:55:00,32.24,32.32,32.2,32.31,293000.0,30.5973,30.6732,30.5593,30.6637,293000.0
2014-10-03 11:00:00,32.31,32.41,32.27,32.38,363200.0,30.6637,30.7586,30.6257,30.7301,363200.0
2014-10-03 11:05:00,32.4,32.51,32.39,32.46,335000.0,30.7491,30.8535,30.7396,30.8061,335000.0
2014-10-03 11:10:00,32.46,32.47,32.29,32.36,160800.0,30.8061,30.8156,30.6447,30.7112,160800.0
2014-10-03 11:15:00,32.35,32.47,32.31,32.35,214800.0,30.7017,30.8156,30.6637,30.7017,214800.0
2014-10-03 11:20:00,32.34,32.39,32.28,32.32,117200.0,30.6922,30.7396,30.6352,30.6732,117200.0
2014-10-03 11:25:00,32.31,32.49,32.31,32.47,188400.0,30.6637,30.8345,30.6637,30.8156,188400.0
2014-10-03 11:30:00,32.47,32.5,32.34,32.38,144400.0,30.8156,30.844,30.6922,30.7301,144400.0
2014-10-03 11:35:00,32.38,32.49,32.38,32.47,115200.0,30.7301,30.8345,30.7301,30.8156,115200.0
2014-10-03 11:40:00,32.46,32.46,32.34,32.34,78000.0,30.8061,30.8061,30.6922,30.6922,78000.0
2014-10-03 11:45:00,32.37,32.4,32.25,32.34,182600.0,30.7206,30.7491,30.6068,30.6922,182600.0
2014-10-03 11:50:00,32.33,32.35,32.27,32.29,80800.0,30.6827,30.7017,30.6257,30.6447,80800.0
2014-10-03 11:55:00,32.29,32.34,32.28,32.33,67600.0,30.6447,30.6922,30.6352,30.6827,67600.0
2014-10-03 12:00:00,32.32,32.39,32.25,32.37,140400.0,30.6732,30.7396,30.6068,30.7206,140400.0
2014-10-03 12:05:00,32.39,32.4,32.27,32.27,78600.0,30.7396,30.7491,30.6257,30.6257,78600.0
2014-10-03 12:10:00,32.28,32.38,32.26,32.27,100400.0,30.6352,30.7301,30.6163,30.6257,100400.0
2014-10-03 12:15:00,32.28,32.33,32.27,32.27,60600.0,30.6352,30.6827,30.6257,30.6257,60600.0
2014-10-03 12:20:00,32.27,32.34,32.26,32.31,107800.0,30.6257,30.6922,30.6163,30.6637,107800.0
2014-10-03 12:25:00,32.3,32.38,32.29,32.35,87400.0,30.6542,30.7301,30.6447,30.7017,87400.0
2014-10-03 12:30:00,32.37,32.43,32.37,32.43,141200.0,30.7206,30.7776,30.7206,30.7776,141200.0
2014-10-03 12:35:00,32.43,32.44,32.38,32.4,76000.0,30.7776,30.7871,30.7301,30.7491,76000.0
2014-10-03 12:40:00,32.4,32.49,32.38,32.49,123000.0,30.7491,30.8345,30.7301,30.8345,123000.0
2014-10-03 12:45:00,32.48,32.49,32.34,32.38,123000.0,30.825,30.8345,30.6922,30.7301,123000.0
2014-10-03 12:50:00,32.38,32.41,32.33,32.35,66600.0,30.7301,30.7586,30.6827,30.7017,66600.0
2014-10-03 12:55:00,32.35,32.4,32.3,32.31,304200.0,30.7017,30.7491,30.6542,30.6637,304200.0
2014-10-03 13:00:00,32.3,32.34,32.21,32.21,326800.0,30.6542,30.6922,30.5688,30.5688,326800.0
2014-10-03 13:05:00,32.23,32.24,32.17,32.17,136600.0,30.5878,30.5973,30.5308,30.5308,136600.0
2014-10-03 13:10:00,32.18,32.28,32.17,32.22,226200.0,30.5403,30.6352,30.5308,30.5783,226200.0
2014-10-03 13:15:00,32.21,32.23,32.13,32.23,136800.0,30.5688,30.5878,30.4929,30.5878,136800.0
2014-10-03 13:20:00,32.23,32.24,32.13,32.17,126400.0,30.5878,30.5973,30.4929,30.5308,126400.0
2014-10-03 13:25:00,32.16,32.24,32.16,32.23,27600.0,30.5214,30.5973,30.5214,30.5878,27600.0
2014-10-03 13:30:00,32.23,32.25,32.08,32.09,143400.0,30.5878,30.6068,30.4454,30.4549,143400.0
2014-10-03 13:35:00,32.09,32.12,32.07,32.1,45600.0,30.4549,30.4834,30.4359,30.4644,45600.0
2014-10-03 13:40:00,32.08,32.13,32.07,32.1,84400.0,30.4454,30.4929,30.4359,30.4644,84400.0
2014-10-03 13:45:00,32.12,32.15,32.08,32.1,93600.0,30.4834,30.5119,30.4454,30.4644,93600.0
2014-10-03 13:50:00,32.1,32.15,32.09,32.15,56800.0,30.4644,30.5119,30.4549,30.5119,56800.0
2014-10-03 13:55:00,32.15,32.19,32.12,32.18,150800.0,30.5119,30.5498,30.4834,30.5403,150800.0
2014-10-03 14:00:00,32.18,32.27,32.17,32.26,145200.0,30.5403,30.6257,30.5308,30.6163,145200.0
2014-10-03 14:05:00,32.26,32.27,32.17,32.2,111000.0,30.6163,30.6257,30.5308,30.5593,111000.0
2014-10-03 14:10:00,32.2,32.24,32.18,32.23,196400.0,30.5593,30.5973,30.5403,30.5878,196400.0
2014-10-03 14:15:00,32.23,32.23,32.13,32.15,57000.0,30.5878,30.5878,30.4929,30.5119,57000.0
2014-10-03 14:20:00,32.16,32.26,32.15,32.26,89000.0,30.5214,30.6163,30.5119,30.6163,89000.0
2014-10-03 14:25:00,32.25,32.3,32.21,32.21,148200.0,30.6068,30.6542,30.5688,30.5688,148200.0
2014-10-03 14:30:00,32.22,32.24,32.2,32.23,66400.0,30.5783,30.5973,30.5593,30.5878,66400.0
2014-10-03 14:35:00,32.23,32.3,32.21,32.27,83200.0,30.5878,30.6542,30.5688,30.6257,83200.0
2014-10-03 14:40:00,32.27,32.3,32.21,32.23,63400.0,30.6257,30.6542,30.5688,30.5878,63400.0
2014-10-03 14:45:00,32.23,32.28,32.21,32.25,68000.0,30.5878,30.6352,30.5688,30.6068,68000.0
2014-10-03 14:50:00,32.24,32.28,32.21,32.23,59600.0,30.5973,30.6352,30.5688,30.5878,59600.0
2014-10-03 14:55:00,32.22,32.23,32.19,32.19,25600.0,30.5783,30.5878,30.5498,30.5498,25600.0
2014-10-03 15:00:00,32.19,32.25,32.18,32.23,80000.0,30.5498,30.6068,30.5403,30.5878,80000.0
2014-10-03 15:05:00,32.22,32.22,32.13,32.15,139000.0,30.5783,30.5783,30.4929,30.5119,139000.0
2014-10-03 15:10:00,32.14,32.18,32.09,32.13,125600.0,30.5024,30.5403,30.4549,30.4929,125600.0
2014-10-03 15:15:00,32.13,32.16,32.1,32.15,57600.0,30.4929,30.5214,30.4644,30.5119,57600.0
2014-10-03 15:20:00,32.15,32.15,32.09,32.12,77200.0,30.5119,30.5119,30.4549,30.4834,77200.0
2014-10-03 15:25:00,32.12,32.15,32.09,32.09,121800.0,30.4834,30.5119,30.4549,30.4549,121800.0
2014-10-03 15:30:00,32.09,32.13,32.04,32.07,179200.0,30.4549,30.4929,30.4075,30.4359,179200.0
2014-10-03 15:35:00,32.06,32.09,32.03,32.05,149400.0,30.4264,30.4549,30.398,30.417,149400.0
2014-10-03 15:40:00,32.05,32.06,31.95,31.98,483000.0,30.417,30.4264,30.3221,30.3505,483000.0
2014-10-03 15:45:00,31.98,32.07,31.98,32.07,202000.0,30.3505,30.4359,30.3505,30.4359,202000.0
2014-10-03 15:50:00,32.09,32.09,32.04,32.08,181400.0,30.4549,30.4549,30.4075,30.4454,181400.0
2014-10-03 15:55:00,32.07,32.07,31.93,31.93,426000.0,30.4359,30.4359,30.3031,30.3031,426000.0
2014-10-06 09:30:00,32.21,32.3,32.1,32.21,446200.0,30.5688,30.6542,30.4644,30.5688,446200.0
2014-10-06 09:35:00,32.22,32.27,31.95,32.08,491800.0,30.5783,30.6257,30.3221,30.4454,491800.0
2014-10-06 09:40:00,32.08,32.22,31.98,32.16,378200.0,30.4454,30.5783,30.3505,30.5214,378200.0
2014-10-06 09:45:00,32.15,32.26,32.08,32.1,275600.0,30.5119,30.6163,30.4454,30.4644,275600.0
2014-10-06 09:50:00,32.1,32.23,32.04,32.08,193600.0,30.4644,30.5878,30.4075,30.4454,193600.0
2014-10-06 09:55:00,32.09,32.18,32.0,32.0,205400.0,30.4549,30.5403,30.3695,30.3695,205400.0
2014-10-06 10:00:00,32.01,32.13,31.84,31.88,388000.0,30.379,30.4929,30.2177,30.2556,388000.0
2014-10-06 10:05:00,31.89,32.12,31.89,31.95,441400.0,30.2651,30.4834,30.2651,30.3221,441400.0
2014-10-06 10:10:00,31.94,32.01,31.72,31.77,536400.0,30.3126,30.379,30.1038,30.1512,536400.0
2014-10-06 10:15:00,31.79,31.85,31.72,31.73,392000.0,30.1702,30.2271,30.1038,30.1133,392000.0
2014-10-06 10:20:00,31.72,31.72,31.59,31.68,344400.0,30.1038,30.1038,29.9804,30.0658,344400.0
2014-10-06 10:25:00,31.68,31.68,31.52,31.68,309000.0,30.0658,30.0658,29.914,30.0658,309000.0
2014-10-06 10:30:00,31.67,31.82,31.61,31.82,277400.0,30.0563,30.1987,29.9994,30.1987,277400.0
2014-10-06 10:35:00,31.81,31.97,31.75,31.86,457800.0,30.1892,30.341,30.1322,30.2366,457800.0
2014-10-06 10:40:00,31.9,32.03,31.88,31.9,276400.0,30.2746,30.398,30.2556,30.2746,276400.0
2014-10-06 10:45:00,31.87,31.88,31.5,31.5,422000.0,30.2461,30.2556,29.895,29.895,422000.0
2014-10-06 10:50:00,31.52,31.57,31.38,31.38,710600.0,29.914,29.9614,29.7811,29.7811,710600.0
2014-10-06 10:55:00,31.38,31.5,31.35,31.46,314600.0,29.7811,29.895,29.7526,29.857,314600.0
2014-10-06 11:00:00,31.45,31.6,31.41,31.55,397800.0,29.8475,29.9899,29.8096,29.9424,397800.0
2014-10-06 11:05:00,31.54,31.59,31.46,31.56,178400.0,29.9329,29.9804,29.857,29.9519,178400.0
2014-10-06 11:10:00,31.54,31.6,31.48,31.53,164600.0,29.9329,29.9899,29.876,29.9235,164600.0
2014-10-06 11:15:00,31.53,31.57,31.39,31.53,293400.0,29.9235,29.9614,29.7906,29.9235,293400.0
2014-10-06 11:20:00,31.54,31.56,31.39,31.43,270200.0,29.9329,29.9519,29.7906,29.8285,270200.0
2014-10-06 11:25:00,31.43,31.49,31.27,31.34,333200.0,29.8285,29.8855,29.6767,29.7431,333200.0
2014-10-06 11:30:00,31.35,31.5,31.31,31.39,383200.0,29.7526,29.895,29.7147,29.7906,383200.0
2014-10-06 11:35:00,31.4,31.4,31.24,31.26,274000.0,29.8001,29.8001,29.6482,29.6672,274000.0
2014-10-06 11:40:00,31.26,31.3,31.03,31.06,471200.0,29.6672,29.7052,29.4489,29.4774,471200.0
2014-10-06 11:45:00,31.06,31.11,30.96,31.08,629400.0,29.4774,29.5249,29.3825,29.4964,629400.0
2014-10-06 11:50:00,31.07,31.18,31.06,31.13,222400.0,29.4869,29.5913,29.4774,29.5438,222400.0
2014-10-06 11:55:00,31.13,31.24,31.09,31.24,176200.0,29.5438,29.6482,29.5059,29.6482,176200.0
2014-10-06 12:00:00,31.25,31.38,31.2,31.36,360000.0,29.6577,29.7811,29.6103,29.7621,360000.0
2014-10-06 12:05:00,31.36,31.5,31.34,31.38,313400.0,29.7621,29.895,29.7431,29.7811,313400.0
2014-10-06 12:10:00,31.39,31.4,31.25,31.35,212800.0,29.7906,29.8001,29.6577,29.7526,212800.0
2014-10-06 12:15:00,31.35,31.48,31.3,31.46,140800.0,29.7526,29.876,29.7052,29.857,140800.0
2014-10-06 12:20:00,31.49,31.5,31.29,31.35,191600.0,29.8855,29.895,29.6957,29.7526,191600.0
2014-10-06 12:25:00,31.36,31.54,31.36,31.43,465800.0,29.7621,29.9329,29.7621,29.8285,465800.0
2014-10-06 12:30:00,31.44,31.5,31.33,31.48,183200.0,29.838,29.895,29.7336,29.876,183200.0
2014-10-06 12:35:00,31.47,31.5,31.32,31.37,214400.0,29.8665,29.895,29.7242,29.7716,214400.0
2014-10-06 12:40:00,31.36,31.45,31.17,31.21,360200.0,29.7621,29.8475,29.5818,29.6198,360200.0
2014-10-06 12:45:00,31.18,31.24,31.11,31.18,172600.0,29.5913,29.6482,29.5249,29.5913,172600.0
2014-10-06 12:50:00,31.18,31.29,31.16,31.18,118400.0,29.5913,29.6957,29.5723,29.5913,118400.0
2014-10-06 12:55:00,31.18,31.32,31.15,31.24,203400.0,29.5913,29.7242,29.5628,29.6482,203400.0
2014-10-06 13:00:00,31.2,31.36,31.13,31.34,271000.0,29.6103,29.7621,29.5438,29.7431,271000.0
2014-10-06 13:05:00,31.35,31.39,31.28,31.3,104200.0,29.7526,29.7906,29.6862,29.7052,104200.0
2014-10-06 13:10:00,31.3,31.37,31.27,31.37,117800.0,29.7052,29.7716,29.6767,29.7716,117800.0
2014-10-06 13:15:00,31.36,31.49,31.34,31.43,193800.0,29.7621,29.8855,29.7431,29.8285,193800.0
2014-10-06 13:20:00,31.43,31.63,31.41,31.61,233600.0,29.8285,30.0184,29.8096,29.9994,233600.0
2014-10-06 13:25:00,31.61,31.7,31.61,31.66,378200.0,29.9994,30.0848,29.9994,30.0468,378200.0
2014-10-06 13:30:00,31.68,31.72,31.59,31.65,149600.0,30.0658,30.1038,29.9804,30.0373,149600.0
2014-10-06 13:35:00,31.67,31.68,31.58,31.64,111200.0,30.0563,30.0658,29.9709,30.0278,111200.0
2014-10-06 13:40:00,31.65,31.65,31.57,31.64,64400.0,30.0373,30.0373,29.9614,30.0278,64400.0
2014-10-06 13:45:00,31.64,31.66,31.56,31.56,53200.0,30.0278,30.0468,29.9519,29.9519,53200.0
2014-10-06 13:50:00,31.57,31.68,31.52,31.66,187800.0,29.9614,30.0658,29.914,30.0468,187800.0
2014-10-06 13:55:00,31.66,31.7,31.56,31.61,154600.0,30.0468,30.0848,29.9519,29.9994,154600.0
2014-10-06 14:00:00,31.59,31.61,31.47,31.5,194600.0,29.9804,29.9994,29.8665,29.895,194600.0
2014-10-06 14:05:00,31.5,31.54,31.35,31.42,187000.0,29.895,29.9329,29.7526,29.8191,187000.0
2014-10-06 14:10:00,31.42,31.52,31.4,31.5,104000.0,29.8191,29.914,29.8001,29.895,104000.0
2014-10-06 14:15:00,31.5,31.65,31.48,31.64,218200.0,29.895,30.0373,29.876,30.0278,218200.0
2014-10-06 14:20:00,31.64,31.8,31.64,31.77,328200.0,30.0278,30.1797,30.0278,30.1512,328200.0
2014-10-06 14:25:00,31.77,31.8,31.68,31.74,123400.0,30.1512,30.1797,30.0658,30.1228,123400.0
2014-10-06 14:30:00,31.75,31.77,31.68,31.71,225600.0,30.1322,30.1512,30.0658,30.0943,225600.0
2014-10-06 14:35:00,31.71,31.75,31.71,31.72,73200.0,30.0943,30.1322,30.0943,30.1038,73200.0
2014-10-06 14:40:00,31.72,31.73,31.61,31.69,121000.0,30.1038,30.1133,29.9994,30.0753,121000.0
2014-10-06 14:45:00,31.69,31.75,31.64,31.67,120200.0,30.0753,30.1322,30.0278,30.0563,120200.0
2014-10-06 14:50:00,31.68,31.72,31.67,31.71,134200.0,30.0658,30.1038,30.0563,30.0943,134200.0
2014-10-06 14:55:00,31.7,31.72,31.64,31.65,128600.0,30.0848,30.1038,30.0278,30.0373,128600.0
2014-10-06 15:00:00,31.64,31.67,31.47,31.47,405800.0,30.0278,30.0563,29.8665,29.8665,405800.0
2014-10-06 15:05:00,31.47,31.54,31.43,31.45,120200.0,29.8665,29.9329,29.8285,29.8475,120200.0
2014-10-06 15:10:00,31.43,31.49,31.38,31.43,207800.0,29.8285,29.8855,29.7811,29.8285,207800.0
2014-10-06 15:15:00,31.43,31.57,31.43,31.51,144000.0,29.8285,29.9614,29.8285,29.9045,144000.0
2014-10-06 15:20:00,31.5,31.64,31.41,31.64,268400.0,29.895,30.0278,29.8096,30.0278,268400.0
2014-10-06 15:25:00,31.64,31.64,31.45,31.48,206600.0,30.0278,30.0278,29.8475,29.876,206600.0
2014-10-06 15:30:00,31.47,31.47,31.34,31.37,261400.0,29.8665,29.8665,29.7431,29.7716,261400.0
2014-10-06 15:35:00,31.36,31.46,31.32,31.43,224200.0,29.7621,29.857,29.7242,29.8285,224200.0
2014-10-06 15:40:00,31.41,31.41,31.24,31.31,412600.0,29.8096,29.8096,29.6482,29.7147,412600.0
2014-10-06 15:45:00,31.3,31.3,31.22,31.24,171600.0,29.7052,29.7052,29.6292,29.6482,171600.0
2014-10-06 15:50:00,31.23,31.3,31.18,31.25,224200.0,29.6387,29.7052,29.5913,29.6577,224200.0
2014-10-06 15:55:00,31.26,31.28,31.09,31.14,574200.0,29.6672,29.6862,29.5059,29.5533,574200.0
2014-10-07 09:30:00,30.53,30.58,30.25,30.33,705400.0,28.9744,29.0219,28.7087,28.7846,705400.0
2014-10-07 09:35:00,30.33,30.4,30.16,30.39,619600.0,28.7846,28.851,28.6233,28.8415,619600.0
2014-10-07 09:40:00,30.4,30.53,30.21,30.34,446400.0,28.851,28.9744,28.6707,28.7941,446400.0
2014-10-07 09:45:00,30.31,30.32,30.13,30.28,471000.0,28.7656,28.7751,28.5948,28.7371,471000.0
2014-10-07 09:50:00,30.27,30.43,30.22,30.35,311400.0,28.7277,28.8795,28.6802,28.8036,311400.0
2014-10-07 09:55:00,30.37,30.6,30.33,30.59,353400.0,28.8226,29.0408,28.7846,29.0313,353400.0
2014-10-07 10:00:00,30.59,30.75,30.56,30.63,652200.0,29.0313,29.1832,29.0029,29.0693,652200.0
2014-10-07 10:05:00,30.61,30.74,30.49,30.72,331800.0,29.0503,29.1737,28.9364,29.1547,331800.0
2014-10-07 10:10:00,30.73,30.8,30.58,30.59,364200.0,29.1642,29.2306,29.0219,29.0313,364200.0
2014-10-07 10:15:00,30.59,30.75,30.49,30.73,231400.0,29.0313,29.1832,28.9364,29.1642,231400.0
2014-10-07 10:20:00,30.75,30.75,30.52,30.58,227600.0,29.1832,29.1832,28.9649,29.0219,227600.0
2014-10-07 10:25:00,30.6,30.68,30.5,30.68,175600.0,29.0408,29.1168,28.9459,29.1168,175600.0
2014-10-07 10:30:00,30.68,30.93,30.68,30.82,451600.0,29.1168,29.354,29.1168,29.2496,451600.0
2014-10-07 10:35:00,30.85,30.85,30.61,30.61,188600.0,29.2781,29.2781,29.0503,29.0503,188600.0
2014-10-07 10:40:00,30.61,30.79,30.6,30.77,131800.0,29.0503,29.2212,29.0408,29.2022,131800.0
2014-10-07 10:45:00,30.77,30.9,30.68,30.72,193000.0,29.2022,29.3256,29.1168,29.1547,193000.0
2014-10-07 10:50:00,30.73,30.79,30.68,30.7,68400.0,29.1642,29.2212,29.1168,29.1357,68400.0
2014-10-07 10:55:00,30.68,30.7,30.45,30.49,380800.0,29.1168,29.1357,28.8985,28.9364,380800.0
2014-10-07 11:00:00,30.47,30.48,30.28,30.31,289000.0,28.9175,28.927,28.7371,28.7656,289000.0
2014-10-07 11:05:00,30.31,30.45,30.29,30.43,150000.0,28.7656,28.8985,28.7466,28.8795,150000.0
2014-10-07 11:10:00,30.4,30.48,30.31,30.37,151200.0,28.851,28.927,28.7656,28.8226,151200.0
2014-10-07 11:15:00,30.37,30.42,30.27,30.4,156200.0,28.8226,28.87,28.7277,28.851,156200.0
2014-10-07 11:20:00,30.4,30.49,30.36,30.36,170600.0,28.851,28.9364,28.8131,28.8131,170600.0
2014-10-07 11:25:00,30.36,30.45,30.32,30.4,150200.0,28.8131,28.8985,28.7751,28.851,150200.0
2014-10-07 11:30:00,30.39,30.45,30.34,30.4,139400.0,28.8415,28.8985,28.7941,28.851,139400.0
2014-10-07 11:35:00,30.41,30.43,30.28,30.4,135200.0,28.8605,28.8795,28.7371,28.851,135200.0
2014-10-07 11:40:00,30.38,30.56,30.35,30.55,229600.0,28.832,29.0029,28.8036,28.9934,229600.0
2014-10-07 11:45:00,30.55,30.61,30.52,30.58,217400.0,28.9934,29.0503,28.9649,29.0219,217400.0
2014-10-07 11:50:00,30.59,30.73,30.5,30.7,271200.0,29.0313,29.1642,28.9459,29.1357,271200.0
2014-10-07 11:55:00,30.7,30.72,30.61,30.61,214200.0,29.1357,29.1547,29.0503,29.0503,214200.0
2014-10-07 12:00:00,30.61,30.7,30.61,30.64,97400.0,29.0503,29.1357,29.0503,29.0788,97400.0
2014-10-07 12:05:00,30.65,30.79,30.61,30.75,148800.0,29.0883,29.2212,29.0503,29.1832,148800.0
2014-10-07 12:10:00,30.75,30.92,30.75,30.81,195000.0,29.1832,29.3445,29.1832,29.2401,195000.0
2014-10-07 12:15:00,30.8,30.88,30.78,30.85,115000.0,29.2306,29.3066,29.2117,29.2781,115000.0
2014-10-07 12:20:00,30.85,30.89,30.73,30.79,148200.0,29.2781,29.3161,29.1642,29.2212,148200.0
2014-10-07 12:25:00,30.8,30.85,30.74,30.85,73000.0,29.2306,29.2781,29.1737,29.2781,73000.0
2014-10-07 12:30:00,30.85,30.9,30.66,30.68,171800.0,29.2781,29.3256,29.0978,29.1168,171800.0
2014-10-07 12:35:00,30.67,30.72,30.61,30.65,75000.0,29.1073,29.1547,29.0503,29.0883,75000.0
2014-10-07 12:40:00,30.66,30.66,30.56,30.62,69600.0,29.0978,29.0978,29.0029,29.0598,69600.0
2014-10-07 12:45:00,30.65,30.67,30.48,30.5,146800.0,29.0883,29.1073,28.927,28.9459,146800.0
2014-10-07 12:50:00,30.5,30.59,30.48,30.54,105000.0,28.9459,29.0313,28.927,28.9839,105000.0
2014-10-07 12:55:00,30.58,30.68,30.58,30.65,52600.0,29.0219,29.1168,29.0219,29.0883,52600.0
2014-10-07 13:00:00,30.66,30.67,30.4,30.55,215000.0,29.0978,29.1073,28.851,28.9934,215000.0
2014-10-07 13:05:00,30.53,30.54,30.36,30.36,173000.0,28.9744,28.9839,28.8131,28.8131,173000.0
2014-10-07 13:10:00,30.36,30.59,30.36,30.57,80200.0,28.8131,29.0313,28.8131,29.0124,80200.0
2014-10-07 13:15:00,30.58,30.64,30.53,30.54,99800.0,29.0219,29.0788,28.9744,28.9839,99800.0
2014-10-07 13:20:00,30.56,30.61,30.48,30.5,81000.0,29.0029,29.0503,28.927,28.9459,81000.0
2014-10-07 13:25:00,30.52,30.64,30.48,30.58,73400.0,28.9649,29.0788,28.927,29.0219,73400.0
2014-10-07 13:30:00,30.59,30.6,30.4,30.43,121400.0,29.0313,29.0408,28.851,28.8795,121400.0
2014-10-07 13:35:00,30.43,30.49,30.32,30.34,213600.0,28.8795,28.9364,28.7751,28.7941,213600.0
2014-10-07 13:40:00,30.34,30.43,30.32,30.36,74400.0,28.7941,28.8795,28.7751,28.8131,74400.0
2014-10-07 13:45:00,30.35,30.43,30.31,30.38,76600.0,28.8036,28.8795,28.7656,28.832,76600.0
2014-10-07 13:50:00,30.39,30.5,30.36,30.47,120600.0,28.8415,28.9459,28.8131,28.9175,120600.0
2014-10-07 13:55:00,30.44,30.5,30.35,30.44,77600.0,28.889,28.9459,28.8036,28.889,77600.0
2014-10-07 14:00:00,30.43,30.43,30.29,30.37,99600.0,28.8795,28.8795,28.7466,28.8226,99600.0
2014-10-07 14:05:00,30.36,30.45,30.34,30.36,66600.0,28.8131,28.8985,28.7941,28.8131,66600.0
2014-10-07 14:10:00,30.36,30.46,30.32,30.41,75800.0,28.8131,28.908,28.7751,28.8605,75800.0
2014-10-07 14:15:00,30.42,30.43,30.3,30.35,77000.0,28.87,28.8795,28.7561,28.8036,77000.0
2014-10-07 14:20:00,30.34,30.35,30.23,30.25,201000.0,28.7941,28.8036,28.6897,28.7087,201000.0
2014-10-07 14:25:00,30.25,30.29,30.16,30.19,540800.0,28.7087,28.7466,28.6233,28.6517,540800.0
2014-10-07 14:30:00,30.18,30.18,30.05,30.12,668400.0,28.6422,28.6422,28.5189,28.5853,668400.0
2014-10-07 14:35:00,30.13,30.21,30.09,30.16,219600.0,28.5948,28.6707,28.5568,28.6233,219600.0
2014-10-07 14:40:00,30.14,30.24,30.08,30.21,229200.0,28.6043,28.6992,28.5473,28.6707,229200.0
2014-10-07 14:45:00,30.21,30.24,30.17,30.17,105600.0,28.6707,28.6992,28.6327,28.6327,105600.0
2014-10-07 14:50:00,30.18,30.24,30.1,30.14,128600.0,28.6422,28.6992,28.5663,28.6043,128600.0
2014-10-07 14:55:00,30.15,30.19,30.06,30.07,109400.0,28.6138,28.6517,28.5284,28.5378,109400.0
2014-10-07 15:00:00,30.06,30.14,30.01,30.05,225800.0,28.5284,28.6043,28.4809,28.5189,225800.0
2014-10-07 15:05:00,30.05,30.09,29.95,29.99,492000.0,28.5189,28.5568,28.424,28.4619,492000.0
2014-10-07 15:10:00,30.0,30.0,29.9,29.99,226600.0,28.4714,28.4714,28.3765,28.4619,226600.0
2014-10-07 15:15:00,29.99,29.99,29.82,29.83,368200.0,28.4619,28.4619,28.3006,28.3101,368200.0
2014-10-07 15:20:00,29.83,29.86,29.76,29.84,255800.0,28.3101,28.3385,28.2436,28.3196,255800.0
2014-10-07 15:25:00,29.83,29.9,29.81,29.9,285600.0,28.3101,28.3765,28.2911,28.3765,285600.0
2014-10-07 15:30:00,29.9,29.99,29.88,29.96,229400.0,28.3765,28.4619,28.3575,28.4334,229400.0
2014-10-07 15:35:00,29.97,29.97,29.84,29.84,205000.0,28.4429,28.4429,28.3196,28.3196,205000.0
2014-10-07 15:40:00,29.85,29.91,29.76,29.77,181400.0,28.3291,28.386,28.2436,28.2531,181400.0
2014-10-07 15:45:00,29.77,29.9,29.75,29.81,243400.0,28.2531,28.3765,28.2341,28.2911,243400.0
2014-10-07 15:50:00,29.79,29.8,29.67,29.69,494800.0,28.2721,28.2816,28.1582,28.1772,494800.0
2014-10-07 15:55:00,29.68,29.69,29.53,29.56,678200.0,28.1677,28.1772,28.0254,28.0538,678200.0
2014-10-08 09:30:00,29.38,29.57,29.34,29.47,673200.0,27.883,28.0633,27.845,27.9684,673200.0
2014-10-08 09:35:00,29.46,29.75,29.44,29.65,671800.0,27.9589,28.2341,27.9399,28.1392,671800.0
2014-10-08 09:40:00,29.67,29.8,29.59,29.73,500000.0,28.1582,28.2816,28.0823,28.2152,500000.0
2014-10-08 09:45:00,29.71,29.74,29.59,29.72,303400.0,28.1962,28.2247,28.0823,28.2057,303400.0
2014-10-08 09:50:00,29.74,29.77,29.45,29.47,372400.0,28.2247,28.2531,27.9494,27.9684,372400.0
2014-10-08 09:55:00,29.46,29.46,29.3,29.38,538800.0,27.9589,27.9589,27.8071,27.883,538800.0
2014-10-08 10:00:00,29.38,29.48,29.24,29.33,559400.0,27.883,27.9779,27.7501,27.8355,559400.0
2014-10-08 10:05:00,29.31,29.43,29.24,29.34,494200.0,27.8166,27.9305,27.7501,27.845,494200.0
2014-10-08 10:10:00,29.33,29.59,29.33,29.49,479600.0,27.8355,28.0823,27.8355,27.9874,479600.0
2014-10-08 10:15:00,29.5,29.53,29.25,29.29,261200.0,27.9969,28.0254,27.7596,27.7976,261200.0
2014-10-08 10:20:00,29.27,29.27,29.13,29.18,317200.0,27.7786,27.7786,27.6457,27.6932,317200.0
2014-10-08 10:25:00,29.18,29.43,29.15,29.36,367200.0,27.6932,27.9305,27.6647,27.864,367200.0
2014-10-08 10:30:00,29.38,29.48,29.29,29.38,327200.0,27.883,27.9779,27.7976,27.883,327200.0
2014-10-08 10:35:00,29.39,29.47,29.21,29.23,254600.0,27.8925,27.9684,27.7217,27.7406,254600.0
2014-10-08 10:40:00,29.23,29.29,29.0,29.11,398400.0,27.7406,27.7976,27.5224,27.6268,398400.0
2014-10-08 10:45:00,29.11,29.11,28.92,28.98,376800.0,27.6268,27.6268,27.4464,27.5034,376800.0
2014-10-08 10:50:00,28.99,29.03,28.85,28.89,262600.0,27.5129,27.5508,27.38,27.418,262600.0
2014-10-08 10:55:00,28.88,28.92,28.75,28.75,313000.0,27.4085,27.4464,27.2851,27.2851,313000.0
2014-10-08 11:00:00,28.75,28.83,28.65,28.65,350000.0,27.2851,27.361,27.1902,27.1902,350000.0
2014-10-08 11:05:00,28.66,28.86,28.61,28.84,598000.0,27.1997,27.3895,27.1522,27.3705,598000.0
2014-10-08 11:10:00,28.86,28.95,28.83,28.88,289400.0,27.3895,27.4749,27.361,27.4085,289400.0
2014-10-08 11:15:00,28.88,28.88,28.67,28.72,296800.0,27.4085,27.4085,27.2092,27.2566,296800.0
2014-10-08 11:20:00,28.74,29.0,28.69,29.0,561000.0,27.2756,27.5224,27.2282,27.5224,561000.0
2014-10-08 11:25:00,29.0,29.21,28.91,29.17,405800.0,27.5224,27.7217,27.4369,27.6837,405800.0
2014-10-08 11:30:00,29.17,29.26,29.1,29.15,370600.0,27.6837,27.7691,27.6173,27.6647,370600.0
2014-10-08 11:35:00,29.15,29.18,28.92,28.95,285200.0,27.6647,27.6932,27.4464,27.4749,285200.0
2014-10-08 11:40:00,28.93,29.03,28.91,28.97,157600.0,27.4559,27.5508,27.4369,27.4939,157600.0
2014-10-08 11:45:00,28.96,29.02,28.86,28.89,175600.0,27.4844,27.5413,27.3895,27.418,175600.0
2014-10-08 11:50:00,28.89,29.03,28.86,29.0,162600.0,27.418,27.5508,27.3895,27.5224,162600.0
2014-10-08 11:55:00,29.0,29.18,28.92,29.18,165200.0,27.5224,27.6932,27.4464,27.6932,165200.0
2014-10-08 12:00:00,29.17,29.3,29.17,29.17,224200.0,27.6837,27.8071,27.6837,27.6837,224200.0
2014-10-08 12:05:00,29.16,29.33,29.16,29.18,187600.0,27.6742,27.8355,27.6742,27.6932,187600.0
2014-10-08 12:10:00,29.2,29.3,29.15,29.29,203200.0,27.7122,27.8071,27.6647,27.7976,203200.0
2014-10-08 12:15:00,29.29,29.32,29.23,29.27,168200.0,27.7976,27.8261,27.7406,27.7786,168200.0
2014-10-08 12:20:00,29.27,29.27,29.18,29.2,103200.0,27.7786,27.7786,27.6932,27.7122,103200.0
2014-10-08 12:25:00,29.19,29.24,29.11,29.13,164600.0,27.7027,27.7501,27.6268,27.6457,164600.0
2014-10-08 12:30:00,29.13,29.14,29.07,29.1,93200.0,27.6457,27.6552,27.5888,27.6173,93200.0
2014-10-08 12:35:00,29.1,29.27,29.09,29.19,188800.0,27.6173,27.7786,27.6078,27.7027,188800.0
2014-10-08 12:40:00,29.19,29.23,29.11,29.17,130400.0,27.7027,27.7406,27.6268,27.6837,130400.0
2014-10-08 12:45:00,29.2,29.21,29.1,29.18,66400.0,27.7122,27.7217,27.6173,27.6932,66400.0
2014-10-08 12:50:00,29.2,29.22,29.05,29.05,84600.0,27.7122,27.7312,27.5698,27.5698,84600.0
2014-10-08 12:55:00,29.06,29.16,29.03,29.13,66800.0,27.5793,27.6742,27.5508,27.6457,66800.0
2014-10-08 13:00:00,29.13,29.3,29.08,29.26,179600.0,27.6457,27.8071,27.5983,27.7691,179600.0
2014-10-08 13:05:00,29.28,29.28,29.13,29.15,111000.0,27.7881,27.7881,27.6457,27.6647,111000.0
2014-10-08 13:10:00,29.12,29.24,29.11,29.24,86600.0,27.6362,27.7501,27.6268,27.7501,86600.0
2014-10-08 13:15:00,29.23,29.31,29.22,29.24,94400.0,27.7406,27.8166,27.7312,27.7501,94400.0
2014-10-08 13:20:00,29.23,29.28,29.18,29.21,76400.0,27.7406,27.7881,27.6932,27.7217,76400.0
2014-10-08 13:25:00,29.2,29.21,29.12,29.16,67800.0,27.7122,27.7217,27.6362,27.6742,67800.0
2014-10-08 13:30:00,29.16,29.22,29.13,29.18,46200.0,27.6742,27.7312,27.6457,27.6932,46200.0
2014-10-08 13:35:00,29.2,29.29,29.15,29.27,73000.0,27.7122,27.7976,27.6647,27.7786,73000.0
2014-10-08 13:40:00,29.27,29.27,29.16,29.23,70400.0,27.7786,27.7786,27.6742,27.7406,70400.0
2014-10-08 13:45:00,29.24,29.52,29.24,29.5,362000.0,27.7501,28.0159,27.7501,27.9969,362000.0
2014-10-08 13:50:00,29.5,29.58,29.5,29.58,288400.0,27.9969,28.0728,27.9969,28.0728,288400.0
2014-10-08 13:55:00,29.59,29.64,29.57,29.61,219200.0,28.0823,28.1298,28.0633,28.1013,219200.0
2014-10-08 14:00:00,29.61,29.83,29.6,29.74,656400.0,28.1013,28.3101,28.0918,28.2247,656400.0
2014-10-08 14:05:00,29.75,29.98,29.69,29.98,520000.0,28.2341,28.4524,28.1772,28.4524,520000.0
2014-10-08 14:10:00,29.99,30.15,29.98,30.0,546800.0,28.4619,28.6138,28.4524,28.4714,546800.0
2014-10-08 14:15:00,30.0,30.2,29.92,30.2,393000.0,28.4714,28.6612,28.3955,28.6612,393000.0
2014-10-08 14:20:00,30.2,30.55,30.2,30.42,848600.0,28.6612,28.9934,28.6612,28.87,848600.0
2014-10-08 14:25:00,30.42,30.54,30.4,30.48,329600.0,28.87,28.9839,28.851,28.927,329600.0
2014-10-08 14:30:00,30.49,30.97,30.48,30.95,679200.0,28.9364,29.392,28.927,29.373,679200.0
2014-10-08 14:35:00,30.97,31.0,30.86,30.91,635600.0,29.392,29.4205,29.2876,29.335,635600.0
2014-10-08 14:40:00,30.9,30.95,30.75,30.93,357000.0,29.3256,29.373,29.1832,29.354,357000.0
2014-10-08 14:45:00,30.95,31.09,30.9,30.91,359200.0,29.373,29.5059,29.3256,29.335,359200.0
2014-10-08 14:50:00,30.92,30.95,30.66,30.66,364200.0,29.3445,29.373,29.0978,29.0978,364200.0
2014-10-08 14:55:00,30.65,30.79,30.59,30.79,245000.0,29.0883,29.2212,29.0313,29.2212,245000.0
2014-10-08 15:00:00,30.78,30.88,30.78,30.83,157000.0,29.2117,29.3066,29.2117,29.2591,157000.0
2014-10-08 15:05:00,30.83,30.96,30.76,30.91,220400.0,29.2591,29.3825,29.1927,29.335,220400.0
2014-10-08 15:10:00,30.9,30.95,30.84,30.88,134800.0,29.3256,29.373,29.2686,29.3066,134800.0
2014-10-08 15:15:00,30.85,30.95,30.84,30.84,94800.0,29.2781,29.373,29.2686,29.2686,94800.0
2014-10-08 15:20:00,30.85,31.07,30.81,31.06,305800.0,29.2781,29.4869,29.2401,29.4774,305800.0
2014-10-08 15:25:00,31.05,31.13,31.04,31.08,523200.0,29.4679,29.5438,29.4584,29.4964,523200.0
2014-10-08 15:30:00,31.07,31.09,30.94,31.04,255400.0,29.4869,29.5059,29.3635,29.4584,255400.0
2014-10-08 15:35:00,31.04,31.11,31.0,31.05,200200.0,29.4584,29.5249,29.4205,29.4679,200200.0
2014-10-08 15:40:00,31.05,31.22,31.04,31.18,456800.0,29.4679,29.6292,29.4584,29.5913,456800.0
2014-10-08 15:45:00,31.18,31.2,31.11,31.15,280400.0,29.5913,29.6103,29.5249,29.5628,280400.0
2014-10-08 15:50:00,31.15,31.21,31.14,31.18,424600.0,29.5628,29.6198,29.5533,29.5913,424600.0
2014-10-08 15:55:00,31.16,31.33,31.14,31.25,379600.0,29.5723,29.7336,29.5533,29.6577,379600.0
2014-10-09 09:30:00,31.18,31.21,30.83,30.9,580200.0,29.5913,29.6198,29.2591,29.3256,580200.0
2014-10-09 09:35:00,30.9,30.95,30.72,30.93,386400.0,29.3256,29.373,29.1547,29.354,386400.0
2014-10-09 09:40:00,30.93,30.93,30.6,30.75,580600.0,29.354,29.354,29.0408,29.1832,580600.0
2014-10-09 09:45:00,30.75,30.76,30.41,30.47,659000.0,29.1832,29.1927,28.8605,28.9175,659000.0
2014-10-09 09:50:00,30.49,30.49,30.23,30.34,516000.0,28.9364,28.9364,28.6897,28.7941,516000.0
2014-10-09 09:55:00,30.34,30.35,30.02,30.2,575600.0,28.7941,28.8036,28.4904,28.6612,575600.0
2014-10-09 10:00:00,30.2,30.32,30.11,30.25,502800.0,28.6612,28.7751,28.5758,28.7087,502800.0
2014-10-09 10:05:00,30.24,30.24,30.03,30.09,281600.0,28.6992,28.6992,28.4999,28.5568,281600.0
2014-10-09 10:10:00,30.1,30.29,29.9,30.27,698800.0,28.5663,28.7466,28.3765,28.7277,698800.0
2014-10-09 10:15:00,30.27,30.39,30.24,30.32,368800.0,28.7277,28.8415,28.6992,28.7751,368800.0
2014-10-09 10:20:00,30.32,30.38,30.11,30.17,338200.0,28.7751,28.832,28.5758,28.6327,338200.0
2014-10-09 10:25:00,30.15,30.34,30.09,30.29,308400.0,28.6138,28.7941,28.5568,28.7466,308400.0
2014-10-09 10:30:00,30.27,30.27,30.03,30.1,350200.0,28.7277,28.7277,28.4999,28.5663,350200.0
2014-10-09 10:35:00,30.09,30.1,29.98,30.0,355200.0,28.5568,28.5663,28.4524,28.4714,355200.0
2014-10-09 10:40:00,29.97,30.21,29.91,30.12,361600.0,28.4429,28.6707,28.386,28.5853,361600.0
2014-10-09 10:45:00,30.11,30.27,30.09,30.18,216600.0,28.5758,28.7277,28.5568,28.6422,216600.0
2014-10-09 10:50:00,30.19,30.2,29.99,30.1,233600.0,28.6517,28.6612,28.4619,28.5663,233600.0
2014-10-09 10:55:00,30.1,30.34,30.1,30.34,287800.0,28.5663,28.7941,28.5663,28.7941,287800.0
2014-10-09 11:00:00,30.32,30.36,30.14,30.17,508800.0,28.7751,28.8131,28.6043,28.6327,508800.0
2014-10-09 11:05:00,30.16,30.48,30.16,30.45,498800.0,28.6233,28.927,28.6233,28.8985,498800.0
2014-10-09 11:10:00,30.46,30.58,30.36,30.55,523000.0,28.908,29.0219,28.8131,28.9934,523000.0
2014-10-09 11:15:00,30.56,30.57,30.43,30.49,264600.0,29.0029,29.0124,28.8795,28.9364,264600.0
2014-10-09 11:20:00,30.5,30.67,30.47,30.5,464800.0,28.9459,29.1073,28.9175,28.9459,464800.0
2014-10-09 11:25:00,30.53,30.56,30.41,30.43,351000.0,28.9744,29.0029,28.8605,28.8795,351000.0
2014-10-09 11:30:00,30.45,30.45,30.32,30.43,375600.0,28.8985,28.8985,28.7751,28.8795,375600.0
2014-10-09 11:35:00,30.41,30.45,30.16,30.18,454400.0,28.8605,28.8985,28.6233,28.6422,454400.0
2014-10-09 11:40:00,30.18,30.18,29.69,29.7,769400.0,28.6422,28.6422,28.1772,28.1867,769400.0
2014-10-09 11:45:00,29.7,29.83,29.61,29.67,705400.0,28.1867,28.3101,28.1013,28.1582,705400.0
2014-10-09 11:50:00,29.65,29.75,29.23,29.39,919400.0,28.1392,28.2341,27.7406,27.8925,919400.0
2014-10-09 11:55:00,29.39,29.44,29.27,29.39,381600.0,27.8925,27.9399,27.7786,27.8925,381600.0
2014-10-09 12:00:00,29.39,29.43,29.25,29.32,291600.0,27.8925,27.9305,27.7596,27.8261,291600.0
2014-10-09 12:05:00,29.3,29.42,29.25,29.25,248000.0,27.8071,27.921,27.7596,27.7596,248000.0
2014-10-09 12:10:00,29.25,29.38,29.17,29.25,392800.0,27.7596,27.883,27.6837,27.7596,392800.0
2014-10-09 12:15:00,29.25,29.33,29.04,29.21,405800.0,27.7596,27.8355,27.5603,27.7217,405800.0
2014-10-09 12:20:00,29.21,29.23,29.12,29.18,429000.0,27.7217,27.7406,27.6362,27.6932,429000.0
2014-10-09 12:25:00,29.18,29.2,28.96,29.02,449200.0,27.6932,27.7122,27.4844,27.5413,449200.0
2014-10-09 12:30:00,29.0,29.05,28.89,28.98,503600.0,27.5224,27.5698,27.418,27.5034,503600.0
2014-10-09 12:35:00,28.98,29.14,28.95,29.03,360400.0,27.5034,27.6552,27.4749,27.5508,360400.0
2014-10-09 12:40:00,29.03,29.14,28.97,29.14,228600.0,27.5508,27.6552,27.4939,27.6552,228600.0
2014-10-09 12:45:00,29.13,29.27,29.09,29.26,352600.0,27.6457,27.7786,27.6078,27.7691,352600.0
2014-10-09 12:50:00,29.27,29.33,29.22,29.23,339400.0,27.7786,27.8355,27.7312,27.7406,339400.0
2014-10-09 12:55:00,29.23,29.31,29.14,29.25,197400.0,27.7406,27.8166,27.6552,27.7596,197400.0
2014-10-09 13:00:00,29.25,29.27,29.06,29.06,303800.0,27.7596,27.7786,27.5793,27.5793,303800.0
2014-10-09 13:05:00,29.09,29.18,28.99,29.03,294000.0,27.6078,27.6932,27.5129,27.5508,294000.0
2014-10-09 13:10:00,29.04,29.09,28.91,29.08,464400.0,27.5603,27.6078,27.4369,27.5983,464400.0
2014-10-09 13:15:00,29.07,29.27,29.04,29.22,293800.0,27.5888,27.7786,27.5603,27.7312,293800.0
2014-10-09 13:20:00,29.22,29.57,29.2,29.53,786400.0,27.7312,28.0633,27.7122,28.0254,786400.0
2014-10-09 13:25:00,29.53,29.55,29.36,29.37,294800.0,28.0254,28.0443,27.864,27.8735,294800.0
2014-10-09 13:30:00,29.37,29.55,29.34,29.55,346800.0,27.8735,28.0443,27.845,28.0443,346800.0
2014-10-09 13:35:00,29.54,29.7,29.51,29.68,562800.0,28.0348,28.1867,28.0064,28.1677,562800.0
2014-10-09 13:40:00,29.68,29.69,29.49,29.59,285200.0,28.1677,28.1772,27.9874,28.0823,285200.0
2014-10-09 13:45:00,29.59,29.68,29.49,29.56,421000.0,28.0823,28.1677,27.9874,28.0538,421000.0
2014-10-09 13:50:00,29.57,29.6,29.3,29.38,612800.0,28.0633,28.0918,27.8071,27.883,612800.0
2014-10-09 13:55:00,29.36,29.52,29.35,29.45,221800.0,27.864,28.0159,27.8545,27.9494,221800.0
2014-10-09 14:00:00,29.44,29.44,29.21,29.29,479600.0,27.9399,27.9399,27.7217,27.7976,479600.0
2014-10-09 14:05:00,29.29,29.34,29.16,29.25,251400.0,27.7976,27.845,27.6742,27.7596,251400.0
2014-10-09 14:10:00,29.23,29.27,29.14,29.16,155600.0,27.7406,27.7786,27.6552,27.6742,155600.0
2014-10-09 14:15:00,29.18,29.28,29.1,29.16,317600.0,27.6932,27.7881,27.6173,27.6742,317600.0
2014-10-09 14:20:00,29.14,29.16,29.03,29.06,254200.0,27.6552,27.6742,27.5508,27.5793,254200.0
2014-10-09 14:25:00,29.06,29.18,29.05,29.05,304200.0,27.5793,27.6932,27.5698,27.5698,304200.0
2014-10-09 14:30:00,29.04,29.06,28.93,29.01,471000.0,27.5603,27.5793,27.4559,27.5319,471000.0
2014-10-09 14:35:00,29.04,29.33,29.04,29.23,500400.0,27.5603,27.8355,27.5603,27.7406,500400.0
2014-10-09 14:40:00,29.24,29.39,29.2,29.29,408800.0,27.7501,27.8925,27.7122,27.7976,408800.0
2014-10-09 14:45:00,29.29,29.34,29.13,29.2,310600.0,27.7976,27.845,27.6457,27.7122,310600.0
2014-10-09 14:50:00,29.2,29.36,29.17,29.25,198200.0,27.7122,27.864,27.6837,27.7596,198200.0
2014-10-09 14:55:00,29.24,29.24,29.05,29.05,259200.0,27.7501,27.7501,27.5698,27.5698,259200.0
2014-10-09 15:00:00,29.06,29.13,28.96,29.13,282600.0,27.5793,27.6457,27.4844,27.6457,282600.0
2014-10-09 15:05:00,29.12,29.18,28.89,28.91,402200.0,27.6362,27.6932,27.418,27.4369,402200.0
2014-10-09 15:10:00,28.92,29.23,28.92,29.16,356200.0,27.4464,27.7406,27.4464,27.6742,356200.0
2014-10-09 15:15:00,29.15,29.29,29.03,29.22,379000.0,27.6647,27.7976,27.5508,27.7312,379000.0
2014-10-09 15:20:00,29.21,29.24,29.05,29.15,170800.0,27.7217,27.7501,27.5698,27.6647,170800.0
2014-10-09 15:25:00,29.17,29.29,29.13,29.18,175400.0,27.6837,27.7976,27.6457,27.6932,175400.0
2014-10-09 15:30:00,29.18,29.38,29.18,29.36,289200.0,27.6932,27.883,27.6932,27.864,289200.0
2014-10-09 15:35:00,29.37,29.44,29.23,29.28,482400.0,27.8735,27.9399,27.7406,27.7881,482400.0
2014-10-09 15:40:00,29.29,29.3,29.1,29.11,435600.0,27.7976,27.8071,27.6173,27.6268,435600.0
2014-10-09 15:45:00,29.1,29.1,28.9,28.96,445800.0,27.6173,27.6173,27.4275,27.4844,445800.0
2014-10-09 15:50:00,28.95,28.97,28.85,28.85,447800.0,27.4749,27.4939,27.38,27.38,447800.0
2014-10-09 15:55:00,28.86,28.99,28.75,28.75,941000.0,27.3895,27.5129,27.2851,27.2851,941000.0
2014-10-10 09:30:00,28.55,28.62,28.29,28.36,1276200.0,27.0953,27.1617,26.8485,26.915,1276200.0
2014-10-10 09:35:00,28.35,29.25,28.34,29.24,1367800.0,26.9055,27.7596,26.896,27.7501,1367800.0
2014-10-10 09:40:00,29.24,29.38,29.07,29.35,1225800.0,27.7501,27.883,27.5888,27.8545,1225800.0
2014-10-10 09:45:00,29.34,29.35,29.03,29.05,711000.0,27.845,27.8545,27.5508,27.5698,711000.0
2014-10-10 09:50:00,29.04,29.15,28.73,28.77,420400.0,27.5603,27.6647,27.2661,27.3041,420400.0
2014-10-10 09:55:00,28.77,29.14,28.74,28.99,496800.0,27.3041,27.6552,27.2756,27.5129,496800.0
2014-10-10 10:00:00,28.99,29.09,28.71,28.72,575800.0,27.5129,27.6078,27.2471,27.2566,575800.0
2014-10-10 10:05:00,28.72,28.74,28.52,28.53,388600.0,27.2566,27.2756,27.0668,27.0763,388600.0
2014-10-10 10:10:00,28.53,28.7,28.37,28.42,521000.0,27.0763,27.2376,26.9245,26.9719,521000.0
2014-10-10 10:15:00,28.42,28.63,28.24,28.35,693800.0,26.9719,27.1712,26.8011,26.9055,693800.0
2014-10-10 10:20:00,28.34,28.34,28.03,28.07,633400.0,26.896,26.896,26.6018,26.6397,633400.0
2014-10-10 10:25:00,28.06,28.1,27.83,27.84,760600.0,26.6303,26.6682,26.412,26.4215,760600.0
2014-10-10 10:30:00,27.83,28.03,27.81,27.99,475000.0,26.412,26.6018,26.393,26.5638,475000.0
2014-10-10 10:35:00,27.98,28.17,27.91,28.0,495800.0,26.5543,26.7347,26.4879,26.5733,495800.0
2014-10-10 10:40:00,27.99,28.17,27.84,28.16,600600.0,26.5638,26.7347,26.4215,26.7252,600600.0
2014-10-10 10:45:00,28.14,28.26,27.92,28.25,424400.0,26.7062,26.8201,26.4974,26.8106,424400.0
2014-10-10 10:50:00,28.25,28.45,28.11,28.23,765800.0,26.8106,27.0004,26.6777,26.7916,765800.0
2014-10-10 10:55:00,28.23,28.37,28.08,28.12,343600.0,26.7916,26.9245,26.6492,26.6872,343600.0
2014-10-10 11:00:00,28.11,28.39,28.11,28.38,295000.0,26.6777,26.9434,26.6777,26.934,295000.0
2014-10-10 11:05:00,28.36,28.42,28.19,28.33,238000.0,26.915,26.9719,26.7536,26.8865,238000.0
2014-10-10 11:10:00,28.33,28.34,28.18,28.24,270000.0,26.8865,26.896,26.7441,26.8011,270000.0
2014-10-10 11:15:00,28.21,28.21,27.86,27.99,577800.0,26.7726,26.7726,26.4404,26.5638,577800.0
2014-10-10 11:20:00,28.0,28.1,27.89,28.09,267200.0,26.5733,26.6682,26.4689,26.6587,267200.0
2014-10-10 11:25:00,28.09,28.27,28.03,28.21,299800.0,26.6587,26.8296,26.6018,26.7726,299800.0
2014-10-10 11:30:00,28.24,28.33,28.14,28.25,282400.0,26.8011,26.8865,26.7062,26.8106,282400.0
2014-10-10 11:35:00,28.27,28.41,28.25,28.35,280000.0,26.8296,26.9624,26.8106,26.9055,280000.0
2014-10-10 11:40:00,28.36,28.36,28.19,28.29,202000.0,26.915,26.915,26.7536,26.8485,202000.0
2014-10-10 11:45:00,28.26,28.56,28.26,28.51,311800.0,26.8201,27.1048,26.8201,27.0573,311800.0
2014-10-10 11:50:00,28.54,28.66,28.54,28.58,322600.0,27.0858,27.1997,27.0858,27.1238,322600.0
2014-10-10 11:55:00,28.57,28.6,28.43,28.5,194400.0,27.1143,27.1427,26.9814,27.0478,194400.0
2014-10-10 12:00:00,28.52,28.92,28.52,28.89,447200.0,27.0668,27.4464,27.0668,27.418,447200.0
2014-10-10 12:05:00,28.89,29.1,28.8,28.93,594000.0,27.418,27.6173,27.3326,27.4559,594000.0
2014-10-10 12:10:00,28.93,29.32,28.92,29.29,447800.0,27.4559,27.8261,27.4464,27.7976,447800.0
2014-10-10 12:15:00,29.3,29.31,29.01,29.03,458800.0,27.8071,27.8166,27.5319,27.5508,458800.0
2014-10-10 12:20:00,29.05,29.15,28.91,29.11,302400.0,27.5698,27.6647,27.4369,27.6268,302400.0
2014-10-10 12:25:00,29.1,29.25,29.1,29.11,235000.0,27.6173,27.7596,27.6173,27.6268,235000.0
2014-10-10 12:30:00,29.11,29.43,29.08,29.35,459000.0,27.6268,27.9305,27.5983,27.8545,459000.0
2014-10-10 12:35:00,29.32,29.33,28.96,29.0,679800.0,27.8261,27.8355,27.4844,27.5224,679800.0
2014-10-10 12:40:00,28.99,29.16,28.98,29.1,219800.0,27.5129,27.6742,27.5034,27.6173,219800.0
2014-10-10 12:45:00,29.11,29.15,29.04,29.15,143800.0,27.6268,27.6647,27.5603,27.6647,143800.0
2014-10-10 12:50:00,29.16,29.18,28.86,28.98,403400.0,27.6742,27.6932,27.3895,27.5034,403400.0
2014-10-10 12:55:00,28.98,29.06,28.85,28.91,205200.0,27.5034,27.5793,27.38,27.4369,205200.0
2014-10-10 13:00:00,28.89,29.02,28.81,28.84,235200.0,27.418,27.5413,27.342,27.3705,235200.0
2014-10-10 13:05:00,28.82,28.92,28.75,28.87,188600.0,27.3515,27.4464,27.2851,27.399,188600.0
2014-10-10 13:10:00,28.86,28.91,28.72,28.75,120600.0,27.3895,27.4369,27.2566,27.2851,120600.0
2014-10-10 13:15:00,28.72,28.73,28.57,28.57,340000.0,27.2566,27.2661,27.1143,27.1143,340000.0
2014-10-10 13:20:00,28.56,28.64,28.52,28.61,126600.0,27.1048,27.1807,27.0668,27.1522,126600.0
2014-10-10 13:25:00,28.62,28.64,28.43,28.5,254800.0,27.1617,27.1807,26.9814,27.0478,254800.0
2014-10-10 13:30:00,28.51,28.67,28.51,28.56,225400.0,27.0573,27.2092,27.0573,27.1048,225400.0
2014-10-10 13:35:00,28.56,28.9,28.56,28.82,317800.0,27.1048,27.4275,27.1048,27.3515,317800.0
2014-10-10 13:40:00,28.82,28.88,28.75,28.87,303400.0,27.3515,27.4085,27.2851,27.399,303400.0
2014-10-10 13:45:00,28.87,28.87,28.61,28.75,238800.0,27.399,27.399,27.1522,27.2851,238800.0
2014-10-10 13:50:00,28.75,28.81,28.67,28.73,103600.0,27.2851,27.342,27.2092,27.2661,103600.0
2014-10-10 13:55:00,28.73,28.85,28.72,28.75,78600.0,27.2661,27.38,27.2566,27.2851,78600.0
2014-10-10 14:00:00,28.8,28.87,28.67,28.74,193400.0,27.3326,27.399,27.2092,27.2756,193400.0
2014-10-10 14:05:00,28.73,28.85,28.63,28.75,121200.0,27.2661,27.38,27.1712,27.2851,121200.0
2014-10-10 14:10:00,28.75,28.76,28.62,28.67,124600.0,27.2851,27.2946,27.1617,27.2092,124600.0
2014-10-10 14:15:00,28.67,28.75,28.54,28.58,264200.0,27.2092,27.2851,27.0858,27.1238,264200.0
2014-10-10 14:20:00,28.58,28.67,28.55,28.66,78400.0,27.1238,27.2092,27.0953,27.1997,78400.0
2014-10-10 14:25:00,28.66,28.69,28.53,28.59,145600.0,27.1997,27.2282,27.0763,27.1333,145600.0
2014-10-10 14:30:00,28.57,28.64,28.47,28.48,151000.0,27.1143,27.1807,27.0194,27.0289,151000.0
2014-10-10 14:35:00,28.49,28.5,28.39,28.42,241600.0,27.0383,27.0478,26.9434,26.9719,241600.0
2014-10-10 14:40:00,28.4,28.47,28.3,28.44,165600.0,26.9529,27.0194,26.858,26.9909,165600.0
2014-10-10 14:45:00,28.44,28.48,28.34,28.4,418800.0,26.9909,27.0289,26.896,26.9529,418800.0
2014-10-10 14:50:00,28.4,28.45,28.34,28.38,91000.0,26.9529,27.0004,26.896,26.934,91000.0
2014-10-10 14:55:00,28.36,28.4,28.25,28.28,215400.0,26.915,26.9529,26.8106,26.839,215400.0
2014-10-10 15:00:00,28.29,28.36,28.19,28.25,218200.0,26.8485,26.915,26.7536,26.8106,218200.0
2014-10-10 15:05:00,28.23,28.24,28.05,28.11,284600.0,26.7916,26.8011,26.6208,26.6777,284600.0
2014-10-10 15:10:00,28.11,28.22,28.05,28.1,186600.0,26.6777,26.7821,26.6208,26.6682,186600.0
2014-10-10 15:15:00,28.07,28.08,27.94,28.04,322200.0,26.6397,26.6492,26.5164,26.6113,322200.0
2014-10-10 15:20:00,28.04,28.1,28.0,28.07,306200.0,26.6113,26.6682,26.5733,26.6397,306200.0
2014-10-10 15:25:00,28.07,28.07,27.93,28.04,313200.0,26.6397,26.6397,26.5069,26.6113,313200.0
2014-10-10 15:30:00,28.04,28.07,27.88,27.9,267200.0,26.6113,26.6397,26.4594,26.4784,267200.0
2014-10-10 15:35:00,27.91,27.99,27.9,27.95,191600.0,26.4879,26.5638,26.4784,26.5259,191600.0
2014-10-10 15:40:00,27.94,27.95,27.83,27.84,340600.0,26.5164,26.5259,26.412,26.4215,340600.0
2014-10-10 15:45:00,27.84,27.85,27.72,27.76,524600.0,26.4215,26.431,26.3076,26.3455,524600.0
2014-10-10 15:50:00,27.74,27.74,27.57,27.63,878600.0,26.3266,26.3266,26.1652,26.2222,878600.0
2014-10-10 15:55:00,27.61,27.7,27.59,27.68,738200.0,26.2032,26.2886,26.1842,26.2696,738200.0
2014-10-13 09:30:00,27.76,28.05,27.59,28.02,809400.0,26.3455,26.6208,26.1842,26.5923,809400.0
2014-10-13 09:35:00,28.04,28.18,27.86,28.07,599600.0,26.6113,26.7441,26.4404,26.6397,599600.0
2014-10-13 09:40:00,28.08,28.14,27.65,27.66,518600.0,26.6492,26.7062,26.2411,26.2506,518600.0
2014-10-13 09:45:00,27.67,27.8,27.5,27.54,492400.0,26.2601,26.3835,26.0988,26.1368,492400.0
2014-10-13 09:50:00,27.55,27.57,27.28,27.44,597200.0,26.1462,26.1652,25.89,26.0418,597200.0
2014-10-13 09:55:00,27.46,27.74,27.29,27.68,756800.0,26.0608,26.3266,25.8995,26.2696,756800.0
2014-10-13 10:00:00,27.7,28.0,27.68,27.95,667200.0,26.2886,26.5733,26.2696,26.5259,667200.0
2014-10-13 10:05:00,27.93,27.97,27.62,27.65,293600.0,26.5069,26.5448,26.2127,26.2411,293600.0
2014-10-13 10:10:00,27.63,27.83,27.63,27.75,367800.0,26.2222,26.412,26.2222,26.3361,367800.0
2014-10-13 10:15:00,27.74,27.75,27.5,27.6,466200.0,26.3266,26.3361,26.0988,26.1937,466200.0
2014-10-13 10:20:00,27.59,27.75,27.55,27.58,313000.0,26.1842,26.3361,26.1462,26.1747,313000.0
2014-10-13 10:25:00,27.57,27.57,27.23,27.25,729400.0,26.1652,26.1652,25.8425,25.8615,729400.0
2014-10-13 10:30:00,27.23,27.47,27.14,27.29,425000.0,25.8425,26.0703,25.7571,25.8995,425000.0
2014-10-13 10:35:00,27.27,27.43,27.19,27.42,325000.0,25.8805,26.0324,25.8046,26.0229,325000.0
2014-10-13 10:40:00,27.4,27.42,27.0,27.0,441800.0,26.0039,26.0229,25.6243,25.6243,441800.0
2014-10-13 10:45:00,27.02,27.45,27.02,27.23,712400.0,25.6432,26.0513,25.6432,25.8425,712400.0
2014-10-13 10:50:00,27.24,27.64,27.23,27.64,436000.0,25.852,26.2317,25.8425,26.2317,436000.0
2014-10-13 10:55:00,27.63,27.79,27.5,27.68,718400.0,26.2222,26.374,26.0988,26.2696,718400.0
2014-10-13 11:00:00,27.71,28.11,27.68,28.07,620200.0,26.2981,26.6777,26.2696,26.6397,620200.0
2014-10-13 11:05:00,28.08,28.1,27.97,27.99,475000.0,26.6492,26.6682,26.5448,26.5638,475000.0
2014-10-13 11:10:00,27.99,28.06,27.83,27.95,355400.0,26.5638,26.6303,26.412,26.5259,355400.0
2014-10-13 11:15:00,27.97,28.01,27.6,27.63,441600.0,26.5448,26.5828,26.1937,26.2222,441600.0
2014-10-13 11:20:00,27.61,27.84,27.61,27.83,325400.0,26.2032,26.4215,26.2032,26.412,325400.0
2014-10-13 11:25:00,27.85,27.93,27.75,27.79,254000.0,26.431,26.5069,26.3361,26.374,254000.0
2014-10-13 11:30:00,27.8,28.09,27.77,28.02,527000.0,26.3835,26.6587,26.355,26.5923,527000.0
2014-10-13 11:35:00,28.02,28.03,27.76,27.77,205000.0,26.5923,26.6018,26.3455,26.355,205000.0
2014-10-13 11:40:00,27.78,28.0,27.78,27.95,304200.0,26.3645,26.5733,26.3645,26.5259,304200.0
2014-10-13 11:45:00,27.96,28.23,27.94,28.2,654200.0,26.5354,26.7916,26.5164,26.7631,654200.0
2014-10-13 11:50:00,28.19,28.31,28.07,28.11,406800.0,26.7536,26.8675,26.6397,26.6777,406800.0
2014-10-13 11:55:00,28.11,28.15,28.03,28.1,216600.0,26.6777,26.7157,26.6018,26.6682,216600.0
2014-10-13 12:00:00,28.07,28.18,27.99,28.12,301800.0,26.6397,26.7441,26.5638,26.6872,301800.0
2014-10-13 12:05:00,28.16,28.18,27.95,27.97,196200.0,26.7252,26.7441,26.5259,26.5448,196200.0
2014-10-13 12:10:00,27.99,28.1,27.96,28.02,122400.0,26.5638,26.6682,26.5354,26.5923,122400.0
2014-10-13 12:15:00,28.0,28.21,27.95,28.17,211400.0,26.5733,26.7726,26.5259,26.7347,211400.0
2014-10-13 12:20:00,28.17,28.28,28.09,28.27,194400.0,26.7347,26.839,26.6587,26.8296,194400.0
2014-10-13 12:25:00,28.26,28.45,28.23,28.45,431800.0,26.8201,27.0004,26.7916,27.0004,431800.0
2014-10-13 12:30:00,28.45,28.57,28.45,28.56,439200.0,27.0004,27.1143,27.0004,27.1048,439200.0
2014-10-13 12:35:00,28.54,28.66,28.53,28.63,313000.0,27.0858,27.1997,27.0763,27.1712,313000.0
2014-10-13 12:40:00,28.65,28.76,28.61,28.65,395600.0,27.1902,27.2946,27.1522,27.1902,395600.0
2014-10-13 12:45:00,28.65,28.68,28.48,28.54,186200.0,27.1902,27.2187,27.0289,27.0858,186200.0
2014-10-13 12:50:00,28.55,28.7,28.51,28.67,71200.0,27.0953,27.2376,27.0573,27.2092,71200.0
2014-10-13 12:55:00,28.67,28.67,28.56,28.58,265600.0,27.2092,27.2092,27.1048,27.1238,265600.0
2014-10-13 13:00:00,28.6,28.75,28.6,28.73,299800.0,27.1427,27.2851,27.1427,27.2661,299800.0
2014-10-13 13:05:00,28.73,28.77,28.65,28.68,137000.0,27.2661,27.3041,27.1902,27.2187,137000.0
2014-10-13 13:10:00,28.69,28.72,28.43,28.55,224000.0,27.2282,27.2566,26.9814,27.0953,224000.0
2014-10-13 13:15:00,28.56,28.56,28.34,28.43,198800.0,27.1048,27.1048,26.896,26.9814,198800.0
2014-10-13 13:20:00,28.39,28.59,28.39,28.47,96600.0,26.9434,27.1333,26.9434,27.0194,96600.0
2014-10-13 13:25:00,28.45,28.61,28.38,28.6,197600.0,27.0004,27.1522,26.934,27.1427,197600.0
2014-10-13 13:30:00,28.59,28.65,28.53,28.61,148600.0,27.1333,27.1902,27.0763,27.1522,148600.0
2014-10-13 13:35:00,28.61,28.74,28.6,28.63,134400.0,27.1522,27.2756,27.1427,27.1712,134400.0
2014-10-13 13:40:00,28.64,28.65,28.53,28.53,112200.0,27.1807,27.1902,27.0763,27.0763,112200.0
2014-10-13 13:45:00,28.54,28.6,28.38,28.43,134600.0,27.0858,27.1427,26.934,26.9814,134600.0
2014-10-13 13:50:00,28.42,28.5,28.35,28.43,144800.0,26.9719,27.0478,26.9055,26.9814,144800.0
2014-10-13 13:55:00,28.41,28.41,28.16,28.25,219400.0,26.9624,26.9624,26.7252,26.8106,219400.0
2014-10-13 14:00:00,28.24,28.25,28.05,28.16,110800.0,26.8011,26.8106,26.6208,26.7252,110800.0
2014-10-13 14:05:00,28.16,28.35,28.16,28.34,110600.0,26.7252,26.9055,26.7252,26.896,110600.0
2014-10-13 14:10:00,28.34,28.36,28.21,28.28,105800.0,26.896,26.915,26.7726,26.839,105800.0
2014-10-13 14:15:00,28.28,28.31,28.23,28.25,82000.0,26.839,26.8675,26.7916,26.8106,82000.0
2014-10-13 14:20:00,28.25,28.37,28.23,28.31,79400.0,26.8106,26.9245,26.7916,26.8675,79400.0
2014-10-13 14:25:00,28.3,28.45,28.3,28.43,113800.0,26.858,27.0004,26.858,26.9814,113800.0
2014-10-13 14:30:00,28.43,28.45,28.27,28.3,96200.0,26.9814,27.0004,26.8296,26.858,96200.0
2014-10-13 14:35:00,28.32,28.34,28.12,28.21,93400.0,26.877,26.896,26.6872,26.7726,93400.0
2014-10-13 14:40:00,28.2,28.23,28.06,28.13,61400.0,26.7631,26.7916,26.6303,26.6967,61400.0
2014-10-13 14:45:00,28.1,28.11,28.05,28.05,79800.0,26.6682,26.6777,26.6208,26.6208,79800.0
2014-10-13 14:50:00,28.05,28.2,28.0,28.1,193400.0,26.6208,26.7631,26.5733,26.6682,193400.0
2014-10-13 14:55:00,28.09,28.09,27.9,27.95,135000.0,26.6587,26.6587,26.4784,26.5259,135000.0
2014-10-13 15:00:00,27.95,28.06,27.94,27.96,114600.0,26.5259,26.6303,26.5164,26.5354,114600.0
2014-10-13 15:05:00,27.97,28.02,27.9,27.9,68000.0,26.5448,26.5923,26.4784,26.4784,68000.0
2014-10-13 15:10:00,27.91,27.96,27.88,27.95,121400.0,26.4879,26.5354,26.4594,26.5259,121400.0
2014-10-13 15:15:00,27.95,27.96,27.79,27.81,148200.0,26.5259,26.5354,26.374,26.393,148200.0
2014-10-13 15:20:00,27.8,27.85,27.7,27.78,246400.0,26.3835,26.431,26.2886,26.3645,246400.0
2014-10-13 15:25:00,27.8,27.87,27.78,27.78,199200.0,26.3835,26.4499,26.3645,26.3645,199200.0
2014-10-13 15:30:00,27.78,27.79,27.36,27.54,500400.0,26.3645,26.374,25.9659,26.1368,500400.0
2014-10-13 15:35:00,27.55,27.59,27.4,27.41,180600.0,26.1462,26.1842,26.0039,26.0134,180600.0
2014-10-13 15:40:00,27.42,27.59,27.38,27.42,230800.0,26.0229,26.1842,25.9849,26.0229,230800.0
2014-10-13 15:45:00,27.39,27.4,27.26,27.34,498200.0,25.9944,26.0039,25.871,25.9469,498200.0
2014-10-13 15:50:00,27.33,27.43,27.25,27.33,489000.0,25.9375,26.0324,25.8615,25.9375,489000.0
2014-10-13 15:55:00,27.32,27.36,27.27,27.36,417200.0,25.928,25.9659,25.8805,25.9659,417200.0
2014-10-14 09:30:00,28.09,28.34,27.82,28.34,966400.0,26.6587,26.896,26.4025,26.896,966400.0
2014-10-14 09:35:00,28.34,28.73,28.31,28.6,1006200.0,26.896,27.2661,26.8675,27.1427,1006200.0
2014-10-14 09:40:00,28.6,28.72,28.29,28.54,729400.0,27.1427,27.2566,26.8485,27.0858,729400.0
2014-10-14 09:45:00,28.58,28.61,28.33,28.35,294600.0,27.1238,27.1522,26.8865,26.9055,294600.0
2014-10-14 09:50:00,28.36,28.38,28.15,28.16,312600.0,26.915,26.934,26.7157,26.7252,312600.0
2014-10-14 09:55:00,28.16,28.23,27.86,27.98,445600.0,26.7252,26.7916,26.4404,26.5543,445600.0
2014-10-14 10:00:00,27.97,28.47,27.86,28.4,648200.0,26.5448,27.0194,26.4404,26.9529,648200.0
2014-10-14 10:05:00,28.38,28.43,28.06,28.4,534800.0,26.934,26.9814,26.6303,26.9529,534800.0
2014-10-14 10:10:00,28.41,28.67,28.29,28.57,478000.0,26.9624,27.2092,26.8485,27.1143,478000.0
2014-10-14 10:15:00,28.58,28.61,28.1,28.18,463800.0,27.1238,27.1522,26.6682,26.7441,463800.0
2014-10-14 10:20:00,28.17,28.43,28.12,28.14,453800.0,26.7347,26.9814,26.6872,26.7062,453800.0
2014-10-14 10:25:00,28.14,28.41,28.1,28.34,201000.0,26.7062,26.9624,26.6682,26.896,201000.0
2014-10-14 10:30:00,28.35,28.39,28.05,28.25,214800.0,26.9055,26.9434,26.6208,26.8106,214800.0
2014-10-14 10:35:00,28.25,28.49,28.25,28.43,228200.0,26.8106,27.0383,26.8106,26.9814,228200.0
2014-10-14 10:40:00,28.44,28.56,28.3,28.41,283200.0,26.9909,27.1048,26.858,26.9624,283200.0
2014-10-14 10:45:00,28.4,28.63,28.34,28.63,259200.0,26.9529,27.1712,26.896,27.1712,259200.0
2014-10-14 10:50:00,28.63,28.84,28.62,28.76,689400.0,27.1712,27.3705,27.1617,27.2946,689400.0
2014-10-14 10:55:00,28.75,28.84,28.5,28.55,471600.0,27.2851,27.3705,27.0478,27.0953,471600.0
2014-10-14 11:00:00,28.54,28.71,28.5,28.6,259400.0,27.0858,27.2471,27.0478,27.1427,259400.0
2014-10-14 11:05:00,28.6,28.73,28.45,28.65,233000.0,27.1427,27.2661,27.0004,27.1902,233000.0
2014-10-14 11:10:00,28.65,28.83,28.65,28.78,216600.0,27.1902,27.361,27.1902,27.3136,216600.0
2014-10-14 11:15:00,28.77,28.99,28.77,28.92,444600.0,27.3041,27.5129,27.3041,27.4464,444600.0
2014-10-14 11:20:00,28.92,28.93,28.75,28.85,214800.0,27.4464,27.4559,27.2851,27.38,214800.0
2014-10-14 11:25:00,28.86,28.95,28.68,28.7,205800.0,27.3895,27.4749,27.2187,27.2376,205800.0
2014-10-14 11:30:00,28.71,28.83,28.65,28.78,155800.0,27.2471,27.361,27.1902,27.3136,155800.0
2014-10-14 11:35:00,28.79,29.06,28.77,29.0,411600.0,27.3231,27.5793,27.3041,27.5224,411600.0
2014-10-14 11:40:00,28.98,29.25,28.98,29.24,335600.0,27.5034,27.7596,27.5034,27.7501,335600.0
2014-10-14 11:45:00,29.24,29.25,29.04,29.11,223800.0,27.7501,27.7596,27.5603,27.6268,223800.0
2014-10-14 11:50:00,29.12,29.15,29.0,29.09,79200.0,27.6362,27.6647,27.5224,27.6078,79200.0
2014-10-14 11:55:00,29.1,29.2,28.97,29.08,140800.0,27.6173,27.7122,27.4939,27.5983,140800.0
2014-10-14 12:00:00,29.1,29.27,29.06,29.24,266800.0,27.6173,27.7786,27.5793,27.7501,266800.0
2014-10-14 12:05:00,29.23,29.44,29.22,29.33,236600.0,27.7406,27.9399,27.7312,27.8355,236600.0
2014-10-14 12:10:00,29.31,29.32,29.18,29.28,150400.0,27.8166,27.8261,27.6932,27.7881,150400.0
2014-10-14 12:15:00,29.3,29.35,29.18,29.23,135400.0,27.8071,27.8545,27.6932,27.7406,135400.0
2014-10-14 12:20:00,29.23,29.28,29.08,29.1,156200.0,27.7406,27.7881,27.5983,27.6173,156200.0
2014-10-14 12:25:00,29.11,29.11,28.96,28.96,185000.0,27.6268,27.6268,27.4844,27.4844,185000.0
2014-10-14 12:30:00,28.96,28.97,28.76,28.79,187800.0,27.4844,27.4939,27.2946,27.3231,187800.0
2014-10-14 12:35:00,28.77,28.81,28.65,28.7,241200.0,27.3041,27.342,27.1902,27.2376,241200.0
2014-10-14 12:40:00,28.69,28.79,28.56,28.79,270000.0,27.2282,27.3231,27.1048,27.3231,270000.0
2014-10-14 12:45:00,28.79,28.95,28.66,28.92,223200.0,27.3231,27.4749,27.1997,27.4464,223200.0
2014-10-14 12:50:00,28.9,28.96,28.8,28.8,124800.0,27.4275,27.4844,27.3326,27.3326,124800.0
2014-10-14 12:55:00,28.8,28.89,28.78,28.81,78200.0,27.3326,27.418,27.3136,27.342,78200.0
2014-10-14 13:00:00,28.81,28.88,28.7,28.88,108000.0,27.342,27.4085,27.2376,27.4085,108000.0
2014-10-14 13:05:00,28.86,28.95,28.8,28.8,104600.0,27.3895,27.4749,27.3326,27.3326,104600.0
2014-10-14 13:10:00,28.79,29.02,28.76,29.01,114600.0,27.3231,27.5413,27.2946,27.5319,114600.0
2014-10-14 13:15:00,29.0,29.11,28.97,28.99,138000.0,27.5224,27.6268,27.4939,27.5129,138000.0
2014-10-14 13:20:00,28.97,28.97,28.67,28.7,145400.0,27.4939,27.4939,27.2092,27.2376,145400.0
2014-10-14 13:25:00,28.7,28.88,28.69,28.74,102600.0,27.2376,27.4085,27.2282,27.2756,102600.0
2014-10-14 13:30:00,28.75,28.93,28.73,28.91,156200.0,27.2851,27.4559,27.2661,27.4369,156200.0
2014-10-14 13:35:00,28.88,28.89,28.63,28.75,115200.0,27.4085,27.418,27.1712,27.2851,115200.0
2014-10-14 13:40:00,28.76,28.82,28.57,28.57,94600.0,27.2946,27.3515,27.1143,27.1143,94600.0
2014-10-14 13:45:00,28.58,28.65,28.39,28.6,293200.0,27.1238,27.1902,26.9434,27.1427,293200.0
2014-10-14 13:50:00,28.58,28.66,28.49,28.54,161000.0,27.1238,27.1997,27.0383,27.0858,161000.0
2014-10-14 13:55:00,28.55,28.73,28.52,28.71,228200.0,27.0953,27.2661,27.0668,27.2471,228200.0
2014-10-14 14:00:00,28.72,28.8,28.63,28.68,223600.0,27.2566,27.3326,27.1712,27.2187,223600.0
2014-10-14 14:05:00,28.68,28.71,28.55,28.6,124200.0,27.2187,27.2471,27.0953,27.1427,124200.0
2014-10-14 14:10:00,28.61,28.79,28.56,28.74,123200.0,27.1522,27.3231,27.1048,27.2756,123200.0
2014-10-14 14:15:00,28.73,28.73,28.55,28.6,103400.0,27.2661,27.2661,27.0953,27.1427,103400.0
2014-10-14 14:20:00,28.6,28.62,28.27,28.29,366200.0,27.1427,27.1617,26.8296,26.8485,366200.0
2014-10-14 14:25:00,28.28,28.42,28.25,28.36,183800.0,26.839,26.9719,26.8106,26.915,183800.0
2014-10-14 14:30:00,28.36,28.49,28.18,28.18,194600.0,26.915,27.0383,26.7441,26.7441,194600.0
2014-10-14 14:35:00,28.19,28.42,28.18,28.36,170800.0,26.7536,26.9719,26.7441,26.915,170800.0
2014-10-14 14:40:00,28.35,28.53,28.32,28.53,216600.0,26.9055,27.0763,26.877,27.0763,216600.0
2014-10-14 14:45:00,28.53,28.59,28.41,28.47,161200.0,27.0763,27.1333,26.9624,27.0194,161200.0
2014-10-14 14:50:00,28.5,28.5,28.2,28.29,227000.0,27.0478,27.0478,26.7631,26.8485,227000.0
2014-10-14 14:55:00,28.28,28.35,28.24,28.35,171000.0,26.839,26.9055,26.8011,26.9055,171000.0
2014-10-14 15:00:00,28.35,28.49,28.23,28.25,240800.0,26.9055,27.0383,26.7916,26.8106,240800.0
2014-10-14 15:05:00,28.24,28.28,28.03,28.08,200600.0,26.8011,26.839,26.6018,26.6492,200600.0
2014-10-14 15:10:00,28.09,28.2,28.04,28.11,129800.0,26.6587,26.7631,26.6113,26.6777,129800.0
2014-10-14 15:15:00,28.11,28.17,28.05,28.06,96600.0,26.6777,26.7347,26.6208,26.6303,96600.0
2014-10-14 15:20:00,28.09,28.09,27.75,27.91,477200.0,26.6587,26.6587,26.3361,26.4879,477200.0
2014-10-14 15:25:00,27.91,28.14,27.86,28.08,281800.0,26.4879,26.7062,26.4404,26.6492,281800.0
2014-10-14 15:30:00,28.07,28.1,27.88,27.93,195200.0,26.6397,26.6682,26.4594,26.5069,195200.0
2014-10-14 15:35:00,27.91,28.33,27.9,28.32,291000.0,26.4879,26.8865,26.4784,26.877,291000.0
2014-10-14 15:40:00,28.3,28.43,28.17,28.18,287800.0,26.858,26.9814,26.7347,26.7441,287800.0
2014-10-14 15:45:00,28.18,28.25,28.12,28.22,215200.0,26.7441,26.8106,26.6872,26.7821,215200.0
2014-10-14 15:50:00,28.2,28.39,28.19,28.27,305000.0,26.7631,26.9434,26.7536,26.8296,305000.0
2014-10-14 15:55:00,28.27,28.31,28.16,28.24,433600.0,26.8296,26.8675,26.7252,26.8011,433600.0
2014-10-15 09:30:00,27.23,27.56,27.08,27.1,1160200.0,25.8425,26.1557,25.7002,25.7192,1160200.0
2014-10-15 09:35:00,27.09,27.5,26.81,27.01,1403000.0,25.7097,26.0988,25.4439,25.6338,1403000.0
2014-10-15 09:40:00,26.99,27.11,26.75,27.0,951600.0,25.6148,25.7287,25.387,25.6243,951600.0
2014-10-15 09:45:00,27.03,27.49,26.93,27.48,1203000.0,25.6527,26.0893,25.5578,26.0798,1203000.0
2014-10-15 09:50:00,27.48,27.91,27.33,27.81,919600.0,26.0798,26.4879,25.9375,26.393,919600.0
2014-10-15 09:55:00,27.82,27.89,27.36,27.86,720800.0,26.4025,26.4689,25.9659,26.4404,720800.0
2014-10-15 10:00:00,27.86,28.34,27.85,28.18,1249400.0,26.4404,26.896,26.431,26.7441,1249400.0
2014-10-15 10:05:00,28.2,28.49,28.0,28.3,996200.0,26.7631,27.0383,26.5733,26.858,996200.0
2014-10-15 10:10:00,28.31,28.47,28.19,28.43,506600.0,26.8675,27.0194,26.7536,26.9814,506600.0
2014-10-15 10:15:00,28.43,28.45,28.04,28.17,501600.0,26.9814,27.0004,26.6113,26.7347,501600.0
2014-10-15 10:20:00,28.13,28.61,28.05,28.5,608600.0,26.6967,27.1522,26.6208,27.0478,608600.0
2014-10-15 10:25:00,28.5,28.55,28.2,28.26,385200.0,27.0478,27.0953,26.7631,26.8201,385200.0
2014-10-15 10:30:00,28.25,28.41,28.09,28.17,421800.0,26.8106,26.9624,26.6587,26.7347,421800.0
2014-10-15 10:35:00,28.16,28.31,28.01,28.17,331000.0,26.7252,26.8675,26.5828,26.7347,331000.0
2014-10-15 10:40:00,28.17,28.25,27.93,27.97,244800.0,26.7347,26.8106,26.5069,26.5448,244800.0
2014-10-15 10:45:00,27.95,28.0,27.79,28.0,473800.0,26.5259,26.5733,26.374,26.5733,473800.0
2014-10-15 10:50:00,28.0,28.19,27.98,28.05,358400.0,26.5733,26.7536,26.5543,26.6208,358400.0
2014-10-15 10:55:00,28.0,28.12,27.84,28.02,296400.0,26.5733,26.6872,26.4215,26.5923,296400.0
2014-10-15 11:00:00,28.03,28.13,27.75,28.05,226600.0,26.6018,26.6967,26.3361,26.6208,226600.0
2014-10-15 11:05:00,28.05,28.39,28.05,28.35,429400.0,26.6208,26.9434,26.6208,26.9055,429400.0
2014-10-15 11:10:00,28.36,28.4,28.09,28.18,247600.0,26.915,26.9529,26.6587,26.7441,247600.0
2014-10-15 11:15:00,28.18,28.18,27.88,28.05,211000.0,26.7441,26.7441,26.4594,26.6208,211000.0
2014-10-15 11:20:00,28.03,28.06,27.7,27.88,332200.0,26.6018,26.6303,26.2886,26.4594,332200.0
2014-10-15 11:25:00,27.88,27.99,27.61,27.67,259400.0,26.4594,26.5638,26.2032,26.2601,259400.0
2014-10-15 11:30:00,27.68,27.94,27.57,27.65,228800.0,26.2696,26.5164,26.1652,26.2411,228800.0
2014-10-15 11:35:00,27.64,27.94,27.62,27.78,156000.0,26.2317,26.5164,26.2127,26.3645,156000.0
2014-10-15 11:40:00,27.8,27.85,27.64,27.68,155600.0,26.3835,26.431,26.2317,26.2696,155600.0
2014-10-15 11:45:00,27.67,27.73,27.47,27.54,243400.0,26.2601,26.3171,26.0703,26.1368,243400.0
2014-10-15 11:50:00,27.49,27.59,27.36,27.57,258400.0,26.0893,26.1842,25.9659,26.1652,258400.0
2014-10-15 11:55:00,27.57,27.8,27.55,27.77,219400.0,26.1652,26.3835,26.1462,26.355,219400.0
2014-10-15 12:00:00,27.77,27.81,27.54,27.77,199600.0,26.355,26.393,26.1368,26.355,199600.0
2014-10-15 12:05:00,27.76,27.84,27.55,27.7,124400.0,26.3455,26.4215,26.1462,26.2886,124400.0
2014-10-15 12:10:00,27.68,27.79,27.5,27.52,160400.0,26.2696,26.374,26.0988,26.1178,160400.0
2014-10-15 12:15:00,27.53,27.7,27.48,27.56,190600.0,26.1273,26.2886,26.0798,26.1557,190600.0
2014-10-15 12:20:00,27.57,27.72,27.55,27.65,194400.0,26.1652,26.3076,26.1462,26.2411,194400.0
2014-10-15 12:25:00,27.65,27.71,27.58,27.63,132400.0,26.2411,26.2981,26.1747,26.2222,132400.0
2014-10-15 12:30:00,27.6,27.75,27.55,27.67,221200.0,26.1937,26.3361,26.1462,26.2601,221200.0
2014-10-15 12:35:00,27.68,27.8,27.63,27.67,142800.0,26.2696,26.3835,26.2222,26.2601,142800.0
2014-10-15 12:40:00,27.66,27.71,27.38,27.48,295400.0,26.2506,26.2981,25.9849,26.0798,295400.0
2014-10-15 12:45:00,27.46,27.64,27.43,27.5,218600.0,26.0608,26.2317,26.0324,26.0988,218600.0
2014-10-15 12:50:00,27.5,27.5,27.29,27.44,264400.0,26.0988,26.0988,25.8995,26.0418,264400.0
2014-10-15 12:55:00,27.44,27.5,27.3,27.45,252600.0,26.0418,26.0988,25.909,26.0513,252600.0
2014-10-15 13:00:00,27.42,27.68,27.36,27.65,285400.0,26.0229,26.2696,25.9659,26.2411,285400.0
2014-10-15 13:05:00,27.65,27.81,27.53,27.68,289000.0,26.2411,26.393,26.1273,26.2696,289000.0
2014-10-15 13:10:00,27.68,27.74,27.4,27.43,169000.0,26.2696,26.3266,26.0039,26.0324,169000.0
2014-10-15 13:15:00,27.5,27.59,27.44,27.5,305400.0,26.0988,26.1842,26.0418,26.0988,305400.0
2014-10-15 13:20:00,27.51,27.52,27.16,27.17,486600.0,26.1083,26.1178,25.7761,25.7856,486600.0
2014-10-15 13:25:00,27.16,27.24,26.99,27.15,522200.0,25.7761,25.852,25.6148,25.7666,522200.0
2014-10-15 13:30:00,27.16,27.43,27.14,27.41,515000.0,25.7761,26.0324,25.7571,26.0134,515000.0
2014-10-15 13:35:00,27.42,27.43,27.09,27.28,239600.0,26.0229,26.0324,25.7097,25.89,239600.0
2014-10-15 13:40:00,27.25,27.41,27.22,27.31,490800.0,25.8615,26.0134,25.8331,25.9185,490800.0
2014-10-15 13:45:00,27.28,27.65,27.24,27.65,648600.0,25.89,26.2411,25.852,26.2411,648600.0
2014-10-15 13:50:00,27.64,27.8,27.45,27.73,584600.0,26.2317,26.3835,26.0513,26.3171,584600.0
2014-10-15 13:55:00,27.71,27.73,27.47,27.47,194000.0,26.2981,26.3171,26.0703,26.0703,194000.0
2014-10-15 14:00:00,27.47,27.47,27.1,27.15,614000.0,26.0703,26.0703,25.7192,25.7666,614000.0
2014-10-15 14:05:00,27.15,27.4,27.05,27.22,410200.0,25.7666,26.0039,25.6717,25.8331,410200.0
2014-10-15 14:10:00,27.22,27.43,27.21,27.4,214400.0,25.8331,26.0324,25.8236,26.0039,214400.0
2014-10-15 14:15:00,27.41,27.7,27.4,27.64,492400.0,26.0134,26.2886,26.0039,26.2317,492400.0
2014-10-15 14:20:00,27.6,27.73,27.47,27.58,260000.0,26.1937,26.3171,26.0703,26.1747,260000.0
2014-10-15 14:25:00,27.58,27.7,27.36,27.58,283400.0,26.1747,26.2886,25.9659,26.1747,283400.0
2014-10-15 14:30:00,27.58,27.75,27.51,27.65,224200.0,26.1747,26.3361,26.1083,26.2411,224200.0
2014-10-15 14:35:00,27.68,27.91,27.68,27.89,456800.0,26.2696,26.4879,26.2696,26.4689,456800.0
2014-10-15 14:40:00,27.88,27.95,27.66,27.73,298400.0,26.4594,26.5259,26.2506,26.3171,298400.0
2014-10-15 14:45:00,27.77,27.85,27.57,27.76,208800.0,26.355,26.431,26.1652,26.3455,208800.0
2014-10-15 14:50:00,27.77,28.0,27.76,27.92,318800.0,26.355,26.5733,26.3455,26.4974,318800.0
2014-10-15 14:55:00,27.92,27.93,27.7,27.86,209600.0,26.4974,26.5069,26.2886,26.4404,209600.0
2014-10-15 15:00:00,27.86,27.97,27.77,27.88,192600.0,26.4404,26.5448,26.355,26.4594,192600.0
2014-10-15 15:05:00,27.88,28.08,27.81,28.06,428000.0,26.4594,26.6492,26.393,26.6303,428000.0
2014-10-15 15:10:00,28.05,28.23,28.02,28.2,509800.0,26.6208,26.7916,26.5923,26.7631,509800.0
2014-10-15 15:15:00,28.21,28.21,27.9,28.07,670400.0,26.7726,26.7726,26.4784,26.6397,670400.0
2014-10-15 15:20:00,28.08,28.17,27.97,28.11,221000.0,26.6492,26.7347,26.5448,26.6777,221000.0
2014-10-15 15:25:00,28.1,28.66,28.09,28.64,853400.0,26.6682,27.1997,26.6587,27.1807,853400.0
2014-10-15 15:30:00,28.64,28.9,28.61,28.82,752400.0,27.1807,27.4275,27.1522,27.3515,752400.0
2014-10-15 15:35:00,28.83,29.43,28.77,29.42,799400.0,27.361,27.9305,27.3041,27.921,799400.0
2014-10-15 15:40:00,29.43,29.48,29.25,29.33,651800.0,27.9305,27.9779,27.7596,27.8355,651800.0
2014-10-15 15:45:00,29.33,29.36,28.81,28.86,680000.0,27.8355,27.864,27.342,27.3895,680000.0
2014-10-15 15:50:00,28.84,29.15,28.78,29.14,565800.0,27.3705,27.6647,27.3136,27.6552,565800.0
2014-10-15 15:55:00,29.15,29.25,29.06,29.13,622800.0,27.6647,27.7596,27.5793,27.6457,622800.0
2014-10-16 09:30:00,27.97,28.27,27.81,28.22,1119400.0,26.5448,26.8296,26.393,26.7821,1119400.0
2014-10-16 09:35:00,28.24,28.7,28.18,28.7,1144200.0,26.8011,27.2376,26.7441,27.2376,1144200.0
2014-10-16 09:40:00,28.69,29.07,28.55,28.96,1160600.0,27.2282,27.5888,27.0953,27.4844,1160600.0
2014-10-16 09:45:00,28.95,29.28,28.6,29.27,769800.0,27.4749,27.7881,27.1427,27.7786,769800.0
2014-10-16 09:50:00,29.27,29.39,28.97,29.17,707000.0,27.7786,27.8925,27.4939,27.6837,707000.0
2014-10-16 09:55:00,29.18,29.24,28.86,29.18,497400.0,27.6932,27.7501,27.3895,27.6932,497400.0
2014-10-16 10:00:00,29.21,29.3,28.86,29.07,475600.0,27.7217,27.8071,27.3895,27.5888,475600.0
2014-10-16 10:05:00,29.1,29.18,28.7,29.16,535800.0,27.6173,27.6932,27.2376,27.6742,535800.0
2014-10-16 10:10:00,29.14,29.2,28.91,28.99,336600.0,27.6552,27.7122,27.4369,27.5129,336600.0
2014-10-16 10:15:00,28.99,29.03,28.49,28.98,608200.0,27.5129,27.5508,27.0383,27.5034,608200.0
2014-10-16 10:20:00,28.98,29.85,28.89,29.43,1333000.0,27.5034,28.3291,27.418,27.9305,1333000.0
2014-10-16 10:25:00,29.45,29.47,28.97,29.29,597000.0,27.9494,27.9684,27.4939,27.7976,597000.0
2014-10-16 10:30:00,29.31,29.75,29.22,29.66,362400.0,27.8166,28.2341,27.7312,28.1487,362400.0
2014-10-16 10:35:00,29.67,29.84,29.29,29.48,695400.0,28.1582,28.3196,27.7976,27.9779,695400.0
2014-10-16 10:40:00,29.46,29.7,29.36,29.56,391600.0,27.9589,28.1867,27.864,28.0538,391600.0
2014-10-16 10:45:00,29.61,29.93,29.57,29.84,601200.0,28.1013,28.405,28.0633,28.3196,601200.0
2014-10-16 10:50:00,29.83,30.17,29.74,29.96,754000.0,28.3101,28.6327,28.2247,28.4334,754000.0
2014-10-16 10:55:00,29.96,30.09,29.65,29.71,356800.0,28.4334,28.5568,28.1392,28.1962,356800.0
2014-10-16 11:00:00,29.71,29.72,29.39,29.42,503600.0,28.1962,28.2057,27.8925,27.921,503600.0
2014-10-16 11:05:00,29.43,29.6,29.41,29.57,260800.0,27.9305,28.0918,27.9115,28.0633,260800.0
2014-10-16 11:10:00,29.56,29.79,29.47,29.57,395800.0,28.0538,28.2721,27.9684,28.0633,395800.0
2014-10-16 11:15:00,29.6,29.92,29.57,29.83,323000.0,28.0918,28.3955,28.0633,28.3101,323000.0
2014-10-16 11:20:00,29.81,30.09,29.77,29.88,451400.0,28.2911,28.5568,28.2531,28.3575,451400.0
2014-10-16 11:25:00,29.88,30.0,29.68,29.99,416600.0,28.3575,28.4714,28.1677,28.4619,416600.0
2014-10-16 11:30:00,29.98,30.06,29.63,29.66,354000.0,28.4524,28.5284,28.1203,28.1487,354000.0
2014-10-16 11:35:00,29.65,29.69,29.33,29.36,474000.0,28.1392,28.1772,27.8355,27.864,474000.0
2014-10-16 11:40:00,29.36,29.83,29.32,29.68,369800.0,27.864,28.3101,27.8261,28.1677,369800.0
2014-10-16 11:45:00,29.67,29.75,29.32,29.38,328000.0,28.1582,28.2341,27.8261,27.883,328000.0
2014-10-16 11:50:00,29.37,29.49,29.1,29.13,369800.0,27.8735,27.9874,27.6173,27.6457,369800.0
2014-10-16 11:55:00,29.14,29.39,29.05,29.36,238000.0,27.6552,27.8925,27.5698,27.864,238000.0
2014-10-16 12:00:00,29.33,29.35,29.08,29.12,177600.0,27.8355,27.8545,27.5983,27.6362,177600.0
2014-10-16 12:05:00,29.15,29.46,29.15,29.3,225200.0,27.6647,27.9589,27.6647,27.8071,225200.0
2014-10-16 12:10:00,29.33,29.5,29.22,29.48,127200.0,27.8355,27.9969,27.7312,27.9779,127200.0
2014-10-16 12:15:00,29.47,29.61,29.27,29.59,217400.0,27.9684,28.1013,27.7786,28.0823,217400.0
2014-10-16 12:20:00,29.58,29.74,29.55,29.61,289200.0,28.0728,28.2247,28.0443,28.1013,289200.0
2014-10-16 12:25:00,29.61,29.68,29.5,29.54,140800.0,28.1013,28.1677,27.9969,28.0348,140800.0
2014-10-16 12:30:00,29.52,29.64,29.43,29.59,123600.0,28.0159,28.1298,27.9305,28.0823,123600.0
2014-10-16 12:35:00,29.59,29.79,29.48,29.74,199600.0,28.0823,28.2721,27.9779,28.2247,199600.0
2014-10-16 12:40:00,29.74,29.9,29.7,29.82,183400.0,28.2247,28.3765,28.1867,28.3006,183400.0
2014-10-16 12:45:00,29.8,29.96,29.8,29.92,176400.0,28.2816,28.4334,28.2816,28.3955,176400.0
2014-10-16 12:50:00,29.93,30.06,29.89,29.96,299200.0,28.405,28.5284,28.367,28.4334,299200.0
2014-10-16 12:55:00,29.95,30.17,29.95,30.11,234600.0,28.424,28.6327,28.424,28.5758,234600.0
2014-10-16 13:00:00,30.11,30.48,30.09,30.31,455800.0,28.5758,28.927,28.5568,28.7656,455800.0
2014-10-16 13:05:00,30.29,30.45,30.21,30.38,255400.0,28.7466,28.8985,28.6707,28.832,255400.0
2014-10-16 13:10:00,30.4,30.5,30.27,30.43,255200.0,28.851,28.9459,28.7277,28.8795,255200.0
2014-10-16 13:15:00,30.46,30.54,30.32,30.48,213600.0,28.908,28.9839,28.7751,28.927,213600.0
2014-10-16 13:20:00,30.49,30.54,30.03,30.43,352400.0,28.9364,28.9839,28.4999,28.8795,352400.0
2014-10-16 13:25:00,30.45,30.6,30.0,30.34,387000.0,28.8985,29.0408,28.4714,28.7941,387000.0
2014-10-16 13:30:00,30.34,30.49,30.25,30.41,166600.0,28.7941,28.9364,28.7087,28.8605,166600.0
2014-10-16 13:35:00,30.4,30.52,30.36,30.48,145800.0,28.851,28.9649,28.8131,28.927,145800.0
2014-10-16 13:40:00,30.46,30.65,30.42,30.63,147200.0,28.908,29.0883,28.87,29.0693,147200.0
2014-10-16 13:45:00,30.63,30.74,30.33,30.46,400200.0,29.0693,29.1737,28.7846,28.908,400200.0
2014-10-16 13:50:00,30.45,30.47,30.2,30.33,148000.0,28.8985,28.9175,28.6612,28.7846,148000.0
2014-10-16 13:55:00,30.33,30.37,30.11,30.25,155000.0,28.7846,28.8226,28.5758,28.7087,155000.0
2014-10-16 14:00:00,30.24,30.27,30.13,30.19,257200.0,28.6992,28.7277,28.5948,28.6517,257200.0
2014-10-16 14:05:00,30.18,30.4,30.18,30.36,119600.0,28.6422,28.851,28.6422,28.8131,119600.0
2014-10-16 14:10:00,30.36,30.4,30.11,30.15,132200.0,28.8131,28.851,28.5758,28.6138,132200.0
2014-10-16 14:15:00,30.17,30.27,30.09,30.19,84600.0,28.6327,28.7277,28.5568,28.6517,84600.0
2014-10-16 14:20:00,30.2,30.24,30.01,30.23,134200.0,28.6612,28.6992,28.4809,28.6897,134200.0
2014-10-16 14:25:00,30.25,30.35,30.18,30.29,98800.0,28.7087,28.8036,28.6422,28.7466,98800.0
2014-10-16 14:30:00,30.25,30.38,30.18,30.26,90800.0,28.7087,28.832,28.6422,28.7182,90800.0
2014-10-16 14:35:00,30.29,30.32,30.15,30.29,115400.0,28.7466,28.7751,28.6138,28.7466,115400.0
2014-10-16 14:40:00,30.28,30.3,30.15,30.19,130800.0,28.7371,28.7561,28.6138,28.6517,130800.0
2014-10-16 14:45:00,30.17,30.25,29.91,29.97,303800.0,28.6327,28.7087,28.386,28.4429,303800.0
2014-10-16 14:50:00,30.0,30.09,29.95,29.99,219600.0,28.4714,28.5568,28.424,28.4619,219600.0
2014-10-16 14:55:00,30.03,30.18,30.0,30.05,170400.0,28.4999,28.6422,28.4714,28.5189,170400.0
2014-10-16 15:00:00,30.05,30.2,29.84,29.84,193400.0,28.5189,28.6612,28.3196,28.3196,193400.0
2014-10-16 15:05:00,29.85,30.12,29.77,30.12,169600.0,28.3291,28.5853,28.2531,28.5853,169600.0
2014-10-16 15:10:00,30.1,30.35,30.1,30.31,322400.0,28.5663,28.8036,28.5663,28.7656,322400.0
2014-10-16 15:15:00,30.32,30.37,30.15,30.16,218000.0,28.7751,28.8226,28.6138,28.6233,218000.0
2014-10-16 15:20:00,30.17,30.4,30.15,30.27,206600.0,28.6327,28.851,28.6138,28.7277,206600.0
2014-10-16 15:25:00,30.27,30.39,30.22,30.39,159200.0,28.7277,28.8415,28.6802,28.8415,159200.0
2014-10-16 15:30:00,30.39,30.42,30.27,30.4,150200.0,28.8415,28.87,28.7277,28.851,150200.0
2014-10-16 15:35:00,30.4,30.48,30.2,30.23,201600.0,28.851,28.927,28.6612,28.6897,201600.0
2014-10-16 15:40:00,30.23,30.41,30.23,30.38,118600.0,28.6897,28.8605,28.6897,28.832,118600.0
2014-10-16 15:45:00,30.39,30.44,30.26,30.28,157600.0,28.8415,28.889,28.7182,28.7371,157600.0
2014-10-16 15:50:00,30.28,30.46,30.24,30.25,341200.0,28.7371,28.908,28.6992,28.7087,341200.0
2014-10-16 15:55:00,30.25,30.29,30.07,30.14,814800.0,28.7087,28.7466,28.5378,28.6043,814800.0
2014-10-17 09:30:00,31.28,31.33,30.95,31.05,1028600.0,29.6862,29.7336,29.373,29.4679,1028600.0
2014-10-17 09:35:00,31.06,31.06,30.6,30.82,767200.0,29.4774,29.4774,29.0408,29.2496,767200.0
2014-10-17 09:40:00,30.81,31.05,30.65,30.95,921600.0,29.2401,29.4679,29.0883,29.373,921600.0
2014-10-17 09:45:00,30.96,31.08,30.55,30.65,594000.0,29.3825,29.4964,28.9934,29.0883,594000.0
2014-10-17 09:50:00,30.67,31.0,30.67,30.89,370000.0,29.1073,29.4205,29.1073,29.3161,370000.0
2014-10-17 09:55:00,30.93,30.98,30.79,30.86,293600.0,29.354,29.4015,29.2212,29.2876,293600.0
2014-10-17 10:00:00,30.88,31.3,30.72,31.23,614000.0,29.3066,29.7052,29.1547,29.6387,614000.0
2014-10-17 10:05:00,31.22,31.27,30.94,31.04,253600.0,29.6292,29.6767,29.3635,29.4584,253600.0
2014-10-17 10:10:00,31.03,31.14,30.94,30.99,310200.0,29.4489,29.5533,29.3635,29.411,310200.0
2014-10-17 10:15:00,30.98,31.23,30.96,31.0,370600.0,29.4015,29.6387,29.3825,29.4205,370600.0
2014-10-17 10:20:00,31.0,31.0,30.76,30.88,256200.0,29.4205,29.4205,29.1927,29.3066,256200.0
2014-10-17 10:25:00,30.89,31.02,30.73,31.0,335600.0,29.3161,29.4394,29.1642,29.4205,335600.0
2014-10-17 10:30:00,31.02,31.06,30.8,30.82,233200.0,29.4394,29.4774,29.2306,29.2496,233200.0
2014-10-17 10:35:00,30.81,30.87,30.64,30.64,197000.0,29.2401,29.2971,29.0788,29.0788,197000.0
2014-10-17 10:40:00,30.66,30.79,30.61,30.73,152400.0,29.0978,29.2212,29.0503,29.1642,152400.0
2014-10-17 10:45:00,30.73,30.77,30.52,30.52,131600.0,29.1642,29.2022,28.9649,28.9649,131600.0
2014-10-17 10:50:00,30.53,30.74,30.53,30.74,168600.0,28.9744,29.1737,28.9744,29.1737,168600.0
2014-10-17 10:55:00,30.73,30.77,30.64,30.71,120400.0,29.1642,29.2022,29.0788,29.1452,120400.0
2014-10-17 11:00:00,30.72,30.73,30.64,30.64,66600.0,29.1547,29.1642,29.0788,29.0788,66600.0
2014-10-17 11:05:00,30.66,30.74,30.55,30.68,156200.0,29.0978,29.1737,28.9934,29.1168,156200.0
2014-10-17 11:10:00,30.67,30.82,30.63,30.68,192600.0,29.1073,29.2496,29.0693,29.1168,192600.0
2014-10-17 11:15:00,30.68,30.71,30.59,30.7,146400.0,29.1168,29.1452,29.0313,29.1357,146400.0
2014-10-17 11:20:00,30.7,30.73,30.53,30.54,126000.0,29.1357,29.1642,28.9744,28.9839,126000.0
2014-10-17 11:25:00,30.53,30.68,30.43,30.53,463200.0,28.9744,29.1168,28.8795,28.9744,463200.0
2014-10-17 11:30:00,30.53,30.67,30.46,30.63,300600.0,28.9744,29.1073,28.908,29.0693,300600.0
2014-10-17 11:35:00,30.63,30.67,30.52,30.65,202400.0,29.0693,29.1073,28.9649,29.0883,202400.0
2014-10-17 11:40:00,30.64,30.69,30.61,30.65,112200.0,29.0788,29.1263,29.0503,29.0883,112200.0
2014-10-17 11:45:00,30.64,30.77,30.64,30.73,147800.0,29.0788,29.2022,29.0788,29.1642,147800.0
2014-10-17 11:50:00,30.73,30.76,30.65,30.66,210800.0,29.1642,29.1927,29.0883,29.0978,210800.0
2014-10-17 11:55:00,30.66,30.68,30.5,30.54,194600.0,29.0978,29.1168,28.9459,28.9839,194600.0
2014-10-17 12:00:00,30.55,30.65,30.52,30.57,206000.0,28.9934,29.0883,28.9649,29.0124,206000.0
2014-10-17 12:05:00,30.57,30.64,30.46,30.48,320400.0,29.0124,29.0788,28.908,28.927,320400.0
2014-10-17 12:10:00,30.48,30.5,30.27,30.34,277000.0,28.927,28.9459,28.7277,28.7941,277000.0
2014-10-17 12:15:00,30.33,30.34,30.2,30.23,306800.0,28.7846,28.7941,28.6612,28.6897,306800.0
2014-10-17 12:20:00,30.24,30.33,30.2,30.21,205200.0,28.6992,28.7846,28.6612,28.6707,205200.0
2014-10-17 12:25:00,30.22,30.37,30.22,30.31,195600.0,28.6802,28.8226,28.6802,28.7656,195600.0
2014-10-17 12:30:00,30.32,30.46,30.32,30.37,321400.0,28.7751,28.908,28.7751,28.8226,321400.0
2014-10-17 12:35:00,30.42,30.49,30.34,30.35,97600.0,28.87,28.9364,28.7941,28.8036,97600.0
2014-10-17 12:40:00,30.35,30.36,30.21,30.29,142800.0,28.8036,28.8131,28.6707,28.7466,142800.0
2014-10-17 12:45:00,30.29,30.43,30.25,30.38,136400.0,28.7466,28.8795,28.7087,28.832,136400.0
2014-10-17 12:50:00,30.36,30.36,30.23,30.29,97000.0,28.8131,28.8131,28.6897,28.7466,97000.0
2014-10-17 12:55:00,30.29,30.45,30.28,30.41,242000.0,28.7466,28.8985,28.7371,28.8605,242000.0
2014-10-17 13:00:00,30.42,30.52,30.37,30.37,263000.0,28.87,28.9649,28.8226,28.8226,263000.0
2014-10-17 13:05:00,30.34,30.36,30.12,30.13,456400.0,28.7941,28.8131,28.5853,28.5948,456400.0
2014-10-17 13:10:00,30.14,30.19,30.05,30.11,313400.0,28.6043,28.6517,28.5189,28.5758,313400.0
2014-10-17 13:15:00,30.1,30.21,30.09,30.2,174400.0,28.5663,28.6707,28.5568,28.6612,174400.0
2014-10-17 13:20:00,30.18,30.18,30.02,30.03,105000.0,28.6422,28.6422,28.4904,28.4999,105000.0
2014-10-17 13:25:00,30.03,30.13,29.93,30.0,192800.0,28.4999,28.5948,28.405,28.4714,192800.0
2014-10-17 13:30:00,30.0,30.1,29.9,30.0,124200.0,28.4714,28.5663,28.3765,28.4714,124200.0
2014-10-17 13:35:00,29.98,30.13,29.96,30.13,149800.0,28.4524,28.5948,28.4334,28.5948,149800.0
2014-10-17 13:40:00,30.11,30.31,30.04,30.26,209800.0,28.5758,28.7656,28.5094,28.7182,209800.0
2014-10-17 13:45:00,30.27,30.27,30.08,30.11,257200.0,28.7277,28.7277,28.5473,28.5758,257200.0
2014-10-17 13:50:00,30.1,30.2,30.04,30.11,235200.0,28.5663,28.6612,28.5094,28.5758,235200.0
2014-10-17 13:55:00,30.1,30.11,29.94,30.02,292600.0,28.5663,28.5758,28.4145,28.4904,292600.0
2014-10-17 14:00:00,29.99,30.0,29.8,29.83,233600.0,28.4619,28.4714,28.2816,28.3101,233600.0
2014-10-17 14:05:00,29.85,29.88,29.51,29.61,374400.0,28.3291,28.3575,28.0064,28.1013,374400.0
2014-10-17 14:10:00,29.61,29.78,29.54,29.78,294200.0,28.1013,28.2626,28.0348,28.2626,294200.0
2014-10-17 14:15:00,29.78,29.79,29.6,29.64,126600.0,28.2626,28.2721,28.0918,28.1298,126600.0
2014-10-17 14:20:00,29.63,29.82,29.59,29.81,121000.0,28.1203,28.3006,28.0823,28.2911,121000.0
2014-10-17 14:25:00,29.82,29.83,29.59,29.75,155400.0,28.3006,28.3101,28.0823,28.2341,155400.0
2014-10-17 14:30:00,29.78,29.9,29.7,29.82,174200.0,28.2626,28.3765,28.1867,28.3006,174200.0
2014-10-17 14:35:00,29.86,29.86,29.68,29.74,74600.0,28.3385,28.3385,28.1677,28.2247,74600.0
2014-10-17 14:40:00,29.76,29.96,29.74,29.9,147400.0,28.2436,28.4334,28.2247,28.3765,147400.0
2014-10-17 14:45:00,29.91,29.92,29.77,29.84,121800.0,28.386,28.3955,28.2531,28.3196,121800.0
2014-10-17 14:50:00,29.84,29.89,29.79,29.86,76800.0,28.3196,28.367,28.2721,28.3385,76800.0
2014-10-17 14:55:00,29.86,29.9,29.77,29.9,70800.0,28.3385,28.3765,28.2531,28.3765,70800.0
2014-10-17 15:00:00,29.86,29.86,29.63,29.67,148800.0,28.3385,28.3385,28.1203,28.1582,148800.0
2014-10-17 15:05:00,29.64,29.82,29.63,29.77,127600.0,28.1298,28.3006,28.1203,28.2531,127600.0
2014-10-17 15:10:00,29.76,30.09,29.76,30.08,323000.0,28.2436,28.5568,28.2436,28.5473,323000.0
2014-10-17 15:15:00,30.09,30.11,29.96,30.02,158600.0,28.5568,28.5758,28.4334,28.4904,158600.0
2014-10-17 15:20:00,30.0,30.03,29.92,29.96,63000.0,28.4714,28.4999,28.3955,28.4334,63000.0
2014-10-17 15:25:00,29.99,30.04,29.96,30.04,99200.0,28.4619,28.5094,28.4334,28.5094,99200.0
2014-10-17 15:30:00,30.03,30.2,29.99,29.99,408800.0,28.4999,28.6612,28.4619,28.4619,408800.0
2014-10-17 15:35:00,29.98,30.06,29.88,30.02,215600.0,28.4524,28.5284,28.3575,28.4904,215600.0
2014-10-17 15:40:00,30.01,30.08,29.93,30.08,162800.0,28.4809,28.5473,28.405,28.5473,162800.0
2014-10-17 15:45:00,30.08,30.11,29.95,30.0,213800.0,28.5473,28.5758,28.424,28.4714,213800.0
2014-10-17 15:50:00,30.03,30.04,29.93,30.0,251000.0,28.4999,28.5094,28.405,28.4714,251000.0
2014-10-17 15:55:00,30.0,30.01,29.83,29.86,375200.0,28.4714,28.4809,28.3101,28.3385,375200.0
2014-10-20 09:30:00,29.48,29.99,29.47,29.99,615400.0,27.9779,28.4619,27.9684,28.4619,615400.0
2014-10-20 09:35:00,29.98,30.6,29.96,30.48,756600.0,28.4524,29.0408,28.4334,28.927,756600.0
2014-10-20 09:40:00,30.5,30.67,30.39,30.63,413600.0,28.9459,29.1073,28.8415,29.0693,413600.0
2014-10-20 09:45:00,30.62,30.7,30.25,30.27,580200.0,29.0598,29.1357,28.7087,28.7277,580200.0
2014-10-20 09:50:00,30.27,30.38,30.12,30.14,430400.0,28.7277,28.832,28.5853,28.6043,430400.0
2014-10-20 09:55:00,30.16,30.5,30.13,30.39,343400.0,28.6233,28.9459,28.5948,28.8415,343400.0
2014-10-20 10:00:00,30.4,30.55,30.27,30.35,213600.0,28.851,28.9934,28.7277,28.8036,213600.0
2014-10-20 10:05:00,30.34,30.47,30.13,30.15,186800.0,28.7941,28.9175,28.5948,28.6138,186800.0
2014-10-20 10:10:00,30.15,30.37,30.14,30.25,166400.0,28.6138,28.8226,28.6043,28.7087,166400.0
2014-10-20 10:15:00,30.25,30.42,30.13,30.25,159400.0,28.7087,28.87,28.5948,28.7087,159400.0
2014-10-20 10:20:00,30.24,30.55,30.18,30.54,251400.0,28.6992,28.9934,28.6422,28.9839,251400.0
2014-10-20 10:25:00,30.52,30.61,30.43,30.43,212200.0,28.9649,29.0503,28.8795,28.8795,212200.0
2014-10-20 10:30:00,30.44,30.56,30.41,30.47,104200.0,28.889,29.0029,28.8605,28.9175,104200.0
2014-10-20 10:35:00,30.49,30.65,30.46,30.52,210200.0,28.9364,29.0883,28.908,28.9649,210200.0
2014-10-20 10:40:00,30.54,30.78,30.5,30.76,284000.0,28.9839,29.2117,28.9459,29.1927,284000.0
2014-10-20 10:45:00,30.77,30.81,30.56,30.64,288800.0,29.2022,29.2401,29.0029,29.0788,288800.0
2014-10-20 10:50:00,30.65,30.66,30.52,30.56,109400.0,29.0883,29.0978,28.9649,29.0029,109400.0
2014-10-20 10:55:00,30.54,30.7,30.54,30.55,130400.0,28.9839,29.1357,28.9839,28.9934,130400.0
2014-10-20 11:00:00,30.55,30.58,30.41,30.43,148000.0,28.9934,29.0219,28.8605,28.8795,148000.0
2014-10-20 11:05:00,30.42,30.62,30.42,30.61,90400.0,28.87,29.0598,28.87,29.0503,90400.0
2014-10-20 11:10:00,30.61,30.68,30.46,30.61,131400.0,29.0503,29.1168,28.908,29.0503,131400.0
2014-10-20 11:15:00,30.62,30.68,30.55,30.61,107400.0,29.0598,29.1168,28.9934,29.0503,107400.0
2014-10-20 11:20:00,30.61,30.67,30.53,30.63,106800.0,29.0503,29.1073,28.9744,29.0693,106800.0
2014-10-20 11:25:00,30.66,30.67,30.53,30.55,113400.0,29.0978,29.1073,28.9744,28.9934,113400.0
2014-10-20 11:30:00,30.54,30.57,30.43,30.55,106200.0,28.9839,29.0124,28.8795,28.9934,106200.0
2014-10-20 11:35:00,30.57,30.61,30.51,30.55,28800.0,29.0124,29.0503,28.9554,28.9934,28800.0
2014-10-20 11:40:00,30.5,30.61,30.5,30.59,57600.0,28.9459,29.0503,28.9459,29.0313,57600.0
2014-10-20 11:45:00,30.58,30.61,30.5,30.59,83800.0,29.0219,29.0503,28.9459,29.0313,83800.0
2014-10-20 11:50:00,30.6,30.6,30.48,30.51,57800.0,29.0408,29.0408,28.927,28.9554,57800.0
2014-10-20 11:55:00,30.5,30.58,30.48,30.54,49800.0,28.9459,29.0219,28.927,28.9839,49800.0
2014-10-20 12:00:00,30.54,30.6,30.5,30.56,155200.0,28.9839,29.0408,28.9459,29.0029,155200.0
2014-10-20 12:05:00,30.56,30.6,30.46,30.47,75000.0,29.0029,29.0408,28.908,28.9175,75000.0
2014-10-20 12:10:00,30.46,30.61,30.45,30.55,94600.0,28.908,29.0503,28.8985,28.9934,94600.0
2014-10-20 12:15:00,30.54,30.57,30.5,30.55,54800.0,28.9839,29.0124,28.9459,28.9934,54800.0
2014-10-20 12:20:00,30.55,30.59,30.51,30.55,78200.0,28.9934,29.0313,28.9554,28.9934,78200.0
2014-10-20 12:25:00,30.55,30.55,30.46,30.49,55200.0,28.9934,28.9934,28.908,28.9364,55200.0
2014-10-20 12:30:00,30.49,30.51,30.35,30.5,162200.0,28.9364,28.9554,28.8036,28.9459,162200.0
2014-10-20 12:35:00,30.5,30.54,30.46,30.48,45600.0,28.9459,28.9839,28.908,28.927,45600.0
2014-10-20 12:40:00,30.47,30.5,30.4,30.4,67000.0,28.9175,28.9459,28.851,28.851,67000.0
2014-10-20 12:45:00,30.4,30.48,30.37,30.46,179400.0,28.851,28.927,28.8226,28.908,179400.0
2014-10-20 12:50:00,30.45,30.47,30.4,30.43,35000.0,28.8985,28.9175,28.851,28.8795,35000.0
2014-10-20 12:55:00,30.43,30.43,30.28,30.29,122600.0,28.8795,28.8795,28.7371,28.7466,122600.0
2014-10-20 13:00:00,30.29,30.34,30.25,30.3,185200.0,28.7466,28.7941,28.7087,28.7561,185200.0
2014-10-20 13:05:00,30.3,30.46,30.29,30.46,71200.0,28.7561,28.908,28.7466,28.908,71200.0
2014-10-20 13:10:00,30.45,30.5,30.4,30.46,115400.0,28.8985,28.9459,28.851,28.908,115400.0
2014-10-20 13:15:00,30.43,30.54,30.43,30.5,80400.0,28.8795,28.9839,28.8795,28.9459,80400.0
2014-10-20 13:20:00,30.48,30.54,30.44,30.48,59600.0,28.927,28.9839,28.889,28.927,59600.0
2014-10-20 13:25:00,30.46,30.61,30.45,30.58,102600.0,28.908,29.0503,28.8985,29.0219,102600.0
2014-10-20 13:30:00,30.58,30.58,30.49,30.5,126200.0,29.0219,29.0219,28.9364,28.9459,126200.0
2014-10-20 13:35:00,30.5,30.55,30.46,30.49,138200.0,28.9459,28.9934,28.908,28.9364,138200.0
2014-10-20 13:40:00,30.5,30.52,30.43,30.43,59600.0,28.9459,28.9649,28.8795,28.8795,59600.0
2014-10-20 13:45:00,30.43,30.5,30.39,30.42,64600.0,28.8795,28.9459,28.8415,28.87,64600.0
2014-10-20 13:50:00,30.43,30.47,30.41,30.45,30800.0,28.8795,28.9175,28.8605,28.8985,30800.0
2014-10-20 13:55:00,30.42,30.5,30.42,30.49,56400.0,28.87,28.9459,28.87,28.9364,56400.0
2014-10-20 14:00:00,30.49,30.63,30.49,30.54,97000.0,28.9364,29.0693,28.9364,28.9839,97000.0
2014-10-20 14:05:00,30.56,30.61,30.51,30.52,117200.0,29.0029,29.0503,28.9554,28.9649,117200.0
2014-10-20 14:10:00,30.55,30.64,30.55,30.61,155600.0,28.9934,29.0788,28.9934,29.0503,155600.0
2014-10-20 14:15:00,30.61,30.64,30.5,30.52,111000.0,29.0503,29.0788,28.9459,28.9649,111000.0
2014-10-20 14:20:00,30.53,30.58,30.47,30.55,104600.0,28.9744,29.0219,28.9175,28.9934,104600.0
2014-10-20 14:25:00,30.55,30.56,30.48,30.54,51800.0,28.9934,29.0029,28.927,28.9839,51800.0
2014-10-20 14:30:00,30.54,30.56,30.5,30.52,68600.0,28.9839,29.0029,28.9459,28.9649,68600.0
2014-10-20 14:35:00,30.49,30.56,30.48,30.53,53800.0,28.9364,29.0029,28.927,28.9744,53800.0
2014-10-20 14:40:00,30.53,30.59,30.5,30.54,47600.0,28.9744,29.0313,28.9459,28.9839,47600.0
2014-10-20 14:45:00,30.54,30.56,30.49,30.53,36600.0,28.9839,29.0029,28.9364,28.9744,36600.0
2014-10-20 14:50:00,30.53,30.55,30.45,30.53,51000.0,28.9744,28.9934,28.8985,28.9744,51000.0
2014-10-20 14:55:00,30.52,30.58,30.49,30.56,71800.0,28.9649,29.0219,28.9364,29.0029,71800.0
2014-10-20 15:00:00,30.58,30.63,30.58,30.61,121400.0,29.0219,29.0693,29.0219,29.0503,121400.0
2014-10-20 15:05:00,30.63,30.7,30.61,30.67,101200.0,29.0693,29.1357,29.0503,29.1073,101200.0
2014-10-20 15:10:00,30.68,30.68,30.63,30.63,67800.0,29.1168,29.1168,29.0693,29.0693,67800.0
2014-10-20 15:15:00,30.64,30.66,30.58,30.6,88400.0,29.0788,29.0978,29.0219,29.0408,88400.0
2014-10-20 15:20:00,30.59,30.59,30.5,30.56,106200.0,29.0313,29.0313,28.9459,29.0029,106200.0
2014-10-20 15:25:00,30.55,30.58,30.5,30.56,112400.0,28.9934,29.0219,28.9459,29.0029,112400.0
2014-10-20 15:30:00,30.56,30.67,30.53,30.64,389200.0,29.0029,29.1073,28.9744,29.0788,389200.0
2014-10-20 15:35:00,30.64,30.66,30.61,30.64,707800.0,29.0788,29.0978,29.0503,29.0788,707800.0
2014-10-20 15:40:00,30.65,30.74,30.63,30.74,114600.0,29.0883,29.1737,29.0693,29.1737,114600.0
2014-10-20 15:45:00,30.74,30.78,30.7,30.74,132600.0,29.1737,29.2117,29.1357,29.1737,132600.0
2014-10-20 15:50:00,30.74,30.87,30.74,30.86,291000.0,29.1737,29.2971,29.1737,29.2876,291000.0
2014-10-20 15:55:00,30.87,30.92,30.86,30.91,435800.0,29.2971,29.3445,29.2876,29.335,435800.0
2014-10-21 09:30:00,31.41,31.5,31.13,31.43,914800.0,29.8096,29.895,29.5438,29.8285,914800.0
2014-10-21 09:35:00,31.45,31.59,31.34,31.56,620200.0,29.8475,29.9804,29.7431,29.9519,620200.0
2014-10-21 09:40:00,31.56,31.67,31.35,31.64,637200.0,29.9519,30.0563,29.7526,30.0278,637200.0
2014-10-21 09:45:00,31.65,31.71,31.37,31.45,640400.0,30.0373,30.0943,29.7716,29.8475,640400.0
2014-10-21 09:50:00,31.47,31.65,31.45,31.56,309200.0,29.8665,30.0373,29.8475,29.9519,309200.0
2014-10-21 09:55:00,31.56,31.65,31.5,31.57,322400.0,29.9519,30.0373,29.895,29.9614,322400.0
2014-10-21 10:00:00,31.57,31.7,31.5,31.69,502200.0,29.9614,30.0848,29.895,30.0753,502200.0
2014-10-21 10:05:00,31.69,31.77,31.61,31.68,374800.0,30.0753,30.1512,29.9994,30.0658,374800.0
2014-10-21 10:10:00,31.67,31.86,31.67,31.86,299800.0,30.0563,30.2366,30.0563,30.2366,299800.0
2014-10-21 10:15:00,31.84,31.89,31.74,31.78,242400.0,30.2177,30.2651,30.1228,30.1607,242400.0
2014-10-21 10:20:00,31.81,31.88,31.73,31.88,333000.0,30.1892,30.2556,30.1133,30.2556,333000.0
2014-10-21 10:25:00,31.88,31.96,31.86,31.89,358000.0,30.2556,30.3315,30.2366,30.2651,358000.0
2014-10-21 10:30:00,31.91,31.99,31.88,31.96,212800.0,30.2841,30.36,30.2556,30.3315,212800.0
2014-10-21 10:35:00,31.97,32.04,31.89,32.01,487200.0,30.341,30.4075,30.2651,30.379,487200.0
2014-10-21 10:40:00,32.01,32.1,32.0,32.09,239800.0,30.379,30.4644,30.3695,30.4549,239800.0
2014-10-21 10:45:00,32.1,32.17,32.05,32.15,407600.0,30.4644,30.5308,30.417,30.5119,407600.0
2014-10-21 10:50:00,32.15,32.15,32.02,32.08,159400.0,30.5119,30.5119,30.3885,30.4454,159400.0
2014-10-21 10:55:00,32.09,32.09,32.01,32.04,163600.0,30.4549,30.4549,30.379,30.4075,163600.0
2014-10-21 11:00:00,32.05,32.1,32.04,32.08,95400.0,30.417,30.4644,30.4075,30.4454,95400.0
2014-10-21 11:05:00,32.09,32.13,32.01,32.07,209600.0,30.4549,30.4929,30.379,30.4359,209600.0
2014-10-21 11:10:00,32.06,32.06,31.95,31.95,157200.0,30.4264,30.4264,30.3221,30.3221,157200.0
2014-10-21 11:15:00,31.96,32.0,31.92,31.98,187600.0,30.3315,30.3695,30.2936,30.3505,187600.0
2014-10-21 11:20:00,31.99,32.07,31.96,32.06,135000.0,30.36,30.4359,30.3315,30.4264,135000.0
2014-10-21 11:25:00,32.07,32.13,32.02,32.08,240200.0,30.4359,30.4929,30.3885,30.4454,240200.0
2014-10-21 11:30:00,32.09,32.16,32.05,32.15,170000.0,30.4549,30.5214,30.417,30.5119,170000.0
2014-10-21 11:35:00,32.16,32.19,32.06,32.07,234200.0,30.5214,30.5498,30.4264,30.4359,234200.0
2014-10-21 11:40:00,32.08,32.22,32.08,32.09,267200.0,30.4454,30.5783,30.4454,30.4549,267200.0
2014-10-21 11:45:00,32.1,32.1,31.95,31.97,236600.0,30.4644,30.4644,30.3221,30.341,236600.0
2014-10-21 11:50:00,31.96,32.02,31.87,31.89,234200.0,30.3315,30.3885,30.2461,30.2651,234200.0
2014-10-21 11:55:00,31.89,31.93,31.86,31.9,198800.0,30.2651,30.3031,30.2366,30.2746,198800.0
2014-10-21 12:00:00,31.91,31.97,31.89,31.92,152600.0,30.2841,30.341,30.2651,30.2936,152600.0
2014-10-21 12:05:00,31.93,31.96,31.89,31.92,130800.0,30.3031,30.3315,30.2651,30.2936,130800.0
2014-10-21 12:10:00,31.92,31.99,31.91,31.97,131600.0,30.2936,30.36,30.2841,30.341,131600.0
2014-10-21 12:15:00,31.97,31.99,31.92,31.99,108000.0,30.341,30.36,30.2936,30.36,108000.0
2014-10-21 12:20:00,32.0,32.01,31.94,32.0,98400.0,30.3695,30.379,30.3126,30.3695,98400.0
2014-10-21 12:25:00,32.0,32.04,31.94,32.02,110000.0,30.3695,30.4075,30.3126,30.3885,110000.0
2014-10-21 12:30:00,32.02,32.02,31.97,31.97,60400.0,30.3885,30.3885,30.341,30.341,60400.0
2014-10-21 12:35:00,31.98,32.01,31.93,31.95,82400.0,30.3505,30.379,30.3031,30.3221,82400.0
2014-10-21 12:40:00,31.95,31.99,31.9,31.92,139200.0,30.3221,30.36,30.2746,30.2936,139200.0
2014-10-21 12:45:00,31.92,31.96,31.89,31.91,104000.0,30.2936,30.3315,30.2651,30.2841,104000.0
2014-10-21 12:50:00,31.91,31.91,31.8,31.86,226400.0,30.2841,30.2841,30.1797,30.2366,226400.0
2014-10-21 12:55:00,31.85,31.89,31.81,31.86,126000.0,30.2271,30.2651,30.1892,30.2366,126000.0
2014-10-21 13:00:00,31.86,31.91,31.84,31.88,108000.0,30.2366,30.2841,30.2177,30.2556,108000.0
2014-10-21 13:05:00,31.88,31.9,31.82,31.84,80000.0,30.2556,30.2746,30.1987,30.2177,80000.0
2014-10-21 13:10:00,31.84,31.88,31.81,31.87,154000.0,30.2177,30.2556,30.1892,30.2461,154000.0
2014-10-21 13:15:00,31.87,31.88,31.82,31.83,51800.0,30.2461,30.2556,30.1987,30.2082,51800.0
2014-10-21 13:20:00,31.85,31.88,31.78,31.81,143800.0,30.2271,30.2556,30.1607,30.1892,143800.0
2014-10-21 13:25:00,31.83,31.97,31.83,31.97,135400.0,30.2082,30.341,30.2082,30.341,135400.0
2014-10-21 13:30:00,31.97,32.15,31.97,32.1,206600.0,30.341,30.5119,30.341,30.4644,206600.0
2014-10-21 13:35:00,32.1,32.11,32.0,32.02,135600.0,30.4644,30.4739,30.3695,30.3885,135600.0
2014-10-21 13:40:00,32.01,32.11,31.99,32.11,111000.0,30.379,30.4739,30.36,30.4739,111000.0
2014-10-21 13:45:00,32.1,32.14,32.06,32.1,123400.0,30.4644,30.5024,30.4264,30.4644,123400.0
2014-10-21 13:50:00,32.12,32.15,32.05,32.08,110400.0,30.4834,30.5119,30.417,30.4454,110400.0
2014-10-21 13:55:00,32.09,32.15,32.07,32.12,90200.0,30.4549,30.5119,30.4359,30.4834,90200.0
2014-10-21 14:00:00,32.11,32.17,32.08,32.16,195600.0,30.4739,30.5308,30.4454,30.5214,195600.0
2014-10-21 14:05:00,32.16,32.29,32.16,32.27,482600.0,30.5214,30.6447,30.5214,30.6257,482600.0
2014-10-21 14:10:00,32.26,32.26,32.18,32.24,143000.0,30.6163,30.6163,30.5403,30.5973,143000.0
2014-10-21 14:15:00,32.24,32.3,32.24,32.27,354400.0,30.5973,30.6542,30.5973,30.6257,354400.0
2014-10-21 14:20:00,32.27,32.3,32.23,32.24,135800.0,30.6257,30.6542,30.5878,30.5973,135800.0
2014-10-21 14:25:00,32.24,32.31,32.23,32.29,102200.0,30.5973,30.6637,30.5878,30.6447,102200.0
2014-10-21 14:30:00,32.29,32.32,32.26,32.28,201600.0,30.6447,30.6732,30.6163,30.6352,201600.0
2014-10-21 14:35:00,32.28,32.34,32.25,32.33,180000.0,30.6352,30.6922,30.6068,30.6827,180000.0
2014-10-21 14:40:00,32.33,32.35,32.31,32.32,124400.0,30.6827,30.7017,30.6637,30.6732,124400.0
2014-10-21 14:45:00,32.31,32.32,32.18,32.2,125200.0,30.6637,30.6732,30.5403,30.5593,125200.0
2014-10-21 14:50:00,32.23,32.25,32.18,32.24,117400.0,30.5878,30.6068,30.5403,30.5973,117400.0
2014-10-21 14:55:00,32.24,32.27,32.19,32.24,103200.0,30.5973,30.6257,30.5498,30.5973,103200.0
2014-10-21 15:00:00,32.23,32.32,32.22,32.31,67800.0,30.5878,30.6732,30.5783,30.6637,67800.0
2014-10-21 15:05:00,32.32,32.32,32.26,32.29,105800.0,30.6732,30.6732,30.6163,30.6447,105800.0
2014-10-21 15:10:00,32.28,32.36,32.27,32.35,127600.0,30.6352,30.7112,30.6257,30.7017,127600.0
2014-10-21 15:15:00,32.35,32.35,32.28,32.35,84000.0,30.7017,30.7017,30.6352,30.7017,84000.0
2014-10-21 15:20:00,32.35,32.46,32.35,32.42,382600.0,30.7017,30.8061,30.7017,30.7681,382600.0
2014-10-21 15:25:00,32.43,32.46,32.41,32.42,113200.0,30.7776,30.8061,30.7586,30.7681,113200.0
2014-10-21 15:30:00,32.43,32.43,32.32,32.34,277800.0,30.7776,30.7776,30.6732,30.6922,277800.0
2014-10-21 15:35:00,32.33,32.34,32.24,32.24,244600.0,30.6827,30.6922,30.5973,30.5973,244600.0
2014-10-21 15:40:00,32.25,32.35,32.21,32.34,166000.0,30.6068,30.7017,30.5688,30.6922,166000.0
2014-10-21 15:45:00,32.34,32.4,32.28,32.31,145400.0,30.6922,30.7491,30.6352,30.6637,145400.0
2014-10-21 15:50:00,32.32,32.33,32.26,32.29,210800.0,30.6732,30.6827,30.6163,30.6447,210800.0
2014-10-21 15:55:00,32.29,32.42,32.26,32.4,436800.0,30.6447,30.7681,30.6163,30.7491,436800.0
2014-10-22 09:30:00,32.65,32.65,32.33,32.52,534200.0,30.9864,30.9864,30.6827,30.863,534200.0
2014-10-22 09:35:00,32.53,32.53,32.23,32.24,464200.0,30.8725,30.8725,30.5878,30.5973,464200.0
2014-10-22 09:40:00,32.23,32.5,32.22,32.48,399000.0,30.5878,30.844,30.5783,30.825,399000.0
2014-10-22 09:45:00,32.47,32.55,32.39,32.45,329200.0,30.8156,30.8915,30.7396,30.7966,329200.0
2014-10-22 09:50:00,32.42,32.74,32.42,32.7,356800.0,30.7681,31.0718,30.7681,31.0338,356800.0
2014-10-22 09:55:00,32.71,32.79,32.63,32.72,364800.0,31.0433,31.1192,30.9674,31.0528,364800.0
2014-10-22 10:00:00,32.75,32.79,32.55,32.57,301800.0,31.0813,31.1192,30.8915,30.9105,301800.0
2014-10-22 10:05:00,32.55,32.6,32.28,32.33,352400.0,30.8915,30.9389,30.6352,30.6827,352400.0
2014-10-22 10:10:00,32.32,32.46,32.3,32.4,237800.0,30.6732,30.8061,30.6542,30.7491,237800.0
2014-10-22 10:15:00,32.4,32.52,32.3,32.51,265200.0,30.7491,30.863,30.6542,30.8535,265200.0
2014-10-22 10:20:00,32.52,32.62,32.47,32.54,369000.0,30.863,30.9579,30.8156,30.882,369000.0
2014-10-22 10:25:00,32.53,32.71,32.49,32.61,137400.0,30.8725,31.0433,30.8345,30.9484,137400.0
2014-10-22 10:30:00,32.62,32.7,32.48,32.67,128200.0,30.9579,31.0338,30.825,31.0054,128200.0
2014-10-22 10:35:00,32.67,32.67,32.52,32.61,161200.0,31.0054,31.0054,30.863,30.9484,161200.0
2014-10-22 10:40:00,32.62,32.65,32.47,32.53,230000.0,30.9579,30.9864,30.8156,30.8725,230000.0
2014-10-22 10:45:00,32.54,32.66,32.49,32.61,194200.0,30.882,30.9959,30.8345,30.9484,194200.0
2014-10-22 10:50:00,32.6,32.72,32.6,32.69,192000.0,30.9389,31.0528,30.9389,31.0243,192000.0
2014-10-22 10:55:00,32.69,32.71,32.6,32.67,151000.0,31.0243,31.0433,30.9389,31.0054,151000.0
2014-10-22 11:00:00,32.66,32.78,32.63,32.7,236600.0,30.9959,31.1098,30.9674,31.0338,236600.0
2014-10-22 11:05:00,32.7,32.74,32.6,32.74,112400.0,31.0338,31.0718,30.9389,31.0718,112400.0
2014-10-22 11:10:00,32.72,32.88,32.72,32.8,544600.0,31.0528,31.2047,31.0528,31.1287,544600.0
2014-10-22 11:15:00,32.81,32.85,32.74,32.77,185600.0,31.1382,31.1762,31.0718,31.1003,185600.0
2014-10-22 11:20:00,32.79,32.87,32.77,32.8,267400.0,31.1192,31.1952,31.1003,31.1287,267400.0
2014-10-22 11:25:00,32.78,32.82,32.66,32.73,122200.0,31.1098,31.1477,30.9959,31.0623,122200.0
2014-10-22 11:30:00,32.73,32.76,32.63,32.73,117800.0,31.0623,31.0908,30.9674,31.0623,117800.0
2014-10-22 11:35:00,32.7,32.74,32.66,32.67,72800.0,31.0338,31.0718,30.9959,31.0054,72800.0
2014-10-22 11:40:00,32.7,32.73,32.66,32.7,77000.0,31.0338,31.0623,30.9959,31.0338,77000.0
2014-10-22 11:45:00,32.71,32.79,32.63,32.64,147800.0,31.0433,31.1192,30.9674,30.9769,147800.0
2014-10-22 11:50:00,32.67,32.69,32.57,32.57,349800.0,31.0054,31.0243,30.9105,30.9105,349800.0
2014-10-22 11:55:00,32.6,32.65,32.56,32.57,172600.0,30.9389,30.9864,30.901,30.9105,172600.0
2014-10-22 12:00:00,32.57,32.63,32.54,32.6,86000.0,30.9105,30.9674,30.882,30.9389,86000.0
2014-10-22 12:05:00,32.59,32.59,32.42,32.45,183000.0,30.9294,30.9294,30.7681,30.7966,183000.0
2014-10-22 12:10:00,32.47,32.49,32.29,32.31,151800.0,30.8156,30.8345,30.6447,30.6637,151800.0
2014-10-22 12:15:00,32.31,32.35,32.13,32.19,327200.0,30.6637,30.7017,30.4929,30.5498,327200.0
2014-10-22 12:20:00,32.16,32.32,32.16,32.3,221600.0,30.5214,30.6732,30.5214,30.6542,221600.0
2014-10-22 12:25:00,32.3,32.35,32.24,32.3,164200.0,30.6542,30.7017,30.5973,30.6542,164200.0
2014-10-22 12:30:00,32.31,32.32,32.15,32.15,157800.0,30.6637,30.6732,30.5119,30.5119,157800.0
2014-10-22 12:35:00,32.13,32.18,31.9,31.9,297400.0,30.4929,30.5403,30.2746,30.2746,297400.0
2014-10-22 12:40:00,31.9,31.98,31.75,31.75,527400.0,30.2746,30.3505,30.1322,30.1322,527400.0
2014-10-22 12:45:00,31.77,31.93,31.72,31.74,471000.0,30.1512,30.3031,30.1038,30.1228,471000.0
2014-10-22 12:50:00,31.74,31.87,31.64,31.84,237600.0,30.1228,30.2461,30.0278,30.2177,237600.0
2014-10-22 12:55:00,31.81,32.0,31.76,31.98,402400.0,30.1892,30.3695,30.1417,30.3505,402400.0
2014-10-22 13:00:00,31.99,32.04,31.91,32.0,301600.0,30.36,30.4075,30.2841,30.3695,301600.0
2014-10-22 13:05:00,32.0,32.12,31.92,32.09,164200.0,30.3695,30.4834,30.2936,30.4549,164200.0
2014-10-22 13:10:00,32.1,32.1,31.93,31.99,192600.0,30.4644,30.4644,30.3031,30.36,192600.0
2014-10-22 13:15:00,31.99,32.06,31.93,31.96,113200.0,30.36,30.4264,30.3031,30.3315,113200.0
2014-10-22 13:20:00,31.96,31.98,31.79,31.8,149000.0,30.3315,30.3505,30.1702,30.1797,149000.0
2014-10-22 13:25:00,31.79,31.79,31.65,31.68,252000.0,30.1702,30.1702,30.0373,30.0658,252000.0
2014-10-22 13:30:00,31.66,31.71,31.53,31.61,352800.0,30.0468,30.0943,29.9235,29.9994,352800.0
2014-10-22 13:35:00,31.63,31.82,31.61,31.79,256200.0,30.0184,30.1987,29.9994,30.1702,256200.0
2014-10-22 13:40:00,31.79,31.86,31.77,31.82,189400.0,30.1702,30.2366,30.1512,30.1987,189400.0
2014-10-22 13:45:00,31.82,31.83,31.63,31.65,146600.0,30.1987,30.2082,30.0184,30.0373,146600.0
2014-10-22 13:50:00,31.66,31.79,31.6,31.75,180800.0,30.0468,30.1702,29.9899,30.1322,180800.0
2014-10-22 13:55:00,31.76,31.79,31.59,31.62,104800.0,30.1417,30.1702,29.9804,30.0089,104800.0
2014-10-22 14:00:00,31.61,31.66,31.5,31.63,313200.0,29.9994,30.0468,29.895,30.0184,313200.0
2014-10-22 14:05:00,31.59,31.71,31.53,31.68,139200.0,29.9804,30.0943,29.9235,30.0658,139200.0
2014-10-22 14:10:00,31.69,31.75,31.66,31.7,182400.0,30.0753,30.1322,30.0468,30.0848,182400.0
2014-10-22 14:15:00,31.68,31.68,31.54,31.59,140400.0,30.0658,30.0658,29.9329,29.9804,140400.0
2014-10-22 14:20:00,31.61,31.64,31.45,31.54,248800.0,29.9994,30.0278,29.8475,29.9329,248800.0
2014-10-22 14:25:00,31.55,31.67,31.52,31.56,120000.0,29.9424,30.0563,29.914,29.9519,120000.0
2014-10-22 14:30:00,31.55,31.6,31.38,31.39,318600.0,29.9424,29.9899,29.7811,29.7906,318600.0
2014-10-22 14:35:00,31.41,31.54,31.38,31.47,193600.0,29.8096,29.9329,29.7811,29.8665,193600.0
2014-10-22 14:40:00,31.47,31.65,31.43,31.6,212800.0,29.8665,30.0373,29.8285,29.9899,212800.0
2014-10-22 14:45:00,31.6,31.68,31.57,31.64,192800.0,29.9899,30.0658,29.9614,30.0278,192800.0
2014-10-22 14:50:00,31.64,31.64,31.46,31.48,179600.0,30.0278,30.0278,29.857,29.876,179600.0
2014-10-22 14:55:00,31.48,31.72,31.48,31.71,203200.0,29.876,30.1038,29.876,30.0943,203200.0
2014-10-22 15:00:00,31.71,31.74,31.6,31.68,206200.0,30.0943,30.1228,29.9899,30.0658,206200.0
2014-10-22 15:05:00,31.68,31.72,31.6,31.66,138800.0,30.0658,30.1038,29.9899,30.0468,138800.0
2014-10-22 15:10:00,31.67,31.71,31.58,31.68,219000.0,30.0563,30.0943,29.9709,30.0658,219000.0
2014-10-22 15:15:00,31.67,31.72,31.61,31.63,180000.0,30.0563,30.1038,29.9994,30.0184,180000.0
2014-10-22 15:20:00,31.61,31.63,31.51,31.53,139000.0,29.9994,30.0184,29.9045,29.9235,139000.0
2014-10-22 15:25:00,31.53,31.62,31.53,31.58,58200.0,29.9235,30.0089,29.9235,29.9709,58200.0
2014-10-22 15:30:00,31.58,31.58,31.38,31.43,354200.0,29.9709,29.9709,29.7811,29.8285,354200.0
2014-10-22 15:35:00,31.43,31.49,31.35,31.41,143600.0,29.8285,29.8855,29.7526,29.8096,143600.0
2014-10-22 15:40:00,31.41,31.42,31.3,31.3,199200.0,29.8096,29.8191,29.7052,29.7052,199200.0
2014-10-22 15:45:00,31.3,31.3,31.14,31.14,360400.0,29.7052,29.7052,29.5533,29.5533,360400.0
2014-10-22 15:50:00,31.13,31.19,31.06,31.14,225600.0,29.5438,29.6008,29.4774,29.5533,225600.0
2014-10-22 15:55:00,31.14,31.15,30.97,31.02,445400.0,29.5533,29.5628,29.392,29.4394,445400.0
2014-10-23 09:30:00,31.98,32.06,31.86,31.99,477400.0,30.3505,30.4264,30.2366,30.36,477400.0
2014-10-23 09:35:00,32.02,32.17,31.95,32.06,583800.0,30.3885,30.5308,30.3221,30.4264,583800.0
2014-10-23 09:40:00,32.06,32.13,31.83,31.9,289400.0,30.4264,30.4929,30.2082,30.2746,289400.0
2014-10-23 09:45:00,31.89,31.95,31.78,31.82,338800.0,30.2651,30.3221,30.1607,30.1987,338800.0
2014-10-23 09:50:00,31.84,32.0,31.75,31.98,461200.0,30.2177,30.3695,30.1322,30.3505,461200.0
2014-10-23 09:55:00,31.98,32.0,31.88,31.97,175600.0,30.3505,30.3695,30.2556,30.341,175600.0
2014-10-23 10:00:00,31.99,32.25,31.97,32.19,587200.0,30.36,30.6068,30.341,30.5498,587200.0
2014-10-23 10:05:00,32.23,32.43,32.17,32.36,515800.0,30.5878,30.7776,30.5308,30.7112,515800.0
2014-10-23 10:10:00,32.36,32.5,32.3,32.44,340200.0,30.7112,30.844,30.6542,30.7871,340200.0
2014-10-23 10:15:00,32.47,32.63,32.44,32.47,398800.0,30.8156,30.9674,30.7871,30.8156,398800.0
2014-10-23 10:20:00,32.48,32.5,32.39,32.4,195000.0,30.825,30.844,30.7396,30.7491,195000.0
2014-10-23 10:25:00,32.4,32.45,32.34,32.34,147400.0,30.7491,30.7966,30.6922,30.6922,147400.0
2014-10-23 10:30:00,32.35,32.52,32.35,32.46,259200.0,30.7017,30.863,30.7017,30.8061,259200.0
2014-10-23 10:35:00,32.46,32.54,32.42,32.46,159600.0,30.8061,30.882,30.7681,30.8061,159600.0
2014-10-23 10:40:00,32.48,32.59,32.42,32.59,227600.0,30.825,30.9294,30.7681,30.9294,227600.0
2014-10-23 10:45:00,32.59,32.9,32.59,32.81,529000.0,30.9294,31.2236,30.9294,31.1382,529000.0
2014-10-23 10:50:00,32.81,32.86,32.76,32.84,323000.0,31.1382,31.1857,31.0908,31.1667,323000.0
2014-10-23 10:55:00,32.85,32.92,32.8,32.91,328200.0,31.1762,31.2426,31.1287,31.2331,328200.0
2014-10-23 11:00:00,32.93,33.0,32.89,32.93,382400.0,31.2521,31.3185,31.2142,31.2521,382400.0
2014-10-23 11:05:00,32.92,33.19,32.92,33.12,340600.0,31.2426,31.4989,31.2426,31.4324,340600.0
2014-10-23 11:10:00,33.13,33.16,33.07,33.15,109400.0,31.4419,31.4704,31.385,31.4609,109400.0
2014-10-23 11:15:00,33.13,33.13,32.93,32.98,203200.0,31.4419,31.4419,31.2521,31.2996,203200.0
2014-10-23 11:20:00,32.96,32.98,32.91,32.92,67400.0,31.2806,31.2996,31.2331,31.2426,67400.0
2014-10-23 11:25:00,32.95,32.96,32.89,32.91,77000.0,31.2711,31.2806,31.2142,31.2331,77000.0
2014-10-23 11:30:00,32.91,33.08,32.91,33.05,278200.0,31.2331,31.3945,31.2331,31.366,278200.0
2014-10-23 11:35:00,33.01,33.05,32.81,32.84,331200.0,31.328,31.366,31.1382,31.1667,331200.0
2014-10-23 11:40:00,32.82,32.93,32.82,32.87,85000.0,31.1477,31.2521,31.1477,31.1952,85000.0
2014-10-23 11:45:00,32.89,32.99,32.81,32.97,137200.0,31.2142,31.3091,31.1382,31.2901,137200.0
2014-10-23 11:50:00,32.98,33.08,32.95,32.98,116000.0,31.2996,31.3945,31.2711,31.2996,116000.0
2014-10-23 11:55:00,33.01,33.05,32.96,33.02,77800.0,31.328,31.366,31.2806,31.3375,77800.0
2014-10-23 12:00:00,32.99,33.06,32.97,33.05,93200.0,31.3091,31.3755,31.2901,31.366,93200.0
2014-10-23 12:05:00,33.06,33.15,33.05,33.08,159400.0,31.3755,31.4609,31.366,31.3945,159400.0
2014-10-23 12:10:00,33.07,33.1,32.99,32.99,97000.0,31.385,31.4135,31.3091,31.3091,97000.0
2014-10-23 12:15:00,33.01,33.05,32.99,33.05,31600.0,31.328,31.366,31.3091,31.366,31600.0
2014-10-23 12:20:00,33.03,33.09,33.02,33.07,42400.0,31.347,31.404,31.3375,31.385,42400.0
2014-10-23 12:25:00,33.06,33.11,33.03,33.1,100000.0,31.3755,31.4229,31.347,31.4135,100000.0
2014-10-23 12:30:00,33.09,33.09,32.88,32.91,167800.0,31.404,31.404,31.2047,31.2331,167800.0
2014-10-23 12:35:00,32.92,32.92,32.81,32.83,117000.0,31.2426,31.2426,31.1382,31.1572,117000.0
2014-10-23 12:40:00,32.84,32.85,32.75,32.81,220600.0,31.1667,31.1762,31.0813,31.1382,220600.0
2014-10-23 12:45:00,32.81,32.85,32.76,32.77,118000.0,31.1382,31.1762,31.0908,31.1003,118000.0
2014-10-23 12:50:00,32.75,32.87,32.74,32.81,76000.0,31.0813,31.1952,31.0718,31.1382,76000.0
2014-10-23 12:55:00,32.81,32.81,32.65,32.69,163400.0,31.1382,31.1382,30.9864,31.0243,163400.0
2014-10-23 13:00:00,32.71,32.75,32.67,32.68,70000.0,31.0433,31.0813,31.0054,31.0149,70000.0
2014-10-23 13:05:00,32.69,32.78,32.67,32.76,133400.0,31.0243,31.1098,31.0054,31.0908,133400.0
2014-10-23 13:10:00,32.77,32.79,32.71,32.77,55800.0,31.1003,31.1192,31.0433,31.1003,55800.0
2014-10-23 13:15:00,32.77,32.83,32.76,32.77,84200.0,31.1003,31.1572,31.0908,31.1003,84200.0
2014-10-23 13:20:00,32.77,32.8,32.71,32.79,26200.0,31.1003,31.1287,31.0433,31.1192,26200.0
2014-10-23 13:25:00,32.76,32.88,32.74,32.86,87800.0,31.0908,31.2047,31.0718,31.1857,87800.0
2014-10-23 13:30:00,32.87,33.0,32.83,32.95,152800.0,31.1952,31.3185,31.1572,31.2711,152800.0
2014-10-23 13:35:00,32.94,32.96,32.88,32.95,69600.0,31.2616,31.2806,31.2047,31.2711,69600.0
2014-10-23 13:40:00,32.95,32.97,32.91,32.97,26200.0,31.2711,31.2901,31.2331,31.2901,26200.0
2014-10-23 13:45:00,32.98,33.04,32.94,32.99,113800.0,31.2996,31.3565,31.2616,31.3091,113800.0
2014-10-23 13:50:00,32.98,33.02,32.91,32.93,62000.0,31.2996,31.3375,31.2331,31.2521,62000.0
2014-10-23 13:55:00,32.95,32.99,32.95,32.95,35000.0,31.2711,31.3091,31.2711,31.2711,35000.0
2014-10-23 14:00:00,32.95,33.12,32.94,33.1,189400.0,31.2711,31.4324,31.2616,31.4135,189400.0
2014-10-23 14:05:00,33.1,33.12,33.07,33.1,98800.0,31.4135,31.4324,31.385,31.4135,98800.0
2014-10-23 14:10:00,33.1,33.18,33.1,33.17,430200.0,31.4135,31.4894,31.4135,31.4799,430200.0
2014-10-23 14:15:00,33.17,33.24,33.16,33.24,246200.0,31.4799,31.5463,31.4704,31.5463,246200.0
2014-10-23 14:20:00,33.24,33.24,33.18,33.24,135400.0,31.5463,31.5463,31.4894,31.5463,135400.0
2014-10-23 14:25:00,33.24,33.27,33.21,33.21,148400.0,31.5463,31.5748,31.5178,31.5178,148400.0
2014-10-23 14:30:00,33.21,33.24,33.06,33.07,277000.0,31.5178,31.5463,31.3755,31.385,277000.0
2014-10-23 14:35:00,33.07,33.1,33.02,33.09,128200.0,31.385,31.4135,31.3375,31.404,128200.0
2014-10-23 14:40:00,33.09,33.12,33.04,33.1,81800.0,31.404,31.4324,31.3565,31.4135,81800.0
2014-10-23 14:45:00,33.11,33.14,33.05,33.1,64400.0,31.4229,31.4514,31.366,31.4135,64400.0
2014-10-23 14:50:00,33.09,33.1,32.87,32.94,151200.0,31.404,31.4135,31.1952,31.2616,151200.0
2014-10-23 14:55:00,32.94,32.94,32.69,32.82,365200.0,31.2616,31.2616,31.0243,31.1477,365200.0
2014-10-23 15:00:00,32.82,32.83,32.43,32.43,832000.0,31.1477,31.1572,30.7776,30.7776,832000.0
2014-10-23 15:05:00,32.42,32.63,32.42,32.57,236400.0,30.7681,30.9674,30.7681,30.9105,236400.0
2014-10-23 15:10:00,32.55,32.73,32.5,32.65,167400.0,30.8915,31.0623,30.844,30.9864,167400.0
2014-10-23 15:15:00,32.62,32.73,32.51,32.54,110800.0,30.9579,31.0623,30.8535,30.882,110800.0
2014-10-23 15:20:00,32.54,32.63,32.47,32.62,195400.0,30.882,30.9674,30.8156,30.9579,195400.0
2014-10-23 15:25:00,32.6,32.63,32.51,32.57,144800.0,30.9389,30.9674,30.8535,30.9105,144800.0
2014-10-23 15:30:00,32.56,32.83,32.56,32.83,156800.0,30.901,31.1572,30.901,31.1572,156800.0
2014-10-23 15:35:00,32.82,32.83,32.63,32.67,180600.0,31.1477,31.1572,30.9674,31.0054,180600.0
2014-10-23 15:40:00,32.65,32.66,32.55,32.66,100400.0,30.9864,30.9959,30.8915,30.9959,100400.0
2014-10-23 15:45:00,32.67,32.74,32.62,32.67,183000.0,31.0054,31.0718,30.9579,31.0054,183000.0
2014-10-23 15:50:00,32.68,32.82,32.55,32.59,306400.0,31.0149,31.1477,30.8915,30.9294,306400.0
2014-10-23 15:55:00,32.6,32.71,32.49,32.69,455000.0,30.9389,31.0433,30.8345,31.0243,455000.0
2014-10-24 09:30:00,32.69,32.74,32.52,32.68,353800.0,31.0243,31.0718,30.863,31.0149,353800.0
2014-10-24 09:35:00,32.66,32.99,32.52,32.85,447200.0,30.9959,31.3091,30.863,31.1762,447200.0
2014-10-24 09:40:00,32.85,33.06,32.76,33.01,411400.0,31.1762,31.3755,31.0908,31.328,411400.0
2014-10-24 09:45:00,32.99,33.04,32.84,32.86,325200.0,31.3091,31.3565,31.1667,31.1857,325200.0
2014-10-24 09:50:00,32.85,32.88,32.63,32.69,224000.0,31.1762,31.2047,30.9674,31.0243,224000.0
2014-10-24 09:55:00,32.73,32.76,32.59,32.63,168200.0,31.0623,31.0908,30.9294,30.9674,168200.0
2014-10-24 10:00:00,32.63,32.88,32.44,32.49,353400.0,30.9674,31.2047,30.7871,30.8345,353400.0
2014-10-24 10:05:00,32.49,32.5,32.31,32.41,353400.0,30.8345,30.844,30.6637,30.7586,353400.0
2014-10-24 10:10:00,32.46,32.65,32.38,32.62,210200.0,30.8061,30.9864,30.7301,30.9579,210200.0
2014-10-24 10:15:00,32.6,32.81,32.52,32.75,264600.0,30.9389,31.1382,30.863,31.0813,264600.0
2014-10-24 10:20:00,32.77,32.77,32.52,32.58,149400.0,31.1003,31.1003,30.863,30.9199,149400.0
2014-10-24 10:25:00,32.54,32.56,32.47,32.52,156000.0,30.882,30.901,30.8156,30.863,156000.0
2014-10-24 10:30:00,32.54,32.76,32.54,32.74,146400.0,30.882,31.0908,30.882,31.0718,146400.0
2014-10-24 10:35:00,32.73,32.76,32.57,32.62,132200.0,31.0623,31.0908,30.9105,30.9579,132200.0
2014-10-24 10:40:00,32.62,32.72,32.59,32.62,113800.0,30.9579,31.0528,30.9294,30.9579,113800.0
2014-10-24 10:45:00,32.63,32.63,32.38,32.43,250200.0,30.9674,30.9674,30.7301,30.7776,250200.0
2014-10-24 10:50:00,32.42,32.63,32.41,32.49,220000.0,30.7681,30.9674,30.7586,30.8345,220000.0
2014-10-24 10:55:00,32.48,32.62,32.47,32.61,101400.0,30.825,30.9579,30.8156,30.9484,101400.0
2014-10-24 11:00:00,32.59,32.66,32.47,32.52,186000.0,30.9294,30.9959,30.8156,30.863,186000.0
2014-10-24 11:05:00,32.52,32.56,32.39,32.4,89200.0,30.863,30.901,30.7396,30.7491,89200.0
2014-10-24 11:10:00,32.41,32.5,32.37,32.37,118600.0,30.7586,30.844,30.7206,30.7206,118600.0
2014-10-24 11:15:00,32.38,32.49,32.37,32.44,101800.0,30.7301,30.8345,30.7206,30.7871,101800.0
2014-10-24 11:20:00,32.43,32.49,32.39,32.44,126600.0,30.7776,30.8345,30.7396,30.7871,126600.0
2014-10-24 11:25:00,32.45,32.5,32.38,32.38,83400.0,30.7966,30.844,30.7301,30.7301,83400.0
2014-10-24 11:30:00,32.4,32.46,32.33,32.43,147000.0,30.7491,30.8061,30.6827,30.7776,147000.0
2014-10-24 11:35:00,32.43,32.5,32.37,32.48,130800.0,30.7776,30.844,30.7206,30.825,130800.0
2014-10-24 11:40:00,32.49,32.64,32.49,32.6,410600.0,30.8345,30.9769,30.8345,30.9389,410600.0
2014-10-24 11:45:00,32.6,32.67,32.58,32.63,295600.0,30.9389,31.0054,30.9199,30.9674,295600.0
2014-10-24 11:50:00,32.63,32.65,32.55,32.55,227400.0,30.9674,30.9864,30.8915,30.8915,227400.0
2014-10-24 11:55:00,32.55,32.6,32.52,32.59,43800.0,30.8915,30.9389,30.863,30.9294,43800.0
2014-10-24 12:00:00,32.58,32.65,32.58,32.64,126800.0,30.9199,30.9864,30.9199,30.9769,126800.0
2014-10-24 12:05:00,32.63,32.65,32.58,32.63,41000.0,30.9674,30.9864,30.9199,30.9674,41000.0
2014-10-24 12:10:00,32.63,32.75,32.62,32.75,86200.0,30.9674,31.0813,30.9579,31.0813,86200.0
2014-10-24 12:15:00,32.75,32.9,32.75,32.81,361200.0,31.0813,31.2236,31.0813,31.1382,361200.0
2014-10-24 12:20:00,32.8,32.81,32.69,32.71,183000.0,31.1287,31.1382,31.0243,31.0433,183000.0
2014-10-24 12:25:00,32.74,32.74,32.59,32.6,211200.0,31.0718,31.0718,30.9294,30.9389,211200.0
2014-10-24 12:30:00,32.6,32.68,32.56,32.65,132000.0,30.9389,31.0149,30.901,30.9864,132000.0
2014-10-24 12:35:00,32.68,32.69,32.58,32.6,62000.0,31.0149,31.0243,30.9199,30.9389,62000.0
2014-10-24 12:40:00,32.59,32.66,32.57,32.65,86000.0,30.9294,30.9959,30.9105,30.9864,86000.0
2014-10-24 12:45:00,32.65,32.67,32.6,32.64,67600.0,30.9864,31.0054,30.9389,30.9769,67600.0
2014-10-24 12:50:00,32.65,32.66,32.48,32.52,486600.0,30.9864,30.9959,30.825,30.863,486600.0
2014-10-24 12:55:00,32.49,32.57,32.48,32.54,115400.0,30.8345,30.9105,30.825,30.882,115400.0
2014-10-24 13:00:00,32.55,32.61,32.52,32.55,105600.0,30.8915,30.9484,30.863,30.8915,105600.0
2014-10-24 13:05:00,32.57,32.58,32.53,32.55,41000.0,30.9105,30.9199,30.8725,30.8915,41000.0
2014-10-24 13:10:00,32.54,32.63,32.49,32.51,119800.0,30.882,30.9674,30.8345,30.8535,119800.0
2014-10-24 13:15:00,32.52,32.55,32.48,32.5,80000.0,30.863,30.8915,30.825,30.844,80000.0
2014-10-24 13:20:00,32.51,32.54,32.49,32.51,50000.0,30.8535,30.882,30.8345,30.8535,50000.0
2014-10-24 13:25:00,32.5,32.6,32.5,32.58,89600.0,30.844,30.9389,30.844,30.9199,89600.0
2014-10-24 13:30:00,32.58,32.69,32.56,32.66,121800.0,30.9199,31.0243,30.901,30.9959,121800.0
2014-10-24 13:35:00,32.65,32.74,32.64,32.71,87800.0,30.9864,31.0718,30.9769,31.0433,87800.0
2014-10-24 13:40:00,32.69,32.74,32.68,32.68,70800.0,31.0243,31.0718,31.0149,31.0149,70800.0
2014-10-24 13:45:00,32.69,32.74,32.67,32.72,40800.0,31.0243,31.0718,31.0054,31.0528,40800.0
2014-10-24 13:50:00,32.72,32.79,32.72,32.75,93600.0,31.0528,31.1192,31.0528,31.0813,93600.0
2014-10-24 13:55:00,32.76,32.76,32.69,32.73,31200.0,31.0908,31.0908,31.0243,31.0623,31200.0
2014-10-24 14:00:00,32.73,32.76,32.63,32.65,102400.0,31.0623,31.0908,30.9674,30.9864,102400.0
2014-10-24 14:05:00,32.64,32.75,32.63,32.73,57600.0,30.9769,31.0813,30.9674,31.0623,57600.0
2014-10-24 14:10:00,32.74,32.77,32.66,32.67,64800.0,31.0718,31.1003,30.9959,31.0054,64800.0
2014-10-24 14:15:00,32.69,32.69,32.63,32.67,67000.0,31.0243,31.0243,30.9674,31.0054,67000.0
2014-10-24 14:20:00,32.69,32.74,32.66,32.72,32600.0,31.0243,31.0718,30.9959,31.0528,32600.0
2014-10-24 14:25:00,32.73,32.75,32.68,32.69,78200.0,31.0623,31.0813,31.0149,31.0243,78200.0
2014-10-24 14:30:00,32.7,32.73,32.63,32.65,60200.0,31.0338,31.0623,30.9674,30.9864,60200.0
2014-10-24 14:35:00,32.66,32.75,32.66,32.71,156800.0,30.9959,31.0813,30.9959,31.0433,156800.0
2014-10-24 14:40:00,32.72,32.77,32.71,32.73,85600.0,31.0528,31.1003,31.0433,31.0623,85600.0
2014-10-24 14:45:00,32.74,32.77,32.71,32.76,93200.0,31.0718,31.1003,31.0433,31.0908,93200.0
2014-10-24 14:50:00,32.74,32.77,32.69,32.73,76600.0,31.0718,31.1003,31.0243,31.0623,76600.0
2014-10-24 14:55:00,32.73,32.74,32.67,32.69,47800.0,31.0623,31.0718,31.0054,31.0243,47800.0
2014-10-24 15:00:00,32.7,32.86,32.7,32.84,103600.0,31.0338,31.1857,31.0338,31.1667,103600.0
2014-10-24 15:05:00,32.84,32.85,32.79,32.83,134000.0,31.1667,31.1762,31.1192,31.1572,134000.0
2014-10-24 15:10:00,32.8,32.83,32.73,32.74,62800.0,31.1287,31.1572,31.0623,31.0718,62800.0
2014-10-24 15:15:00,32.74,32.77,32.71,32.74,107600.0,31.0718,31.1003,31.0433,31.0718,107600.0
2014-10-24 15:20:00,32.74,32.76,32.66,32.69,182800.0,31.0718,31.0908,30.9959,31.0243,182800.0
2014-10-24 15:25:00,32.7,32.77,32.69,32.76,86400.0,31.0338,31.1003,31.0243,31.0908,86400.0
2014-10-24 15:30:00,32.76,32.85,32.74,32.84,128000.0,31.0908,31.1762,31.0718,31.1667,128000.0
2014-10-24 15:35:00,32.84,32.88,32.82,32.85,238800.0,31.1667,31.2047,31.1477,31.1762,238800.0
2014-10-24 15:40:00,32.84,32.89,32.84,32.84,243400.0,31.1667,31.2142,31.1667,31.1667,243400.0
2014-10-24 15:45:00,32.85,32.95,32.85,32.91,352400.0,31.1762,31.2711,31.1762,31.2331,352400.0
2014-10-24 15:50:00,32.91,32.95,32.87,32.9,204400.0,31.2331,31.2711,31.1952,31.2236,204400.0
2014-10-24 15:55:00,32.9,32.94,32.84,32.85,691000.0,31.2236,31.2616,31.1667,31.1762,691000.0
2014-10-27 09:30:00,32.27,32.33,32.17,32.24,377800.0,30.6257,30.6827,30.5308,30.5973,377800.0
2014-10-27 09:35:00,32.24,32.27,32.0,32.17,522600.0,30.5973,30.6257,30.3695,30.5308,522600.0
2014-10-27 09:40:00,32.19,32.22,32.01,32.1,262600.0,30.5498,30.5783,30.379,30.4644,262600.0
2014-10-27 09:45:00,32.1,32.16,31.91,31.95,628400.0,30.4644,30.5214,30.2841,30.3221,628400.0
2014-10-27 09:50:00,31.93,31.93,31.61,31.68,559000.0,30.3031,30.3031,29.9994,30.0658,559000.0
2014-10-27 09:55:00,31.69,31.74,31.55,31.71,270000.0,30.0753,30.1228,29.9424,30.0943,270000.0
2014-10-27 10:00:00,31.68,31.7,31.48,31.57,350200.0,30.0658,30.0848,29.876,29.9614,350200.0
2014-10-27 10:05:00,31.56,31.72,31.52,31.7,361800.0,29.9519,30.1038,29.914,30.0848,361800.0
2014-10-27 10:10:00,31.71,31.98,31.65,31.95,382000.0,30.0943,30.3505,30.0373,30.3221,382000.0
2014-10-27 10:15:00,31.96,32.12,31.9,32.07,294600.0,30.3315,30.4834,30.2746,30.4359,294600.0
2014-10-27 10:20:00,32.06,32.07,31.95,32.04,176600.0,30.4264,30.4359,30.3221,30.4075,176600.0
2014-10-27 10:25:00,32.04,32.08,31.92,31.95,186800.0,30.4075,30.4454,30.2936,30.3221,186800.0
2014-10-27 10:30:00,31.97,31.97,31.79,31.85,230800.0,30.341,30.341,30.1702,30.2271,230800.0
2014-10-27 10:35:00,31.86,31.97,31.78,31.9,159800.0,30.2366,30.341,30.1607,30.2746,159800.0
2014-10-27 10:40:00,31.9,32.34,31.86,32.27,365000.0,30.2746,30.6922,30.2366,30.6257,365000.0
2014-10-27 10:45:00,32.27,32.34,32.19,32.26,144000.0,30.6257,30.6922,30.5498,30.6163,144000.0
2014-10-27 10:50:00,32.27,32.28,32.17,32.18,137400.0,30.6257,30.6352,30.5308,30.5403,137400.0
2014-10-27 10:55:00,32.21,32.23,32.07,32.22,97000.0,30.5688,30.5878,30.4359,30.5783,97000.0
2014-10-27 11:00:00,32.21,32.27,32.17,32.22,113000.0,30.5688,30.6257,30.5308,30.5783,113000.0
2014-10-27 11:05:00,32.2,32.42,32.2,32.39,207400.0,30.5593,30.7681,30.5593,30.7396,207400.0
2014-10-27 11:10:00,32.41,32.56,32.39,32.4,287400.0,30.7586,30.901,30.7396,30.7491,287400.0
2014-10-27 11:15:00,32.41,32.43,32.27,32.34,98000.0,30.7586,30.7776,30.6257,30.6922,98000.0
2014-10-27 11:20:00,32.35,32.37,32.26,32.35,123400.0,30.7017,30.7206,30.6163,30.7017,123400.0
2014-10-27 11:25:00,32.33,32.37,32.3,32.35,57000.0,30.6827,30.7206,30.6542,30.7017,57000.0
2014-10-27 11:30:00,32.35,32.41,32.32,32.32,61800.0,30.7017,30.7586,30.6732,30.6732,61800.0
2014-10-27 11:35:00,32.32,32.32,32.17,32.23,105600.0,30.6732,30.6732,30.5308,30.5878,105600.0
2014-10-27 11:40:00,32.23,32.28,32.16,32.28,69400.0,30.5878,30.6352,30.5214,30.6352,69400.0
2014-10-27 11:45:00,32.28,32.28,32.13,32.21,89000.0,30.6352,30.6352,30.4929,30.5688,89000.0
2014-10-27 11:50:00,32.21,32.21,32.06,32.1,115200.0,30.5688,30.5688,30.4264,30.4644,115200.0
2014-10-27 11:55:00,32.1,32.14,32.08,32.1,70200.0,30.4644,30.5024,30.4454,30.4644,70200.0
2014-10-27 12:00:00,32.09,32.24,32.09,32.21,89800.0,30.4549,30.5973,30.4549,30.5688,89800.0
2014-10-27 12:05:00,32.21,32.36,32.21,32.27,106200.0,30.5688,30.7112,30.5688,30.6257,106200.0
2014-10-27 12:10:00,32.28,32.32,32.24,32.31,52000.0,30.6352,30.6732,30.5973,30.6637,52000.0
2014-10-27 12:15:00,32.31,32.32,32.14,32.27,73400.0,30.6637,30.6732,30.5024,30.6257,73400.0
2014-10-27 12:20:00,32.31,32.35,32.24,32.26,43600.0,30.6637,30.7017,30.5973,30.6163,43600.0
2014-10-27 12:25:00,32.25,32.35,32.22,32.26,47200.0,30.6068,30.7017,30.5783,30.6163,47200.0
2014-10-27 12:30:00,32.3,32.36,32.22,32.36,87400.0,30.6542,30.7112,30.5783,30.7112,87400.0
2014-10-27 12:35:00,32.38,32.41,32.33,32.37,75200.0,30.7301,30.7586,30.6827,30.7206,75200.0
2014-10-27 12:40:00,32.35,32.42,32.3,32.42,64800.0,30.7017,30.7681,30.6542,30.7681,64800.0
2014-10-27 12:45:00,32.43,32.52,32.4,32.46,123000.0,30.7776,30.863,30.7491,30.8061,123000.0
2014-10-27 12:50:00,32.44,32.55,32.44,32.48,85600.0,30.7871,30.8915,30.7871,30.825,85600.0
2014-10-27 12:55:00,32.49,32.6,32.49,32.53,114400.0,30.8345,30.9389,30.8345,30.8725,114400.0
2014-10-27 13:00:00,32.57,32.74,32.55,32.72,182600.0,30.9105,31.0718,30.8915,31.0528,182600.0
2014-10-27 13:05:00,32.73,32.75,32.62,32.63,264600.0,31.0623,31.0813,30.9579,30.9674,264600.0
2014-10-27 13:10:00,32.63,32.74,32.58,32.74,155400.0,30.9674,31.0718,30.9199,31.0718,155400.0
2014-10-27 13:15:00,32.74,32.74,32.66,32.7,133800.0,31.0718,31.0718,30.9959,31.0338,133800.0
2014-10-27 13:20:00,32.72,32.72,32.62,32.62,75000.0,31.0528,31.0528,30.9579,30.9579,75000.0
2014-10-27 13:25:00,32.63,32.63,32.47,32.52,193400.0,30.9674,30.9674,30.8156,30.863,193400.0
2014-10-27 13:30:00,32.52,32.58,32.49,32.49,54600.0,30.863,30.9199,30.8345,30.8345,54600.0
2014-10-27 13:35:00,32.49,32.57,32.44,32.51,94200.0,30.8345,30.9105,30.7871,30.8535,94200.0
2014-10-27 13:40:00,32.52,32.6,32.51,32.51,52200.0,30.863,30.9389,30.8535,30.8535,52200.0
2014-10-27 13:45:00,32.5,32.52,32.47,32.49,60800.0,30.844,30.863,30.8156,30.8345,60800.0
2014-10-27 13:50:00,32.49,32.53,32.44,32.49,60600.0,30.8345,30.8725,30.7871,30.8345,60600.0
2014-10-27 13:55:00,32.49,32.56,32.48,32.56,33600.0,30.8345,30.901,30.825,30.901,33600.0
2014-10-27 14:00:00,32.54,32.55,32.49,32.52,26200.0,30.882,30.8915,30.8345,30.863,26200.0
2014-10-27 14:05:00,32.51,32.57,32.5,32.55,53600.0,30.8535,30.9105,30.844,30.8915,53600.0
2014-10-27 14:10:00,32.57,32.65,32.55,32.62,74800.0,30.9105,30.9864,30.8915,30.9579,74800.0
2014-10-27 14:15:00,32.63,32.68,32.6,32.68,64800.0,30.9674,31.0149,30.9389,31.0149,64800.0
2014-10-27 14:20:00,32.69,32.69,32.62,32.65,94600.0,31.0243,31.0243,30.9579,30.9864,94600.0
2014-10-27 14:25:00,32.65,32.65,32.54,32.58,53200.0,30.9864,30.9864,30.882,30.9199,53200.0
2014-10-27 14:30:00,32.58,32.62,32.49,32.6,45000.0,30.9199,30.9579,30.8345,30.9389,45000.0
2014-10-27 14:35:00,32.61,32.62,32.55,32.6,34000.0,30.9484,30.9579,30.8915,30.9389,34000.0
2014-10-27 14:40:00,32.61,32.63,32.54,32.58,82800.0,30.9484,30.9674,30.882,30.9199,82800.0
2014-10-27 14:45:00,32.59,32.6,32.55,32.58,56000.0,30.9294,30.9389,30.8915,30.9199,56000.0
2014-10-27 14:50:00,32.6,32.63,32.52,32.52,197800.0,30.9389,30.9674,30.863,30.863,197800.0
2014-10-27 14:55:00,32.52,32.52,32.45,32.51,79800.0,30.863,30.863,30.7966,30.8535,79800.0
2014-10-27 15:00:00,32.49,32.6,32.49,32.6,51400.0,30.8345,30.9389,30.8345,30.9389,51400.0
2014-10-27 15:05:00,32.6,32.63,32.56,32.56,60400.0,30.9389,30.9674,30.901,30.901,60400.0
2014-10-27 15:10:00,32.56,32.6,32.54,32.55,31000.0,30.901,30.9389,30.882,30.8915,31000.0
2014-10-27 15:15:00,32.54,32.67,32.52,32.66,69400.0,30.882,31.0054,30.863,30.9959,69400.0
2014-10-27 15:20:00,32.65,32.65,32.6,32.6,42600.0,30.9864,30.9864,30.9389,30.9389,42600.0
2014-10-27 15:25:00,32.61,32.63,32.59,32.59,43000.0,30.9484,30.9674,30.9294,30.9294,43000.0
2014-10-27 15:30:00,32.6,32.67,32.56,32.66,117600.0,30.9389,31.0054,30.901,30.9959,117600.0
2014-10-27 15:35:00,32.66,32.69,32.63,32.67,80000.0,30.9959,31.0243,30.9674,31.0054,80000.0
2014-10-27 15:40:00,32.67,32.79,32.63,32.78,257200.0,31.0054,31.1192,30.9674,31.1098,257200.0
2014-10-27 15:45:00,32.77,32.83,32.74,32.82,170000.0,31.1003,31.1572,31.0718,31.1477,170000.0
2014-10-27 15:50:00,32.84,32.84,32.79,32.84,125400.0,31.1667,31.1667,31.1192,31.1667,125400.0
2014-10-27 15:55:00,32.83,32.87,32.76,32.79,358400.0,31.1572,31.1952,31.0908,31.1192,358400.0
2014-10-28 09:30:00,33.22,33.38,33.06,33.38,525800.0,31.5273,31.6792,31.3755,31.6792,525800.0
2014-10-28 09:35:00,33.38,33.44,33.18,33.24,383400.0,31.6792,31.7361,31.4894,31.5463,383400.0
2014-10-28 09:40:00,33.24,33.26,33.1,33.25,341800.0,31.5463,31.5653,31.4135,31.5558,341800.0
2014-10-28 09:45:00,33.24,33.43,33.21,33.43,335200.0,31.5463,31.7266,31.5178,31.7266,335200.0
2014-10-28 09:50:00,33.44,33.75,33.44,33.68,687200.0,31.7361,32.0303,31.7361,31.9639,687200.0
2014-10-28 09:55:00,33.69,33.74,33.56,33.71,492000.0,31.9734,32.0208,31.85,31.9924,492000.0
2014-10-28 10:00:00,33.71,34.1,33.64,34.08,762000.0,31.9924,32.3625,31.9259,32.3435,762000.0
2014-10-28 10:05:00,34.09,34.26,33.94,33.96,478800.0,32.353,32.5143,32.2107,32.2296,478800.0
2014-10-28 10:10:00,33.97,34.14,33.92,34.12,270400.0,32.2391,32.4005,32.1917,32.3815,270400.0
2014-10-28 10:15:00,34.11,34.23,34.08,34.09,221200.0,32.372,32.4859,32.3435,32.353,221200.0
2014-10-28 10:20:00,34.1,34.19,34.05,34.18,218600.0,32.3625,32.4479,32.315,32.4384,218600.0
2014-10-28 10:25:00,34.17,34.17,34.05,34.13,115400.0,32.4289,32.4289,32.315,32.391,115400.0
2014-10-28 10:30:00,34.13,34.18,34.02,34.13,132400.0,32.391,32.4384,32.2866,32.391,132400.0
2014-10-28 10:35:00,34.15,34.18,34.08,34.15,85200.0,32.41,32.4384,32.3435,32.41,85200.0
2014-10-28 10:40:00,34.16,34.16,34.06,34.14,38600.0,32.4194,32.4194,32.3245,32.4005,38600.0
2014-10-28 10:45:00,34.13,34.17,33.96,34.0,132000.0,32.391,32.4289,32.2296,32.2676,132000.0
2014-10-28 10:50:00,33.99,34.15,33.98,34.15,83800.0,32.2581,32.41,32.2486,32.41,83800.0
2014-10-28 10:55:00,34.15,34.35,34.12,34.31,244600.0,32.41,32.5998,32.3815,32.5618,244600.0
2014-10-28 11:00:00,34.32,34.47,34.32,34.43,185000.0,32.5713,32.7136,32.5713,32.6757,185000.0
2014-10-28 11:05:00,34.45,34.47,34.37,34.45,164400.0,32.6947,32.7136,32.6187,32.6947,164400.0
2014-10-28 11:10:00,34.45,34.5,34.41,34.46,200600.0,32.6947,32.7421,32.6567,32.7042,200600.0
2014-10-28 11:15:00,34.47,34.65,34.46,34.62,204200.0,32.7136,32.8845,32.7042,32.856,204200.0
2014-10-28 11:20:00,34.6,34.67,34.59,34.63,165400.0,32.837,32.9035,32.8275,32.8655,165400.0
2014-10-28 11:25:00,34.63,34.72,34.6,34.68,163600.0,32.8655,32.9509,32.837,32.9129,163600.0
2014-10-28 11:30:00,34.69,34.74,34.65,34.65,185400.0,32.9224,32.9699,32.8845,32.8845,185400.0
2014-10-28 11:35:00,34.65,34.67,34.58,34.61,187200.0,32.8845,32.9035,32.818,32.8465,187200.0
2014-10-28 11:40:00,34.61,34.68,34.57,34.57,284200.0,32.8465,32.9129,32.8086,32.8086,284200.0
2014-10-28 11:45:00,34.58,34.63,34.47,34.48,233600.0,32.818,32.8655,32.7136,32.7231,233600.0
2014-10-28 11:50:00,34.48,34.52,34.38,34.46,234400.0,32.7231,32.7611,32.6282,32.7042,234400.0
2014-10-28 11:55:00,34.49,34.5,34.38,34.38,123800.0,32.7326,32.7421,32.6282,32.6282,123800.0
2014-10-28 12:00:00,34.38,34.48,34.37,34.48,171600.0,32.6282,32.7231,32.6187,32.7231,171600.0
2014-10-28 12:05:00,34.49,34.59,34.47,34.57,168600.0,32.7326,32.8275,32.7136,32.8086,168600.0
2014-10-28 12:10:00,34.57,34.65,34.56,34.56,191200.0,32.8086,32.8845,32.7991,32.7991,191200.0
2014-10-28 12:15:00,34.54,34.62,34.49,34.52,198200.0,32.7801,32.856,32.7326,32.7611,198200.0
2014-10-28 12:20:00,34.52,34.64,34.52,34.63,85400.0,32.7611,32.875,32.7611,32.8655,85400.0
2014-10-28 12:25:00,34.62,34.64,34.5,34.54,269200.0,32.856,32.875,32.7421,32.7801,269200.0
2014-10-28 12:30:00,34.55,34.56,34.47,34.56,153000.0,32.7896,32.7991,32.7136,32.7991,153000.0
2014-10-28 12:35:00,34.55,34.63,34.52,34.52,108800.0,32.7896,32.8655,32.7611,32.7611,108800.0
2014-10-28 12:40:00,34.54,34.54,34.46,34.49,30400.0,32.7801,32.7801,32.7042,32.7326,30400.0
2014-10-28 12:45:00,34.49,34.51,34.38,34.49,83800.0,32.7326,32.7516,32.6282,32.7326,83800.0
2014-10-28 12:50:00,34.49,34.54,34.47,34.49,50200.0,32.7326,32.7801,32.7136,32.7326,50200.0
2014-10-28 12:55:00,34.48,34.53,34.44,34.51,31800.0,32.7231,32.7706,32.6852,32.7516,31800.0
2014-10-28 13:00:00,34.49,34.63,34.47,34.63,82600.0,32.7326,32.8655,32.7136,32.8655,82600.0
2014-10-28 13:05:00,34.61,34.63,34.55,34.57,33200.0,32.8465,32.8655,32.7896,32.8086,33200.0
2014-10-28 13:10:00,34.58,34.63,34.56,34.56,72800.0,32.818,32.8655,32.7991,32.7991,72800.0
2014-10-28 13:15:00,34.57,34.58,34.52,34.55,21000.0,32.8086,32.818,32.7611,32.7896,21000.0
2014-10-28 13:20:00,34.57,34.68,34.57,34.65,74600.0,32.8086,32.9129,32.8086,32.8845,74600.0
2014-10-28 13:25:00,34.64,34.75,34.63,34.68,160400.0,32.875,32.9794,32.8655,32.9129,160400.0
2014-10-28 13:30:00,34.69,34.71,34.64,34.67,44200.0,32.9224,32.9414,32.875,32.9035,44200.0
2014-10-28 13:35:00,34.67,34.81,34.67,34.81,215200.0,32.9035,33.0363,32.9035,33.0363,215200.0
2014-10-28 13:40:00,34.81,34.99,34.81,34.91,361000.0,33.0363,33.2072,33.0363,33.1312,361000.0
2014-10-28 13:45:00,34.9,34.99,34.88,34.92,118800.0,33.1217,33.2072,33.1028,33.1407,118800.0
2014-10-28 13:50:00,34.93,34.99,34.9,34.96,68600.0,33.1502,33.2072,33.1217,33.1787,68600.0
2014-10-28 13:55:00,34.96,34.99,34.91,34.94,63800.0,33.1787,33.2072,33.1312,33.1597,63800.0
2014-10-28 14:00:00,34.94,35.03,34.88,35.0,206600.0,33.1597,33.2451,33.1028,33.2166,206600.0
2014-10-28 14:05:00,35.01,35.1,34.99,35.08,178800.0,33.2261,33.3115,33.2072,33.2926,178800.0
2014-10-28 14:10:00,35.09,35.13,35.02,35.05,215800.0,33.3021,33.34,33.2356,33.2641,215800.0
2014-10-28 14:15:00,35.06,35.08,34.91,34.92,149600.0,33.2736,33.2926,33.1312,33.1407,149600.0
2014-10-28 14:20:00,34.91,34.99,34.9,34.98,59000.0,33.1312,33.2072,33.1217,33.1977,59000.0
2014-10-28 14:25:00,34.96,35.12,34.96,35.1,115200.0,33.1787,33.3305,33.1787,33.3115,115200.0
2014-10-28 14:30:00,35.1,35.12,35.06,35.1,50400.0,33.3115,33.3305,33.2736,33.3115,50400.0
2014-10-28 14:35:00,35.09,35.23,35.07,35.18,219600.0,33.3021,33.4349,33.2831,33.3875,219600.0
2014-10-28 14:40:00,35.18,35.28,35.18,35.27,134400.0,33.3875,33.4824,33.3875,33.4729,134400.0
2014-10-28 14:45:00,35.27,35.27,35.08,35.12,109000.0,33.4729,33.4729,33.2926,33.3305,109000.0
2014-10-28 14:50:00,35.13,35.15,35.06,35.11,146800.0,33.34,33.359,33.2736,33.321,146800.0
2014-10-28 14:55:00,35.11,35.16,35.11,35.13,88600.0,33.321,33.3685,33.321,33.34,88600.0
2014-10-28 15:00:00,35.13,35.33,35.13,35.27,194800.0,33.34,33.5298,33.34,33.4729,194800.0
2014-10-28 15:05:00,35.26,35.32,35.22,35.27,94800.0,33.4634,33.5203,33.4254,33.4729,94800.0
2014-10-28 15:10:00,35.27,35.33,35.27,35.31,116600.0,33.4729,33.5298,33.4729,33.5108,116600.0
2014-10-28 15:15:00,35.32,35.37,35.25,35.27,235400.0,33.5203,33.5678,33.4539,33.4729,235400.0
2014-10-28 15:20:00,35.31,35.35,35.27,35.32,117600.0,33.5108,33.5488,33.4729,33.5203,117600.0
2014-10-28 15:25:00,35.31,35.49,35.3,35.43,411000.0,33.5108,33.6817,33.5014,33.6247,411000.0
2014-10-28 15:30:00,35.44,35.59,35.4,35.53,425400.0,33.6342,33.7766,33.5963,33.7196,425400.0
2014-10-28 15:35:00,35.54,35.58,35.48,35.5,239400.0,33.7291,33.7671,33.6722,33.6912,239400.0
2014-10-28 15:40:00,35.49,35.51,35.38,35.4,136200.0,33.6817,33.7007,33.5773,33.5963,136200.0
2014-10-28 15:45:00,35.4,35.41,35.33,35.37,149600.0,33.5963,33.6058,33.5298,33.5678,149600.0
2014-10-28 15:50:00,35.38,35.52,35.37,35.49,231200.0,33.5773,33.7101,33.5678,33.6817,231200.0
2014-10-28 15:55:00,35.49,35.6,35.47,35.6,450000.0,33.6817,33.7861,33.6627,33.7861,450000.0
2014-10-29 09:30:00,35.77,35.78,35.45,35.52,467400.0,33.9474,33.9569,33.6437,33.7101,467400.0
2014-10-29 09:35:00,35.51,36.02,35.38,36.02,485400.0,33.7007,34.1847,33.5773,34.1847,485400.0
2014-10-29 09:40:00,36.02,36.26,36.01,36.07,553800.0,34.1847,34.4124,34.1752,34.2321,553800.0
2014-10-29 09:45:00,36.1,36.13,35.85,35.95,416800.0,34.2606,34.2891,34.0233,34.1182,416800.0
2014-10-29 09:50:00,35.93,36.03,35.76,35.81,250200.0,34.0993,34.1942,33.9379,33.9854,250200.0
2014-10-29 09:55:00,35.81,36.17,35.81,36.08,434600.0,33.9854,34.327,33.9854,34.2416,434600.0
2014-10-29 10:00:00,36.09,36.15,35.72,35.73,273800.0,34.2511,34.308,33.9,33.9094,273800.0
2014-10-29 10:05:00,35.71,35.75,35.51,35.55,342200.0,33.8905,33.9284,33.7007,33.7386,342200.0
2014-10-29 10:10:00,35.54,35.55,35.35,35.37,350600.0,33.7291,33.7386,33.5488,33.5678,350600.0
2014-10-29 10:15:00,35.38,35.57,35.32,35.38,358000.0,33.5773,33.7576,33.5203,33.5773,358000.0
2014-10-29 10:20:00,35.4,35.42,35.23,35.23,246000.0,33.5963,33.6152,33.4349,33.4349,246000.0
2014-10-29 10:25:00,35.24,35.3,35.08,35.22,499600.0,33.4444,33.5014,33.2926,33.4254,499600.0
2014-10-29 10:30:00,35.22,35.48,35.22,35.32,278400.0,33.4254,33.6722,33.4254,33.5203,278400.0
2014-10-29 10:35:00,35.31,35.32,35.12,35.2,222600.0,33.5108,33.5203,33.3305,33.4065,222600.0
2014-10-29 10:40:00,35.21,35.21,34.98,35.19,389800.0,33.4159,33.4159,33.1977,33.397,389800.0
2014-10-29 10:45:00,35.2,35.21,35.02,35.02,142000.0,33.4065,33.4159,33.2356,33.2356,142000.0
2014-10-29 10:50:00,35.03,35.12,34.93,34.95,146000.0,33.2451,33.3305,33.1502,33.1692,146000.0
2014-10-29 10:55:00,34.94,35.04,34.94,35.01,215400.0,33.1597,33.2546,33.1597,33.2261,215400.0
2014-10-29 11:00:00,35.02,35.14,34.97,35.09,212400.0,33.2356,33.3495,33.1882,33.3021,212400.0
2014-10-29 11:05:00,35.07,35.26,35.0,35.1,231800.0,33.2831,33.4634,33.2166,33.3115,231800.0
2014-10-29 11:10:00,35.12,35.24,35.1,35.24,122200.0,33.3305,33.4444,33.3115,33.4444,122200.0
2014-10-29 11:15:00,35.24,35.31,35.13,35.27,144000.0,33.4444,33.5108,33.34,33.4729,144000.0
2014-10-29 11:20:00,35.29,35.36,35.22,35.24,137600.0,33.4919,33.5583,33.4254,33.4444,137600.0
2014-10-29 11:25:00,35.24,35.35,35.23,35.27,71400.0,33.4444,33.5488,33.4349,33.4729,71400.0
2014-10-29 11:30:00,35.26,35.3,35.06,35.06,148200.0,33.4634,33.5014,33.2736,33.2736,148200.0
2014-10-29 11:35:00,35.06,35.11,35.0,35.08,58200.0,33.2736,33.321,33.2166,33.2926,58200.0
2014-10-29 11:40:00,35.06,35.2,35.04,35.17,114800.0,33.2736,33.4065,33.2546,33.378,114800.0
2014-10-29 11:45:00,35.18,35.19,35.08,35.1,61800.0,33.3875,33.397,33.2926,33.3115,61800.0
2014-10-29 11:50:00,35.08,35.15,35.02,35.13,84200.0,33.2926,33.359,33.2356,33.34,84200.0
2014-10-29 11:55:00,35.15,35.16,35.08,35.13,15200.0,33.359,33.3685,33.2926,33.34,15200.0
2014-10-29 12:00:00,35.12,35.16,34.94,34.95,208800.0,33.3305,33.3685,33.1597,33.1692,208800.0
2014-10-29 12:05:00,34.96,35.06,34.93,35.06,78600.0,33.1787,33.2736,33.1502,33.2736,78600.0
2014-10-29 12:10:00,35.02,35.1,34.99,35.08,55600.0,33.2356,33.3115,33.2072,33.2926,55600.0
2014-10-29 12:15:00,35.07,35.09,34.96,34.96,62800.0,33.2831,33.3021,33.1787,33.1787,62800.0
2014-10-29 12:20:00,34.96,35.0,34.9,34.95,181200.0,33.1787,33.2166,33.1217,33.1692,181200.0
2014-10-29 12:25:00,34.95,34.99,34.79,34.81,103400.0,33.1692,33.2072,33.0173,33.0363,103400.0
2014-10-29 12:30:00,34.81,34.89,34.77,34.87,83800.0,33.0363,33.1122,32.9984,33.0933,83800.0
2014-10-29 12:35:00,34.88,34.98,34.85,34.94,100200.0,33.1028,33.1977,33.0743,33.1597,100200.0
2014-10-29 12:40:00,34.95,35.04,34.92,35.0,228000.0,33.1692,33.2546,33.1407,33.2166,228000.0
2014-10-29 12:45:00,35.01,35.08,34.94,34.95,81800.0,33.2261,33.2926,33.1597,33.1692,81800.0
2014-10-29 12:50:00,34.94,35.02,34.91,34.97,59400.0,33.1597,33.2356,33.1312,33.1882,59400.0
2014-10-29 12:55:00,34.97,35.15,34.95,35.01,83600.0,33.1882,33.359,33.1692,33.2261,83600.0
2014-10-29 13:00:00,35.05,35.07,35.0,35.02,42600.0,33.2641,33.2831,33.2166,33.2356,42600.0
2014-10-29 13:05:00,35.02,35.25,35.02,35.21,134400.0,33.2356,33.4539,33.2356,33.4159,134400.0
2014-10-29 13:10:00,35.22,35.34,35.17,35.17,111200.0,33.4254,33.5393,33.378,33.378,111200.0
2014-10-29 13:15:00,35.17,35.17,35.04,35.05,55200.0,33.378,33.378,33.2546,33.2641,55200.0
2014-10-29 13:20:00,35.02,35.09,35.0,35.05,38200.0,33.2356,33.3021,33.2166,33.2641,38200.0
2014-10-29 13:25:00,35.04,35.08,35.03,35.06,45200.0,33.2546,33.2926,33.2451,33.2736,45200.0
2014-10-29 13:30:00,35.04,35.07,34.92,34.92,55000.0,33.2546,33.2831,33.1407,33.1407,55000.0
2014-10-29 13:35:00,34.94,34.98,34.81,34.87,86800.0,33.1597,33.1977,33.0363,33.0933,86800.0
2014-10-29 13:40:00,34.87,34.91,34.79,34.79,89200.0,33.0933,33.1312,33.0173,33.0173,89200.0
2014-10-29 13:45:00,34.8,35.05,34.8,35.04,131400.0,33.0268,33.2641,33.0268,33.2546,131400.0
2014-10-29 13:50:00,35.04,35.1,34.97,35.1,59600.0,33.2546,33.3115,33.1882,33.3115,59600.0
2014-10-29 13:55:00,35.1,35.17,35.08,35.16,61400.0,33.3115,33.378,33.2926,33.3685,61400.0
2014-10-29 14:00:00,35.11,35.15,34.73,34.74,258200.0,33.321,33.359,32.9604,32.9699,258200.0
2014-10-29 14:05:00,34.75,34.87,34.6,34.84,260400.0,32.9794,33.0933,32.837,33.0648,260400.0
2014-10-29 14:10:00,34.85,35.1,34.7,34.7,513400.0,33.0743,33.3115,32.9319,32.9319,513400.0
2014-10-29 14:15:00,34.69,34.74,34.49,34.63,541400.0,32.9224,32.9699,32.7326,32.8655,541400.0
2014-10-29 14:20:00,34.63,35.01,34.63,34.96,359000.0,32.8655,33.2261,32.8655,33.1787,359000.0
2014-10-29 14:25:00,34.96,35.33,34.96,35.29,418800.0,33.1787,33.5298,33.1787,33.4919,418800.0
2014-10-29 14:30:00,35.29,35.38,34.98,35.26,384400.0,33.4919,33.5773,33.1977,33.4634,384400.0
2014-10-29 14:35:00,35.27,35.43,35.12,35.12,343200.0,33.4729,33.6247,33.3305,33.3305,343200.0
2014-10-29 14:40:00,35.11,35.21,34.93,34.95,292200.0,33.321,33.4159,33.1502,33.1692,292200.0
2014-10-29 14:45:00,34.96,35.02,34.74,34.84,249200.0,33.1787,33.2356,32.9699,33.0648,249200.0
2014-10-29 14:50:00,34.84,34.97,34.84,34.96,113000.0,33.0648,33.1882,33.0648,33.1787,113000.0
2014-10-29 14:55:00,34.95,35.37,34.95,35.28,365400.0,33.1692,33.5678,33.1692,33.4824,365400.0
2014-10-29 15:00:00,35.29,35.38,35.09,35.1,265600.0,33.4919,33.5773,33.3021,33.3115,265600.0
2014-10-29 15:05:00,35.08,35.31,34.95,35.01,189400.0,33.2926,33.5108,33.1692,33.2261,189400.0
2014-10-29 15:10:00,35.02,35.13,34.88,35.04,222200.0,33.2356,33.34,33.1028,33.2546,222200.0
2014-10-29 15:15:00,35.04,35.17,34.95,35.16,230200.0,33.2546,33.378,33.1692,33.3685,230200.0
2014-10-29 15:20:00,35.18,35.2,35.09,35.13,101200.0,33.3875,33.4065,33.3021,33.34,101200.0
2014-10-29 15:25:00,35.14,35.31,35.13,35.28,134600.0,33.3495,33.5108,33.34,33.4824,134600.0
2014-10-29 15:30:00,35.29,35.54,35.27,35.48,397000.0,33.4919,33.7291,33.4729,33.6722,397000.0
2014-10-29 15:35:00,35.46,35.46,35.35,35.44,188200.0,33.6532,33.6532,33.5488,33.6342,188200.0
2014-10-29 15:40:00,35.43,35.63,35.43,35.52,290600.0,33.6247,33.8145,33.6247,33.7101,290600.0
2014-10-29 15:45:00,35.52,35.54,35.43,35.43,202600.0,33.7101,33.7291,33.6247,33.6247,202600.0
2014-10-29 15:50:00,35.45,35.47,35.38,35.41,230000.0,33.6437,33.6627,33.5773,33.6058,230000.0
2014-10-29 15:55:00,35.41,35.41,35.16,35.34,520400.0,33.6058,33.6058,33.3685,33.5393,520400.0
2014-10-30 09:30:00,34.94,35.1,34.87,35.1,334200.0,33.1597,33.3115,33.0933,33.3115,334200.0
2014-10-30 09:35:00,35.1,35.45,35.04,35.24,729000.0,33.3115,33.6437,33.2546,33.4444,729000.0
2014-10-30 09:40:00,35.23,35.43,35.09,35.38,298800.0,33.4349,33.6247,33.3021,33.5773,298800.0
2014-10-30 09:45:00,35.38,35.41,35.12,35.37,252600.0,33.5773,33.6058,33.3305,33.5678,252600.0
2014-10-30 09:50:00,35.36,35.66,35.36,35.44,444400.0,33.5583,33.843,33.5583,33.6342,444400.0
2014-10-30 09:55:00,35.44,35.46,34.84,34.85,585200.0,33.6342,33.6532,33.0648,33.0743,585200.0
2014-10-30 10:00:00,34.85,34.88,34.63,34.79,429200.0,33.0743,33.1028,32.8655,33.0173,429200.0
2014-10-30 10:05:00,34.77,35.01,34.74,34.96,354000.0,32.9984,33.2261,32.9699,33.1787,354000.0
2014-10-30 10:10:00,34.95,34.99,34.79,34.9,240600.0,33.1692,33.2072,33.0173,33.1217,240600.0
2014-10-30 10:15:00,34.9,35.23,34.8,35.19,339600.0,33.1217,33.4349,33.0268,33.397,339600.0
2014-10-30 10:20:00,35.18,35.28,35.06,35.22,123800.0,33.3875,33.4824,33.2736,33.4254,123800.0
2014-10-30 10:25:00,35.23,35.24,35.12,35.21,110000.0,33.4349,33.4444,33.3305,33.4159,110000.0
2014-10-30 10:30:00,35.22,35.37,35.13,35.25,210600.0,33.4254,33.5678,33.34,33.4539,210600.0
2014-10-30 10:35:00,35.25,35.26,35.07,35.1,202000.0,33.4539,33.4634,33.2831,33.3115,202000.0
2014-10-30 10:40:00,35.11,35.13,34.96,35.1,91800.0,33.321,33.34,33.1787,33.3115,91800.0
2014-10-30 10:45:00,35.1,35.2,34.94,34.98,131400.0,33.3115,33.4065,33.1597,33.1977,131400.0
2014-10-30 10:50:00,34.98,35.14,34.98,35.1,105000.0,33.1977,33.3495,33.1977,33.3115,105000.0
2014-10-30 10:55:00,35.12,35.33,35.09,35.32,310600.0,33.3305,33.5298,33.3021,33.5203,310600.0
2014-10-30 11:00:00,35.31,35.45,35.3,35.33,315200.0,33.5108,33.6437,33.5014,33.5298,315200.0
2014-10-30 11:05:00,35.34,35.36,35.23,35.28,193200.0,33.5393,33.5583,33.4349,33.4824,193200.0
2014-10-30 11:10:00,35.28,35.38,35.24,35.38,157200.0,33.4824,33.5773,33.4444,33.5773,157200.0
2014-10-30 11:15:00,35.39,35.42,35.19,35.23,207200.0,33.5868,33.6152,33.397,33.4349,207200.0
2014-10-30 11:20:00,35.26,35.3,35.16,35.18,136600.0,33.4634,33.5014,33.3685,33.3875,136600.0
2014-10-30 11:25:00,35.15,35.21,35.08,35.15,87600.0,33.359,33.4159,33.2926,33.359,87600.0
2014-10-30 11:30:00,35.15,35.2,35.0,35.07,117200.0,33.359,33.4065,33.2166,33.2831,117200.0
2014-10-30 11:35:00,35.08,35.13,35.03,35.06,44800.0,33.2926,33.34,33.2451,33.2736,44800.0
2014-10-30 11:40:00,35.08,35.18,35.04,35.15,131800.0,33.2926,33.3875,33.2546,33.359,131800.0
2014-10-30 11:45:00,35.16,35.33,35.16,35.18,174200.0,33.3685,33.5298,33.3685,33.3875,174200.0
2014-10-30 11:50:00,35.16,35.24,35.13,35.22,39800.0,33.3685,33.4444,33.34,33.4254,39800.0
2014-10-30 11:55:00,35.2,35.4,35.2,35.39,139000.0,33.4065,33.5963,33.4065,33.5868,139000.0
2014-10-30 12:00:00,35.4,35.43,35.23,35.27,121400.0,33.5963,33.6247,33.4349,33.4729,121400.0
2014-10-30 12:05:00,35.27,35.35,35.23,35.35,61800.0,33.4729,33.5488,33.4349,33.5488,61800.0
2014-10-30 12:10:00,35.37,35.42,35.32,35.38,103400.0,33.5678,33.6152,33.5203,33.5773,103400.0
2014-10-30 12:15:00,35.41,35.42,35.29,35.35,91600.0,33.6058,33.6152,33.4919,33.5488,91600.0
2014-10-30 12:20:00,35.34,35.49,35.34,35.46,183200.0,33.5393,33.6817,33.5393,33.6532,183200.0
2014-10-30 12:25:00,35.46,35.55,35.46,35.5,135200.0,33.6532,33.7386,33.6532,33.6912,135200.0
2014-10-30 12:30:00,35.5,35.74,35.49,35.74,224200.0,33.6912,33.9189,33.6817,33.9189,224200.0
2014-10-30 12:35:00,35.74,35.75,35.62,35.62,96000.0,33.9189,33.9284,33.8051,33.8051,96000.0
2014-10-30 12:40:00,35.63,35.66,35.58,35.62,37600.0,33.8145,33.843,33.7671,33.8051,37600.0
2014-10-30 12:45:00,35.62,35.7,35.6,35.65,54800.0,33.8051,33.881,33.7861,33.8335,54800.0
2014-10-30 12:50:00,35.62,35.62,35.52,35.55,43000.0,33.8051,33.8051,33.7101,33.7386,43000.0
2014-10-30 12:55:00,35.51,35.57,35.49,35.51,54800.0,33.7007,33.7576,33.6817,33.7007,54800.0
2014-10-30 13:00:00,35.54,35.62,35.54,35.58,73800.0,33.7291,33.8051,33.7291,33.7671,73800.0
2014-10-30 13:05:00,35.57,35.57,35.4,35.46,40200.0,33.7576,33.7576,33.5963,33.6532,40200.0
2014-10-30 13:10:00,35.49,35.55,35.43,35.52,302200.0,33.6817,33.7386,33.6247,33.7101,302200.0
2014-10-30 13:15:00,35.55,35.71,35.51,35.68,225400.0,33.7386,33.8905,33.7007,33.862,225400.0
2014-10-30 13:20:00,35.7,36.08,35.54,36.07,588600.0,33.881,34.2416,33.7291,34.2321,588600.0
2014-10-30 13:25:00,36.07,36.09,35.54,35.99,126200.0,34.2321,34.2511,33.7291,34.1562,126200.0
2014-10-30 13:30:00,35.99,36.1,35.99,36.07,134200.0,34.1562,34.2606,34.1562,34.2321,134200.0
2014-10-30 13:35:00,36.04,36.1,35.54,36.09,34800.0,34.2037,34.2606,33.7291,34.2511,34800.0
2014-10-30 13:40:00,36.08,36.15,36.02,36.12,88400.0,34.2416,34.308,34.1847,34.2796,88400.0
2014-10-30 13:45:00,36.1,36.24,36.01,36.13,297000.0,34.2606,34.3935,34.1752,34.2891,297000.0
2014-10-30 13:50:00,36.14,36.25,36.14,36.21,232600.0,34.2986,34.403,34.2986,34.365,232600.0
2014-10-30 13:55:00,36.22,36.27,36.16,36.22,292800.0,34.3745,34.4219,34.3175,34.3745,292800.0
2014-10-30 14:00:00,36.24,36.41,36.21,36.41,472200.0,34.3935,34.5548,34.365,34.5548,472200.0
2014-10-30 14:05:00,36.39,36.69,36.24,36.6,450200.0,34.5358,34.8205,34.3935,34.7351,450200.0
2014-10-30 14:10:00,36.62,36.65,36.55,36.65,146800.0,34.7541,34.7826,34.6877,34.7826,146800.0
2014-10-30 14:15:00,36.63,36.65,36.46,36.48,140000.0,34.7636,34.7826,34.6023,34.6212,140000.0
2014-10-30 14:20:00,36.46,36.51,36.37,36.48,161200.0,34.6023,34.6497,34.5168,34.6212,161200.0
2014-10-30 14:25:00,36.46,36.52,36.33,36.37,93600.0,34.6023,34.6592,34.4789,34.5168,93600.0
2014-10-30 14:30:00,36.38,36.45,36.37,36.42,115000.0,34.5263,34.5928,34.5168,34.5643,115000.0
2014-10-30 14:35:00,36.4,36.41,36.23,36.27,224000.0,34.5453,34.5548,34.384,34.4219,224000.0
2014-10-30 14:40:00,36.26,36.34,36.23,36.31,53200.0,34.4124,34.4884,34.384,34.4599,53200.0
2014-10-30 14:45:00,36.33,36.39,36.09,36.1,125600.0,34.4789,34.5358,34.2511,34.2606,125600.0
2014-10-30 14:50:00,36.08,36.1,35.83,35.88,165600.0,34.2416,34.2606,34.0044,34.0518,165600.0
2014-10-30 14:55:00,35.86,35.88,35.72,35.8,222200.0,34.0328,34.0518,33.9,33.9759,222200.0
2014-10-30 15:00:00,35.8,35.97,35.8,35.85,231200.0,33.9759,34.1372,33.9759,34.0233,231200.0
2014-10-30 15:05:00,35.88,36.04,35.85,35.97,120400.0,34.0518,34.2037,34.0233,34.1372,120400.0
2014-10-30 15:10:00,35.96,36.09,35.95,36.02,126200.0,34.1277,34.2511,34.1182,34.1847,126200.0
2014-10-30 15:15:00,36.02,36.06,35.93,35.98,95400.0,34.1847,34.2226,34.0993,34.1467,95400.0
2014-10-30 15:20:00,35.98,36.02,35.85,35.85,49400.0,34.1467,34.1847,34.0233,34.0233,49400.0
2014-10-30 15:25:00,35.88,35.88,35.67,35.7,212400.0,34.0518,34.0518,33.8525,33.881,212400.0
2014-10-30 15:30:00,35.72,35.91,35.71,35.89,195400.0,33.9,34.0803,33.8905,34.0613,195400.0
2014-10-30 15:35:00,35.88,35.92,35.82,35.92,291800.0,34.0518,34.0898,33.9949,34.0898,291800.0
2014-10-30 15:40:00,35.92,36.02,35.88,36.01,160200.0,34.0898,34.1847,34.0518,34.1752,160200.0
2014-10-30 15:45:00,36.01,36.13,36.01,36.12,211000.0,34.1752,34.2891,34.1752,34.2796,211000.0
2014-10-30 15:50:00,36.13,36.22,36.13,36.16,176000.0,34.2891,34.3745,34.2891,34.3175,176000.0
2014-10-30 15:55:00,36.16,36.27,36.14,36.24,413200.0,34.3175,34.4219,34.2986,34.3935,413200.0
2014-10-31 09:30:00,38.16,38.19,37.68,37.69,1038200.0,36.2156,36.2441,35.7601,35.7696,1038200.0
2014-10-31 09:35:00,37.7,37.74,37.39,37.52,698400.0,35.7791,35.817,35.4849,35.6082,698400.0
2014-10-31 09:40:00,37.54,37.68,37.27,37.64,502400.0,35.6272,35.7601,35.371,35.7221,502400.0
2014-10-31 09:45:00,37.64,37.65,37.29,37.39,500400.0,35.7221,35.7316,35.39,35.4849,500400.0
2014-10-31 09:50:00,37.41,37.63,37.27,37.61,395000.0,35.5038,35.7126,35.371,35.6937,395000.0
2014-10-31 09:55:00,37.61,37.67,37.33,37.42,388400.0,35.6937,35.7506,35.4279,35.5133,388400.0
2014-10-31 10:00:00,37.42,37.6,37.25,37.35,470400.0,35.5133,35.6842,35.352,35.4469,470400.0
2014-10-31 10:05:00,37.34,37.54,37.34,37.44,264200.0,35.4374,35.6272,35.4374,35.5323,264200.0
2014-10-31 10:10:00,37.44,37.73,37.35,37.69,426600.0,35.5323,35.8075,35.4469,35.7696,426600.0
2014-10-31 10:15:00,37.7,37.85,37.6,37.74,259000.0,35.7791,35.9214,35.6842,35.817,259000.0
2014-10-31 10:20:00,37.74,37.85,37.74,37.79,222200.0,35.817,35.9214,35.817,35.8645,222200.0
2014-10-31 10:25:00,37.82,37.92,37.74,37.81,198400.0,35.893,35.9879,35.817,35.8835,198400.0
2014-10-31 10:30:00,37.82,37.85,37.63,37.66,134200.0,35.893,35.9214,35.7126,35.7411,134200.0
2014-10-31 10:35:00,37.63,37.73,37.56,37.62,179600.0,35.7126,35.8075,35.6462,35.7031,179600.0
2014-10-31 10:40:00,37.63,37.65,37.52,37.65,164800.0,35.7126,35.7316,35.6082,35.7316,164800.0
2014-10-31 10:45:00,37.66,37.8,37.53,37.56,280400.0,35.7411,35.874,35.6177,35.6462,280400.0
2014-10-31 10:50:00,37.55,37.73,37.5,37.65,198000.0,35.6367,35.8075,35.5893,35.7316,198000.0
2014-10-31 10:55:00,37.69,37.77,37.58,37.65,122000.0,35.7696,35.8455,35.6652,35.7316,122000.0
2014-10-31 11:00:00,37.67,37.7,37.55,37.61,134000.0,35.7506,35.7791,35.6367,35.6937,134000.0
2014-10-31 11:05:00,37.6,37.83,37.6,37.66,260200.0,35.6842,35.9024,35.6842,35.7411,260200.0
2014-10-31 11:10:00,37.65,37.76,37.6,37.73,105000.0,35.7316,35.836,35.6842,35.8075,105000.0
2014-10-31 11:15:00,37.73,37.74,37.63,37.7,72800.0,35.8075,35.817,35.7126,35.7791,72800.0
2014-10-31 11:20:00,37.69,37.74,37.64,37.66,65200.0,35.7696,35.817,35.7221,35.7411,65200.0
2014-10-31 11:25:00,37.66,37.85,37.65,37.82,204600.0,35.7411,35.9214,35.7316,35.893,204600.0
2014-10-31 11:30:00,37.82,37.82,37.62,37.65,127400.0,35.893,35.893,35.7031,35.7316,127400.0
2014-10-31 11:35:00,37.65,37.67,37.52,37.54,122400.0,35.7316,35.7506,35.6082,35.6272,122400.0
2014-10-31 11:40:00,37.53,37.59,37.48,37.57,179200.0,35.6177,35.6747,35.5703,35.6557,179200.0
2014-10-31 11:45:00,37.58,37.6,37.41,37.48,200400.0,35.6652,35.6842,35.5038,35.5703,200400.0
2014-10-31 11:50:00,37.46,37.51,37.36,37.39,214000.0,35.5513,35.5988,35.4564,35.4849,214000.0
2014-10-31 11:55:00,37.41,37.46,37.34,37.4,123600.0,35.5038,35.5513,35.4374,35.4944,123600.0
2014-10-31 12:00:00,37.4,37.42,37.3,37.37,110000.0,35.4944,35.5133,35.3995,35.4659,110000.0
2014-10-31 12:05:00,37.35,37.46,37.35,37.42,159600.0,35.4469,35.5513,35.4469,35.5133,159600.0
2014-10-31 12:10:00,37.44,37.45,37.32,37.44,119400.0,35.5323,35.5418,35.4184,35.5323,119400.0
2014-10-31 12:15:00,37.44,37.46,37.38,37.38,64200.0,35.5323,35.5513,35.4754,35.4754,64200.0
2014-10-31 12:20:00,37.4,37.41,37.18,37.22,312600.0,35.4944,35.5038,35.2856,35.3235,312600.0
2014-10-31 12:25:00,37.21,37.35,37.21,37.35,110000.0,35.314,35.4469,35.314,35.4469,110000.0
2014-10-31 12:30:00,37.34,37.45,37.29,37.31,134800.0,35.4374,35.5418,35.39,35.4089,134800.0
2014-10-31 12:35:00,37.34,37.36,37.24,37.28,46000.0,35.4374,35.4564,35.3425,35.3805,46000.0
2014-10-31 12:40:00,37.27,37.35,37.24,37.35,88400.0,35.371,35.4469,35.3425,35.4469,88400.0
2014-10-31 12:45:00,37.36,37.45,37.35,37.43,59200.0,35.4564,35.5418,35.4469,35.5228,59200.0
2014-10-31 12:50:00,37.45,37.48,37.38,37.46,139800.0,35.5418,35.5703,35.4754,35.5513,139800.0
2014-10-31 12:55:00,37.47,37.57,37.45,37.54,366000.0,35.5608,35.6557,35.5418,35.6272,366000.0
2014-10-31 13:00:00,37.53,37.7,37.53,37.68,262400.0,35.6177,35.7791,35.6177,35.7601,262400.0
2014-10-31 13:05:00,37.69,37.74,37.65,37.73,99400.0,35.7696,35.817,35.7316,35.8075,99400.0
2014-10-31 13:10:00,37.7,37.72,37.6,37.63,97000.0,35.7791,35.7981,35.6842,35.7126,97000.0
2014-10-31 13:15:00,37.6,37.72,37.6,37.7,102800.0,35.6842,35.7981,35.6842,35.7791,102800.0
2014-10-31 13:20:00,37.7,37.77,37.59,37.63,190200.0,35.7791,35.8455,35.6747,35.7126,190200.0
2014-10-31 13:25:00,37.63,37.71,37.62,37.71,83800.0,35.7126,35.7886,35.7031,35.7886,83800.0
2014-10-31 13:30:00,37.71,37.77,37.59,37.61,140000.0,35.7886,35.8455,35.6747,35.6937,140000.0
2014-10-31 13:35:00,37.63,37.68,37.61,37.66,47200.0,35.7126,35.7601,35.6937,35.7411,47200.0
2014-10-31 13:40:00,37.65,37.7,37.59,37.69,65600.0,35.7316,35.7791,35.6747,35.7696,65600.0
2014-10-31 13:45:00,37.68,37.76,37.65,37.65,82600.0,35.7601,35.836,35.7316,35.7316,82600.0
2014-10-31 13:50:00,37.66,37.69,37.55,37.57,131600.0,35.7411,35.7696,35.6367,35.6557,131600.0
2014-10-31 13:55:00,37.58,37.61,37.53,37.55,55800.0,35.6652,35.6937,35.6177,35.6367,55800.0
2014-10-31 14:00:00,37.55,37.58,37.51,37.55,60600.0,35.6367,35.6652,35.5988,35.6367,60600.0
2014-10-31 14:05:00,37.54,37.65,37.51,37.58,84000.0,35.6272,35.7316,35.5988,35.6652,84000.0
2014-10-31 14:10:00,37.6,37.82,37.6,37.82,314600.0,35.6842,35.893,35.6842,35.893,314600.0
2014-10-31 14:15:00,37.8,37.81,37.71,37.71,83800.0,35.874,35.8835,35.7886,35.7886,83800.0
2014-10-31 14:20:00,37.72,37.81,37.72,37.81,109200.0,35.7981,35.8835,35.7981,35.8835,109200.0
2014-10-31 14:25:00,37.79,37.83,37.76,37.79,145200.0,35.8645,35.9024,35.836,35.8645,145200.0
2014-10-31 14:30:00,37.79,37.82,37.71,37.77,114000.0,35.8645,35.893,35.7886,35.8455,114000.0
2014-10-31 14:35:00,37.77,37.85,37.77,37.84,196400.0,35.8455,35.9214,35.8455,35.9119,196400.0
2014-10-31 14:40:00,37.85,37.85,37.7,37.71,83000.0,35.9214,35.9214,35.7791,35.7886,83000.0
2014-10-31 14:45:00,37.71,37.71,37.63,37.63,86200.0,35.7886,35.7886,35.7126,35.7126,86200.0
2014-10-31 14:50:00,37.63,37.73,37.63,37.67,120200.0,35.7126,35.8075,35.7126,35.7506,120200.0
2014-10-31 14:55:00,37.67,37.75,37.67,37.74,130400.0,35.7506,35.8265,35.7506,35.817,130400.0
2014-10-31 15:00:00,37.73,37.75,37.64,37.67,125200.0,35.8075,35.8265,35.7221,35.7506,125200.0
2014-10-31 15:05:00,37.67,37.73,37.65,37.7,106600.0,35.7506,35.8075,35.7316,35.7791,106600.0
2014-10-31 15:10:00,37.69,37.74,37.69,37.71,90600.0,35.7696,35.817,35.7696,35.7886,90600.0
2014-10-31 15:15:00,37.72,37.74,37.68,37.73,144200.0,35.7981,35.817,35.7601,35.8075,144200.0
2014-10-31 15:20:00,37.73,37.77,37.68,37.76,181200.0,35.8075,35.8455,35.7601,35.836,181200.0
2014-10-31 15:25:00,37.76,37.85,37.76,37.78,208400.0,35.836,35.9214,35.836,35.855,208400.0
2014-10-31 15:30:00,37.8,37.81,37.75,37.81,135000.0,35.874,35.8835,35.8265,35.8835,135000.0
2014-10-31 15:35:00,37.8,37.85,37.78,37.85,205200.0,35.874,35.9214,35.855,35.9214,205200.0
2014-10-31 15:40:00,37.85,37.96,37.84,37.94,310200.0,35.9214,36.0258,35.9119,36.0068,310200.0
2014-10-31 15:45:00,37.92,37.97,37.91,37.97,235600.0,35.9879,36.0353,35.9784,36.0353,235600.0
2014-10-31 15:50:00,37.98,38.0,37.85,37.91,487400.0,36.0448,36.0638,35.9214,35.9784,487400.0
2014-10-31 15:55:00,37.9,37.93,37.77,37.8,449400.0,35.9689,35.9974,35.8455,35.874,449400.0
2014-11-03 09:30:00,37.99,38.27,37.8,38.26,667000.0,36.0543,36.32,35.874,36.3105,667000.0
2014-11-03 09:35:00,38.26,38.41,37.82,37.84,525000.0,36.3105,36.4529,35.893,35.9119,525000.0
2014-11-03 09:40:00,37.83,37.99,37.68,37.91,315800.0,35.9024,36.0543,35.7601,35.9784,315800.0
2014-11-03 09:45:00,37.91,37.91,37.77,37.86,228800.0,35.9784,35.9784,35.8455,35.9309,228800.0
2014-11-03 09:50:00,37.88,38.32,37.88,38.32,428200.0,35.9499,36.3675,35.9499,36.3675,428200.0
2014-11-03 09:55:00,38.34,38.6,38.32,38.39,724400.0,36.3865,36.6332,36.3675,36.4339,724400.0
2014-11-03 10:00:00,38.42,38.49,38.03,38.1,588800.0,36.4624,36.5288,36.0923,36.1587,588800.0
2014-11-03 10:05:00,38.1,38.21,37.91,37.93,298600.0,36.1587,36.2631,35.9784,35.9974,298600.0
2014-11-03 10:10:00,37.93,38.1,37.93,38.01,254800.0,35.9974,36.1587,35.9974,36.0733,254800.0
2014-11-03 10:15:00,38.0,38.02,37.85,37.88,178400.0,36.0638,36.0828,35.9214,35.9499,178400.0
2014-11-03 10:20:00,37.86,37.94,37.77,37.86,259000.0,35.9309,36.0068,35.8455,35.9309,259000.0
2014-11-03 10:25:00,37.88,37.99,37.88,37.96,186000.0,35.9499,36.0543,35.9499,36.0258,186000.0
2014-11-03 10:30:00,37.96,38.1,37.91,38.1,162600.0,36.0258,36.1587,35.9784,36.1587,162600.0
2014-11-03 10:35:00,38.11,38.2,38.02,38.02,157800.0,36.1682,36.2536,36.0828,36.0828,157800.0
2014-11-03 10:40:00,38.01,38.07,37.96,38.03,80000.0,36.0733,36.1302,36.0258,36.0923,80000.0
2014-11-03 10:45:00,38.02,38.02,37.85,37.85,179400.0,36.0828,36.0828,35.9214,35.9214,179400.0
2014-11-03 10:50:00,37.85,37.98,37.77,37.95,176600.0,35.9214,36.0448,35.8455,36.0163,176600.0
2014-11-03 10:55:00,37.94,38.13,37.93,38.13,188800.0,36.0068,36.1872,35.9974,36.1872,188800.0
2014-11-03 11:00:00,38.11,38.18,38.03,38.18,217000.0,36.1682,36.2346,36.0923,36.2346,217000.0
2014-11-03 11:05:00,38.19,38.35,38.18,38.27,271800.0,36.2441,36.396,36.2346,36.32,271800.0
2014-11-03 11:10:00,38.26,38.32,38.19,38.23,62400.0,36.3105,36.3675,36.2441,36.2821,62400.0
2014-11-03 11:15:00,38.22,38.27,38.03,38.03,99000.0,36.2726,36.32,36.0923,36.0923,99000.0
2014-11-03 11:20:00,38.06,38.13,37.99,38.1,94000.0,36.1207,36.1872,36.0543,36.1587,94000.0
2014-11-03 11:25:00,38.1,38.1,37.96,38.02,77400.0,36.1587,36.1587,36.0258,36.0828,77400.0
2014-11-03 11:30:00,38.04,38.09,37.89,37.97,189600.0,36.1017,36.1492,35.9594,36.0353,189600.0
2014-11-03 11:35:00,37.98,38.04,37.96,38.02,95000.0,36.0448,36.1017,36.0258,36.0828,95000.0
2014-11-03 11:40:00,38.02,38.08,37.98,38.08,79200.0,36.0828,36.1397,36.0448,36.1397,79200.0
2014-11-03 11:45:00,38.1,38.17,38.06,38.15,116400.0,36.1587,36.2251,36.1207,36.2061,116400.0
2014-11-03 11:50:00,38.15,38.24,38.09,38.24,106000.0,36.2061,36.2916,36.1492,36.2916,106000.0
2014-11-03 11:55:00,38.24,38.34,38.21,38.21,164000.0,36.2916,36.3865,36.2631,36.2631,164000.0
2014-11-03 12:00:00,38.22,38.24,38.1,38.19,41400.0,36.2726,36.2916,36.1587,36.2441,41400.0
2014-11-03 12:05:00,38.18,38.2,38.07,38.12,33000.0,36.2346,36.2536,36.1302,36.1777,33000.0
2014-11-03 12:10:00,38.12,38.16,38.03,38.04,59400.0,36.1777,36.2156,36.0923,36.1017,59400.0
2014-11-03 12:15:00,38.03,38.04,37.92,37.95,129400.0,36.0923,36.1017,35.9879,36.0163,129400.0
2014-11-03 12:20:00,37.95,38.01,37.92,37.97,118200.0,36.0163,36.0733,35.9879,36.0353,118200.0
2014-11-03 12:25:00,37.97,38.02,37.95,38.01,65800.0,36.0353,36.0828,36.0163,36.0733,65800.0
2014-11-03 12:30:00,38.0,38.08,38.0,38.08,73000.0,36.0638,36.1397,36.0638,36.1397,73000.0
2014-11-03 12:35:00,38.05,38.16,38.0,38.09,75000.0,36.1112,36.2156,36.0638,36.1492,75000.0
2014-11-03 12:40:00,38.09,38.2,38.08,38.16,100200.0,36.1492,36.2536,36.1397,36.2156,100200.0
2014-11-03 12:45:00,38.16,38.2,38.13,38.19,57000.0,36.2156,36.2536,36.1872,36.2441,57000.0
2014-11-03 12:50:00,38.2,38.2,38.12,38.14,67200.0,36.2536,36.2536,36.1777,36.1967,67200.0
2014-11-03 12:55:00,38.18,38.35,38.18,38.3,188000.0,36.2346,36.396,36.2346,36.3485,188000.0
2014-11-03 13:00:00,38.3,38.3,38.22,38.24,62800.0,36.3485,36.3485,36.2726,36.2916,62800.0
2014-11-03 13:05:00,38.22,38.26,38.16,38.18,72200.0,36.2726,36.3105,36.2156,36.2346,72200.0
2014-11-03 13:10:00,38.19,38.24,38.18,38.18,36800.0,36.2441,36.2916,36.2346,36.2346,36800.0
2014-11-03 13:15:00,38.16,38.27,38.15,38.24,26200.0,36.2156,36.32,36.2061,36.2916,26200.0
2014-11-03 13:20:00,38.24,38.26,38.17,38.2,20800.0,36.2916,36.3105,36.2251,36.2536,20800.0
2014-11-03 13:25:00,38.23,38.3,38.23,38.28,84600.0,36.2821,36.3485,36.2821,36.3295,84600.0
2014-11-03 13:30:00,38.3,38.31,38.18,38.19,39200.0,36.3485,36.358,36.2346,36.2441,39200.0
2014-11-03 13:35:00,38.22,38.24,38.17,38.17,30400.0,36.2726,36.2916,36.2251,36.2251,30400.0
2014-11-03 13:40:00,38.17,38.19,38.13,38.13,37000.0,36.2251,36.2441,36.1872,36.1872,37000.0
2014-11-03 13:45:00,38.13,38.2,38.12,38.12,67800.0,36.1872,36.2536,36.1777,36.1777,67800.0
2014-11-03 13:50:00,38.12,38.18,38.09,38.17,93000.0,36.1777,36.2346,36.1492,36.2251,93000.0
2014-11-03 13:55:00,38.16,38.23,38.11,38.15,47800.0,36.2156,36.2821,36.1682,36.2061,47800.0
2014-11-03 14:00:00,38.15,38.17,38.05,38.08,158600.0,36.2061,36.2251,36.1112,36.1397,158600.0
2014-11-03 14:05:00,38.06,38.08,37.95,38.01,239600.0,36.1207,36.1397,36.0163,36.0733,239600.0
2014-11-03 14:10:00,38.01,38.14,38.0,38.11,316800.0,36.0733,36.1967,36.0638,36.1682,316800.0
2014-11-03 14:15:00,38.11,38.15,38.07,38.07,109200.0,36.1682,36.2061,36.1302,36.1302,109200.0
2014-11-03 14:20:00,38.07,38.08,37.97,38.04,171800.0,36.1302,36.1397,36.0353,36.1017,171800.0
2014-11-03 14:25:00,38.08,38.09,37.91,37.94,172600.0,36.1397,36.1492,35.9784,36.0068,172600.0
2014-11-03 14:30:00,37.94,37.94,37.59,37.62,632800.0,36.0068,36.0068,35.6747,35.7031,632800.0
2014-11-03 14:35:00,37.63,37.75,37.6,37.71,157800.0,35.7126,35.8265,35.6842,35.7886,157800.0
2014-11-03 14:40:00,37.7,37.7,37.54,37.6,113800.0,35.7791,35.7791,35.6272,35.6842,113800.0
2014-11-03 14:45:00,37.6,37.65,37.49,37.55,180800.0,35.6842,35.7316,35.5798,35.6367,180800.0
2014-11-03 14:50:00,37.56,37.6,37.5,37.51,235600.0,35.6462,35.6842,35.5893,35.5988,235600.0
2014-11-03 14:55:00,37.51,37.54,37.44,37.48,245600.0,35.5988,35.6272,35.5323,35.5703,245600.0
2014-11-03 15:00:00,37.45,37.53,37.44,37.47,164000.0,35.5418,35.6177,35.5323,35.5608,164000.0
2014-11-03 15:05:00,37.45,37.6,37.45,37.52,102800.0,35.5418,35.6842,35.5418,35.6082,102800.0
2014-11-03 15:10:00,37.54,37.59,37.49,37.54,77600.0,35.6272,35.6747,35.5798,35.6272,77600.0
2014-11-03 15:15:00,37.52,37.58,37.46,37.5,102000.0,35.6082,35.6652,35.5513,35.5893,102000.0
2014-11-03 15:20:00,37.52,37.52,37.45,37.47,57800.0,35.6082,35.6082,35.5418,35.5608,57800.0
2014-11-03 15:25:00,37.48,37.48,37.19,37.22,458000.0,35.5703,35.5703,35.2951,35.3235,458000.0
2014-11-03 15:30:00,37.24,37.37,37.23,37.33,151400.0,35.3425,35.4659,35.333,35.4279,151400.0
2014-11-03 15:35:00,37.34,37.42,37.2,37.24,257800.0,35.4374,35.5133,35.3045,35.3425,257800.0
2014-11-03 15:40:00,37.25,37.33,37.2,37.3,125800.0,35.352,35.4279,35.3045,35.3995,125800.0
2014-11-03 15:45:00,37.31,37.47,37.29,37.29,203400.0,35.4089,35.5608,35.39,35.39,203400.0
2014-11-03 15:50:00,37.3,37.45,37.28,37.43,217200.0,35.3995,35.5418,35.3805,35.5228,217200.0
2014-11-03 15:55:00,37.45,37.65,37.45,37.64,525400.0,35.5418,35.7316,35.5418,35.7221,525400.0
2014-11-04 09:30:00,37.21,37.67,37.2,37.6,433200.0,35.314,35.7506,35.3045,35.6842,433200.0
2014-11-04 09:35:00,37.58,37.74,37.39,37.52,316000.0,35.6652,35.817,35.4849,35.6082,316000.0
2014-11-04 09:40:00,37.54,37.63,37.34,37.45,266800.0,35.6272,35.7126,35.4374,35.5418,266800.0
2014-11-04 09:45:00,37.45,37.7,37.41,37.6,318400.0,35.5418,35.7791,35.5038,35.6842,318400.0
2014-11-04 09:50:00,37.57,37.72,37.43,37.7,351400.0,35.6557,35.7981,35.5228,35.7791,351400.0
2014-11-04 09:55:00,37.69,37.7,37.57,37.6,147200.0,35.7696,35.7791,35.6557,35.6842,147200.0
2014-11-04 10:00:00,37.6,37.78,37.59,37.67,320600.0,35.6842,35.855,35.6747,35.7506,320600.0
2014-11-04 10:05:00,37.67,37.78,37.6,37.65,261000.0,35.7506,35.855,35.6842,35.7316,261000.0
2014-11-04 10:10:00,37.66,37.75,37.65,37.67,143200.0,35.7411,35.8265,35.7316,35.7506,143200.0
2014-11-04 10:15:00,37.68,37.68,37.4,37.54,447600.0,35.7601,35.7601,35.4944,35.6272,447600.0
2014-11-04 10:20:00,37.54,37.69,37.49,37.58,135000.0,35.6272,35.7696,35.5798,35.6652,135000.0
2014-11-04 10:25:00,37.6,37.6,37.26,37.28,258600.0,35.6842,35.6842,35.3615,35.3805,258600.0
2014-11-04 10:30:00,37.27,37.34,37.11,37.16,353000.0,35.371,35.4374,35.2191,35.2666,353000.0
2014-11-04 10:35:00,37.16,37.31,37.14,37.19,242400.0,35.2666,35.4089,35.2476,35.2951,242400.0
2014-11-04 10:40:00,37.18,37.22,37.04,37.06,319200.0,35.2856,35.3235,35.1527,35.1717,319200.0
2014-11-04 10:45:00,37.04,37.08,36.95,36.95,487800.0,35.1527,35.1907,35.0673,35.0673,487800.0
2014-11-04 10:50:00,36.97,37.08,36.95,37.0,256000.0,35.0863,35.1907,35.0673,35.1147,256000.0
2014-11-04 10:55:00,36.99,37.01,36.73,36.73,261200.0,35.1052,35.1242,34.8585,34.8585,261200.0
2014-11-04 11:00:00,36.73,36.9,36.68,36.78,244000.0,34.8585,35.0198,34.811,34.9059,244000.0
2014-11-04 11:05:00,36.79,36.83,36.62,36.66,247200.0,34.9154,34.9534,34.7541,34.7921,247200.0
2014-11-04 11:10:00,36.67,36.74,36.63,36.7,179000.0,34.8016,34.868,34.7636,34.83,179000.0
2014-11-04 11:15:00,36.68,36.83,36.67,36.77,236200.0,34.811,34.9534,34.8016,34.8965,236200.0
2014-11-04 11:20:00,36.77,36.84,36.69,36.83,270200.0,34.8965,34.9629,34.8205,34.9534,270200.0
2014-11-04 11:25:00,36.83,36.98,36.83,36.89,337400.0,34.9534,35.0958,34.9534,35.0103,337400.0
2014-11-04 11:30:00,36.93,37.01,36.86,36.99,116000.0,35.0483,35.1242,34.9819,35.1052,116000.0
2014-11-04 11:35:00,36.99,37.02,36.88,36.9,154200.0,35.1052,35.1337,35.0009,35.0198,154200.0
2014-11-04 11:40:00,36.9,37.02,36.77,36.99,285800.0,35.0198,35.1337,34.8965,35.1052,285800.0
2014-11-04 11:45:00,36.99,37.01,36.9,37.01,104800.0,35.1052,35.1242,35.0198,35.1242,104800.0
2014-11-04 11:50:00,37.0,37.0,36.88,36.95,82600.0,35.1147,35.1147,35.0009,35.0673,82600.0
2014-11-04 11:55:00,36.96,36.97,36.84,36.9,108200.0,35.0768,35.0863,34.9629,35.0198,108200.0
2014-11-04 12:00:00,36.88,37.09,36.87,37.06,150400.0,35.0009,35.2002,34.9914,35.1717,150400.0
2014-11-04 12:05:00,37.06,37.08,37.01,37.01,75600.0,35.1717,35.1907,35.1242,35.1242,75600.0
2014-11-04 12:10:00,37.02,37.02,36.99,37.0,31000.0,35.1337,35.1337,35.1052,35.1147,31000.0
2014-11-04 12:15:00,37.02,37.05,36.98,36.98,50200.0,35.1337,35.1622,35.0958,35.0958,50200.0
2014-11-04 12:20:00,36.98,37.01,36.89,36.94,71400.0,35.0958,35.1242,35.0103,35.0578,71400.0
2014-11-04 12:25:00,36.97,37.02,36.89,36.91,49800.0,35.0863,35.1337,35.0103,35.0293,49800.0
2014-11-04 12:30:00,36.97,37.0,36.95,36.98,55400.0,35.0863,35.1147,35.0673,35.0958,55400.0
2014-11-04 12:35:00,36.98,37.02,36.86,36.92,77600.0,35.0958,35.1337,34.9819,35.0388,77600.0
2014-11-04 12:40:00,36.93,37.09,36.92,37.07,56200.0,35.0483,35.2002,35.0388,35.1812,56200.0
2014-11-04 12:45:00,37.08,37.13,37.04,37.04,77600.0,35.1907,35.2381,35.1527,35.1527,77600.0
2014-11-04 12:50:00,37.04,37.06,36.97,36.98,57400.0,35.1527,35.1717,35.0863,35.0958,57400.0
2014-11-04 12:55:00,36.96,36.98,36.92,36.94,63000.0,35.0768,35.0958,35.0388,35.0578,63000.0
2014-11-04 13:00:00,36.95,36.96,36.77,36.84,138200.0,35.0673,35.0768,34.8965,34.9629,138200.0
2014-11-04 13:05:00,36.86,36.88,36.73,36.77,107800.0,34.9819,35.0009,34.8585,34.8965,107800.0
2014-11-04 13:10:00,36.76,36.85,36.74,36.84,79600.0,34.887,34.9724,34.868,34.9629,79600.0
2014-11-04 13:15:00,36.87,36.87,36.73,36.74,84400.0,34.9914,34.9914,34.8585,34.868,84400.0
2014-11-04 13:20:00,36.73,36.78,36.66,36.77,107000.0,34.8585,34.9059,34.7921,34.8965,107000.0
2014-11-04 13:25:00,36.77,36.82,36.74,36.81,52600.0,34.8965,34.9439,34.868,34.9344,52600.0
2014-11-04 13:30:00,36.81,36.82,36.68,36.7,38000.0,34.9344,34.9439,34.811,34.83,38000.0
2014-11-04 13:35:00,36.7,36.82,36.7,36.77,37200.0,34.83,34.9439,34.83,34.8965,37200.0
2014-11-04 13:40:00,36.81,36.9,36.8,36.88,47400.0,34.9344,35.0198,34.9249,35.0009,47400.0
2014-11-04 13:45:00,36.86,36.96,36.83,36.92,74400.0,34.9819,35.0768,34.9534,35.0388,74400.0
2014-11-04 13:50:00,36.93,37.07,36.91,37.04,190400.0,35.0483,35.1812,35.0293,35.1527,190400.0
2014-11-04 13:55:00,37.05,37.17,37.05,37.13,154800.0,35.1622,35.2761,35.1622,35.2381,154800.0
2014-11-04 14:00:00,37.14,37.19,37.08,37.1,233400.0,35.2476,35.2951,35.1907,35.2096,233400.0
2014-11-04 14:05:00,37.09,37.1,36.99,37.02,99200.0,35.2002,35.2096,35.1052,35.1337,99200.0
2014-11-04 14:10:00,37.02,37.11,37.01,37.05,89400.0,35.1337,35.2191,35.1242,35.1622,89400.0
2014-11-04 14:15:00,37.07,37.07,37.0,37.02,68400.0,35.1812,35.1812,35.1147,35.1337,68400.0
2014-11-04 14:20:00,37.02,37.07,36.95,36.96,45800.0,35.1337,35.1812,35.0673,35.0768,45800.0
2014-11-04 14:25:00,36.95,37.1,36.94,36.96,87000.0,35.0673,35.2096,35.0578,35.0768,87000.0
2014-11-04 14:30:00,36.98,37.04,36.92,36.98,58200.0,35.0958,35.1527,35.0388,35.0958,58200.0
2014-11-04 14:35:00,36.99,37.08,36.99,37.07,79600.0,35.1052,35.1907,35.1052,35.1812,79600.0
2014-11-04 14:40:00,37.07,37.07,36.99,37.02,21800.0,35.1812,35.1812,35.1052,35.1337,21800.0
2014-11-04 14:45:00,37.02,37.1,36.99,37.04,110000.0,35.1337,35.2096,35.1052,35.1527,110000.0
2014-11-04 14:50:00,37.04,37.13,37.0,37.08,79800.0,35.1527,35.2381,35.1147,35.1907,79800.0
2014-11-04 14:55:00,37.08,37.24,37.08,37.23,134000.0,35.1907,35.3425,35.1907,35.333,134000.0
2014-11-04 15:00:00,37.24,37.24,37.12,37.16,130000.0,35.3425,35.3425,35.2286,35.2666,130000.0
2014-11-04 15:05:00,37.16,37.24,37.15,37.22,103600.0,35.2666,35.3425,35.2571,35.3235,103600.0
2014-11-04 15:10:00,37.23,37.23,37.14,37.2,67800.0,35.333,35.333,35.2476,35.3045,67800.0
2014-11-04 15:15:00,37.17,37.25,37.17,37.2,135000.0,35.2761,35.352,35.2761,35.3045,135000.0
2014-11-04 15:20:00,37.24,37.29,37.22,37.29,165400.0,35.3425,35.39,35.3235,35.39,165400.0
2014-11-04 15:25:00,37.29,37.3,37.08,37.15,167400.0,35.39,35.3995,35.1907,35.2571,167400.0
2014-11-04 15:30:00,37.16,37.2,37.09,37.12,59000.0,35.2666,35.3045,35.2002,35.2286,59000.0
2014-11-04 15:35:00,37.11,37.16,37.05,37.08,95600.0,35.2191,35.2666,35.1622,35.1907,95600.0
2014-11-04 15:40:00,37.07,37.17,37.06,37.09,60800.0,35.1812,35.2761,35.1717,35.2002,60800.0
2014-11-04 15:45:00,37.1,37.16,37.1,37.14,65200.0,35.2096,35.2666,35.2096,35.2476,65200.0
2014-11-04 15:50:00,37.15,37.17,37.06,37.1,167200.0,35.2571,35.2761,35.1717,35.2096,167200.0
2014-11-04 15:55:00,37.1,37.2,37.09,37.11,282000.0,35.2096,35.3045,35.2002,35.2191,282000.0
2014-11-05 09:30:00,37.93,37.99,37.69,37.83,638000.0,35.9974,36.0543,35.7696,35.9024,638000.0
2014-11-05 09:35:00,37.83,37.91,37.48,37.53,893000.0,35.9024,35.9784,35.5703,35.6177,893000.0
2014-11-05 09:40:00,37.52,37.54,37.22,37.35,580200.0,35.6082,35.6272,35.3235,35.4469,580200.0
2014-11-05 09:45:00,37.35,37.48,37.19,37.2,617400.0,35.4469,35.5703,35.2951,35.3045,617400.0
2014-11-05 09:50:00,37.2,37.45,37.14,37.4,538600.0,35.3045,35.5418,35.2476,35.4944,538600.0
2014-11-05 09:55:00,37.41,37.49,37.28,37.43,314200.0,35.5038,35.5798,35.3805,35.5228,314200.0
2014-11-05 10:00:00,37.43,37.62,37.26,37.6,555800.0,35.5228,35.7031,35.3615,35.6842,555800.0
2014-11-05 10:05:00,37.61,37.69,37.56,37.69,400400.0,35.6937,35.7696,35.6462,35.7696,400400.0
2014-11-05 10:10:00,37.7,37.73,37.63,37.68,262400.0,35.7791,35.8075,35.7126,35.7601,262400.0
2014-11-05 10:15:00,37.68,37.78,37.63,37.71,445000.0,35.7601,35.855,35.7126,35.7886,445000.0
2014-11-05 10:20:00,37.69,37.74,37.59,37.66,233600.0,35.7696,35.817,35.6747,35.7411,233600.0
2014-11-05 10:25:00,37.67,37.67,37.47,37.52,220800.0,35.7506,35.7506,35.5608,35.6082,220800.0
2014-11-05 10:30:00,37.52,37.55,37.29,37.32,273600.0,35.6082,35.6367,35.39,35.4184,273600.0
2014-11-05 10:35:00,37.34,37.47,37.3,37.47,261000.0,35.4374,35.5608,35.3995,35.5608,261000.0
2014-11-05 10:40:00,37.46,37.57,37.4,37.54,269200.0,35.5513,35.6557,35.4944,35.6272,269200.0
2014-11-05 10:45:00,37.54,37.66,37.48,37.58,226800.0,35.6272,35.7411,35.5703,35.6652,226800.0
2014-11-05 10:50:00,37.6,37.66,37.55,37.55,134400.0,35.6842,35.7411,35.6367,35.6367,134400.0
2014-11-05 10:55:00,37.55,37.65,37.47,37.62,299400.0,35.6367,35.7316,35.5608,35.7031,299400.0
2014-11-05 11:00:00,37.6,37.74,37.6,37.74,376200.0,35.6842,35.817,35.6842,35.817,376200.0
2014-11-05 11:05:00,37.74,37.81,37.65,37.69,184800.0,35.817,35.8835,35.7316,35.7696,184800.0
2014-11-05 11:10:00,37.69,37.71,37.62,37.67,84600.0,35.7696,35.7886,35.7031,35.7506,84600.0
2014-11-05 11:15:00,37.67,37.73,37.58,37.58,103400.0,35.7506,35.8075,35.6652,35.6652,103400.0
2014-11-05 11:20:00,37.56,37.61,37.44,37.45,210000.0,35.6462,35.6937,35.5323,35.5418,210000.0
2014-11-05 11:25:00,37.44,37.54,37.42,37.46,184000.0,35.5323,35.6272,35.5133,35.5513,184000.0
2014-11-05 11:30:00,37.47,37.52,37.35,37.41,291800.0,35.5608,35.6082,35.4469,35.5038,291800.0
2014-11-05 11:35:00,37.41,37.42,37.3,37.37,205200.0,35.5038,35.5133,35.3995,35.4659,205200.0
2014-11-05 11:40:00,37.36,37.44,37.34,37.44,134000.0,35.4564,35.5323,35.4374,35.5323,134000.0
2014-11-05 11:45:00,37.44,37.5,37.4,37.48,147600.0,35.5323,35.5893,35.4944,35.5703,147600.0
2014-11-05 11:50:00,37.49,37.54,37.46,37.54,113200.0,35.5798,35.6272,35.5513,35.6272,113200.0
2014-11-05 11:55:00,37.52,37.69,37.45,37.66,314000.0,35.6082,35.7696,35.5418,35.7411,314000.0
2014-11-05 12:00:00,37.66,37.89,37.64,37.76,641600.0,35.7411,35.9594,35.7221,35.836,641600.0
2014-11-05 12:05:00,37.77,37.78,37.66,37.7,210800.0,35.8455,35.855,35.7411,35.7791,210800.0
2014-11-05 12:10:00,37.7,37.7,37.6,37.63,150400.0,35.7791,35.7791,35.6842,35.7126,150400.0
2014-11-05 12:15:00,37.63,37.68,37.57,37.64,134800.0,35.7126,35.7601,35.6557,35.7221,134800.0
2014-11-05 12:20:00,37.63,37.68,37.57,37.62,147800.0,35.7126,35.7601,35.6557,35.7031,147800.0
2014-11-05 12:25:00,37.62,37.63,37.44,37.48,186000.0,35.7031,35.7126,35.5323,35.5703,186000.0
2014-11-05 12:30:00,37.48,37.54,37.46,37.52,93600.0,35.5703,35.6272,35.5513,35.6082,93600.0
2014-11-05 12:35:00,37.51,37.57,37.48,37.52,154800.0,35.5988,35.6557,35.5703,35.6082,154800.0
2014-11-05 12:40:00,37.54,37.57,37.5,37.52,104600.0,35.6272,35.6557,35.5893,35.6082,104600.0
2014-11-05 12:45:00,37.52,37.59,37.49,37.52,179600.0,35.6082,35.6747,35.5798,35.6082,179600.0
2014-11-05 12:50:00,37.53,37.56,37.5,37.52,98600.0,35.6177,35.6462,35.5893,35.6082,98600.0
2014-11-05 12:55:00,37.52,37.55,37.47,37.5,107800.0,35.6082,35.6367,35.5608,35.5893,107800.0
2014-11-05 13:00:00,37.5,37.54,37.48,37.52,100200.0,35.5893,35.6272,35.5703,35.6082,100200.0
2014-11-05 13:05:00,37.49,37.59,37.49,37.58,130200.0,35.5798,35.6747,35.5798,35.6652,130200.0
2014-11-05 13:10:00,37.59,37.63,37.55,37.62,93600.0,35.6747,35.7126,35.6367,35.7031,93600.0
2014-11-05 13:15:00,37.61,37.61,37.23,37.35,541800.0,35.6937,35.6937,35.333,35.4469,541800.0
2014-11-05 13:20:00,37.34,37.39,37.27,37.35,209400.0,35.4374,35.4849,35.371,35.4469,209400.0
2014-11-05 13:25:00,37.37,37.4,37.2,37.24,177800.0,35.4659,35.4944,35.3045,35.3425,177800.0
2014-11-05 13:30:00,37.23,37.3,37.17,37.21,260800.0,35.333,35.3995,35.2761,35.314,260800.0
2014-11-05 13:35:00,37.22,37.24,37.01,37.07,413800.0,35.3235,35.3425,35.1242,35.1812,413800.0
2014-11-05 13:40:00,37.08,37.09,36.89,36.9,438800.0,35.1907,35.2002,35.0103,35.0198,438800.0
2014-11-05 13:45:00,36.88,37.01,36.87,37.0,239600.0,35.0009,35.1242,34.9914,35.1147,239600.0
2014-11-05 13:50:00,37.01,37.05,36.94,37.0,213600.0,35.1242,35.1622,35.0578,35.1147,213600.0
2014-11-05 13:55:00,37.01,37.08,36.99,37.02,179400.0,35.1242,35.1907,35.1052,35.1337,179400.0
2014-11-05 14:00:00,37.02,37.1,36.98,37.05,162000.0,35.1337,35.2096,35.0958,35.1622,162000.0
2014-11-05 14:05:00,37.05,37.12,37.02,37.06,170800.0,35.1622,35.2286,35.1337,35.1717,170800.0
2014-11-05 14:10:00,37.06,37.2,37.06,37.16,242800.0,35.1717,35.3045,35.1717,35.2666,242800.0
2014-11-05 14:15:00,37.18,37.23,37.13,37.19,254200.0,35.2856,35.333,35.2381,35.2951,254200.0
2014-11-05 14:20:00,37.2,37.27,37.19,37.24,155600.0,35.3045,35.371,35.2951,35.3425,155600.0
2014-11-05 14:25:00,37.24,37.29,37.21,37.23,147200.0,35.3425,35.39,35.314,35.333,147200.0
2014-11-05 14:30:00,37.24,37.24,37.17,37.23,271200.0,35.3425,35.3425,35.2761,35.333,271200.0
2014-11-05 14:35:00,37.23,37.24,37.17,37.24,199800.0,35.333,35.3425,35.2761,35.3425,199800.0
2014-11-05 14:40:00,37.24,37.27,37.16,37.19,128000.0,35.3425,35.371,35.2666,35.2951,128000.0
2014-11-05 14:45:00,37.17,37.24,37.16,37.19,127000.0,35.2761,35.3425,35.2666,35.2951,127000.0
2014-11-05 14:50:00,37.19,37.23,37.19,37.21,51800.0,35.2951,35.333,35.2951,35.314,51800.0
2014-11-05 14:55:00,37.23,37.35,37.22,37.33,425400.0,35.333,35.4469,35.3235,35.4279,425400.0
2014-11-05 15:00:00,37.34,37.38,37.27,37.27,267400.0,35.4374,35.4754,35.371,35.371,267400.0
2014-11-05 15:05:00,37.28,37.34,37.22,37.27,192200.0,35.3805,35.4374,35.3235,35.371,192200.0
2014-11-05 15:10:00,37.27,37.27,37.19,37.27,156200.0,35.371,35.371,35.2951,35.371,156200.0
2014-11-05 15:15:00,37.27,37.27,37.13,37.15,212800.0,35.371,35.371,35.2381,35.2571,212800.0
2014-11-05 15:20:00,37.16,37.17,37.01,37.08,211000.0,35.2666,35.2761,35.1242,35.1907,211000.0
2014-11-05 15:25:00,37.08,37.15,37.07,37.09,183000.0,35.1907,35.2571,35.1812,35.2002,183000.0
2014-11-05 15:30:00,37.08,37.21,36.99,37.2,311400.0,35.1907,35.314,35.1052,35.3045,311400.0
2014-11-05 15:35:00,37.19,37.19,37.1,37.1,161800.0,35.2951,35.2951,35.2096,35.2096,161800.0
2014-11-05 15:40:00,37.1,37.27,37.09,37.26,348800.0,35.2096,35.371,35.2002,35.3615,348800.0
2014-11-05 15:45:00,37.27,37.27,37.19,37.25,280800.0,35.371,35.371,35.2951,35.352,280800.0
2014-11-05 15:50:00,37.26,37.33,37.16,37.16,306000.0,35.3615,35.4279,35.2666,35.2666,306000.0
2014-11-05 15:55:00,37.17,37.38,37.16,37.31,477200.0,35.2761,35.4754,35.2666,35.4089,477200.0
2014-11-06 09:30:00,37.27,37.59,37.16,37.47,616400.0,35.371,35.6747,35.2666,35.5608,616400.0
2014-11-06 09:35:00,37.49,37.68,37.26,37.27,733200.0,35.5798,35.7601,35.3615,35.371,733200.0
2014-11-06 09:40:00,37.28,37.51,37.19,37.51,714000.0,35.3805,35.5988,35.2951,35.5988,714000.0
2014-11-06 09:45:00,37.49,37.53,37.23,37.49,724200.0,35.5798,35.6177,35.333,35.5798,724200.0
2014-11-06 09:50:00,37.5,37.54,37.21,37.24,451000.0,35.5893,35.6272,35.314,35.3425,451000.0
2014-11-06 09:55:00,37.22,37.24,37.02,37.2,588200.0,35.3235,35.3425,35.1337,35.3045,588200.0
2014-11-06 10:00:00,37.2,37.32,36.96,37.1,408800.0,35.3045,35.4184,35.0768,35.2096,408800.0
2014-11-06 10:05:00,37.12,37.33,37.07,37.32,361400.0,35.2286,35.4279,35.1812,35.4184,361400.0
2014-11-06 10:10:00,37.31,37.4,37.17,37.24,578000.0,35.4089,35.4944,35.2761,35.3425,578000.0
2014-11-06 10:15:00,37.25,37.25,36.98,37.01,638200.0,35.352,35.352,35.0958,35.1242,638200.0
2014-11-06 10:20:00,37.02,37.05,36.91,36.99,521400.0,35.1337,35.1622,35.0293,35.1052,521400.0
2014-11-06 10:25:00,37.02,37.15,37.02,37.13,240400.0,35.1337,35.2571,35.1337,35.2381,240400.0
2014-11-06 10:30:00,37.12,37.12,36.86,37.01,244000.0,35.2286,35.2286,34.9819,35.1242,244000.0
2014-11-06 10:35:00,36.99,37.1,36.98,37.05,125400.0,35.1052,35.2096,35.0958,35.1622,125400.0
2014-11-06 10:40:00,37.05,37.19,37.01,37.11,248200.0,35.1622,35.2951,35.1242,35.2191,248200.0
2014-11-06 10:45:00,37.13,37.23,37.1,37.12,151400.0,35.2381,35.333,35.2096,35.2286,151400.0
2014-11-06 10:50:00,37.13,37.22,37.08,37.19,150200.0,35.2381,35.3235,35.1907,35.2951,150200.0
2014-11-06 10:55:00,37.18,37.2,37.09,37.13,64400.0,35.2856,35.3045,35.2002,35.2381,64400.0
2014-11-06 11:00:00,37.12,37.37,37.1,37.37,219000.0,35.2286,35.4659,35.2096,35.4659,219000.0
2014-11-06 11:05:00,37.38,37.42,37.29,37.4,214200.0,35.4754,35.5133,35.39,35.4944,214200.0
2014-11-06 11:10:00,37.4,37.4,37.26,37.29,173800.0,35.4944,35.4944,35.3615,35.39,173800.0
2014-11-06 11:15:00,37.31,37.49,37.31,37.47,333800.0,35.4089,35.5798,35.4089,35.5608,333800.0
2014-11-06 11:20:00,37.47,37.52,37.36,37.41,231200.0,35.5608,35.6082,35.4564,35.5038,231200.0
2014-11-06 11:25:00,37.42,37.47,37.32,37.46,151600.0,35.5133,35.5608,35.4184,35.5513,151600.0
2014-11-06 11:30:00,37.45,37.46,37.36,37.43,128600.0,35.5418,35.5513,35.4564,35.5228,128600.0
2014-11-06 11:35:00,37.4,37.41,37.21,37.26,180000.0,35.4944,35.5038,35.314,35.3615,180000.0
2014-11-06 11:40:00,37.27,37.4,37.21,37.38,99600.0,35.371,35.4944,35.314,35.4754,99600.0
2014-11-06 11:45:00,37.38,37.41,37.22,37.22,114600.0,35.4754,35.5038,35.3235,35.3235,114600.0
2014-11-06 11:50:00,37.21,37.3,37.17,37.22,80000.0,35.314,35.3995,35.2761,35.3235,80000.0
2014-11-06 11:55:00,37.21,37.27,37.18,37.24,81000.0,35.314,35.371,35.2856,35.3425,81000.0
2014-11-06 12:00:00,37.23,37.25,37.18,37.24,72800.0,35.333,35.352,35.2856,35.3425,72800.0
2014-11-06 12:05:00,37.23,37.26,37.15,37.2,73400.0,35.333,35.3615,35.2571,35.3045,73400.0
2014-11-06 12:10:00,37.2,37.26,37.17,37.25,79400.0,35.3045,35.3615,35.2761,35.352,79400.0
2014-11-06 12:15:00,37.23,37.35,37.22,37.35,96200.0,35.333,35.4469,35.3235,35.4469,96200.0
2014-11-06 12:20:00,37.35,37.38,37.32,37.36,44200.0,35.4469,35.4754,35.4184,35.4564,44200.0
2014-11-06 12:25:00,37.35,37.41,37.32,37.4,60600.0,35.4469,35.5038,35.4184,35.4944,60600.0
2014-11-06 12:30:00,37.4,37.42,37.34,37.38,56600.0,35.4944,35.5133,35.4374,35.4754,56600.0
2014-11-06 12:35:00,37.39,37.4,37.26,37.27,72200.0,35.4849,35.4944,35.3615,35.371,72200.0
2014-11-06 12:40:00,37.26,37.35,37.24,37.35,73600.0,35.3615,35.4469,35.3425,35.4469,73600.0
2014-11-06 12:45:00,37.35,37.56,37.34,37.55,170200.0,35.4469,35.6462,35.4374,35.6367,170200.0
2014-11-06 12:50:00,37.56,37.59,37.48,37.5,116400.0,35.6462,35.6747,35.5703,35.5893,116400.0
2014-11-06 12:55:00,37.49,37.62,37.49,37.59,126800.0,35.5798,35.7031,35.5798,35.6747,126800.0
2014-11-06 13:00:00,37.59,37.6,37.54,37.54,87800.0,35.6747,35.6842,35.6272,35.6272,87800.0
2014-11-06 13:05:00,37.54,37.58,37.42,37.42,65200.0,35.6272,35.6652,35.5133,35.5133,65200.0
2014-11-06 13:10:00,37.44,37.54,37.44,37.49,34400.0,35.5323,35.6272,35.5323,35.5798,34400.0
2014-11-06 13:15:00,37.52,37.57,37.52,37.52,24800.0,35.6082,35.6557,35.6082,35.6082,24800.0
2014-11-06 13:20:00,37.52,37.58,37.49,37.55,59800.0,35.6082,35.6652,35.5798,35.6367,59800.0
2014-11-06 13:25:00,37.54,37.6,37.51,37.58,56000.0,35.6272,35.6842,35.5988,35.6652,56000.0
2014-11-06 13:30:00,37.59,37.63,37.52,37.55,102400.0,35.6747,35.7126,35.6082,35.6367,102400.0
2014-11-06 13:35:00,37.55,37.57,37.5,37.55,42800.0,35.6367,35.6557,35.5893,35.6367,42800.0
2014-11-06 13:40:00,37.55,37.56,37.44,37.44,51000.0,35.6367,35.6462,35.5323,35.5323,51000.0
2014-11-06 13:45:00,37.43,37.44,37.33,37.35,115600.0,35.5228,35.5323,35.4279,35.4469,115600.0
2014-11-06 13:50:00,37.37,37.44,37.37,37.41,101200.0,35.4659,35.5323,35.4659,35.5038,101200.0
2014-11-06 13:55:00,37.4,37.47,37.35,37.47,57200.0,35.4944,35.5608,35.4469,35.5608,57200.0
2014-11-06 14:00:00,37.47,37.52,37.43,37.47,64800.0,35.5608,35.6082,35.5228,35.5608,64800.0
2014-11-06 14:05:00,37.47,37.51,37.37,37.38,51600.0,35.5608,35.5988,35.4659,35.4754,51600.0
2014-11-06 14:10:00,37.37,37.43,37.34,37.43,51600.0,35.4659,35.5228,35.4374,35.5228,51600.0
2014-11-06 14:15:00,37.41,37.42,37.35,37.35,23000.0,35.5038,35.5133,35.4469,35.4469,23000.0
2014-11-06 14:20:00,37.37,37.42,37.34,37.4,65800.0,35.4659,35.5133,35.4374,35.4944,65800.0
2014-11-06 14:25:00,37.43,37.47,37.42,37.47,47200.0,35.5228,35.5608,35.5133,35.5608,47200.0
2014-11-06 14:30:00,37.45,37.5,37.37,37.4,60000.0,35.5418,35.5893,35.4659,35.4944,60000.0
2014-11-06 14:35:00,37.4,37.41,37.35,37.41,62400.0,35.4944,35.5038,35.4469,35.5038,62400.0
2014-11-06 14:40:00,37.41,37.46,37.41,37.46,55000.0,35.5038,35.5513,35.5038,35.5513,55000.0
2014-11-06 14:45:00,37.45,37.5,37.42,37.47,63200.0,35.5418,35.5893,35.5133,35.5608,63200.0
2014-11-06 14:50:00,37.47,37.5,37.47,37.49,37800.0,35.5608,35.5893,35.5608,35.5798,37800.0
2014-11-06 14:55:00,37.5,37.59,37.49,37.57,105800.0,35.5893,35.6747,35.5798,35.6557,105800.0
2014-11-06 15:00:00,37.58,37.61,37.52,37.54,68400.0,35.6652,35.6937,35.6082,35.6272,68400.0
2014-11-06 15:05:00,37.51,37.54,37.46,37.49,68200.0,35.5988,35.6272,35.5513,35.5798,68200.0
2014-11-06 15:10:00,37.51,37.58,37.49,37.54,109000.0,35.5988,35.6652,35.5798,35.6272,109000.0
2014-11-06 15:15:00,37.54,37.55,37.49,37.55,52800.0,35.6272,35.6367,35.5798,35.6367,52800.0
2014-11-06 15:20:00,37.54,37.58,37.53,37.58,45800.0,35.6272,35.6652,35.6177,35.6652,45800.0
2014-11-06 15:25:00,37.57,37.62,37.56,37.58,160600.0,35.6557,35.7031,35.6462,35.6652,160600.0
2014-11-06 15:30:00,37.58,37.67,37.54,37.56,272200.0,35.6652,35.7506,35.6272,35.6462,272200.0
2014-11-06 15:35:00,37.56,37.67,37.55,37.61,169600.0,35.6462,35.7506,35.6367,35.6937,169600.0
2014-11-06 15:40:00,37.62,37.69,37.62,37.63,195400.0,35.7031,35.7696,35.7031,35.7126,195400.0
2014-11-06 15:45:00,37.63,37.69,37.63,37.69,82800.0,35.7126,35.7696,35.7126,35.7696,82800.0
2014-11-06 15:50:00,37.7,37.74,37.63,37.65,266600.0,35.7791,35.817,35.7126,35.7316,266600.0
2014-11-06 15:55:00,37.63,37.77,37.6,37.77,340800.0,35.7126,35.8455,35.6842,35.8455,340800.0
2014-11-07 09:30:00,37.65,37.7,37.37,37.37,286200.0,35.7316,35.7791,35.4659,35.4659,286200.0
2014-11-07 09:35:00,37.4,37.6,37.32,37.58,297000.0,35.4944,35.6842,35.4184,35.6652,297000.0
2014-11-07 09:40:00,37.59,37.59,37.18,37.27,464000.0,35.6747,35.6747,35.2856,35.371,464000.0
2014-11-07 09:45:00,37.28,37.45,37.13,37.4,357200.0,35.3805,35.5418,35.2381,35.4944,357200.0
2014-11-07 09:50:00,37.4,37.4,37.18,37.18,249800.0,35.4944,35.4944,35.2856,35.2856,249800.0
2014-11-07 09:55:00,37.17,37.27,37.09,37.19,468200.0,35.2761,35.371,35.2002,35.2951,468200.0
2014-11-07 10:00:00,37.17,37.34,37.1,37.25,320000.0,35.2761,35.4374,35.2096,35.352,320000.0
2014-11-07 10:05:00,37.29,37.36,37.21,37.34,254400.0,35.39,35.4564,35.314,35.4374,254400.0
2014-11-07 10:10:00,37.34,37.36,37.19,37.21,293600.0,35.4374,35.4564,35.2951,35.314,293600.0
2014-11-07 10:15:00,37.22,37.31,37.15,37.26,288200.0,35.3235,35.4089,35.2571,35.3615,288200.0
2014-11-07 10:20:00,37.25,37.29,37.13,37.21,221800.0,35.352,35.39,35.2381,35.314,221800.0
2014-11-07 10:25:00,37.23,37.23,37.13,37.16,171000.0,35.333,35.333,35.2381,35.2666,171000.0
2014-11-07 10:30:00,37.14,37.16,36.99,37.07,439000.0,35.2476,35.2666,35.1052,35.1812,439000.0
2014-11-07 10:35:00,37.07,37.3,37.02,37.3,284600.0,35.1812,35.3995,35.1337,35.3995,284600.0
2014-11-07 10:40:00,37.29,37.39,37.27,37.35,238800.0,35.39,35.4849,35.371,35.4469,238800.0
2014-11-07 10:45:00,37.37,37.49,37.37,37.41,169200.0,35.4659,35.5798,35.4659,35.5038,169200.0
2014-11-07 10:50:00,37.41,37.5,37.41,37.45,194600.0,35.5038,35.5893,35.5038,35.5418,194600.0
2014-11-07 10:55:00,37.46,37.57,37.46,37.57,314400.0,35.5513,35.6557,35.5513,35.6557,314400.0
2014-11-07 11:00:00,37.56,37.6,37.5,37.52,212200.0,35.6462,35.6842,35.5893,35.6082,212200.0
2014-11-07 11:05:00,37.5,37.53,37.48,37.49,118600.0,35.5893,35.6177,35.5703,35.5798,118600.0
2014-11-07 11:10:00,37.49,37.53,37.45,37.46,134400.0,35.5798,35.6177,35.5418,35.5513,134400.0
2014-11-07 11:15:00,37.47,37.6,37.47,37.59,220800.0,35.5608,35.6842,35.5608,35.6747,220800.0
2014-11-07 11:20:00,37.59,37.6,37.54,37.57,228000.0,35.6747,35.6842,35.6272,35.6557,228000.0
2014-11-07 11:25:00,37.57,37.69,37.57,37.69,293800.0,35.6557,35.7696,35.6557,35.7696,293800.0
2014-11-07 11:30:00,37.69,37.77,37.68,37.68,326200.0,35.7696,35.8455,35.7601,35.7601,326200.0
2014-11-07 11:35:00,37.69,37.73,37.63,37.71,174400.0,35.7696,35.8075,35.7126,35.7886,174400.0
2014-11-07 11:40:00,37.71,37.74,37.65,37.65,87000.0,35.7886,35.817,35.7316,35.7316,87000.0
2014-11-07 11:45:00,37.67,37.69,37.61,37.63,239800.0,35.7506,35.7696,35.6937,35.7126,239800.0
2014-11-07 11:50:00,37.63,37.65,37.6,37.61,88200.0,35.7126,35.7316,35.6842,35.6937,88200.0
2014-11-07 11:55:00,37.62,37.74,37.62,37.65,106600.0,35.7031,35.817,35.7031,35.7316,106600.0
2014-11-07 12:00:00,37.67,37.71,37.61,37.65,91800.0,35.7506,35.7886,35.6937,35.7316,91800.0
2014-11-07 12:05:00,37.65,37.69,37.59,37.66,76200.0,35.7316,35.7696,35.6747,35.7411,76200.0
2014-11-07 12:10:00,37.67,37.7,37.65,37.66,49200.0,35.7506,35.7791,35.7316,35.7411,49200.0
2014-11-07 12:15:00,37.67,37.74,37.63,37.7,82600.0,35.7506,35.817,35.7126,35.7791,82600.0
2014-11-07 12:20:00,37.72,37.77,37.71,37.74,129200.0,35.7981,35.8455,35.7886,35.817,129200.0
2014-11-07 12:25:00,37.73,37.74,37.69,37.74,73600.0,35.8075,35.817,35.7696,35.817,73600.0
2014-11-07 12:30:00,37.73,37.73,37.69,37.72,58800.0,35.8075,35.8075,35.7696,35.7981,58800.0
2014-11-07 12:35:00,37.72,37.73,37.69,37.72,41200.0,35.7981,35.8075,35.7696,35.7981,41200.0
2014-11-07 12:40:00,37.72,37.72,37.69,37.72,21000.0,35.7981,35.7981,35.7696,35.7981,21000.0
2014-11-07 12:45:00,37.71,37.73,37.65,37.71,109000.0,35.7886,35.8075,35.7316,35.7886,109000.0
2014-11-07 12:50:00,37.7,37.71,37.63,37.63,64800.0,35.7791,35.7886,35.7126,35.7126,64800.0
2014-11-07 12:55:00,37.62,37.65,37.6,37.65,62400.0,35.7031,35.7316,35.6842,35.7316,62400.0
2014-11-07 13:00:00,37.63,37.68,37.62,37.66,56000.0,35.7126,35.7601,35.7031,35.7411,56000.0
2014-11-07 13:05:00,37.66,37.68,37.63,37.68,59000.0,35.7411,35.7601,35.7126,35.7601,59000.0
2014-11-07 13:10:00,37.67,37.7,37.63,37.69,27800.0,35.7506,35.7791,35.7126,35.7696,27800.0
2014-11-07 13:15:00,37.69,37.73,37.68,37.7,56400.0,35.7696,35.8075,35.7601,35.7791,56400.0
2014-11-07 13:20:00,37.7,37.75,37.69,37.74,126200.0,35.7791,35.8265,35.7696,35.817,126200.0
2014-11-07 13:25:00,37.74,37.76,37.73,37.74,101800.0,35.817,35.836,35.8075,35.817,101800.0
2014-11-07 13:30:00,37.74,37.84,37.74,37.82,198800.0,35.817,35.9119,35.817,35.893,198800.0
2014-11-07 13:35:00,37.81,37.82,37.71,37.72,51800.0,35.8835,35.893,35.7886,35.7981,51800.0
2014-11-07 13:40:00,37.71,37.73,37.67,37.71,98200.0,35.7886,35.8075,35.7506,35.7886,98200.0
2014-11-07 13:45:00,37.7,37.78,37.7,37.74,87000.0,35.7791,35.855,35.7791,35.817,87000.0
2014-11-07 13:50:00,37.74,37.79,37.74,37.74,81600.0,35.817,35.8645,35.817,35.817,81600.0
2014-11-07 13:55:00,37.76,37.76,37.7,37.71,65000.0,35.836,35.836,35.7791,35.7886,65000.0
2014-11-07 14:00:00,37.71,37.77,37.7,37.74,62200.0,35.7886,35.8455,35.7791,35.817,62200.0
2014-11-07 14:05:00,37.77,37.77,37.72,37.77,46600.0,35.8455,35.8455,35.7981,35.8455,46600.0
2014-11-07 14:10:00,37.76,37.77,37.69,37.71,65200.0,35.836,35.8455,35.7696,35.7886,65200.0
2014-11-07 14:15:00,37.71,37.74,37.64,37.7,155200.0,35.7886,35.817,35.7221,35.7791,155200.0
2014-11-07 14:20:00,37.68,37.69,37.66,37.66,65800.0,35.7601,35.7696,35.7411,35.7411,65800.0
2014-11-07 14:25:00,37.67,37.68,37.53,37.59,214800.0,35.7506,35.7601,35.6177,35.6747,214800.0
2014-11-07 14:30:00,37.57,37.59,37.52,37.58,71000.0,35.6557,35.6747,35.6082,35.6652,71000.0
2014-11-07 14:35:00,37.58,37.59,37.54,37.59,94400.0,35.6652,35.6747,35.6272,35.6747,94400.0
2014-11-07 14:40:00,37.6,37.64,37.59,37.63,76400.0,35.6842,35.7221,35.6747,35.7126,76400.0
2014-11-07 14:45:00,37.64,37.65,37.62,37.64,52600.0,35.7221,35.7316,35.7031,35.7221,52600.0
2014-11-07 14:50:00,37.63,37.65,37.61,37.61,74800.0,35.7126,35.7316,35.6937,35.6937,74800.0
2014-11-07 14:55:00,37.61,37.62,37.52,37.54,73200.0,35.6937,35.7031,35.6082,35.6272,73200.0
2014-11-07 15:00:00,37.56,37.65,37.56,37.64,84000.0,35.6462,35.7316,35.6462,35.7221,84000.0
2014-11-07 15:05:00,37.63,37.7,37.6,37.61,187800.0,35.7126,35.7791,35.6842,35.6937,187800.0
2014-11-07 15:10:00,37.62,37.64,37.59,37.62,95400.0,35.7031,35.7221,35.6747,35.7031,95400.0
2014-11-07 15:15:00,37.6,37.6,37.49,37.56,167400.0,35.6842,35.6842,35.5798,35.6462,167400.0
2014-11-07 15:20:00,37.56,37.56,37.51,37.55,92600.0,35.6462,35.6462,35.5988,35.6367,92600.0
2014-11-07 15:25:00,37.57,37.57,37.46,37.47,173400.0,35.6557,35.6557,35.5513,35.5608,173400.0
2014-11-07 15:30:00,37.47,37.56,37.43,37.54,217200.0,35.5608,35.6462,35.5228,35.6272,217200.0
2014-11-07 15:35:00,37.55,37.58,37.49,37.52,211400.0,35.6367,35.6652,35.5798,35.6082,211400.0
2014-11-07 15:40:00,37.52,37.62,37.49,37.6,228600.0,35.6082,35.7031,35.5798,35.6842,228600.0
2014-11-07 15:45:00,37.61,37.7,37.61,37.65,220400.0,35.6937,35.7791,35.6937,35.7316,220400.0
2014-11-07 15:50:00,37.67,37.77,37.67,37.77,303200.0,35.7506,35.8455,35.7506,35.8455,303200.0
2014-11-07 15:55:00,37.77,37.93,37.77,37.93,489000.0,35.8455,35.9974,35.8455,35.9974,489000.0
2014-11-10 09:30:00,37.94,38.09,37.85,37.99,332400.0,36.0068,36.1492,35.9214,36.0543,332400.0
2014-11-10 09:35:00,38.02,38.18,37.98,38.07,276400.0,36.0828,36.2346,36.0448,36.1302,276400.0
2014-11-10 09:40:00,38.07,38.13,37.82,37.91,191000.0,36.1302,36.1872,35.893,35.9784,191000.0
2014-11-10 09:45:00,37.94,38.09,37.9,38.04,210000.0,36.0068,36.1492,35.9689,36.1017,210000.0
2014-11-10 09:50:00,38.06,38.22,37.99,38.06,231600.0,36.1207,36.2726,36.0543,36.1207,231600.0
2014-11-10 09:55:00,38.04,38.23,38.02,38.15,249600.0,36.1017,36.2821,36.0828,36.2061,249600.0
2014-11-10 10:00:00,38.14,38.25,38.1,38.13,314200.0,36.1967,36.301,36.1587,36.1872,314200.0
2014-11-10 10:05:00,38.12,38.25,38.12,38.21,294600.0,36.1777,36.301,36.1777,36.2631,294600.0
2014-11-10 10:10:00,38.2,38.22,38.1,38.13,196200.0,36.2536,36.2726,36.1587,36.1872,196200.0
2014-11-10 10:15:00,38.13,38.15,38.04,38.05,138800.0,36.1872,36.2061,36.1017,36.1112,138800.0
2014-11-10 10:20:00,38.05,38.05,37.91,37.96,300200.0,36.1112,36.1112,35.9784,36.0258,300200.0
2014-11-10 10:25:00,37.96,37.96,37.8,37.91,338000.0,36.0258,36.0258,35.874,35.9784,338000.0
2014-11-10 10:30:00,37.88,37.99,37.87,37.93,237600.0,35.9499,36.0543,35.9404,35.9974,237600.0
2014-11-10 10:35:00,37.94,37.98,37.89,37.96,184400.0,36.0068,36.0448,35.9594,36.0258,184400.0
2014-11-10 10:40:00,37.97,38.18,37.97,38.18,295000.0,36.0353,36.2346,36.0353,36.2346,295000.0
2014-11-10 10:45:00,38.19,38.34,38.15,38.32,590800.0,36.2441,36.3865,36.2061,36.3675,590800.0
2014-11-10 10:50:00,38.32,38.38,38.27,38.37,318800.0,36.3675,36.4244,36.32,36.4149,318800.0
2014-11-10 10:55:00,38.36,38.49,38.36,38.37,562000.0,36.4054,36.5288,36.4054,36.4149,562000.0
2014-11-10 11:00:00,38.39,38.44,38.32,38.37,202800.0,36.4339,36.4814,36.3675,36.4149,202800.0
2014-11-10 11:05:00,38.37,38.37,38.3,38.35,110400.0,36.4149,36.4149,36.3485,36.396,110400.0
2014-11-10 11:10:00,38.34,38.37,38.26,38.27,122600.0,36.3865,36.4149,36.3105,36.32,122600.0
2014-11-10 11:15:00,38.29,38.32,38.26,38.27,101000.0,36.339,36.3675,36.3105,36.32,101000.0
2014-11-10 11:20:00,38.27,38.37,38.24,38.32,108800.0,36.32,36.4149,36.2916,36.3675,108800.0
2014-11-10 11:25:00,38.28,38.33,38.26,38.33,115200.0,36.3295,36.377,36.3105,36.377,115200.0
2014-11-10 11:30:00,38.33,38.35,38.26,38.26,156800.0,36.377,36.396,36.3105,36.3105,156800.0
2014-11-10 11:35:00,38.26,38.26,38.03,38.17,273400.0,36.3105,36.3105,36.0923,36.2251,273400.0
2014-11-10 11:40:00,38.16,38.17,38.02,38.03,130600.0,36.2156,36.2251,36.0828,36.0923,130600.0
2014-11-10 11:45:00,38.02,38.05,37.95,38.01,179800.0,36.0828,36.1112,36.0163,36.0733,179800.0
2014-11-10 11:50:00,38.01,38.06,37.96,38.02,98600.0,36.0733,36.1207,36.0258,36.0828,98600.0
2014-11-10 11:55:00,38.01,38.04,37.97,38.0,110400.0,36.0733,36.1017,36.0353,36.0638,110400.0
2014-11-10 12:00:00,38.0,38.0,37.92,37.95,149600.0,36.0638,36.0638,35.9879,36.0163,149600.0
2014-11-10 12:05:00,37.94,37.95,37.9,37.93,118200.0,36.0068,36.0163,35.9689,35.9974,118200.0
2014-11-10 12:10:00,37.91,37.91,37.81,37.9,252000.0,35.9784,35.9784,35.8835,35.9689,252000.0
2014-11-10 12:15:00,37.88,37.89,37.81,37.86,84800.0,35.9499,35.9594,35.8835,35.9309,84800.0
2014-11-10 12:20:00,37.88,37.9,37.85,37.85,135800.0,35.9499,35.9689,35.9214,35.9214,135800.0
2014-11-10 12:25:00,37.86,37.87,37.72,37.77,234600.0,35.9309,35.9404,35.7981,35.8455,234600.0
2014-11-10 12:30:00,37.74,37.85,37.74,37.79,97800.0,35.817,35.9214,35.817,35.8645,97800.0
2014-11-10 12:35:00,37.8,37.83,37.72,37.76,52200.0,35.874,35.9024,35.7981,35.836,52200.0
2014-11-10 12:40:00,37.76,37.87,37.76,37.82,56600.0,35.836,35.9404,35.836,35.893,56600.0
2014-11-10 12:45:00,37.83,37.86,37.79,37.85,79000.0,35.9024,35.9309,35.8645,35.9214,79000.0
2014-11-10 12:50:00,37.85,37.89,37.83,37.85,69000.0,35.9214,35.9594,35.9024,35.9214,69000.0
2014-11-10 12:55:00,37.85,37.91,37.83,37.88,101000.0,35.9214,35.9784,35.9024,35.9499,101000.0
2014-11-10 13:00:00,37.88,37.9,37.83,37.87,74600.0,35.9499,35.9689,35.9024,35.9404,74600.0
2014-11-10 13:05:00,37.84,37.99,37.84,37.98,116000.0,35.9119,36.0543,35.9119,36.0448,116000.0
2014-11-10 13:10:00,37.98,38.04,37.98,37.99,127400.0,36.0448,36.1017,36.0448,36.0543,127400.0
2014-11-10 13:15:00,37.98,38.02,37.97,37.99,61200.0,36.0448,36.0828,36.0353,36.0543,61200.0
2014-11-10 13:20:00,37.99,38.04,37.98,37.99,85000.0,36.0543,36.1017,36.0448,36.0543,85000.0
2014-11-10 13:25:00,37.98,38.0,37.96,37.99,51800.0,36.0448,36.0638,36.0258,36.0543,51800.0
2014-11-10 13:30:00,38.0,38.04,37.94,37.96,126400.0,36.0638,36.1017,36.0068,36.0258,126400.0
2014-11-10 13:35:00,37.97,37.98,37.93,37.93,51000.0,36.0353,36.0448,35.9974,35.9974,51000.0
2014-11-10 13:40:00,37.93,37.96,37.9,37.96,50800.0,35.9974,36.0258,35.9689,36.0258,50800.0
2014-11-10 13:45:00,37.94,37.98,37.92,37.92,94400.0,36.0068,36.0448,35.9879,35.9879,94400.0
2014-11-10 13:50:00,37.93,37.93,37.83,37.83,124400.0,35.9974,35.9974,35.9024,35.9024,124400.0
2014-11-10 13:55:00,37.84,37.9,37.8,37.89,96800.0,35.9119,35.9689,35.874,35.9594,96800.0
2014-11-10 14:00:00,37.88,37.9,37.84,37.88,46000.0,35.9499,35.9689,35.9119,35.9499,46000.0
2014-11-10 14:05:00,37.88,37.99,37.87,37.98,97000.0,35.9499,36.0543,35.9404,36.0448,97000.0
2014-11-10 14:10:00,37.98,37.98,37.91,37.94,50800.0,36.0448,36.0448,35.9784,36.0068,50800.0
2014-11-10 14:15:00,37.93,37.97,37.92,37.96,39000.0,35.9974,36.0353,35.9879,36.0258,39000.0
2014-11-10 14:20:00,37.96,38.01,37.93,37.99,75000.0,36.0258,36.0733,35.9974,36.0543,75000.0
2014-11-10 14:25:00,37.99,38.01,37.96,37.99,105000.0,36.0543,36.0733,36.0258,36.0543,105000.0
2014-11-10 14:30:00,37.99,38.01,37.94,37.94,114800.0,36.0543,36.0733,36.0068,36.0068,114800.0
2014-11-10 14:35:00,37.93,37.96,37.88,37.89,46200.0,35.9974,36.0258,35.9499,35.9594,46200.0
2014-11-10 14:40:00,37.89,37.95,37.89,37.92,50200.0,35.9594,36.0163,35.9594,35.9879,50200.0
2014-11-10 14:45:00,37.91,37.92,37.87,37.91,81200.0,35.9784,35.9879,35.9404,35.9784,81200.0
2014-11-10 14:50:00,37.91,38.12,37.88,38.07,363200.0,35.9784,36.1777,35.9499,36.1302,363200.0
2014-11-10 14:55:00,38.09,38.15,38.07,38.14,164200.0,36.1492,36.2061,36.1302,36.1967,164200.0
2014-11-10 15:00:00,38.14,38.21,38.13,38.2,203600.0,36.1967,36.2631,36.1872,36.2536,203600.0
2014-11-10 15:05:00,38.21,38.27,38.2,38.22,229000.0,36.2631,36.32,36.2536,36.2726,229000.0
2014-11-10 15:10:00,38.22,38.28,38.22,38.26,82800.0,36.2726,36.3295,36.2726,36.3105,82800.0
2014-11-10 15:15:00,38.26,38.27,38.15,38.16,111600.0,36.3105,36.32,36.2061,36.2156,111600.0
2014-11-10 15:20:00,38.16,38.27,38.16,38.27,73800.0,36.2156,36.32,36.2156,36.32,73800.0
2014-11-10 15:25:00,38.27,38.27,38.21,38.21,89200.0,36.32,36.32,36.2631,36.2631,89200.0
2014-11-10 15:30:00,38.22,38.23,38.16,38.18,131600.0,36.2726,36.2821,36.2156,36.2346,131600.0
2014-11-10 15:35:00,38.18,38.26,38.18,38.24,76800.0,36.2346,36.3105,36.2346,36.2916,76800.0
2014-11-10 15:40:00,38.24,38.3,38.21,38.28,146400.0,36.2916,36.3485,36.2631,36.3295,146400.0
2014-11-10 15:45:00,38.27,38.32,38.25,38.29,210000.0,36.32,36.3675,36.301,36.339,210000.0
2014-11-10 15:50:00,38.3,38.35,38.27,38.33,272200.0,36.3485,36.396,36.32,36.377,272200.0
2014-11-10 15:55:00,38.33,38.5,38.32,38.5,797600.0,36.377,36.5383,36.3675,36.5383,797600.0
2014-11-11 09:30:00,38.36,38.38,38.25,38.32,397400.0,36.4054,36.4244,36.301,36.3675,397400.0
2014-11-11 09:35:00,38.31,38.31,38.12,38.24,358600.0,36.358,36.358,36.1777,36.2916,358600.0
2014-11-11 09:40:00,38.21,38.28,38.14,38.18,380200.0,36.2631,36.3295,36.1967,36.2346,380200.0
2014-11-11 09:45:00,38.19,38.35,38.12,38.19,440400.0,36.2441,36.396,36.1777,36.2441,440400.0
2014-11-11 09:50:00,38.19,38.34,38.18,38.28,246800.0,36.2441,36.3865,36.2346,36.3295,246800.0
2014-11-11 09:55:00,38.27,38.33,38.21,38.24,331400.0,36.32,36.377,36.2631,36.2916,331400.0
2014-11-11 10:00:00,38.25,38.41,38.25,38.34,296400.0,36.301,36.4529,36.301,36.3865,296400.0
2014-11-11 10:05:00,38.35,38.39,38.3,38.34,253400.0,36.396,36.4339,36.3485,36.3865,253400.0
2014-11-11 10:10:00,38.35,38.37,38.27,38.34,161000.0,36.396,36.4149,36.32,36.3865,161000.0
2014-11-11 10:15:00,38.33,38.33,38.19,38.29,222600.0,36.377,36.377,36.2441,36.339,222600.0
2014-11-11 10:20:00,38.27,38.37,38.26,38.36,357800.0,36.32,36.4149,36.3105,36.4054,357800.0
2014-11-11 10:25:00,38.35,38.47,38.34,38.42,184200.0,36.396,36.5098,36.3865,36.4624,184200.0
2014-11-11 10:30:00,38.42,38.47,38.37,38.4,143800.0,36.4624,36.5098,36.4149,36.4434,143800.0
2014-11-11 10:35:00,38.41,38.43,38.37,38.38,128000.0,36.4529,36.4719,36.4149,36.4244,128000.0
2014-11-11 10:40:00,38.39,38.47,38.38,38.44,307400.0,36.4339,36.5098,36.4244,36.4814,307400.0
2014-11-11 10:45:00,38.44,38.51,38.4,38.49,317400.0,36.4814,36.5478,36.4434,36.5288,317400.0
2014-11-11 10:50:00,38.49,38.52,38.46,38.52,162600.0,36.5288,36.5573,36.5003,36.5573,162600.0
2014-11-11 10:55:00,38.52,38.59,38.5,38.58,170400.0,36.5573,36.6237,36.5383,36.6142,170400.0
2014-11-11 11:00:00,38.57,38.59,38.47,38.48,222200.0,36.6047,36.6237,36.5098,36.5193,222200.0
2014-11-11 11:05:00,38.48,38.54,38.43,38.52,227000.0,36.5193,36.5763,36.4719,36.5573,227000.0
2014-11-11 11:10:00,38.52,38.63,38.49,38.57,249200.0,36.5573,36.6617,36.5288,36.6047,249200.0
2014-11-11 11:15:00,38.58,38.6,38.52,38.56,180800.0,36.6142,36.6332,36.5573,36.5953,180800.0
2014-11-11 11:20:00,38.56,38.59,38.52,38.54,128800.0,36.5953,36.6237,36.5573,36.5763,128800.0
2014-11-11 11:25:00,38.54,38.6,38.49,38.51,102200.0,36.5763,36.6332,36.5288,36.5478,102200.0
2014-11-11 11:30:00,38.52,38.56,38.48,38.49,113800.0,36.5573,36.5953,36.5193,36.5288,113800.0
2014-11-11 11:35:00,38.48,38.48,38.42,38.44,94400.0,36.5193,36.5193,36.4624,36.4814,94400.0
2014-11-11 11:40:00,38.44,38.49,38.4,38.44,112000.0,36.4814,36.5288,36.4434,36.4814,112000.0
2014-11-11 11:45:00,38.44,38.47,38.4,38.44,135400.0,36.4814,36.5098,36.4434,36.4814,135400.0
2014-11-11 11:50:00,38.45,38.48,38.41,38.44,109000.0,36.4909,36.5193,36.4529,36.4814,109000.0
2014-11-11 11:55:00,38.44,38.46,38.4,38.44,67200.0,36.4814,36.5003,36.4434,36.4814,67200.0
2014-11-11 12:00:00,38.44,38.45,38.38,38.38,112400.0,36.4814,36.4909,36.4244,36.4244,112400.0
2014-11-11 12:05:00,38.4,38.41,38.32,38.34,76800.0,36.4434,36.4529,36.3675,36.3865,76800.0
2014-11-11 12:10:00,38.33,38.37,38.32,38.32,120800.0,36.377,36.4149,36.3675,36.3675,120800.0
2014-11-11 12:15:00,38.32,38.36,38.29,38.36,141000.0,36.3675,36.4054,36.339,36.4054,141000.0
2014-11-11 12:20:00,38.37,38.41,38.35,38.38,141400.0,36.4149,36.4529,36.396,36.4244,141400.0
2014-11-11 12:25:00,38.38,38.38,38.31,38.35,94600.0,36.4244,36.4244,36.358,36.396,94600.0
2014-11-11 12:30:00,38.35,38.42,38.35,38.41,94600.0,36.396,36.4624,36.396,36.4529,94600.0
2014-11-11 12:35:00,38.41,38.44,38.38,38.4,97400.0,36.4529,36.4814,36.4244,36.4434,97400.0
2014-11-11 12:40:00,38.41,38.43,38.33,38.34,162200.0,36.4529,36.4719,36.377,36.3865,162200.0
2014-11-11 12:45:00,38.33,38.35,38.26,38.27,98400.0,36.377,36.396,36.3105,36.32,98400.0
2014-11-11 12:50:00,38.27,38.35,38.25,38.34,71400.0,36.32,36.396,36.301,36.3865,71400.0
2014-11-11 12:55:00,38.33,38.35,38.3,38.32,80800.0,36.377,36.396,36.3485,36.3675,80800.0
2014-11-11 13:00:00,38.32,38.35,38.26,38.33,106200.0,36.3675,36.396,36.3105,36.377,106200.0
2014-11-11 13:05:00,38.33,38.37,38.31,38.32,94800.0,36.377,36.4149,36.358,36.3675,94800.0
2014-11-11 13:10:00,38.33,38.35,38.22,38.23,163400.0,36.377,36.396,36.2726,36.2821,163400.0
2014-11-11 13:15:00,38.22,38.23,38.18,38.23,148600.0,36.2726,36.2821,36.2346,36.2821,148600.0
2014-11-11 13:20:00,38.23,38.26,38.21,38.26,166000.0,36.2821,36.3105,36.2631,36.3105,166000.0
2014-11-11 13:25:00,38.25,38.29,38.22,38.23,195000.0,36.301,36.339,36.2726,36.2821,195000.0
2014-11-11 13:30:00,38.23,38.33,38.2,38.32,262600.0,36.2821,36.377,36.2536,36.3675,262600.0
2014-11-11 13:35:00,38.33,38.37,38.31,38.35,115600.0,36.377,36.4149,36.358,36.396,115600.0
2014-11-11 13:40:00,38.34,38.41,38.32,38.38,104000.0,36.3865,36.4529,36.3675,36.4244,104000.0
2014-11-11 13:45:00,38.38,38.41,38.29,38.32,115600.0,36.4244,36.4529,36.339,36.3675,115600.0
2014-11-11 13:50:00,38.32,38.37,38.31,38.35,165400.0,36.3675,36.4149,36.358,36.396,165400.0
2014-11-11 13:55:00,38.34,38.39,38.33,38.35,73400.0,36.3865,36.4339,36.377,36.396,73400.0
2014-11-11 14:00:00,38.36,38.43,38.35,38.41,131800.0,36.4054,36.4719,36.396,36.4529,131800.0
2014-11-11 14:05:00,38.41,38.46,38.38,38.42,158600.0,36.4529,36.5003,36.4244,36.4624,158600.0
2014-11-11 14:10:00,38.42,38.43,38.31,38.35,158600.0,36.4624,36.4719,36.358,36.396,158600.0
2014-11-11 14:15:00,38.35,38.4,38.34,38.37,62000.0,36.396,36.4434,36.3865,36.4149,62000.0
2014-11-11 14:20:00,38.35,38.42,38.35,38.39,88200.0,36.396,36.4624,36.396,36.4339,88200.0
2014-11-11 14:25:00,38.4,38.41,38.34,38.4,120200.0,36.4434,36.4529,36.3865,36.4434,120200.0
2014-11-11 14:30:00,38.39,38.4,38.33,38.38,92200.0,36.4339,36.4434,36.377,36.4244,92200.0
2014-11-11 14:35:00,38.36,38.37,38.32,38.37,107600.0,36.4054,36.4149,36.3675,36.4149,107600.0
2014-11-11 14:40:00,38.37,38.4,38.36,38.37,93200.0,36.4149,36.4434,36.4054,36.4149,93200.0
2014-11-11 14:45:00,38.38,38.45,38.37,38.43,108800.0,36.4244,36.4909,36.4149,36.4719,108800.0
2014-11-11 14:50:00,38.42,38.42,38.36,38.38,110400.0,36.4624,36.4624,36.4054,36.4244,110400.0
2014-11-11 14:55:00,38.38,38.41,38.35,38.41,102600.0,36.4244,36.4529,36.396,36.4529,102600.0
2014-11-11 15:00:00,38.4,38.41,38.34,38.39,105400.0,36.4434,36.4529,36.3865,36.4339,105400.0
2014-11-11 15:05:00,38.39,38.44,38.38,38.42,105600.0,36.4339,36.4814,36.4244,36.4624,105600.0
2014-11-11 15:10:00,38.42,38.44,38.38,38.43,111200.0,36.4624,36.4814,36.4244,36.4719,111200.0
2014-11-11 15:15:00,38.43,38.49,38.43,38.48,153800.0,36.4719,36.5288,36.4719,36.5193,153800.0
2014-11-11 15:20:00,38.49,38.49,38.38,38.38,243600.0,36.5288,36.5288,36.4244,36.4244,243600.0
2014-11-11 15:25:00,38.39,38.43,38.38,38.38,187600.0,36.4339,36.4719,36.4244,36.4244,187600.0
2014-11-11 15:30:00,38.4,38.45,38.38,38.41,193400.0,36.4434,36.4909,36.4244,36.4529,193400.0
2014-11-11 15:35:00,38.41,38.48,38.4,38.46,177200.0,36.4529,36.5193,36.4434,36.5003,177200.0
2014-11-11 15:40:00,38.46,38.58,38.46,38.57,345600.0,36.5003,36.6142,36.5003,36.6047,345600.0
2014-11-11 15:45:00,38.57,38.65,38.57,38.6,530000.0,36.6047,36.6807,36.6047,36.6332,530000.0
2014-11-11 15:50:00,38.61,38.63,38.56,38.56,402800.0,36.6427,36.6617,36.5953,36.5953,402800.0
2014-11-11 15:55:00,38.56,38.58,38.48,38.58,391200.0,36.5953,36.6142,36.5193,36.6142,391200.0
2014-11-12 09:30:00,37.93,38.21,37.9,38.09,635600.0,35.9974,36.2631,35.9689,36.1492,635600.0
2014-11-12 09:35:00,38.12,38.27,38.1,38.24,411600.0,36.1777,36.32,36.1587,36.2916,411600.0
2014-11-12 09:40:00,38.24,38.4,38.16,38.17,428600.0,36.2916,36.4434,36.2156,36.2251,428600.0
2014-11-12 09:45:00,38.17,38.38,38.12,38.37,283800.0,36.2251,36.4244,36.1777,36.4149,283800.0
2014-11-12 09:50:00,38.36,38.46,38.24,38.3,280200.0,36.4054,36.5003,36.2916,36.3485,280200.0
2014-11-12 09:55:00,38.3,38.34,38.25,38.32,107800.0,36.3485,36.3865,36.301,36.3675,107800.0
2014-11-12 10:00:00,38.31,38.49,38.29,38.32,360400.0,36.358,36.5288,36.339,36.3675,360400.0
2014-11-12 10:05:00,38.33,38.52,38.31,38.46,250200.0,36.377,36.5573,36.358,36.5003,250200.0
2014-11-12 10:10:00,38.48,38.48,38.38,38.4,158600.0,36.5193,36.5193,36.4244,36.4434,158600.0
2014-11-12 10:15:00,38.38,38.41,38.32,38.41,124000.0,36.4244,36.4529,36.3675,36.4529,124000.0
2014-11-12 10:20:00,38.4,38.55,38.37,38.53,228400.0,36.4434,36.5858,36.4149,36.5668,228400.0
2014-11-12 10:25:00,38.55,38.55,38.4,38.4,201800.0,36.5858,36.5858,36.4434,36.4434,201800.0
2014-11-12 10:30:00,38.41,38.46,38.31,38.35,298000.0,36.4529,36.5003,36.358,36.396,298000.0
2014-11-12 10:35:00,38.37,38.42,38.34,38.35,163800.0,36.4149,36.4624,36.3865,36.396,163800.0
2014-11-12 10:40:00,38.35,38.42,38.27,38.33,226600.0,36.396,36.4624,36.32,36.377,226600.0
2014-11-12 10:45:00,38.33,38.35,38.24,38.27,296200.0,36.377,36.396,36.2916,36.32,296200.0
2014-11-12 10:50:00,38.26,38.3,38.23,38.24,263800.0,36.3105,36.3485,36.2821,36.2916,263800.0
2014-11-12 10:55:00,38.25,38.38,38.24,38.27,252000.0,36.301,36.4244,36.2916,36.32,252000.0
2014-11-12 11:00:00,38.27,38.29,38.2,38.27,179800.0,36.32,36.339,36.2536,36.32,179800.0
2014-11-12 11:05:00,38.27,38.36,38.24,38.32,152800.0,36.32,36.4054,36.2916,36.3675,152800.0
2014-11-12 11:10:00,38.31,38.44,38.27,38.41,322200.0,36.358,36.4814,36.32,36.4529,322200.0
2014-11-12 11:15:00,38.42,38.45,38.37,38.42,207000.0,36.4624,36.4909,36.4149,36.4624,207000.0
2014-11-12 11:20:00,38.45,38.59,38.45,38.55,311000.0,36.4909,36.6237,36.4909,36.5858,311000.0
2014-11-12 11:25:00,38.55,38.59,38.49,38.52,122800.0,36.5858,36.6237,36.5288,36.5573,122800.0
2014-11-12 11:30:00,38.5,38.58,38.49,38.58,175800.0,36.5383,36.6142,36.5288,36.6142,175800.0
2014-11-12 11:35:00,38.58,38.69,38.58,38.63,396200.0,36.6142,36.7186,36.6142,36.6617,396200.0
2014-11-12 11:40:00,38.63,38.69,38.6,38.68,136400.0,36.6617,36.7186,36.6332,36.7091,136400.0
2014-11-12 11:45:00,38.68,38.74,38.63,38.67,274400.0,36.7091,36.7661,36.6617,36.6996,274400.0
2014-11-12 11:50:00,38.67,38.69,38.62,38.63,208200.0,36.6996,36.7186,36.6522,36.6617,208200.0
2014-11-12 11:55:00,38.63,38.69,38.6,38.62,163400.0,36.6617,36.7186,36.6332,36.6522,163400.0
2014-11-12 12:00:00,38.62,38.65,38.59,38.62,149400.0,36.6522,36.6807,36.6237,36.6522,149400.0
2014-11-12 12:05:00,38.61,38.67,38.61,38.61,103600.0,36.6427,36.6996,36.6427,36.6427,103600.0
2014-11-12 12:10:00,38.6,38.61,38.52,38.52,133200.0,36.6332,36.6427,36.5573,36.5573,133200.0
2014-11-12 12:15:00,38.53,38.62,38.52,38.59,61800.0,36.5668,36.6522,36.5573,36.6237,61800.0
2014-11-12 12:20:00,38.58,38.63,38.57,38.58,73400.0,36.6142,36.6617,36.6047,36.6142,73400.0
2014-11-12 12:25:00,38.58,38.7,38.57,38.68,161600.0,36.6142,36.7281,36.6047,36.7091,161600.0
2014-11-12 12:30:00,38.69,38.7,38.65,38.66,112400.0,36.7186,36.7281,36.6807,36.6902,112400.0
2014-11-12 12:35:00,38.66,38.67,38.58,38.62,89400.0,36.6902,36.6996,36.6142,36.6522,89400.0
2014-11-12 12:40:00,38.62,38.69,38.6,38.68,112000.0,36.6522,36.7186,36.6332,36.7091,112000.0
2014-11-12 12:45:00,38.67,38.74,38.67,38.73,113400.0,36.6996,36.7661,36.6996,36.7566,113400.0
2014-11-12 12:50:00,38.73,38.73,38.69,38.71,63800.0,36.7566,36.7566,36.7186,36.7376,63800.0
2014-11-12 12:55:00,38.71,38.82,38.71,38.74,211800.0,36.7376,36.842,36.7376,36.7661,211800.0
2014-11-12 13:00:00,38.74,38.79,38.71,38.75,82600.0,36.7661,36.8135,36.7376,36.7756,82600.0
2014-11-12 13:05:00,38.75,38.79,38.7,38.72,93600.0,36.7756,36.8135,36.7281,36.7471,93600.0
2014-11-12 13:10:00,38.72,38.79,38.71,38.77,76600.0,36.7471,36.8135,36.7376,36.7946,76600.0
2014-11-12 13:15:00,38.77,38.8,38.76,38.77,208800.0,36.7946,36.823,36.7851,36.7946,208800.0
2014-11-12 13:20:00,38.78,38.84,38.76,38.83,114000.0,36.804,36.861,36.7851,36.8515,114000.0
2014-11-12 13:25:00,38.84,38.88,38.82,38.88,185000.0,36.861,36.8989,36.842,36.8989,185000.0
2014-11-12 13:30:00,38.88,38.92,38.87,38.9,157600.0,36.8989,36.9369,36.8895,36.9179,157600.0
2014-11-12 13:35:00,38.9,38.92,38.86,38.92,158600.0,36.9179,36.9369,36.88,36.9369,158600.0
2014-11-12 13:40:00,38.91,38.99,38.91,38.95,250400.0,36.9274,37.0033,36.9274,36.9654,250400.0
2014-11-12 13:45:00,38.95,38.96,38.91,38.91,163400.0,36.9654,36.9749,36.9274,36.9274,163400.0
2014-11-12 13:50:00,38.91,38.94,38.88,38.9,91000.0,36.9274,36.9559,36.8989,36.9179,91000.0
2014-11-12 13:55:00,38.9,38.96,38.87,38.93,187600.0,36.9179,36.9749,36.8895,36.9464,187600.0
2014-11-12 14:00:00,38.93,38.96,38.91,38.96,124000.0,36.9464,36.9749,36.9274,36.9749,124000.0
2014-11-12 14:05:00,38.96,39.0,38.96,38.99,186200.0,36.9749,37.0128,36.9749,37.0033,186200.0
2014-11-12 14:10:00,38.99,39.06,38.98,39.02,284200.0,37.0033,37.0698,36.9939,37.0318,284200.0
2014-11-12 14:15:00,39.02,39.08,39.0,39.07,235000.0,37.0318,37.0888,37.0128,37.0793,235000.0
2014-11-12 14:20:00,39.08,39.13,39.06,39.12,220400.0,37.0888,37.1362,37.0698,37.1267,220400.0
2014-11-12 14:25:00,39.13,39.25,39.13,39.16,364400.0,37.1362,37.2501,37.1362,37.1647,364400.0
2014-11-12 14:30:00,39.17,39.18,39.09,39.15,147400.0,37.1742,37.1837,37.0982,37.1552,147400.0
2014-11-12 14:35:00,39.14,39.14,39.06,39.09,217200.0,37.1457,37.1457,37.0698,37.0982,217200.0
2014-11-12 14:40:00,39.09,39.09,38.97,38.99,264400.0,37.0982,37.0982,36.9844,37.0033,264400.0
2014-11-12 14:45:00,38.99,38.99,38.92,38.93,251200.0,37.0033,37.0033,36.9369,36.9464,251200.0
2014-11-12 14:50:00,38.92,38.92,38.8,38.88,195400.0,36.9369,36.9369,36.823,36.8989,195400.0
2014-11-12 14:55:00,38.88,38.96,38.87,38.91,148600.0,36.8989,36.9749,36.8895,36.9274,148600.0
2014-11-12 15:00:00,38.91,38.99,38.85,38.97,170600.0,36.9274,37.0033,36.8705,36.9844,170600.0
2014-11-12 15:05:00,38.97,39.09,38.94,39.07,202400.0,36.9844,37.0982,36.9559,37.0793,202400.0
2014-11-12 15:10:00,39.06,39.07,38.98,39.02,143200.0,37.0698,37.0793,36.9939,37.0318,143200.0
2014-11-12 15:15:00,39.04,39.09,39.04,39.08,140000.0,37.0508,37.0982,37.0508,37.0888,140000.0
2014-11-12 15:20:00,39.08,39.11,39.02,39.09,262200.0,37.0888,37.1172,37.0318,37.0982,262200.0
2014-11-12 15:25:00,39.1,39.15,39.07,39.15,165400.0,37.1077,37.1552,37.0793,37.1552,165400.0
2014-11-12 15:30:00,39.16,39.2,39.12,39.19,296400.0,37.1647,37.2026,37.1267,37.1932,296400.0
2014-11-12 15:35:00,39.19,39.24,39.13,39.22,309400.0,37.1932,37.2406,37.1362,37.2216,309400.0
2014-11-12 15:40:00,39.23,39.27,39.21,39.27,336800.0,37.2311,37.2691,37.2121,37.2691,336800.0
2014-11-12 15:45:00,39.27,39.3,39.21,39.21,375200.0,37.2691,37.2975,37.2121,37.2121,375200.0
2014-11-12 15:50:00,39.22,39.25,39.16,39.19,225600.0,37.2216,37.2501,37.1647,37.1932,225600.0
2014-11-12 15:55:00,39.2,39.26,39.08,39.14,322600.0,37.2026,37.2596,37.0888,37.1457,322600.0
2014-11-13 09:30:00,39.15,39.33,39.1,39.24,388000.0,37.1552,37.326,37.1077,37.2406,388000.0
2014-11-13 09:35:00,39.24,39.4,39.24,39.36,500400.0,37.2406,37.3925,37.2406,37.3545,500400.0
2014-11-13 09:40:00,39.4,39.42,39.21,39.3,334400.0,37.3925,37.4114,37.2121,37.2975,334400.0
2014-11-13 09:45:00,39.3,39.4,39.22,39.35,359600.0,37.2975,37.3925,37.2216,37.345,359600.0
2014-11-13 09:50:00,39.35,39.46,39.34,39.37,447600.0,37.345,37.4494,37.3355,37.364,447600.0
2014-11-13 09:55:00,39.37,39.4,39.29,39.35,392800.0,37.364,37.3925,37.2881,37.345,392800.0
2014-11-13 10:00:00,39.33,39.34,39.19,39.22,415000.0,37.326,37.3355,37.1932,37.2216,415000.0
2014-11-13 10:05:00,39.24,39.34,39.22,39.34,263200.0,37.2406,37.3355,37.2216,37.3355,263200.0
2014-11-13 10:10:00,39.34,39.38,39.25,39.29,272000.0,37.3355,37.3735,37.2501,37.2881,272000.0
2014-11-13 10:15:00,39.3,39.46,39.3,39.35,492200.0,37.2975,37.4494,37.2975,37.345,492200.0
2014-11-13 10:20:00,39.36,39.42,39.32,39.4,275000.0,37.3545,37.4114,37.3165,37.3925,275000.0
2014-11-13 10:25:00,39.39,39.43,39.35,39.36,270400.0,37.383,37.4209,37.345,37.3545,270400.0
2014-11-13 10:30:00,39.38,39.42,39.35,39.37,208800.0,37.3735,37.4114,37.345,37.364,208800.0
2014-11-13 10:35:00,39.38,39.38,39.29,39.34,206800.0,37.3735,37.3735,37.2881,37.3355,206800.0
2014-11-13 10:40:00,39.35,39.35,39.19,39.24,261400.0,37.345,37.345,37.1932,37.2406,261400.0
2014-11-13 10:45:00,39.23,39.27,39.19,39.21,272800.0,37.2311,37.2691,37.1932,37.2121,272800.0
2014-11-13 10:50:00,39.21,39.24,39.15,39.19,277400.0,37.2121,37.2406,37.1552,37.1932,277400.0
2014-11-13 10:55:00,39.19,39.19,39.03,39.05,254600.0,37.1932,37.1932,37.0413,37.0603,254600.0
2014-11-13 11:00:00,39.06,39.07,38.85,38.89,361600.0,37.0698,37.0793,36.8705,36.9084,361600.0
2014-11-13 11:05:00,38.87,38.89,38.73,38.76,408200.0,36.8895,36.9084,36.7566,36.7851,408200.0
2014-11-13 11:10:00,38.75,38.77,38.69,38.7,239200.0,36.7756,36.7946,36.7186,36.7281,239200.0
2014-11-13 11:15:00,38.69,38.72,38.59,38.7,542600.0,36.7186,36.7471,36.6237,36.7281,542600.0
2014-11-13 11:20:00,38.69,38.77,38.65,38.77,495800.0,36.7186,36.7946,36.6807,36.7946,495800.0
2014-11-13 11:25:00,38.77,38.77,38.63,38.63,346600.0,36.7946,36.7946,36.6617,36.6617,346600.0
2014-11-13 11:30:00,38.63,38.63,38.47,38.48,377000.0,36.6617,36.6617,36.5098,36.5193,377000.0
2014-11-13 11:35:00,38.48,38.48,38.27,38.29,460200.0,36.5193,36.5193,36.32,36.339,460200.0
2014-11-13 11:40:00,38.28,38.33,38.18,38.33,460600.0,36.3295,36.377,36.2346,36.377,460600.0
2014-11-13 11:45:00,38.33,38.38,38.23,38.32,395000.0,36.377,36.4244,36.2821,36.3675,395000.0
2014-11-13 11:50:00,38.33,38.47,38.29,38.47,209000.0,36.377,36.5098,36.339,36.5098,209000.0
2014-11-13 11:55:00,38.47,38.5,38.41,38.48,198000.0,36.5098,36.5383,36.4529,36.5193,198000.0
2014-11-13 12:00:00,38.49,38.5,38.37,38.41,307000.0,36.5288,36.5383,36.4149,36.4529,307000.0
2014-11-13 12:05:00,38.41,38.59,38.38,38.57,258800.0,36.4529,36.6237,36.4244,36.6047,258800.0
2014-11-13 12:10:00,38.58,38.59,38.47,38.52,255200.0,36.6142,36.6237,36.5098,36.5573,255200.0
2014-11-13 12:15:00,38.52,38.66,38.51,38.61,318400.0,36.5573,36.6902,36.5478,36.6427,318400.0
2014-11-13 12:20:00,38.62,38.62,38.57,38.58,227400.0,36.6522,36.6522,36.6047,36.6142,227400.0
2014-11-13 12:25:00,38.58,38.69,38.58,38.66,232200.0,36.6142,36.7186,36.6142,36.6902,232200.0
2014-11-13 12:30:00,38.66,38.78,38.64,38.67,397400.0,36.6902,36.804,36.6712,36.6996,397400.0
2014-11-13 12:35:00,38.67,38.71,38.65,38.69,223800.0,36.6996,36.7376,36.6807,36.7186,223800.0
2014-11-13 12:40:00,38.67,38.68,38.57,38.64,237000.0,36.6996,36.7091,36.6047,36.6712,237000.0
2014-11-13 12:45:00,38.63,38.63,38.59,38.6,73400.0,36.6617,36.6617,36.6237,36.6332,73400.0
2014-11-13 12:50:00,38.6,38.67,38.6,38.63,108800.0,36.6332,36.6996,36.6332,36.6617,108800.0
2014-11-13 12:55:00,38.62,38.68,38.58,38.58,194000.0,36.6522,36.7091,36.6142,36.6142,194000.0
2014-11-13 13:00:00,38.59,38.65,38.59,38.61,114800.0,36.6237,36.6807,36.6237,36.6427,114800.0
2014-11-13 13:05:00,38.59,38.6,38.35,38.42,284200.0,36.6237,36.6332,36.396,36.4624,284200.0
2014-11-13 13:10:00,38.41,38.45,38.37,38.38,160600.0,36.4529,36.4909,36.4149,36.4244,160600.0
2014-11-13 13:15:00,38.37,38.44,38.37,38.39,103400.0,36.4149,36.4814,36.4149,36.4339,103400.0
2014-11-13 13:20:00,38.39,38.39,38.19,38.2,337800.0,36.4339,36.4339,36.2441,36.2536,337800.0
2014-11-13 13:25:00,38.2,38.3,38.12,38.29,304000.0,36.2536,36.3485,36.1777,36.339,304000.0
2014-11-13 13:30:00,38.3,38.3,38.09,38.13,343400.0,36.3485,36.3485,36.1492,36.1872,343400.0
2014-11-13 13:35:00,38.13,38.22,38.02,38.2,319800.0,36.1872,36.2726,36.0828,36.2536,319800.0
2014-11-13 13:40:00,38.21,38.23,38.17,38.21,179400.0,36.2631,36.2821,36.2251,36.2631,179400.0
2014-11-13 13:45:00,38.21,38.24,38.16,38.2,224200.0,36.2631,36.2916,36.2156,36.2536,224200.0
2014-11-13 13:50:00,38.19,38.34,38.17,38.27,147800.0,36.2441,36.3865,36.2251,36.32,147800.0
2014-11-13 13:55:00,38.27,38.33,38.22,38.22,57000.0,36.32,36.377,36.2726,36.2726,57000.0
2014-11-13 14:00:00,38.21,38.3,38.2,38.26,78400.0,36.2631,36.3485,36.2536,36.3105,78400.0
2014-11-13 14:05:00,38.25,38.27,38.13,38.17,98000.0,36.301,36.32,36.1872,36.2251,98000.0
2014-11-13 14:10:00,38.16,38.16,37.99,38.02,268000.0,36.2156,36.2156,36.0543,36.0828,268000.0
2014-11-13 14:15:00,38.02,38.06,37.92,38.04,249600.0,36.0828,36.1207,35.9879,36.1017,249600.0
2014-11-13 14:20:00,38.04,38.05,37.98,37.99,116400.0,36.1017,36.1112,36.0448,36.0543,116400.0
2014-11-13 14:25:00,37.99,38.13,37.95,38.1,305400.0,36.0543,36.1872,36.0163,36.1587,305400.0
2014-11-13 14:30:00,38.1,38.17,38.08,38.15,267400.0,36.1587,36.2251,36.1397,36.2061,267400.0
2014-11-13 14:35:00,38.15,38.15,38.06,38.09,132600.0,36.2061,36.2061,36.1207,36.1492,132600.0
2014-11-13 14:40:00,38.09,38.15,38.06,38.13,133800.0,36.1492,36.2061,36.1207,36.1872,133800.0
2014-11-13 14:45:00,38.13,38.27,38.13,38.22,174800.0,36.1872,36.32,36.1872,36.2726,174800.0
2014-11-13 14:50:00,38.22,38.25,38.16,38.21,143800.0,36.2726,36.301,36.2156,36.2631,143800.0
2014-11-13 14:55:00,38.21,38.21,38.06,38.06,151600.0,36.2631,36.2631,36.1207,36.1207,151600.0
2014-11-13 15:00:00,38.06,38.16,38.02,38.15,239400.0,36.1207,36.2156,36.0828,36.2061,239400.0
2014-11-13 15:05:00,38.16,38.27,38.13,38.23,273000.0,36.2156,36.32,36.1872,36.2821,273000.0
2014-11-13 15:10:00,38.24,38.24,38.11,38.11,104600.0,36.2916,36.2916,36.1682,36.1682,104600.0
2014-11-13 15:15:00,38.11,38.19,38.11,38.14,89600.0,36.1682,36.2441,36.1682,36.1967,89600.0
2014-11-13 15:20:00,38.15,38.19,38.11,38.19,118800.0,36.2061,36.2441,36.1682,36.2441,118800.0
2014-11-13 15:25:00,38.19,38.24,37.94,37.95,405200.0,36.2441,36.2916,36.0068,36.0163,405200.0
2014-11-13 15:30:00,37.95,38.06,37.87,38.04,564800.0,36.0163,36.1207,35.9404,36.1017,564800.0
2014-11-13 15:35:00,38.03,38.2,38.02,38.17,525200.0,36.0923,36.2536,36.0828,36.2251,525200.0
2014-11-13 15:40:00,38.18,38.37,38.16,38.29,433600.0,36.2346,36.4149,36.2156,36.339,433600.0
2014-11-13 15:45:00,38.3,38.33,38.2,38.21,285000.0,36.3485,36.377,36.2536,36.2631,285000.0
2014-11-13 15:50:00,38.22,38.24,38.1,38.17,231400.0,36.2726,36.2916,36.1587,36.2251,231400.0
2014-11-13 15:55:00,38.17,38.2,38.04,38.15,409800.0,36.2251,36.2536,36.1017,36.2061,409800.0
2014-11-14 09:30:00,38.18,38.32,38.09,38.14,471800.0,36.2346,36.3675,36.1492,36.1967,471800.0
2014-11-14 09:35:00,38.17,38.24,37.95,38.0,365600.0,36.2251,36.2916,36.0163,36.0638,365600.0
2014-11-14 09:40:00,38.01,38.07,37.77,37.78,542400.0,36.0733,36.1302,35.8455,35.855,542400.0
2014-11-14 09:45:00,37.8,37.9,37.62,37.67,638000.0,35.874,35.9689,35.7031,35.7506,638000.0
2014-11-14 09:50:00,37.68,37.9,37.62,37.88,278800.0,35.7601,35.9689,35.7031,35.9499,278800.0
2014-11-14 09:55:00,37.9,37.97,37.8,37.82,295600.0,35.9689,36.0353,35.874,35.893,295600.0
2014-11-14 10:00:00,37.84,38.26,37.84,38.19,595400.0,35.9119,36.3105,35.9119,36.2441,595400.0
2014-11-14 10:05:00,38.2,38.38,38.13,38.29,551600.0,36.2536,36.4244,36.1872,36.339,551600.0
2014-11-14 10:10:00,38.31,38.44,38.29,38.29,363800.0,36.358,36.4814,36.339,36.339,363800.0
2014-11-14 10:15:00,38.31,38.31,38.08,38.17,262200.0,36.358,36.358,36.1397,36.2251,262200.0
2014-11-14 10:20:00,38.18,38.24,38.09,38.23,272600.0,36.2346,36.2916,36.1492,36.2821,272600.0
2014-11-14 10:25:00,38.26,38.27,37.87,38.0,239000.0,36.3105,36.32,35.9404,36.0638,239000.0
2014-11-14 10:30:00,37.98,38.05,37.88,37.88,208400.0,36.0448,36.1112,35.9499,35.9499,208400.0
2014-11-14 10:35:00,37.88,37.97,37.8,37.96,415200.0,35.9499,36.0353,35.874,36.0258,415200.0
2014-11-14 10:40:00,37.95,38.08,37.95,38.01,196400.0,36.0163,36.1397,36.0163,36.0733,196400.0
2014-11-14 10:45:00,38.02,38.26,38.01,38.13,390200.0,36.0828,36.3105,36.0733,36.1872,390200.0
2014-11-14 10:50:00,38.15,38.2,38.1,38.1,143600.0,36.2061,36.2536,36.1587,36.1587,143600.0
2014-11-14 10:55:00,38.14,38.22,38.1,38.15,151400.0,36.1967,36.2726,36.1587,36.2061,151400.0
2014-11-14 11:00:00,38.15,38.21,38.13,38.17,171800.0,36.2061,36.2631,36.1872,36.2251,171800.0
2014-11-14 11:05:00,38.19,38.3,38.17,38.17,247200.0,36.2441,36.3485,36.2251,36.2251,247200.0
2014-11-14 11:10:00,38.18,38.18,37.99,38.05,174200.0,36.2346,36.2346,36.0543,36.1112,174200.0
2014-11-14 11:15:00,38.05,38.13,38.04,38.13,134400.0,36.1112,36.1872,36.1017,36.1872,134400.0
2014-11-14 11:20:00,38.13,38.23,38.12,38.18,177600.0,36.1872,36.2821,36.1777,36.2346,177600.0
2014-11-14 11:25:00,38.15,38.21,38.09,38.12,127400.0,36.2061,36.2631,36.1492,36.1777,127400.0
2014-11-14 11:30:00,38.12,38.13,37.88,38.09,348800.0,36.1777,36.1872,35.9499,36.1492,348800.0
2014-11-14 11:35:00,38.08,38.09,37.97,38.0,136000.0,36.1397,36.1492,36.0353,36.0638,136000.0
2014-11-14 11:40:00,38.02,38.04,37.87,37.92,264400.0,36.0828,36.1017,35.9404,35.9879,264400.0
2014-11-14 11:45:00,37.93,37.96,37.88,37.93,159800.0,35.9974,36.0258,35.9499,35.9974,159800.0
2014-11-14 11:50:00,37.93,38.01,37.91,38.0,117000.0,35.9974,36.0733,35.9784,36.0638,117000.0
2014-11-14 11:55:00,37.99,38.02,37.93,37.98,106800.0,36.0543,36.0828,35.9974,36.0448,106800.0
2014-11-14 12:00:00,37.99,38.11,37.97,38.11,194000.0,36.0543,36.1682,36.0353,36.1682,194000.0
2014-11-14 12:05:00,38.12,38.13,38.02,38.03,120000.0,36.1777,36.1872,36.0828,36.0923,120000.0
2014-11-14 12:10:00,38.02,38.1,38.01,38.08,146200.0,36.0828,36.1587,36.0733,36.1397,146200.0
2014-11-14 12:15:00,38.08,38.11,37.97,38.02,216000.0,36.1397,36.1682,36.0353,36.0828,216000.0
2014-11-14 12:20:00,38.02,38.02,37.94,37.96,76200.0,36.0828,36.0828,36.0068,36.0258,76200.0
2014-11-14 12:25:00,38.01,38.01,37.96,38.01,36400.0,36.0733,36.0733,36.0258,36.0733,36400.0
2014-11-14 12:30:00,38.01,38.04,37.95,38.01,144600.0,36.0733,36.1017,36.0163,36.0733,144600.0
2014-11-14 12:35:00,38.0,38.09,37.99,38.09,61400.0,36.0638,36.1492,36.0543,36.1492,61400.0
2014-11-14 12:40:00,38.09,38.12,38.05,38.08,107400.0,36.1492,36.1777,36.1112,36.1397,107400.0
2014-11-14 12:45:00,38.09,38.1,38.06,38.1,71800.0,36.1492,36.1587,36.1207,36.1587,71800.0
2014-11-14 12:50:00,38.1,38.1,38.03,38.08,118400.0,36.1587,36.1587,36.0923,36.1397,118400.0
2014-11-14 12:55:00,38.08,38.1,37.99,37.99,178600.0,36.1397,36.1587,36.0543,36.0543,178600.0
2014-11-14 13:00:00,37.99,38.02,37.95,37.98,91600.0,36.0543,36.0828,36.0163,36.0448,91600.0
2014-11-14 13:05:00,37.97,38.02,37.96,38.0,68600.0,36.0353,36.0828,36.0258,36.0638,68600.0
2014-11-14 13:10:00,38.01,38.05,37.97,38.02,74200.0,36.0733,36.1112,36.0353,36.0828,74200.0
2014-11-14 13:15:00,38.03,38.04,37.95,37.97,63600.0,36.0923,36.1017,36.0163,36.0353,63600.0
2014-11-14 13:20:00,37.98,38.0,37.88,37.91,146000.0,36.0448,36.0638,35.9499,35.9784,146000.0
2014-11-14 13:25:00,37.91,37.94,37.88,37.92,99000.0,35.9784,36.0068,35.9499,35.9879,99000.0
2014-11-14 13:30:00,37.94,37.97,37.88,37.91,115600.0,36.0068,36.0353,35.9499,35.9784,115600.0
2014-11-14 13:35:00,37.93,37.96,37.92,37.94,46800.0,35.9974,36.0258,35.9879,36.0068,46800.0
2014-11-14 13:40:00,37.95,37.96,37.93,37.94,56000.0,36.0163,36.0258,35.9974,36.0068,56000.0
2014-11-14 13:45:00,37.95,37.96,37.93,37.95,35200.0,36.0163,36.0258,35.9974,36.0163,35200.0
2014-11-14 13:50:00,37.96,38.02,37.95,37.97,98400.0,36.0258,36.0828,36.0163,36.0353,98400.0
2014-11-14 13:55:00,37.97,37.98,37.88,37.88,187800.0,36.0353,36.0448,35.9499,35.9499,187800.0
2014-11-14 14:00:00,37.88,37.92,37.84,37.84,125000.0,35.9499,35.9879,35.9119,35.9119,125000.0
2014-11-14 14:05:00,37.85,37.9,37.81,37.89,195200.0,35.9214,35.9689,35.8835,35.9594,195200.0
2014-11-14 14:10:00,37.88,37.93,37.88,37.91,114800.0,35.9499,35.9974,35.9499,35.9784,114800.0
2014-11-14 14:15:00,37.92,37.96,37.88,37.96,83600.0,35.9879,36.0258,35.9499,36.0258,83600.0
2014-11-14 14:20:00,37.94,37.97,37.89,37.93,125000.0,36.0068,36.0353,35.9594,35.9974,125000.0
2014-11-14 14:25:00,37.93,38.01,37.93,38.0,126200.0,35.9974,36.0733,35.9974,36.0638,126200.0
2014-11-14 14:30:00,38.0,38.06,37.99,38.03,100600.0,36.0638,36.1207,36.0543,36.0923,100600.0
2014-11-14 14:35:00,38.03,38.05,38.01,38.02,65000.0,36.0923,36.1112,36.0733,36.0828,65000.0
2014-11-14 14:40:00,38.02,38.07,38.01,38.02,115000.0,36.0828,36.1302,36.0733,36.0828,115000.0
2014-11-14 14:45:00,38.03,38.04,37.98,38.01,107400.0,36.0923,36.1017,36.0448,36.0733,107400.0
2014-11-14 14:50:00,37.99,38.04,37.96,37.99,162000.0,36.0543,36.1017,36.0258,36.0543,162000.0
2014-11-14 14:55:00,37.99,38.0,37.96,37.98,96200.0,36.0543,36.0638,36.0258,36.0448,96200.0
2014-11-14 15:00:00,37.98,38.03,37.92,37.92,191800.0,36.0448,36.0923,35.9879,35.9879,191800.0
2014-11-14 15:05:00,37.92,37.93,37.9,37.9,129400.0,35.9879,35.9974,35.9689,35.9689,129400.0
2014-11-14 15:10:00,37.9,37.95,37.89,37.91,146200.0,35.9689,36.0163,35.9594,35.9784,146200.0
2014-11-14 15:15:00,37.91,37.92,37.84,37.85,235600.0,35.9784,35.9879,35.9119,35.9214,235600.0
2014-11-14 15:20:00,37.86,37.9,37.85,37.88,148600.0,35.9309,35.9689,35.9214,35.9499,148600.0
2014-11-14 15:25:00,37.88,37.96,37.88,37.96,169000.0,35.9499,36.0258,35.9499,36.0258,169000.0
2014-11-14 15:30:00,37.97,38.05,37.97,38.04,233800.0,36.0353,36.1112,36.0353,36.1017,233800.0
2014-11-14 15:35:00,38.06,38.12,38.06,38.09,455800.0,36.1207,36.1777,36.1207,36.1492,455800.0
2014-11-14 15:40:00,38.09,38.11,38.04,38.1,250000.0,36.1492,36.1682,36.1017,36.1587,250000.0
2014-11-14 15:45:00,38.1,38.1,37.97,37.97,335200.0,36.1587,36.1587,36.0353,36.0353,335200.0
2014-11-14 15:50:00,37.97,37.98,37.89,37.9,226200.0,36.0353,36.0448,35.9594,35.9689,226200.0
2014-11-14 15:55:00,37.9,37.96,37.84,37.91,348800.0,35.9689,36.0258,35.9119,35.9784,348800.0
2014-11-17 09:30:00,37.83,38.12,37.74,37.95,553800.0,35.9024,36.1777,35.817,36.0163,553800.0
2014-11-17 09:35:00,37.93,38.11,37.91,38.05,355600.0,35.9974,36.1682,35.9784,36.1112,355600.0
2014-11-17 09:40:00,38.06,38.15,37.92,38.04,317800.0,36.1207,36.2061,35.9879,36.1017,317800.0
2014-11-17 09:45:00,38.04,38.13,38.03,38.06,276200.0,36.1017,36.1872,36.0923,36.1207,276200.0
2014-11-17 09:50:00,38.06,38.12,37.92,37.96,277400.0,36.1207,36.1777,35.9879,36.0258,277400.0
2014-11-17 09:55:00,37.94,38.0,37.82,37.95,280600.0,36.0068,36.0638,35.893,36.0163,280600.0
2014-11-17 10:00:00,37.96,38.08,37.84,37.84,324200.0,36.0258,36.1397,35.9119,35.9119,324200.0
2014-11-17 10:05:00,37.85,37.92,37.63,37.69,277200.0,35.9214,35.9879,35.7126,35.7696,277200.0
2014-11-17 10:10:00,37.69,37.77,37.51,37.73,387600.0,35.7696,35.8455,35.5988,35.8075,387600.0
2014-11-17 10:15:00,37.72,37.8,37.58,37.76,400800.0,35.7981,35.874,35.6652,35.836,400800.0
2014-11-17 10:20:00,37.76,37.76,37.59,37.68,293400.0,35.836,35.836,35.6747,35.7601,293400.0
2014-11-17 10:25:00,37.67,37.87,37.66,37.76,330000.0,35.7506,35.9404,35.7411,35.836,330000.0
2014-11-17 10:30:00,37.77,37.79,37.66,37.72,171400.0,35.8455,35.8645,35.7411,35.7981,171400.0
2014-11-17 10:35:00,37.72,37.72,37.59,37.6,275600.0,35.7981,35.7981,35.6747,35.6842,275600.0
2014-11-17 10:40:00,37.62,37.63,37.44,37.45,408400.0,35.7031,35.7126,35.5323,35.5418,408400.0
2014-11-17 10:45:00,37.45,37.46,37.29,37.31,465400.0,35.5418,35.5513,35.39,35.4089,465400.0
2014-11-17 10:50:00,37.3,37.38,37.23,37.34,418400.0,35.3995,35.4754,35.333,35.4374,418400.0
2014-11-17 10:55:00,37.33,37.51,37.33,37.51,293000.0,35.4279,35.5988,35.4279,35.5988,293000.0
2014-11-17 11:00:00,37.51,37.52,37.37,37.41,212200.0,35.5988,35.6082,35.4659,35.5038,212200.0
2014-11-17 11:05:00,37.4,37.45,37.27,37.31,237600.0,35.4944,35.5418,35.371,35.4089,237600.0
2014-11-17 11:10:00,37.3,37.33,37.17,37.26,254000.0,35.3995,35.4279,35.2761,35.3615,254000.0
2014-11-17 11:15:00,37.26,37.41,37.26,37.4,244200.0,35.3615,35.5038,35.3615,35.4944,244200.0
2014-11-17 11:20:00,37.42,37.46,37.25,37.27,231400.0,35.5133,35.5513,35.352,35.371,231400.0
2014-11-17 11:25:00,37.26,37.26,36.97,37.03,573200.0,35.3615,35.3615,35.0863,35.1432,573200.0
2014-11-17 11:30:00,37.04,37.13,36.97,37.03,345600.0,35.1527,35.2381,35.0863,35.1432,345600.0
2014-11-17 11:35:00,37.06,37.16,37.04,37.09,167600.0,35.1717,35.2666,35.1527,35.2002,167600.0
2014-11-17 11:40:00,37.09,37.21,37.06,37.19,188400.0,35.2002,35.314,35.1717,35.2951,188400.0
2014-11-17 11:45:00,37.2,37.24,37.13,37.21,197200.0,35.3045,35.3425,35.2381,35.314,197200.0
2014-11-17 11:50:00,37.22,37.33,37.13,37.33,207400.0,35.3235,35.4279,35.2381,35.4279,207400.0
2014-11-17 11:55:00,37.33,37.33,37.21,37.27,148800.0,35.4279,35.4279,35.314,35.371,148800.0
2014-11-17 12:00:00,37.26,37.34,37.16,37.19,152600.0,35.3615,35.4374,35.2666,35.2951,152600.0
2014-11-17 12:05:00,37.18,37.2,37.14,37.18,58000.0,35.2856,35.3045,35.2476,35.2856,58000.0
2014-11-17 12:10:00,37.17,37.32,37.17,37.31,79000.0,35.2761,35.4184,35.2761,35.4089,79000.0
2014-11-17 12:15:00,37.3,37.34,37.25,37.25,96200.0,35.3995,35.4374,35.352,35.352,96200.0
2014-11-17 12:20:00,37.24,37.32,37.24,37.24,90800.0,35.3425,35.4184,35.3425,35.3425,90800.0
2014-11-17 12:25:00,37.26,37.41,37.24,37.38,171600.0,35.3615,35.5038,35.3425,35.4754,171600.0
2014-11-17 12:30:00,37.38,37.42,37.35,37.37,97400.0,35.4754,35.5133,35.4469,35.4659,97400.0
2014-11-17 12:35:00,37.37,37.39,37.34,37.37,115600.0,35.4659,35.4849,35.4374,35.4659,115600.0
2014-11-17 12:40:00,37.37,37.55,37.37,37.46,195800.0,35.4659,35.6367,35.4659,35.5513,195800.0
2014-11-17 12:45:00,37.46,37.52,37.46,37.48,86600.0,35.5513,35.6082,35.5513,35.5703,86600.0
2014-11-17 12:50:00,37.48,37.52,37.47,37.49,79600.0,35.5703,35.6082,35.5608,35.5798,79600.0
2014-11-17 12:55:00,37.49,37.49,37.32,37.33,237000.0,35.5798,35.5798,35.4184,35.4279,237000.0
2014-11-17 13:00:00,37.31,37.37,37.29,37.33,118800.0,35.4089,35.4659,35.39,35.4279,118800.0
2014-11-17 13:05:00,37.32,37.37,37.27,37.35,65000.0,35.4184,35.4659,35.371,35.4469,65000.0
2014-11-17 13:10:00,37.35,37.4,37.33,37.38,58000.0,35.4469,35.4944,35.4279,35.4754,58000.0
2014-11-17 13:15:00,37.38,37.55,37.36,37.49,241400.0,35.4754,35.6367,35.4564,35.5798,241400.0
2014-11-17 13:20:00,37.49,37.63,37.48,37.62,233800.0,35.5798,35.7126,35.5703,35.7031,233800.0
2014-11-17 13:25:00,37.6,37.65,37.49,37.52,246400.0,35.6842,35.7316,35.5798,35.6082,246400.0
2014-11-17 13:30:00,37.49,37.57,37.45,37.45,125000.0,35.5798,35.6557,35.5418,35.5418,125000.0
2014-11-17 13:35:00,37.46,37.49,37.38,37.38,109000.0,35.5513,35.5798,35.4754,35.4754,109000.0
2014-11-17 13:40:00,37.38,37.51,37.38,37.47,123200.0,35.4754,35.5988,35.4754,35.5608,123200.0
2014-11-17 13:45:00,37.46,37.46,37.17,37.17,251400.0,35.5513,35.5513,35.2761,35.2761,251400.0
2014-11-17 13:50:00,37.17,37.24,37.14,37.24,147000.0,35.2761,35.3425,35.2476,35.3425,147000.0
2014-11-17 13:55:00,37.24,37.32,37.22,37.31,109400.0,35.3425,35.4184,35.3235,35.4089,109400.0
2014-11-17 14:00:00,37.31,37.39,37.27,37.38,157800.0,35.4089,35.4849,35.371,35.4754,157800.0
2014-11-17 14:05:00,37.38,37.42,37.27,37.29,152200.0,35.4754,35.5133,35.371,35.39,152200.0
2014-11-17 14:10:00,37.3,37.38,37.3,37.38,110000.0,35.3995,35.4754,35.3995,35.4754,110000.0
2014-11-17 14:15:00,37.37,37.37,37.33,37.35,42000.0,35.4659,35.4659,35.4279,35.4469,42000.0
2014-11-17 14:20:00,37.36,37.36,37.26,37.27,79400.0,35.4564,35.4564,35.3615,35.371,79400.0
2014-11-17 14:25:00,37.26,37.3,37.25,37.26,104600.0,35.3615,35.3995,35.352,35.3615,104600.0
2014-11-17 14:30:00,37.26,37.39,37.23,37.36,139800.0,35.3615,35.4849,35.333,35.4564,139800.0
2014-11-17 14:35:00,37.36,37.42,37.35,37.38,114400.0,35.4564,35.5133,35.4469,35.4754,114400.0
2014-11-17 14:40:00,37.38,37.4,37.34,37.36,134400.0,35.4754,35.4944,35.4374,35.4564,134400.0
2014-11-17 14:45:00,37.37,37.39,37.29,37.29,114800.0,35.4659,35.4849,35.39,35.39,114800.0
2014-11-17 14:50:00,37.29,37.34,37.27,37.32,98800.0,35.39,35.4374,35.371,35.4184,98800.0
2014-11-17 14:55:00,37.31,37.37,37.3,37.31,104600.0,35.4089,35.4659,35.3995,35.4089,104600.0
2014-11-17 15:00:00,37.31,37.35,37.29,37.31,74400.0,35.4089,35.4469,35.39,35.4089,74400.0
2014-11-17 15:05:00,37.3,37.3,37.2,37.25,228200.0,35.3995,35.3995,35.3045,35.352,228200.0
2014-11-17 15:10:00,37.25,37.26,37.2,37.2,107600.0,35.352,35.3615,35.3045,35.3045,107600.0
2014-11-17 15:15:00,37.21,37.22,37.1,37.15,175600.0,35.314,35.3235,35.2096,35.2571,175600.0
2014-11-17 15:20:00,37.18,37.2,37.12,37.2,136800.0,35.2856,35.3045,35.2286,35.3045,136800.0
2014-11-17 15:25:00,37.19,37.22,37.14,37.15,116000.0,35.2951,35.3235,35.2476,35.2571,116000.0
2014-11-17 15:30:00,37.16,37.2,37.1,37.16,156000.0,35.2666,35.3045,35.2096,35.2666,156000.0
2014-11-17 15:35:00,37.16,37.22,37.05,37.2,220200.0,35.2666,35.3235,35.1622,35.3045,220200.0
2014-11-17 15:40:00,37.21,37.21,37.02,37.04,201200.0,35.314,35.314,35.1337,35.1527,201200.0
2014-11-17 15:45:00,37.06,37.11,37.05,37.05,224200.0,35.1717,35.2191,35.1622,35.1622,224200.0
2014-11-17 15:50:00,37.05,37.19,37.05,37.09,191600.0,35.1622,35.2951,35.1622,35.2002,191600.0
2014-11-17 15:55:00,37.09,37.18,36.95,36.98,435400.0,35.2002,35.2856,35.0673,35.0958,435400.0
2014-11-18 09:30:00,37.41,37.6,37.36,37.55,450200.0,35.5038,35.6842,35.4564,35.6367,450200.0
2014-11-18 09:35:00,37.56,38.12,37.56,37.87,860800.0,35.6462,36.1777,35.6462,35.9404,860800.0
2014-11-18 09:40:00,37.89,38.05,37.8,37.98,494800.0,35.9594,36.1112,35.874,36.0448,494800.0
2014-11-18 09:45:00,37.98,38.1,37.93,38.08,479000.0,36.0448,36.1587,35.9974,36.1397,479000.0
2014-11-18 09:50:00,38.08,38.19,37.98,38.02,653800.0,36.1397,36.2441,36.0448,36.0828,653800.0
2014-11-18 09:55:00,38.02,38.1,38.0,38.07,258400.0,36.0828,36.1587,36.0638,36.1302,258400.0
2014-11-18 10:00:00,38.08,38.18,37.98,38.01,288000.0,36.1397,36.2346,36.0448,36.0733,288000.0
2014-11-18 10:05:00,38.02,38.15,37.99,38.14,407400.0,36.0828,36.2061,36.0543,36.1967,407400.0
2014-11-18 10:10:00,38.15,38.31,38.13,38.13,558800.0,36.2061,36.358,36.1872,36.1872,558800.0
2014-11-18 10:15:00,38.12,38.18,38.07,38.08,280800.0,36.1777,36.2346,36.1302,36.1397,280800.0
2014-11-18 10:20:00,38.09,38.1,37.9,37.95,187400.0,36.1492,36.1587,35.9689,36.0163,187400.0
2014-11-18 10:25:00,37.95,37.95,37.77,37.81,287800.0,36.0163,36.0163,35.8455,35.8835,287800.0
2014-11-18 10:30:00,37.8,37.85,37.68,37.7,431000.0,35.874,35.9214,35.7601,35.7791,431000.0
2014-11-18 10:35:00,37.69,37.71,37.52,37.64,483800.0,35.7696,35.7886,35.6082,35.7221,483800.0
2014-11-18 10:40:00,37.65,37.74,37.6,37.7,408200.0,35.7316,35.817,35.6842,35.7791,408200.0
2014-11-18 10:45:00,37.7,37.82,37.65,37.82,284400.0,35.7791,35.893,35.7316,35.893,284400.0
2014-11-18 10:50:00,37.82,37.82,37.68,37.71,186000.0,35.893,35.893,35.7601,35.7886,186000.0
2014-11-18 10:55:00,37.72,37.77,37.69,37.71,231800.0,35.7981,35.8455,35.7696,35.7886,231800.0
2014-11-18 11:00:00,37.72,37.81,37.64,37.65,195200.0,35.7981,35.8835,35.7221,35.7316,195200.0
2014-11-18 11:05:00,37.66,37.72,37.64,37.69,163600.0,35.7411,35.7981,35.7221,35.7696,163600.0
2014-11-18 11:10:00,37.68,37.71,37.6,37.66,163000.0,35.7601,35.7886,35.6842,35.7411,163000.0
2014-11-18 11:15:00,37.67,37.72,37.63,37.71,123000.0,35.7506,35.7981,35.7126,35.7886,123000.0
2014-11-18 11:20:00,37.72,37.72,37.6,37.62,119200.0,35.7981,35.7981,35.6842,35.7031,119200.0
2014-11-18 11:25:00,37.62,37.64,37.52,37.59,166800.0,35.7031,35.7221,35.6082,35.6747,166800.0
2014-11-18 11:30:00,37.59,37.63,37.53,37.6,163600.0,35.6747,35.7126,35.6177,35.6842,163600.0
2014-11-18 11:35:00,37.59,37.71,37.57,37.71,241400.0,35.6747,35.7886,35.6557,35.7886,241400.0
2014-11-18 11:40:00,37.7,37.71,37.62,37.63,138800.0,35.7791,35.7886,35.7031,35.7126,138800.0
2014-11-18 11:45:00,37.63,37.68,37.59,37.68,101000.0,35.7126,35.7601,35.6747,35.7601,101000.0
2014-11-18 11:50:00,37.68,37.76,37.65,37.67,164400.0,35.7601,35.836,35.7316,35.7506,164400.0
2014-11-18 11:55:00,37.67,37.72,37.64,37.72,93200.0,35.7506,35.7981,35.7221,35.7981,93200.0
2014-11-18 12:00:00,37.72,37.73,37.65,37.67,176600.0,35.7981,35.8075,35.7316,35.7506,176600.0
2014-11-18 12:05:00,37.67,37.84,37.66,37.82,199600.0,35.7506,35.9119,35.7411,35.893,199600.0
2014-11-18 12:10:00,37.84,37.91,37.83,37.85,245800.0,35.9119,35.9784,35.9024,35.9214,245800.0
2014-11-18 12:15:00,37.85,37.92,37.84,37.87,175200.0,35.9214,35.9879,35.9119,35.9404,175200.0
2014-11-18 12:20:00,37.87,37.87,37.81,37.87,120200.0,35.9404,35.9404,35.8835,35.9404,120200.0
2014-11-18 12:25:00,37.86,37.87,37.8,37.81,161600.0,35.9309,35.9404,35.874,35.8835,161600.0
2014-11-18 12:30:00,37.82,37.89,37.8,37.85,150000.0,35.893,35.9594,35.874,35.9214,150000.0
2014-11-18 12:35:00,37.85,37.9,37.83,37.87,85600.0,35.9214,35.9689,35.9024,35.9404,85600.0
2014-11-18 12:40:00,37.87,38.02,37.87,37.96,277200.0,35.9404,36.0828,35.9404,36.0258,277200.0
2014-11-18 12:45:00,37.95,38.0,37.92,37.94,127400.0,36.0163,36.0638,35.9879,36.0068,127400.0
2014-11-18 12:50:00,37.94,37.97,37.92,37.95,73600.0,36.0068,36.0353,35.9879,36.0163,73600.0
2014-11-18 12:55:00,37.96,38.05,37.95,38.04,256200.0,36.0258,36.1112,36.0163,36.1017,256200.0
2014-11-18 13:00:00,38.04,38.08,38.04,38.05,102000.0,36.1017,36.1397,36.1017,36.1112,102000.0
2014-11-18 13:05:00,38.07,38.1,38.02,38.05,103400.0,36.1302,36.1587,36.0828,36.1112,103400.0
2014-11-18 13:10:00,38.04,38.06,37.94,37.97,169200.0,36.1017,36.1207,36.0068,36.0353,169200.0
2014-11-18 13:15:00,37.98,37.98,37.9,37.91,72200.0,36.0448,36.0448,35.9689,35.9784,72200.0
2014-11-18 13:20:00,37.9,37.99,37.9,37.94,118600.0,35.9689,36.0543,35.9689,36.0068,118600.0
2014-11-18 13:25:00,37.92,37.98,37.92,37.95,82600.0,35.9879,36.0448,35.9879,36.0163,82600.0
2014-11-18 13:30:00,37.95,37.97,37.91,37.96,85800.0,36.0163,36.0353,35.9784,36.0258,85800.0
2014-11-18 13:35:00,37.97,37.97,37.83,37.83,158200.0,36.0353,36.0353,35.9024,35.9024,158200.0
2014-11-18 13:40:00,37.83,37.87,37.79,37.82,126000.0,35.9024,35.9404,35.8645,35.893,126000.0
2014-11-18 13:45:00,37.8,37.83,37.77,37.8,150200.0,35.874,35.9024,35.8455,35.874,150200.0
2014-11-18 13:50:00,37.8,37.86,37.8,37.85,49800.0,35.874,35.9309,35.874,35.9214,49800.0
2014-11-18 13:55:00,37.85,37.87,37.82,37.83,85200.0,35.9214,35.9404,35.893,35.9024,85200.0
2014-11-18 14:00:00,37.84,37.93,37.82,37.91,201800.0,35.9119,35.9974,35.893,35.9784,201800.0
2014-11-18 14:05:00,37.92,37.96,37.89,37.92,270000.0,35.9879,36.0258,35.9594,35.9879,270000.0
2014-11-18 14:10:00,37.93,37.94,37.88,37.91,179600.0,35.9974,36.0068,35.9499,35.9784,179600.0
2014-11-18 14:15:00,37.91,37.93,37.87,37.89,116600.0,35.9784,35.9974,35.9404,35.9594,116600.0
2014-11-18 14:20:00,37.9,37.9,37.85,37.85,54400.0,35.9689,35.9689,35.9214,35.9214,54400.0
2014-11-18 14:25:00,37.86,37.86,37.77,37.78,108800.0,35.9309,35.9309,35.8455,35.855,108800.0
2014-11-18 14:30:00,37.77,37.83,37.73,37.83,196000.0,35.8455,35.9024,35.8075,35.9024,196000.0
2014-11-18 14:35:00,37.82,37.86,37.8,37.81,143600.0,35.893,35.9309,35.874,35.8835,143600.0
2014-11-18 14:40:00,37.81,37.83,37.76,37.82,109800.0,35.8835,35.9024,35.836,35.893,109800.0
2014-11-18 14:45:00,37.81,37.82,37.75,37.79,84600.0,35.8835,35.893,35.8265,35.8645,84600.0
2014-11-18 14:50:00,37.8,37.81,37.74,37.75,111000.0,35.874,35.8835,35.817,35.8265,111000.0
2014-11-18 14:55:00,37.75,37.77,37.63,37.72,228600.0,35.8265,35.8455,35.7126,35.7981,228600.0
2014-11-18 15:00:00,37.71,37.77,37.69,37.76,112600.0,35.7886,35.8455,35.7696,35.836,112600.0
2014-11-18 15:05:00,37.76,37.85,37.74,37.85,170000.0,35.836,35.9214,35.817,35.9214,170000.0
2014-11-18 15:10:00,37.85,37.85,37.8,37.81,116400.0,35.9214,35.9214,35.874,35.8835,116400.0
2014-11-18 15:15:00,37.8,37.8,37.7,37.71,111200.0,35.874,35.874,35.7791,35.7886,111200.0
2014-11-18 15:20:00,37.69,37.72,37.62,37.62,126200.0,35.7696,35.7981,35.7031,35.7031,126200.0
2014-11-18 15:25:00,37.62,37.69,37.62,37.66,144600.0,35.7031,35.7696,35.7031,35.7411,144600.0
2014-11-18 15:30:00,37.67,37.73,37.63,37.73,280200.0,35.7506,35.8075,35.7126,35.8075,280200.0
2014-11-18 15:35:00,37.73,37.74,37.69,37.7,129600.0,35.8075,35.817,35.7696,35.7791,129600.0
2014-11-18 15:40:00,37.71,37.8,37.71,37.8,153000.0,35.7886,35.874,35.7886,35.874,153000.0
2014-11-18 15:45:00,37.79,37.79,37.71,37.74,258800.0,35.8645,35.8645,35.7886,35.817,258800.0
2014-11-18 15:50:00,37.74,37.74,37.66,37.7,190000.0,35.817,35.817,35.7411,35.7791,190000.0
2014-11-18 15:55:00,37.7,37.73,37.54,37.6,467200.0,35.7791,35.8075,35.6272,35.6842,467200.0
2014-11-19 09:30:00,37.47,37.48,36.63,36.64,677200.0,35.5608,35.5703,34.7636,34.7731,677200.0
2014-11-19 09:35:00,36.67,36.74,36.31,36.66,1125000.0,34.8016,34.868,34.4599,34.7921,1125000.0
2014-11-19 09:40:00,36.68,36.87,36.51,36.83,538400.0,34.811,34.9914,34.6497,34.9534,538400.0
2014-11-19 09:45:00,36.83,36.97,36.71,36.8,388800.0,34.9534,35.0863,34.8395,34.9249,388800.0
2014-11-19 09:50:00,36.8,36.93,36.64,36.82,353200.0,34.9249,35.0483,34.7731,34.9439,353200.0
2014-11-19 09:55:00,36.78,36.83,36.61,36.69,189400.0,34.9059,34.9534,34.7446,34.8205,189400.0
2014-11-19 10:00:00,36.66,36.77,36.58,36.63,247200.0,34.7921,34.8965,34.7161,34.7636,247200.0
2014-11-19 10:05:00,36.63,36.78,36.52,36.77,262000.0,34.7636,34.9059,34.6592,34.8965,262000.0
2014-11-19 10:10:00,36.76,36.8,36.62,36.68,126400.0,34.887,34.9249,34.7541,34.811,126400.0
2014-11-19 10:15:00,36.67,36.76,36.58,36.74,166600.0,34.8016,34.887,34.7161,34.868,166600.0
2014-11-19 10:20:00,36.74,36.74,36.6,36.63,128800.0,34.868,34.868,34.7351,34.7636,128800.0
2014-11-19 10:25:00,36.65,36.66,36.51,36.62,204000.0,34.7826,34.7921,34.6497,34.7541,204000.0
2014-11-19 10:30:00,36.62,36.72,36.57,36.58,359800.0,34.7541,34.849,34.7066,34.7161,359800.0
2014-11-19 10:35:00,36.59,36.63,36.15,36.17,542400.0,34.7256,34.7636,34.308,34.327,542400.0
2014-11-19 10:40:00,36.17,36.24,36.08,36.17,347000.0,34.327,34.3935,34.2416,34.327,347000.0
2014-11-19 10:45:00,36.16,36.21,36.07,36.1,228800.0,34.3175,34.365,34.2321,34.2606,228800.0
2014-11-19 10:50:00,36.1,36.19,36.02,36.11,275000.0,34.2606,34.346,34.1847,34.2701,275000.0
2014-11-19 10:55:00,36.16,36.17,35.88,35.88,422800.0,34.3175,34.327,34.0518,34.0518,422800.0
2014-11-19 11:00:00,35.88,35.97,35.76,35.78,345200.0,34.0518,34.1372,33.9379,33.9569,345200.0
2014-11-19 11:05:00,35.78,36.01,35.68,36.01,421400.0,33.9569,34.1752,33.862,34.1752,421400.0
2014-11-19 11:10:00,36.0,36.06,35.86,35.96,251400.0,34.1657,34.2226,34.0328,34.1277,251400.0
2014-11-19 11:15:00,35.94,36.06,35.94,35.98,165600.0,34.1087,34.2226,34.1087,34.1467,165600.0
2014-11-19 11:20:00,35.98,36.12,35.95,36.11,116000.0,34.1467,34.2796,34.1182,34.2701,116000.0
2014-11-19 11:25:00,36.11,36.13,36.02,36.06,113000.0,34.2701,34.2891,34.1847,34.2226,113000.0
2014-11-19 11:30:00,36.07,36.18,36.02,36.16,204600.0,34.2321,34.3365,34.1847,34.3175,204600.0
2014-11-19 11:35:00,36.15,36.17,36.07,36.09,157000.0,34.308,34.327,34.2321,34.2511,157000.0
2014-11-19 11:40:00,36.1,36.27,36.1,36.26,219000.0,34.2606,34.4219,34.2606,34.4124,219000.0
2014-11-19 11:45:00,36.27,36.43,36.26,36.37,290000.0,34.4219,34.5738,34.4124,34.5168,290000.0
2014-11-19 11:50:00,36.4,36.44,36.34,36.38,128600.0,34.5453,34.5833,34.4884,34.5263,128600.0
2014-11-19 11:55:00,36.37,36.46,36.37,36.45,137000.0,34.5168,34.6023,34.5168,34.5928,137000.0
2014-11-19 12:00:00,36.45,36.58,36.45,36.56,178600.0,34.5928,34.7161,34.5928,34.6972,178600.0
2014-11-19 12:05:00,36.55,36.63,36.51,36.57,164200.0,34.6877,34.7636,34.6497,34.7066,164200.0
2014-11-19 12:10:00,36.59,36.67,36.59,36.65,160400.0,34.7256,34.8016,34.7256,34.7826,160400.0
2014-11-19 12:15:00,36.67,36.85,36.63,36.83,221600.0,34.8016,34.9724,34.7636,34.9534,221600.0
2014-11-19 12:20:00,36.83,36.84,36.7,36.7,244800.0,34.9534,34.9629,34.83,34.83,244800.0
2014-11-19 12:25:00,36.7,36.77,36.7,36.74,104600.0,34.83,34.8965,34.83,34.868,104600.0
2014-11-19 12:30:00,36.74,36.77,36.66,36.76,70600.0,34.868,34.8965,34.7921,34.887,70600.0
2014-11-19 12:35:00,36.76,36.82,36.64,36.65,228800.0,34.887,34.9439,34.7731,34.7826,228800.0
2014-11-19 12:40:00,36.64,36.74,36.63,36.71,86200.0,34.7731,34.868,34.7636,34.8395,86200.0
2014-11-19 12:45:00,36.71,36.77,36.68,36.71,117800.0,34.8395,34.8965,34.811,34.8395,117800.0
2014-11-19 12:50:00,36.74,36.83,36.74,36.77,93000.0,34.868,34.9534,34.868,34.8965,93000.0
2014-11-19 12:55:00,36.77,36.94,36.77,36.94,204000.0,34.8965,35.0578,34.8965,35.0578,204000.0
2014-11-19 13:00:00,36.94,37.04,36.9,36.91,214200.0,35.0578,35.1527,35.0198,35.0293,214200.0
2014-11-19 13:05:00,36.92,36.99,36.87,36.92,101600.0,35.0388,35.1052,34.9914,35.0388,101600.0
2014-11-19 13:10:00,36.94,37.0,36.93,36.99,103800.0,35.0578,35.1147,35.0483,35.1052,103800.0
2014-11-19 13:15:00,36.96,37.03,36.96,37.01,52400.0,35.0768,35.1432,35.0768,35.1242,52400.0
2014-11-19 13:20:00,37.0,37.1,37.0,37.07,111200.0,35.1147,35.2096,35.1147,35.1812,111200.0
2014-11-19 13:25:00,37.06,37.11,36.94,36.94,126600.0,35.1717,35.2191,35.0578,35.0578,126600.0
2014-11-19 13:30:00,36.95,36.96,36.87,36.88,140200.0,35.0673,35.0768,34.9914,35.0009,140200.0
2014-11-19 13:35:00,36.88,36.94,36.85,36.9,95200.0,35.0009,35.0578,34.9724,35.0198,95200.0
2014-11-19 13:40:00,36.91,36.94,36.91,36.93,23800.0,35.0293,35.0578,35.0293,35.0483,23800.0
2014-11-19 13:45:00,36.92,36.93,36.75,36.75,97200.0,35.0388,35.0483,34.8775,34.8775,97200.0
2014-11-19 13:50:00,36.76,36.9,36.74,36.88,59600.0,34.887,35.0198,34.868,35.0009,59600.0
2014-11-19 13:55:00,36.9,36.91,36.82,36.83,33200.0,35.0198,35.0293,34.9439,34.9534,33200.0
2014-11-19 14:00:00,36.84,37.13,36.75,37.02,321800.0,34.9629,35.2381,34.8775,35.1337,321800.0
2014-11-19 14:05:00,36.98,37.01,36.88,36.93,153600.0,35.0958,35.1242,35.0009,35.0483,153600.0
2014-11-19 14:10:00,36.94,37.06,36.91,36.93,158600.0,35.0578,35.1717,35.0293,35.0483,158600.0
2014-11-19 14:15:00,36.92,37.06,36.91,37.01,162200.0,35.0388,35.1717,35.0293,35.1242,162200.0
2014-11-19 14:20:00,37.02,37.02,36.6,36.65,271400.0,35.1337,35.1337,34.7351,34.7826,271400.0
2014-11-19 14:25:00,36.65,36.77,36.65,36.71,137600.0,34.7826,34.8965,34.7826,34.8395,137600.0
2014-11-19 14:30:00,36.71,36.81,36.67,36.72,139400.0,34.8395,34.9344,34.8016,34.849,139400.0
2014-11-19 14:35:00,36.72,36.73,36.43,36.57,450000.0,34.849,34.8585,34.5738,34.7066,450000.0
2014-11-19 14:40:00,36.57,36.57,36.47,36.51,86400.0,34.7066,34.7066,34.6117,34.6497,86400.0
2014-11-19 14:45:00,36.52,36.54,36.38,36.43,158800.0,34.6592,34.6782,34.5263,34.5738,158800.0
2014-11-19 14:50:00,36.41,36.53,36.4,36.48,121600.0,34.5548,34.6687,34.5453,34.6212,121600.0
2014-11-19 14:55:00,36.49,36.59,36.48,36.55,320400.0,34.6307,34.7256,34.6212,34.6877,320400.0
2014-11-19 15:00:00,36.54,36.58,36.44,36.47,84800.0,34.6782,34.7161,34.5833,34.6117,84800.0
2014-11-19 15:05:00,36.47,36.49,36.45,36.46,27000.0,34.6117,34.6307,34.5928,34.6023,27000.0
2014-11-19 15:10:00,36.46,36.56,36.45,36.49,96200.0,34.6023,34.6972,34.5928,34.6307,96200.0
2014-11-19 15:15:00,36.49,36.65,36.46,36.65,109600.0,34.6307,34.7826,34.6023,34.7826,109600.0
2014-11-19 15:20:00,36.66,36.73,36.64,36.69,176000.0,34.7921,34.8585,34.7731,34.8205,176000.0
2014-11-19 15:25:00,36.69,36.7,36.56,36.57,111000.0,34.8205,34.83,34.6972,34.7066,111000.0
2014-11-19 15:30:00,36.57,36.68,36.54,36.68,102400.0,34.7066,34.811,34.6782,34.811,102400.0
2014-11-19 15:35:00,36.69,36.7,36.54,36.54,121800.0,34.8205,34.83,34.6782,34.6782,121800.0
2014-11-19 15:40:00,36.53,36.54,36.26,36.38,435800.0,34.6687,34.6782,34.4124,34.5263,435800.0
2014-11-19 15:45:00,36.38,36.54,36.38,36.48,233800.0,34.5263,34.6782,34.5263,34.6212,233800.0
2014-11-19 15:50:00,36.48,36.52,36.43,36.46,79600.0,34.6212,34.6592,34.5738,34.6023,79600.0
2014-11-19 15:55:00,36.46,36.48,36.33,36.44,382000.0,34.6023,34.6212,34.4789,34.5833,382000.0
2014-11-20 09:30:00,35.93,36.24,35.93,36.14,537200.0,34.0993,34.3935,34.0993,34.2986,537200.0
2014-11-20 09:35:00,36.16,36.31,36.08,36.1,390800.0,34.3175,34.4599,34.2416,34.2606,390800.0
2014-11-20 09:40:00,36.11,36.25,36.11,36.17,194000.0,34.2701,34.403,34.2701,34.327,194000.0
2014-11-20 09:45:00,36.18,36.38,36.12,36.34,386400.0,34.3365,34.5263,34.2796,34.4884,386400.0
2014-11-20 09:50:00,36.35,36.64,36.33,36.59,618400.0,34.4979,34.7731,34.4789,34.7256,618400.0
2014-11-20 09:55:00,36.58,36.6,36.47,36.6,215200.0,34.7161,34.7351,34.6117,34.7351,215200.0
2014-11-20 10:00:00,36.6,36.75,36.58,36.67,399800.0,34.7351,34.8775,34.7161,34.8016,399800.0
2014-11-20 10:05:00,36.68,36.88,36.67,36.79,390800.0,34.811,35.0009,34.8016,34.9154,390800.0
2014-11-20 10:10:00,36.8,36.81,36.68,36.77,260600.0,34.9249,34.9344,34.811,34.8965,260600.0
2014-11-20 10:15:00,36.78,36.82,36.63,36.67,278000.0,34.9059,34.9439,34.7636,34.8016,278000.0
2014-11-20 10:20:00,36.67,36.77,36.66,36.77,231600.0,34.8016,34.8965,34.7921,34.8965,231600.0
2014-11-20 10:25:00,36.77,36.85,36.74,36.81,219400.0,34.8965,34.9724,34.868,34.9344,219400.0
2014-11-20 10:30:00,36.81,36.93,36.81,36.92,362600.0,34.9344,35.0483,34.9344,35.0388,362600.0
2014-11-20 10:35:00,36.92,37.09,36.92,36.93,449400.0,35.0388,35.2002,35.0388,35.0483,449400.0
2014-11-20 10:40:00,36.93,37.13,36.92,37.12,239800.0,35.0483,35.2381,35.0388,35.2286,239800.0
2014-11-20 10:45:00,37.13,37.17,37.0,37.02,298800.0,35.2381,35.2761,35.1147,35.1337,298800.0
2014-11-20 10:50:00,37.02,37.06,36.99,37.04,246000.0,35.1337,35.1717,35.1052,35.1527,246000.0
2014-11-20 10:55:00,37.04,37.04,36.93,36.98,142200.0,35.1527,35.1527,35.0483,35.0958,142200.0
2014-11-20 11:00:00,36.99,37.12,36.98,37.05,239600.0,35.1052,35.2286,35.0958,35.1622,239600.0
2014-11-20 11:05:00,37.04,37.11,37.03,37.08,116400.0,35.1527,35.2191,35.1432,35.1907,116400.0
2014-11-20 11:10:00,37.07,37.24,37.06,37.13,304800.0,35.1812,35.3425,35.1717,35.2381,304800.0
2014-11-20 11:15:00,37.13,37.18,37.09,37.12,119800.0,35.2381,35.2856,35.2002,35.2286,119800.0
2014-11-20 11:20:00,37.13,37.16,37.06,37.15,133400.0,35.2381,35.2666,35.1717,35.2571,133400.0
2014-11-20 11:25:00,37.15,37.23,37.14,37.18,145800.0,35.2571,35.333,35.2476,35.2856,145800.0
2014-11-20 11:30:00,37.18,37.22,37.12,37.13,105000.0,35.2856,35.3235,35.2286,35.2381,105000.0
2014-11-20 11:35:00,37.15,37.21,37.13,37.13,101200.0,35.2571,35.314,35.2381,35.2381,101200.0
2014-11-20 11:40:00,37.13,37.15,37.07,37.08,106200.0,35.2381,35.2571,35.1812,35.1907,106200.0
2014-11-20 11:45:00,37.08,37.15,37.08,37.12,150000.0,35.1907,35.2571,35.1907,35.2286,150000.0
2014-11-20 11:50:00,37.12,37.13,37.05,37.13,220800.0,35.2286,35.2381,35.1622,35.2381,220800.0
2014-11-20 11:55:00,37.13,37.15,37.08,37.09,61400.0,35.2381,35.2571,35.1907,35.2002,61400.0
2014-11-20 12:00:00,37.09,37.11,37.06,37.09,128200.0,35.2002,35.2191,35.1717,35.2002,128200.0
2014-11-20 12:05:00,37.09,37.09,37.05,37.08,60200.0,35.2002,35.2002,35.1622,35.1907,60200.0
2014-11-20 12:10:00,37.08,37.1,37.06,37.08,60600.0,35.1907,35.2096,35.1717,35.1907,60600.0
2014-11-20 12:15:00,37.09,37.15,37.08,37.15,169600.0,35.2002,35.2571,35.1907,35.2571,169600.0
2014-11-20 12:20:00,37.14,37.18,37.1,37.17,104200.0,35.2476,35.2856,35.2096,35.2761,104200.0
2014-11-20 12:25:00,37.18,37.18,37.11,37.13,97000.0,35.2856,35.2856,35.2191,35.2381,97000.0
2014-11-20 12:30:00,37.12,37.34,37.12,37.31,344000.0,35.2286,35.4374,35.2286,35.4089,344000.0
2014-11-20 12:35:00,37.32,37.32,37.23,37.25,82000.0,35.4184,35.4184,35.333,35.352,82000.0
2014-11-20 12:40:00,37.26,37.26,37.11,37.11,73600.0,35.3615,35.3615,35.2191,35.2191,73600.0
2014-11-20 12:45:00,37.11,37.2,37.11,37.18,146600.0,35.2191,35.3045,35.2191,35.2856,146600.0
2014-11-20 12:50:00,37.18,37.24,37.16,37.19,142800.0,35.2856,35.3425,35.2666,35.2951,142800.0
2014-11-20 12:55:00,37.18,37.21,37.12,37.2,125200.0,35.2856,35.314,35.2286,35.3045,125200.0
2014-11-20 13:00:00,37.2,37.29,37.16,37.27,80400.0,35.3045,35.39,35.2666,35.371,80400.0
2014-11-20 13:05:00,37.26,37.28,37.21,37.24,118400.0,35.3615,35.3805,35.314,35.3425,118400.0
2014-11-20 13:10:00,37.23,37.3,37.17,37.19,142200.0,35.333,35.3995,35.2761,35.2951,142200.0
2014-11-20 13:15:00,37.18,37.18,37.08,37.15,68200.0,35.2856,35.2856,35.1907,35.2571,68200.0
2014-11-20 13:20:00,37.17,37.2,37.13,37.15,50000.0,35.2761,35.3045,35.2381,35.2571,50000.0
2014-11-20 13:25:00,37.17,37.19,37.13,37.18,112200.0,35.2761,35.2951,35.2381,35.2856,112200.0
2014-11-20 13:30:00,37.18,37.24,37.17,37.23,72200.0,35.2856,35.3425,35.2761,35.333,72200.0
2014-11-20 13:35:00,37.23,37.23,37.18,37.18,43600.0,35.333,35.333,35.2856,35.2856,43600.0
2014-11-20 13:40:00,37.19,37.24,37.16,37.16,91000.0,35.2951,35.3425,35.2666,35.2666,91000.0
2014-11-20 13:45:00,37.17,37.24,37.15,37.24,61400.0,35.2761,35.3425,35.2571,35.3425,61400.0
2014-11-20 13:50:00,37.24,37.32,37.2,37.31,130400.0,35.3425,35.4184,35.3045,35.4089,130400.0
2014-11-20 13:55:00,37.32,37.34,37.26,37.34,82000.0,35.4184,35.4374,35.3615,35.4374,82000.0
2014-11-20 14:00:00,37.34,37.37,37.33,37.33,115200.0,35.4374,35.4659,35.4279,35.4279,115200.0
2014-11-20 14:05:00,37.34,37.43,37.32,37.38,145200.0,35.4374,35.5228,35.4184,35.4754,145200.0
2014-11-20 14:10:00,37.38,37.39,37.34,37.38,53600.0,35.4754,35.4849,35.4374,35.4754,53600.0
2014-11-20 14:15:00,37.4,37.43,37.37,37.4,148600.0,35.4944,35.5228,35.4659,35.4944,148600.0
2014-11-20 14:20:00,37.39,37.44,37.37,37.41,80200.0,35.4849,35.5323,35.4659,35.5038,80200.0
2014-11-20 14:25:00,37.42,37.42,37.38,37.4,95000.0,35.5133,35.5133,35.4754,35.4944,95000.0
2014-11-20 14:30:00,37.41,37.42,37.31,37.32,61800.0,35.5038,35.5133,35.4089,35.4184,61800.0
2014-11-20 14:35:00,37.31,37.35,37.27,37.3,113800.0,35.4089,35.4469,35.371,35.3995,113800.0
2014-11-20 14:40:00,37.3,37.36,37.26,37.35,93600.0,35.3995,35.4564,35.3615,35.4469,93600.0
2014-11-20 14:45:00,37.33,37.37,37.3,37.37,109800.0,35.4279,35.4659,35.3995,35.4659,109800.0
2014-11-20 14:50:00,37.35,37.37,37.34,37.34,50600.0,35.4469,35.4659,35.4374,35.4374,50600.0
2014-11-20 14:55:00,37.35,37.35,37.21,37.22,156600.0,35.4469,35.4469,35.314,35.3235,156600.0
2014-11-20 15:00:00,37.22,37.23,37.13,37.19,198200.0,35.3235,35.333,35.2381,35.2951,198200.0
2014-11-20 15:05:00,37.19,37.27,37.18,37.26,160200.0,35.2951,35.371,35.2856,35.3615,160200.0
2014-11-20 15:10:00,37.26,37.27,37.21,37.24,72600.0,35.3615,35.371,35.314,35.3425,72600.0
2014-11-20 15:15:00,37.24,37.29,37.2,37.29,178400.0,35.3425,35.39,35.3045,35.39,178400.0
2014-11-20 15:20:00,37.29,37.29,37.22,37.29,154000.0,35.39,35.39,35.3235,35.39,154000.0
2014-11-20 15:25:00,37.29,37.38,37.29,37.37,286200.0,35.39,35.4754,35.39,35.4659,286200.0
2014-11-20 15:30:00,37.37,37.42,37.33,37.41,243600.0,35.4659,35.5133,35.4279,35.5038,243600.0
2014-11-20 15:35:00,37.42,37.48,37.38,37.48,249400.0,35.5133,35.5703,35.4754,35.5703,249400.0
2014-11-20 15:40:00,37.47,37.58,37.47,37.57,421000.0,35.5608,35.6652,35.5608,35.6557,421000.0
2014-11-20 15:45:00,37.57,37.59,37.47,37.58,299600.0,35.6557,35.6747,35.5608,35.6652,299600.0
2014-11-20 15:50:00,37.59,37.6,37.49,37.49,425400.0,35.6747,35.6842,35.5798,35.5798,425400.0
2014-11-20 15:55:00,37.5,37.63,37.49,37.61,284200.0,35.5893,35.7126,35.5798,35.6937,284200.0
2014-11-21 09:30:00,39.22,39.24,38.81,38.85,978200.0,37.2216,37.2406,36.8325,36.8705,978200.0
2014-11-21 09:35:00,38.84,38.88,38.6,38.72,526800.0,36.861,36.8989,36.6332,36.7471,526800.0
2014-11-21 09:40:00,38.72,38.81,38.54,38.57,434000.0,36.7471,36.8325,36.5763,36.6047,434000.0
2014-11-21 09:45:00,38.58,38.72,38.49,38.71,513800.0,36.6142,36.7471,36.5288,36.7376,513800.0
2014-11-21 09:50:00,38.71,38.81,38.59,38.65,456000.0,36.7376,36.8325,36.6237,36.6807,456000.0
2014-11-21 09:55:00,38.65,38.74,38.59,38.72,159000.0,36.6807,36.7661,36.6237,36.7471,159000.0
2014-11-21 10:00:00,38.75,38.81,38.64,38.69,245600.0,36.7756,36.8325,36.6712,36.7186,245600.0
2014-11-21 10:05:00,38.69,38.73,38.6,38.65,231000.0,36.7186,36.7566,36.6332,36.6807,231000.0
2014-11-21 10:10:00,38.65,38.78,38.58,38.77,281200.0,36.6807,36.804,36.6142,36.7946,281200.0
2014-11-21 10:15:00,38.77,38.84,38.64,38.69,223400.0,36.7946,36.861,36.6712,36.7186,223400.0
2014-11-21 10:20:00,38.68,38.73,38.6,38.69,120000.0,36.7091,36.7566,36.6332,36.7186,120000.0
2014-11-21 10:25:00,38.69,38.76,38.68,38.73,120800.0,36.7186,36.7851,36.7091,36.7566,120800.0
2014-11-21 10:30:00,38.72,38.72,38.62,38.62,129800.0,36.7471,36.7471,36.6522,36.6522,129800.0
2014-11-21 10:35:00,38.63,38.65,38.55,38.6,156600.0,36.6617,36.6807,36.5858,36.6332,156600.0
2014-11-21 10:40:00,38.6,38.63,38.54,38.6,108800.0,36.6332,36.6617,36.5763,36.6332,108800.0
2014-11-21 10:45:00,38.61,38.67,38.42,38.45,290800.0,36.6427,36.6996,36.4624,36.4909,290800.0
2014-11-21 10:50:00,38.45,38.47,38.36,38.44,155200.0,36.4909,36.5098,36.4054,36.4814,155200.0
2014-11-21 10:55:00,38.43,38.43,38.24,38.29,190000.0,36.4719,36.4719,36.2916,36.339,190000.0
2014-11-21 11:00:00,38.27,38.29,38.1,38.11,333800.0,36.32,36.339,36.1587,36.1682,333800.0
2014-11-21 11:05:00,38.12,38.27,38.06,38.24,230800.0,36.1777,36.32,36.1207,36.2916,230800.0
2014-11-21 11:10:00,38.24,38.42,38.2,38.38,257800.0,36.2916,36.4624,36.2536,36.4244,257800.0
2014-11-21 11:15:00,38.37,38.44,38.32,38.32,107800.0,36.4149,36.4814,36.3675,36.3675,107800.0
2014-11-21 11:20:00,38.31,38.42,38.31,38.38,70200.0,36.358,36.4624,36.358,36.4244,70200.0
2014-11-21 11:25:00,38.38,38.4,38.34,38.35,61600.0,36.4244,36.4434,36.3865,36.396,61600.0
2014-11-21 11:30:00,38.37,38.45,38.32,38.41,107600.0,36.4149,36.4909,36.3675,36.4529,107600.0
2014-11-21 11:35:00,38.4,38.42,38.27,38.28,107600.0,36.4434,36.4624,36.32,36.3295,107600.0
2014-11-21 11:40:00,38.29,38.43,38.27,38.34,103000.0,36.339,36.4719,36.32,36.3865,103000.0
2014-11-21 11:45:00,38.34,38.36,38.24,38.25,123800.0,36.3865,36.4054,36.2916,36.301,123800.0
2014-11-21 11:50:00,38.26,38.3,38.24,38.27,77200.0,36.3105,36.3485,36.2916,36.32,77200.0
2014-11-21 11:55:00,38.27,38.38,38.26,38.35,60400.0,36.32,36.4244,36.3105,36.396,60400.0
2014-11-21 12:00:00,38.35,38.45,38.31,38.36,251400.0,36.396,36.4909,36.358,36.4054,251400.0
2014-11-21 12:05:00,38.36,38.36,38.32,38.35,61800.0,36.4054,36.4054,36.3675,36.396,61800.0
2014-11-21 12:10:00,38.34,38.35,38.27,38.29,49800.0,36.3865,36.396,36.32,36.339,49800.0
2014-11-21 12:15:00,38.27,38.27,38.21,38.24,126200.0,36.32,36.32,36.2631,36.2916,126200.0
2014-11-21 12:20:00,38.24,38.28,38.19,38.27,88600.0,36.2916,36.3295,36.2441,36.32,88600.0
2014-11-21 12:25:00,38.27,38.41,38.27,38.33,184800.0,36.32,36.4529,36.32,36.377,184800.0
2014-11-21 12:30:00,38.33,38.45,38.3,38.35,170000.0,36.377,36.4909,36.3485,36.396,170000.0
2014-11-21 12:35:00,38.35,38.45,38.35,38.43,68400.0,36.396,36.4909,36.396,36.4719,68400.0
2014-11-21 12:40:00,38.44,38.51,38.42,38.44,258600.0,36.4814,36.5478,36.4624,36.4814,258600.0
2014-11-21 12:45:00,38.45,38.49,38.42,38.43,59400.0,36.4909,36.5288,36.4624,36.4719,59400.0
2014-11-21 12:50:00,38.42,38.49,38.33,38.35,152400.0,36.4624,36.5288,36.377,36.396,152400.0
2014-11-21 12:55:00,38.35,38.36,38.29,38.35,65800.0,36.396,36.4054,36.339,36.396,65800.0
2014-11-21 13:00:00,38.36,38.37,38.24,38.36,134800.0,36.4054,36.4149,36.2916,36.4054,134800.0
2014-11-21 13:05:00,38.35,38.37,38.19,38.26,188400.0,36.396,36.4149,36.2441,36.3105,188400.0
2014-11-21 13:10:00,38.26,38.32,38.22,38.25,52600.0,36.3105,36.3675,36.2726,36.301,52600.0
2014-11-21 13:15:00,38.27,38.28,38.09,38.1,168200.0,36.32,36.3295,36.1492,36.1587,168200.0
2014-11-21 13:20:00,38.1,38.17,38.09,38.15,158200.0,36.1587,36.2251,36.1492,36.2061,158200.0
2014-11-21 13:25:00,38.15,38.15,37.88,37.9,336400.0,36.2061,36.2061,35.9499,35.9689,336400.0
2014-11-21 13:30:00,37.89,37.98,37.81,37.93,257600.0,35.9594,36.0448,35.8835,35.9974,257600.0
2014-11-21 13:35:00,37.92,38.05,37.92,37.96,111600.0,35.9879,36.1112,35.9879,36.0258,111600.0
2014-11-21 13:40:00,37.97,38.02,37.91,37.95,99400.0,36.0353,36.0828,35.9784,36.0163,99400.0
2014-11-21 13:45:00,37.96,38.04,37.95,37.99,97800.0,36.0258,36.1017,36.0163,36.0543,97800.0
2014-11-21 13:50:00,37.99,38.04,37.95,38.01,80200.0,36.0543,36.1017,36.0163,36.0733,80200.0
2014-11-21 13:55:00,38.02,38.07,37.83,37.83,97800.0,36.0828,36.1302,35.9024,35.9024,97800.0
2014-11-21 14:00:00,37.85,37.97,37.85,37.86,130000.0,35.9214,36.0353,35.9214,35.9309,130000.0
2014-11-21 14:05:00,37.85,37.92,37.83,37.88,73400.0,35.9214,35.9879,35.9024,35.9499,73400.0
2014-11-21 14:10:00,37.89,37.97,37.76,37.77,155600.0,35.9594,36.0353,35.836,35.8455,155600.0
2014-11-21 14:15:00,37.79,37.8,37.71,37.71,96800.0,35.8645,35.874,35.7886,35.7886,96800.0
2014-11-21 14:20:00,37.71,37.71,37.6,37.6,172000.0,35.7886,35.7886,35.6842,35.6842,172000.0
2014-11-21 14:25:00,37.6,37.61,37.46,37.46,220400.0,35.6842,35.6937,35.5513,35.5513,220400.0
2014-11-21 14:30:00,37.46,37.49,37.37,37.48,277200.0,35.5513,35.5798,35.4659,35.5703,277200.0
2014-11-21 14:35:00,37.49,37.52,37.42,37.49,152800.0,35.5798,35.6082,35.5133,35.5798,152800.0
2014-11-21 14:40:00,37.49,37.69,37.48,37.6,267600.0,35.5798,35.7696,35.5703,35.6842,267600.0
2014-11-21 14:45:00,37.6,37.72,37.57,37.71,120200.0,35.6842,35.7981,35.6557,35.7886,120200.0
2014-11-21 14:50:00,37.73,37.86,37.67,37.81,172000.0,35.8075,35.9309,35.7506,35.8835,172000.0
2014-11-21 14:55:00,37.82,37.85,37.74,37.84,173000.0,35.893,35.9214,35.817,35.9119,173000.0
2014-11-21 15:00:00,37.85,37.92,37.82,37.88,138400.0,35.9214,35.9879,35.893,35.9499,138400.0
2014-11-21 15:05:00,37.88,37.88,37.77,37.8,94000.0,35.9499,35.9499,35.8455,35.874,94000.0
2014-11-21 15:10:00,37.79,37.88,37.74,37.83,94200.0,35.8645,35.9499,35.817,35.9024,94200.0
2014-11-21 15:15:00,37.83,37.85,37.77,37.82,61800.0,35.9024,35.9214,35.8455,35.893,61800.0
2014-11-21 15:20:00,37.82,37.88,37.81,37.85,82800.0,35.893,35.9499,35.8835,35.9214,82800.0
2014-11-21 15:25:00,37.85,37.97,37.82,37.97,116000.0,35.9214,36.0353,35.893,36.0353,116000.0
2014-11-21 15:30:00,37.97,38.11,37.95,38.11,269000.0,36.0353,36.1682,36.0163,36.1682,269000.0
2014-11-21 15:35:00,38.1,38.12,37.97,37.99,221400.0,36.1587,36.1777,36.0353,36.0543,221400.0
2014-11-21 15:40:00,37.97,38.01,37.91,38.01,95000.0,36.0353,36.0733,35.9784,36.0733,95000.0
2014-11-21 15:45:00,38.0,38.01,37.85,37.85,159600.0,36.0638,36.0733,35.9214,35.9214,159600.0
2014-11-21 15:50:00,37.86,37.93,37.67,37.67,300400.0,35.9309,35.9974,35.7506,35.7506,300400.0
2014-11-21 15:55:00,37.67,37.76,37.61,37.74,347600.0,35.7506,35.836,35.6937,35.817,347600.0
2014-11-24 09:30:00,37.95,38.33,37.84,38.32,720600.0,36.0163,36.377,35.9119,36.3675,720600.0
2014-11-24 09:35:00,38.32,38.6,38.18,38.48,502000.0,36.3675,36.6332,36.2346,36.5193,502000.0
2014-11-24 09:40:00,38.47,38.55,38.31,38.48,316000.0,36.5098,36.5858,36.358,36.5193,316000.0
2014-11-24 09:45:00,38.48,38.51,38.33,38.38,273400.0,36.5193,36.5478,36.377,36.4244,273400.0
2014-11-24 09:50:00,38.38,38.51,38.36,38.47,281800.0,36.4244,36.5478,36.4054,36.5098,281800.0
2014-11-24 09:55:00,38.46,38.59,38.43,38.45,564800.0,36.5003,36.6237,36.4719,36.4909,564800.0
2014-11-24 10:00:00,38.44,38.68,38.43,38.67,286200.0,36.4814,36.7091,36.4719,36.6996,286200.0
2014-11-24 10:05:00,38.67,38.74,38.55,38.66,334600.0,36.6996,36.7661,36.5858,36.6902,334600.0
2014-11-24 10:10:00,38.66,38.68,38.55,38.62,323200.0,36.6902,36.7091,36.5858,36.6522,323200.0
2014-11-24 10:15:00,38.62,38.64,38.49,38.59,213200.0,36.6522,36.6712,36.5288,36.6237,213200.0
2014-11-24 10:20:00,38.6,38.66,38.54,38.62,153400.0,36.6332,36.6902,36.5763,36.6522,153400.0
2014-11-24 10:25:00,38.65,38.77,38.65,38.77,200000.0,36.6807,36.7946,36.6807,36.7946,200000.0
2014-11-24 10:30:00,38.77,38.79,38.65,38.66,144000.0,36.7946,36.8135,36.6807,36.6902,144000.0
2014-11-24 10:35:00,38.67,38.69,38.51,38.58,200000.0,36.6996,36.7186,36.5478,36.6142,200000.0
2014-11-24 10:40:00,38.6,38.67,38.6,38.66,90000.0,36.6332,36.6996,36.6332,36.6902,90000.0
2014-11-24 10:45:00,38.67,38.71,38.51,38.54,164000.0,36.6996,36.7376,36.5478,36.5763,164000.0
2014-11-24 10:50:00,38.55,38.61,38.49,38.57,180600.0,36.5858,36.6427,36.5288,36.6047,180600.0
2014-11-24 10:55:00,38.56,38.6,38.52,38.58,114800.0,36.5953,36.6332,36.5573,36.6142,114800.0
2014-11-24 11:00:00,38.58,38.68,38.58,38.65,154000.0,36.6142,36.7091,36.6142,36.6807,154000.0
2014-11-24 11:05:00,38.65,38.65,38.52,38.57,162400.0,36.6807,36.6807,36.5573,36.6047,162400.0
2014-11-24 11:10:00,38.57,38.6,38.53,38.59,77200.0,36.6047,36.6332,36.5668,36.6237,77200.0
2014-11-24 11:15:00,38.59,38.59,38.44,38.44,227200.0,36.6237,36.6237,36.4814,36.4814,227200.0
2014-11-24 11:20:00,38.45,38.52,38.44,38.5,114400.0,36.4909,36.5573,36.4814,36.5383,114400.0
2014-11-24 11:25:00,38.49,38.52,38.41,38.51,140400.0,36.5288,36.5573,36.4529,36.5478,140400.0
2014-11-24 11:30:00,38.5,38.56,38.49,38.51,88400.0,36.5383,36.5953,36.5288,36.5478,88400.0
2014-11-24 11:35:00,38.51,38.54,38.48,38.53,161200.0,36.5478,36.5763,36.5193,36.5668,161200.0
2014-11-24 11:40:00,38.52,38.58,38.48,38.58,127600.0,36.5573,36.6142,36.5193,36.6142,127600.0
2014-11-24 11:45:00,38.59,38.59,38.55,38.55,56200.0,36.6237,36.6237,36.5858,36.5858,56200.0
2014-11-24 11:50:00,38.55,38.56,38.51,38.55,70600.0,36.5858,36.5953,36.5478,36.5858,70600.0
2014-11-24 11:55:00,38.55,38.59,38.55,38.57,92200.0,36.5858,36.6237,36.5858,36.6047,92200.0
2014-11-24 12:00:00,38.57,38.62,38.55,38.6,108800.0,36.6047,36.6522,36.5858,36.6332,108800.0
2014-11-24 12:05:00,38.62,38.69,38.6,38.64,146200.0,36.6522,36.7186,36.6332,36.6712,146200.0
2014-11-24 12:10:00,38.63,38.68,38.61,38.66,61600.0,36.6617,36.7091,36.6427,36.6902,61600.0
2014-11-24 12:15:00,38.66,38.68,38.6,38.63,63000.0,36.6902,36.7091,36.6332,36.6617,63000.0
2014-11-24 12:20:00,38.63,38.66,38.6,38.61,44000.0,36.6617,36.6902,36.6332,36.6427,44000.0
2014-11-24 12:25:00,38.63,38.63,38.59,38.61,85200.0,36.6617,36.6617,36.6237,36.6427,85200.0
2014-11-24 12:30:00,38.6,38.62,38.54,38.56,75800.0,36.6332,36.6522,36.5763,36.5953,75800.0
2014-11-24 12:35:00,38.55,38.59,38.54,38.58,96400.0,36.5858,36.6237,36.5763,36.6142,96400.0
2014-11-24 12:40:00,38.57,38.6,38.54,38.54,73800.0,36.6047,36.6332,36.5763,36.5763,73800.0
2014-11-24 12:45:00,38.54,38.56,38.52,38.55,74400.0,36.5763,36.5953,36.5573,36.5858,74400.0
2014-11-24 12:50:00,38.55,38.56,38.5,38.5,41800.0,36.5858,36.5953,36.5383,36.5383,41800.0
2014-11-24 12:55:00,38.51,38.52,38.44,38.47,126000.0,36.5478,36.5573,36.4814,36.5098,126000.0
2014-11-24 13:00:00,38.48,38.49,38.45,38.46,65000.0,36.5193,36.5288,36.4909,36.5003,65000.0
2014-11-24 13:05:00,38.46,38.47,38.43,38.45,64600.0,36.5003,36.5098,36.4719,36.4909,64600.0
2014-11-24 13:10:00,38.46,38.52,38.45,38.49,60800.0,36.5003,36.5573,36.4909,36.5288,60800.0
2014-11-24 13:15:00,38.49,38.57,38.49,38.54,49600.0,36.5288,36.6047,36.5288,36.5763,49600.0
2014-11-24 13:20:00,38.56,38.57,38.53,38.54,24800.0,36.5953,36.6047,36.5668,36.5763,24800.0
2014-11-24 13:25:00,38.55,38.59,38.55,38.56,54200.0,36.5858,36.6237,36.5858,36.5953,54200.0
2014-11-24 13:30:00,38.57,38.59,38.56,38.57,40600.0,36.6047,36.6237,36.5953,36.6047,40600.0
2014-11-24 13:35:00,38.57,38.64,38.57,38.59,78000.0,36.6047,36.6712,36.6047,36.6237,78000.0
2014-11-24 13:40:00,38.59,38.61,38.56,38.56,47000.0,36.6237,36.6427,36.5953,36.5953,47000.0
2014-11-24 13:45:00,38.55,38.57,38.49,38.57,100800.0,36.5858,36.6047,36.5288,36.6047,100800.0
2014-11-24 13:50:00,38.57,38.6,38.57,38.6,44600.0,36.6047,36.6332,36.6047,36.6332,44600.0
2014-11-24 13:55:00,38.59,38.6,38.56,38.56,45600.0,36.6237,36.6332,36.5953,36.5953,45600.0
2014-11-24 14:00:00,38.57,38.68,38.57,38.67,114200.0,36.6047,36.7091,36.6047,36.6996,114200.0
2014-11-24 14:05:00,38.67,38.74,38.67,38.74,201400.0,36.6996,36.7661,36.6996,36.7661,201400.0
2014-11-24 14:10:00,38.74,38.74,38.69,38.7,67800.0,36.7661,36.7661,36.7186,36.7281,67800.0
2014-11-24 14:15:00,38.7,38.77,38.7,38.73,236600.0,36.7281,36.7946,36.7281,36.7566,236600.0
2014-11-24 14:20:00,38.73,38.77,38.73,38.75,64400.0,36.7566,36.7946,36.7566,36.7756,64400.0
2014-11-24 14:25:00,38.74,38.77,38.71,38.75,108400.0,36.7661,36.7946,36.7376,36.7756,108400.0
2014-11-24 14:30:00,38.75,38.77,38.73,38.74,97600.0,36.7756,36.7946,36.7566,36.7661,97600.0
2014-11-24 14:35:00,38.74,38.76,38.7,38.76,81800.0,36.7661,36.7851,36.7281,36.7851,81800.0
2014-11-24 14:40:00,38.77,38.8,38.74,38.78,75400.0,36.7946,36.823,36.7661,36.804,75400.0
2014-11-24 14:45:00,38.79,38.94,38.79,38.91,344600.0,36.8135,36.9559,36.8135,36.9274,344600.0
2014-11-24 14:50:00,38.9,38.91,38.83,38.88,81800.0,36.9179,36.9274,36.8515,36.8989,81800.0
2014-11-24 14:55:00,38.87,38.87,38.8,38.84,120600.0,36.8895,36.8895,36.823,36.861,120600.0
2014-11-24 15:00:00,38.84,38.9,38.82,38.88,165800.0,36.861,36.9179,36.842,36.8989,165800.0
2014-11-24 15:05:00,38.88,38.91,38.83,38.91,170000.0,36.8989,36.9274,36.8515,36.9274,170000.0
2014-11-24 15:10:00,38.91,38.93,38.9,38.92,147400.0,36.9274,36.9464,36.9179,36.9369,147400.0
2014-11-24 15:15:00,38.92,38.93,38.77,38.79,148800.0,36.9369,36.9464,36.7946,36.8135,148800.0
2014-11-24 15:20:00,38.78,38.88,38.77,38.87,86800.0,36.804,36.8989,36.7946,36.8895,86800.0
2014-11-24 15:25:00,38.87,38.9,38.85,38.9,126800.0,36.8895,36.9179,36.8705,36.9179,126800.0
2014-11-24 15:30:00,38.9,39.0,38.9,38.99,275400.0,36.9179,37.0128,36.9179,37.0033,275400.0
2014-11-24 15:35:00,38.99,39.05,38.96,39.04,188600.0,37.0033,37.0603,36.9749,37.0508,188600.0
2014-11-24 15:40:00,39.04,39.05,39.01,39.05,154600.0,37.0508,37.0603,37.0223,37.0603,154600.0
2014-11-24 15:45:00,39.04,39.1,39.04,39.09,345400.0,37.0508,37.1077,37.0508,37.0982,345400.0
2014-11-24 15:50:00,39.09,39.15,39.09,39.15,225200.0,37.0982,37.1552,37.0982,37.1552,225200.0
2014-11-24 15:55:00,39.15,39.17,39.1,39.12,295200.0,37.1552,37.1742,37.1077,37.1267,295200.0
2014-11-25 09:30:00,39.32,39.49,39.18,39.49,597800.0,37.3165,37.4779,37.1837,37.4779,597800.0
2014-11-25 09:35:00,39.49,39.9,39.42,39.69,742400.0,37.4779,37.867,37.4114,37.6677,742400.0
2014-11-25 09:40:00,39.72,39.75,39.52,39.62,203000.0,37.6961,37.7246,37.5063,37.6012,203000.0
2014-11-25 09:45:00,39.62,39.66,39.5,39.54,190800.0,37.6012,37.6392,37.4874,37.5253,190800.0
2014-11-25 09:50:00,39.54,39.56,39.36,39.4,225600.0,37.5253,37.5443,37.3545,37.3925,225600.0
2014-11-25 09:55:00,39.4,39.52,39.37,39.4,180600.0,37.3925,37.5063,37.364,37.3925,180600.0
2014-11-25 10:00:00,39.41,39.44,39.03,39.05,432400.0,37.4019,37.4304,37.0413,37.0603,432400.0
2014-11-25 10:05:00,39.05,39.17,39.0,39.07,213200.0,37.0603,37.1742,37.0128,37.0793,213200.0
2014-11-25 10:10:00,39.1,39.32,39.09,39.23,218200.0,37.1077,37.3165,37.0982,37.2311,218200.0
2014-11-25 10:15:00,39.22,39.24,39.01,39.02,164600.0,37.2216,37.2406,37.0223,37.0318,164600.0
2014-11-25 10:20:00,39.01,39.17,38.94,39.06,190400.0,37.0223,37.1742,36.9559,37.0698,190400.0
2014-11-25 10:25:00,39.07,39.42,39.07,39.38,231400.0,37.0793,37.4114,37.0793,37.3735,231400.0
2014-11-25 10:30:00,39.4,39.42,39.3,39.32,114800.0,37.3925,37.4114,37.2975,37.3165,114800.0
2014-11-25 10:35:00,39.31,39.31,39.13,39.17,158000.0,37.307,37.307,37.1362,37.1742,158000.0
2014-11-25 10:40:00,39.15,39.2,39.06,39.19,135800.0,37.1552,37.2026,37.0698,37.1932,135800.0
2014-11-25 10:45:00,39.18,39.27,39.05,39.06,116800.0,37.1837,37.2691,37.0603,37.0698,116800.0
2014-11-25 10:50:00,39.05,39.13,38.83,38.91,267600.0,37.0603,37.1362,36.8515,36.9274,267600.0
2014-11-25 10:55:00,38.9,38.93,38.8,38.82,127800.0,36.9179,36.9464,36.823,36.842,127800.0
2014-11-25 11:00:00,38.81,38.97,38.8,38.92,232400.0,36.8325,36.9844,36.823,36.9369,232400.0
2014-11-25 11:05:00,38.9,38.93,38.7,38.76,303000.0,36.9179,36.9464,36.7281,36.7851,303000.0
2014-11-25 11:10:00,38.77,38.78,38.7,38.77,148800.0,36.7946,36.804,36.7281,36.7946,148800.0
2014-11-25 11:15:00,38.77,38.84,38.67,38.81,196400.0,36.7946,36.861,36.6996,36.8325,196400.0
2014-11-25 11:20:00,38.82,38.88,38.75,38.77,119400.0,36.842,36.8989,36.7756,36.7946,119400.0
2014-11-25 11:25:00,38.76,38.88,38.73,38.82,85000.0,36.7851,36.8989,36.7566,36.842,85000.0
2014-11-25 11:30:00,38.82,39.02,38.82,38.96,154800.0,36.842,37.0318,36.842,36.9749,154800.0
2014-11-25 11:35:00,38.95,39.0,38.93,38.99,91000.0,36.9654,37.0128,36.9464,37.0033,91000.0
2014-11-25 11:40:00,38.97,39.07,38.93,38.99,103000.0,36.9844,37.0793,36.9464,37.0033,103000.0
2014-11-25 11:45:00,38.99,39.04,38.93,38.99,91000.0,37.0033,37.0508,36.9464,37.0033,91000.0
2014-11-25 11:50:00,38.98,38.98,38.9,38.97,73400.0,36.9939,36.9939,36.9179,36.9844,73400.0
2014-11-25 11:55:00,38.98,38.99,38.93,38.96,65400.0,36.9939,37.0033,36.9464,36.9749,65400.0
2014-11-25 12:00:00,38.96,39.02,38.95,38.96,112800.0,36.9749,37.0318,36.9654,36.9749,112800.0
2014-11-25 12:05:00,38.95,38.97,38.88,38.92,130400.0,36.9654,36.9844,36.8989,36.9369,130400.0
2014-11-25 12:10:00,38.92,38.96,38.85,38.89,53400.0,36.9369,36.9749,36.8705,36.9084,53400.0
2014-11-25 12:15:00,38.87,38.95,38.85,38.87,57400.0,36.8895,36.9654,36.8705,36.8895,57400.0
2014-11-25 12:20:00,38.85,38.93,38.85,38.88,33800.0,36.8705,36.9464,36.8705,36.8989,33800.0
2014-11-25 12:25:00,38.9,38.94,38.9,38.92,40600.0,36.9179,36.9559,36.9179,36.9369,40600.0
2014-11-25 12:30:00,38.93,38.99,38.92,38.99,64800.0,36.9464,37.0033,36.9369,37.0033,64800.0
2014-11-25 12:35:00,38.99,39.16,38.98,39.15,146800.0,37.0033,37.1647,36.9939,37.1552,146800.0
2014-11-25 12:40:00,39.15,39.29,39.13,39.29,218200.0,37.1552,37.2881,37.1362,37.2881,218200.0
2014-11-25 12:45:00,39.28,39.3,39.2,39.26,124800.0,37.2786,37.2975,37.2026,37.2596,124800.0
2014-11-25 12:50:00,39.25,39.27,39.2,39.22,55600.0,37.2501,37.2691,37.2026,37.2216,55600.0
2014-11-25 12:55:00,39.21,39.21,39.1,39.13,74800.0,37.2121,37.2121,37.1077,37.1362,74800.0
2014-11-25 13:00:00,39.12,39.19,39.12,39.13,37400.0,37.1267,37.1932,37.1267,37.1362,37400.0
2014-11-25 13:05:00,39.13,39.16,39.1,39.12,44200.0,37.1362,37.1647,37.1077,37.1267,44200.0
2014-11-25 13:10:00,39.1,39.12,39.08,39.1,45000.0,37.1077,37.1267,37.0888,37.1077,45000.0
2014-11-25 13:15:00,39.1,39.14,39.1,39.13,35800.0,37.1077,37.1457,37.1077,37.1362,35800.0
2014-11-25 13:20:00,39.13,39.17,39.12,39.14,45000.0,37.1362,37.1742,37.1267,37.1457,45000.0
2014-11-25 13:25:00,39.16,39.19,39.12,39.16,64600.0,37.1647,37.1932,37.1267,37.1647,64600.0
2014-11-25 13:30:00,39.16,39.18,39.14,39.15,56200.0,37.1647,37.1837,37.1457,37.1552,56200.0
2014-11-25 13:35:00,39.13,39.15,39.12,39.13,30400.0,37.1362,37.1552,37.1267,37.1362,30400.0
2014-11-25 13:40:00,39.12,39.19,39.07,39.19,58000.0,37.1267,37.1932,37.0793,37.1932,58000.0
2014-11-25 13:45:00,39.16,39.16,39.1,39.12,59000.0,37.1647,37.1647,37.1077,37.1267,59000.0
2014-11-25 13:50:00,39.13,39.13,39.04,39.1,64200.0,37.1362,37.1362,37.0508,37.1077,64200.0
2014-11-25 13:55:00,39.11,39.12,39.03,39.04,54600.0,37.1172,37.1267,37.0413,37.0508,54600.0
2014-11-25 14:00:00,39.05,39.05,38.99,39.04,73000.0,37.0603,37.0603,37.0033,37.0508,73000.0
2014-11-25 14:05:00,39.05,39.12,39.0,39.1,72600.0,37.0603,37.1267,37.0128,37.1077,72600.0
2014-11-25 14:10:00,39.11,39.21,39.1,39.2,98000.0,37.1172,37.2121,37.1077,37.2026,98000.0
2014-11-25 14:15:00,39.21,39.24,39.16,39.16,74400.0,37.2121,37.2406,37.1647,37.1647,74400.0
2014-11-25 14:20:00,39.15,39.2,39.13,39.2,50800.0,37.1552,37.2026,37.1362,37.2026,50800.0
2014-11-25 14:25:00,39.2,39.21,39.09,39.17,88400.0,37.2026,37.2121,37.0982,37.1742,88400.0
2014-11-25 14:30:00,39.16,39.24,39.16,39.23,51600.0,37.1647,37.2406,37.1647,37.2311,51600.0
2014-11-25 14:35:00,39.22,39.22,39.13,39.17,50800.0,37.2216,37.2216,37.1362,37.1742,50800.0
2014-11-25 14:40:00,39.18,39.18,39.14,39.16,30200.0,37.1837,37.1837,37.1457,37.1647,30200.0
2014-11-25 14:45:00,39.16,39.16,39.01,39.08,128400.0,37.1647,37.1647,37.0223,37.0888,128400.0
2014-11-25 14:50:00,39.06,39.09,39.03,39.05,53800.0,37.0698,37.0982,37.0413,37.0603,53800.0
2014-11-25 14:55:00,39.05,39.05,38.97,39.04,87000.0,37.0603,37.0603,36.9844,37.0508,87000.0
2014-11-25 15:00:00,39.02,39.12,39.01,39.06,74600.0,37.0318,37.1267,37.0223,37.0698,74600.0
2014-11-25 15:05:00,39.06,39.14,39.05,39.06,75400.0,37.0698,37.1457,37.0603,37.0698,75400.0
2014-11-25 15:10:00,39.07,39.11,39.06,39.1,69200.0,37.0793,37.1172,37.0698,37.1077,69200.0
2014-11-25 15:15:00,39.11,39.13,39.06,39.09,61200.0,37.1172,37.1362,37.0698,37.0982,61200.0
2014-11-25 15:20:00,39.08,39.13,39.07,39.1,126200.0,37.0888,37.1362,37.0793,37.1077,126200.0
2014-11-25 15:25:00,39.12,39.18,39.11,39.18,107800.0,37.1267,37.1837,37.1172,37.1837,107800.0
2014-11-25 15:30:00,39.19,39.2,39.06,39.09,108000.0,37.1932,37.2026,37.0698,37.0982,108000.0
2014-11-25 15:35:00,39.09,39.1,39.05,39.05,53600.0,37.0982,37.1077,37.0603,37.0603,53600.0
2014-11-25 15:40:00,39.06,39.1,39.03,39.04,62800.0,37.0698,37.1077,37.0413,37.0508,62800.0
2014-11-25 15:45:00,39.03,39.09,39.0,39.05,89600.0,37.0413,37.0982,37.0128,37.0603,89600.0
2014-11-25 15:50:00,39.04,39.12,39.03,39.05,136200.0,37.0508,37.1267,37.0413,37.0603,136200.0
2014-11-25 15:55:00,39.04,39.17,39.02,39.17,266200.0,37.0508,37.1742,37.0318,37.1742,266200.0
2014-11-26 09:30:00,39.18,39.27,39.0,39.0,235200.0,37.1837,37.2691,37.0128,37.0128,235200.0
2014-11-26 09:35:00,38.99,39.13,38.97,39.05,160200.0,37.0033,37.1362,36.9844,37.0603,160200.0
2014-11-26 09:40:00,39.05,39.17,38.98,39.05,199800.0,37.0603,37.1742,36.9939,37.0603,199800.0
2014-11-26 09:45:00,39.03,39.18,39.02,39.13,229000.0,37.0413,37.1837,37.0318,37.1362,229000.0
2014-11-26 09:50:00,39.16,39.23,39.06,39.18,110000.0,37.1647,37.2311,37.0698,37.1837,110000.0
2014-11-26 09:55:00,39.2,39.26,39.16,39.21,125000.0,37.2026,37.2596,37.1647,37.2121,125000.0
2014-11-26 10:00:00,39.21,39.33,39.11,39.13,207400.0,37.2121,37.326,37.1172,37.1362,207400.0
2014-11-26 10:05:00,39.13,39.32,39.07,39.28,113800.0,37.1362,37.3165,37.0793,37.2786,113800.0
2014-11-26 10:10:00,39.27,39.42,39.23,39.36,259800.0,37.2691,37.4114,37.2311,37.3545,259800.0
2014-11-26 10:15:00,39.37,39.4,39.32,39.33,75400.0,37.364,37.3925,37.3165,37.326,75400.0
2014-11-26 10:20:00,39.33,39.45,39.29,39.45,133400.0,37.326,37.4399,37.2881,37.4399,133400.0
2014-11-26 10:25:00,39.45,39.46,39.36,39.37,122400.0,37.4399,37.4494,37.3545,37.364,122400.0
2014-11-26 10:30:00,39.38,39.46,39.29,39.35,171400.0,37.3735,37.4494,37.2881,37.345,171400.0
2014-11-26 10:35:00,39.35,39.35,39.22,39.22,120800.0,37.345,37.345,37.2216,37.2216,120800.0
2014-11-26 10:40:00,39.22,39.3,39.2,39.29,104800.0,37.2216,37.2975,37.2026,37.2881,104800.0
2014-11-26 10:45:00,39.3,39.31,39.19,39.26,101200.0,37.2975,37.307,37.1932,37.2596,101200.0
2014-11-26 10:50:00,39.26,39.26,39.15,39.21,117400.0,37.2596,37.2596,37.1552,37.2121,117400.0
2014-11-26 10:55:00,39.22,39.26,39.18,39.22,65000.0,37.2216,37.2596,37.1837,37.2216,65000.0
2014-11-26 11:00:00,39.24,39.27,39.21,39.25,57800.0,37.2406,37.2691,37.2121,37.2501,57800.0
2014-11-26 11:05:00,39.26,39.26,39.1,39.13,99000.0,37.2596,37.2596,37.1077,37.1362,99000.0
2014-11-26 11:10:00,39.15,39.18,39.09,39.1,51800.0,37.1552,37.1837,37.0982,37.1077,51800.0
2014-11-26 11:15:00,39.1,39.13,39.04,39.07,115400.0,37.1077,37.1362,37.0508,37.0793,115400.0
2014-11-26 11:20:00,39.06,39.1,39.03,39.08,120200.0,37.0698,37.1077,37.0413,37.0888,120200.0
2014-11-26 11:25:00,39.08,39.13,39.08,39.13,87200.0,37.0888,37.1362,37.0888,37.1362,87200.0
2014-11-26 11:30:00,39.13,39.19,39.11,39.16,126000.0,37.1362,37.1932,37.1172,37.1647,126000.0
2014-11-26 11:35:00,39.17,39.27,39.15,39.22,120600.0,37.1742,37.2691,37.1552,37.2216,120600.0
2014-11-26 11:40:00,39.23,39.35,39.22,39.3,147400.0,37.2311,37.345,37.2216,37.2975,147400.0
2014-11-26 11:45:00,39.29,39.37,39.27,39.35,52200.0,37.2881,37.364,37.2691,37.345,52200.0
2014-11-26 11:50:00,39.36,39.37,39.29,39.35,68200.0,37.3545,37.364,37.2881,37.345,68200.0
2014-11-26 11:55:00,39.36,39.36,39.27,39.31,61800.0,37.3545,37.3545,37.2691,37.307,61800.0
2014-11-26 12:00:00,39.31,39.38,39.29,39.38,83400.0,37.307,37.3735,37.2881,37.3735,83400.0
2014-11-26 12:05:00,39.37,39.42,39.3,39.33,144000.0,37.364,37.4114,37.2975,37.326,144000.0
2014-11-26 12:10:00,39.32,39.33,39.27,39.31,80000.0,37.3165,37.326,37.2691,37.307,80000.0
2014-11-26 12:15:00,39.31,39.35,39.31,39.33,41600.0,37.307,37.345,37.307,37.326,41600.0
2014-11-26 12:20:00,39.33,39.33,39.26,39.27,80600.0,37.326,37.326,37.2596,37.2691,80600.0
2014-11-26 12:25:00,39.27,39.32,39.25,39.27,54800.0,37.2691,37.3165,37.2501,37.2691,54800.0
2014-11-26 12:30:00,39.27,39.36,39.27,39.36,33400.0,37.2691,37.3545,37.2691,37.3545,33400.0
2014-11-26 12:35:00,39.37,39.37,39.28,39.28,47800.0,37.364,37.364,37.2786,37.2786,47800.0
2014-11-26 12:40:00,39.29,39.35,39.29,39.35,79000.0,37.2881,37.345,37.2881,37.345,79000.0
2014-11-26 12:45:00,39.36,39.41,39.34,39.38,73600.0,37.3545,37.4019,37.3355,37.3735,73600.0
2014-11-26 12:50:00,39.38,39.41,39.36,39.38,40000.0,37.3735,37.4019,37.3545,37.3735,40000.0
2014-11-26 12:55:00,39.37,39.39,39.35,39.39,31400.0,37.364,37.383,37.345,37.383,31400.0
2014-11-26 13:00:00,39.39,39.42,39.38,39.41,64000.0,37.383,37.4114,37.3735,37.4019,64000.0
2014-11-26 13:05:00,39.4,39.41,39.37,39.4,60600.0,37.3925,37.4019,37.364,37.3925,60600.0
2014-11-26 13:10:00,39.4,39.41,39.36,39.41,65400.0,37.3925,37.4019,37.3545,37.4019,65400.0
2014-11-26 13:15:00,39.42,39.42,39.38,39.4,44400.0,37.4114,37.4114,37.3735,37.3925,44400.0
2014-11-26 13:20:00,39.4,39.42,39.38,39.4,71000.0,37.3925,37.4114,37.3735,37.3925,71000.0
2014-11-26 13:25:00,39.4,39.42,39.38,39.38,56400.0,37.3925,37.4114,37.3735,37.3735,56400.0
2014-11-26 13:30:00,39.38,39.42,39.36,39.37,54400.0,37.3735,37.4114,37.3545,37.364,54400.0
2014-11-26 13:35:00,39.37,39.4,39.36,39.37,46200.0,37.364,37.3925,37.3545,37.364,46200.0
2014-11-26 13:40:00,39.38,39.49,39.38,39.48,144600.0,37.3735,37.4779,37.3735,37.4684,144600.0
2014-11-26 13:45:00,39.48,39.59,39.48,39.53,200400.0,37.4684,37.5728,37.4684,37.5158,200400.0
2014-11-26 13:50:00,39.54,39.55,39.49,39.55,85400.0,37.5253,37.5348,37.4779,37.5348,85400.0
2014-11-26 13:55:00,39.56,39.56,39.45,39.46,101200.0,37.5443,37.5443,37.4399,37.4494,101200.0
2014-11-26 14:00:00,39.47,39.51,39.42,39.51,76000.0,37.4589,37.4968,37.4114,37.4968,76000.0
2014-11-26 14:05:00,39.5,39.5,39.43,39.46,47600.0,37.4874,37.4874,37.4209,37.4494,47600.0
2014-11-26 14:10:00,39.44,39.46,39.34,39.38,99200.0,37.4304,37.4494,37.3355,37.3735,99200.0
2014-11-26 14:15:00,39.38,39.46,39.38,39.45,66400.0,37.3735,37.4494,37.3735,37.4399,66400.0
2014-11-26 14:20:00,39.45,39.48,39.43,39.47,49400.0,37.4399,37.4684,37.4209,37.4589,49400.0
2014-11-26 14:25:00,39.48,39.51,39.47,39.49,56200.0,37.4684,37.4968,37.4589,37.4779,56200.0
2014-11-26 14:30:00,39.49,39.55,39.48,39.54,125200.0,37.4779,37.5348,37.4684,37.5253,125200.0
2014-11-26 14:35:00,39.54,39.54,39.45,39.47,56600.0,37.5253,37.5253,37.4399,37.4589,56600.0
2014-11-26 14:40:00,39.47,39.49,39.45,39.49,70000.0,37.4589,37.4779,37.4399,37.4779,70000.0
2014-11-26 14:45:00,39.49,39.51,39.48,39.49,36000.0,37.4779,37.4968,37.4684,37.4779,36000.0
2014-11-26 14:50:00,39.49,39.54,39.46,39.52,74400.0,37.4779,37.5253,37.4494,37.5063,74400.0
2014-11-26 14:55:00,39.52,39.54,39.48,39.49,58200.0,37.5063,37.5253,37.4684,37.4779,58200.0
2014-11-26 15:00:00,39.48,39.51,39.48,39.48,33200.0,37.4684,37.4968,37.4684,37.4684,33200.0
2014-11-26 15:05:00,39.48,39.48,39.4,39.43,93200.0,37.4684,37.4684,37.3925,37.4209,93200.0
2014-11-26 15:10:00,39.43,39.49,39.42,39.47,158200.0,37.4209,37.4779,37.4114,37.4589,158200.0
2014-11-26 15:15:00,39.49,39.52,39.45,39.52,90200.0,37.4779,37.5063,37.4399,37.5063,90200.0
2014-11-26 15:20:00,39.52,39.58,39.5,39.57,79000.0,37.5063,37.5633,37.4874,37.5538,79000.0
2014-11-26 15:25:00,39.57,39.57,39.54,39.55,111800.0,37.5538,37.5538,37.5253,37.5348,111800.0
2014-11-26 15:30:00,39.54,39.57,39.54,39.56,54800.0,37.5253,37.5538,37.5253,37.5443,54800.0
2014-11-26 15:35:00,39.56,39.58,39.55,39.57,79000.0,37.5443,37.5633,37.5348,37.5538,79000.0
2014-11-26 15:40:00,39.57,39.59,39.55,39.56,117200.0,37.5538,37.5728,37.5348,37.5443,117200.0
2014-11-26 15:45:00,39.56,39.61,39.49,39.51,248200.0,37.5443,37.5917,37.4779,37.4968,248200.0
2014-11-26 15:50:00,39.51,39.58,39.51,39.56,144200.0,37.4968,37.5633,37.4968,37.5443,144200.0
2014-11-26 15:55:00,39.55,39.58,39.54,39.56,247000.0,37.5348,37.5633,37.5253,37.5443,247000.0
2014-11-28 09:30:00,39.59,39.63,39.15,39.29,265400.0,37.5728,37.6107,37.1552,37.2881,265400.0
2014-11-28 09:35:00,39.3,39.55,39.22,39.27,321600.0,37.2975,37.5348,37.2216,37.2691,321600.0
2014-11-28 09:40:00,39.27,39.33,39.03,39.12,239600.0,37.2691,37.326,37.0413,37.1267,239600.0
2014-11-28 09:45:00,39.1,39.21,39.03,39.12,211000.0,37.1077,37.2121,37.0413,37.1267,211000.0
2014-11-28 09:50:00,39.12,39.31,39.07,39.3,269000.0,37.1267,37.307,37.0793,37.2975,269000.0
2014-11-28 09:55:00,39.27,39.41,39.22,39.35,209000.0,37.2691,37.4019,37.2216,37.345,209000.0
2014-11-28 10:00:00,39.34,39.35,39.13,39.24,143400.0,37.3355,37.345,37.1362,37.2406,143400.0
2014-11-28 10:05:00,39.22,39.35,39.19,39.34,109600.0,37.2216,37.345,37.1932,37.3355,109600.0
2014-11-28 10:10:00,39.33,39.38,39.31,39.35,113600.0,37.326,37.3735,37.307,37.345,113600.0
2014-11-28 10:15:00,39.35,39.35,39.27,39.33,107400.0,37.345,37.345,37.2691,37.326,107400.0
2014-11-28 10:20:00,39.33,39.44,39.3,39.41,97200.0,37.326,37.4304,37.2975,37.4019,97200.0
2014-11-28 10:25:00,39.42,39.46,39.32,39.38,70600.0,37.4114,37.4494,37.3165,37.3735,70600.0
2014-11-28 10:30:00,39.37,39.37,39.27,39.37,52400.0,37.364,37.364,37.2691,37.364,52400.0
2014-11-28 10:35:00,39.37,39.44,39.36,39.43,141000.0,37.364,37.4304,37.3545,37.4209,141000.0
2014-11-28 10:40:00,39.44,39.51,39.44,39.5,95200.0,37.4304,37.4968,37.4304,37.4874,95200.0
2014-11-28 10:45:00,39.51,39.51,39.43,39.45,195000.0,37.4968,37.4968,37.4209,37.4399,195000.0
2014-11-28 10:50:00,39.45,39.46,39.34,39.35,88600.0,37.4399,37.4494,37.3355,37.345,88600.0
2014-11-28 10:55:00,39.34,39.37,39.31,39.34,43800.0,37.3355,37.364,37.307,37.3355,43800.0
2014-11-28 11:00:00,39.33,39.37,39.3,39.34,52200.0,37.326,37.364,37.2975,37.3355,52200.0
2014-11-28 11:05:00,39.35,39.42,39.33,39.37,96600.0,37.345,37.4114,37.326,37.364,96600.0
2014-11-28 11:10:00,39.35,39.43,39.33,39.38,53000.0,37.345,37.4209,37.326,37.3735,53000.0
2014-11-28 11:15:00,39.37,39.37,39.25,39.27,159600.0,37.364,37.364,37.2501,37.2691,159600.0
2014-11-28 11:20:00,39.3,39.38,39.3,39.33,48000.0,37.2975,37.3735,37.2975,37.326,48000.0
2014-11-28 11:25:00,39.33,39.33,39.22,39.24,126600.0,37.326,37.326,37.2216,37.2406,126600.0
2014-11-28 11:30:00,39.26,39.28,39.18,39.26,95200.0,37.2596,37.2786,37.1837,37.2596,95200.0
2014-11-28 11:35:00,39.24,39.26,39.22,39.23,18400.0,37.2406,37.2596,37.2216,37.2311,18400.0
2014-11-28 11:40:00,39.22,39.23,39.19,39.22,37000.0,37.2216,37.2311,37.1932,37.2216,37000.0
2014-11-28 11:45:00,39.24,39.24,39.1,39.12,172800.0,37.2406,37.2406,37.1077,37.1267,172800.0
2014-11-28 11:50:00,39.13,39.15,39.05,39.06,135000.0,37.1362,37.1552,37.0603,37.0698,135000.0
2014-11-28 11:55:00,39.06,39.06,38.99,39.04,163200.0,37.0698,37.0698,37.0033,37.0508,163200.0
2014-11-28 12:00:00,39.02,39.03,38.93,39.0,153000.0,37.0318,37.0413,36.9464,37.0128,153000.0
2014-11-28 12:05:00,39.0,39.0,38.79,38.81,243600.0,37.0128,37.0128,36.8135,36.8325,243600.0
2014-11-28 12:10:00,38.8,38.97,38.78,38.85,236600.0,36.823,36.9844,36.804,36.8705,236600.0
2014-11-28 12:15:00,38.85,38.91,38.83,38.86,88400.0,36.8705,36.9274,36.8515,36.88,88400.0
2014-11-28 12:20:00,38.85,38.92,38.82,38.83,90800.0,36.8705,36.9369,36.842,36.8515,90800.0
2014-11-28 12:25:00,38.84,38.88,38.81,38.82,63600.0,36.861,36.8989,36.8325,36.842,63600.0
2014-11-28 12:30:00,38.82,38.86,38.75,38.75,145600.0,36.842,36.88,36.7756,36.7756,145600.0
2014-11-28 12:35:00,38.74,38.76,38.68,38.71,179600.0,36.7661,36.7851,36.7091,36.7376,179600.0
2014-11-28 12:40:00,38.71,38.73,38.57,38.62,201800.0,36.7376,36.7566,36.6047,36.6522,201800.0
2014-11-28 12:45:00,38.63,38.63,38.31,38.32,320800.0,36.6617,36.6617,36.358,36.3675,320800.0
2014-11-28 12:50:00,38.31,38.31,37.98,38.1,481400.0,36.358,36.358,36.0448,36.1587,481400.0
2014-11-28 12:55:00,38.09,38.11,37.72,37.88,469600.0,36.1492,36.1682,35.7981,35.9499,469600.0
2014-12-01 09:30:00,37.47,37.62,37.38,37.38,384000.0,35.5608,35.7031,35.4754,35.4754,384000.0
2014-12-01 09:35:00,37.38,37.38,37.1,37.17,379400.0,35.4754,35.4754,35.2096,35.2761,379400.0
2014-12-01 09:40:00,37.15,37.18,36.77,36.88,494800.0,35.2571,35.2856,34.8965,35.0009,494800.0
2014-12-01 09:45:00,36.86,37.01,36.85,36.87,313000.0,34.9819,35.1242,34.9724,34.9914,313000.0
2014-12-01 09:50:00,36.85,36.87,36.6,36.7,375000.0,34.9724,34.9914,34.7351,34.83,375000.0
2014-12-01 09:55:00,36.68,36.94,36.65,36.91,324800.0,34.811,35.0578,34.7826,35.0293,324800.0
2014-12-01 10:00:00,36.9,37.2,36.85,37.09,420600.0,35.0198,35.3045,34.9724,35.2002,420600.0
2014-12-01 10:05:00,37.07,37.15,36.96,37.0,185400.0,35.1812,35.2571,35.0768,35.1147,185400.0
2014-12-01 10:10:00,37.01,37.28,36.95,37.28,239200.0,35.1242,35.3805,35.0673,35.3805,239200.0
2014-12-01 10:15:00,37.27,37.33,37.04,37.04,167200.0,35.371,35.4279,35.1527,35.1527,167200.0
2014-12-01 10:20:00,37.04,37.15,36.98,37.0,144200.0,35.1527,35.2571,35.0958,35.1147,144200.0
2014-12-01 10:25:00,37.03,37.04,36.88,37.02,124000.0,35.1432,35.1527,35.0009,35.1337,124000.0
2014-12-01 10:30:00,36.99,37.03,36.77,36.77,197800.0,35.1052,35.1432,34.8965,34.8965,197800.0
2014-12-01 10:35:00,36.8,36.93,36.76,36.82,124000.0,34.9249,35.0483,34.887,34.9439,124000.0
2014-12-01 10:40:00,36.82,36.82,36.54,36.62,201600.0,34.9439,34.9439,34.6782,34.7541,201600.0
2014-12-01 10:45:00,36.62,36.68,36.54,36.61,204600.0,34.7541,34.811,34.6782,34.7446,204600.0
2014-12-01 10:50:00,36.59,36.6,36.33,36.38,439600.0,34.7256,34.7351,34.4789,34.5263,439600.0
2014-12-01 10:55:00,36.37,36.37,36.15,36.27,215200.0,34.5168,34.5168,34.308,34.4219,215200.0
2014-12-01 11:00:00,36.25,36.3,36.18,36.3,198800.0,34.403,34.4504,34.3365,34.4504,198800.0
2014-12-01 11:05:00,36.27,36.35,36.27,36.33,69400.0,34.4219,34.4979,34.4219,34.4789,69400.0
2014-12-01 11:10:00,36.34,36.46,36.3,36.38,194200.0,34.4884,34.6023,34.4504,34.5263,194200.0
2014-12-01 11:15:00,36.37,36.49,36.36,36.47,129800.0,34.5168,34.6307,34.5073,34.6117,129800.0
2014-12-01 11:20:00,36.47,36.59,36.47,36.56,145800.0,34.6117,34.7256,34.6117,34.6972,145800.0
2014-12-01 11:25:00,36.57,36.7,36.55,36.6,241800.0,34.7066,34.83,34.6877,34.7351,241800.0
2014-12-01 11:30:00,36.62,36.69,36.54,36.61,93400.0,34.7541,34.8205,34.6782,34.7446,93400.0
2014-12-01 11:35:00,36.58,36.6,36.49,36.49,49000.0,34.7161,34.7351,34.6307,34.6307,49000.0
2014-12-01 11:40:00,36.49,36.56,36.46,36.52,116000.0,34.6307,34.6972,34.6023,34.6592,116000.0
2014-12-01 11:45:00,36.52,36.53,36.43,36.44,106800.0,34.6592,34.6687,34.5738,34.5833,106800.0
2014-12-01 11:50:00,36.43,36.44,36.35,36.35,141400.0,34.5738,34.5833,34.4979,34.4979,141400.0
2014-12-01 11:55:00,36.33,36.33,36.24,36.29,117400.0,34.4789,34.4789,34.3935,34.4409,117400.0
2014-12-01 12:00:00,36.27,36.35,36.25,36.31,65400.0,34.4219,34.4979,34.403,34.4599,65400.0
2014-12-01 12:05:00,36.32,36.34,36.29,36.3,59800.0,34.4694,34.4884,34.4409,34.4504,59800.0
2014-12-01 12:10:00,36.31,36.35,36.23,36.35,172800.0,34.4599,34.4979,34.384,34.4979,172800.0
2014-12-01 12:15:00,36.34,36.48,36.34,36.46,144800.0,34.4884,34.6212,34.4884,34.6023,144800.0
2014-12-01 12:20:00,36.44,36.46,36.32,36.38,47000.0,34.5833,34.6023,34.4694,34.5263,47000.0
2014-12-01 12:25:00,36.38,36.38,36.27,36.31,68200.0,34.5263,34.5263,34.4219,34.4599,68200.0
2014-12-01 12:30:00,36.31,36.39,36.3,36.37,55600.0,34.4599,34.5358,34.4504,34.5168,55600.0
2014-12-01 12:35:00,36.35,36.41,36.29,36.33,58600.0,34.4979,34.5548,34.4409,34.4789,58600.0
2014-12-01 12:40:00,36.33,36.4,36.33,36.37,36800.0,34.4789,34.5453,34.4789,34.5168,36800.0
2014-12-01 12:45:00,36.38,36.38,36.3,36.38,112600.0,34.5263,34.5263,34.4504,34.5263,112600.0
2014-12-01 12:50:00,36.39,36.51,36.38,36.5,105400.0,34.5358,34.6497,34.5263,34.6402,105400.0
2014-12-01 12:55:00,36.52,36.69,36.48,36.66,180600.0,34.6592,34.8205,34.6212,34.7921,180600.0
2014-12-01 13:00:00,36.67,36.74,36.62,36.67,115400.0,34.8016,34.868,34.7541,34.8016,115400.0
2014-12-01 13:05:00,36.66,36.72,36.6,36.6,71600.0,34.7921,34.849,34.7351,34.7351,71600.0
2014-12-01 13:10:00,36.62,36.62,36.52,36.52,40600.0,34.7541,34.7541,34.6592,34.6592,40600.0
2014-12-01 13:15:00,36.53,36.62,36.49,36.5,53200.0,34.6687,34.7541,34.6307,34.6402,53200.0
2014-12-01 13:20:00,36.51,36.66,36.51,36.6,103800.0,34.6497,34.7921,34.6497,34.7351,103800.0
2014-12-01 13:25:00,36.61,36.62,36.49,36.52,53600.0,34.7446,34.7541,34.6307,34.6592,53600.0
2014-12-01 13:30:00,36.53,36.61,36.5,36.55,79000.0,34.6687,34.7446,34.6402,34.6877,79000.0
2014-12-01 13:35:00,36.49,36.57,36.46,36.52,71200.0,34.6307,34.7066,34.6023,34.6592,71200.0
2014-12-01 13:40:00,36.54,36.57,36.48,36.51,63200.0,34.6782,34.7066,34.6212,34.6497,63200.0
2014-12-01 13:45:00,36.52,36.6,36.49,36.58,46800.0,34.6592,34.7351,34.6307,34.7161,46800.0
2014-12-01 13:50:00,36.58,36.58,36.42,36.44,150600.0,34.7161,34.7161,34.5643,34.5833,150600.0
2014-12-01 13:55:00,36.44,36.49,36.4,36.44,78600.0,34.5833,34.6307,34.5453,34.5833,78600.0
2014-12-01 14:00:00,36.44,36.47,36.38,36.41,53600.0,34.5833,34.6117,34.5263,34.5548,53600.0
2014-12-01 14:05:00,36.39,36.4,36.21,36.25,224800.0,34.5358,34.5453,34.365,34.403,224800.0
2014-12-01 14:10:00,36.26,36.27,36.13,36.2,219800.0,34.4124,34.4219,34.2891,34.3555,219800.0
2014-12-01 14:15:00,36.19,36.29,36.1,36.26,212400.0,34.346,34.4409,34.2606,34.4124,212400.0
2014-12-01 14:20:00,36.26,36.29,36.17,36.19,93200.0,34.4124,34.4409,34.327,34.346,93200.0
2014-12-01 14:25:00,36.16,36.31,36.15,36.26,145400.0,34.3175,34.4599,34.308,34.4124,145400.0
2014-12-01 14:30:00,36.27,36.35,36.25,36.34,132400.0,34.4219,34.4979,34.403,34.4884,132400.0
2014-12-01 14:35:00,36.35,36.45,36.26,36.44,236800.0,34.4979,34.5928,34.4124,34.5833,236800.0
2014-12-01 14:40:00,36.44,36.46,36.4,36.44,185000.0,34.5833,34.6023,34.5453,34.5833,185000.0
2014-12-01 14:45:00,36.43,36.47,36.38,36.4,130600.0,34.5738,34.6117,34.5263,34.5453,130600.0
2014-12-01 14:50:00,36.41,36.47,36.4,36.47,127200.0,34.5548,34.6117,34.5453,34.6117,127200.0
2014-12-01 14:55:00,36.46,36.51,36.34,36.41,156600.0,34.6023,34.6497,34.4884,34.5548,156600.0
2014-12-01 15:00:00,36.4,36.54,36.4,36.49,157400.0,34.5453,34.6782,34.5453,34.6307,157400.0
2014-12-01 15:05:00,36.49,36.54,36.46,36.51,137000.0,34.6307,34.6782,34.6023,34.6497,137000.0
2014-12-01 15:10:00,36.5,36.55,36.48,36.52,120800.0,34.6402,34.6877,34.6212,34.6592,120800.0
2014-12-01 15:15:00,36.52,36.63,36.52,36.6,210200.0,34.6592,34.7636,34.6592,34.7351,210200.0
2014-12-01 15:20:00,36.59,36.65,36.56,36.63,200800.0,34.7256,34.7826,34.6972,34.7636,200800.0
2014-12-01 15:25:00,36.62,36.66,36.53,36.53,126200.0,34.7541,34.7921,34.6687,34.6687,126200.0
2014-12-01 15:30:00,36.53,36.55,36.46,36.52,192600.0,34.6687,34.6877,34.6023,34.6592,192600.0
2014-12-01 15:35:00,36.51,36.51,36.35,36.37,175800.0,34.6497,34.6497,34.4979,34.5168,175800.0
2014-12-01 15:40:00,36.38,36.39,36.22,36.23,335800.0,34.5263,34.5358,34.3745,34.384,335800.0
2014-12-01 15:45:00,36.22,36.26,36.11,36.22,267600.0,34.3745,34.4124,34.2701,34.3745,267600.0
2014-12-01 15:50:00,36.22,36.22,36.05,36.1,263000.0,34.3745,34.3745,34.2131,34.2606,263000.0
2014-12-01 15:55:00,36.1,36.27,36.01,36.08,426000.0,34.2606,34.4219,34.1752,34.2416,426000.0
2014-12-02 09:30:00,36.16,36.57,36.16,36.56,573800.0,34.3175,34.7066,34.3175,34.6972,573800.0
2014-12-02 09:35:00,36.57,36.82,36.55,36.77,571400.0,34.7066,34.9439,34.6877,34.8965,571400.0
2014-12-02 09:40:00,36.78,36.82,36.66,36.77,354200.0,34.9059,34.9439,34.7921,34.8965,354200.0
2014-12-02 09:45:00,36.77,36.79,36.56,36.6,285600.0,34.8965,34.9154,34.6972,34.7351,285600.0
2014-12-02 09:50:00,36.62,36.63,36.49,36.57,170200.0,34.7541,34.7636,34.6307,34.7066,170200.0
2014-12-02 09:55:00,36.58,36.97,36.52,36.85,378200.0,34.7161,35.0863,34.6592,34.9724,378200.0
2014-12-02 10:00:00,36.91,37.25,36.76,37.23,613200.0,35.0293,35.352,34.887,35.333,613200.0
2014-12-02 10:05:00,37.21,37.22,37.04,37.07,319200.0,35.314,35.3235,35.1527,35.1812,319200.0
2014-12-02 10:10:00,37.09,37.1,36.97,36.98,209200.0,35.2002,35.2096,35.0863,35.0958,209200.0
2014-12-02 10:15:00,36.98,37.15,36.95,37.08,214800.0,35.0958,35.2571,35.0673,35.1907,214800.0
2014-12-02 10:20:00,37.07,37.14,37.02,37.02,139800.0,35.1812,35.2476,35.1337,35.1337,139800.0
2014-12-02 10:25:00,37.02,37.19,37.0,37.09,179000.0,35.1337,35.2951,35.1147,35.2002,179000.0
2014-12-02 10:30:00,37.1,37.23,37.1,37.19,266400.0,35.2096,35.333,35.2096,35.2951,266400.0
2014-12-02 10:35:00,37.19,37.31,37.08,37.1,288800.0,35.2951,35.4089,35.1907,35.2096,288800.0
2014-12-02 10:40:00,37.09,37.19,37.09,37.17,88600.0,35.2002,35.2951,35.2002,35.2761,88600.0
2014-12-02 10:45:00,37.21,37.37,37.21,37.3,245400.0,35.314,35.4659,35.314,35.3995,245400.0
2014-12-02 10:50:00,37.27,37.31,37.2,37.27,114400.0,35.371,35.4089,35.3045,35.371,114400.0
2014-12-02 10:55:00,37.27,37.48,37.26,37.47,322600.0,35.371,35.5703,35.3615,35.5608,322600.0
2014-12-02 11:00:00,37.46,37.65,37.46,37.61,358800.0,35.5513,35.7316,35.5513,35.6937,358800.0
2014-12-02 11:05:00,37.6,37.7,37.6,37.63,240800.0,35.6842,35.7791,35.6842,35.7126,240800.0
2014-12-02 11:10:00,37.62,37.69,37.6,37.63,163600.0,35.7031,35.7696,35.6842,35.7126,163600.0
2014-12-02 11:15:00,37.62,37.69,37.6,37.65,146400.0,35.7031,35.7696,35.6842,35.7316,146400.0
2014-12-02 11:20:00,37.66,37.67,37.47,37.52,180000.0,35.7411,35.7506,35.5608,35.6082,180000.0
2014-12-02 11:25:00,37.53,37.58,37.46,37.51,101000.0,35.6177,35.6652,35.5513,35.5988,101000.0
2014-12-02 11:30:00,37.51,37.53,37.4,37.41,83600.0,35.5988,35.6177,35.4944,35.5038,83600.0
2014-12-02 11:35:00,37.39,37.42,37.31,37.36,99400.0,35.4849,35.5133,35.4089,35.4564,99400.0
2014-12-02 11:40:00,37.35,37.4,37.31,37.4,119000.0,35.4469,35.4944,35.4089,35.4944,119000.0
2014-12-02 11:45:00,37.4,37.4,37.24,37.26,119200.0,35.4944,35.4944,35.3425,35.3615,119200.0
2014-12-02 11:50:00,37.29,37.33,37.2,37.28,96000.0,35.39,35.4279,35.3045,35.3805,96000.0
2014-12-02 11:55:00,37.28,37.35,37.25,37.31,98800.0,35.3805,35.4469,35.352,35.4089,98800.0
2014-12-02 12:00:00,37.31,37.31,37.22,37.27,88200.0,35.4089,35.4089,35.3235,35.371,88200.0
2014-12-02 12:05:00,37.27,37.27,37.13,37.21,130600.0,35.371,35.371,35.2381,35.314,130600.0
2014-12-02 12:10:00,37.21,37.22,37.15,37.15,67200.0,35.314,35.3235,35.2571,35.2571,67200.0
2014-12-02 12:15:00,37.15,37.24,37.09,37.21,95600.0,35.2571,35.3425,35.2002,35.314,95600.0
2014-12-02 12:20:00,37.22,37.25,37.1,37.16,76800.0,35.3235,35.352,35.2096,35.2666,76800.0
2014-12-02 12:25:00,37.15,37.16,37.07,37.09,47000.0,35.2571,35.2666,35.1812,35.2002,47000.0
2014-12-02 12:30:00,37.08,37.09,36.99,37.02,103200.0,35.1907,35.2002,35.1052,35.1337,103200.0
2014-12-02 12:35:00,37.01,37.06,36.95,37.0,83600.0,35.1242,35.1717,35.0673,35.1147,83600.0
2014-12-02 12:40:00,36.99,37.02,36.94,36.94,106800.0,35.1052,35.1337,35.0578,35.0578,106800.0
2014-12-02 12:45:00,36.94,37.01,36.92,36.98,90000.0,35.0578,35.1242,35.0388,35.0958,90000.0
2014-12-02 12:50:00,36.98,37.02,36.96,36.96,78200.0,35.0958,35.1337,35.0768,35.0768,78200.0
2014-12-02 12:55:00,36.96,37.07,36.94,37.04,101200.0,35.0768,35.1812,35.0578,35.1527,101200.0
2014-12-02 13:00:00,37.04,37.07,36.99,37.01,98800.0,35.1527,35.1812,35.1052,35.1242,98800.0
2014-12-02 13:05:00,37.02,37.14,37.02,37.07,152600.0,35.1337,35.2476,35.1337,35.1812,152600.0
2014-12-02 13:10:00,37.06,37.13,37.04,37.04,73600.0,35.1717,35.2381,35.1527,35.1527,73600.0
2014-12-02 13:15:00,37.05,37.05,37.01,37.03,36600.0,35.1622,35.1622,35.1242,35.1432,36600.0
2014-12-02 13:20:00,37.03,37.05,36.92,37.0,129000.0,35.1432,35.1622,35.0388,35.1147,129000.0
2014-12-02 13:25:00,37.01,37.3,37.01,37.24,181600.0,35.1242,35.3995,35.1242,35.3425,181600.0
2014-12-02 13:30:00,37.25,37.26,37.16,37.17,68000.0,35.352,35.3615,35.2666,35.2761,68000.0
2014-12-02 13:35:00,37.18,37.18,37.13,37.17,36000.0,35.2856,35.2856,35.2381,35.2761,36000.0
2014-12-02 13:40:00,37.17,37.18,37.1,37.18,48400.0,35.2761,35.2856,35.2096,35.2856,48400.0
2014-12-02 13:45:00,37.16,37.24,37.16,37.19,88800.0,35.2666,35.3425,35.2666,35.2951,88800.0
2014-12-02 13:50:00,37.17,37.17,37.0,37.03,81600.0,35.2761,35.2761,35.1147,35.1432,81600.0
2014-12-02 13:55:00,37.02,37.1,36.99,37.1,77200.0,35.1337,35.2096,35.1052,35.2096,77200.0
2014-12-02 14:00:00,37.1,37.18,37.1,37.1,73600.0,35.2096,35.2856,35.2096,35.2096,73600.0
2014-12-02 14:05:00,37.11,37.13,37.04,37.07,45600.0,35.2191,35.2381,35.1527,35.1812,45600.0
2014-12-02 14:10:00,37.09,37.18,37.09,37.1,49200.0,35.2002,35.2856,35.2002,35.2096,49200.0
2014-12-02 14:15:00,37.09,37.15,37.08,37.14,37000.0,35.2002,35.2571,35.1907,35.2476,37000.0
2014-12-02 14:20:00,37.15,37.24,37.15,37.22,146000.0,35.2571,35.3425,35.2571,35.3235,146000.0
2014-12-02 14:25:00,37.21,37.21,37.14,37.18,60400.0,35.314,35.314,35.2476,35.2856,60400.0
2014-12-02 14:30:00,37.16,37.2,37.08,37.18,62400.0,35.2666,35.3045,35.1907,35.2856,62400.0
2014-12-02 14:35:00,37.16,37.18,37.1,37.14,34600.0,35.2666,35.2856,35.2096,35.2476,34600.0
2014-12-02 14:40:00,37.13,37.2,37.13,37.19,84000.0,35.2381,35.3045,35.2381,35.2951,84000.0
2014-12-02 14:45:00,37.21,37.43,37.21,37.42,226600.0,35.314,35.5228,35.314,35.5133,226600.0
2014-12-02 14:50:00,37.42,37.47,37.38,37.45,123000.0,35.5133,35.5608,35.4754,35.5418,123000.0
2014-12-02 14:55:00,37.46,37.46,37.38,37.4,105800.0,35.5513,35.5513,35.4754,35.4944,105800.0
2014-12-02 15:00:00,37.39,37.45,37.37,37.42,69200.0,35.4849,35.5418,35.4659,35.5133,69200.0
2014-12-02 15:05:00,37.42,37.44,37.37,37.4,58800.0,35.5133,35.5323,35.4659,35.4944,58800.0
2014-12-02 15:10:00,37.39,37.39,37.29,37.3,81400.0,35.4849,35.4849,35.39,35.3995,81400.0
2014-12-02 15:15:00,37.3,37.34,37.24,37.26,62200.0,35.3995,35.4374,35.3425,35.3615,62200.0
2014-12-02 15:20:00,37.27,37.27,37.17,37.18,134600.0,35.371,35.371,35.2761,35.2856,134600.0
2014-12-02 15:25:00,37.18,37.21,37.13,37.2,84000.0,35.2856,35.314,35.2381,35.3045,84000.0
2014-12-02 15:30:00,37.21,37.3,37.19,37.24,121800.0,35.314,35.3995,35.2951,35.3425,121800.0
2014-12-02 15:35:00,37.27,37.27,37.16,37.24,97400.0,35.371,35.371,35.2666,35.3425,97400.0
2014-12-02 15:40:00,37.24,37.27,37.2,37.24,108800.0,35.3425,35.371,35.3045,35.3425,108800.0
2014-12-02 15:45:00,37.24,37.27,37.15,37.16,219200.0,35.3425,35.371,35.2571,35.2666,219200.0
2014-12-02 15:50:00,37.16,37.21,37.12,37.19,161400.0,35.2666,35.314,35.2286,35.2951,161400.0
2014-12-02 15:55:00,37.19,37.4,37.18,37.32,453600.0,35.2951,35.4944,35.2856,35.4184,453600.0
2014-12-03 09:30:00,37.37,37.37,37.1,37.2,341600.0,35.4659,35.4659,35.2096,35.3045,341600.0
2014-12-03 09:35:00,37.17,37.72,37.13,37.72,475600.0,35.2761,35.7981,35.2381,35.7981,475600.0
2014-12-03 09:40:00,37.71,37.77,37.63,37.73,215400.0,35.7886,35.8455,35.7126,35.8075,215400.0
2014-12-03 09:45:00,37.75,37.88,37.71,37.74,277200.0,35.8265,35.9499,35.7886,35.817,277200.0
2014-12-03 09:50:00,37.77,37.79,37.62,37.76,191000.0,35.8455,35.8645,35.7031,35.836,191000.0
2014-12-03 09:55:00,37.75,37.75,37.57,37.67,130200.0,35.8265,35.8265,35.6557,35.7506,130200.0
2014-12-03 10:00:00,37.7,37.76,37.56,37.68,311200.0,35.7791,35.836,35.6462,35.7601,311200.0
2014-12-03 10:05:00,37.67,37.67,37.48,37.58,212600.0,35.7506,35.7506,35.5703,35.6652,212600.0
2014-12-03 10:10:00,37.58,37.9,37.56,37.9,381200.0,35.6652,35.9689,35.6462,35.9689,381200.0
2014-12-03 10:15:00,37.9,38.06,37.87,37.99,419200.0,35.9689,36.1207,35.9404,36.0543,419200.0
2014-12-03 10:20:00,37.98,38.27,37.84,38.26,406400.0,36.0448,36.32,35.9119,36.3105,406400.0
2014-12-03 10:25:00,38.25,38.46,38.23,38.32,378000.0,36.301,36.5003,36.2821,36.3675,378000.0
2014-12-03 10:30:00,38.33,38.37,38.25,38.35,164800.0,36.377,36.4149,36.301,36.396,164800.0
2014-12-03 10:35:00,38.37,38.52,38.33,38.37,187200.0,36.4149,36.5573,36.377,36.4149,187200.0
2014-12-03 10:40:00,38.4,38.45,38.32,38.37,75800.0,36.4434,36.4909,36.3675,36.4149,75800.0
2014-12-03 10:45:00,38.38,38.49,38.36,38.47,107200.0,36.4244,36.5288,36.4054,36.5098,107200.0
2014-12-03 10:50:00,38.47,38.48,38.32,38.33,131800.0,36.5098,36.5193,36.3675,36.377,131800.0
2014-12-03 10:55:00,38.33,38.51,38.33,38.51,120400.0,36.377,36.5478,36.377,36.5478,120400.0
2014-12-03 11:00:00,38.5,38.63,38.46,38.62,283400.0,36.5383,36.6617,36.5003,36.6522,283400.0
2014-12-03 11:05:00,38.63,38.74,38.61,38.66,369400.0,36.6617,36.7661,36.6427,36.6902,369400.0
2014-12-03 11:10:00,38.68,38.69,38.47,38.47,141800.0,36.7091,36.7186,36.5098,36.5098,141800.0
2014-12-03 11:15:00,38.47,38.57,38.47,38.49,80200.0,36.5098,36.6047,36.5098,36.5288,80200.0
2014-12-03 11:20:00,38.5,38.62,38.49,38.54,125400.0,36.5383,36.6522,36.5288,36.5763,125400.0
2014-12-03 11:25:00,38.54,38.54,38.42,38.51,66400.0,36.5763,36.5763,36.4624,36.5478,66400.0
2014-12-03 11:30:00,38.52,38.57,38.4,38.4,76800.0,36.5573,36.6047,36.4434,36.4434,76800.0
2014-12-03 11:35:00,38.4,38.46,38.37,38.43,77200.0,36.4434,36.5003,36.4149,36.4719,77200.0
2014-12-03 11:40:00,38.43,38.49,38.41,38.43,108000.0,36.4719,36.5288,36.4529,36.4719,108000.0
2014-12-03 11:45:00,38.43,38.47,38.37,38.45,87600.0,36.4719,36.5098,36.4149,36.4909,87600.0
2014-12-03 11:50:00,38.41,38.46,38.38,38.4,71600.0,36.4529,36.5003,36.4244,36.4434,71600.0
2014-12-03 11:55:00,38.39,38.51,38.38,38.38,91000.0,36.4339,36.5478,36.4244,36.4244,91000.0
2014-12-03 12:00:00,38.4,38.56,38.4,38.49,159200.0,36.4434,36.5953,36.4434,36.5288,159200.0
2014-12-03 12:05:00,38.5,38.58,38.49,38.55,112000.0,36.5383,36.6142,36.5288,36.5858,112000.0
2014-12-03 12:10:00,38.54,38.54,38.43,38.44,82400.0,36.5763,36.5763,36.4719,36.4814,82400.0
2014-12-03 12:15:00,38.45,38.49,38.4,38.4,64000.0,36.4909,36.5288,36.4434,36.4434,64000.0
2014-12-03 12:20:00,38.42,38.47,38.34,38.35,72200.0,36.4624,36.5098,36.3865,36.396,72200.0
2014-12-03 12:25:00,38.35,38.38,38.33,38.33,44400.0,36.396,36.4244,36.377,36.377,44400.0
2014-12-03 12:30:00,38.33,38.33,38.25,38.29,166800.0,36.377,36.377,36.301,36.339,166800.0
2014-12-03 12:35:00,38.3,38.33,38.24,38.24,93400.0,36.3485,36.377,36.2916,36.2916,93400.0
2014-12-03 12:40:00,38.24,38.27,38.2,38.25,131200.0,36.2916,36.32,36.2536,36.301,131200.0
2014-12-03 12:45:00,38.22,38.28,38.21,38.21,98200.0,36.2726,36.3295,36.2631,36.2631,98200.0
2014-12-03 12:50:00,38.2,38.26,38.14,38.19,113800.0,36.2536,36.3105,36.1967,36.2441,113800.0
2014-12-03 12:55:00,38.19,38.19,38.1,38.15,69000.0,36.2441,36.2441,36.1587,36.2061,69000.0
2014-12-03 13:00:00,38.16,38.28,38.14,38.23,85600.0,36.2156,36.3295,36.1967,36.2821,85600.0
2014-12-03 13:05:00,38.24,38.24,38.14,38.19,63600.0,36.2916,36.2916,36.1967,36.2441,63600.0
2014-12-03 13:10:00,38.19,38.22,38.17,38.18,35000.0,36.2441,36.2726,36.2251,36.2346,35000.0
2014-12-03 13:15:00,38.19,38.22,38.14,38.19,61200.0,36.2441,36.2726,36.1967,36.2441,61200.0
2014-12-03 13:20:00,38.19,38.22,38.16,38.18,28000.0,36.2441,36.2726,36.2156,36.2346,28000.0
2014-12-03 13:25:00,38.18,38.3,38.18,38.29,119400.0,36.2346,36.3485,36.2346,36.339,119400.0
2014-12-03 13:30:00,38.29,38.31,38.22,38.24,71200.0,36.339,36.358,36.2726,36.2916,71200.0
2014-12-03 13:35:00,38.25,38.27,38.18,38.24,49400.0,36.301,36.32,36.2346,36.2916,49400.0
2014-12-03 13:40:00,38.24,38.24,38.19,38.23,40200.0,36.2916,36.2916,36.2441,36.2821,40200.0
2014-12-03 13:45:00,38.23,38.23,38.01,38.09,211200.0,36.2821,36.2821,36.0733,36.1492,211200.0
2014-12-03 13:50:00,38.09,38.11,38.05,38.07,63600.0,36.1492,36.1682,36.1112,36.1302,63600.0
2014-12-03 13:55:00,38.08,38.19,38.02,38.19,95000.0,36.1397,36.2441,36.0828,36.2441,95000.0
2014-12-03 14:00:00,38.17,38.25,38.16,38.21,94000.0,36.2251,36.301,36.2156,36.2631,94000.0
2014-12-03 14:05:00,38.22,38.42,38.21,38.37,150800.0,36.2726,36.4624,36.2631,36.4149,150800.0
2014-12-03 14:10:00,38.38,38.47,38.37,38.41,151200.0,36.4244,36.5098,36.4149,36.4529,151200.0
2014-12-03 14:15:00,38.42,38.44,38.35,38.39,135600.0,36.4624,36.4814,36.396,36.4339,135600.0
2014-12-03 14:20:00,38.4,38.56,38.39,38.47,160600.0,36.4434,36.5953,36.4339,36.5098,160600.0
2014-12-03 14:25:00,38.46,38.49,38.42,38.49,57800.0,36.5003,36.5288,36.4624,36.5288,57800.0
2014-12-03 14:30:00,38.47,38.52,38.41,38.45,89600.0,36.5098,36.5573,36.4529,36.4909,89600.0
2014-12-03 14:35:00,38.44,38.45,38.38,38.43,42600.0,36.4814,36.4909,36.4244,36.4719,42600.0
2014-12-03 14:40:00,38.42,38.52,38.42,38.52,51600.0,36.4624,36.5573,36.4624,36.5573,51600.0
2014-12-03 14:45:00,38.52,38.52,38.4,38.4,34000.0,36.5573,36.5573,36.4434,36.4434,34000.0
2014-12-03 14:50:00,38.4,38.44,38.37,38.38,45400.0,36.4434,36.4814,36.4149,36.4244,45400.0
2014-12-03 14:55:00,38.4,38.46,38.4,38.44,36600.0,36.4434,36.5003,36.4434,36.4814,36600.0
2014-12-03 15:00:00,38.44,38.46,38.38,38.43,62200.0,36.4814,36.5003,36.4244,36.4719,62200.0
2014-12-03 15:05:00,38.43,38.45,38.41,38.45,72000.0,36.4719,36.4909,36.4529,36.4909,72000.0
2014-12-03 15:10:00,38.44,38.54,38.44,38.52,130000.0,36.4814,36.5763,36.4814,36.5573,130000.0
2014-12-03 15:15:00,38.52,38.52,38.47,38.49,127600.0,36.5573,36.5573,36.5098,36.5288,127600.0
2014-12-03 15:20:00,38.49,38.5,38.44,38.47,77000.0,36.5288,36.5383,36.4814,36.5098,77000.0
2014-12-03 15:25:00,38.47,38.52,38.45,38.52,84800.0,36.5098,36.5573,36.4909,36.5573,84800.0
2014-12-03 15:30:00,38.53,38.65,38.52,38.6,225400.0,36.5668,36.6807,36.5573,36.6332,225400.0
2014-12-03 15:35:00,38.6,38.68,38.59,38.63,106200.0,36.6332,36.7091,36.6237,36.6617,106200.0
2014-12-03 15:40:00,38.64,38.65,38.55,38.57,131600.0,36.6712,36.6807,36.5858,36.6047,131600.0
2014-12-03 15:45:00,38.57,38.57,38.39,38.43,269600.0,36.6047,36.6047,36.4339,36.4719,269600.0
2014-12-03 15:50:00,38.42,38.46,38.4,38.46,105000.0,36.4624,36.5003,36.4434,36.5003,105000.0
2014-12-03 15:55:00,38.45,38.5,38.4,38.43,193600.0,36.4909,36.5383,36.4434,36.4719,193600.0
2014-12-04 09:30:00,38.23,38.3,38.01,38.22,277800.0,36.2821,36.3485,36.0733,36.2726,277800.0
2014-12-04 09:35:00,38.22,38.22,37.92,38.12,341400.0,36.2726,36.2726,35.9879,36.1777,341400.0
2014-12-04 09:40:00,38.13,38.2,38.0,38.13,302800.0,36.1872,36.2536,36.0638,36.1872,302800.0
2014-12-04 09:45:00,38.17,38.24,38.11,38.17,254000.0,36.2251,36.2916,36.1682,36.2251,254000.0
2014-12-04 09:50:00,38.17,38.18,38.01,38.07,277800.0,36.2251,36.2346,36.0733,36.1302,277800.0
2014-12-04 09:55:00,38.06,38.16,37.98,38.09,221400.0,36.1207,36.2156,36.0448,36.1492,221400.0
2014-12-04 10:00:00,38.08,38.18,38.01,38.06,258600.0,36.1397,36.2346,36.0733,36.1207,258600.0
2014-12-04 10:05:00,38.09,38.12,37.71,37.77,384200.0,36.1492,36.1777,35.7886,35.8455,384200.0
2014-12-04 10:10:00,37.77,37.89,37.72,37.85,168600.0,35.8455,35.9594,35.7981,35.9214,168600.0
2014-12-04 10:15:00,37.85,37.97,37.79,37.9,166600.0,35.9214,36.0353,35.8645,35.9689,166600.0
2014-12-04 10:20:00,37.93,37.93,37.77,37.8,162600.0,35.9974,35.9974,35.8455,35.874,162600.0
2014-12-04 10:25:00,37.8,37.91,37.76,37.79,230200.0,35.874,35.9784,35.836,35.8645,230200.0
2014-12-04 10:30:00,37.78,37.78,37.6,37.62,237200.0,35.855,35.855,35.6842,35.7031,237200.0
2014-12-04 10:35:00,37.61,37.66,37.4,37.48,372200.0,35.6937,35.7411,35.4944,35.5703,372200.0
2014-12-04 10:40:00,37.49,37.52,37.37,37.41,131000.0,35.5798,35.6082,35.4659,35.5038,131000.0
2014-12-04 10:45:00,37.4,37.46,37.3,37.46,198400.0,35.4944,35.5513,35.3995,35.5513,198400.0
2014-12-04 10:50:00,37.47,37.6,37.42,37.51,211600.0,35.5608,35.6842,35.5133,35.5988,211600.0
2014-12-04 10:55:00,37.51,37.65,37.47,37.64,185200.0,35.5988,35.7316,35.5608,35.7221,185200.0
2014-12-04 11:00:00,37.62,37.64,37.55,37.63,134600.0,35.7031,35.7221,35.6367,35.7126,134600.0
2014-12-04 11:05:00,37.6,37.73,37.56,37.66,122000.0,35.6842,35.8075,35.6462,35.7411,122000.0
2014-12-04 11:10:00,37.66,37.74,37.66,37.72,123800.0,35.7411,35.817,35.7411,35.7981,123800.0
2014-12-04 11:15:00,37.72,37.73,37.59,37.63,95000.0,35.7981,35.8075,35.6747,35.7126,95000.0
2014-12-04 11:20:00,37.6,37.68,37.55,37.61,71400.0,35.6842,35.7601,35.6367,35.6937,71400.0
2014-12-04 11:25:00,37.62,37.62,37.54,37.58,50000.0,35.7031,35.7031,35.6272,35.6652,50000.0
2014-12-04 11:30:00,37.58,37.71,37.49,37.69,227400.0,35.6652,35.7886,35.5798,35.7696,227400.0
2014-12-04 11:35:00,37.7,37.8,37.67,37.7,226000.0,35.7791,35.874,35.7506,35.7791,226000.0
2014-12-04 11:40:00,37.72,37.85,37.7,37.85,187600.0,35.7981,35.9214,35.7791,35.9214,187600.0
2014-12-04 11:45:00,37.84,37.98,37.82,37.96,284800.0,35.9119,36.0448,35.893,36.0258,284800.0
2014-12-04 11:50:00,37.96,37.97,37.87,37.94,157200.0,36.0258,36.0353,35.9404,36.0068,157200.0
2014-12-04 11:55:00,37.93,37.99,37.9,37.98,90600.0,35.9974,36.0543,35.9689,36.0448,90600.0
2014-12-04 12:00:00,37.97,37.98,37.94,37.96,57400.0,36.0353,36.0448,36.0068,36.0258,57400.0
2014-12-04 12:05:00,37.95,38.07,37.95,38.02,195400.0,36.0163,36.1302,36.0163,36.0828,195400.0
2014-12-04 12:10:00,38.02,38.07,37.97,37.99,86200.0,36.0828,36.1302,36.0353,36.0543,86200.0
2014-12-04 12:15:00,37.99,38.01,37.93,37.96,80200.0,36.0543,36.0733,35.9974,36.0258,80200.0
2014-12-04 12:20:00,37.98,38.01,37.94,37.98,36000.0,36.0448,36.0733,36.0068,36.0448,36000.0
2014-12-04 12:25:00,37.98,38.0,37.89,37.9,51600.0,36.0448,36.0638,35.9594,35.9689,51600.0
2014-12-04 12:30:00,37.9,38.24,37.9,38.18,444600.0,35.9689,36.2916,35.9689,36.2346,444600.0
2014-12-04 12:35:00,38.19,38.25,38.12,38.16,197000.0,36.2441,36.301,36.1777,36.2156,197000.0
2014-12-04 12:40:00,38.16,38.27,38.15,38.21,129400.0,36.2156,36.32,36.2061,36.2631,129400.0
2014-12-04 12:45:00,38.2,38.24,38.16,38.19,90400.0,36.2536,36.2916,36.2156,36.2441,90400.0
2014-12-04 12:50:00,38.19,38.22,38.12,38.22,79200.0,36.2441,36.2726,36.1777,36.2726,79200.0
2014-12-04 12:55:00,38.22,38.24,38.16,38.23,131600.0,36.2726,36.2916,36.2156,36.2821,131600.0
2014-12-04 13:00:00,38.23,38.34,38.2,38.3,106200.0,36.2821,36.3865,36.2536,36.3485,106200.0
2014-12-04 13:05:00,38.29,38.29,38.2,38.21,85600.0,36.339,36.339,36.2536,36.2631,85600.0
2014-12-04 13:10:00,38.2,38.24,38.12,38.16,39600.0,36.2536,36.2916,36.1777,36.2156,39600.0
2014-12-04 13:15:00,38.16,38.16,38.09,38.13,97400.0,36.2156,36.2156,36.1492,36.1872,97400.0
2014-12-04 13:20:00,38.13,38.18,38.1,38.14,31200.0,36.1872,36.2346,36.1587,36.1967,31200.0
2014-12-04 13:25:00,38.14,38.15,38.05,38.09,59200.0,36.1967,36.2061,36.1112,36.1492,59200.0
2014-12-04 13:30:00,38.09,38.1,38.02,38.05,58000.0,36.1492,36.1587,36.0828,36.1112,58000.0
2014-12-04 13:35:00,38.03,38.07,37.98,38.04,65800.0,36.0923,36.1302,36.0448,36.1017,65800.0
2014-12-04 13:40:00,38.04,38.2,38.02,38.15,82000.0,36.1017,36.2536,36.0828,36.2061,82000.0
2014-12-04 13:45:00,38.16,38.19,38.09,38.13,41600.0,36.2156,36.2441,36.1492,36.1872,41600.0
2014-12-04 13:50:00,38.13,38.19,38.13,38.19,49800.0,36.1872,36.2441,36.1872,36.2441,49800.0
2014-12-04 13:55:00,38.16,38.18,38.13,38.13,22000.0,36.2156,36.2346,36.1872,36.1872,22000.0
2014-12-04 14:00:00,38.13,38.16,38.08,38.15,28800.0,36.1872,36.2156,36.1397,36.2061,28800.0
2014-12-04 14:05:00,38.15,38.17,38.1,38.13,62800.0,36.2061,36.2251,36.1587,36.1872,62800.0
2014-12-04 14:10:00,38.13,38.15,38.11,38.13,16000.0,36.1872,36.2061,36.1682,36.1872,16000.0
2014-12-04 14:15:00,38.13,38.16,38.11,38.11,21000.0,36.1872,36.2156,36.1682,36.1682,21000.0
2014-12-04 14:20:00,38.1,38.14,38.1,38.12,62400.0,36.1587,36.1967,36.1587,36.1777,62400.0
2014-12-04 14:25:00,38.13,38.14,38.08,38.1,46400.0,36.1872,36.1967,36.1397,36.1587,46400.0
2014-12-04 14:30:00,38.1,38.1,37.99,38.02,100400.0,36.1587,36.1587,36.0543,36.0828,100400.0
2014-12-04 14:35:00,38.02,38.02,37.89,37.94,92800.0,36.0828,36.0828,35.9594,36.0068,92800.0
2014-12-04 14:40:00,37.94,37.97,37.93,37.95,65000.0,36.0068,36.0353,35.9974,36.0163,65000.0
2014-12-04 14:45:00,37.95,37.99,37.94,37.98,20000.0,36.0163,36.0543,36.0068,36.0448,20000.0
2014-12-04 14:50:00,37.98,37.98,37.91,37.97,33600.0,36.0448,36.0448,35.9784,36.0353,33600.0
2014-12-04 14:55:00,37.95,37.99,37.92,37.95,50600.0,36.0163,36.0543,35.9879,36.0163,50600.0
2014-12-04 15:00:00,37.94,38.05,37.94,38.04,56400.0,36.0068,36.1112,36.0068,36.1017,56400.0
2014-12-04 15:05:00,38.04,38.04,37.99,38.01,19800.0,36.1017,36.1017,36.0543,36.0733,19800.0
2014-12-04 15:10:00,38.01,38.02,37.95,37.99,58800.0,36.0733,36.0828,36.0163,36.0543,58800.0
2014-12-04 15:15:00,37.99,37.99,37.78,37.8,136800.0,36.0543,36.0543,35.855,35.874,136800.0
2014-12-04 15:20:00,37.79,37.81,37.55,37.55,243200.0,35.8645,35.8835,35.6367,35.6367,243200.0
2014-12-04 15:25:00,37.54,37.58,37.48,37.52,240200.0,35.6272,35.6652,35.5703,35.6082,240200.0
2014-12-04 15:30:00,37.52,37.63,37.47,37.63,210600.0,35.6082,35.7126,35.5608,35.7126,210600.0
2014-12-04 15:35:00,37.63,37.65,37.53,37.55,99800.0,35.7126,35.7316,35.6177,35.6367,99800.0
2014-12-04 15:40:00,37.54,37.6,37.49,37.55,129200.0,35.6272,35.6842,35.5798,35.6367,129200.0
2014-12-04 15:45:00,37.56,37.65,37.49,37.53,142200.0,35.6462,35.7316,35.5798,35.6177,142200.0
2014-12-04 15:50:00,37.55,37.74,37.55,37.72,153800.0,35.6367,35.817,35.6367,35.7981,153800.0
2014-12-04 15:55:00,37.72,37.87,37.68,37.86,270600.0,35.7981,35.9404,35.7601,35.9309,270600.0
2014-12-05 09:30:00,38.28,38.58,38.02,38.58,555600.0,36.3295,36.6142,36.0828,36.6142,555600.0
2014-12-05 09:35:00,38.58,38.65,38.35,38.51,502800.0,36.6142,36.6807,36.396,36.5478,502800.0
2014-12-05 09:40:00,38.51,38.52,38.15,38.22,265600.0,36.5478,36.5573,36.2061,36.2726,265600.0
2014-12-05 09:45:00,38.22,38.75,38.2,38.75,347600.0,36.2726,36.7756,36.2536,36.7756,347600.0
2014-12-05 09:50:00,38.75,38.87,38.58,38.58,446000.0,36.7756,36.8895,36.6142,36.6142,446000.0
2014-12-05 09:55:00,38.62,38.74,38.54,38.63,198800.0,36.6522,36.7661,36.5763,36.6617,198800.0
2014-12-05 10:00:00,38.65,38.66,38.32,38.43,327000.0,36.6807,36.6902,36.3675,36.4719,327000.0
2014-12-05 10:05:00,38.44,38.56,38.38,38.42,196200.0,36.4814,36.5953,36.4244,36.4624,196200.0
2014-12-05 10:10:00,38.43,38.67,38.41,38.64,218600.0,36.4719,36.6996,36.4529,36.6712,218600.0
2014-12-05 10:15:00,38.63,38.8,38.58,38.8,304200.0,36.6617,36.823,36.6142,36.823,304200.0
2014-12-05 10:20:00,38.8,38.81,38.59,38.59,199000.0,36.823,36.8325,36.6237,36.6237,199000.0
2014-12-05 10:25:00,38.6,38.6,38.37,38.46,177000.0,36.6332,36.6332,36.4149,36.5003,177000.0
2014-12-05 10:30:00,38.47,38.6,38.45,38.6,106600.0,36.5098,36.6332,36.4909,36.6332,106600.0
2014-12-05 10:35:00,38.6,38.66,38.56,38.6,101200.0,36.6332,36.6902,36.5953,36.6332,101200.0
2014-12-05 10:40:00,38.62,38.72,38.55,38.71,121600.0,36.6522,36.7471,36.5858,36.7376,121600.0
2014-12-05 10:45:00,38.72,38.78,38.65,38.67,166200.0,36.7471,36.804,36.6807,36.6996,166200.0
2014-12-05 10:50:00,38.68,38.75,38.55,38.59,124000.0,36.7091,36.7756,36.5858,36.6237,124000.0
2014-12-05 10:55:00,38.59,38.6,38.52,38.56,119000.0,36.6237,36.6332,36.5573,36.5953,119000.0
2014-12-05 11:00:00,38.56,38.68,38.56,38.63,76400.0,36.5953,36.7091,36.5953,36.6617,76400.0
2014-12-05 11:05:00,38.62,38.72,38.6,38.63,112000.0,36.6522,36.7471,36.6332,36.6617,112000.0
2014-12-05 11:10:00,38.63,38.7,38.62,38.66,112400.0,36.6617,36.7281,36.6522,36.6902,112400.0
2014-12-05 11:15:00,38.65,38.7,38.62,38.65,72600.0,36.6807,36.7281,36.6522,36.6807,72600.0
2014-12-05 11:20:00,38.65,38.77,38.64,38.74,158400.0,36.6807,36.7946,36.6712,36.7661,158400.0
2014-12-05 11:25:00,38.75,38.84,38.74,38.82,150200.0,36.7756,36.861,36.7661,36.842,150200.0
2014-12-05 11:30:00,38.83,38.83,38.74,38.8,164600.0,36.8515,36.8515,36.7661,36.823,164600.0
2014-12-05 11:35:00,38.8,38.84,38.76,38.82,85800.0,36.823,36.861,36.7851,36.842,85800.0
2014-12-05 11:40:00,38.83,38.83,38.74,38.79,90000.0,36.8515,36.8515,36.7661,36.8135,90000.0
2014-12-05 11:45:00,38.8,38.84,38.79,38.84,64400.0,36.823,36.861,36.8135,36.861,64400.0
2014-12-05 11:50:00,38.84,38.92,38.81,38.91,210800.0,36.861,36.9369,36.8325,36.9274,210800.0
2014-12-05 11:55:00,38.93,38.94,38.71,38.73,183600.0,36.9464,36.9559,36.7376,36.7566,183600.0
2014-12-05 12:00:00,38.74,38.84,38.73,38.79,78000.0,36.7661,36.861,36.7566,36.8135,78000.0
2014-12-05 12:05:00,38.79,38.84,38.76,38.84,55600.0,36.8135,36.861,36.7851,36.861,55600.0
2014-12-05 12:10:00,38.83,38.85,38.74,38.79,87400.0,36.8515,36.8705,36.7661,36.8135,87400.0
2014-12-05 12:15:00,38.79,38.98,38.74,38.94,190600.0,36.8135,36.9939,36.7661,36.9559,190600.0
2014-12-05 12:20:00,38.94,38.95,38.8,38.82,80600.0,36.9559,36.9654,36.823,36.842,80600.0
2014-12-05 12:25:00,38.82,38.85,38.81,38.82,27800.0,36.842,36.8705,36.8325,36.842,27800.0
2014-12-05 12:30:00,38.83,38.87,38.79,38.79,130200.0,36.8515,36.8895,36.8135,36.8135,130200.0
2014-12-05 12:35:00,38.8,38.87,38.76,38.87,51400.0,36.823,36.8895,36.7851,36.8895,51400.0
2014-12-05 12:40:00,38.87,38.92,38.83,38.9,52600.0,36.8895,36.9369,36.8515,36.9179,52600.0
2014-12-05 12:45:00,38.9,38.9,38.77,38.8,69000.0,36.9179,36.9179,36.7946,36.823,69000.0
2014-12-05 12:50:00,38.8,38.81,38.69,38.69,144400.0,36.823,36.8325,36.7186,36.7186,144400.0
2014-12-05 12:55:00,38.68,38.75,38.66,38.72,60200.0,36.7091,36.7756,36.6902,36.7471,60200.0
2014-12-05 13:00:00,38.72,38.73,38.68,38.73,96800.0,36.7471,36.7566,36.7091,36.7566,96800.0
2014-12-05 13:05:00,38.72,38.77,38.67,38.67,95200.0,36.7471,36.7946,36.6996,36.6996,95200.0
2014-12-05 13:10:00,38.67,38.73,38.62,38.62,60800.0,36.6996,36.7566,36.6522,36.6522,60800.0
2014-12-05 13:15:00,38.62,38.69,38.6,38.68,63000.0,36.6522,36.7186,36.6332,36.7091,63000.0
2014-12-05 13:20:00,38.67,38.72,38.63,38.71,75800.0,36.6996,36.7471,36.6617,36.7376,75800.0
2014-12-05 13:25:00,38.7,38.71,38.6,38.68,64400.0,36.7281,36.7376,36.6332,36.7091,64400.0
2014-12-05 13:30:00,38.67,38.7,38.6,38.66,70600.0,36.6996,36.7281,36.6332,36.6902,70600.0
2014-12-05 13:35:00,38.66,38.69,38.63,38.65,58800.0,36.6902,36.7186,36.6617,36.6807,58800.0
2014-12-05 13:40:00,38.65,38.67,38.63,38.66,23800.0,36.6807,36.6996,36.6617,36.6902,23800.0
2014-12-05 13:45:00,38.65,38.65,38.6,38.62,51800.0,36.6807,36.6807,36.6332,36.6522,51800.0
2014-12-05 13:50:00,38.6,38.65,38.58,38.65,99600.0,36.6332,36.6807,36.6142,36.6807,99600.0
2014-12-05 13:55:00,38.64,38.66,38.61,38.62,78400.0,36.6712,36.6902,36.6427,36.6522,78400.0
2014-12-05 14:00:00,38.62,38.69,38.61,38.65,62200.0,36.6522,36.7186,36.6427,36.6807,62200.0
2014-12-05 14:05:00,38.66,38.72,38.66,38.72,61400.0,36.6902,36.7471,36.6902,36.7471,61400.0
2014-12-05 14:10:00,38.72,38.78,38.71,38.77,72000.0,36.7471,36.804,36.7376,36.7946,72000.0
2014-12-05 14:15:00,38.77,38.78,38.74,38.74,79400.0,36.7946,36.804,36.7661,36.7661,79400.0
2014-12-05 14:20:00,38.74,38.77,38.7,38.77,50400.0,36.7661,36.7946,36.7281,36.7946,50400.0
2014-12-05 14:25:00,38.77,38.79,38.71,38.73,42200.0,36.7946,36.8135,36.7376,36.7566,42200.0
2014-12-05 14:30:00,38.74,38.74,38.62,38.63,47600.0,36.7661,36.7661,36.6522,36.6617,47600.0
2014-12-05 14:35:00,38.63,38.67,38.55,38.59,121400.0,36.6617,36.6996,36.5858,36.6237,121400.0
2014-12-05 14:40:00,38.6,38.61,38.58,38.59,82000.0,36.6332,36.6427,36.6142,36.6237,82000.0
2014-12-05 14:45:00,38.59,38.59,38.52,38.55,83200.0,36.6237,36.6237,36.5573,36.5858,83200.0
2014-12-05 14:50:00,38.55,38.58,38.52,38.52,52200.0,36.5858,36.6142,36.5573,36.5573,52200.0
2014-12-05 14:55:00,38.53,38.57,38.46,38.55,97400.0,36.5668,36.6047,36.5003,36.5858,97400.0
2014-12-05 15:00:00,38.52,38.6,38.48,38.6,110800.0,36.5573,36.6332,36.5193,36.6332,110800.0
2014-12-05 15:05:00,38.59,38.63,38.58,38.6,76800.0,36.6237,36.6617,36.6142,36.6332,76800.0
2014-12-05 15:10:00,38.61,38.68,38.6,38.65,80000.0,36.6427,36.7091,36.6332,36.6807,80000.0
2014-12-05 15:15:00,38.65,38.7,38.61,38.7,73000.0,36.6807,36.7281,36.6427,36.7281,73000.0
2014-12-05 15:20:00,38.68,38.69,38.63,38.65,48000.0,36.7091,36.7186,36.6617,36.6807,48000.0
2014-12-05 15:25:00,38.62,38.74,38.62,38.73,93200.0,36.6522,36.7661,36.6522,36.7566,93200.0
2014-12-05 15:30:00,38.73,38.73,38.6,38.6,132800.0,36.7566,36.7566,36.6332,36.6332,132800.0
2014-12-05 15:35:00,38.6,38.65,38.56,38.58,78200.0,36.6332,36.6807,36.5953,36.6142,78200.0
2014-12-05 15:40:00,38.59,38.63,38.55,38.57,77400.0,36.6237,36.6617,36.5858,36.6047,77400.0
2014-12-05 15:45:00,38.57,38.63,38.27,38.3,395200.0,36.6047,36.6617,36.32,36.3485,395200.0
2014-12-05 15:50:00,38.29,38.48,38.29,38.38,224400.0,36.339,36.5193,36.339,36.4244,224400.0
2014-12-05 15:55:00,38.38,38.72,38.37,38.72,459000.0,36.4244,36.7471,36.4149,36.7471,459000.0
2014-12-08 09:30:00,38.3,38.48,38.15,38.42,333000.0,36.3485,36.5193,36.2061,36.4624,333000.0
2014-12-08 09:35:00,38.43,38.67,38.35,38.65,277800.0,36.4719,36.6996,36.396,36.6807,277800.0
2014-12-08 09:40:00,38.67,38.84,38.58,38.81,314800.0,36.6996,36.861,36.6142,36.8325,314800.0
2014-12-08 09:45:00,38.81,38.88,38.7,38.72,278800.0,36.8325,36.8989,36.7281,36.7471,278800.0
2014-12-08 09:50:00,38.74,38.77,38.57,38.65,137200.0,36.7661,36.7946,36.6047,36.6807,137200.0
2014-12-08 09:55:00,38.69,38.79,38.58,38.69,102200.0,36.7186,36.8135,36.6142,36.7186,102200.0
2014-12-08 10:00:00,38.69,38.85,38.67,38.85,125800.0,36.7186,36.8705,36.6996,36.8705,125800.0
2014-12-08 10:05:00,38.84,38.95,38.82,38.85,198000.0,36.861,36.9654,36.842,36.8705,198000.0
2014-12-08 10:10:00,38.88,38.88,38.71,38.76,146600.0,36.8989,36.8989,36.7376,36.7851,146600.0
2014-12-08 10:15:00,38.76,38.82,38.7,38.78,94400.0,36.7851,36.842,36.7281,36.804,94400.0
2014-12-08 10:20:00,38.79,38.86,38.78,38.83,93400.0,36.8135,36.88,36.804,36.8515,93400.0
2014-12-08 10:25:00,38.84,39.18,38.83,39.17,412800.0,36.861,37.1837,36.8515,37.1742,412800.0
2014-12-08 10:30:00,39.17,39.32,39.1,39.26,318400.0,37.1742,37.3165,37.1077,37.2596,318400.0
2014-12-08 10:35:00,39.27,39.37,39.21,39.3,190800.0,37.2691,37.364,37.2121,37.2975,190800.0
2014-12-08 10:40:00,39.31,39.31,39.19,39.25,88200.0,37.307,37.307,37.1932,37.2501,88200.0
2014-12-08 10:45:00,39.26,39.35,39.24,39.32,113600.0,37.2596,37.345,37.2406,37.3165,113600.0
2014-12-08 10:50:00,39.33,39.35,39.27,39.29,75600.0,37.326,37.345,37.2691,37.2881,75600.0
2014-12-08 10:55:00,39.29,39.3,39.1,39.1,138000.0,37.2881,37.2975,37.1077,37.1077,138000.0
2014-12-08 11:00:00,39.1,39.2,39.1,39.18,137600.0,37.1077,37.2026,37.1077,37.1837,137600.0
2014-12-08 11:05:00,39.17,39.18,39.09,39.13,68000.0,37.1742,37.1837,37.0982,37.1362,68000.0
2014-12-08 11:10:00,39.17,39.29,39.13,39.15,123800.0,37.1742,37.2881,37.1362,37.1552,123800.0
2014-12-08 11:15:00,39.15,39.19,39.12,39.13,67800.0,37.1552,37.1932,37.1267,37.1362,67800.0
2014-12-08 11:20:00,39.13,39.23,39.13,39.16,67400.0,37.1362,37.2311,37.1362,37.1647,67400.0
2014-12-08 11:25:00,39.16,39.19,39.02,39.06,156600.0,37.1647,37.1932,37.0318,37.0698,156600.0
2014-12-08 11:30:00,39.08,39.2,39.04,39.06,100400.0,37.0888,37.2026,37.0508,37.0698,100400.0
2014-12-08 11:35:00,39.04,39.05,38.9,38.9,91800.0,37.0508,37.0603,36.9179,36.9179,91800.0
2014-12-08 11:40:00,38.9,38.91,38.84,38.89,73800.0,36.9179,36.9274,36.861,36.9084,73800.0
2014-12-08 11:45:00,38.87,38.87,38.79,38.8,109400.0,36.8895,36.8895,36.8135,36.823,109400.0
2014-12-08 11:50:00,38.8,38.84,38.73,38.8,103200.0,36.823,36.861,36.7566,36.823,103200.0
2014-12-08 11:55:00,38.77,38.81,38.69,38.72,63400.0,36.7946,36.8325,36.7186,36.7471,63400.0
2014-12-08 12:00:00,38.73,38.73,38.66,38.7,90000.0,36.7566,36.7566,36.6902,36.7281,90000.0
2014-12-08 12:05:00,38.69,38.72,38.64,38.64,137800.0,36.7186,36.7471,36.6712,36.6712,137800.0
2014-12-08 12:10:00,38.63,38.63,38.26,38.26,194800.0,36.6617,36.6617,36.3105,36.3105,194800.0
2014-12-08 12:15:00,38.25,38.27,37.98,38.04,420400.0,36.301,36.32,36.0448,36.1017,420400.0
2014-12-08 12:20:00,38.04,38.05,37.87,37.96,382200.0,36.1017,36.1112,35.9404,36.0258,382200.0
2014-12-08 12:25:00,37.95,37.99,37.93,37.97,104200.0,36.0163,36.0543,35.9974,36.0353,104200.0
2014-12-08 12:30:00,37.95,37.99,37.85,37.95,177200.0,36.0163,36.0543,35.9214,36.0163,177200.0
2014-12-08 12:35:00,37.94,37.98,37.91,37.96,102800.0,36.0068,36.0448,35.9784,36.0258,102800.0
2014-12-08 12:40:00,37.96,38.08,37.9,38.07,176400.0,36.0258,36.1397,35.9689,36.1302,176400.0
2014-12-08 12:45:00,38.07,38.12,37.99,38.04,225200.0,36.1302,36.1777,36.0543,36.1017,225200.0
2014-12-08 12:50:00,38.02,38.09,37.94,37.96,177200.0,36.0828,36.1492,36.0068,36.0258,177200.0
2014-12-08 12:55:00,37.95,37.96,37.68,37.77,210200.0,36.0163,36.0258,35.7601,35.8455,210200.0
2014-12-08 13:00:00,37.77,37.83,37.71,37.83,140400.0,35.8455,35.9024,35.7886,35.9024,140400.0
2014-12-08 13:05:00,37.82,37.94,37.79,37.86,140200.0,35.893,36.0068,35.8645,35.9309,140200.0
2014-12-08 13:10:00,37.86,37.94,37.84,37.9,124200.0,35.9309,36.0068,35.9119,35.9689,124200.0
2014-12-08 13:15:00,37.91,37.91,37.75,37.83,93000.0,35.9784,35.9784,35.8265,35.9024,93000.0
2014-12-08 13:20:00,37.83,37.83,37.62,37.66,138400.0,35.9024,35.9024,35.7031,35.7411,138400.0
2014-12-08 13:25:00,37.68,37.76,37.66,37.74,55800.0,35.7601,35.836,35.7411,35.817,55800.0
2014-12-08 13:30:00,37.76,37.76,37.35,37.43,388000.0,35.836,35.836,35.4469,35.5228,388000.0
2014-12-08 13:35:00,37.43,37.52,37.35,37.44,199000.0,35.5228,35.6082,35.4469,35.5323,199000.0
2014-12-08 13:40:00,37.44,37.46,37.38,37.41,110600.0,35.5323,35.5513,35.4754,35.5038,110600.0
2014-12-08 13:45:00,37.4,37.52,37.35,37.47,119200.0,35.4944,35.6082,35.4469,35.5608,119200.0
2014-12-08 13:50:00,37.48,37.6,37.48,37.55,118600.0,35.5703,35.6842,35.5703,35.6367,118600.0
2014-12-08 13:55:00,37.54,37.56,37.41,37.43,161000.0,35.6272,35.6462,35.5038,35.5228,161000.0
2014-12-08 14:00:00,37.42,37.43,37.31,37.41,210800.0,35.5133,35.5228,35.4089,35.5038,210800.0
2014-12-08 14:05:00,37.42,37.51,37.37,37.48,108000.0,35.5133,35.5988,35.4659,35.5703,108000.0
2014-12-08 14:10:00,37.46,37.47,36.97,36.99,375000.0,35.5513,35.5608,35.0863,35.1052,375000.0
2014-12-08 14:15:00,36.98,37.1,36.9,37.05,158200.0,35.0958,35.2096,35.0198,35.1622,158200.0
2014-12-08 14:20:00,37.02,37.19,36.97,37.19,138600.0,35.1337,35.2951,35.0863,35.2951,138600.0
2014-12-08 14:25:00,37.16,37.21,37.13,37.21,125600.0,35.2666,35.314,35.2381,35.314,125600.0
2014-12-08 14:30:00,37.19,37.47,37.19,37.45,268200.0,35.2951,35.5608,35.2951,35.5418,268200.0
2014-12-08 14:35:00,37.47,37.49,37.38,37.4,133000.0,35.5608,35.5798,35.4754,35.4944,133000.0
2014-12-08 14:40:00,37.42,37.5,37.42,37.46,105400.0,35.5133,35.5893,35.5133,35.5513,105400.0
2014-12-08 14:45:00,37.45,37.47,37.4,37.46,87000.0,35.5418,35.5608,35.4944,35.5513,87000.0
2014-12-08 14:50:00,37.46,37.57,37.42,37.55,82400.0,35.5513,35.6557,35.5133,35.6367,82400.0
2014-12-08 14:55:00,37.55,37.55,37.39,37.39,98600.0,35.6367,35.6367,35.4849,35.4849,98600.0
2014-12-08 15:00:00,37.4,37.42,37.31,37.38,135000.0,35.4944,35.5133,35.4089,35.4754,135000.0
2014-12-08 15:05:00,37.36,37.37,37.2,37.2,128600.0,35.4564,35.4659,35.3045,35.3045,128600.0
2014-12-08 15:10:00,37.2,37.31,37.2,37.28,55600.0,35.3045,35.4089,35.3045,35.3805,55600.0
2014-12-08 15:15:00,37.28,37.4,37.23,37.26,155400.0,35.3805,35.4944,35.333,35.3615,155400.0
2014-12-08 15:20:00,37.24,37.51,37.21,37.41,174600.0,35.3425,35.5988,35.314,35.5038,174600.0
2014-12-08 15:25:00,37.42,37.47,37.35,37.36,48000.0,35.5133,35.5608,35.4469,35.4564,48000.0
2014-12-08 15:30:00,37.38,37.44,37.28,37.34,88400.0,35.4754,35.5323,35.3805,35.4374,88400.0
2014-12-08 15:35:00,37.33,37.35,37.19,37.24,185000.0,35.4279,35.4469,35.2951,35.3425,185000.0
2014-12-08 15:40:00,37.24,37.34,37.1,37.24,210400.0,35.3425,35.4374,35.2096,35.3425,210400.0
2014-12-08 15:45:00,37.25,37.27,37.13,37.17,331000.0,35.352,35.371,35.2381,35.2761,331000.0
2014-12-08 15:50:00,37.16,37.22,37.1,37.17,130200.0,35.2666,35.3235,35.2096,35.2761,130200.0
2014-12-08 15:55:00,37.19,37.35,37.15,37.27,307000.0,35.2951,35.4469,35.2571,35.371,307000.0
2014-12-09 09:30:00,36.05,36.2,35.96,36.02,717400.0,34.2131,34.3555,34.1277,34.1847,717400.0
2014-12-09 09:35:00,36.01,36.2,35.85,36.19,563800.0,34.1752,34.3555,34.0233,34.346,563800.0
2014-12-09 09:40:00,36.18,36.42,36.14,36.27,441400.0,34.3365,34.5643,34.2986,34.4219,441400.0
2014-12-09 09:45:00,36.27,36.51,36.21,36.48,432800.0,34.4219,34.6497,34.365,34.6212,432800.0
2014-12-09 09:50:00,36.48,36.61,36.35,36.4,258600.0,34.6212,34.7446,34.4979,34.5453,258600.0
2014-12-09 09:55:00,36.42,36.64,36.37,36.63,259000.0,34.5643,34.7731,34.5168,34.7636,259000.0
2014-12-09 10:00:00,36.63,36.72,36.56,36.63,353400.0,34.7636,34.849,34.6972,34.7636,353400.0
2014-12-09 10:05:00,36.59,36.66,36.49,36.65,195000.0,34.7256,34.7921,34.6307,34.7826,195000.0
2014-12-09 10:10:00,36.67,36.67,36.38,36.41,167400.0,34.8016,34.8016,34.5263,34.5548,167400.0
2014-12-09 10:15:00,36.44,36.63,36.4,36.44,141000.0,34.5833,34.7636,34.5453,34.5833,141000.0
2014-12-09 10:20:00,36.43,36.58,36.37,36.55,136800.0,34.5738,34.7161,34.5168,34.6877,136800.0
2014-12-09 10:25:00,36.47,36.47,36.19,36.24,242400.0,34.6117,34.6117,34.346,34.3935,242400.0
2014-12-09 10:30:00,36.24,36.4,36.15,36.34,176600.0,34.3935,34.5453,34.308,34.4884,176600.0
2014-12-09 10:35:00,36.34,36.64,36.34,36.56,378000.0,34.4884,34.7731,34.4884,34.6972,378000.0
2014-12-09 10:40:00,36.55,36.87,36.54,36.77,433000.0,34.6877,34.9914,34.6782,34.8965,433000.0
2014-12-09 10:45:00,36.8,37.0,36.74,36.96,407800.0,34.9249,35.1147,34.868,35.0768,407800.0
2014-12-09 10:50:00,36.98,37.08,36.88,36.93,266800.0,35.0958,35.1907,35.0009,35.0483,266800.0
2014-12-09 10:55:00,36.96,37.05,36.9,36.93,121200.0,35.0768,35.1622,35.0198,35.0483,121200.0
2014-12-09 11:00:00,36.97,36.97,36.81,36.86,159600.0,35.0863,35.0863,34.9344,34.9819,159600.0
2014-12-09 11:05:00,36.9,36.97,36.75,36.77,153200.0,35.0198,35.0863,34.8775,34.8965,153200.0
2014-12-09 11:10:00,36.77,36.88,36.76,36.8,109200.0,34.8965,35.0009,34.887,34.9249,109200.0
2014-12-09 11:15:00,36.79,37.02,36.79,36.97,152000.0,34.9154,35.1337,34.9154,35.0863,152000.0
2014-12-09 11:20:00,36.95,37.06,36.89,37.02,174800.0,35.0673,35.1717,35.0103,35.1337,174800.0
2014-12-09 11:25:00,37.04,37.22,37.04,37.14,208600.0,35.1527,35.3235,35.1527,35.2476,208600.0
2014-12-09 11:30:00,37.15,37.39,37.15,37.23,306000.0,35.2571,35.4849,35.2571,35.333,306000.0
2014-12-09 11:35:00,37.22,37.24,37.08,37.18,213400.0,35.3235,35.3425,35.1907,35.2856,213400.0
2014-12-09 11:40:00,37.21,37.35,37.12,37.35,157800.0,35.314,35.4469,35.2286,35.4469,157800.0
2014-12-09 11:45:00,37.33,37.41,37.14,37.23,306200.0,35.4279,35.5038,35.2476,35.333,306200.0
2014-12-09 11:50:00,37.24,37.3,37.18,37.3,77000.0,35.3425,35.3995,35.2856,35.3995,77000.0
2014-12-09 11:55:00,37.29,37.35,37.24,37.29,145200.0,35.39,35.4469,35.3425,35.39,145200.0
2014-12-09 12:00:00,37.3,37.33,37.11,37.19,119800.0,35.3995,35.4279,35.2191,35.2951,119800.0
2014-12-09 12:05:00,37.2,37.31,37.18,37.26,63200.0,35.3045,35.4089,35.2856,35.3615,63200.0
2014-12-09 12:10:00,37.24,37.33,37.17,37.32,43800.0,35.3425,35.4279,35.2761,35.4184,43800.0
2014-12-09 12:15:00,37.33,37.34,37.18,37.23,70600.0,35.4279,35.4374,35.2856,35.333,70600.0
2014-12-09 12:20:00,37.23,37.29,37.2,37.24,70200.0,35.333,35.39,35.3045,35.3425,70200.0
2014-12-09 12:25:00,37.26,37.36,37.26,37.34,79600.0,35.3615,35.4564,35.3615,35.4374,79600.0
2014-12-09 12:30:00,37.35,37.45,37.3,37.44,140800.0,35.4469,35.5418,35.3995,35.5323,140800.0
2014-12-09 12:35:00,37.45,37.8,37.41,37.8,411800.0,35.5418,35.874,35.5038,35.874,411800.0
2014-12-09 12:40:00,37.8,37.93,37.73,37.75,191200.0,35.874,35.9974,35.8075,35.8265,191200.0
2014-12-09 12:45:00,37.76,37.79,37.69,37.76,83600.0,35.836,35.8645,35.7696,35.836,83600.0
2014-12-09 12:50:00,37.77,37.81,37.72,37.77,107200.0,35.8455,35.8835,35.7981,35.8455,107200.0
2014-12-09 12:55:00,37.77,37.86,37.74,37.86,73600.0,35.8455,35.9309,35.817,35.9309,73600.0
2014-12-09 13:00:00,37.86,37.93,37.78,37.91,116800.0,35.9309,35.9974,35.855,35.9784,116800.0
2014-12-09 13:05:00,37.92,38.13,37.91,38.13,155800.0,35.9879,36.1872,35.9784,36.1872,155800.0
2014-12-09 13:10:00,38.12,38.37,38.11,38.33,329400.0,36.1777,36.4149,36.1682,36.377,329400.0
2014-12-09 13:15:00,38.34,38.46,38.32,38.35,153400.0,36.3865,36.5003,36.3675,36.396,153400.0
2014-12-09 13:20:00,38.37,38.37,38.24,38.29,110800.0,36.4149,36.4149,36.2916,36.339,110800.0
2014-12-09 13:25:00,38.3,38.37,38.24,38.34,71200.0,36.3485,36.4149,36.2916,36.3865,71200.0
2014-12-09 13:30:00,38.35,38.81,38.35,38.8,423400.0,36.396,36.8325,36.396,36.823,423400.0
2014-12-09 13:35:00,38.8,38.88,38.68,38.8,230600.0,36.823,36.8989,36.7091,36.823,230600.0
2014-12-09 13:40:00,38.8,38.81,38.68,38.71,277000.0,36.823,36.8325,36.7091,36.7376,277000.0
2014-12-09 13:45:00,38.7,38.76,38.6,38.66,157800.0,36.7281,36.7851,36.6332,36.6902,157800.0
2014-12-09 13:50:00,38.67,38.68,38.51,38.68,133000.0,36.6996,36.7091,36.5478,36.7091,133000.0
2014-12-09 13:55:00,38.67,38.73,38.6,38.68,134000.0,36.6996,36.7566,36.6332,36.7091,134000.0
2014-12-09 14:00:00,38.68,38.77,38.63,38.74,103400.0,36.7091,36.7946,36.6617,36.7661,103400.0
2014-12-09 14:05:00,38.76,38.87,38.76,38.77,152400.0,36.7851,36.8895,36.7851,36.7946,152400.0
2014-12-09 14:10:00,38.79,38.84,38.71,38.71,107800.0,36.8135,36.861,36.7376,36.7376,107800.0
2014-12-09 14:15:00,38.72,38.78,38.67,38.74,107800.0,36.7471,36.804,36.6996,36.7661,107800.0
2014-12-09 14:20:00,38.74,38.92,38.73,38.88,134600.0,36.7661,36.9369,36.7566,36.8989,134600.0
2014-12-09 14:25:00,38.87,38.89,38.82,38.85,72800.0,36.8895,36.9084,36.842,36.8705,72800.0
2014-12-09 14:30:00,38.85,38.87,38.6,38.6,119200.0,36.8705,36.8895,36.6332,36.6332,119200.0
2014-12-09 14:35:00,38.59,38.65,38.59,38.64,94600.0,36.6237,36.6807,36.6237,36.6712,94600.0
2014-12-09 14:40:00,38.63,38.78,38.61,38.74,71000.0,36.6617,36.804,36.6427,36.7661,71000.0
2014-12-09 14:45:00,38.74,38.8,38.7,38.75,77000.0,36.7661,36.823,36.7281,36.7756,77000.0
2014-12-09 14:50:00,38.76,38.8,38.68,38.76,83200.0,36.7851,36.823,36.7091,36.7851,83200.0
2014-12-09 14:55:00,38.76,38.91,38.73,38.9,184800.0,36.7851,36.9274,36.7566,36.9179,184800.0
2014-12-09 15:00:00,38.9,39.13,38.9,39.13,384400.0,36.9179,37.1362,36.9179,37.1362,384400.0
2014-12-09 15:05:00,39.13,39.15,38.96,38.98,175000.0,37.1362,37.1552,36.9749,36.9939,175000.0
2014-12-09 15:10:00,38.99,39.05,38.93,38.98,147200.0,37.0033,37.0603,36.9464,36.9939,147200.0
2014-12-09 15:15:00,39.01,39.05,38.95,38.97,94600.0,37.0223,37.0603,36.9654,36.9844,94600.0
2014-12-09 15:20:00,38.97,38.99,38.88,38.9,85600.0,36.9844,37.0033,36.8989,36.9179,85600.0
2014-12-09 15:25:00,38.88,39.01,38.87,38.88,115000.0,36.8989,37.0223,36.8895,36.8989,115000.0
2014-12-09 15:30:00,38.87,38.92,38.8,38.88,175800.0,36.8895,36.9369,36.823,36.8989,175800.0
2014-12-09 15:35:00,38.87,38.97,38.87,38.88,91200.0,36.8895,36.9844,36.8895,36.8989,91200.0
2014-12-09 15:40:00,38.88,39.01,38.84,38.94,201400.0,36.8989,37.0223,36.861,36.9559,201400.0
2014-12-09 15:45:00,38.94,39.07,38.88,39.06,145200.0,36.9559,37.0793,36.8989,37.0698,145200.0
2014-12-09 15:50:00,39.04,39.04,38.97,39.04,189000.0,37.0508,37.0508,36.9844,37.0508,189000.0
2014-12-09 15:55:00,39.04,39.22,39.03,39.16,475200.0,37.0508,37.2216,37.0413,37.1647,475200.0
2014-12-10 09:30:00,38.69,38.74,38.4,38.63,512200.0,36.7186,36.7661,36.4434,36.6617,512200.0
2014-12-10 09:35:00,38.63,38.9,38.43,38.83,476800.0,36.6617,36.9179,36.4719,36.8515,476800.0
2014-12-10 09:40:00,38.83,39.1,38.74,38.76,527000.0,36.8515,37.1077,36.7661,36.7851,527000.0
2014-12-10 09:45:00,38.77,38.85,38.48,38.5,376200.0,36.7946,36.8705,36.5193,36.5383,376200.0
2014-12-10 09:50:00,38.49,38.6,38.33,38.44,353600.0,36.5288,36.6332,36.377,36.4814,353600.0
2014-12-10 09:55:00,38.43,38.6,38.27,38.49,379000.0,36.4719,36.6332,36.32,36.5288,379000.0
2014-12-10 10:00:00,38.48,38.54,38.21,38.24,369800.0,36.5193,36.5763,36.2631,36.2916,369800.0
2014-12-10 10:05:00,38.25,38.51,38.17,38.25,273200.0,36.301,36.5478,36.2251,36.301,273200.0
2014-12-10 10:10:00,38.21,38.55,38.09,38.49,461200.0,36.2631,36.5858,36.1492,36.5288,461200.0
2014-12-10 10:15:00,38.47,38.58,38.3,38.57,404600.0,36.5098,36.6142,36.3485,36.6047,404600.0
2014-12-10 10:20:00,38.56,38.61,38.49,38.55,259800.0,36.5953,36.6427,36.5288,36.5858,259800.0
2014-12-10 10:25:00,38.54,38.55,38.35,38.43,136600.0,36.5763,36.5858,36.396,36.4719,136600.0
2014-12-10 10:30:00,38.43,38.44,38.08,38.13,192600.0,36.4719,36.4814,36.1397,36.1872,192600.0
2014-12-10 10:35:00,38.13,38.3,37.95,38.03,359600.0,36.1872,36.3485,36.0163,36.0923,359600.0
2014-12-10 10:40:00,38.02,38.24,38.01,38.21,261600.0,36.0828,36.2916,36.0733,36.2631,261600.0
2014-12-10 10:45:00,38.19,38.35,38.18,38.24,192600.0,36.2441,36.396,36.2346,36.2916,192600.0
2014-12-10 10:50:00,38.22,38.55,38.13,38.52,305200.0,36.2726,36.5858,36.1872,36.5573,305200.0
2014-12-10 10:55:00,38.53,38.6,38.48,38.55,218200.0,36.5668,36.6332,36.5193,36.5858,218200.0
2014-12-10 11:00:00,38.56,38.59,38.42,38.46,202800.0,36.5953,36.6237,36.4624,36.5003,202800.0
2014-12-10 11:05:00,38.46,38.72,38.4,38.57,412800.0,36.5003,36.7471,36.4434,36.6047,412800.0
2014-12-10 11:10:00,38.58,38.58,38.31,38.45,185000.0,36.6142,36.6142,36.358,36.4909,185000.0
2014-12-10 11:15:00,38.45,38.45,38.17,38.21,235400.0,36.4909,36.4909,36.2251,36.2631,235400.0
2014-12-10 11:20:00,38.2,38.4,38.12,38.33,183000.0,36.2536,36.4434,36.1777,36.377,183000.0
2014-12-10 11:25:00,38.32,38.41,38.19,38.23,108400.0,36.3675,36.4529,36.2441,36.2821,108400.0
2014-12-10 11:30:00,38.22,38.27,38.13,38.2,143600.0,36.2726,36.32,36.1872,36.2536,143600.0
2014-12-10 11:35:00,38.2,38.33,38.11,38.28,159800.0,36.2536,36.377,36.1682,36.3295,159800.0
2014-12-10 11:40:00,38.3,38.3,38.14,38.19,113800.0,36.3485,36.3485,36.1967,36.2441,113800.0
2014-12-10 11:45:00,38.18,38.35,38.13,38.3,155600.0,36.2346,36.396,36.1872,36.3485,155600.0
2014-12-10 11:50:00,38.33,38.52,38.32,38.4,331000.0,36.377,36.5573,36.3675,36.4434,331000.0
2014-12-10 11:55:00,38.43,38.45,38.3,38.34,72600.0,36.4719,36.4909,36.3485,36.3865,72600.0
2014-12-10 12:00:00,38.35,38.35,38.22,38.27,133000.0,36.396,36.396,36.2726,36.32,133000.0
2014-12-10 12:05:00,38.27,38.31,38.17,38.23,103200.0,36.32,36.358,36.2251,36.2821,103200.0
2014-12-10 12:10:00,38.23,38.26,38.15,38.17,175200.0,36.2821,36.3105,36.2061,36.2251,175200.0
2014-12-10 12:15:00,38.18,38.2,38.0,38.09,317800.0,36.2346,36.2536,36.0638,36.1492,317800.0
2014-12-10 12:20:00,38.09,38.23,38.04,38.21,136200.0,36.1492,36.2821,36.1017,36.2631,136200.0
2014-12-10 12:25:00,38.22,38.22,38.02,38.04,174600.0,36.2726,36.2726,36.0828,36.1017,174600.0
2014-12-10 12:30:00,38.04,38.09,37.88,38.02,326800.0,36.1017,36.1492,35.9499,36.0828,326800.0
2014-12-10 12:35:00,38.02,38.21,38.02,38.09,133400.0,36.0828,36.2631,36.0828,36.1492,133400.0
2014-12-10 12:40:00,38.09,38.15,38.08,38.13,44800.0,36.1492,36.2061,36.1397,36.1872,44800.0
2014-12-10 12:45:00,38.12,38.3,38.07,38.3,145600.0,36.1777,36.3485,36.1302,36.3485,145600.0
2014-12-10 12:50:00,38.3,38.4,38.2,38.2,185200.0,36.3485,36.4434,36.2536,36.2536,185200.0
2014-12-10 12:55:00,38.19,38.24,38.12,38.13,94800.0,36.2441,36.2916,36.1777,36.1872,94800.0
2014-12-10 13:00:00,38.1,38.21,38.08,38.13,46400.0,36.1587,36.2631,36.1397,36.1872,46400.0
2014-12-10 13:05:00,38.12,38.15,37.99,38.12,205600.0,36.1777,36.2061,36.0543,36.1777,205600.0
2014-12-10 13:10:00,38.13,38.3,38.13,38.26,163400.0,36.1872,36.3485,36.1872,36.3105,163400.0
2014-12-10 13:15:00,38.29,38.29,38.12,38.16,64000.0,36.339,36.339,36.1777,36.2156,64000.0
2014-12-10 13:20:00,38.16,38.16,38.06,38.1,49600.0,36.2156,36.2156,36.1207,36.1587,49600.0
2014-12-10 13:25:00,38.13,38.23,38.11,38.17,53800.0,36.1872,36.2821,36.1682,36.2251,53800.0
2014-12-10 13:30:00,38.18,38.2,37.94,37.97,209600.0,36.2346,36.2536,36.0068,36.0353,209600.0
2014-12-10 13:35:00,37.97,38.04,37.97,38.01,72200.0,36.0353,36.1017,36.0353,36.0733,72200.0
2014-12-10 13:40:00,38.01,38.01,37.92,37.94,112400.0,36.0733,36.0733,35.9879,36.0068,112400.0
2014-12-10 13:45:00,37.93,37.93,37.58,37.58,408600.0,35.9974,35.9974,35.6652,35.6652,408600.0
2014-12-10 13:50:00,37.58,37.69,37.52,37.6,220000.0,35.6652,35.7696,35.6082,35.6842,220000.0
2014-12-10 13:55:00,37.6,37.6,37.4,37.42,357000.0,35.6842,35.6842,35.4944,35.5133,357000.0
2014-12-10 14:00:00,37.44,37.44,37.19,37.3,292200.0,35.5323,35.5323,35.2951,35.3995,292200.0
2014-12-10 14:05:00,37.3,37.44,37.28,37.29,96600.0,35.3995,35.5323,35.3805,35.39,96600.0
2014-12-10 14:10:00,37.27,37.4,37.25,37.3,120200.0,35.371,35.4944,35.352,35.3995,120200.0
2014-12-10 14:15:00,37.28,37.53,37.26,37.49,152200.0,35.3805,35.6177,35.3615,35.5798,152200.0
2014-12-10 14:20:00,37.49,37.51,37.21,37.23,214800.0,35.5798,35.5988,35.314,35.333,214800.0
2014-12-10 14:25:00,37.24,37.37,37.21,37.25,158000.0,35.3425,35.4659,35.314,35.352,158000.0
2014-12-10 14:30:00,37.24,37.27,37.04,37.16,242800.0,35.3425,35.371,35.1527,35.2666,242800.0
2014-12-10 14:35:00,37.16,37.16,36.87,36.88,416000.0,35.2666,35.2666,34.9914,35.0009,416000.0
2014-12-10 14:40:00,36.88,37.03,36.81,36.99,327200.0,35.0009,35.1432,34.9344,35.1052,327200.0
2014-12-10 14:45:00,36.99,37.12,36.92,37.04,200600.0,35.1052,35.2286,35.0388,35.1527,200600.0
2014-12-10 14:50:00,37.04,37.07,36.87,36.9,198800.0,35.1527,35.1812,34.9914,35.0198,198800.0
2014-12-10 14:55:00,36.9,36.93,36.65,36.66,268600.0,35.0198,35.0483,34.7826,34.7921,268600.0
2014-12-10 15:00:00,36.65,36.74,36.59,36.66,292600.0,34.7826,34.868,34.7256,34.7921,292600.0
2014-12-10 15:05:00,36.65,36.86,36.56,36.83,693800.0,34.7826,34.9819,34.6972,34.9534,693800.0
2014-12-10 15:10:00,36.83,36.97,36.78,36.88,322400.0,34.9534,35.0863,34.9059,35.0009,322400.0
2014-12-10 15:15:00,36.87,37.15,36.81,37.08,318800.0,34.9914,35.2571,34.9344,35.1907,318800.0
2014-12-10 15:20:00,37.08,37.24,37.02,37.11,445200.0,35.1907,35.3425,35.1337,35.2191,445200.0
2014-12-10 15:25:00,37.1,37.17,37.02,37.09,346600.0,35.2096,35.2761,35.1337,35.2002,346600.0
2014-12-10 15:30:00,37.1,37.2,36.95,37.19,324200.0,35.2096,35.3045,35.0673,35.2951,324200.0
2014-12-10 15:35:00,37.18,37.21,36.96,37.04,189200.0,35.2856,35.314,35.0768,35.1527,189200.0
2014-12-10 15:40:00,37.02,37.05,36.8,36.88,319800.0,35.1337,35.1622,34.9249,35.0009,319800.0
2014-12-10 15:45:00,36.85,36.85,36.59,36.65,374800.0,34.9724,34.9724,34.7256,34.7826,374800.0
2014-12-10 15:50:00,36.63,36.76,36.58,36.76,274800.0,34.7636,34.887,34.7161,34.887,274800.0
2014-12-10 15:55:00,36.76,36.88,36.62,36.7,511600.0,34.887,35.0009,34.7541,34.83,511600.0
2014-12-11 09:30:00,36.93,37.34,36.92,37.2,642400.0,35.2762,35.6678,35.2667,35.5341,642400.0
2014-12-11 09:35:00,37.16,37.73,37.16,37.67,584200.0,35.4959,36.0404,35.4959,35.9831,584200.0
2014-12-11 09:40:00,37.69,37.71,37.55,37.58,571800.0,36.0022,36.0213,35.8684,35.8971,571800.0
2014-12-11 09:45:00,37.59,37.8,37.53,37.73,350200.0,35.9067,36.1072,35.8493,36.0404,350200.0
2014-12-11 09:50:00,37.71,37.95,37.71,37.74,414400.0,36.0213,36.2505,36.0213,36.0499,414400.0
2014-12-11 09:55:00,37.77,37.8,37.68,37.74,155600.0,36.0786,36.1072,35.9926,36.0499,155600.0
2014-12-11 10:00:00,37.72,37.88,37.68,37.87,258600.0,36.0308,36.1837,35.9926,36.1741,258600.0
2014-12-11 10:05:00,37.89,37.9,37.58,37.66,337400.0,36.1932,36.2028,35.8971,35.9735,337400.0
2014-12-11 10:10:00,37.65,37.8,37.52,37.77,262000.0,35.964,36.1072,35.8398,36.0786,262000.0
2014-12-11 10:15:00,37.76,37.87,37.6,37.71,217600.0,36.069,36.1741,35.9162,36.0213,217600.0
2014-12-11 10:20:00,37.7,37.86,37.66,37.73,217000.0,36.0117,36.1646,35.9735,36.0404,217000.0
2014-12-11 10:25:00,37.73,37.85,37.68,37.82,323800.0,36.0404,36.155,35.9926,36.1264,323800.0
2014-12-11 10:30:00,37.81,38.27,37.81,38.23,1027000.0,36.1168,36.5562,36.1168,36.518,1027000.0
2014-12-11 10:35:00,38.22,38.29,38.12,38.27,323800.0,36.5084,36.5753,36.4129,36.5562,323800.0
2014-12-11 10:40:00,38.27,38.29,38.15,38.19,270000.0,36.5562,36.5753,36.4416,36.4798,270000.0
2014-12-11 10:45:00,38.18,38.24,38.03,38.09,174600.0,36.4702,36.5275,36.3269,36.3843,174600.0
2014-12-11 10:50:00,38.1,38.21,37.99,38.01,160400.0,36.3938,36.4989,36.2887,36.3078,160400.0
2014-12-11 10:55:00,38.02,38.04,37.83,37.87,191800.0,36.3174,36.3365,36.1359,36.1741,191800.0
2014-12-11 11:00:00,37.87,37.87,37.74,37.79,194200.0,36.1741,36.1741,36.0499,36.0977,194200.0
2014-12-11 11:05:00,37.8,37.93,37.6,37.66,491800.0,36.1072,36.2314,35.9162,35.9735,491800.0
2014-12-11 11:10:00,37.65,37.89,37.63,37.85,167400.0,35.964,36.1932,35.9449,36.155,167400.0
2014-12-11 11:15:00,37.87,37.95,37.85,37.95,118000.0,36.1741,36.2505,36.155,36.2505,118000.0
2014-12-11 11:20:00,37.95,38.02,37.88,37.98,168000.0,36.2505,36.3174,36.1837,36.2792,168000.0
2014-12-11 11:25:00,37.98,38.05,37.79,37.79,245400.0,36.2792,36.3461,36.0977,36.0977,245400.0
2014-12-11 11:30:00,37.79,37.98,37.79,37.86,122800.0,36.0977,36.2792,36.0977,36.1646,122800.0
2014-12-11 11:35:00,37.85,37.98,37.8,37.92,113200.0,36.155,36.2792,36.1072,36.2219,113200.0
2014-12-11 11:40:00,37.92,37.98,37.85,37.9,75400.0,36.2219,36.2792,36.155,36.2028,75400.0
2014-12-11 11:45:00,37.9,37.9,37.73,37.77,103600.0,36.2028,36.2028,36.0404,36.0786,103600.0
2014-12-11 11:50:00,37.76,38.06,37.76,38.06,228800.0,36.069,36.3556,36.069,36.3556,228800.0
2014-12-11 11:55:00,38.03,38.06,37.94,38.04,121800.0,36.3269,36.3556,36.241,36.3365,121800.0
2014-12-11 12:00:00,38.04,38.13,37.89,38.12,190600.0,36.3365,36.4225,36.1932,36.4129,190600.0
2014-12-11 12:05:00,38.1,38.15,37.98,37.99,237800.0,36.3938,36.4416,36.2792,36.2887,237800.0
2014-12-11 12:10:00,38.0,38.05,37.94,38.02,94200.0,36.2983,36.3461,36.241,36.3174,94200.0
2014-12-11 12:15:00,38.03,38.04,37.96,37.98,68800.0,36.3269,36.3365,36.2601,36.2792,68800.0
2014-12-11 12:20:00,38.02,38.06,37.98,37.99,32000.0,36.3174,36.3556,36.2792,36.2887,32000.0
2014-12-11 12:25:00,37.97,38.0,37.93,37.93,43200.0,36.2696,36.2983,36.2314,36.2314,43200.0
2014-12-11 12:30:00,37.93,37.98,37.79,37.8,111800.0,36.2314,36.2792,36.0977,36.1072,111800.0
2014-12-11 12:35:00,37.79,37.87,37.77,37.83,57600.0,36.0977,36.1741,36.0786,36.1359,57600.0
2014-12-11 12:40:00,37.83,37.89,37.72,37.76,143200.0,36.1359,36.1932,36.0308,36.069,143200.0
2014-12-11 12:45:00,37.74,37.84,37.69,37.82,75800.0,36.0499,36.1455,36.0022,36.1264,75800.0
2014-12-11 12:50:00,37.82,37.86,37.77,37.79,52000.0,36.1264,36.1646,36.0786,36.0977,52000.0
2014-12-11 12:55:00,37.79,37.85,37.71,37.73,59400.0,36.0977,36.155,36.0213,36.0404,59400.0
2014-12-11 13:00:00,37.74,37.76,37.65,37.67,92800.0,36.0499,36.069,35.964,35.9831,92800.0
2014-12-11 13:05:00,37.68,37.77,37.67,37.71,55600.0,35.9926,36.0786,35.9831,36.0213,55600.0
2014-12-11 13:10:00,37.72,37.73,37.57,37.59,176200.0,36.0308,36.0404,35.8875,35.9067,176200.0
2014-12-11 13:15:00,37.58,37.65,37.57,37.6,110600.0,35.8971,35.964,35.8875,35.9162,110600.0
2014-12-11 13:20:00,37.6,37.67,37.5,37.5,133600.0,35.9162,35.9831,35.8207,35.8207,133600.0
2014-12-11 13:25:00,37.5,37.59,37.46,37.54,154400.0,35.8207,35.9067,35.7825,35.8589,154400.0
2014-12-11 13:30:00,37.57,37.65,37.54,37.61,111800.0,35.8875,35.964,35.8589,35.9258,111800.0
2014-12-11 13:35:00,37.6,37.67,37.57,37.63,66000.0,35.9162,35.9831,35.8875,35.9449,66000.0
2014-12-11 13:40:00,37.62,37.77,37.62,37.71,106800.0,35.9353,36.0786,35.9353,36.0213,106800.0
2014-12-11 13:45:00,37.74,37.75,37.68,37.74,66800.0,36.0499,36.0595,35.9926,36.0499,66800.0
2014-12-11 13:50:00,37.76,37.77,37.59,37.61,84600.0,36.069,36.0786,35.9067,35.9258,84600.0
2014-12-11 13:55:00,37.62,37.68,37.34,37.35,181400.0,35.9353,35.9926,35.6678,35.6774,181400.0
2014-12-11 14:00:00,37.35,37.52,37.32,37.52,169000.0,35.6774,35.8398,35.6487,35.8398,169000.0
2014-12-11 14:05:00,37.5,37.51,37.4,37.45,85000.0,35.8207,35.8302,35.7252,35.7729,85000.0
2014-12-11 14:10:00,37.46,37.51,37.38,37.49,126400.0,35.7825,35.8302,35.7061,35.8111,126400.0
2014-12-11 14:15:00,37.52,37.52,37.35,37.42,134200.0,35.8398,35.8398,35.6774,35.7443,134200.0
2014-12-11 14:20:00,37.4,37.5,37.38,37.48,72000.0,35.7252,35.8207,35.7061,35.8016,72000.0
2014-12-11 14:25:00,37.48,37.49,37.23,37.26,230200.0,35.8016,35.8111,35.5628,35.5914,230200.0
2014-12-11 14:30:00,37.27,37.35,37.13,37.16,155000.0,35.601,35.6774,35.4673,35.4959,155000.0
2014-12-11 14:35:00,37.13,37.24,37.13,37.23,142600.0,35.4673,35.5723,35.4673,35.5628,142600.0
2014-12-11 14:40:00,37.24,37.32,37.23,37.27,87400.0,35.5723,35.6487,35.5628,35.601,87400.0
2014-12-11 14:45:00,37.23,37.27,36.92,36.92,406200.0,35.5628,35.601,35.2667,35.2667,406200.0
2014-12-11 14:50:00,36.91,37.01,36.9,36.95,140000.0,35.2571,35.3526,35.2476,35.2953,140000.0
2014-12-11 14:55:00,36.95,37.01,36.75,36.83,254000.0,35.2953,35.3526,35.1043,35.1807,254000.0
2014-12-11 15:00:00,36.83,37.19,36.83,37.17,300000.0,35.1807,35.5246,35.1807,35.5055,300000.0
2014-12-11 15:05:00,37.18,37.19,37.05,37.06,141400.0,35.515,35.5246,35.3908,35.4004,141400.0
2014-12-11 15:10:00,37.09,37.38,37.06,37.29,279600.0,35.429,35.7061,35.4004,35.6201,279600.0
2014-12-11 15:15:00,37.29,37.4,37.22,37.32,148600.0,35.6201,35.7252,35.5532,35.6487,148600.0
2014-12-11 15:20:00,37.3,37.43,37.24,37.42,112400.0,35.6296,35.7538,35.5723,35.7443,112400.0
2014-12-11 15:25:00,37.4,37.44,37.27,37.33,98200.0,35.7252,35.7634,35.601,35.6583,98200.0
2014-12-11 15:30:00,37.34,37.46,37.12,37.2,149800.0,35.6678,35.7825,35.4577,35.5341,149800.0
2014-12-11 15:35:00,37.18,37.18,37.01,37.01,148200.0,35.515,35.515,35.3526,35.3526,148200.0
2014-12-11 15:40:00,37.01,37.17,36.89,36.89,320800.0,35.3526,35.5055,35.238,35.238,320800.0
2014-12-11 15:45:00,36.91,36.98,36.76,36.78,226600.0,35.2571,35.324,35.1138,35.1329,226600.0
2014-12-11 15:50:00,36.78,36.84,36.59,36.82,409200.0,35.1329,35.1902,34.9514,35.1711,409200.0
2014-12-11 15:55:00,36.8,36.96,36.75,36.85,254200.0,35.152,35.3049,35.1043,35.1998,254200.0
2014-12-12 09:30:00,35.52,35.88,35.45,35.86,1032800.0,33.9294,34.2732,33.8625,34.2541,1032800.0
2014-12-12 09:35:00,35.87,36.24,35.86,36.02,496400.0,34.2637,34.6171,34.2541,34.407,496400.0
2014-12-12 09:40:00,36.04,36.3,35.93,36.14,531400.0,34.4261,34.6744,34.321,34.5216,531400.0
2014-12-12 09:45:00,36.16,36.2,35.84,35.88,384000.0,34.5407,34.5789,34.235,34.2732,384000.0
2014-12-12 09:50:00,35.9,36.16,35.86,36.15,311000.0,34.2923,34.5407,34.2541,34.5311,311000.0
2014-12-12 09:55:00,36.19,36.45,36.06,36.38,560800.0,34.5693,34.8177,34.4452,34.7508,560800.0
2014-12-12 10:00:00,36.4,36.41,35.93,35.98,614800.0,34.7699,34.7795,34.321,34.3688,614800.0
2014-12-12 10:05:00,35.99,36.31,35.95,36.3,256000.0,34.3783,34.684,34.3401,34.6744,256000.0
2014-12-12 10:10:00,36.31,36.31,35.86,35.92,298400.0,34.684,34.684,34.2541,34.3114,298400.0
2014-12-12 10:15:00,35.94,36.04,35.77,36.04,273400.0,34.3305,34.4261,34.1682,34.4261,273400.0
2014-12-12 10:20:00,36.04,36.33,36.02,36.24,396400.0,34.4261,34.7031,34.407,34.6171,396400.0
2014-12-12 10:25:00,36.24,36.27,36.07,36.23,160000.0,34.6171,34.6458,34.4547,34.6076,160000.0
2014-12-12 10:30:00,36.19,36.37,36.16,36.3,446200.0,34.5693,34.7413,34.5407,34.6744,446200.0
2014-12-12 10:35:00,36.22,36.25,35.97,36.0,381000.0,34.598,34.6267,34.3592,34.3879,381000.0
2014-12-12 10:40:00,35.99,36.13,35.99,36.1,275200.0,34.3783,34.512,34.3783,34.4834,275200.0
2014-12-12 10:45:00,36.1,36.1,35.88,35.91,375000.0,34.4834,34.4834,34.2732,34.3019,375000.0
2014-12-12 10:50:00,35.89,35.93,35.75,35.76,382000.0,34.2828,34.321,34.1491,34.1586,382000.0
2014-12-12 10:55:00,35.8,35.92,35.53,35.59,268000.0,34.1968,34.3114,33.9389,33.9962,268000.0
2014-12-12 11:00:00,35.6,35.62,35.38,35.47,381600.0,34.0058,34.0249,33.7956,33.8816,381600.0
2014-12-12 11:05:00,35.47,35.77,35.42,35.71,225000.0,33.8816,34.1682,33.8338,34.1108,225000.0
2014-12-12 11:10:00,35.71,36.09,35.62,36.0,345200.0,34.1108,34.4738,34.0249,34.3879,345200.0
2014-12-12 11:15:00,35.97,35.99,35.87,35.9,120800.0,34.3592,34.3783,34.2637,34.2923,120800.0
2014-12-12 11:20:00,35.9,36.07,35.86,35.91,180000.0,34.2923,34.4547,34.2541,34.3019,180000.0
2014-12-12 11:25:00,35.91,35.92,35.72,35.78,119600.0,34.3019,34.3114,34.1204,34.1777,119600.0
2014-12-12 11:30:00,35.81,36.05,35.79,36.01,260600.0,34.2064,34.4356,34.1873,34.3974,260600.0
2014-12-12 11:35:00,36.03,36.15,35.89,36.13,157200.0,34.4165,34.5311,34.2828,34.512,157200.0
2014-12-12 11:40:00,36.16,36.21,35.93,35.94,155400.0,34.5407,34.5885,34.321,34.3305,155400.0
2014-12-12 11:45:00,35.95,36.01,35.84,35.84,120400.0,34.3401,34.3974,34.235,34.235,120400.0
2014-12-12 11:50:00,35.83,35.98,35.8,35.83,138400.0,34.2255,34.3688,34.1968,34.2255,138400.0
2014-12-12 11:55:00,35.83,35.9,35.6,35.7,174600.0,34.2255,34.2923,34.0058,34.1013,174600.0
2014-12-12 12:00:00,35.71,35.87,35.68,35.81,119800.0,34.1108,34.2637,34.0822,34.2064,119800.0
2014-12-12 12:05:00,35.85,35.88,35.71,35.74,73600.0,34.2446,34.2732,34.1108,34.1395,73600.0
2014-12-12 12:10:00,35.78,35.8,35.63,35.71,72600.0,34.1777,34.1968,34.0344,34.1108,72600.0
2014-12-12 12:15:00,35.7,35.8,35.64,35.74,140600.0,34.1013,34.1968,34.044,34.1395,140600.0
2014-12-12 12:20:00,35.77,35.88,35.72,35.88,157000.0,34.1682,34.2732,34.1204,34.2732,157000.0
2014-12-12 12:25:00,35.88,36.15,35.8,36.15,309400.0,34.2732,34.5311,34.1968,34.5311,309400.0
2014-12-12 12:30:00,36.15,36.25,36.07,36.07,413200.0,34.5311,34.6267,34.4547,34.4547,413200.0
2014-12-12 12:35:00,36.08,36.24,35.99,36.17,247400.0,34.4643,34.6171,34.3783,34.5502,247400.0
2014-12-12 12:40:00,36.21,36.24,36.07,36.09,260400.0,34.5885,34.6171,34.4547,34.4738,260400.0
2014-12-12 12:45:00,36.11,36.24,36.02,36.23,133400.0,34.4929,34.6171,34.407,34.6076,133400.0
2014-12-12 12:50:00,36.23,36.25,36.04,36.09,150000.0,34.6076,34.6267,34.4261,34.4738,150000.0
2014-12-12 12:55:00,36.09,36.14,36.01,36.05,39600.0,34.4738,34.5216,34.3974,34.4356,39600.0
2014-12-12 13:00:00,36.08,36.08,35.94,36.02,134400.0,34.4643,34.4643,34.3305,34.407,134400.0
2014-12-12 13:05:00,36.03,36.38,36.03,36.37,362200.0,34.4165,34.7508,34.4165,34.7413,362200.0
2014-12-12 13:10:00,36.37,36.39,36.2,36.35,104600.0,34.7413,34.7604,34.5789,34.7222,104600.0
2014-12-12 13:15:00,36.36,36.7,36.36,36.56,474600.0,34.7317,35.0565,34.7317,34.9228,474600.0
2014-12-12 13:20:00,36.59,36.62,36.49,36.52,110600.0,34.9514,34.9801,34.8559,34.8846,110600.0
2014-12-12 13:25:00,36.54,36.55,36.47,36.5,111000.0,34.9037,34.9132,34.8368,34.8655,111000.0
2014-12-12 13:30:00,36.51,36.52,36.34,36.4,133000.0,34.875,34.8846,34.7126,34.7699,133000.0
2014-12-12 13:35:00,36.38,36.45,36.31,36.44,72000.0,34.7508,34.8177,34.684,34.8082,72000.0
2014-12-12 13:40:00,36.43,36.46,36.31,36.34,107400.0,34.7986,34.8273,34.684,34.7126,107400.0
2014-12-12 13:45:00,36.35,36.35,36.21,36.31,131400.0,34.7222,34.7222,34.5885,34.684,131400.0
2014-12-12 13:50:00,36.3,36.35,36.24,36.34,92600.0,34.6744,34.7222,34.6171,34.7126,92600.0
2014-12-12 13:55:00,36.35,36.57,36.34,36.39,132000.0,34.7222,34.9323,34.7126,34.7604,132000.0
2014-12-12 14:00:00,36.37,36.41,36.24,36.31,99200.0,34.7413,34.7795,34.6171,34.684,99200.0
2014-12-12 14:05:00,36.33,36.38,36.3,36.37,72200.0,34.7031,34.7508,34.6744,34.7413,72200.0
2014-12-12 14:10:00,36.38,36.38,36.28,36.32,83000.0,34.7508,34.7508,34.6553,34.6935,83000.0
2014-12-12 14:15:00,36.3,36.3,36.15,36.28,179200.0,34.6744,34.6744,34.5311,34.6553,179200.0
2014-12-12 14:20:00,36.25,36.45,36.24,36.35,188600.0,34.6267,34.8177,34.6171,34.7222,188600.0
2014-12-12 14:25:00,36.34,36.41,36.26,36.29,58400.0,34.7126,34.7795,34.6362,34.6649,58400.0
2014-12-12 14:30:00,36.29,36.33,36.18,36.27,90800.0,34.6649,34.7031,34.5598,34.6458,90800.0
2014-12-12 14:35:00,36.28,36.28,36.15,36.23,85800.0,34.6553,34.6553,34.5311,34.6076,85800.0
2014-12-12 14:40:00,36.23,36.27,36.12,36.13,77000.0,34.6076,34.6458,34.5025,34.512,77000.0
2014-12-12 14:45:00,36.13,36.24,36.04,36.2,173800.0,34.512,34.6171,34.4261,34.5789,173800.0
2014-12-12 14:50:00,36.2,36.26,36.15,36.26,111000.0,34.5789,34.6362,34.5311,34.6362,111000.0
2014-12-12 14:55:00,36.25,36.34,36.21,36.32,75000.0,34.6267,34.7126,34.5885,34.6935,75000.0
2014-12-12 15:00:00,36.31,36.41,36.3,36.32,91400.0,34.684,34.7795,34.6744,34.6935,91400.0
2014-12-12 15:05:00,36.31,36.32,36.16,36.23,90200.0,34.684,34.6935,34.5407,34.6076,90200.0
2014-12-12 15:10:00,36.2,36.2,36.0,36.1,144400.0,34.5789,34.5789,34.3879,34.4834,144400.0
2014-12-12 15:15:00,36.09,36.19,36.05,36.1,67200.0,34.4738,34.5693,34.4356,34.4834,67200.0
2014-12-12 15:20:00,36.1,36.2,35.98,35.98,82200.0,34.4834,34.5789,34.3688,34.3688,82200.0
2014-12-12 15:25:00,35.97,36.13,35.91,36.08,107800.0,34.3592,34.512,34.3019,34.4643,107800.0
2014-12-12 15:30:00,36.09,36.09,35.85,35.85,240800.0,34.4738,34.4738,34.2446,34.2446,240800.0
2014-12-12 15:35:00,35.85,35.87,35.65,35.66,363400.0,34.2446,34.2637,34.0535,34.0631,363400.0
2014-12-12 15:40:00,35.64,35.77,35.62,35.75,211200.0,34.044,34.1682,34.0249,34.1491,211200.0
2014-12-12 15:45:00,35.72,35.74,35.54,35.59,426200.0,34.1204,34.1395,33.9485,33.9962,426200.0
2014-12-12 15:50:00,35.59,35.65,35.49,35.63,554000.0,33.9962,34.0535,33.9007,34.0344,554000.0
2014-12-12 15:55:00,35.63,35.72,35.44,35.46,611000.0,34.0344,34.1204,33.8529,33.872,611000.0
2014-12-15 09:30:00,36.02,36.35,35.98,36.21,788200.0,34.407,34.7222,34.3688,34.5885,788200.0
2014-12-15 09:35:00,36.22,36.31,35.88,36.07,560000.0,34.598,34.684,34.2732,34.4547,560000.0
2014-12-15 09:40:00,36.08,36.42,36.08,36.13,592400.0,34.4643,34.789,34.4643,34.512,592400.0
2014-12-15 09:45:00,36.17,36.34,36.09,36.29,395000.0,34.5502,34.7126,34.4738,34.6649,395000.0
2014-12-15 09:50:00,36.3,36.38,36.21,36.24,261600.0,34.6744,34.7508,34.5885,34.6171,261600.0
2014-12-15 09:55:00,36.23,36.24,35.94,36.0,263800.0,34.6076,34.6171,34.3305,34.3879,263800.0
2014-12-15 10:00:00,36.0,36.0,35.62,35.67,434400.0,34.3879,34.3879,34.0249,34.0726,434400.0
2014-12-15 10:05:00,35.65,35.88,35.63,35.67,327200.0,34.0535,34.2732,34.0344,34.0726,327200.0
2014-12-15 10:10:00,35.66,35.83,35.57,35.82,286200.0,34.0631,34.2255,33.9771,34.2159,286200.0
2014-12-15 10:15:00,35.79,35.88,35.66,35.68,183200.0,34.1873,34.2732,34.0631,34.0822,183200.0
2014-12-15 10:20:00,35.66,35.66,35.37,35.38,727600.0,34.0631,34.0631,33.7861,33.7956,727600.0
2014-12-15 10:25:00,35.39,35.52,35.29,35.46,525600.0,33.8052,33.9294,33.7097,33.872,525600.0
2014-12-15 10:30:00,35.45,35.57,35.32,35.34,283000.0,33.8625,33.9771,33.7383,33.7574,283000.0
2014-12-15 10:35:00,35.31,35.36,35.08,35.13,306000.0,33.7288,33.7765,33.5091,33.5568,306000.0
2014-12-15 10:40:00,35.14,35.34,34.88,34.88,405600.0,33.5664,33.7574,33.318,33.318,405600.0
2014-12-15 10:45:00,34.87,34.96,34.77,34.96,444200.0,33.3085,33.3944,33.2129,33.3944,444200.0
2014-12-15 10:50:00,34.96,35.41,34.96,35.33,287000.0,33.3944,33.8243,33.3944,33.7479,287000.0
2014-12-15 10:55:00,35.29,35.33,35.08,35.1,255600.0,33.7097,33.7479,33.5091,33.5282,255600.0
2014-12-15 11:00:00,35.11,35.15,34.94,34.98,185200.0,33.5377,33.5759,33.3753,33.4135,185200.0
2014-12-15 11:05:00,34.94,34.95,34.63,34.8,310600.0,33.3753,33.3849,33.0792,33.2416,310600.0
2014-12-15 11:10:00,34.8,34.88,34.65,34.65,146600.0,33.2416,33.318,33.0983,33.0983,146600.0
2014-12-15 11:15:00,34.67,34.75,34.5,34.61,233800.0,33.1174,33.1938,32.955,33.0601,233800.0
2014-12-15 11:20:00,34.6,34.73,34.35,34.41,237400.0,33.0505,33.1747,32.8117,32.8691,237400.0
2014-12-15 11:25:00,34.42,34.49,34.35,34.43,284600.0,32.8786,32.9455,32.8117,32.8882,284600.0
2014-12-15 11:30:00,34.42,34.74,34.35,34.59,252000.0,32.8786,33.1843,32.8117,33.041,252000.0
2014-12-15 11:35:00,34.62,34.62,34.25,34.26,159000.0,33.0697,33.0697,32.7162,32.7258,159000.0
2014-12-15 11:40:00,34.24,34.4,34.15,34.3,294000.0,32.7067,32.8595,32.6207,32.764,294000.0
2014-12-15 11:45:00,34.32,34.48,34.28,34.37,184000.0,32.7831,32.9359,32.7449,32.8308,184000.0
2014-12-15 11:50:00,34.38,34.49,34.19,34.2,291200.0,32.8404,32.9455,32.6589,32.6685,291200.0
2014-12-15 11:55:00,34.23,34.28,34.05,34.1,268800.0,32.6971,32.7449,32.5252,32.5729,268800.0
2014-12-15 12:00:00,34.08,34.41,34.05,34.38,243000.0,32.5538,32.8691,32.5252,32.8404,243000.0
2014-12-15 12:05:00,34.38,34.71,34.34,34.6,355600.0,32.8404,33.1556,32.8022,33.0505,355600.0
2014-12-15 12:10:00,34.62,34.83,34.53,34.72,219800.0,33.0697,33.2703,32.9837,33.1652,219800.0
2014-12-15 12:15:00,34.7,34.73,34.55,34.71,131600.0,33.1461,33.1747,33.0028,33.1556,131600.0
2014-12-15 12:20:00,34.73,35.02,34.71,34.81,383000.0,33.1747,33.4517,33.1556,33.2511,383000.0
2014-12-15 12:25:00,34.82,35.1,34.82,35.02,361200.0,33.2607,33.5282,33.2607,33.4517,361200.0
2014-12-15 12:30:00,35.04,35.11,34.75,34.81,185600.0,33.4708,33.5377,33.1938,33.2511,185600.0
2014-12-15 12:35:00,34.83,35.05,34.74,35.04,147400.0,33.2703,33.4804,33.1843,33.4708,147400.0
2014-12-15 12:40:00,34.99,35.0,34.81,34.82,120600.0,33.4231,33.4326,33.2511,33.2607,120600.0
2014-12-15 12:45:00,34.89,34.99,34.8,34.96,99600.0,33.3276,33.4231,33.2416,33.3944,99600.0
2014-12-15 12:50:00,34.99,35.05,34.85,34.99,171000.0,33.4231,33.4804,33.2894,33.4231,171000.0
2014-12-15 12:55:00,35.01,35.19,34.96,35.1,329000.0,33.4422,33.6141,33.3944,33.5282,329000.0
2014-12-15 13:00:00,35.12,35.28,35.07,35.19,243000.0,33.5473,33.7001,33.4995,33.6141,243000.0
2014-12-15 13:05:00,35.18,35.18,34.81,34.88,185200.0,33.6046,33.6046,33.2511,33.318,185200.0
2014-12-15 13:10:00,34.88,34.93,34.57,34.63,123200.0,33.318,33.3658,33.0219,33.0792,123200.0
2014-12-15 13:15:00,34.63,34.69,34.57,34.68,106000.0,33.0792,33.1365,33.0219,33.127,106000.0
2014-12-15 13:20:00,34.67,34.83,34.64,34.74,89600.0,33.1174,33.2703,33.0888,33.1843,89600.0
2014-12-15 13:25:00,34.76,34.77,34.56,34.56,73800.0,33.2034,33.2129,33.0123,33.0123,73800.0
2014-12-15 13:30:00,34.57,34.7,34.46,34.68,203800.0,33.0219,33.1461,32.9168,33.127,203800.0
2014-12-15 13:35:00,34.67,34.79,34.65,34.71,102600.0,33.1174,33.232,33.0983,33.1556,102600.0
2014-12-15 13:40:00,34.7,34.77,34.62,34.72,52400.0,33.1461,33.2129,33.0697,33.1652,52400.0
2014-12-15 13:45:00,34.67,34.69,34.49,34.52,88000.0,33.1174,33.1365,32.9455,32.9741,88000.0
2014-12-15 13:50:00,34.5,34.69,34.42,34.6,107400.0,32.955,33.1365,32.8786,33.0505,107400.0
2014-12-15 13:55:00,34.6,34.66,34.56,34.57,53200.0,33.0505,33.1079,33.0123,33.0219,53200.0
2014-12-15 14:00:00,34.54,34.66,34.49,34.57,57600.0,32.9932,33.1079,32.9455,33.0219,57600.0
2014-12-15 14:05:00,34.55,34.56,34.46,34.48,138400.0,33.0028,33.0123,32.9168,32.9359,138400.0
2014-12-15 14:10:00,34.46,34.55,34.32,34.4,250000.0,32.9168,33.0028,32.7831,32.8595,250000.0
2014-12-15 14:15:00,34.36,34.45,34.34,34.42,85200.0,32.8213,32.9073,32.8022,32.8786,85200.0
2014-12-15 14:20:00,34.42,34.72,34.38,34.71,186400.0,32.8786,33.1652,32.8404,33.1556,186400.0
2014-12-15 14:25:00,34.74,34.95,34.72,34.82,446000.0,33.1843,33.3849,33.1652,33.2607,446000.0
2014-12-15 14:30:00,34.82,34.82,34.63,34.71,284400.0,33.2607,33.2607,33.0792,33.1556,284400.0
2014-12-15 14:35:00,34.71,34.98,34.71,34.79,301400.0,33.1556,33.4135,33.1556,33.232,301400.0
2014-12-15 14:40:00,34.8,34.85,34.35,34.36,288400.0,33.2416,33.2894,32.8117,32.8213,288400.0
2014-12-15 14:45:00,34.35,34.54,34.29,34.42,204200.0,32.8117,32.9932,32.7544,32.8786,204200.0
2014-12-15 14:50:00,34.41,34.49,34.37,34.43,71600.0,32.8691,32.9455,32.8308,32.8882,71600.0
2014-12-15 14:55:00,34.43,34.52,34.35,34.45,177600.0,32.8882,32.9741,32.8117,32.9073,177600.0
2014-12-15 15:00:00,34.43,34.68,34.41,34.6,214200.0,32.8882,33.127,32.8691,33.0505,214200.0
2014-12-15 15:05:00,34.58,34.8,34.51,34.74,195000.0,33.0314,33.2416,32.9646,33.1843,195000.0
2014-12-15 15:10:00,34.76,34.99,34.76,34.85,334200.0,33.2034,33.4231,33.2034,33.2894,334200.0
2014-12-15 15:15:00,34.85,34.85,34.7,34.73,112600.0,33.2894,33.2894,33.1461,33.1747,112600.0
2014-12-15 15:20:00,34.73,34.85,34.65,34.77,167400.0,33.1747,33.2894,33.0983,33.2129,167400.0
2014-12-15 15:25:00,34.77,34.85,34.56,34.56,281000.0,33.2129,33.2894,33.0123,33.0123,281000.0
2014-12-15 15:30:00,34.56,34.63,34.48,34.54,168800.0,33.0123,33.0792,32.9359,32.9932,168800.0
2014-12-15 15:35:00,34.54,34.9,34.52,34.81,364000.0,32.9932,33.3371,32.9741,33.2511,364000.0
2014-12-15 15:40:00,34.82,34.82,34.69,34.71,208800.0,33.2607,33.2607,33.1365,33.1556,208800.0
2014-12-15 15:45:00,34.7,34.7,34.44,34.6,235200.0,33.1461,33.1461,32.8977,33.0505,235200.0
2014-12-15 15:50:00,34.58,34.6,34.45,34.49,154000.0,33.0314,33.0505,32.9073,32.9455,154000.0
2014-12-15 15:55:00,34.5,34.62,34.35,34.41,396800.0,32.955,33.0697,32.8117,32.8691,396800.0
2014-12-16 09:30:00,34.18,34.2,33.92,34.13,788400.0,32.6494,32.6685,32.401,32.6016,788400.0
2014-12-16 09:35:00,34.14,34.47,34.11,34.31,811000.0,32.6111,32.9264,32.5825,32.7735,811000.0
2014-12-16 09:40:00,34.34,34.72,34.31,34.56,490400.0,32.8022,33.1652,32.7735,33.0123,490400.0
2014-12-16 09:45:00,34.58,34.85,34.47,34.81,418800.0,33.0314,33.2894,32.9264,33.2511,418800.0
2014-12-16 09:50:00,34.81,34.9,34.5,34.68,385400.0,33.2511,33.3371,32.955,33.127,385400.0
2014-12-16 09:55:00,34.67,34.77,34.58,34.63,271800.0,33.1174,33.2129,33.0314,33.0792,271800.0
2014-12-16 10:00:00,34.63,34.8,34.54,34.71,294400.0,33.0792,33.2416,32.9932,33.1556,294400.0
2014-12-16 10:05:00,34.75,34.83,34.26,34.34,319800.0,33.1938,33.2703,32.7258,32.8022,319800.0
2014-12-16 10:10:00,34.34,34.37,34.16,34.19,359800.0,32.8022,32.8308,32.6303,32.6589,359800.0
2014-12-16 10:15:00,34.18,34.79,34.17,34.77,400200.0,32.6494,33.232,32.6398,33.2129,400200.0
2014-12-16 10:20:00,34.77,34.88,34.56,34.86,242200.0,33.2129,33.318,33.0123,33.2989,242200.0
2014-12-16 10:25:00,34.85,34.9,34.67,34.86,222400.0,33.2894,33.3371,33.1174,33.2989,222400.0
2014-12-16 10:30:00,34.89,34.89,34.37,34.49,234400.0,33.3276,33.3276,32.8308,32.9455,234400.0
2014-12-16 10:35:00,34.46,34.65,34.43,34.58,222000.0,32.9168,33.0983,32.8882,33.0314,222000.0
2014-12-16 10:40:00,34.56,34.58,34.34,34.52,207000.0,33.0123,33.0314,32.8022,32.9741,207000.0
2014-12-16 10:45:00,34.5,34.85,34.49,34.69,303000.0,32.955,33.2894,32.9455,33.1365,303000.0
2014-12-16 10:50:00,34.67,34.99,34.67,34.99,288800.0,33.1174,33.4231,33.1174,33.4231,288800.0
2014-12-16 10:55:00,34.99,35.24,34.97,35.13,334800.0,33.4231,33.6619,33.404,33.5568,334800.0
2014-12-16 11:00:00,35.11,35.13,34.97,35.1,226000.0,33.5377,33.5568,33.404,33.5282,226000.0
2014-12-16 11:05:00,35.1,35.12,34.95,34.95,121000.0,33.5282,33.5473,33.3849,33.3849,121000.0
2014-12-16 11:10:00,34.95,35.21,34.92,35.13,185800.0,33.3849,33.6332,33.3562,33.5568,185800.0
2014-12-16 11:15:00,35.19,35.55,35.18,35.55,257400.0,33.6141,33.958,33.6046,33.958,257400.0
2014-12-16 11:20:00,35.55,35.62,35.44,35.59,281600.0,33.958,34.0249,33.8529,33.9962,281600.0
2014-12-16 11:25:00,35.61,35.92,35.57,35.82,613600.0,34.0153,34.3114,33.9771,34.2159,613600.0
2014-12-16 11:30:00,35.83,36.0,35.83,35.89,489400.0,34.2255,34.3879,34.2255,34.2828,489400.0
2014-12-16 11:35:00,35.88,35.95,35.78,35.81,483800.0,34.2732,34.3401,34.1777,34.2064,483800.0
2014-12-16 11:40:00,35.81,35.93,35.7,35.9,203600.0,34.2064,34.321,34.1013,34.2923,203600.0
2014-12-16 11:45:00,35.93,35.95,35.74,35.85,106200.0,34.321,34.3401,34.1395,34.2446,106200.0
2014-12-16 11:50:00,35.85,35.91,35.69,35.69,126000.0,34.2446,34.3019,34.0917,34.0917,126000.0
2014-12-16 11:55:00,35.7,35.72,35.45,35.56,255200.0,34.1013,34.1204,33.8625,33.9676,255200.0
2014-12-16 12:00:00,35.58,35.69,35.51,35.6,118200.0,33.9867,34.0917,33.9198,34.0058,118200.0
2014-12-16 12:05:00,35.6,35.62,35.49,35.54,57000.0,34.0058,34.0249,33.9007,33.9485,57000.0
2014-12-16 12:10:00,35.55,35.64,35.34,35.37,123800.0,33.958,34.044,33.7574,33.7861,123800.0
2014-12-16 12:15:00,35.4,35.57,35.38,35.49,94400.0,33.8147,33.9771,33.7956,33.9007,94400.0
2014-12-16 12:20:00,35.49,35.56,35.35,35.41,104800.0,33.9007,33.9676,33.767,33.8243,104800.0
2014-12-16 12:25:00,35.4,35.49,35.31,35.38,104600.0,33.8147,33.9007,33.7288,33.7956,104600.0
2014-12-16 12:30:00,35.38,35.52,35.35,35.46,153400.0,33.7956,33.9294,33.767,33.872,153400.0
2014-12-16 12:35:00,35.47,35.62,35.4,35.57,122200.0,33.8816,34.0249,33.8147,33.9771,122200.0
2014-12-16 12:40:00,35.58,35.6,35.34,35.35,172600.0,33.9867,34.0058,33.7574,33.767,172600.0
2014-12-16 12:45:00,35.33,35.49,35.1,35.48,191200.0,33.7479,33.9007,33.5282,33.8911,191200.0
2014-12-16 12:50:00,35.47,35.57,35.41,35.43,83400.0,33.8816,33.9771,33.8243,33.8434,83400.0
2014-12-16 12:55:00,35.45,35.47,35.26,35.27,59000.0,33.8625,33.8816,33.681,33.6905,59000.0
2014-12-16 13:00:00,35.27,35.36,35.25,35.31,79800.0,33.6905,33.7765,33.6714,33.7288,79800.0
2014-12-16 13:05:00,35.3,35.35,35.07,35.12,108400.0,33.7192,33.767,33.4995,33.5473,108400.0
2014-12-16 13:10:00,35.13,35.13,34.85,34.93,272800.0,33.5568,33.5568,33.2894,33.3658,272800.0
2014-12-16 13:15:00,34.94,35.06,34.79,34.87,307800.0,33.3753,33.49,33.232,33.3085,307800.0
2014-12-16 13:20:00,34.85,34.96,34.82,34.86,155200.0,33.2894,33.3944,33.2607,33.2989,155200.0
2014-12-16 13:25:00,34.84,34.95,34.77,34.82,160600.0,33.2798,33.3849,33.2129,33.2607,160600.0
2014-12-16 13:30:00,34.78,34.9,34.65,34.9,225600.0,33.2225,33.3371,33.0983,33.3371,225600.0
2014-12-16 13:35:00,34.91,35.1,34.91,35.06,156200.0,33.3467,33.5282,33.3467,33.49,156200.0
2014-12-16 13:40:00,35.06,35.28,35.05,35.2,379200.0,33.49,33.7001,33.4804,33.6237,379200.0
2014-12-16 13:45:00,35.23,35.24,34.94,35.08,197800.0,33.6523,33.6619,33.3753,33.5091,197800.0
2014-12-16 13:50:00,35.17,35.37,35.12,35.13,160800.0,33.595,33.7861,33.5473,33.5568,160800.0
2014-12-16 13:55:00,35.12,35.22,35.06,35.09,69400.0,33.5473,33.6428,33.49,33.5186,69400.0
2014-12-16 14:00:00,35.11,35.19,34.96,35.01,55400.0,33.5377,33.6141,33.3944,33.4422,55400.0
2014-12-16 14:05:00,35.01,35.34,35.0,35.27,133800.0,33.4422,33.7574,33.4326,33.6905,133800.0
2014-12-16 14:10:00,35.27,35.33,35.15,35.19,69200.0,33.6905,33.7479,33.5759,33.6141,69200.0
2014-12-16 14:15:00,35.19,35.2,35.01,35.11,76200.0,33.6141,33.6237,33.4422,33.5377,76200.0
2014-12-16 14:20:00,35.12,35.24,35.09,35.1,99200.0,33.5473,33.6619,33.5186,33.5282,99200.0
2014-12-16 14:25:00,35.09,35.2,35.06,35.15,69400.0,33.5186,33.6237,33.49,33.5759,69400.0
2014-12-16 14:30:00,35.14,35.29,35.08,35.09,92400.0,33.5664,33.7097,33.5091,33.5186,92400.0
2014-12-16 14:35:00,35.1,35.21,35.06,35.17,72400.0,33.5282,33.6332,33.49,33.595,72400.0
2014-12-16 14:40:00,35.16,35.33,35.1,35.2,124800.0,33.5855,33.7479,33.5282,33.6237,124800.0
2014-12-16 14:45:00,35.2,35.24,35.12,35.17,64000.0,33.6237,33.6619,33.5473,33.595,64000.0
2014-12-16 14:50:00,35.16,35.16,34.88,35.04,302200.0,33.5855,33.5855,33.318,33.4708,302200.0
2014-12-16 14:55:00,35.04,35.07,34.96,35.01,148400.0,33.4708,33.4995,33.3944,33.4422,148400.0
2014-12-16 15:00:00,34.99,35.21,34.9,35.1,222200.0,33.4231,33.6332,33.3371,33.5282,222200.0
2014-12-16 15:05:00,35.1,35.17,34.88,35.01,232200.0,33.5282,33.595,33.318,33.4422,232200.0
2014-12-16 15:10:00,35.01,35.09,34.96,34.98,58000.0,33.4422,33.5186,33.3944,33.4135,58000.0
2014-12-16 15:15:00,34.99,35.13,34.96,35.11,115000.0,33.4231,33.5568,33.3944,33.5377,115000.0
2014-12-16 15:20:00,35.1,35.15,34.91,34.93,136400.0,33.5282,33.5759,33.3467,33.3658,136400.0
2014-12-16 15:25:00,34.93,34.98,34.75,34.89,175800.0,33.3658,33.4135,33.1938,33.3276,175800.0
2014-12-16 15:30:00,34.88,35.1,34.81,34.99,154600.0,33.318,33.5282,33.2511,33.4231,154600.0
2014-12-16 15:35:00,35.0,35.04,34.69,34.71,166200.0,33.4326,33.4708,33.1365,33.1556,166200.0
2014-12-16 15:40:00,34.72,34.74,34.52,34.58,198800.0,33.1652,33.1843,32.9741,33.0314,198800.0
2014-12-16 15:45:00,34.57,34.88,34.53,34.85,285000.0,33.0219,33.318,32.9837,33.2894,285000.0
2014-12-16 15:50:00,34.83,34.83,34.43,34.5,354600.0,33.2703,33.2703,32.8882,32.955,354600.0
2014-12-16 15:55:00,34.5,34.5,34.22,34.23,547600.0,32.955,32.955,32.6876,32.6971,547600.0
2014-12-17 09:30:00,34.48,34.74,34.35,34.6,464000.0,32.9359,33.1843,32.8117,33.0505,464000.0
2014-12-17 09:35:00,34.58,34.81,34.52,34.8,485600.0,33.0314,33.2511,32.9741,33.2416,485600.0
2014-12-17 09:40:00,34.8,35.13,34.69,35.12,567200.0,33.2416,33.5568,33.1365,33.5473,567200.0
2014-12-17 09:45:00,35.11,35.26,34.84,34.84,509600.0,33.5377,33.681,33.2798,33.2798,509600.0
2014-12-17 09:50:00,34.84,35.04,34.83,34.97,346400.0,33.2798,33.4708,33.2703,33.404,346400.0
2014-12-17 09:55:00,34.99,35.2,34.88,35.14,295400.0,33.4231,33.6237,33.318,33.5664,295400.0
2014-12-17 10:00:00,35.16,35.21,34.91,35.12,313800.0,33.5855,33.6332,33.3467,33.5473,313800.0
2014-12-17 10:05:00,35.1,35.11,34.87,34.96,203000.0,33.5282,33.5377,33.3085,33.3944,203000.0
2014-12-17 10:10:00,34.96,35.15,34.9,35.13,271000.0,33.3944,33.5759,33.3371,33.5568,271000.0
2014-12-17 10:15:00,35.12,35.12,34.83,34.99,223200.0,33.5473,33.5473,33.2703,33.4231,223200.0
2014-12-17 10:20:00,34.97,34.97,34.81,34.87,133600.0,33.404,33.404,33.2511,33.3085,133600.0
2014-12-17 10:25:00,34.9,34.91,34.63,34.66,335800.0,33.3371,33.3467,33.0792,33.1079,335800.0
2014-12-17 10:30:00,34.63,34.7,34.47,34.67,257000.0,33.0792,33.1461,32.9264,33.1174,257000.0
2014-12-17 10:35:00,34.65,34.82,34.58,34.82,225000.0,33.0983,33.2607,33.0314,33.2607,225000.0
2014-12-17 10:40:00,34.77,34.94,34.59,34.89,410000.0,33.2129,33.3753,33.041,33.3276,410000.0
2014-12-17 10:45:00,34.9,35.1,34.83,34.99,388600.0,33.3371,33.5282,33.2703,33.4231,388600.0
2014-12-17 10:50:00,34.99,35.07,34.92,34.99,131400.0,33.4231,33.4995,33.3562,33.4231,131400.0
2014-12-17 10:55:00,34.98,35.1,34.94,35.0,293400.0,33.4135,33.5282,33.3753,33.4326,293400.0
2014-12-17 11:00:00,35.02,35.08,34.95,35.0,103200.0,33.4517,33.5091,33.3849,33.4326,103200.0
2014-12-17 11:05:00,35.02,35.05,34.97,34.99,81200.0,33.4517,33.4804,33.404,33.4231,81200.0
2014-12-17 11:10:00,35.01,35.07,34.98,35.0,108400.0,33.4422,33.4995,33.4135,33.4326,108400.0
2014-12-17 11:15:00,35.0,35.18,34.92,35.18,219400.0,33.4326,33.6046,33.3562,33.6046,219400.0
2014-12-17 11:20:00,35.16,35.32,35.1,35.31,587800.0,33.5855,33.7383,33.5282,33.7288,587800.0
2014-12-17 11:25:00,35.32,35.45,35.23,35.32,318800.0,33.7383,33.8625,33.6523,33.7383,318800.0
2014-12-17 11:30:00,35.32,35.44,35.32,35.38,125800.0,33.7383,33.8529,33.7383,33.7956,125800.0
2014-12-17 11:35:00,35.37,35.74,35.37,35.74,479200.0,33.7861,34.1395,33.7861,34.1395,479200.0
2014-12-17 11:40:00,35.74,35.79,35.68,35.7,254000.0,34.1395,34.1873,34.0822,34.1013,254000.0
2014-12-17 11:45:00,35.71,35.83,35.63,35.65,169000.0,34.1108,34.2255,34.0344,34.0535,169000.0
2014-12-17 11:50:00,35.66,35.9,35.58,35.83,366200.0,34.0631,34.2923,33.9867,34.2255,366200.0
2014-12-17 11:55:00,35.84,36.21,35.81,36.2,490600.0,34.235,34.5885,34.2064,34.5789,490600.0
2014-12-17 12:00:00,36.2,36.23,36.05,36.05,414800.0,34.5789,34.6076,34.4356,34.4356,414800.0
2014-12-17 12:05:00,36.04,36.04,35.83,35.98,368200.0,34.4261,34.4261,34.2255,34.3688,368200.0
2014-12-17 12:10:00,35.99,35.99,35.83,35.85,127600.0,34.3783,34.3783,34.2255,34.2446,127600.0
2014-12-17 12:15:00,35.9,35.91,35.74,35.77,164600.0,34.2923,34.3019,34.1395,34.1682,164600.0
2014-12-17 12:20:00,35.77,35.81,35.65,35.68,116800.0,34.1682,34.2064,34.0535,34.0822,116800.0
2014-12-17 12:25:00,35.66,35.72,35.56,35.63,113000.0,34.0631,34.1204,33.9676,34.0344,113000.0
2014-12-17 12:30:00,35.6,35.77,35.6,35.7,208400.0,34.0058,34.1682,34.0058,34.1013,208400.0
2014-12-17 12:35:00,35.69,35.7,35.59,35.66,77200.0,34.0917,34.1013,33.9962,34.0631,77200.0
2014-12-17 12:40:00,35.6,35.72,35.55,35.62,242400.0,34.0058,34.1204,33.958,34.0249,242400.0
2014-12-17 12:45:00,35.62,35.69,35.6,35.63,79800.0,34.0249,34.0917,34.0058,34.0344,79800.0
2014-12-17 12:50:00,35.66,35.86,35.66,35.68,187000.0,34.0631,34.2541,34.0631,34.0822,187000.0
2014-12-17 12:55:00,35.7,35.73,35.62,35.63,63600.0,34.1013,34.1299,34.0249,34.0344,63600.0
2014-12-17 13:00:00,35.63,35.72,35.57,35.58,66800.0,34.0344,34.1204,33.9771,33.9867,66800.0
2014-12-17 13:05:00,35.59,35.77,35.55,35.75,97000.0,33.9962,34.1682,33.958,34.1491,97000.0
2014-12-17 13:10:00,35.75,35.77,35.69,35.73,68800.0,34.1491,34.1682,34.0917,34.1299,68800.0
2014-12-17 13:15:00,35.73,35.83,35.73,35.8,104600.0,34.1299,34.2255,34.1299,34.1968,104600.0
2014-12-17 13:20:00,35.8,35.83,35.73,35.73,68200.0,34.1968,34.2255,34.1299,34.1299,68200.0
2014-12-17 13:25:00,35.74,35.97,35.69,35.97,106600.0,34.1395,34.3592,34.0917,34.3592,106600.0
2014-12-17 13:30:00,35.96,35.98,35.87,35.87,56600.0,34.3496,34.3688,34.2637,34.2637,56600.0
2014-12-17 13:35:00,35.87,35.87,35.77,35.85,40800.0,34.2637,34.2637,34.1682,34.2446,40800.0
2014-12-17 13:40:00,35.85,35.88,35.74,35.76,114200.0,34.2446,34.2732,34.1395,34.1586,114200.0
2014-12-17 13:45:00,35.74,35.74,35.51,35.57,114000.0,34.1395,34.1395,33.9198,33.9771,114000.0
2014-12-17 13:50:00,35.56,35.65,35.48,35.62,72400.0,33.9676,34.0535,33.8911,34.0249,72400.0
2014-12-17 13:55:00,35.6,35.81,35.55,35.81,111600.0,34.0058,34.2064,33.958,34.2064,111600.0
2014-12-17 14:00:00,35.81,36.39,35.76,36.27,562200.0,34.2064,34.7604,34.1586,34.6458,562200.0
2014-12-17 14:05:00,36.28,36.53,36.26,36.47,462000.0,34.6553,34.8941,34.6362,34.8368,462000.0
2014-12-17 14:10:00,36.48,36.68,36.38,36.6,446200.0,34.8464,35.0374,34.7508,34.961,446200.0
2014-12-17 14:15:00,36.6,36.66,36.43,36.47,232600.0,34.961,35.0183,34.7986,34.8368,232600.0
2014-12-17 14:20:00,36.48,36.65,36.36,36.65,221000.0,34.8464,35.0087,34.7317,35.0087,221000.0
2014-12-17 14:25:00,36.65,36.75,36.57,36.58,721200.0,35.0087,35.1043,34.9323,34.9419,721200.0
2014-12-17 14:30:00,36.58,36.74,36.45,36.65,432800.0,34.9419,35.0947,34.8177,35.0087,432800.0
2014-12-17 14:35:00,36.63,37.08,36.61,37.03,659200.0,34.9896,35.4195,34.9705,35.3717,659200.0
2014-12-17 14:40:00,37.02,37.02,36.52,36.69,375400.0,35.3622,35.3622,34.8846,35.047,375400.0
2014-12-17 14:45:00,36.68,36.71,36.41,36.47,182800.0,35.0374,35.0661,34.7795,34.8368,182800.0
2014-12-17 14:50:00,36.46,36.83,36.32,36.83,216800.0,34.8273,35.1807,34.6935,35.1807,216800.0
2014-12-17 14:55:00,36.83,36.93,36.59,36.62,326800.0,35.1807,35.2762,34.9514,34.9801,326800.0
2014-12-17 15:00:00,36.63,36.69,36.35,36.54,373400.0,34.9896,35.047,34.7222,34.9037,373400.0
2014-12-17 15:05:00,36.52,36.62,36.45,36.59,151000.0,34.8846,34.9801,34.8177,34.9514,151000.0
2014-12-17 15:10:00,36.61,36.82,36.58,36.8,274800.0,34.9705,35.1711,34.9419,35.152,274800.0
2014-12-17 15:15:00,36.83,36.93,36.66,36.92,268600.0,35.1807,35.2762,35.0183,35.2667,268600.0
2014-12-17 15:20:00,36.94,36.95,36.8,36.88,329600.0,35.2858,35.2953,35.152,35.2284,329600.0
2014-12-17 15:25:00,36.88,37.26,36.87,37.25,412400.0,35.2284,35.5914,35.2189,35.5819,412400.0
2014-12-17 15:30:00,37.26,37.33,37.1,37.16,417800.0,35.5914,35.6583,35.4386,35.4959,417800.0
2014-12-17 15:35:00,37.15,37.19,37.06,37.09,208400.0,35.4864,35.5246,35.4004,35.429,208400.0
2014-12-17 15:40:00,37.1,37.35,37.1,37.27,416200.0,35.4386,35.6774,35.4386,35.601,416200.0
2014-12-17 15:45:00,37.26,37.44,37.24,37.38,452600.0,35.5914,35.7634,35.5723,35.7061,452600.0
2014-12-17 15:50:00,37.4,37.41,37.24,37.25,403000.0,35.7252,35.7347,35.5723,35.5819,403000.0
2014-12-17 15:55:00,37.27,37.48,37.26,37.45,428200.0,35.601,35.8016,35.5914,35.7729,428200.0
2014-12-18 09:30:00,38.9,38.98,38.47,38.48,835400.0,37.158,37.2344,36.7472,36.7568,835400.0
2014-12-18 09:35:00,38.49,38.56,38.32,38.55,458800.0,36.7663,36.8332,36.604,36.8237,458800.0
2014-12-18 09:40:00,38.53,38.65,38.49,38.55,393800.0,36.8046,36.9192,36.7663,36.8237,393800.0
2014-12-18 09:45:00,38.55,38.58,38.33,38.38,445400.0,36.8237,36.8523,36.6135,36.6613,445400.0
2014-12-18 09:50:00,38.37,38.57,38.37,38.52,312600.0,36.6517,36.8428,36.6517,36.795,312600.0
2014-12-18 09:55:00,38.5,38.67,38.43,38.66,210200.0,36.7759,36.9383,36.709,36.9287,210200.0
2014-12-18 10:00:00,38.64,38.72,38.43,38.55,344200.0,36.9096,36.986,36.709,36.8237,344200.0
2014-12-18 10:05:00,38.56,38.73,38.45,38.63,376600.0,36.8332,36.9956,36.7281,36.9001,376600.0
2014-12-18 10:10:00,38.63,38.81,38.49,38.52,427000.0,36.9001,37.072,36.7663,36.795,427000.0
2014-12-18 10:15:00,38.52,38.59,38.35,38.37,299800.0,36.795,36.8619,36.6326,36.6517,299800.0
2014-12-18 10:20:00,38.35,38.52,38.31,38.43,153200.0,36.6326,36.795,36.5944,36.709,153200.0
2014-12-18 10:25:00,38.43,38.47,38.37,38.42,109600.0,36.709,36.7472,36.6517,36.6995,109600.0
2014-12-18 10:30:00,38.45,38.55,38.37,38.44,293600.0,36.7281,36.8237,36.6517,36.7186,293600.0
2014-12-18 10:35:00,38.44,38.56,38.22,38.24,209600.0,36.7186,36.8332,36.5084,36.5275,209600.0
2014-12-18 10:40:00,38.21,38.35,38.13,38.31,233800.0,36.4989,36.6326,36.4225,36.5944,233800.0
2014-12-18 10:45:00,38.29,38.51,38.23,38.43,203800.0,36.5753,36.7855,36.518,36.709,203800.0
2014-12-18 10:50:00,38.42,38.46,38.24,38.34,93000.0,36.6995,36.7377,36.5275,36.6231,93000.0
2014-12-18 10:55:00,38.34,38.46,38.27,38.28,150600.0,36.6231,36.7377,36.5562,36.5658,150600.0
2014-12-18 11:00:00,38.25,38.3,38.08,38.23,202400.0,36.5371,36.5849,36.3747,36.518,202400.0
2014-12-18 11:05:00,38.24,38.24,37.95,38.02,272200.0,36.5275,36.5275,36.2505,36.3174,272200.0
2014-12-18 11:10:00,38.02,38.13,37.98,38.1,172400.0,36.3174,36.4225,36.2792,36.3938,172400.0
2014-12-18 11:15:00,38.09,38.35,38.09,38.34,197200.0,36.3843,36.6326,36.3843,36.6231,197200.0
2014-12-18 11:20:00,38.33,38.38,38.23,38.24,132600.0,36.6135,36.6613,36.518,36.5275,132600.0
2014-12-18 11:25:00,38.23,38.41,38.22,38.29,159400.0,36.518,36.6899,36.5084,36.5753,159400.0
2014-12-18 11:30:00,38.33,38.37,38.22,38.31,114600.0,36.6135,36.6517,36.5084,36.5944,114600.0
2014-12-18 11:35:00,38.33,38.37,38.17,38.34,130000.0,36.6135,36.6517,36.4607,36.6231,130000.0
2014-12-18 11:40:00,38.3,38.41,38.24,38.24,118600.0,36.5849,36.6899,36.5275,36.5275,118600.0
2014-12-18 11:45:00,38.24,38.27,38.19,38.24,78600.0,36.5275,36.5562,36.4798,36.5275,78600.0
2014-12-18 11:50:00,38.24,38.45,38.18,38.43,146800.0,36.5275,36.7281,36.4702,36.709,146800.0
2014-12-18 11:55:00,38.44,38.44,38.32,38.4,106400.0,36.7186,36.7186,36.604,36.6804,106400.0
2014-12-18 12:00:00,38.37,38.48,38.37,38.46,167200.0,36.6517,36.7568,36.6517,36.7377,167200.0
2014-12-18 12:05:00,38.48,38.7,38.47,38.65,390400.0,36.7568,36.9669,36.7472,36.9192,390400.0
2014-12-18 12:10:00,38.65,38.73,38.63,38.65,240000.0,36.9192,36.9956,36.9001,36.9192,240000.0
2014-12-18 12:15:00,38.66,38.75,38.63,38.69,156000.0,36.9287,37.0147,36.9001,36.9574,156000.0
2014-12-18 12:20:00,38.69,38.69,38.49,38.56,95400.0,36.9574,36.9574,36.7663,36.8332,95400.0
2014-12-18 12:25:00,38.56,38.66,38.56,38.56,85600.0,36.8332,36.9287,36.8332,36.8332,85600.0
2014-12-18 12:30:00,38.57,38.6,38.5,38.55,91000.0,36.8428,36.8714,36.7759,36.8237,91000.0
2014-12-18 12:35:00,38.57,38.64,38.55,38.59,119600.0,36.8428,36.9096,36.8237,36.8619,119600.0
2014-12-18 12:40:00,38.6,38.69,38.58,38.69,87600.0,36.8714,36.9574,36.8523,36.9574,87600.0
2014-12-18 12:45:00,38.68,38.8,38.66,38.8,262000.0,36.9478,37.0625,36.9287,37.0625,262000.0
2014-12-18 12:50:00,38.8,38.8,38.71,38.73,128800.0,37.0625,37.0625,36.9765,36.9956,128800.0
2014-12-18 12:55:00,38.74,38.82,38.69,38.81,241600.0,37.0052,37.0816,36.9574,37.072,241600.0
2014-12-18 13:00:00,38.81,38.85,38.72,38.83,107800.0,37.072,37.1102,36.986,37.0911,107800.0
2014-12-18 13:05:00,38.84,38.88,38.82,38.85,132800.0,37.1007,37.1389,37.0816,37.1102,132800.0
2014-12-18 13:10:00,38.85,38.85,38.73,38.77,107400.0,37.1102,37.1102,36.9956,37.0338,107400.0
2014-12-18 13:15:00,38.75,38.92,38.75,38.89,141200.0,37.0147,37.1771,37.0147,37.1484,141200.0
2014-12-18 13:20:00,38.9,39.04,38.9,38.99,331400.0,37.158,37.2917,37.158,37.244,331400.0
2014-12-18 13:25:00,39.02,39.07,39.0,39.06,158400.0,37.2726,37.3204,37.2535,37.3108,158400.0
2014-12-18 13:30:00,39.07,39.09,38.96,39.02,86200.0,37.3204,37.3395,37.2153,37.2726,86200.0
2014-12-18 13:35:00,39.04,39.06,38.99,39.05,121200.0,37.2917,37.3108,37.244,37.3013,121200.0
2014-12-18 13:40:00,39.02,39.03,38.92,38.94,61200.0,37.2726,37.2822,37.1771,37.1962,61200.0
2014-12-18 13:45:00,38.94,39.0,38.91,38.92,77200.0,37.1962,37.2535,37.1675,37.1771,77200.0
2014-12-18 13:50:00,38.93,39.0,38.93,38.99,32800.0,37.1866,37.2535,37.1866,37.244,32800.0
2014-12-18 13:55:00,38.99,39.04,38.98,39.03,61000.0,37.244,37.2917,37.2344,37.2822,61000.0
2014-12-18 14:00:00,39.04,39.05,38.9,38.98,76400.0,37.2917,37.3013,37.158,37.2344,76400.0
2014-12-18 14:05:00,38.97,38.99,38.88,38.95,169600.0,37.2249,37.244,37.1389,37.2057,169600.0
2014-12-18 14:10:00,38.92,38.97,38.88,38.92,140000.0,37.1771,37.2249,37.1389,37.1771,140000.0
2014-12-18 14:15:00,38.9,38.99,38.87,38.95,80200.0,37.158,37.244,37.1293,37.2057,80200.0
2014-12-18 14:20:00,38.94,38.95,38.75,38.78,154000.0,37.1962,37.2057,37.0147,37.0434,154000.0
2014-12-18 14:25:00,38.78,38.82,38.71,38.71,89000.0,37.0434,37.0816,36.9765,36.9765,89000.0
2014-12-18 14:30:00,38.71,38.8,38.63,38.76,152400.0,36.9765,37.0625,36.9001,37.0243,152400.0
2014-12-18 14:35:00,38.74,38.83,38.67,38.8,132800.0,37.0052,37.0911,36.9383,37.0625,132800.0
2014-12-18 14:40:00,38.79,38.81,38.68,38.76,99200.0,37.0529,37.072,36.9478,37.0243,99200.0
2014-12-18 14:45:00,38.74,38.87,38.59,38.66,181800.0,37.0052,37.1293,36.8619,36.9287,181800.0
2014-12-18 14:50:00,38.64,38.92,38.63,38.9,153400.0,36.9096,37.1771,36.9001,37.158,153400.0
2014-12-18 14:55:00,38.89,38.99,38.85,38.99,171000.0,37.1484,37.244,37.1102,37.244,171000.0
2014-12-18 15:00:00,38.97,39.06,38.93,38.99,150800.0,37.2249,37.3108,37.1866,37.244,150800.0
2014-12-18 15:05:00,38.99,39.14,38.87,38.98,226400.0,37.244,37.3872,37.1293,37.2344,226400.0
2014-12-18 15:10:00,38.99,39.15,38.97,39.13,214800.0,37.244,37.3968,37.2249,37.3777,214800.0
2014-12-18 15:15:00,39.14,39.15,39.01,39.03,147600.0,37.3872,37.3968,37.2631,37.2822,147600.0
2014-12-18 15:20:00,39.03,39.05,38.81,38.85,116200.0,37.2822,37.3013,37.072,37.1102,116200.0
2014-12-18 15:25:00,38.84,38.95,38.76,38.88,105200.0,37.1007,37.2057,37.0243,37.1389,105200.0
2014-12-18 15:30:00,38.87,39.02,38.87,38.95,176200.0,37.1293,37.2726,37.1293,37.2057,176200.0
2014-12-18 15:35:00,38.94,38.94,38.85,38.85,41000.0,37.1962,37.1962,37.1102,37.1102,41000.0
2014-12-18 15:40:00,38.85,39.1,38.85,39.06,246200.0,37.1102,37.349,37.1102,37.3108,246200.0
2014-12-18 15:45:00,39.07,39.12,39.02,39.1,161400.0,37.3204,37.3681,37.2726,37.349,161400.0
2014-12-18 15:50:00,39.12,39.15,39.02,39.08,324200.0,37.3681,37.3968,37.2726,37.3299,324200.0
2014-12-18 15:55:00,39.08,39.16,39.02,39.07,449800.0,37.3299,37.4063,37.2726,37.3204,449800.0
2014-12-19 09:30:00,39.08,39.2,38.84,38.86,467400.0,37.3299,37.4446,37.1007,37.1198,467400.0
2014-12-19 09:35:00,38.85,38.92,38.71,38.74,400600.0,37.1102,37.1771,36.9765,37.0052,400600.0
2014-12-19 09:40:00,38.74,38.82,38.62,38.71,397800.0,37.0052,37.0816,36.8905,36.9765,397800.0
2014-12-19 09:45:00,38.7,38.85,38.6,38.83,396600.0,36.9669,37.1102,36.8714,37.0911,396600.0
2014-12-19 09:50:00,38.83,39.05,38.81,39.02,344000.0,37.0911,37.3013,37.072,37.2726,344000.0
2014-12-19 09:55:00,39.02,39.27,38.98,39.26,368800.0,37.2726,37.5114,37.2344,37.5019,368800.0
2014-12-19 10:00:00,39.27,39.28,39.09,39.22,305600.0,37.5114,37.521,37.3395,37.4637,305600.0
2014-12-19 10:05:00,39.23,39.33,39.13,39.29,296400.0,37.4732,37.5687,37.3777,37.5305,296400.0
2014-12-19 10:10:00,39.27,39.27,39.1,39.26,292400.0,37.5114,37.5114,37.349,37.5019,292400.0
2014-12-19 10:15:00,39.26,39.26,39.0,39.05,218400.0,37.5019,37.5019,37.2535,37.3013,218400.0
2014-12-19 10:20:00,39.02,39.18,39.01,39.16,135000.0,37.2726,37.4254,37.2631,37.4063,135000.0
2014-12-19 10:25:00,39.12,39.16,39.01,39.1,151400.0,37.3681,37.4063,37.2631,37.349,151400.0
2014-12-19 10:30:00,39.09,39.09,38.88,38.99,192600.0,37.3395,37.3395,37.1389,37.244,192600.0
2014-12-19 10:35:00,38.99,38.99,38.87,38.92,135200.0,37.244,37.244,37.1293,37.1771,135200.0
2014-12-19 10:40:00,38.93,39.08,38.93,38.95,236200.0,37.1866,37.3299,37.1866,37.2057,236200.0
2014-12-19 10:45:00,38.96,38.97,38.65,38.66,332600.0,37.2153,37.2249,36.9192,36.9287,332600.0
2014-12-19 10:50:00,38.68,38.92,38.68,38.85,151800.0,36.9478,37.1771,36.9478,37.1102,151800.0
2014-12-19 10:55:00,38.87,39.01,38.82,38.97,197400.0,37.1293,37.2631,37.0816,37.2249,197400.0
2014-12-19 11:00:00,38.96,38.96,38.82,38.89,137800.0,37.2153,37.2153,37.0816,37.1484,137800.0
2014-12-19 11:05:00,38.88,38.92,38.79,38.82,94400.0,37.1389,37.1771,37.0529,37.0816,94400.0
2014-12-19 11:10:00,38.81,38.99,38.8,38.98,118800.0,37.072,37.244,37.0625,37.2344,118800.0
2014-12-19 11:15:00,38.97,39.0,38.88,38.88,154200.0,37.2249,37.2535,37.1389,37.1389,154200.0
2014-12-19 11:20:00,38.88,38.99,38.88,38.99,78000.0,37.1389,37.244,37.1389,37.244,78000.0
2014-12-19 11:25:00,38.99,39.1,38.99,39.02,295400.0,37.244,37.349,37.244,37.2726,295400.0
2014-12-19 11:30:00,39.02,39.06,38.95,39.05,133200.0,37.2726,37.3108,37.2057,37.3013,133200.0
2014-12-19 11:35:00,39.06,39.07,38.99,39.05,187000.0,37.3108,37.3204,37.244,37.3013,187000.0
2014-12-19 11:40:00,39.06,39.13,39.06,39.12,132200.0,37.3108,37.3777,37.3108,37.3681,132200.0
2014-12-19 11:45:00,39.12,39.13,39.05,39.1,247800.0,37.3681,37.3777,37.3013,37.349,247800.0
2014-12-19 11:50:00,39.11,39.18,39.07,39.1,173800.0,37.3586,37.4254,37.3204,37.349,173800.0
2014-12-19 11:55:00,39.12,39.16,39.09,39.09,84600.0,37.3681,37.4063,37.3395,37.3395,84600.0
2014-12-19 12:00:00,39.09,39.09,38.95,39.01,140400.0,37.3395,37.3395,37.2057,37.2631,140400.0
2014-12-19 12:05:00,39.02,39.14,38.99,39.09,207000.0,37.2726,37.3872,37.244,37.3395,207000.0
2014-12-19 12:10:00,39.08,39.1,38.99,38.99,166000.0,37.3299,37.349,37.244,37.244,166000.0
2014-12-19 12:15:00,38.99,39.07,38.98,38.98,191800.0,37.244,37.3204,37.2344,37.2344,191800.0
2014-12-19 12:20:00,38.97,38.99,38.82,38.83,172600.0,37.2249,37.244,37.0816,37.0911,172600.0
2014-12-19 12:25:00,38.84,38.94,38.84,38.89,118000.0,37.1007,37.1962,37.1007,37.1484,118000.0
2014-12-19 12:30:00,38.87,38.96,38.84,38.92,87000.0,37.1293,37.2153,37.1007,37.1771,87000.0
2014-12-19 12:35:00,38.93,39.03,38.93,39.0,161600.0,37.1866,37.2822,37.1866,37.2535,161600.0
2014-12-19 12:40:00,39.01,39.05,38.99,39.05,57000.0,37.2631,37.3013,37.244,37.3013,57000.0
2014-12-19 12:45:00,39.05,39.13,39.02,39.13,182000.0,37.3013,37.3777,37.2726,37.3777,182000.0
2014-12-19 12:50:00,39.1,39.23,39.1,39.16,137800.0,37.349,37.4732,37.349,37.4063,137800.0
2014-12-19 12:55:00,39.12,39.15,39.1,39.1,117600.0,37.3681,37.3968,37.349,37.349,117600.0
2014-12-19 13:00:00,39.1,39.12,39.04,39.07,52400.0,37.349,37.3681,37.2917,37.3204,52400.0
2014-12-19 13:05:00,39.07,39.18,39.05,39.15,62800.0,37.3204,37.4254,37.3013,37.3968,62800.0
2014-12-19 13:10:00,39.14,39.18,39.11,39.16,83400.0,37.3872,37.4254,37.3586,37.4063,83400.0
2014-12-19 13:15:00,39.16,39.23,39.16,39.22,137800.0,37.4063,37.4732,37.4063,37.4637,137800.0
2014-12-19 13:20:00,39.21,39.24,39.17,39.23,146200.0,37.4541,37.4828,37.4159,37.4732,146200.0
2014-12-19 13:25:00,39.22,39.27,39.18,39.24,183200.0,37.4637,37.5114,37.4254,37.4828,183200.0
2014-12-19 13:30:00,39.24,39.32,39.21,39.24,242400.0,37.4828,37.5592,37.4541,37.4828,242400.0
2014-12-19 13:35:00,39.24,39.26,39.12,39.17,131200.0,37.4828,37.5019,37.3681,37.4159,131200.0
2014-12-19 13:40:00,39.17,39.32,39.16,39.32,71400.0,37.4159,37.5592,37.4063,37.5592,71400.0
2014-12-19 13:45:00,39.32,39.33,39.24,39.3,80000.0,37.5592,37.5687,37.4828,37.5401,80000.0
2014-12-19 13:50:00,39.3,39.37,39.3,39.33,107200.0,37.5401,37.6069,37.5401,37.5687,107200.0
2014-12-19 13:55:00,39.33,39.35,39.28,39.33,77600.0,37.5687,37.5878,37.521,37.5687,77600.0
2014-12-19 14:00:00,39.33,39.35,39.28,39.35,78400.0,37.5687,37.5878,37.521,37.5878,78400.0
2014-12-19 14:05:00,39.34,39.45,39.33,39.43,260600.0,37.5783,37.6834,37.5687,37.6643,260600.0
2014-12-19 14:10:00,39.44,39.48,39.41,39.42,224400.0,37.6738,37.712,37.6451,37.6547,224400.0
2014-12-19 14:15:00,39.44,39.45,39.37,39.4,107600.0,37.6738,37.6834,37.6069,37.6356,107600.0
2014-12-19 14:20:00,39.38,39.38,39.32,39.35,74000.0,37.6165,37.6165,37.5592,37.5878,74000.0
2014-12-19 14:25:00,39.36,39.38,39.31,39.38,82600.0,37.5974,37.6165,37.5496,37.6165,82600.0
2014-12-19 14:30:00,39.38,39.48,39.35,39.47,111400.0,37.6165,37.712,37.5878,37.7025,111400.0
2014-12-19 14:35:00,39.47,39.48,39.38,39.4,133400.0,37.7025,37.712,37.6165,37.6356,133400.0
2014-12-19 14:40:00,39.42,39.5,39.4,39.5,263400.0,37.6547,37.7311,37.6356,37.7311,263400.0
2014-12-19 14:45:00,39.5,39.59,39.46,39.58,286000.0,37.7311,37.8171,37.6929,37.8075,286000.0
2014-12-19 14:50:00,39.58,39.63,39.57,39.61,265200.0,37.8075,37.8553,37.798,37.8362,265200.0
2014-12-19 14:55:00,39.62,39.7,39.6,39.66,223200.0,37.8457,37.9222,37.8266,37.884,223200.0
2014-12-19 15:00:00,39.66,39.66,39.6,39.62,104400.0,37.884,37.884,37.8266,37.8457,104400.0
2014-12-19 15:05:00,39.62,39.65,39.52,39.63,251200.0,37.8457,37.8744,37.7502,37.8553,251200.0
2014-12-19 15:10:00,39.63,39.7,39.47,39.64,316400.0,37.8553,37.9222,37.7025,37.8648,316400.0
2014-12-19 15:15:00,39.65,39.66,39.58,39.61,99400.0,37.8744,37.884,37.8075,37.8362,99400.0
2014-12-19 15:20:00,39.6,39.73,39.6,39.63,199600.0,37.8266,37.9508,37.8266,37.8553,199600.0
2014-12-19 15:25:00,39.66,39.75,39.63,39.73,256200.0,37.884,37.9699,37.8553,37.9508,256200.0
2014-12-19 15:30:00,39.73,39.85,39.71,39.81,281600.0,37.9508,38.0654,37.9317,38.0272,281600.0
2014-12-19 15:35:00,39.8,39.88,39.77,39.83,181800.0,38.0177,38.0941,37.989,38.0463,181800.0
2014-12-19 15:40:00,39.83,39.86,39.72,39.74,144000.0,38.0463,38.075,37.9413,37.9604,144000.0
2014-12-19 15:45:00,39.75,39.76,39.6,39.63,131400.0,37.9699,37.9795,37.8266,37.8553,131400.0
2014-12-19 15:50:00,39.63,39.65,39.47,39.49,249000.0,37.8553,37.8744,37.7025,37.7216,249000.0
2014-12-19 15:55:00,39.48,39.64,39.36,39.37,345200.0,37.712,37.8648,37.5974,37.6069,345200.0
2014-12-22 09:30:00,39.63,39.74,39.45,39.49,328800.0,37.8553,37.9604,37.6834,37.7216,328800.0
2014-12-22 09:35:00,39.49,39.65,39.36,39.51,302800.0,37.7216,37.8744,37.5974,37.7407,302800.0
2014-12-22 09:40:00,39.52,39.72,39.43,39.65,573800.0,37.7502,37.9413,37.6643,37.8744,573800.0
2014-12-22 09:45:00,39.68,39.85,39.67,39.71,383800.0,37.9031,38.0654,37.8935,37.9317,383800.0
2014-12-22 09:50:00,39.75,39.85,39.74,39.82,272800.0,37.9699,38.0654,37.9604,38.0368,272800.0
2014-12-22 09:55:00,39.8,39.86,39.76,39.82,244800.0,38.0177,38.075,37.9795,38.0368,244800.0
2014-12-22 10:00:00,39.77,39.83,39.65,39.8,148800.0,37.989,38.0463,37.8744,38.0177,148800.0
2014-12-22 10:05:00,39.79,39.86,39.75,39.8,230200.0,38.0081,38.075,37.9699,38.0177,230200.0
2014-12-22 10:10:00,39.79,39.85,39.74,39.76,275800.0,38.0081,38.0654,37.9604,37.9795,275800.0
2014-12-22 10:15:00,39.77,39.9,39.74,39.84,265200.0,37.989,38.1132,37.9604,38.0559,265200.0
2014-12-22 10:20:00,39.84,39.92,39.76,39.9,190200.0,38.0559,38.1323,37.9795,38.1132,190200.0
2014-12-22 10:25:00,39.91,39.95,39.84,39.85,255000.0,38.1228,38.161,38.0559,38.0654,255000.0
2014-12-22 10:30:00,39.88,39.9,39.73,39.78,282200.0,38.0941,38.1132,37.9508,37.9986,282200.0
2014-12-22 10:35:00,39.77,39.81,39.69,39.71,208800.0,37.989,38.0272,37.9126,37.9317,208800.0
2014-12-22 10:40:00,39.68,39.74,39.6,39.69,253200.0,37.9031,37.9604,37.8266,37.9126,253200.0
2014-12-22 10:45:00,39.68,39.7,39.56,39.58,210200.0,37.9031,37.9222,37.7884,37.8075,210200.0
2014-12-22 10:50:00,39.59,39.62,39.48,39.55,176800.0,37.8171,37.8457,37.712,37.7789,176800.0
2014-12-22 10:55:00,39.55,39.61,39.54,39.56,125000.0,37.7789,37.8362,37.7693,37.7884,125000.0
2014-12-22 11:00:00,39.55,39.55,39.38,39.45,262400.0,37.7789,37.7789,37.6165,37.6834,262400.0
2014-12-22 11:05:00,39.45,39.46,39.3,39.4,201200.0,37.6834,37.6929,37.5401,37.6356,201200.0
2014-12-22 11:10:00,39.39,39.48,39.35,39.35,309000.0,37.626,37.712,37.5878,37.5878,309000.0
2014-12-22 11:15:00,39.36,39.43,39.35,39.38,125800.0,37.5974,37.6643,37.5878,37.6165,125800.0
2014-12-22 11:20:00,39.39,39.45,39.37,39.38,198400.0,37.626,37.6834,37.6069,37.6165,198400.0
2014-12-22 11:25:00,39.38,39.54,39.37,39.49,225200.0,37.6165,37.7693,37.6069,37.7216,225200.0
2014-12-22 11:30:00,39.49,39.6,39.49,39.6,299600.0,37.7216,37.8266,37.7216,37.8266,299600.0
2014-12-22 11:35:00,39.6,39.6,39.51,39.52,130400.0,37.8266,37.8266,37.7407,37.7502,130400.0
2014-12-22 11:40:00,39.51,39.51,39.43,39.46,108200.0,37.7407,37.7407,37.6643,37.6929,108200.0
2014-12-22 11:45:00,39.45,39.48,39.39,39.42,75000.0,37.6834,37.712,37.626,37.6547,75000.0
2014-12-22 11:50:00,39.41,39.42,39.35,39.38,89600.0,37.6451,37.6547,37.5878,37.6165,89600.0
2014-12-22 11:55:00,39.36,39.36,39.27,39.34,55800.0,37.5974,37.5974,37.5114,37.5783,55800.0
2014-12-22 12:00:00,39.31,39.34,39.26,39.32,78600.0,37.5496,37.5783,37.5019,37.5592,78600.0
2014-12-22 12:05:00,39.31,39.35,39.27,39.35,98400.0,37.5496,37.5878,37.5114,37.5878,98400.0
2014-12-22 12:10:00,39.35,39.38,39.29,39.3,102600.0,37.5878,37.6165,37.5305,37.5401,102600.0
2014-12-22 12:15:00,39.3,39.34,39.29,39.34,67400.0,37.5401,37.5783,37.5305,37.5783,67400.0
2014-12-22 12:20:00,39.34,39.44,39.31,39.42,125200.0,37.5783,37.6738,37.5496,37.6547,125200.0
2014-12-22 12:25:00,39.43,39.47,39.38,39.4,111400.0,37.6643,37.7025,37.6165,37.6356,111400.0
2014-12-22 12:30:00,39.4,39.4,39.32,39.36,48000.0,37.6356,37.6356,37.5592,37.5974,48000.0
2014-12-22 12:35:00,39.37,39.4,39.32,39.38,46400.0,37.6069,37.6356,37.5592,37.6165,46400.0
2014-12-22 12:40:00,39.38,39.48,39.37,39.48,73200.0,37.6165,37.712,37.6069,37.712,73200.0
2014-12-22 12:45:00,39.48,39.59,39.47,39.57,187200.0,37.712,37.8171,37.7025,37.798,187200.0
2014-12-22 12:50:00,39.58,39.63,39.55,39.62,131600.0,37.8075,37.8553,37.7789,37.8457,131600.0
2014-12-22 12:55:00,39.61,39.72,39.6,39.68,215400.0,37.8362,37.9413,37.8266,37.9031,215400.0
2014-12-22 13:00:00,39.7,39.72,39.68,39.7,143400.0,37.9222,37.9413,37.9031,37.9222,143400.0
2014-12-22 13:05:00,39.71,39.72,39.58,39.6,184400.0,37.9317,37.9413,37.8075,37.8266,184400.0
2014-12-22 13:10:00,39.6,39.63,39.58,39.63,41400.0,37.8266,37.8553,37.8075,37.8553,41400.0
2014-12-22 13:15:00,39.62,39.72,39.59,39.59,85600.0,37.8457,37.9413,37.8171,37.8171,85600.0
2014-12-22 13:20:00,39.59,39.63,39.55,39.62,37400.0,37.8171,37.8553,37.7789,37.8457,37400.0
2014-12-22 13:25:00,39.63,39.74,39.63,39.72,143200.0,37.8553,37.9604,37.8553,37.9413,143200.0
2014-12-22 13:30:00,39.72,39.73,39.66,39.68,46000.0,37.9413,37.9508,37.884,37.9031,46000.0
2014-12-22 13:35:00,39.69,39.75,39.67,39.75,79800.0,37.9126,37.9699,37.8935,37.9699,79800.0
2014-12-22 13:40:00,39.75,39.76,39.72,39.74,81600.0,37.9699,37.9795,37.9413,37.9604,81600.0
2014-12-22 13:45:00,39.74,39.77,39.71,39.75,86800.0,37.9604,37.989,37.9317,37.9699,86800.0
2014-12-22 13:50:00,39.76,39.76,39.67,39.69,79200.0,37.9795,37.9795,37.8935,37.9126,79200.0
2014-12-22 13:55:00,39.68,39.79,39.64,39.78,87400.0,37.9031,38.0081,37.8648,37.9986,87400.0
2014-12-22 14:00:00,39.77,39.77,39.69,39.71,50400.0,37.989,37.989,37.9126,37.9317,50400.0
2014-12-22 14:05:00,39.72,39.79,39.7,39.77,67600.0,37.9413,38.0081,37.9222,37.989,67600.0
2014-12-22 14:10:00,39.79,39.84,39.71,39.82,121200.0,38.0081,38.0559,37.9317,38.0368,121200.0
2014-12-22 14:15:00,39.83,39.92,39.74,39.76,200200.0,38.0463,38.1323,37.9604,37.9795,200200.0
2014-12-22 14:20:00,39.77,39.82,39.75,39.8,50200.0,37.989,38.0368,37.9699,38.0177,50200.0
2014-12-22 14:25:00,39.8,39.82,39.76,39.82,45000.0,38.0177,38.0368,37.9795,38.0368,45000.0
2014-12-22 14:30:00,39.82,39.87,39.79,39.81,113800.0,38.0368,38.0845,38.0081,38.0272,113800.0
2014-12-22 14:35:00,39.81,39.81,39.73,39.76,92400.0,38.0272,38.0272,37.9508,37.9795,92400.0
2014-12-22 14:40:00,39.74,39.85,39.74,39.8,96400.0,37.9604,38.0654,37.9604,38.0177,96400.0
2014-12-22 14:45:00,39.8,39.88,39.79,39.85,91600.0,38.0177,38.0941,38.0081,38.0654,91600.0
2014-12-22 14:50:00,39.85,39.89,39.82,39.88,54200.0,38.0654,38.1037,38.0368,38.0941,54200.0
2014-12-22 14:55:00,39.88,39.88,39.82,39.85,68000.0,38.0941,38.0941,38.0368,38.0654,68000.0
2014-12-22 15:00:00,39.85,39.92,39.85,39.88,90800.0,38.0654,38.1323,38.0654,38.0941,90800.0
2014-12-22 15:05:00,39.88,39.9,39.83,39.86,133600.0,38.0941,38.1132,38.0463,38.075,133600.0
2014-12-22 15:10:00,39.88,39.94,39.85,39.88,106600.0,38.0941,38.1514,38.0654,38.0941,106600.0
2014-12-22 15:15:00,39.9,39.93,39.87,39.87,115600.0,38.1132,38.1419,38.0845,38.0845,115600.0
2014-12-22 15:20:00,39.88,39.99,39.87,39.98,277400.0,38.0941,38.1992,38.0845,38.1896,277400.0
2014-12-22 15:25:00,39.97,40.04,39.94,40.02,343600.0,38.1801,38.2469,38.1514,38.2278,343600.0
2014-12-22 15:30:00,40.02,40.05,39.97,40.02,144800.0,38.2278,38.2565,38.1801,38.2278,144800.0
2014-12-22 15:35:00,40.02,40.02,39.94,39.99,133400.0,38.2278,38.2278,38.1514,38.1992,133400.0
2014-12-22 15:40:00,39.99,40.04,39.96,39.98,144000.0,38.1992,38.2469,38.1705,38.1896,144000.0
2014-12-22 15:45:00,39.97,40.02,39.87,39.97,226800.0,38.1801,38.2278,38.0845,38.1801,226800.0
2014-12-22 15:50:00,39.96,40.0,39.88,39.96,172200.0,38.1705,38.2087,38.0941,38.1705,172200.0
2014-12-22 15:55:00,39.95,40.12,39.94,40.12,364000.0,38.161,38.3234,38.1514,38.3234,364000.0
2014-12-23 09:30:00,40.83,40.84,40.42,40.48,357400.0,39.0016,39.0111,38.6099,38.6672,357400.0
2014-12-23 09:35:00,40.46,40.58,40.44,40.44,267800.0,38.6481,38.7628,38.629,38.629,267800.0
2014-12-23 09:40:00,40.44,40.64,40.43,40.6,238600.0,38.629,38.8201,38.6195,38.7819,238600.0
2014-12-23 09:45:00,40.6,40.63,40.43,40.5,306400.0,38.7819,38.8105,38.6195,38.6863,306400.0
2014-12-23 09:50:00,40.55,40.61,40.48,40.51,146000.0,38.7341,38.7914,38.6672,38.6959,146000.0
2014-12-23 09:55:00,40.52,40.68,40.45,40.55,200200.0,38.7054,38.8583,38.6386,38.7341,200200.0
2014-12-23 10:00:00,40.6,40.72,40.56,40.71,182200.0,38.7819,38.8965,38.7437,38.8869,182200.0
2014-12-23 10:05:00,40.73,40.8,40.67,40.75,262400.0,38.906,38.9729,38.8487,38.9251,262400.0
2014-12-23 10:10:00,40.74,40.76,40.49,40.5,259400.0,38.9156,38.9347,38.6768,38.6863,259400.0
2014-12-23 10:15:00,40.49,40.55,40.41,40.47,155000.0,38.6768,38.7341,38.6004,38.6577,155000.0
2014-12-23 10:20:00,40.48,40.54,40.44,40.49,95200.0,38.6672,38.7245,38.629,38.6768,95200.0
2014-12-23 10:25:00,40.48,40.62,40.48,40.52,152000.0,38.6672,38.801,38.6672,38.7054,152000.0
2014-12-23 10:30:00,40.49,40.49,40.35,40.42,142200.0,38.6768,38.6768,38.5431,38.6099,142200.0
2014-12-23 10:35:00,40.4,40.49,40.27,40.27,149400.0,38.5908,38.6768,38.4666,38.4666,149400.0
2014-12-23 10:40:00,40.28,40.36,40.27,40.29,68400.0,38.4762,38.5526,38.4666,38.4857,68400.0
2014-12-23 10:45:00,40.28,40.29,40.07,40.12,284800.0,38.4762,38.4857,38.2756,38.3234,284800.0
2014-12-23 10:50:00,40.12,40.29,40.06,40.26,194200.0,38.3234,38.4857,38.266,38.4571,194200.0
2014-12-23 10:55:00,40.24,40.37,40.22,40.34,194200.0,38.438,38.5622,38.4189,38.5335,194200.0
2014-12-23 11:00:00,40.35,40.41,40.26,40.36,102600.0,38.5431,38.6004,38.4571,38.5526,102600.0
2014-12-23 11:05:00,40.37,40.41,40.32,40.35,87800.0,38.5622,38.6004,38.5144,38.5431,87800.0
2014-12-23 11:10:00,40.35,40.41,40.3,40.34,99600.0,38.5431,38.6004,38.4953,38.5335,99600.0
2014-12-23 11:15:00,40.35,40.54,40.29,40.54,168800.0,38.5431,38.7245,38.4857,38.7245,168800.0
2014-12-23 11:20:00,40.55,40.62,40.48,40.57,158200.0,38.7341,38.801,38.6672,38.7532,158200.0
2014-12-23 11:25:00,40.57,40.6,40.54,40.57,113600.0,38.7532,38.7819,38.7245,38.7532,113600.0
2014-12-23 11:30:00,40.59,40.62,40.54,40.57,111000.0,38.7723,38.801,38.7245,38.7532,111000.0
2014-12-23 11:35:00,40.55,40.59,40.48,40.58,85800.0,38.7341,38.7723,38.6672,38.7628,85800.0
2014-12-23 11:40:00,40.59,40.59,40.51,40.52,76800.0,38.7723,38.7723,38.6959,38.7054,76800.0
2014-12-23 11:45:00,40.54,40.56,40.49,40.56,83400.0,38.7245,38.7437,38.6768,38.7437,83400.0
2014-12-23 11:50:00,40.56,40.57,40.45,40.51,53600.0,38.7437,38.7532,38.6386,38.6959,53600.0
2014-12-23 11:55:00,40.49,40.58,40.48,40.52,48600.0,38.6768,38.7628,38.6672,38.7054,48600.0
2014-12-23 12:00:00,40.52,40.56,40.47,40.48,42600.0,38.7054,38.7437,38.6577,38.6672,42600.0
2014-12-23 12:05:00,40.47,40.56,40.47,40.55,52400.0,38.6577,38.7437,38.6577,38.7341,52400.0
2014-12-23 12:10:00,40.49,40.54,40.49,40.52,43600.0,38.6768,38.7245,38.6768,38.7054,43600.0
2014-12-23 12:15:00,40.5,40.56,40.48,40.56,71800.0,38.6863,38.7437,38.6672,38.7437,71800.0
2014-12-23 12:20:00,40.57,40.58,40.45,40.46,119200.0,38.7532,38.7628,38.6386,38.6481,119200.0
2014-12-23 12:25:00,40.48,40.49,40.42,40.48,85600.0,38.6672,38.6768,38.6099,38.6672,85600.0
2014-12-23 12:30:00,40.45,40.47,40.36,40.43,73600.0,38.6386,38.6577,38.5526,38.6195,73600.0
2014-12-23 12:35:00,40.43,40.51,40.42,40.47,69600.0,38.6195,38.6959,38.6099,38.6577,69600.0
2014-12-23 12:40:00,40.46,40.46,40.4,40.44,32800.0,38.6481,38.6481,38.5908,38.629,32800.0
2014-12-23 12:45:00,40.43,40.47,40.38,40.44,42600.0,38.6195,38.6577,38.5717,38.629,42600.0
2014-12-23 12:50:00,40.45,40.48,40.4,40.4,48400.0,38.6386,38.6672,38.5908,38.5908,48400.0
2014-12-23 12:55:00,40.41,40.45,40.41,40.44,31400.0,38.6004,38.6386,38.6004,38.629,31400.0
2014-12-23 13:00:00,40.42,40.42,40.34,40.4,66400.0,38.6099,38.6099,38.5335,38.5908,66400.0
2014-12-23 13:05:00,40.4,40.43,40.35,40.41,85400.0,38.5908,38.6195,38.5431,38.6004,85400.0
2014-12-23 13:10:00,40.4,40.51,40.4,40.49,99000.0,38.5908,38.6959,38.5908,38.6768,99000.0
2014-12-23 13:15:00,40.49,40.49,40.44,40.44,44200.0,38.6768,38.6768,38.629,38.629,44200.0
2014-12-23 13:20:00,40.44,40.45,40.38,40.4,57600.0,38.629,38.6386,38.5717,38.5908,57600.0
2014-12-23 13:25:00,40.41,40.41,40.33,40.36,60200.0,38.6004,38.6004,38.524,38.5526,60200.0
2014-12-23 13:30:00,40.35,40.38,40.3,40.35,73000.0,38.5431,38.5717,38.4953,38.5431,73000.0
2014-12-23 13:35:00,40.35,40.35,40.27,40.31,49600.0,38.5431,38.5431,38.4666,38.5048,49600.0
2014-12-23 13:40:00,40.31,40.43,40.31,40.43,71600.0,38.5048,38.6195,38.5048,38.6195,71600.0
2014-12-23 13:45:00,40.44,40.47,40.38,40.43,82000.0,38.629,38.6577,38.5717,38.6195,82000.0
2014-12-23 13:50:00,40.42,40.48,40.4,40.42,65400.0,38.6099,38.6672,38.5908,38.6099,65400.0
2014-12-23 13:55:00,40.42,40.46,40.33,40.33,53600.0,38.6099,38.6481,38.524,38.524,53600.0
2014-12-23 14:00:00,40.32,40.37,40.24,40.27,89400.0,38.5144,38.5622,38.438,38.4666,89400.0
2014-12-23 14:05:00,40.27,40.32,40.27,40.3,34000.0,38.4666,38.5144,38.4666,38.4953,34000.0
2014-12-23 14:10:00,40.3,40.35,40.27,40.3,73400.0,38.4953,38.5431,38.4666,38.4953,73400.0
2014-12-23 14:15:00,40.3,40.31,40.22,40.27,97400.0,38.4953,38.5048,38.4189,38.4666,97400.0
2014-12-23 14:20:00,40.27,40.31,40.18,40.21,120600.0,38.4666,38.5048,38.3807,38.4093,120600.0
2014-12-23 14:25:00,40.23,40.27,40.19,40.21,69800.0,38.4284,38.4666,38.3902,38.4093,69800.0
2014-12-23 14:30:00,40.2,40.25,40.19,40.2,105800.0,38.3998,38.4475,38.3902,38.3998,105800.0
2014-12-23 14:35:00,40.2,40.22,40.14,40.19,79600.0,38.3998,38.4189,38.3425,38.3902,79600.0
2014-12-23 14:40:00,40.2,40.27,40.2,40.26,116600.0,38.3998,38.4666,38.3998,38.4571,116600.0
2014-12-23 14:45:00,40.24,40.26,40.21,40.24,100600.0,38.438,38.4571,38.4093,38.438,100600.0
2014-12-23 14:50:00,40.24,40.25,40.1,40.18,118200.0,38.438,38.4475,38.3043,38.3807,118200.0
2014-12-23 14:55:00,40.17,40.18,40.13,40.17,54800.0,38.3711,38.3807,38.3329,38.3711,54800.0
2014-12-23 15:00:00,40.16,40.24,40.16,40.2,103800.0,38.3616,38.438,38.3616,38.3998,103800.0
2014-12-23 15:05:00,40.2,40.26,40.17,40.19,109400.0,38.3998,38.4571,38.3711,38.3902,109400.0
2014-12-23 15:10:00,40.19,40.25,40.19,40.23,43200.0,38.3902,38.4475,38.3902,38.4284,43200.0
2014-12-23 15:15:00,40.22,40.23,40.12,40.13,79400.0,38.4189,38.4284,38.3234,38.3329,79400.0
2014-12-23 15:20:00,40.13,40.14,39.94,39.96,186400.0,38.3329,38.3425,38.1514,38.1705,186400.0
2014-12-23 15:25:00,39.97,40.01,39.94,39.96,91800.0,38.1801,38.2183,38.1514,38.1705,91800.0
2014-12-23 15:30:00,39.96,39.99,39.88,39.92,205200.0,38.1705,38.1992,38.0941,38.1323,205200.0
2014-12-23 15:35:00,39.92,40.02,39.89,39.97,193000.0,38.1323,38.2278,38.1037,38.1801,193000.0
2014-12-23 15:40:00,39.98,40.06,39.97,40.04,193600.0,38.1896,38.266,38.1801,38.2469,193600.0
2014-12-23 15:45:00,40.05,40.15,40.01,40.12,288200.0,38.2565,38.352,38.2183,38.3234,288200.0
2014-12-23 15:50:00,40.12,40.24,40.11,40.23,195600.0,38.3234,38.438,38.3138,38.4284,195600.0
2014-12-23 15:55:00,40.23,40.27,40.16,40.24,353800.0,38.4284,38.4666,38.3616,38.438,353800.0
2014-12-24 09:30:00,40.5,40.54,40.23,40.43,213400.0,38.6863,38.7245,38.4284,38.6195,213400.0
2014-12-24 09:35:00,40.43,40.57,40.29,40.34,205400.0,38.6195,38.7532,38.4857,38.5335,205400.0
2014-12-24 09:40:00,40.33,40.35,40.13,40.13,179000.0,38.524,38.5431,38.3329,38.3329,179000.0
2014-12-24 09:45:00,40.13,40.52,40.13,40.49,396200.0,38.3329,38.7054,38.3329,38.6768,396200.0
2014-12-24 09:50:00,40.49,40.58,40.44,40.56,103200.0,38.6768,38.7628,38.629,38.7437,103200.0
2014-12-24 09:55:00,40.56,40.65,40.52,40.59,149800.0,38.7437,38.8296,38.7054,38.7723,149800.0
2014-12-24 10:00:00,40.63,40.72,40.58,40.59,232800.0,38.8105,38.8965,38.7628,38.7723,232800.0
2014-12-24 10:05:00,40.6,40.65,40.56,40.59,126200.0,38.7819,38.8296,38.7437,38.7723,126200.0
2014-12-24 10:10:00,40.58,40.62,40.56,40.59,49000.0,38.7628,38.801,38.7437,38.7723,49000.0
2014-12-24 10:15:00,40.59,40.68,40.52,40.62,102600.0,38.7723,38.8583,38.7054,38.801,102600.0
2014-12-24 10:20:00,40.65,40.72,40.63,40.71,77800.0,38.8296,38.8965,38.8105,38.8869,77800.0
2014-12-24 10:25:00,40.7,40.8,40.7,40.79,127200.0,38.8774,38.9729,38.8774,38.9634,127200.0
2014-12-24 10:30:00,40.79,40.85,40.77,40.83,142200.0,38.9634,39.0207,38.9442,39.0016,142200.0
2014-12-24 10:35:00,40.84,40.87,40.81,40.86,113000.0,39.0111,39.0398,38.9825,39.0302,113000.0
2014-12-24 10:40:00,40.86,40.92,40.85,40.88,137800.0,39.0302,39.0875,39.0207,39.0493,137800.0
2014-12-24 10:45:00,40.88,40.89,40.8,40.82,81200.0,39.0493,39.0589,38.9729,38.992,81200.0
2014-12-24 10:50:00,40.82,40.83,40.72,40.79,38600.0,38.992,39.0016,38.8965,38.9634,38600.0
2014-12-24 10:55:00,40.77,40.77,40.71,40.74,36400.0,38.9442,38.9442,38.8869,38.9156,36400.0
2014-12-24 11:00:00,40.74,40.85,40.74,40.84,48600.0,38.9156,39.0207,38.9156,39.0111,48600.0
2014-12-24 11:05:00,40.85,40.85,40.75,40.77,91200.0,39.0207,39.0207,38.9251,38.9442,91200.0
2014-12-24 11:10:00,40.79,40.79,40.69,40.7,98200.0,38.9634,38.9634,38.8678,38.8774,98200.0
2014-12-24 11:15:00,40.71,40.77,40.7,40.75,60800.0,38.8869,38.9442,38.8774,38.9251,60800.0
2014-12-24 11:20:00,40.74,40.76,40.72,40.73,123800.0,38.9156,38.9347,38.8965,38.906,123800.0
2014-12-24 11:25:00,40.74,40.84,40.74,40.81,151800.0,38.9156,39.0111,38.9156,38.9825,151800.0
2014-12-24 11:30:00,40.83,40.85,40.76,40.8,107800.0,39.0016,39.0207,38.9347,38.9729,107800.0
2014-12-24 11:35:00,40.8,40.8,40.7,40.74,56600.0,38.9729,38.9729,38.8774,38.9156,56600.0
2014-12-24 11:40:00,40.74,40.77,40.7,40.77,80600.0,38.9156,38.9442,38.8774,38.9442,80600.0
2014-12-24 11:45:00,40.77,40.82,40.77,40.81,101400.0,38.9442,38.992,38.9442,38.9825,101400.0
2014-12-24 11:50:00,40.81,40.82,40.76,40.82,94400.0,38.9825,38.992,38.9347,38.992,94400.0
2014-12-24 11:55:00,40.81,40.85,40.8,40.81,44000.0,38.9825,39.0207,38.9729,38.9825,44000.0
2014-12-24 12:00:00,40.82,40.82,40.76,40.79,80400.0,38.992,38.992,38.9347,38.9634,80400.0
2014-12-24 12:05:00,40.79,40.85,40.76,40.84,105400.0,38.9634,39.0207,38.9347,39.0111,105400.0
2014-12-24 12:10:00,40.85,40.88,40.82,40.85,75000.0,39.0207,39.0493,38.992,39.0207,75000.0
2014-12-24 12:15:00,40.85,40.87,40.82,40.85,62800.0,39.0207,39.0398,38.992,39.0207,62800.0
2014-12-24 12:20:00,40.83,40.83,40.77,40.79,78000.0,39.0016,39.0016,38.9442,38.9634,78000.0
2014-12-24 12:25:00,40.79,40.83,40.76,40.76,87400.0,38.9634,39.0016,38.9347,38.9347,87400.0
2014-12-24 12:30:00,40.75,40.79,40.74,40.77,39600.0,38.9251,38.9634,38.9156,38.9442,39600.0
2014-12-24 12:35:00,40.77,40.8,40.73,40.8,81800.0,38.9442,38.9729,38.906,38.9729,81800.0
2014-12-24 12:40:00,40.81,40.85,40.79,40.8,76600.0,38.9825,39.0207,38.9634,38.9729,76600.0
2014-12-24 12:45:00,40.78,40.83,40.77,40.79,74000.0,38.9538,39.0016,38.9442,38.9634,74000.0
2014-12-24 12:50:00,40.79,40.79,40.63,40.63,138000.0,38.9634,38.9634,38.8105,38.8105,138000.0
2014-12-24 12:55:00,40.63,40.74,40.58,40.59,107200.0,38.8105,38.9156,38.7628,38.7723,107200.0
2014-12-26 09:30:00,41.0,41.02,40.92,40.99,215800.0,39.1639,39.1831,39.0875,39.1544,215800.0
2014-12-26 09:35:00,41.0,41.26,40.99,41.2,341600.0,39.1639,39.4123,39.1544,39.355,341600.0
2014-12-26 09:40:00,41.2,41.27,41.13,41.22,259600.0,39.355,39.4219,39.2881,39.3741,259600.0
2014-12-26 09:45:00,41.21,41.37,41.2,41.35,359200.0,39.3645,39.5174,39.355,39.4983,359200.0
2014-12-26 09:50:00,41.36,41.41,41.31,41.35,141200.0,39.5078,39.5556,39.4601,39.4983,141200.0
2014-12-26 09:55:00,41.35,41.35,41.24,41.31,178200.0,39.4983,39.4983,39.3932,39.4601,178200.0
2014-12-26 10:00:00,41.32,41.4,41.32,41.38,114800.0,39.4696,39.546,39.4696,39.5269,114800.0
2014-12-26 10:05:00,41.38,41.4,41.31,41.38,124800.0,39.5269,39.546,39.4601,39.5269,124800.0
2014-12-26 10:10:00,41.37,41.47,41.37,41.4,209200.0,39.5174,39.6129,39.5174,39.546,209200.0
2014-12-26 10:15:00,41.4,41.41,41.34,41.37,84200.0,39.546,39.5556,39.4887,39.5174,84200.0
2014-12-26 10:20:00,41.38,41.4,41.35,41.37,73800.0,39.5269,39.546,39.4983,39.5174,73800.0
2014-12-26 10:25:00,41.37,41.4,41.33,41.35,80200.0,39.5174,39.546,39.4792,39.4983,80200.0
2014-12-26 10:30:00,41.35,41.4,41.35,41.37,32400.0,39.4983,39.546,39.4983,39.5174,32400.0
2014-12-26 10:35:00,41.35,41.37,41.31,41.32,45600.0,39.4983,39.5174,39.4601,39.4696,45600.0
2014-12-26 10:40:00,41.32,41.4,41.24,41.4,90400.0,39.4696,39.546,39.3932,39.546,90400.0
2014-12-26 10:45:00,41.4,41.47,41.4,41.41,138400.0,39.546,39.6129,39.546,39.5556,138400.0
2014-12-26 10:50:00,41.42,41.43,41.36,41.41,64200.0,39.5651,39.5747,39.5078,39.5556,64200.0
2014-12-26 10:55:00,41.41,41.47,41.38,41.47,123600.0,39.5556,39.6129,39.5269,39.6129,123600.0
2014-12-26 11:00:00,41.47,41.49,41.44,41.46,98600.0,39.6129,39.632,39.5842,39.6033,98600.0
2014-12-26 11:05:00,41.47,41.54,41.47,41.5,147400.0,39.6129,39.6798,39.6129,39.6416,147400.0
2014-12-26 11:10:00,41.49,41.51,41.47,41.48,105400.0,39.632,39.6511,39.6129,39.6225,105400.0
2014-12-26 11:15:00,41.48,41.49,41.45,41.47,68800.0,39.6225,39.632,39.5938,39.6129,68800.0
2014-12-26 11:20:00,41.47,41.49,41.46,41.48,13800.0,39.6129,39.632,39.6033,39.6225,13800.0
2014-12-26 11:25:00,41.48,41.52,41.48,41.52,63000.0,39.6225,39.6607,39.6225,39.6607,63000.0
2014-12-26 11:30:00,41.5,41.52,41.47,41.52,55600.0,39.6416,39.6607,39.6129,39.6607,55600.0
2014-12-26 11:35:00,41.54,41.55,41.51,41.52,49000.0,39.6798,39.6893,39.6511,39.6607,49000.0
2014-12-26 11:40:00,41.52,41.52,41.45,41.47,53000.0,39.6607,39.6607,39.5938,39.6129,53000.0
2014-12-26 11:45:00,41.48,41.49,41.46,41.48,56200.0,39.6225,39.632,39.6033,39.6225,56200.0
2014-12-26 11:50:00,41.48,41.49,41.48,41.49,22600.0,39.6225,39.632,39.6225,39.632,22600.0
2014-12-26 11:55:00,41.49,41.5,41.47,41.48,53000.0,39.632,39.6416,39.6129,39.6225,53000.0
2014-12-26 12:00:00,41.49,41.49,41.46,41.46,30800.0,39.632,39.632,39.6033,39.6033,30800.0
2014-12-26 12:05:00,41.45,41.46,41.36,41.37,103400.0,39.5938,39.6033,39.5078,39.5174,103400.0
2014-12-26 12:10:00,41.38,41.4,41.32,41.4,81000.0,39.5269,39.546,39.4696,39.546,81000.0
2014-12-26 12:15:00,41.39,41.44,41.37,41.41,57200.0,39.5365,39.5842,39.5174,39.5556,57200.0
2014-12-26 12:20:00,41.41,41.52,41.41,41.52,95600.0,39.5556,39.6607,39.5556,39.6607,95600.0
2014-12-26 12:25:00,41.52,41.52,41.45,41.47,68200.0,39.6607,39.6607,39.5938,39.6129,68200.0
2014-12-26 12:30:00,41.47,41.49,41.42,41.43,52800.0,39.6129,39.632,39.5651,39.5747,52800.0
2014-12-26 12:35:00,41.43,41.43,41.36,41.38,52800.0,39.5747,39.5747,39.5078,39.5269,52800.0
2014-12-26 12:40:00,41.38,41.41,41.35,41.35,58400.0,39.5269,39.5556,39.4983,39.4983,58400.0
2014-12-26 12:45:00,41.38,41.45,41.37,41.44,71400.0,39.5269,39.5938,39.5174,39.5842,71400.0
2014-12-26 12:50:00,41.44,41.47,41.37,41.42,167000.0,39.5842,39.6129,39.5174,39.5651,167000.0
2014-12-26 12:55:00,41.41,41.42,41.38,41.41,61200.0,39.5556,39.5651,39.5269,39.5556,61200.0
2014-12-26 13:00:00,41.41,41.49,41.4,41.42,95200.0,39.5556,39.632,39.546,39.5651,95200.0
2014-12-26 13:05:00,41.41,41.42,41.34,41.38,50800.0,39.5556,39.5651,39.4887,39.5269,50800.0
2014-12-26 13:10:00,41.39,41.46,41.38,41.45,40200.0,39.5365,39.6033,39.5269,39.5938,40200.0
2014-12-26 13:15:00,41.45,41.49,41.44,41.48,62400.0,39.5938,39.632,39.5842,39.6225,62400.0
2014-12-26 13:20:00,41.49,41.55,41.47,41.54,112200.0,39.632,39.6893,39.6129,39.6798,112200.0
2014-12-26 13:25:00,41.54,41.54,41.46,41.46,40200.0,39.6798,39.6798,39.6033,39.6033,40200.0
2014-12-26 13:30:00,41.45,41.48,41.45,41.48,38800.0,39.5938,39.6225,39.5938,39.6225,38800.0
2014-12-26 13:35:00,41.48,41.6,41.48,41.59,113400.0,39.6225,39.7371,39.6225,39.7275,113400.0
2014-12-26 13:40:00,41.58,41.63,41.57,41.59,94000.0,39.718,39.7657,39.7084,39.7275,94000.0
2014-12-26 13:45:00,41.6,41.63,41.56,41.58,31600.0,39.7371,39.7657,39.6989,39.718,31600.0
2014-12-26 13:50:00,41.59,41.64,41.58,41.63,44800.0,39.7275,39.7753,39.718,39.7657,44800.0
2014-12-26 13:55:00,41.63,41.65,41.6,41.62,63200.0,39.7657,39.7848,39.7371,39.7562,63200.0
2014-12-26 14:00:00,41.62,41.63,41.6,41.63,79600.0,39.7562,39.7657,39.7371,39.7657,79600.0
2014-12-26 14:05:00,41.63,41.67,41.62,41.65,82800.0,39.7657,39.8039,39.7562,39.7848,82800.0
2014-12-26 14:10:00,41.65,41.67,41.63,41.66,19200.0,39.7848,39.8039,39.7657,39.7944,19200.0
2014-12-26 14:15:00,41.66,41.67,41.63,41.65,61800.0,39.7944,39.8039,39.7657,39.7848,61800.0
2014-12-26 14:20:00,41.64,41.66,41.62,41.62,32400.0,39.7753,39.7944,39.7562,39.7562,32400.0
2014-12-26 14:25:00,41.62,41.67,41.6,41.66,28800.0,39.7562,39.8039,39.7371,39.7944,28800.0
2014-12-26 14:30:00,41.66,41.68,41.65,41.67,23000.0,39.7944,39.8135,39.7848,39.8039,23000.0
2014-12-26 14:35:00,41.67,41.68,41.63,41.65,48200.0,39.8039,39.8135,39.7657,39.7848,48200.0
2014-12-26 14:40:00,41.66,41.67,41.63,41.63,32400.0,39.7944,39.8039,39.7657,39.7657,32400.0
2014-12-26 14:45:00,41.63,41.67,41.63,41.65,88200.0,39.7657,39.8039,39.7657,39.7848,88200.0
2014-12-26 14:50:00,41.66,41.67,41.65,41.65,31000.0,39.7944,39.8039,39.7848,39.7848,31000.0
2014-12-26 14:55:00,41.65,41.67,41.63,41.66,39800.0,39.7848,39.8039,39.7657,39.7944,39800.0
2014-12-26 15:00:00,41.66,41.67,41.63,41.63,32800.0,39.7944,39.8039,39.7657,39.7657,32800.0
2014-12-26 15:05:00,41.64,41.66,41.62,41.63,71400.0,39.7753,39.7944,39.7562,39.7657,71400.0
2014-12-26 15:10:00,41.64,41.68,41.62,41.66,68800.0,39.7753,39.8135,39.7562,39.7944,68800.0
2014-12-26 15:15:00,41.66,41.69,41.66,41.68,33200.0,39.7944,39.823,39.7944,39.8135,33200.0
2014-12-26 15:20:00,41.68,41.69,41.63,41.63,31800.0,39.8135,39.823,39.7657,39.7657,31800.0
2014-12-26 15:25:00,41.63,41.66,41.63,41.65,11800.0,39.7657,39.7944,39.7657,39.7848,11800.0
2014-12-26 15:30:00,41.63,41.63,41.55,41.56,131200.0,39.7657,39.7657,39.6893,39.6989,131200.0
2014-12-26 15:35:00,41.56,41.61,41.54,41.59,43000.0,39.6989,39.7466,39.6798,39.7275,43000.0
2014-12-26 15:40:00,41.6,41.63,41.56,41.56,59000.0,39.7371,39.7657,39.6989,39.6989,59000.0
2014-12-26 15:45:00,41.55,41.58,41.49,41.5,99200.0,39.6893,39.718,39.632,39.6416,99200.0
2014-12-26 15:50:00,41.49,41.51,41.3,41.31,93400.0,39.632,39.6511,39.4505,39.4601,93400.0
2014-12-26 15:55:00,41.29,41.5,41.28,41.38,180000.0,39.441,39.6416,39.4314,39.5269,180000.0
2014-12-29 09:30:00,41.49,41.88,41.46,41.82,348400.0,39.632,40.0045,39.6033,39.9472,348400.0
2014-12-29 09:35:00,41.84,42.11,41.73,42.02,445800.0,39.9663,40.2242,39.8613,40.1383,445800.0
2014-12-29 09:40:00,42.05,42.28,42.04,42.19,402600.0,40.1669,40.3866,40.1574,40.3007,402600.0
2014-12-29 09:45:00,42.2,42.25,42.1,42.19,199600.0,40.3102,40.358,40.2147,40.3007,199600.0
2014-12-29 09:50:00,42.24,42.25,42.1,42.12,226400.0,40.3484,40.358,40.2147,40.2338,226400.0
2014-12-29 09:55:00,42.13,42.13,42.01,42.08,160400.0,40.2433,40.2433,40.1287,40.1956,160400.0
2014-12-29 10:00:00,42.1,42.12,41.96,42.0,188600.0,40.2147,40.2338,40.081,40.1192,188600.0
2014-12-29 10:05:00,42.0,42.16,41.99,42.1,94200.0,40.1192,40.272,40.1096,40.2147,94200.0
2014-12-29 10:10:00,42.12,42.23,42.1,42.2,154200.0,40.2338,40.3389,40.2147,40.3102,154200.0
2014-12-29 10:15:00,42.2,42.21,42.03,42.04,85400.0,40.3102,40.3198,40.1478,40.1574,85400.0
2014-12-29 10:20:00,42.04,42.1,41.84,41.85,117000.0,40.1574,40.2147,39.9663,39.9759,117000.0
2014-12-29 10:25:00,41.85,41.94,41.77,41.84,125400.0,39.9759,40.0619,39.8995,39.9663,125400.0
2014-12-29 10:30:00,41.85,41.91,41.77,41.85,122000.0,39.9759,40.0332,39.8995,39.9759,122000.0
2014-12-29 10:35:00,41.83,41.95,41.81,41.85,142000.0,39.9568,40.0714,39.9377,39.9759,142000.0
2014-12-29 10:40:00,41.86,41.86,41.74,41.81,129400.0,39.9854,39.9854,39.8708,39.9377,129400.0
2014-12-29 10:45:00,41.83,41.83,41.77,41.8,60600.0,39.9568,39.9568,39.8995,39.9281,60600.0
2014-12-29 10:50:00,41.8,41.94,41.8,41.94,122400.0,39.9281,40.0619,39.9281,40.0619,122400.0
2014-12-29 10:55:00,41.95,42.0,41.9,41.99,98200.0,40.0714,40.1192,40.0236,40.1096,98200.0
2014-12-29 11:00:00,41.95,41.99,41.9,41.98,60600.0,40.0714,40.1096,40.0236,40.1001,60600.0
2014-12-29 11:05:00,41.96,41.99,41.92,41.99,86000.0,40.081,40.1096,40.0427,40.1096,86000.0
2014-12-29 11:10:00,41.98,42.02,41.94,41.94,67800.0,40.1001,40.1383,40.0619,40.0619,67800.0
2014-12-29 11:15:00,41.92,41.92,41.81,41.86,44600.0,40.0427,40.0427,39.9377,39.9854,44600.0
2014-12-29 11:20:00,41.84,41.88,41.83,41.88,41000.0,39.9663,40.0045,39.9568,40.0045,41000.0
2014-12-29 11:25:00,41.87,41.87,41.83,41.87,51200.0,39.995,39.995,39.9568,39.995,51200.0
2014-12-29 11:30:00,41.85,41.88,41.83,41.86,71600.0,39.9759,40.0045,39.9568,39.9854,71600.0
2014-12-29 11:35:00,41.86,41.88,41.84,41.85,24000.0,39.9854,40.0045,39.9663,39.9759,24000.0
2014-12-29 11:40:00,41.85,41.87,41.83,41.84,79600.0,39.9759,39.995,39.9568,39.9663,79600.0
2014-12-29 11:45:00,41.85,41.97,41.84,41.93,165000.0,39.9759,40.0905,39.9663,40.0523,165000.0
2014-12-29 11:50:00,41.96,41.96,41.86,41.88,57600.0,40.081,40.081,39.9854,40.0045,57600.0
2014-12-29 11:55:00,41.87,41.9,41.8,41.88,87000.0,39.995,40.0236,39.9281,40.0045,87000.0
2014-12-29 12:00:00,41.9,41.96,41.88,41.93,103600.0,40.0236,40.081,40.0045,40.0523,103600.0
2014-12-29 12:05:00,41.92,41.96,41.9,41.95,123800.0,40.0427,40.081,40.0236,40.0714,123800.0
2014-12-29 12:10:00,41.96,42.0,41.94,41.97,88400.0,40.081,40.1192,40.0619,40.0905,88400.0
2014-12-29 12:15:00,41.98,41.99,41.88,41.91,108800.0,40.1001,40.1096,40.0045,40.0332,108800.0
2014-12-29 12:20:00,41.91,41.95,41.91,41.92,39600.0,40.0332,40.0714,40.0332,40.0427,39600.0
2014-12-29 12:25:00,41.93,41.95,41.85,41.85,58800.0,40.0523,40.0714,39.9759,39.9759,58800.0
2014-12-29 12:30:00,41.88,41.93,41.87,41.9,49000.0,40.0045,40.0523,39.995,40.0236,49000.0
2014-12-29 12:35:00,41.91,41.97,41.88,41.97,76400.0,40.0332,40.0905,40.0045,40.0905,76400.0
2014-12-29 12:40:00,41.96,41.98,41.88,41.93,103000.0,40.081,40.1001,40.0045,40.0523,103000.0
2014-12-29 12:45:00,41.95,41.97,41.92,41.97,45400.0,40.0714,40.0905,40.0427,40.0905,45400.0
2014-12-29 12:50:00,41.96,42.02,41.96,41.99,156400.0,40.081,40.1383,40.081,40.1096,156400.0
2014-12-29 12:55:00,41.99,41.99,41.93,41.93,42400.0,40.1096,40.1096,40.0523,40.0523,42400.0
2014-12-29 13:00:00,41.95,41.96,41.89,41.94,83000.0,40.0714,40.081,40.0141,40.0619,83000.0
2014-12-29 13:05:00,41.94,42.0,41.93,41.94,71800.0,40.0619,40.1192,40.0523,40.0619,71800.0
2014-12-29 13:10:00,41.95,41.96,41.88,41.93,88800.0,40.0714,40.081,40.0045,40.0523,88800.0
2014-12-29 13:15:00,41.93,41.99,41.92,41.94,66200.0,40.0523,40.1096,40.0427,40.0619,66200.0
2014-12-29 13:20:00,41.93,41.98,41.91,41.92,80800.0,40.0523,40.1001,40.0332,40.0427,80800.0
2014-12-29 13:25:00,41.92,41.98,41.91,41.92,78600.0,40.0427,40.1001,40.0332,40.0427,78600.0
2014-12-29 13:30:00,41.93,41.94,41.87,41.87,52600.0,40.0523,40.0619,39.995,39.995,52600.0
2014-12-29 13:35:00,41.87,41.88,41.82,41.83,57200.0,39.995,40.0045,39.9472,39.9568,57200.0
2014-12-29 13:40:00,41.84,41.88,41.83,41.87,75400.0,39.9663,40.0045,39.9568,39.995,75400.0
2014-12-29 13:45:00,41.87,41.87,41.8,41.8,45200.0,39.995,39.995,39.9281,39.9281,45200.0
2014-12-29 13:50:00,41.8,41.8,41.74,41.76,118800.0,39.9281,39.9281,39.8708,39.8899,118800.0
2014-12-29 13:55:00,41.75,41.79,41.72,41.79,103800.0,39.8804,39.9186,39.8517,39.9186,103800.0
2014-12-29 14:00:00,41.79,41.79,41.72,41.77,66000.0,39.9186,39.9186,39.8517,39.8995,66000.0
2014-12-29 14:05:00,41.77,41.77,41.72,41.73,35600.0,39.8995,39.8995,39.8517,39.8613,35600.0
2014-12-29 14:10:00,41.72,41.73,41.69,41.72,64400.0,39.8517,39.8613,39.823,39.8517,64400.0
2014-12-29 14:15:00,41.71,41.71,41.67,41.68,73200.0,39.8422,39.8422,39.8039,39.8135,73200.0
2014-12-29 14:20:00,41.68,41.8,41.63,41.77,162200.0,39.8135,39.9281,39.7657,39.8995,162200.0
2014-12-29 14:25:00,41.79,41.82,41.77,41.82,55400.0,39.9186,39.9472,39.8995,39.9472,55400.0
2014-12-29 14:30:00,41.81,41.84,41.81,41.81,86000.0,39.9377,39.9663,39.9377,39.9377,86000.0
2014-12-29 14:35:00,41.8,41.84,41.79,41.83,43600.0,39.9281,39.9663,39.9186,39.9568,43600.0
2014-12-29 14:40:00,41.85,41.87,41.83,41.86,106200.0,39.9759,39.995,39.9568,39.9854,106200.0
2014-12-29 14:45:00,41.87,41.9,41.84,41.84,94000.0,39.995,40.0236,39.9663,39.9663,94000.0
2014-12-29 14:50:00,41.83,41.84,41.77,41.79,50600.0,39.9568,39.9663,39.8995,39.9186,50600.0
2014-12-29 14:55:00,41.78,41.84,41.78,41.84,25600.0,39.909,39.9663,39.909,39.9663,25600.0
2014-12-29 15:00:00,41.84,41.85,41.79,41.8,52200.0,39.9663,39.9759,39.9186,39.9281,52200.0
2014-12-29 15:05:00,41.8,41.88,41.76,41.88,110000.0,39.9281,40.0045,39.8899,40.0045,110000.0
2014-12-29 15:10:00,41.88,41.88,41.81,41.81,118800.0,40.0045,40.0045,39.9377,39.9377,118800.0
2014-12-29 15:15:00,41.8,41.88,41.79,41.87,71000.0,39.9281,40.0045,39.9186,39.995,71000.0
2014-12-29 15:20:00,41.88,41.88,41.81,41.82,64200.0,40.0045,40.0045,39.9377,39.9472,64200.0
2014-12-29 15:25:00,41.82,41.83,41.71,41.73,92400.0,39.9472,39.9568,39.8422,39.8613,92400.0
2014-12-29 15:30:00,41.74,41.77,41.72,41.74,89000.0,39.8708,39.8995,39.8517,39.8708,89000.0
2014-12-29 15:35:00,41.75,41.85,41.74,41.85,125800.0,39.8804,39.9759,39.8708,39.9759,125800.0
2014-12-29 15:40:00,41.85,42.0,41.85,42.0,180000.0,39.9759,40.1192,39.9759,40.1192,180000.0
2014-12-29 15:45:00,42.01,42.02,41.92,41.92,135600.0,40.1287,40.1383,40.0427,40.0427,135600.0
2014-12-29 15:50:00,41.92,41.98,41.9,41.94,115400.0,40.0427,40.1001,40.0236,40.0619,115400.0
2014-12-29 15:55:00,41.94,41.96,41.91,41.96,240800.0,40.0619,40.081,40.0332,40.081,240800.0
2014-12-30 09:30:00,41.67,41.93,41.59,41.88,449400.0,39.8039,40.0523,39.7275,40.0045,449400.0
2014-12-30 09:35:00,41.89,42.14,41.88,41.96,376200.0,40.0141,40.2529,40.0045,40.081,376200.0
2014-12-30 09:40:00,41.95,42.06,41.94,42.01,225000.0,40.0714,40.1765,40.0619,40.1287,225000.0
2014-12-30 09:45:00,42.02,42.02,41.92,41.97,206800.0,40.1383,40.1383,40.0427,40.0905,206800.0
2014-12-30 09:50:00,41.96,42.02,41.9,41.95,225200.0,40.081,40.1383,40.0236,40.0714,225200.0
2014-12-30 09:55:00,41.94,41.94,41.7,41.79,206400.0,40.0619,40.0619,39.8326,39.9186,206400.0
2014-12-30 10:00:00,41.77,41.8,41.59,41.65,375400.0,39.8995,39.9281,39.7275,39.7848,375400.0
2014-12-30 10:05:00,41.66,41.7,41.37,41.67,371400.0,39.7944,39.8326,39.5174,39.8039,371400.0
2014-12-30 10:10:00,41.67,41.76,41.62,41.72,246200.0,39.8039,39.8899,39.7562,39.8517,246200.0
2014-12-30 10:15:00,41.73,41.85,41.73,41.82,278400.0,39.8613,39.9759,39.8613,39.9472,278400.0
2014-12-30 10:20:00,41.82,41.84,41.74,41.79,133400.0,39.9472,39.9663,39.8708,39.9186,133400.0
2014-12-30 10:25:00,41.79,41.89,41.74,41.74,166000.0,39.9186,40.0141,39.8708,39.8708,166000.0
2014-12-30 10:30:00,41.74,41.77,41.63,41.7,112000.0,39.8708,39.8995,39.7657,39.8326,112000.0
2014-12-30 10:35:00,41.73,41.77,41.64,41.68,252000.0,39.8613,39.8995,39.7753,39.8135,252000.0
2014-12-30 10:40:00,41.67,41.77,41.6,41.74,135200.0,39.8039,39.8995,39.7371,39.8708,135200.0
2014-12-30 10:45:00,41.76,41.81,41.71,41.81,80600.0,39.8899,39.9377,39.8422,39.9377,80600.0
2014-12-30 10:50:00,41.81,41.84,41.74,41.77,123800.0,39.9377,39.9663,39.8708,39.8995,123800.0
2014-12-30 10:55:00,41.77,41.85,41.77,41.77,118200.0,39.8995,39.9759,39.8995,39.8995,118200.0
2014-12-30 11:00:00,41.78,41.81,41.7,41.75,180600.0,39.909,39.9377,39.8326,39.8804,180600.0
2014-12-30 11:05:00,41.75,41.76,41.65,41.68,110400.0,39.8804,39.8899,39.7848,39.8135,110400.0
2014-12-30 11:10:00,41.68,41.68,41.51,41.55,148200.0,39.8135,39.8135,39.6511,39.6893,148200.0
2014-12-30 11:15:00,41.54,41.74,41.54,41.71,122000.0,39.6798,39.8708,39.6798,39.8422,122000.0
2014-12-30 11:20:00,41.69,41.72,41.63,41.68,133000.0,39.823,39.8517,39.7657,39.8135,133000.0
2014-12-30 11:25:00,41.7,41.72,41.62,41.64,152400.0,39.8326,39.8517,39.7562,39.7753,152400.0
2014-12-30 11:30:00,41.63,41.65,41.59,41.6,43600.0,39.7657,39.7848,39.7275,39.7371,43600.0
2014-12-30 11:35:00,41.62,41.72,41.59,41.64,135400.0,39.7562,39.8517,39.7275,39.7753,135400.0
2014-12-30 11:40:00,41.67,41.69,41.66,41.67,20400.0,39.8039,39.823,39.7944,39.8039,20400.0
2014-12-30 11:45:00,41.67,41.8,41.67,41.8,101000.0,39.8039,39.9281,39.8039,39.9281,101000.0
2014-12-30 11:50:00,41.79,41.82,41.74,41.77,103200.0,39.9186,39.9472,39.8708,39.8995,103200.0
2014-12-30 11:55:00,41.76,41.77,41.72,41.73,41200.0,39.8899,39.8995,39.8517,39.8613,41200.0
2014-12-30 12:00:00,41.73,41.85,41.73,41.81,98400.0,39.8613,39.9759,39.8613,39.9377,98400.0
2014-12-30 12:05:00,41.81,41.82,41.74,41.74,63200.0,39.9377,39.9472,39.8708,39.8708,63200.0
2014-12-30 12:10:00,41.75,41.76,41.7,41.74,46800.0,39.8804,39.8899,39.8326,39.8708,46800.0
2014-12-30 12:15:00,41.74,41.79,41.73,41.74,41400.0,39.8708,39.9186,39.8613,39.8708,41400.0
2014-12-30 12:20:00,41.72,41.73,41.63,41.71,74600.0,39.8517,39.8613,39.7657,39.8422,74600.0
2014-12-30 12:25:00,41.71,41.73,41.65,41.67,65600.0,39.8422,39.8613,39.7848,39.8039,65600.0
2014-12-30 12:30:00,41.66,41.69,41.61,41.61,112000.0,39.7944,39.823,39.7466,39.7466,112000.0
2014-12-30 12:35:00,41.6,41.62,41.57,41.59,72800.0,39.7371,39.7562,39.7084,39.7275,72800.0
2014-12-30 12:40:00,41.58,41.58,41.49,41.54,124800.0,39.718,39.718,39.632,39.6798,124800.0
2014-12-30 12:45:00,41.54,41.57,41.49,41.55,72200.0,39.6798,39.7084,39.632,39.6893,72200.0
2014-12-30 12:50:00,41.56,41.6,41.56,41.58,32200.0,39.6989,39.7371,39.6989,39.718,32200.0
2014-12-30 12:55:00,41.58,41.62,41.56,41.61,63000.0,39.718,39.7562,39.6989,39.7466,63000.0
2014-12-30 13:00:00,41.6,41.63,41.55,41.62,81200.0,39.7371,39.7657,39.6893,39.7562,81200.0
2014-12-30 13:05:00,41.6,41.62,41.56,41.62,60800.0,39.7371,39.7562,39.6989,39.7562,60800.0
2014-12-30 13:10:00,41.6,41.67,41.6,41.67,53200.0,39.7371,39.8039,39.7371,39.8039,53200.0
2014-12-30 13:15:00,41.67,41.69,41.6,41.6,31800.0,39.8039,39.823,39.7371,39.7371,31800.0
2014-12-30 13:20:00,41.6,41.63,41.54,41.56,55400.0,39.7371,39.7657,39.6798,39.6989,55400.0
2014-12-30 13:25:00,41.55,41.55,41.47,41.47,92400.0,39.6893,39.6893,39.6129,39.6129,92400.0
2014-12-30 13:30:00,41.47,41.5,41.43,41.44,72200.0,39.6129,39.6416,39.5747,39.5842,72200.0
2014-12-30 13:35:00,41.43,41.45,41.38,41.41,94800.0,39.5747,39.5938,39.5269,39.5556,94800.0
2014-12-30 13:40:00,41.39,41.4,41.19,41.3,256600.0,39.5365,39.546,39.3454,39.4505,256600.0
2014-12-30 13:45:00,41.3,41.36,41.22,41.35,76600.0,39.4505,39.5078,39.3741,39.4983,76600.0
2014-12-30 13:50:00,41.33,41.36,41.29,41.3,43200.0,39.4792,39.5078,39.441,39.4505,43200.0
2014-12-30 13:55:00,41.29,41.35,41.24,41.24,85000.0,39.441,39.4983,39.3932,39.3932,85000.0
2014-12-30 14:00:00,41.24,41.25,41.19,41.24,67600.0,39.3932,39.4028,39.3454,39.3932,67600.0
2014-12-30 14:05:00,41.25,41.33,41.24,41.27,64600.0,39.4028,39.4792,39.3932,39.4219,64600.0
2014-12-30 14:10:00,41.26,41.34,41.26,41.33,72400.0,39.4123,39.4887,39.4123,39.4792,72400.0
2014-12-30 14:15:00,41.33,41.33,41.26,41.29,59200.0,39.4792,39.4792,39.4123,39.441,59200.0
2014-12-30 14:20:00,41.3,41.32,41.27,41.29,31600.0,39.4505,39.4696,39.4219,39.441,31600.0
2014-12-30 14:25:00,41.29,41.31,41.26,41.31,50200.0,39.441,39.4601,39.4123,39.4601,50200.0
2014-12-30 14:30:00,41.32,41.37,41.31,41.33,78400.0,39.4696,39.5174,39.4601,39.4792,78400.0
2014-12-30 14:35:00,41.34,41.49,41.34,41.49,137000.0,39.4887,39.632,39.4887,39.632,137000.0
2014-12-30 14:40:00,41.5,41.54,41.48,41.49,79400.0,39.6416,39.6798,39.6225,39.632,79400.0
2014-12-30 14:45:00,41.49,41.58,41.49,41.54,84200.0,39.632,39.718,39.632,39.6798,84200.0
2014-12-30 14:50:00,41.54,41.55,41.46,41.47,74000.0,39.6798,39.6893,39.6033,39.6129,74000.0
2014-12-30 14:55:00,41.46,41.49,41.4,41.46,74000.0,39.6033,39.632,39.546,39.6033,74000.0
2014-12-30 15:00:00,41.46,41.51,41.45,41.48,137400.0,39.6033,39.6511,39.5938,39.6225,137400.0
2014-12-30 15:05:00,41.49,41.53,41.46,41.52,66800.0,39.632,39.6702,39.6033,39.6607,66800.0
2014-12-30 15:10:00,41.51,41.55,41.45,41.46,89600.0,39.6511,39.6893,39.5938,39.6033,89600.0
2014-12-30 15:15:00,41.47,41.47,41.42,41.45,68800.0,39.6129,39.6129,39.5651,39.5938,68800.0
2014-12-30 15:20:00,41.46,41.51,41.46,41.48,115000.0,39.6033,39.6511,39.6033,39.6225,115000.0
2014-12-30 15:25:00,41.47,41.52,41.47,41.51,84800.0,39.6129,39.6607,39.6129,39.6511,84800.0
2014-12-30 15:30:00,41.51,41.54,41.46,41.52,210800.0,39.6511,39.6798,39.6033,39.6607,210800.0
2014-12-30 15:35:00,41.53,41.61,41.52,41.6,208200.0,39.6702,39.7466,39.6607,39.7371,208200.0
2014-12-30 15:40:00,41.59,41.59,41.43,41.46,176400.0,39.7275,39.7275,39.5747,39.6033,176400.0
2014-12-30 15:45:00,41.44,41.45,41.35,41.45,173400.0,39.5842,39.5938,39.4983,39.5938,173400.0
2014-12-30 15:50:00,41.45,41.46,41.37,41.4,186000.0,39.5938,39.6033,39.5174,39.546,186000.0
2014-12-30 15:55:00,41.4,41.44,41.22,41.22,330600.0,39.546,39.5842,39.3741,39.3741,330600.0
2014-12-31 09:30:00,41.67,41.71,41.48,41.59,358600.0,39.8039,39.8422,39.6225,39.7275,358600.0
2014-12-31 09:35:00,41.59,41.84,41.59,41.77,499800.0,39.7275,39.9663,39.7275,39.8995,499800.0
2014-12-31 09:40:00,41.79,41.79,41.5,41.54,192200.0,39.9186,39.9186,39.6416,39.6798,192200.0
2014-12-31 09:45:00,41.56,41.69,41.51,41.64,193800.0,39.6989,39.823,39.6511,39.7753,193800.0
2014-12-31 09:50:00,41.64,41.78,41.63,41.7,156800.0,39.7753,39.909,39.7657,39.8326,156800.0
2014-12-31 09:55:00,41.71,41.77,41.64,41.67,97200.0,39.8422,39.8995,39.7753,39.8039,97200.0
2014-12-31 10:00:00,41.66,41.81,41.65,41.76,187600.0,39.7944,39.9377,39.7848,39.8899,187600.0
2014-12-31 10:05:00,41.79,41.85,41.74,41.79,282000.0,39.9186,39.9759,39.8708,39.9186,282000.0
2014-12-31 10:10:00,41.78,41.82,41.68,41.78,163600.0,39.909,39.9472,39.8135,39.909,163600.0
2014-12-31 10:15:00,41.79,41.84,41.68,41.79,102400.0,39.9186,39.9663,39.8135,39.9186,102400.0
2014-12-31 10:20:00,41.77,41.9,41.76,41.89,193200.0,39.8995,40.0236,39.8899,40.0141,193200.0
2014-12-31 10:25:00,41.9,41.95,41.85,41.85,209200.0,40.0236,40.0714,39.9759,39.9759,209200.0
2014-12-31 10:30:00,41.85,41.98,41.85,41.93,271600.0,39.9759,40.1001,39.9759,40.0523,271600.0
2014-12-31 10:35:00,41.93,41.99,41.91,41.91,182000.0,40.0523,40.1096,40.0332,40.0332,182000.0
2014-12-31 10:40:00,41.91,42.01,41.91,41.99,165200.0,40.0332,40.1287,40.0332,40.1096,165200.0
2014-12-31 10:45:00,41.99,42.13,41.97,42.13,325000.0,40.1096,40.2433,40.0905,40.2433,325000.0
2014-12-31 10:50:00,42.13,42.29,42.13,42.23,327400.0,40.2433,40.3962,40.2433,40.3389,327400.0
2014-12-31 10:55:00,42.24,42.26,42.13,42.18,71400.0,40.3484,40.3675,40.2433,40.2911,71400.0
2014-12-31 11:00:00,42.18,42.2,42.1,42.11,151000.0,40.2911,40.3102,40.2147,40.2242,151000.0
2014-12-31 11:05:00,42.11,42.2,42.1,42.15,91800.0,40.2242,40.3102,40.2147,40.2624,91800.0
2014-12-31 11:10:00,42.15,42.16,41.95,41.95,108800.0,40.2624,40.272,40.0714,40.0714,108800.0
2014-12-31 11:15:00,41.95,41.99,41.93,41.98,80600.0,40.0714,40.1096,40.0523,40.1001,80600.0
2014-12-31 11:20:00,41.98,42.08,41.95,41.98,127200.0,40.1001,40.1956,40.0714,40.1001,127200.0
2014-12-31 11:25:00,41.98,41.98,41.9,41.91,88800.0,40.1001,40.1001,40.0236,40.0332,88800.0
2014-12-31 11:30:00,41.89,41.96,41.88,41.9,61600.0,40.0141,40.081,40.0045,40.0236,61600.0
2014-12-31 11:35:00,41.9,41.99,41.88,41.96,91000.0,40.0236,40.1096,40.0045,40.081,91000.0
2014-12-31 11:40:00,41.95,41.99,41.93,41.98,70400.0,40.0714,40.1096,40.0523,40.1001,70400.0
2014-12-31 11:45:00,41.99,42.09,41.98,42.08,121200.0,40.1096,40.2051,40.1001,40.1956,121200.0
2014-12-31 11:50:00,42.07,42.15,42.05,42.13,129600.0,40.186,40.2624,40.1669,40.2433,129600.0
2014-12-31 11:55:00,42.13,42.19,42.09,42.09,119200.0,40.2433,40.3007,40.2051,40.2051,119200.0
2014-12-31 12:00:00,42.1,42.11,41.85,41.87,171400.0,40.2147,40.2242,39.9759,39.995,171400.0
2014-12-31 12:05:00,41.87,41.98,41.81,41.94,177400.0,39.995,40.1001,39.9377,40.0619,177400.0
2014-12-31 12:10:00,41.94,41.99,41.91,41.93,45000.0,40.0619,40.1096,40.0332,40.0523,45000.0
2014-12-31 12:15:00,41.93,41.98,41.88,41.91,105000.0,40.0523,40.1001,40.0045,40.0332,105000.0
2014-12-31 12:20:00,41.92,41.93,41.65,41.68,139800.0,40.0427,40.0523,39.7848,39.8135,139800.0
2014-12-31 12:25:00,41.67,41.72,41.42,41.58,224200.0,39.8039,39.8517,39.5651,39.718,224200.0
2014-12-31 12:30:00,41.58,41.66,41.49,41.5,116800.0,39.718,39.7944,39.632,39.6416,116800.0
2014-12-31 12:35:00,41.51,41.63,41.5,41.61,105800.0,39.6511,39.7657,39.6416,39.7466,105800.0
2014-12-31 12:40:00,41.6,41.73,41.57,41.73,146000.0,39.7371,39.8613,39.7084,39.8613,146000.0
2014-12-31 12:45:00,41.72,41.77,41.69,41.74,59600.0,39.8517,39.8995,39.823,39.8708,59600.0
2014-12-31 12:50:00,41.74,41.75,41.61,41.67,172000.0,39.8708,39.8804,39.7466,39.8039,172000.0
2014-12-31 12:55:00,41.66,41.67,41.59,41.6,51600.0,39.7944,39.8039,39.7275,39.7371,51600.0
2014-12-31 13:00:00,41.62,41.74,41.47,41.74,135000.0,39.7562,39.8708,39.6129,39.8708,135000.0
2014-12-31 13:05:00,41.73,41.74,41.66,41.71,56400.0,39.8613,39.8708,39.7944,39.8422,56400.0
2014-12-31 13:10:00,41.71,41.72,41.53,41.57,42400.0,39.8422,39.8517,39.6702,39.7084,42400.0
2014-12-31 13:15:00,41.55,41.64,41.52,41.64,55600.0,39.6893,39.7753,39.6607,39.7753,55600.0
2014-12-31 13:20:00,41.63,41.63,41.58,41.6,38200.0,39.7657,39.7657,39.718,39.7371,38200.0
2014-12-31 13:25:00,41.6,41.64,41.56,41.62,82000.0,39.7371,39.7753,39.6989,39.7562,82000.0
2014-12-31 13:30:00,41.62,41.63,41.58,41.59,72000.0,39.7562,39.7657,39.718,39.7275,72000.0
2014-12-31 13:35:00,41.6,41.62,41.56,41.6,51200.0,39.7371,39.7562,39.6989,39.7371,51200.0
2014-12-31 13:40:00,41.6,41.63,41.58,41.6,49200.0,39.7371,39.7657,39.718,39.7371,49200.0
2014-12-31 13:45:00,41.6,41.64,41.51,41.52,70400.0,39.7371,39.7753,39.6511,39.6607,70400.0
2014-12-31 13:50:00,41.52,41.55,41.41,41.46,145600.0,39.6607,39.6893,39.5556,39.6033,145600.0
2014-12-31 13:55:00,41.47,41.49,41.38,41.47,102800.0,39.6129,39.632,39.5269,39.6129,102800.0
2014-12-31 14:00:00,41.46,41.47,41.43,41.44,82000.0,39.6033,39.6129,39.5747,39.5842,82000.0
2014-12-31 14:05:00,41.45,41.46,41.29,41.35,146600.0,39.5938,39.6033,39.441,39.4983,146600.0
2014-12-31 14:10:00,41.35,41.41,41.3,41.33,118200.0,39.4983,39.5556,39.4505,39.4792,118200.0
2014-12-31 14:15:00,41.33,41.34,41.22,41.29,166200.0,39.4792,39.4887,39.3741,39.441,166200.0
2014-12-31 14:20:00,41.29,41.29,41.13,41.21,200800.0,39.441,39.441,39.2881,39.3645,200800.0
2014-12-31 14:25:00,41.23,41.43,41.21,41.26,210800.0,39.3836,39.5747,39.3645,39.4123,210800.0
2014-12-31 14:30:00,41.27,41.34,41.25,41.3,92400.0,39.4219,39.4887,39.4028,39.4505,92400.0
2014-12-31 14:35:00,41.28,41.28,41.01,41.01,174200.0,39.4314,39.4314,39.1735,39.1735,174200.0
2014-12-31 14:40:00,41.04,41.24,40.97,41.21,276600.0,39.2022,39.3932,39.1353,39.3645,276600.0
2014-12-31 14:45:00,41.18,41.34,41.13,41.29,142400.0,39.3359,39.4887,39.2881,39.441,142400.0
2014-12-31 14:50:00,41.27,41.3,41.17,41.18,95800.0,39.4219,39.4505,39.3263,39.3359,95800.0
2014-12-31 14:55:00,41.19,41.24,41.1,41.15,59200.0,39.3454,39.3932,39.2595,39.3072,59200.0
2014-12-31 15:00:00,41.15,41.15,40.97,41.04,204400.0,39.3072,39.3072,39.1353,39.2022,204400.0
2014-12-31 15:05:00,41.04,41.13,41.02,41.13,145200.0,39.2022,39.2881,39.1831,39.2881,145200.0
2014-12-31 15:10:00,41.1,41.23,41.06,41.18,185400.0,39.2595,39.3836,39.2213,39.3359,185400.0
2014-12-31 15:15:00,41.17,41.3,41.17,41.24,142800.0,39.3263,39.4505,39.3263,39.3932,142800.0
2014-12-31 15:20:00,41.24,41.27,41.19,41.22,129000.0,39.3932,39.4219,39.3454,39.3741,129000.0
2014-12-31 15:25:00,41.21,41.22,41.05,41.09,166400.0,39.3645,39.3741,39.2117,39.2499,166400.0
2014-12-31 15:30:00,41.09,41.15,40.97,40.99,135200.0,39.2499,39.3072,39.1353,39.1544,135200.0
2014-12-31 15:35:00,40.99,41.09,40.92,40.93,200600.0,39.1544,39.2499,39.0875,39.0971,200600.0
2014-12-31 15:40:00,40.92,40.92,40.54,40.65,390200.0,39.0875,39.0875,38.7245,38.8296,390200.0
2014-12-31 15:45:00,40.63,40.64,40.52,40.52,229600.0,38.8105,38.8201,38.7054,38.7054,229600.0
2014-12-31 15:50:00,40.51,40.58,40.41,40.51,255400.0,38.6959,38.7628,38.6004,38.6959,255400.0
2014-12-31 15:55:00,40.52,40.61,40.38,40.46,436800.0,38.7054,38.7914,38.5717,38.6481,436800.0
2015-01-02 09:30:00,40.9,41.38,40.88,41.23,659600.0,39.0684,39.5269,39.0493,39.3836,659600.0
2015-01-02 09:35:00,41.23,41.4,41.22,41.31,255600.0,39.3836,39.546,39.3741,39.4601,255600.0
2015-01-02 09:40:00,41.32,41.32,41.21,41.21,176000.0,39.4696,39.4696,39.3645,39.3645,176000.0
2015-01-02 09:45:00,41.2,41.26,41.05,41.2,486000.0,39.355,39.4123,39.2117,39.355,486000.0
2015-01-02 09:50:00,41.23,41.23,40.76,40.79,409800.0,39.3836,39.3836,38.9347,38.9634,409800.0
2015-01-02 09:55:00,40.8,41.02,40.71,40.86,218600.0,38.9729,39.1831,38.8869,39.0302,218600.0
2015-01-02 10:00:00,40.85,40.91,40.37,40.8,402600.0,39.0207,39.078,38.5622,38.9729,402600.0
2015-01-02 10:05:00,40.77,40.83,40.47,40.57,164000.0,38.9442,39.0016,38.6577,38.7532,164000.0
2015-01-02 10:10:00,40.57,40.94,40.56,40.91,200200.0,38.7532,39.1066,38.7437,39.078,200200.0
2015-01-02 10:15:00,40.92,40.95,40.53,40.56,162800.0,39.0875,39.1162,38.715,38.7437,162800.0
2015-01-02 10:20:00,40.56,40.62,40.47,40.59,121400.0,38.7437,38.801,38.6577,38.7723,121400.0
2015-01-02 10:25:00,40.59,40.64,40.35,40.36,303000.0,38.7723,38.8201,38.5431,38.5526,303000.0
2015-01-02 10:30:00,40.35,40.37,40.02,40.13,384200.0,38.5431,38.5622,38.2278,38.3329,384200.0
2015-01-02 10:35:00,40.12,40.12,39.44,39.45,545800.0,38.3234,38.3234,37.6738,37.6834,545800.0
2015-01-02 10:40:00,39.46,39.52,38.76,38.95,1004400.0,37.6929,37.7502,37.0243,37.2057,1004400.0
2015-01-02 10:45:00,38.98,39.41,38.93,39.26,734800.0,37.2344,37.6451,37.1866,37.5019,734800.0
2015-01-02 10:50:00,39.24,39.34,39.06,39.31,286600.0,37.4828,37.5783,37.3108,37.5496,286600.0
2015-01-02 10:55:00,39.29,39.55,39.29,39.47,391200.0,37.5305,37.7789,37.5305,37.7025,391200.0
2015-01-02 11:00:00,39.49,39.52,39.18,39.21,203800.0,37.7216,37.7502,37.4254,37.4541,203800.0
2015-01-02 11:05:00,39.2,39.22,38.94,39.06,249600.0,37.4446,37.4637,37.1962,37.3108,249600.0
2015-01-02 11:10:00,39.06,39.07,38.74,38.95,387600.0,37.3108,37.3204,37.0052,37.2057,387600.0
2015-01-02 11:15:00,38.96,39.12,38.93,39.0,346200.0,37.2153,37.3681,37.1866,37.2535,346200.0
2015-01-02 11:20:00,38.99,39.08,38.85,39.05,192800.0,37.244,37.3299,37.1102,37.3013,192800.0
2015-01-02 11:25:00,39.05,39.18,38.96,38.97,211200.0,37.3013,37.4254,37.2153,37.2249,211200.0
2015-01-02 11:30:00,38.97,39.1,38.9,39.05,222000.0,37.2249,37.349,37.158,37.3013,222000.0
2015-01-02 11:35:00,39.06,39.1,38.75,38.84,350200.0,37.3108,37.349,37.0147,37.1007,350200.0
2015-01-02 11:40:00,38.85,38.95,38.77,38.83,100200.0,37.1102,37.2057,37.0338,37.0911,100200.0
2015-01-02 11:45:00,38.82,39.0,38.82,38.92,340600.0,37.0816,37.2535,37.0816,37.1771,340600.0
2015-01-02 11:50:00,38.9,38.96,38.72,38.94,311000.0,37.158,37.2153,36.986,37.1962,311000.0
2015-01-02 11:55:00,38.95,39.12,38.94,39.06,187800.0,37.2057,37.3681,37.1962,37.3108,187800.0
2015-01-02 12:00:00,39.06,39.19,38.96,39.17,192400.0,37.3108,37.435,37.2153,37.4159,192400.0
2015-01-02 12:05:00,39.16,39.47,39.15,39.42,492400.0,37.4063,37.7025,37.3968,37.6547,492400.0
2015-01-02 12:10:00,39.43,39.44,39.16,39.21,188600.0,37.6643,37.6738,37.4063,37.4541,188600.0
2015-01-02 12:15:00,39.21,39.21,39.02,39.12,191000.0,37.4541,37.4541,37.2726,37.3681,191000.0
2015-01-02 12:20:00,39.1,39.1,38.93,38.98,152400.0,37.349,37.349,37.1866,37.2344,152400.0
2015-01-02 12:25:00,38.98,39.07,38.95,39.05,90400.0,37.2344,37.3204,37.2057,37.3013,90400.0
2015-01-02 12:30:00,39.06,39.15,38.96,39.09,94400.0,37.3108,37.3968,37.2153,37.3395,94400.0
2015-01-02 12:35:00,39.11,39.2,38.95,39.19,136000.0,37.3586,37.4446,37.2057,37.435,136000.0
2015-01-02 12:40:00,39.18,39.24,39.09,39.13,117800.0,37.4254,37.4828,37.3395,37.3777,117800.0
2015-01-02 12:45:00,39.13,39.17,38.97,39.01,80800.0,37.3777,37.4159,37.2249,37.2631,80800.0
2015-01-02 12:50:00,39.0,39.18,38.97,39.18,73800.0,37.2535,37.4254,37.2249,37.4254,73800.0
2015-01-02 12:55:00,39.15,39.21,38.96,39.0,109400.0,37.3968,37.4541,37.2153,37.2535,109400.0
2015-01-02 13:00:00,39.0,39.21,38.99,39.19,33000.0,37.2535,37.4541,37.244,37.435,33000.0
2015-01-02 13:05:00,39.18,39.24,39.02,39.04,161200.0,37.4254,37.4828,37.2726,37.2917,161200.0
2015-01-02 13:10:00,39.08,39.1,38.9,38.91,120400.0,37.3299,37.349,37.158,37.1675,120400.0
2015-01-02 13:15:00,38.89,39.1,38.89,39.1,53200.0,37.1484,37.349,37.1484,37.349,53200.0
2015-01-02 13:20:00,39.09,39.29,39.09,39.24,105400.0,37.3395,37.5305,37.3395,37.4828,105400.0
2015-01-02 13:25:00,39.24,39.28,39.01,39.05,87400.0,37.4828,37.521,37.2631,37.3013,87400.0
2015-01-02 13:30:00,39.02,39.07,38.88,38.99,82400.0,37.2726,37.3204,37.1389,37.244,82400.0
2015-01-02 13:35:00,39.0,39.08,38.91,38.91,85200.0,37.2535,37.3299,37.1675,37.1675,85200.0
2015-01-02 13:40:00,38.92,38.94,38.75,38.85,175400.0,37.1771,37.1962,37.0147,37.1102,175400.0
2015-01-02 13:45:00,38.87,38.99,38.84,38.95,107800.0,37.1293,37.244,37.1007,37.2057,107800.0
2015-01-02 13:50:00,38.94,39.29,38.86,39.19,232000.0,37.1962,37.5305,37.1198,37.435,232000.0
2015-01-02 13:55:00,39.18,39.24,39.08,39.1,86000.0,37.4254,37.4828,37.3299,37.349,86000.0
2015-01-02 14:00:00,39.09,39.24,39.05,39.12,91000.0,37.3395,37.4828,37.3013,37.3681,91000.0
2015-01-02 14:05:00,39.12,39.34,39.07,39.32,169000.0,37.3681,37.5783,37.3204,37.5592,169000.0
2015-01-02 14:10:00,39.33,39.38,39.24,39.29,217600.0,37.5687,37.6165,37.4828,37.5305,217600.0
2015-01-02 14:15:00,39.29,39.29,39.1,39.11,109400.0,37.5305,37.5305,37.349,37.3586,109400.0
2015-01-02 14:20:00,39.13,39.33,39.13,39.31,52000.0,37.3777,37.5687,37.3777,37.5496,52000.0
2015-01-02 14:25:00,39.33,39.42,39.24,39.24,187800.0,37.5687,37.6547,37.4828,37.4828,187800.0
2015-01-02 14:30:00,39.27,39.37,39.22,39.35,62400.0,37.5114,37.6069,37.4637,37.5878,62400.0
2015-01-02 14:35:00,39.37,39.68,39.37,39.65,420800.0,37.6069,37.9031,37.6069,37.8744,420800.0
2015-01-02 14:40:00,39.63,39.84,39.63,39.74,376000.0,37.8553,38.0559,37.8553,37.9604,376000.0
2015-01-02 14:45:00,39.73,39.96,39.71,39.96,131800.0,37.9508,38.1705,37.9317,38.1705,131800.0
2015-01-02 14:50:00,39.96,39.99,39.82,39.89,194600.0,38.1705,38.1992,38.0368,38.1037,194600.0
2015-01-02 14:55:00,39.89,39.9,39.72,39.76,176600.0,38.1037,38.1132,37.9413,37.9795,176600.0
2015-01-02 15:00:00,39.76,39.85,39.69,39.74,153000.0,37.9795,38.0654,37.9126,37.9604,153000.0
2015-01-02 15:05:00,39.74,39.8,39.71,39.71,92800.0,37.9604,38.0177,37.9317,37.9317,92800.0
2015-01-02 15:10:00,39.71,39.71,39.47,39.53,307600.0,37.9317,37.9317,37.7025,37.7598,307600.0
2015-01-02 15:15:00,39.52,39.65,39.51,39.56,164600.0,37.7502,37.8744,37.7407,37.7884,164600.0
2015-01-02 15:20:00,39.62,39.74,39.6,39.72,121000.0,37.8457,37.9604,37.8266,37.9413,121000.0
2015-01-02 15:25:00,39.74,39.81,39.69,39.76,116400.0,37.9604,38.0272,37.9126,37.9795,116400.0
2015-01-02 15:30:00,39.77,39.8,39.66,39.71,190000.0,37.989,38.0177,37.884,37.9317,190000.0
2015-01-02 15:35:00,39.7,39.82,39.6,39.76,117400.0,37.9222,38.0368,37.8266,37.9795,117400.0
2015-01-02 15:40:00,39.76,39.86,39.71,39.75,242200.0,37.9795,38.075,37.9317,37.9699,242200.0
2015-01-02 15:45:00,39.76,39.95,39.76,39.89,321400.0,37.9795,38.161,37.9795,38.1037,321400.0
2015-01-02 15:50:00,39.89,39.99,39.79,39.82,384200.0,38.1037,38.1992,38.0081,38.0368,384200.0
2015-01-02 15:55:00,39.84,39.87,39.69,39.79,386200.0,38.0559,38.0845,37.9126,38.0081,386200.0
2015-01-05 09:30:00,39.04,39.32,38.99,39.15,403400.0,37.2917,37.5592,37.244,37.3968,403400.0
2015-01-05 09:35:00,39.13,39.22,38.69,38.7,397600.0,37.3777,37.4637,36.9574,36.9669,397600.0
2015-01-05 09:40:00,38.69,39.24,38.6,39.19,478200.0,36.9574,37.4828,36.8714,37.435,478200.0
2015-01-05 09:45:00,39.23,39.29,38.96,39.02,370800.0,37.4732,37.5305,37.2153,37.2726,370800.0
2015-01-05 09:50:00,39.0,39.05,38.86,38.95,328600.0,37.2535,37.3013,37.1198,37.2057,328600.0
2015-01-05 09:55:00,38.95,39.04,38.84,38.88,286800.0,37.2057,37.2917,37.1007,37.1389,286800.0
2015-01-05 10:00:00,38.88,39.02,38.75,39.02,316000.0,37.1389,37.2726,37.0147,37.2726,316000.0
2015-01-05 10:05:00,39.02,39.27,38.98,39.12,456400.0,37.2726,37.5114,37.2344,37.3681,456400.0
2015-01-05 10:10:00,39.15,39.23,39.05,39.1,198800.0,37.3968,37.4732,37.3013,37.349,198800.0
2015-01-05 10:15:00,39.12,39.18,38.95,38.95,184200.0,37.3681,37.4254,37.2057,37.2057,184200.0
2015-01-05 10:20:00,38.94,39.16,38.86,39.13,260600.0,37.1962,37.4063,37.1198,37.3777,260600.0
2015-01-05 10:25:00,39.13,39.4,39.12,39.2,341600.0,37.3777,37.6356,37.3681,37.4446,341600.0
2015-01-05 10:30:00,39.17,39.21,38.97,39.06,296400.0,37.4159,37.4541,37.2249,37.3108,296400.0
2015-01-05 10:35:00,39.06,39.19,38.9,39.14,240000.0,37.3108,37.435,37.158,37.3872,240000.0
2015-01-05 10:40:00,39.13,39.27,38.91,38.95,238400.0,37.3777,37.5114,37.1675,37.2057,238400.0
2015-01-05 10:45:00,38.93,39.37,38.85,39.36,509200.0,37.1866,37.6069,37.1102,37.5974,509200.0
2015-01-05 10:50:00,39.38,39.46,39.27,39.38,311600.0,37.6165,37.6929,37.5114,37.6165,311600.0
2015-01-05 10:55:00,39.4,39.55,39.26,39.27,359400.0,37.6356,37.7789,37.5019,37.5114,359400.0
2015-01-05 11:00:00,39.29,39.3,39.12,39.22,248200.0,37.5305,37.5401,37.3681,37.4637,248200.0
2015-01-05 11:05:00,39.19,39.35,39.13,39.18,181800.0,37.435,37.5878,37.3777,37.4254,181800.0
2015-01-05 11:10:00,39.19,39.19,39.01,39.09,510800.0,37.435,37.435,37.2631,37.3395,510800.0
2015-01-05 11:15:00,39.08,39.08,38.75,38.76,397000.0,37.3299,37.3299,37.0147,37.0243,397000.0
2015-01-05 11:20:00,38.77,39.15,38.77,39.1,293800.0,37.0338,37.3968,37.0338,37.349,293800.0
2015-01-05 11:25:00,39.06,39.19,38.89,38.92,159800.0,37.3108,37.435,37.1484,37.1771,159800.0
2015-01-05 11:30:00,38.93,39.01,38.83,38.92,152200.0,37.1866,37.2631,37.0911,37.1771,152200.0
2015-01-05 11:35:00,38.96,39.09,38.94,39.07,231400.0,37.2153,37.3395,37.1962,37.3204,231400.0
2015-01-05 11:40:00,39.07,39.43,39.06,39.31,471200.0,37.3204,37.6643,37.3108,37.5496,471200.0
2015-01-05 11:45:00,39.32,39.43,39.24,39.24,393000.0,37.5592,37.6643,37.4828,37.4828,393000.0
2015-01-05 11:50:00,39.27,39.41,39.24,39.37,243800.0,37.5114,37.6451,37.4828,37.6069,243800.0
2015-01-05 11:55:00,39.37,39.44,39.1,39.22,281200.0,37.6069,37.6738,37.349,37.4637,281200.0
2015-01-05 12:00:00,39.21,39.31,39.18,39.2,75000.0,37.4541,37.5496,37.4254,37.4446,75000.0
2015-01-05 12:05:00,39.2,39.29,39.13,39.16,130000.0,37.4446,37.5305,37.3777,37.4063,130000.0
2015-01-05 12:10:00,39.15,39.19,39.01,39.05,124600.0,37.3968,37.435,37.2631,37.3013,124600.0
2015-01-05 12:15:00,39.04,39.06,38.96,39.03,116400.0,37.2917,37.3108,37.2153,37.2822,116400.0
2015-01-05 12:20:00,39.01,39.1,38.87,38.99,235600.0,37.2631,37.349,37.1293,37.244,235600.0
2015-01-05 12:25:00,38.99,39.05,38.85,38.87,296400.0,37.244,37.3013,37.1102,37.1293,296400.0
2015-01-05 12:30:00,38.85,38.85,38.66,38.67,266400.0,37.1102,37.1102,36.9287,36.9383,266400.0
2015-01-05 12:35:00,38.64,38.93,38.59,38.91,216600.0,36.9096,37.1866,36.8619,37.1675,216600.0
2015-01-05 12:40:00,38.91,38.99,38.83,38.94,108200.0,37.1675,37.244,37.0911,37.1962,108200.0
2015-01-05 12:45:00,38.94,38.95,38.73,38.79,103600.0,37.1962,37.2057,36.9956,37.0529,103600.0
2015-01-05 12:50:00,38.79,38.79,38.65,38.7,112000.0,37.0529,37.0529,36.9192,36.9669,112000.0
2015-01-05 12:55:00,38.71,38.71,38.5,38.59,354400.0,36.9765,36.9765,36.7759,36.8619,354400.0
2015-01-05 13:00:00,38.59,38.62,38.48,38.52,177800.0,36.8619,36.8905,36.7568,36.795,177800.0
2015-01-05 13:05:00,38.52,38.66,38.41,38.62,162800.0,36.795,36.9287,36.6899,36.8905,162800.0
2015-01-05 13:10:00,38.6,38.6,38.47,38.48,186600.0,36.8714,36.8714,36.7472,36.7568,186600.0
2015-01-05 13:15:00,38.49,38.5,38.3,38.35,234800.0,36.7663,36.7759,36.5849,36.6326,234800.0
2015-01-05 13:20:00,38.33,38.5,38.3,38.33,230400.0,36.6135,36.7759,36.5849,36.6135,230400.0
2015-01-05 13:25:00,38.35,38.35,38.1,38.21,248600.0,36.6326,36.6326,36.3938,36.4989,248600.0
2015-01-05 13:30:00,38.24,38.5,38.19,38.43,232200.0,36.5275,36.7759,36.4798,36.709,232200.0
2015-01-05 13:35:00,38.44,38.49,38.25,38.27,137800.0,36.7186,36.7663,36.5371,36.5562,137800.0
2015-01-05 13:40:00,38.29,38.38,38.13,38.18,152600.0,36.5753,36.6613,36.4225,36.4702,152600.0
2015-01-05 13:45:00,38.19,38.25,38.1,38.23,111800.0,36.4798,36.5371,36.3938,36.518,111800.0
2015-01-05 13:50:00,38.23,38.42,38.23,38.32,131200.0,36.518,36.6995,36.518,36.604,131200.0
2015-01-05 13:55:00,38.31,38.4,38.19,38.3,88000.0,36.5944,36.6804,36.4798,36.5849,88000.0
2015-01-05 14:00:00,38.3,38.31,38.1,38.1,111600.0,36.5849,36.5944,36.3938,36.3938,111600.0
2015-01-05 14:05:00,38.1,38.34,38.08,38.17,145400.0,36.3938,36.6231,36.3747,36.4607,145400.0
2015-01-05 14:10:00,38.16,38.21,37.85,37.86,357800.0,36.4511,36.4989,36.155,36.1646,357800.0
2015-01-05 14:15:00,37.84,37.99,37.79,37.85,238600.0,36.1455,36.2887,36.0977,36.155,238600.0
2015-01-05 14:20:00,37.88,37.96,37.8,37.87,345800.0,36.1837,36.2601,36.1072,36.1741,345800.0
2015-01-05 14:25:00,37.85,37.89,37.71,37.83,202000.0,36.155,36.1932,36.0213,36.1359,202000.0
2015-01-05 14:30:00,37.85,37.85,37.67,37.76,132000.0,36.155,36.155,35.9831,36.069,132000.0
2015-01-05 14:35:00,37.79,37.87,37.74,37.8,212200.0,36.0977,36.1741,36.0499,36.1072,212200.0
2015-01-05 14:40:00,37.82,37.98,37.63,37.69,192600.0,36.1264,36.2792,35.9449,36.0022,192600.0
2015-01-05 14:45:00,37.7,37.84,37.69,37.82,80200.0,36.0117,36.1455,36.0022,36.1264,80200.0
2015-01-05 14:50:00,37.84,37.99,37.75,37.98,230400.0,36.1455,36.2887,36.0595,36.2792,230400.0
2015-01-05 14:55:00,37.99,38.1,37.97,37.98,210400.0,36.2887,36.3938,36.2696,36.2792,210400.0
2015-01-05 15:00:00,37.99,38.02,37.92,37.96,79000.0,36.2887,36.3174,36.2219,36.2601,79000.0
2015-01-05 15:05:00,37.95,38.17,37.94,38.04,191200.0,36.2505,36.4607,36.241,36.3365,191200.0
2015-01-05 15:10:00,38.02,38.15,38.0,38.1,149800.0,36.3174,36.4416,36.2983,36.3938,149800.0
2015-01-05 15:15:00,38.12,38.14,38.08,38.11,110400.0,36.4129,36.432,36.3747,36.4034,110400.0
2015-01-05 15:20:00,38.12,38.27,38.06,38.23,200200.0,36.4129,36.5562,36.3556,36.518,200200.0
2015-01-05 15:25:00,38.24,38.24,38.08,38.13,217800.0,36.5275,36.5275,36.3747,36.4225,217800.0
2015-01-05 15:30:00,38.13,38.17,38.0,38.1,122400.0,36.4225,36.4607,36.2983,36.3938,122400.0
2015-01-05 15:35:00,38.1,38.1,37.99,38.06,109000.0,36.3938,36.3938,36.2887,36.3556,109000.0
2015-01-05 15:40:00,38.05,38.2,38.03,38.13,236800.0,36.3461,36.4893,36.3269,36.4225,236800.0
2015-01-05 15:45:00,38.13,38.28,38.08,38.23,344200.0,36.4225,36.5658,36.3747,36.518,344200.0
2015-01-05 15:50:00,38.22,38.42,38.18,38.35,448000.0,36.5084,36.6995,36.4702,36.6326,448000.0
2015-01-05 15:55:00,38.35,38.4,38.06,38.25,686800.0,36.6326,36.6804,36.3556,36.5371,686800.0
2015-01-06 09:30:00,38.44,38.59,38.15,38.44,435400.0,36.7186,36.8619,36.4416,36.7186,435400.0
2015-01-06 09:35:00,38.42,38.47,37.92,37.97,498600.0,36.6995,36.7472,36.2219,36.2696,498600.0
2015-01-06 09:40:00,37.93,38.07,37.79,38.06,435600.0,36.2314,36.3652,36.0977,36.3556,435600.0
2015-01-06 09:45:00,38.05,38.16,37.9,38.06,243200.0,36.3461,36.4511,36.2028,36.3556,243200.0
2015-01-06 09:50:00,38.04,38.11,37.93,38.02,217000.0,36.3365,36.4034,36.2314,36.3174,217000.0
2015-01-06 09:55:00,38.02,38.1,37.83,37.85,274400.0,36.3174,36.3938,36.1359,36.155,274400.0
2015-01-06 10:00:00,37.83,37.87,37.58,37.68,497800.0,36.1359,36.1741,35.8971,35.9926,497800.0
2015-01-06 10:05:00,37.67,37.79,37.53,37.62,296400.0,35.9831,36.0977,35.8493,35.9353,296400.0
2015-01-06 10:10:00,37.63,37.96,37.57,37.92,401200.0,35.9449,36.2601,35.8875,36.2219,401200.0
2015-01-06 10:15:00,37.93,38.03,37.81,37.81,215800.0,36.2314,36.3269,36.1168,36.1168,215800.0
2015-01-06 10:20:00,37.8,38.01,37.79,37.96,214800.0,36.1072,36.3078,36.0977,36.2601,214800.0
2015-01-06 10:25:00,37.93,37.95,37.78,37.79,165000.0,36.2314,36.2505,36.0881,36.0977,165000.0
2015-01-06 10:30:00,37.8,37.83,37.63,37.74,199400.0,36.1072,36.1359,35.9449,36.0499,199400.0
2015-01-06 10:35:00,37.71,37.74,37.57,37.65,212400.0,36.0213,36.0499,35.8875,35.964,212400.0
2015-01-06 10:40:00,37.64,37.85,37.54,37.56,379400.0,35.9544,36.155,35.8589,35.878,379400.0
2015-01-06 10:45:00,37.55,37.6,37.34,37.41,381200.0,35.8684,35.9162,35.6678,35.7347,381200.0
2015-01-06 10:50:00,37.39,37.52,37.33,37.43,145200.0,35.7156,35.8398,35.6583,35.7538,145200.0
2015-01-06 10:55:00,37.42,37.43,37.21,37.24,437400.0,35.7443,35.7538,35.5437,35.5723,437400.0
2015-01-06 11:00:00,37.22,37.36,37.05,37.35,482400.0,35.5532,35.687,35.3908,35.6774,482400.0
2015-01-06 11:05:00,37.35,37.36,37.13,37.21,202800.0,35.6774,35.687,35.4673,35.5437,202800.0
2015-01-06 11:10:00,37.23,37.23,37.01,37.06,360400.0,35.5628,35.5628,35.3526,35.4004,360400.0
2015-01-06 11:15:00,37.07,37.07,36.73,36.78,377800.0,35.4099,35.4099,35.0852,35.1329,377800.0
2015-01-06 11:20:00,36.81,36.81,36.63,36.73,314800.0,35.1616,35.1616,34.9896,35.0852,314800.0
2015-01-06 11:25:00,36.71,36.78,36.65,36.74,308600.0,35.0661,35.1329,35.0087,35.0947,308600.0
2015-01-06 11:30:00,36.74,36.76,36.56,36.65,309200.0,35.0947,35.1138,34.9228,35.0087,309200.0
2015-01-06 11:35:00,36.63,36.66,36.27,36.36,583200.0,34.9896,35.0183,34.6458,34.7317,583200.0
2015-01-06 11:40:00,36.35,36.47,36.33,36.33,213400.0,34.7222,34.8368,34.7031,34.7031,213400.0
2015-01-06 11:45:00,36.36,36.59,36.35,36.57,316600.0,34.7317,34.9514,34.7222,34.9323,316600.0
2015-01-06 11:50:00,36.57,36.58,36.08,36.1,493200.0,34.9323,34.9419,34.4643,34.4834,493200.0
2015-01-06 11:55:00,36.11,36.15,35.88,35.9,748000.0,34.4929,34.5311,34.2732,34.2923,748000.0
2015-01-06 12:00:00,35.9,35.91,35.56,35.59,749800.0,34.2923,34.3019,33.9676,33.9962,749800.0
2015-01-06 12:05:00,35.6,35.75,35.34,35.58,599000.0,34.0058,34.1491,33.7574,33.9867,599000.0
2015-01-06 12:10:00,35.59,35.71,35.57,35.65,389400.0,33.9962,34.1108,33.9771,34.0535,389400.0
2015-01-06 12:15:00,35.63,35.63,35.49,35.52,152400.0,34.0344,34.0344,33.9007,33.9294,152400.0
2015-01-06 12:20:00,35.5,35.62,35.27,35.31,593400.0,33.9102,34.0249,33.6905,33.7288,593400.0
2015-01-06 12:25:00,35.3,35.68,35.3,35.65,444800.0,33.7192,34.0822,33.7192,34.0535,444800.0
2015-01-06 12:30:00,35.64,35.68,35.55,35.6,292600.0,34.044,34.0822,33.958,34.0058,292600.0
2015-01-06 12:35:00,35.6,35.98,35.6,35.98,489000.0,34.0058,34.3688,34.0058,34.3688,489000.0
2015-01-06 12:40:00,35.95,36.11,35.88,35.94,521200.0,34.3401,34.4929,34.2732,34.3305,521200.0
2015-01-06 12:45:00,35.94,36.11,35.82,36.11,224800.0,34.3305,34.4929,34.2159,34.4929,224800.0
2015-01-06 12:50:00,36.09,36.32,36.08,36.24,337600.0,34.4738,34.6935,34.4643,34.6171,337600.0
2015-01-06 12:55:00,36.23,36.37,36.23,36.31,191000.0,34.6076,34.7413,34.6076,34.684,191000.0
2015-01-06 13:00:00,36.34,36.34,36.1,36.12,360600.0,34.7126,34.7126,34.4834,34.5025,360600.0
2015-01-06 13:05:00,36.15,36.15,35.85,35.9,239800.0,34.5311,34.5311,34.2446,34.2923,239800.0
2015-01-06 13:10:00,35.9,36.02,35.85,35.94,151400.0,34.2923,34.407,34.2446,34.3305,151400.0
2015-01-06 13:15:00,35.91,35.95,35.61,35.62,269200.0,34.3019,34.3401,34.0153,34.0249,269200.0
2015-01-06 13:20:00,35.6,35.73,35.54,35.58,228200.0,34.0058,34.1299,33.9485,33.9867,228200.0
2015-01-06 13:25:00,35.58,35.9,35.52,35.84,211000.0,33.9867,34.2923,33.9294,34.235,211000.0
2015-01-06 13:30:00,35.82,35.86,35.71,35.72,146000.0,34.2159,34.2541,34.1108,34.1204,146000.0
2015-01-06 13:35:00,35.7,35.93,35.66,35.84,185400.0,34.1013,34.321,34.0631,34.235,185400.0
2015-01-06 13:40:00,35.82,35.84,35.5,35.6,286400.0,34.2159,34.235,33.9102,34.0058,286400.0
2015-01-06 13:45:00,35.63,35.84,35.59,35.82,112800.0,34.0344,34.235,33.9962,34.2159,112800.0
2015-01-06 13:50:00,35.84,36.02,35.74,35.93,183800.0,34.235,34.407,34.1395,34.321,183800.0
2015-01-06 13:55:00,35.93,36.02,35.79,36.02,184000.0,34.321,34.407,34.1873,34.407,184000.0
2015-01-06 14:00:00,35.99,36.3,35.94,36.19,297600.0,34.3783,34.6744,34.3305,34.5693,297600.0
2015-01-06 14:05:00,36.18,36.21,35.94,35.94,241200.0,34.5598,34.5885,34.3305,34.3305,241200.0
2015-01-06 14:10:00,35.96,35.96,35.75,35.77,195000.0,34.3496,34.3496,34.1491,34.1682,195000.0
2015-01-06 14:15:00,35.74,35.83,35.59,35.83,279400.0,34.1395,34.2255,33.9962,34.2255,279400.0
2015-01-06 14:20:00,35.83,35.99,35.8,35.94,169400.0,34.2255,34.3783,34.1968,34.3305,169400.0
2015-01-06 14:25:00,35.94,36.15,35.85,36.14,203200.0,34.3305,34.5311,34.2446,34.5216,203200.0
2015-01-06 14:30:00,36.13,36.33,36.12,36.22,413400.0,34.512,34.7031,34.5025,34.598,413400.0
2015-01-06 14:35:00,36.22,36.47,36.16,36.43,305400.0,34.598,34.8368,34.5407,34.7986,305400.0
2015-01-06 14:40:00,36.44,36.62,36.3,36.59,805600.0,34.8082,34.9801,34.6744,34.9514,805600.0
2015-01-06 14:45:00,36.6,36.77,36.54,36.72,554400.0,34.961,35.1234,34.9037,35.0756,554400.0
2015-01-06 14:50:00,36.7,36.87,36.61,36.79,329800.0,35.0565,35.2189,34.9705,35.1425,329800.0
2015-01-06 14:55:00,36.76,36.77,36.32,36.52,408200.0,35.1138,35.1234,34.6935,34.8846,408200.0
2015-01-06 15:00:00,36.5,36.52,36.35,36.41,257600.0,34.8655,34.8846,34.7222,34.7795,257600.0
2015-01-06 15:05:00,36.43,36.53,36.28,36.36,301800.0,34.7986,34.8941,34.6553,34.7317,301800.0
2015-01-06 15:10:00,36.37,36.58,36.32,36.45,242400.0,34.7413,34.9419,34.6935,34.8177,242400.0
2015-01-06 15:15:00,36.45,36.74,36.42,36.73,290200.0,34.8177,35.0947,34.789,35.0852,290200.0
2015-01-06 15:20:00,36.74,36.85,36.58,36.7,552600.0,35.0947,35.1998,34.9419,35.0565,552600.0
2015-01-06 15:25:00,36.69,36.82,36.6,36.81,276800.0,35.047,35.1711,34.961,35.1616,276800.0
2015-01-06 15:30:00,36.81,36.83,36.6,36.6,308400.0,35.1616,35.1807,34.961,34.961,308400.0
2015-01-06 15:35:00,36.63,36.68,36.4,36.4,367800.0,34.9896,35.0374,34.7699,34.7699,367800.0
2015-01-06 15:40:00,36.4,36.55,36.31,36.5,348000.0,34.7699,34.9132,34.684,34.8655,348000.0
2015-01-06 15:45:00,36.51,36.66,36.51,36.6,528000.0,34.875,35.0183,34.875,34.961,528000.0
2015-01-06 15:50:00,36.59,36.61,36.29,36.3,430400.0,34.9514,34.9705,34.6649,34.6744,430400.0
2015-01-06 15:55:00,36.29,36.3,36.05,36.19,657200.0,34.6649,34.6744,34.4356,34.5693,657200.0
2015-01-07 09:30:00,36.91,37.06,36.73,37.0,723200.0,35.2571,35.4004,35.0852,35.3431,723200.0
2015-01-07 09:35:00,37.0,37.27,36.84,36.85,705600.0,35.3431,35.601,35.1902,35.1998,705600.0
2015-01-07 09:40:00,36.86,36.99,36.73,36.98,341000.0,35.2093,35.3335,35.0852,35.324,341000.0
2015-01-07 09:45:00,36.98,37.04,36.73,36.99,363400.0,35.324,35.3813,35.0852,35.3335,363400.0
2015-01-07 09:50:00,37.0,37.19,36.83,36.84,301400.0,35.3431,35.5246,35.1807,35.1902,301400.0
2015-01-07 09:55:00,36.85,36.98,36.81,36.96,199000.0,35.1998,35.324,35.1616,35.3049,199000.0
2015-01-07 10:00:00,36.96,37.13,36.91,37.01,277000.0,35.3049,35.4673,35.2571,35.3526,277000.0
2015-01-07 10:05:00,37.0,37.08,36.86,36.9,191200.0,35.3431,35.4195,35.2093,35.2476,191200.0
2015-01-07 10:10:00,36.9,36.92,36.66,36.66,313400.0,35.2476,35.2667,35.0183,35.0183,313400.0
2015-01-07 10:15:00,36.66,36.85,36.66,36.82,253400.0,35.0183,35.1998,35.0183,35.1711,253400.0
2015-01-07 10:20:00,36.82,36.91,36.75,36.76,202800.0,35.1711,35.2571,35.1043,35.1138,202800.0
2015-01-07 10:25:00,36.76,36.78,36.6,36.68,178000.0,35.1138,35.1329,34.961,35.0374,178000.0
2015-01-07 10:30:00,36.69,36.69,36.42,36.63,501200.0,35.047,35.047,34.789,34.9896,501200.0
2015-01-07 10:35:00,36.66,36.83,36.58,36.65,216400.0,35.0183,35.1807,34.9419,35.0087,216400.0
2015-01-07 10:40:00,36.66,36.75,36.51,36.72,205000.0,35.0183,35.1043,34.875,35.0756,205000.0
2015-01-07 10:45:00,36.75,36.99,36.74,36.96,222200.0,35.1043,35.3335,35.0947,35.3049,222200.0
2015-01-07 10:50:00,36.95,37.07,36.9,36.99,194000.0,35.2953,35.4099,35.2476,35.3335,194000.0
2015-01-07 10:55:00,36.97,36.99,36.7,36.82,196800.0,35.3144,35.3335,35.0565,35.1711,196800.0
2015-01-07 11:00:00,36.83,36.93,36.66,36.73,124400.0,35.1807,35.2762,35.0183,35.0852,124400.0
2015-01-07 11:05:00,36.7,36.79,36.55,36.59,211000.0,35.0565,35.1425,34.9132,34.9514,211000.0
2015-01-07 11:10:00,36.62,36.68,36.36,36.37,237800.0,34.9801,35.0374,34.7317,34.7413,237800.0
2015-01-07 11:15:00,36.41,36.57,36.41,36.5,183200.0,34.7795,34.9323,34.7795,34.8655,183200.0
2015-01-07 11:20:00,36.46,36.63,36.4,36.63,160000.0,34.8273,34.9896,34.7699,34.9896,160000.0
2015-01-07 11:25:00,36.65,36.66,36.46,36.65,185000.0,35.0087,35.0183,34.8273,35.0087,185000.0
2015-01-07 11:30:00,36.63,36.87,36.63,36.83,218400.0,34.9896,35.2189,34.9896,35.1807,218400.0
2015-01-07 11:35:00,36.8,36.81,36.7,36.76,71000.0,35.152,35.1616,35.0565,35.1138,71000.0
2015-01-07 11:40:00,36.77,36.96,36.74,36.92,103400.0,35.1234,35.3049,35.0947,35.2667,103400.0
2015-01-07 11:45:00,36.92,36.96,36.82,36.93,97600.0,35.2667,35.3049,35.1711,35.2762,97600.0
2015-01-07 11:50:00,36.93,37.1,36.88,37.09,250600.0,35.2762,35.4386,35.2284,35.429,250600.0
2015-01-07 11:55:00,37.1,37.11,36.99,37.02,181800.0,35.4386,35.4481,35.3335,35.3622,181800.0
2015-01-07 12:00:00,37.02,37.13,36.97,37.01,134400.0,35.3622,35.4673,35.3144,35.3526,134400.0
2015-01-07 12:05:00,37.0,37.17,36.91,36.99,216200.0,35.3431,35.5055,35.2571,35.3335,216200.0
2015-01-07 12:10:00,36.99,37.02,36.93,37.01,93000.0,35.3335,35.3622,35.2762,35.3526,93000.0
2015-01-07 12:15:00,37.01,37.15,36.99,37.15,85400.0,35.3526,35.4864,35.3335,35.4864,85400.0
2015-01-07 12:20:00,37.14,37.2,36.98,37.02,103400.0,35.4768,35.5341,35.324,35.3622,103400.0
2015-01-07 12:25:00,37.04,37.16,37.0,37.06,86000.0,35.3813,35.4959,35.3431,35.4004,86000.0
2015-01-07 12:30:00,37.07,37.13,36.88,36.93,118400.0,35.4099,35.4673,35.2284,35.2762,118400.0
2015-01-07 12:35:00,36.93,37.02,36.92,37.02,41400.0,35.2762,35.3622,35.2667,35.3622,41400.0
2015-01-07 12:40:00,37.04,37.05,36.96,37.01,43000.0,35.3813,35.3908,35.3049,35.3526,43000.0
2015-01-07 12:45:00,36.98,37.0,36.9,36.95,56400.0,35.324,35.3431,35.2476,35.2953,56400.0
2015-01-07 12:50:00,36.94,37.04,36.93,36.97,51200.0,35.2858,35.3813,35.2762,35.3144,51200.0
2015-01-07 12:55:00,36.97,37.0,36.94,36.96,34800.0,35.3144,35.3431,35.2858,35.3049,34800.0
2015-01-07 13:00:00,36.97,37.11,36.95,36.96,74000.0,35.3144,35.4481,35.2953,35.3049,74000.0
2015-01-07 13:05:00,36.97,36.99,36.85,36.89,71000.0,35.3144,35.3335,35.1998,35.238,71000.0
2015-01-07 13:10:00,36.88,36.99,36.87,36.93,48400.0,35.2284,35.3335,35.2189,35.2762,48400.0
2015-01-07 13:15:00,36.96,37.06,36.95,36.99,62600.0,35.3049,35.4004,35.2953,35.3335,62600.0
2015-01-07 13:20:00,36.99,37.05,36.81,36.84,77600.0,35.3335,35.3908,35.1616,35.1902,77600.0
2015-01-07 13:25:00,36.83,36.92,36.78,36.85,84000.0,35.1807,35.2667,35.1329,35.1998,84000.0
2015-01-07 13:30:00,36.85,36.96,36.85,36.96,65800.0,35.1998,35.3049,35.1998,35.3049,65800.0
2015-01-07 13:35:00,36.97,37.02,36.9,36.97,56400.0,35.3144,35.3622,35.2476,35.3144,56400.0
2015-01-07 13:40:00,36.98,37.04,36.97,36.99,35400.0,35.324,35.3813,35.3144,35.3335,35400.0
2015-01-07 13:45:00,37.01,37.16,36.96,37.14,174200.0,35.3526,35.4959,35.3049,35.4768,174200.0
2015-01-07 13:50:00,37.16,37.17,36.94,36.99,75600.0,35.4959,35.5055,35.2858,35.3335,75600.0
2015-01-07 13:55:00,36.98,37.02,36.97,37.02,46400.0,35.324,35.3622,35.3144,35.3622,46400.0
2015-01-07 14:00:00,37.05,37.16,36.86,37.08,353800.0,35.3908,35.4959,35.2093,35.4195,353800.0
2015-01-07 14:05:00,37.07,37.11,36.88,37.09,156600.0,35.4099,35.4481,35.2284,35.429,156600.0
2015-01-07 14:10:00,37.1,37.16,36.93,36.99,122200.0,35.4386,35.4959,35.2762,35.3335,122200.0
2015-01-07 14:15:00,37.01,37.05,36.88,37.02,137000.0,35.3526,35.3908,35.2284,35.3622,137000.0
2015-01-07 14:20:00,37.02,37.13,36.86,36.97,105800.0,35.3622,35.4673,35.2093,35.3144,105800.0
2015-01-07 14:25:00,36.98,37.09,36.93,37.02,81600.0,35.324,35.429,35.2762,35.3622,81600.0
2015-01-07 14:30:00,37.04,37.35,37.04,37.35,272400.0,35.3813,35.6774,35.3813,35.6774,272400.0
2015-01-07 14:35:00,37.35,37.43,37.24,37.33,271800.0,35.6774,35.7538,35.5723,35.6583,271800.0
2015-01-07 14:40:00,37.32,37.36,37.25,37.27,142000.0,35.6487,35.687,35.5819,35.601,142000.0
2015-01-07 14:45:00,37.26,37.38,37.2,37.29,150600.0,35.5914,35.7061,35.5341,35.6201,150600.0
2015-01-07 14:50:00,37.3,37.31,37.09,37.11,120400.0,35.6296,35.6392,35.429,35.4481,120400.0
2015-01-07 14:55:00,37.1,37.21,37.0,37.07,174800.0,35.4386,35.5437,35.3431,35.4099,174800.0
2015-01-07 15:00:00,37.08,37.18,37.04,37.04,97000.0,35.4195,35.515,35.3813,35.3813,97000.0
2015-01-07 15:05:00,37.06,37.24,37.05,37.2,129200.0,35.4004,35.5723,35.3908,35.5341,129200.0
2015-01-07 15:10:00,37.21,37.21,37.08,37.13,60800.0,35.5437,35.5437,35.4195,35.4673,60800.0
2015-01-07 15:15:00,37.11,37.24,36.97,37.21,225600.0,35.4481,35.5723,35.3144,35.5437,225600.0
2015-01-07 15:20:00,37.17,37.18,37.1,37.1,67600.0,35.5055,35.515,35.4386,35.4386,67600.0
2015-01-07 15:25:00,37.08,37.22,37.05,37.17,78600.0,35.4195,35.5532,35.3908,35.5055,78600.0
2015-01-07 15:30:00,37.18,37.24,37.09,37.2,112200.0,35.515,35.5723,35.429,35.5341,112200.0
2015-01-07 15:35:00,37.19,37.21,37.12,37.19,87000.0,35.5246,35.5437,35.4577,35.5246,87000.0
2015-01-07 15:40:00,37.19,37.28,37.17,37.27,224200.0,35.5246,35.6105,35.5055,35.601,224200.0
2015-01-07 15:45:00,37.28,37.33,37.2,37.26,244000.0,35.6105,35.6583,35.5341,35.5914,244000.0
2015-01-07 15:50:00,37.27,37.35,37.2,37.28,214000.0,35.601,35.6774,35.5341,35.6105,214000.0
2015-01-07 15:55:00,37.28,37.53,37.27,37.51,532400.0,35.6105,35.8493,35.601,35.8302,532400.0
2015-01-08 09:30:00,38.4,38.5,38.2,38.49,671600.0,36.6804,36.7759,36.4893,36.7663,671600.0
2015-01-08 09:35:00,38.5,38.6,38.33,38.5,447800.0,36.7759,36.8714,36.6135,36.7759,447800.0
2015-01-08 09:40:00,38.54,38.63,38.45,38.5,363600.0,36.8141,36.9001,36.7281,36.7759,363600.0
2015-01-08 09:45:00,38.49,38.68,38.38,38.57,249000.0,36.7663,36.9478,36.6613,36.8428,249000.0
2015-01-08 09:50:00,38.62,38.77,38.58,38.77,377600.0,36.8905,37.0338,36.8523,37.0338,377600.0
2015-01-08 09:55:00,38.77,38.87,38.62,38.87,276600.0,37.0338,37.1293,36.8905,37.1293,276600.0
2015-01-08 10:00:00,38.87,39.05,38.87,38.95,439600.0,37.1293,37.3013,37.1293,37.2057,439600.0
2015-01-08 10:05:00,38.96,39.1,38.88,39.03,198000.0,37.2153,37.349,37.1389,37.2822,198000.0
2015-01-08 10:10:00,39.02,39.16,38.94,39.16,141400.0,37.2726,37.4063,37.1962,37.4063,141400.0
2015-01-08 10:15:00,39.16,39.19,39.04,39.06,176200.0,37.4063,37.435,37.2917,37.3108,176200.0
2015-01-08 10:20:00,39.09,39.19,39.01,39.04,220800.0,37.3395,37.435,37.2631,37.2917,220800.0
2015-01-08 10:25:00,39.05,39.12,38.96,38.96,99400.0,37.3013,37.3681,37.2153,37.2153,99400.0
2015-01-08 10:30:00,38.95,39.06,38.9,39.05,208000.0,37.2057,37.3108,37.158,37.3013,208000.0
2015-01-08 10:35:00,39.02,39.05,38.93,39.02,101800.0,37.2726,37.3013,37.1866,37.2726,101800.0
2015-01-08 10:40:00,39.03,39.16,38.96,39.16,203400.0,37.2822,37.4063,37.2153,37.4063,203400.0
2015-01-08 10:45:00,39.16,39.26,39.13,39.23,219800.0,37.4063,37.5019,37.3777,37.4732,219800.0
2015-01-08 10:50:00,39.22,39.35,39.14,39.29,156800.0,37.4637,37.5878,37.3872,37.5305,156800.0
2015-01-08 10:55:00,39.32,39.42,39.29,39.42,252400.0,37.5592,37.6547,37.5305,37.6547,252400.0
2015-01-08 11:00:00,39.43,39.48,39.29,39.33,296400.0,37.6643,37.712,37.5305,37.5687,296400.0
2015-01-08 11:05:00,39.38,39.52,39.35,39.35,196400.0,37.6165,37.7502,37.5878,37.5878,196400.0
2015-01-08 11:10:00,39.36,39.38,39.25,39.29,218600.0,37.5974,37.6165,37.4923,37.5305,218600.0
2015-01-08 11:15:00,39.3,39.35,39.27,39.33,74200.0,37.5401,37.5878,37.5114,37.5687,74200.0
2015-01-08 11:20:00,39.33,39.38,39.19,39.21,143400.0,37.5687,37.6165,37.435,37.4541,143400.0
2015-01-08 11:25:00,39.2,39.23,39.15,39.17,72600.0,37.4446,37.4732,37.3968,37.4159,72600.0
2015-01-08 11:30:00,39.19,39.24,39.18,39.18,103000.0,37.435,37.4828,37.4254,37.4254,103000.0
2015-01-08 11:35:00,39.18,39.39,39.1,39.38,209600.0,37.4254,37.626,37.349,37.6165,209600.0
2015-01-08 11:40:00,39.38,39.43,39.26,39.34,133200.0,37.6165,37.6643,37.5019,37.5783,133200.0
2015-01-08 11:45:00,39.35,39.42,39.33,39.33,87400.0,37.5878,37.6547,37.5687,37.5687,87400.0
2015-01-08 11:50:00,39.34,39.35,39.24,39.27,87200.0,37.5783,37.5878,37.4828,37.5114,87200.0
2015-01-08 11:55:00,39.29,39.34,39.27,39.33,51000.0,37.5305,37.5783,37.5114,37.5687,51000.0
2015-01-08 12:00:00,39.35,39.36,39.27,39.28,26600.0,37.5878,37.5974,37.5114,37.521,26600.0
2015-01-08 12:05:00,39.29,39.3,39.18,39.2,75200.0,37.5305,37.5401,37.4254,37.4446,75200.0
2015-01-08 12:10:00,39.21,39.21,39.07,39.12,87400.0,37.4541,37.4541,37.3204,37.3681,87400.0
2015-01-08 12:15:00,39.13,39.17,39.1,39.12,72400.0,37.3777,37.4159,37.349,37.3681,72400.0
2015-01-08 12:20:00,39.12,39.12,39.04,39.1,69600.0,37.3681,37.3681,37.2917,37.349,69600.0
2015-01-08 12:25:00,39.09,39.25,39.09,39.21,81400.0,37.3395,37.4923,37.3395,37.4541,81400.0
2015-01-08 12:30:00,39.23,39.26,39.11,39.11,66000.0,37.4732,37.5019,37.3586,37.3586,66000.0
2015-01-08 12:35:00,39.13,39.22,39.13,39.2,54000.0,37.3777,37.4637,37.3777,37.4446,54000.0
2015-01-08 12:40:00,39.2,39.29,39.2,39.25,76200.0,37.4446,37.5305,37.4446,37.4923,76200.0
2015-01-08 12:45:00,39.23,39.23,39.16,39.19,41200.0,37.4732,37.4732,37.4063,37.435,41200.0
2015-01-08 12:50:00,39.22,39.22,39.16,39.16,47600.0,37.4637,37.4637,37.4063,37.4063,47600.0
2015-01-08 12:55:00,39.16,39.28,39.15,39.27,61800.0,37.4063,37.521,37.3968,37.5114,61800.0
2015-01-08 13:00:00,39.27,39.27,39.16,39.17,62000.0,37.5114,37.5114,37.4063,37.4159,62000.0
2015-01-08 13:05:00,39.2,39.31,39.17,39.31,73800.0,37.4446,37.5496,37.4159,37.5496,73800.0
2015-01-08 13:10:00,39.3,39.31,39.21,39.21,82600.0,37.5401,37.5496,37.4541,37.4541,82600.0
2015-01-08 13:15:00,39.21,39.25,39.17,39.22,105800.0,37.4541,37.4923,37.4159,37.4637,105800.0
2015-01-08 13:20:00,39.2,39.29,39.2,39.26,33600.0,37.4446,37.5305,37.4446,37.5019,33600.0
2015-01-08 13:25:00,39.27,39.34,39.25,39.31,58800.0,37.5114,37.5783,37.4923,37.5496,58800.0
2015-01-08 13:30:00,39.31,39.41,39.31,39.33,85200.0,37.5496,37.6451,37.5496,37.5687,85200.0
2015-01-08 13:35:00,39.33,39.37,39.3,39.33,26600.0,37.5687,37.6069,37.5401,37.5687,26600.0
2015-01-08 13:40:00,39.34,39.35,39.28,39.32,50800.0,37.5783,37.5878,37.521,37.5592,50800.0
2015-01-08 13:45:00,39.32,39.34,39.29,39.29,59000.0,37.5592,37.5783,37.5305,37.5305,59000.0
2015-01-08 13:50:00,39.31,39.36,39.28,39.33,94400.0,37.5496,37.5974,37.521,37.5687,94400.0
2015-01-08 13:55:00,39.31,39.32,39.14,39.17,108800.0,37.5496,37.5592,37.3872,37.4159,108800.0
2015-01-08 14:00:00,39.18,39.35,39.15,39.34,132000.0,37.4254,37.5878,37.3968,37.5783,132000.0
2015-01-08 14:05:00,39.34,39.5,39.34,39.4,165600.0,37.5783,37.7311,37.5783,37.6356,165600.0
2015-01-08 14:10:00,39.44,39.46,39.29,39.3,58400.0,37.6738,37.6929,37.5305,37.5401,58400.0
2015-01-08 14:15:00,39.31,39.35,39.24,39.24,114400.0,37.5496,37.5878,37.4828,37.4828,114400.0
2015-01-08 14:20:00,39.26,39.37,39.24,39.32,94400.0,37.5019,37.6069,37.4828,37.5592,94400.0
2015-01-08 14:25:00,39.33,39.4,39.29,39.4,69000.0,37.5687,37.6356,37.5305,37.6356,69000.0
2015-01-08 14:30:00,39.4,39.46,39.37,39.38,129600.0,37.6356,37.6929,37.6069,37.6165,129600.0
2015-01-08 14:35:00,39.35,39.38,39.27,39.35,103400.0,37.5878,37.6165,37.5114,37.5878,103400.0
2015-01-08 14:40:00,39.35,39.39,39.31,39.32,114800.0,37.5878,37.626,37.5496,37.5592,114800.0
2015-01-08 14:45:00,39.33,39.36,39.3,39.33,96600.0,37.5687,37.5974,37.5401,37.5687,96600.0
2015-01-08 14:50:00,39.3,39.34,39.28,39.34,47600.0,37.5401,37.5783,37.521,37.5783,47600.0
2015-01-08 14:55:00,39.33,39.35,39.26,39.26,51600.0,37.5687,37.5878,37.5019,37.5019,51600.0
2015-01-08 15:00:00,39.27,39.37,39.27,39.31,79000.0,37.5114,37.6069,37.5114,37.5496,79000.0
2015-01-08 15:05:00,39.3,39.32,39.19,39.19,86800.0,37.5401,37.5592,37.435,37.435,86800.0
2015-01-08 15:10:00,39.19,39.39,39.18,39.38,176400.0,37.435,37.626,37.4254,37.6165,176400.0
2015-01-08 15:15:00,39.4,39.44,39.34,39.4,105600.0,37.6356,37.6738,37.5783,37.6356,105600.0
2015-01-08 15:20:00,39.43,39.48,39.36,39.43,99400.0,37.6643,37.712,37.5974,37.6643,99400.0
2015-01-08 15:25:00,39.42,39.43,39.35,39.4,141600.0,37.6547,37.6643,37.5878,37.6356,141600.0
2015-01-08 15:30:00,39.4,39.44,39.33,39.34,160000.0,37.6356,37.6738,37.5687,37.5783,160000.0
2015-01-08 15:35:00,39.34,39.4,39.31,39.32,108200.0,37.5783,37.6356,37.5496,37.5592,108200.0
2015-01-08 15:40:00,39.32,39.32,39.2,39.21,103400.0,37.5592,37.5592,37.4446,37.4541,103400.0
2015-01-08 15:45:00,39.24,39.33,39.2,39.31,144800.0,37.4828,37.5687,37.4446,37.5496,144800.0
2015-01-08 15:50:00,39.31,39.38,39.25,39.33,181600.0,37.5496,37.6165,37.4923,37.5687,181600.0
2015-01-08 15:55:00,39.33,39.45,39.28,39.4,343000.0,37.5687,37.6834,37.521,37.6356,343000.0
2015-01-09 09:30:00,39.51,39.53,39.1,39.14,536400.0,37.7407,37.7598,37.349,37.3872,536400.0
2015-01-09 09:35:00,39.13,39.13,38.85,39.09,434600.0,37.3777,37.3777,37.1102,37.3395,434600.0
2015-01-09 09:40:00,39.05,39.31,39.02,39.26,390800.0,37.3013,37.5496,37.2726,37.5019,390800.0
2015-01-09 09:45:00,39.26,39.29,38.87,38.95,280200.0,37.5019,37.5305,37.1293,37.2057,280200.0
2015-01-09 09:50:00,38.89,39.2,38.87,39.16,392200.0,37.1484,37.4446,37.1293,37.4063,392200.0
2015-01-09 09:55:00,39.1,39.1,38.79,38.94,234800.0,37.349,37.349,37.0529,37.1962,234800.0
2015-01-09 10:00:00,38.9,39.12,38.82,39.04,284400.0,37.158,37.3681,37.0816,37.2917,284400.0
2015-01-09 10:05:00,39.06,39.18,38.95,39.12,208800.0,37.3108,37.4254,37.2057,37.3681,208800.0
2015-01-09 10:10:00,39.11,39.24,39.01,39.07,203000.0,37.3586,37.4828,37.2631,37.3204,203000.0
2015-01-09 10:15:00,39.08,39.1,38.91,38.99,117600.0,37.3299,37.349,37.1675,37.244,117600.0
2015-01-09 10:20:00,38.99,39.06,38.9,38.91,96400.0,37.244,37.3108,37.158,37.1675,96400.0
2015-01-09 10:25:00,38.93,38.99,38.74,38.79,364000.0,37.1866,37.244,37.0052,37.0529,364000.0
2015-01-09 10:30:00,38.77,38.77,38.54,38.66,385200.0,37.0338,37.0338,36.8141,36.9287,385200.0
2015-01-09 10:35:00,38.65,38.77,38.56,38.68,238600.0,36.9192,37.0338,36.8332,36.9478,238600.0
2015-01-09 10:40:00,38.66,38.73,38.47,38.68,305400.0,36.9287,36.9956,36.7472,36.9478,305400.0
2015-01-09 10:45:00,38.68,38.8,38.56,38.63,266400.0,36.9478,37.0625,36.8332,36.9001,266400.0
2015-01-09 10:50:00,38.62,38.76,38.56,38.67,188000.0,36.8905,37.0243,36.8332,36.9383,188000.0
2015-01-09 10:55:00,38.67,38.85,38.64,38.76,128000.0,36.9383,37.1102,36.9096,37.0243,128000.0
2015-01-09 11:00:00,38.74,38.74,38.42,38.52,294000.0,37.0052,37.0052,36.6995,36.795,294000.0
2015-01-09 11:05:00,38.5,38.61,38.47,38.5,198200.0,36.7759,36.881,36.7472,36.7759,198200.0
2015-01-09 11:10:00,38.48,38.48,38.21,38.23,291800.0,36.7568,36.7568,36.4989,36.518,291800.0
2015-01-09 11:15:00,38.23,38.29,38.02,38.27,361600.0,36.518,36.5753,36.3174,36.5562,361600.0
2015-01-09 11:20:00,38.26,38.33,38.11,38.31,233600.0,36.5466,36.6135,36.4034,36.5944,233600.0
2015-01-09 11:25:00,38.3,38.41,38.27,38.38,137400.0,36.5849,36.6899,36.5562,36.6613,137400.0
2015-01-09 11:30:00,38.35,38.47,38.25,38.43,142400.0,36.6326,36.7472,36.5371,36.709,142400.0
2015-01-09 11:35:00,38.4,38.55,38.34,38.5,308200.0,36.6804,36.8237,36.6231,36.7759,308200.0
2015-01-09 11:40:00,38.53,38.55,38.39,38.55,126200.0,36.8046,36.8237,36.6708,36.8237,126200.0
2015-01-09 11:45:00,38.54,38.69,38.49,38.63,180000.0,36.8141,36.9574,36.7663,36.9001,180000.0
2015-01-09 11:50:00,38.63,38.68,38.58,38.62,101200.0,36.9001,36.9478,36.8523,36.8905,101200.0
2015-01-09 11:55:00,38.61,38.7,38.54,38.68,191000.0,36.881,36.9669,36.8141,36.9478,191000.0
2015-01-09 12:00:00,38.67,38.77,38.63,38.74,202000.0,36.9383,37.0338,36.9001,37.0052,202000.0
2015-01-09 12:05:00,38.72,38.85,38.66,38.85,179400.0,36.986,37.1102,36.9287,37.1102,179400.0
2015-01-09 12:10:00,38.85,38.93,38.79,38.91,147800.0,37.1102,37.1866,37.0529,37.1675,147800.0
2015-01-09 12:15:00,38.91,38.91,38.84,38.85,96800.0,37.1675,37.1675,37.1007,37.1102,96800.0
2015-01-09 12:20:00,38.85,38.85,38.74,38.8,170400.0,37.1102,37.1102,37.0052,37.0625,170400.0
2015-01-09 12:25:00,38.82,38.86,38.75,38.84,63200.0,37.0816,37.1198,37.0147,37.1007,63200.0
2015-01-09 12:30:00,38.83,38.95,38.67,38.69,142000.0,37.0911,37.2057,36.9383,36.9574,142000.0
2015-01-09 12:35:00,38.7,38.83,38.7,38.83,95400.0,36.9669,37.0911,36.9669,37.0911,95400.0
2015-01-09 12:40:00,38.84,38.86,38.77,38.81,79400.0,37.1007,37.1198,37.0338,37.072,79400.0
2015-01-09 12:45:00,38.82,38.86,38.77,38.78,39200.0,37.0816,37.1198,37.0338,37.0434,39200.0
2015-01-09 12:50:00,38.78,38.8,38.63,38.67,116800.0,37.0434,37.0625,36.9001,36.9383,116800.0
2015-01-09 12:55:00,38.66,38.71,38.47,38.51,115200.0,36.9287,36.9765,36.7472,36.7855,115200.0
2015-01-09 13:00:00,38.51,38.52,38.38,38.51,120200.0,36.7855,36.795,36.6613,36.7855,120200.0
2015-01-09 13:05:00,38.51,38.6,38.47,38.55,131000.0,36.7855,36.8714,36.7472,36.8237,131000.0
2015-01-09 13:10:00,38.55,38.81,38.52,38.79,147600.0,36.8237,37.072,36.795,37.0529,147600.0
2015-01-09 13:15:00,38.79,38.85,38.72,38.77,101200.0,37.0529,37.1102,36.986,37.0338,101200.0
2015-01-09 13:20:00,38.8,38.81,38.62,38.62,59200.0,37.0625,37.072,36.8905,36.8905,59200.0
2015-01-09 13:25:00,38.65,38.67,38.55,38.58,74600.0,36.9192,36.9383,36.8237,36.8523,74600.0
2015-01-09 13:30:00,38.63,38.74,38.6,38.65,97800.0,36.9001,37.0052,36.8714,36.9192,97800.0
2015-01-09 13:35:00,38.62,38.66,38.56,38.61,34600.0,36.8905,36.9287,36.8332,36.881,34600.0
2015-01-09 13:40:00,38.65,38.71,38.53,38.58,58600.0,36.9192,36.9765,36.8046,36.8523,58600.0
2015-01-09 13:45:00,38.6,38.74,38.58,38.74,81800.0,36.8714,37.0052,36.8523,37.0052,81800.0
2015-01-09 13:50:00,38.72,38.79,38.7,38.76,97400.0,36.986,37.0529,36.9669,37.0243,97400.0
2015-01-09 13:55:00,38.74,38.74,38.63,38.71,54600.0,37.0052,37.0052,36.9001,36.9765,54600.0
2015-01-09 14:00:00,38.69,38.7,38.57,38.62,96400.0,36.9574,36.9669,36.8428,36.8905,96400.0
2015-01-09 14:05:00,38.63,38.69,38.56,38.66,87000.0,36.9001,36.9574,36.8332,36.9287,87000.0
2015-01-09 14:10:00,38.69,38.77,38.68,38.77,70400.0,36.9574,37.0338,36.9478,37.0338,70400.0
2015-01-09 14:15:00,38.76,38.77,38.67,38.74,65000.0,37.0243,37.0338,36.9383,37.0052,65000.0
2015-01-09 14:20:00,38.69,38.73,38.66,38.72,58000.0,36.9574,36.9956,36.9287,36.986,58000.0
2015-01-09 14:25:00,38.71,38.77,38.65,38.7,93200.0,36.9765,37.0338,36.9192,36.9669,93200.0
2015-01-09 14:30:00,38.67,38.69,38.6,38.69,138000.0,36.9383,36.9574,36.8714,36.9574,138000.0
2015-01-09 14:35:00,38.7,38.85,38.66,38.85,143600.0,36.9669,37.1102,36.9287,37.1102,143600.0
2015-01-09 14:40:00,38.86,38.87,38.74,38.75,158800.0,37.1198,37.1293,37.0052,37.0147,158800.0
2015-01-09 14:45:00,38.76,38.79,38.63,38.66,113200.0,37.0243,37.0529,36.9001,36.9287,113200.0
2015-01-09 14:50:00,38.67,38.81,38.67,38.76,186200.0,36.9383,37.072,36.9383,37.0243,186200.0
2015-01-09 14:55:00,38.77,38.77,38.69,38.76,43200.0,37.0338,37.0338,36.9574,37.0243,43200.0
2015-01-09 15:00:00,38.75,38.83,38.7,38.81,203200.0,37.0147,37.0911,36.9669,37.072,203200.0
2015-01-09 15:05:00,38.82,38.88,38.8,38.84,330400.0,37.0816,37.1389,37.0625,37.1007,330400.0
2015-01-09 15:10:00,38.84,38.99,38.84,38.99,277400.0,37.1007,37.244,37.1007,37.244,277400.0
2015-01-09 15:15:00,38.99,39.0,38.88,38.92,244400.0,37.244,37.2535,37.1389,37.1771,244400.0
2015-01-09 15:20:00,38.94,38.98,38.91,38.92,106600.0,37.1962,37.2344,37.1675,37.1771,106600.0
2015-01-09 15:25:00,38.92,38.93,38.72,38.77,164400.0,37.1771,37.1866,36.986,37.0338,164400.0
2015-01-09 15:30:00,38.75,38.8,38.65,38.71,139200.0,37.0147,37.0625,36.9192,36.9765,139200.0
2015-01-09 15:35:00,38.72,38.77,38.6,38.67,193600.0,36.986,37.0338,36.8714,36.9383,193600.0
2015-01-09 15:40:00,38.69,38.83,38.68,38.77,188800.0,36.9574,37.0911,36.9478,37.0338,188800.0
2015-01-09 15:45:00,38.75,38.77,38.66,38.69,239200.0,37.0147,37.0338,36.9287,36.9574,239200.0
2015-01-09 15:50:00,38.68,38.7,38.55,38.55,241200.0,36.9478,36.9669,36.8237,36.8237,241200.0
2015-01-09 15:55:00,38.56,38.56,38.32,38.33,487000.0,36.8332,36.8332,36.604,36.6135,487000.0
2015-01-12 09:30:00,38.46,38.74,38.42,38.48,359800.0,36.7377,37.0052,36.6995,36.7568,359800.0
2015-01-12 09:35:00,38.48,38.55,37.95,38.08,535800.0,36.7568,36.8237,36.2505,36.3747,535800.0
2015-01-12 09:40:00,38.06,38.06,37.81,38.0,347400.0,36.3556,36.3556,36.1168,36.2983,347400.0
2015-01-12 09:45:00,37.99,38.16,37.71,37.75,592800.0,36.2887,36.4511,36.0213,36.0595,592800.0
2015-01-12 09:50:00,37.73,37.81,37.63,37.67,327400.0,36.0404,36.1168,35.9449,35.9831,327400.0
2015-01-12 09:55:00,37.66,37.67,37.3,37.38,431600.0,35.9735,35.9831,35.6296,35.7061,431600.0
2015-01-12 10:00:00,37.38,37.38,36.98,37.33,374400.0,35.7061,35.7061,35.324,35.6583,374400.0
2015-01-12 10:05:00,37.29,37.41,37.29,37.4,233800.0,35.6201,35.7347,35.6201,35.7252,233800.0
2015-01-12 10:10:00,37.37,37.45,37.13,37.17,206200.0,35.6965,35.7729,35.4673,35.5055,206200.0
2015-01-12 10:15:00,37.14,37.49,37.14,37.49,173200.0,35.4768,35.8111,35.4768,35.8111,173200.0
2015-01-12 10:20:00,37.49,37.54,37.26,37.36,204600.0,35.8111,35.8589,35.5914,35.687,204600.0
2015-01-12 10:25:00,37.43,37.6,37.43,37.49,260600.0,35.7538,35.9162,35.7538,35.8111,260600.0
2015-01-12 10:30:00,37.47,37.57,37.34,37.47,177600.0,35.792,35.8875,35.6678,35.792,177600.0
2015-01-12 10:35:00,37.51,37.72,37.42,37.69,206600.0,35.8302,36.0308,35.7443,36.0022,206600.0
2015-01-12 10:40:00,37.69,37.8,37.63,37.76,325200.0,36.0022,36.1072,35.9449,36.069,325200.0
2015-01-12 10:45:00,37.79,37.87,37.76,37.77,117400.0,36.0977,36.1741,36.069,36.0786,117400.0
2015-01-12 10:50:00,37.76,37.76,37.65,37.66,115200.0,36.069,36.069,35.964,35.9735,115200.0
2015-01-12 10:55:00,37.69,38.12,37.67,38.1,272000.0,36.0022,36.4129,35.9831,36.3938,272000.0
2015-01-12 11:00:00,38.11,38.19,38.08,38.1,358400.0,36.4034,36.4798,36.3747,36.3938,358400.0
2015-01-12 11:05:00,38.1,38.22,38.02,38.07,224800.0,36.3938,36.5084,36.3174,36.3652,224800.0
2015-01-12 11:10:00,38.08,38.18,37.94,37.95,236600.0,36.3747,36.4702,36.241,36.2505,236600.0
2015-01-12 11:15:00,37.94,38.02,37.91,37.99,72200.0,36.241,36.3174,36.2123,36.2887,72200.0
2015-01-12 11:20:00,38.03,38.13,37.89,38.09,211000.0,36.3269,36.4225,36.1932,36.3843,211000.0
2015-01-12 11:25:00,38.06,38.09,37.96,38.01,58800.0,36.3556,36.3843,36.2601,36.3078,58800.0
2015-01-12 11:30:00,38.04,38.1,37.95,38.0,70400.0,36.3365,36.3938,36.2505,36.2983,70400.0
2015-01-12 11:35:00,37.99,38.13,37.99,38.08,58200.0,36.2887,36.4225,36.2887,36.3747,58200.0
2015-01-12 11:40:00,38.08,38.1,38.05,38.06,124400.0,36.3747,36.3938,36.3461,36.3556,124400.0
2015-01-12 11:45:00,38.08,38.12,37.8,37.85,163800.0,36.3747,36.4129,36.1072,36.155,163800.0
2015-01-12 11:50:00,37.85,37.96,37.8,37.88,228800.0,36.155,36.2601,36.1072,36.1837,228800.0
2015-01-12 11:55:00,37.88,38.0,37.87,37.95,74800.0,36.1837,36.2983,36.1741,36.2505,74800.0
2015-01-12 12:00:00,37.94,38.11,37.93,38.08,182200.0,36.241,36.4034,36.2314,36.3747,182200.0
2015-01-12 12:05:00,38.06,38.07,37.96,37.99,35200.0,36.3556,36.3652,36.2601,36.2887,35200.0
2015-01-12 12:10:00,37.99,38.02,37.84,37.89,95200.0,36.2887,36.3174,36.1455,36.1932,95200.0
2015-01-12 12:15:00,37.88,37.97,37.76,37.9,152400.0,36.1837,36.2696,36.069,36.2028,152400.0
2015-01-12 12:20:00,37.94,38.08,37.93,38.02,120600.0,36.241,36.3747,36.2314,36.3174,120600.0
2015-01-12 12:25:00,38.02,38.02,37.85,37.89,53400.0,36.3174,36.3174,36.155,36.1932,53400.0
2015-01-12 12:30:00,37.9,38.05,37.88,38.04,110200.0,36.2028,36.3461,36.1837,36.3365,110200.0
2015-01-12 12:35:00,38.04,38.07,37.99,38.04,57200.0,36.3365,36.3652,36.2887,36.3365,57200.0
2015-01-12 12:40:00,38.02,38.02,37.81,37.9,153400.0,36.3174,36.3174,36.1168,36.2028,153400.0
2015-01-12 12:45:00,37.88,37.95,37.85,37.9,83000.0,36.1837,36.2505,36.155,36.2028,83000.0
2015-01-12 12:50:00,37.89,37.92,37.85,37.86,75800.0,36.1932,36.2219,36.155,36.1646,75800.0
2015-01-12 12:55:00,37.86,37.98,37.82,37.87,98200.0,36.1646,36.2792,36.1264,36.1741,98200.0
2015-01-12 13:00:00,37.86,37.95,37.82,37.85,97000.0,36.1646,36.2505,36.1264,36.155,97000.0
2015-01-12 13:05:00,37.87,37.9,37.7,37.83,106800.0,36.1741,36.2028,36.0117,36.1359,106800.0
2015-01-12 13:10:00,37.8,37.88,37.76,37.88,88000.0,36.1072,36.1837,36.069,36.1837,88000.0
2015-01-12 13:15:00,37.87,37.92,37.82,37.83,77600.0,36.1741,36.2219,36.1264,36.1359,77600.0
2015-01-12 13:20:00,37.84,37.84,37.67,37.73,83800.0,36.1455,36.1455,35.9831,36.0404,83800.0
2015-01-12 13:25:00,37.73,37.8,37.63,37.66,87400.0,36.0404,36.1072,35.9449,35.9735,87400.0
2015-01-12 13:30:00,37.68,37.8,37.68,37.8,44800.0,35.9926,36.1072,35.9926,36.1072,44800.0
2015-01-12 13:35:00,37.8,37.88,37.8,37.83,49400.0,36.1072,36.1837,36.1072,36.1359,49400.0
2015-01-12 13:40:00,37.81,37.82,37.75,37.82,47400.0,36.1168,36.1264,36.0595,36.1264,47400.0
2015-01-12 13:45:00,37.82,37.94,37.77,37.9,102200.0,36.1264,36.241,36.0786,36.2028,102200.0
2015-01-12 13:50:00,37.94,37.95,37.88,37.9,96000.0,36.241,36.2505,36.1837,36.2028,96000.0
2015-01-12 13:55:00,37.91,37.92,37.85,37.88,74600.0,36.2123,36.2219,36.155,36.1837,74600.0
2015-01-12 14:00:00,37.88,37.97,37.87,37.9,47600.0,36.1837,36.2696,36.1741,36.2028,47600.0
2015-01-12 14:05:00,37.89,37.95,37.85,37.91,56400.0,36.1932,36.2505,36.155,36.2123,56400.0
2015-01-12 14:10:00,37.91,37.99,37.9,37.97,122200.0,36.2123,36.2887,36.2028,36.2696,122200.0
2015-01-12 14:15:00,37.96,37.98,37.86,37.88,85000.0,36.2601,36.2792,36.1646,36.1837,85000.0
2015-01-12 14:20:00,37.85,37.92,37.81,37.86,62800.0,36.155,36.2219,36.1168,36.1646,62800.0
2015-01-12 14:25:00,37.88,37.93,37.78,37.82,84000.0,36.1837,36.2314,36.0881,36.1264,84000.0
2015-01-12 14:30:00,37.84,37.86,37.74,37.79,53000.0,36.1455,36.1646,36.0499,36.0977,53000.0
2015-01-12 14:35:00,37.81,37.81,37.72,37.74,36400.0,36.1168,36.1168,36.0308,36.0499,36400.0
2015-01-12 14:40:00,37.73,37.85,37.72,37.8,106200.0,36.0404,36.155,36.0308,36.1072,106200.0
2015-01-12 14:45:00,37.79,37.91,37.74,37.9,78800.0,36.0977,36.2123,36.0499,36.2028,78800.0
2015-01-12 14:50:00,37.88,37.9,37.82,37.85,31000.0,36.1837,36.2028,36.1264,36.155,31000.0
2015-01-12 14:55:00,37.83,37.92,37.8,37.89,53200.0,36.1359,36.2219,36.1072,36.1932,53200.0
2015-01-12 15:00:00,37.91,37.99,37.89,37.91,136600.0,36.2123,36.2887,36.1932,36.2123,136600.0
2015-01-12 15:05:00,37.92,37.93,37.83,37.85,81400.0,36.2219,36.2314,36.1359,36.155,81400.0
2015-01-12 15:10:00,37.86,37.95,37.84,37.88,50800.0,36.1646,36.2505,36.1455,36.1837,50800.0
2015-01-12 15:15:00,37.88,38.02,37.85,37.93,182000.0,36.1837,36.3174,36.155,36.2314,182000.0
2015-01-12 15:20:00,37.94,37.97,37.79,37.82,170600.0,36.241,36.2696,36.0977,36.1264,170600.0
2015-01-12 15:25:00,37.83,37.88,37.77,37.85,103200.0,36.1359,36.1837,36.0786,36.155,103200.0
2015-01-12 15:30:00,37.87,37.92,37.44,37.47,373800.0,36.1741,36.2219,35.7634,35.792,373800.0
2015-01-12 15:35:00,37.47,37.63,37.42,37.63,212800.0,35.792,35.9449,35.7443,35.9449,212800.0
2015-01-12 15:40:00,37.63,37.8,37.63,37.77,203200.0,35.9449,36.1072,35.9449,36.0786,203200.0
2015-01-12 15:45:00,37.79,38.0,37.78,37.94,304800.0,36.0977,36.2983,36.0881,36.241,304800.0
2015-01-12 15:50:00,37.94,37.97,37.78,37.86,175000.0,36.241,36.2696,36.0881,36.1646,175000.0
2015-01-12 15:55:00,37.86,37.94,37.77,37.93,288000.0,36.1646,36.241,36.0786,36.2314,288000.0
2015-01-13 09:30:00,38.79,39.34,38.79,39.31,972000.0,37.0529,37.5783,37.0529,37.5496,972000.0
2015-01-13 09:35:00,39.31,39.38,39.13,39.27,466600.0,37.5496,37.6165,37.3777,37.5114,466600.0
2015-01-13 09:40:00,39.27,39.5,39.19,39.27,645200.0,37.5114,37.7311,37.435,37.5114,645200.0
2015-01-13 09:45:00,39.27,39.45,39.27,39.42,227000.0,37.5114,37.6834,37.5114,37.6547,227000.0
2015-01-13 09:50:00,39.45,39.74,39.35,39.74,504400.0,37.6834,37.9604,37.5878,37.9604,504400.0
2015-01-13 09:55:00,39.75,39.86,39.62,39.84,318600.0,37.9699,38.075,37.8457,38.0559,318600.0
2015-01-13 10:00:00,39.82,39.97,39.81,39.85,369800.0,38.0368,38.1801,38.0272,38.0654,369800.0
2015-01-13 10:05:00,39.85,39.93,39.77,39.83,192400.0,38.0654,38.1419,37.989,38.0463,192400.0
2015-01-13 10:10:00,39.83,40.0,39.82,39.87,227400.0,38.0463,38.2087,38.0368,38.0845,227400.0
2015-01-13 10:15:00,39.87,39.96,39.78,39.85,184600.0,38.0845,38.1705,37.9986,38.0654,184600.0
2015-01-13 10:20:00,39.82,39.83,39.74,39.76,104000.0,38.0368,38.0463,37.9604,37.9795,104000.0
2015-01-13 10:25:00,39.77,39.86,39.7,39.7,142400.0,37.989,38.075,37.9222,37.9222,142400.0
2015-01-13 10:30:00,39.7,39.84,39.67,39.84,130200.0,37.9222,38.0559,37.8935,38.0559,130200.0
2015-01-13 10:35:00,39.85,39.91,39.77,39.79,81200.0,38.0654,38.1228,37.989,38.0081,81200.0
2015-01-13 10:40:00,39.83,39.92,39.72,39.72,59400.0,38.0463,38.1323,37.9413,37.9413,59400.0
2015-01-13 10:45:00,39.72,39.74,39.62,39.66,136000.0,37.9413,37.9604,37.8457,37.884,136000.0
2015-01-13 10:50:00,39.7,39.83,39.66,39.68,62400.0,37.9222,38.0463,37.884,37.9031,62400.0
2015-01-13 10:55:00,39.7,39.74,39.56,39.62,74600.0,37.9222,37.9604,37.7884,37.8457,74600.0
2015-01-13 11:00:00,39.63,39.63,39.5,39.52,175600.0,37.8553,37.8553,37.7311,37.7502,175600.0
2015-01-13 11:05:00,39.51,39.58,39.46,39.46,93200.0,37.7407,37.8075,37.6929,37.6929,93200.0
2015-01-13 11:10:00,39.46,39.52,39.39,39.46,160200.0,37.6929,37.7502,37.626,37.6929,160200.0
2015-01-13 11:15:00,39.48,39.48,39.36,39.38,81400.0,37.712,37.712,37.5974,37.6165,81400.0
2015-01-13 11:20:00,39.35,39.37,39.13,39.16,215400.0,37.5878,37.6069,37.3777,37.4063,215400.0
2015-01-13 11:25:00,39.16,39.2,39.1,39.17,321200.0,37.4063,37.4446,37.349,37.4159,321200.0
2015-01-13 11:30:00,39.18,39.18,39.02,39.06,183600.0,37.4254,37.4254,37.2726,37.3108,183600.0
2015-01-13 11:35:00,39.08,39.1,38.87,38.92,284400.0,37.3299,37.349,37.1293,37.1771,284400.0
2015-01-13 11:40:00,38.92,38.96,38.74,38.89,314400.0,37.1771,37.2153,37.0052,37.1484,314400.0
2015-01-13 11:45:00,38.89,39.08,38.89,39.06,338400.0,37.1484,37.3299,37.1484,37.3108,338400.0
2015-01-13 11:50:00,39.05,39.06,38.91,38.92,113200.0,37.3013,37.3108,37.1675,37.1771,113200.0
2015-01-13 11:55:00,38.92,38.96,38.82,38.85,124800.0,37.1771,37.2153,37.0816,37.1102,124800.0
2015-01-13 12:00:00,38.85,38.92,38.66,38.73,187800.0,37.1102,37.1771,36.9287,36.9956,187800.0
2015-01-13 12:05:00,38.73,38.74,38.58,38.6,196600.0,36.9956,37.0052,36.8523,36.8714,196600.0
2015-01-13 12:10:00,38.6,38.63,38.5,38.56,243600.0,36.8714,36.9001,36.7759,36.8332,243600.0
2015-01-13 12:15:00,38.54,38.55,38.33,38.38,219000.0,36.8141,36.8237,36.6135,36.6613,219000.0
2015-01-13 12:20:00,38.38,38.39,38.12,38.17,420400.0,36.6613,36.6708,36.4129,36.4607,420400.0
2015-01-13 12:25:00,38.17,38.29,38.13,38.25,267800.0,36.4607,36.5753,36.4225,36.5371,267800.0
2015-01-13 12:30:00,38.24,38.32,38.18,38.27,295800.0,36.5275,36.604,36.4702,36.5562,295800.0
2015-01-13 12:35:00,38.27,38.37,38.27,38.34,146000.0,36.5562,36.6517,36.5562,36.6231,146000.0
2015-01-13 12:40:00,38.35,38.35,38.19,38.32,227200.0,36.6326,36.6326,36.4798,36.604,227200.0
2015-01-13 12:45:00,38.31,38.45,38.3,38.44,169400.0,36.5944,36.7281,36.5849,36.7186,169400.0
2015-01-13 12:50:00,38.44,38.53,38.43,38.44,157400.0,36.7186,36.8046,36.709,36.7186,157400.0
2015-01-13 12:55:00,38.43,38.46,38.38,38.46,83600.0,36.709,36.7377,36.6613,36.7377,83600.0
2015-01-13 13:00:00,38.46,38.55,38.46,38.52,121600.0,36.7377,36.8237,36.7377,36.795,121600.0
2015-01-13 13:05:00,38.52,38.6,38.52,38.54,313200.0,36.795,36.8714,36.795,36.8141,313200.0
2015-01-13 13:10:00,38.55,38.59,38.52,38.55,164400.0,36.8237,36.8619,36.795,36.8237,164400.0
2015-01-13 13:15:00,38.56,38.56,38.42,38.44,144400.0,36.8332,36.8332,36.6995,36.7186,144400.0
2015-01-13 13:20:00,38.44,38.46,38.14,38.22,296000.0,36.7186,36.7377,36.432,36.5084,296000.0
2015-01-13 13:25:00,38.24,38.27,38.01,38.09,255400.0,36.5275,36.5562,36.3078,36.3843,255400.0
2015-01-13 13:30:00,38.08,38.08,37.7,37.87,408800.0,36.3747,36.3747,36.0117,36.1741,408800.0
2015-01-13 13:35:00,37.87,37.88,37.67,37.7,184400.0,36.1741,36.1837,35.9831,36.0117,184400.0
2015-01-13 13:40:00,37.67,37.77,37.54,37.59,424000.0,35.9831,36.0786,35.8589,35.9067,424000.0
2015-01-13 13:45:00,37.57,37.67,37.44,37.44,273600.0,35.8875,35.9831,35.7634,35.7634,273600.0
2015-01-13 13:50:00,37.46,37.47,36.94,37.09,603800.0,35.7825,35.792,35.2858,35.429,603800.0
2015-01-13 13:55:00,37.09,37.33,37.02,37.27,385000.0,35.429,35.6583,35.3622,35.601,385000.0
2015-01-13 14:00:00,37.23,37.24,37.06,37.19,268200.0,35.5628,35.5723,35.4004,35.5246,268200.0
2015-01-13 14:05:00,37.17,37.2,36.88,37.0,248800.0,35.5055,35.5341,35.2284,35.3431,248800.0
2015-01-13 14:10:00,36.99,37.03,36.6,36.81,546200.0,35.3335,35.3717,34.961,35.1616,546200.0
2015-01-13 14:15:00,36.81,36.95,36.73,36.87,489800.0,35.1616,35.2953,35.0852,35.2189,489800.0
2015-01-13 14:20:00,36.86,36.94,36.8,36.92,266600.0,35.2093,35.2858,35.152,35.2667,266600.0
2015-01-13 14:25:00,36.89,37.19,36.88,37.18,287800.0,35.238,35.5246,35.2284,35.515,287800.0
2015-01-13 14:30:00,37.18,37.31,37.18,37.22,226800.0,35.515,35.6392,35.515,35.5532,226800.0
2015-01-13 14:35:00,37.23,37.45,37.23,37.35,333400.0,35.5628,35.7729,35.5628,35.6774,333400.0
2015-01-13 14:40:00,37.35,37.4,37.25,37.35,190600.0,35.6774,35.7252,35.5819,35.6774,190600.0
2015-01-13 14:45:00,37.37,37.38,37.26,37.27,109800.0,35.6965,35.7061,35.5914,35.601,109800.0
2015-01-13 14:50:00,37.3,37.43,37.3,37.35,113800.0,35.6296,35.7538,35.6296,35.6774,113800.0
2015-01-13 14:55:00,37.35,37.35,36.9,36.9,225400.0,35.6774,35.6774,35.2476,35.2476,225400.0
2015-01-13 15:00:00,36.9,37.06,36.9,36.97,187000.0,35.2476,35.4004,35.2476,35.3144,187000.0
2015-01-13 15:05:00,36.96,37.01,36.77,36.81,250000.0,35.3049,35.3526,35.1234,35.1616,250000.0
2015-01-13 15:10:00,36.81,37.24,36.8,37.24,347400.0,35.1616,35.5723,35.152,35.5723,347400.0
2015-01-13 15:15:00,37.23,37.38,37.19,37.23,271800.0,35.5628,35.7061,35.5246,35.5628,271800.0
2015-01-13 15:20:00,37.25,37.35,37.13,37.29,206000.0,35.5819,35.6774,35.4673,35.6201,206000.0
2015-01-13 15:25:00,37.29,37.35,37.05,37.05,181000.0,35.6201,35.6774,35.3908,35.3908,181000.0
2015-01-13 15:30:00,37.05,37.52,37.05,37.43,331600.0,35.3908,35.8398,35.3908,35.7538,331600.0
2015-01-13 15:35:00,37.45,37.88,37.39,37.85,404000.0,35.7729,36.1837,35.7156,36.155,404000.0
2015-01-13 15:40:00,37.85,37.95,37.73,37.77,508400.0,36.155,36.2505,36.0404,36.0786,508400.0
2015-01-13 15:45:00,37.77,37.79,37.55,37.55,191600.0,36.0786,36.0977,35.8684,35.8684,191600.0
2015-01-13 15:50:00,37.56,37.63,37.38,37.52,246800.0,35.878,35.9449,35.7061,35.8398,246800.0
2015-01-13 15:55:00,37.5,38.02,37.47,38.01,469400.0,35.8207,36.3174,35.792,36.3078,469400.0
2015-01-14 09:30:00,36.75,37.06,36.57,37.0,577800.0,35.1043,35.4004,34.9323,35.3431,577800.0
2015-01-14 09:35:00,37.02,37.24,37.0,37.12,469000.0,35.3622,35.5723,35.3431,35.4577,469000.0
2015-01-14 09:40:00,37.13,37.38,37.06,37.14,585000.0,35.4673,35.7061,35.4004,35.4768,585000.0
2015-01-14 09:45:00,37.12,37.33,36.92,37.2,394000.0,35.4577,35.6583,35.2667,35.5341,394000.0
2015-01-14 09:50:00,37.21,37.32,37.07,37.29,294000.0,35.5437,35.6487,35.4099,35.6201,294000.0
2015-01-14 09:55:00,37.31,37.55,37.26,37.28,331400.0,35.6392,35.8684,35.5914,35.6105,331400.0
2015-01-14 10:00:00,37.27,37.49,37.27,37.45,461200.0,35.601,35.8111,35.601,35.7729,461200.0
2015-01-14 10:05:00,37.45,37.68,37.44,37.66,438000.0,35.7729,35.9926,35.7634,35.9735,438000.0
2015-01-14 10:10:00,37.68,37.72,37.43,37.45,355400.0,35.9926,36.0308,35.7538,35.7729,355400.0
2015-01-14 10:15:00,37.45,37.59,37.33,37.35,277800.0,35.7729,35.9067,35.6583,35.6774,277800.0
2015-01-14 10:20:00,37.35,37.54,37.29,37.41,165400.0,35.6774,35.8589,35.6201,35.7347,165400.0
2015-01-14 10:25:00,37.42,37.47,37.31,37.41,166000.0,35.7443,35.792,35.6392,35.7347,166000.0
2015-01-14 10:30:00,37.41,37.41,37.17,37.35,347800.0,35.7347,35.7347,35.5055,35.6774,347800.0
2015-01-14 10:35:00,37.33,37.41,37.2,37.26,282600.0,35.6583,35.7347,35.5341,35.5914,282600.0
2015-01-14 10:40:00,37.23,37.48,37.21,37.42,187000.0,35.5628,35.8016,35.5437,35.7443,187000.0
2015-01-14 10:45:00,37.43,37.55,37.35,37.35,193200.0,35.7538,35.8684,35.6774,35.6774,193200.0
2015-01-14 10:50:00,37.37,37.52,37.29,37.35,100400.0,35.6965,35.8398,35.6201,35.6774,100400.0
2015-01-14 10:55:00,37.38,37.48,37.28,37.43,122600.0,35.7061,35.8016,35.6105,35.7538,122600.0
2015-01-14 11:00:00,37.44,37.46,37.13,37.2,188000.0,35.7634,35.7825,35.4673,35.5341,188000.0
2015-01-14 11:05:00,37.22,37.24,37.02,37.13,201400.0,35.5532,35.5723,35.3622,35.4673,201400.0
2015-01-14 11:10:00,37.15,37.19,37.05,37.05,208400.0,35.4864,35.5246,35.3908,35.3908,208400.0
2015-01-14 11:15:00,37.05,37.17,37.01,37.08,114600.0,35.3908,35.5055,35.3526,35.4195,114600.0
2015-01-14 11:20:00,37.07,37.26,37.07,37.23,124400.0,35.4099,35.5914,35.4099,35.5628,124400.0
2015-01-14 11:25:00,37.22,37.27,37.15,37.19,139000.0,35.5532,35.601,35.4864,35.5246,139000.0
2015-01-14 11:30:00,37.14,37.26,37.1,37.15,102800.0,35.4768,35.5914,35.4386,35.4864,102800.0
2015-01-14 11:35:00,37.19,37.35,37.11,37.35,141800.0,35.5246,35.6774,35.4481,35.6774,141800.0
2015-01-14 11:40:00,37.35,37.49,37.3,37.32,147400.0,35.6774,35.8111,35.6296,35.6487,147400.0
2015-01-14 11:45:00,37.32,37.43,37.31,37.36,68600.0,35.6487,35.7538,35.6392,35.687,68600.0
2015-01-14 11:50:00,37.38,37.45,37.15,37.19,340800.0,35.7061,35.7729,35.4864,35.5246,340800.0
2015-01-14 11:55:00,37.2,37.26,37.1,37.12,73200.0,35.5341,35.5914,35.4386,35.4577,73200.0
2015-01-14 12:00:00,37.14,37.27,37.11,37.23,77600.0,35.4768,35.601,35.4481,35.5628,77600.0
2015-01-14 12:05:00,37.23,37.23,37.01,37.02,142000.0,35.5628,35.5628,35.3526,35.3622,142000.0
2015-01-14 12:10:00,37.01,37.02,36.76,36.81,230800.0,35.3526,35.3622,35.1138,35.1616,230800.0
2015-01-14 12:15:00,36.8,36.94,36.8,36.87,150400.0,35.152,35.2858,35.152,35.2189,150400.0
2015-01-14 12:20:00,36.86,37.02,36.8,36.97,282000.0,35.2093,35.3622,35.152,35.3144,282000.0
2015-01-14 12:25:00,36.97,37.06,36.95,37.01,94200.0,35.3144,35.4004,35.2953,35.3526,94200.0
2015-01-14 12:30:00,37.01,37.1,36.93,37.03,124400.0,35.3526,35.4386,35.2762,35.3717,124400.0
2015-01-14 12:35:00,37.04,37.13,37.02,37.1,85400.0,35.3813,35.4673,35.3622,35.4386,85400.0
2015-01-14 12:40:00,37.1,37.16,37.0,37.0,67800.0,35.4386,35.4959,35.3431,35.3431,67800.0
2015-01-14 12:45:00,37.01,37.13,36.88,36.95,129600.0,35.3526,35.4673,35.2284,35.2953,129600.0
2015-01-14 12:50:00,36.95,36.98,36.83,36.88,83400.0,35.2953,35.324,35.1807,35.2284,83400.0
2015-01-14 12:55:00,36.87,37.01,36.87,36.99,81600.0,35.2189,35.3526,35.2189,35.3335,81600.0
2015-01-14 13:00:00,37.0,37.09,36.95,36.95,49800.0,35.3431,35.429,35.2953,35.2953,49800.0
2015-01-14 13:05:00,36.96,37.0,36.84,36.88,71600.0,35.3049,35.3431,35.1902,35.2284,71600.0
2015-01-14 13:10:00,36.88,36.92,36.72,36.76,293800.0,35.2284,35.2667,35.0756,35.1138,293800.0
2015-01-14 13:15:00,36.76,36.85,36.7,36.85,158600.0,35.1138,35.1998,35.0565,35.1998,158600.0
2015-01-14 13:20:00,36.84,36.84,36.71,36.74,132800.0,35.1902,35.1902,35.0661,35.0947,132800.0
2015-01-14 13:25:00,36.74,36.78,36.67,36.74,168600.0,35.0947,35.1329,35.0279,35.0947,168600.0
2015-01-14 13:30:00,36.75,36.77,36.63,36.71,181600.0,35.1043,35.1234,34.9896,35.0661,181600.0
2015-01-14 13:35:00,36.7,36.71,36.51,36.55,176000.0,35.0565,35.0661,34.875,34.9132,176000.0
2015-01-14 13:40:00,36.55,36.55,36.36,36.37,393400.0,34.9132,34.9132,34.7317,34.7413,393400.0
2015-01-14 13:45:00,36.38,36.6,36.33,36.52,160000.0,34.7508,34.961,34.7031,34.8846,160000.0
2015-01-14 13:50:00,36.54,36.56,36.4,36.41,135000.0,34.9037,34.9228,34.7699,34.7795,135000.0
2015-01-14 13:55:00,36.42,36.57,36.35,36.52,125000.0,34.789,34.9323,34.7222,34.8846,125000.0
2015-01-14 14:00:00,36.57,36.73,36.52,36.71,180200.0,34.9323,35.0852,34.8846,35.0661,180200.0
2015-01-14 14:05:00,36.7,36.77,36.52,36.55,202200.0,35.0565,35.1234,34.8846,34.9132,202200.0
2015-01-14 14:10:00,36.54,36.94,36.52,36.91,250800.0,34.9037,35.2858,34.8846,35.2571,250800.0
2015-01-14 14:15:00,36.92,37.13,36.91,37.11,437600.0,35.2667,35.4673,35.2571,35.4481,437600.0
2015-01-14 14:20:00,37.13,37.2,37.08,37.14,235800.0,35.4673,35.5341,35.4195,35.4768,235800.0
2015-01-14 14:25:00,37.16,37.42,37.1,37.37,399600.0,35.4959,35.7443,35.4386,35.6965,399600.0
2015-01-14 14:30:00,37.37,37.55,37.29,37.38,410000.0,35.6965,35.8684,35.6201,35.7061,410000.0
2015-01-14 14:35:00,37.4,37.48,37.29,37.33,145000.0,35.7252,35.8016,35.6201,35.6583,145000.0
2015-01-14 14:40:00,37.32,37.47,37.21,37.26,288600.0,35.6487,35.792,35.5437,35.5914,288600.0
2015-01-14 14:45:00,37.26,37.32,37.15,37.21,119600.0,35.5914,35.6487,35.4864,35.5437,119600.0
2015-01-14 14:50:00,37.18,37.21,37.04,37.06,226600.0,35.515,35.5437,35.3813,35.4004,226600.0
2015-01-14 14:55:00,37.08,37.17,37.04,37.12,91200.0,35.4195,35.5055,35.3813,35.4577,91200.0
2015-01-14 15:00:00,37.13,37.35,37.1,37.27,273800.0,35.4673,35.6774,35.4386,35.601,273800.0
2015-01-14 15:05:00,37.29,37.42,37.22,37.35,211600.0,35.6201,35.7443,35.5532,35.6774,211600.0
2015-01-14 15:10:00,37.36,37.41,37.17,37.35,152400.0,35.687,35.7347,35.5055,35.6774,152400.0
2015-01-14 15:15:00,37.35,37.79,37.34,37.67,589200.0,35.6774,36.0977,35.6678,35.9831,589200.0
2015-01-14 15:20:00,37.71,37.83,37.59,37.68,257800.0,36.0213,36.1359,35.9067,35.9926,257800.0
2015-01-14 15:25:00,37.68,37.77,37.52,37.7,313400.0,35.9926,36.0786,35.8398,36.0117,313400.0
2015-01-14 15:30:00,37.69,37.81,37.44,37.52,297400.0,36.0022,36.1168,35.7634,35.8398,297400.0
2015-01-14 15:35:00,37.5,37.63,37.42,37.56,179000.0,35.8207,35.9449,35.7443,35.878,179000.0
2015-01-14 15:40:00,37.55,37.74,37.53,37.58,246200.0,35.8684,36.0499,35.8493,35.8971,246200.0
2015-01-14 15:45:00,37.6,37.79,37.58,37.63,262400.0,35.9162,36.0977,35.8971,35.9449,262400.0
2015-01-14 15:50:00,37.67,37.77,37.61,37.61,167400.0,35.9831,36.0786,35.9258,35.9258,167400.0
2015-01-14 15:55:00,37.65,37.73,37.51,37.55,525400.0,35.964,36.0404,35.8302,35.8684,525400.0
2015-01-15 09:30:00,37.95,38.1,37.54,37.57,733600.0,36.2505,36.3938,35.8589,35.8875,733600.0
2015-01-15 09:35:00,37.57,37.59,36.91,37.06,711000.0,35.8875,35.9067,35.2571,35.4004,711000.0
2015-01-15 09:40:00,37.04,37.08,36.68,36.73,771400.0,35.3813,35.4195,35.0374,35.0852,771400.0
2015-01-15 09:45:00,36.74,36.93,36.53,36.66,679800.0,35.0947,35.2762,34.8941,35.0183,679800.0
2015-01-15 09:50:00,36.64,36.85,36.63,36.71,587800.0,34.9992,35.1998,34.9896,35.0661,587800.0
2015-01-15 09:55:00,36.7,36.7,36.32,36.44,595200.0,35.0565,35.0565,34.6935,34.8082,595200.0
2015-01-15 10:00:00,36.4,36.45,36.13,36.29,1007400.0,34.7699,34.8177,34.512,34.6649,1007400.0
2015-01-15 10:05:00,36.24,36.54,36.06,36.47,464800.0,34.6171,34.9037,34.4452,34.8368,464800.0
2015-01-15 10:10:00,36.48,36.62,36.32,36.58,310000.0,34.8464,34.9801,34.6935,34.9419,310000.0
2015-01-15 10:15:00,36.58,36.92,36.56,36.91,648800.0,34.9419,35.2667,34.9228,35.2571,648800.0
2015-01-15 10:20:00,36.93,36.95,36.74,36.92,348800.0,35.2762,35.2953,35.0947,35.2667,348800.0
2015-01-15 10:25:00,36.92,37.1,36.88,37.09,495200.0,35.2667,35.4386,35.2284,35.429,495200.0
2015-01-15 10:30:00,37.1,37.35,37.1,37.21,537800.0,35.4386,35.6774,35.4386,35.5437,537800.0
2015-01-15 10:35:00,37.2,37.27,37.0,37.06,180400.0,35.5341,35.601,35.3431,35.4004,180400.0
2015-01-15 10:40:00,37.05,37.05,36.83,36.85,214600.0,35.3908,35.3908,35.1807,35.1998,214600.0
2015-01-15 10:45:00,36.87,37.0,36.84,36.93,164600.0,35.2189,35.3431,35.1902,35.2762,164600.0
2015-01-15 10:50:00,36.94,37.07,36.93,37.07,131800.0,35.2858,35.4099,35.2762,35.4099,131800.0
2015-01-15 10:55:00,37.07,37.07,36.8,36.84,150800.0,35.4099,35.4099,35.152,35.1902,150800.0
2015-01-15 11:00:00,36.83,36.97,36.77,36.79,113200.0,35.1807,35.3144,35.1234,35.1425,113200.0
2015-01-15 11:05:00,36.8,36.83,36.67,36.82,158600.0,35.152,35.1807,35.0279,35.1711,158600.0
2015-01-15 11:10:00,36.82,36.97,36.81,36.95,84200.0,35.1711,35.3144,35.1616,35.2953,84200.0
2015-01-15 11:15:00,36.94,36.95,36.71,36.75,85200.0,35.2858,35.2953,35.0661,35.1043,85200.0
2015-01-15 11:20:00,36.76,36.77,36.6,36.64,94000.0,35.1138,35.1234,34.961,34.9992,94000.0
2015-01-15 11:25:00,36.64,36.67,36.52,36.54,204400.0,34.9992,35.0279,34.8846,34.9037,204400.0
2015-01-15 11:30:00,36.53,36.7,36.45,36.67,248200.0,34.8941,35.0565,34.8177,35.0279,248200.0
2015-01-15 11:35:00,36.67,36.68,36.37,36.44,262800.0,35.0279,35.0374,34.7413,34.8082,262800.0
2015-01-15 11:40:00,36.45,36.69,36.44,36.69,154200.0,34.8177,35.047,34.8082,35.047,154200.0
2015-01-15 11:45:00,36.68,36.73,36.49,36.52,200800.0,35.0374,35.0852,34.8559,34.8846,200800.0
2015-01-15 11:50:00,36.55,36.55,36.35,36.54,166000.0,34.9132,34.9132,34.7222,34.9037,166000.0
2015-01-15 11:55:00,36.48,36.5,36.37,36.42,127200.0,34.8464,34.8655,34.7413,34.789,127200.0
2015-01-15 12:00:00,36.41,36.56,36.4,36.42,146400.0,34.7795,34.9228,34.7699,34.789,146400.0
2015-01-15 12:05:00,36.41,36.6,36.41,36.51,103000.0,34.7795,34.961,34.7795,34.875,103000.0
2015-01-15 12:10:00,36.52,36.66,36.49,36.52,120800.0,34.8846,35.0183,34.8559,34.8846,120800.0
2015-01-15 12:15:00,36.55,36.55,36.29,36.34,217600.0,34.9132,34.9132,34.6649,34.7126,217600.0
2015-01-15 12:20:00,36.31,36.43,36.29,36.32,112800.0,34.684,34.7986,34.6649,34.6935,112800.0
2015-01-15 12:25:00,36.35,36.47,36.34,36.41,78600.0,34.7222,34.8368,34.7126,34.7795,78600.0
2015-01-15 12:30:00,36.4,36.4,36.13,36.16,493800.0,34.7699,34.7699,34.512,34.5407,493800.0
2015-01-15 12:35:00,36.14,36.14,35.75,35.85,749200.0,34.5216,34.5216,34.1491,34.2446,749200.0
2015-01-15 12:40:00,35.84,35.88,35.52,35.55,396600.0,34.235,34.2732,33.9294,33.958,396600.0
2015-01-15 12:45:00,35.55,35.55,35.32,35.48,433000.0,33.958,33.958,33.7383,33.8911,433000.0
2015-01-15 12:50:00,35.48,35.78,35.46,35.73,179000.0,33.8911,34.1777,33.872,34.1299,179000.0
2015-01-15 12:55:00,35.76,35.76,35.61,35.64,98400.0,34.1586,34.1586,34.0153,34.044,98400.0
2015-01-15 13:00:00,35.62,35.79,35.56,35.73,176200.0,34.0249,34.1873,33.9676,34.1299,176200.0
2015-01-15 13:05:00,35.72,35.81,35.56,35.6,272600.0,34.1204,34.2064,33.9676,34.0058,272600.0
2015-01-15 13:10:00,35.62,35.8,35.6,35.75,173400.0,34.0249,34.1968,34.0058,34.1491,173400.0
2015-01-15 13:15:00,35.77,35.81,35.6,35.66,169200.0,34.1682,34.2064,34.0058,34.0631,169200.0
2015-01-15 13:20:00,35.68,35.69,35.51,35.53,147600.0,34.0822,34.0917,33.9198,33.9389,147600.0
2015-01-15 13:25:00,35.58,35.6,35.43,35.47,161000.0,33.9867,34.0058,33.8434,33.8816,161000.0
2015-01-15 13:30:00,35.48,35.57,35.37,35.52,182200.0,33.8911,33.9771,33.7861,33.9294,182200.0
2015-01-15 13:35:00,35.52,35.55,35.34,35.35,178400.0,33.9294,33.958,33.7574,33.767,178400.0
2015-01-15 13:40:00,35.37,35.48,35.35,35.45,80400.0,33.7861,33.8911,33.767,33.8625,80400.0
2015-01-15 13:45:00,35.43,35.55,35.39,35.52,153800.0,33.8434,33.958,33.8052,33.9294,153800.0
2015-01-15 13:50:00,35.54,35.77,35.54,35.71,128200.0,33.9485,34.1682,33.9485,34.1108,128200.0
2015-01-15 13:55:00,35.71,35.71,35.6,35.6,109800.0,34.1108,34.1108,34.0058,34.0058,109800.0
2015-01-15 14:00:00,35.62,35.7,35.51,35.7,195000.0,34.0249,34.1013,33.9198,34.1013,195000.0
2015-01-15 14:05:00,35.69,35.86,35.64,35.84,315000.0,34.0917,34.2541,34.044,34.235,315000.0
2015-01-15 14:10:00,35.84,35.84,35.7,35.76,131400.0,34.235,34.235,34.1013,34.1586,131400.0
2015-01-15 14:15:00,35.76,36.02,35.76,35.9,223800.0,34.1586,34.407,34.1586,34.2923,223800.0
2015-01-15 14:20:00,35.92,35.97,35.77,35.83,137000.0,34.3114,34.3592,34.1682,34.2255,137000.0
2015-01-15 14:25:00,35.85,35.88,35.77,35.81,137400.0,34.2446,34.2732,34.1682,34.2064,137400.0
2015-01-15 14:30:00,35.8,36.0,35.71,35.99,275800.0,34.1968,34.3879,34.1108,34.3783,275800.0
2015-01-15 14:35:00,36.02,36.13,35.96,36.04,187600.0,34.407,34.512,34.3496,34.4261,187600.0
2015-01-15 14:40:00,36.04,36.14,36.0,36.05,163600.0,34.4261,34.5216,34.3879,34.4356,163600.0
2015-01-15 14:45:00,36.06,36.17,35.96,35.99,145400.0,34.4452,34.5502,34.3496,34.3783,145400.0
2015-01-15 14:50:00,35.99,36.04,35.76,35.78,273400.0,34.3783,34.4261,34.1586,34.1777,273400.0
2015-01-15 14:55:00,35.75,36.07,35.71,35.96,248400.0,34.1491,34.4547,34.1108,34.3496,248400.0
2015-01-15 15:00:00,35.95,36.02,35.85,35.88,128800.0,34.3401,34.407,34.2446,34.2732,128800.0
2015-01-15 15:05:00,35.87,35.88,35.73,35.85,193800.0,34.2637,34.2732,34.1299,34.2446,193800.0
2015-01-15 15:10:00,35.83,35.85,35.6,35.68,252600.0,34.2255,34.2446,34.0058,34.0822,252600.0
2015-01-15 15:15:00,35.68,35.71,35.57,35.7,143600.0,34.0822,34.1108,33.9771,34.1013,143600.0
2015-01-15 15:20:00,35.66,35.68,35.51,35.56,137800.0,34.0631,34.0822,33.9198,33.9676,137800.0
2015-01-15 15:25:00,35.58,35.78,35.58,35.76,167200.0,33.9867,34.1777,33.9867,34.1586,167200.0
2015-01-15 15:30:00,35.74,35.83,35.6,35.77,166200.0,34.1395,34.2255,34.0058,34.1682,166200.0
2015-01-15 15:35:00,35.74,35.74,35.58,35.63,159800.0,34.1395,34.1395,33.9867,34.0344,159800.0
2015-01-15 15:40:00,35.63,35.69,35.5,35.6,268600.0,34.0344,34.0917,33.9102,34.0058,268600.0
2015-01-15 15:45:00,35.58,35.67,35.48,35.57,276400.0,33.9867,34.0726,33.8911,33.9771,276400.0
2015-01-15 15:50:00,35.56,35.56,35.43,35.47,440600.0,33.9676,33.9676,33.8434,33.8816,440600.0
2015-01-15 15:55:00,35.47,35.62,35.38,35.54,720800.0,33.8816,34.0249,33.7956,33.9485,720800.0
2015-01-16 09:30:00,35.26,35.68,35.05,35.58,741200.0,33.681,34.0822,33.4804,33.9867,741200.0
2015-01-16 09:35:00,35.59,36.08,35.59,35.91,963800.0,33.9962,34.4643,33.9962,34.3019,963800.0
2015-01-16 09:40:00,35.91,36.13,35.88,35.97,424800.0,34.3019,34.512,34.2732,34.3592,424800.0
2015-01-16 09:45:00,36.0,36.05,35.84,35.97,491600.0,34.3879,34.4356,34.235,34.3592,491600.0
2015-01-16 09:50:00,35.99,36.08,35.83,35.9,261000.0,34.3783,34.4643,34.2255,34.2923,261000.0
2015-01-16 09:55:00,35.91,36.02,35.83,35.93,235000.0,34.3019,34.407,34.2255,34.321,235000.0
2015-01-16 10:00:00,35.95,36.31,35.92,36.11,792000.0,34.3401,34.684,34.3114,34.4929,792000.0
2015-01-16 10:05:00,36.1,36.2,35.98,36.04,266400.0,34.4834,34.5789,34.3688,34.4261,266400.0
2015-01-16 10:10:00,36.06,36.07,35.61,35.63,570000.0,34.4452,34.4547,34.0153,34.0344,570000.0
2015-01-16 10:15:00,35.64,35.96,35.63,35.93,403800.0,34.044,34.3496,34.0344,34.321,403800.0
2015-01-16 10:20:00,35.91,36.13,35.85,36.13,393800.0,34.3019,34.512,34.2446,34.512,393800.0
2015-01-16 10:25:00,36.13,36.35,36.07,36.27,504400.0,34.512,34.7222,34.4547,34.6458,504400.0
2015-01-16 10:30:00,36.28,36.47,36.25,36.35,273800.0,34.6553,34.8368,34.6267,34.7222,273800.0
2015-01-16 10:35:00,36.35,36.39,36.14,36.21,176400.0,34.7222,34.7604,34.5216,34.5885,176400.0
2015-01-16 10:40:00,36.19,36.44,36.17,36.37,129200.0,34.5693,34.8082,34.5502,34.7413,129200.0
2015-01-16 10:45:00,36.42,36.56,36.24,36.27,216600.0,34.789,34.9228,34.6171,34.6458,216600.0
2015-01-16 10:50:00,36.27,36.45,36.26,36.43,121400.0,34.6458,34.8177,34.6362,34.7986,121400.0
2015-01-16 10:55:00,36.42,36.63,36.41,36.48,311400.0,34.789,34.9896,34.7795,34.8464,311400.0
2015-01-16 11:00:00,36.47,36.5,36.37,36.37,197800.0,34.8368,34.8655,34.7413,34.7413,197800.0
2015-01-16 11:05:00,36.4,36.47,36.32,36.38,167000.0,34.7699,34.8368,34.6935,34.7508,167000.0
2015-01-16 11:10:00,36.39,36.39,36.27,36.33,76000.0,34.7604,34.7604,34.6458,34.7031,76000.0
2015-01-16 11:15:00,36.32,36.48,36.29,36.39,134800.0,34.6935,34.8464,34.6649,34.7604,134800.0
2015-01-16 11:20:00,36.38,36.39,36.23,36.3,111800.0,34.7508,34.7604,34.6076,34.6744,111800.0
2015-01-16 11:25:00,36.31,36.32,36.2,36.29,127400.0,34.684,34.6935,34.5789,34.6649,127400.0
2015-01-16 11:30:00,36.29,36.42,36.27,36.38,154200.0,34.6649,34.789,34.6458,34.7508,154200.0
2015-01-16 11:35:00,36.36,36.59,36.34,36.57,161400.0,34.7317,34.9514,34.7126,34.9323,161400.0
2015-01-16 11:40:00,36.56,36.7,36.49,36.64,184800.0,34.9228,35.0565,34.8559,34.9992,184800.0
2015-01-16 11:45:00,36.66,36.7,36.62,36.62,141600.0,35.0183,35.0565,34.9801,34.9801,141600.0
2015-01-16 11:50:00,36.61,36.71,36.57,36.65,107600.0,34.9705,35.0661,34.9323,35.0087,107600.0
2015-01-16 11:55:00,36.65,36.7,36.6,36.63,109000.0,35.0087,35.0565,34.961,34.9896,109000.0
2015-01-16 12:00:00,36.62,36.69,36.53,36.65,270800.0,34.9801,35.047,34.8941,35.0087,270800.0
2015-01-16 12:05:00,36.65,36.69,36.47,36.51,250200.0,35.0087,35.047,34.8368,34.875,250200.0
2015-01-16 12:10:00,36.49,36.52,36.4,36.43,163000.0,34.8559,34.8846,34.7699,34.7986,163000.0
2015-01-16 12:15:00,36.45,36.48,36.44,36.46,47400.0,34.8177,34.8464,34.8082,34.8273,47400.0
2015-01-16 12:20:00,36.43,36.48,36.37,36.44,73200.0,34.7986,34.8464,34.7413,34.8082,73200.0
2015-01-16 12:25:00,36.46,36.5,36.4,36.41,82200.0,34.8273,34.8655,34.7699,34.7795,82200.0
2015-01-16 12:30:00,36.41,36.59,36.38,36.58,111400.0,34.7795,34.9514,34.7508,34.9419,111400.0
2015-01-16 12:35:00,36.58,36.6,36.53,36.58,99200.0,34.9419,34.961,34.8941,34.9419,99200.0
2015-01-16 12:40:00,36.59,36.74,36.58,36.71,297600.0,34.9514,35.0947,34.9419,35.0661,297600.0
2015-01-16 12:45:00,36.69,36.71,36.63,36.65,190200.0,35.047,35.0661,34.9896,35.0087,190200.0
2015-01-16 12:50:00,36.64,36.77,36.64,36.65,189800.0,34.9992,35.1234,34.9992,35.0087,189800.0
2015-01-16 12:55:00,36.66,36.68,36.56,36.62,96800.0,35.0183,35.0374,34.9228,34.9801,96800.0
2015-01-16 13:00:00,36.61,36.63,36.52,36.54,61800.0,34.9705,34.9896,34.8846,34.9037,61800.0
2015-01-16 13:05:00,36.55,36.63,36.55,36.6,158400.0,34.9132,34.9896,34.9132,34.961,158400.0
2015-01-16 13:10:00,36.6,36.61,36.53,36.55,52000.0,34.961,34.9705,34.8941,34.9132,52000.0
2015-01-16 13:15:00,36.54,36.62,36.47,36.49,128400.0,34.9037,34.9801,34.8368,34.8559,128400.0
2015-01-16 13:20:00,36.49,36.53,36.42,36.5,98000.0,34.8559,34.8941,34.789,34.8655,98000.0
2015-01-16 13:25:00,36.5,36.52,36.4,36.5,55400.0,34.8655,34.8846,34.7699,34.8655,55400.0
2015-01-16 13:30:00,36.52,36.63,36.47,36.62,96200.0,34.8846,34.9896,34.8368,34.9801,96200.0
2015-01-16 13:35:00,36.63,36.65,36.58,36.62,53200.0,34.9896,35.0087,34.9419,34.9801,53200.0
2015-01-16 13:40:00,36.62,36.65,36.54,36.63,64800.0,34.9801,35.0087,34.9037,34.9896,64800.0
2015-01-16 13:45:00,36.63,36.71,36.58,36.68,107400.0,34.9896,35.0661,34.9419,35.0374,107400.0
2015-01-16 13:50:00,36.66,36.7,36.59,36.63,53400.0,35.0183,35.0565,34.9514,34.9896,53400.0
2015-01-16 13:55:00,36.63,36.69,36.63,36.67,54800.0,34.9896,35.047,34.9896,35.0279,54800.0
2015-01-16 14:00:00,36.67,36.69,36.62,36.66,87400.0,35.0279,35.047,34.9801,35.0183,87400.0
2015-01-16 14:05:00,36.66,36.69,36.57,36.6,138200.0,35.0183,35.047,34.9323,34.961,138200.0
2015-01-16 14:10:00,36.6,36.65,36.55,36.59,52600.0,34.961,35.0087,34.9132,34.9514,52600.0
2015-01-16 14:15:00,36.59,36.63,36.57,36.6,56800.0,34.9514,34.9896,34.9323,34.961,56800.0
2015-01-16 14:20:00,36.6,36.62,36.58,36.58,39400.0,34.961,34.9801,34.9419,34.9419,39400.0
2015-01-16 14:25:00,36.59,36.64,36.54,36.59,77000.0,34.9514,34.9992,34.9037,34.9514,77000.0
2015-01-16 14:30:00,36.59,36.59,36.5,36.56,57400.0,34.9514,34.9514,34.8655,34.9228,57400.0
2015-01-16 14:35:00,36.55,36.57,36.49,36.57,47800.0,34.9132,34.9323,34.8559,34.9323,47800.0
2015-01-16 14:40:00,36.53,36.65,36.52,36.59,104600.0,34.8941,35.0087,34.8846,34.9514,104600.0
2015-01-16 14:45:00,36.59,36.6,36.54,36.56,23600.0,34.9514,34.961,34.9037,34.9228,23600.0
2015-01-16 14:50:00,36.55,36.65,36.55,36.61,73000.0,34.9132,35.0087,34.9132,34.9705,73000.0
2015-01-16 14:55:00,36.6,36.64,36.58,36.64,49400.0,34.961,34.9992,34.9419,34.9992,49400.0
2015-01-16 15:00:00,36.6,36.68,36.55,36.66,97800.0,34.961,35.0374,34.9132,35.0183,97800.0
2015-01-16 15:05:00,36.65,36.7,36.62,36.65,118800.0,35.0087,35.0565,34.9801,35.0087,118800.0
2015-01-16 15:10:00,36.65,36.68,36.58,36.63,64000.0,35.0087,35.0374,34.9419,34.9896,64000.0
2015-01-16 15:15:00,36.63,36.73,36.63,36.7,115400.0,34.9896,35.0852,34.9896,35.0565,115400.0
2015-01-16 15:20:00,36.71,36.92,36.7,36.88,366000.0,35.0661,35.2667,35.0565,35.2284,366000.0
2015-01-16 15:25:00,36.88,36.91,36.79,36.86,168600.0,35.2284,35.2571,35.1425,35.2093,168600.0
2015-01-16 15:30:00,36.86,36.94,36.81,36.88,237800.0,35.2093,35.2858,35.1616,35.2284,237800.0
2015-01-16 15:35:00,36.88,37.06,36.88,37.06,386200.0,35.2284,35.4004,35.2284,35.4004,386200.0
2015-01-16 15:40:00,37.06,37.21,37.01,37.17,458000.0,35.4004,35.5437,35.3526,35.5055,458000.0
2015-01-16 15:45:00,37.18,37.29,37.15,37.27,576200.0,35.515,35.6201,35.4864,35.601,576200.0
2015-01-16 15:50:00,37.27,37.43,37.23,37.42,738200.0,35.601,35.7538,35.5628,35.7443,738200.0
2015-01-16 15:55:00,37.42,37.55,37.34,37.34,521800.0,35.7443,35.8684,35.6678,35.6678,521800.0
2015-01-20 09:30:00,37.49,37.7,37.3,37.63,644000.0,35.8111,36.0117,35.6296,35.9449,644000.0
2015-01-20 09:35:00,37.66,37.67,37.17,37.22,390200.0,35.9735,35.9831,35.5055,35.5532,390200.0
2015-01-20 09:40:00,37.21,37.27,37.0,37.27,357400.0,35.5437,35.601,35.3431,35.601,357400.0
2015-01-20 09:45:00,37.27,37.37,37.02,37.06,211000.0,35.601,35.6965,35.3622,35.4004,211000.0
2015-01-20 09:50:00,37.05,37.05,36.68,36.77,544800.0,35.3908,35.3908,35.0374,35.1234,544800.0
2015-01-20 09:55:00,36.74,36.79,36.6,36.75,326600.0,35.0947,35.1425,34.961,35.1043,326600.0
2015-01-20 10:00:00,36.75,36.77,36.52,36.58,414600.0,35.1043,35.1234,34.8846,34.9419,414600.0
2015-01-20 10:05:00,36.6,36.83,36.52,36.82,798800.0,34.961,35.1807,34.8846,35.1711,798800.0
2015-01-20 10:10:00,36.82,36.85,36.56,36.65,376400.0,35.1711,35.1998,34.9228,35.0087,376400.0
2015-01-20 10:15:00,36.65,36.69,36.4,36.48,336400.0,35.0087,35.047,34.7699,34.8464,336400.0
2015-01-20 10:20:00,36.48,36.75,36.47,36.72,255200.0,34.8464,35.1043,34.8368,35.0756,255200.0
2015-01-20 10:25:00,36.73,36.74,36.55,36.59,147600.0,35.0852,35.0947,34.9132,34.9514,147600.0
2015-01-20 10:30:00,36.59,36.64,36.3,36.33,291200.0,34.9514,34.9992,34.6744,34.7031,291200.0
2015-01-20 10:35:00,36.31,36.4,36.22,36.22,227400.0,34.684,34.7699,34.598,34.598,227400.0
2015-01-20 10:40:00,36.21,36.23,36.05,36.15,457400.0,34.5885,34.6076,34.4356,34.5311,457400.0
2015-01-20 10:45:00,36.13,36.34,36.1,36.32,199600.0,34.512,34.7126,34.4834,34.6935,199600.0
2015-01-20 10:50:00,36.32,36.33,36.19,36.3,106600.0,34.6935,34.7031,34.5693,34.6744,106600.0
2015-01-20 10:55:00,36.31,36.34,36.12,36.23,320600.0,34.684,34.7126,34.5025,34.6076,320600.0
2015-01-20 11:00:00,36.21,36.24,36.09,36.23,139000.0,34.5885,34.6171,34.4738,34.6076,139000.0
2015-01-20 11:05:00,36.22,36.37,36.12,36.33,128200.0,34.598,34.7413,34.5025,34.7031,128200.0
2015-01-20 11:10:00,36.33,36.38,36.27,36.35,72200.0,34.7031,34.7508,34.6458,34.7222,72200.0
2015-01-20 11:15:00,36.34,36.36,36.2,36.35,103000.0,34.7126,34.7317,34.5789,34.7222,103000.0
2015-01-20 11:20:00,36.35,36.49,36.35,36.41,139800.0,34.7222,34.8559,34.7222,34.7795,139800.0
2015-01-20 11:25:00,36.42,36.42,36.29,36.41,72400.0,34.789,34.789,34.6649,34.7795,72400.0
2015-01-20 11:30:00,36.38,36.42,36.27,36.36,84000.0,34.7508,34.789,34.6458,34.7317,84000.0
2015-01-20 11:35:00,36.34,36.39,36.25,36.33,29400.0,34.7126,34.7604,34.6267,34.7031,29400.0
2015-01-20 11:40:00,36.31,36.31,36.07,36.13,204400.0,34.684,34.684,34.4547,34.512,204400.0
2015-01-20 11:45:00,36.09,36.12,35.92,36.04,566400.0,34.4738,34.5025,34.3114,34.4261,566400.0
2015-01-20 11:50:00,36.05,36.08,35.96,36.05,190400.0,34.4356,34.4643,34.3496,34.4356,190400.0
2015-01-20 11:55:00,36.04,36.15,36.04,36.1,246200.0,34.4261,34.5311,34.4261,34.4834,246200.0
2015-01-20 12:00:00,36.1,36.16,36.07,36.09,125000.0,34.4834,34.5407,34.4547,34.4738,125000.0
2015-01-20 12:05:00,36.07,36.32,36.05,36.32,226800.0,34.4547,34.6935,34.4356,34.6935,226800.0
2015-01-20 12:10:00,36.33,36.36,36.27,36.34,140000.0,34.7031,34.7317,34.6458,34.7126,140000.0
2015-01-20 12:15:00,36.35,36.42,36.29,36.31,157800.0,34.7222,34.789,34.6649,34.684,157800.0
2015-01-20 12:20:00,36.31,36.34,36.26,36.26,52400.0,34.684,34.7126,34.6362,34.6362,52400.0
2015-01-20 12:25:00,36.29,36.4,36.29,36.35,59200.0,34.6649,34.7699,34.6649,34.7222,59200.0
2015-01-20 12:30:00,36.37,36.4,36.27,36.3,89000.0,34.7413,34.7699,34.6458,34.6744,89000.0
2015-01-20 12:35:00,36.3,36.38,36.21,36.38,126000.0,34.6744,34.7508,34.5885,34.7508,126000.0
2015-01-20 12:40:00,36.37,36.48,36.34,36.44,182600.0,34.7413,34.8464,34.7126,34.8082,182600.0
2015-01-20 12:45:00,36.47,36.6,36.47,36.52,205000.0,34.8368,34.961,34.8368,34.8846,205000.0
2015-01-20 12:50:00,36.54,36.56,36.37,36.38,80400.0,34.9037,34.9228,34.7413,34.7508,80400.0
2015-01-20 12:55:00,36.41,36.47,36.34,36.45,120800.0,34.7795,34.8368,34.7126,34.8177,120800.0
2015-01-20 13:00:00,36.43,36.49,36.4,36.45,55800.0,34.7986,34.8559,34.7699,34.8177,55800.0
2015-01-20 13:05:00,36.44,36.47,36.24,36.26,139600.0,34.8082,34.8368,34.6171,34.6362,139600.0
2015-01-20 13:10:00,36.26,36.4,36.21,36.27,126000.0,34.6362,34.7699,34.5885,34.6458,126000.0
2015-01-20 13:15:00,36.27,36.36,36.27,36.35,46200.0,34.6458,34.7317,34.6458,34.7222,46200.0
2015-01-20 13:20:00,36.35,36.59,36.35,36.49,299600.0,34.7222,34.9514,34.7222,34.8559,299600.0
2015-01-20 13:25:00,36.5,36.54,36.45,36.48,130000.0,34.8655,34.9037,34.8177,34.8464,130000.0
2015-01-20 13:30:00,36.48,36.57,36.44,36.44,89400.0,34.8464,34.9323,34.8082,34.8082,89400.0
2015-01-20 13:35:00,36.45,36.46,36.39,36.45,74200.0,34.8177,34.8273,34.7604,34.8177,74200.0
2015-01-20 13:40:00,36.43,36.45,36.35,36.41,88200.0,34.7986,34.8177,34.7222,34.7795,88200.0
2015-01-20 13:45:00,36.44,36.51,36.42,36.48,34800.0,34.8082,34.875,34.789,34.8464,34800.0
2015-01-20 13:50:00,36.49,36.5,36.38,36.49,78800.0,34.8559,34.8655,34.7508,34.8559,78800.0
2015-01-20 13:55:00,36.52,36.52,36.43,36.47,76200.0,34.8846,34.8846,34.7986,34.8368,76200.0
2015-01-20 14:00:00,36.45,36.75,36.44,36.72,306000.0,34.8177,35.1043,34.8082,35.0756,306000.0
2015-01-20 14:05:00,36.71,36.87,36.66,36.85,280200.0,35.0661,35.2189,35.0183,35.1998,280200.0
2015-01-20 14:10:00,36.85,36.86,36.74,36.83,131600.0,35.1998,35.2093,35.0947,35.1807,131600.0
2015-01-20 14:15:00,36.8,36.81,36.68,36.71,116200.0,35.152,35.1616,35.0374,35.0661,116200.0
2015-01-20 14:20:00,36.72,36.77,36.66,36.72,96400.0,35.0756,35.1234,35.0183,35.0756,96400.0
2015-01-20 14:25:00,36.72,36.76,36.63,36.76,95600.0,35.0756,35.1138,34.9896,35.1138,95600.0
2015-01-20 14:30:00,36.76,36.97,36.75,36.97,259600.0,35.1138,35.3144,35.1043,35.3144,259600.0
2015-01-20 14:35:00,36.97,37.05,36.93,37.01,244800.0,35.3144,35.3908,35.2762,35.3526,244800.0
2015-01-20 14:40:00,37.02,37.34,36.99,37.23,376200.0,35.3622,35.6678,35.3335,35.5628,376200.0
2015-01-20 14:45:00,37.24,37.32,37.17,37.31,376200.0,35.5723,35.6487,35.5055,35.6392,376200.0
2015-01-20 14:50:00,37.31,37.33,37.17,37.17,210800.0,35.6392,35.6583,35.5055,35.5055,210800.0
2015-01-20 14:55:00,37.17,37.24,37.13,37.24,263600.0,35.5055,35.5723,35.4673,35.5723,263600.0
2015-01-20 15:00:00,37.25,37.27,37.07,37.13,268400.0,35.5819,35.601,35.4099,35.4673,268400.0
2015-01-20 15:05:00,37.13,37.2,37.1,37.19,372000.0,35.4673,35.5341,35.4386,35.5246,372000.0
2015-01-20 15:10:00,37.19,37.19,37.07,37.17,154400.0,35.5246,35.5246,35.4099,35.5055,154400.0
2015-01-20 15:15:00,37.15,37.26,37.1,37.21,227800.0,35.4864,35.5914,35.4386,35.5437,227800.0
2015-01-20 15:20:00,37.21,37.22,37.04,37.1,200200.0,35.5437,35.5532,35.3813,35.4386,200200.0
2015-01-20 15:25:00,37.1,37.13,36.99,37.02,198600.0,35.4386,35.4673,35.3335,35.3622,198600.0
2015-01-20 15:30:00,37.03,37.06,36.87,36.93,155200.0,35.3717,35.4004,35.2189,35.2762,155200.0
2015-01-20 15:35:00,36.93,37.02,36.89,36.97,91200.0,35.2762,35.3622,35.238,35.3144,91200.0
2015-01-20 15:40:00,36.98,37.12,36.98,37.07,118800.0,35.324,35.4577,35.324,35.4099,118800.0
2015-01-20 15:45:00,37.06,37.06,36.95,36.97,252400.0,35.4004,35.4004,35.2953,35.3144,252400.0
2015-01-20 15:50:00,36.96,36.96,36.6,36.63,325800.0,35.3049,35.3049,34.961,34.9896,325800.0
2015-01-20 15:55:00,36.66,36.97,36.63,36.88,505200.0,35.0183,35.3144,34.9896,35.2284,505200.0
2015-01-21 09:30:00,36.49,36.59,36.21,36.21,581200.0,34.8559,34.9514,34.5885,34.5885,581200.0
2015-01-21 09:35:00,36.21,37.06,36.09,37.04,1095800.0,34.5885,35.4004,34.4738,35.3813,1095800.0
2015-01-21 09:40:00,37.04,37.32,36.91,36.95,1175800.0,35.3813,35.6487,35.2571,35.2953,1175800.0
2015-01-21 09:45:00,36.96,37.09,36.8,36.91,268000.0,35.3049,35.429,35.152,35.2571,268000.0
2015-01-21 09:50:00,36.92,37.06,36.88,36.91,337200.0,35.2667,35.4004,35.2284,35.2571,337200.0
2015-01-21 09:55:00,36.95,37.11,36.93,37.08,287600.0,35.2953,35.4481,35.2762,35.4195,287600.0
2015-01-21 10:00:00,37.07,37.22,36.99,37.02,300000.0,35.4099,35.5532,35.3335,35.3622,300000.0
2015-01-21 10:05:00,37.04,37.18,36.92,36.97,276400.0,35.3813,35.515,35.2667,35.3144,276400.0
2015-01-21 10:10:00,36.95,37.16,36.87,37.08,341000.0,35.2953,35.4959,35.2189,35.4195,341000.0
2015-01-21 10:15:00,37.04,37.23,37.02,37.17,240200.0,35.3813,35.5628,35.3622,35.5055,240200.0
2015-01-21 10:20:00,37.15,37.19,36.96,37.02,93600.0,35.4864,35.5246,35.3049,35.3622,93600.0
2015-01-21 10:25:00,37.0,37.12,36.92,37.01,169400.0,35.3431,35.4577,35.2667,35.3526,169400.0
2015-01-21 10:30:00,37.04,37.09,36.92,36.95,94200.0,35.3813,35.429,35.2667,35.2953,94200.0
2015-01-21 10:35:00,36.94,36.98,36.83,36.83,193800.0,35.2858,35.324,35.1807,35.1807,193800.0
2015-01-21 10:40:00,36.83,36.98,36.82,36.98,110400.0,35.1807,35.324,35.1711,35.324,110400.0
2015-01-21 10:45:00,36.99,37.19,36.95,37.19,194000.0,35.3335,35.5246,35.2953,35.5246,194000.0
2015-01-21 10:50:00,37.2,37.38,37.11,37.3,463800.0,35.5341,35.7061,35.4481,35.6296,463800.0
2015-01-21 10:55:00,37.3,37.34,37.26,37.26,227800.0,35.6296,35.6678,35.5914,35.5914,227800.0
2015-01-21 11:00:00,37.26,37.44,37.24,37.24,292200.0,35.5914,35.7634,35.5723,35.5723,292200.0
2015-01-21 11:05:00,37.28,37.28,37.12,37.18,96200.0,35.6105,35.6105,35.4577,35.515,96200.0
2015-01-21 11:10:00,37.16,37.22,37.14,37.21,75200.0,35.4959,35.5532,35.4768,35.5437,75200.0
2015-01-21 11:15:00,37.21,37.22,36.97,36.99,150400.0,35.5437,35.5532,35.3144,35.3335,150400.0
2015-01-21 11:20:00,36.99,36.99,36.87,36.94,171200.0,35.3335,35.3335,35.2189,35.2858,171200.0
2015-01-21 11:25:00,36.91,36.94,36.86,36.92,106800.0,35.2571,35.2858,35.2093,35.2667,106800.0
2015-01-21 11:30:00,36.93,37.04,36.91,37.01,196000.0,35.2762,35.3813,35.2571,35.3526,196000.0
2015-01-21 11:35:00,37.02,37.05,36.9,36.97,84600.0,35.3622,35.3908,35.2476,35.3144,84600.0
2015-01-21 11:40:00,36.98,36.98,36.84,36.94,126000.0,35.324,35.324,35.1902,35.2858,126000.0
2015-01-21 11:45:00,36.95,37.01,36.93,37.0,73800.0,35.2953,35.3526,35.2762,35.3431,73800.0
2015-01-21 11:50:00,37.02,37.09,36.98,37.02,108400.0,35.3622,35.429,35.324,35.3622,108400.0
2015-01-21 11:55:00,37.01,37.13,36.99,37.05,123800.0,35.3526,35.4673,35.3335,35.3908,123800.0
2015-01-21 12:00:00,37.05,37.1,37.02,37.06,73600.0,35.3908,35.4386,35.3622,35.4004,73600.0
2015-01-21 12:05:00,37.05,37.1,36.93,36.95,90600.0,35.3908,35.4386,35.2762,35.2953,90600.0
2015-01-21 12:10:00,36.96,37.13,36.96,37.12,44400.0,35.3049,35.4673,35.3049,35.4577,44400.0
2015-01-21 12:15:00,37.14,37.17,37.11,37.13,88600.0,35.4768,35.5055,35.4481,35.4673,88600.0
2015-01-21 12:20:00,37.12,37.18,37.07,37.08,49800.0,35.4577,35.515,35.4099,35.4195,49800.0
2015-01-21 12:25:00,37.06,37.13,37.06,37.13,23800.0,35.4004,35.4673,35.4004,35.4673,23800.0
2015-01-21 12:30:00,37.14,37.22,37.01,37.03,133800.0,35.4768,35.5532,35.3526,35.3717,133800.0
2015-01-21 12:35:00,37.04,37.08,36.97,37.04,57600.0,35.3813,35.4195,35.3144,35.3813,57600.0
2015-01-21 12:40:00,37.01,37.09,37.01,37.06,34800.0,35.3526,35.429,35.3526,35.4004,34800.0
2015-01-21 12:45:00,37.07,37.17,37.06,37.12,74200.0,35.4099,35.5055,35.4004,35.4577,74200.0
2015-01-21 12:50:00,37.1,37.14,36.81,36.88,220000.0,35.4386,35.4768,35.1616,35.2284,220000.0
2015-01-21 12:55:00,36.9,36.95,36.89,36.94,79800.0,35.2476,35.2953,35.238,35.2858,79800.0
2015-01-21 13:00:00,36.94,36.98,36.86,36.96,81200.0,35.2858,35.324,35.2093,35.3049,81200.0
2015-01-21 13:05:00,36.95,36.97,36.85,36.92,52800.0,35.2953,35.3144,35.1998,35.2667,52800.0
2015-01-21 13:10:00,36.91,36.91,36.8,36.88,70600.0,35.2571,35.2571,35.152,35.2284,70600.0
2015-01-21 13:15:00,36.88,36.93,36.86,36.88,38400.0,35.2284,35.2762,35.2093,35.2284,38400.0
2015-01-21 13:20:00,36.88,36.93,36.8,36.81,139400.0,35.2284,35.2762,35.152,35.1616,139400.0
2015-01-21 13:25:00,36.81,36.82,36.49,36.49,334000.0,35.1616,35.1711,34.8559,34.8559,334000.0
2015-01-21 13:30:00,36.48,36.48,36.31,36.37,313000.0,34.8464,34.8464,34.684,34.7413,313000.0
2015-01-21 13:35:00,36.35,36.45,36.27,36.45,316000.0,34.7222,34.8177,34.6458,34.8177,316000.0
2015-01-21 13:40:00,36.43,36.52,36.39,36.48,182400.0,34.7986,34.8846,34.7604,34.8464,182400.0
2015-01-21 13:45:00,36.49,36.54,36.35,36.37,125200.0,34.8559,34.9037,34.7222,34.7413,125200.0
2015-01-21 13:50:00,36.38,36.39,36.22,36.22,184000.0,34.7508,34.7604,34.598,34.598,184000.0
2015-01-21 13:55:00,36.22,36.26,36.11,36.17,209600.0,34.598,34.6362,34.4929,34.5502,209600.0
2015-01-21 14:00:00,36.14,36.19,36.01,36.19,408400.0,34.5216,34.5693,34.3974,34.5693,408400.0
2015-01-21 14:05:00,36.18,36.24,36.15,36.16,93200.0,34.5598,34.6171,34.5311,34.5407,93200.0
2015-01-21 14:10:00,36.18,36.3,36.03,36.3,156000.0,34.5598,34.6744,34.4165,34.6744,156000.0
2015-01-21 14:15:00,36.3,36.35,36.23,36.24,245800.0,34.6744,34.7222,34.6076,34.6171,245800.0
2015-01-21 14:20:00,36.26,36.35,36.22,36.27,155200.0,34.6362,34.7222,34.598,34.6458,155200.0
2015-01-21 14:25:00,36.3,36.35,36.14,36.21,213800.0,34.6744,34.7222,34.5216,34.5885,213800.0
2015-01-21 14:30:00,36.21,36.33,36.19,36.27,71400.0,34.5885,34.7031,34.5693,34.6458,71400.0
2015-01-21 14:35:00,36.26,36.29,36.12,36.14,118800.0,34.6362,34.6649,34.5025,34.5216,118800.0
2015-01-21 14:40:00,36.14,36.33,36.09,36.33,117400.0,34.5216,34.7031,34.4738,34.7031,117400.0
2015-01-21 14:45:00,36.33,36.44,36.3,36.44,164400.0,34.7031,34.8082,34.6744,34.8082,164400.0
2015-01-21 14:50:00,36.44,36.47,36.35,36.41,126200.0,34.8082,34.8368,34.7222,34.7795,126200.0
2015-01-21 14:55:00,36.4,36.55,36.4,36.52,171800.0,34.7699,34.9132,34.7699,34.8846,171800.0
2015-01-21 15:00:00,36.54,36.56,36.42,36.42,212600.0,34.9037,34.9228,34.789,34.789,212600.0
2015-01-21 15:05:00,36.41,36.43,36.22,36.23,551600.0,34.7795,34.7986,34.598,34.6076,551600.0
2015-01-21 15:10:00,36.22,36.3,36.09,36.27,295200.0,34.598,34.6744,34.4738,34.6458,295200.0
2015-01-21 15:15:00,36.3,36.45,36.29,36.44,268000.0,34.6744,34.8177,34.6649,34.8082,268000.0
2015-01-21 15:20:00,36.43,36.43,36.33,36.38,122600.0,34.7986,34.7986,34.7031,34.7508,122600.0
2015-01-21 15:25:00,36.41,36.45,36.35,36.38,164200.0,34.7795,34.8177,34.7222,34.7508,164200.0
2015-01-21 15:30:00,36.38,36.51,36.37,36.49,164600.0,34.7508,34.875,34.7413,34.8559,164600.0
2015-01-21 15:35:00,36.47,36.49,36.38,36.44,114200.0,34.8368,34.8559,34.7508,34.8082,114200.0
2015-01-21 15:40:00,36.45,36.46,36.4,36.41,151600.0,34.8177,34.8273,34.7699,34.7795,151600.0
2015-01-21 15:45:00,36.4,36.45,36.39,36.43,503600.0,34.7699,34.8177,34.7604,34.7986,503600.0
2015-01-21 15:50:00,36.43,36.51,36.37,36.47,383800.0,34.7986,34.875,34.7413,34.8368,383800.0
2015-01-21 15:55:00,36.48,36.53,36.45,36.5,438200.0,34.8464,34.8941,34.8177,34.8655,438200.0
2015-01-22 09:30:00,37.16,37.34,36.72,36.77,480200.0,35.4959,35.6678,35.0756,35.1234,480200.0
2015-01-22 09:35:00,36.76,36.76,36.37,36.48,717200.0,35.1138,35.1138,34.7413,34.8464,717200.0
2015-01-22 09:40:00,36.46,36.46,36.1,36.31,718200.0,34.8273,34.8273,34.4834,34.684,718200.0
2015-01-22 09:45:00,36.32,36.4,35.82,36.0,904600.0,34.6935,34.7699,34.2159,34.3879,904600.0
2015-01-22 09:50:00,35.98,36.46,35.87,36.46,683000.0,34.3688,34.8273,34.2637,34.8273,683000.0
2015-01-22 09:55:00,36.46,36.52,36.19,36.44,401400.0,34.8273,34.8846,34.5693,34.8082,401400.0
2015-01-22 10:00:00,36.45,36.81,36.43,36.66,653200.0,34.8177,35.1616,34.7986,35.0183,653200.0
2015-01-22 10:05:00,36.66,36.88,36.51,36.69,483400.0,35.0183,35.2284,34.875,35.047,483400.0
2015-01-22 10:10:00,36.67,36.92,36.63,36.88,557000.0,35.0279,35.2667,34.9896,35.2284,557000.0
2015-01-22 10:15:00,36.85,37.25,36.8,37.21,652800.0,35.1998,35.5819,35.152,35.5437,652800.0
2015-01-22 10:20:00,37.22,37.42,37.21,37.34,631600.0,35.5532,35.7443,35.5437,35.6678,631600.0
2015-01-22 10:25:00,37.38,37.38,37.11,37.23,289000.0,35.7061,35.7061,35.4481,35.5628,289000.0
2015-01-22 10:30:00,37.24,37.32,37.16,37.24,186600.0,35.5723,35.6487,35.4959,35.5723,186600.0
2015-01-22 10:35:00,37.24,37.37,37.23,37.28,133000.0,35.5723,35.6965,35.5628,35.6105,133000.0
2015-01-22 10:40:00,37.3,37.49,37.29,37.46,408800.0,35.6296,35.8111,35.6201,35.7825,408800.0
2015-01-22 10:45:00,37.48,37.58,37.48,37.55,391200.0,35.8016,35.8971,35.8016,35.8684,391200.0
2015-01-22 10:50:00,37.56,37.63,37.43,37.52,165800.0,35.878,35.9449,35.7538,35.8398,165800.0
2015-01-22 10:55:00,37.51,37.72,37.51,37.72,331600.0,35.8302,36.0308,35.8302,36.0308,331600.0
2015-01-22 11:00:00,37.71,37.8,37.52,37.58,341400.0,36.0213,36.1072,35.8398,35.8971,341400.0
2015-01-22 11:05:00,37.58,37.58,37.4,37.46,236200.0,35.8971,35.8971,35.7252,35.7825,236200.0
2015-01-22 11:10:00,37.44,37.51,37.35,37.47,230400.0,35.7634,35.8302,35.6774,35.792,230400.0
2015-01-22 11:15:00,37.49,37.52,37.4,37.46,159800.0,35.8111,35.8398,35.7252,35.7825,159800.0
2015-01-22 11:20:00,37.49,37.61,37.48,37.59,163200.0,35.8111,35.9258,35.8016,35.9067,163200.0
2015-01-22 11:25:00,37.58,37.65,37.58,37.63,93600.0,35.8971,35.964,35.8971,35.9449,93600.0
2015-01-22 11:30:00,37.64,37.7,37.49,37.57,226200.0,35.9544,36.0117,35.8111,35.8875,226200.0
2015-01-22 11:35:00,37.56,37.65,37.52,37.59,104600.0,35.878,35.964,35.8398,35.9067,104600.0
2015-01-22 11:40:00,37.56,37.62,37.5,37.52,44000.0,35.878,35.9353,35.8207,35.8398,44000.0
2015-01-22 11:45:00,37.51,37.52,37.4,37.41,124600.0,35.8302,35.8398,35.7252,35.7347,124600.0
2015-01-22 11:50:00,37.4,37.44,37.34,37.4,124200.0,35.7252,35.7634,35.6678,35.7252,124200.0
2015-01-22 11:55:00,37.42,37.51,37.41,37.51,56800.0,35.7443,35.8302,35.7347,35.8302,56800.0
2015-01-22 12:00:00,37.52,37.63,37.51,37.55,283000.0,35.8398,35.9449,35.8302,35.8684,283000.0
2015-01-22 12:05:00,37.56,37.6,37.46,37.49,113000.0,35.878,35.9162,35.7825,35.8111,113000.0
2015-01-22 12:10:00,37.5,37.63,37.45,37.55,147600.0,35.8207,35.9449,35.7729,35.8684,147600.0
2015-01-22 12:15:00,37.54,37.6,37.52,37.59,83600.0,35.8589,35.9162,35.8398,35.9067,83600.0
2015-01-22 12:20:00,37.6,37.74,37.58,37.74,186800.0,35.9162,36.0499,35.8971,36.0499,186800.0
2015-01-22 12:25:00,37.73,37.8,37.72,37.78,109200.0,36.0404,36.1072,36.0308,36.0881,109200.0
2015-01-22 12:30:00,37.79,37.79,37.67,37.73,66600.0,36.0977,36.0977,35.9831,36.0404,66600.0
2015-01-22 12:35:00,37.72,37.77,37.7,37.72,114000.0,36.0308,36.0786,36.0117,36.0308,114000.0
2015-01-22 12:40:00,37.72,37.74,37.68,37.73,25800.0,36.0308,36.0499,35.9926,36.0404,25800.0
2015-01-22 12:45:00,37.73,37.77,37.67,37.77,98600.0,36.0404,36.0786,35.9831,36.0786,98600.0
2015-01-22 12:50:00,37.79,37.79,37.58,37.6,120000.0,36.0977,36.0977,35.8971,35.9162,120000.0
2015-01-22 12:55:00,37.63,37.68,37.57,37.66,76000.0,35.9449,35.9926,35.8875,35.9735,76000.0
2015-01-22 13:00:00,37.69,37.77,37.67,37.76,66400.0,36.0022,36.0786,35.9831,36.069,66400.0
2015-01-22 13:05:00,37.74,37.76,37.69,37.71,23600.0,36.0499,36.069,36.0022,36.0213,23600.0
2015-01-22 13:10:00,37.7,37.76,37.68,37.68,43000.0,36.0117,36.069,35.9926,35.9926,43000.0
2015-01-22 13:15:00,37.67,37.7,37.55,37.58,135200.0,35.9831,36.0117,35.8684,35.8971,135200.0
2015-01-22 13:20:00,37.57,37.62,37.53,37.59,45400.0,35.8875,35.9353,35.8493,35.9067,45400.0
2015-01-22 13:25:00,37.58,37.59,37.48,37.54,111200.0,35.8971,35.9067,35.8016,35.8589,111200.0
2015-01-22 13:30:00,37.52,37.65,37.51,37.63,134800.0,35.8398,35.964,35.8302,35.9449,134800.0
2015-01-22 13:35:00,37.63,37.66,37.51,37.66,111800.0,35.9449,35.9735,35.8302,35.9735,111800.0
2015-01-22 13:40:00,37.65,37.76,37.63,37.72,150400.0,35.964,36.069,35.9449,36.0308,150400.0
2015-01-22 13:45:00,37.73,37.74,37.68,37.73,44200.0,36.0404,36.0499,35.9926,36.0404,44200.0
2015-01-22 13:50:00,37.74,37.77,37.72,37.75,43200.0,36.0499,36.0786,36.0308,36.0595,43200.0
2015-01-22 13:55:00,37.77,37.79,37.7,37.79,68400.0,36.0786,36.0977,36.0117,36.0977,68400.0
2015-01-22 14:00:00,37.79,37.97,37.76,37.95,346000.0,36.0977,36.2696,36.069,36.2505,346000.0
2015-01-22 14:05:00,37.94,37.95,37.79,37.88,165400.0,36.241,36.2505,36.0977,36.1837,165400.0
2015-01-22 14:10:00,37.89,37.93,37.85,37.92,46600.0,36.1932,36.2314,36.155,36.2219,46600.0
2015-01-22 14:15:00,37.92,38.21,37.92,38.21,366800.0,36.2219,36.4989,36.2219,36.4989,366800.0
2015-01-22 14:20:00,38.21,38.22,38.08,38.15,166000.0,36.4989,36.5084,36.3747,36.4416,166000.0
2015-01-22 14:25:00,38.15,38.3,38.15,38.25,291800.0,36.4416,36.5849,36.4416,36.5371,291800.0
2015-01-22 14:30:00,38.24,38.35,38.24,38.3,232000.0,36.5275,36.6326,36.5275,36.5849,232000.0
2015-01-22 14:35:00,38.29,38.48,38.29,38.48,251600.0,36.5753,36.7568,36.5753,36.7568,251600.0
2015-01-22 14:40:00,38.48,38.49,38.35,38.41,140200.0,36.7568,36.7663,36.6326,36.6899,140200.0
2015-01-22 14:45:00,38.42,38.5,38.42,38.45,181600.0,36.6995,36.7759,36.6995,36.7281,181600.0
2015-01-22 14:50:00,38.45,38.5,38.4,38.5,159800.0,36.7281,36.7759,36.6804,36.7759,159800.0
2015-01-22 14:55:00,38.49,38.63,38.49,38.58,221000.0,36.7663,36.9001,36.7663,36.8523,221000.0
2015-01-22 15:00:00,38.61,38.66,38.53,38.53,279400.0,36.881,36.9287,36.8046,36.8046,279400.0
2015-01-22 15:05:00,38.55,38.69,38.52,38.63,214000.0,36.8237,36.9574,36.795,36.9001,214000.0
2015-01-22 15:10:00,38.64,38.69,38.54,38.62,161600.0,36.9096,36.9574,36.8141,36.8905,161600.0
2015-01-22 15:15:00,38.61,38.69,38.6,38.69,161000.0,36.881,36.9574,36.8714,36.9574,161000.0
2015-01-22 15:20:00,38.7,38.74,38.6,38.61,181000.0,36.9669,37.0052,36.8714,36.881,181000.0
2015-01-22 15:25:00,38.62,38.73,38.59,38.71,213000.0,36.8905,36.9956,36.8619,36.9765,213000.0
2015-01-22 15:30:00,38.71,38.74,38.68,38.73,145400.0,36.9765,37.0052,36.9478,36.9956,145400.0
2015-01-22 15:35:00,38.73,38.73,38.6,38.67,171800.0,36.9956,36.9956,36.8714,36.9383,171800.0
2015-01-22 15:40:00,38.66,38.68,38.58,38.64,150600.0,36.9287,36.9478,36.8523,36.9096,150600.0
2015-01-22 15:45:00,38.64,38.65,38.58,38.59,158800.0,36.9096,36.9192,36.8523,36.8619,158800.0
2015-01-22 15:50:00,38.59,38.62,38.52,38.6,219400.0,36.8619,36.8905,36.795,36.8714,219400.0
2015-01-22 15:55:00,38.6,38.74,38.55,38.73,313000.0,36.8714,37.0052,36.8237,36.9956,313000.0
2015-01-23 09:30:00,38.76,38.85,38.41,38.85,538000.0,37.0243,37.1102,36.6899,37.1102,538000.0
2015-01-23 09:35:00,38.84,38.96,38.56,38.74,347400.0,37.1007,37.2153,36.8332,37.0052,347400.0
2015-01-23 09:40:00,38.73,38.77,38.48,38.53,436200.0,36.9956,37.0338,36.7568,36.8046,436200.0
2015-01-23 09:45:00,38.53,38.94,38.53,38.76,420600.0,36.8046,37.1962,36.8046,37.0243,420600.0
2015-01-23 09:50:00,38.76,38.81,38.61,38.64,240800.0,37.0243,37.072,36.881,36.9096,240800.0
2015-01-23 09:55:00,38.65,38.78,38.55,38.73,217800.0,36.9192,37.0434,36.8237,36.9956,217800.0
2015-01-23 10:00:00,38.76,39.09,38.76,38.87,436000.0,37.0243,37.3395,37.0243,37.1293,436000.0
2015-01-23 10:05:00,38.84,38.98,38.73,38.79,137600.0,37.1007,37.2344,36.9956,37.0529,137600.0
2015-01-23 10:10:00,38.77,38.81,38.51,38.54,211800.0,37.0338,37.072,36.7855,36.8141,211800.0
2015-01-23 10:15:00,38.55,38.55,38.4,38.48,264600.0,36.8237,36.8237,36.6804,36.7568,264600.0
2015-01-23 10:20:00,38.46,38.65,38.46,38.56,197600.0,36.7377,36.9192,36.7377,36.8332,197600.0
2015-01-23 10:25:00,38.52,38.64,38.44,38.63,232000.0,36.795,36.9096,36.7186,36.9001,232000.0
2015-01-23 10:30:00,38.65,38.67,38.47,38.52,137600.0,36.9192,36.9383,36.7472,36.795,137600.0
2015-01-23 10:35:00,38.51,38.53,38.35,38.44,195200.0,36.7855,36.8046,36.6326,36.7186,195200.0
2015-01-23 10:40:00,38.45,38.46,38.23,38.24,188400.0,36.7281,36.7377,36.518,36.5275,188400.0
2015-01-23 10:45:00,38.23,38.3,38.09,38.24,459200.0,36.518,36.5849,36.3843,36.5275,459200.0
2015-01-23 10:50:00,38.25,38.57,38.2,38.57,309800.0,36.5371,36.8428,36.4893,36.8428,309800.0
2015-01-23 10:55:00,38.55,38.77,38.51,38.67,356000.0,36.8237,37.0338,36.7855,36.9383,356000.0
2015-01-23 11:00:00,38.66,38.83,38.63,38.77,146200.0,36.9287,37.0911,36.9001,37.0338,146200.0
2015-01-23 11:05:00,38.77,38.79,38.65,38.65,112600.0,37.0338,37.0529,36.9192,36.9192,112600.0
2015-01-23 11:10:00,38.63,38.68,38.54,38.6,92200.0,36.9001,36.9478,36.8141,36.8714,92200.0
2015-01-23 11:15:00,38.63,38.76,38.6,38.76,70000.0,36.9001,37.0243,36.8714,37.0243,70000.0
2015-01-23 11:20:00,38.76,39.13,38.73,39.13,310000.0,37.0243,37.3777,36.9956,37.3777,310000.0
2015-01-23 11:25:00,39.13,39.26,39.11,39.19,336000.0,37.3777,37.5019,37.3586,37.435,336000.0
2015-01-23 11:30:00,39.21,39.23,39.0,39.03,233200.0,37.4541,37.4732,37.2535,37.2822,233200.0
2015-01-23 11:35:00,39.02,39.06,38.94,38.96,86800.0,37.2726,37.3108,37.1962,37.2153,86800.0
2015-01-23 11:40:00,38.95,38.97,38.9,38.95,59200.0,37.2057,37.2249,37.158,37.2057,59200.0
2015-01-23 11:45:00,38.95,39.07,38.95,38.98,193800.0,37.2057,37.3204,37.2057,37.2344,193800.0
2015-01-23 11:50:00,38.98,38.98,38.76,38.81,139200.0,37.2344,37.2344,37.0243,37.072,139200.0
2015-01-23 11:55:00,38.81,38.83,38.71,38.77,101200.0,37.072,37.0911,36.9765,37.0338,101200.0
2015-01-23 12:00:00,38.77,38.82,38.74,38.76,72800.0,37.0338,37.0816,37.0052,37.0243,72800.0
2015-01-23 12:05:00,38.76,38.81,38.73,38.78,44400.0,37.0243,37.072,36.9956,37.0434,44400.0
2015-01-23 12:10:00,38.78,39.05,38.77,39.04,147800.0,37.0434,37.3013,37.0338,37.2917,147800.0
2015-01-23 12:15:00,39.04,39.04,38.74,38.77,79400.0,37.2917,37.2917,37.0052,37.0338,79400.0
2015-01-23 12:20:00,38.77,38.84,38.65,38.84,120000.0,37.0338,37.1007,36.9192,37.1007,120000.0
2015-01-23 12:25:00,38.81,38.88,38.78,38.81,79400.0,37.072,37.1389,37.0434,37.072,79400.0
2015-01-23 12:30:00,38.82,38.9,38.79,38.88,77200.0,37.0816,37.158,37.0529,37.1389,77200.0
2015-01-23 12:35:00,38.85,38.99,38.85,38.92,106000.0,37.1102,37.244,37.1102,37.1771,106000.0
2015-01-23 12:40:00,38.94,38.94,38.86,38.92,49000.0,37.1962,37.1962,37.1198,37.1771,49000.0
2015-01-23 12:45:00,38.91,38.95,38.85,38.86,23200.0,37.1675,37.2057,37.1102,37.1198,23200.0
2015-01-23 12:50:00,38.85,38.99,38.83,38.91,96000.0,37.1102,37.244,37.0911,37.1675,96000.0
2015-01-23 12:55:00,38.89,38.89,38.83,38.85,42000.0,37.1484,37.1484,37.0911,37.1102,42000.0
2015-01-23 13:00:00,38.86,38.87,38.77,38.83,44600.0,37.1198,37.1293,37.0338,37.0911,44600.0
2015-01-23 13:05:00,38.84,38.86,38.81,38.85,66200.0,37.1007,37.1198,37.072,37.1102,66200.0
2015-01-23 13:10:00,38.84,38.93,38.84,38.9,45400.0,37.1007,37.1866,37.1007,37.158,45400.0
2015-01-23 13:15:00,38.89,38.9,38.66,38.7,96600.0,37.1484,37.158,36.9287,36.9669,96600.0
2015-01-23 13:20:00,38.7,38.72,38.67,38.69,63600.0,36.9669,36.986,36.9383,36.9574,63600.0
2015-01-23 13:25:00,38.72,38.79,38.63,38.7,130200.0,36.986,37.0529,36.9001,36.9669,130200.0
2015-01-23 13:30:00,38.69,38.77,38.67,38.72,94800.0,36.9574,37.0338,36.9383,36.986,94800.0
2015-01-23 13:35:00,38.72,38.77,38.69,38.75,66000.0,36.986,37.0338,36.9574,37.0147,66000.0
2015-01-23 13:40:00,38.75,38.85,38.74,38.81,114000.0,37.0147,37.1102,37.0052,37.072,114000.0
2015-01-23 13:45:00,38.79,38.85,38.73,38.8,97000.0,37.0529,37.1102,36.9956,37.0625,97000.0
2015-01-23 13:50:00,38.81,38.85,38.76,38.81,89800.0,37.072,37.1102,37.0243,37.072,89800.0
2015-01-23 13:55:00,38.81,38.84,38.74,38.76,54000.0,37.072,37.1007,37.0052,37.0243,54000.0
2015-01-23 14:00:00,38.77,38.83,38.74,38.77,68600.0,37.0338,37.0911,37.0052,37.0338,68600.0
2015-01-23 14:05:00,38.76,38.79,38.69,38.78,42000.0,37.0243,37.0529,36.9574,37.0434,42000.0
2015-01-23 14:10:00,38.77,38.77,38.69,38.71,24400.0,37.0338,37.0338,36.9574,36.9765,24400.0
2015-01-23 14:15:00,38.71,38.74,38.59,38.68,102800.0,36.9765,37.0052,36.8619,36.9478,102800.0
2015-01-23 14:20:00,38.69,38.72,38.68,38.7,33800.0,36.9574,36.986,36.9478,36.9669,33800.0
2015-01-23 14:25:00,38.7,38.74,38.67,38.73,55800.0,36.9669,37.0052,36.9383,36.9956,55800.0
2015-01-23 14:30:00,38.72,38.76,38.67,38.76,38000.0,36.986,37.0243,36.9383,37.0243,38000.0
2015-01-23 14:35:00,38.75,38.75,38.65,38.7,58400.0,37.0147,37.0147,36.9192,36.9669,58400.0
2015-01-23 14:40:00,38.67,38.72,38.66,38.7,25200.0,36.9383,36.986,36.9287,36.9669,25200.0
2015-01-23 14:45:00,38.7,38.7,38.6,38.62,56600.0,36.9669,36.9669,36.8714,36.8905,56600.0
2015-01-23 14:50:00,38.61,38.69,38.57,38.66,40400.0,36.881,36.9574,36.8428,36.9287,40400.0
2015-01-23 14:55:00,38.68,38.74,38.67,38.67,84600.0,36.9478,37.0052,36.9383,36.9383,84600.0
2015-01-23 15:00:00,38.67,38.68,38.57,38.63,87400.0,36.9383,36.9478,36.8428,36.9001,87400.0
2015-01-23 15:05:00,38.63,38.69,38.55,38.66,163000.0,36.9001,36.9574,36.8237,36.9287,163000.0
2015-01-23 15:10:00,38.67,38.74,38.63,38.67,71400.0,36.9383,37.0052,36.9001,36.9383,71400.0
2015-01-23 15:15:00,38.66,38.71,38.61,38.69,79400.0,36.9287,36.9765,36.881,36.9574,79400.0
2015-01-23 15:20:00,38.68,38.71,38.63,38.7,72400.0,36.9478,36.9765,36.9001,36.9669,72400.0
2015-01-23 15:25:00,38.72,38.82,38.68,38.82,214200.0,36.986,37.0816,36.9478,37.0816,214200.0
2015-01-23 15:30:00,38.82,38.84,38.65,38.72,120800.0,37.0816,37.1007,36.9192,36.986,120800.0
2015-01-23 15:35:00,38.71,38.78,38.68,38.69,83400.0,36.9765,37.0434,36.9478,36.9574,83400.0
2015-01-23 15:40:00,38.69,38.8,38.68,38.79,122600.0,36.9574,37.0625,36.9478,37.0529,122600.0
2015-01-23 15:45:00,38.78,38.88,38.73,38.81,259400.0,37.0434,37.1389,36.9956,37.072,259400.0
2015-01-23 15:50:00,38.8,38.82,38.66,38.72,202400.0,37.0625,37.0816,36.9287,36.986,202400.0
2015-01-23 15:55:00,38.72,38.72,38.52,38.64,424600.0,36.986,36.986,36.795,36.9096,424600.0
2015-01-26 09:30:00,38.41,38.44,38.15,38.22,468400.0,36.6899,36.7186,36.4416,36.5084,468400.0
2015-01-26 09:35:00,38.22,38.41,38.1,38.18,421800.0,36.5084,36.6899,36.3938,36.4702,421800.0
2015-01-26 09:40:00,38.16,38.34,37.85,37.85,364200.0,36.4511,36.6231,36.155,36.155,364200.0
2015-01-26 09:45:00,37.86,37.92,37.62,37.8,574200.0,36.1646,36.2219,35.9353,36.1072,574200.0
2015-01-26 09:50:00,37.79,38.22,37.73,38.15,535600.0,36.0977,36.5084,36.0404,36.4416,535600.0
2015-01-26 09:55:00,38.16,38.34,38.15,38.33,400000.0,36.4511,36.6231,36.4416,36.6135,400000.0
2015-01-26 10:00:00,38.34,38.52,38.25,38.49,499000.0,36.6231,36.795,36.5371,36.7663,499000.0
2015-01-26 10:05:00,38.49,38.81,38.48,38.67,418400.0,36.7663,37.072,36.7568,36.9383,418400.0
2015-01-26 10:10:00,38.68,38.75,38.59,38.67,194200.0,36.9478,37.0147,36.8619,36.9383,194200.0
2015-01-26 10:15:00,38.7,38.76,38.49,38.62,270600.0,36.9669,37.0243,36.7663,36.8905,270600.0
2015-01-26 10:20:00,38.66,38.66,38.55,38.64,104200.0,36.9287,36.9287,36.8237,36.9096,104200.0
2015-01-26 10:25:00,38.63,38.82,38.6,38.76,184800.0,36.9001,37.0816,36.8714,37.0243,184800.0
2015-01-26 10:30:00,38.77,38.81,38.65,38.77,117800.0,37.0338,37.072,36.9192,37.0338,117800.0
2015-01-26 10:35:00,38.75,38.98,38.74,38.92,241200.0,37.0147,37.2344,37.0052,37.1771,241200.0
2015-01-26 10:40:00,38.91,39.18,38.91,39.17,282800.0,37.1675,37.4254,37.1675,37.4159,282800.0
2015-01-26 10:45:00,39.18,39.23,39.1,39.16,184800.0,37.4254,37.4732,37.349,37.4063,184800.0
2015-01-26 10:50:00,39.21,39.27,39.1,39.13,183600.0,37.4541,37.5114,37.349,37.3777,183600.0
2015-01-26 10:55:00,39.16,39.2,39.06,39.18,123400.0,37.4063,37.4446,37.3108,37.4254,123400.0
2015-01-26 11:00:00,39.17,39.21,39.08,39.15,101400.0,37.4159,37.4541,37.3299,37.3968,101400.0
2015-01-26 11:05:00,39.16,39.2,39.04,39.04,73400.0,37.4063,37.4446,37.2917,37.2917,73400.0
2015-01-26 11:10:00,39.04,39.12,39.02,39.1,54400.0,37.2917,37.3681,37.2726,37.349,54400.0
2015-01-26 11:15:00,39.07,39.09,38.94,38.97,96400.0,37.3204,37.3395,37.1962,37.2249,96400.0
2015-01-26 11:20:00,38.97,39.12,38.96,39.04,92000.0,37.2249,37.3681,37.2153,37.2917,92000.0
2015-01-26 11:25:00,39.05,39.05,38.94,39.02,55600.0,37.3013,37.3013,37.1962,37.2726,55600.0
2015-01-26 11:30:00,39.04,39.08,38.97,39.01,75400.0,37.2917,37.3299,37.2249,37.2631,75400.0
2015-01-26 11:35:00,38.98,39.05,38.92,39.01,121600.0,37.2344,37.3013,37.1771,37.2631,121600.0
2015-01-26 11:40:00,39.02,39.08,38.99,39.06,67600.0,37.2726,37.3299,37.244,37.3108,67600.0
2015-01-26 11:45:00,39.07,39.12,39.04,39.09,82400.0,37.3204,37.3681,37.2917,37.3395,82400.0
2015-01-26 11:50:00,39.1,39.22,39.05,39.21,142000.0,37.349,37.4637,37.3013,37.4541,142000.0
2015-01-26 11:55:00,39.22,39.22,39.11,39.17,64800.0,37.4637,37.4637,37.3586,37.4159,64800.0
2015-01-26 12:00:00,39.19,39.21,39.12,39.16,56200.0,37.435,37.4541,37.3681,37.4063,56200.0
2015-01-26 12:05:00,39.16,39.33,39.16,39.3,233800.0,37.4063,37.5687,37.4063,37.5401,233800.0
2015-01-26 12:10:00,39.28,39.35,39.2,39.23,115400.0,37.521,37.5878,37.4446,37.4732,115400.0
2015-01-26 12:15:00,39.24,39.43,39.24,39.43,114400.0,37.4828,37.6643,37.4828,37.6643,114400.0
2015-01-26 12:20:00,39.44,39.56,39.33,39.33,195600.0,37.6738,37.7884,37.5687,37.5687,195600.0
2015-01-26 12:25:00,39.38,39.42,39.34,39.4,37600.0,37.6165,37.6547,37.5783,37.6356,37600.0
2015-01-26 12:30:00,39.41,39.46,39.25,39.26,57400.0,37.6451,37.6929,37.4923,37.5019,57400.0
2015-01-26 12:35:00,39.26,39.31,39.21,39.3,80800.0,37.5019,37.5496,37.4541,37.5401,80800.0
2015-01-26 12:40:00,39.31,39.34,39.26,39.33,23400.0,37.5496,37.5783,37.5019,37.5687,23400.0
2015-01-26 12:45:00,39.31,39.32,39.27,39.31,41600.0,37.5496,37.5592,37.5114,37.5496,41600.0
2015-01-26 12:50:00,39.28,39.39,39.26,39.33,42200.0,37.521,37.626,37.5019,37.5687,42200.0
2015-01-26 12:55:00,39.35,39.38,39.32,39.36,37400.0,37.5878,37.6165,37.5592,37.5974,37400.0
2015-01-26 13:00:00,39.38,39.4,39.34,39.36,43000.0,37.6165,37.6356,37.5783,37.5974,43000.0
2015-01-26 13:05:00,39.35,39.38,39.32,39.35,44000.0,37.5878,37.6165,37.5592,37.5878,44000.0
2015-01-26 13:10:00,39.38,39.44,39.34,39.35,47400.0,37.6165,37.6738,37.5783,37.5878,47400.0
2015-01-26 13:15:00,39.36,39.45,39.36,39.43,54600.0,37.5974,37.6834,37.5974,37.6643,54600.0
2015-01-26 13:20:00,39.42,39.42,39.34,39.36,25200.0,37.6547,37.6547,37.5783,37.5974,25200.0
2015-01-26 13:25:00,39.37,39.41,39.33,39.34,39200.0,37.6069,37.6451,37.5687,37.5783,39200.0
2015-01-26 13:30:00,39.35,39.44,39.35,39.38,31600.0,37.5878,37.6738,37.5878,37.6165,31600.0
2015-01-26 13:35:00,39.37,39.43,39.35,39.42,88200.0,37.6069,37.6643,37.5878,37.6547,88200.0
2015-01-26 13:40:00,39.42,39.45,39.38,39.39,39400.0,37.6547,37.6834,37.6165,37.626,39400.0
2015-01-26 13:45:00,39.4,39.52,39.37,39.52,95800.0,37.6356,37.7502,37.6069,37.7502,95800.0
2015-01-26 13:50:00,39.52,39.52,39.42,39.42,56600.0,37.7502,37.7502,37.6547,37.6547,56600.0
2015-01-26 13:55:00,39.42,39.47,39.39,39.45,38800.0,37.6547,37.7025,37.626,37.6834,38800.0
2015-01-26 14:00:00,39.46,39.48,39.41,39.44,41800.0,37.6929,37.712,37.6451,37.6738,41800.0
2015-01-26 14:05:00,39.45,39.47,39.42,39.46,26600.0,37.6834,37.7025,37.6547,37.6929,26600.0
2015-01-26 14:10:00,39.44,39.46,39.35,39.38,73000.0,37.6738,37.6929,37.5878,37.6165,73000.0
2015-01-26 14:15:00,39.4,39.44,39.37,39.41,72000.0,37.6356,37.6738,37.6069,37.6451,72000.0
2015-01-26 14:20:00,39.4,39.41,39.34,39.38,62200.0,37.6356,37.6451,37.5783,37.6165,62200.0
2015-01-26 14:25:00,39.38,39.38,39.32,39.35,78400.0,37.6165,37.6165,37.5592,37.5878,78400.0
2015-01-26 14:30:00,39.38,39.46,39.37,39.45,44800.0,37.6165,37.6929,37.6069,37.6834,44800.0
2015-01-26 14:35:00,39.45,39.48,39.43,39.47,31400.0,37.6834,37.712,37.6643,37.7025,31400.0
2015-01-26 14:40:00,39.48,39.52,39.43,39.43,70200.0,37.712,37.7502,37.6643,37.6643,70200.0
2015-01-26 14:45:00,39.44,39.45,39.36,39.4,118400.0,37.6738,37.6834,37.5974,37.6356,118400.0
2015-01-26 14:50:00,39.38,39.45,39.35,39.45,37400.0,37.6165,37.6834,37.5878,37.6834,37400.0
2015-01-26 14:55:00,39.46,39.49,39.44,39.44,33600.0,37.6929,37.7216,37.6738,37.6738,33600.0
2015-01-26 15:00:00,39.44,39.45,39.39,39.43,49400.0,37.6738,37.6834,37.626,37.6643,49400.0
2015-01-26 15:05:00,39.43,39.5,39.43,39.5,48800.0,37.6643,37.7311,37.6643,37.7311,48800.0
2015-01-26 15:10:00,39.51,39.62,39.49,39.51,146600.0,37.7407,37.8457,37.7216,37.7407,146600.0
2015-01-26 15:15:00,39.5,39.51,39.38,39.49,140800.0,37.7311,37.7407,37.6165,37.7216,140800.0
2015-01-26 15:20:00,39.49,39.58,39.49,39.57,117600.0,37.7216,37.8075,37.7216,37.798,117600.0
2015-01-26 15:25:00,39.56,39.58,39.48,39.49,65400.0,37.7884,37.8075,37.712,37.7216,65400.0
2015-01-26 15:30:00,39.49,39.53,39.46,39.49,75600.0,37.7216,37.7598,37.6929,37.7216,75600.0
2015-01-26 15:35:00,39.47,39.59,39.47,39.58,103600.0,37.7025,37.8171,37.7025,37.8075,103600.0
2015-01-26 15:40:00,39.58,39.58,39.48,39.5,223400.0,37.8075,37.8075,37.712,37.7311,223400.0
2015-01-26 15:45:00,39.49,39.59,39.46,39.47,145200.0,37.7216,37.8171,37.6929,37.7025,145200.0
2015-01-26 15:50:00,39.48,39.58,39.46,39.55,170600.0,37.712,37.8075,37.6929,37.7789,170600.0
2015-01-26 15:55:00,39.57,39.74,39.49,39.72,411000.0,37.798,37.9604,37.7216,37.9413,411000.0
2015-01-27 09:30:00,38.4,38.81,38.29,38.4,1060000.0,36.6804,37.072,36.5753,36.6804,1060000.0
2015-01-27 09:35:00,38.37,38.85,38.24,38.8,726800.0,36.6517,37.1102,36.5275,37.0625,726800.0
2015-01-27 09:40:00,38.82,39.01,38.74,38.87,467000.0,37.0816,37.2631,37.0052,37.1293,467000.0
2015-01-27 09:45:00,38.85,38.94,38.68,38.69,550600.0,37.1102,37.1962,36.9478,36.9574,550600.0
2015-01-27 09:50:00,38.68,38.79,38.47,38.7,564000.0,36.9478,37.0529,36.7472,36.9669,564000.0
2015-01-27 09:55:00,38.69,38.72,38.58,38.64,243000.0,36.9574,36.986,36.8523,36.9096,243000.0
2015-01-27 10:00:00,38.64,38.95,38.59,38.92,558400.0,36.9096,37.2057,36.8619,37.1771,558400.0
2015-01-27 10:05:00,38.92,38.95,38.71,38.85,304800.0,37.1771,37.2057,36.9765,37.1102,304800.0
2015-01-27 10:10:00,38.85,38.96,38.65,38.77,324800.0,37.1102,37.2153,36.9192,37.0338,324800.0
2015-01-27 10:15:00,38.7,38.87,38.6,38.82,285400.0,36.9669,37.1293,36.8714,37.0816,285400.0
2015-01-27 10:20:00,38.79,38.88,38.63,38.68,398600.0,37.0529,37.1389,36.9001,36.9478,398600.0
2015-01-27 10:25:00,38.68,38.93,38.63,38.75,375400.0,36.9478,37.1866,36.9001,37.0147,375400.0
2015-01-27 10:30:00,38.73,38.74,38.48,38.52,582800.0,36.9956,37.0052,36.7568,36.795,582800.0
2015-01-27 10:35:00,38.51,38.53,38.31,38.45,513400.0,36.7855,36.8046,36.5944,36.7281,513400.0
2015-01-27 10:40:00,38.41,38.48,38.2,38.25,466800.0,36.6899,36.7568,36.4893,36.5371,466800.0
2015-01-27 10:45:00,38.24,38.4,38.14,38.34,364000.0,36.5275,36.6804,36.432,36.6231,364000.0
2015-01-27 10:50:00,38.33,38.5,38.33,38.49,150800.0,36.6135,36.7759,36.6135,36.7663,150800.0
2015-01-27 10:55:00,38.49,38.65,38.46,38.61,298200.0,36.7663,36.9192,36.7377,36.881,298200.0
2015-01-27 11:00:00,38.6,38.66,38.48,38.51,160800.0,36.8714,36.9287,36.7568,36.7855,160800.0
2015-01-27 11:05:00,38.54,38.79,38.5,38.76,278600.0,36.8141,37.0529,36.7759,37.0243,278600.0
2015-01-27 11:10:00,38.77,38.84,38.7,38.76,199400.0,37.0338,37.1007,36.9669,37.0243,199400.0
2015-01-27 11:15:00,38.76,38.87,38.75,38.8,222400.0,37.0243,37.1293,37.0147,37.0625,222400.0
2015-01-27 11:20:00,38.82,38.91,38.79,38.81,252400.0,37.0816,37.1675,37.0529,37.072,252400.0
2015-01-27 11:25:00,38.8,39.0,38.72,38.99,237200.0,37.0625,37.2535,36.986,37.244,237200.0
2015-01-27 11:30:00,38.99,39.07,38.94,39.03,330400.0,37.244,37.3204,37.1962,37.2822,330400.0
2015-01-27 11:35:00,39.04,39.08,38.97,39.0,163000.0,37.2917,37.3299,37.2249,37.2535,163000.0
2015-01-27 11:40:00,39.01,39.01,38.9,38.96,201400.0,37.2631,37.2631,37.158,37.2153,201400.0
2015-01-27 11:45:00,38.95,39.16,38.95,39.13,265800.0,37.2057,37.4063,37.2057,37.3777,265800.0
2015-01-27 11:50:00,39.13,39.21,39.08,39.13,459400.0,37.3777,37.4541,37.3299,37.3777,459400.0
2015-01-27 11:55:00,39.14,39.17,38.88,38.93,384600.0,37.3872,37.4159,37.1389,37.1866,384600.0
2015-01-27 12:00:00,38.94,39.02,38.9,38.92,206200.0,37.1962,37.2726,37.158,37.1771,206200.0
2015-01-27 12:05:00,38.92,39.04,38.84,38.99,162000.0,37.1771,37.2917,37.1007,37.244,162000.0
2015-01-27 12:10:00,38.98,39.02,38.92,39.01,116600.0,37.2344,37.2726,37.1771,37.2631,116600.0
2015-01-27 12:15:00,38.99,39.07,38.94,38.99,89600.0,37.244,37.3204,37.1962,37.244,89600.0
2015-01-27 12:20:00,38.99,39.05,38.95,38.95,81000.0,37.244,37.3013,37.2057,37.2057,81000.0
2015-01-27 12:25:00,38.95,39.34,38.95,39.34,306800.0,37.2057,37.5783,37.2057,37.5783,306800.0
2015-01-27 12:30:00,39.34,39.43,39.27,39.43,257400.0,37.5783,37.6643,37.5114,37.6643,257400.0
2015-01-27 12:35:00,39.44,39.45,39.27,39.35,132800.0,37.6738,37.6834,37.5114,37.5878,132800.0
2015-01-27 12:40:00,39.35,39.35,39.23,39.26,93200.0,37.5878,37.5878,37.4732,37.5019,93200.0
2015-01-27 12:45:00,39.26,39.32,39.17,39.19,161000.0,37.5019,37.5592,37.4159,37.435,161000.0
2015-01-27 12:50:00,39.19,39.27,39.16,39.26,106200.0,37.435,37.5114,37.4063,37.5019,106200.0
2015-01-27 12:55:00,39.27,39.3,39.22,39.3,62800.0,37.5114,37.5401,37.4637,37.5401,62800.0
2015-01-27 13:00:00,39.29,39.37,39.26,39.3,106800.0,37.5305,37.6069,37.5019,37.5401,106800.0
2015-01-27 13:05:00,39.29,39.34,39.24,39.32,58400.0,37.5305,37.5783,37.4828,37.5592,58400.0
2015-01-27 13:10:00,39.32,39.36,39.29,39.35,65400.0,37.5592,37.5974,37.5305,37.5878,65400.0
2015-01-27 13:15:00,39.37,39.56,39.36,39.49,321000.0,37.6069,37.7884,37.5974,37.7216,321000.0
2015-01-27 13:20:00,39.51,39.68,39.48,39.53,264800.0,37.7407,37.9031,37.712,37.7598,264800.0
2015-01-27 13:25:00,39.52,39.52,39.45,39.48,197200.0,37.7502,37.7502,37.6834,37.712,197200.0
2015-01-27 13:30:00,39.48,39.62,39.46,39.47,194400.0,37.712,37.8457,37.6929,37.7025,194400.0
2015-01-27 13:35:00,39.48,39.53,39.42,39.46,174800.0,37.712,37.7598,37.6547,37.6929,174800.0
2015-01-27 13:40:00,39.47,39.5,39.33,39.38,188400.0,37.7025,37.7311,37.5687,37.6165,188400.0
2015-01-27 13:45:00,39.38,39.4,39.33,39.37,102800.0,37.6165,37.6356,37.5687,37.6069,102800.0
2015-01-27 13:50:00,39.37,39.4,39.27,39.28,112000.0,37.6069,37.6356,37.5114,37.521,112000.0
2015-01-27 13:55:00,39.3,39.37,39.27,39.34,63200.0,37.5401,37.6069,37.5114,37.5783,63200.0
2015-01-27 14:00:00,39.33,39.46,39.32,39.4,166600.0,37.5687,37.6929,37.5592,37.6356,166600.0
2015-01-27 14:05:00,39.38,39.48,39.35,39.4,155400.0,37.6165,37.712,37.5878,37.6356,155400.0
2015-01-27 14:10:00,39.38,39.49,39.38,39.44,73400.0,37.6165,37.7216,37.6165,37.6738,73400.0
2015-01-27 14:15:00,39.45,39.56,39.4,39.56,135400.0,37.6834,37.7884,37.6356,37.7884,135400.0
2015-01-27 14:20:00,39.56,39.69,39.54,39.63,293600.0,37.7884,37.9126,37.7693,37.8553,293600.0
2015-01-27 14:25:00,39.66,39.74,39.65,39.67,153200.0,37.884,37.9604,37.8744,37.8935,153200.0
2015-01-27 14:30:00,39.67,39.69,39.56,39.63,138000.0,37.8935,37.9126,37.7884,37.8553,138000.0
2015-01-27 14:35:00,39.6,39.71,39.57,39.71,96600.0,37.8266,37.9317,37.798,37.9317,96600.0
2015-01-27 14:40:00,39.71,39.71,39.55,39.67,115200.0,37.9317,37.9317,37.7789,37.8935,115200.0
2015-01-27 14:45:00,39.67,39.67,39.52,39.6,96600.0,37.8935,37.8935,37.7502,37.8266,96600.0
2015-01-27 14:50:00,39.61,39.69,39.52,39.53,119000.0,37.8362,37.9126,37.7502,37.7598,119000.0
2015-01-27 14:55:00,39.52,39.52,39.38,39.4,222600.0,37.7502,37.7502,37.6165,37.6356,222600.0
2015-01-27 15:00:00,39.4,39.57,39.4,39.48,96600.0,37.6356,37.798,37.6356,37.712,96600.0
2015-01-27 15:05:00,39.49,39.51,39.4,39.48,79000.0,37.7216,37.7407,37.6356,37.712,79000.0
2015-01-27 15:10:00,39.5,39.55,39.47,39.48,81600.0,37.7311,37.7789,37.7025,37.712,81600.0
2015-01-27 15:15:00,39.46,39.48,39.32,39.33,175200.0,37.6929,37.712,37.5592,37.5687,175200.0
2015-01-27 15:20:00,39.34,39.37,39.15,39.23,360800.0,37.5783,37.6069,37.3968,37.4732,360800.0
2015-01-27 15:25:00,39.26,39.26,39.11,39.13,122000.0,37.5019,37.5019,37.3586,37.3777,122000.0
2015-01-27 15:30:00,39.14,39.28,39.13,39.2,236800.0,37.3872,37.521,37.3777,37.4446,236800.0
2015-01-27 15:35:00,39.22,39.22,38.94,39.08,306800.0,37.4637,37.4637,37.1962,37.3299,306800.0
2015-01-27 15:40:00,39.09,39.24,39.06,39.23,193600.0,37.3395,37.4828,37.3108,37.4732,193600.0
2015-01-27 15:45:00,39.23,39.27,39.13,39.17,182000.0,37.4732,37.5114,37.3777,37.4159,182000.0
2015-01-27 15:50:00,39.16,39.16,39.01,39.14,144400.0,37.4063,37.4063,37.2631,37.3872,144400.0
2015-01-27 15:55:00,39.16,39.2,39.06,39.14,301600.0,37.4063,37.4446,37.3108,37.3872,301600.0
2015-01-28 09:30:00,39.68,39.93,39.32,39.43,601800.0,37.9031,38.1419,37.5592,37.6643,601800.0
2015-01-28 09:35:00,39.44,39.49,39.17,39.21,401200.0,37.6738,37.7216,37.4159,37.4541,401200.0
2015-01-28 09:40:00,39.21,39.41,39.1,39.22,522000.0,37.4541,37.6451,37.349,37.4637,522000.0
2015-01-28 09:45:00,39.23,39.28,38.97,39.08,415200.0,37.4732,37.521,37.2249,37.3299,415200.0
2015-01-28 09:50:00,39.1,39.29,39.1,39.22,340200.0,37.349,37.5305,37.349,37.4637,340200.0
2015-01-28 09:55:00,39.23,39.24,38.9,38.93,280400.0,37.4732,37.4828,37.158,37.1866,280400.0
2015-01-28 10:00:00,38.91,39.02,38.83,38.97,278600.0,37.1675,37.2726,37.0911,37.2249,278600.0
2015-01-28 10:05:00,38.99,39.25,38.95,39.13,259200.0,37.244,37.4923,37.2057,37.3777,259200.0
2015-01-28 10:10:00,39.14,39.16,38.93,38.93,316400.0,37.3872,37.4063,37.1866,37.1866,316400.0
2015-01-28 10:15:00,38.93,38.99,38.79,38.85,440600.0,37.1866,37.244,37.0529,37.1102,440600.0
2015-01-28 10:20:00,38.86,39.1,38.85,39.04,199400.0,37.1198,37.349,37.1102,37.2917,199400.0
2015-01-28 10:25:00,39.08,39.12,38.95,38.99,282000.0,37.3299,37.3681,37.2057,37.244,282000.0
2015-01-28 10:30:00,38.99,39.08,38.67,38.67,377200.0,37.244,37.3299,36.9383,36.9383,377200.0
2015-01-28 10:35:00,38.66,38.73,38.53,38.63,388000.0,36.9287,36.9956,36.8046,36.9001,388000.0
2015-01-28 10:40:00,38.62,38.68,38.41,38.42,352200.0,36.8905,36.9478,36.6899,36.6995,352200.0
2015-01-28 10:45:00,38.42,38.5,38.33,38.43,285400.0,36.6995,36.7759,36.6135,36.709,285400.0
2015-01-28 10:50:00,38.45,38.49,38.07,38.07,550200.0,36.7281,36.7663,36.3652,36.3652,550200.0
2015-01-28 10:55:00,38.07,38.1,37.63,37.91,792200.0,36.3652,36.3938,35.9449,36.2123,792200.0
2015-01-28 11:00:00,37.92,38.16,37.81,38.14,535000.0,36.2219,36.4511,36.1168,36.432,535000.0
2015-01-28 11:05:00,38.14,38.38,38.14,38.38,327800.0,36.432,36.6613,36.432,36.6613,327800.0
2015-01-28 11:10:00,38.37,38.38,38.07,38.12,239600.0,36.6517,36.6613,36.3652,36.4129,239600.0
2015-01-28 11:15:00,38.1,38.1,37.96,38.06,201800.0,36.3938,36.3938,36.2601,36.3556,201800.0
2015-01-28 11:20:00,38.06,38.2,37.88,38.15,350200.0,36.3556,36.4893,36.1837,36.4416,350200.0
2015-01-28 11:25:00,38.15,38.24,38.01,38.14,159000.0,36.4416,36.5275,36.3078,36.432,159000.0
2015-01-28 11:30:00,38.13,38.23,38.05,38.16,194000.0,36.4225,36.518,36.3461,36.4511,194000.0
2015-01-28 11:35:00,38.17,38.35,38.17,38.23,412200.0,36.4607,36.6326,36.4607,36.518,412200.0
2015-01-28 11:40:00,38.23,38.27,38.15,38.22,77800.0,36.518,36.5562,36.4416,36.5084,77800.0
2015-01-28 11:45:00,38.22,38.42,38.2,38.34,207800.0,36.5084,36.6995,36.4893,36.6231,207800.0
2015-01-28 11:50:00,38.33,38.34,38.12,38.15,137800.0,36.6135,36.6231,36.4129,36.4416,137800.0
2015-01-28 11:55:00,38.16,38.18,38.02,38.18,268800.0,36.4511,36.4702,36.3174,36.4702,268800.0
2015-01-28 12:00:00,38.18,38.36,38.18,38.32,187600.0,36.4702,36.6422,36.4702,36.604,187600.0
2015-01-28 12:05:00,38.35,38.52,38.27,38.51,330400.0,36.6326,36.795,36.5562,36.7855,330400.0
2015-01-28 12:10:00,38.51,38.53,38.46,38.49,174000.0,36.7855,36.8046,36.7377,36.7663,174000.0
2015-01-28 12:15:00,38.5,38.83,38.49,38.8,649800.0,36.7759,37.0911,36.7663,37.0625,649800.0
2015-01-28 12:20:00,38.8,38.85,38.74,38.81,162800.0,37.0625,37.1102,37.0052,37.072,162800.0
2015-01-28 12:25:00,38.8,38.95,38.77,38.87,256000.0,37.0625,37.2057,37.0338,37.1293,256000.0
2015-01-28 12:30:00,38.89,38.91,38.8,38.84,123400.0,37.1484,37.1675,37.0625,37.1007,123400.0
2015-01-28 12:35:00,38.84,38.85,38.64,38.67,177000.0,37.1007,37.1102,36.9096,36.9383,177000.0
2015-01-28 12:40:00,38.67,38.69,38.58,38.67,145200.0,36.9383,36.9574,36.8523,36.9383,145200.0
2015-01-28 12:45:00,38.66,38.77,38.66,38.76,62000.0,36.9287,37.0338,36.9287,37.0243,62000.0
2015-01-28 12:50:00,38.77,38.81,38.67,38.68,96000.0,37.0338,37.072,36.9383,36.9478,96000.0
2015-01-28 12:55:00,38.69,38.78,38.69,38.71,122600.0,36.9574,37.0434,36.9574,36.9765,122600.0
2015-01-28 13:00:00,38.69,38.69,38.58,38.62,132400.0,36.9574,36.9574,36.8523,36.8905,132400.0
2015-01-28 13:05:00,38.6,38.7,38.6,38.65,55000.0,36.8714,36.9669,36.8714,36.9192,55000.0
2015-01-28 13:10:00,38.64,38.64,38.4,38.45,189800.0,36.9096,36.9096,36.6804,36.7281,189800.0
2015-01-28 13:15:00,38.46,38.62,38.45,38.58,136600.0,36.7377,36.8905,36.7281,36.8523,136600.0
2015-01-28 13:20:00,38.57,38.75,38.57,38.73,104200.0,36.8428,37.0147,36.8428,36.9956,104200.0
2015-01-28 13:25:00,38.74,38.76,38.57,38.57,100000.0,37.0052,37.0243,36.8428,36.8428,100000.0
2015-01-28 13:30:00,38.57,38.71,38.55,38.67,127600.0,36.8428,36.9765,36.8237,36.9383,127600.0
2015-01-28 13:35:00,38.69,38.7,38.62,38.65,55000.0,36.9574,36.9669,36.8905,36.9192,55000.0
2015-01-28 13:40:00,38.65,38.66,38.6,38.63,60000.0,36.9192,36.9287,36.8714,36.9001,60000.0
2015-01-28 13:45:00,38.63,38.67,38.58,38.63,114600.0,36.9001,36.9383,36.8523,36.9001,114600.0
2015-01-28 13:50:00,38.63,38.66,38.57,38.57,65600.0,36.9001,36.9287,36.8428,36.8428,65600.0
2015-01-28 13:55:00,38.56,38.56,38.41,38.48,57600.0,36.8332,36.8332,36.6899,36.7568,57600.0
2015-01-28 14:00:00,38.5,38.93,38.45,38.65,293400.0,36.7759,37.1866,36.7281,36.9192,293400.0
2015-01-28 14:05:00,38.62,38.68,38.38,38.45,277600.0,36.8905,36.9478,36.6613,36.7281,277600.0
2015-01-28 14:10:00,38.43,38.56,38.28,38.52,302600.0,36.709,36.8332,36.5658,36.795,302600.0
2015-01-28 14:15:00,38.46,38.61,38.35,38.48,194800.0,36.7377,36.881,36.6326,36.7568,194800.0
2015-01-28 14:20:00,38.49,38.54,38.32,38.38,119200.0,36.7663,36.8141,36.604,36.6613,119200.0
2015-01-28 14:25:00,38.35,38.38,38.08,38.11,274800.0,36.6326,36.6613,36.3747,36.4034,274800.0
2015-01-28 14:30:00,38.11,38.21,37.86,38.04,355200.0,36.4034,36.4989,36.1646,36.3365,355200.0
2015-01-28 14:35:00,38.06,38.23,37.99,38.06,194600.0,36.3556,36.518,36.2887,36.3556,194600.0
2015-01-28 14:40:00,38.06,38.3,37.98,38.18,167800.0,36.3556,36.5849,36.2792,36.4702,167800.0
2015-01-28 14:45:00,38.17,38.38,38.17,38.22,236600.0,36.4607,36.6613,36.4607,36.5084,236600.0
2015-01-28 14:50:00,38.22,38.45,38.17,38.35,191800.0,36.5084,36.7281,36.4607,36.6326,191800.0
2015-01-28 14:55:00,38.38,38.41,38.18,38.22,151400.0,36.6613,36.6899,36.4702,36.5084,151400.0
2015-01-28 15:00:00,38.24,38.4,38.19,38.24,99200.0,36.5275,36.6804,36.4798,36.5275,99200.0
2015-01-28 15:05:00,38.24,38.31,38.1,38.31,201000.0,36.5275,36.5944,36.3938,36.5944,201000.0
2015-01-28 15:10:00,38.27,38.3,37.95,37.97,219400.0,36.5562,36.5849,36.2505,36.2696,219400.0
2015-01-28 15:15:00,37.97,37.98,37.76,37.83,245000.0,36.2696,36.2792,36.069,36.1359,245000.0
2015-01-28 15:20:00,37.82,37.96,37.79,37.8,180400.0,36.1264,36.2601,36.0977,36.1072,180400.0
2015-01-28 15:25:00,37.79,37.8,37.52,37.68,428200.0,36.0977,36.1072,35.8398,35.9926,428200.0
2015-01-28 15:30:00,37.69,37.73,37.38,37.38,459000.0,36.0022,36.0404,35.7061,35.7061,459000.0
2015-01-28 15:35:00,37.38,37.48,37.23,37.24,352000.0,35.7061,35.8016,35.5628,35.5723,352000.0
2015-01-28 15:40:00,37.23,37.24,36.87,37.05,525200.0,35.5628,35.5723,35.2189,35.3908,525200.0
2015-01-28 15:45:00,37.04,37.23,36.9,37.17,421600.0,35.3813,35.5628,35.2476,35.5055,421600.0
2015-01-28 15:50:00,37.16,37.37,37.07,37.28,324800.0,35.4959,35.6965,35.4099,35.6105,324800.0
2015-01-28 15:55:00,37.27,37.34,37.17,37.19,458800.0,35.601,35.6678,35.5055,35.5246,458800.0
2015-01-29 09:30:00,37.55,37.77,37.47,37.56,1233800.0,35.8684,36.0786,35.792,35.878,1233800.0
2015-01-29 09:35:00,37.54,37.74,37.09,37.16,616600.0,35.8589,36.0499,35.429,35.4959,616600.0
2015-01-29 09:40:00,37.12,37.15,36.8,36.97,512400.0,35.4577,35.4864,35.152,35.3144,512400.0
2015-01-29 09:45:00,36.99,36.99,36.66,36.81,541000.0,35.3335,35.3335,35.0183,35.1616,541000.0
2015-01-29 09:50:00,36.83,37.17,36.73,37.15,540800.0,35.1807,35.5055,35.0852,35.4864,540800.0
2015-01-29 09:55:00,37.16,37.4,37.03,37.26,406600.0,35.4959,35.7252,35.3717,35.5914,406600.0
2015-01-29 10:00:00,37.27,37.35,37.08,37.23,404000.0,35.601,35.6774,35.4195,35.5628,404000.0
2015-01-29 10:05:00,37.24,37.35,37.04,37.15,358000.0,35.5723,35.6774,35.3813,35.4864,358000.0
2015-01-29 10:10:00,37.13,37.24,36.99,37.0,282600.0,35.4673,35.5723,35.3335,35.3431,282600.0
2015-01-29 10:15:00,37.0,37.31,36.95,37.24,185800.0,35.3431,35.6392,35.2953,35.5723,185800.0
2015-01-29 10:20:00,37.2,37.2,36.82,36.87,271800.0,35.5341,35.5341,35.1711,35.2189,271800.0
2015-01-29 10:25:00,36.89,37.27,36.89,37.23,146000.0,35.238,35.601,35.238,35.5628,146000.0
2015-01-29 10:30:00,37.21,37.27,37.09,37.13,157200.0,35.5437,35.601,35.429,35.4673,157200.0
2015-01-29 10:35:00,37.15,37.17,36.95,37.08,259400.0,35.4864,35.5055,35.2953,35.4195,259400.0
2015-01-29 10:40:00,37.08,37.09,36.73,36.82,446800.0,35.4195,35.429,35.0852,35.1711,446800.0
2015-01-29 10:45:00,36.84,36.97,36.72,36.97,210800.0,35.1902,35.3144,35.0756,35.3144,210800.0
2015-01-29 10:50:00,36.95,37.01,36.83,36.91,191000.0,35.2953,35.3526,35.1807,35.2571,191000.0
2015-01-29 10:55:00,36.9,37.12,36.9,37.01,246400.0,35.2476,35.4577,35.2476,35.3526,246400.0
2015-01-29 11:00:00,37.0,37.01,36.71,36.72,182800.0,35.3431,35.3526,35.0661,35.0756,182800.0
2015-01-29 11:05:00,36.73,36.94,36.72,36.94,315400.0,35.0852,35.2858,35.0756,35.2858,315400.0
2015-01-29 11:10:00,36.97,37.05,36.88,36.98,254800.0,35.3144,35.3908,35.2284,35.324,254800.0
2015-01-29 11:15:00,36.98,37.17,36.9,36.92,226800.0,35.324,35.5055,35.2476,35.2667,226800.0
2015-01-29 11:20:00,36.91,37.07,36.91,37.0,107400.0,35.2571,35.4099,35.2571,35.3431,107400.0
2015-01-29 11:25:00,37.0,37.0,36.85,36.98,123600.0,35.3431,35.3431,35.1998,35.324,123600.0
2015-01-29 11:30:00,36.99,37.26,36.99,37.23,184800.0,35.3335,35.5914,35.3335,35.5628,184800.0
2015-01-29 11:35:00,37.21,37.41,37.15,37.4,238200.0,35.5437,35.7347,35.4864,35.7252,238200.0
2015-01-29 11:40:00,37.41,37.47,37.27,37.3,234000.0,35.7347,35.792,35.601,35.6296,234000.0
2015-01-29 11:45:00,37.3,37.32,37.16,37.21,178000.0,35.6296,35.6487,35.4959,35.5437,178000.0
2015-01-29 11:50:00,37.22,37.36,37.15,37.15,136000.0,35.5532,35.687,35.4864,35.4864,136000.0
2015-01-29 11:55:00,37.13,37.21,37.07,37.12,104200.0,35.4673,35.5437,35.4099,35.4577,104200.0
2015-01-29 12:00:00,37.12,37.26,37.05,37.22,198000.0,35.4577,35.5914,35.3908,35.5532,198000.0
2015-01-29 12:05:00,37.21,37.29,37.04,37.1,176400.0,35.5437,35.6201,35.3813,35.4386,176400.0
2015-01-29 12:10:00,37.1,37.16,36.98,37.02,87400.0,35.4386,35.4959,35.324,35.3622,87400.0
2015-01-29 12:15:00,37.02,37.1,36.96,37.02,79000.0,35.3622,35.4386,35.3049,35.3622,79000.0
2015-01-29 12:20:00,37.05,37.13,36.91,37.0,157000.0,35.3908,35.4673,35.2571,35.3431,157000.0
2015-01-29 12:25:00,37.02,37.05,36.93,37.01,63000.0,35.3622,35.3908,35.2762,35.3526,63000.0
2015-01-29 12:30:00,36.99,37.07,36.92,37.03,89400.0,35.3335,35.4099,35.2667,35.3717,89400.0
2015-01-29 12:35:00,37.01,37.06,36.9,36.96,75200.0,35.3526,35.4004,35.2476,35.3049,75200.0
2015-01-29 12:40:00,36.96,36.99,36.83,36.83,77800.0,35.3049,35.3335,35.1807,35.1807,77800.0
2015-01-29 12:45:00,36.83,36.94,36.76,36.9,142400.0,35.1807,35.2858,35.1138,35.2476,142400.0
2015-01-29 12:50:00,36.88,36.94,36.83,36.93,38200.0,35.2284,35.2858,35.1807,35.2762,38200.0
2015-01-29 12:55:00,36.91,37.01,36.88,36.99,79600.0,35.2571,35.3526,35.2284,35.3335,79600.0
2015-01-29 13:00:00,36.99,37.01,36.9,36.92,135000.0,35.3335,35.3526,35.2476,35.2667,135000.0
2015-01-29 13:05:00,36.88,36.98,36.82,36.86,106800.0,35.2284,35.324,35.1711,35.2093,106800.0
2015-01-29 13:10:00,36.87,37.05,36.85,36.98,130200.0,35.2189,35.3908,35.1998,35.324,130200.0
2015-01-29 13:15:00,36.98,37.21,36.98,37.13,214800.0,35.324,35.5437,35.324,35.4673,214800.0
2015-01-29 13:20:00,37.12,37.34,37.12,37.26,159400.0,35.4577,35.6678,35.4577,35.5914,159400.0
2015-01-29 13:25:00,37.27,37.41,37.26,37.38,143200.0,35.601,35.7347,35.5914,35.7061,143200.0
2015-01-29 13:30:00,37.4,37.41,37.27,37.35,118000.0,35.7252,35.7347,35.601,35.6774,118000.0
2015-01-29 13:35:00,37.35,37.67,37.35,37.64,616000.0,35.6774,35.9831,35.6774,35.9544,616000.0
2015-01-29 13:40:00,37.64,37.8,37.58,37.76,288400.0,35.9544,36.1072,35.8971,36.069,288400.0
2015-01-29 13:45:00,37.74,38.03,37.68,38.01,485400.0,36.0499,36.3269,35.9926,36.3078,485400.0
2015-01-29 13:50:00,38.02,38.3,38.01,38.16,335200.0,36.3174,36.5849,36.3078,36.4511,335200.0
2015-01-29 13:55:00,38.17,38.2,37.92,37.95,158800.0,36.4607,36.4893,36.2219,36.2505,158800.0
2015-01-29 14:00:00,37.95,38.1,37.95,38.08,116400.0,36.2505,36.3938,36.2505,36.3747,116400.0
2015-01-29 14:05:00,38.1,38.18,37.93,37.93,144200.0,36.3938,36.4702,36.2314,36.2314,144200.0
2015-01-29 14:10:00,37.93,37.96,37.87,37.94,166000.0,36.2314,36.2601,36.1741,36.241,166000.0
2015-01-29 14:15:00,37.94,38.04,37.85,37.85,140400.0,36.241,36.3365,36.155,36.155,140400.0
2015-01-29 14:20:00,37.85,38.04,37.83,37.99,167800.0,36.155,36.3365,36.1359,36.2887,167800.0
2015-01-29 14:25:00,38.01,38.15,38.0,38.15,142800.0,36.3078,36.4416,36.2983,36.4416,142800.0
2015-01-29 14:30:00,38.15,38.23,38.09,38.13,142200.0,36.4416,36.518,36.3843,36.4225,142200.0
2015-01-29 14:35:00,38.13,38.13,38.0,38.1,110200.0,36.4225,36.4225,36.2983,36.3938,110200.0
2015-01-29 14:40:00,38.08,38.1,37.98,38.04,77400.0,36.3747,36.3938,36.2792,36.3365,77400.0
2015-01-29 14:45:00,38.04,38.13,37.99,38.0,81600.0,36.3365,36.4225,36.2887,36.2983,81600.0
2015-01-29 14:50:00,37.99,38.07,37.93,38.05,52800.0,36.2887,36.3652,36.2314,36.3461,52800.0
2015-01-29 14:55:00,38.05,38.09,37.95,38.08,62400.0,36.3461,36.3843,36.2505,36.3747,62400.0
2015-01-29 15:00:00,38.06,38.16,38.03,38.04,113000.0,36.3556,36.4511,36.3269,36.3365,113000.0
2015-01-29 15:05:00,38.06,38.35,38.06,38.33,165800.0,36.3556,36.6326,36.3556,36.6135,165800.0
2015-01-29 15:10:00,38.33,38.35,38.12,38.15,182000.0,36.6135,36.6326,36.4129,36.4416,182000.0
2015-01-29 15:15:00,38.15,38.3,38.09,38.28,169200.0,36.4416,36.5849,36.3843,36.5658,169200.0
2015-01-29 15:20:00,38.3,38.49,38.24,38.49,359600.0,36.5849,36.7663,36.5275,36.7663,359600.0
2015-01-29 15:25:00,38.49,38.6,38.44,38.45,294600.0,36.7663,36.8714,36.7186,36.7281,294600.0
2015-01-29 15:30:00,38.47,38.47,38.32,38.4,281000.0,36.7472,36.7472,36.604,36.6804,281000.0
2015-01-29 15:35:00,38.38,38.5,38.3,38.45,258400.0,36.6613,36.7759,36.5849,36.7281,258400.0
2015-01-29 15:40:00,38.45,38.58,38.45,38.48,200600.0,36.7281,36.8523,36.7281,36.7568,200600.0
2015-01-29 15:45:00,38.47,38.49,38.3,38.37,161600.0,36.7472,36.7663,36.5849,36.6517,161600.0
2015-01-29 15:50:00,38.37,38.56,38.31,38.55,219800.0,36.6517,36.8332,36.5944,36.8237,219800.0
2015-01-29 15:55:00,38.55,38.73,38.5,38.73,410000.0,36.8237,36.9956,36.7759,36.9956,410000.0
2015-01-30 09:30:00,37.95,38.34,37.92,38.15,797400.0,36.2505,36.6231,36.2219,36.4416,797400.0
2015-01-30 09:35:00,38.15,38.24,37.93,38.0,384400.0,36.4416,36.5275,36.2314,36.2983,384400.0
2015-01-30 09:40:00,38.02,38.33,38.02,38.2,510200.0,36.3174,36.6135,36.3174,36.4893,510200.0
2015-01-30 09:45:00,38.19,38.43,37.97,37.98,612200.0,36.4798,36.709,36.2696,36.2792,612200.0
2015-01-30 09:50:00,37.98,38.09,37.93,37.99,291400.0,36.2792,36.3843,36.2314,36.2887,291400.0
2015-01-30 09:55:00,38.01,38.1,37.55,37.57,398000.0,36.3078,36.3938,35.8684,35.8875,398000.0
2015-01-30 10:00:00,37.55,37.84,37.42,37.71,729600.0,35.8684,36.1455,35.7443,36.0213,729600.0
2015-01-30 10:05:00,37.73,37.77,37.46,37.48,237600.0,36.0404,36.0786,35.7825,35.8016,237600.0
2015-01-30 10:10:00,37.47,37.47,37.13,37.35,725400.0,35.792,35.792,35.4673,35.6774,725400.0
2015-01-30 10:15:00,37.32,37.45,37.26,37.31,209600.0,35.6487,35.7729,35.5914,35.6392,209600.0
2015-01-30 10:20:00,37.31,37.42,37.22,37.23,249600.0,35.6392,35.7443,35.5532,35.5628,249600.0
2015-01-30 10:25:00,37.21,37.43,37.17,37.27,182200.0,35.5437,35.7538,35.5055,35.601,182200.0
2015-01-30 10:30:00,37.25,37.25,36.75,36.89,748800.0,35.5819,35.5819,35.1043,35.238,748800.0
2015-01-30 10:35:00,36.89,37.01,36.75,36.99,338800.0,35.238,35.3526,35.1043,35.3335,338800.0
2015-01-30 10:40:00,36.99,37.21,36.93,37.1,414200.0,35.3335,35.5437,35.2762,35.4386,414200.0
2015-01-30 10:45:00,37.12,37.26,37.1,37.14,290200.0,35.4577,35.5914,35.4386,35.4768,290200.0
2015-01-30 10:50:00,37.13,37.13,36.95,37.0,227600.0,35.4673,35.4673,35.2953,35.3431,227600.0
2015-01-30 10:55:00,36.99,37.12,36.84,37.09,354600.0,35.3335,35.4577,35.1902,35.429,354600.0
2015-01-30 11:00:00,37.08,37.26,37.03,37.18,422200.0,35.4195,35.5914,35.3717,35.515,422200.0
2015-01-30 11:05:00,37.19,37.2,36.91,36.99,242800.0,35.5246,35.5341,35.2571,35.3335,242800.0
2015-01-30 11:10:00,36.97,37.06,36.83,36.9,354600.0,35.3144,35.4004,35.1807,35.2476,354600.0
2015-01-30 11:15:00,36.88,36.99,36.81,36.97,133400.0,35.2284,35.3335,35.1616,35.3144,133400.0
2015-01-30 11:20:00,36.97,36.99,36.85,36.85,123000.0,35.3144,35.3335,35.1998,35.1998,123000.0
2015-01-30 11:25:00,36.86,37.23,36.85,37.17,250200.0,35.2093,35.5628,35.1998,35.5055,250200.0
2015-01-30 11:30:00,37.15,37.33,37.13,37.21,316200.0,35.4864,35.6583,35.4673,35.5437,316200.0
2015-01-30 11:35:00,37.2,37.25,37.08,37.17,95200.0,35.5341,35.5819,35.4195,35.5055,95200.0
2015-01-30 11:40:00,37.18,37.19,36.97,37.14,172000.0,35.515,35.5246,35.3144,35.4768,172000.0
2015-01-30 11:45:00,37.14,37.27,37.12,37.13,122800.0,35.4768,35.601,35.4577,35.4673,122800.0
2015-01-30 11:50:00,37.11,37.21,37.04,37.07,139800.0,35.4481,35.5437,35.3813,35.4099,139800.0
2015-01-30 11:55:00,37.09,37.4,37.09,37.34,370600.0,35.429,35.7252,35.429,35.6678,370600.0
2015-01-30 12:00:00,37.35,37.49,37.34,37.38,356200.0,35.6774,35.8111,35.6678,35.7061,356200.0
2015-01-30 12:05:00,37.4,37.41,37.25,37.28,197400.0,35.7252,35.7347,35.5819,35.6105,197400.0
2015-01-30 12:10:00,37.32,37.48,37.27,37.44,164200.0,35.6487,35.8016,35.601,35.7634,164200.0
2015-01-30 12:15:00,37.44,37.53,37.43,37.45,163800.0,35.7634,35.8493,35.7538,35.7729,163800.0
2015-01-30 12:20:00,37.46,37.53,37.38,37.52,92600.0,35.7825,35.8493,35.7061,35.8398,92600.0
2015-01-30 12:25:00,37.54,37.63,37.5,37.63,210200.0,35.8589,35.9449,35.8207,35.9449,210200.0
2015-01-30 12:30:00,37.61,37.65,37.52,37.56,116800.0,35.9258,35.964,35.8398,35.878,116800.0
2015-01-30 12:35:00,37.55,37.56,37.35,37.42,294800.0,35.8684,35.878,35.6774,35.7443,294800.0
2015-01-30 12:40:00,37.41,37.44,37.34,37.38,122400.0,35.7347,35.7634,35.6678,35.7061,122400.0
2015-01-30 12:45:00,37.39,37.41,37.33,37.35,50200.0,35.7156,35.7347,35.6583,35.6774,50200.0
2015-01-30 12:50:00,37.35,37.47,37.32,37.37,74200.0,35.6774,35.792,35.6487,35.6965,74200.0
2015-01-30 12:55:00,37.36,37.36,37.15,37.19,121200.0,35.687,35.687,35.4864,35.5246,121200.0
2015-01-30 13:00:00,37.18,37.3,37.18,37.26,63600.0,35.515,35.6296,35.515,35.5914,63600.0
2015-01-30 13:05:00,37.27,37.27,37.1,37.13,87400.0,35.601,35.601,35.4386,35.4673,87400.0
2015-01-30 13:10:00,37.13,37.13,36.94,36.94,339600.0,35.4673,35.4673,35.2858,35.2858,339600.0
2015-01-30 13:15:00,36.93,36.93,36.8,36.85,388000.0,35.2762,35.2762,35.152,35.1998,388000.0
2015-01-30 13:20:00,36.86,36.89,36.77,36.78,248400.0,35.2093,35.238,35.1234,35.1329,248400.0
2015-01-30 13:25:00,36.77,36.95,36.76,36.9,192800.0,35.1234,35.2953,35.1138,35.2476,192800.0
2015-01-30 13:30:00,36.88,37.11,36.82,37.11,167600.0,35.2284,35.4481,35.1711,35.4481,167600.0
2015-01-30 13:35:00,37.1,37.13,37.03,37.07,63800.0,35.4386,35.4673,35.3717,35.4099,63800.0
2015-01-30 13:40:00,37.04,37.18,36.92,37.17,167600.0,35.3813,35.515,35.2667,35.5055,167600.0
2015-01-30 13:45:00,37.18,37.3,37.17,37.27,189000.0,35.515,35.6296,35.5055,35.601,189000.0
2015-01-30 13:50:00,37.28,37.28,37.15,37.22,57800.0,35.6105,35.6105,35.4864,35.5532,57800.0
2015-01-30 13:55:00,37.21,37.35,37.12,37.33,195600.0,35.5437,35.6774,35.4577,35.6583,195600.0
2015-01-30 14:00:00,37.33,37.33,37.1,37.14,90000.0,35.6583,35.6583,35.4386,35.4768,90000.0
2015-01-30 14:05:00,37.12,37.21,37.04,37.18,65200.0,35.4577,35.5437,35.3813,35.515,65200.0
2015-01-30 14:10:00,37.19,37.25,37.06,37.13,76400.0,35.5246,35.5819,35.4004,35.4673,76400.0
2015-01-30 14:15:00,37.13,37.48,37.1,37.45,162400.0,35.4673,35.8016,35.4386,35.7729,162400.0
2015-01-30 14:20:00,37.45,37.59,37.39,37.57,216000.0,35.7729,35.9067,35.7156,35.8875,216000.0
2015-01-30 14:25:00,37.56,37.74,37.54,37.74,430800.0,35.878,36.0499,35.8589,36.0499,430800.0
2015-01-30 14:30:00,37.74,37.9,37.63,37.66,510000.0,36.0499,36.2028,35.9449,35.9735,510000.0
2015-01-30 14:35:00,37.67,37.8,37.64,37.66,190800.0,35.9831,36.1072,35.9544,35.9735,190800.0
2015-01-30 14:40:00,37.65,37.71,37.52,37.57,140200.0,35.964,36.0213,35.8398,35.8875,140200.0
2015-01-30 14:45:00,37.56,37.56,37.24,37.24,332800.0,35.878,35.878,35.5723,35.5723,332800.0
2015-01-30 14:50:00,37.24,37.24,37.06,37.09,173800.0,35.5723,35.5723,35.4004,35.429,173800.0
2015-01-30 14:55:00,37.08,37.09,36.88,37.02,249800.0,35.4195,35.429,35.2284,35.3622,249800.0
2015-01-30 15:00:00,37.02,37.13,36.9,36.93,234400.0,35.3622,35.4673,35.2476,35.2762,234400.0
2015-01-30 15:05:00,36.92,37.0,36.75,36.84,478400.0,35.2667,35.3431,35.1043,35.1902,478400.0
2015-01-30 15:10:00,36.83,37.04,36.79,37.02,140400.0,35.1807,35.3813,35.1425,35.3622,140400.0
2015-01-30 15:15:00,37.01,37.01,36.55,36.55,367600.0,35.3526,35.3526,34.9132,34.9132,367600.0
2015-01-30 15:20:00,36.56,36.71,36.34,36.6,511200.0,34.9228,35.0661,34.7126,34.961,511200.0
2015-01-30 15:25:00,36.6,36.85,36.44,36.77,330000.0,34.961,35.1998,34.8082,35.1234,330000.0
2015-01-30 15:30:00,36.76,36.76,36.47,36.63,249000.0,35.1138,35.1138,34.8368,34.9896,249000.0
2015-01-30 15:35:00,36.59,36.77,36.53,36.59,269000.0,34.9514,35.1234,34.8941,34.9514,269000.0
2015-01-30 15:40:00,36.57,36.58,36.31,36.47,366400.0,34.9323,34.9419,34.684,34.8368,366400.0
2015-01-30 15:45:00,36.48,36.6,36.39,36.41,377600.0,34.8464,34.961,34.7604,34.7795,377600.0
2015-01-30 15:50:00,36.39,36.5,36.29,36.32,296800.0,34.7604,34.8655,34.6649,34.6935,296800.0
2015-01-30 15:55:00,36.32,36.34,36.14,36.27,657800.0,34.6935,34.7126,34.5216,34.6458,657800.0
2015-02-02 09:30:00,36.6,36.86,36.29,36.43,613000.0,34.961,35.2093,34.6649,34.7986,613000.0
2015-02-02 09:35:00,36.41,36.58,36.26,36.35,251000.0,34.7795,34.9419,34.6362,34.7222,251000.0
2015-02-02 09:40:00,36.3,36.3,35.9,36.06,495400.0,34.6744,34.6744,34.2923,34.4452,495400.0
2015-02-02 09:45:00,36.06,36.17,35.93,36.01,315800.0,34.4452,34.5502,34.321,34.3974,315800.0
2015-02-02 09:50:00,35.98,36.07,35.94,35.97,242600.0,34.3688,34.4547,34.3305,34.3592,242600.0
2015-02-02 09:55:00,35.97,36.13,35.72,35.72,411600.0,34.3592,34.512,34.1204,34.1204,411600.0
2015-02-02 10:00:00,35.72,35.8,35.34,35.36,727600.0,34.1204,34.1968,33.7574,33.7765,727600.0
2015-02-02 10:05:00,35.35,35.35,34.99,35.17,1100200.0,33.767,33.767,33.4231,33.595,1100200.0
2015-02-02 10:10:00,35.18,35.42,35.08,35.33,526200.0,33.6046,33.8338,33.5091,33.7479,526200.0
2015-02-02 10:15:00,35.29,35.5,35.26,35.5,233600.0,33.7097,33.9102,33.681,33.9102,233600.0
2015-02-02 10:20:00,35.49,35.62,35.42,35.47,308200.0,33.9007,34.0249,33.8338,33.8816,308200.0
2015-02-02 10:25:00,35.43,35.73,35.42,35.48,401200.0,33.8434,34.1299,33.8338,33.8911,401200.0
2015-02-02 10:30:00,35.48,35.63,35.26,35.39,311400.0,33.8911,34.0344,33.681,33.8052,311400.0
2015-02-02 10:35:00,35.4,35.73,35.35,35.71,388800.0,33.8147,34.1299,33.767,34.1108,388800.0
2015-02-02 10:40:00,35.71,35.83,35.67,35.71,335200.0,34.1108,34.2255,34.0726,34.1108,335200.0
2015-02-02 10:45:00,35.69,35.73,35.45,35.56,323400.0,34.0917,34.1299,33.8625,33.9676,323400.0
2015-02-02 10:50:00,35.52,35.91,35.47,35.84,308400.0,33.9294,34.3019,33.8816,34.235,308400.0
2015-02-02 10:55:00,35.83,35.83,35.56,35.6,230200.0,34.2255,34.2255,33.9676,34.0058,230200.0
2015-02-02 11:00:00,35.63,35.98,35.54,35.95,302600.0,34.0344,34.3688,33.9485,34.3401,302600.0
2015-02-02 11:05:00,35.95,36.24,35.94,36.17,665200.0,34.3401,34.6171,34.3305,34.5502,665200.0
2015-02-02 11:10:00,36.17,36.39,36.17,36.29,501400.0,34.5502,34.7604,34.5502,34.6649,501400.0
2015-02-02 11:15:00,36.27,36.34,36.11,36.14,274000.0,34.6458,34.7126,34.4929,34.5216,274000.0
2015-02-02 11:20:00,36.13,36.27,36.02,36.18,291400.0,34.512,34.6458,34.407,34.5598,291400.0
2015-02-02 11:25:00,36.18,36.43,36.05,36.43,440000.0,34.5598,34.7986,34.4356,34.7986,440000.0
2015-02-02 11:30:00,36.43,36.71,36.38,36.64,574400.0,34.7986,35.0661,34.7508,34.9992,574400.0
2015-02-02 11:35:00,36.66,36.82,36.6,36.68,524000.0,35.0183,35.1711,34.961,35.0374,524000.0
2015-02-02 11:40:00,36.71,36.71,36.52,36.58,257600.0,35.0661,35.0661,34.8846,34.9419,257600.0
2015-02-02 11:45:00,36.63,36.71,36.52,36.52,259200.0,34.9896,35.0661,34.8846,34.8846,259200.0
2015-02-02 11:50:00,36.52,36.58,36.41,36.46,417200.0,34.8846,34.9419,34.7795,34.8273,417200.0
2015-02-02 11:55:00,36.47,36.47,36.31,36.42,203000.0,34.8368,34.8368,34.684,34.789,203000.0
2015-02-02 12:00:00,36.41,36.48,36.19,36.22,198800.0,34.7795,34.8464,34.5693,34.598,198800.0
2015-02-02 12:05:00,36.21,36.23,36.13,36.21,129600.0,34.5885,34.6076,34.512,34.5885,129600.0
2015-02-02 12:10:00,36.18,36.24,36.1,36.12,92000.0,34.5598,34.6171,34.4834,34.5025,92000.0
2015-02-02 12:15:00,36.1,36.33,36.09,36.31,175600.0,34.4834,34.7031,34.4738,34.684,175600.0
2015-02-02 12:20:00,36.32,36.32,36.12,36.13,111200.0,34.6935,34.6935,34.5025,34.512,111200.0
2015-02-02 12:25:00,36.14,36.3,36.13,36.28,98000.0,34.5216,34.6744,34.512,34.6553,98000.0
2015-02-02 12:30:00,36.31,36.32,36.17,36.19,116400.0,34.684,34.6935,34.5502,34.5693,116400.0
2015-02-02 12:35:00,36.21,36.34,36.21,36.34,118200.0,34.5885,34.7126,34.5885,34.7126,118200.0
2015-02-02 12:40:00,36.35,36.46,36.29,36.35,186000.0,34.7222,34.8273,34.6649,34.7222,186000.0
2015-02-02 12:45:00,36.36,36.36,36.04,36.07,154000.0,34.7317,34.7317,34.4261,34.4547,154000.0
2015-02-02 12:50:00,36.05,36.17,35.98,36.16,302000.0,34.4356,34.5502,34.3688,34.5407,302000.0
2015-02-02 12:55:00,36.15,36.31,36.06,36.16,137400.0,34.5311,34.684,34.4452,34.5407,137400.0
2015-02-02 13:00:00,36.18,36.19,36.06,36.12,121800.0,34.5598,34.5693,34.4452,34.5025,121800.0
2015-02-02 13:05:00,36.13,36.15,36.01,36.1,82000.0,34.512,34.5311,34.3974,34.4834,82000.0
2015-02-02 13:10:00,36.11,36.2,36.02,36.05,83400.0,34.4929,34.5789,34.407,34.4356,83400.0
2015-02-02 13:15:00,36.05,36.09,35.94,36.04,172200.0,34.4356,34.4738,34.3305,34.4261,172200.0
2015-02-02 13:20:00,36.02,36.27,36.01,36.25,112600.0,34.407,34.6458,34.3974,34.6267,112600.0
2015-02-02 13:25:00,36.26,36.27,36.1,36.15,146200.0,34.6362,34.6458,34.4834,34.5311,146200.0
2015-02-02 13:30:00,36.16,36.26,35.98,36.01,125600.0,34.5407,34.6362,34.3688,34.3974,125600.0
2015-02-02 13:35:00,35.96,35.99,35.81,35.81,203000.0,34.3496,34.3783,34.2064,34.2064,203000.0
2015-02-02 13:40:00,35.83,35.9,35.7,35.73,143000.0,34.2255,34.2923,34.1013,34.1299,143000.0
2015-02-02 13:45:00,35.71,35.83,35.69,35.72,94000.0,34.1108,34.2255,34.0917,34.1204,94000.0
2015-02-02 13:50:00,35.76,35.84,35.65,35.69,96000.0,34.1586,34.235,34.0535,34.0917,96000.0
2015-02-02 13:55:00,35.67,35.67,35.49,35.55,137800.0,34.0726,34.0726,33.9007,33.958,137800.0
2015-02-02 14:00:00,35.54,35.76,35.52,35.76,97200.0,33.9485,34.1586,33.9294,34.1586,97200.0
2015-02-02 14:05:00,35.74,35.86,35.7,35.71,87000.0,34.1395,34.2541,34.1013,34.1108,87000.0
2015-02-02 14:10:00,35.7,35.78,35.63,35.77,59000.0,34.1013,34.1777,34.0344,34.1682,59000.0
2015-02-02 14:15:00,35.78,35.99,35.76,35.95,176400.0,34.1777,34.3783,34.1586,34.3401,176400.0
2015-02-02 14:20:00,35.97,36.1,35.93,36.02,126400.0,34.3592,34.4834,34.321,34.407,126400.0
2015-02-02 14:25:00,36.04,36.18,35.99,36.18,93600.0,34.4261,34.5598,34.3783,34.5598,93600.0
2015-02-02 14:30:00,36.15,36.23,36.02,36.14,104200.0,34.5311,34.6076,34.407,34.5216,104200.0
2015-02-02 14:35:00,36.13,36.19,35.87,35.94,112800.0,34.512,34.5693,34.2637,34.3305,112800.0
2015-02-02 14:40:00,35.92,36.01,35.91,35.96,58400.0,34.3114,34.3974,34.3019,34.3496,58400.0
2015-02-02 14:45:00,35.96,35.97,35.74,35.81,111200.0,34.3496,34.3592,34.1395,34.2064,111200.0
2015-02-02 14:50:00,35.81,36.15,35.81,36.09,190200.0,34.2064,34.5311,34.2064,34.4738,190200.0
2015-02-02 14:55:00,36.07,36.07,35.9,36.01,106000.0,34.4547,34.4547,34.2923,34.3974,106000.0
2015-02-02 15:00:00,36.02,36.09,35.98,36.09,77600.0,34.407,34.4738,34.3688,34.4738,77600.0
2015-02-02 15:05:00,36.06,36.19,35.98,36.18,106400.0,34.4452,34.5693,34.3688,34.5598,106400.0
2015-02-02 15:10:00,36.19,36.41,36.14,36.37,305800.0,34.5693,34.7795,34.5216,34.7413,305800.0
2015-02-02 15:15:00,36.36,36.38,36.19,36.25,110400.0,34.7317,34.7508,34.5693,34.6267,110400.0
2015-02-02 15:20:00,36.27,36.58,36.27,36.42,420600.0,34.6458,34.9419,34.6458,34.789,420600.0
2015-02-02 15:25:00,36.42,36.54,36.37,36.48,137200.0,34.789,34.9037,34.7413,34.8464,137200.0
2015-02-02 15:30:00,36.49,36.65,36.44,36.54,182600.0,34.8559,35.0087,34.8082,34.9037,182600.0
2015-02-02 15:35:00,36.52,36.97,36.47,36.93,544400.0,34.8846,35.3144,34.8368,35.2762,544400.0
2015-02-02 15:40:00,36.95,37.24,36.93,37.1,828400.0,35.2953,35.5723,35.2762,35.4386,828400.0
2015-02-02 15:45:00,37.13,37.26,37.01,37.14,438800.0,35.4673,35.5914,35.3526,35.4768,438800.0
2015-02-02 15:50:00,37.16,37.2,37.04,37.1,281600.0,35.4959,35.5341,35.3813,35.4386,281600.0
2015-02-02 15:55:00,37.09,37.25,37.07,37.16,444400.0,35.429,35.5819,35.4099,35.4959,444400.0
2015-02-03 09:30:00,37.74,38.55,37.68,38.54,1459400.0,36.0499,36.8237,35.9926,36.8141,1459400.0
2015-02-03 09:35:00,38.54,38.6,38.32,38.45,709000.0,36.8141,36.8714,36.604,36.7281,709000.0
2015-02-03 09:40:00,38.46,38.62,38.35,38.6,744200.0,36.7377,36.8905,36.6326,36.8714,744200.0
2015-02-03 09:45:00,38.6,38.69,38.52,38.6,583800.0,36.8714,36.9574,36.795,36.8714,583800.0
2015-02-03 09:50:00,38.6,38.7,38.55,38.6,371400.0,36.8714,36.9669,36.8237,36.8714,371400.0
2015-02-03 09:55:00,38.6,38.94,38.6,38.89,589400.0,36.8714,37.1962,36.8714,37.1484,589400.0
2015-02-03 10:00:00,38.91,39.04,38.75,38.8,565400.0,37.1675,37.2917,37.0147,37.0625,565400.0
2015-02-03 10:05:00,38.8,38.9,38.62,38.68,337600.0,37.0625,37.158,36.8905,36.9478,337600.0
2015-02-03 10:10:00,38.68,38.76,38.63,38.7,230800.0,36.9478,37.0243,36.9001,36.9669,230800.0
2015-02-03 10:15:00,38.68,38.71,38.46,38.49,305400.0,36.9478,36.9765,36.7377,36.7663,305400.0
2015-02-03 10:20:00,38.49,38.72,38.43,38.59,311800.0,36.7663,36.986,36.709,36.8619,311800.0
2015-02-03 10:25:00,38.63,38.87,38.63,38.87,488600.0,36.9001,37.1293,36.9001,37.1293,488600.0
2015-02-03 10:30:00,38.87,38.91,38.63,38.66,322800.0,37.1293,37.1675,36.9001,36.9287,322800.0
2015-02-03 10:35:00,38.67,38.77,38.54,38.61,237600.0,36.9383,37.0338,36.8141,36.881,237600.0
2015-02-03 10:40:00,38.63,38.69,38.46,38.49,274800.0,36.9001,36.9574,36.7377,36.7663,274800.0
2015-02-03 10:45:00,38.49,38.6,38.27,38.41,202800.0,36.7663,36.8714,36.5562,36.6899,202800.0
2015-02-03 10:50:00,38.41,38.42,38.14,38.29,315600.0,36.6899,36.6995,36.432,36.5753,315600.0
2015-02-03 10:55:00,38.31,38.39,38.07,38.1,248400.0,36.5944,36.6708,36.3652,36.3938,248400.0
2015-02-03 11:00:00,38.09,38.34,38.06,38.18,286000.0,36.3843,36.6231,36.3556,36.4702,286000.0
2015-02-03 11:05:00,38.14,38.35,38.08,38.3,192200.0,36.432,36.6326,36.3747,36.5849,192200.0
2015-02-03 11:10:00,38.29,38.42,38.17,38.33,203200.0,36.5753,36.6995,36.4607,36.6135,203200.0
2015-02-03 11:15:00,38.34,38.49,38.27,38.44,243600.0,36.6231,36.7663,36.5562,36.7186,243600.0
2015-02-03 11:20:00,38.44,38.52,38.36,38.4,128200.0,36.7186,36.795,36.6422,36.6804,128200.0
2015-02-03 11:25:00,38.43,38.54,38.27,38.33,149600.0,36.709,36.8141,36.5562,36.6135,149600.0
2015-02-03 11:30:00,38.33,38.46,38.3,38.42,83600.0,36.6135,36.7377,36.5849,36.6995,83600.0
2015-02-03 11:35:00,38.41,38.48,38.29,38.44,93000.0,36.6899,36.7568,36.5753,36.7186,93000.0
2015-02-03 11:40:00,38.41,38.58,38.39,38.57,65800.0,36.6899,36.8523,36.6708,36.8428,65800.0
2015-02-03 11:45:00,38.57,38.58,38.33,38.41,62400.0,36.8428,36.8523,36.6135,36.6899,62400.0
2015-02-03 11:50:00,38.4,38.46,38.19,38.21,121000.0,36.6804,36.7377,36.4798,36.4989,121000.0
2015-02-03 11:55:00,38.23,38.34,38.18,38.22,90000.0,36.518,36.6231,36.4702,36.5084,90000.0
2015-02-03 12:00:00,38.24,38.24,38.12,38.2,152600.0,36.5275,36.5275,36.4129,36.4893,152600.0
2015-02-03 12:05:00,38.24,38.38,38.21,38.27,92600.0,36.5275,36.6613,36.4989,36.5562,92600.0
2015-02-03 12:10:00,38.27,38.43,38.24,38.4,143600.0,36.5562,36.709,36.5275,36.6804,143600.0
2015-02-03 12:15:00,38.4,38.4,38.22,38.26,141800.0,36.6804,36.6804,36.5084,36.5466,141800.0
2015-02-03 12:20:00,38.27,38.34,38.13,38.18,70000.0,36.5562,36.6231,36.4225,36.4702,70000.0
2015-02-03 12:25:00,38.18,38.31,38.16,38.27,71600.0,36.4702,36.5944,36.4511,36.5562,71600.0
2015-02-03 12:30:00,38.27,38.27,38.13,38.21,122800.0,36.5562,36.5562,36.4225,36.4989,122800.0
2015-02-03 12:35:00,38.19,38.28,38.13,38.25,85200.0,36.4798,36.5658,36.4225,36.5371,85200.0
2015-02-03 12:40:00,38.27,38.4,38.23,38.4,202400.0,36.5562,36.6804,36.518,36.6804,202400.0
2015-02-03 12:45:00,38.42,38.49,38.32,38.38,135000.0,36.6995,36.7663,36.604,36.6613,135000.0
2015-02-03 12:50:00,38.4,38.45,38.27,38.43,127400.0,36.6804,36.7281,36.5562,36.709,127400.0
2015-02-03 12:55:00,38.43,38.54,38.35,38.38,200800.0,36.709,36.8141,36.6326,36.6613,200800.0
2015-02-03 13:00:00,38.39,38.49,38.33,38.42,118800.0,36.6708,36.7663,36.6135,36.6995,118800.0
2015-02-03 13:05:00,38.44,38.46,38.33,38.41,67600.0,36.7186,36.7377,36.6135,36.6899,67600.0
2015-02-03 13:10:00,38.38,38.52,38.29,38.46,225600.0,36.6613,36.795,36.5753,36.7377,225600.0
2015-02-03 13:15:00,38.46,38.49,38.38,38.47,78200.0,36.7377,36.7663,36.6613,36.7472,78200.0
2015-02-03 13:20:00,38.48,38.7,38.48,38.59,199000.0,36.7568,36.9669,36.7568,36.8619,199000.0
2015-02-03 13:25:00,38.62,38.69,38.55,38.63,185600.0,36.8905,36.9574,36.8237,36.9001,185600.0
2015-02-03 13:30:00,38.64,38.73,38.6,38.69,324000.0,36.9096,36.9956,36.8714,36.9574,324000.0
2015-02-03 13:35:00,38.7,38.74,38.54,38.55,211200.0,36.9669,37.0052,36.8141,36.8237,211200.0
2015-02-03 13:40:00,38.56,38.7,38.52,38.69,90800.0,36.8332,36.9669,36.795,36.9574,90800.0
2015-02-03 13:45:00,38.68,38.78,38.65,38.71,179400.0,36.9478,37.0434,36.9192,36.9765,179400.0
2015-02-03 13:50:00,38.74,38.84,38.67,38.81,191200.0,37.0052,37.1007,36.9383,37.072,191200.0
2015-02-03 13:55:00,38.8,38.88,38.74,38.87,213800.0,37.0625,37.1389,37.0052,37.1293,213800.0
2015-02-03 14:00:00,38.88,39.03,38.84,38.88,479400.0,37.1389,37.2822,37.1007,37.1389,479400.0
2015-02-03 14:05:00,38.88,38.89,38.73,38.82,144000.0,37.1389,37.1484,36.9956,37.0816,144000.0
2015-02-03 14:10:00,38.77,38.81,38.63,38.71,82600.0,37.0338,37.072,36.9001,36.9765,82600.0
2015-02-03 14:15:00,38.68,38.77,38.63,38.64,107200.0,36.9478,37.0338,36.9001,36.9096,107200.0
2015-02-03 14:20:00,38.65,38.72,38.57,38.57,108800.0,36.9192,36.986,36.8428,36.8428,108800.0
2015-02-03 14:25:00,38.57,38.59,38.44,38.51,141600.0,36.8428,36.8619,36.7186,36.7855,141600.0
2015-02-03 14:30:00,38.52,38.59,38.43,38.52,145000.0,36.795,36.8619,36.709,36.795,145000.0
2015-02-03 14:35:00,38.52,38.6,38.41,38.6,176600.0,36.795,36.8714,36.6899,36.8714,176600.0
2015-02-03 14:40:00,38.59,38.7,38.58,38.67,132000.0,36.8619,36.9669,36.8523,36.9383,132000.0
2015-02-03 14:45:00,38.69,38.76,38.63,38.74,101000.0,36.9574,37.0243,36.9001,37.0052,101000.0
2015-02-03 14:50:00,38.74,38.9,38.7,38.81,105000.0,37.0052,37.158,36.9669,37.072,105000.0
2015-02-03 14:55:00,38.79,38.9,38.78,38.9,101000.0,37.0529,37.158,37.0434,37.158,101000.0
2015-02-03 15:00:00,38.9,38.99,38.88,38.95,123200.0,37.158,37.244,37.1389,37.2057,123200.0
2015-02-03 15:05:00,38.95,38.99,38.84,38.99,109000.0,37.2057,37.244,37.1007,37.244,109000.0
2015-02-03 15:10:00,38.99,38.99,38.84,38.96,101400.0,37.244,37.244,37.1007,37.2153,101400.0
2015-02-03 15:15:00,38.97,38.99,38.81,38.82,191800.0,37.2249,37.244,37.072,37.0816,191800.0
2015-02-03 15:20:00,38.85,38.98,38.85,38.98,177800.0,37.1102,37.2344,37.1102,37.2344,177800.0
2015-02-03 15:25:00,38.98,38.99,38.85,38.93,191000.0,37.2344,37.244,37.1102,37.1866,191000.0
2015-02-03 15:30:00,38.97,39.0,38.8,38.82,185200.0,37.2249,37.2535,37.0625,37.0816,185200.0
2015-02-03 15:35:00,38.81,39.0,38.79,38.99,265800.0,37.072,37.2535,37.0529,37.244,265800.0
2015-02-03 15:40:00,38.99,39.15,38.95,39.09,418400.0,37.244,37.3968,37.2057,37.3395,418400.0
2015-02-03 15:45:00,39.1,39.19,39.04,39.16,279400.0,37.349,37.435,37.2917,37.4063,279400.0
2015-02-03 15:50:00,39.18,39.3,39.15,39.27,502400.0,37.4254,37.5401,37.3968,37.5114,502400.0
2015-02-03 15:55:00,39.26,39.31,39.09,39.17,442200.0,37.5019,37.5496,37.3395,37.4159,442200.0
2015-02-04 09:30:00,38.78,38.86,38.55,38.63,508400.0,37.0434,37.1198,36.8237,36.9001,508400.0
2015-02-04 09:35:00,38.63,38.84,38.46,38.83,614000.0,36.9001,37.1007,36.7377,37.0911,614000.0
2015-02-04 09:40:00,38.82,38.96,38.72,38.8,350200.0,37.0816,37.2153,36.986,37.0625,350200.0
2015-02-04 09:45:00,38.77,38.83,38.54,38.8,467400.0,37.0338,37.0911,36.8141,37.0625,467400.0
2015-02-04 09:50:00,38.83,38.88,38.63,38.79,262800.0,37.0911,37.1389,36.9001,37.0529,262800.0
2015-02-04 09:55:00,38.82,38.94,38.75,38.91,244800.0,37.0816,37.1962,37.0147,37.1675,244800.0
2015-02-04 10:00:00,38.84,39.16,38.84,38.96,532000.0,37.1007,37.4063,37.1007,37.2153,532000.0
2015-02-04 10:05:00,38.98,39.07,38.88,38.88,260000.0,37.2344,37.3204,37.1389,37.1389,260000.0
2015-02-04 10:10:00,38.88,39.04,38.74,38.77,292200.0,37.1389,37.2917,37.0052,37.0338,292200.0
2015-02-04 10:15:00,38.78,38.89,38.69,38.86,251800.0,37.0434,37.1484,36.9574,37.1198,251800.0
2015-02-04 10:20:00,38.85,38.88,38.71,38.81,151600.0,37.1102,37.1389,36.9765,37.072,151600.0
2015-02-04 10:25:00,38.85,38.88,38.73,38.83,130200.0,37.1102,37.1389,36.9956,37.0911,130200.0
2015-02-04 10:30:00,38.81,38.82,38.68,38.73,344000.0,37.072,37.0816,36.9478,36.9956,344000.0
2015-02-04 10:35:00,38.7,38.73,38.48,38.71,377200.0,36.9669,36.9956,36.7568,36.9765,377200.0
2015-02-04 10:40:00,38.71,38.98,38.67,38.98,346600.0,36.9765,37.2344,36.9383,37.2344,346600.0
2015-02-04 10:45:00,38.98,38.99,38.81,38.85,172600.0,37.2344,37.244,37.072,37.1102,172600.0
2015-02-04 10:50:00,38.85,38.94,38.76,38.94,138600.0,37.1102,37.1962,37.0243,37.1962,138600.0
2015-02-04 10:55:00,38.92,38.96,38.84,38.88,118600.0,37.1771,37.2153,37.1007,37.1389,118600.0
2015-02-04 11:00:00,38.88,39.05,38.76,38.99,255600.0,37.1389,37.3013,37.0243,37.244,255600.0
2015-02-04 11:05:00,38.99,39.09,38.92,39.09,151200.0,37.244,37.3395,37.1771,37.3395,151200.0
2015-02-04 11:10:00,39.08,39.15,38.93,39.15,244800.0,37.3299,37.3968,37.1866,37.3968,244800.0
2015-02-04 11:15:00,39.13,39.16,38.99,39.06,172200.0,37.3777,37.4063,37.244,37.3108,172200.0
2015-02-04 11:20:00,39.05,39.23,39.04,39.23,178800.0,37.3013,37.4732,37.2917,37.4732,178800.0
2015-02-04 11:25:00,39.22,39.31,39.12,39.27,227400.0,37.4637,37.5496,37.3681,37.5114,227400.0
2015-02-04 11:30:00,39.27,39.55,39.27,39.5,396600.0,37.5114,37.7789,37.5114,37.7311,396600.0
2015-02-04 11:35:00,39.52,39.54,39.42,39.42,146200.0,37.7502,37.7693,37.6547,37.6547,146200.0
2015-02-04 11:40:00,39.41,39.46,39.35,39.41,212600.0,37.6451,37.6929,37.5878,37.6451,212600.0
2015-02-04 11:45:00,39.4,39.4,39.31,39.34,191000.0,37.6356,37.6356,37.5496,37.5783,191000.0
2015-02-04 11:50:00,39.35,39.35,39.2,39.24,122200.0,37.5878,37.5878,37.4446,37.4828,122200.0
2015-02-04 11:55:00,39.21,39.26,39.19,39.24,64800.0,37.4541,37.5019,37.435,37.4828,64800.0
2015-02-04 12:00:00,39.24,39.26,39.06,39.16,125200.0,37.4828,37.5019,37.3108,37.4063,125200.0
2015-02-04 12:05:00,39.15,39.19,39.11,39.14,63000.0,37.3968,37.435,37.3586,37.3872,63000.0
2015-02-04 12:10:00,39.15,39.18,39.06,39.08,147400.0,37.3968,37.4254,37.3108,37.3299,147400.0
2015-02-04 12:15:00,39.08,39.14,39.02,39.07,126000.0,37.3299,37.3872,37.2726,37.3204,126000.0
2015-02-04 12:20:00,39.06,39.11,38.97,39.1,125600.0,37.3108,37.3586,37.2249,37.349,125600.0
2015-02-04 12:25:00,39.11,39.12,38.81,38.83,175600.0,37.3586,37.3681,37.072,37.0911,175600.0
2015-02-04 12:30:00,38.81,38.88,38.75,38.88,105000.0,37.072,37.1389,37.0147,37.1389,105000.0
2015-02-04 12:35:00,38.87,38.91,38.8,38.91,171000.0,37.1293,37.1675,37.0625,37.1675,171000.0
2015-02-04 12:40:00,38.9,38.94,38.71,38.76,182800.0,37.158,37.1962,36.9765,37.0243,182800.0
2015-02-04 12:45:00,38.73,38.84,38.72,38.81,267000.0,36.9956,37.1007,36.986,37.072,267000.0
2015-02-04 12:50:00,38.81,38.9,38.76,38.77,136000.0,37.072,37.158,37.0243,37.0338,136000.0
2015-02-04 12:55:00,38.76,38.88,38.76,38.81,99600.0,37.0243,37.1389,37.0243,37.072,99600.0
2015-02-04 13:00:00,38.81,38.85,38.73,38.77,131400.0,37.072,37.1102,36.9956,37.0338,131400.0
2015-02-04 13:05:00,38.77,38.88,38.75,38.83,80600.0,37.0338,37.1389,37.0147,37.0911,80600.0
2015-02-04 13:10:00,38.83,38.84,38.74,38.77,118800.0,37.0911,37.1007,37.0052,37.0338,118800.0
2015-02-04 13:15:00,38.78,38.83,38.74,38.76,107400.0,37.0434,37.0911,37.0052,37.0243,107400.0
2015-02-04 13:20:00,38.78,38.8,38.7,38.77,68000.0,37.0434,37.0625,36.9669,37.0338,68000.0
2015-02-04 13:25:00,38.8,38.94,38.79,38.93,183000.0,37.0625,37.1962,37.0529,37.1866,183000.0
2015-02-04 13:30:00,38.92,38.99,38.85,38.95,119800.0,37.1771,37.244,37.1102,37.2057,119800.0
2015-02-04 13:35:00,38.96,38.98,38.83,38.84,59800.0,37.2153,37.2344,37.0911,37.1007,59800.0
2015-02-04 13:40:00,38.83,38.86,38.77,38.85,98800.0,37.0911,37.1198,37.0338,37.1102,98800.0
2015-02-04 13:45:00,38.84,38.86,38.74,38.74,57400.0,37.1007,37.1198,37.0052,37.0052,57400.0
2015-02-04 13:50:00,38.74,38.82,38.71,38.78,107000.0,37.0052,37.0816,36.9765,37.0434,107000.0
2015-02-04 13:55:00,38.77,38.79,38.63,38.69,169400.0,37.0338,37.0529,36.9001,36.9574,169400.0
2015-02-04 14:00:00,38.7,38.88,38.68,38.87,120200.0,36.9669,37.1389,36.9478,37.1293,120200.0
2015-02-04 14:05:00,38.87,38.89,38.65,38.7,142600.0,37.1293,37.1484,36.9192,36.9669,142600.0
2015-02-04 14:10:00,38.69,38.74,38.57,38.6,104400.0,36.9574,37.0052,36.8428,36.8714,104400.0
2015-02-04 14:15:00,38.6,38.68,38.55,38.58,106200.0,36.8714,36.9478,36.8237,36.8523,106200.0
2015-02-04 14:20:00,38.57,38.74,38.57,38.66,73200.0,36.8428,37.0052,36.8428,36.9287,73200.0
2015-02-04 14:25:00,38.69,38.82,38.69,38.75,115000.0,36.9574,37.0816,36.9574,37.0147,115000.0
2015-02-04 14:30:00,38.77,38.83,38.67,38.71,152600.0,37.0338,37.0911,36.9383,36.9765,152600.0
2015-02-04 14:35:00,38.71,38.93,38.71,38.88,137400.0,36.9765,37.1866,36.9765,37.1389,137400.0
2015-02-04 14:40:00,38.9,38.94,38.85,38.86,64400.0,37.158,37.1962,37.1102,37.1198,64400.0
2015-02-04 14:45:00,38.84,39.0,38.84,38.96,213800.0,37.1007,37.2535,37.1007,37.2153,213800.0
2015-02-04 14:50:00,38.97,39.02,38.87,38.99,82800.0,37.2249,37.2726,37.1293,37.244,82800.0
2015-02-04 14:55:00,39.02,39.07,38.91,38.96,85000.0,37.2726,37.3204,37.1675,37.2153,85000.0
2015-02-04 15:00:00,38.96,38.96,38.77,38.86,148000.0,37.2153,37.2153,37.0338,37.1198,148000.0
2015-02-04 15:05:00,38.86,38.96,38.85,38.95,53200.0,37.1198,37.2153,37.1102,37.2057,53200.0
2015-02-04 15:10:00,38.95,38.96,38.86,38.96,43400.0,37.2057,37.2153,37.1198,37.2153,43400.0
2015-02-04 15:15:00,38.99,39.11,38.97,39.09,164000.0,37.244,37.3586,37.2249,37.3395,164000.0
2015-02-04 15:20:00,39.09,39.17,39.02,39.14,159000.0,37.3395,37.4159,37.2726,37.3872,159000.0
2015-02-04 15:25:00,39.15,39.23,39.12,39.21,171600.0,37.3968,37.4732,37.3681,37.4541,171600.0
2015-02-04 15:30:00,39.23,39.32,39.2,39.27,217600.0,37.4732,37.5592,37.4446,37.5114,217600.0
2015-02-04 15:35:00,39.29,39.33,39.01,39.02,263800.0,37.5305,37.5687,37.2631,37.2726,263800.0
2015-02-04 15:40:00,39.03,39.07,38.68,38.72,531600.0,37.2822,37.3204,36.9478,36.986,531600.0
2015-02-04 15:45:00,38.7,38.77,38.47,38.72,645800.0,36.9669,37.0338,36.7472,36.986,645800.0
2015-02-04 15:50:00,38.73,38.77,38.47,38.49,252000.0,36.9956,37.0338,36.7472,36.7663,252000.0
2015-02-04 15:55:00,38.48,38.71,38.44,38.71,377600.0,36.7568,36.9765,36.7186,36.9765,377600.0
2015-02-05 09:30:00,39.1,39.3,38.93,39.24,432600.0,37.349,37.5401,37.1866,37.4828,432600.0
2015-02-05 09:35:00,39.25,39.5,39.08,39.46,366800.0,37.4923,37.7311,37.3299,37.6929,366800.0
2015-02-05 09:40:00,39.45,39.63,39.32,39.59,373600.0,37.6834,37.8553,37.5592,37.8171,373600.0
2015-02-05 09:45:00,39.63,39.77,39.57,39.74,477600.0,37.8553,37.989,37.798,37.9604,477600.0
2015-02-05 09:50:00,39.75,39.83,39.58,39.62,313000.0,37.9699,38.0463,37.8075,37.8457,313000.0
2015-02-05 09:55:00,39.63,39.74,39.56,39.63,256200.0,37.8553,37.9604,37.7884,37.8553,256200.0
2015-02-05 10:00:00,39.66,39.75,39.56,39.71,227200.0,37.884,37.9699,37.7884,37.9317,227200.0
2015-02-05 10:05:00,39.72,39.88,39.66,39.68,379800.0,37.9413,38.0941,37.884,37.9031,379800.0
2015-02-05 10:10:00,39.67,39.7,39.56,39.63,314000.0,37.8935,37.9222,37.7884,37.8553,314000.0
2015-02-05 10:15:00,39.65,39.78,39.65,39.72,148000.0,37.8744,37.9986,37.8744,37.9413,148000.0
2015-02-05 10:20:00,39.73,39.77,39.57,39.65,183600.0,37.9508,37.989,37.798,37.8744,183600.0
2015-02-05 10:25:00,39.65,39.69,39.58,39.63,206200.0,37.8744,37.9126,37.8075,37.8553,206200.0
2015-02-05 10:30:00,39.6,39.64,39.51,39.58,279600.0,37.8266,37.8648,37.7407,37.8075,279600.0
2015-02-05 10:35:00,39.57,39.77,39.54,39.73,252800.0,37.798,37.989,37.7693,37.9508,252800.0
2015-02-05 10:40:00,39.72,39.8,39.65,39.71,165800.0,37.9413,38.0177,37.8744,37.9317,165800.0
2015-02-05 10:45:00,39.72,39.83,39.66,39.77,156000.0,37.9413,38.0463,37.884,37.989,156000.0
2015-02-05 10:50:00,39.81,39.81,39.7,39.76,107000.0,38.0272,38.0272,37.9222,37.9795,107000.0
2015-02-05 10:55:00,39.74,39.77,39.65,39.68,145200.0,37.9604,37.989,37.8744,37.9031,145200.0
2015-02-05 11:00:00,39.67,39.7,39.62,39.68,93800.0,37.8935,37.9222,37.8457,37.9031,93800.0
2015-02-05 11:05:00,39.7,39.82,39.68,39.82,138800.0,37.9222,38.0368,37.9031,38.0368,138800.0
2015-02-05 11:10:00,39.82,39.92,39.81,39.85,327600.0,38.0368,38.1323,38.0272,38.0654,327600.0
2015-02-05 11:15:00,39.86,39.9,39.72,39.75,89000.0,38.075,38.1132,37.9413,37.9699,89000.0
2015-02-05 11:20:00,39.79,39.93,39.77,39.84,110800.0,38.0081,38.1419,37.989,38.0559,110800.0
2015-02-05 11:25:00,39.86,39.94,39.83,39.87,45600.0,38.075,38.1514,38.0463,38.0845,45600.0
2015-02-05 11:30:00,39.87,39.93,39.81,39.81,77800.0,38.0845,38.1419,38.0272,38.0272,77800.0
2015-02-05 11:35:00,39.81,39.91,39.81,39.88,112600.0,38.0272,38.1228,38.0272,38.0941,112600.0
2015-02-05 11:40:00,39.9,39.9,39.79,39.83,104400.0,38.1132,38.1132,38.0081,38.0463,104400.0
2015-02-05 11:45:00,39.83,39.98,39.83,39.91,144600.0,38.0463,38.1896,38.0463,38.1228,144600.0
2015-02-05 11:50:00,39.91,39.93,39.79,39.85,125400.0,38.1228,38.1419,38.0081,38.0654,125400.0
2015-02-05 11:55:00,39.85,39.93,39.84,39.9,37200.0,38.0654,38.1419,38.0559,38.1132,37200.0
2015-02-05 12:00:00,39.92,39.93,39.82,39.89,49200.0,38.1323,38.1419,38.0368,38.1037,49200.0
2015-02-05 12:05:00,39.88,39.88,39.77,39.81,61000.0,38.0941,38.0941,37.989,38.0272,61000.0
2015-02-05 12:10:00,39.81,39.89,39.76,39.88,293000.0,38.0272,38.1037,37.9795,38.0941,293000.0
2015-02-05 12:15:00,39.88,39.98,39.83,39.88,161800.0,38.0941,38.1896,38.0463,38.0941,161800.0
2015-02-05 12:20:00,39.88,39.91,39.83,39.83,29200.0,38.0941,38.1228,38.0463,38.0463,29200.0
2015-02-05 12:25:00,39.83,39.83,39.74,39.8,81800.0,38.0463,38.0463,37.9604,38.0177,81800.0
2015-02-05 12:30:00,39.8,39.91,39.8,39.88,49600.0,38.0177,38.1228,38.0177,38.0941,49600.0
2015-02-05 12:35:00,39.87,39.87,39.77,39.78,48200.0,38.0845,38.0845,37.989,37.9986,48200.0
2015-02-05 12:40:00,39.8,39.93,39.77,39.92,120800.0,38.0177,38.1419,37.989,38.1323,120800.0
2015-02-05 12:45:00,39.92,39.93,39.72,39.74,123800.0,38.1323,38.1419,37.9413,37.9604,123800.0
2015-02-05 12:50:00,39.74,39.78,39.65,39.65,148600.0,37.9604,37.9986,37.8744,37.8744,148600.0
2015-02-05 12:55:00,39.63,39.73,39.6,39.71,132400.0,37.8553,37.9508,37.8266,37.9317,132400.0
2015-02-05 13:00:00,39.7,39.81,39.67,39.78,98200.0,37.9222,38.0272,37.8935,37.9986,98200.0
2015-02-05 13:05:00,39.79,39.85,39.77,39.83,77400.0,38.0081,38.0654,37.989,38.0463,77400.0
2015-02-05 13:10:00,39.84,39.92,39.84,39.92,72800.0,38.0559,38.1323,38.0559,38.1323,72800.0
2015-02-05 13:15:00,39.89,39.98,39.89,39.93,88400.0,38.1037,38.1896,38.1037,38.1419,88400.0
2015-02-05 13:20:00,39.92,39.94,39.87,39.89,64400.0,38.1323,38.1514,38.0845,38.1037,64400.0
2015-02-05 13:25:00,39.92,39.98,39.89,39.96,51600.0,38.1323,38.1896,38.1037,38.1705,51600.0
2015-02-05 13:30:00,39.97,39.99,39.93,39.95,80800.0,38.1801,38.1992,38.1419,38.161,80800.0
2015-02-05 13:35:00,39.95,39.99,39.94,39.96,184800.0,38.161,38.1992,38.1514,38.1705,184800.0
2015-02-05 13:40:00,39.97,39.99,39.94,39.98,44600.0,38.1801,38.1992,38.1514,38.1896,44600.0
2015-02-05 13:45:00,39.98,40.06,39.98,40.06,317000.0,38.1896,38.266,38.1896,38.266,317000.0
2015-02-05 13:50:00,40.05,40.09,40.03,40.03,95400.0,38.2565,38.2947,38.2374,38.2374,95400.0
2015-02-05 13:55:00,40.02,40.07,39.97,39.98,117400.0,38.2278,38.2756,38.1801,38.1896,117400.0
2015-02-05 14:00:00,39.98,40.01,39.88,39.91,99600.0,38.1896,38.2183,38.0941,38.1228,99600.0
2015-02-05 14:05:00,39.91,40.02,39.88,39.99,66000.0,38.1228,38.2278,38.0941,38.1992,66000.0
2015-02-05 14:10:00,40.01,40.13,40.01,40.04,120400.0,38.2183,38.3329,38.2183,38.2469,120400.0
2015-02-05 14:15:00,40.04,40.15,39.99,40.14,139600.0,38.2469,38.352,38.1992,38.3425,139600.0
2015-02-05 14:20:00,40.16,40.17,40.04,40.1,100400.0,38.3616,38.3711,38.2469,38.3043,100400.0
2015-02-05 14:25:00,40.1,40.1,39.97,40.06,93200.0,38.3043,38.3043,38.1801,38.266,93200.0
2015-02-05 14:30:00,40.05,40.13,40.02,40.09,99400.0,38.2565,38.3329,38.2278,38.2947,99400.0
2015-02-05 14:35:00,40.09,40.16,40.09,40.15,45200.0,38.2947,38.3616,38.2947,38.352,45200.0
2015-02-05 14:40:00,40.15,40.15,40.02,40.02,82600.0,38.352,38.352,38.2278,38.2278,82600.0
2015-02-05 14:45:00,40.02,40.08,39.98,40.07,50400.0,38.2278,38.2851,38.1896,38.2756,50400.0
2015-02-05 14:50:00,40.09,40.16,40.07,40.15,120600.0,38.2947,38.3616,38.2756,38.352,120600.0
2015-02-05 14:55:00,40.15,40.17,40.1,40.15,74400.0,38.352,38.3711,38.3043,38.352,74400.0
2015-02-05 15:00:00,40.16,40.2,40.15,40.19,113200.0,38.3616,38.3998,38.352,38.3902,113200.0
2015-02-05 15:05:00,40.2,40.26,40.19,40.24,122400.0,38.3998,38.4571,38.3902,38.438,122400.0
2015-02-05 15:10:00,40.24,40.26,40.17,40.25,72000.0,38.438,38.4571,38.3711,38.4475,72000.0
2015-02-05 15:15:00,40.25,40.29,40.24,40.28,58600.0,38.4475,38.4857,38.438,38.4762,58600.0
2015-02-05 15:20:00,40.27,40.31,40.27,40.27,62200.0,38.4666,38.5048,38.4666,38.4666,62200.0
2015-02-05 15:25:00,40.28,40.35,40.24,40.33,156400.0,38.4762,38.5431,38.438,38.524,156400.0
2015-02-05 15:30:00,40.35,40.4,40.31,40.4,131800.0,38.5431,38.5908,38.5048,38.5908,131800.0
2015-02-05 15:35:00,40.4,40.52,40.36,40.52,245800.0,38.5908,38.7054,38.5526,38.7054,245800.0
2015-02-05 15:40:00,40.52,40.54,40.47,40.48,157000.0,38.7054,38.7245,38.6577,38.6672,157000.0
2015-02-05 15:45:00,40.47,40.48,40.35,40.37,290200.0,38.6577,38.6672,38.5431,38.5622,290200.0
2015-02-05 15:50:00,40.37,40.5,40.37,40.43,140400.0,38.5622,38.6863,38.5622,38.6195,140400.0
2015-02-05 15:55:00,40.43,40.43,40.25,40.25,348400.0,38.6195,38.6195,38.4475,38.4475,348400.0
2015-02-06 09:30:00,40.36,40.44,40.13,40.24,551600.0,38.5526,38.629,38.3329,38.438,551600.0
2015-02-06 09:35:00,40.27,40.6,40.21,40.57,339800.0,38.4666,38.7819,38.4093,38.7532,339800.0
2015-02-06 09:40:00,40.57,40.72,40.32,40.38,361600.0,38.7532,38.8965,38.5144,38.5717,361600.0
2015-02-06 09:45:00,40.37,40.38,40.24,40.38,277400.0,38.5622,38.5717,38.438,38.5717,277400.0
2015-02-06 09:50:00,40.35,40.35,40.21,40.26,189000.0,38.5431,38.5431,38.4093,38.4571,189000.0
2015-02-06 09:55:00,40.27,40.47,40.15,40.46,290200.0,38.4666,38.6577,38.352,38.6481,290200.0
2015-02-06 10:00:00,40.45,40.74,40.45,40.69,340000.0,38.6386,38.9156,38.6386,38.8678,340000.0
2015-02-06 10:05:00,40.69,40.79,40.61,40.73,240000.0,38.8678,38.9634,38.7914,38.906,240000.0
2015-02-06 10:10:00,40.73,40.94,40.73,40.87,255000.0,38.906,39.1066,38.906,39.0398,255000.0
2015-02-06 10:15:00,40.85,41.0,40.83,40.93,229800.0,39.0207,39.1639,39.0016,39.0971,229800.0
2015-02-06 10:20:00,40.93,40.94,40.81,40.91,263800.0,39.0971,39.1066,38.9825,39.078,263800.0
2015-02-06 10:25:00,40.93,40.93,40.74,40.76,137400.0,39.0971,39.0971,38.9156,38.9347,137400.0
2015-02-06 10:30:00,40.75,40.86,40.73,40.78,78800.0,38.9251,39.0302,38.906,38.9538,78800.0
2015-02-06 10:35:00,40.74,40.85,40.66,40.83,83600.0,38.9156,39.0207,38.8392,39.0016,83600.0
2015-02-06 10:40:00,40.82,40.97,40.79,40.93,217000.0,38.992,39.1353,38.9634,39.0971,217000.0
2015-02-06 10:45:00,40.91,41.08,40.9,40.96,219200.0,39.078,39.2404,39.0684,39.1257,219200.0
2015-02-06 10:50:00,40.98,40.99,40.8,40.87,107400.0,39.1448,39.1544,38.9729,39.0398,107400.0
2015-02-06 10:55:00,40.88,40.93,40.82,40.87,38600.0,39.0493,39.0971,38.992,39.0398,38600.0
2015-02-06 11:00:00,40.87,40.96,40.74,40.77,119200.0,39.0398,39.1257,38.9156,38.9442,119200.0
2015-02-06 11:05:00,40.78,40.85,40.74,40.82,87200.0,38.9538,39.0207,38.9156,38.992,87200.0
2015-02-06 11:10:00,40.84,40.94,40.81,40.94,120600.0,39.0111,39.1066,38.9825,39.1066,120600.0
2015-02-06 11:15:00,40.93,40.99,40.87,40.9,74000.0,39.0971,39.1544,39.0398,39.0684,74000.0
2015-02-06 11:20:00,40.9,41.06,40.87,41.04,124800.0,39.0684,39.2213,39.0398,39.2022,124800.0
2015-02-06 11:25:00,41.05,41.1,41.0,41.01,86200.0,39.2117,39.2595,39.1639,39.1735,86200.0
2015-02-06 11:30:00,41.02,41.05,40.87,40.94,62000.0,39.1831,39.2117,39.0398,39.1066,62000.0
2015-02-06 11:35:00,40.94,40.94,40.78,40.87,136000.0,39.1066,39.1066,38.9538,39.0398,136000.0
2015-02-06 11:40:00,40.89,40.9,40.77,40.87,92200.0,39.0589,39.0684,38.9442,39.0398,92200.0
2015-02-06 11:45:00,40.86,40.9,40.77,40.85,119600.0,39.0302,39.0684,38.9442,39.0207,119600.0
2015-02-06 11:50:00,40.84,40.89,40.74,40.8,113800.0,39.0111,39.0589,38.9156,38.9729,113800.0
2015-02-06 11:55:00,40.76,40.8,40.71,40.74,37800.0,38.9347,38.9729,38.8869,38.9156,37800.0
2015-02-06 12:00:00,40.74,40.81,40.69,40.76,84800.0,38.9156,38.9825,38.8678,38.9347,84800.0
2015-02-06 12:05:00,40.77,40.77,40.68,40.71,52000.0,38.9442,38.9442,38.8583,38.8869,52000.0
2015-02-06 12:10:00,40.71,40.78,40.58,40.77,195200.0,38.8869,38.9538,38.7628,38.9442,195200.0
2015-02-06 12:15:00,40.78,40.82,40.67,40.73,50200.0,38.9538,38.992,38.8487,38.906,50200.0
2015-02-06 12:20:00,40.73,40.79,40.67,40.73,63000.0,38.906,38.9634,38.8487,38.906,63000.0
2015-02-06 12:25:00,40.74,40.77,40.67,40.69,59400.0,38.9156,38.9442,38.8487,38.8678,59400.0
2015-02-06 12:30:00,40.72,40.77,40.68,40.72,94400.0,38.8965,38.9442,38.8583,38.8965,94400.0
2015-02-06 12:35:00,40.71,40.74,40.62,40.66,65600.0,38.8869,38.9156,38.801,38.8392,65600.0
2015-02-06 12:40:00,40.65,40.7,40.35,40.36,229800.0,38.8296,38.8774,38.5431,38.5526,229800.0
2015-02-06 12:45:00,40.35,40.54,40.3,40.51,222600.0,38.5431,38.7245,38.4953,38.6959,222600.0
2015-02-06 12:50:00,40.52,40.54,40.44,40.49,67400.0,38.7054,38.7245,38.629,38.6768,67400.0
2015-02-06 12:55:00,40.48,40.68,40.48,40.63,76000.0,38.6672,38.8583,38.6672,38.8105,76000.0
2015-02-06 13:00:00,40.63,40.66,40.57,40.58,45800.0,38.8105,38.8392,38.7532,38.7628,45800.0
2015-02-06 13:05:00,40.59,40.59,40.33,40.4,133800.0,38.7723,38.7723,38.524,38.5908,133800.0
2015-02-06 13:10:00,40.43,40.44,40.21,40.24,96600.0,38.6195,38.629,38.4093,38.438,96600.0
2015-02-06 13:15:00,40.26,40.38,40.18,40.26,158600.0,38.4571,38.5717,38.3807,38.4571,158600.0
2015-02-06 13:20:00,40.28,40.32,40.11,40.15,125400.0,38.4762,38.5144,38.3138,38.352,125400.0
2015-02-06 13:25:00,40.15,40.16,39.85,40.09,274200.0,38.352,38.3616,38.0654,38.2947,274200.0
2015-02-06 13:30:00,40.1,40.1,39.96,40.09,93800.0,38.3043,38.3043,38.1705,38.2947,93800.0
2015-02-06 13:35:00,40.09,40.1,39.77,39.9,194000.0,38.2947,38.3043,37.989,38.1132,194000.0
2015-02-06 13:40:00,39.91,40.1,39.91,40.07,137400.0,38.1228,38.3043,38.1228,38.2756,137400.0
2015-02-06 13:45:00,40.08,40.14,39.97,40.01,218000.0,38.2851,38.3425,38.1801,38.2183,218000.0
2015-02-06 13:50:00,40.02,40.17,40.0,40.09,96800.0,38.2278,38.3711,38.2087,38.2947,96800.0
2015-02-06 13:55:00,40.1,40.27,40.07,40.12,112400.0,38.3043,38.4666,38.2756,38.3234,112400.0
2015-02-06 14:00:00,40.12,40.12,39.84,40.07,153400.0,38.3234,38.3234,38.0559,38.2756,153400.0
2015-02-06 14:05:00,40.05,40.13,39.98,39.99,93200.0,38.2565,38.3329,38.1896,38.1992,93200.0
2015-02-06 14:10:00,39.99,40.18,39.95,40.13,78400.0,38.1992,38.3807,38.161,38.3329,78400.0
2015-02-06 14:15:00,40.13,40.26,40.08,40.18,103400.0,38.3329,38.4571,38.2851,38.3807,103400.0
2015-02-06 14:20:00,40.17,40.21,40.1,40.17,89600.0,38.3711,38.4093,38.3043,38.3711,89600.0
2015-02-06 14:25:00,40.18,40.2,40.05,40.13,54400.0,38.3807,38.3998,38.2565,38.3329,54400.0
2015-02-06 14:30:00,40.15,40.33,40.08,40.3,150400.0,38.352,38.524,38.2851,38.4953,150400.0
2015-02-06 14:35:00,40.31,40.45,40.29,40.35,135200.0,38.5048,38.6386,38.4857,38.5431,135200.0
2015-02-06 14:40:00,40.38,40.41,40.33,40.33,49600.0,38.5717,38.6004,38.524,38.524,49600.0
2015-02-06 14:45:00,40.33,40.35,40.23,40.32,61200.0,38.524,38.5431,38.4284,38.5144,61200.0
2015-02-06 14:50:00,40.31,40.33,40.12,40.17,64400.0,38.5048,38.524,38.3234,38.3711,64400.0
2015-02-06 14:55:00,40.16,40.17,40.02,40.02,79600.0,38.3616,38.3711,38.2278,38.2278,79600.0
2015-02-06 15:00:00,40.03,40.08,39.81,39.87,299400.0,38.2374,38.2851,38.0272,38.0845,299400.0
2015-02-06 15:05:00,39.86,40.01,39.85,39.87,183600.0,38.075,38.2183,38.0654,38.0845,183600.0
2015-02-06 15:10:00,39.85,39.95,39.77,39.84,264400.0,38.0654,38.161,37.989,38.0559,264400.0
2015-02-06 15:15:00,39.79,39.93,39.7,39.71,375800.0,38.0081,38.1419,37.9222,37.9317,375800.0
2015-02-06 15:20:00,39.7,39.93,39.63,39.87,181200.0,37.9222,38.1419,37.8553,38.0845,181200.0
2015-02-06 15:25:00,39.88,39.91,39.69,39.74,159000.0,38.0941,38.1228,37.9126,37.9604,159000.0
2015-02-06 15:30:00,39.74,39.99,39.65,39.96,272400.0,37.9604,38.1992,37.8744,38.1705,272400.0
2015-02-06 15:35:00,39.95,40.0,39.86,39.91,104200.0,38.161,38.2087,38.075,38.1228,104200.0
2015-02-06 15:40:00,39.91,39.92,39.75,39.78,177800.0,38.1228,38.1323,37.9699,37.9986,177800.0
2015-02-06 15:45:00,39.78,39.78,39.65,39.73,166000.0,37.9986,37.9986,37.8744,37.9508,166000.0
2015-02-06 15:50:00,39.74,39.99,39.74,39.99,245800.0,37.9604,38.1992,37.9604,38.1992,245800.0
2015-02-06 15:55:00,39.99,40.1,39.83,40.1,419200.0,38.1992,38.3043,38.0463,38.3043,419200.0
2015-02-09 09:30:00,39.66,40.25,39.65,39.8,488400.0,37.884,38.4475,37.8744,38.0177,488400.0
2015-02-09 09:35:00,39.78,40.1,39.78,40.02,315400.0,37.9986,38.3043,37.9986,38.2278,315400.0
2015-02-09 09:40:00,40.03,40.18,39.93,39.99,409400.0,38.2374,38.3807,38.1419,38.1992,409400.0
2015-02-09 09:45:00,40.0,40.38,39.98,40.04,364800.0,38.2087,38.5717,38.1896,38.2469,364800.0
2015-02-09 09:50:00,40.07,40.41,40.07,40.27,326800.0,38.2756,38.6004,38.2756,38.4666,326800.0
2015-02-09 09:55:00,40.29,40.4,40.23,40.38,243800.0,38.4857,38.5908,38.4284,38.5717,243800.0
2015-02-09 10:00:00,40.4,40.5,40.29,40.3,305000.0,38.5908,38.6863,38.4857,38.4953,305000.0
2015-02-09 10:05:00,40.31,40.35,40.13,40.14,336400.0,38.5048,38.5431,38.3329,38.3425,336400.0
2015-02-09 10:10:00,40.16,40.22,40.08,40.19,105000.0,38.3616,38.4189,38.2851,38.3902,105000.0
2015-02-09 10:15:00,40.22,40.27,40.06,40.1,123200.0,38.4189,38.4666,38.266,38.3043,123200.0
2015-02-09 10:20:00,40.12,40.12,39.85,39.88,263000.0,38.3234,38.3234,38.0654,38.0941,263000.0
2015-02-09 10:25:00,39.89,39.91,39.68,39.68,230400.0,38.1037,38.1228,37.9031,37.9031,230400.0
2015-02-09 10:30:00,39.69,39.89,39.63,39.87,301000.0,37.9126,38.1037,37.8553,38.0845,301000.0
2015-02-09 10:35:00,39.88,39.97,39.77,39.79,149400.0,38.0941,38.1801,37.989,38.0081,149400.0
2015-02-09 10:40:00,39.82,39.82,39.63,39.7,143800.0,38.0368,38.0368,37.8553,37.9222,143800.0
2015-02-09 10:45:00,39.7,39.72,39.5,39.67,278200.0,37.9222,37.9413,37.7311,37.8935,278200.0
2015-02-09 10:50:00,39.66,39.86,39.65,39.79,221400.0,37.884,38.075,37.8744,38.0081,221400.0
2015-02-09 10:55:00,39.77,39.8,39.55,39.6,124400.0,37.989,38.0177,37.7789,37.8266,124400.0
2015-02-09 11:00:00,39.6,39.75,39.56,39.73,111800.0,37.8266,37.9699,37.7884,37.9508,111800.0
2015-02-09 11:05:00,39.71,39.83,39.64,39.81,111800.0,37.9317,38.0463,37.8648,38.0272,111800.0
2015-02-09 11:10:00,39.81,39.89,39.79,39.82,138800.0,38.0272,38.1037,38.0081,38.0368,138800.0
2015-02-09 11:15:00,39.82,39.95,39.8,39.91,168800.0,38.0368,38.161,38.0177,38.1228,168800.0
2015-02-09 11:20:00,39.93,40.05,39.93,39.98,172000.0,38.1419,38.2565,38.1419,38.1896,172000.0
2015-02-09 11:25:00,39.97,40.1,39.96,40.06,170600.0,38.1801,38.3043,38.1705,38.266,170600.0
2015-02-09 11:30:00,40.09,40.12,39.93,39.94,94000.0,38.2947,38.3234,38.1419,38.1514,94000.0
2015-02-09 11:35:00,39.95,40.02,39.91,39.98,118400.0,38.161,38.2278,38.1228,38.1896,118400.0
2015-02-09 11:40:00,39.97,40.04,39.97,39.99,34200.0,38.1801,38.2469,38.1801,38.1992,34200.0
2015-02-09 11:45:00,39.99,40.09,39.96,40.05,101000.0,38.1992,38.2947,38.1705,38.2565,101000.0
2015-02-09 11:50:00,40.04,40.13,39.99,40.07,119600.0,38.2469,38.3329,38.1992,38.2756,119600.0
2015-02-09 11:55:00,40.07,40.16,40.05,40.05,58600.0,38.2756,38.3616,38.2565,38.2565,58600.0
2015-02-09 12:00:00,40.06,40.1,39.91,39.99,81000.0,38.266,38.3043,38.1228,38.1992,81000.0
2015-02-09 12:05:00,39.95,40.08,39.91,40.07,85200.0,38.161,38.2851,38.1228,38.2756,85200.0
2015-02-09 12:10:00,40.09,40.1,39.93,39.94,71600.0,38.2947,38.3043,38.1419,38.1514,71600.0
2015-02-09 12:15:00,39.94,39.97,39.82,39.88,60200.0,38.1514,38.1801,38.0368,38.0941,60200.0
2015-02-09 12:20:00,39.87,39.96,39.85,39.92,90600.0,38.0845,38.1705,38.0654,38.1323,90600.0
2015-02-09 12:25:00,39.88,40.0,39.84,39.99,65400.0,38.0941,38.2087,38.0559,38.1992,65400.0
2015-02-09 12:30:00,40.0,40.09,39.99,40.05,139400.0,38.2087,38.2947,38.1992,38.2565,139400.0
2015-02-09 12:35:00,40.05,40.05,39.98,40.02,17600.0,38.2565,38.2565,38.1896,38.2278,17600.0
2015-02-09 12:40:00,40.02,40.04,39.95,39.96,40200.0,38.2278,38.2469,38.161,38.1705,40200.0
2015-02-09 12:45:00,39.96,39.99,39.9,39.98,90000.0,38.1705,38.1992,38.1132,38.1896,90000.0
2015-02-09 12:50:00,39.99,40.0,39.9,39.95,115800.0,38.1992,38.2087,38.1132,38.161,115800.0
2015-02-09 12:55:00,39.95,39.97,39.84,39.88,75000.0,38.161,38.1801,38.0559,38.0941,75000.0
2015-02-09 13:00:00,39.88,39.97,39.84,39.88,47200.0,38.0941,38.1801,38.0559,38.0941,47200.0
2015-02-09 13:05:00,39.88,39.92,39.85,39.87,32000.0,38.0941,38.1323,38.0654,38.0845,32000.0
2015-02-09 13:10:00,39.87,39.96,39.87,39.88,66600.0,38.0845,38.1705,38.0845,38.0941,66600.0
2015-02-09 13:15:00,39.88,40.01,39.87,39.89,113400.0,38.0941,38.2183,38.0845,38.1037,113400.0
2015-02-09 13:20:00,39.88,39.92,39.85,39.92,86200.0,38.0941,38.1323,38.0654,38.1323,86200.0
2015-02-09 13:25:00,39.9,39.9,39.77,39.77,145400.0,38.1132,38.1132,37.989,37.989,145400.0
2015-02-09 13:30:00,39.76,39.77,39.65,39.7,142400.0,37.9795,37.989,37.8744,37.9222,142400.0
2015-02-09 13:35:00,39.7,39.76,39.68,39.71,96600.0,37.9222,37.9795,37.9031,37.9317,96600.0
2015-02-09 13:40:00,39.71,39.81,39.63,39.63,149800.0,37.9317,38.0272,37.8553,37.8553,149800.0
2015-02-09 13:45:00,39.62,39.73,39.62,39.67,91200.0,37.8457,37.9508,37.8457,37.8935,91200.0
2015-02-09 13:50:00,39.68,39.77,39.66,39.76,136800.0,37.9031,37.989,37.884,37.9795,136800.0
2015-02-09 13:55:00,39.75,39.77,39.65,39.67,87400.0,37.9699,37.989,37.8744,37.8935,87400.0
2015-02-09 14:00:00,39.67,39.67,39.53,39.6,143400.0,37.8935,37.8935,37.7598,37.8266,143400.0
2015-02-09 14:05:00,39.61,39.62,39.4,39.48,364200.0,37.8362,37.8457,37.6356,37.712,364200.0
2015-02-09 14:10:00,39.47,39.53,39.34,39.38,213200.0,37.7025,37.7598,37.5783,37.6165,213200.0
2015-02-09 14:15:00,39.37,39.41,39.27,39.28,195400.0,37.6069,37.6451,37.5114,37.521,195400.0
2015-02-09 14:20:00,39.3,39.39,39.24,39.32,158800.0,37.5401,37.626,37.4828,37.5592,158800.0
2015-02-09 14:25:00,39.36,39.48,39.35,39.45,133000.0,37.5974,37.712,37.5878,37.6834,133000.0
2015-02-09 14:30:00,39.44,39.46,39.35,39.38,99600.0,37.6738,37.6929,37.5878,37.6165,99600.0
2015-02-09 14:35:00,39.4,39.53,39.35,39.49,108600.0,37.6356,37.7598,37.5878,37.7216,108600.0
2015-02-09 14:40:00,39.51,39.51,39.33,39.33,118000.0,37.7407,37.7407,37.5687,37.5687,118000.0
2015-02-09 14:45:00,39.34,39.38,39.2,39.27,200200.0,37.5783,37.6165,37.4446,37.5114,200200.0
2015-02-09 14:50:00,39.3,39.35,39.23,39.23,109800.0,37.5401,37.5878,37.4732,37.4732,109800.0
2015-02-09 14:55:00,39.24,39.34,39.2,39.21,159600.0,37.4828,37.5783,37.4446,37.4541,159600.0
2015-02-09 15:00:00,39.2,39.21,39.06,39.07,399600.0,37.4446,37.4541,37.3108,37.3204,399600.0
2015-02-09 15:05:00,39.08,39.17,39.01,39.17,229800.0,37.3299,37.4159,37.2631,37.4159,229800.0
2015-02-09 15:10:00,39.16,39.26,39.13,39.19,129400.0,37.4063,37.5019,37.3777,37.435,129400.0
2015-02-09 15:15:00,39.18,39.18,39.05,39.05,112000.0,37.4254,37.4254,37.3013,37.3013,112000.0
2015-02-09 15:20:00,39.05,39.29,39.05,39.21,196200.0,37.3013,37.5305,37.3013,37.4541,196200.0
2015-02-09 15:25:00,39.22,39.3,39.2,39.3,103800.0,37.4637,37.5401,37.4446,37.5401,103800.0
2015-02-09 15:30:00,39.3,39.31,39.12,39.16,143800.0,37.5401,37.5496,37.3681,37.4063,143800.0
2015-02-09 15:35:00,39.14,39.18,39.04,39.1,140200.0,37.3872,37.4254,37.2917,37.349,140200.0
2015-02-09 15:40:00,39.1,39.29,39.08,39.2,223200.0,37.349,37.5305,37.3299,37.4446,223200.0
2015-02-09 15:45:00,39.22,39.29,39.15,39.23,212400.0,37.4637,37.5305,37.3968,37.4732,212400.0
2015-02-09 15:50:00,39.24,39.26,39.1,39.1,213000.0,37.4828,37.5019,37.349,37.349,213000.0
2015-02-09 15:55:00,39.11,39.18,39.02,39.15,292800.0,37.3586,37.4254,37.2726,37.3968,292800.0
2015-02-10 09:30:00,39.8,39.88,39.5,39.5,475200.0,38.0177,38.0941,37.7311,37.7311,475200.0
2015-02-10 09:35:00,39.47,39.63,39.33,39.51,588400.0,37.7025,37.8553,37.5687,37.7407,588400.0
2015-02-10 09:40:00,39.45,39.52,39.22,39.25,363400.0,37.6834,37.7502,37.4637,37.4923,363400.0
2015-02-10 09:45:00,39.29,39.46,39.22,39.41,320600.0,37.5305,37.6929,37.4637,37.6451,320600.0
2015-02-10 09:50:00,39.46,39.52,39.08,39.15,466200.0,37.6929,37.7502,37.3299,37.3968,466200.0
2015-02-10 09:55:00,39.14,39.21,39.0,39.09,286000.0,37.3872,37.4541,37.2535,37.3395,286000.0
2015-02-10 10:00:00,39.07,39.14,38.84,38.85,374600.0,37.3204,37.3872,37.1007,37.1102,374600.0
2015-02-10 10:05:00,38.85,38.94,38.75,38.83,280600.0,37.1102,37.1962,37.0147,37.0911,280600.0
2015-02-10 10:10:00,38.85,39.05,38.84,39.0,242800.0,37.1102,37.3013,37.1007,37.2535,242800.0
2015-02-10 10:15:00,39.01,39.12,38.82,38.85,194000.0,37.2631,37.3681,37.0816,37.1102,194000.0
2015-02-10 10:20:00,38.85,38.87,38.7,38.73,272400.0,37.1102,37.1293,36.9669,36.9956,272400.0
2015-02-10 10:25:00,38.72,38.72,38.49,38.54,418400.0,36.986,36.986,36.7663,36.8141,418400.0
2015-02-10 10:30:00,38.52,38.61,38.41,38.58,361400.0,36.795,36.881,36.6899,36.8523,361400.0
2015-02-10 10:35:00,38.59,38.72,38.58,38.68,184600.0,36.8619,36.986,36.8523,36.9478,184600.0
2015-02-10 10:40:00,38.7,38.76,38.66,38.73,164600.0,36.9669,37.0243,36.9287,36.9956,164600.0
2015-02-10 10:45:00,38.74,38.74,38.43,38.48,204800.0,37.0052,37.0052,36.709,36.7568,204800.0
2015-02-10 10:50:00,38.49,38.65,38.49,38.6,127400.0,36.7663,36.9192,36.7663,36.8714,127400.0
2015-02-10 10:55:00,38.63,38.77,38.62,38.7,166600.0,36.9001,37.0338,36.8905,36.9669,166600.0
2015-02-10 11:00:00,38.77,38.77,38.63,38.71,95800.0,37.0338,37.0338,36.9001,36.9765,95800.0
2015-02-10 11:05:00,38.73,38.84,38.66,38.83,114400.0,36.9956,37.1007,36.9287,37.0911,114400.0
2015-02-10 11:10:00,38.83,38.94,38.8,38.88,157200.0,37.0911,37.1962,37.0625,37.1389,157200.0
2015-02-10 11:15:00,38.9,39.12,38.84,39.07,258400.0,37.158,37.3681,37.1007,37.3204,258400.0
2015-02-10 11:20:00,39.08,39.19,39.05,39.06,408200.0,37.3299,37.435,37.3013,37.3108,408200.0
2015-02-10 11:25:00,39.05,39.19,39.03,39.18,248600.0,37.3013,37.435,37.2822,37.4254,248600.0
2015-02-10 11:30:00,39.18,39.24,39.15,39.18,231200.0,37.4254,37.4828,37.3968,37.4254,231200.0
2015-02-10 11:35:00,39.2,39.29,39.2,39.21,223600.0,37.4446,37.5305,37.4446,37.4541,223600.0
2015-02-10 11:40:00,39.22,39.29,39.21,39.27,121000.0,37.4637,37.5305,37.4541,37.5114,121000.0
2015-02-10 11:45:00,39.27,39.31,39.16,39.3,279200.0,37.5114,37.5496,37.4063,37.5401,279200.0
2015-02-10 11:50:00,39.3,39.32,39.19,39.27,52800.0,37.5401,37.5592,37.435,37.5114,52800.0
2015-02-10 11:55:00,39.28,39.29,39.2,39.27,51400.0,37.521,37.5305,37.4446,37.5114,51400.0
2015-02-10 12:00:00,39.26,39.26,39.13,39.21,66400.0,37.5019,37.5019,37.3777,37.4541,66400.0
2015-02-10 12:05:00,39.21,39.24,39.2,39.23,40200.0,37.4541,37.4828,37.4446,37.4732,40200.0
2015-02-10 12:10:00,39.24,39.45,39.24,39.35,178400.0,37.4828,37.6834,37.4828,37.5878,178400.0
2015-02-10 12:15:00,39.35,39.59,39.34,39.59,255200.0,37.5878,37.8171,37.5783,37.8171,255200.0
2015-02-10 12:20:00,39.59,39.62,39.49,39.5,198000.0,37.8171,37.8457,37.7216,37.7311,198000.0
2015-02-10 12:25:00,39.51,39.52,39.4,39.44,75200.0,37.7407,37.7502,37.6356,37.6738,75200.0
2015-02-10 12:30:00,39.43,39.43,39.33,39.38,87200.0,37.6643,37.6643,37.5687,37.6165,87200.0
2015-02-10 12:35:00,39.37,39.47,39.35,39.47,75000.0,37.6069,37.7025,37.5878,37.7025,75000.0
2015-02-10 12:40:00,39.47,39.48,39.41,39.46,80800.0,37.7025,37.712,37.6451,37.6929,80800.0
2015-02-10 12:45:00,39.46,39.46,39.38,39.41,46600.0,37.6929,37.6929,37.6165,37.6451,46600.0
2015-02-10 12:50:00,39.4,39.43,39.27,39.28,61800.0,37.6356,37.6643,37.5114,37.521,61800.0
2015-02-10 12:55:00,39.27,39.35,39.25,39.3,90000.0,37.5114,37.5878,37.4923,37.5401,90000.0
2015-02-10 13:00:00,39.33,39.39,39.29,39.31,85200.0,37.5687,37.626,37.5305,37.5496,85200.0
2015-02-10 13:05:00,39.29,39.35,39.26,39.35,55200.0,37.5305,37.5878,37.5019,37.5878,55200.0
2015-02-10 13:10:00,39.33,39.43,39.29,39.37,93800.0,37.5687,37.6643,37.5305,37.6069,93800.0
2015-02-10 13:15:00,39.38,39.43,39.34,39.36,79400.0,37.6165,37.6643,37.5783,37.5974,79400.0
2015-02-10 13:20:00,39.34,39.35,39.21,39.24,97600.0,37.5783,37.5878,37.4541,37.4828,97600.0
2015-02-10 13:25:00,39.23,39.27,39.19,39.26,45800.0,37.4732,37.5114,37.435,37.5019,45800.0
2015-02-10 13:30:00,39.26,39.32,39.23,39.3,68000.0,37.5019,37.5592,37.4732,37.5401,68000.0
2015-02-10 13:35:00,39.3,39.35,39.25,39.35,55400.0,37.5401,37.5878,37.4923,37.5878,55400.0
2015-02-10 13:40:00,39.34,39.35,39.27,39.32,17800.0,37.5783,37.5878,37.5114,37.5592,17800.0
2015-02-10 13:45:00,39.32,39.42,39.32,39.38,77800.0,37.5592,37.6547,37.5592,37.6165,77800.0
2015-02-10 13:50:00,39.38,39.49,39.35,39.4,76000.0,37.6165,37.7216,37.5878,37.6356,76000.0
2015-02-10 13:55:00,39.38,39.43,39.31,39.31,56800.0,37.6165,37.6643,37.5496,37.5496,56800.0
2015-02-10 14:00:00,39.33,39.41,39.33,39.39,26400.0,37.5687,37.6451,37.5687,37.626,26400.0
2015-02-10 14:05:00,39.41,39.43,39.36,39.41,44400.0,37.6451,37.6643,37.5974,37.6451,44400.0
2015-02-10 14:10:00,39.4,39.42,39.33,39.36,60600.0,37.6356,37.6547,37.5687,37.5974,60600.0
2015-02-10 14:15:00,39.35,39.41,39.32,39.4,40000.0,37.5878,37.6451,37.5592,37.6356,40000.0
2015-02-10 14:20:00,39.4,39.43,39.35,39.41,52000.0,37.6356,37.6643,37.5878,37.6451,52000.0
2015-02-10 14:25:00,39.43,39.54,39.4,39.49,120200.0,37.6643,37.7693,37.6356,37.7216,120200.0
2015-02-10 14:30:00,39.52,39.65,39.48,39.63,199200.0,37.7502,37.8744,37.712,37.8553,199200.0
2015-02-10 14:35:00,39.63,39.69,39.6,39.65,238000.0,37.8553,37.9126,37.8266,37.8744,238000.0
2015-02-10 14:40:00,39.68,39.69,39.59,39.6,168200.0,37.9031,37.9126,37.8171,37.8266,168200.0
2015-02-10 14:45:00,39.62,39.65,39.58,39.65,69000.0,37.8457,37.8744,37.8075,37.8744,69000.0
2015-02-10 14:50:00,39.65,39.72,39.61,39.71,92400.0,37.8744,37.9413,37.8362,37.9317,92400.0
2015-02-10 14:55:00,39.72,39.89,39.72,39.88,253600.0,37.9413,38.1037,37.9413,38.0941,253600.0
2015-02-10 15:00:00,39.89,39.91,39.76,39.77,138000.0,38.1037,38.1228,37.9795,37.989,138000.0
2015-02-10 15:05:00,39.79,39.87,39.74,39.84,173400.0,38.0081,38.0845,37.9604,38.0559,173400.0
2015-02-10 15:10:00,39.86,39.87,39.71,39.71,171200.0,38.075,38.0845,37.9317,37.9317,171200.0
2015-02-10 15:15:00,39.72,39.74,39.67,39.74,74200.0,37.9413,37.9604,37.8935,37.9604,74200.0
2015-02-10 15:20:00,39.73,39.8,39.7,39.77,90200.0,37.9508,38.0177,37.9222,37.989,90200.0
2015-02-10 15:25:00,39.79,39.91,39.74,39.88,92400.0,38.0081,38.1228,37.9604,38.0941,92400.0
2015-02-10 15:30:00,39.92,39.95,39.88,39.92,101400.0,38.1323,38.161,38.0941,38.1323,101400.0
2015-02-10 15:35:00,39.92,40.0,39.9,39.99,174600.0,38.1323,38.2087,38.1132,38.1992,174600.0
2015-02-10 15:40:00,39.99,40.09,39.94,40.07,209600.0,38.1992,38.2947,38.1514,38.2756,209600.0
2015-02-10 15:45:00,40.05,40.05,39.85,39.92,288600.0,38.2565,38.2565,38.0654,38.1323,288600.0
2015-02-10 15:50:00,39.92,39.92,39.81,39.86,143600.0,38.1323,38.1323,38.0272,38.075,143600.0
2015-02-10 15:55:00,39.85,39.9,39.77,39.85,319200.0,38.0654,38.1132,37.989,38.0654,319200.0
2015-02-11 09:30:00,39.63,39.79,39.41,39.73,358400.0,37.8553,38.0081,37.6451,37.9508,358400.0
2015-02-11 09:35:00,39.75,39.86,39.7,39.74,230400.0,37.9699,38.075,37.9222,37.9604,230400.0
2015-02-11 09:40:00,39.79,39.88,39.7,39.72,226000.0,38.0081,38.0941,37.9222,37.9413,226000.0
2015-02-11 09:45:00,39.74,39.76,39.45,39.51,220800.0,37.9604,37.9795,37.6834,37.7407,220800.0
2015-02-11 09:50:00,39.52,39.52,39.34,39.46,233000.0,37.7502,37.7502,37.5783,37.6929,233000.0
2015-02-11 09:55:00,39.46,39.78,39.46,39.74,254000.0,37.6929,37.9986,37.6929,37.9604,254000.0
2015-02-11 10:00:00,39.72,39.74,39.54,39.57,145200.0,37.9413,37.9604,37.7693,37.798,145200.0
2015-02-11 10:05:00,39.55,39.56,39.44,39.53,98800.0,37.7789,37.7884,37.6738,37.7598,98800.0
2015-02-11 10:10:00,39.53,39.6,39.46,39.49,153000.0,37.7598,37.8266,37.6929,37.7216,153000.0
2015-02-11 10:15:00,39.48,39.54,39.39,39.46,168800.0,37.712,37.7693,37.626,37.6929,168800.0
2015-02-11 10:20:00,39.45,39.49,39.29,39.34,179400.0,37.6834,37.7216,37.5305,37.5783,179400.0
2015-02-11 10:25:00,39.34,39.38,39.26,39.38,136000.0,37.5783,37.6165,37.5019,37.6165,136000.0
2015-02-11 10:30:00,39.38,39.47,39.25,39.45,165800.0,37.6165,37.7025,37.4923,37.6834,165800.0
2015-02-11 10:35:00,39.45,39.6,39.44,39.56,148800.0,37.6834,37.8266,37.6738,37.7884,148800.0
2015-02-11 10:40:00,39.56,39.75,39.56,39.68,184400.0,37.7884,37.9699,37.7884,37.9031,184400.0
2015-02-11 10:45:00,39.7,39.77,39.66,39.69,138200.0,37.9222,37.989,37.884,37.9126,138200.0
2015-02-11 10:50:00,39.7,39.85,39.68,39.82,185000.0,37.9222,38.0654,37.9031,38.0368,185000.0
2015-02-11 10:55:00,39.83,39.9,39.8,39.88,206800.0,38.0463,38.1132,38.0177,38.0941,206800.0
2015-02-11 11:00:00,39.88,40.08,39.87,40.02,211000.0,38.0941,38.2851,38.0845,38.2278,211000.0
2015-02-11 11:05:00,40.02,40.08,39.91,39.95,165800.0,38.2278,38.2851,38.1228,38.161,165800.0
2015-02-11 11:10:00,39.97,40.05,39.93,39.95,202000.0,38.1801,38.2565,38.1419,38.161,202000.0
2015-02-11 11:15:00,39.95,39.99,39.81,39.83,94800.0,38.161,38.1992,38.0272,38.0463,94800.0
2015-02-11 11:20:00,39.82,39.88,39.8,39.88,120600.0,38.0368,38.0941,38.0177,38.0941,120600.0
2015-02-11 11:25:00,39.87,39.93,39.85,39.91,96800.0,38.0845,38.1419,38.0654,38.1228,96800.0
2015-02-11 11:30:00,39.89,39.89,39.74,39.88,217800.0,38.1037,38.1037,37.9604,38.0941,217800.0
2015-02-11 11:35:00,39.86,39.91,39.82,39.88,119800.0,38.075,38.1228,38.0368,38.0941,119800.0
2015-02-11 11:40:00,39.87,39.93,39.81,39.85,74400.0,38.0845,38.1419,38.0272,38.0654,74400.0
2015-02-11 11:45:00,39.86,39.9,39.81,39.9,85600.0,38.075,38.1132,38.0272,38.1132,85600.0
2015-02-11 11:50:00,39.9,39.96,39.85,39.9,96600.0,38.1132,38.1705,38.0654,38.1132,96600.0
2015-02-11 11:55:00,39.9,39.91,39.83,39.88,33600.0,38.1132,38.1228,38.0463,38.0941,33600.0
2015-02-11 12:00:00,39.85,39.85,39.73,39.81,112200.0,38.0654,38.0654,37.9508,38.0272,112200.0
2015-02-11 12:05:00,39.82,39.88,39.8,39.85,52000.0,38.0368,38.0941,38.0177,38.0654,52000.0
2015-02-11 12:10:00,39.83,39.84,39.79,39.81,55800.0,38.0463,38.0559,38.0081,38.0272,55800.0
2015-02-11 12:15:00,39.8,39.85,39.77,39.81,45200.0,38.0177,38.0654,37.989,38.0272,45200.0
2015-02-11 12:20:00,39.8,39.9,39.79,39.82,62400.0,38.0177,38.1132,38.0081,38.0368,62400.0
2015-02-11 12:25:00,39.81,39.87,39.79,39.84,54400.0,38.0272,38.0845,38.0081,38.0559,54400.0
2015-02-11 12:30:00,39.86,39.92,39.85,39.85,98600.0,38.075,38.1323,38.0654,38.0654,98600.0
2015-02-11 12:35:00,39.84,39.89,39.77,39.81,94400.0,38.0559,38.1037,37.989,38.0272,94400.0
2015-02-11 12:40:00,39.8,39.82,39.68,39.7,151000.0,38.0177,38.0368,37.9031,37.9222,151000.0
2015-02-11 12:45:00,39.69,39.74,39.68,39.73,40200.0,37.9126,37.9604,37.9031,37.9508,40200.0
2015-02-11 12:50:00,39.73,39.73,39.64,39.7,56000.0,37.9508,37.9508,37.8648,37.9222,56000.0
2015-02-11 12:55:00,39.65,39.65,39.44,39.49,197000.0,37.8744,37.8744,37.6738,37.7216,197000.0
2015-02-11 13:00:00,39.49,39.58,39.46,39.52,229800.0,37.7216,37.8075,37.6929,37.7502,229800.0
2015-02-11 13:05:00,39.52,39.53,39.31,39.34,243200.0,37.7502,37.7598,37.5496,37.5783,243200.0
2015-02-11 13:10:00,39.33,39.38,38.99,39.1,486000.0,37.5687,37.6165,37.244,37.349,486000.0
2015-02-11 13:15:00,39.09,39.09,38.9,39.05,219000.0,37.3395,37.3395,37.158,37.3013,219000.0
2015-02-11 13:20:00,39.05,39.13,38.97,39.1,128600.0,37.3013,37.3777,37.2249,37.349,128600.0
2015-02-11 13:25:00,39.12,39.2,39.09,39.16,185600.0,37.3681,37.4446,37.3395,37.4063,185600.0
2015-02-11 13:30:00,39.18,39.22,39.04,39.07,114600.0,37.4254,37.4637,37.2917,37.3204,114600.0
2015-02-11 13:35:00,39.07,39.19,39.06,39.16,72600.0,37.3204,37.435,37.3108,37.4063,72600.0
2015-02-11 13:40:00,39.16,39.29,39.13,39.19,88800.0,37.4063,37.5305,37.3777,37.435,88800.0
2015-02-11 13:45:00,39.18,39.21,39.13,39.16,77200.0,37.4254,37.4541,37.3777,37.4063,77200.0
2015-02-11 13:50:00,39.16,39.28,39.13,39.16,101000.0,37.4063,37.521,37.3777,37.4063,101000.0
2015-02-11 13:55:00,39.16,39.55,39.09,39.5,369400.0,37.4063,37.7789,37.3395,37.7311,369400.0
2015-02-11 14:00:00,39.48,39.6,39.42,39.49,178200.0,37.712,37.8266,37.6547,37.7216,178200.0
2015-02-11 14:05:00,39.51,39.58,39.44,39.54,138200.0,37.7407,37.8075,37.6738,37.7693,138200.0
2015-02-11 14:10:00,39.52,39.58,39.44,39.46,199800.0,37.7502,37.8075,37.6738,37.6929,199800.0
2015-02-11 14:15:00,39.47,39.5,39.35,39.45,87400.0,37.7025,37.7311,37.5878,37.6834,87400.0
2015-02-11 14:20:00,39.49,39.51,39.42,39.49,76800.0,37.7216,37.7407,37.6547,37.7216,76800.0
2015-02-11 14:25:00,39.5,39.51,39.34,39.45,91800.0,37.7311,37.7407,37.5783,37.6834,91800.0
2015-02-11 14:30:00,39.44,39.64,39.43,39.6,153200.0,37.6738,37.8648,37.6643,37.8266,153200.0
2015-02-11 14:35:00,39.62,39.71,39.59,39.71,142600.0,37.8457,37.9317,37.8171,37.9317,142600.0
2015-02-11 14:40:00,39.71,39.82,39.69,39.74,213200.0,37.9317,38.0368,37.9126,37.9604,213200.0
2015-02-11 14:45:00,39.74,39.83,39.69,39.77,122200.0,37.9604,38.0463,37.9126,37.989,122200.0
2015-02-11 14:50:00,39.76,39.78,39.69,39.73,119000.0,37.9795,37.9986,37.9126,37.9508,119000.0
2015-02-11 14:55:00,39.74,39.77,39.63,39.72,97400.0,37.9604,37.989,37.8553,37.9413,97400.0
2015-02-11 15:00:00,39.72,39.81,39.7,39.74,200000.0,37.9413,38.0272,37.9222,37.9604,200000.0
2015-02-11 15:05:00,39.74,39.78,39.7,39.74,47400.0,37.9604,37.9986,37.9222,37.9604,47400.0
2015-02-11 15:10:00,39.74,39.77,39.71,39.74,92400.0,37.9604,37.989,37.9317,37.9604,92400.0
2015-02-11 15:15:00,39.74,39.76,39.62,39.7,84400.0,37.9604,37.9795,37.8457,37.9222,84400.0
2015-02-11 15:20:00,39.7,39.87,39.7,39.87,182200.0,37.9222,38.0845,37.9222,38.0845,182200.0
2015-02-11 15:25:00,39.87,40.05,39.85,39.87,457600.0,38.0845,38.2565,38.0654,38.0845,457600.0
2015-02-11 15:30:00,39.9,39.95,39.74,39.81,304600.0,38.1132,38.161,37.9604,38.0272,304600.0
2015-02-11 15:35:00,39.81,39.88,39.77,39.88,162600.0,38.0272,38.0941,37.989,38.0941,162600.0
2015-02-11 15:40:00,39.9,39.98,39.8,39.84,244800.0,38.1132,38.1896,38.0177,38.0559,244800.0
2015-02-11 15:45:00,39.83,39.85,39.63,39.66,234200.0,38.0463,38.0654,37.8553,37.884,234200.0
2015-02-11 15:50:00,39.67,39.7,39.57,39.6,194200.0,37.8935,37.9222,37.798,37.8266,194200.0
2015-02-11 15:55:00,39.6,39.72,39.59,39.72,233800.0,37.8266,37.9413,37.8171,37.9413,233800.0
2015-02-12 09:30:00,40.41,40.45,40.24,40.27,430400.0,38.6004,38.6386,38.438,38.4666,430400.0
2015-02-12 09:35:00,40.28,40.38,40.18,40.3,199000.0,38.4762,38.5717,38.3807,38.4953,199000.0
2015-02-12 09:40:00,40.29,40.33,40.1,40.19,258200.0,38.4857,38.524,38.3043,38.3902,258200.0
2015-02-12 09:45:00,40.19,40.38,40.19,40.34,202400.0,38.3902,38.5717,38.3902,38.5335,202400.0
2015-02-12 09:50:00,40.38,40.58,40.36,40.49,355800.0,38.5717,38.7628,38.5526,38.6768,355800.0
2015-02-12 09:55:00,40.52,40.66,40.52,40.57,258600.0,38.7054,38.8392,38.7054,38.7532,258600.0
2015-02-12 10:00:00,40.59,40.68,40.54,40.67,183200.0,38.7723,38.8583,38.7245,38.8487,183200.0
2015-02-12 10:05:00,40.67,40.75,40.66,40.7,250600.0,38.8487,38.9251,38.8392,38.8774,250600.0
2015-02-12 10:10:00,40.72,40.83,40.66,40.74,160800.0,38.8965,39.0016,38.8392,38.9156,160800.0
2015-02-12 10:15:00,40.76,40.76,40.57,40.6,268000.0,38.9347,38.9347,38.7532,38.7819,268000.0
2015-02-12 10:20:00,40.61,40.69,40.5,40.55,124000.0,38.7914,38.8678,38.6863,38.7341,124000.0
2015-02-12 10:25:00,40.55,40.6,40.47,40.49,132600.0,38.7341,38.7819,38.6577,38.6768,132600.0
2015-02-12 10:30:00,40.49,40.62,40.43,40.62,138800.0,38.6768,38.801,38.6195,38.801,138800.0
2015-02-12 10:35:00,40.61,40.7,40.52,40.67,136400.0,38.7914,38.8774,38.7054,38.8487,136400.0
2015-02-12 10:40:00,40.68,40.74,40.62,40.66,120400.0,38.8583,38.9156,38.801,38.8392,120400.0
2015-02-12 10:45:00,40.69,40.77,40.65,40.65,230000.0,38.8678,38.9442,38.8296,38.8296,230000.0
2015-02-12 10:50:00,40.68,40.69,40.52,40.55,59200.0,38.8583,38.8678,38.7054,38.7341,59200.0
2015-02-12 10:55:00,40.58,40.65,40.43,40.51,123600.0,38.7628,38.8296,38.6195,38.6959,123600.0
2015-02-12 11:00:00,40.52,40.59,40.46,40.58,85600.0,38.7054,38.7723,38.6481,38.7628,85600.0
2015-02-12 11:05:00,40.59,40.65,40.57,40.62,110800.0,38.7723,38.8296,38.7532,38.801,110800.0
2015-02-12 11:10:00,40.6,40.7,40.59,40.66,90400.0,38.7819,38.8774,38.7723,38.8392,90400.0
2015-02-12 11:15:00,40.65,40.66,40.52,40.59,112400.0,38.8296,38.8392,38.7054,38.7723,112400.0
2015-02-12 11:20:00,40.56,40.59,40.38,40.46,140400.0,38.7437,38.7723,38.5717,38.6481,140400.0
2015-02-12 11:25:00,40.47,40.5,40.44,40.48,66200.0,38.6577,38.6863,38.629,38.6672,66200.0
2015-02-12 11:30:00,40.49,40.6,40.49,40.57,120200.0,38.6768,38.7819,38.6768,38.7532,120200.0
2015-02-12 11:35:00,40.55,40.59,40.53,40.58,86400.0,38.7341,38.7723,38.715,38.7628,86400.0
2015-02-12 11:40:00,40.57,40.6,40.55,40.57,81400.0,38.7532,38.7819,38.7341,38.7532,81400.0
2015-02-12 11:45:00,40.57,40.7,40.54,40.65,139400.0,38.7532,38.8774,38.7245,38.8296,139400.0
2015-02-12 11:50:00,40.66,40.68,40.6,40.62,71200.0,38.8392,38.8583,38.7819,38.801,71200.0
2015-02-12 11:55:00,40.63,40.67,40.57,40.63,139800.0,38.8105,38.8487,38.7532,38.8105,139800.0
2015-02-12 12:00:00,40.62,40.72,40.62,40.69,90600.0,38.801,38.8965,38.801,38.8678,90600.0
2015-02-12 12:05:00,40.67,40.67,40.58,40.63,58800.0,38.8487,38.8487,38.7628,38.8105,58800.0
2015-02-12 12:10:00,40.65,40.69,40.63,40.66,57200.0,38.8296,38.8678,38.8105,38.8392,57200.0
2015-02-12 12:15:00,40.67,40.72,40.63,40.63,68200.0,38.8487,38.8965,38.8105,38.8105,68200.0
2015-02-12 12:20:00,40.63,40.65,40.59,40.65,72200.0,38.8105,38.8296,38.7723,38.8296,72200.0
2015-02-12 12:25:00,40.67,40.74,40.65,40.74,96800.0,38.8487,38.9156,38.8296,38.9156,96800.0
2015-02-12 12:30:00,40.74,40.8,40.62,40.63,167000.0,38.9156,38.9729,38.801,38.8105,167000.0
2015-02-12 12:35:00,40.63,40.7,40.6,40.62,83600.0,38.8105,38.8774,38.7819,38.801,83600.0
2015-02-12 12:40:00,40.62,40.7,40.6,40.7,99000.0,38.801,38.8774,38.7819,38.8774,99000.0
2015-02-12 12:45:00,40.7,40.71,40.58,40.6,42600.0,38.8774,38.8869,38.7628,38.7819,42600.0
2015-02-12 12:50:00,40.57,40.67,40.57,40.67,45800.0,38.7532,38.8487,38.7532,38.8487,45800.0
2015-02-12 12:55:00,40.68,40.68,40.62,40.66,59800.0,38.8583,38.8583,38.801,38.8392,59800.0
2015-02-12 13:00:00,40.66,40.74,40.66,40.74,83000.0,38.8392,38.9156,38.8392,38.9156,83000.0
2015-02-12 13:05:00,40.74,40.76,40.69,40.72,58200.0,38.9156,38.9347,38.8678,38.8965,58200.0
2015-02-12 13:10:00,40.72,40.82,40.7,40.77,93600.0,38.8965,38.992,38.8774,38.9442,93600.0
2015-02-12 13:15:00,40.78,40.84,40.77,40.8,114400.0,38.9538,39.0111,38.9442,38.9729,114400.0
2015-02-12 13:20:00,40.8,40.85,40.68,40.74,172800.0,38.9729,39.0207,38.8583,38.9156,172800.0
2015-02-12 13:25:00,40.74,40.8,40.72,40.79,25000.0,38.9156,38.9729,38.8965,38.9634,25000.0
2015-02-12 13:30:00,40.77,40.89,40.74,40.85,128000.0,38.9442,39.0589,38.9156,39.0207,128000.0
2015-02-12 13:35:00,40.85,40.97,40.85,40.96,164400.0,39.0207,39.1353,39.0207,39.1257,164400.0
2015-02-12 13:40:00,40.97,41.0,40.94,40.95,177400.0,39.1353,39.1639,39.1066,39.1162,177400.0
2015-02-12 13:45:00,40.95,40.98,40.87,40.87,141200.0,39.1162,39.1448,39.0398,39.0398,141200.0
2015-02-12 13:50:00,40.88,40.95,40.87,40.95,60600.0,39.0493,39.1162,39.0398,39.1162,60600.0
2015-02-12 13:55:00,40.91,40.99,40.9,40.98,115800.0,39.078,39.1544,39.0684,39.1448,115800.0
2015-02-12 14:00:00,40.96,41.0,40.88,40.9,87200.0,39.1257,39.1639,39.0493,39.0684,87200.0
2015-02-12 14:05:00,40.91,41.0,40.9,40.98,111800.0,39.078,39.1639,39.0684,39.1448,111800.0
2015-02-12 14:10:00,40.99,41.02,40.94,40.95,65200.0,39.1544,39.1831,39.1066,39.1162,65200.0
2015-02-12 14:15:00,40.95,40.96,40.86,40.9,79000.0,39.1162,39.1257,39.0302,39.0684,79000.0
2015-02-12 14:20:00,40.9,40.96,40.87,40.95,83800.0,39.0684,39.1257,39.0398,39.1162,83800.0
2015-02-12 14:25:00,40.93,40.99,40.88,40.89,102800.0,39.0971,39.1544,39.0493,39.0589,102800.0
2015-02-12 14:30:00,40.88,40.98,40.88,40.93,70600.0,39.0493,39.1448,39.0493,39.0971,70600.0
2015-02-12 14:35:00,40.9,40.96,40.87,40.92,245200.0,39.0684,39.1257,39.0398,39.0875,245200.0
2015-02-12 14:40:00,40.91,41.04,40.88,40.98,160400.0,39.078,39.2022,39.0493,39.1448,160400.0
2015-02-12 14:45:00,40.99,41.04,40.97,41.01,104200.0,39.1544,39.2022,39.1353,39.1735,104200.0
2015-02-12 14:50:00,41.01,41.02,40.94,41.01,128600.0,39.1735,39.1831,39.1066,39.1735,128600.0
2015-02-12 14:55:00,41.0,41.06,41.0,41.02,75000.0,39.1639,39.2213,39.1639,39.1831,75000.0
2015-02-12 15:00:00,41.02,41.04,40.94,40.94,96000.0,39.1831,39.2022,39.1066,39.1066,96000.0
2015-02-12 15:05:00,40.97,41.02,40.95,40.99,52800.0,39.1353,39.1831,39.1162,39.1544,52800.0
2015-02-12 15:10:00,40.99,41.03,40.95,41.02,193000.0,39.1544,39.1926,39.1162,39.1831,193000.0
2015-02-12 15:15:00,41.02,41.04,40.95,41.01,76600.0,39.1831,39.2022,39.1162,39.1735,76600.0
2015-02-12 15:20:00,41.02,41.05,40.97,41.01,150200.0,39.1831,39.2117,39.1353,39.1735,150200.0
2015-02-12 15:25:00,40.99,41.04,40.95,40.99,100800.0,39.1544,39.2022,39.1162,39.1544,100800.0
2015-02-12 15:30:00,40.97,41.0,40.88,40.96,136000.0,39.1353,39.1639,39.0493,39.1257,136000.0
2015-02-12 15:35:00,40.96,41.04,40.95,40.99,153800.0,39.1257,39.2022,39.1162,39.1544,153800.0
2015-02-12 15:40:00,40.99,41.08,40.99,41.06,191800.0,39.1544,39.2404,39.1544,39.2213,191800.0
2015-02-12 15:45:00,41.04,41.13,41.04,41.12,195800.0,39.2022,39.2881,39.2022,39.2786,195800.0
2015-02-12 15:50:00,41.12,41.15,41.09,41.1,160800.0,39.2786,39.3072,39.2499,39.2595,160800.0
2015-02-12 15:55:00,41.08,41.16,41.04,41.04,315200.0,39.2404,39.3168,39.2022,39.2022,315200.0
2015-02-13 09:30:00,41.14,41.38,41.09,41.38,286400.0,39.2977,39.5269,39.2499,39.5269,286400.0
2015-02-13 09:35:00,41.37,41.75,41.34,41.66,560400.0,39.5174,39.8804,39.4887,39.7944,560400.0
2015-02-13 09:40:00,41.69,41.72,41.58,41.67,273400.0,39.823,39.8517,39.718,39.8039,273400.0
2015-02-13 09:45:00,41.68,41.71,41.54,41.58,309000.0,39.8135,39.8422,39.6798,39.718,309000.0
2015-02-13 09:50:00,41.6,41.63,41.41,41.43,210600.0,39.7371,39.7657,39.5556,39.5747,210600.0
2015-02-13 09:55:00,41.43,41.59,41.43,41.5,156200.0,39.5747,39.7275,39.5747,39.6416,156200.0
2015-02-13 10:00:00,41.46,41.52,41.13,41.17,490400.0,39.6033,39.6607,39.2881,39.3263,490400.0
2015-02-13 10:05:00,41.14,41.24,41.02,41.06,312600.0,39.2977,39.3932,39.1831,39.2213,312600.0
2015-02-13 10:10:00,41.05,41.23,40.97,41.03,306600.0,39.2117,39.3836,39.1353,39.1926,306600.0
2015-02-13 10:15:00,41.04,41.15,40.99,41.03,184800.0,39.2022,39.3072,39.1544,39.1926,184800.0
2015-02-13 10:20:00,41.02,41.08,40.91,41.08,184400.0,39.1831,39.2404,39.078,39.2404,184400.0
2015-02-13 10:25:00,41.09,41.29,41.06,41.29,375400.0,39.2499,39.441,39.2213,39.441,375400.0
2015-02-13 10:30:00,41.29,41.34,41.2,41.24,224200.0,39.441,39.4887,39.355,39.3932,224200.0
2015-02-13 10:35:00,41.24,41.34,41.18,41.33,155200.0,39.3932,39.4887,39.3359,39.4792,155200.0
2015-02-13 10:40:00,41.34,41.35,41.18,41.2,142800.0,39.4887,39.4983,39.3359,39.355,142800.0
2015-02-13 10:45:00,41.22,41.24,41.13,41.22,184400.0,39.3741,39.3932,39.2881,39.3741,184400.0
2015-02-13 10:50:00,41.2,41.38,41.2,41.35,183800.0,39.355,39.5269,39.355,39.4983,183800.0
2015-02-13 10:55:00,41.35,41.38,41.33,41.34,85400.0,39.4983,39.5269,39.4792,39.4887,85400.0
2015-02-13 11:00:00,41.37,41.56,41.35,41.51,454200.0,39.5174,39.6989,39.4983,39.6511,454200.0
2015-02-13 11:05:00,41.52,41.61,41.51,41.56,178000.0,39.6607,39.7466,39.6511,39.6989,178000.0
2015-02-13 11:10:00,41.56,41.63,41.55,41.62,180200.0,39.6989,39.7657,39.6893,39.7562,180200.0
2015-02-13 11:15:00,41.63,41.63,41.54,41.61,159600.0,39.7657,39.7657,39.6798,39.7466,159600.0
2015-02-13 11:20:00,41.6,41.6,41.54,41.55,100400.0,39.7371,39.7371,39.6798,39.6893,100400.0
2015-02-13 11:25:00,41.56,41.61,41.51,41.58,102600.0,39.6989,39.7466,39.6511,39.718,102600.0
2015-02-13 11:30:00,41.6,41.6,41.49,41.52,89600.0,39.7371,39.7371,39.632,39.6607,89600.0
2015-02-13 11:35:00,41.53,41.59,41.52,41.57,70400.0,39.6702,39.7275,39.6607,39.7084,70400.0
2015-02-13 11:40:00,41.59,41.71,41.58,41.66,237200.0,39.7275,39.8422,39.718,39.7944,237200.0
2015-02-13 11:45:00,41.68,41.69,41.59,41.64,81800.0,39.8135,39.823,39.7275,39.7753,81800.0
2015-02-13 11:50:00,41.64,41.67,41.53,41.6,152000.0,39.7753,39.8039,39.6702,39.7371,152000.0
2015-02-13 11:55:00,41.6,41.66,41.55,41.61,104000.0,39.7371,39.7944,39.6893,39.7466,104000.0
2015-02-13 12:00:00,41.62,41.69,41.6,41.67,78600.0,39.7562,39.823,39.7371,39.8039,78600.0
2015-02-13 12:05:00,41.68,41.7,41.6,41.61,83200.0,39.8135,39.8326,39.7371,39.7466,83200.0
2015-02-13 12:10:00,41.6,41.62,41.57,41.62,36600.0,39.7371,39.7562,39.7084,39.7562,36600.0
2015-02-13 12:15:00,41.63,41.63,41.43,41.51,235000.0,39.7657,39.7657,39.5747,39.6511,235000.0
2015-02-13 12:20:00,41.51,41.51,41.45,41.5,81400.0,39.6511,39.6511,39.5938,39.6416,81400.0
2015-02-13 12:25:00,41.5,41.51,41.41,41.44,120000.0,39.6416,39.6511,39.5556,39.5842,120000.0
2015-02-13 12:30:00,41.45,41.47,41.35,41.42,145400.0,39.5938,39.6129,39.4983,39.5651,145400.0
2015-02-13 12:35:00,41.43,41.45,41.34,41.35,56200.0,39.5747,39.5938,39.4887,39.4983,56200.0
2015-02-13 12:40:00,41.34,41.41,41.32,41.41,79200.0,39.4887,39.5556,39.4696,39.5556,79200.0
2015-02-13 12:45:00,41.41,41.42,41.29,41.35,121400.0,39.5556,39.5651,39.441,39.4983,121400.0
2015-02-13 12:50:00,41.35,41.45,41.35,41.42,107000.0,39.4983,39.5938,39.4983,39.5651,107000.0
2015-02-13 12:55:00,41.41,41.43,41.38,41.38,41400.0,39.5556,39.5747,39.5269,39.5269,41400.0
2015-02-13 13:00:00,41.38,41.48,41.38,41.46,68800.0,39.5269,39.6225,39.5269,39.6033,68800.0
2015-02-13 13:05:00,41.48,41.49,41.42,41.44,59400.0,39.6225,39.632,39.5651,39.5842,59400.0
2015-02-13 13:10:00,41.45,41.49,41.42,41.44,39800.0,39.5938,39.632,39.5651,39.5842,39800.0
2015-02-13 13:15:00,41.45,41.49,41.42,41.45,25000.0,39.5938,39.632,39.5651,39.5938,25000.0
2015-02-13 13:20:00,41.45,41.45,41.37,41.4,64600.0,39.5938,39.5938,39.5174,39.546,64600.0
2015-02-13 13:25:00,41.4,41.41,41.3,41.3,97600.0,39.546,39.5556,39.4505,39.4505,97600.0
2015-02-13 13:30:00,41.3,41.33,41.19,41.21,200800.0,39.4505,39.4792,39.3454,39.3645,200800.0
2015-02-13 13:35:00,41.21,41.21,40.99,41.2,310400.0,39.3645,39.3645,39.1544,39.355,310400.0
2015-02-13 13:40:00,41.2,41.24,41.12,41.22,81600.0,39.355,39.3932,39.2786,39.3741,81600.0
2015-02-13 13:45:00,41.23,41.27,41.15,41.23,112600.0,39.3836,39.4219,39.3072,39.3836,112600.0
2015-02-13 13:50:00,41.23,41.32,41.23,41.32,80600.0,39.3836,39.4696,39.3836,39.4696,80600.0
2015-02-13 13:55:00,41.32,41.35,41.27,41.31,69200.0,39.4696,39.4983,39.4219,39.4601,69200.0
2015-02-13 14:00:00,41.31,41.4,41.29,41.35,103000.0,39.4601,39.546,39.441,39.4983,103000.0
2015-02-13 14:05:00,41.36,41.47,41.35,41.41,61000.0,39.5078,39.6129,39.4983,39.5556,61000.0
2015-02-13 14:10:00,41.42,41.47,41.31,41.38,77600.0,39.5651,39.6129,39.4601,39.5269,77600.0
2015-02-13 14:15:00,41.41,41.5,41.38,41.47,82000.0,39.5556,39.6416,39.5269,39.6129,82000.0
2015-02-13 14:20:00,41.46,41.52,41.43,41.52,116200.0,39.6033,39.6607,39.5747,39.6607,116200.0
2015-02-13 14:25:00,41.52,41.66,41.52,41.6,162200.0,39.6607,39.7944,39.6607,39.7371,162200.0
2015-02-13 14:30:00,41.6,41.61,41.55,41.58,65000.0,39.7371,39.7466,39.6893,39.718,65000.0
2015-02-13 14:35:00,41.58,41.63,41.53,41.54,97800.0,39.718,39.7657,39.6702,39.6798,97800.0
2015-02-13 14:40:00,41.53,41.66,41.53,41.59,104200.0,39.6702,39.7944,39.6702,39.7275,104200.0
2015-02-13 14:45:00,41.6,41.7,41.57,41.63,112000.0,39.7371,39.8326,39.7084,39.7657,112000.0
2015-02-13 14:50:00,41.64,41.68,41.6,41.66,71000.0,39.7753,39.8135,39.7371,39.7944,71000.0
2015-02-13 14:55:00,41.65,41.67,41.59,41.66,45800.0,39.7848,39.8039,39.7275,39.7944,45800.0
2015-02-13 15:00:00,41.66,41.69,41.59,41.69,114400.0,39.7944,39.823,39.7275,39.823,114400.0
2015-02-13 15:05:00,41.69,41.87,41.69,41.79,447600.0,39.823,39.995,39.823,39.9186,447600.0
2015-02-13 15:10:00,41.8,41.88,41.77,41.87,102400.0,39.9281,40.0045,39.8995,39.995,102400.0
2015-02-13 15:15:00,41.87,41.88,41.81,41.86,93200.0,39.995,40.0045,39.9377,39.9854,93200.0
2015-02-13 15:20:00,41.85,41.85,41.76,41.85,71800.0,39.9759,39.9759,39.8899,39.9759,71800.0
2015-02-13 15:25:00,41.86,41.89,41.77,41.83,85800.0,39.9854,40.0141,39.8995,39.9568,85800.0
2015-02-13 15:30:00,41.85,41.88,41.78,41.82,83200.0,39.9759,40.0045,39.909,39.9472,83200.0
2015-02-13 15:35:00,41.82,41.93,41.82,41.89,101200.0,39.9472,40.0523,39.9472,40.0141,101200.0
2015-02-13 15:40:00,41.89,41.94,41.85,41.92,91400.0,40.0141,40.0619,39.9759,40.0427,91400.0
2015-02-13 15:45:00,41.91,41.92,41.79,41.87,179600.0,40.0332,40.0427,39.9186,39.995,179600.0
2015-02-13 15:50:00,41.88,41.94,41.85,41.91,298800.0,40.0045,40.0619,39.9759,40.0332,298800.0
2015-02-13 15:55:00,41.92,41.92,41.77,41.77,213200.0,40.0427,40.0427,39.8995,39.8995,213200.0
2015-02-17 09:30:00,41.92,42.05,41.77,41.77,394400.0,40.0427,40.1669,39.8995,39.8995,394400.0
2015-02-17 09:35:00,41.75,41.78,41.53,41.55,264600.0,39.8804,39.909,39.6702,39.6893,264600.0
2015-02-17 09:40:00,41.56,41.77,41.49,41.62,305200.0,39.6989,39.8995,39.632,39.7562,305200.0
2015-02-17 09:45:00,41.65,41.81,41.58,41.65,237600.0,39.7848,39.9377,39.718,39.7848,237600.0
2015-02-17 09:50:00,41.68,41.88,41.65,41.88,327400.0,39.8135,40.0045,39.7848,40.0045,327400.0
2015-02-17 09:55:00,41.88,41.95,41.76,41.94,259600.0,40.0045,40.0714,39.8899,40.0619,259600.0
2015-02-17 10:00:00,41.94,42.08,41.88,41.97,192600.0,40.0619,40.1956,40.0045,40.0905,192600.0
2015-02-17 10:05:00,41.97,42.12,41.87,42.0,250600.0,40.0905,40.2338,39.995,40.1192,250600.0
2015-02-17 10:10:00,41.99,42.04,41.9,41.99,103400.0,40.1096,40.1574,40.0236,40.1096,103400.0
2015-02-17 10:15:00,42.0,42.0,41.8,41.88,121400.0,40.1192,40.1192,39.9281,40.0045,121400.0
2015-02-17 10:20:00,41.91,41.97,41.81,41.85,128000.0,40.0332,40.0905,39.9377,39.9759,128000.0
2015-02-17 10:25:00,41.83,41.94,41.76,41.91,136200.0,39.9568,40.0619,39.8899,40.0332,136200.0
2015-02-17 10:30:00,41.92,42.02,41.91,42.0,85200.0,40.0427,40.1383,40.0332,40.1192,85200.0
2015-02-17 10:35:00,41.98,42.09,41.98,41.99,114200.0,40.1001,40.2051,40.1001,40.1096,114200.0
2015-02-17 10:40:00,42.02,42.16,41.99,42.16,117000.0,40.1383,40.272,40.1096,40.272,117000.0
2015-02-17 10:45:00,42.15,42.17,42.0,42.05,93400.0,40.2624,40.2816,40.1192,40.1669,93400.0
2015-02-17 10:50:00,42.06,42.07,41.83,41.84,112000.0,40.1765,40.186,39.9568,39.9663,112000.0
2015-02-17 10:55:00,41.83,41.9,41.78,41.84,122800.0,39.9568,40.0236,39.909,39.9663,122800.0
2015-02-17 11:00:00,41.83,41.86,41.72,41.75,127000.0,39.9568,39.9854,39.8517,39.8804,127000.0
2015-02-17 11:05:00,41.72,41.81,41.69,41.8,134600.0,39.8517,39.9377,39.823,39.9281,134600.0
2015-02-17 11:10:00,41.8,41.82,41.73,41.77,173400.0,39.9281,39.9472,39.8613,39.8995,173400.0
2015-02-17 11:15:00,41.77,41.81,41.74,41.77,118000.0,39.8995,39.9377,39.8708,39.8995,118000.0
2015-02-17 11:20:00,41.79,41.91,41.79,41.85,123800.0,39.9186,40.0332,39.9186,39.9759,123800.0
2015-02-17 11:25:00,41.87,41.89,41.76,41.8,62200.0,39.995,40.0141,39.8899,39.9281,62200.0
2015-02-17 11:30:00,41.79,41.88,41.77,41.87,105000.0,39.9186,40.0045,39.8995,39.995,105000.0
2015-02-17 11:35:00,41.85,41.85,41.77,41.79,97800.0,39.9759,39.9759,39.8995,39.9186,97800.0
2015-02-17 11:40:00,41.8,41.83,41.68,41.74,149800.0,39.9281,39.9568,39.8135,39.8708,149800.0
2015-02-17 11:45:00,41.75,41.79,41.69,41.71,43000.0,39.8804,39.9186,39.823,39.8422,43000.0
2015-02-17 11:50:00,41.72,41.8,41.72,41.77,58800.0,39.8517,39.9281,39.8517,39.8995,58800.0
2015-02-17 11:55:00,41.76,41.83,41.75,41.8,45200.0,39.8899,39.9568,39.8804,39.9281,45200.0
2015-02-17 12:00:00,41.79,41.88,41.79,41.82,86400.0,39.9186,40.0045,39.9186,39.9472,86400.0
2015-02-17 12:05:00,41.83,41.89,41.83,41.88,38800.0,39.9568,40.0141,39.9568,40.0045,38800.0
2015-02-17 12:10:00,41.88,41.92,41.83,41.88,75000.0,40.0045,40.0427,39.9568,40.0045,75000.0
2015-02-17 12:15:00,41.88,41.91,41.83,41.85,31600.0,40.0045,40.0332,39.9568,39.9759,31600.0
2015-02-17 12:20:00,41.85,41.94,41.83,41.9,72800.0,39.9759,40.0619,39.9568,40.0236,72800.0
2015-02-17 12:25:00,41.9,41.97,41.9,41.97,52600.0,40.0236,40.0905,40.0236,40.0905,52600.0
2015-02-17 12:30:00,41.96,42.13,41.96,42.07,214600.0,40.081,40.2433,40.081,40.186,214600.0
2015-02-17 12:35:00,42.07,42.12,42.06,42.07,62000.0,40.186,40.2338,40.1765,40.186,62000.0
2015-02-17 12:40:00,42.05,42.08,42.01,42.06,79000.0,40.1669,40.1956,40.1287,40.1765,79000.0
2015-02-17 12:45:00,42.07,42.15,42.05,42.13,85600.0,40.186,40.2624,40.1669,40.2433,85600.0
2015-02-17 12:50:00,42.13,42.17,42.12,42.15,25600.0,40.2433,40.2816,40.2338,40.2624,25600.0
2015-02-17 12:55:00,42.16,42.21,42.12,42.18,113200.0,40.272,40.3198,40.2338,40.2911,113200.0
2015-02-17 13:00:00,42.18,42.32,42.18,42.3,149000.0,40.2911,40.4248,40.2911,40.4057,149000.0
2015-02-17 13:05:00,42.32,42.32,42.19,42.22,56400.0,40.4248,40.4248,40.3007,40.3293,56400.0
2015-02-17 13:10:00,42.22,42.27,42.18,42.23,93800.0,40.3293,40.3771,40.2911,40.3389,93800.0
2015-02-17 13:15:00,42.24,42.3,42.23,42.29,39400.0,40.3484,40.4057,40.3389,40.3962,39400.0
2015-02-17 13:20:00,42.24,42.31,42.2,42.2,57600.0,40.3484,40.4153,40.3102,40.3102,57600.0
2015-02-17 13:25:00,42.22,42.23,42.18,42.19,65200.0,40.3293,40.3389,40.2911,40.3007,65200.0
2015-02-17 13:30:00,42.19,42.21,42.12,42.12,75000.0,40.3007,40.3198,40.2338,40.2338,75000.0
2015-02-17 13:35:00,42.13,42.18,42.07,42.1,83000.0,40.2433,40.2911,40.186,40.2147,83000.0
2015-02-17 13:40:00,42.1,42.16,42.08,42.12,22000.0,40.2147,40.272,40.1956,40.2338,22000.0
2015-02-17 13:45:00,42.15,42.17,42.1,42.16,42200.0,40.2624,40.2816,40.2147,40.272,42200.0
2015-02-17 13:50:00,42.17,42.17,42.03,42.03,32000.0,40.2816,40.2816,40.1478,40.1478,32000.0
2015-02-17 13:55:00,42.04,42.04,41.85,41.94,147400.0,40.1574,40.1574,39.9759,40.0619,147400.0
2015-02-17 14:00:00,41.97,41.97,41.89,41.94,51200.0,40.0905,40.0905,40.0141,40.0619,51200.0
2015-02-17 14:05:00,41.95,41.99,41.92,41.93,32600.0,40.0714,40.1096,40.0427,40.0523,32600.0
2015-02-17 14:10:00,41.94,42.02,41.94,41.99,66600.0,40.0619,40.1383,40.0619,40.1096,66600.0
2015-02-17 14:15:00,42.01,42.04,41.98,42.04,37000.0,40.1287,40.1574,40.1001,40.1574,37000.0
2015-02-17 14:20:00,42.04,42.08,41.99,42.02,55800.0,40.1574,40.1956,40.1096,40.1383,55800.0
2015-02-17 14:25:00,42.01,42.02,41.93,41.98,79000.0,40.1287,40.1383,40.0523,40.1001,79000.0
2015-02-17 14:30:00,41.98,42.07,41.96,42.06,33600.0,40.1001,40.186,40.081,40.1765,33600.0
2015-02-17 14:35:00,42.07,42.11,42.03,42.04,80200.0,40.186,40.2242,40.1478,40.1574,80200.0
2015-02-17 14:40:00,42.06,42.1,42.04,42.05,59400.0,40.1765,40.2147,40.1574,40.1669,59400.0
2015-02-17 14:45:00,42.06,42.1,42.03,42.1,61400.0,40.1765,40.2147,40.1478,40.2147,61400.0
2015-02-17 14:50:00,42.1,42.12,41.91,41.94,109000.0,40.2147,40.2338,40.0332,40.0619,109000.0
2015-02-17 14:55:00,41.93,41.96,41.9,41.91,59200.0,40.0523,40.081,40.0236,40.0332,59200.0
2015-02-17 15:00:00,41.9,41.97,41.84,41.92,59000.0,40.0236,40.0905,39.9663,40.0427,59000.0
2015-02-17 15:05:00,41.92,41.99,41.89,41.99,90800.0,40.0427,40.1096,40.0141,40.1096,90800.0
2015-02-17 15:10:00,41.99,42.0,41.93,41.95,105400.0,40.1096,40.1192,40.0523,40.0714,105400.0
2015-02-17 15:15:00,41.93,41.93,41.87,41.87,73200.0,40.0523,40.0523,39.995,39.995,73200.0
2015-02-17 15:20:00,41.87,41.92,41.79,41.87,141000.0,39.995,40.0427,39.9186,39.995,141000.0
2015-02-17 15:25:00,41.87,41.87,41.81,41.82,28400.0,39.995,39.995,39.9377,39.9472,28400.0
2015-02-17 15:30:00,41.82,41.84,41.72,41.77,115200.0,39.9472,39.9663,39.8517,39.8995,115200.0
2015-02-17 15:35:00,41.79,41.85,41.73,41.79,137600.0,39.9186,39.9759,39.8613,39.9186,137600.0
2015-02-17 15:40:00,41.78,41.83,41.68,41.68,165600.0,39.909,39.9568,39.8135,39.8135,165600.0
2015-02-17 15:45:00,41.67,41.74,41.65,41.73,139600.0,39.8039,39.8708,39.7848,39.8613,139600.0
2015-02-17 15:50:00,41.74,41.8,41.7,41.8,101800.0,39.8708,39.9281,39.8326,39.9281,101800.0
2015-02-17 15:55:00,41.81,42.13,41.81,42.13,497400.0,39.9377,40.2433,39.9377,40.2433,497400.0
2015-02-18 09:30:00,41.81,41.85,41.67,41.72,185000.0,39.9377,39.9759,39.8039,39.8517,185000.0
2015-02-18 09:35:00,41.7,41.97,41.68,41.97,364600.0,39.8326,40.0905,39.8135,40.0905,364600.0
2015-02-18 09:40:00,41.96,42.02,41.85,41.89,208400.0,40.081,40.1383,39.9759,40.0141,208400.0
2015-02-18 09:45:00,41.85,41.93,41.77,41.83,143000.0,39.9759,40.0523,39.8995,39.9568,143000.0
2015-02-18 09:50:00,41.85,41.85,41.74,41.77,126800.0,39.9759,39.9759,39.8708,39.8995,126800.0
2015-02-18 09:55:00,41.77,41.83,41.71,41.8,170600.0,39.8995,39.9568,39.8422,39.9281,170600.0
2015-02-18 10:00:00,41.8,41.8,41.55,41.65,245600.0,39.9281,39.9281,39.6893,39.7848,245600.0
2015-02-18 10:05:00,41.65,41.78,41.62,41.75,103200.0,39.7848,39.909,39.7562,39.8804,103200.0
2015-02-18 10:10:00,41.76,41.77,41.52,41.58,161800.0,39.8899,39.8995,39.6607,39.718,161800.0
2015-02-18 10:15:00,41.57,41.63,41.52,41.6,145200.0,39.7084,39.7657,39.6607,39.7371,145200.0
2015-02-18 10:20:00,41.58,41.67,41.43,41.48,291800.0,39.718,39.8039,39.5747,39.6225,291800.0
2015-02-18 10:25:00,41.47,41.51,41.38,41.49,139400.0,39.6129,39.6511,39.5269,39.632,139400.0
2015-02-18 10:30:00,41.49,41.73,41.48,41.71,174400.0,39.632,39.8613,39.6225,39.8422,174400.0
2015-02-18 10:35:00,41.72,41.84,41.68,41.81,149200.0,39.8517,39.9663,39.8135,39.9377,149200.0
2015-02-18 10:40:00,41.83,41.95,41.83,41.91,197600.0,39.9568,40.0714,39.9568,40.0332,197600.0
2015-02-18 10:45:00,41.92,41.94,41.85,41.91,118400.0,40.0427,40.0619,39.9759,40.0332,118400.0
2015-02-18 10:50:00,41.92,41.99,41.9,41.92,120800.0,40.0427,40.1096,40.0236,40.0427,120800.0
2015-02-18 10:55:00,41.94,41.99,41.9,41.94,122000.0,40.0619,40.1096,40.0236,40.0619,122000.0
2015-02-18 11:00:00,41.92,42.01,41.85,41.91,127800.0,40.0427,40.1287,39.9759,40.0332,127800.0
2015-02-18 11:05:00,41.91,41.99,41.85,41.88,125800.0,40.0332,40.1096,39.9759,40.0045,125800.0
2015-02-18 11:10:00,41.88,41.93,41.86,41.86,131800.0,40.0045,40.0523,39.9854,39.9854,131800.0
2015-02-18 11:15:00,41.86,41.93,41.85,41.9,76400.0,39.9854,40.0523,39.9759,40.0236,76400.0
2015-02-18 11:20:00,41.9,41.94,41.88,41.89,36400.0,40.0236,40.0619,40.0045,40.0141,36400.0
2015-02-18 11:25:00,41.89,42.0,41.89,41.95,79600.0,40.0141,40.1192,40.0141,40.0714,79600.0
2015-02-18 11:30:00,41.97,42.07,41.95,41.96,118000.0,40.0905,40.186,40.0714,40.081,118000.0
2015-02-18 11:35:00,41.97,42.02,41.96,42.02,42200.0,40.0905,40.1383,40.081,40.1383,42200.0
2015-02-18 11:40:00,42.02,42.02,41.87,41.94,88400.0,40.1383,40.1383,39.995,40.0619,88400.0
2015-02-18 11:45:00,41.95,41.96,41.85,41.9,69800.0,40.0714,40.081,39.9759,40.0236,69800.0
2015-02-18 11:50:00,41.9,41.9,41.87,41.9,32600.0,40.0236,40.0236,39.995,40.0236,32600.0
2015-02-18 11:55:00,41.89,41.92,41.87,41.87,35400.0,40.0141,40.0427,39.995,39.995,35400.0
2015-02-18 12:00:00,41.87,41.94,41.87,41.93,37200.0,39.995,40.0619,39.995,40.0523,37200.0
2015-02-18 12:05:00,41.92,41.93,41.8,41.8,116000.0,40.0427,40.0523,39.9281,39.9281,116000.0
2015-02-18 12:10:00,41.8,41.85,41.78,41.81,58800.0,39.9281,39.9759,39.909,39.9377,58800.0
2015-02-18 12:15:00,41.83,41.87,41.83,41.85,38600.0,39.9568,39.995,39.9568,39.9759,38600.0
2015-02-18 12:20:00,41.85,41.85,41.77,41.77,44400.0,39.9759,39.9759,39.8995,39.8995,44400.0
2015-02-18 12:25:00,41.79,41.82,41.77,41.79,50200.0,39.9186,39.9472,39.8995,39.9186,50200.0
2015-02-18 12:30:00,41.79,41.85,41.77,41.82,47600.0,39.9186,39.9759,39.8995,39.9472,47600.0
2015-02-18 12:35:00,41.83,41.84,41.63,41.68,124800.0,39.9568,39.9663,39.7657,39.8135,124800.0
2015-02-18 12:40:00,41.65,41.69,41.56,41.6,122800.0,39.7848,39.823,39.6989,39.7371,122800.0
2015-02-18 12:45:00,41.6,41.71,41.6,41.71,49800.0,39.7371,39.8422,39.7371,39.8422,49800.0
2015-02-18 12:50:00,41.68,41.73,41.67,41.68,16600.0,39.8135,39.8613,39.8039,39.8135,16600.0
2015-02-18 12:55:00,41.67,41.72,41.63,41.69,32600.0,39.8039,39.8517,39.7657,39.823,32600.0
2015-02-18 13:00:00,41.7,41.82,41.7,41.78,81800.0,39.8326,39.9472,39.8326,39.909,81800.0
2015-02-18 13:05:00,41.77,41.8,41.74,41.77,31800.0,39.8995,39.9281,39.8708,39.8995,31800.0
2015-02-18 13:10:00,41.78,41.79,41.72,41.73,36200.0,39.909,39.9186,39.8517,39.8613,36200.0
2015-02-18 13:15:00,41.73,41.84,41.73,41.81,46400.0,39.8613,39.9663,39.8613,39.9377,46400.0
2015-02-18 13:20:00,41.81,41.81,41.67,41.68,60400.0,39.9377,39.9377,39.8039,39.8135,60400.0
2015-02-18 13:25:00,41.68,41.79,41.63,41.79,42600.0,39.8135,39.9186,39.7657,39.9186,42600.0
2015-02-18 13:30:00,41.83,41.88,41.82,41.85,117400.0,39.9568,40.0045,39.9472,39.9759,117400.0
2015-02-18 13:35:00,41.85,41.85,41.78,41.85,48200.0,39.9759,39.9759,39.909,39.9759,48200.0
2015-02-18 13:40:00,41.84,41.87,41.79,41.79,26200.0,39.9663,39.995,39.9186,39.9186,26200.0
2015-02-18 13:45:00,41.82,41.94,41.82,41.87,108200.0,39.9472,40.0619,39.9472,39.995,108200.0
2015-02-18 13:50:00,41.88,41.92,41.8,41.84,121600.0,40.0045,40.0427,39.9281,39.9663,121600.0
2015-02-18 13:55:00,41.85,41.88,41.8,41.86,86600.0,39.9759,40.0045,39.9281,39.9854,86600.0
2015-02-18 14:00:00,41.88,42.16,41.88,42.02,369600.0,40.0045,40.272,40.0045,40.1383,369600.0
2015-02-18 14:05:00,42.04,42.19,42.04,42.09,324200.0,40.1574,40.3007,40.1574,40.2051,324200.0
2015-02-18 14:10:00,42.09,42.16,42.04,42.11,145200.0,40.2051,40.272,40.1574,40.2242,145200.0
2015-02-18 14:15:00,42.13,42.17,41.99,42.02,136000.0,40.2433,40.2816,40.1096,40.1383,136000.0
2015-02-18 14:20:00,42.05,42.06,41.98,42.02,67000.0,40.1669,40.1765,40.1001,40.1383,67000.0
2015-02-18 14:25:00,42.05,42.07,41.85,41.89,176600.0,40.1669,40.186,39.9759,40.0141,176600.0
2015-02-18 14:30:00,41.88,42.02,41.88,42.0,98800.0,40.0045,40.1383,40.0045,40.1192,98800.0
2015-02-18 14:35:00,41.99,42.02,41.93,41.98,77600.0,40.1096,40.1383,40.0523,40.1001,77600.0
2015-02-18 14:40:00,42.01,42.1,41.97,42.08,83200.0,40.1287,40.2147,40.0905,40.1956,83200.0
2015-02-18 14:45:00,42.1,42.11,42.04,42.04,45600.0,40.2147,40.2242,40.1574,40.1574,45600.0
2015-02-18 14:50:00,42.08,42.13,42.06,42.1,59800.0,40.1956,40.2433,40.1765,40.2147,59800.0
2015-02-18 14:55:00,42.1,42.14,42.04,42.1,57200.0,40.2147,40.2529,40.1574,40.2147,57200.0
2015-02-18 15:00:00,42.14,42.24,42.13,42.19,152800.0,40.2529,40.3484,40.2433,40.3007,152800.0
2015-02-18 15:05:00,42.18,42.32,42.18,42.26,215400.0,40.2911,40.4248,40.2911,40.3675,215400.0
2015-02-18 15:10:00,42.26,42.27,42.18,42.2,80800.0,40.3675,40.3771,40.2911,40.3102,80800.0
2015-02-18 15:15:00,42.21,42.24,42.15,42.24,77000.0,40.3198,40.3484,40.2624,40.3484,77000.0
2015-02-18 15:20:00,42.23,42.23,42.15,42.19,58800.0,40.3389,40.3389,40.2624,40.3007,58800.0
2015-02-18 15:25:00,42.18,42.21,42.16,42.18,48800.0,40.2911,40.3198,40.272,40.2911,48800.0
2015-02-18 15:30:00,42.17,42.17,42.09,42.12,66800.0,40.2816,40.2816,40.2051,40.2338,66800.0
2015-02-18 15:35:00,42.13,42.19,42.06,42.15,65600.0,40.2433,40.3007,40.1765,40.2624,65600.0
2015-02-18 15:40:00,42.13,42.16,42.01,42.02,112400.0,40.2433,40.272,40.1287,40.1383,112400.0
2015-02-18 15:45:00,42.08,42.08,42.03,42.05,76000.0,40.1956,40.1956,40.1478,40.1669,76000.0
2015-02-18 15:50:00,42.05,42.14,42.05,42.11,123400.0,40.1669,40.2529,40.1669,40.2242,123400.0
2015-02-18 15:55:00,42.13,42.3,42.12,42.24,491600.0,40.2433,40.4057,40.2338,40.3484,491600.0
2015-02-19 09:30:00,42.02,42.18,41.96,41.98,342600.0,40.1383,40.2911,40.081,40.1001,342600.0
2015-02-19 09:35:00,41.97,41.98,41.79,41.91,332200.0,40.0905,40.1001,39.9186,40.0332,332200.0
2015-02-19 09:40:00,41.93,42.07,41.87,42.01,390400.0,40.0523,40.186,39.995,40.1287,390400.0
2015-02-19 09:45:00,41.97,41.99,41.88,41.88,153600.0,40.0905,40.1096,40.0045,40.0045,153600.0
2015-02-19 09:50:00,41.9,41.95,41.84,41.94,120600.0,40.0236,40.0714,39.9663,40.0619,120600.0
2015-02-19 09:55:00,41.98,42.09,41.95,42.05,132000.0,40.1001,40.2051,40.0714,40.1669,132000.0
2015-02-19 10:00:00,42.03,42.07,41.85,42.02,295000.0,40.1478,40.186,39.9759,40.1383,295000.0
2015-02-19 10:05:00,42.03,42.27,42.03,42.26,339400.0,40.1478,40.3771,40.1478,40.3675,339400.0
2015-02-19 10:10:00,42.27,42.38,42.15,42.37,466000.0,40.3771,40.4821,40.2624,40.4726,466000.0
2015-02-19 10:15:00,42.35,42.37,42.25,42.33,133200.0,40.4535,40.4726,40.358,40.4344,133200.0
2015-02-19 10:20:00,42.31,42.42,42.3,42.41,243200.0,40.4153,40.5204,40.4057,40.5108,243200.0
2015-02-19 10:25:00,42.41,42.49,42.34,42.34,190000.0,40.5108,40.5872,40.4439,40.4439,190000.0
2015-02-19 10:30:00,42.35,42.4,42.27,42.28,106600.0,40.4535,40.5013,40.3771,40.3866,106600.0
2015-02-19 10:35:00,42.28,42.43,42.28,42.38,117200.0,40.3866,40.5299,40.3866,40.4821,117200.0
2015-02-19 10:40:00,42.41,42.44,42.34,42.43,52000.0,40.5108,40.5395,40.4439,40.5299,52000.0
2015-02-19 10:45:00,42.44,42.45,42.29,42.32,97600.0,40.5395,40.549,40.3962,40.4248,97600.0
2015-02-19 10:50:00,42.31,42.35,42.29,42.31,90000.0,40.4153,40.4535,40.3962,40.4153,90000.0
2015-02-19 10:55:00,42.3,42.39,42.3,42.37,103600.0,40.4057,40.4917,40.4057,40.4726,103600.0
2015-02-19 11:00:00,42.39,42.42,42.27,42.28,117200.0,40.4917,40.5204,40.3771,40.3866,117200.0
2015-02-19 11:05:00,42.29,42.32,42.25,42.27,185200.0,40.3962,40.4248,40.358,40.3771,185200.0
2015-02-19 11:10:00,42.27,42.33,42.24,42.31,81400.0,40.3771,40.4344,40.3484,40.4153,81400.0
2015-02-19 11:15:00,42.31,42.41,42.24,42.38,270400.0,40.4153,40.5108,40.3484,40.4821,270400.0
2015-02-19 11:20:00,42.38,42.45,42.34,42.36,147000.0,40.4821,40.549,40.4439,40.463,147000.0
2015-02-19 11:25:00,42.36,42.47,42.35,42.46,120200.0,40.463,40.5681,40.4535,40.5586,120200.0
2015-02-19 11:30:00,42.45,42.55,42.45,42.52,179400.0,40.549,40.6445,40.549,40.6159,179400.0
2015-02-19 11:35:00,42.52,42.54,42.42,42.44,90800.0,40.6159,40.635,40.5204,40.5395,90800.0
2015-02-19 11:40:00,42.47,42.54,42.46,42.49,107200.0,40.5681,40.635,40.5586,40.5872,107200.0
2015-02-19 11:45:00,42.53,42.57,42.47,42.49,86200.0,40.6254,40.6636,40.5681,40.5872,86200.0
2015-02-19 11:50:00,42.5,42.52,42.41,42.44,71200.0,40.5968,40.6159,40.5108,40.5395,71200.0
2015-02-19 11:55:00,42.44,42.48,42.42,42.44,28400.0,40.5395,40.5777,40.5204,40.5395,28400.0
2015-02-19 12:00:00,42.44,42.52,42.4,42.41,128800.0,40.5395,40.6159,40.5013,40.5108,128800.0
2015-02-19 12:05:00,42.4,42.47,42.37,42.45,84800.0,40.5013,40.5681,40.4726,40.549,84800.0
2015-02-19 12:10:00,42.47,42.5,42.43,42.5,75600.0,40.5681,40.5968,40.5299,40.5968,75600.0
2015-02-19 12:15:00,42.5,42.52,42.44,42.49,75600.0,40.5968,40.6159,40.5395,40.5872,75600.0
2015-02-19 12:20:00,42.49,42.54,42.49,42.49,83000.0,40.5872,40.635,40.5872,40.5872,83000.0
2015-02-19 12:25:00,42.49,42.52,42.46,42.46,45200.0,40.5872,40.6159,40.5586,40.5586,45200.0
2015-02-19 12:30:00,42.48,42.54,42.39,42.39,99400.0,40.5777,40.635,40.4917,40.4917,99400.0
2015-02-19 12:35:00,42.38,42.42,42.32,42.42,191600.0,40.4821,40.5204,40.4248,40.5204,191600.0
2015-02-19 12:40:00,42.42,42.45,42.38,42.44,59800.0,40.5204,40.549,40.4821,40.5395,59800.0
2015-02-19 12:45:00,42.42,42.45,42.41,42.41,29400.0,40.5204,40.549,40.5108,40.5108,29400.0
2015-02-19 12:50:00,42.4,42.47,42.35,42.44,117200.0,40.5013,40.5681,40.4535,40.5395,117200.0
2015-02-19 12:55:00,42.47,42.48,42.38,42.45,28600.0,40.5681,40.5777,40.4821,40.549,28600.0
2015-02-19 13:00:00,42.46,42.48,42.37,42.4,66400.0,40.5586,40.5777,40.4726,40.5013,66400.0
2015-02-19 13:05:00,42.4,42.49,42.38,42.45,94200.0,40.5013,40.5872,40.4821,40.549,94200.0
2015-02-19 13:10:00,42.46,42.48,42.4,42.44,118800.0,40.5586,40.5777,40.5013,40.5395,118800.0
2015-02-19 13:15:00,42.44,42.49,42.37,42.48,158000.0,40.5395,40.5872,40.4726,40.5777,158000.0
2015-02-19 13:20:00,42.48,42.52,42.4,42.42,223800.0,40.5777,40.6159,40.5013,40.5204,223800.0
2015-02-19 13:25:00,42.42,42.47,42.4,42.46,206600.0,40.5204,40.5681,40.5013,40.5586,206600.0
2015-02-19 13:30:00,42.46,42.51,42.38,42.51,184000.0,40.5586,40.6063,40.4821,40.6063,184000.0
2015-02-19 13:35:00,42.51,42.56,42.48,42.55,187400.0,40.6063,40.6541,40.5777,40.6445,187400.0
2015-02-19 13:40:00,42.55,42.56,42.46,42.51,216200.0,40.6445,40.6541,40.5586,40.6063,216200.0
2015-02-19 13:45:00,42.52,42.54,42.46,42.52,98200.0,40.6159,40.635,40.5586,40.6159,98200.0
2015-02-19 13:50:00,42.51,42.66,42.49,42.64,107400.0,40.6063,40.7496,40.5872,40.7305,107400.0
2015-02-19 13:55:00,42.63,42.65,42.59,42.6,40600.0,40.721,40.7401,40.6827,40.6923,40600.0
2015-02-19 14:00:00,42.62,42.67,42.57,42.6,48600.0,40.7114,40.7592,40.6636,40.6923,48600.0
2015-02-19 14:05:00,42.59,42.65,42.58,42.6,16400.0,40.6827,40.7401,40.6732,40.6923,16400.0
2015-02-19 14:10:00,42.6,42.65,42.59,42.59,35400.0,40.6923,40.7401,40.6827,40.6827,35400.0
2015-02-19 14:15:00,42.6,42.63,42.6,42.62,57400.0,40.6923,40.721,40.6923,40.7114,57400.0
2015-02-19 14:20:00,42.61,42.64,42.49,42.51,208000.0,40.7018,40.7305,40.5872,40.6063,208000.0
2015-02-19 14:25:00,42.49,42.54,42.45,42.48,140400.0,40.5872,40.635,40.549,40.5777,140400.0
2015-02-19 14:30:00,42.48,42.56,42.46,42.56,105600.0,40.5777,40.6541,40.5586,40.6541,105600.0
2015-02-19 14:35:00,42.55,42.57,42.2,42.3,284000.0,40.6445,40.6636,40.3102,40.4057,284000.0
2015-02-19 14:40:00,42.3,42.41,42.22,42.41,137400.0,40.4057,40.5108,40.3293,40.5108,137400.0
2015-02-19 14:45:00,42.42,42.42,42.34,42.37,57400.0,40.5204,40.5204,40.4439,40.4726,57400.0
2015-02-19 14:50:00,42.38,42.47,42.38,42.42,105600.0,40.4821,40.5681,40.4821,40.5204,105600.0
2015-02-19 14:55:00,42.42,42.46,42.38,42.44,30000.0,40.5204,40.5586,40.4821,40.5395,30000.0
2015-02-19 15:00:00,42.46,42.52,42.42,42.47,98000.0,40.5586,40.6159,40.5204,40.5681,98000.0
2015-02-19 15:05:00,42.48,42.6,42.47,42.52,121600.0,40.5777,40.6923,40.5681,40.6159,121600.0
2015-02-19 15:10:00,42.54,42.6,42.52,42.54,85200.0,40.635,40.6923,40.6159,40.635,85200.0
2015-02-19 15:15:00,42.55,42.55,42.49,42.49,40600.0,40.6445,40.6445,40.5872,40.5872,40600.0
2015-02-19 15:20:00,42.49,42.54,42.46,42.48,65800.0,40.5872,40.635,40.5586,40.5777,65800.0
2015-02-19 15:25:00,42.47,42.52,42.4,42.43,46000.0,40.5681,40.6159,40.5013,40.5299,46000.0
2015-02-19 15:30:00,42.44,42.44,42.32,42.41,182400.0,40.5395,40.5395,40.4248,40.5108,182400.0
2015-02-19 15:35:00,42.44,42.45,42.34,42.35,88400.0,40.5395,40.549,40.4439,40.4535,88400.0
2015-02-19 15:40:00,42.39,42.41,42.3,42.32,126000.0,40.4917,40.5108,40.4057,40.4248,126000.0
2015-02-19 15:45:00,42.31,42.34,42.27,42.28,122200.0,40.4153,40.4439,40.3771,40.3866,122200.0
2015-02-19 15:50:00,42.26,42.3,42.22,42.29,81800.0,40.3675,40.4057,40.3293,40.3962,81800.0
2015-02-19 15:55:00,42.29,42.36,42.26,42.35,149800.0,40.3962,40.463,40.3675,40.4535,149800.0
2015-02-20 09:30:00,42.11,42.33,41.98,42.26,303400.0,40.2242,40.4344,40.1001,40.3675,303400.0
2015-02-20 09:35:00,42.3,42.3,41.7,41.7,476600.0,40.4057,40.4057,39.8326,39.8326,476600.0
2015-02-20 09:40:00,41.72,41.72,41.4,41.59,463200.0,39.8517,39.8517,39.546,39.7275,463200.0
2015-02-20 09:45:00,41.57,41.68,41.4,41.42,345800.0,39.7084,39.8135,39.546,39.5651,345800.0
2015-02-20 09:50:00,41.41,41.55,41.21,41.48,493400.0,39.5556,39.6893,39.3645,39.6225,493400.0
2015-02-20 09:55:00,41.48,41.59,41.27,41.34,282200.0,39.6225,39.7275,39.4219,39.4887,282200.0
2015-02-20 10:00:00,41.33,41.33,41.13,41.33,308200.0,39.4792,39.4792,39.2881,39.4792,308200.0
2015-02-20 10:05:00,41.34,41.59,41.33,41.49,429200.0,39.4887,39.7275,39.4792,39.632,429200.0
2015-02-20 10:10:00,41.51,41.62,41.49,41.59,203600.0,39.6511,39.7562,39.632,39.7275,203600.0
2015-02-20 10:15:00,41.62,41.74,41.55,41.63,294600.0,39.7562,39.8708,39.6893,39.7657,294600.0
2015-02-20 10:20:00,41.63,41.75,41.56,41.71,183800.0,39.7657,39.8804,39.6989,39.8422,183800.0
2015-02-20 10:25:00,41.69,41.71,41.53,41.54,93000.0,39.823,39.8422,39.6702,39.6798,93000.0
2015-02-20 10:30:00,41.54,41.54,41.38,41.54,305600.0,39.6798,39.6798,39.5269,39.6798,305600.0
2015-02-20 10:35:00,41.54,41.88,41.54,41.87,270400.0,39.6798,40.0045,39.6798,39.995,270400.0
2015-02-20 10:40:00,41.87,42.07,41.87,41.96,479600.0,39.995,40.186,39.995,40.081,479600.0
2015-02-20 10:45:00,41.98,42.16,41.98,42.06,291800.0,40.1001,40.272,40.1001,40.1765,291800.0
2015-02-20 10:50:00,42.08,42.13,41.95,42.0,178800.0,40.1956,40.2433,40.0714,40.1192,178800.0
2015-02-20 10:55:00,42.01,42.13,41.99,42.1,153000.0,40.1287,40.2433,40.1096,40.2147,153000.0
2015-02-20 11:00:00,42.1,42.28,42.1,42.22,291000.0,40.2147,40.3866,40.2147,40.3293,291000.0
2015-02-20 11:05:00,42.21,42.23,42.1,42.13,204400.0,40.3198,40.3389,40.2147,40.2433,204400.0
2015-02-20 11:10:00,42.14,42.16,42.05,42.05,133600.0,40.2529,40.272,40.1669,40.1669,133600.0
2015-02-20 11:15:00,42.06,42.13,42.05,42.07,32400.0,40.1765,40.2433,40.1669,40.186,32400.0
2015-02-20 11:20:00,42.08,42.08,41.98,42.02,111000.0,40.1956,40.1956,40.1001,40.1383,111000.0
2015-02-20 11:25:00,42.04,42.07,41.96,41.99,102600.0,40.1574,40.186,40.081,40.1096,102600.0
2015-02-20 11:30:00,41.99,42.09,41.95,42.06,68000.0,40.1096,40.2051,40.0714,40.1765,68000.0
2015-02-20 11:35:00,42.08,42.09,41.98,42.01,70800.0,40.1956,40.2051,40.1001,40.1287,70800.0
2015-02-20 11:40:00,42.01,42.09,41.99,42.06,34600.0,40.1287,40.2051,40.1096,40.1765,34600.0
2015-02-20 11:45:00,42.05,42.13,41.98,42.1,101400.0,40.1669,40.2433,40.1001,40.2147,101400.0
2015-02-20 11:50:00,42.1,42.15,42.05,42.15,89200.0,40.2147,40.2624,40.1669,40.2624,89200.0
2015-02-20 11:55:00,42.13,42.19,42.09,42.17,63400.0,40.2433,40.3007,40.2051,40.2816,63400.0
2015-02-20 12:00:00,42.17,42.27,42.12,42.22,183600.0,40.2816,40.3771,40.2338,40.3293,183600.0
2015-02-20 12:05:00,42.23,42.32,42.18,42.27,104800.0,40.3389,40.4248,40.2911,40.3771,104800.0
2015-02-20 12:10:00,42.29,42.35,42.27,42.31,91600.0,40.3962,40.4535,40.3771,40.4153,91600.0
2015-02-20 12:15:00,42.3,42.4,42.28,42.36,102400.0,40.4057,40.5013,40.3866,40.463,102400.0
2015-02-20 12:20:00,42.35,42.4,42.33,42.38,58800.0,40.4535,40.5013,40.4344,40.4821,58800.0
2015-02-20 12:25:00,42.37,42.4,42.33,42.35,83800.0,40.4726,40.5013,40.4344,40.4535,83800.0
2015-02-20 12:30:00,42.34,42.37,42.27,42.28,99000.0,40.4439,40.4726,40.3771,40.3866,99000.0
2015-02-20 12:35:00,42.28,42.5,42.22,42.29,291600.0,40.3866,40.5968,40.3293,40.3962,291600.0
2015-02-20 12:40:00,42.27,42.47,42.23,42.27,163400.0,40.3771,40.5681,40.3389,40.3771,163400.0
2015-02-20 12:45:00,42.28,42.35,42.25,42.3,77200.0,40.3866,40.4535,40.358,40.4057,77200.0
2015-02-20 12:50:00,42.3,42.3,42.19,42.29,137600.0,40.4057,40.4057,40.3007,40.3962,137600.0
2015-02-20 12:55:00,42.25,42.27,42.19,42.19,82600.0,40.358,40.3771,40.3007,40.3007,82600.0
2015-02-20 13:00:00,42.22,42.29,42.19,42.19,49600.0,40.3293,40.3962,40.3007,40.3007,49600.0
2015-02-20 13:05:00,42.23,42.26,42.14,42.24,80000.0,40.3389,40.3675,40.2529,40.3484,80000.0
2015-02-20 13:10:00,42.24,42.32,42.21,42.27,151000.0,40.3484,40.4248,40.3198,40.3771,151000.0
2015-02-20 13:15:00,42.27,42.29,42.19,42.2,83600.0,40.3771,40.3962,40.3007,40.3102,83600.0
2015-02-20 13:20:00,42.21,42.32,42.2,42.29,89000.0,40.3198,40.4248,40.3102,40.3962,89000.0
2015-02-20 13:25:00,42.28,42.34,42.22,42.24,69200.0,40.3866,40.4439,40.3293,40.3484,69200.0
2015-02-20 13:30:00,42.27,42.36,42.26,42.32,70800.0,40.3771,40.463,40.3675,40.4248,70800.0
2015-02-20 13:35:00,42.31,42.38,42.25,42.34,64800.0,40.4153,40.4821,40.358,40.4439,64800.0
2015-02-20 13:40:00,42.37,42.37,42.15,42.2,138000.0,40.4726,40.4726,40.2624,40.3102,138000.0
2015-02-20 13:45:00,42.19,42.24,42.18,42.22,59200.0,40.3007,40.3484,40.2911,40.3293,59200.0
2015-02-20 13:50:00,42.22,42.24,42.16,42.23,60200.0,40.3293,40.3484,40.272,40.3389,60200.0
2015-02-20 13:55:00,42.21,42.32,42.2,42.3,125600.0,40.3198,40.4248,40.3102,40.4057,125600.0
2015-02-20 14:00:00,42.31,42.35,42.3,42.31,81200.0,40.4153,40.4535,40.4057,40.4153,81200.0
2015-02-20 14:05:00,42.34,42.46,42.33,42.35,118400.0,40.4439,40.5586,40.4344,40.4535,118400.0
2015-02-20 14:10:00,42.35,42.49,42.35,42.42,104000.0,40.4535,40.5872,40.4535,40.5204,104000.0
2015-02-20 14:15:00,42.42,42.48,42.35,42.37,65400.0,40.5204,40.5777,40.4535,40.4726,65400.0
2015-02-20 14:20:00,42.38,42.44,42.37,42.38,69400.0,40.4821,40.5395,40.4726,40.4821,69400.0
2015-02-20 14:25:00,42.38,42.43,42.29,42.29,94200.0,40.4821,40.5299,40.3962,40.3962,94200.0
2015-02-20 14:30:00,42.28,42.45,42.27,42.41,93400.0,40.3866,40.549,40.3771,40.5108,93400.0
2015-02-20 14:35:00,42.41,42.46,42.4,42.4,41000.0,40.5108,40.5586,40.5013,40.5013,41000.0
2015-02-20 14:40:00,42.4,42.41,42.27,42.31,206000.0,40.5013,40.5108,40.3771,40.4153,206000.0
2015-02-20 14:45:00,42.31,42.37,42.27,42.37,139000.0,40.4153,40.4726,40.3771,40.4726,139000.0
2015-02-20 14:50:00,42.38,42.49,42.38,42.44,126600.0,40.4821,40.5872,40.4821,40.5395,126600.0
2015-02-20 14:55:00,42.45,42.49,42.42,42.43,75800.0,40.549,40.5872,40.5204,40.5299,75800.0
2015-02-20 15:00:00,42.47,42.65,42.47,42.63,313400.0,40.5681,40.7401,40.5681,40.721,313400.0
2015-02-20 15:05:00,42.62,42.8,42.6,42.79,377000.0,40.7114,40.8833,40.6923,40.8738,377000.0
2015-02-20 15:10:00,42.77,42.8,42.63,42.65,113600.0,40.8547,40.8833,40.721,40.7401,113600.0
2015-02-20 15:15:00,42.63,42.66,42.48,42.55,187000.0,40.721,40.7496,40.5777,40.6445,187000.0
2015-02-20 15:20:00,42.57,42.58,42.51,42.58,68200.0,40.6636,40.6732,40.6063,40.6732,68200.0
2015-02-20 15:25:00,42.58,42.63,42.54,42.6,70400.0,40.6732,40.721,40.635,40.6923,70400.0
2015-02-20 15:30:00,42.63,42.73,42.52,42.68,187200.0,40.721,40.8165,40.6159,40.7687,187200.0
2015-02-20 15:35:00,42.67,42.73,42.65,42.7,63000.0,40.7592,40.8165,40.7401,40.7878,63000.0
2015-02-20 15:40:00,42.69,42.72,42.63,42.66,87200.0,40.7783,40.8069,40.721,40.7496,87200.0
2015-02-20 15:45:00,42.68,42.7,42.51,42.51,136200.0,40.7687,40.7878,40.6063,40.6063,136200.0
2015-02-20 15:50:00,42.52,42.58,42.44,42.49,206800.0,40.6159,40.6732,40.5395,40.5872,206800.0
2015-02-20 15:55:00,42.5,42.74,42.5,42.64,235800.0,40.5968,40.826,40.5968,40.7305,235800.0
2015-02-23 09:30:00,42.38,42.45,42.18,42.27,171800.0,40.4821,40.549,40.2911,40.3771,171800.0
2015-02-23 09:35:00,42.26,42.44,42.12,42.14,411400.0,40.3675,40.5395,40.2338,40.2529,411400.0
2015-02-23 09:40:00,42.15,42.3,42.04,42.08,256000.0,40.2624,40.4057,40.1574,40.1956,256000.0
2015-02-23 09:45:00,42.09,42.17,41.75,41.82,379000.0,40.2051,40.2816,39.8804,39.9472,379000.0
2015-02-23 09:50:00,41.81,41.81,41.6,41.72,332000.0,39.9377,39.9377,39.7371,39.8517,332000.0
2015-02-23 09:55:00,41.7,41.87,41.52,41.85,313800.0,39.8326,39.995,39.6607,39.9759,313800.0
2015-02-23 10:00:00,41.86,41.94,41.71,41.94,270800.0,39.9854,40.0619,39.8422,40.0619,270800.0
2015-02-23 10:05:00,41.95,42.04,41.9,42.04,297200.0,40.0714,40.1574,40.0236,40.1574,297200.0
2015-02-23 10:10:00,42.04,42.1,41.96,42.08,154400.0,40.1574,40.2147,40.081,40.1956,154400.0
2015-02-23 10:15:00,42.08,42.08,41.76,41.8,367200.0,40.1956,40.1956,39.8899,39.9281,367200.0
2015-02-23 10:20:00,41.8,41.95,41.77,41.89,137400.0,39.9281,40.0714,39.8995,40.0141,137400.0
2015-02-23 10:25:00,41.92,41.94,41.77,41.84,139400.0,40.0427,40.0619,39.8995,39.9663,139400.0
2015-02-23 10:30:00,41.84,41.98,41.83,41.98,189800.0,39.9663,40.1001,39.9568,40.1001,189800.0
2015-02-23 10:35:00,41.98,41.99,41.88,41.95,124200.0,40.1001,40.1096,40.0045,40.0714,124200.0
2015-02-23 10:40:00,41.98,41.99,41.87,41.96,122200.0,40.1001,40.1096,39.995,40.081,122200.0
2015-02-23 10:45:00,41.96,41.98,41.88,41.94,142000.0,40.081,40.1001,40.0045,40.0619,142000.0
2015-02-23 10:50:00,41.94,41.95,41.77,41.84,108200.0,40.0619,40.0714,39.8995,39.9663,108200.0
2015-02-23 10:55:00,41.85,41.97,41.81,41.85,171400.0,39.9759,40.0905,39.9377,39.9759,171400.0
2015-02-23 11:00:00,41.85,42.0,41.83,41.96,181800.0,39.9759,40.1192,39.9568,40.081,181800.0
2015-02-23 11:05:00,41.97,42.05,41.95,42.01,191800.0,40.0905,40.1669,40.0714,40.1287,191800.0
2015-02-23 11:10:00,42.01,42.05,41.97,42.03,95600.0,40.1287,40.1669,40.0905,40.1478,95600.0
2015-02-23 11:15:00,42.04,42.29,42.04,42.27,337000.0,40.1574,40.3962,40.1574,40.3771,337000.0
2015-02-23 11:20:00,42.27,42.38,42.27,42.36,189800.0,40.3771,40.4821,40.3771,40.463,189800.0
2015-02-23 11:25:00,42.35,42.42,42.35,42.42,173600.0,40.4535,40.5204,40.4535,40.5204,173600.0
2015-02-23 11:30:00,42.43,42.47,42.4,42.47,161800.0,40.5299,40.5681,40.5013,40.5681,161800.0
2015-02-23 11:35:00,42.46,42.5,42.42,42.46,168600.0,40.5586,40.5968,40.5204,40.5586,168600.0
2015-02-23 11:40:00,42.45,42.49,42.43,42.47,51000.0,40.549,40.5872,40.5299,40.5681,51000.0
2015-02-23 11:45:00,42.49,42.58,42.47,42.56,213800.0,40.5872,40.6732,40.5681,40.6541,213800.0
2015-02-23 11:50:00,42.57,42.57,42.48,42.51,124800.0,40.6636,40.6636,40.5777,40.6063,124800.0
2015-02-23 11:55:00,42.5,42.53,42.44,42.51,92800.0,40.5968,40.6254,40.5395,40.6063,92800.0
2015-02-23 12:00:00,42.52,42.6,42.51,42.58,141000.0,40.6159,40.6923,40.6063,40.6732,141000.0
2015-02-23 12:05:00,42.58,42.66,42.54,42.54,152800.0,40.6732,40.7496,40.635,40.635,152800.0
2015-02-23 12:10:00,42.56,42.59,42.55,42.55,67400.0,40.6541,40.6827,40.6445,40.6445,67400.0
2015-02-23 12:15:00,42.56,42.6,42.52,42.54,83800.0,40.6541,40.6923,40.6159,40.635,83800.0
2015-02-23 12:20:00,42.55,42.58,42.44,42.55,109800.0,40.6445,40.6732,40.5395,40.6445,109800.0
2015-02-23 12:25:00,42.55,42.56,42.48,42.49,53600.0,40.6445,40.6541,40.5777,40.5872,53600.0
2015-02-23 12:30:00,42.49,42.51,42.41,42.43,61600.0,40.5872,40.6063,40.5108,40.5299,61600.0
2015-02-23 12:35:00,42.43,42.47,42.27,42.27,121800.0,40.5299,40.5681,40.3771,40.3771,121800.0
2015-02-23 12:40:00,42.27,42.36,42.27,42.29,60400.0,40.3771,40.463,40.3771,40.3962,60400.0
2015-02-23 12:45:00,42.28,42.38,42.25,42.32,105400.0,40.3866,40.4821,40.358,40.4248,105400.0
2015-02-23 12:50:00,42.31,42.4,42.29,42.36,90800.0,40.4153,40.5013,40.3962,40.463,90800.0
2015-02-23 12:55:00,42.38,42.4,42.33,42.34,66600.0,40.4821,40.5013,40.4344,40.4439,66600.0
2015-02-23 13:00:00,42.36,42.36,42.31,42.35,40200.0,40.463,40.463,40.4153,40.4535,40200.0
2015-02-23 13:05:00,42.33,42.37,42.33,42.35,38400.0,40.4344,40.4726,40.4344,40.4535,38400.0
2015-02-23 13:10:00,42.36,42.38,42.34,42.37,43800.0,40.463,40.4821,40.4439,40.4726,43800.0
2015-02-23 13:15:00,42.37,42.37,42.33,42.34,37400.0,40.4726,40.4726,40.4344,40.4439,37400.0
2015-02-23 13:20:00,42.33,42.36,42.32,42.34,25400.0,40.4344,40.463,40.4248,40.4439,25400.0
2015-02-23 13:25:00,42.33,42.36,42.33,42.34,32800.0,40.4344,40.463,40.4344,40.4439,32800.0
2015-02-23 13:30:00,42.35,42.58,42.35,42.45,193400.0,40.4535,40.6732,40.4535,40.549,193400.0
2015-02-23 13:35:00,42.46,42.49,42.44,42.49,31000.0,40.5586,40.5872,40.5395,40.5872,31000.0
2015-02-23 13:40:00,42.48,42.54,42.45,42.46,54400.0,40.5777,40.635,40.549,40.5586,54400.0
2015-02-23 13:45:00,42.46,42.51,42.35,42.42,97600.0,40.5586,40.6063,40.4535,40.5204,97600.0
2015-02-23 13:50:00,42.4,42.47,42.39,42.42,31600.0,40.5013,40.5681,40.4917,40.5204,31600.0
2015-02-23 13:55:00,42.4,42.43,42.35,42.38,20400.0,40.5013,40.5299,40.4535,40.4821,20400.0
2015-02-23 14:00:00,42.39,42.46,42.38,42.42,69600.0,40.4917,40.5586,40.4821,40.5204,69600.0
2015-02-23 14:05:00,42.42,42.52,42.41,42.48,86600.0,40.5204,40.6159,40.5108,40.5777,86600.0
2015-02-23 14:10:00,42.48,42.49,42.43,42.44,32400.0,40.5777,40.5872,40.5299,40.5395,32400.0
2015-02-23 14:15:00,42.42,42.5,42.41,42.43,48600.0,40.5204,40.5968,40.5108,40.5299,48600.0
2015-02-23 14:20:00,42.44,42.48,42.39,42.44,60800.0,40.5395,40.5777,40.4917,40.5395,60800.0
2015-02-23 14:25:00,42.44,42.44,42.37,42.4,40800.0,40.5395,40.5395,40.4726,40.5013,40800.0
2015-02-23 14:30:00,42.4,42.41,42.23,42.27,145800.0,40.5013,40.5108,40.3389,40.3771,145800.0
2015-02-23 14:35:00,42.28,42.31,42.18,42.19,122000.0,40.3866,40.4153,40.2911,40.3007,122000.0
2015-02-23 14:40:00,42.19,42.24,42.13,42.23,63600.0,40.3007,40.3484,40.2433,40.3389,63600.0
2015-02-23 14:45:00,42.23,42.33,42.23,42.28,71000.0,40.3389,40.4344,40.3389,40.3866,71000.0
2015-02-23 14:50:00,42.27,42.27,42.19,42.21,52200.0,40.3771,40.3771,40.3007,40.3198,52200.0
2015-02-23 14:55:00,42.21,42.27,42.21,42.23,49600.0,40.3198,40.3771,40.3198,40.3389,49600.0
2015-02-23 15:00:00,42.22,42.29,42.16,42.16,63000.0,40.3293,40.3962,40.272,40.272,63000.0
2015-02-23 15:05:00,42.15,42.18,42.08,42.1,98200.0,40.2624,40.2911,40.1956,40.2147,98200.0
2015-02-23 15:10:00,42.12,42.2,42.07,42.19,97000.0,40.2338,40.3102,40.186,40.3007,97000.0
2015-02-23 15:15:00,42.17,42.24,42.17,42.2,70200.0,40.2816,40.3484,40.2816,40.3102,70200.0
2015-02-23 15:20:00,42.22,42.24,42.15,42.16,56000.0,40.3293,40.3484,40.2624,40.272,56000.0
2015-02-23 15:25:00,42.16,42.27,42.11,42.23,95600.0,40.272,40.3771,40.2242,40.3389,95600.0
2015-02-23 15:30:00,42.22,42.24,42.15,42.19,191400.0,40.3293,40.3484,40.2624,40.3007,191400.0
2015-02-23 15:35:00,42.2,42.28,42.2,42.24,77600.0,40.3102,40.3866,40.3102,40.3484,77600.0
2015-02-23 15:40:00,42.26,42.41,42.24,42.38,205800.0,40.3675,40.5108,40.3484,40.4821,205800.0
2015-02-23 15:45:00,42.38,42.44,42.37,42.43,130400.0,40.4821,40.5395,40.4726,40.5299,130400.0
2015-02-23 15:50:00,42.44,42.57,42.43,42.56,247600.0,40.5395,40.6636,40.5299,40.6541,247600.0
2015-02-23 15:55:00,42.56,42.79,42.56,42.79,455400.0,40.6541,40.8738,40.6541,40.8738,455400.0
2015-02-24 09:30:00,42.76,42.87,42.7,42.72,310200.0,40.8451,40.9502,40.7878,40.8069,310200.0
2015-02-24 09:35:00,42.71,42.86,42.62,42.74,237400.0,40.7974,40.9407,40.7114,40.826,237400.0
2015-02-24 09:40:00,42.76,42.97,42.71,42.92,141400.0,40.8451,41.0457,40.7974,40.998,141400.0
2015-02-24 09:45:00,42.9,42.96,42.88,42.92,98400.0,40.9789,41.0362,40.9598,40.998,98400.0
2015-02-24 09:50:00,42.92,43.04,42.87,42.93,197200.0,40.998,41.1126,40.9502,41.0075,197200.0
2015-02-24 09:55:00,42.93,42.96,42.79,42.8,85400.0,41.0075,41.0362,40.8738,40.8833,85400.0
2015-02-24 10:00:00,42.79,42.83,42.51,42.76,296000.0,40.8738,40.912,40.6063,40.8451,296000.0
2015-02-24 10:05:00,42.76,42.85,42.63,42.84,290600.0,40.8451,40.9311,40.721,40.9215,290600.0
2015-02-24 10:10:00,42.84,42.92,42.79,42.83,192400.0,40.9215,40.998,40.8738,40.912,192400.0
2015-02-24 10:15:00,42.84,42.92,42.67,42.91,170000.0,40.9215,40.998,40.7592,40.9884,170000.0
2015-02-24 10:20:00,42.91,43.27,42.85,43.22,571800.0,40.9884,41.3323,40.9311,41.2845,571800.0
2015-02-24 10:25:00,43.24,43.37,43.21,43.27,445400.0,41.3036,41.4278,41.275,41.3323,445400.0
2015-02-24 10:30:00,43.27,43.32,43.17,43.21,234400.0,41.3323,41.3801,41.2368,41.275,234400.0
2015-02-24 10:35:00,43.21,43.27,43.12,43.14,115400.0,41.275,41.3323,41.189,41.2081,115400.0
2015-02-24 10:40:00,43.15,43.21,43.13,43.17,188000.0,41.2177,41.275,41.1986,41.2368,188000.0
2015-02-24 10:45:00,43.18,43.22,43.08,43.14,96000.0,41.2463,41.2845,41.1508,41.2081,96000.0
2015-02-24 10:50:00,43.13,43.15,42.95,42.95,90800.0,41.1986,41.2177,41.0266,41.0266,90800.0
2015-02-24 10:55:00,42.94,42.99,42.92,42.98,109400.0,41.0171,41.0648,40.998,41.0553,109400.0
2015-02-24 11:00:00,42.98,43.0,42.9,42.92,54200.0,41.0553,41.0744,40.9789,40.998,54200.0
2015-02-24 11:05:00,42.94,43.02,42.88,42.97,104800.0,41.0171,41.0935,40.9598,41.0457,104800.0
2015-02-24 11:10:00,42.98,43.1,42.97,43.07,105400.0,41.0553,41.1699,41.0457,41.1412,105400.0
2015-02-24 11:15:00,43.08,43.09,43.01,43.05,67200.0,41.1508,41.1604,41.0839,41.1221,67200.0
2015-02-24 11:20:00,43.04,43.13,43.04,43.12,83200.0,41.1126,41.1986,41.1126,41.189,83200.0
2015-02-24 11:25:00,43.13,43.13,42.92,42.95,110400.0,41.1986,41.1986,40.998,41.0266,110400.0
2015-02-24 11:30:00,42.95,42.97,42.73,42.8,155600.0,41.0266,41.0457,40.8165,40.8833,155600.0
2015-02-24 11:35:00,42.79,42.79,42.7,42.73,93200.0,40.8738,40.8738,40.7878,40.8165,93200.0
2015-02-24 11:40:00,42.73,42.75,42.65,42.7,85600.0,40.8165,40.8356,40.7401,40.7878,85600.0
2015-02-24 11:45:00,42.72,42.77,42.68,42.72,55400.0,40.8069,40.8547,40.7687,40.8069,55400.0
2015-02-24 11:50:00,42.71,42.76,42.67,42.76,86600.0,40.7974,40.8451,40.7592,40.8451,86600.0
2015-02-24 11:55:00,42.75,42.78,42.68,42.68,62400.0,40.8356,40.8642,40.7687,40.7687,62400.0
2015-02-24 12:00:00,42.68,42.74,42.6,42.73,75600.0,40.7687,40.826,40.6923,40.8165,75600.0
2015-02-24 12:05:00,42.73,42.82,42.73,42.75,50800.0,40.8165,40.9024,40.8165,40.8356,50800.0
2015-02-24 12:10:00,42.74,42.88,42.74,42.8,144600.0,40.826,40.9598,40.826,40.8833,144600.0
2015-02-24 12:15:00,42.81,42.83,42.7,42.79,124800.0,40.8929,40.912,40.7878,40.8738,124800.0
2015-02-24 12:20:00,42.79,42.8,42.76,42.8,18400.0,40.8738,40.8833,40.8451,40.8833,18400.0
2015-02-24 12:25:00,42.8,42.8,42.73,42.73,27600.0,40.8833,40.8833,40.8165,40.8165,27600.0
2015-02-24 12:30:00,42.72,42.73,42.5,42.6,157600.0,40.8069,40.8165,40.5968,40.6923,157600.0
2015-02-24 12:35:00,42.6,42.62,42.56,42.59,69000.0,40.6923,40.7114,40.6541,40.6827,69000.0
2015-02-24 12:40:00,42.58,42.7,42.57,42.67,56000.0,40.6732,40.7878,40.6636,40.7592,56000.0
2015-02-24 12:45:00,42.67,42.68,42.63,42.67,83000.0,40.7592,40.7687,40.721,40.7592,83000.0
2015-02-24 12:50:00,42.66,42.66,42.6,42.66,31400.0,40.7496,40.7496,40.6923,40.7496,31400.0
2015-02-24 12:55:00,42.69,42.77,42.69,42.74,91800.0,40.7783,40.8547,40.7783,40.826,91800.0
2015-02-24 13:00:00,42.71,42.71,42.58,42.62,83600.0,40.7974,40.7974,40.6732,40.7114,83600.0
2015-02-24 13:05:00,42.63,42.65,42.6,42.65,52200.0,40.721,40.7401,40.6923,40.7401,52200.0
2015-02-24 13:10:00,42.65,42.68,42.63,42.63,30600.0,40.7401,40.7687,40.721,40.721,30600.0
2015-02-24 13:15:00,42.63,42.65,42.58,42.59,43600.0,40.721,40.7401,40.6732,40.6827,43600.0
2015-02-24 13:20:00,42.59,42.6,42.53,42.58,100800.0,40.6827,40.6923,40.6254,40.6732,100800.0
2015-02-24 13:25:00,42.57,42.66,42.56,42.63,76600.0,40.6636,40.7496,40.6541,40.721,76600.0
2015-02-24 13:30:00,42.63,42.78,42.62,42.75,94800.0,40.721,40.8642,40.7114,40.8356,94800.0
2015-02-24 13:35:00,42.77,42.79,42.74,42.76,32800.0,40.8547,40.8738,40.826,40.8451,32800.0
2015-02-24 13:40:00,42.75,42.85,42.71,42.85,57200.0,40.8356,40.9311,40.7974,40.9311,57200.0
2015-02-24 13:45:00,42.85,42.85,42.73,42.75,89200.0,40.9311,40.9311,40.8165,40.8356,89200.0
2015-02-24 13:50:00,42.72,42.73,42.64,42.67,71800.0,40.8069,40.8165,40.7305,40.7592,71800.0
2015-02-24 13:55:00,42.67,42.75,42.67,42.72,38200.0,40.7592,40.8356,40.7592,40.8069,38200.0
2015-02-24 14:00:00,42.72,42.76,42.68,42.69,56800.0,40.8069,40.8451,40.7687,40.7783,56800.0
2015-02-24 14:05:00,42.7,42.71,42.52,42.57,120200.0,40.7878,40.7974,40.6159,40.6636,120200.0
2015-02-24 14:10:00,42.56,42.57,42.51,42.54,27200.0,40.6541,40.6636,40.6063,40.635,27200.0
2015-02-24 14:15:00,42.55,42.57,42.48,42.49,88400.0,40.6445,40.6636,40.5777,40.5872,88400.0
2015-02-24 14:20:00,42.49,42.61,42.49,42.57,68000.0,40.5872,40.7018,40.5872,40.6636,68000.0
2015-02-24 14:25:00,42.59,42.66,42.53,42.54,100400.0,40.6827,40.7496,40.6254,40.635,100400.0
2015-02-24 14:30:00,42.54,42.59,42.51,42.55,73800.0,40.635,40.6827,40.6063,40.6445,73800.0
2015-02-24 14:35:00,42.56,42.63,42.55,42.62,62200.0,40.6541,40.721,40.6445,40.7114,62200.0
2015-02-24 14:40:00,42.62,42.72,42.61,42.69,69200.0,40.7114,40.8069,40.7018,40.7783,69200.0
2015-02-24 14:45:00,42.68,42.69,42.63,42.66,23200.0,40.7687,40.7783,40.721,40.7496,23200.0
2015-02-24 14:50:00,42.63,42.74,42.63,42.71,72200.0,40.721,40.826,40.721,40.7974,72200.0
2015-02-24 14:55:00,42.7,42.74,42.68,42.72,27000.0,40.7878,40.826,40.7687,40.8069,27000.0
2015-02-24 15:00:00,42.72,42.82,42.71,42.8,102800.0,40.8069,40.9024,40.7974,40.8833,102800.0
2015-02-24 15:05:00,42.81,42.89,42.8,42.88,146400.0,40.8929,40.9693,40.8833,40.9598,146400.0
2015-02-24 15:10:00,42.88,42.91,42.79,42.81,112400.0,40.9598,40.9884,40.8738,40.8929,112400.0
2015-02-24 15:15:00,42.81,42.84,42.79,42.83,26800.0,40.8929,40.9215,40.8738,40.912,26800.0
2015-02-24 15:20:00,42.84,42.84,42.81,42.83,35600.0,40.9215,40.9215,40.8929,40.912,35600.0
2015-02-24 15:25:00,42.83,42.89,42.8,42.85,56400.0,40.912,40.9693,40.8833,40.9311,56400.0
2015-02-24 15:30:00,42.84,42.86,42.81,42.82,17600.0,40.9215,40.9407,40.8929,40.9024,17600.0
2015-02-24 15:35:00,42.83,42.88,42.82,42.88,68200.0,40.912,40.9598,40.9024,40.9598,68200.0
2015-02-24 15:40:00,42.88,42.95,42.88,42.91,146400.0,40.9598,41.0266,40.9598,40.9884,146400.0
2015-02-24 15:45:00,42.91,42.92,42.77,42.78,177200.0,40.9884,40.998,40.8547,40.8642,177200.0
2015-02-24 15:50:00,42.79,42.85,42.79,42.83,141600.0,40.8738,40.9311,40.8738,40.912,141600.0
2015-02-24 15:55:00,42.84,42.94,42.83,42.91,521400.0,40.9215,41.0171,40.912,40.9884,521400.0
2015-02-25 09:30:00,42.87,42.95,42.73,42.74,155400.0,40.9502,41.0266,40.8165,40.826,155400.0
2015-02-25 09:35:00,42.75,42.84,42.7,42.79,197200.0,40.8356,40.9215,40.7878,40.8738,197200.0
2015-02-25 09:40:00,42.82,42.85,42.64,42.75,161600.0,40.9024,40.9311,40.7305,40.8356,161600.0
2015-02-25 09:45:00,42.75,42.82,42.67,42.75,121600.0,40.8356,40.9024,40.7592,40.8356,121600.0
2015-02-25 09:50:00,42.77,42.81,42.6,42.69,156600.0,40.8547,40.8929,40.6923,40.7783,156600.0
2015-02-25 09:55:00,42.72,42.78,42.68,42.76,76600.0,40.8069,40.8642,40.7687,40.8451,76600.0
2015-02-25 10:00:00,42.76,42.94,42.74,42.85,180400.0,40.8451,41.0171,40.826,40.9311,180400.0
2015-02-25 10:05:00,42.85,42.93,42.77,42.92,191600.0,40.9311,41.0075,40.8547,40.998,191600.0
2015-02-25 10:10:00,42.95,42.97,42.85,42.88,113000.0,41.0266,41.0457,40.9311,40.9598,113000.0
2015-02-25 10:15:00,42.9,42.92,42.81,42.88,141200.0,40.9789,40.998,40.8929,40.9598,141200.0
2015-02-25 10:20:00,42.85,42.96,42.81,42.91,96400.0,40.9311,41.0362,40.8929,40.9884,96400.0
2015-02-25 10:25:00,42.94,43.05,42.92,43.0,136200.0,41.0171,41.1221,40.998,41.0744,136200.0
2015-02-25 10:30:00,43.01,43.19,42.94,43.02,213200.0,41.0839,41.2559,41.0171,41.0935,213200.0
2015-02-25 10:35:00,43.04,43.11,43.0,43.08,98400.0,41.1126,41.1795,41.0744,41.1508,98400.0
2015-02-25 10:40:00,43.09,43.15,43.06,43.12,64400.0,41.1604,41.2177,41.1317,41.189,64400.0
2015-02-25 10:45:00,43.12,43.12,43.06,43.08,43400.0,41.189,41.189,41.1317,41.1508,43400.0
2015-02-25 10:50:00,43.08,43.12,43.02,43.05,65400.0,41.1508,41.189,41.0935,41.1221,65400.0
2015-02-25 10:55:00,43.06,43.09,43.02,43.02,31200.0,41.1317,41.1604,41.0935,41.0935,31200.0
2015-02-25 11:00:00,43.04,43.07,42.99,43.02,65800.0,41.1126,41.1412,41.0648,41.0935,65800.0
2015-02-25 11:05:00,43.02,43.03,42.87,42.87,138000.0,41.0935,41.103,40.9502,40.9502,138000.0
2015-02-25 11:10:00,42.87,42.96,42.87,42.95,96200.0,40.9502,41.0362,40.9502,41.0266,96200.0
2015-02-25 11:15:00,42.94,43.07,42.92,43.04,122400.0,41.0171,41.1412,40.998,41.1126,122400.0
2015-02-25 11:20:00,43.05,43.1,43.04,43.1,123600.0,41.1221,41.1699,41.1126,41.1699,123600.0
2015-02-25 11:25:00,43.12,43.17,43.09,43.09,112600.0,41.189,41.2368,41.1604,41.1604,112600.0
2015-02-25 11:30:00,43.09,43.15,43.08,43.13,70600.0,41.1604,41.2177,41.1508,41.1986,70600.0
2015-02-25 11:35:00,43.13,43.15,43.08,43.1,72600.0,41.1986,41.2177,41.1508,41.1699,72600.0
2015-02-25 11:40:00,43.11,43.13,43.05,43.07,121600.0,41.1795,41.1986,41.1221,41.1412,121600.0
2015-02-25 11:45:00,43.09,43.14,43.08,43.14,102800.0,41.1604,41.2081,41.1508,41.2081,102800.0
2015-02-25 11:50:00,43.14,43.25,43.14,43.18,218200.0,41.2081,41.3132,41.2081,41.2463,218200.0
2015-02-25 11:55:00,43.19,43.21,43.05,43.07,92200.0,41.2559,41.275,41.1221,41.1412,92200.0
2015-02-25 12:00:00,43.07,43.12,43.06,43.12,40800.0,41.1412,41.189,41.1317,41.189,40800.0
2015-02-25 12:05:00,43.12,43.16,43.11,43.13,40000.0,41.189,41.2272,41.1795,41.1986,40000.0
2015-02-25 12:10:00,43.12,43.17,43.12,43.13,38000.0,41.189,41.2368,41.189,41.1986,38000.0
2015-02-25 12:15:00,43.12,43.12,43.08,43.08,56400.0,41.189,41.189,41.1508,41.1508,56400.0
2015-02-25 12:20:00,43.09,43.16,43.08,43.15,60200.0,41.1604,41.2272,41.1508,41.2177,60200.0
2015-02-25 12:25:00,43.16,43.18,43.13,43.13,27800.0,41.2272,41.2463,41.1986,41.1986,27800.0
2015-02-25 12:30:00,43.13,43.18,43.11,43.18,29800.0,41.1986,41.2463,41.1795,41.2463,29800.0
2015-02-25 12:35:00,43.17,43.19,43.13,43.14,26600.0,41.2368,41.2559,41.1986,41.2081,26600.0
2015-02-25 12:40:00,43.13,43.17,43.11,43.17,28000.0,41.1986,41.2368,41.1795,41.2368,28000.0
2015-02-25 12:45:00,43.17,43.24,43.14,43.22,97600.0,41.2368,41.3036,41.2081,41.2845,97600.0
2015-02-25 12:50:00,43.21,43.24,43.14,43.19,71600.0,41.275,41.3036,41.2081,41.2559,71600.0
2015-02-25 12:55:00,43.18,43.2,43.14,43.14,31800.0,41.2463,41.2654,41.2081,41.2081,31800.0
2015-02-25 13:00:00,43.15,43.18,43.1,43.18,24600.0,41.2177,41.2463,41.1699,41.2463,24600.0
2015-02-25 13:05:00,43.17,43.17,43.1,43.11,58000.0,41.2368,41.2368,41.1699,41.1795,58000.0
2015-02-25 13:10:00,43.11,43.16,43.1,43.14,29000.0,41.1795,41.2272,41.1699,41.2081,29000.0
2015-02-25 13:15:00,43.15,43.18,43.13,43.16,38200.0,41.2177,41.2463,41.1986,41.2272,38200.0
2015-02-25 13:20:00,43.15,43.17,43.12,43.17,101200.0,41.2177,41.2368,41.189,41.2368,101200.0
2015-02-25 13:25:00,43.16,43.23,43.13,43.22,115000.0,41.2272,41.2941,41.1986,41.2845,115000.0
2015-02-25 13:30:00,43.23,43.28,43.22,43.25,115000.0,41.2941,41.3418,41.2845,41.3132,115000.0
2015-02-25 13:35:00,43.23,43.34,43.22,43.31,166800.0,41.2941,41.3992,41.2845,41.3705,166800.0
2015-02-25 13:40:00,43.32,43.32,43.26,43.31,49000.0,41.3801,41.3801,41.3227,41.3705,49000.0
2015-02-25 13:45:00,43.3,43.32,43.27,43.29,41400.0,41.3609,41.3801,41.3323,41.3514,41400.0
2015-02-25 13:50:00,43.27,43.29,43.21,43.24,56800.0,41.3323,41.3514,41.275,41.3036,56800.0
2015-02-25 13:55:00,43.24,43.32,43.24,43.26,118800.0,41.3036,41.3801,41.3036,41.3227,118800.0
2015-02-25 14:00:00,43.27,43.32,43.26,43.27,76400.0,41.3323,41.3801,41.3227,41.3323,76400.0
2015-02-25 14:05:00,43.27,43.27,43.15,43.18,135400.0,41.3323,41.3323,41.2177,41.2463,135400.0
2015-02-25 14:10:00,43.2,43.21,43.15,43.18,71400.0,41.2654,41.275,41.2177,41.2463,71400.0
2015-02-25 14:15:00,43.19,43.24,43.16,43.19,70400.0,41.2559,41.3036,41.2272,41.2559,70400.0
2015-02-25 14:20:00,43.19,43.2,43.12,43.16,71600.0,41.2559,41.2654,41.189,41.2272,71600.0
2015-02-25 14:25:00,43.16,43.16,43.04,43.09,129600.0,41.2272,41.2272,41.1126,41.1604,129600.0
2015-02-25 14:30:00,43.08,43.13,42.99,43.02,111600.0,41.1508,41.1986,41.0648,41.0935,111600.0
2015-02-25 14:35:00,43.02,43.02,42.74,42.75,269000.0,41.0935,41.0935,40.826,40.8356,269000.0
2015-02-25 14:40:00,42.74,42.79,42.66,42.72,196000.0,40.826,40.8738,40.7496,40.8069,196000.0
2015-02-25 14:45:00,42.72,42.79,42.7,42.73,197200.0,40.8069,40.8738,40.7878,40.8165,197200.0
2015-02-25 14:50:00,42.73,42.77,42.51,42.75,225200.0,40.8165,40.8547,40.6063,40.8356,225200.0
2015-02-25 14:55:00,42.74,42.83,42.69,42.71,79400.0,40.826,40.912,40.7783,40.7974,79400.0
2015-02-25 15:00:00,42.7,42.74,42.59,42.59,73800.0,40.7878,40.826,40.6827,40.6827,73800.0
2015-02-25 15:05:00,42.59,42.73,42.58,42.67,98200.0,40.6827,40.8165,40.6732,40.7592,98200.0
2015-02-25 15:10:00,42.67,42.82,42.67,42.81,110400.0,40.7592,40.9024,40.7592,40.8929,110400.0
2015-02-25 15:15:00,42.8,42.83,42.74,42.77,75400.0,40.8833,40.912,40.826,40.8547,75400.0
2015-02-25 15:20:00,42.77,42.81,42.74,42.77,29400.0,40.8547,40.8929,40.826,40.8547,29400.0
2015-02-25 15:25:00,42.77,42.79,42.63,42.7,123400.0,40.8547,40.8738,40.721,40.7878,123400.0
2015-02-25 15:30:00,42.68,42.92,42.68,42.88,163400.0,40.7687,40.998,40.7687,40.9598,163400.0
2015-02-25 15:35:00,42.85,42.96,42.82,42.95,122600.0,40.9311,41.0362,40.9024,41.0266,122600.0
2015-02-25 15:40:00,42.96,43.02,42.9,43.02,129800.0,41.0362,41.0935,40.9789,41.0935,129800.0
2015-02-25 15:45:00,43.03,43.05,42.96,43.04,126400.0,41.103,41.1221,41.0362,41.1126,126400.0
2015-02-25 15:50:00,43.04,43.09,43.02,43.06,128400.0,41.1126,41.1604,41.0935,41.1317,128400.0
2015-02-25 15:55:00,43.07,43.13,43.0,43.12,278600.0,41.1412,41.1986,41.0744,41.189,278600.0
2015-02-26 09:30:00,42.99,43.2,42.98,43.12,219800.0,41.0648,41.2654,41.0553,41.189,219800.0
2015-02-26 09:35:00,43.13,43.35,43.1,43.33,305800.0,41.1986,41.4087,41.1699,41.3896,305800.0
2015-02-26 09:40:00,43.35,43.37,43.2,43.26,150200.0,41.4087,41.4278,41.2654,41.3227,150200.0
2015-02-26 09:45:00,43.23,43.23,43.0,43.04,202200.0,41.2941,41.2941,41.0744,41.1126,202200.0
2015-02-26 09:50:00,43.05,43.1,42.9,42.9,94600.0,41.1221,41.1699,40.9789,40.9789,94600.0
2015-02-26 09:55:00,42.88,42.88,42.61,42.63,197200.0,40.9598,40.9598,40.7018,40.721,197200.0
2015-02-26 10:00:00,42.63,42.83,42.6,42.81,204400.0,40.721,40.912,40.6923,40.8929,204400.0
2015-02-26 10:05:00,42.79,42.82,42.73,42.74,67000.0,40.8738,40.9024,40.8165,40.826,67000.0
2015-02-26 10:10:00,42.8,42.86,42.72,42.83,83200.0,40.8833,40.9407,40.8069,40.912,83200.0
2015-02-26 10:15:00,42.84,42.92,42.81,42.85,139800.0,40.9215,40.998,40.8929,40.9311,139800.0
2015-02-26 10:20:00,42.84,42.93,42.84,42.88,128000.0,40.9215,41.0075,40.9215,40.9598,128000.0
2015-02-26 10:25:00,42.88,42.93,42.83,42.91,65000.0,40.9598,41.0075,40.912,40.9884,65000.0
2015-02-26 10:30:00,42.9,43.05,42.84,43.05,155200.0,40.9789,41.1221,40.9215,41.1221,155200.0
2015-02-26 10:35:00,43.05,43.19,43.05,43.17,162400.0,41.1221,41.2559,41.1221,41.2368,162400.0
2015-02-26 10:40:00,43.17,43.27,43.11,43.27,196600.0,41.2368,41.3323,41.1795,41.3323,196600.0
2015-02-26 10:45:00,43.27,43.34,43.2,43.21,170400.0,41.3323,41.3992,41.2654,41.275,170400.0
2015-02-26 10:50:00,43.22,43.38,43.21,43.26,240200.0,41.2845,41.4374,41.275,41.3227,240200.0
2015-02-26 10:55:00,43.27,43.32,43.24,43.27,47800.0,41.3323,41.3801,41.3036,41.3323,47800.0
2015-02-26 11:00:00,43.26,43.38,43.26,43.34,113800.0,41.3227,41.4374,41.3227,41.3992,113800.0
2015-02-26 11:05:00,43.35,43.48,43.34,43.46,264400.0,41.4087,41.5329,41.3992,41.5138,264400.0
2015-02-26 11:10:00,43.45,43.48,43.41,43.45,139800.0,41.5042,41.5329,41.466,41.5042,139800.0
2015-02-26 11:15:00,43.44,43.46,43.38,43.44,114400.0,41.4947,41.5138,41.4374,41.4947,114400.0
2015-02-26 11:20:00,43.42,43.49,43.39,43.42,130800.0,41.4756,41.5424,41.4469,41.4756,130800.0
2015-02-26 11:25:00,43.42,43.5,43.42,43.45,205400.0,41.4756,41.552,41.4756,41.5042,205400.0
2015-02-26 11:30:00,43.45,43.48,43.38,43.41,112000.0,41.5042,41.5329,41.4374,41.466,112000.0
2015-02-26 11:35:00,43.43,43.5,43.42,43.43,125000.0,41.4851,41.552,41.4756,41.4851,125000.0
2015-02-26 11:40:00,43.43,43.49,43.42,43.45,72200.0,41.4851,41.5424,41.4756,41.5042,72200.0
2015-02-26 11:45:00,43.43,43.46,43.39,43.41,84200.0,41.4851,41.5138,41.4469,41.466,84200.0
2015-02-26 11:50:00,43.39,43.42,43.38,43.42,38000.0,41.4469,41.4756,41.4374,41.4756,38000.0
2015-02-26 11:55:00,43.42,43.43,43.34,43.37,31400.0,41.4756,41.4851,41.3992,41.4278,31400.0
2015-02-26 12:00:00,43.35,43.4,43.33,43.35,73200.0,41.4087,41.4565,41.3896,41.4087,73200.0
2015-02-26 12:05:00,43.33,43.37,43.29,43.31,43400.0,41.3896,41.4278,41.3514,41.3705,43400.0
2015-02-26 12:10:00,43.31,43.36,43.3,43.34,25000.0,41.3705,41.4183,41.3609,41.3992,25000.0
2015-02-26 12:15:00,43.33,43.34,43.16,43.2,53400.0,41.3896,41.3992,41.2272,41.2654,53400.0
2015-02-26 12:20:00,43.16,43.22,43.11,43.19,62200.0,41.2272,41.2845,41.1795,41.2559,62200.0
2015-02-26 12:25:00,43.19,43.32,43.19,43.29,65000.0,41.2559,41.3801,41.2559,41.3514,65000.0
2015-02-26 12:30:00,43.28,43.36,43.25,43.33,75600.0,41.3418,41.4183,41.3132,41.3896,75600.0
2015-02-26 12:35:00,43.35,43.39,43.33,43.37,68200.0,41.4087,41.4469,41.3896,41.4278,68200.0
2015-02-26 12:40:00,43.37,43.42,43.36,43.37,131600.0,41.4278,41.4756,41.4183,41.4278,131600.0
2015-02-26 12:45:00,43.35,43.57,43.35,43.48,440200.0,41.4087,41.6189,41.4087,41.5329,440200.0
2015-02-26 12:50:00,43.48,43.51,43.45,43.47,71200.0,41.5329,41.5615,41.5042,41.5233,71200.0
2015-02-26 12:55:00,43.47,43.52,43.46,43.51,102200.0,41.5233,41.5711,41.5138,41.5615,102200.0
2015-02-26 13:00:00,43.51,43.52,43.46,43.52,31200.0,41.5615,41.5711,41.5138,41.5711,31200.0
2015-02-26 13:05:00,43.52,43.55,43.48,43.53,55800.0,41.5711,41.5998,41.5329,41.5806,55800.0
2015-02-26 13:10:00,43.54,43.59,43.51,43.57,114400.0,41.5902,41.638,41.5615,41.6189,114400.0
2015-02-26 13:15:00,43.59,43.62,43.51,43.51,100400.0,41.638,41.6666,41.5615,41.5615,100400.0
2015-02-26 13:20:00,43.51,43.51,43.38,43.47,216200.0,41.5615,41.5615,41.4374,41.5233,216200.0
2015-02-26 13:25:00,43.47,43.51,43.46,43.46,28400.0,41.5233,41.5615,41.5138,41.5138,28400.0
2015-02-26 13:30:00,43.46,43.55,43.46,43.52,43600.0,41.5138,41.5998,41.5138,41.5711,43600.0
2015-02-26 13:35:00,43.52,43.57,43.51,43.56,32000.0,41.5711,41.6189,41.5615,41.6093,32000.0
2015-02-26 13:40:00,43.55,43.57,43.47,43.48,27400.0,41.5998,41.6189,41.5233,41.5329,27400.0
2015-02-26 13:45:00,43.48,43.49,43.41,43.43,82200.0,41.5329,41.5424,41.466,41.4851,82200.0
2015-02-26 13:50:00,43.44,43.52,43.44,43.48,46400.0,41.4947,41.5711,41.4947,41.5329,46400.0
2015-02-26 13:55:00,43.49,43.55,43.48,43.52,26400.0,41.5424,41.5998,41.5329,41.5711,26400.0
2015-02-26 14:00:00,43.52,43.57,43.51,43.55,49600.0,41.5711,41.6189,41.5615,41.5998,49600.0
2015-02-26 14:05:00,43.54,43.54,43.42,43.49,65200.0,41.5902,41.5902,41.4756,41.5424,65200.0
2015-02-26 14:10:00,43.47,43.51,43.41,43.47,46600.0,41.5233,41.5615,41.466,41.5233,46600.0
2015-02-26 14:15:00,43.46,43.48,43.36,43.37,78200.0,41.5138,41.5329,41.4183,41.4278,78200.0
2015-02-26 14:20:00,43.36,43.4,43.3,43.35,90200.0,41.4183,41.4565,41.3609,41.4087,90200.0
2015-02-26 14:25:00,43.35,43.37,43.24,43.27,38400.0,41.4087,41.4278,41.3036,41.3323,38400.0
2015-02-26 14:30:00,43.26,43.37,43.24,43.25,105800.0,41.3227,41.4278,41.3036,41.3132,105800.0
2015-02-26 14:35:00,43.25,43.25,43.13,43.19,111400.0,41.3132,41.3132,41.1986,41.2559,111400.0
2015-02-26 14:40:00,43.2,43.3,43.2,43.24,88400.0,41.2654,41.3609,41.2654,41.3036,88400.0
2015-02-26 14:45:00,43.22,43.26,43.18,43.24,147800.0,41.2845,41.3227,41.2463,41.3036,147800.0
2015-02-26 14:50:00,43.24,43.28,43.22,43.25,39800.0,41.3036,41.3418,41.2845,41.3132,39800.0
2015-02-26 14:55:00,43.26,43.27,43.2,43.22,37600.0,41.3227,41.3323,41.2654,41.2845,37600.0
2015-02-26 15:00:00,43.22,43.22,42.95,43.01,220600.0,41.2845,41.2845,41.0266,41.0839,220600.0
2015-02-26 15:05:00,43.0,43.12,42.98,43.1,126600.0,41.0744,41.189,41.0553,41.1699,126600.0
2015-02-26 15:10:00,43.09,43.2,43.07,43.18,118400.0,41.1604,41.2654,41.1412,41.2463,118400.0
2015-02-26 15:15:00,43.2,43.36,43.18,43.34,151400.0,41.2654,41.4183,41.2463,41.3992,151400.0
2015-02-26 15:20:00,43.33,43.35,43.22,43.22,48400.0,41.3896,41.4087,41.2845,41.2845,48400.0
2015-02-26 15:25:00,43.23,43.35,43.17,43.35,92000.0,41.2941,41.4087,41.2368,41.4087,92000.0
2015-02-26 15:30:00,43.35,43.41,43.27,43.34,194600.0,41.4087,41.466,41.3323,41.3992,194600.0
2015-02-26 15:35:00,43.34,43.39,43.27,43.3,38600.0,41.3992,41.4469,41.3323,41.3609,38600.0
2015-02-26 15:40:00,43.34,43.53,43.34,43.49,179400.0,41.3992,41.5806,41.3992,41.5424,179400.0
2015-02-26 15:45:00,43.51,43.52,43.4,43.46,203200.0,41.5615,41.5711,41.4565,41.5138,203200.0
2015-02-26 15:50:00,43.46,43.55,43.46,43.55,143800.0,41.5138,41.5998,41.5138,41.5998,143800.0
2015-02-26 15:55:00,43.55,43.56,43.47,43.52,200000.0,41.5998,41.6093,41.5233,41.5711,200000.0
2015-02-27 09:30:00,43.33,43.37,43.24,43.35,279800.0,41.3896,41.4278,41.3036,41.4087,279800.0
2015-02-27 09:35:00,43.34,43.48,43.34,43.43,169200.0,41.3992,41.5329,41.3992,41.4851,169200.0
2015-02-27 09:40:00,43.41,43.49,43.13,43.22,220200.0,41.466,41.5424,41.1986,41.2845,220200.0
2015-02-27 09:45:00,43.22,43.26,43.09,43.2,244600.0,41.2845,41.3227,41.1604,41.2654,244600.0
2015-02-27 09:50:00,43.18,43.23,43.1,43.12,229200.0,41.2463,41.2941,41.1699,41.189,229200.0
2015-02-27 09:55:00,43.15,43.23,43.12,43.21,120400.0,41.2177,41.2941,41.189,41.275,120400.0
2015-02-27 10:00:00,43.18,43.35,43.17,43.32,391200.0,41.2463,41.4087,41.2368,41.3801,391200.0
2015-02-27 10:05:00,43.33,43.34,43.21,43.24,241400.0,41.3896,41.3992,41.275,41.3036,241400.0
2015-02-27 10:10:00,43.24,43.35,43.14,43.18,271200.0,41.3036,41.4087,41.2081,41.2463,271200.0
2015-02-27 10:15:00,43.16,43.29,43.16,43.27,103200.0,41.2272,41.3514,41.2272,41.3323,103200.0
2015-02-27 10:20:00,43.29,43.42,43.26,43.38,194200.0,41.3514,41.4756,41.3227,41.4374,194200.0
2015-02-27 10:25:00,43.37,43.46,43.35,43.43,189200.0,41.4278,41.5138,41.4087,41.4851,189200.0
2015-02-27 10:30:00,43.43,43.54,43.38,43.43,214800.0,41.4851,41.5902,41.4374,41.4851,214800.0
2015-02-27 10:35:00,43.43,43.49,43.36,43.42,169200.0,41.4851,41.5424,41.4183,41.4756,169200.0
2015-02-27 10:40:00,43.46,43.59,43.45,43.59,334200.0,41.5138,41.638,41.5042,41.638,334200.0
2015-02-27 10:45:00,43.59,43.61,43.53,43.59,335800.0,41.638,41.6571,41.5806,41.638,335800.0
2015-02-27 10:50:00,43.59,43.61,43.56,43.6,103600.0,41.638,41.6571,41.6093,41.6475,103600.0
2015-02-27 10:55:00,43.62,43.67,43.58,43.6,209600.0,41.6666,41.7144,41.6284,41.6475,209600.0
2015-02-27 11:00:00,43.58,43.59,43.43,43.47,71800.0,41.6284,41.638,41.4851,41.5233,71800.0
2015-02-27 11:05:00,43.49,43.52,43.46,43.52,82200.0,41.5424,41.5711,41.5138,41.5711,82200.0
2015-02-27 11:10:00,43.5,43.55,43.45,43.53,53000.0,41.552,41.5998,41.5042,41.5806,53000.0
2015-02-27 11:15:00,43.52,43.55,43.5,43.52,64200.0,41.5711,41.5998,41.552,41.5711,64200.0
2015-02-27 11:20:00,43.49,43.49,43.41,43.47,77200.0,41.5424,41.5424,41.466,41.5233,77200.0
2015-02-27 11:25:00,43.46,43.48,43.33,43.35,118800.0,41.5138,41.5329,41.3896,41.4087,118800.0
2015-02-27 11:30:00,43.35,43.38,43.33,43.37,126000.0,41.4087,41.4374,41.3896,41.4278,126000.0
2015-02-27 11:35:00,43.36,43.4,43.34,43.35,184200.0,41.4183,41.4565,41.3992,41.4087,184200.0
2015-02-27 11:40:00,43.37,43.46,43.37,43.42,126200.0,41.4278,41.5138,41.4278,41.4756,126200.0
2015-02-27 11:45:00,43.4,43.44,43.37,43.39,79600.0,41.4565,41.4947,41.4278,41.4469,79600.0
2015-02-27 11:50:00,43.38,43.43,43.37,43.4,75800.0,41.4374,41.4851,41.4278,41.4565,75800.0
2015-02-27 11:55:00,43.38,43.42,43.38,43.42,62200.0,41.4374,41.4756,41.4374,41.4756,62200.0
2015-02-27 12:00:00,43.42,43.44,43.4,43.42,111800.0,41.4756,41.4947,41.4565,41.4756,111800.0
2015-02-27 12:05:00,43.41,43.44,43.41,43.44,25800.0,41.466,41.4947,41.466,41.4947,25800.0
2015-02-27 12:10:00,43.43,43.44,43.39,43.42,73800.0,41.4851,41.4947,41.4469,41.4756,73800.0
2015-02-27 12:15:00,43.42,43.44,43.4,43.43,64600.0,41.4756,41.4947,41.4565,41.4851,64600.0
2015-02-27 12:20:00,43.43,43.54,43.4,43.52,188400.0,41.4851,41.5902,41.4565,41.5711,188400.0
2015-02-27 12:25:00,43.54,43.55,43.52,43.54,58400.0,41.5902,41.5998,41.5711,41.5902,58400.0
2015-02-27 12:30:00,43.54,43.57,43.54,43.56,36600.0,41.5902,41.6189,41.5902,41.6093,36600.0
2015-02-27 12:35:00,43.55,43.56,43.54,43.56,47600.0,41.5998,41.6093,41.5902,41.6093,47600.0
2015-02-27 12:40:00,43.55,43.56,43.5,43.52,26200.0,41.5998,41.6093,41.552,41.5711,26200.0
2015-02-27 12:45:00,43.52,43.54,43.48,43.49,31000.0,41.5711,41.5902,41.5329,41.5424,31000.0
2015-02-27 12:50:00,43.48,43.51,43.4,43.43,90800.0,41.5329,41.5615,41.4565,41.4851,90800.0
2015-02-27 12:55:00,43.42,43.44,43.4,43.43,20400.0,41.4756,41.4947,41.4565,41.4851,20400.0
2015-02-27 13:00:00,43.43,43.46,43.39,43.41,52000.0,41.4851,41.5138,41.4469,41.466,52000.0
2015-02-27 13:05:00,43.42,43.47,43.38,43.47,114000.0,41.4756,41.5233,41.4374,41.5233,114000.0
2015-02-27 13:10:00,43.46,43.46,43.4,43.41,25800.0,41.5138,41.5138,41.4565,41.466,25800.0
2015-02-27 13:15:00,43.4,43.4,43.36,43.37,32000.0,41.4565,41.4565,41.4183,41.4278,32000.0
2015-02-27 13:20:00,43.36,43.43,43.36,43.41,34800.0,41.4183,41.4851,41.4183,41.466,34800.0
2015-02-27 13:25:00,43.43,43.43,43.35,43.41,24200.0,41.4851,41.4851,41.4087,41.466,24200.0
2015-02-27 13:30:00,43.4,43.4,43.34,43.34,40800.0,41.4565,41.4565,41.3992,41.3992,40800.0
2015-02-27 13:35:00,43.34,43.35,43.27,43.28,102600.0,41.3992,41.4087,41.3323,41.3418,102600.0
2015-02-27 13:40:00,43.28,43.33,43.24,43.32,78600.0,41.3418,41.3896,41.3036,41.3801,78600.0
2015-02-27 13:45:00,43.31,43.39,43.3,43.39,39600.0,41.3705,41.4469,41.3609,41.4469,39600.0
2015-02-27 13:50:00,43.38,43.45,43.38,43.4,46400.0,41.4374,41.5042,41.4374,41.4565,46400.0
2015-02-27 13:55:00,43.4,43.45,43.4,43.43,34200.0,41.4565,41.5042,41.4565,41.4851,34200.0
2015-02-27 14:00:00,43.45,43.46,43.42,43.42,21400.0,41.5042,41.5138,41.4756,41.4756,21400.0
2015-02-27 14:05:00,43.42,43.47,43.4,43.4,55400.0,41.4756,41.5233,41.4565,41.4565,55400.0
2015-02-27 14:10:00,43.4,43.44,43.35,43.35,61400.0,41.4565,41.4947,41.4087,41.4087,61400.0
2015-02-27 14:15:00,43.36,43.42,43.35,43.37,37000.0,41.4183,41.4756,41.4087,41.4278,37000.0
2015-02-27 14:20:00,43.35,43.45,43.34,43.45,59000.0,41.4087,41.5042,41.3992,41.5042,59000.0
2015-02-27 14:25:00,43.44,43.47,43.43,43.45,32800.0,41.4947,41.5233,41.4851,41.5042,32800.0
2015-02-27 14:30:00,43.44,43.49,43.4,43.48,71200.0,41.4947,41.5424,41.4565,41.5329,71200.0
2015-02-27 14:35:00,43.48,43.5,43.29,43.32,141800.0,41.5329,41.552,41.3514,41.3801,141800.0
2015-02-27 14:40:00,43.32,43.35,43.24,43.28,78000.0,41.3801,41.4087,41.3036,41.3418,78000.0
2015-02-27 14:45:00,43.27,43.35,43.23,43.33,60800.0,41.3323,41.4087,41.2941,41.3896,60800.0
2015-02-27 14:50:00,43.32,43.33,43.27,43.31,24000.0,41.3801,41.3896,41.3323,41.3705,24000.0
2015-02-27 14:55:00,43.31,43.34,43.26,43.28,57000.0,41.3705,41.3992,41.3227,41.3418,57000.0
2015-02-27 15:00:00,43.27,43.34,43.19,43.33,142200.0,41.3323,41.3992,41.2559,41.3896,142200.0
2015-02-27 15:05:00,43.31,43.35,43.23,43.23,52800.0,41.3705,41.4087,41.2941,41.2941,52800.0
2015-02-27 15:10:00,43.21,43.33,43.21,43.25,40400.0,41.275,41.3896,41.275,41.3132,40400.0
2015-02-27 15:15:00,43.24,43.33,43.2,43.32,111600.0,41.3036,41.3896,41.2654,41.3801,111600.0
2015-02-27 15:20:00,43.3,43.36,43.29,43.35,56600.0,41.3609,41.4183,41.3514,41.4087,56600.0
2015-02-27 15:25:00,43.37,43.4,43.34,43.36,76400.0,41.4278,41.4565,41.3992,41.4183,76400.0
2015-02-27 15:30:00,43.37,43.39,43.25,43.27,75200.0,41.4278,41.4469,41.3132,41.3323,75200.0
2015-02-27 15:35:00,43.27,43.29,43.2,43.21,108600.0,41.3323,41.3514,41.2654,41.275,108600.0
2015-02-27 15:40:00,43.22,43.22,43.09,43.09,208400.0,41.2845,41.2845,41.1604,41.1604,208400.0
2015-02-27 15:45:00,43.09,43.17,43.08,43.1,64600.0,41.1604,41.2368,41.1508,41.1699,64600.0
2015-02-27 15:50:00,43.1,43.15,43.07,43.08,129200.0,41.1699,41.2177,41.1412,41.1508,129200.0
2015-02-27 15:55:00,43.08,43.09,42.83,42.84,600200.0,41.1508,41.1604,40.912,40.9215,600200.0
2015-03-02 09:30:00,42.85,43.05,42.81,42.97,211600.0,40.9311,41.1221,40.8929,41.0457,211600.0
2015-03-02 09:35:00,42.97,43.15,42.97,43.03,274600.0,41.0457,41.2177,41.0457,41.103,274600.0
2015-03-02 09:40:00,43.01,43.05,42.93,42.99,166600.0,41.0839,41.1221,41.0075,41.0648,166600.0
2015-03-02 09:45:00,42.99,43.13,42.99,43.11,195600.0,41.0648,41.1986,41.0648,41.1795,195600.0
2015-03-02 09:50:00,43.1,43.26,43.07,43.2,242800.0,41.1699,41.3227,41.1412,41.2654,242800.0
2015-03-02 09:55:00,43.19,43.31,43.18,43.19,142800.0,41.2559,41.3705,41.2463,41.2559,142800.0
2015-03-02 10:00:00,43.23,43.36,43.23,43.32,197000.0,41.2941,41.4183,41.2941,41.3801,197000.0
2015-03-02 10:05:00,43.33,43.44,43.28,43.43,335600.0,41.3896,41.4947,41.3418,41.4851,335600.0
2015-03-02 10:10:00,43.43,43.83,43.42,43.7,651600.0,41.4851,41.8672,41.4756,41.743,651600.0
2015-03-02 10:15:00,43.71,43.88,43.7,43.76,336800.0,41.7526,41.915,41.743,41.8003,336800.0
2015-03-02 10:20:00,43.78,43.98,43.77,43.9,200600.0,41.8195,42.0105,41.8099,41.9341,200600.0
2015-03-02 10:25:00,43.9,43.97,43.87,43.96,184800.0,41.9341,42.0009,41.9054,41.9914,184800.0
2015-03-02 10:30:00,43.98,44.1,43.95,43.99,316800.0,42.0105,42.1251,41.9818,42.02,316800.0
2015-03-02 10:35:00,44.01,44.02,43.92,43.98,190800.0,42.0392,42.0487,41.9532,42.0105,190800.0
2015-03-02 10:40:00,43.98,44.0,43.88,43.92,122000.0,42.0105,42.0296,41.915,41.9532,122000.0
2015-03-02 10:45:00,43.94,43.95,43.83,43.87,218400.0,41.9723,41.9818,41.8672,41.9054,218400.0
2015-03-02 10:50:00,43.88,43.92,43.83,43.87,155000.0,41.915,41.9532,41.8672,41.9054,155000.0
2015-03-02 10:55:00,43.87,43.88,43.82,43.85,74400.0,41.9054,41.915,41.8577,41.8863,74400.0
2015-03-02 11:00:00,43.87,43.92,43.82,43.85,149800.0,41.9054,41.9532,41.8577,41.8863,149800.0
2015-03-02 11:05:00,43.84,43.84,43.65,43.74,159000.0,41.8768,41.8768,41.6953,41.7812,159000.0
2015-03-02 11:10:00,43.74,43.76,43.51,43.55,168000.0,41.7812,41.8003,41.5615,41.5998,168000.0
2015-03-02 11:15:00,43.54,43.6,43.5,43.58,137000.0,41.5902,41.6475,41.552,41.6284,137000.0
2015-03-02 11:20:00,43.56,43.68,43.56,43.66,149600.0,41.6093,41.7239,41.6093,41.7048,149600.0
2015-03-02 11:25:00,43.68,43.69,43.61,43.65,151400.0,41.7239,41.7335,41.6571,41.6953,151400.0
2015-03-02 11:30:00,43.65,43.71,43.65,43.71,156600.0,41.6953,41.7526,41.6953,41.7526,156600.0
2015-03-02 11:35:00,43.72,43.76,43.68,43.72,132600.0,41.7621,41.8003,41.7239,41.7621,132600.0
2015-03-02 11:40:00,43.72,43.76,43.66,43.66,89400.0,41.7621,41.8003,41.7048,41.7048,89400.0
2015-03-02 11:45:00,43.66,43.68,43.59,43.6,137800.0,41.7048,41.7239,41.638,41.6475,137800.0
2015-03-02 11:50:00,43.58,43.65,43.57,43.61,64600.0,41.6284,41.6953,41.6189,41.6571,64600.0
2015-03-02 11:55:00,43.61,43.62,43.52,43.55,106200.0,41.6571,41.6666,41.5711,41.5998,106200.0
2015-03-02 12:00:00,43.56,43.57,43.54,43.55,36800.0,41.6093,41.6189,41.5902,41.5998,36800.0
2015-03-02 12:05:00,43.56,43.62,43.55,43.6,74000.0,41.6093,41.6666,41.5998,41.6475,74000.0
2015-03-02 12:10:00,43.6,43.6,43.28,43.3,268000.0,41.6475,41.6475,41.3418,41.3609,268000.0
2015-03-02 12:15:00,43.3,43.31,43.05,43.08,286400.0,41.3609,41.3705,41.1221,41.1508,286400.0
2015-03-02 12:20:00,43.07,43.07,42.92,43.02,176000.0,41.1412,41.1412,40.998,41.0935,176000.0
2015-03-02 12:25:00,43.02,43.07,42.97,43.07,89000.0,41.0935,41.1412,41.0457,41.1412,89000.0
2015-03-02 12:30:00,43.06,43.16,43.01,43.15,111800.0,41.1317,41.2272,41.0839,41.2177,111800.0
2015-03-02 12:35:00,43.16,43.16,43.1,43.13,69400.0,41.2272,41.2272,41.1699,41.1986,69400.0
2015-03-02 12:40:00,43.14,43.16,43.02,43.07,75400.0,41.2081,41.2272,41.0935,41.1412,75400.0
2015-03-02 12:45:00,43.06,43.16,43.06,43.1,49200.0,41.1317,41.2272,41.1317,41.1699,49200.0
2015-03-02 12:50:00,43.07,43.18,43.07,43.18,70800.0,41.1412,41.2463,41.1412,41.2463,70800.0
2015-03-02 12:55:00,43.18,43.23,43.18,43.22,98400.0,41.2463,41.2941,41.2463,41.2845,98400.0
2015-03-02 13:00:00,43.22,43.26,43.19,43.24,87000.0,41.2845,41.3227,41.2559,41.3036,87000.0
2015-03-02 13:05:00,43.26,43.27,43.2,43.22,54800.0,41.3227,41.3323,41.2654,41.2845,54800.0
2015-03-02 13:10:00,43.22,43.28,43.2,43.2,66800.0,41.2845,41.3418,41.2654,41.2654,66800.0
2015-03-02 13:15:00,43.23,43.27,43.17,43.19,34800.0,41.2941,41.3323,41.2368,41.2559,34800.0
2015-03-02 13:20:00,43.21,43.22,43.09,43.09,90400.0,41.275,41.2845,41.1604,41.1604,90400.0
2015-03-02 13:25:00,43.1,43.16,43.1,43.15,75400.0,41.1699,41.2272,41.1699,41.2177,75400.0
2015-03-02 13:30:00,43.17,43.21,43.15,43.18,94400.0,41.2368,41.275,41.2177,41.2463,94400.0
2015-03-02 13:35:00,43.18,43.32,43.17,43.3,131800.0,41.2463,41.3801,41.2368,41.3609,131800.0
2015-03-02 13:40:00,43.3,43.46,43.3,43.43,210000.0,41.3609,41.5138,41.3609,41.4851,210000.0
2015-03-02 13:45:00,43.45,43.46,43.4,43.45,95600.0,41.5042,41.5138,41.4565,41.5042,95600.0
2015-03-02 13:50:00,43.44,43.45,43.38,43.4,46800.0,41.4947,41.5042,41.4374,41.4565,46800.0
2015-03-02 13:55:00,43.39,43.44,43.35,43.43,38200.0,41.4469,41.4947,41.4087,41.4851,38200.0
2015-03-02 14:00:00,43.42,43.49,43.4,43.49,92200.0,41.4756,41.5424,41.4565,41.5424,92200.0
2015-03-02 14:05:00,43.46,43.49,43.43,43.45,82200.0,41.5138,41.5424,41.4851,41.5042,82200.0
2015-03-02 14:10:00,43.45,43.45,43.33,43.34,86600.0,41.5042,41.5042,41.3896,41.3992,86600.0
2015-03-02 14:15:00,43.34,43.38,43.3,43.32,80600.0,41.3992,41.4374,41.3609,41.3801,80600.0
2015-03-02 14:20:00,43.34,43.38,43.31,43.35,64400.0,41.3992,41.4374,41.3705,41.4087,64400.0
2015-03-02 14:25:00,43.35,43.37,43.21,43.22,127600.0,41.4087,41.4278,41.275,41.2845,127600.0
2015-03-02 14:30:00,43.2,43.29,43.2,43.27,53000.0,41.2654,41.3514,41.2654,41.3323,53000.0
2015-03-02 14:35:00,43.29,43.29,43.24,43.28,40600.0,41.3514,41.3514,41.3036,41.3418,40600.0
2015-03-02 14:40:00,43.29,43.3,43.23,43.28,49000.0,41.3514,41.3609,41.2941,41.3418,49000.0
2015-03-02 14:45:00,43.29,43.36,43.27,43.34,161200.0,41.3514,41.4183,41.3323,41.3992,161200.0
2015-03-02 14:50:00,43.33,43.35,43.3,43.31,41600.0,41.3896,41.4087,41.3609,41.3705,41600.0
2015-03-02 14:55:00,43.3,43.43,43.3,43.4,99000.0,41.3609,41.4851,41.3609,41.4565,99000.0
2015-03-02 15:00:00,43.42,43.43,43.35,43.4,44400.0,41.4756,41.4851,41.4087,41.4565,44400.0
2015-03-02 15:05:00,43.4,43.55,43.4,43.54,158400.0,41.4565,41.5998,41.4565,41.5902,158400.0
2015-03-02 15:10:00,43.54,43.6,43.52,43.58,102400.0,41.5902,41.6475,41.5711,41.6284,102400.0
2015-03-02 15:15:00,43.57,43.67,43.56,43.62,201800.0,41.6189,41.7144,41.6093,41.6666,201800.0
2015-03-02 15:20:00,43.61,43.65,43.57,43.59,47400.0,41.6571,41.6953,41.6189,41.638,47400.0
2015-03-02 15:25:00,43.59,43.62,43.56,43.61,53800.0,41.638,41.6666,41.6093,41.6571,53800.0
2015-03-02 15:30:00,43.62,43.63,43.57,43.63,34600.0,41.6666,41.6762,41.6189,41.6762,34600.0
2015-03-02 15:35:00,43.63,43.74,43.63,43.74,141400.0,41.6762,41.7812,41.6762,41.7812,141400.0
2015-03-02 15:40:00,43.74,43.83,43.72,43.8,175000.0,41.7812,41.8672,41.7621,41.8386,175000.0
2015-03-02 15:45:00,43.82,43.87,43.79,43.83,148600.0,41.8577,41.9054,41.829,41.8672,148600.0
2015-03-02 15:50:00,43.84,43.93,43.82,43.9,164600.0,41.8768,41.9627,41.8577,41.9341,164600.0
2015-03-02 15:55:00,43.9,43.95,43.73,43.86,355000.0,41.9341,41.9818,41.7717,41.8959,355000.0
2015-03-03 09:30:00,43.47,43.49,43.2,43.27,252000.0,41.5233,41.5424,41.2654,41.3323,252000.0
2015-03-03 09:35:00,43.32,43.43,43.27,43.37,268600.0,41.3801,41.4851,41.3323,41.4278,268600.0
2015-03-03 09:40:00,43.36,43.38,42.98,43.06,384800.0,41.4183,41.4374,41.0553,41.1317,384800.0
2015-03-03 09:45:00,43.04,43.05,42.76,42.78,350400.0,41.1126,41.1221,40.8451,40.8642,350400.0
2015-03-03 09:50:00,42.77,42.77,42.52,42.62,572800.0,40.8547,40.8547,40.6159,40.7114,572800.0
2015-03-03 09:55:00,42.6,42.79,42.6,42.76,231000.0,40.6923,40.8738,40.6923,40.8451,231000.0
2015-03-03 10:00:00,42.74,42.98,42.69,42.92,346000.0,40.826,41.0553,40.7783,40.998,346000.0
2015-03-03 10:05:00,42.96,43.05,42.93,42.97,155200.0,41.0362,41.1221,41.0075,41.0457,155200.0
2015-03-03 10:10:00,42.96,43.16,42.92,43.02,216800.0,41.0362,41.2272,40.998,41.0935,216800.0
2015-03-03 10:15:00,43.02,43.15,42.96,43.1,136200.0,41.0935,41.2177,41.0362,41.1699,136200.0
2015-03-03 10:20:00,43.11,43.12,42.98,43.01,121000.0,41.1795,41.189,41.0553,41.0839,121000.0
2015-03-03 10:25:00,43.05,43.05,42.88,43.02,183800.0,41.1221,41.1221,40.9598,41.0935,183800.0
2015-03-03 10:30:00,43.01,43.13,42.97,43.1,174200.0,41.0839,41.1986,41.0457,41.1699,174200.0
2015-03-03 10:35:00,43.09,43.09,42.95,43.02,143000.0,41.1604,41.1604,41.0266,41.0935,143000.0
2015-03-03 10:40:00,43.04,43.1,43.01,43.08,134800.0,41.1126,41.1699,41.0839,41.1508,134800.0
2015-03-03 10:45:00,43.1,43.2,43.02,43.18,251400.0,41.1699,41.2654,41.0935,41.2463,251400.0
2015-03-03 10:50:00,43.2,43.2,42.97,42.97,197200.0,41.2654,41.2654,41.0457,41.0457,197200.0
2015-03-03 10:55:00,42.96,42.98,42.81,42.86,199000.0,41.0362,41.0553,40.8929,40.9407,199000.0
2015-03-03 11:00:00,42.84,42.92,42.75,42.88,111400.0,40.9215,40.998,40.8356,40.9598,111400.0
2015-03-03 11:05:00,42.88,42.92,42.8,42.88,121800.0,40.9598,40.998,40.8833,40.9598,121800.0
2015-03-03 11:10:00,42.88,42.9,42.81,42.85,76800.0,40.9598,40.9789,40.8929,40.9311,76800.0
2015-03-03 11:15:00,42.85,42.99,42.84,42.94,108600.0,40.9311,41.0648,40.9215,41.0171,108600.0
2015-03-03 11:20:00,42.94,42.99,42.93,42.95,73600.0,41.0171,41.0648,41.0075,41.0266,73600.0
2015-03-03 11:25:00,42.96,42.97,42.81,42.84,105600.0,41.0362,41.0457,40.8929,40.9215,105600.0
2015-03-03 11:30:00,42.83,42.83,42.56,42.61,332600.0,40.912,40.912,40.6541,40.7018,332600.0
2015-03-03 11:35:00,42.6,42.67,42.6,42.66,135000.0,40.6923,40.7592,40.6923,40.7496,135000.0
2015-03-03 11:40:00,42.65,42.66,42.55,42.55,155000.0,40.7401,40.7496,40.6445,40.6445,155000.0
2015-03-03 11:45:00,42.56,42.67,42.55,42.66,153800.0,40.6541,40.7592,40.6445,40.7496,153800.0
2015-03-03 11:50:00,42.65,42.82,42.63,42.78,203200.0,40.7401,40.9024,40.721,40.8642,203200.0
2015-03-03 11:55:00,42.81,42.86,42.75,42.79,146400.0,40.8929,40.9407,40.8356,40.8738,146400.0
2015-03-03 12:00:00,42.8,42.81,42.72,42.77,86400.0,40.8833,40.8929,40.8069,40.8547,86400.0
2015-03-03 12:05:00,42.76,42.84,42.75,42.83,134600.0,40.8451,40.9215,40.8356,40.912,134600.0
2015-03-03 12:10:00,42.84,42.88,42.79,42.81,89200.0,40.9215,40.9598,40.8738,40.8929,89200.0
2015-03-03 12:15:00,42.8,42.88,42.8,42.84,74400.0,40.8833,40.9598,40.8833,40.9215,74400.0
2015-03-03 12:20:00,42.81,42.84,42.77,42.78,44800.0,40.8929,40.9215,40.8547,40.8642,44800.0
2015-03-03 12:25:00,42.77,42.8,42.62,42.8,197400.0,40.8547,40.8833,40.7114,40.8833,197400.0
2015-03-03 12:30:00,42.8,42.81,42.75,42.76,58000.0,40.8833,40.8929,40.8356,40.8451,58000.0
2015-03-03 12:35:00,42.76,42.84,42.74,42.8,60000.0,40.8451,40.9215,40.826,40.8833,60000.0
2015-03-03 12:40:00,42.82,42.86,42.79,42.85,57200.0,40.9024,40.9407,40.8738,40.9311,57200.0
2015-03-03 12:45:00,42.85,42.85,42.8,42.85,67600.0,40.9311,40.9311,40.8833,40.9311,67600.0
2015-03-03 12:50:00,42.84,42.96,42.84,42.9,133200.0,40.9215,41.0362,40.9215,40.9789,133200.0
2015-03-03 12:55:00,42.88,43.02,42.87,43.01,157600.0,40.9598,41.0935,40.9502,41.0839,157600.0
2015-03-03 13:00:00,43.02,43.07,43.0,43.01,148000.0,41.0935,41.1412,41.0744,41.0839,148000.0
2015-03-03 13:05:00,43.02,43.08,43.01,43.05,77400.0,41.0935,41.1508,41.0839,41.1221,77400.0
2015-03-03 13:10:00,43.05,43.05,42.94,42.96,103000.0,41.1221,41.1221,41.0171,41.0362,103000.0
2015-03-03 13:15:00,42.95,42.97,42.88,42.91,137200.0,41.0266,41.0457,40.9598,40.9884,137200.0
2015-03-03 13:20:00,42.91,42.95,42.85,42.88,106800.0,40.9884,41.0266,40.9311,40.9598,106800.0
2015-03-03 13:25:00,42.88,42.93,42.87,42.93,46400.0,40.9598,41.0075,40.9502,41.0075,46400.0
2015-03-03 13:30:00,42.94,42.96,42.92,42.94,63800.0,41.0171,41.0362,40.998,41.0171,63800.0
2015-03-03 13:35:00,42.93,42.95,42.86,42.87,138600.0,41.0075,41.0266,40.9407,40.9502,138600.0
2015-03-03 13:40:00,42.87,42.87,42.77,42.8,75400.0,40.9502,40.9502,40.8547,40.8833,75400.0
2015-03-03 13:45:00,42.81,42.88,42.8,42.88,62400.0,40.8929,40.9598,40.8833,40.9598,62400.0
2015-03-03 13:50:00,42.88,42.96,42.87,42.96,65200.0,40.9598,41.0362,40.9502,41.0362,65200.0
2015-03-03 13:55:00,42.96,42.96,42.82,42.83,67600.0,41.0362,41.0362,40.9024,40.912,67600.0
2015-03-03 14:00:00,42.82,42.88,42.82,42.84,31600.0,40.9024,40.9598,40.9024,40.9215,31600.0
2015-03-03 14:05:00,42.85,42.99,42.82,42.99,39000.0,40.9311,41.0648,40.9024,41.0648,39000.0
2015-03-03 14:10:00,42.99,43.08,42.98,43.05,140800.0,41.0648,41.1508,41.0553,41.1221,140800.0
2015-03-03 14:15:00,43.06,43.08,42.99,43.05,77400.0,41.1317,41.1508,41.0648,41.1221,77400.0
2015-03-03 14:20:00,43.06,43.08,43.0,43.04,62000.0,41.1317,41.1508,41.0744,41.1126,62000.0
2015-03-03 14:25:00,43.06,43.19,43.05,43.17,201000.0,41.1317,41.2559,41.1221,41.2368,201000.0
2015-03-03 14:30:00,43.18,43.22,43.1,43.1,119600.0,41.2463,41.2845,41.1699,41.1699,119600.0
2015-03-03 14:35:00,43.11,43.11,43.04,43.07,75200.0,41.1795,41.1795,41.1126,41.1412,75200.0
2015-03-03 14:40:00,43.06,43.12,42.97,43.02,187800.0,41.1317,41.189,41.0457,41.0935,187800.0
2015-03-03 14:45:00,43.01,43.11,42.91,43.09,154600.0,41.0839,41.1795,40.9884,41.1604,154600.0
2015-03-03 14:50:00,43.08,43.15,43.04,43.12,164200.0,41.1508,41.2177,41.1126,41.189,164200.0
2015-03-03 14:55:00,43.11,43.19,43.1,43.12,41800.0,41.1795,41.2559,41.1699,41.189,41800.0
2015-03-03 15:00:00,43.13,43.15,43.04,43.13,114000.0,41.1986,41.2177,41.1126,41.1986,114000.0
2015-03-03 15:05:00,43.15,43.15,43.01,43.02,65800.0,41.2177,41.2177,41.0839,41.0935,65800.0
2015-03-03 15:10:00,43.02,43.07,42.97,42.98,76200.0,41.0935,41.1412,41.0457,41.0553,76200.0
2015-03-03 15:15:00,42.98,42.99,42.93,42.98,106600.0,41.0553,41.0648,41.0075,41.0553,106600.0
2015-03-03 15:20:00,42.98,43.08,42.97,43.07,59000.0,41.0553,41.1508,41.0457,41.1412,59000.0
2015-03-03 15:25:00,43.06,43.13,43.05,43.13,76600.0,41.1317,41.1986,41.1221,41.1986,76600.0
2015-03-03 15:30:00,43.12,43.18,43.1,43.14,109000.0,41.189,41.2463,41.1699,41.2081,109000.0
2015-03-03 15:35:00,43.15,43.15,43.02,43.04,135600.0,41.2177,41.2177,41.0935,41.1126,135600.0
2015-03-03 15:40:00,43.04,43.05,42.96,43.02,184800.0,41.1126,41.1221,41.0362,41.0935,184800.0
2015-03-03 15:45:00,43.01,43.02,42.91,42.98,157400.0,41.0839,41.0935,40.9884,41.0553,157400.0
2015-03-03 15:50:00,42.98,43.04,42.97,43.02,80400.0,41.0553,41.1126,41.0457,41.0935,80400.0
2015-03-03 15:55:00,43.02,43.1,43.01,43.04,270800.0,41.0935,41.1699,41.0839,41.1126,270800.0
2015-03-04 09:30:00,42.46,42.67,42.41,42.43,271800.0,40.5586,40.7592,40.5108,40.5299,271800.0
2015-03-04 09:35:00,42.41,42.41,42.07,42.08,362400.0,40.5108,40.5108,40.186,40.1956,362400.0
2015-03-04 09:40:00,42.06,42.17,41.96,42.06,400200.0,40.1765,40.2816,40.081,40.1765,400200.0
2015-03-04 09:45:00,42.05,42.15,41.99,42.06,354400.0,40.1669,40.2624,40.1096,40.1765,354400.0
2015-03-04 09:50:00,42.05,42.05,41.84,42.04,372600.0,40.1669,40.1669,39.9663,40.1574,372600.0
2015-03-04 09:55:00,42.04,42.24,42.02,42.22,462600.0,40.1574,40.3484,40.1383,40.3293,462600.0
2015-03-04 10:00:00,42.21,42.35,42.08,42.2,294200.0,40.3198,40.4535,40.1956,40.3102,294200.0
2015-03-04 10:05:00,42.18,42.4,42.13,42.14,325200.0,40.2911,40.5013,40.2433,40.2529,325200.0
2015-03-04 10:10:00,42.13,42.2,41.89,42.04,329200.0,40.2433,40.3102,40.0141,40.1574,329200.0
2015-03-04 10:15:00,42.02,42.17,41.92,42.13,220600.0,40.1383,40.2816,40.0427,40.2433,220600.0
2015-03-04 10:20:00,42.13,42.19,42.06,42.1,91200.0,40.2433,40.3007,40.1765,40.2147,91200.0
2015-03-04 10:25:00,42.09,42.11,41.97,42.0,201000.0,40.2051,40.2242,40.0905,40.1192,201000.0
2015-03-04 10:30:00,41.98,42.17,41.93,42.14,222200.0,40.1001,40.2816,40.0523,40.2529,222200.0
2015-03-04 10:35:00,42.16,42.22,42.1,42.16,322200.0,40.272,40.3293,40.2147,40.272,322200.0
2015-03-04 10:40:00,42.15,42.32,42.05,42.25,190000.0,40.2624,40.4248,40.1669,40.358,190000.0
2015-03-04 10:45:00,42.26,42.29,42.13,42.19,206800.0,40.3675,40.3962,40.2433,40.3007,206800.0
2015-03-04 10:50:00,42.17,42.19,42.1,42.12,95200.0,40.2816,40.3007,40.2147,40.2338,95200.0
2015-03-04 10:55:00,42.1,42.33,42.1,42.3,114400.0,40.2147,40.4344,40.2147,40.4057,114400.0
2015-03-04 11:00:00,42.31,42.43,42.29,42.4,325000.0,40.4153,40.5299,40.3962,40.5013,325000.0
2015-03-04 11:05:00,42.4,42.6,42.38,42.55,369200.0,40.5013,40.6923,40.4821,40.6445,369200.0
2015-03-04 11:10:00,42.56,42.6,42.51,42.6,181600.0,40.6541,40.6923,40.6063,40.6923,181600.0
2015-03-04 11:15:00,42.6,42.74,42.6,42.72,252200.0,40.6923,40.826,40.6923,40.8069,252200.0
2015-03-04 11:20:00,42.72,42.74,42.69,42.71,166200.0,40.8069,40.826,40.7783,40.7974,166200.0
2015-03-04 11:25:00,42.71,42.74,42.62,42.63,301000.0,40.7974,40.826,40.7114,40.721,301000.0
2015-03-04 11:30:00,42.63,42.66,42.57,42.65,139200.0,40.721,40.7496,40.6636,40.7401,139200.0
2015-03-04 11:35:00,42.64,42.65,42.6,42.62,94600.0,40.7305,40.7401,40.6923,40.7114,94600.0
2015-03-04 11:40:00,42.61,42.66,42.59,42.63,84600.0,40.7018,40.7496,40.6827,40.721,84600.0
2015-03-04 11:45:00,42.63,42.65,42.53,42.57,152400.0,40.721,40.7401,40.6254,40.6636,152400.0
2015-03-04 11:50:00,42.57,42.57,42.41,42.43,187200.0,40.6636,40.6636,40.5108,40.5299,187200.0
2015-03-04 11:55:00,42.42,42.42,42.37,42.38,95200.0,40.5204,40.5204,40.4726,40.4821,95200.0
2015-03-04 12:00:00,42.38,42.46,42.34,42.44,148800.0,40.4821,40.5586,40.4439,40.5395,148800.0
2015-03-04 12:05:00,42.44,42.52,42.43,42.5,86600.0,40.5395,40.6159,40.5299,40.5968,86600.0
2015-03-04 12:10:00,42.49,42.7,42.48,42.63,119800.0,40.5872,40.7878,40.5777,40.721,119800.0
2015-03-04 12:15:00,42.67,42.69,42.58,42.62,115600.0,40.7592,40.7783,40.6732,40.7114,115600.0
2015-03-04 12:20:00,42.63,42.64,42.59,42.63,57800.0,40.721,40.7305,40.6827,40.721,57800.0
2015-03-04 12:25:00,42.62,42.69,42.61,42.68,55000.0,40.7114,40.7783,40.7018,40.7687,55000.0
2015-03-04 12:30:00,42.7,42.74,42.59,42.61,144600.0,40.7878,40.826,40.6827,40.7018,144600.0
2015-03-04 12:35:00,42.6,42.66,42.6,42.62,49400.0,40.6923,40.7496,40.6923,40.7114,49400.0
2015-03-04 12:40:00,42.62,42.8,42.61,42.78,260600.0,40.7114,40.8833,40.7018,40.8642,260600.0
2015-03-04 12:45:00,42.77,42.8,42.71,42.71,33600.0,40.8547,40.8833,40.7974,40.7974,33600.0
2015-03-04 12:50:00,42.7,42.72,42.67,42.68,77400.0,40.7878,40.8069,40.7592,40.7687,77400.0
2015-03-04 12:55:00,42.68,42.68,42.59,42.6,59000.0,40.7687,40.7687,40.6827,40.6923,59000.0
2015-03-04 13:00:00,42.63,42.66,42.6,42.65,59000.0,40.721,40.7496,40.6923,40.7401,59000.0
2015-03-04 13:05:00,42.64,42.71,42.61,42.63,82600.0,40.7305,40.7974,40.7018,40.721,82600.0
2015-03-04 13:10:00,42.62,42.66,42.59,42.64,45000.0,40.7114,40.7496,40.6827,40.7305,45000.0
2015-03-04 13:15:00,42.64,42.71,42.63,42.69,54800.0,40.7305,40.7974,40.721,40.7783,54800.0
2015-03-04 13:20:00,42.68,42.8,42.66,42.77,70200.0,40.7687,40.8833,40.7496,40.8547,70200.0
2015-03-04 13:25:00,42.75,42.84,42.74,42.83,52400.0,40.8356,40.9215,40.826,40.912,52400.0
2015-03-04 13:30:00,42.81,42.84,42.7,42.7,69200.0,40.8929,40.9215,40.7878,40.7878,69200.0
2015-03-04 13:35:00,42.7,42.73,42.63,42.69,79200.0,40.7878,40.8165,40.721,40.7783,79200.0
2015-03-04 13:40:00,42.7,42.77,42.68,42.68,91000.0,40.7878,40.8547,40.7687,40.7687,91000.0
2015-03-04 13:45:00,42.69,42.7,42.61,42.66,65800.0,40.7783,40.7878,40.7018,40.7496,65800.0
2015-03-04 13:50:00,42.67,42.72,42.63,42.63,58000.0,40.7592,40.8069,40.721,40.721,58000.0
2015-03-04 13:55:00,42.63,42.63,42.45,42.48,149800.0,40.721,40.721,40.549,40.5777,149800.0
2015-03-04 14:00:00,42.51,42.64,42.51,42.63,68200.0,40.6063,40.7305,40.6063,40.721,68200.0
2015-03-04 14:05:00,42.6,42.65,42.58,42.6,54200.0,40.6923,40.7401,40.6732,40.6923,54200.0
2015-03-04 14:10:00,42.62,42.63,42.46,42.46,133800.0,40.7114,40.721,40.5586,40.5586,133800.0
2015-03-04 14:15:00,42.46,42.57,42.45,42.57,76000.0,40.5586,40.6636,40.549,40.6636,76000.0
2015-03-04 14:20:00,42.57,42.63,42.56,42.63,57200.0,40.6636,40.721,40.6541,40.721,57200.0
2015-03-04 14:25:00,42.64,42.7,42.62,42.63,59400.0,40.7305,40.7878,40.7114,40.721,59400.0
2015-03-04 14:30:00,42.63,42.68,42.6,42.68,77800.0,40.721,40.7687,40.6923,40.7687,77800.0
2015-03-04 14:35:00,42.7,42.76,42.62,42.65,121600.0,40.7878,40.8451,40.7114,40.7401,121600.0
2015-03-04 14:40:00,42.65,42.79,42.65,42.73,106800.0,40.7401,40.8738,40.7401,40.8165,106800.0
2015-03-04 14:45:00,42.73,42.76,42.7,42.76,32000.0,40.8165,40.8451,40.7878,40.8451,32000.0
2015-03-04 14:50:00,42.77,42.82,42.73,42.79,105800.0,40.8547,40.9024,40.8165,40.8738,105800.0
2015-03-04 14:55:00,42.79,42.82,42.74,42.8,52400.0,40.8738,40.9024,40.826,40.8833,52400.0
2015-03-04 15:00:00,42.81,42.85,42.55,42.55,226000.0,40.8929,40.9311,40.6445,40.6445,226000.0
2015-03-04 15:05:00,42.55,42.6,42.47,42.57,134200.0,40.6445,40.6923,40.5681,40.6636,134200.0
2015-03-04 15:10:00,42.59,42.69,42.57,42.67,127000.0,40.6827,40.7783,40.6636,40.7592,127000.0
2015-03-04 15:15:00,42.67,42.72,42.62,42.65,87200.0,40.7592,40.8069,40.7114,40.7401,87200.0
2015-03-04 15:20:00,42.63,42.68,42.6,42.68,72600.0,40.721,40.7687,40.6923,40.7687,72600.0
2015-03-04 15:25:00,42.7,42.71,42.59,42.68,56600.0,40.7878,40.7974,40.6827,40.7687,56600.0
2015-03-04 15:30:00,42.67,42.8,42.67,42.74,184800.0,40.7592,40.8833,40.7592,40.826,184800.0
2015-03-04 15:35:00,42.76,42.77,42.67,42.76,137200.0,40.8451,40.8547,40.7592,40.8451,137200.0
2015-03-04 15:40:00,42.76,42.76,42.63,42.7,121800.0,40.8451,40.8451,40.721,40.7878,121800.0
2015-03-04 15:45:00,42.71,42.74,42.66,42.71,103600.0,40.7974,40.826,40.7496,40.7974,103600.0
2015-03-04 15:50:00,42.69,42.72,42.6,42.67,250000.0,40.7783,40.8069,40.6923,40.7592,250000.0
2015-03-04 15:55:00,42.66,42.67,42.58,42.66,368800.0,40.7496,40.7592,40.6732,40.7496,368800.0
2015-03-05 09:30:00,42.81,42.81,42.23,42.41,391400.0,40.8929,40.8929,40.3389,40.5108,391400.0
2015-03-05 09:35:00,42.4,42.41,42.15,42.34,287400.0,40.5013,40.5108,40.2624,40.4439,287400.0
2015-03-05 09:40:00,42.32,42.44,42.27,42.35,162400.0,40.4248,40.5395,40.3771,40.4535,162400.0
2015-03-05 09:45:00,42.35,42.75,42.27,42.75,241600.0,40.4535,40.8356,40.3771,40.8356,241600.0
2015-03-05 09:50:00,42.75,42.87,42.73,42.74,379200.0,40.8356,40.9502,40.8165,40.826,379200.0
2015-03-05 09:55:00,42.74,42.84,42.72,42.76,131400.0,40.826,40.9215,40.8069,40.8451,131400.0
2015-03-05 10:00:00,42.74,42.87,42.69,42.85,176400.0,40.826,40.9502,40.7783,40.9311,176400.0
2015-03-05 10:05:00,42.88,43.07,42.88,42.98,328800.0,40.9598,41.1412,40.9598,41.0553,328800.0
2015-03-05 10:10:00,42.98,43.1,42.98,43.05,252400.0,41.0553,41.1699,41.0553,41.1221,252400.0
2015-03-05 10:15:00,43.06,43.15,43.04,43.04,194000.0,41.1317,41.2177,41.1126,41.1126,194000.0
2015-03-05 10:20:00,43.05,43.1,43.04,43.04,99600.0,41.1221,41.1699,41.1126,41.1126,99600.0
2015-03-05 10:25:00,43.05,43.13,43.04,43.12,107800.0,41.1221,41.1986,41.1126,41.189,107800.0
2015-03-05 10:30:00,43.13,43.13,43.02,43.06,236000.0,41.1986,41.1986,41.0935,41.1317,236000.0
2015-03-05 10:35:00,43.07,43.08,43.01,43.02,123600.0,41.1412,41.1508,41.0839,41.0935,123600.0
2015-03-05 10:40:00,43.03,43.07,43.02,43.07,95600.0,41.103,41.1412,41.0935,41.1412,95600.0
2015-03-05 10:45:00,43.08,43.17,43.08,43.12,143200.0,41.1508,41.2368,41.1508,41.189,143200.0
2015-03-05 10:50:00,43.14,43.18,43.09,43.1,76800.0,41.2081,41.2463,41.1604,41.1699,76800.0
2015-03-05 10:55:00,43.1,43.12,43.02,43.06,95000.0,41.1699,41.189,41.0935,41.1317,95000.0
2015-03-05 11:00:00,43.07,43.08,42.95,42.95,191200.0,41.1412,41.1508,41.0266,41.0266,191200.0
2015-03-05 11:05:00,42.96,43.01,42.87,42.92,110000.0,41.0362,41.0839,40.9502,40.998,110000.0
2015-03-05 11:10:00,42.92,42.94,42.8,42.82,133800.0,40.998,41.0171,40.8833,40.9024,133800.0
2015-03-05 11:15:00,42.83,42.85,42.75,42.85,91800.0,40.912,40.9311,40.8356,40.9311,91800.0
2015-03-05 11:20:00,42.86,42.92,42.81,42.9,113600.0,40.9407,40.998,40.8929,40.9789,113600.0
2015-03-05 11:25:00,42.91,42.92,42.85,42.87,47800.0,40.9884,40.998,40.9311,40.9502,47800.0
2015-03-05 11:30:00,42.9,42.99,42.9,42.98,92000.0,40.9789,41.0648,40.9789,41.0553,92000.0
2015-03-05 11:35:00,42.99,43.02,42.96,42.97,120600.0,41.0648,41.0935,41.0362,41.0457,120600.0
2015-03-05 11:40:00,42.99,43.05,42.98,43.02,86400.0,41.0648,41.1221,41.0553,41.0935,86400.0
2015-03-05 11:45:00,43.04,43.1,43.02,43.03,95200.0,41.1126,41.1699,41.0935,41.103,95200.0
2015-03-05 11:50:00,43.06,43.07,42.99,43.02,53800.0,41.1317,41.1412,41.0648,41.0935,53800.0
2015-03-05 11:55:00,43.02,43.07,43.02,43.02,49000.0,41.0935,41.1412,41.0935,41.0935,49000.0
2015-03-05 12:00:00,43.02,43.03,42.97,43.01,47800.0,41.0935,41.103,41.0457,41.0839,47800.0
2015-03-05 12:05:00,43.01,43.01,42.96,42.98,45600.0,41.0839,41.0839,41.0362,41.0553,45600.0
2015-03-05 12:10:00,42.99,43.0,42.78,42.78,158200.0,41.0648,41.0744,40.8642,40.8642,158200.0
2015-03-05 12:15:00,42.77,42.81,42.73,42.73,105000.0,40.8547,40.8929,40.8165,40.8165,105000.0
2015-03-05 12:20:00,42.74,42.74,42.6,42.72,176400.0,40.826,40.826,40.6923,40.8069,176400.0
2015-03-05 12:25:00,42.73,42.77,42.71,42.74,67800.0,40.8165,40.8547,40.7974,40.826,67800.0
2015-03-05 12:30:00,42.73,42.82,42.71,42.79,68000.0,40.8165,40.9024,40.7974,40.8738,68000.0
2015-03-05 12:35:00,42.77,42.79,42.75,42.76,47400.0,40.8547,40.8738,40.8356,40.8451,47400.0
2015-03-05 12:40:00,42.75,42.77,42.63,42.65,97600.0,40.8356,40.8547,40.721,40.7401,97600.0
2015-03-05 12:45:00,42.65,42.69,42.57,42.66,88200.0,40.7401,40.7783,40.6636,40.7496,88200.0
2015-03-05 12:50:00,42.65,42.65,42.49,42.49,161400.0,40.7401,40.7401,40.5872,40.5872,161400.0
2015-03-05 12:55:00,42.49,42.49,42.36,42.39,171000.0,40.5872,40.5872,40.463,40.4917,171000.0
2015-03-05 13:00:00,42.38,42.47,42.34,42.46,103600.0,40.4821,40.5681,40.4439,40.5586,103600.0
2015-03-05 13:05:00,42.47,42.52,42.46,42.52,66800.0,40.5681,40.6159,40.5586,40.6159,66800.0
2015-03-05 13:10:00,42.54,42.57,42.51,42.56,64000.0,40.635,40.6636,40.6063,40.6541,64000.0
2015-03-05 13:15:00,42.58,42.61,42.52,42.52,100400.0,40.6732,40.7018,40.6159,40.6159,100400.0
2015-03-05 13:20:00,42.52,42.6,42.44,42.59,70000.0,40.6159,40.6923,40.5395,40.6827,70000.0
2015-03-05 13:25:00,42.6,42.69,42.59,42.63,135400.0,40.6923,40.7783,40.6827,40.721,135400.0
2015-03-05 13:30:00,42.62,42.7,42.6,42.63,74200.0,40.7114,40.7878,40.6923,40.721,74200.0
2015-03-05 13:35:00,42.63,42.72,42.6,42.71,74800.0,40.721,40.8069,40.6923,40.7974,74800.0
2015-03-05 13:40:00,42.7,42.76,42.61,42.75,79400.0,40.7878,40.8451,40.7018,40.8356,79400.0
2015-03-05 13:45:00,42.72,42.82,42.72,42.81,92200.0,40.8069,40.9024,40.8069,40.8929,92200.0
2015-03-05 13:50:00,42.81,42.81,42.77,42.8,41400.0,40.8929,40.8929,40.8547,40.8833,41400.0
2015-03-05 13:55:00,42.79,42.81,42.76,42.78,66800.0,40.8738,40.8929,40.8451,40.8642,66800.0
2015-03-05 14:00:00,42.77,42.9,42.77,42.85,148000.0,40.8547,40.9789,40.8547,40.9311,148000.0
2015-03-05 14:05:00,42.87,42.97,42.86,42.96,121200.0,40.9502,41.0457,40.9407,41.0362,121200.0
2015-03-05 14:10:00,42.96,43.0,42.93,42.95,154000.0,41.0362,41.0744,41.0075,41.0266,154000.0
2015-03-05 14:15:00,42.96,43.0,42.96,42.99,100000.0,41.0362,41.0744,41.0362,41.0648,100000.0
2015-03-05 14:20:00,43.0,43.05,42.99,43.01,106000.0,41.0744,41.1221,41.0648,41.0839,106000.0
2015-03-05 14:25:00,42.99,43.01,42.92,42.92,52400.0,41.0648,41.0839,40.998,40.998,52400.0
2015-03-05 14:30:00,42.91,42.94,42.91,42.92,41200.0,40.9884,41.0171,40.9884,40.998,41200.0
2015-03-05 14:35:00,42.91,42.91,42.84,42.86,78800.0,40.9884,40.9884,40.9215,40.9407,78800.0
2015-03-05 14:40:00,42.87,42.96,42.87,42.88,66000.0,40.9502,41.0362,40.9502,40.9598,66000.0
2015-03-05 14:45:00,42.88,42.9,42.85,42.87,57600.0,40.9598,40.9789,40.9311,40.9502,57600.0
2015-03-05 14:50:00,42.88,43.05,42.87,43.02,81000.0,40.9598,41.1221,40.9502,41.0935,81000.0
2015-03-05 14:55:00,43.04,43.04,42.96,43.0,62800.0,41.1126,41.1126,41.0362,41.0744,62800.0
2015-03-05 15:00:00,43.0,43.02,42.84,42.92,82400.0,41.0744,41.0935,40.9215,40.998,82400.0
2015-03-05 15:05:00,42.94,42.95,42.84,42.88,103400.0,41.0171,41.0266,40.9215,40.9598,103400.0
2015-03-05 15:10:00,42.88,42.94,42.84,42.91,98600.0,40.9598,41.0171,40.9215,40.9884,98600.0
2015-03-05 15:15:00,42.9,42.94,42.88,42.89,140800.0,40.9789,41.0171,40.9598,40.9693,140800.0
2015-03-05 15:20:00,42.9,42.97,42.9,42.94,95400.0,40.9789,41.0457,40.9789,41.0171,95400.0
2015-03-05 15:25:00,42.95,42.99,42.93,42.98,141000.0,41.0266,41.0648,41.0075,41.0553,141000.0
2015-03-05 15:30:00,42.98,42.98,42.79,42.82,175000.0,41.0553,41.0553,40.8738,40.9024,175000.0
2015-03-05 15:35:00,42.84,42.99,42.84,42.97,83600.0,40.9215,41.0648,40.9215,41.0457,83600.0
2015-03-05 15:40:00,42.99,43.02,42.92,42.95,85000.0,41.0648,41.0935,40.998,41.0266,85000.0
2015-03-05 15:45:00,42.95,43.04,42.91,42.96,127400.0,41.0266,41.1126,40.9884,41.0362,127400.0
2015-03-05 15:50:00,42.98,43.04,42.97,42.98,151400.0,41.0553,41.1126,41.0457,41.0553,151400.0
2015-03-05 15:55:00,43.0,43.09,42.96,42.98,256600.0,41.0744,41.1604,41.0362,41.0553,256600.0
2015-03-06 09:30:00,42.19,42.54,42.17,42.5,353600.0,40.3007,40.635,40.2816,40.5968,353600.0
2015-03-06 09:35:00,42.5,42.63,42.4,42.47,391800.0,40.5968,40.721,40.5013,40.5681,391800.0
2015-03-06 09:40:00,42.48,42.95,42.48,42.74,554400.0,40.5777,41.0266,40.5777,40.826,554400.0
2015-03-06 09:45:00,42.79,42.85,42.67,42.69,145800.0,40.8738,40.9311,40.7592,40.7783,145800.0
2015-03-06 09:50:00,42.67,42.7,42.45,42.65,431600.0,40.7592,40.7878,40.549,40.7401,431600.0
2015-03-06 09:55:00,42.66,42.77,42.54,42.59,194000.0,40.7496,40.8547,40.635,40.6827,194000.0
2015-03-06 10:00:00,42.59,42.7,42.49,42.55,237000.0,40.6827,40.7878,40.5872,40.6445,237000.0
2015-03-06 10:05:00,42.52,42.57,42.45,42.46,299000.0,40.6159,40.6636,40.549,40.5586,299000.0
2015-03-06 10:10:00,42.49,42.66,42.34,42.37,195000.0,40.5872,40.7496,40.4439,40.4726,195000.0
2015-03-06 10:15:00,42.35,42.46,42.3,42.45,197400.0,40.4535,40.5586,40.4057,40.549,197400.0
2015-03-06 10:20:00,42.43,42.54,42.36,42.44,150000.0,40.5299,40.635,40.463,40.5395,150000.0
2015-03-06 10:25:00,42.43,42.58,42.42,42.53,151200.0,40.5299,40.6732,40.5204,40.6254,151200.0
2015-03-06 10:30:00,42.51,42.63,42.44,42.58,130000.0,40.6063,40.721,40.5395,40.6732,130000.0
2015-03-06 10:35:00,42.58,42.6,42.41,42.44,158000.0,40.6732,40.6923,40.5108,40.5395,158000.0
2015-03-06 10:40:00,42.45,42.51,42.38,42.51,130800.0,40.549,40.6063,40.4821,40.6063,130800.0
2015-03-06 10:45:00,42.49,42.6,42.35,42.41,178600.0,40.5872,40.6923,40.4535,40.5108,178600.0
2015-03-06 10:50:00,42.4,42.43,42.29,42.34,161000.0,40.5013,40.5299,40.3962,40.4439,161000.0
2015-03-06 10:55:00,42.33,42.34,42.23,42.23,182000.0,40.4344,40.4439,40.3389,40.3389,182000.0
2015-03-06 11:00:00,42.26,42.3,41.97,41.98,513400.0,40.3675,40.4057,40.0905,40.1001,513400.0
2015-03-06 11:05:00,41.98,41.99,41.71,41.75,483200.0,40.1001,40.1096,39.8422,39.8804,483200.0
2015-03-06 11:10:00,41.74,41.74,41.52,41.61,511200.0,39.8708,39.8708,39.6607,39.7466,511200.0
2015-03-06 11:15:00,41.6,41.67,41.46,41.59,606400.0,39.7371,39.8039,39.6033,39.7275,606400.0
2015-03-06 11:20:00,41.58,41.67,41.47,41.63,199600.0,39.718,39.8039,39.6129,39.7657,199600.0
2015-03-06 11:25:00,41.65,41.75,41.6,41.63,221200.0,39.7848,39.8804,39.7371,39.7657,221200.0
2015-03-06 11:30:00,41.62,41.63,41.35,41.57,348000.0,39.7562,39.7657,39.4983,39.7084,348000.0
2015-03-06 11:35:00,41.58,41.65,41.52,41.59,65400.0,39.718,39.7848,39.6607,39.7275,65400.0
2015-03-06 11:40:00,41.61,41.64,41.38,41.39,200400.0,39.7466,39.7753,39.5269,39.5365,200400.0
2015-03-06 11:45:00,41.4,41.48,41.25,41.29,324200.0,39.546,39.6225,39.4028,39.441,324200.0
2015-03-06 11:50:00,41.28,41.46,41.25,41.46,147400.0,39.4314,39.6033,39.4028,39.6033,147400.0
2015-03-06 11:55:00,41.46,41.5,41.34,41.49,128800.0,39.6033,39.6416,39.4887,39.632,128800.0
2015-03-06 12:00:00,41.48,41.58,41.47,41.57,126200.0,39.6225,39.718,39.6129,39.7084,126200.0
2015-03-06 12:05:00,41.57,41.68,41.49,41.65,136400.0,39.7084,39.8135,39.632,39.7848,136400.0
2015-03-06 12:10:00,41.65,41.69,41.56,41.65,101200.0,39.7848,39.823,39.6989,39.7848,101200.0
2015-03-06 12:15:00,41.63,41.65,41.45,41.47,128400.0,39.7657,39.7848,39.5938,39.6129,128400.0
2015-03-06 12:20:00,41.48,41.52,41.31,41.38,167000.0,39.6225,39.6607,39.4601,39.5269,167000.0
2015-03-06 12:25:00,41.33,41.4,41.29,41.38,173800.0,39.4792,39.546,39.441,39.5269,173800.0
2015-03-06 12:30:00,41.38,41.48,41.32,41.48,183200.0,39.5269,39.6225,39.4696,39.6225,183200.0
2015-03-06 12:35:00,41.46,41.59,41.44,41.58,162800.0,39.6033,39.7275,39.5842,39.718,162800.0
2015-03-06 12:40:00,41.56,41.63,41.54,41.57,121600.0,39.6989,39.7657,39.6798,39.7084,121600.0
2015-03-06 12:45:00,41.57,41.58,41.52,41.56,53400.0,39.7084,39.718,39.6607,39.6989,53400.0
2015-03-06 12:50:00,41.56,41.63,41.42,41.47,195200.0,39.6989,39.7657,39.5651,39.6129,195200.0
2015-03-06 12:55:00,41.49,41.51,41.42,41.49,54800.0,39.632,39.6511,39.5651,39.632,54800.0
2015-03-06 13:00:00,41.52,41.61,41.52,41.55,108000.0,39.6607,39.7466,39.6607,39.6893,108000.0
2015-03-06 13:05:00,41.54,41.59,41.47,41.54,51600.0,39.6798,39.7275,39.6129,39.6798,51600.0
2015-03-06 13:10:00,41.56,41.65,41.49,41.62,53200.0,39.6989,39.7848,39.632,39.7562,53200.0
2015-03-06 13:15:00,41.62,41.65,41.49,41.49,118400.0,39.7562,39.7848,39.632,39.632,118400.0
2015-03-06 13:20:00,41.49,41.59,41.45,41.49,61000.0,39.632,39.7275,39.5938,39.632,61000.0
2015-03-06 13:25:00,41.49,41.6,41.39,41.6,174400.0,39.632,39.7371,39.5365,39.7371,174400.0
2015-03-06 13:30:00,41.58,41.62,41.42,41.42,74200.0,39.718,39.7562,39.5651,39.5651,74200.0
2015-03-06 13:35:00,41.42,41.43,41.34,41.37,146000.0,39.5651,39.5747,39.4887,39.5174,146000.0
2015-03-06 13:40:00,41.37,41.38,41.28,41.34,115200.0,39.5174,39.5269,39.4314,39.4887,115200.0
2015-03-06 13:45:00,41.35,41.47,41.28,41.47,58400.0,39.4983,39.6129,39.4314,39.6129,58400.0
2015-03-06 13:50:00,41.47,41.47,41.39,41.39,26000.0,39.6129,39.6129,39.5365,39.5365,26000.0
2015-03-06 13:55:00,41.4,41.48,41.39,41.48,48600.0,39.546,39.6225,39.5365,39.6225,48600.0
2015-03-06 14:00:00,41.47,41.54,41.42,41.49,103200.0,39.6129,39.6798,39.5651,39.632,103200.0
2015-03-06 14:05:00,41.5,41.52,41.43,41.48,85000.0,39.6416,39.6607,39.5747,39.6225,85000.0
2015-03-06 14:10:00,41.48,41.49,41.44,41.46,75000.0,39.6225,39.632,39.5842,39.6033,75000.0
2015-03-06 14:15:00,41.48,41.52,41.42,41.45,102800.0,39.6225,39.6607,39.5651,39.5938,102800.0
2015-03-06 14:20:00,41.42,41.42,41.24,41.36,214200.0,39.5651,39.5651,39.3932,39.5078,214200.0
2015-03-06 14:25:00,41.4,41.44,41.35,41.35,75600.0,39.546,39.5842,39.4983,39.4983,75600.0
2015-03-06 14:30:00,41.34,41.43,41.34,41.43,58600.0,39.4887,39.5747,39.4887,39.5747,58600.0
2015-03-06 14:35:00,41.41,41.41,41.27,41.27,119200.0,39.5556,39.5556,39.4219,39.4219,119200.0
2015-03-06 14:40:00,41.27,41.32,41.21,41.27,184600.0,39.4219,39.4696,39.3645,39.4219,184600.0
2015-03-06 14:45:00,41.27,41.33,41.27,41.3,56000.0,39.4219,39.4792,39.4219,39.4505,56000.0
2015-03-06 14:50:00,41.3,41.32,41.23,41.3,72000.0,39.4505,39.4696,39.3836,39.4505,72000.0
2015-03-06 14:55:00,41.31,41.35,41.24,41.26,72800.0,39.4601,39.4983,39.3932,39.4123,72800.0
2015-03-06 15:00:00,41.24,41.44,41.24,41.4,115800.0,39.3932,39.5842,39.3932,39.546,115800.0
2015-03-06 15:05:00,41.41,41.44,41.31,41.37,112600.0,39.5556,39.5842,39.4601,39.5174,112600.0
2015-03-06 15:10:00,41.37,41.37,41.25,41.35,190200.0,39.5174,39.5174,39.4028,39.4983,190200.0
2015-03-06 15:15:00,41.38,41.4,41.28,41.39,82800.0,39.5269,39.546,39.4314,39.5365,82800.0
2015-03-06 15:20:00,41.4,41.49,41.33,41.49,114600.0,39.546,39.632,39.4792,39.632,114600.0
2015-03-06 15:25:00,41.5,41.52,41.33,41.35,127600.0,39.6416,39.6607,39.4792,39.4983,127600.0
2015-03-06 15:30:00,41.37,41.47,41.25,41.31,190200.0,39.5174,39.6129,39.4028,39.4601,190200.0
2015-03-06 15:35:00,41.3,41.33,41.2,41.24,301200.0,39.4505,39.4792,39.355,39.3932,301200.0
2015-03-06 15:40:00,41.25,41.26,41.05,41.09,618200.0,39.4028,39.4123,39.2117,39.2499,618200.0
2015-03-06 15:45:00,41.09,41.19,41.06,41.13,169600.0,39.2499,39.3454,39.2213,39.2881,169600.0
2015-03-06 15:50:00,41.12,41.25,41.11,41.23,315200.0,39.2786,39.4028,39.269,39.3836,315200.0
2015-03-06 15:55:00,41.25,41.43,41.16,41.33,458200.0,39.4028,39.5747,39.3168,39.4792,458200.0
2015-03-09 09:30:00,41.56,41.76,41.51,41.74,317600.0,39.6989,39.8899,39.6511,39.8708,317600.0
2015-03-09 09:35:00,41.74,41.82,41.54,41.74,276600.0,39.8708,39.9472,39.6798,39.8708,276600.0
2015-03-09 09:40:00,41.76,41.83,41.49,41.62,239000.0,39.8899,39.9568,39.632,39.7562,239000.0
2015-03-09 09:45:00,41.62,41.67,41.48,41.6,253400.0,39.7562,39.8039,39.6225,39.7371,253400.0
2015-03-09 09:50:00,41.6,41.7,41.53,41.63,192800.0,39.7371,39.8326,39.6702,39.7657,192800.0
2015-03-09 09:55:00,41.66,41.87,41.66,41.78,284800.0,39.7944,39.995,39.7944,39.909,284800.0
2015-03-09 10:00:00,41.75,41.79,41.6,41.69,127600.0,39.8804,39.9186,39.7371,39.823,127600.0
2015-03-09 10:05:00,41.68,41.85,41.66,41.78,196000.0,39.8135,39.9759,39.7944,39.909,196000.0
2015-03-09 10:10:00,41.76,41.84,41.66,41.69,138000.0,39.8899,39.9663,39.7944,39.823,138000.0
2015-03-09 10:15:00,41.69,41.7,41.55,41.59,137400.0,39.823,39.8326,39.6893,39.7275,137400.0
2015-03-09 10:20:00,41.6,41.67,41.48,41.51,113800.0,39.7371,39.8039,39.6225,39.6511,113800.0
2015-03-09 10:25:00,41.51,41.54,41.35,41.54,211400.0,39.6511,39.6798,39.4983,39.6798,211400.0
2015-03-09 10:30:00,41.52,41.62,41.46,41.55,129600.0,39.6607,39.7562,39.6033,39.6893,129600.0
2015-03-09 10:35:00,41.56,41.66,41.48,41.49,119600.0,39.6989,39.7944,39.6225,39.632,119600.0
2015-03-09 10:40:00,41.49,41.63,41.47,41.58,130400.0,39.632,39.7657,39.6129,39.718,130400.0
2015-03-09 10:45:00,41.58,41.65,41.49,41.54,100000.0,39.718,39.7848,39.632,39.6798,100000.0
2015-03-09 10:50:00,41.55,41.73,41.55,41.69,153400.0,39.6893,39.8613,39.6893,39.823,153400.0
2015-03-09 10:55:00,41.69,41.7,41.54,41.55,75800.0,39.823,39.8326,39.6798,39.6893,75800.0
2015-03-09 11:00:00,41.54,41.64,41.48,41.51,142400.0,39.6798,39.7753,39.6225,39.6511,142400.0
2015-03-09 11:05:00,41.54,41.63,41.53,41.6,62000.0,39.6798,39.7657,39.6702,39.7371,62000.0
2015-03-09 11:10:00,41.6,41.69,41.52,41.63,88200.0,39.7371,39.823,39.6607,39.7657,88200.0
2015-03-09 11:15:00,41.64,41.74,41.63,41.63,109800.0,39.7753,39.8708,39.7657,39.7657,109800.0
2015-03-09 11:20:00,41.64,41.66,41.5,41.56,82400.0,39.7753,39.7944,39.6416,39.6989,82400.0
2015-03-09 11:25:00,41.55,41.68,41.52,41.6,121600.0,39.6893,39.8135,39.6607,39.7371,121600.0
2015-03-09 11:30:00,41.59,41.66,41.59,41.63,94000.0,39.7275,39.7944,39.7275,39.7657,94000.0
2015-03-09 11:35:00,41.62,41.67,41.61,41.62,74800.0,39.7562,39.8039,39.7466,39.7562,74800.0
2015-03-09 11:40:00,41.63,41.73,41.63,41.7,125200.0,39.7657,39.8613,39.7657,39.8326,125200.0
2015-03-09 11:45:00,41.7,41.72,41.56,41.58,87800.0,39.8326,39.8517,39.6989,39.718,87800.0
2015-03-09 11:50:00,41.59,41.59,41.34,41.38,242400.0,39.7275,39.7275,39.4887,39.5269,242400.0
2015-03-09 11:55:00,41.38,41.53,41.35,41.45,111400.0,39.5269,39.6702,39.4983,39.5938,111400.0
2015-03-09 12:00:00,41.48,41.52,41.38,41.44,97600.0,39.6225,39.6607,39.5269,39.5842,97600.0
2015-03-09 12:05:00,41.45,41.45,41.35,41.39,58400.0,39.5938,39.5938,39.4983,39.5365,58400.0
2015-03-09 12:10:00,41.38,41.47,41.37,41.38,72600.0,39.5269,39.6129,39.5174,39.5269,72600.0
2015-03-09 12:15:00,41.37,41.4,41.29,41.38,161600.0,39.5174,39.546,39.441,39.5269,161600.0
2015-03-09 12:20:00,41.37,41.45,41.37,41.45,85600.0,39.5174,39.5938,39.5174,39.5938,85600.0
2015-03-09 12:25:00,41.44,41.47,41.38,41.43,40400.0,39.5842,39.6129,39.5269,39.5747,40400.0
2015-03-09 12:30:00,41.44,41.52,41.42,41.49,94600.0,39.5842,39.6607,39.5651,39.632,94600.0
2015-03-09 12:35:00,41.5,41.59,41.48,41.56,80600.0,39.6416,39.7275,39.6225,39.6989,80600.0
2015-03-09 12:40:00,41.57,41.62,41.53,41.58,80000.0,39.7084,39.7562,39.6702,39.718,80000.0
2015-03-09 12:45:00,41.59,41.63,41.56,41.59,80400.0,39.7275,39.7657,39.6989,39.7275,80400.0
2015-03-09 12:50:00,41.59,41.66,41.59,41.63,56000.0,39.7275,39.7944,39.7275,39.7657,56000.0
2015-03-09 12:55:00,41.64,41.7,41.63,41.65,45000.0,39.7753,39.8326,39.7657,39.7848,45000.0
2015-03-09 13:00:00,41.65,41.66,41.6,41.62,57800.0,39.7848,39.7944,39.7371,39.7562,57800.0
2015-03-09 13:05:00,41.61,41.69,41.61,41.69,83800.0,39.7466,39.823,39.7466,39.823,83800.0
2015-03-09 13:10:00,41.7,41.74,41.68,41.69,55200.0,39.8326,39.8708,39.8135,39.823,55200.0
2015-03-09 13:15:00,41.71,41.72,41.59,41.6,71200.0,39.8422,39.8517,39.7275,39.7371,71200.0
2015-03-09 13:20:00,41.6,41.75,41.6,41.72,52000.0,39.7371,39.8804,39.7371,39.8517,52000.0
2015-03-09 13:25:00,41.7,41.75,41.68,41.74,67000.0,39.8326,39.8804,39.8135,39.8708,67000.0
2015-03-09 13:30:00,41.77,41.83,41.75,41.75,340400.0,39.8995,39.9568,39.8804,39.8804,340400.0
2015-03-09 13:35:00,41.74,41.79,41.69,41.77,74800.0,39.8708,39.9186,39.823,39.8995,74800.0
2015-03-09 13:40:00,41.8,41.97,41.77,41.95,282200.0,39.9281,40.0905,39.8995,40.0714,282200.0
2015-03-09 13:45:00,41.95,41.97,41.93,41.97,151800.0,40.0714,40.0905,40.0523,40.0905,151800.0
2015-03-09 13:50:00,41.97,42.04,41.96,41.99,192600.0,40.0905,40.1574,40.081,40.1096,192600.0
2015-03-09 13:55:00,41.99,42.01,41.94,41.96,143200.0,40.1096,40.1287,40.0619,40.081,143200.0
2015-03-09 14:00:00,41.97,42.0,41.92,41.96,114200.0,40.0905,40.1192,40.0427,40.081,114200.0
2015-03-09 14:05:00,41.97,42.03,41.96,41.97,71800.0,40.0905,40.1478,40.081,40.0905,71800.0
2015-03-09 14:10:00,41.96,41.96,41.93,41.93,82800.0,40.081,40.081,40.0523,40.0523,82800.0
2015-03-09 14:15:00,41.92,41.98,41.9,41.9,98600.0,40.0427,40.1001,40.0236,40.0236,98600.0
2015-03-09 14:20:00,41.9,41.95,41.89,41.91,147600.0,40.0236,40.0714,40.0141,40.0332,147600.0
2015-03-09 14:25:00,41.9,41.94,41.81,41.84,176200.0,40.0236,40.0619,39.9377,39.9663,176200.0
2015-03-09 14:30:00,41.83,41.85,41.76,41.82,74400.0,39.9568,39.9759,39.8899,39.9472,74400.0
2015-03-09 14:35:00,41.81,41.85,41.7,41.75,90800.0,39.9377,39.9759,39.8326,39.8804,90800.0
2015-03-09 14:40:00,41.74,41.75,41.67,41.73,53200.0,39.8708,39.8804,39.8039,39.8613,53200.0
2015-03-09 14:45:00,41.72,41.81,41.7,41.8,72400.0,39.8517,39.9377,39.8326,39.9281,72400.0
2015-03-09 14:50:00,41.81,41.87,41.79,41.82,51400.0,39.9377,39.995,39.9186,39.9472,51400.0
2015-03-09 14:55:00,41.83,41.86,41.8,41.8,50800.0,39.9568,39.9854,39.9281,39.9281,50800.0
2015-03-09 15:00:00,41.81,41.91,41.81,41.85,81400.0,39.9377,40.0332,39.9377,39.9759,81400.0
2015-03-09 15:05:00,41.85,41.96,41.82,41.95,81600.0,39.9759,40.081,39.9472,40.0714,81600.0
2015-03-09 15:10:00,41.97,41.97,41.89,41.93,47800.0,40.0905,40.0905,40.0141,40.0523,47800.0
2015-03-09 15:15:00,41.94,41.96,41.88,41.91,80400.0,40.0619,40.081,40.0045,40.0332,80400.0
2015-03-09 15:20:00,41.9,41.9,41.84,41.86,61600.0,40.0236,40.0236,39.9663,39.9854,61600.0
2015-03-09 15:25:00,41.86,41.92,41.83,41.9,99000.0,39.9854,40.0427,39.9568,40.0236,99000.0
2015-03-09 15:30:00,41.89,42.02,41.89,42.0,158400.0,40.0141,40.1383,40.0141,40.1192,158400.0
2015-03-09 15:35:00,42.0,42.09,41.98,42.02,142800.0,40.1192,40.2051,40.1001,40.1383,142800.0
2015-03-09 15:40:00,42.02,42.02,41.87,41.88,107200.0,40.1383,40.1383,39.995,40.0045,107200.0
2015-03-09 15:45:00,41.91,42.09,41.91,42.04,108200.0,40.0332,40.2051,40.0332,40.1574,108200.0
2015-03-09 15:50:00,42.03,42.09,41.82,41.85,199600.0,40.1478,40.2051,39.9472,39.9759,199600.0
2015-03-09 15:55:00,41.84,41.91,41.77,41.87,164400.0,39.9663,40.0332,39.8995,39.995,164400.0
2015-03-10 09:30:00,40.77,40.78,40.42,40.62,655800.0,38.9442,38.9538,38.6099,38.801,655800.0
2015-03-10 09:35:00,40.6,40.64,40.39,40.39,254200.0,38.7819,38.8201,38.5813,38.5813,254200.0
2015-03-10 09:40:00,40.39,40.49,40.2,40.21,511400.0,38.5813,38.6768,38.3998,38.4093,511400.0
2015-03-10 09:45:00,40.23,40.29,40.01,40.15,374000.0,38.4284,38.4857,38.2183,38.352,374000.0
2015-03-10 09:50:00,40.14,40.3,40.05,40.26,292400.0,38.3425,38.4953,38.2565,38.4571,292400.0
2015-03-10 09:55:00,40.27,40.38,40.24,40.29,274600.0,38.4666,38.5717,38.438,38.4857,274600.0
2015-03-10 10:00:00,40.27,40.35,40.16,40.33,402800.0,38.4666,38.5431,38.3616,38.524,402800.0
2015-03-10 10:05:00,40.31,40.32,40.13,40.32,260000.0,38.5048,38.5144,38.3329,38.5144,260000.0
2015-03-10 10:10:00,40.31,40.32,40.02,40.09,263000.0,38.5048,38.5144,38.2278,38.2947,263000.0
2015-03-10 10:15:00,40.08,40.23,39.97,40.23,356800.0,38.2851,38.4284,38.1801,38.4284,356800.0
2015-03-10 10:20:00,40.21,40.34,40.17,40.18,233800.0,38.4093,38.5335,38.3711,38.3807,233800.0
2015-03-10 10:25:00,40.15,40.31,40.08,40.31,221200.0,38.352,38.5048,38.2851,38.5048,221200.0
2015-03-10 10:30:00,40.3,40.3,40.17,40.21,114400.0,38.4953,38.4953,38.3711,38.4093,114400.0
2015-03-10 10:35:00,40.2,40.28,40.03,40.12,205000.0,38.3998,38.4762,38.2374,38.3234,205000.0
2015-03-10 10:40:00,40.09,40.26,40.08,40.19,124800.0,38.2947,38.4571,38.2851,38.3902,124800.0
2015-03-10 10:45:00,40.2,40.32,40.18,40.29,170400.0,38.3998,38.5144,38.3807,38.4857,170400.0
2015-03-10 10:50:00,40.27,40.42,40.27,40.4,197800.0,38.4666,38.6099,38.4666,38.5908,197800.0
2015-03-10 10:55:00,40.4,40.52,40.4,40.42,437000.0,38.5908,38.7054,38.5908,38.6099,437000.0
2015-03-10 11:00:00,40.42,40.6,40.41,40.46,275000.0,38.6099,38.7819,38.6004,38.6481,275000.0
2015-03-10 11:05:00,40.47,40.58,40.42,40.55,159600.0,38.6577,38.7628,38.6099,38.7341,159600.0
2015-03-10 11:10:00,40.54,40.65,40.47,40.61,123600.0,38.7245,38.8296,38.6577,38.7914,123600.0
2015-03-10 11:15:00,40.63,40.68,40.58,40.6,255800.0,38.8105,38.8583,38.7628,38.7819,255800.0
2015-03-10 11:20:00,40.61,40.69,40.54,40.54,178200.0,38.7914,38.8678,38.7245,38.7245,178200.0
2015-03-10 11:25:00,40.55,40.6,40.49,40.52,99200.0,38.7341,38.7819,38.6768,38.7054,99200.0
2015-03-10 11:30:00,40.54,40.6,40.46,40.47,69600.0,38.7245,38.7819,38.6481,38.6577,69600.0
2015-03-10 11:35:00,40.47,40.54,40.47,40.49,85200.0,38.6577,38.7245,38.6577,38.6768,85200.0
2015-03-10 11:40:00,40.47,40.52,40.42,40.47,135200.0,38.6577,38.7054,38.6099,38.6577,135200.0
2015-03-10 11:45:00,40.45,40.45,40.27,40.27,120800.0,38.6386,38.6386,38.4666,38.4666,120800.0
2015-03-10 11:50:00,40.27,40.4,40.23,40.28,190200.0,38.4666,38.5908,38.4284,38.4762,190200.0
2015-03-10 11:55:00,40.29,40.37,40.22,40.24,156400.0,38.4857,38.5622,38.4189,38.438,156400.0
2015-03-10 12:00:00,40.23,40.27,40.15,40.23,110400.0,38.4284,38.4666,38.352,38.4284,110400.0
2015-03-10 12:05:00,40.23,40.3,40.17,40.29,93400.0,38.4284,38.4953,38.3711,38.4857,93400.0
2015-03-10 12:10:00,40.3,40.38,40.27,40.34,106200.0,38.4953,38.5717,38.4666,38.5335,106200.0
2015-03-10 12:15:00,40.34,40.44,40.27,40.31,130200.0,38.5335,38.629,38.4666,38.5048,130200.0
2015-03-10 12:20:00,40.27,40.3,40.13,40.14,116400.0,38.4666,38.4953,38.3329,38.3425,116400.0
2015-03-10 12:25:00,40.14,40.27,40.13,40.21,133200.0,38.3425,38.4666,38.3329,38.4093,133200.0
2015-03-10 12:30:00,40.19,40.27,40.17,40.22,126200.0,38.3902,38.4666,38.3711,38.4189,126200.0
2015-03-10 12:35:00,40.23,40.36,40.19,40.32,82400.0,38.4284,38.5526,38.3902,38.5144,82400.0
2015-03-10 12:40:00,40.33,40.48,40.3,40.43,85200.0,38.524,38.6672,38.4953,38.6195,85200.0
2015-03-10 12:45:00,40.45,40.51,40.37,40.44,122600.0,38.6386,38.6959,38.5622,38.629,122600.0
2015-03-10 12:50:00,40.44,40.51,40.39,40.43,128200.0,38.629,38.6959,38.5813,38.6195,128200.0
2015-03-10 12:55:00,40.43,40.52,40.42,40.42,106000.0,38.6195,38.7054,38.6099,38.6099,106000.0
2015-03-10 13:00:00,40.44,40.52,40.44,40.49,54800.0,38.629,38.7054,38.629,38.6768,54800.0
2015-03-10 13:05:00,40.47,40.55,40.44,40.48,86600.0,38.6577,38.7341,38.629,38.6672,86600.0
2015-03-10 13:10:00,40.48,40.57,40.44,40.52,76200.0,38.6672,38.7532,38.629,38.7054,76200.0
2015-03-10 13:15:00,40.53,40.6,40.49,40.58,105800.0,38.715,38.7819,38.6768,38.7628,105800.0
2015-03-10 13:20:00,40.59,40.7,40.59,40.63,143600.0,38.7723,38.8774,38.7723,38.8105,143600.0
2015-03-10 13:25:00,40.65,40.71,40.6,40.65,98200.0,38.8296,38.8869,38.7819,38.8296,98200.0
2015-03-10 13:30:00,40.64,40.65,40.49,40.52,162200.0,38.8201,38.8296,38.6768,38.7054,162200.0
2015-03-10 13:35:00,40.49,40.57,40.49,40.54,38200.0,38.6768,38.7532,38.6768,38.7245,38200.0
2015-03-10 13:40:00,40.52,40.62,40.51,40.61,44600.0,38.7054,38.801,38.6959,38.7914,44600.0
2015-03-10 13:45:00,40.6,40.74,40.6,40.69,99600.0,38.7819,38.9156,38.7819,38.8678,99600.0
2015-03-10 13:50:00,40.68,40.71,40.65,40.66,58600.0,38.8583,38.8869,38.8296,38.8392,58600.0
2015-03-10 13:55:00,40.66,40.69,40.63,40.68,58600.0,38.8392,38.8678,38.8105,38.8583,58600.0
2015-03-10 14:00:00,40.65,40.75,40.65,40.73,120200.0,38.8296,38.9251,38.8296,38.906,120200.0
2015-03-10 14:05:00,40.74,40.77,40.72,40.74,124800.0,38.9156,38.9442,38.8965,38.9156,124800.0
2015-03-10 14:10:00,40.74,40.77,40.55,40.57,143600.0,38.9156,38.9442,38.7341,38.7532,143600.0
2015-03-10 14:15:00,40.58,40.64,40.52,40.53,86000.0,38.7628,38.8201,38.7054,38.715,86000.0
2015-03-10 14:20:00,40.52,40.53,40.45,40.45,95200.0,38.7054,38.715,38.6386,38.6386,95200.0
2015-03-10 14:25:00,40.46,40.57,40.45,40.52,47600.0,38.6481,38.7532,38.6386,38.7054,47600.0
2015-03-10 14:30:00,40.55,40.66,40.54,40.64,110200.0,38.7341,38.8392,38.7245,38.8201,110200.0
2015-03-10 14:35:00,40.63,40.69,40.56,40.67,58400.0,38.8105,38.8678,38.7437,38.8487,58400.0
2015-03-10 14:40:00,40.65,40.67,40.61,40.65,77600.0,38.8296,38.8487,38.7914,38.8296,77600.0
2015-03-10 14:45:00,40.66,40.75,40.65,40.66,175600.0,38.8392,38.9251,38.8296,38.8392,175600.0
2015-03-10 14:50:00,40.67,40.74,40.65,40.65,54200.0,38.8487,38.9156,38.8296,38.8296,54200.0
2015-03-10 14:55:00,40.67,40.68,40.6,40.65,86800.0,38.8487,38.8583,38.7819,38.8296,86800.0
2015-03-10 15:00:00,40.65,40.72,40.58,40.6,120400.0,38.8296,38.8965,38.7628,38.7819,120400.0
2015-03-10 15:05:00,40.59,40.68,40.56,40.62,80600.0,38.7723,38.8583,38.7437,38.801,80600.0
2015-03-10 15:10:00,40.64,40.7,40.59,40.67,100200.0,38.8201,38.8774,38.7723,38.8487,100200.0
2015-03-10 15:15:00,40.66,40.81,40.64,40.77,137400.0,38.8392,38.9825,38.8201,38.9442,137400.0
2015-03-10 15:20:00,40.77,40.82,40.74,40.82,121200.0,38.9442,38.992,38.9156,38.992,121200.0
2015-03-10 15:25:00,40.82,40.82,40.67,40.72,136800.0,38.992,38.992,38.8487,38.8965,136800.0
2015-03-10 15:30:00,40.73,40.74,40.53,40.56,150400.0,38.906,38.9156,38.715,38.7437,150400.0
2015-03-10 15:35:00,40.55,40.61,40.55,40.58,91200.0,38.7341,38.7914,38.7341,38.7628,91200.0
2015-03-10 15:40:00,40.59,40.68,40.56,40.59,98400.0,38.7723,38.8583,38.7437,38.7723,98400.0
2015-03-10 15:45:00,40.58,40.59,40.45,40.52,323800.0,38.7628,38.7723,38.6386,38.7054,323800.0
2015-03-10 15:50:00,40.51,40.51,40.35,40.4,130000.0,38.6959,38.6959,38.5431,38.5908,130000.0
2015-03-10 15:55:00,40.4,40.47,40.3,40.43,241200.0,38.5908,38.6577,38.4953,38.6195,241200.0
2015-03-11 09:30:00,40.6,40.63,40.38,40.42,433800.0,38.7819,38.8105,38.5717,38.6099,433800.0
2015-03-11 09:35:00,40.4,40.41,40.13,40.23,291800.0,38.5908,38.6004,38.3329,38.4284,291800.0
2015-03-11 09:40:00,40.24,40.59,40.17,40.58,323200.0,38.438,38.7723,38.3711,38.7628,323200.0
2015-03-11 09:45:00,40.59,40.72,40.51,40.62,332800.0,38.7723,38.8965,38.6959,38.801,332800.0
2015-03-11 09:50:00,40.63,40.74,40.51,40.6,191600.0,38.8105,38.9156,38.6959,38.7819,191600.0
2015-03-11 09:55:00,40.61,40.75,40.6,40.74,239600.0,38.7914,38.9251,38.7819,38.9156,239600.0
2015-03-11 10:00:00,40.72,40.8,40.63,40.76,203600.0,38.8965,38.9729,38.8105,38.9347,203600.0
2015-03-11 10:05:00,40.77,40.94,40.74,40.94,348000.0,38.9442,39.1066,38.9156,39.1066,348000.0
2015-03-11 10:10:00,40.93,40.93,40.62,40.66,201600.0,39.0971,39.0971,38.801,38.8392,201600.0
2015-03-11 10:15:00,40.65,40.66,40.52,40.55,240800.0,38.8296,38.8392,38.7054,38.7341,240800.0
2015-03-11 10:20:00,40.54,40.65,40.52,40.63,188600.0,38.7245,38.8296,38.7054,38.8105,188600.0
2015-03-11 10:25:00,40.62,40.63,40.54,40.6,109000.0,38.801,38.8105,38.7245,38.7819,109000.0
2015-03-11 10:30:00,40.59,40.62,40.2,40.24,447600.0,38.7723,38.801,38.3998,38.438,447600.0
2015-03-11 10:35:00,40.22,40.35,40.22,40.24,158400.0,38.4189,38.5431,38.4189,38.438,158400.0
2015-03-11 10:40:00,40.23,40.29,40.02,40.08,237600.0,38.4284,38.4857,38.2278,38.2851,237600.0
2015-03-11 10:45:00,40.08,40.22,40.03,40.22,206000.0,38.2851,38.4189,38.2374,38.4189,206000.0
2015-03-11 10:50:00,40.2,40.35,40.13,40.32,219600.0,38.3998,38.5431,38.3329,38.5144,219600.0
2015-03-11 10:55:00,40.33,40.38,40.27,40.32,183200.0,38.524,38.5717,38.4666,38.5144,183200.0
2015-03-11 11:00:00,40.33,40.47,40.33,40.4,149600.0,38.524,38.6577,38.524,38.5908,149600.0
2015-03-11 11:05:00,40.41,40.41,40.26,40.41,82000.0,38.6004,38.6004,38.4571,38.6004,82000.0
2015-03-11 11:10:00,40.42,40.55,40.41,40.52,193600.0,38.6099,38.7341,38.6004,38.7054,193600.0
2015-03-11 11:15:00,40.49,40.63,40.49,40.53,127600.0,38.6768,38.8105,38.6768,38.715,127600.0
2015-03-11 11:20:00,40.54,40.6,40.5,40.52,206800.0,38.7245,38.7819,38.6863,38.7054,206800.0
2015-03-11 11:25:00,40.49,40.69,40.49,40.67,281000.0,38.6768,38.8678,38.6768,38.8487,281000.0
2015-03-11 11:30:00,40.66,40.77,40.64,40.7,192400.0,38.8392,38.9442,38.8201,38.8774,192400.0
2015-03-11 11:35:00,40.71,40.74,40.6,40.6,121200.0,38.8869,38.9156,38.7819,38.7819,121200.0
2015-03-11 11:40:00,40.6,40.69,40.49,40.51,180200.0,38.7819,38.8678,38.6768,38.6959,180200.0
2015-03-11 11:45:00,40.52,40.62,40.52,40.6,52000.0,38.7054,38.801,38.7054,38.7819,52000.0
2015-03-11 11:50:00,40.6,40.64,40.46,40.62,246600.0,38.7819,38.8201,38.6481,38.801,246600.0
2015-03-11 11:55:00,40.59,40.67,40.57,40.65,109600.0,38.7723,38.8487,38.7532,38.8296,109600.0
2015-03-11 12:00:00,40.66,40.73,40.63,40.65,156800.0,38.8392,38.906,38.8105,38.8296,156800.0
2015-03-11 12:05:00,40.66,40.66,40.51,40.57,49800.0,38.8392,38.8392,38.6959,38.7532,49800.0
2015-03-11 12:10:00,40.57,40.65,40.52,40.64,51600.0,38.7532,38.8296,38.7054,38.8201,51600.0
2015-03-11 12:15:00,40.63,40.72,40.6,40.71,70800.0,38.8105,38.8965,38.7819,38.8869,70800.0
2015-03-11 12:20:00,40.72,40.72,40.54,40.56,80000.0,38.8965,38.8965,38.7245,38.7437,80000.0
2015-03-11 12:25:00,40.56,40.62,40.5,40.59,73600.0,38.7437,38.801,38.6863,38.7723,73600.0
2015-03-11 12:30:00,40.61,40.64,40.54,40.62,91800.0,38.7914,38.8201,38.7245,38.801,91800.0
2015-03-11 12:35:00,40.62,40.71,40.54,40.71,70600.0,38.801,38.8869,38.7245,38.8869,70600.0
2015-03-11 12:40:00,40.71,40.73,40.65,40.72,100200.0,38.8869,38.906,38.8296,38.8965,100200.0
2015-03-11 12:45:00,40.72,40.77,40.63,40.67,98600.0,38.8965,38.9442,38.8105,38.8487,98600.0
2015-03-11 12:50:00,40.68,40.78,40.67,40.72,100800.0,38.8583,38.9538,38.8487,38.8965,100800.0
2015-03-11 12:55:00,40.73,40.74,40.65,40.72,121200.0,38.906,38.9156,38.8296,38.8965,121200.0
2015-03-11 13:00:00,40.71,40.77,40.67,40.67,57200.0,38.8869,38.9442,38.8487,38.8487,57200.0
2015-03-11 13:05:00,40.69,40.73,40.63,40.71,53000.0,38.8678,38.906,38.8105,38.8869,53000.0
2015-03-11 13:10:00,40.71,40.76,40.68,40.76,79600.0,38.8869,38.9347,38.8583,38.9347,79600.0
2015-03-11 13:15:00,40.74,40.8,40.69,40.7,90400.0,38.9156,38.9729,38.8678,38.8774,90400.0
2015-03-11 13:20:00,40.7,40.75,40.7,40.73,38200.0,38.8774,38.9251,38.8774,38.906,38200.0
2015-03-11 13:25:00,40.74,40.83,40.68,40.78,106800.0,38.9156,39.0016,38.8583,38.9538,106800.0
2015-03-11 13:30:00,40.8,40.8,40.59,40.61,154800.0,38.9729,38.9729,38.7723,38.7914,154800.0
2015-03-11 13:35:00,40.65,40.7,40.62,40.67,88800.0,38.8296,38.8774,38.801,38.8487,88800.0
2015-03-11 13:40:00,40.67,40.67,40.57,40.6,40200.0,38.8487,38.8487,38.7532,38.7819,40200.0
2015-03-11 13:45:00,40.62,40.62,40.46,40.46,123600.0,38.801,38.801,38.6481,38.6481,123600.0
2015-03-11 13:50:00,40.45,40.59,40.44,40.59,80400.0,38.6386,38.7723,38.629,38.7723,80400.0
2015-03-11 13:55:00,40.58,40.62,40.55,40.57,41600.0,38.7628,38.801,38.7341,38.7532,41600.0
2015-03-11 14:00:00,40.58,40.65,40.53,40.62,44200.0,38.7628,38.8296,38.715,38.801,44200.0
2015-03-11 14:05:00,40.63,40.73,40.61,40.67,159000.0,38.8105,38.906,38.7914,38.8487,159000.0
2015-03-11 14:10:00,40.67,40.71,40.63,40.67,142000.0,38.8487,38.8869,38.8105,38.8487,142000.0
2015-03-11 14:15:00,40.67,40.9,40.66,40.85,279800.0,38.8487,39.0684,38.8392,39.0207,279800.0
2015-03-11 14:20:00,40.86,40.88,40.74,40.78,132400.0,39.0302,39.0493,38.9156,38.9538,132400.0
2015-03-11 14:25:00,40.8,40.87,40.8,40.84,93600.0,38.9729,39.0398,38.9729,39.0111,93600.0
2015-03-11 14:30:00,40.85,40.92,40.81,40.83,225800.0,39.0207,39.0875,38.9825,39.0016,225800.0
2015-03-11 14:35:00,40.84,40.91,40.83,40.9,91800.0,39.0111,39.078,39.0016,39.0684,91800.0
2015-03-11 14:40:00,40.92,40.93,40.81,40.89,130600.0,39.0875,39.0971,38.9825,39.0589,130600.0
2015-03-11 14:45:00,40.88,41.06,40.87,41.04,235600.0,39.0493,39.2213,39.0398,39.2022,235600.0
2015-03-11 14:50:00,41.04,41.09,41.01,41.09,130200.0,39.2022,39.2499,39.1735,39.2499,130200.0
2015-03-11 14:55:00,41.08,41.27,41.05,41.24,161400.0,39.2404,39.4219,39.2117,39.3932,161400.0
2015-03-11 15:00:00,41.23,41.23,41.1,41.13,127200.0,39.3836,39.3836,39.2595,39.2881,127200.0
2015-03-11 15:05:00,41.13,41.22,41.12,41.12,115600.0,39.2881,39.3741,39.2786,39.2786,115600.0
2015-03-11 15:10:00,41.12,41.16,41.01,41.03,202600.0,39.2786,39.3168,39.1735,39.1926,202600.0
2015-03-11 15:15:00,41.04,41.14,41.02,41.13,105000.0,39.2022,39.2977,39.1831,39.2881,105000.0
2015-03-11 15:20:00,41.14,41.18,41.06,41.07,160600.0,39.2977,39.3359,39.2213,39.2308,160600.0
2015-03-11 15:25:00,41.08,41.18,41.01,41.02,233000.0,39.2404,39.3359,39.1735,39.1831,233000.0
2015-03-11 15:30:00,41.02,41.02,40.77,40.83,319800.0,39.1831,39.1831,38.9442,39.0016,319800.0
2015-03-11 15:35:00,40.82,40.95,40.77,40.95,157000.0,38.992,39.1162,38.9442,39.1162,157000.0
2015-03-11 15:40:00,40.95,41.01,40.89,40.98,179200.0,39.1162,39.1735,39.0589,39.1448,179200.0
2015-03-11 15:45:00,40.97,40.97,40.83,40.86,151000.0,39.1353,39.1353,39.0016,39.0302,151000.0
2015-03-11 15:50:00,40.85,41.12,40.82,41.09,314800.0,39.0207,39.2786,38.992,39.2499,314800.0
2015-03-11 15:55:00,41.08,41.21,41.08,41.2,288400.0,39.2404,39.3645,39.2404,39.355,288400.0
2015-03-12 09:30:00,41.97,42.25,41.88,42.24,497600.0,40.0905,40.358,40.0045,40.3484,497600.0
2015-03-12 09:35:00,42.24,42.68,42.18,42.43,864600.0,40.3484,40.7687,40.2911,40.5299,864600.0
2015-03-12 09:40:00,42.43,42.55,42.35,42.51,312400.0,40.5299,40.6445,40.4535,40.6063,312400.0
2015-03-12 09:45:00,42.51,42.82,42.41,42.81,398600.0,40.6063,40.9024,40.5108,40.8929,398600.0
2015-03-12 09:50:00,42.8,42.89,42.35,42.52,497600.0,40.8833,40.9693,40.4535,40.6159,497600.0
2015-03-12 09:55:00,42.58,42.63,42.42,42.42,170600.0,40.6732,40.721,40.5204,40.5204,170600.0
2015-03-12 10:00:00,42.43,42.66,42.35,42.4,292400.0,40.5299,40.7496,40.4535,40.5013,292400.0
2015-03-12 10:05:00,42.38,42.46,42.3,42.31,292800.0,40.4821,40.5586,40.4057,40.4153,292800.0
2015-03-12 10:10:00,42.31,42.45,42.27,42.4,198800.0,40.4153,40.549,40.3771,40.5013,198800.0
2015-03-12 10:15:00,42.41,42.51,42.07,42.1,280200.0,40.5108,40.6063,40.186,40.2147,280200.0
2015-03-12 10:20:00,42.12,42.24,42.1,42.24,165200.0,40.2338,40.3484,40.2147,40.3484,165200.0
2015-03-12 10:25:00,42.22,42.26,42.13,42.13,133800.0,40.3293,40.3675,40.2433,40.2433,133800.0
2015-03-12 10:30:00,42.17,42.36,42.15,42.27,128600.0,40.2816,40.463,40.2624,40.3771,128600.0
2015-03-12 10:35:00,42.24,42.24,42.14,42.24,56600.0,40.3484,40.3484,40.2529,40.3484,56600.0
2015-03-12 10:40:00,42.23,42.27,42.08,42.13,123200.0,40.3389,40.3771,40.1956,40.2433,123200.0
2015-03-12 10:45:00,42.12,42.12,41.89,42.01,275600.0,40.2338,40.2338,40.0141,40.1287,275600.0
2015-03-12 10:50:00,42.02,42.09,41.99,42.01,91200.0,40.1383,40.2051,40.1096,40.1287,91200.0
2015-03-12 10:55:00,42.02,42.26,42.01,42.17,215200.0,40.1383,40.3675,40.1287,40.2816,215200.0
2015-03-12 11:00:00,42.17,42.21,42.14,42.2,96600.0,40.2816,40.3198,40.2529,40.3102,96600.0
2015-03-12 11:05:00,42.19,42.26,42.19,42.22,81400.0,40.3007,40.3675,40.3007,40.3293,81400.0
2015-03-12 11:10:00,42.23,42.4,42.21,42.38,169000.0,40.3389,40.5013,40.3198,40.4821,169000.0
2015-03-12 11:15:00,42.4,42.53,42.38,42.49,289000.0,40.5013,40.6254,40.4821,40.5872,289000.0
2015-03-12 11:20:00,42.49,42.55,42.43,42.45,191600.0,40.5872,40.6445,40.5299,40.549,191600.0
2015-03-12 11:25:00,42.44,42.57,42.44,42.52,184000.0,40.5395,40.6636,40.5395,40.6159,184000.0
2015-03-12 11:30:00,42.54,42.59,42.45,42.47,125200.0,40.635,40.6827,40.549,40.5681,125200.0
2015-03-12 11:35:00,42.46,42.55,42.4,42.55,84400.0,40.5586,40.6445,40.5013,40.6445,84400.0
2015-03-12 11:40:00,42.56,42.56,42.44,42.44,85000.0,40.6541,40.6541,40.5395,40.5395,85000.0
2015-03-12 11:45:00,42.44,42.48,42.42,42.43,83000.0,40.5395,40.5777,40.5204,40.5299,83000.0
2015-03-12 11:50:00,42.44,42.52,42.43,42.47,102600.0,40.5395,40.6159,40.5299,40.5681,102600.0
2015-03-12 11:55:00,42.45,42.46,42.38,42.43,58200.0,40.549,40.5586,40.4821,40.5299,58200.0
2015-03-12 12:00:00,42.43,42.47,42.35,42.46,119400.0,40.5299,40.5681,40.4535,40.5586,119400.0
2015-03-12 12:05:00,42.47,42.49,42.35,42.35,43600.0,40.5681,40.5872,40.4535,40.4535,43600.0
2015-03-12 12:10:00,42.37,42.4,42.35,42.36,66800.0,40.4726,40.5013,40.4535,40.463,66800.0
2015-03-12 12:15:00,42.37,42.48,42.37,42.47,88200.0,40.4726,40.5777,40.4726,40.5681,88200.0
2015-03-12 12:20:00,42.47,42.49,42.38,42.42,65600.0,40.5681,40.5872,40.4821,40.5204,65600.0
2015-03-12 12:25:00,42.44,42.48,42.42,42.46,64000.0,40.5395,40.5777,40.5204,40.5586,64000.0
2015-03-12 12:30:00,42.46,42.55,42.38,42.52,127600.0,40.5586,40.6445,40.4821,40.6159,127600.0
2015-03-12 12:35:00,42.52,42.52,42.42,42.47,99800.0,40.6159,40.6159,40.5204,40.5681,99800.0
2015-03-12 12:40:00,42.46,42.51,42.4,42.45,108200.0,40.5586,40.6063,40.5013,40.549,108200.0
2015-03-12 12:45:00,42.45,42.5,42.45,42.5,29200.0,40.549,40.5968,40.549,40.5968,29200.0
2015-03-12 12:50:00,42.5,42.61,42.49,42.6,147800.0,40.5968,40.7018,40.5872,40.6923,147800.0
2015-03-12 12:55:00,42.6,42.61,42.54,42.55,67600.0,40.6923,40.7018,40.635,40.6445,67600.0
2015-03-12 13:00:00,42.54,42.57,42.51,42.54,22000.0,40.635,40.6636,40.6063,40.635,22000.0
2015-03-12 13:05:00,42.52,42.62,42.52,42.6,33200.0,40.6159,40.7114,40.6159,40.6923,33200.0
2015-03-12 13:10:00,42.6,42.61,42.56,42.56,26800.0,40.6923,40.7018,40.6541,40.6541,26800.0
2015-03-12 13:15:00,42.57,42.75,42.57,42.74,194800.0,40.6636,40.8356,40.6636,40.826,194800.0
2015-03-12 13:20:00,42.74,42.74,42.64,42.67,109600.0,40.826,40.826,40.7305,40.7592,109600.0
2015-03-12 13:25:00,42.69,42.7,42.6,42.61,75400.0,40.7783,40.7878,40.6923,40.7018,75400.0
2015-03-12 13:30:00,42.6,42.6,42.5,42.55,101000.0,40.6923,40.6923,40.5968,40.6445,101000.0
2015-03-12 13:35:00,42.57,42.7,42.57,42.66,57800.0,40.6636,40.7878,40.6636,40.7496,57800.0
2015-03-12 13:40:00,42.65,42.76,42.59,42.75,184200.0,40.7401,40.8451,40.6827,40.8356,184200.0
2015-03-12 13:45:00,42.74,42.74,42.63,42.68,121200.0,40.826,40.826,40.721,40.7687,121200.0
2015-03-12 13:50:00,42.67,42.75,42.67,42.74,120000.0,40.7592,40.8356,40.7592,40.826,120000.0
2015-03-12 13:55:00,42.74,42.78,42.7,42.76,136800.0,40.826,40.8642,40.7878,40.8451,136800.0
2015-03-12 14:00:00,42.74,42.74,42.63,42.72,121800.0,40.826,40.826,40.721,40.8069,121800.0
2015-03-12 14:05:00,42.72,42.79,42.67,42.68,73000.0,40.8069,40.8738,40.7592,40.7687,73000.0
2015-03-12 14:10:00,42.72,42.76,42.7,42.75,43200.0,40.8069,40.8451,40.7878,40.8356,43200.0
2015-03-12 14:15:00,42.74,42.76,42.72,42.74,34000.0,40.826,40.8451,40.8069,40.826,34000.0
2015-03-12 14:20:00,42.75,42.83,42.74,42.83,130000.0,40.8356,40.912,40.826,40.912,130000.0
2015-03-12 14:25:00,42.83,42.85,42.77,42.82,58600.0,40.912,40.9311,40.8547,40.9024,58600.0
2015-03-12 14:30:00,42.82,42.83,42.73,42.74,53600.0,40.9024,40.912,40.8165,40.826,53600.0
2015-03-12 14:35:00,42.75,42.76,42.69,42.69,53600.0,40.8356,40.8451,40.7783,40.7783,53600.0
2015-03-12 14:40:00,42.68,42.72,42.61,42.71,86200.0,40.7687,40.8069,40.7018,40.7974,86200.0
2015-03-12 14:45:00,42.71,42.74,42.7,42.73,53400.0,40.7974,40.826,40.7878,40.8165,53400.0
2015-03-12 14:50:00,42.75,42.76,42.72,42.73,30200.0,40.8356,40.8451,40.8069,40.8165,30200.0
2015-03-12 14:55:00,42.74,42.91,42.74,42.87,181000.0,40.826,40.9884,40.826,40.9502,181000.0
2015-03-12 15:00:00,42.88,43.0,42.88,43.0,145600.0,40.9598,41.0744,40.9598,41.0744,145600.0
2015-03-12 15:05:00,43.0,43.02,42.93,42.99,129000.0,41.0744,41.0935,41.0075,41.0648,129000.0
2015-03-12 15:10:00,42.98,43.06,42.96,42.99,159800.0,41.0553,41.1317,41.0362,41.0648,159800.0
2015-03-12 15:15:00,42.99,43.02,42.95,43.0,101600.0,41.0648,41.0935,41.0266,41.0744,101600.0
2015-03-12 15:20:00,42.99,43.1,42.99,43.08,130600.0,41.0648,41.1699,41.0648,41.1508,130600.0
2015-03-12 15:25:00,43.09,43.19,43.09,43.13,195800.0,41.1604,41.2559,41.1604,41.1986,195800.0
2015-03-12 15:30:00,43.12,43.15,43.0,43.02,96400.0,41.189,41.2177,41.0744,41.0935,96400.0
2015-03-12 15:35:00,43.01,43.06,42.98,43.06,76000.0,41.0839,41.1317,41.0553,41.1317,76000.0
2015-03-12 15:40:00,43.05,43.15,43.02,43.14,75600.0,41.1221,41.2177,41.0935,41.2081,75600.0
2015-03-12 15:45:00,43.15,43.25,43.12,43.24,211200.0,41.2177,41.3132,41.189,41.3036,211200.0
2015-03-12 15:50:00,43.24,43.3,43.22,43.27,175000.0,41.3036,41.3609,41.2845,41.3323,175000.0
2015-03-12 15:55:00,43.27,43.28,43.17,43.17,177200.0,41.3323,41.3418,41.2368,41.2368,177200.0
2015-03-13 09:30:00,43.09,43.1,42.85,42.94,275000.0,41.1604,41.1699,40.9311,41.0171,275000.0
2015-03-13 09:35:00,42.93,43.16,42.75,43.08,260800.0,41.0075,41.2272,40.8356,41.1508,260800.0
2015-03-13 09:40:00,43.08,43.33,43.01,43.3,168400.0,41.1508,41.3896,41.0839,41.3609,168400.0
2015-03-13 09:45:00,43.28,43.36,43.2,43.29,130600.0,41.3418,41.4183,41.2654,41.3514,130600.0
2015-03-13 09:50:00,43.3,43.33,42.98,43.01,214600.0,41.3609,41.3896,41.0553,41.0839,214600.0
2015-03-13 09:55:00,43.01,43.06,42.93,43.02,158000.0,41.0839,41.1317,41.0075,41.0935,158000.0
2015-03-13 10:00:00,42.99,43.01,42.8,42.81,177200.0,41.0648,41.0839,40.8833,40.8929,177200.0
2015-03-13 10:05:00,42.8,42.87,42.74,42.83,219400.0,40.8833,40.9502,40.826,40.912,219400.0
2015-03-13 10:10:00,42.83,42.9,42.71,42.88,184400.0,40.912,40.9789,40.7974,40.9598,184400.0
2015-03-13 10:15:00,42.88,43.0,42.86,42.92,271800.0,40.9598,41.0744,40.9407,40.998,271800.0
2015-03-13 10:20:00,42.91,43.04,42.8,42.81,152000.0,40.9884,41.1126,40.8833,40.8929,152000.0
2015-03-13 10:25:00,42.84,42.84,42.64,42.68,246600.0,40.9215,40.9215,40.7305,40.7687,246600.0
2015-03-13 10:30:00,42.67,42.75,42.57,42.72,186400.0,40.7592,40.8356,40.6636,40.8069,186400.0
2015-03-13 10:35:00,42.74,42.88,42.65,42.85,155600.0,40.826,40.9598,40.7401,40.9311,155600.0
2015-03-13 10:40:00,42.85,42.86,42.72,42.74,76000.0,40.9311,40.9407,40.8069,40.826,76000.0
2015-03-13 10:45:00,42.74,42.83,42.74,42.79,69000.0,40.826,40.912,40.826,40.8738,69000.0
2015-03-13 10:50:00,42.77,42.77,42.47,42.48,279800.0,40.8547,40.8547,40.5681,40.5777,279800.0
2015-03-13 10:55:00,42.47,42.58,42.26,42.27,274000.0,40.5681,40.6732,40.3675,40.3771,274000.0
2015-03-13 11:00:00,42.26,42.42,42.18,42.42,332800.0,40.3675,40.5204,40.2911,40.5204,332800.0
2015-03-13 11:05:00,42.43,42.43,42.3,42.42,101000.0,40.5299,40.5299,40.4057,40.5204,101000.0
2015-03-13 11:10:00,42.41,42.52,42.35,42.49,138200.0,40.5108,40.6159,40.4535,40.5872,138200.0
2015-03-13 11:15:00,42.5,42.55,42.24,42.25,169200.0,40.5968,40.6445,40.3484,40.358,169200.0
2015-03-13 11:20:00,42.26,42.37,42.16,42.21,206800.0,40.3675,40.4726,40.272,40.3198,206800.0
2015-03-13 11:25:00,42.23,42.23,41.76,41.76,401600.0,40.3389,40.3389,39.8899,39.8899,401600.0
2015-03-13 11:30:00,41.76,41.87,41.59,41.7,349800.0,39.8899,39.995,39.7275,39.8326,349800.0
2015-03-13 11:35:00,41.7,41.83,41.57,41.83,193000.0,39.8326,39.9568,39.7084,39.9568,193000.0
2015-03-13 11:40:00,41.84,41.84,41.69,41.74,96600.0,39.9663,39.9663,39.823,39.8708,96600.0
2015-03-13 11:45:00,41.74,41.74,41.3,41.43,418800.0,39.8708,39.8708,39.4505,39.5747,418800.0
2015-03-13 11:50:00,41.43,41.63,41.35,41.6,170400.0,39.5747,39.7657,39.4983,39.7371,170400.0
2015-03-13 11:55:00,41.58,41.69,41.48,41.65,113600.0,39.718,39.823,39.6225,39.7848,113600.0
2015-03-13 12:00:00,41.62,41.65,41.41,41.5,156600.0,39.7562,39.7848,39.5556,39.6416,156600.0
2015-03-13 12:05:00,41.54,41.66,41.51,41.6,74200.0,39.6798,39.7944,39.6511,39.7371,74200.0
2015-03-13 12:10:00,41.6,41.74,41.6,41.63,148000.0,39.7371,39.8708,39.7371,39.7657,148000.0
2015-03-13 12:15:00,41.66,41.68,41.44,41.57,103200.0,39.7944,39.8135,39.5842,39.7084,103200.0
2015-03-13 12:20:00,41.58,41.72,41.56,41.72,177800.0,39.718,39.8517,39.6989,39.8517,177800.0
2015-03-13 12:25:00,41.73,41.9,41.7,41.87,238400.0,39.8613,40.0236,39.8326,39.995,238400.0
2015-03-13 12:30:00,41.87,42.01,41.86,41.99,159200.0,39.995,40.1287,39.9854,40.1096,159200.0
2015-03-13 12:35:00,42.02,42.22,42.02,42.08,500200.0,40.1383,40.3293,40.1383,40.1956,500200.0
2015-03-13 12:40:00,42.09,42.25,42.05,42.23,193200.0,40.2051,40.358,40.1669,40.3389,193200.0
2015-03-13 12:45:00,42.23,42.23,42.05,42.16,153200.0,40.3389,40.3389,40.1669,40.272,153200.0
2015-03-13 12:50:00,42.16,42.2,41.99,42.02,105200.0,40.272,40.3102,40.1096,40.1383,105200.0
2015-03-13 12:55:00,42.04,42.17,41.99,42.13,96600.0,40.1574,40.2816,40.1096,40.2433,96600.0
2015-03-13 13:00:00,42.1,42.1,41.99,42.02,70000.0,40.2147,40.2147,40.1096,40.1383,70000.0
2015-03-13 13:05:00,42.06,42.2,42.06,42.1,94200.0,40.1765,40.3102,40.1765,40.2147,94200.0
2015-03-13 13:10:00,42.09,42.15,42.04,42.13,44400.0,40.2051,40.2624,40.1574,40.2433,44400.0
2015-03-13 13:15:00,42.08,42.08,41.95,42.02,116800.0,40.1956,40.1956,40.0714,40.1383,116800.0
2015-03-13 13:20:00,42.0,42.02,41.92,41.94,80000.0,40.1192,40.1383,40.0427,40.0619,80000.0
2015-03-13 13:25:00,41.94,41.96,41.81,41.81,80600.0,40.0619,40.081,39.9377,39.9377,80600.0
2015-03-13 13:30:00,41.81,42.04,41.8,41.98,95400.0,39.9377,40.1574,39.9281,40.1001,95400.0
2015-03-13 13:35:00,42.0,42.13,41.95,42.11,90800.0,40.1192,40.2433,40.0714,40.2242,90800.0
2015-03-13 13:40:00,42.11,42.29,42.11,42.22,123200.0,40.2242,40.3962,40.2242,40.3293,123200.0
2015-03-13 13:45:00,42.22,42.29,42.11,42.28,58200.0,40.3293,40.3962,40.2242,40.3866,58200.0
2015-03-13 13:50:00,42.26,42.46,42.24,42.43,188000.0,40.3675,40.5586,40.3484,40.5299,188000.0
2015-03-13 13:55:00,42.41,42.43,42.33,42.34,90800.0,40.5108,40.5299,40.4344,40.4439,90800.0
2015-03-13 14:00:00,42.35,42.36,42.29,42.35,108000.0,40.4535,40.463,40.3962,40.4535,108000.0
2015-03-13 14:05:00,42.35,42.35,42.21,42.21,86000.0,40.4535,40.4535,40.3198,40.3198,86000.0
2015-03-13 14:10:00,42.18,42.32,42.13,42.32,78400.0,40.2911,40.4248,40.2433,40.4248,78400.0
2015-03-13 14:15:00,42.32,42.42,42.27,42.28,126000.0,40.4248,40.5204,40.3771,40.3866,126000.0
2015-03-13 14:20:00,42.28,42.31,42.2,42.23,51600.0,40.3866,40.4153,40.3102,40.3389,51600.0
2015-03-13 14:25:00,42.24,42.35,42.21,42.35,62400.0,40.3484,40.4535,40.3198,40.4535,62400.0
2015-03-13 14:30:00,42.34,42.49,42.31,42.48,163400.0,40.4439,40.5872,40.4153,40.5777,163400.0
2015-03-13 14:35:00,42.47,42.49,42.32,42.34,164400.0,40.5681,40.5872,40.4248,40.4439,164400.0
2015-03-13 14:40:00,42.33,42.34,42.14,42.19,168000.0,40.4344,40.4439,40.2529,40.3007,168000.0
2015-03-13 14:45:00,42.22,42.4,42.22,42.32,105200.0,40.3293,40.5013,40.3293,40.4248,105200.0
2015-03-13 14:50:00,42.33,42.37,42.25,42.25,74600.0,40.4344,40.4726,40.358,40.358,74600.0
2015-03-13 14:55:00,42.25,42.45,42.22,42.45,101000.0,40.358,40.549,40.3293,40.549,101000.0
2015-03-13 15:00:00,42.45,42.49,42.35,42.35,103800.0,40.549,40.5872,40.4535,40.4535,103800.0
2015-03-13 15:05:00,42.37,42.41,42.35,42.35,109200.0,40.4726,40.5108,40.4535,40.4535,109200.0
2015-03-13 15:10:00,42.36,42.46,42.35,42.42,100400.0,40.463,40.5586,40.4535,40.5204,100400.0
2015-03-13 15:15:00,42.42,42.59,42.41,42.53,216400.0,40.5204,40.6827,40.5108,40.6254,216400.0
2015-03-13 15:20:00,42.54,42.65,42.48,42.65,163000.0,40.635,40.7401,40.5777,40.7401,163000.0
2015-03-13 15:25:00,42.63,42.74,42.59,42.74,199200.0,40.721,40.826,40.6827,40.826,199200.0
2015-03-13 15:30:00,42.75,42.79,42.67,42.7,237400.0,40.8356,40.8738,40.7592,40.7878,237400.0
2015-03-13 15:35:00,42.7,42.84,42.69,42.84,96000.0,40.7878,40.9215,40.7783,40.9215,96000.0
2015-03-13 15:40:00,42.84,42.98,42.79,42.79,292800.0,40.9215,41.0553,40.8738,40.8738,292800.0
2015-03-13 15:45:00,42.82,42.84,42.7,42.84,160400.0,40.9024,40.9215,40.7878,40.9215,160400.0
2015-03-13 15:50:00,42.84,42.9,42.81,42.85,165600.0,40.9215,40.9789,40.8929,40.9311,165600.0
2015-03-13 15:55:00,42.88,42.94,42.69,42.75,330600.0,40.9598,41.0171,40.7783,40.8356,330600.0
2015-03-16 09:30:00,43.26,43.54,43.2,43.27,518600.0,41.3227,41.5902,41.2654,41.3323,518600.0
2015-03-16 09:35:00,43.27,43.47,43.09,43.12,283600.0,41.3323,41.5233,41.1604,41.189,283600.0
2015-03-16 09:40:00,43.13,43.28,43.1,43.21,233000.0,41.1986,41.3418,41.1699,41.275,233000.0
2015-03-16 09:45:00,43.23,43.4,43.02,43.35,312000.0,41.2941,41.4565,41.0935,41.4087,312000.0
2015-03-16 09:50:00,43.37,43.59,43.37,43.46,300400.0,41.4278,41.638,41.4278,41.5138,300400.0
2015-03-16 09:55:00,43.48,43.51,43.3,43.34,176800.0,41.5329,41.5615,41.3609,41.3992,176800.0
2015-03-16 10:00:00,43.35,43.45,43.23,43.23,215200.0,41.4087,41.5042,41.2941,41.2941,215200.0
2015-03-16 10:05:00,43.24,43.43,43.22,43.39,131000.0,41.3036,41.4851,41.2845,41.4469,131000.0
2015-03-16 10:10:00,43.43,43.64,43.4,43.46,266800.0,41.4851,41.6857,41.4565,41.5138,266800.0
2015-03-16 10:15:00,43.48,43.5,43.41,43.49,103800.0,41.5329,41.552,41.466,41.5424,103800.0
2015-03-16 10:20:00,43.49,43.54,43.32,43.35,102800.0,41.5424,41.5902,41.3801,41.4087,102800.0
2015-03-16 10:25:00,43.37,43.41,43.35,43.38,78000.0,41.4278,41.466,41.4087,41.4374,78000.0
2015-03-16 10:30:00,43.4,43.42,43.31,43.38,107800.0,41.4565,41.4756,41.3705,41.4374,107800.0
2015-03-16 10:35:00,43.38,43.48,43.35,43.35,111200.0,41.4374,41.5329,41.4087,41.4087,111200.0
2015-03-16 10:40:00,43.35,43.38,43.27,43.33,90400.0,41.4087,41.4374,41.3323,41.3896,90400.0
2015-03-16 10:45:00,43.33,43.38,43.27,43.31,89400.0,41.3896,41.4374,41.3323,41.3705,89400.0
2015-03-16 10:50:00,43.31,43.4,43.3,43.35,99600.0,41.3705,41.4565,41.3609,41.4087,99600.0
2015-03-16 10:55:00,43.35,43.49,43.35,43.48,175400.0,41.4087,41.5424,41.4087,41.5329,175400.0
2015-03-16 11:00:00,43.49,43.6,43.49,43.52,216800.0,41.5424,41.6475,41.5424,41.5711,216800.0
2015-03-16 11:05:00,43.52,43.63,43.52,43.55,143200.0,41.5711,41.6762,41.5711,41.5998,143200.0
2015-03-16 11:10:00,43.58,43.65,43.55,43.61,225200.0,41.6284,41.6953,41.5998,41.6571,225200.0
2015-03-16 11:15:00,43.6,43.61,43.54,43.55,40800.0,41.6475,41.6571,41.5902,41.5998,40800.0
2015-03-16 11:20:00,43.57,43.69,43.56,43.68,135800.0,41.6189,41.7335,41.6093,41.7239,135800.0
2015-03-16 11:25:00,43.69,43.72,43.58,43.6,123800.0,41.7335,41.7621,41.6284,41.6475,123800.0
2015-03-16 11:30:00,43.6,43.64,43.51,43.6,48600.0,41.6475,41.6857,41.5615,41.6475,48600.0
2015-03-16 11:35:00,43.6,43.6,43.51,43.52,27200.0,41.6475,41.6475,41.5615,41.5711,27200.0
2015-03-16 11:40:00,43.51,43.56,43.47,43.52,90200.0,41.5615,41.6093,41.5233,41.5711,90200.0
2015-03-16 11:45:00,43.49,43.61,43.49,43.54,99400.0,41.5424,41.6571,41.5424,41.5902,99400.0
2015-03-16 11:50:00,43.55,43.62,43.5,43.5,46200.0,41.5998,41.6666,41.552,41.552,46200.0
2015-03-16 11:55:00,43.49,43.58,43.45,43.48,122400.0,41.5424,41.6284,41.5042,41.5329,122400.0
2015-03-16 12:00:00,43.48,43.52,43.45,43.46,53400.0,41.5329,41.5711,41.5042,41.5138,53400.0
2015-03-16 12:05:00,43.48,43.49,43.33,43.35,65400.0,41.5329,41.5424,41.3896,41.4087,65400.0
2015-03-16 12:10:00,43.37,43.37,43.27,43.29,112400.0,41.4278,41.4278,41.3323,41.3514,112400.0
2015-03-16 12:15:00,43.27,43.29,43.2,43.2,119000.0,41.3323,41.3514,41.2654,41.2654,119000.0
2015-03-16 12:20:00,43.2,43.26,43.19,43.2,93600.0,41.2654,41.3227,41.2559,41.2654,93600.0
2015-03-16 12:25:00,43.19,43.3,43.19,43.29,80600.0,41.2559,41.3609,41.2559,41.3514,80600.0
2015-03-16 12:30:00,43.27,43.29,43.22,43.24,110800.0,41.3323,41.3514,41.2845,41.3036,110800.0
2015-03-16 12:35:00,43.24,43.34,43.22,43.29,84800.0,41.3036,41.3992,41.2845,41.3514,84800.0
2015-03-16 12:40:00,43.29,43.35,43.2,43.22,58600.0,41.3514,41.4087,41.2654,41.2845,58600.0
2015-03-16 12:45:00,43.22,43.31,43.22,43.24,32400.0,41.2845,41.3705,41.2845,41.3036,32400.0
2015-03-16 12:50:00,43.25,43.36,43.25,43.33,46400.0,41.3132,41.4183,41.3132,41.3896,46400.0
2015-03-16 12:55:00,43.32,43.36,43.29,43.31,46200.0,41.3801,41.4183,41.3514,41.3705,46200.0
2015-03-16 13:00:00,43.3,43.3,43.15,43.16,110200.0,41.3609,41.3609,41.2177,41.2272,110200.0
2015-03-16 13:05:00,43.13,43.23,43.13,43.23,58600.0,41.1986,41.2941,41.1986,41.2941,58600.0
2015-03-16 13:10:00,43.23,43.27,43.2,43.26,36600.0,41.2941,41.3323,41.2654,41.3227,36600.0
2015-03-16 13:15:00,43.24,43.3,43.22,43.27,78400.0,41.3036,41.3609,41.2845,41.3323,78400.0
2015-03-16 13:20:00,43.28,43.35,43.27,43.33,73400.0,41.3418,41.4087,41.3323,41.3896,73400.0
2015-03-16 13:25:00,43.31,43.35,43.31,43.31,24200.0,41.3705,41.4087,41.3705,41.3705,24200.0
2015-03-16 13:30:00,43.33,43.39,43.32,43.35,70800.0,41.3896,41.4469,41.3801,41.4087,70800.0
2015-03-16 13:35:00,43.35,43.49,43.35,43.49,97000.0,41.4087,41.5424,41.4087,41.5424,97000.0
2015-03-16 13:40:00,43.49,43.58,43.49,43.58,150000.0,41.5424,41.6284,41.5424,41.6284,150000.0
2015-03-16 13:45:00,43.58,43.6,43.52,43.53,66400.0,41.6284,41.6475,41.5711,41.5806,66400.0
2015-03-16 13:50:00,43.55,43.58,43.49,43.52,53800.0,41.5998,41.6284,41.5424,41.5711,53800.0
2015-03-16 13:55:00,43.55,43.55,43.49,43.52,15000.0,41.5998,41.5998,41.5424,41.5711,15000.0
2015-03-16 14:00:00,43.53,43.58,43.49,43.56,73000.0,41.5806,41.6284,41.5424,41.6093,73000.0
2015-03-16 14:05:00,43.55,43.7,43.55,43.69,144200.0,41.5998,41.743,41.5998,41.7335,144200.0
2015-03-16 14:10:00,43.7,43.7,43.61,43.68,77000.0,41.743,41.743,41.6571,41.7239,77000.0
2015-03-16 14:15:00,43.69,43.75,43.68,43.72,123000.0,41.7335,41.7908,41.7239,41.7621,123000.0
2015-03-16 14:20:00,43.73,43.75,43.64,43.64,103600.0,41.7717,41.7908,41.6857,41.6857,103600.0
2015-03-16 14:25:00,43.66,43.7,43.66,43.67,41800.0,41.7048,41.743,41.7048,41.7144,41800.0
2015-03-16 14:30:00,43.67,43.71,43.67,43.71,78200.0,41.7144,41.7526,41.7144,41.7526,78200.0
2015-03-16 14:35:00,43.7,43.7,43.55,43.57,53000.0,41.743,41.743,41.5998,41.6189,53000.0
2015-03-16 14:40:00,43.55,43.64,43.54,43.57,94400.0,41.5998,41.6857,41.5902,41.6189,94400.0
2015-03-16 14:45:00,43.57,43.63,43.53,43.54,62600.0,41.6189,41.6762,41.5806,41.5902,62600.0
2015-03-16 14:50:00,43.55,43.59,43.49,43.51,39000.0,41.5998,41.638,41.5424,41.5615,39000.0
2015-03-16 14:55:00,43.52,43.59,43.5,43.58,35800.0,41.5711,41.638,41.552,41.6284,35800.0
2015-03-16 15:00:00,43.56,43.68,43.56,43.62,119400.0,41.6093,41.7239,41.6093,41.6666,119400.0
2015-03-16 15:05:00,43.63,43.63,43.54,43.58,31000.0,41.6762,41.6762,41.5902,41.6284,31000.0
2015-03-16 15:10:00,43.57,43.61,43.54,43.58,50800.0,41.6189,41.6571,41.5902,41.6284,50800.0
2015-03-16 15:15:00,43.57,43.58,43.48,43.49,69200.0,41.6189,41.6284,41.5329,41.5424,69200.0
2015-03-16 15:20:00,43.48,43.48,43.37,43.39,97400.0,41.5329,41.5329,41.4278,41.4469,97400.0
2015-03-16 15:25:00,43.4,43.47,43.38,43.44,60800.0,41.4565,41.5233,41.4374,41.4947,60800.0
2015-03-16 15:30:00,43.47,43.5,43.41,43.41,97800.0,41.5233,41.552,41.466,41.466,97800.0
2015-03-16 15:35:00,43.41,43.45,43.36,43.42,54000.0,41.466,41.5042,41.4183,41.4756,54000.0
2015-03-16 15:40:00,43.43,43.45,43.37,43.37,73600.0,41.4851,41.5042,41.4278,41.4278,73600.0
2015-03-16 15:45:00,43.38,43.49,43.37,43.49,74000.0,41.4374,41.5424,41.4278,41.5424,74000.0
2015-03-16 15:50:00,43.5,43.56,43.46,43.52,127200.0,41.552,41.6093,41.5138,41.5711,127200.0
2015-03-16 15:55:00,43.52,43.55,43.46,43.49,239000.0,41.5711,41.5998,41.5138,41.5424,239000.0
2015-03-17 09:30:00,43.1,43.2,42.9,43.18,335600.0,41.1699,41.2654,40.9789,41.2463,335600.0
2015-03-17 09:35:00,43.21,43.41,43.13,43.31,225800.0,41.275,41.466,41.1986,41.3705,225800.0
2015-03-17 09:40:00,43.3,43.39,43.17,43.24,141600.0,41.3609,41.4469,41.2368,41.3036,141600.0
2015-03-17 09:45:00,43.24,43.31,43.13,43.16,158800.0,41.3036,41.3705,41.1986,41.2272,158800.0
2015-03-17 09:50:00,43.13,43.21,43.01,43.17,210400.0,41.1986,41.275,41.0839,41.2368,210400.0
2015-03-17 09:55:00,43.18,43.38,43.18,43.35,239600.0,41.2463,41.4374,41.2463,41.4087,239600.0
2015-03-17 10:00:00,43.35,43.39,43.18,43.23,158600.0,41.4087,41.4469,41.2463,41.2941,158600.0
2015-03-17 10:05:00,43.24,43.27,43.13,43.15,97200.0,41.3036,41.3323,41.1986,41.2177,97200.0
2015-03-17 10:10:00,43.13,43.33,43.04,43.1,142600.0,41.1986,41.3896,41.1126,41.1699,142600.0
2015-03-17 10:15:00,43.1,43.22,43.05,43.2,91800.0,41.1699,41.2845,41.1221,41.2654,91800.0
2015-03-17 10:20:00,43.21,43.24,43.13,43.21,82400.0,41.275,41.3036,41.1986,41.275,82400.0
2015-03-17 10:25:00,43.2,43.27,43.16,43.26,74200.0,41.2654,41.3323,41.2272,41.3227,74200.0
2015-03-17 10:30:00,43.27,43.31,43.19,43.2,107600.0,41.3323,41.3705,41.2559,41.2654,107600.0
2015-03-17 10:35:00,43.19,43.24,43.1,43.24,158600.0,41.2559,41.3036,41.1699,41.3036,158600.0
2015-03-17 10:40:00,43.23,43.29,43.18,43.25,54600.0,41.2941,41.3514,41.2463,41.3132,54600.0
2015-03-17 10:45:00,43.25,43.31,43.19,43.25,83200.0,41.3132,41.3705,41.2559,41.3132,83200.0
2015-03-17 10:50:00,43.24,43.43,43.17,43.42,181400.0,41.3036,41.4851,41.2368,41.4756,181400.0
2015-03-17 10:55:00,43.43,43.48,43.38,43.43,94400.0,41.4851,41.5329,41.4374,41.4851,94400.0
2015-03-17 11:00:00,43.4,43.4,43.2,43.22,147400.0,41.4565,41.4565,41.2654,41.2845,147400.0
2015-03-17 11:05:00,43.23,43.24,43.04,43.24,202600.0,41.2941,41.3036,41.1126,41.3036,202600.0
2015-03-17 11:10:00,43.24,43.35,43.2,43.35,106600.0,41.3036,41.4087,41.2654,41.4087,106600.0
2015-03-17 11:15:00,43.35,43.35,43.13,43.15,149600.0,41.4087,41.4087,41.1986,41.2177,149600.0
2015-03-17 11:20:00,43.15,43.29,43.15,43.29,55200.0,41.2177,41.3514,41.2177,41.3514,55200.0
2015-03-17 11:25:00,43.3,43.35,43.27,43.35,60600.0,41.3609,41.4087,41.3323,41.4087,60600.0
2015-03-17 11:30:00,43.35,43.36,43.3,43.35,31000.0,41.4087,41.4183,41.3609,41.4087,31000.0
2015-03-17 11:35:00,43.34,43.37,43.21,43.21,45200.0,41.3992,41.4278,41.275,41.275,45200.0
2015-03-17 11:40:00,43.21,43.3,43.15,43.15,106800.0,41.275,41.3609,41.2177,41.2177,106800.0
2015-03-17 11:45:00,43.14,43.18,43.08,43.08,179800.0,41.2081,41.2463,41.1508,41.1508,179800.0
2015-03-17 11:50:00,43.09,43.17,43.04,43.11,177000.0,41.1604,41.2368,41.1126,41.1795,177000.0
2015-03-17 11:55:00,43.1,43.18,43.09,43.18,135800.0,41.1699,41.2463,41.1604,41.2463,135800.0
2015-03-17 12:00:00,43.17,43.18,43.02,43.02,125600.0,41.2368,41.2463,41.0935,41.0935,125600.0
2015-03-17 12:05:00,43.02,43.11,43.01,43.09,87000.0,41.0935,41.1795,41.0839,41.1604,87000.0
2015-03-17 12:10:00,43.09,43.1,42.92,43.02,174000.0,41.1604,41.1699,40.998,41.0935,174000.0
2015-03-17 12:15:00,43.01,43.1,42.92,43.09,107400.0,41.0839,41.1699,40.998,41.1604,107400.0
2015-03-17 12:20:00,43.09,43.18,43.06,43.07,102400.0,41.1604,41.2463,41.1317,41.1412,102400.0
2015-03-17 12:25:00,43.05,43.19,43.04,43.12,133000.0,41.1221,41.2559,41.1126,41.189,133000.0
2015-03-17 12:30:00,43.12,43.13,43.07,43.13,49200.0,41.189,41.1986,41.1412,41.1986,49200.0
2015-03-17 12:35:00,43.12,43.2,43.09,43.2,147400.0,41.189,41.2654,41.1604,41.2654,147400.0
2015-03-17 12:40:00,43.19,43.25,43.15,43.24,121400.0,41.2559,41.3132,41.2177,41.3036,121400.0
2015-03-17 12:45:00,43.25,43.29,43.22,43.27,115200.0,41.3132,41.3514,41.2845,41.3323,115200.0
2015-03-17 12:50:00,43.27,43.33,43.22,43.22,96400.0,41.3323,41.3896,41.2845,41.2845,96400.0
2015-03-17 12:55:00,43.24,43.3,43.21,43.29,124200.0,41.3036,41.3609,41.275,41.3514,124200.0
2015-03-17 13:00:00,43.26,43.27,43.21,43.24,58600.0,41.3227,41.3323,41.275,41.3036,58600.0
2015-03-17 13:05:00,43.22,43.31,43.19,43.31,120400.0,41.2845,41.3705,41.2559,41.3705,120400.0
2015-03-17 13:10:00,43.3,43.31,43.21,43.27,138600.0,41.3609,41.3705,41.275,41.3323,138600.0
2015-03-17 13:15:00,43.28,43.39,43.25,43.25,153800.0,41.3418,41.4469,41.3132,41.3132,153800.0
2015-03-17 13:20:00,43.27,43.3,43.2,43.2,26400.0,41.3323,41.3609,41.2654,41.2654,26400.0
2015-03-17 13:25:00,43.2,43.3,43.2,43.29,34200.0,41.2654,41.3609,41.2654,41.3514,34200.0
2015-03-17 13:30:00,43.29,43.35,43.21,43.21,80800.0,41.3514,41.4087,41.275,41.275,80800.0
2015-03-17 13:35:00,43.21,43.32,43.19,43.31,48400.0,41.275,41.3801,41.2559,41.3705,48400.0
2015-03-17 13:40:00,43.28,43.34,43.27,43.34,111000.0,41.3418,41.3992,41.3323,41.3992,111000.0
2015-03-17 13:45:00,43.34,43.37,43.31,43.37,50800.0,41.3992,41.4278,41.3705,41.4278,50800.0
2015-03-17 13:50:00,43.38,43.42,43.35,43.35,42400.0,41.4374,41.4756,41.4087,41.4087,42400.0
2015-03-17 13:55:00,43.35,43.46,43.34,43.43,129000.0,41.4087,41.5138,41.3992,41.4851,129000.0
2015-03-17 14:00:00,43.42,43.59,43.41,43.48,214400.0,41.4756,41.638,41.466,41.5329,214400.0
2015-03-17 14:05:00,43.49,43.49,43.37,43.38,77600.0,41.5424,41.5424,41.4278,41.4374,77600.0
2015-03-17 14:10:00,43.41,43.51,43.4,43.49,68600.0,41.466,41.5615,41.4565,41.5424,68600.0
2015-03-17 14:15:00,43.44,43.55,43.38,43.55,57000.0,41.4947,41.5998,41.4374,41.5998,57000.0
2015-03-17 14:20:00,43.54,43.55,43.41,43.41,53600.0,41.5902,41.5998,41.466,41.466,53600.0
2015-03-17 14:25:00,43.4,43.48,43.38,43.42,31200.0,41.4565,41.5329,41.4374,41.4756,31200.0
2015-03-17 14:30:00,43.42,43.45,43.39,43.44,36400.0,41.4756,41.5042,41.4469,41.4947,36400.0
2015-03-17 14:35:00,43.45,43.48,43.4,43.47,29400.0,41.5042,41.5329,41.4565,41.5233,29400.0
2015-03-17 14:40:00,43.46,43.51,43.42,43.51,54600.0,41.5138,41.5615,41.4756,41.5615,54600.0
2015-03-17 14:45:00,43.52,43.52,43.42,43.46,31000.0,41.5711,41.5711,41.4756,41.5138,31000.0
2015-03-17 14:50:00,43.43,43.51,43.35,43.51,64600.0,41.4851,41.5615,41.4087,41.5615,64600.0
2015-03-17 14:55:00,43.51,43.58,43.5,43.57,87600.0,41.5615,41.6284,41.552,41.6189,87600.0
2015-03-17 15:00:00,43.58,43.66,43.56,43.66,106600.0,41.6284,41.7048,41.6093,41.7048,106600.0
2015-03-17 15:05:00,43.65,43.71,43.63,43.68,105600.0,41.6953,41.7526,41.6762,41.7239,105600.0
2015-03-17 15:10:00,43.68,43.8,43.66,43.72,171600.0,41.7239,41.8386,41.7048,41.7621,171600.0
2015-03-17 15:15:00,43.73,43.79,43.67,43.78,46800.0,41.7717,41.829,41.7144,41.8195,46800.0
2015-03-17 15:20:00,43.77,43.8,43.73,43.8,53800.0,41.8099,41.8386,41.7717,41.8386,53800.0
2015-03-17 15:25:00,43.79,43.83,43.76,43.77,74600.0,41.829,41.8672,41.8003,41.8099,74600.0
2015-03-17 15:30:00,43.77,43.87,43.77,43.87,241800.0,41.8099,41.9054,41.8099,41.9054,241800.0
2015-03-17 15:35:00,43.87,43.88,43.8,43.8,114000.0,41.9054,41.915,41.8386,41.8386,114000.0
2015-03-17 15:40:00,43.8,43.81,43.69,43.74,146200.0,41.8386,41.8481,41.7335,41.7812,146200.0
2015-03-17 15:45:00,43.75,43.85,43.74,43.85,75400.0,41.7908,41.8863,41.7812,41.8863,75400.0
2015-03-17 15:50:00,43.85,43.97,43.85,43.92,158200.0,41.8863,42.0009,41.8863,41.9532,158200.0
2015-03-17 15:55:00,43.92,43.94,43.63,43.82,232000.0,41.9532,41.9723,41.6762,41.8577,232000.0
2015-03-18 09:30:00,43.57,43.6,43.35,43.4,295200.0,41.6189,41.6475,41.4087,41.4565,295200.0
2015-03-18 09:35:00,43.4,43.4,43.27,43.37,171800.0,41.4565,41.4565,41.3323,41.4278,171800.0
2015-03-18 09:40:00,43.38,43.4,43.11,43.19,253000.0,41.4374,41.4565,41.1795,41.2559,253000.0
2015-03-18 09:45:00,43.18,43.27,43.07,43.27,198800.0,41.2463,41.3323,41.1412,41.3323,198800.0
2015-03-18 09:50:00,43.25,43.52,43.25,43.52,205200.0,41.3132,41.5711,41.3132,41.5711,205200.0
2015-03-18 09:55:00,43.5,43.5,43.35,43.45,247200.0,41.552,41.552,41.4087,41.5042,247200.0
2015-03-18 10:00:00,43.46,43.64,43.38,43.63,209200.0,41.5138,41.6857,41.4374,41.6762,209200.0
2015-03-18 10:05:00,43.61,43.73,43.61,43.66,243200.0,41.6571,41.7717,41.6571,41.7048,243200.0
2015-03-18 10:10:00,43.67,43.73,43.59,43.63,158800.0,41.7144,41.7717,41.638,41.6762,158800.0
2015-03-18 10:15:00,43.63,43.74,43.62,43.73,67600.0,41.6762,41.7812,41.6666,41.7717,67600.0
2015-03-18 10:20:00,43.72,43.75,43.6,43.66,115800.0,41.7621,41.7908,41.6475,41.7048,115800.0
2015-03-18 10:25:00,43.66,43.73,43.59,43.62,60800.0,41.7048,41.7717,41.638,41.6666,60800.0
2015-03-18 10:30:00,43.65,43.69,43.54,43.57,88200.0,41.6953,41.7335,41.5902,41.6189,88200.0
2015-03-18 10:35:00,43.56,43.61,43.54,43.59,47000.0,41.6093,41.6571,41.5902,41.638,47000.0
2015-03-18 10:40:00,43.6,43.73,43.57,43.72,78200.0,41.6475,41.7717,41.6189,41.7621,78200.0
2015-03-18 10:45:00,43.72,43.82,43.65,43.79,92200.0,41.7621,41.8577,41.6953,41.829,92200.0
2015-03-18 10:50:00,43.77,43.83,43.71,43.74,42000.0,41.8099,41.8672,41.7526,41.7812,42000.0
2015-03-18 10:55:00,43.72,43.76,43.67,43.73,19000.0,41.7621,41.8003,41.7144,41.7717,19000.0
2015-03-18 11:00:00,43.71,43.83,43.65,43.65,110000.0,41.7526,41.8672,41.6953,41.6953,110000.0
2015-03-18 11:05:00,43.68,43.75,43.66,43.73,33600.0,41.7239,41.7908,41.7048,41.7717,33600.0
2015-03-18 11:10:00,43.73,43.76,43.63,43.63,40800.0,41.7717,41.8003,41.6762,41.6762,40800.0
2015-03-18 11:15:00,43.63,43.69,43.6,43.66,43200.0,41.6762,41.7335,41.6475,41.7048,43200.0
2015-03-18 11:20:00,43.65,43.67,43.55,43.59,94000.0,41.6953,41.7144,41.5998,41.638,94000.0
2015-03-18 11:25:00,43.6,43.68,43.57,43.57,87800.0,41.6475,41.7239,41.6189,41.6189,87800.0
2015-03-18 11:30:00,43.58,43.6,43.51,43.57,98200.0,41.6284,41.6475,41.5615,41.6189,98200.0
2015-03-18 11:35:00,43.6,43.67,43.6,43.67,36400.0,41.6475,41.7144,41.6475,41.7144,36400.0
2015-03-18 11:40:00,43.66,43.77,43.66,43.71,88400.0,41.7048,41.8099,41.7048,41.7526,88400.0
2015-03-18 11:45:00,43.71,43.72,43.62,43.64,43800.0,41.7526,41.7621,41.6666,41.6857,43800.0
2015-03-18 11:50:00,43.67,43.72,43.66,43.7,29800.0,41.7144,41.7621,41.7048,41.743,29800.0
2015-03-18 11:55:00,43.7,43.86,43.7,43.8,133000.0,41.743,41.8959,41.743,41.8386,133000.0
2015-03-18 12:00:00,43.8,43.84,43.77,43.83,99800.0,41.8386,41.8768,41.8099,41.8672,99800.0
2015-03-18 12:05:00,43.84,43.87,43.81,43.82,39800.0,41.8768,41.9054,41.8481,41.8577,39800.0
2015-03-18 12:10:00,43.81,43.81,43.73,43.75,58200.0,41.8481,41.8481,41.7717,41.7908,58200.0
2015-03-18 12:15:00,43.77,43.77,43.64,43.64,27000.0,41.8099,41.8099,41.6857,41.6857,27000.0
2015-03-18 12:20:00,43.64,43.69,43.58,43.66,72800.0,41.6857,41.7335,41.6284,41.7048,72800.0
2015-03-18 12:25:00,43.67,43.71,43.63,43.69,36600.0,41.7144,41.7526,41.6762,41.7335,36600.0
2015-03-18 12:30:00,43.68,43.69,43.63,43.68,26600.0,41.7239,41.7335,41.6762,41.7239,26600.0
2015-03-18 12:35:00,43.66,43.74,43.65,43.74,54400.0,41.7048,41.7812,41.6953,41.7812,54400.0
2015-03-18 12:40:00,43.72,43.74,43.68,43.69,51200.0,41.7621,41.7812,41.7239,41.7335,51200.0
2015-03-18 12:45:00,43.67,43.71,43.63,43.65,44400.0,41.7144,41.7526,41.6762,41.6953,44400.0
2015-03-18 12:50:00,43.63,43.68,43.6,43.66,37600.0,41.6762,41.7239,41.6475,41.7048,37600.0
2015-03-18 12:55:00,43.66,43.69,43.58,43.61,59400.0,41.7048,41.7335,41.6284,41.6571,59400.0
2015-03-18 13:00:00,43.6,43.62,43.43,43.43,96000.0,41.6475,41.6666,41.4851,41.4851,96000.0
2015-03-18 13:05:00,43.42,43.45,43.37,43.41,105600.0,41.4756,41.5042,41.4278,41.466,105600.0
2015-03-18 13:10:00,43.41,43.47,43.39,43.46,43000.0,41.466,41.5233,41.4469,41.5138,43000.0
2015-03-18 13:15:00,43.45,43.51,43.39,43.51,75200.0,41.5042,41.5615,41.4469,41.5615,75200.0
2015-03-18 13:20:00,43.49,43.52,43.45,43.48,68600.0,41.5424,41.5711,41.5042,41.5329,68600.0
2015-03-18 13:25:00,43.48,43.49,43.36,43.38,80200.0,41.5329,41.5424,41.4183,41.4374,80200.0
2015-03-18 13:30:00,43.38,43.4,43.24,43.33,87200.0,41.4374,41.4565,41.3036,41.3896,87200.0
2015-03-18 13:35:00,43.33,43.33,43.13,43.17,90000.0,41.3896,41.3896,41.1986,41.2368,90000.0
2015-03-18 13:40:00,43.15,43.19,43.11,43.15,75200.0,41.2177,41.2559,41.1795,41.2177,75200.0
2015-03-18 13:45:00,43.14,43.14,43.0,43.08,113400.0,41.2081,41.2081,41.0744,41.1508,113400.0
2015-03-18 13:50:00,43.08,43.29,43.07,43.27,88600.0,41.1508,41.3514,41.1412,41.3323,88600.0
2015-03-18 13:55:00,43.29,43.58,43.26,43.46,133600.0,41.3514,41.6284,41.3227,41.5138,133600.0
2015-03-18 14:00:00,43.6,44.33,43.54,44.18,911200.0,41.6475,42.3448,41.5902,42.2015,911200.0
2015-03-18 14:05:00,44.18,44.41,43.98,44.18,287200.0,42.2015,42.4212,42.0105,42.2015,287200.0
2015-03-18 14:10:00,44.22,44.4,44.1,44.35,348600.0,42.2397,42.4117,42.1251,42.3639,348600.0
2015-03-18 14:15:00,44.43,44.94,44.4,44.62,782800.0,42.4403,42.9275,42.4117,42.6218,782800.0
2015-03-18 14:20:00,44.63,44.7,44.36,44.43,191800.0,42.6314,42.6983,42.3735,42.4403,191800.0
2015-03-18 14:25:00,44.47,44.51,44.27,44.49,237200.0,42.4786,42.5168,42.2875,42.4977,237200.0
2015-03-18 14:30:00,44.51,44.76,44.49,44.59,244800.0,42.5168,42.7556,42.4977,42.5932,244800.0
2015-03-18 14:35:00,44.58,44.73,44.57,44.6,139600.0,42.5836,42.7269,42.5741,42.6027,139600.0
2015-03-18 14:40:00,44.63,44.74,44.54,44.64,160800.0,42.6314,42.7365,42.5454,42.6409,160800.0
2015-03-18 14:45:00,44.65,44.73,44.44,44.52,159200.0,42.6505,42.7269,42.4499,42.5263,159200.0
2015-03-18 14:50:00,44.49,44.69,44.49,44.63,99600.0,42.4977,42.6887,42.4977,42.6314,99600.0
2015-03-18 14:55:00,44.65,44.7,44.56,44.65,76200.0,42.6505,42.6983,42.5645,42.6505,76200.0
2015-03-18 15:00:00,44.66,44.91,44.57,44.9,263200.0,42.66,42.8988,42.5741,42.8893,263200.0
2015-03-18 15:05:00,44.91,45.0,44.8,44.99,280200.0,42.8988,42.9848,42.7938,42.9753,280200.0
2015-03-18 15:10:00,44.99,45.34,44.94,45.29,309800.0,42.9753,43.3096,42.9275,43.2618,309800.0
2015-03-18 15:15:00,45.3,45.38,45.13,45.21,133200.0,43.2714,43.3478,43.109,43.1854,133200.0
2015-03-18 15:20:00,45.19,45.25,45.08,45.25,105000.0,43.1663,43.2236,43.0612,43.2236,105000.0
2015-03-18 15:25:00,45.24,45.24,45.05,45.06,80400.0,43.2141,43.2141,43.0326,43.0421,80400.0
2015-03-18 15:30:00,45.08,45.13,44.93,44.95,109400.0,43.0612,43.109,42.918,42.9371,109400.0
2015-03-18 15:35:00,44.96,44.98,44.83,44.95,120800.0,42.9466,42.9657,42.8224,42.9371,120800.0
2015-03-18 15:40:00,44.94,44.95,44.84,44.89,97000.0,42.9275,42.9371,42.832,42.8797,97000.0
2015-03-18 15:45:00,44.89,44.9,44.75,44.76,150200.0,42.8797,42.8893,42.746,42.7556,150200.0
2015-03-18 15:50:00,44.75,44.83,44.66,44.71,168800.0,42.746,42.8224,42.66,42.7078,168800.0
2015-03-18 15:55:00,44.72,44.9,44.69,44.85,232800.0,42.7174,42.8893,42.6887,42.8415,232800.0
2015-03-19 09:30:00,44.59,44.79,44.54,44.72,490600.0,42.5932,42.7842,42.5454,42.7174,490600.0
2015-03-19 09:35:00,44.72,44.92,44.56,44.82,323000.0,42.7174,42.9084,42.5645,42.8129,323000.0
2015-03-19 09:40:00,44.84,44.88,44.67,44.77,212600.0,42.832,42.8702,42.6696,42.7651,212600.0
2015-03-19 09:45:00,44.77,44.83,44.7,44.72,209000.0,42.7651,42.8224,42.6983,42.7174,209000.0
2015-03-19 09:50:00,44.72,44.83,44.71,44.8,222200.0,42.7174,42.8224,42.7078,42.7938,222200.0
2015-03-19 09:55:00,44.82,44.97,44.76,44.96,187800.0,42.8129,42.9562,42.7556,42.9466,187800.0
2015-03-19 10:00:00,44.93,44.93,44.77,44.85,231800.0,42.918,42.918,42.7651,42.8415,231800.0
2015-03-19 10:05:00,44.82,44.92,44.8,44.92,140200.0,42.8129,42.9084,42.7938,42.9084,140200.0
2015-03-19 10:10:00,44.91,45.03,44.85,44.99,179800.0,42.8988,43.0135,42.8415,42.9753,179800.0
2015-03-19 10:15:00,45.01,45.11,45.01,45.1,182000.0,42.9944,43.0899,42.9944,43.0803,182000.0
2015-03-19 10:20:00,45.1,45.15,45.01,45.05,122800.0,43.0803,43.1281,42.9944,43.0326,122800.0
2015-03-19 10:25:00,45.05,45.1,45.02,45.1,171200.0,43.0326,43.0803,43.0039,43.0803,171200.0
2015-03-19 10:30:00,45.09,45.09,44.94,44.97,107400.0,43.0708,43.0708,42.9275,42.9562,107400.0
2015-03-19 10:35:00,44.95,44.99,44.91,44.93,60000.0,42.9371,42.9753,42.8988,42.918,60000.0
2015-03-19 10:40:00,44.95,45.02,44.91,44.93,48600.0,42.9371,43.0039,42.8988,42.918,48600.0
2015-03-19 10:45:00,44.92,44.98,44.89,44.89,52600.0,42.9084,42.9657,42.8797,42.8797,52600.0
2015-03-19 10:50:00,44.9,44.92,44.85,44.88,79800.0,42.8893,42.9084,42.8415,42.8702,79800.0
2015-03-19 10:55:00,44.87,45.1,44.85,45.1,157800.0,42.8606,43.0803,42.8415,43.0803,157800.0
2015-03-19 11:00:00,45.1,45.11,44.97,45.02,84400.0,43.0803,43.0899,42.9562,43.0039,84400.0
2015-03-19 11:05:00,45.01,45.08,44.99,45.01,82000.0,42.9944,43.0612,42.9753,42.9944,82000.0
2015-03-19 11:10:00,44.99,45.04,44.88,44.89,116600.0,42.9753,43.023,42.8702,42.8797,116600.0
2015-03-19 11:15:00,44.92,44.96,44.91,44.93,91600.0,42.9084,42.9466,42.8988,42.918,91600.0
2015-03-19 11:20:00,44.94,44.99,44.94,44.95,61600.0,42.9275,42.9753,42.9275,42.9371,61600.0
2015-03-19 11:25:00,44.95,44.98,44.81,44.81,86600.0,42.9371,42.9657,42.8033,42.8033,86600.0
2015-03-19 11:30:00,44.85,44.88,44.7,44.76,206000.0,42.8415,42.8702,42.6983,42.7556,206000.0
2015-03-19 11:35:00,44.77,44.88,44.77,44.8,134400.0,42.7651,42.8702,42.7651,42.7938,134400.0
2015-03-19 11:40:00,44.81,44.83,44.71,44.77,86000.0,42.8033,42.8224,42.7078,42.7651,86000.0
2015-03-19 11:45:00,44.77,44.81,44.74,44.76,49600.0,42.7651,42.8033,42.7365,42.7556,49600.0
2015-03-19 11:50:00,44.75,44.84,44.67,44.77,114600.0,42.746,42.832,42.6696,42.7651,114600.0
2015-03-19 11:55:00,44.79,44.82,44.75,44.76,41800.0,42.7842,42.8129,42.746,42.7556,41800.0
2015-03-19 12:00:00,44.77,44.83,44.73,44.82,82000.0,42.7651,42.8224,42.7269,42.8129,82000.0
2015-03-19 12:05:00,44.82,44.87,44.76,44.78,110600.0,42.8129,42.8606,42.7556,42.7747,110600.0
2015-03-19 12:10:00,44.79,44.8,44.67,44.76,74400.0,42.7842,42.7938,42.6696,42.7556,74400.0
2015-03-19 12:15:00,44.77,44.83,44.72,44.79,125800.0,42.7651,42.8224,42.7174,42.7842,125800.0
2015-03-19 12:20:00,44.78,44.82,44.74,44.74,38600.0,42.7747,42.8129,42.7365,42.7365,38600.0
2015-03-19 12:25:00,44.74,44.84,44.74,44.8,46200.0,42.7365,42.832,42.7365,42.7938,46200.0
2015-03-19 12:30:00,44.79,44.81,44.75,44.79,51000.0,42.7842,42.8033,42.746,42.7842,51000.0
2015-03-19 12:35:00,44.77,44.77,44.71,44.74,39800.0,42.7651,42.7651,42.7078,42.7365,39800.0
2015-03-19 12:40:00,44.75,44.81,44.7,44.81,44000.0,42.746,42.8033,42.6983,42.8033,44000.0
2015-03-19 12:45:00,44.8,44.84,44.7,44.72,52400.0,42.7938,42.832,42.6983,42.7174,52400.0
2015-03-19 12:50:00,44.71,44.74,44.64,44.74,69400.0,42.7078,42.7365,42.6409,42.7365,69400.0
2015-03-19 12:55:00,44.73,44.74,44.7,44.7,29800.0,42.7269,42.7365,42.6983,42.6983,29800.0
2015-03-19 13:00:00,44.7,44.81,44.68,44.81,41000.0,42.6983,42.8033,42.6791,42.8033,41000.0
2015-03-19 13:05:00,44.82,44.84,44.75,44.76,52400.0,42.8129,42.832,42.746,42.7556,52400.0
2015-03-19 13:10:00,44.77,44.8,44.74,44.78,23200.0,42.7651,42.7938,42.7365,42.7747,23200.0
2015-03-19 13:15:00,44.78,44.9,44.78,44.9,128800.0,42.7747,42.8893,42.7747,42.8893,128800.0
2015-03-19 13:20:00,44.88,44.95,44.85,44.87,106400.0,42.8702,42.9371,42.8415,42.8606,106400.0
2015-03-19 13:25:00,44.86,45.03,44.85,44.97,151200.0,42.8511,43.0135,42.8415,42.9562,151200.0
2015-03-19 13:30:00,44.98,44.98,44.92,44.95,29600.0,42.9657,42.9657,42.9084,42.9371,29600.0
2015-03-19 13:35:00,44.95,44.95,44.88,44.88,44200.0,42.9371,42.9371,42.8702,42.8702,44200.0
2015-03-19 13:40:00,44.87,44.93,44.82,44.92,57200.0,42.8606,42.918,42.8129,42.9084,57200.0
2015-03-19 13:45:00,44.92,44.94,44.88,44.92,26800.0,42.9084,42.9275,42.8702,42.9084,26800.0
2015-03-19 13:50:00,44.95,44.96,44.88,44.95,22000.0,42.9371,42.9466,42.8702,42.9371,22000.0
2015-03-19 13:55:00,44.97,45.0,44.87,44.92,42200.0,42.9562,42.9848,42.8606,42.9084,42200.0
2015-03-19 14:00:00,44.94,45.0,44.92,44.99,35400.0,42.9275,42.9848,42.9084,42.9753,35400.0
2015-03-19 14:05:00,44.99,45.05,44.96,45.04,58200.0,42.9753,43.0326,42.9466,43.023,58200.0
2015-03-19 14:10:00,45.05,45.07,44.96,44.97,83600.0,43.0326,43.0517,42.9466,42.9562,83600.0
2015-03-19 14:15:00,44.99,45.04,44.94,45.01,49400.0,42.9753,43.023,42.9275,42.9944,49400.0
2015-03-19 14:20:00,44.99,45.02,44.93,44.99,40200.0,42.9753,43.0039,42.918,42.9753,40200.0
2015-03-19 14:25:00,44.99,45.08,44.99,45.06,52800.0,42.9753,43.0612,42.9753,43.0421,52800.0
2015-03-19 14:30:00,45.08,45.12,45.0,45.05,147000.0,43.0612,43.0994,42.9848,43.0326,147000.0
2015-03-19 14:35:00,45.04,45.08,44.98,45.07,68400.0,43.023,43.0612,42.9657,43.0517,68400.0
2015-03-19 14:40:00,45.07,45.12,45.02,45.1,62000.0,43.0517,43.0994,43.0039,43.0803,62000.0
2015-03-19 14:45:00,45.1,45.15,45.08,45.1,225400.0,43.0803,43.1281,43.0612,43.0803,225400.0
2015-03-19 14:50:00,45.09,45.17,45.07,45.08,117800.0,43.0708,43.1472,43.0517,43.0612,117800.0
2015-03-19 14:55:00,45.07,45.16,45.05,45.13,128600.0,43.0517,43.1377,43.0326,43.109,128600.0
2015-03-19 15:00:00,45.13,45.18,45.12,45.13,115600.0,43.109,43.1568,43.0994,43.109,115600.0
2015-03-19 15:05:00,45.13,45.18,45.06,45.11,67800.0,43.109,43.1568,43.0421,43.0899,67800.0
2015-03-19 15:10:00,45.13,45.17,45.07,45.13,47000.0,43.109,43.1472,43.0517,43.109,47000.0
2015-03-19 15:15:00,45.13,45.13,45.06,45.07,46400.0,43.109,43.109,43.0421,43.0517,46400.0
2015-03-19 15:20:00,45.07,45.08,44.99,45.02,82000.0,43.0517,43.0612,42.9753,43.0039,82000.0
2015-03-19 15:25:00,45.04,45.11,45.04,45.07,108400.0,43.023,43.0899,43.023,43.0517,108400.0
2015-03-19 15:30:00,45.07,45.16,45.0,45.13,87000.0,43.0517,43.1377,42.9848,43.109,87000.0
2015-03-19 15:35:00,45.15,45.2,45.13,45.17,94200.0,43.1281,43.1759,43.109,43.1472,94200.0
2015-03-19 15:40:00,45.18,45.18,45.03,45.05,108400.0,43.1568,43.1568,43.0135,43.0326,108400.0
2015-03-19 15:45:00,45.05,45.1,45.05,45.1,59600.0,43.0326,43.0803,43.0326,43.0803,59600.0
2015-03-19 15:50:00,45.08,45.2,45.07,45.13,131200.0,43.0612,43.1759,43.0517,43.109,131200.0
2015-03-19 15:55:00,45.13,45.23,45.1,45.13,288600.0,43.109,43.2045,43.0803,43.109,288600.0
2015-03-20 09:30:00,45.65,45.99,45.63,45.94,544600.0,43.6057,43.9305,43.5866,43.8827,544600.0
2015-03-20 09:35:00,45.95,46.04,45.85,46.02,123600.0,43.8923,43.9782,43.7968,43.9591,123600.0
2015-03-20 09:40:00,46.0,46.02,45.79,45.82,178400.0,43.94,43.9591,43.7394,43.7681,178400.0
2015-03-20 09:45:00,45.82,45.91,45.75,45.87,185800.0,43.7681,43.8541,43.7012,43.8159,185800.0
2015-03-20 09:50:00,45.85,46.06,45.85,45.92,224800.0,43.7968,43.9974,43.7968,43.8636,224800.0
2015-03-20 09:55:00,45.93,46.02,45.85,45.87,91800.0,43.8732,43.9591,43.7968,43.8159,91800.0
2015-03-20 10:00:00,45.88,45.96,45.84,45.91,178800.0,43.8254,43.9018,43.7872,43.8541,178800.0
2015-03-20 10:05:00,45.91,45.92,45.79,45.83,95800.0,43.8541,43.8636,43.7394,43.7777,95800.0
2015-03-20 10:10:00,45.83,46.06,45.77,46.03,275200.0,43.7777,43.9974,43.7203,43.9687,275200.0
2015-03-20 10:15:00,46.02,46.04,45.92,45.96,70400.0,43.9591,43.9782,43.8636,43.9018,70400.0
2015-03-20 10:20:00,45.97,46.02,45.92,45.97,52200.0,43.9114,43.9591,43.8636,43.9114,52200.0
2015-03-20 10:25:00,45.98,46.0,45.83,45.9,131200.0,43.9209,43.94,43.7777,43.8445,131200.0
2015-03-20 10:30:00,45.9,45.99,45.88,45.91,101400.0,43.8445,43.9305,43.8254,43.8541,101400.0
2015-03-20 10:35:00,45.91,46.04,45.85,45.97,189600.0,43.8541,43.9782,43.7968,43.9114,189600.0
2015-03-20 10:40:00,45.96,46.12,45.96,45.99,217000.0,43.9018,44.0547,43.9018,43.9305,217000.0
2015-03-20 10:45:00,46.01,46.04,45.76,45.84,176800.0,43.9496,43.9782,43.7108,43.7872,176800.0
2015-03-20 10:50:00,45.85,46.0,45.85,45.97,70400.0,43.7968,43.94,43.7968,43.9114,70400.0
2015-03-20 10:55:00,45.95,46.04,45.95,45.99,58400.0,43.8923,43.9782,43.8923,43.9305,58400.0
2015-03-20 11:00:00,45.99,46.07,45.98,45.98,173800.0,43.9305,44.0069,43.9209,43.9209,173800.0
2015-03-20 11:05:00,45.98,46.0,45.89,45.91,60000.0,43.9209,43.94,43.835,43.8541,60000.0
2015-03-20 11:10:00,45.91,46.01,45.91,45.97,71000.0,43.8541,43.9496,43.8541,43.9114,71000.0
2015-03-20 11:15:00,45.96,45.99,45.87,45.9,88600.0,43.9018,43.9305,43.8159,43.8445,88600.0
2015-03-20 11:20:00,45.9,45.98,45.87,45.97,110000.0,43.8445,43.9209,43.8159,43.9114,110000.0
2015-03-20 11:25:00,45.96,46.05,45.93,46.02,105800.0,43.9018,43.9878,43.8732,43.9591,105800.0
2015-03-20 11:30:00,46.01,46.05,46.01,46.03,58800.0,43.9496,43.9878,43.9496,43.9687,58800.0
2015-03-20 11:35:00,46.03,46.18,46.02,46.18,212600.0,43.9687,44.112,43.9591,44.112,212600.0
2015-03-20 11:40:00,46.18,46.27,46.15,46.22,180200.0,44.112,44.1979,44.0833,44.1502,180200.0
2015-03-20 11:45:00,46.21,46.25,46.21,46.22,79400.0,44.1406,44.1788,44.1406,44.1502,79400.0
2015-03-20 11:50:00,46.23,46.27,46.2,46.23,65400.0,44.1597,44.1979,44.1311,44.1597,65400.0
2015-03-20 11:55:00,46.22,46.29,46.2,46.29,80400.0,44.1502,44.2171,44.1311,44.2171,80400.0
2015-03-20 12:00:00,46.28,46.31,46.24,46.26,81400.0,44.2075,44.2362,44.1693,44.1884,81400.0
2015-03-20 12:05:00,46.25,46.27,46.23,46.23,31600.0,44.1788,44.1979,44.1597,44.1597,31600.0
2015-03-20 12:10:00,46.24,46.27,46.23,46.24,39400.0,44.1693,44.1979,44.1597,44.1693,39400.0
2015-03-20 12:15:00,46.23,46.33,46.21,46.33,52200.0,44.1597,44.2553,44.1406,44.2553,52200.0
2015-03-20 12:20:00,46.32,46.32,46.22,46.23,66200.0,44.2457,44.2457,44.1502,44.1597,66200.0
2015-03-20 12:25:00,46.23,46.24,46.17,46.21,47800.0,44.1597,44.1693,44.1024,44.1406,47800.0
2015-03-20 12:30:00,46.22,46.32,46.21,46.24,127400.0,44.1502,44.2457,44.1406,44.1693,127400.0
2015-03-20 12:35:00,46.24,46.26,46.2,46.22,94000.0,44.1693,44.1884,44.1311,44.1502,94000.0
2015-03-20 12:40:00,46.22,46.27,46.2,46.27,59200.0,44.1502,44.1979,44.1311,44.1979,59200.0
2015-03-20 12:45:00,46.27,46.4,46.27,46.4,115200.0,44.1979,44.3221,44.1979,44.3221,115200.0
2015-03-20 12:50:00,46.41,46.52,46.39,46.44,102000.0,44.3317,44.4368,44.3126,44.3603,102000.0
2015-03-20 12:55:00,46.44,46.45,46.35,46.37,36200.0,44.3603,44.3699,44.2744,44.2935,36200.0
2015-03-20 13:00:00,46.38,46.38,46.35,46.37,33800.0,44.303,44.303,44.2744,44.2935,33800.0
2015-03-20 13:05:00,46.37,46.38,46.31,46.32,66200.0,44.2935,44.303,44.2362,44.2457,66200.0
2015-03-20 13:10:00,46.31,46.34,46.3,46.34,61400.0,44.2362,44.2648,44.2266,44.2648,61400.0
2015-03-20 13:15:00,46.34,46.42,46.33,46.41,59200.0,44.2648,44.3412,44.2553,44.3317,59200.0
2015-03-20 13:20:00,46.4,46.44,46.33,46.35,45600.0,44.3221,44.3603,44.2553,44.2744,45600.0
2015-03-20 13:25:00,46.33,46.34,46.27,46.29,55600.0,44.2553,44.2648,44.1979,44.2171,55600.0
2015-03-20 13:30:00,46.29,46.35,46.25,46.34,103800.0,44.2171,44.2744,44.1788,44.2648,103800.0
2015-03-20 13:35:00,46.33,46.34,46.26,46.26,30400.0,44.2553,44.2648,44.1884,44.1884,30400.0
2015-03-20 13:40:00,46.26,46.35,46.26,46.35,38200.0,44.1884,44.2744,44.1884,44.2744,38200.0
2015-03-20 13:45:00,46.34,46.35,46.27,46.29,48800.0,44.2648,44.2744,44.1979,44.2171,48800.0
2015-03-20 13:50:00,46.29,46.3,46.24,46.26,55000.0,44.2171,44.2266,44.1693,44.1884,55000.0
2015-03-20 13:55:00,46.25,46.34,46.24,46.32,109800.0,44.1788,44.2648,44.1693,44.2457,109800.0
2015-03-20 14:00:00,46.32,46.37,46.31,46.31,35200.0,44.2457,44.2935,44.2362,44.2362,35200.0
2015-03-20 14:05:00,46.32,46.37,46.31,46.35,55600.0,44.2457,44.2935,44.2362,44.2744,55600.0
2015-03-20 14:10:00,46.36,46.37,46.3,46.32,65400.0,44.2839,44.2935,44.2266,44.2457,65400.0
2015-03-20 14:15:00,46.31,46.37,46.3,46.35,36800.0,44.2362,44.2935,44.2266,44.2744,36800.0
2015-03-20 14:20:00,46.33,46.33,46.19,46.2,76200.0,44.2553,44.2553,44.1215,44.1311,76200.0
2015-03-20 14:25:00,46.19,46.35,46.12,46.34,83400.0,44.1215,44.2744,44.0547,44.2648,83400.0
2015-03-20 14:30:00,46.34,46.4,46.3,46.38,62800.0,44.2648,44.3221,44.2266,44.303,62800.0
2015-03-20 14:35:00,46.38,46.43,46.37,46.4,75000.0,44.303,44.3508,44.2935,44.3221,75000.0
2015-03-20 14:40:00,46.38,46.44,46.35,46.41,67200.0,44.303,44.3603,44.2744,44.3317,67200.0
2015-03-20 14:45:00,46.41,46.41,46.27,46.32,121800.0,44.3317,44.3317,44.1979,44.2457,121800.0
2015-03-20 14:50:00,46.32,46.4,46.29,46.29,60000.0,44.2457,44.3221,44.2171,44.2171,60000.0
2015-03-20 14:55:00,46.3,46.34,46.27,46.33,40400.0,44.2266,44.2648,44.1979,44.2553,40400.0
2015-03-20 15:00:00,46.34,46.34,46.27,46.3,54600.0,44.2648,44.2648,44.1979,44.2266,54600.0
2015-03-20 15:05:00,46.3,46.33,46.26,46.29,43400.0,44.2266,44.2553,44.1884,44.2171,43400.0
2015-03-20 15:10:00,46.29,46.3,46.14,46.15,84000.0,44.2171,44.2266,44.0738,44.0833,84000.0
2015-03-20 15:15:00,46.15,46.21,46.09,46.13,101200.0,44.0833,44.1406,44.026,44.0642,101200.0
2015-03-20 15:20:00,46.12,46.15,46.04,46.13,131000.0,44.0547,44.0833,43.9782,44.0642,131000.0
2015-03-20 15:25:00,46.14,46.18,46.09,46.18,80800.0,44.0738,44.112,44.026,44.112,80800.0
2015-03-20 15:30:00,46.17,46.24,46.16,46.24,84800.0,44.1024,44.1693,44.0929,44.1693,84800.0
2015-03-20 15:35:00,46.25,46.32,46.18,46.27,96600.0,44.1788,44.2457,44.112,44.1979,96600.0
2015-03-20 15:40:00,46.27,46.29,46.24,46.27,78200.0,44.1979,44.2171,44.1693,44.1979,78200.0
2015-03-20 15:45:00,46.28,46.39,46.28,46.38,157800.0,44.2075,44.3126,44.2075,44.303,157800.0
2015-03-20 15:50:00,46.37,46.49,46.37,46.43,164800.0,44.2935,44.4081,44.2935,44.3508,164800.0
2015-03-20 15:55:00,46.42,46.46,46.28,46.36,338600.0,44.3412,44.3794,44.2075,44.2839,338600.0
2015-03-23 09:30:00,46.29,46.38,46.24,46.37,279600.0,44.2171,44.303,44.1693,44.2935,279600.0
2015-03-23 09:35:00,46.35,46.45,46.26,46.42,261800.0,44.2744,44.3699,44.1884,44.3412,261800.0
2015-03-23 09:40:00,46.43,46.48,46.23,46.3,288200.0,44.3508,44.3985,44.1597,44.2266,288200.0
2015-03-23 09:45:00,46.31,46.33,46.16,46.23,224600.0,44.2362,44.2553,44.0929,44.1597,224600.0
2015-03-23 09:50:00,46.23,46.25,46.16,46.23,76400.0,44.1597,44.1788,44.0929,44.1597,76400.0
2015-03-23 09:55:00,46.23,46.24,46.12,46.17,146200.0,44.1597,44.1693,44.0547,44.1024,146200.0
2015-03-23 10:00:00,46.17,46.26,46.15,46.24,137800.0,44.1024,44.1884,44.0833,44.1693,137800.0
2015-03-23 10:05:00,46.23,46.3,46.19,46.3,187200.0,44.1597,44.2266,44.1215,44.2266,187200.0
2015-03-23 10:10:00,46.32,46.38,46.25,46.33,246600.0,44.2457,44.303,44.1788,44.2553,246600.0
2015-03-23 10:15:00,46.32,46.38,46.3,46.35,120400.0,44.2457,44.303,44.2266,44.2744,120400.0
2015-03-23 10:20:00,46.37,46.37,46.29,46.35,55000.0,44.2935,44.2935,44.2171,44.2744,55000.0
2015-03-23 10:25:00,46.34,46.35,46.3,46.31,38200.0,44.2648,44.2744,44.2266,44.2362,38200.0
2015-03-23 10:30:00,46.31,46.33,46.27,46.32,75000.0,44.2362,44.2553,44.1979,44.2457,75000.0
2015-03-23 10:35:00,46.32,46.35,46.24,46.35,115400.0,44.2457,44.2744,44.1693,44.2744,115400.0
2015-03-23 10:40:00,46.34,46.38,46.29,46.37,94000.0,44.2648,44.303,44.2171,44.2935,94000.0
2015-03-23 10:45:00,46.37,46.44,46.33,46.36,100400.0,44.2935,44.3603,44.2553,44.2839,100400.0
2015-03-23 10:50:00,46.37,46.41,46.35,46.38,67800.0,44.2935,44.3317,44.2744,44.303,67800.0
2015-03-23 10:55:00,46.35,46.37,46.31,46.32,63800.0,44.2744,44.2935,44.2362,44.2457,63800.0
2015-03-23 11:00:00,46.33,46.34,46.26,46.3,76400.0,44.2553,44.2648,44.1884,44.2266,76400.0
2015-03-23 11:05:00,46.3,46.37,46.24,46.36,90600.0,44.2266,44.2935,44.1693,44.2839,90600.0
2015-03-23 11:10:00,46.35,46.44,46.32,46.41,155400.0,44.2744,44.3603,44.2457,44.3317,155400.0
2015-03-23 11:15:00,46.43,46.44,46.37,46.4,125800.0,44.3508,44.3603,44.2935,44.3221,125800.0
2015-03-23 11:20:00,46.39,46.45,46.39,46.44,75400.0,44.3126,44.3699,44.3126,44.3603,75400.0
2015-03-23 11:25:00,46.43,46.44,46.29,46.34,83000.0,44.3508,44.3603,44.2171,44.2648,83000.0
2015-03-23 11:30:00,46.34,46.4,46.34,46.34,58400.0,44.2648,44.3221,44.2648,44.2648,58400.0
2015-03-23 11:35:00,46.33,46.39,46.33,46.39,43800.0,44.2553,44.3126,44.2553,44.3126,43800.0
2015-03-23 11:40:00,46.42,46.45,46.34,46.35,95600.0,44.3412,44.3699,44.2648,44.2744,95600.0
2015-03-23 11:45:00,46.35,46.39,46.3,46.33,120800.0,44.2744,44.3126,44.2266,44.2553,120800.0
2015-03-23 11:50:00,46.33,46.4,46.33,46.39,106400.0,44.2553,44.3221,44.2553,44.3126,106400.0
2015-03-23 11:55:00,46.39,46.41,46.32,46.39,89600.0,44.3126,44.3317,44.2457,44.3126,89600.0
2015-03-23 12:00:00,46.38,46.43,46.34,46.42,53200.0,44.303,44.3508,44.2648,44.3412,53200.0
2015-03-23 12:05:00,46.43,46.45,46.38,46.43,51000.0,44.3508,44.3699,44.303,44.3508,51000.0
2015-03-23 12:10:00,46.43,46.44,46.41,46.43,74200.0,44.3508,44.3603,44.3317,44.3508,74200.0
2015-03-23 12:15:00,46.42,46.46,46.38,46.42,138200.0,44.3412,44.3794,44.303,44.3412,138200.0
2015-03-23 12:20:00,46.42,46.45,46.39,46.44,71200.0,44.3412,44.3699,44.3126,44.3603,71200.0
2015-03-23 12:25:00,46.45,46.5,46.43,46.48,145200.0,44.3699,44.4176,44.3508,44.3985,145200.0
2015-03-23 12:30:00,46.49,46.56,46.48,46.53,242600.0,44.4081,44.475,44.3985,44.4463,242600.0
2015-03-23 12:35:00,46.54,46.55,46.52,46.55,44000.0,44.4559,44.4654,44.4368,44.4654,44000.0
2015-03-23 12:40:00,46.55,46.68,46.55,46.6,109800.0,44.4654,44.5896,44.4654,44.5132,109800.0
2015-03-23 12:45:00,46.6,46.6,46.49,46.49,69000.0,44.5132,44.5132,44.4081,44.4081,69000.0
2015-03-23 12:50:00,46.51,46.54,46.44,46.45,56000.0,44.4272,44.4559,44.3603,44.3699,56000.0
2015-03-23 12:55:00,46.44,46.49,46.42,46.48,106000.0,44.3603,44.4081,44.3412,44.3985,106000.0
2015-03-23 13:00:00,46.49,46.49,46.43,46.46,29400.0,44.4081,44.4081,44.3508,44.3794,29400.0
2015-03-23 13:05:00,46.45,46.52,46.45,46.52,28600.0,44.3699,44.4368,44.3699,44.4368,28600.0
2015-03-23 13:10:00,46.52,46.59,46.49,46.56,90200.0,44.4368,44.5036,44.4081,44.475,90200.0
2015-03-23 13:15:00,46.55,46.58,46.52,46.54,56600.0,44.4654,44.4941,44.4368,44.4559,56600.0
2015-03-23 13:20:00,46.56,46.57,46.54,46.57,16800.0,44.475,44.4845,44.4559,44.4845,16800.0
2015-03-23 13:25:00,46.57,46.58,46.52,46.52,68200.0,44.4845,44.4941,44.4368,44.4368,68200.0
2015-03-23 13:30:00,46.51,46.52,46.49,46.49,86600.0,44.4272,44.4368,44.4081,44.4081,86600.0
2015-03-23 13:35:00,46.49,46.57,46.49,46.55,56800.0,44.4081,44.4845,44.4081,44.4654,56800.0
2015-03-23 13:40:00,46.56,46.58,46.53,46.58,72200.0,44.475,44.4941,44.4463,44.4941,72200.0
2015-03-23 13:45:00,46.57,46.58,46.52,46.52,51800.0,44.4845,44.4941,44.4368,44.4368,51800.0
2015-03-23 13:50:00,46.52,46.54,46.49,46.52,40000.0,44.4368,44.4559,44.4081,44.4368,40000.0
2015-03-23 13:55:00,46.52,46.57,46.51,46.54,50000.0,44.4368,44.4845,44.4272,44.4559,50000.0
2015-03-23 14:00:00,46.53,46.59,46.52,46.56,64200.0,44.4463,44.5036,44.4368,44.475,64200.0
2015-03-23 14:05:00,46.56,46.64,46.56,46.64,60600.0,44.475,44.5514,44.475,44.5514,60600.0
2015-03-23 14:10:00,46.64,46.69,46.6,46.64,75600.0,44.5514,44.5991,44.5132,44.5514,75600.0
2015-03-23 14:15:00,46.65,46.66,46.57,46.63,127400.0,44.5609,44.5705,44.4845,44.5418,127400.0
2015-03-23 14:20:00,46.63,46.64,46.59,46.61,64600.0,44.5418,44.5514,44.5036,44.5227,64600.0
2015-03-23 14:25:00,46.63,46.66,46.6,46.6,29600.0,44.5418,44.5705,44.5132,44.5132,29600.0
2015-03-23 14:30:00,46.62,46.63,46.53,46.55,102600.0,44.5323,44.5418,44.4463,44.4654,102600.0
2015-03-23 14:35:00,46.55,46.58,46.52,46.57,66600.0,44.4654,44.4941,44.4368,44.4845,66600.0
2015-03-23 14:40:00,46.57,46.6,46.55,46.59,26400.0,44.4845,44.5132,44.4654,44.5036,26400.0
2015-03-23 14:45:00,46.57,46.6,46.5,46.5,81000.0,44.4845,44.5132,44.4176,44.4176,81000.0
2015-03-23 14:50:00,46.49,46.56,46.47,46.54,87200.0,44.4081,44.475,44.389,44.4559,87200.0
2015-03-23 14:55:00,46.52,46.55,46.51,46.52,37800.0,44.4368,44.4654,44.4272,44.4368,37800.0
2015-03-23 15:00:00,46.51,46.55,46.49,46.52,45800.0,44.4272,44.4654,44.4081,44.4368,45800.0
2015-03-23 15:05:00,46.52,46.54,46.44,46.51,108800.0,44.4368,44.4559,44.3603,44.4272,108800.0
2015-03-23 15:10:00,46.52,46.52,46.44,46.47,40200.0,44.4368,44.4368,44.3603,44.389,40200.0
2015-03-23 15:15:00,46.47,46.48,46.41,46.46,64800.0,44.389,44.3985,44.3317,44.3794,64800.0
2015-03-23 15:20:00,46.45,46.49,46.44,46.46,54200.0,44.3699,44.4081,44.3603,44.3794,54200.0
2015-03-23 15:25:00,46.45,46.49,46.39,46.41,55800.0,44.3699,44.4081,44.3126,44.3317,55800.0
2015-03-23 15:30:00,46.42,46.51,46.42,46.51,137000.0,44.3412,44.4272,44.3412,44.4272,137000.0
2015-03-23 15:35:00,46.5,46.55,46.48,46.55,72600.0,44.4176,44.4654,44.3985,44.4654,72600.0
2015-03-23 15:40:00,46.54,46.57,46.47,46.48,90600.0,44.4559,44.4845,44.389,44.3985,90600.0
2015-03-23 15:45:00,46.47,46.47,46.37,46.4,85600.0,44.389,44.389,44.2935,44.3221,85600.0
2015-03-23 15:50:00,46.39,46.41,46.33,46.4,101200.0,44.3126,44.3317,44.2553,44.3221,101200.0
2015-03-23 15:55:00,46.4,46.4,46.2,46.2,236800.0,44.3221,44.3221,44.1311,44.1311,236800.0
2015-03-24 09:30:00,46.12,46.27,46.06,46.09,265600.0,44.0547,44.1979,43.9974,44.026,265600.0
2015-03-24 09:35:00,46.08,46.23,46.05,46.09,295400.0,44.0165,44.1597,43.9878,44.026,295400.0
2015-03-24 09:40:00,46.07,46.12,45.98,46.04,166000.0,44.0069,44.0547,43.9209,43.9782,166000.0
2015-03-24 09:45:00,46.0,46.17,45.99,46.15,159000.0,43.94,44.1024,43.9305,44.0833,159000.0
2015-03-24 09:50:00,46.15,46.25,46.15,46.23,189200.0,44.0833,44.1788,44.0833,44.1597,189200.0
2015-03-24 09:55:00,46.25,46.3,46.19,46.29,86400.0,44.1788,44.2266,44.1215,44.2171,86400.0
2015-03-24 10:00:00,46.31,46.49,46.27,46.47,344200.0,44.2362,44.4081,44.1979,44.389,344200.0
2015-03-24 10:05:00,46.47,46.49,46.35,46.43,127000.0,44.389,44.4081,44.2744,44.3508,127000.0
2015-03-24 10:10:00,46.43,46.52,46.32,46.45,152200.0,44.3508,44.4368,44.2457,44.3699,152200.0
2015-03-24 10:15:00,46.45,46.55,46.45,46.52,97800.0,44.3699,44.4654,44.3699,44.4368,97800.0
2015-03-24 10:20:00,46.51,46.55,46.35,46.38,112000.0,44.4272,44.4654,44.2744,44.303,112000.0
2015-03-24 10:25:00,46.35,46.44,46.34,46.43,71600.0,44.2744,44.3603,44.2648,44.3508,71600.0
2015-03-24 10:30:00,46.43,46.47,46.39,46.42,62600.0,44.3508,44.389,44.3126,44.3412,62600.0
2015-03-24 10:35:00,46.4,46.44,46.38,46.4,26000.0,44.3221,44.3603,44.303,44.3221,26000.0
2015-03-24 10:40:00,46.39,46.44,46.35,46.4,90800.0,44.3126,44.3603,44.2744,44.3221,90800.0
2015-03-24 10:45:00,46.38,46.41,46.33,46.37,84200.0,44.303,44.3317,44.2553,44.2935,84200.0
2015-03-24 10:50:00,46.38,46.47,46.37,46.44,60800.0,44.303,44.389,44.2935,44.3603,60800.0
2015-03-24 10:55:00,46.47,46.48,46.44,46.46,63200.0,44.389,44.3985,44.3603,44.3794,63200.0
2015-03-24 11:00:00,46.46,46.49,46.38,46.47,74600.0,44.3794,44.4081,44.303,44.389,74600.0
2015-03-24 11:05:00,46.49,46.59,46.48,46.56,106200.0,44.4081,44.5036,44.3985,44.475,106200.0
2015-03-24 11:10:00,46.56,46.6,46.52,46.57,131600.0,44.475,44.5132,44.4368,44.4845,131600.0
2015-03-24 11:15:00,46.57,46.67,46.56,46.67,146200.0,44.4845,44.58,44.475,44.58,146200.0
2015-03-24 11:20:00,46.67,46.68,46.6,46.65,111600.0,44.58,44.5896,44.5132,44.5609,111600.0
2015-03-24 11:25:00,46.65,46.65,46.56,46.59,69000.0,44.5609,44.5609,44.475,44.5036,69000.0
2015-03-24 11:30:00,46.58,46.6,46.57,46.58,31400.0,44.4941,44.5132,44.4845,44.4941,31400.0
2015-03-24 11:35:00,46.59,46.61,46.52,46.54,99800.0,44.5036,44.5227,44.4368,44.4559,99800.0
2015-03-24 11:40:00,46.56,46.56,46.47,46.51,75400.0,44.475,44.475,44.389,44.4272,75400.0
2015-03-24 11:45:00,46.51,46.55,46.49,46.54,56400.0,44.4272,44.4654,44.4081,44.4559,56400.0
2015-03-24 11:50:00,46.54,46.62,46.53,46.6,44600.0,44.4559,44.5323,44.4463,44.5132,44600.0
2015-03-24 11:55:00,46.6,46.6,46.55,46.55,15200.0,44.5132,44.5132,44.4654,44.4654,15200.0
2015-03-24 12:00:00,46.52,46.58,46.5,46.57,90200.0,44.4368,44.4941,44.4176,44.4845,90200.0
2015-03-24 12:05:00,46.57,46.61,46.55,46.55,39000.0,44.4845,44.5227,44.4654,44.4654,39000.0
2015-03-24 12:10:00,46.55,46.6,46.53,46.56,23200.0,44.4654,44.5132,44.4463,44.475,23200.0
2015-03-24 12:15:00,46.55,46.56,46.49,46.55,45200.0,44.4654,44.475,44.4081,44.4654,45200.0
2015-03-24 12:20:00,46.56,46.56,46.45,46.49,46400.0,44.475,44.475,44.3699,44.4081,46400.0
2015-03-24 12:25:00,46.49,46.56,46.47,46.48,79000.0,44.4081,44.475,44.389,44.3985,79000.0
2015-03-24 12:30:00,46.49,46.51,46.38,46.4,73400.0,44.4081,44.4272,44.303,44.3221,73400.0
2015-03-24 12:35:00,46.41,46.41,46.3,46.41,80000.0,44.3317,44.3317,44.2266,44.3317,80000.0
2015-03-24 12:40:00,46.4,46.45,46.38,46.45,50600.0,44.3221,44.3699,44.303,44.3699,50600.0
2015-03-24 12:45:00,46.45,46.52,46.38,46.39,60600.0,44.3699,44.4368,44.303,44.3126,60600.0
2015-03-24 12:50:00,46.4,46.4,46.27,46.31,60400.0,44.3221,44.3221,44.1979,44.2362,60400.0
2015-03-24 12:55:00,46.32,46.37,46.2,46.21,79600.0,44.2457,44.2935,44.1311,44.1406,79600.0
2015-03-24 13:00:00,46.22,46.3,46.22,46.25,39200.0,44.1502,44.2266,44.1502,44.1788,39200.0
2015-03-24 13:05:00,46.28,46.32,46.26,46.3,32800.0,44.2075,44.2457,44.1884,44.2266,32800.0
2015-03-24 13:10:00,46.27,46.28,46.18,46.27,42800.0,44.1979,44.2075,44.112,44.1979,42800.0
2015-03-24 13:15:00,46.27,46.32,46.25,46.29,17400.0,44.1979,44.2457,44.1788,44.2171,17400.0
2015-03-24 13:20:00,46.27,46.27,46.2,46.22,43600.0,44.1979,44.1979,44.1311,44.1502,43600.0
2015-03-24 13:25:00,46.23,46.23,46.02,46.07,108400.0,44.1597,44.1597,43.9591,44.0069,108400.0
2015-03-24 13:30:00,46.03,46.1,46.01,46.09,71000.0,43.9687,44.0356,43.9496,44.026,71000.0
2015-03-24 13:35:00,46.1,46.15,46.08,46.13,54200.0,44.0356,44.0833,44.0165,44.0642,54200.0
2015-03-24 13:40:00,46.12,46.2,46.12,46.2,44000.0,44.0547,44.1311,44.0547,44.1311,44000.0
2015-03-24 13:45:00,46.2,46.2,46.1,46.18,63600.0,44.1311,44.1311,44.0356,44.112,63600.0
2015-03-24 13:50:00,46.18,46.24,46.17,46.24,51200.0,44.112,44.1693,44.1024,44.1693,51200.0
2015-03-24 13:55:00,46.24,46.25,46.2,46.24,35000.0,44.1693,44.1788,44.1311,44.1693,35000.0
2015-03-24 14:00:00,46.23,46.23,46.13,46.16,45600.0,44.1597,44.1597,44.0642,44.0929,45600.0
2015-03-24 14:05:00,46.15,46.19,46.12,46.18,29800.0,44.0833,44.1215,44.0547,44.112,29800.0
2015-03-24 14:10:00,46.2,46.22,46.13,46.13,30200.0,44.1311,44.1502,44.0642,44.0642,30200.0
2015-03-24 14:15:00,46.13,46.18,46.05,46.07,100200.0,44.0642,44.112,43.9878,44.0069,100200.0
2015-03-24 14:20:00,46.05,46.13,46.03,46.12,83000.0,43.9878,44.0642,43.9687,44.0547,83000.0
2015-03-24 14:25:00,46.12,46.12,46.05,46.09,157600.0,44.0547,44.0547,43.9878,44.026,157600.0
2015-03-24 14:30:00,46.05,46.07,45.99,46.06,145400.0,43.9878,44.0069,43.9305,43.9974,145400.0
2015-03-24 14:35:00,46.06,46.16,46.06,46.15,104600.0,43.9974,44.0929,43.9974,44.0833,104600.0
2015-03-24 14:40:00,46.15,46.23,46.12,46.22,48600.0,44.0833,44.1597,44.0547,44.1502,48600.0
2015-03-24 14:45:00,46.21,46.27,46.17,46.21,81000.0,44.1406,44.1979,44.1024,44.1406,81000.0
2015-03-24 14:50:00,46.22,46.24,46.16,46.2,36800.0,44.1502,44.1693,44.0929,44.1311,36800.0
2015-03-24 14:55:00,46.2,46.22,46.18,46.2,40000.0,44.1311,44.1502,44.112,44.1311,40000.0
2015-03-24 15:00:00,46.2,46.26,46.17,46.25,84400.0,44.1311,44.1884,44.1024,44.1788,84400.0
2015-03-24 15:05:00,46.26,46.45,46.26,46.4,246600.0,44.1884,44.3699,44.1884,44.3221,246600.0
2015-03-24 15:10:00,46.38,46.48,46.38,46.41,139600.0,44.303,44.3985,44.303,44.3317,139600.0
2015-03-24 15:15:00,46.41,46.43,46.39,46.42,34600.0,44.3317,44.3508,44.3126,44.3412,34600.0
2015-03-24 15:20:00,46.4,46.4,46.23,46.26,131800.0,44.3221,44.3221,44.1597,44.1884,131800.0
2015-03-24 15:25:00,46.25,46.31,46.14,46.15,56800.0,44.1788,44.2362,44.0738,44.0833,56800.0
2015-03-24 15:30:00,46.15,46.27,46.13,46.24,39400.0,44.0833,44.1979,44.0642,44.1693,39400.0
2015-03-24 15:35:00,46.27,46.27,46.18,46.24,32800.0,44.1979,44.1979,44.112,44.1693,32800.0
2015-03-24 15:40:00,46.24,46.26,46.17,46.18,55600.0,44.1693,44.1884,44.1024,44.112,55600.0
2015-03-24 15:45:00,46.17,46.24,46.07,46.1,73600.0,44.1024,44.1693,44.0069,44.0356,73600.0
2015-03-24 15:50:00,46.1,46.17,46.08,46.11,98000.0,44.0356,44.1024,44.0165,44.0451,98000.0
2015-03-24 15:55:00,46.1,46.16,46.05,46.13,179600.0,44.0356,44.0929,43.9878,44.0642,179600.0
2015-03-25 09:30:00,46.22,46.32,46.1,46.12,201400.0,44.1502,44.2457,44.0356,44.0547,201400.0
2015-03-25 09:35:00,46.12,46.14,45.65,45.71,407600.0,44.0547,44.0738,43.6057,43.663,407600.0
2015-03-25 09:40:00,45.71,45.81,45.63,45.76,239400.0,43.663,43.7585,43.5866,43.7108,239400.0
2015-03-25 09:45:00,45.75,45.79,45.49,45.51,286400.0,43.7012,43.7394,43.4529,43.472,286400.0
2015-03-25 09:50:00,45.49,45.67,45.49,45.62,273000.0,43.4529,43.6248,43.4529,43.5771,273000.0
2015-03-25 09:55:00,45.62,45.62,45.4,45.54,270800.0,43.5771,43.5771,43.3669,43.5006,270800.0
2015-03-25 10:00:00,45.53,45.7,45.46,45.62,259600.0,43.4911,43.6535,43.4242,43.5771,259600.0
2015-03-25 10:05:00,45.62,45.8,45.6,45.78,240400.0,43.5771,43.749,43.558,43.7299,240400.0
2015-03-25 10:10:00,45.77,45.82,45.68,45.69,153400.0,43.7203,43.7681,43.6344,43.6439,153400.0
2015-03-25 10:15:00,45.67,45.72,45.65,45.67,72000.0,43.6248,43.6726,43.6057,43.6248,72000.0
2015-03-25 10:20:00,45.66,45.8,45.64,45.77,195000.0,43.6153,43.749,43.5962,43.7203,195000.0
2015-03-25 10:25:00,45.77,45.78,45.62,45.65,107400.0,43.7203,43.7299,43.5771,43.6057,107400.0
2015-03-25 10:30:00,45.64,45.65,45.52,45.55,135200.0,43.5962,43.6057,43.4815,43.5102,135200.0
2015-03-25 10:35:00,45.55,45.57,45.35,45.36,181600.0,43.5102,43.5293,43.3191,43.3287,181600.0
2015-03-25 10:40:00,45.37,45.38,45.25,45.32,313400.0,43.3383,43.3478,43.2236,43.2905,313400.0
2015-03-25 10:45:00,45.29,45.3,45.12,45.27,229800.0,43.2618,43.2714,43.0994,43.2427,229800.0
2015-03-25 10:50:00,45.27,45.39,45.27,45.35,142600.0,43.2427,43.3574,43.2427,43.3191,142600.0
2015-03-25 10:55:00,45.34,45.42,45.32,45.4,109400.0,43.3096,43.386,43.2905,43.3669,109400.0
2015-03-25 11:00:00,45.41,45.43,45.34,45.4,156000.0,43.3765,43.3956,43.3096,43.3669,156000.0
2015-03-25 11:05:00,45.39,45.39,45.15,45.19,143400.0,43.3574,43.3574,43.1281,43.1663,143400.0
2015-03-25 11:10:00,45.2,45.23,45.02,45.12,216800.0,43.1759,43.2045,43.0039,43.0994,216800.0
2015-03-25 11:15:00,45.13,45.13,44.88,44.98,253400.0,43.109,43.109,42.8702,42.9657,253400.0
2015-03-25 11:20:00,44.98,44.98,44.83,44.9,125600.0,42.9657,42.9657,42.8224,42.8893,125600.0
2015-03-25 11:25:00,44.9,44.97,44.88,44.88,125800.0,42.8893,42.9562,42.8702,42.8702,125800.0
2015-03-25 11:30:00,44.88,44.9,44.62,44.65,407600.0,42.8702,42.8893,42.6218,42.6505,407600.0
2015-03-25 11:35:00,44.62,44.79,44.5,44.53,281000.0,42.6218,42.7842,42.5072,42.5359,281000.0
2015-03-25 11:40:00,44.53,44.58,44.39,44.45,169400.0,42.5359,42.5836,42.4021,42.4594,169400.0
2015-03-25 11:45:00,44.48,44.59,44.38,44.54,221800.0,42.4881,42.5932,42.3926,42.5454,221800.0
2015-03-25 11:50:00,44.55,44.55,44.42,44.51,160200.0,42.555,42.555,42.4308,42.5168,160200.0
2015-03-25 11:55:00,44.51,44.51,44.3,44.42,219600.0,42.5168,42.5168,42.3162,42.4308,219600.0
2015-03-25 12:00:00,44.4,44.41,44.13,44.27,176800.0,42.4117,42.4212,42.1538,42.2875,176800.0
2015-03-25 12:05:00,44.27,44.3,44.2,44.23,203200.0,42.2875,42.3162,42.2206,42.2493,203200.0
2015-03-25 12:10:00,44.24,44.36,44.21,44.35,172400.0,42.2589,42.3735,42.2302,42.3639,172400.0
2015-03-25 12:15:00,44.35,44.38,44.19,44.22,191000.0,42.3639,42.3926,42.2111,42.2397,191000.0
2015-03-25 12:20:00,44.24,44.24,43.87,43.92,330200.0,42.2589,42.2589,41.9054,41.9532,330200.0
2015-03-25 12:25:00,43.92,44.08,43.88,44.08,266000.0,41.9532,42.106,41.915,42.106,266000.0
2015-03-25 12:30:00,44.08,44.08,43.92,44.04,172400.0,42.106,42.106,41.9532,42.0678,172400.0
2015-03-25 12:35:00,43.99,44.05,43.95,44.03,77000.0,42.02,42.0774,41.9818,42.0583,77000.0
2015-03-25 12:40:00,44.03,44.03,43.64,43.69,336800.0,42.0583,42.0583,41.6857,41.7335,336800.0
2015-03-25 12:45:00,43.68,43.82,43.66,43.79,208600.0,41.7239,41.8577,41.7048,41.829,208600.0
2015-03-25 12:50:00,43.79,43.91,43.77,43.85,90200.0,41.829,41.9436,41.8099,41.8863,90200.0
2015-03-25 12:55:00,43.85,43.99,43.84,43.97,118000.0,41.8863,42.02,41.8768,42.0009,118000.0
2015-03-25 13:00:00,43.95,44.02,43.93,43.99,110200.0,41.9818,42.0487,41.9627,42.02,110200.0
2015-03-25 13:05:00,44.0,44.01,43.88,43.9,103400.0,42.0296,42.0392,41.915,41.9341,103400.0
2015-03-25 13:10:00,43.9,43.9,43.65,43.66,112200.0,41.9341,41.9341,41.6953,41.7048,112200.0
2015-03-25 13:15:00,43.66,43.71,43.6,43.69,170600.0,41.7048,41.7526,41.6475,41.7335,170600.0
2015-03-25 13:20:00,43.67,43.7,43.56,43.69,223600.0,41.7144,41.743,41.6093,41.7335,223600.0
2015-03-25 13:25:00,43.7,43.94,43.69,43.85,154800.0,41.743,41.9723,41.7335,41.8863,154800.0
2015-03-25 13:30:00,43.86,43.88,43.72,43.72,51200.0,41.8959,41.915,41.7621,41.7621,51200.0
2015-03-25 13:35:00,43.72,43.83,43.67,43.83,116200.0,41.7621,41.8672,41.7144,41.8672,116200.0
2015-03-25 13:40:00,43.84,43.91,43.81,43.91,134200.0,41.8768,41.9436,41.8481,41.9436,134200.0
2015-03-25 13:45:00,43.9,43.93,43.83,43.93,79800.0,41.9341,41.9627,41.8672,41.9627,79800.0
2015-03-25 13:50:00,43.92,43.96,43.86,43.88,155800.0,41.9532,41.9914,41.8959,41.915,155800.0
2015-03-25 13:55:00,43.88,43.88,43.76,43.77,84400.0,41.915,41.915,41.8003,41.8099,84400.0
2015-03-25 14:00:00,43.79,43.93,43.75,43.93,153000.0,41.829,41.9627,41.7908,41.9627,153000.0
2015-03-25 14:05:00,43.91,43.91,43.72,43.72,85800.0,41.9436,41.9436,41.7621,41.7621,85800.0
2015-03-25 14:10:00,43.75,43.75,43.69,43.69,97800.0,41.7908,41.7908,41.7335,41.7335,97800.0
2015-03-25 14:15:00,43.68,43.76,43.62,43.71,119000.0,41.7239,41.8003,41.6666,41.7526,119000.0
2015-03-25 14:20:00,43.73,43.84,43.65,43.84,87200.0,41.7717,41.8768,41.6953,41.8768,87200.0
2015-03-25 14:25:00,43.84,43.9,43.8,43.88,62600.0,41.8768,41.9341,41.8386,41.915,62600.0
2015-03-25 14:30:00,43.9,43.9,43.74,43.82,100800.0,41.9341,41.9341,41.7812,41.8577,100800.0
2015-03-25 14:35:00,43.82,43.83,43.76,43.8,16000.0,41.8577,41.8672,41.8003,41.8386,16000.0
2015-03-25 14:40:00,43.79,43.79,43.73,43.74,30600.0,41.829,41.829,41.7717,41.7812,30600.0
2015-03-25 14:45:00,43.74,43.75,43.67,43.72,88800.0,41.7812,41.7908,41.7144,41.7621,88800.0
2015-03-25 14:50:00,43.74,43.77,43.69,43.74,41600.0,41.7812,41.8099,41.7335,41.7812,41600.0
2015-03-25 14:55:00,43.74,43.79,43.62,43.63,113600.0,41.7812,41.829,41.6666,41.6762,113600.0
2015-03-25 15:00:00,43.63,43.63,43.5,43.51,258800.0,41.6762,41.6762,41.552,41.5615,258800.0
2015-03-25 15:05:00,43.52,43.54,43.37,43.4,175200.0,41.5711,41.5902,41.4278,41.4565,175200.0
2015-03-25 15:10:00,43.4,43.51,43.36,43.51,137800.0,41.4565,41.5615,41.4183,41.5615,137800.0
2015-03-25 15:15:00,43.5,43.51,43.38,43.39,71400.0,41.552,41.5615,41.4374,41.4469,71400.0
2015-03-25 15:20:00,43.4,43.45,43.27,43.37,226200.0,41.4565,41.5042,41.3323,41.4278,226200.0
2015-03-25 15:25:00,43.38,43.38,43.18,43.23,116800.0,41.4374,41.4374,41.2463,41.2941,116800.0
2015-03-25 15:30:00,43.24,43.26,43.13,43.22,164000.0,41.3036,41.3227,41.1986,41.2845,164000.0
2015-03-25 15:35:00,43.22,43.26,43.18,43.22,198400.0,41.2845,41.3227,41.2463,41.2845,198400.0
2015-03-25 15:40:00,43.22,43.24,43.13,43.23,147800.0,41.2845,41.3036,41.1986,41.2941,147800.0
2015-03-25 15:45:00,43.22,43.22,42.81,42.94,543800.0,41.2845,41.2845,40.8929,41.0171,543800.0
2015-03-25 15:50:00,42.93,42.93,42.82,42.92,286000.0,41.0075,41.0075,40.9024,40.998,286000.0
2015-03-25 15:55:00,42.92,43.07,42.91,42.93,509200.0,40.998,41.1412,40.9884,41.0075,509200.0
2015-03-26 09:30:00,42.5,42.61,42.41,42.58,576600.0,40.5968,40.7018,40.5108,40.6732,576600.0
2015-03-26 09:35:00,42.57,42.65,42.31,42.58,443800.0,40.6636,40.7401,40.4153,40.6732,443800.0
2015-03-26 09:40:00,42.62,42.87,42.56,42.74,274200.0,40.7114,40.9502,40.6541,40.826,274200.0
2015-03-26 09:45:00,42.73,42.82,42.58,42.81,151400.0,40.8165,40.9024,40.6732,40.8929,151400.0
2015-03-26 09:50:00,42.79,42.94,42.76,42.8,245400.0,40.8738,41.0171,40.8451,40.8833,245400.0
2015-03-26 09:55:00,42.79,42.8,42.31,42.33,321000.0,40.8738,40.8833,40.4153,40.4344,321000.0
2015-03-26 10:00:00,42.33,42.52,42.33,42.45,144400.0,40.4344,40.6159,40.4344,40.549,144400.0
2015-03-26 10:05:00,42.42,42.45,42.16,42.17,277200.0,40.5204,40.549,40.272,40.2816,277200.0
2015-03-26 10:10:00,42.16,42.24,42.07,42.13,400400.0,40.272,40.3484,40.186,40.2433,400400.0
2015-03-26 10:15:00,42.1,42.12,41.93,42.07,412800.0,40.2147,40.2338,40.0523,40.186,412800.0
2015-03-26 10:20:00,42.07,42.41,42.07,42.31,204600.0,40.186,40.5108,40.186,40.4153,204600.0
2015-03-26 10:25:00,42.32,42.47,42.3,42.37,160200.0,40.4248,40.5681,40.4057,40.4726,160200.0
2015-03-26 10:30:00,42.41,42.5,42.25,42.46,263800.0,40.5108,40.5968,40.358,40.5586,263800.0
2015-03-26 10:35:00,42.44,42.69,42.44,42.54,168400.0,40.5395,40.7783,40.5395,40.635,168400.0
2015-03-26 10:40:00,42.56,42.73,42.48,42.7,173000.0,40.6541,40.8165,40.5777,40.7878,173000.0
2015-03-26 10:45:00,42.72,42.78,42.52,42.6,106600.0,40.8069,40.8642,40.6159,40.6923,106600.0
2015-03-26 10:50:00,42.58,42.66,42.51,42.53,75400.0,40.6732,40.7496,40.6063,40.6254,75400.0
2015-03-26 10:55:00,42.5,42.6,42.46,42.59,92600.0,40.5968,40.6923,40.5586,40.6827,92600.0
2015-03-26 11:00:00,42.56,42.56,42.35,42.42,79200.0,40.6541,40.6541,40.4535,40.5204,79200.0
2015-03-26 11:05:00,42.42,42.49,42.38,42.45,53400.0,40.5204,40.5872,40.4821,40.549,53400.0
2015-03-26 11:10:00,42.48,42.48,42.13,42.18,117400.0,40.5777,40.5777,40.2433,40.2911,117400.0
2015-03-26 11:15:00,42.18,42.27,42.09,42.1,99200.0,40.2911,40.3771,40.2051,40.2147,99200.0
2015-03-26 11:20:00,42.1,42.19,42.02,42.19,116800.0,40.2147,40.3007,40.1383,40.3007,116800.0
2015-03-26 11:25:00,42.18,42.31,42.13,42.24,122800.0,40.2911,40.4153,40.2433,40.3484,122800.0
2015-03-26 11:30:00,42.26,42.38,42.18,42.38,100600.0,40.3675,40.4821,40.2911,40.4821,100600.0
2015-03-26 11:35:00,42.4,42.43,42.33,42.38,54200.0,40.5013,40.5299,40.4344,40.4821,54200.0
2015-03-26 11:40:00,42.38,42.62,42.38,42.52,208000.0,40.4821,40.7114,40.4821,40.6159,208000.0
2015-03-26 11:45:00,42.54,42.57,42.39,42.42,169800.0,40.635,40.6636,40.4917,40.5204,169800.0
2015-03-26 11:50:00,42.42,42.42,42.29,42.4,68600.0,40.5204,40.5204,40.3962,40.5013,68600.0
2015-03-26 11:55:00,42.41,42.71,42.38,42.7,170800.0,40.5108,40.7974,40.4821,40.7878,170800.0
2015-03-26 12:00:00,42.71,42.71,42.54,42.56,282600.0,40.7974,40.7974,40.635,40.6541,282600.0
2015-03-26 12:05:00,42.55,42.59,42.49,42.54,181800.0,40.6445,40.6827,40.5872,40.635,181800.0
2015-03-26 12:10:00,42.54,42.65,42.49,42.65,71200.0,40.635,40.7401,40.5872,40.7401,71200.0
2015-03-26 12:15:00,42.65,42.68,42.52,42.6,146600.0,40.7401,40.7687,40.6159,40.6923,146600.0
2015-03-26 12:20:00,42.61,42.61,42.42,42.43,57600.0,40.7018,40.7018,40.5204,40.5299,57600.0
2015-03-26 12:25:00,42.44,42.49,42.38,42.38,97800.0,40.5395,40.5872,40.4821,40.4821,97800.0
2015-03-26 12:30:00,42.37,42.43,42.33,42.4,79800.0,40.4726,40.5299,40.4344,40.5013,79800.0
2015-03-26 12:35:00,42.4,42.44,42.33,42.43,85000.0,40.5013,40.5395,40.4344,40.5299,85000.0
2015-03-26 12:40:00,42.43,42.43,42.33,42.42,53000.0,40.5299,40.5299,40.4344,40.5204,53000.0
2015-03-26 12:45:00,42.45,42.59,42.44,42.57,78000.0,40.549,40.6827,40.5395,40.6636,78000.0
2015-03-26 12:50:00,42.58,42.75,42.57,42.74,270800.0,40.6732,40.8356,40.6636,40.826,270800.0
2015-03-26 12:55:00,42.74,42.75,42.65,42.72,164000.0,40.826,40.8356,40.7401,40.8069,164000.0
2015-03-26 13:00:00,42.71,42.75,42.65,42.67,94400.0,40.7974,40.8356,40.7401,40.7592,94400.0
2015-03-26 13:05:00,42.68,42.71,42.58,42.7,163600.0,40.7687,40.7974,40.6732,40.7878,163600.0
2015-03-26 13:10:00,42.72,42.77,42.6,42.63,162400.0,40.8069,40.8547,40.6923,40.721,162400.0
2015-03-26 13:15:00,42.62,42.67,42.57,42.64,88400.0,40.7114,40.7592,40.6636,40.7305,88400.0
2015-03-26 13:20:00,42.67,42.71,42.58,42.71,63000.0,40.7592,40.7974,40.6732,40.7974,63000.0
2015-03-26 13:25:00,42.71,42.85,42.7,42.84,85800.0,40.7974,40.9311,40.7878,40.9215,85800.0
2015-03-26 13:30:00,42.84,42.91,42.77,42.88,139400.0,40.9215,40.9884,40.8547,40.9598,139400.0
2015-03-26 13:35:00,42.88,42.95,42.84,42.95,99000.0,40.9598,41.0266,40.9215,41.0266,99000.0
2015-03-26 13:40:00,42.95,43.22,42.94,43.18,423600.0,41.0266,41.2845,41.0171,41.2463,423600.0
2015-03-26 13:45:00,43.18,43.21,43.12,43.17,111200.0,41.2463,41.275,41.189,41.2368,111200.0
2015-03-26 13:50:00,43.17,43.34,43.12,43.34,117200.0,41.2368,41.3992,41.189,41.3992,117200.0
2015-03-26 13:55:00,43.35,43.35,43.18,43.22,152400.0,41.4087,41.4087,41.2463,41.2845,152400.0
2015-03-26 14:00:00,43.21,43.24,43.06,43.08,102200.0,41.275,41.3036,41.1317,41.1508,102200.0
2015-03-26 14:05:00,43.09,43.1,42.93,42.95,76000.0,41.1604,41.1699,41.0075,41.0266,76000.0
2015-03-26 14:10:00,42.98,43.05,42.85,42.9,116200.0,41.0553,41.1221,40.9311,40.9789,116200.0
2015-03-26 14:15:00,42.9,43.02,42.87,43.01,87200.0,40.9789,41.0935,40.9502,41.0839,87200.0
2015-03-26 14:20:00,43.0,43.06,42.91,42.92,70200.0,41.0744,41.1317,40.9884,40.998,70200.0
2015-03-26 14:25:00,42.92,42.94,42.74,42.74,121000.0,40.998,41.0171,40.826,40.826,121000.0
2015-03-26 14:30:00,42.75,42.83,42.74,42.83,38000.0,40.8356,40.912,40.826,40.912,38000.0
2015-03-26 14:35:00,42.82,42.88,42.79,42.81,50800.0,40.9024,40.9598,40.8738,40.8929,50800.0
2015-03-26 14:40:00,42.81,42.91,42.79,42.82,52400.0,40.8929,40.9884,40.8738,40.9024,52400.0
2015-03-26 14:45:00,42.82,42.83,42.68,42.69,113000.0,40.9024,40.912,40.7687,40.7783,113000.0
2015-03-26 14:50:00,42.66,42.69,42.56,42.69,176800.0,40.7496,40.7783,40.6541,40.7783,176800.0
2015-03-26 14:55:00,42.66,42.74,42.58,42.59,73600.0,40.7496,40.826,40.6732,40.6827,73600.0
2015-03-26 15:00:00,42.56,42.65,42.55,42.6,262800.0,40.6541,40.7401,40.6445,40.6923,262800.0
2015-03-26 15:05:00,42.58,42.64,42.49,42.62,221400.0,40.6732,40.7305,40.5872,40.7114,221400.0
2015-03-26 15:10:00,42.63,42.65,42.51,42.53,93000.0,40.721,40.7401,40.6063,40.6254,93000.0
2015-03-26 15:15:00,42.53,42.67,42.51,42.51,92600.0,40.6254,40.7592,40.6063,40.6063,92600.0
2015-03-26 15:20:00,42.53,42.6,42.5,42.52,49600.0,40.6254,40.6923,40.5968,40.6159,49600.0
2015-03-26 15:25:00,42.52,42.66,42.52,42.62,108600.0,40.6159,40.7496,40.6159,40.7114,108600.0
2015-03-26 15:30:00,42.6,42.73,42.55,42.71,231000.0,40.6923,40.8165,40.6445,40.7974,231000.0
2015-03-26 15:35:00,42.7,42.8,42.64,42.67,155400.0,40.7878,40.8833,40.7305,40.7592,155400.0
2015-03-26 15:40:00,42.66,42.75,42.57,42.69,104800.0,40.7496,40.8356,40.6636,40.7783,104800.0
2015-03-26 15:45:00,42.68,42.77,42.67,42.72,67800.0,40.7687,40.8547,40.7592,40.8069,67800.0
2015-03-26 15:50:00,42.71,42.76,42.65,42.66,83600.0,40.7974,40.8451,40.7401,40.7496,83600.0
2015-03-26 15:55:00,42.66,42.77,42.6,42.74,298600.0,40.7496,40.8547,40.6923,40.826,298600.0
2015-03-27 09:30:00,42.8,43.01,42.74,42.99,223800.0,40.8833,41.0839,40.826,41.0648,223800.0
2015-03-27 09:35:00,43.03,43.15,42.93,43.06,195400.0,41.103,41.2177,41.0075,41.1317,195400.0
2015-03-27 09:40:00,43.08,43.17,42.96,43.02,206000.0,41.1508,41.2368,41.0362,41.0935,206000.0
2015-03-27 09:45:00,43.04,43.16,42.88,43.12,192400.0,41.1126,41.2272,40.9598,41.189,192400.0
2015-03-27 09:50:00,43.13,43.23,43.06,43.21,345400.0,41.1986,41.2941,41.1317,41.275,345400.0
2015-03-27 09:55:00,43.22,43.24,43.15,43.22,97200.0,41.2845,41.3036,41.2177,41.2845,97200.0
2015-03-27 10:00:00,43.2,43.35,43.19,43.33,118800.0,41.2654,41.4087,41.2559,41.3896,118800.0
2015-03-27 10:05:00,43.32,43.38,43.02,43.07,243600.0,41.3801,41.4374,41.0935,41.1412,243600.0
2015-03-27 10:10:00,43.05,43.08,42.56,42.81,234600.0,41.1221,41.1508,40.6541,40.8929,234600.0
2015-03-27 10:15:00,42.8,42.81,42.25,42.45,314600.0,40.8833,40.8929,40.358,40.549,314600.0
2015-03-27 10:20:00,42.45,42.74,42.45,42.69,151800.0,40.549,40.826,40.549,40.7783,151800.0
2015-03-27 10:25:00,42.7,42.73,42.6,42.69,59000.0,40.7878,40.8165,40.6923,40.7783,59000.0
2015-03-27 10:30:00,42.67,42.67,42.5,42.55,55000.0,40.7592,40.7592,40.5968,40.6445,55000.0
2015-03-27 10:35:00,42.55,42.92,42.54,42.89,87600.0,40.6445,40.998,40.635,40.9693,87600.0
2015-03-27 10:40:00,42.92,42.99,42.92,42.95,178400.0,40.998,41.0648,40.998,41.0266,178400.0
2015-03-27 10:45:00,42.95,43.0,42.88,42.98,63800.0,41.0266,41.0744,40.9598,41.0553,63800.0
2015-03-27 10:50:00,42.99,43.08,42.93,43.04,86600.0,41.0648,41.1508,41.0075,41.1126,86600.0
2015-03-27 10:55:00,43.02,43.22,42.97,43.22,123600.0,41.0935,41.2845,41.0457,41.2845,123600.0
2015-03-27 11:00:00,43.23,43.23,43.12,43.13,112800.0,41.2941,41.2941,41.189,41.1986,112800.0
2015-03-27 11:05:00,43.13,43.2,43.1,43.18,92600.0,41.1986,41.2654,41.1699,41.2463,92600.0
2015-03-27 11:10:00,43.12,43.31,43.09,43.27,121800.0,41.189,41.3705,41.1604,41.3323,121800.0
2015-03-27 11:15:00,43.26,43.27,43.05,43.05,90800.0,41.3227,41.3323,41.1221,41.1221,90800.0
2015-03-27 11:20:00,43.05,43.09,43.0,43.04,49400.0,41.1221,41.1604,41.0744,41.1126,49400.0
2015-03-27 11:25:00,43.02,43.02,42.78,42.82,85200.0,41.0935,41.0935,40.8642,40.9024,85200.0
2015-03-27 11:30:00,42.83,42.98,42.82,42.95,59600.0,40.912,41.0553,40.9024,41.0266,59600.0
2015-03-27 11:35:00,42.93,42.94,42.83,42.92,33000.0,41.0075,41.0171,40.912,40.998,33000.0
2015-03-27 11:40:00,42.91,42.98,42.88,42.97,24800.0,40.9884,41.0553,40.9598,41.0457,24800.0
2015-03-27 11:45:00,42.98,43.01,42.92,42.97,29200.0,41.0553,41.0839,40.998,41.0457,29200.0
2015-03-27 11:50:00,42.96,43.02,42.85,42.9,79400.0,41.0362,41.0935,40.9311,40.9789,79400.0
2015-03-27 11:55:00,42.85,42.96,42.77,42.96,62800.0,40.9311,41.0362,40.8547,41.0362,62800.0
2015-03-27 12:00:00,42.97,42.99,42.91,42.96,30600.0,41.0457,41.0648,40.9884,41.0362,30600.0
2015-03-27 12:05:00,42.98,43.08,42.94,43.08,53400.0,41.0553,41.1508,41.0171,41.1508,53400.0
2015-03-27 12:10:00,43.07,43.13,43.05,43.08,74400.0,41.1412,41.1986,41.1221,41.1508,74400.0
2015-03-27 12:15:00,43.08,43.1,43.04,43.09,27600.0,41.1508,41.1699,41.1126,41.1604,27600.0
2015-03-27 12:20:00,43.09,43.18,43.08,43.14,43200.0,41.1604,41.2463,41.1508,41.2081,43200.0
2015-03-27 12:25:00,43.16,43.2,42.99,43.06,49800.0,41.2272,41.2654,41.0648,41.1317,49800.0
2015-03-27 12:30:00,43.05,43.29,43.04,43.2,81600.0,41.1221,41.3514,41.1126,41.2654,81600.0
2015-03-27 12:35:00,43.22,43.27,43.16,43.19,40800.0,41.2845,41.3323,41.2272,41.2559,40800.0
2015-03-27 12:40:00,43.21,43.26,43.17,43.17,25600.0,41.275,41.3227,41.2368,41.2368,25600.0
2015-03-27 12:45:00,43.16,43.19,43.09,43.13,42400.0,41.2272,41.2559,41.1604,41.1986,42400.0
2015-03-27 12:50:00,43.15,43.21,43.15,43.2,44800.0,41.2177,41.275,41.2177,41.2654,44800.0
2015-03-27 12:55:00,43.22,43.31,43.19,43.31,72200.0,41.2845,41.3705,41.2559,41.3705,72200.0
2015-03-27 13:00:00,43.32,43.32,43.24,43.3,59200.0,41.3801,41.3801,41.3036,41.3609,59200.0
2015-03-27 13:05:00,43.31,43.31,43.22,43.28,35000.0,41.3705,41.3705,41.2845,41.3418,35000.0
2015-03-27 13:10:00,43.28,43.29,43.23,43.26,47600.0,41.3418,41.3514,41.2941,41.3227,47600.0
2015-03-27 13:15:00,43.27,43.3,43.18,43.24,16600.0,41.3323,41.3609,41.2463,41.3036,16600.0
2015-03-27 13:20:00,43.26,43.29,43.25,43.27,10000.0,41.3227,41.3514,41.3132,41.3323,10000.0
2015-03-27 13:25:00,43.27,43.32,43.22,43.22,68800.0,41.3323,41.3801,41.2845,41.2845,68800.0
2015-03-27 13:30:00,43.23,43.32,43.23,43.31,25800.0,41.2941,41.3801,41.2941,41.3705,25800.0
2015-03-27 13:35:00,43.3,43.32,43.26,43.3,36400.0,41.3609,41.3801,41.3227,41.3609,36400.0
2015-03-27 13:40:00,43.29,43.32,43.15,43.15,79800.0,41.3514,41.3801,41.2177,41.2177,79800.0
2015-03-27 13:45:00,43.16,43.18,43.04,43.1,41000.0,41.2272,41.2463,41.1126,41.1699,41000.0
2015-03-27 13:50:00,43.1,43.16,43.09,43.1,23400.0,41.1699,41.2272,41.1604,41.1699,23400.0
2015-03-27 13:55:00,43.12,43.23,43.12,43.19,54400.0,41.189,41.2941,41.189,41.2559,54400.0
2015-03-27 14:00:00,43.2,43.26,43.15,43.22,50600.0,41.2654,41.3227,41.2177,41.2845,50600.0
2015-03-27 14:05:00,43.2,43.21,43.1,43.17,52600.0,41.2654,41.275,41.1699,41.2368,52600.0
2015-03-27 14:10:00,43.17,43.25,43.17,43.19,37800.0,41.2368,41.3132,41.2368,41.2559,37800.0
2015-03-27 14:15:00,43.19,43.25,43.11,43.18,43000.0,41.2559,41.3132,41.1795,41.2463,43000.0
2015-03-27 14:20:00,43.17,43.23,43.17,43.22,19200.0,41.2368,41.2941,41.2368,41.2845,19200.0
2015-03-27 14:25:00,43.2,43.3,43.19,43.26,48800.0,41.2654,41.3609,41.2559,41.3227,48800.0
2015-03-27 14:30:00,43.24,43.26,43.21,43.25,22200.0,41.3036,41.3227,41.275,41.3132,22200.0
2015-03-27 14:35:00,43.24,43.27,43.2,43.2,14400.0,41.3036,41.3323,41.2654,41.2654,14400.0
2015-03-27 14:40:00,43.21,43.29,43.21,43.27,35200.0,41.275,41.3514,41.275,41.3323,35200.0
2015-03-27 14:45:00,43.28,43.28,43.2,43.24,14000.0,41.3418,41.3418,41.2654,41.3036,14000.0
2015-03-27 14:50:00,43.25,43.26,43.23,43.25,17000.0,41.3132,41.3227,41.2941,41.3132,17000.0
2015-03-27 14:55:00,43.26,43.26,43.21,43.25,24000.0,41.3227,41.3227,41.275,41.3132,24000.0
2015-03-27 15:00:00,43.25,43.33,43.24,43.31,33800.0,41.3132,41.3896,41.3036,41.3705,33800.0
2015-03-27 15:05:00,43.32,43.43,43.31,43.32,131600.0,41.3801,41.4851,41.3705,41.3801,131600.0
2015-03-27 15:10:00,43.32,43.34,43.29,43.34,30000.0,41.3801,41.3992,41.3514,41.3992,30000.0
2015-03-27 15:15:00,43.33,43.34,43.25,43.26,91800.0,41.3896,41.3992,41.3132,41.3227,91800.0
2015-03-27 15:20:00,43.25,43.36,43.25,43.29,63200.0,41.3132,41.4183,41.3132,41.3514,63200.0
2015-03-27 15:25:00,43.29,43.32,43.26,43.29,31600.0,41.3514,41.3801,41.3227,41.3514,31600.0
2015-03-27 15:30:00,43.31,43.49,43.29,43.47,161600.0,41.3705,41.5424,41.3514,41.5233,161600.0
2015-03-27 15:35:00,43.46,43.52,43.31,43.49,348000.0,41.5138,41.5711,41.3705,41.5424,348000.0
2015-03-27 15:40:00,43.49,43.6,43.43,43.56,183800.0,41.5424,41.6475,41.4851,41.6093,183800.0
2015-03-27 15:45:00,43.56,43.56,43.34,43.41,171600.0,41.6093,41.6093,41.3992,41.466,171600.0
2015-03-27 15:50:00,43.41,43.64,43.4,43.63,188600.0,41.466,41.6857,41.4565,41.6762,188600.0
2015-03-27 15:55:00,43.64,43.68,43.52,43.56,434800.0,41.6857,41.7239,41.5711,41.6093,434800.0
2015-03-30 09:30:00,44.2,44.57,44.18,44.55,541400.0,42.2206,42.5741,42.2015,42.555,541400.0
2015-03-30 09:35:00,44.58,44.68,44.39,44.62,217200.0,42.5836,42.6791,42.4021,42.6218,217200.0
2015-03-30 09:40:00,44.64,44.76,44.49,44.72,356400.0,42.6409,42.7556,42.4977,42.7174,356400.0
2015-03-30 09:45:00,44.74,44.86,44.7,44.75,405000.0,42.7365,42.8511,42.6983,42.746,405000.0
2015-03-30 09:50:00,44.77,44.85,44.66,44.74,155200.0,42.7651,42.8415,42.66,42.7365,155200.0
2015-03-30 09:55:00,44.76,44.8,44.72,44.77,223000.0,42.7556,42.7938,42.7174,42.7651,223000.0
2015-03-30 10:00:00,44.8,44.92,44.77,44.78,184600.0,42.7938,42.9084,42.7651,42.7747,184600.0
2015-03-30 10:05:00,44.77,44.8,44.67,44.71,117800.0,42.7651,42.7938,42.6696,42.7078,117800.0
2015-03-30 10:10:00,44.71,44.76,44.67,44.69,89400.0,42.7078,42.7556,42.6696,42.6887,89400.0
2015-03-30 10:15:00,44.68,44.69,44.6,44.66,127200.0,42.6791,42.6887,42.6027,42.66,127200.0
2015-03-30 10:20:00,44.66,44.67,44.56,44.65,111400.0,42.66,42.6696,42.5645,42.6505,111400.0
2015-03-30 10:25:00,44.63,44.73,44.62,44.67,50800.0,42.6314,42.7269,42.6218,42.6696,50800.0
2015-03-30 10:30:00,44.69,44.8,44.63,44.72,96200.0,42.6887,42.7938,42.6314,42.7174,96200.0
2015-03-30 10:35:00,44.74,44.75,44.57,44.67,65400.0,42.7365,42.746,42.5741,42.6696,65400.0
2015-03-30 10:40:00,44.68,44.68,44.59,44.63,77000.0,42.6791,42.6791,42.5932,42.6314,77000.0
2015-03-30 10:45:00,44.65,44.79,44.65,44.77,51200.0,42.6505,42.7842,42.6505,42.7651,51200.0
2015-03-30 10:50:00,44.77,44.87,44.74,44.85,106200.0,42.7651,42.8606,42.7365,42.8415,106200.0
2015-03-30 10:55:00,44.86,44.88,44.81,44.87,100600.0,42.8511,42.8702,42.8033,42.8606,100600.0
2015-03-30 11:00:00,44.87,44.9,44.83,44.83,64000.0,42.8606,42.8893,42.8224,42.8224,64000.0
2015-03-30 11:05:00,44.81,44.86,44.81,44.84,28000.0,42.8033,42.8511,42.8033,42.832,28000.0
2015-03-30 11:10:00,44.83,44.92,44.8,44.91,73200.0,42.8224,42.9084,42.7938,42.8988,73200.0
2015-03-30 11:15:00,44.91,44.99,44.9,44.93,97600.0,42.8988,42.9753,42.8893,42.918,97600.0
2015-03-30 11:20:00,44.94,44.95,44.88,44.88,32800.0,42.9275,42.9371,42.8702,42.8702,32800.0
2015-03-30 11:25:00,44.88,44.99,44.88,44.97,72600.0,42.8702,42.9753,42.8702,42.9562,72600.0
2015-03-30 11:30:00,44.96,44.99,44.89,44.94,44600.0,42.9466,42.9753,42.8797,42.9275,44600.0
2015-03-30 11:35:00,44.93,44.98,44.88,44.96,39400.0,42.918,42.9657,42.8702,42.9466,39400.0
2015-03-30 11:40:00,44.97,44.97,44.9,44.9,35400.0,42.9562,42.9562,42.8893,42.8893,35400.0
2015-03-30 11:45:00,44.93,44.94,44.88,44.93,17800.0,42.918,42.9275,42.8702,42.918,17800.0
2015-03-30 11:50:00,44.93,44.93,44.88,44.88,71600.0,42.918,42.918,42.8702,42.8702,71600.0
2015-03-30 11:55:00,44.87,44.95,44.84,44.94,49400.0,42.8606,42.9371,42.832,42.9275,49400.0
2015-03-30 12:00:00,44.95,45.04,44.92,44.97,140200.0,42.9371,43.023,42.9084,42.9562,140200.0
2015-03-30 12:05:00,44.96,45.03,44.95,44.98,32000.0,42.9466,43.0135,42.9371,42.9657,32000.0
2015-03-30 12:10:00,44.96,45.12,44.95,45.08,99200.0,42.9466,43.0994,42.9371,43.0612,99200.0
2015-03-30 12:15:00,45.1,45.3,45.08,45.24,165400.0,43.0803,43.2714,43.0612,43.2141,165400.0
2015-03-30 12:20:00,45.24,45.24,45.13,45.17,46200.0,43.2141,43.2141,43.109,43.1472,46200.0
2015-03-30 12:25:00,45.17,45.22,45.17,45.2,32000.0,43.1472,43.195,43.1472,43.1759,32000.0
2015-03-30 12:30:00,45.22,45.23,45.12,45.18,46800.0,43.195,43.2045,43.0994,43.1568,46800.0
2015-03-30 12:35:00,45.17,45.27,45.16,45.24,31000.0,43.1472,43.2427,43.1377,43.2141,31000.0
2015-03-30 12:40:00,45.27,45.33,45.26,45.26,79600.0,43.2427,43.3,43.2332,43.2332,79600.0
2015-03-30 12:45:00,45.27,45.34,45.27,45.31,50200.0,43.2427,43.3096,43.2427,43.2809,50200.0
2015-03-30 12:50:00,45.32,45.33,45.25,45.27,29200.0,43.2905,43.3,43.2236,43.2427,29200.0
2015-03-30 12:55:00,45.29,45.38,45.23,45.35,55000.0,43.2618,43.3478,43.2045,43.3191,55000.0
2015-03-30 13:00:00,45.36,45.4,45.33,45.34,42000.0,43.3287,43.3669,43.3,43.3096,42000.0
2015-03-30 13:05:00,45.36,45.44,45.35,45.38,54800.0,43.3287,43.4051,43.3191,43.3478,54800.0
2015-03-30 13:10:00,45.38,45.38,45.3,45.33,30400.0,43.3478,43.3478,43.2714,43.3,30400.0
2015-03-30 13:15:00,45.33,45.35,45.3,45.33,39200.0,43.3,43.3191,43.2714,43.3,39200.0
2015-03-30 13:20:00,45.34,45.41,45.33,45.38,41600.0,43.3096,43.3765,43.3,43.3478,41600.0
2015-03-30 13:25:00,45.37,45.43,45.34,45.43,36000.0,43.3383,43.3956,43.3096,43.3956,36000.0
2015-03-30 13:30:00,45.44,45.48,45.4,45.47,91200.0,43.4051,43.4433,43.3669,43.4338,91200.0
2015-03-30 13:35:00,45.47,45.49,45.39,45.41,75000.0,43.4338,43.4529,43.3574,43.3765,75000.0
2015-03-30 13:40:00,45.44,45.48,45.4,45.41,34000.0,43.4051,43.4433,43.3669,43.3765,34000.0
2015-03-30 13:45:00,45.42,45.42,45.36,45.36,30800.0,43.386,43.386,43.3287,43.3287,30800.0
2015-03-30 13:50:00,45.36,45.37,45.24,45.33,63200.0,43.3287,43.3383,43.2141,43.3,63200.0
2015-03-30 13:55:00,45.32,45.37,45.29,45.32,28200.0,43.2905,43.3383,43.2618,43.2905,28200.0
2015-03-30 14:00:00,45.34,45.41,45.34,45.38,51200.0,43.3096,43.3765,43.3096,43.3478,51200.0
2015-03-30 14:05:00,45.4,45.43,45.37,45.38,65800.0,43.3669,43.3956,43.3383,43.3478,65800.0
2015-03-30 14:10:00,45.39,45.44,45.38,45.44,25800.0,43.3574,43.4051,43.3478,43.4051,25800.0
2015-03-30 14:15:00,45.45,45.49,45.43,45.43,39000.0,43.4147,43.4529,43.3956,43.3956,39000.0
2015-03-30 14:20:00,45.43,45.49,45.43,45.49,43000.0,43.3956,43.4529,43.3956,43.4529,43000.0
2015-03-30 14:25:00,45.46,45.46,45.39,45.4,26200.0,43.4242,43.4242,43.3574,43.3669,26200.0
2015-03-30 14:30:00,45.41,45.48,45.41,45.45,17600.0,43.3765,43.4433,43.3765,43.4147,17600.0
2015-03-30 14:35:00,45.46,45.5,45.46,45.5,27200.0,43.4242,43.4624,43.4242,43.4624,27200.0
2015-03-30 14:40:00,45.5,45.52,45.45,45.48,66600.0,43.4624,43.4815,43.4147,43.4433,66600.0
2015-03-30 14:45:00,45.47,45.49,45.45,45.48,16600.0,43.4338,43.4529,43.4147,43.4433,16600.0
2015-03-30 14:50:00,45.5,45.51,45.47,45.47,24400.0,43.4624,43.472,43.4338,43.4338,24400.0
2015-03-30 14:55:00,45.48,45.51,45.47,45.5,30800.0,43.4433,43.472,43.4338,43.4624,30800.0
2015-03-30 15:00:00,45.5,45.51,45.47,45.47,37000.0,43.4624,43.472,43.4338,43.4338,37000.0
2015-03-30 15:05:00,45.48,45.49,45.44,45.46,37800.0,43.4433,43.4529,43.4051,43.4242,37800.0
2015-03-30 15:10:00,45.46,45.46,45.37,45.38,140000.0,43.4242,43.4242,43.3383,43.3478,140000.0
2015-03-30 15:15:00,45.38,45.41,45.33,45.41,45200.0,43.3478,43.3765,43.3,43.3765,45200.0
2015-03-30 15:20:00,45.4,45.4,45.26,45.3,93600.0,43.3669,43.3669,43.2332,43.2714,93600.0
2015-03-30 15:25:00,45.29,45.3,45.22,45.29,58000.0,43.2618,43.2714,43.195,43.2618,58000.0
2015-03-30 15:30:00,45.29,45.34,45.24,45.34,87400.0,43.2618,43.3096,43.2141,43.3096,87400.0
2015-03-30 15:35:00,45.34,45.4,45.34,45.37,66400.0,43.3096,43.3669,43.3096,43.3383,66400.0
2015-03-30 15:40:00,45.38,45.49,45.31,45.48,96200.0,43.3478,43.4529,43.2809,43.4433,96200.0
2015-03-30 15:45:00,45.48,45.52,45.4,45.44,70400.0,43.4433,43.4815,43.3669,43.4051,70400.0
2015-03-30 15:50:00,45.45,45.52,45.38,45.45,93800.0,43.4147,43.4815,43.3478,43.4147,93800.0
2015-03-30 15:55:00,45.44,45.47,45.31,45.31,239200.0,43.4051,43.4338,43.2809,43.2809,239200.0
2015-03-31 09:30:00,44.77,44.9,44.49,44.73,462400.0,42.7651,42.8893,42.4977,42.7269,462400.0
2015-03-31 09:35:00,44.73,44.94,44.7,44.89,103800.0,42.7269,42.9275,42.6983,42.8797,103800.0
2015-03-31 09:40:00,44.9,44.92,44.63,44.8,116200.0,42.8893,42.9084,42.6314,42.7938,116200.0
2015-03-31 09:45:00,44.81,44.95,44.65,44.74,145400.0,42.8033,42.9371,42.6505,42.7365,145400.0
2015-03-31 09:50:00,44.74,44.74,44.63,44.73,199400.0,42.7365,42.7365,42.6314,42.7269,199400.0
2015-03-31 09:55:00,44.73,44.97,44.73,44.96,127200.0,42.7269,42.9562,42.7269,42.9466,127200.0
2015-03-31 10:00:00,44.96,45.1,44.91,45.07,231200.0,42.9466,43.0803,42.8988,43.0517,231200.0
2015-03-31 10:05:00,45.04,45.04,44.93,44.99,115400.0,43.023,43.023,42.918,42.9753,115400.0
2015-03-31 10:10:00,45.01,45.08,44.84,44.88,97000.0,42.9944,43.0612,42.832,42.8702,97000.0
2015-03-31 10:15:00,44.88,45.02,44.85,44.98,49800.0,42.8702,43.0039,42.8415,42.9657,49800.0
2015-03-31 10:20:00,44.99,45.07,44.91,45.03,69200.0,42.9753,43.0517,42.8988,43.0135,69200.0
2015-03-31 10:25:00,45.05,45.1,44.97,45.01,104400.0,43.0326,43.0803,42.9562,42.9944,104400.0
2015-03-31 10:30:00,45.02,45.1,44.98,45.0,38400.0,43.0039,43.0803,42.9657,42.9848,38400.0
2015-03-31 10:35:00,44.99,45.09,44.98,45.03,55000.0,42.9753,43.0708,42.9657,43.0135,55000.0
2015-03-31 10:40:00,45.02,45.08,44.94,45.06,79600.0,43.0039,43.0612,42.9275,43.0421,79600.0
2015-03-31 10:45:00,45.07,45.15,45.05,45.12,119200.0,43.0517,43.1281,43.0326,43.0994,119200.0
2015-03-31 10:50:00,45.1,45.15,44.97,44.99,137200.0,43.0803,43.1281,42.9562,42.9753,137200.0
2015-03-31 10:55:00,44.98,45.04,44.93,44.93,63600.0,42.9657,43.023,42.918,42.918,63600.0
2015-03-31 11:00:00,44.92,45.05,44.9,45.04,97600.0,42.9084,43.0326,42.8893,43.023,97600.0
2015-03-31 11:05:00,45.02,45.11,45.0,45.09,71800.0,43.0039,43.0899,42.9848,43.0708,71800.0
2015-03-31 11:10:00,45.09,45.19,45.08,45.16,95800.0,43.0708,43.1663,43.0612,43.1377,95800.0
2015-03-31 11:15:00,45.18,45.24,45.1,45.23,81000.0,43.1568,43.2141,43.0803,43.2045,81000.0
2015-03-31 11:20:00,45.24,45.24,45.08,45.09,46400.0,43.2141,43.2141,43.0612,43.0708,46400.0
2015-03-31 11:25:00,45.08,45.08,44.8,44.84,239200.0,43.0612,43.0612,42.7938,42.832,239200.0
2015-03-31 11:30:00,44.82,44.85,44.71,44.76,114200.0,42.8129,42.8415,42.7078,42.7556,114200.0
2015-03-31 11:35:00,44.76,44.76,44.66,44.73,93800.0,42.7556,42.7556,42.66,42.7269,93800.0
2015-03-31 11:40:00,44.73,44.73,44.51,44.61,158600.0,42.7269,42.7269,42.5168,42.6123,158600.0
2015-03-31 11:45:00,44.59,44.68,44.58,44.63,49000.0,42.5932,42.6791,42.5836,42.6314,49000.0
2015-03-31 11:50:00,44.63,44.65,44.58,44.6,90200.0,42.6314,42.6505,42.5836,42.6027,90200.0
2015-03-31 11:55:00,44.6,44.63,44.59,44.6,112000.0,42.6027,42.6314,42.5932,42.6027,112000.0
2015-03-31 12:00:00,44.6,44.6,44.35,44.41,274800.0,42.6027,42.6027,42.3639,42.4212,274800.0
2015-03-31 12:05:00,44.42,44.49,44.41,44.46,112400.0,42.4308,42.4977,42.4212,42.469,112400.0
2015-03-31 12:10:00,44.45,44.51,44.4,44.51,40800.0,42.4594,42.5168,42.4117,42.5168,40800.0
2015-03-31 12:15:00,44.5,44.6,44.49,44.56,96200.0,42.5072,42.6027,42.4977,42.5645,96200.0
2015-03-31 12:20:00,44.57,44.74,44.56,44.7,123200.0,42.5741,42.7365,42.5645,42.6983,123200.0
2015-03-31 12:25:00,44.69,44.74,44.63,44.72,31000.0,42.6887,42.7365,42.6314,42.7174,31000.0
2015-03-31 12:30:00,44.74,44.74,44.66,44.72,30200.0,42.7365,42.7365,42.66,42.7174,30200.0
2015-03-31 12:35:00,44.73,44.81,44.73,44.76,51000.0,42.7269,42.8033,42.7269,42.7556,51000.0
2015-03-31 12:40:00,44.79,44.8,44.75,44.79,31800.0,42.7842,42.7938,42.746,42.7842,31800.0
2015-03-31 12:45:00,44.8,44.8,44.73,44.77,112000.0,42.7938,42.7938,42.7269,42.7651,112000.0
2015-03-31 12:50:00,44.77,44.81,44.76,44.78,39800.0,42.7651,42.8033,42.7556,42.7747,39800.0
2015-03-31 12:55:00,44.78,44.88,44.77,44.85,48200.0,42.7747,42.8702,42.7651,42.8415,48200.0
2015-03-31 13:00:00,44.85,44.93,44.83,44.92,125000.0,42.8415,42.918,42.8224,42.9084,125000.0
2015-03-31 13:05:00,44.91,44.95,44.9,44.94,104000.0,42.8988,42.9371,42.8893,42.9275,104000.0
2015-03-31 13:10:00,44.93,44.93,44.9,44.92,46200.0,42.918,42.918,42.8893,42.9084,46200.0
2015-03-31 13:15:00,44.93,44.99,44.93,44.99,105400.0,42.918,42.9753,42.918,42.9753,105400.0
2015-03-31 13:20:00,44.99,44.99,44.91,44.97,34000.0,42.9753,42.9753,42.8988,42.9562,34000.0
2015-03-31 13:25:00,44.97,44.97,44.88,44.88,72800.0,42.9562,42.9562,42.8702,42.8702,72800.0
2015-03-31 13:30:00,44.89,45.1,44.85,45.03,64800.0,42.8797,43.0803,42.8415,43.0135,64800.0
2015-03-31 13:35:00,45.04,45.04,44.98,45.02,31600.0,43.023,43.023,42.9657,43.0039,31600.0
2015-03-31 13:40:00,45.02,45.1,45.02,45.06,60800.0,43.0039,43.0803,43.0039,43.0421,60800.0
2015-03-31 13:45:00,45.02,45.02,44.87,44.9,104800.0,43.0039,43.0039,42.8606,42.8893,104800.0
2015-03-31 13:50:00,44.91,44.93,44.85,44.85,30800.0,42.8988,42.918,42.8415,42.8415,30800.0
2015-03-31 13:55:00,44.88,44.88,44.79,44.81,87800.0,42.8702,42.8702,42.7842,42.8033,87800.0
2015-03-31 14:00:00,44.82,44.88,44.82,44.87,34600.0,42.8129,42.8702,42.8129,42.8606,34600.0
2015-03-31 14:05:00,44.87,44.94,44.83,44.93,59400.0,42.8606,42.9275,42.8224,42.918,59400.0
2015-03-31 14:10:00,44.93,44.93,44.83,44.84,32800.0,42.918,42.918,42.8224,42.832,32800.0
2015-03-31 14:15:00,44.83,44.89,44.83,44.84,12800.0,42.8224,42.8797,42.8224,42.832,12800.0
2015-03-31 14:20:00,44.83,44.88,44.76,44.85,36400.0,42.8224,42.8702,42.7556,42.8415,36400.0
2015-03-31 14:25:00,44.86,44.88,44.8,44.84,26400.0,42.8511,42.8702,42.7938,42.832,26400.0
2015-03-31 14:30:00,44.82,44.88,44.77,44.84,38000.0,42.8129,42.8702,42.7651,42.832,38000.0
2015-03-31 14:35:00,44.83,44.94,44.83,44.93,72600.0,42.8224,42.9275,42.8224,42.918,72600.0
2015-03-31 14:40:00,44.9,44.92,44.87,44.9,32800.0,42.8893,42.9084,42.8606,42.8893,32800.0
2015-03-31 14:45:00,44.92,45.02,44.87,45.01,76200.0,42.9084,43.0039,42.8606,42.9944,76200.0
2015-03-31 14:50:00,45.02,45.06,44.99,45.05,61000.0,43.0039,43.0421,42.9753,43.0326,61000.0
2015-03-31 14:55:00,45.05,45.12,45.02,45.03,71400.0,43.0326,43.0994,43.0039,43.0135,71400.0
2015-03-31 15:00:00,45.02,45.02,44.81,44.85,91600.0,43.0039,43.0039,42.8033,42.8415,91600.0
2015-03-31 15:05:00,44.87,44.89,44.65,44.71,172800.0,42.8606,42.8797,42.6505,42.7078,172800.0
2015-03-31 15:10:00,44.7,44.81,44.67,44.7,137200.0,42.6983,42.8033,42.6696,42.6983,137200.0
2015-03-31 15:15:00,44.67,44.69,44.54,44.55,154800.0,42.6696,42.6887,42.5454,42.555,154800.0
2015-03-31 15:20:00,44.56,44.64,44.45,44.5,199400.0,42.5645,42.6409,42.4594,42.5072,199400.0
2015-03-31 15:25:00,44.49,44.57,44.45,44.55,153400.0,42.4977,42.5741,42.4594,42.555,153400.0
2015-03-31 15:30:00,44.55,44.58,44.45,44.58,93400.0,42.555,42.5836,42.4594,42.5836,93400.0
2015-03-31 15:35:00,44.59,44.77,44.58,44.74,192000.0,42.5932,42.7651,42.5836,42.7365,192000.0
2015-03-31 15:40:00,44.74,44.82,44.67,44.71,137800.0,42.7365,42.8129,42.6696,42.7078,137800.0
2015-03-31 15:45:00,44.7,44.91,44.7,44.84,131600.0,42.6983,42.8988,42.6983,42.832,131600.0
2015-03-31 15:50:00,44.83,44.89,44.82,44.86,154600.0,42.8224,42.8797,42.8129,42.8511,154600.0
2015-03-31 15:55:00,44.85,45.14,44.82,44.88,538600.0,42.8415,43.1185,42.8129,42.8702,538600.0
2015-04-01 09:30:00,44.73,44.82,44.6,44.64,253400.0,42.7269,42.8129,42.6027,42.6409,253400.0
2015-04-01 09:35:00,44.62,44.62,43.92,43.94,544600.0,42.6218,42.6218,41.9532,41.9723,544600.0
2015-04-01 09:40:00,43.94,43.94,43.69,43.77,392000.0,41.9723,41.9723,41.7335,41.8099,392000.0
2015-04-01 09:45:00,43.77,43.77,43.54,43.65,463400.0,41.8099,41.8099,41.5902,41.6953,463400.0
2015-04-01 09:50:00,43.64,43.65,43.33,43.57,490400.0,41.6857,41.6953,41.3896,41.6189,490400.0
2015-04-01 09:55:00,43.56,43.7,43.38,43.68,303600.0,41.6093,41.743,41.4374,41.7239,303600.0
2015-04-01 10:00:00,43.63,43.87,43.48,43.79,332200.0,41.6762,41.9054,41.5329,41.829,332200.0
2015-04-01 10:05:00,43.85,43.88,43.63,43.77,118200.0,41.8863,41.915,41.6762,41.8099,118200.0
2015-04-01 10:10:00,43.8,44.04,43.71,43.88,294000.0,41.8386,42.0678,41.7526,41.915,294000.0
2015-04-01 10:15:00,43.94,44.19,43.88,44.16,219400.0,41.9723,42.2111,41.915,42.1824,219400.0
2015-04-01 10:20:00,44.18,44.27,44.09,44.15,261000.0,42.2015,42.2875,42.1156,42.1729,261000.0
2015-04-01 10:25:00,44.18,44.24,44.12,44.18,115000.0,42.2015,42.2589,42.1442,42.2015,115000.0
2015-04-01 10:30:00,44.21,44.25,44.0,44.01,272200.0,42.2302,42.2684,42.0296,42.0392,272200.0
2015-04-01 10:35:00,44.0,44.05,43.93,43.99,153600.0,42.0296,42.0774,41.9627,42.02,153600.0
2015-04-01 10:40:00,44.01,44.44,44.01,44.43,281000.0,42.0392,42.4499,42.0392,42.4403,281000.0
2015-04-01 10:45:00,44.42,44.57,44.38,44.54,238200.0,42.4308,42.5741,42.3926,42.5454,238200.0
2015-04-01 10:50:00,44.57,44.79,44.56,44.62,240800.0,42.5741,42.7842,42.5645,42.6218,240800.0
2015-04-01 10:55:00,44.6,44.63,44.52,44.6,114400.0,42.6027,42.6314,42.5263,42.6027,114400.0
2015-04-01 11:00:00,44.64,44.72,44.6,44.68,130800.0,42.6409,42.7174,42.6027,42.6791,130800.0
2015-04-01 11:05:00,44.69,44.69,44.57,44.69,108200.0,42.6887,42.6887,42.5741,42.6887,108200.0
2015-04-01 11:10:00,44.69,44.88,44.66,44.82,150000.0,42.6887,42.8702,42.66,42.8129,150000.0
2015-04-01 11:15:00,44.84,44.86,44.74,44.8,93000.0,42.832,42.8511,42.7365,42.7938,93000.0
2015-04-01 11:20:00,44.79,44.81,44.63,44.68,135600.0,42.7842,42.8033,42.6314,42.6791,135600.0
2015-04-01 11:25:00,44.67,44.67,44.54,44.56,73600.0,42.6696,42.6696,42.5454,42.5645,73600.0
2015-04-01 11:30:00,44.56,44.68,44.47,44.49,172000.0,42.5645,42.6791,42.4786,42.4977,172000.0
2015-04-01 11:35:00,44.51,44.6,44.5,44.57,132400.0,42.5168,42.6027,42.5072,42.5741,132400.0
2015-04-01 11:40:00,44.57,44.6,44.5,44.59,83400.0,42.5741,42.6027,42.5072,42.5932,83400.0
2015-04-01 11:45:00,44.6,44.71,44.56,44.64,62200.0,42.6027,42.7078,42.5645,42.6409,62200.0
2015-04-01 11:50:00,44.66,44.7,44.63,44.63,34400.0,42.66,42.6983,42.6314,42.6314,34400.0
2015-04-01 11:55:00,44.65,44.65,44.41,44.43,121400.0,42.6505,42.6505,42.4212,42.4403,121400.0
2015-04-01 12:00:00,44.42,44.49,44.29,44.29,83000.0,42.4308,42.4977,42.3066,42.3066,83000.0
2015-04-01 12:05:00,44.3,44.34,44.19,44.26,100600.0,42.3162,42.3544,42.2111,42.278,100600.0
2015-04-01 12:10:00,44.27,44.3,43.69,44.0,710600.0,42.2875,42.3162,41.7335,42.0296,710600.0
2015-04-01 12:15:00,43.99,44.06,43.94,43.99,166000.0,42.02,42.0869,41.9723,42.02,166000.0
2015-04-01 12:20:00,44.0,44.0,43.84,43.95,139800.0,42.0296,42.0296,41.8768,41.9818,139800.0
2015-04-01 12:25:00,43.94,44.11,43.94,44.09,99000.0,41.9723,42.1347,41.9723,42.1156,99000.0
2015-04-01 12:30:00,44.08,44.08,43.93,43.98,92600.0,42.106,42.106,41.9627,42.0105,92600.0
2015-04-01 12:35:00,43.97,44.01,43.88,43.96,34800.0,42.0009,42.0392,41.915,41.9914,34800.0
2015-04-01 12:40:00,43.99,44.04,43.97,44.0,56600.0,42.02,42.0678,42.0009,42.0296,56600.0
2015-04-01 12:45:00,43.99,44.04,43.91,43.98,102400.0,42.02,42.0678,41.9436,42.0105,102400.0
2015-04-01 12:50:00,43.99,44.16,43.95,44.16,125200.0,42.02,42.1824,41.9818,42.1824,125200.0
2015-04-01 12:55:00,44.15,44.16,44.0,44.0,72400.0,42.1729,42.1824,42.0296,42.0296,72400.0
2015-04-01 13:00:00,43.99,44.02,43.89,43.91,44200.0,42.02,42.0487,41.9245,41.9436,44200.0
2015-04-01 13:05:00,43.92,43.99,43.91,43.99,18800.0,41.9532,42.02,41.9436,42.02,18800.0
2015-04-01 13:10:00,44.01,44.12,44.01,44.08,46200.0,42.0392,42.1442,42.0392,42.106,46200.0
2015-04-01 13:15:00,44.1,44.21,44.07,44.14,98200.0,42.1251,42.2302,42.0965,42.1633,98200.0
2015-04-01 13:20:00,44.14,44.21,44.1,44.15,27000.0,42.1633,42.2302,42.1251,42.1729,27000.0
2015-04-01 13:25:00,44.13,44.31,44.13,44.31,64200.0,42.1538,42.3257,42.1538,42.3257,64200.0
2015-04-01 13:30:00,44.31,44.4,44.31,44.36,128400.0,42.3257,42.4117,42.3257,42.3735,128400.0
2015-04-01 13:35:00,44.33,44.39,44.33,44.34,45600.0,42.3448,42.4021,42.3448,42.3544,45600.0
2015-04-01 13:40:00,44.35,44.52,44.34,44.47,73800.0,42.3639,42.5263,42.3544,42.4786,73800.0
2015-04-01 13:45:00,44.49,44.61,44.44,44.59,139600.0,42.4977,42.6123,42.4499,42.5932,139600.0
2015-04-01 13:50:00,44.6,44.63,44.49,44.51,55400.0,42.6027,42.6314,42.4977,42.5168,55400.0
2015-04-01 13:55:00,44.51,44.59,44.42,44.42,69000.0,42.5168,42.5932,42.4308,42.4308,69000.0
2015-04-01 14:00:00,44.45,44.47,44.38,44.4,75000.0,42.4594,42.4786,42.3926,42.4117,75000.0
2015-04-01 14:05:00,44.38,44.51,44.38,44.45,20600.0,42.3926,42.5168,42.3926,42.4594,20600.0
2015-04-01 14:10:00,44.43,44.48,44.22,44.26,113000.0,42.4403,42.4881,42.2397,42.278,113000.0
2015-04-01 14:15:00,44.24,44.27,44.13,44.27,90800.0,42.2589,42.2875,42.1538,42.2875,90800.0
2015-04-01 14:20:00,44.27,44.34,44.22,44.33,43800.0,42.2875,42.3544,42.2397,42.3448,43800.0
2015-04-01 14:25:00,44.34,44.35,44.24,44.24,56000.0,42.3544,42.3639,42.2589,42.2589,56000.0
2015-04-01 14:30:00,44.25,44.25,44.12,44.24,40600.0,42.2684,42.2684,42.1442,42.2589,40600.0
2015-04-01 14:35:00,44.24,44.25,43.97,44.12,110200.0,42.2589,42.2684,42.0009,42.1442,110200.0
2015-04-01 14:40:00,44.09,44.13,44.08,44.13,38000.0,42.1156,42.1538,42.106,42.1538,38000.0
2015-04-01 14:45:00,44.13,44.35,44.08,44.35,168600.0,42.1538,42.3639,42.106,42.3639,168600.0
2015-04-01 14:50:00,44.34,44.35,44.27,44.3,41400.0,42.3544,42.3639,42.2875,42.3162,41400.0
2015-04-01 14:55:00,44.29,44.34,44.26,44.26,54200.0,42.3066,42.3544,42.278,42.278,54200.0
2015-04-01 15:00:00,44.29,44.31,44.17,44.22,34800.0,42.3066,42.3257,42.192,42.2397,34800.0
2015-04-01 15:05:00,44.21,44.21,44.03,44.04,151200.0,42.2302,42.2302,42.0583,42.0678,151200.0
2015-04-01 15:10:00,44.06,44.15,44.01,44.06,69800.0,42.0869,42.1729,42.0392,42.0869,69800.0
2015-04-01 15:15:00,44.09,44.13,44.02,44.04,27800.0,42.1156,42.1538,42.0487,42.0678,27800.0
2015-04-01 15:20:00,44.04,44.23,44.04,44.21,116400.0,42.0678,42.2493,42.0678,42.2302,116400.0
2015-04-01 15:25:00,44.21,44.21,44.12,44.15,63600.0,42.2302,42.2302,42.1442,42.1729,63600.0
2015-04-01 15:30:00,44.13,44.22,44.09,44.21,100600.0,42.1538,42.2397,42.1156,42.2302,100600.0
2015-04-01 15:35:00,44.23,44.44,44.23,44.32,167600.0,42.2493,42.4499,42.2493,42.3353,167600.0
2015-04-01 15:40:00,44.32,44.34,44.19,44.27,84800.0,42.3353,42.3544,42.2111,42.2875,84800.0
2015-04-01 15:45:00,44.3,44.44,44.3,44.38,147000.0,42.3162,42.4499,42.3162,42.3926,147000.0
2015-04-01 15:50:00,44.4,44.48,44.39,44.44,118200.0,42.4117,42.4881,42.4021,42.4499,118200.0
2015-04-01 15:55:00,44.44,44.88,44.44,44.88,618400.0,42.4499,42.8702,42.4499,42.8702,618400.0
2015-04-02 09:30:00,44.85,45.22,44.79,45.19,320000.0,42.8415,43.195,42.7842,43.1663,320000.0
2015-04-02 09:35:00,45.19,45.31,44.92,44.93,280000.0,43.1663,43.2809,42.9084,42.918,280000.0
2015-04-02 09:40:00,44.98,45.13,44.88,45.07,131400.0,42.9657,43.109,42.8702,43.0517,131400.0
2015-04-02 09:45:00,45.05,45.38,45.02,45.37,295400.0,43.0326,43.3478,43.0039,43.3383,295400.0
2015-04-02 09:50:00,45.4,45.7,45.38,45.62,532400.0,43.3669,43.6535,43.3478,43.5771,532400.0
2015-04-02 09:55:00,45.64,45.68,45.52,45.57,148600.0,43.5962,43.6344,43.4815,43.5293,148600.0
2015-04-02 10:00:00,45.57,45.83,45.57,45.76,268000.0,43.5293,43.7777,43.5293,43.7108,268000.0
2015-04-02 10:05:00,45.77,45.79,45.6,45.62,136000.0,43.7203,43.7394,43.558,43.5771,136000.0
2015-04-02 10:10:00,45.64,45.67,45.51,45.57,111400.0,43.5962,43.6248,43.472,43.5293,111400.0
2015-04-02 10:15:00,45.56,45.61,45.5,45.6,204400.0,43.5197,43.5675,43.4624,43.558,204400.0
2015-04-02 10:20:00,45.63,45.69,45.49,45.49,100000.0,43.5866,43.6439,43.4529,43.4529,100000.0
2015-04-02 10:25:00,45.47,45.49,45.41,45.47,121800.0,43.4338,43.4529,43.3765,43.4338,121800.0
2015-04-02 10:30:00,45.48,45.49,45.37,45.44,113200.0,43.4433,43.4529,43.3383,43.4051,113200.0
2015-04-02 10:35:00,45.45,45.57,45.4,45.51,184600.0,43.4147,43.5293,43.3669,43.472,184600.0
2015-04-02 10:40:00,45.49,45.68,45.42,45.47,206200.0,43.4529,43.6344,43.386,43.4338,206200.0
2015-04-02 10:45:00,45.46,45.56,45.45,45.52,69200.0,43.4242,43.5197,43.4147,43.4815,69200.0
2015-04-02 10:50:00,45.52,45.57,45.48,45.52,94400.0,43.4815,43.5293,43.4433,43.4815,94400.0
2015-04-02 10:55:00,45.52,45.56,45.43,45.46,57800.0,43.4815,43.5197,43.3956,43.4242,57800.0
2015-04-02 11:00:00,45.46,45.64,45.43,45.63,63800.0,43.4242,43.5962,43.3956,43.5866,63800.0
2015-04-02 11:05:00,45.6,45.61,45.49,45.56,192600.0,43.558,43.5675,43.4529,43.5197,192600.0
2015-04-02 11:10:00,45.56,45.58,45.49,45.49,43200.0,43.5197,43.5388,43.4529,43.4529,43200.0
2015-04-02 11:15:00,45.49,45.56,45.45,45.52,40400.0,43.4529,43.5197,43.4147,43.4815,40400.0
2015-04-02 11:20:00,45.53,45.58,45.51,45.57,50400.0,43.4911,43.5388,43.472,43.5293,50400.0
2015-04-02 11:25:00,45.58,45.6,45.47,45.49,71000.0,43.5388,43.558,43.4338,43.4529,71000.0
2015-04-02 11:30:00,45.47,45.53,45.44,45.49,38400.0,43.4338,43.4911,43.4051,43.4529,38400.0
2015-04-02 11:35:00,45.49,45.5,45.38,45.38,52000.0,43.4529,43.4624,43.3478,43.3478,52000.0
2015-04-02 11:40:00,45.38,45.4,45.26,45.37,104200.0,43.3478,43.3669,43.2332,43.3383,104200.0
2015-04-02 11:45:00,45.37,45.39,45.29,45.38,39400.0,43.3383,43.3574,43.2618,43.3478,39400.0
2015-04-02 11:50:00,45.36,45.49,45.25,45.26,124400.0,43.3287,43.4529,43.2236,43.2332,124400.0
2015-04-02 11:55:00,45.25,45.29,45.21,45.23,83400.0,43.2236,43.2618,43.1854,43.2045,83400.0
2015-04-02 12:00:00,45.2,45.2,45.01,45.04,145800.0,43.1759,43.1759,42.9944,43.023,145800.0
2015-04-02 12:05:00,45.05,45.09,44.99,45.07,90800.0,43.0326,43.0708,42.9753,43.0517,90800.0
2015-04-02 12:10:00,45.09,45.19,45.07,45.08,115000.0,43.0708,43.1663,43.0517,43.0612,115000.0
2015-04-02 12:15:00,45.08,45.21,45.07,45.18,68000.0,43.0612,43.1854,43.0517,43.1568,68000.0
2015-04-02 12:20:00,45.2,45.3,45.2,45.29,68800.0,43.1759,43.2714,43.1759,43.2618,68800.0
2015-04-02 12:25:00,45.3,45.42,45.26,45.31,125200.0,43.2714,43.386,43.2332,43.2809,125200.0
2015-04-02 12:30:00,45.32,45.39,45.3,45.32,61000.0,43.2905,43.3574,43.2714,43.2905,61000.0
2015-04-02 12:35:00,45.33,45.38,45.3,45.35,57400.0,43.3,43.3478,43.2714,43.3191,57400.0
2015-04-02 12:40:00,45.37,45.46,45.3,45.39,96000.0,43.3383,43.4242,43.2714,43.3574,96000.0
2015-04-02 12:45:00,45.41,45.43,45.31,45.35,79400.0,43.3765,43.3956,43.2809,43.3191,79400.0
2015-04-02 12:50:00,45.36,45.38,45.3,45.37,35400.0,43.3287,43.3478,43.2714,43.3383,35400.0
2015-04-02 12:55:00,45.38,45.38,45.27,45.29,43200.0,43.3478,43.3478,43.2427,43.2618,43200.0
2015-04-02 13:00:00,45.29,45.29,45.18,45.24,42400.0,43.2618,43.2618,43.1568,43.2141,42400.0
2015-04-02 13:05:00,45.24,45.26,45.21,45.22,15800.0,43.2141,43.2332,43.1854,43.195,15800.0
2015-04-02 13:10:00,45.22,45.38,45.22,45.37,65200.0,43.195,43.3478,43.195,43.3383,65200.0
2015-04-02 13:15:00,45.38,45.52,45.38,45.51,209800.0,43.3478,43.4815,43.3478,43.472,209800.0
2015-04-02 13:20:00,45.51,45.59,45.46,45.48,115400.0,43.472,43.5484,43.4242,43.4433,115400.0
2015-04-02 13:25:00,45.49,45.49,45.4,45.43,25000.0,43.4529,43.4529,43.3669,43.3956,25000.0
2015-04-02 13:30:00,45.43,45.46,45.41,45.46,42600.0,43.3956,43.4242,43.3765,43.4242,42600.0
2015-04-02 13:35:00,45.46,45.46,45.34,45.35,51000.0,43.4242,43.4242,43.3096,43.3191,51000.0
2015-04-02 13:40:00,45.36,45.37,45.26,45.3,70400.0,43.3287,43.3383,43.2332,43.2714,70400.0
2015-04-02 13:45:00,45.29,45.37,45.26,45.37,94800.0,43.2618,43.3383,43.2332,43.3383,94800.0
2015-04-02 13:50:00,45.36,45.4,45.31,45.36,63200.0,43.3287,43.3669,43.2809,43.3287,63200.0
2015-04-02 13:55:00,45.36,45.38,45.29,45.35,21400.0,43.3287,43.3478,43.2618,43.3191,21400.0
2015-04-02 14:00:00,45.35,45.35,45.26,45.3,25800.0,43.3191,43.3191,43.2332,43.2714,25800.0
2015-04-02 14:05:00,45.29,45.34,45.29,45.34,72000.0,43.2618,43.3096,43.2618,43.3096,72000.0
2015-04-02 14:10:00,45.34,45.38,45.3,45.35,32400.0,43.3096,43.3478,43.2714,43.3191,32400.0
2015-04-02 14:15:00,45.34,45.44,45.34,45.43,71200.0,43.3096,43.4051,43.3096,43.3956,71200.0
2015-04-02 14:20:00,45.44,45.44,45.3,45.33,134000.0,43.4051,43.4051,43.2714,43.3,134000.0
2015-04-02 14:25:00,45.32,45.35,45.29,45.3,41000.0,43.2905,43.3191,43.2618,43.2714,41000.0
2015-04-02 14:30:00,45.29,45.33,45.24,45.27,50000.0,43.2618,43.3,43.2141,43.2427,50000.0
2015-04-02 14:35:00,45.32,45.34,45.27,45.27,21600.0,43.2905,43.3096,43.2427,43.2427,21600.0
2015-04-02 14:40:00,45.27,45.3,45.1,45.14,71000.0,43.2427,43.2714,43.0803,43.1185,71000.0
2015-04-02 14:45:00,45.13,45.2,45.06,45.18,105800.0,43.109,43.1759,43.0421,43.1568,105800.0
2015-04-02 14:50:00,45.18,45.18,45.12,45.16,46600.0,43.1568,43.1568,43.0994,43.1377,46600.0
2015-04-02 14:55:00,45.14,45.2,45.13,45.13,41600.0,43.1185,43.1759,43.109,43.109,41600.0
2015-04-02 15:00:00,45.12,45.23,45.12,45.22,44000.0,43.0994,43.2045,43.0994,43.195,44000.0
2015-04-02 15:05:00,45.21,45.24,45.18,45.24,29000.0,43.1854,43.2141,43.1568,43.2141,29000.0
2015-04-02 15:10:00,45.25,45.27,45.1,45.12,132800.0,43.2236,43.2427,43.0803,43.0994,132800.0
2015-04-02 15:15:00,45.12,45.14,45.05,45.06,40400.0,43.0994,43.1185,43.0326,43.0421,40400.0
2015-04-02 15:20:00,45.06,45.07,45.02,45.05,55200.0,43.0421,43.0517,43.0039,43.0326,55200.0
2015-04-02 15:25:00,45.05,45.18,45.05,45.15,129200.0,43.0326,43.1568,43.0326,43.1281,129200.0
2015-04-02 15:30:00,45.13,45.17,45.1,45.1,49600.0,43.109,43.1472,43.0803,43.0803,49600.0
2015-04-02 15:35:00,45.1,45.24,45.1,45.22,164600.0,43.0803,43.2141,43.0803,43.195,164600.0
2015-04-02 15:40:00,45.21,45.22,45.17,45.19,88400.0,43.1854,43.195,43.1472,43.1663,88400.0
2015-04-02 15:45:00,45.19,45.35,45.19,45.3,259200.0,43.1663,43.3191,43.1663,43.2714,259200.0
2015-04-02 15:50:00,45.31,45.31,45.13,45.2,184800.0,43.2809,43.2809,43.109,43.1759,184800.0
2015-04-02 15:55:00,45.18,45.32,45.16,45.17,202600.0,43.1568,43.2905,43.1377,43.1472,202600.0
2015-04-06 09:30:00,44.37,44.67,44.33,44.61,351000.0,42.383,42.6696,42.3448,42.6123,351000.0
2015-04-06 09:35:00,44.62,45.15,44.61,45.15,332800.0,42.6218,43.1281,42.6123,43.1281,332800.0
2015-04-06 09:40:00,45.17,45.43,45.17,45.34,278400.0,43.1472,43.3956,43.1472,43.3096,278400.0
2015-04-06 09:45:00,45.33,45.76,45.33,45.67,438800.0,43.3,43.7108,43.3,43.6248,438800.0
2015-04-06 09:50:00,45.65,45.72,45.58,45.6,142800.0,43.6057,43.6726,43.5388,43.558,142800.0
2015-04-06 09:55:00,45.59,45.73,45.53,45.58,153800.0,43.5484,43.6821,43.4911,43.5388,153800.0
2015-04-06 10:00:00,45.57,45.73,45.4,45.43,140000.0,43.5293,43.6821,43.3669,43.3956,140000.0
2015-04-06 10:05:00,45.44,45.72,45.38,45.41,193000.0,43.4051,43.6726,43.3478,43.3765,193000.0
2015-04-06 10:10:00,45.41,45.51,45.29,45.3,123000.0,43.3765,43.472,43.2618,43.2714,123000.0
2015-04-06 10:15:00,45.31,45.47,45.31,45.4,172800.0,43.2809,43.4338,43.2809,43.3669,172800.0
2015-04-06 10:20:00,45.42,45.67,45.38,45.6,210600.0,43.386,43.6248,43.3478,43.558,210600.0
2015-04-06 10:25:00,45.6,45.78,45.52,45.71,173400.0,43.558,43.7299,43.4815,43.663,173400.0
2015-04-06 10:30:00,45.74,45.88,45.58,45.6,277600.0,43.6917,43.8254,43.5388,43.558,277600.0
2015-04-06 10:35:00,45.57,45.68,45.55,45.57,121800.0,43.5293,43.6344,43.5102,43.5293,121800.0
2015-04-06 10:40:00,45.57,45.66,45.51,45.65,143600.0,43.5293,43.6153,43.472,43.6057,143600.0
2015-04-06 10:45:00,45.66,45.75,45.52,45.58,128200.0,43.6153,43.7012,43.4815,43.5388,128200.0
2015-04-06 10:50:00,45.56,45.63,45.52,45.63,46800.0,43.5197,43.5866,43.4815,43.5866,46800.0
2015-04-06 10:55:00,45.63,45.72,45.62,45.67,79800.0,43.5866,43.6726,43.5771,43.6248,79800.0
2015-04-06 11:00:00,45.68,45.79,45.63,45.67,124200.0,43.6344,43.7394,43.5866,43.6248,124200.0
2015-04-06 11:05:00,45.7,45.8,45.62,45.79,124400.0,43.6535,43.749,43.5771,43.7394,124400.0
2015-04-06 11:10:00,45.8,45.86,45.66,45.72,118400.0,43.749,43.8063,43.6153,43.6726,118400.0
2015-04-06 11:15:00,45.72,45.76,45.68,45.73,37400.0,43.6726,43.7108,43.6344,43.6821,37400.0
2015-04-06 11:20:00,45.72,45.75,45.62,45.68,34400.0,43.6726,43.7012,43.5771,43.6344,34400.0
2015-04-06 11:25:00,45.7,45.7,45.65,45.67,16000.0,43.6535,43.6535,43.6057,43.6248,16000.0
2015-04-06 11:30:00,45.68,45.71,45.64,45.66,29000.0,43.6344,43.663,43.5962,43.6153,29000.0
2015-04-06 11:35:00,45.65,45.71,45.59,45.66,66000.0,43.6057,43.663,43.5484,43.6153,66000.0
2015-04-06 11:40:00,45.69,45.76,45.67,45.68,60200.0,43.6439,43.7108,43.6248,43.6344,60200.0
2015-04-06 11:45:00,45.67,45.75,45.66,45.67,47600.0,43.6248,43.7012,43.6153,43.6248,47600.0
2015-04-06 11:50:00,45.69,45.81,45.65,45.77,114200.0,43.6439,43.7585,43.6057,43.7203,114200.0
2015-04-06 11:55:00,45.77,45.81,45.67,45.73,85800.0,43.7203,43.7585,43.6248,43.6821,85800.0
2015-04-06 12:00:00,45.74,45.82,45.74,45.79,60200.0,43.6917,43.7681,43.6917,43.7394,60200.0
2015-04-06 12:05:00,45.81,45.84,45.79,45.83,82400.0,43.7585,43.7872,43.7394,43.7777,82400.0
2015-04-06 12:10:00,45.83,45.88,45.78,45.85,108800.0,43.7777,43.8254,43.7299,43.7968,108800.0
2015-04-06 12:15:00,45.85,45.91,45.79,45.88,155000.0,43.7968,43.8541,43.7394,43.8254,155000.0
2015-04-06 12:20:00,45.88,45.95,45.87,45.93,216200.0,43.8254,43.8923,43.8159,43.8732,216200.0
2015-04-06 12:25:00,45.92,45.93,45.83,45.83,73000.0,43.8636,43.8732,43.7777,43.7777,73000.0
2015-04-06 12:30:00,45.85,45.87,45.8,45.81,47000.0,43.7968,43.8159,43.749,43.7585,47000.0
2015-04-06 12:35:00,45.81,45.81,45.72,45.72,84400.0,43.7585,43.7585,43.6726,43.6726,84400.0
2015-04-06 12:40:00,45.72,45.79,45.71,45.77,29600.0,43.6726,43.7394,43.663,43.7203,29600.0
2015-04-06 12:45:00,45.77,45.88,45.77,45.85,62000.0,43.7203,43.8254,43.7203,43.7968,62000.0
2015-04-06 12:50:00,45.85,45.85,45.77,45.83,22800.0,43.7968,43.7968,43.7203,43.7777,22800.0
2015-04-06 12:55:00,45.85,45.91,45.82,45.88,63600.0,43.7968,43.8541,43.7681,43.8254,63600.0
2015-04-06 13:00:00,45.9,45.98,45.9,45.98,86600.0,43.8445,43.9209,43.8445,43.9209,86600.0
2015-04-06 13:05:00,45.97,46.05,45.97,46.02,128000.0,43.9114,43.9878,43.9114,43.9591,128000.0
2015-04-06 13:10:00,46.02,46.05,45.92,45.97,69200.0,43.9591,43.9878,43.8636,43.9114,69200.0
2015-04-06 13:15:00,45.98,46.01,45.91,46.01,48600.0,43.9209,43.9496,43.8541,43.9496,48600.0
2015-04-06 13:20:00,46.01,46.01,45.92,45.96,25400.0,43.9496,43.9496,43.8636,43.9018,25400.0
2015-04-06 13:25:00,45.97,45.99,45.93,45.99,41800.0,43.9114,43.9305,43.8732,43.9305,41800.0
2015-04-06 13:30:00,45.99,46.02,45.88,45.88,31000.0,43.9305,43.9591,43.8254,43.8254,31000.0
2015-04-06 13:35:00,45.88,45.9,45.84,45.87,31400.0,43.8254,43.8445,43.7872,43.8159,31400.0
2015-04-06 13:40:00,45.88,45.9,45.82,45.82,39000.0,43.8254,43.8445,43.7681,43.7681,39000.0
2015-04-06 13:45:00,45.82,45.91,45.79,45.88,63200.0,43.7681,43.8541,43.7394,43.8254,63200.0
2015-04-06 13:50:00,45.88,45.94,45.87,45.92,34600.0,43.8254,43.8827,43.8159,43.8636,34600.0
2015-04-06 13:55:00,45.92,45.95,45.88,45.94,51600.0,43.8636,43.8923,43.8254,43.8827,51600.0
2015-04-06 14:00:00,45.94,45.97,45.92,45.93,29600.0,43.8827,43.9114,43.8636,43.8732,29600.0
2015-04-06 14:05:00,45.92,45.92,45.87,45.89,40800.0,43.8636,43.8636,43.8159,43.835,40800.0
2015-04-06 14:10:00,45.88,45.89,45.81,45.82,33400.0,43.8254,43.835,43.7585,43.7681,33400.0
2015-04-06 14:15:00,45.85,45.97,45.84,45.93,45000.0,43.7968,43.9114,43.7872,43.8732,45000.0
2015-04-06 14:20:00,45.93,45.94,45.84,45.84,20000.0,43.8732,43.8827,43.7872,43.7872,20000.0
2015-04-06 14:25:00,45.82,45.88,45.8,45.83,32400.0,43.7681,43.8254,43.749,43.7777,32400.0
2015-04-06 14:30:00,45.85,45.9,45.83,45.87,12800.0,43.7968,43.8445,43.7777,43.8159,12800.0
2015-04-06 14:35:00,45.88,45.89,45.83,45.88,23600.0,43.8254,43.835,43.7777,43.8254,23600.0
2015-04-06 14:40:00,45.88,45.9,45.83,45.85,23400.0,43.8254,43.8445,43.7777,43.7968,23400.0
2015-04-06 14:45:00,45.86,45.86,45.82,45.85,15200.0,43.8063,43.8063,43.7681,43.7968,15200.0
2015-04-06 14:50:00,45.84,45.84,45.73,45.8,100600.0,43.7872,43.7872,43.6821,43.749,100600.0
2015-04-06 14:55:00,45.79,45.8,45.71,45.73,39600.0,43.7394,43.749,43.663,43.6821,39600.0
2015-04-06 15:00:00,45.72,45.76,45.68,45.75,65000.0,43.6726,43.7108,43.6344,43.7012,65000.0
2015-04-06 15:05:00,45.76,45.82,45.56,45.58,140400.0,43.7108,43.7681,43.5197,43.5388,140400.0
2015-04-06 15:10:00,45.58,45.69,45.58,45.66,57800.0,43.5388,43.6439,43.5388,43.6153,57800.0
2015-04-06 15:15:00,45.67,45.68,45.62,45.65,25800.0,43.6248,43.6344,43.5771,43.6057,25800.0
2015-04-06 15:20:00,45.66,45.66,45.62,45.66,55200.0,43.6153,43.6153,43.5771,43.6153,55200.0
2015-04-06 15:25:00,45.67,45.76,45.66,45.67,122000.0,43.6248,43.7108,43.6153,43.6248,122000.0
2015-04-06 15:30:00,45.68,45.77,45.66,45.75,71400.0,43.6344,43.7203,43.6153,43.7012,71400.0
2015-04-06 15:35:00,45.75,45.75,45.63,45.65,34200.0,43.7012,43.7012,43.5866,43.6057,34200.0
2015-04-06 15:40:00,45.66,45.69,45.6,45.65,74800.0,43.6153,43.6439,43.558,43.6057,74800.0
2015-04-06 15:45:00,45.65,45.65,45.55,45.55,140000.0,43.6057,43.6057,43.5102,43.5102,140000.0
2015-04-06 15:50:00,45.56,45.6,45.51,45.59,103800.0,43.5197,43.558,43.472,43.5484,103800.0
2015-04-06 15:55:00,45.57,45.77,45.56,45.73,228200.0,43.5293,43.7203,43.5197,43.6821,228200.0
2015-04-07 09:30:00,45.51,45.75,45.38,45.7,335600.0,43.472,43.7012,43.3478,43.6535,335600.0
2015-04-07 09:35:00,45.72,45.83,45.62,45.82,300400.0,43.6726,43.7777,43.5771,43.7681,300400.0
2015-04-07 09:40:00,45.83,45.88,45.69,45.7,116200.0,43.7777,43.8254,43.6439,43.6535,116200.0
2015-04-07 09:45:00,45.7,45.84,45.69,45.82,259800.0,43.6535,43.7872,43.6439,43.7681,259800.0
2015-04-07 09:50:00,45.84,45.93,45.77,45.92,170000.0,43.7872,43.8732,43.7203,43.8636,170000.0
2015-04-07 09:55:00,45.88,45.93,45.76,45.76,122000.0,43.8254,43.8732,43.7108,43.7108,122000.0
2015-04-07 10:00:00,45.77,45.83,45.6,45.65,121000.0,43.7203,43.7777,43.558,43.6057,121000.0
2015-04-07 10:05:00,45.65,45.69,45.45,45.66,129200.0,43.6057,43.6439,43.4147,43.6153,129200.0
2015-04-07 10:10:00,45.64,45.67,45.51,45.58,99800.0,43.5962,43.6248,43.472,43.5388,99800.0
2015-04-07 10:15:00,45.6,45.76,45.57,45.74,115400.0,43.558,43.7108,43.5293,43.6917,115400.0
2015-04-07 10:20:00,45.77,45.91,45.76,45.82,148800.0,43.7203,43.8541,43.7108,43.7681,148800.0
2015-04-07 10:25:00,45.84,45.95,45.82,45.89,160200.0,43.7872,43.8923,43.7681,43.835,160200.0
2015-04-07 10:30:00,45.9,45.98,45.89,45.93,144000.0,43.8445,43.9209,43.835,43.8732,144000.0
2015-04-07 10:35:00,45.94,45.98,45.91,45.98,130800.0,43.8827,43.9209,43.8541,43.9209,130800.0
2015-04-07 10:40:00,45.99,45.99,45.88,45.92,117000.0,43.9305,43.9305,43.8254,43.8636,117000.0
2015-04-07 10:45:00,45.93,46.02,45.93,45.93,132200.0,43.8732,43.9591,43.8732,43.8732,132200.0
2015-04-07 10:50:00,45.93,45.94,45.85,45.93,63600.0,43.8732,43.8827,43.7968,43.8732,63600.0
2015-04-07 10:55:00,45.92,45.95,45.9,45.92,36600.0,43.8636,43.8923,43.8445,43.8636,36600.0
2015-04-07 11:00:00,45.91,45.91,45.85,45.85,50000.0,43.8541,43.8541,43.7968,43.7968,50000.0
2015-04-07 11:05:00,45.86,45.87,45.79,45.81,82000.0,43.8063,43.8159,43.7394,43.7585,82000.0
2015-04-07 11:10:00,45.83,45.87,45.8,45.82,42000.0,43.7777,43.8159,43.749,43.7681,42000.0
2015-04-07 11:15:00,45.81,45.85,45.77,45.8,63800.0,43.7585,43.7968,43.7203,43.749,63800.0
2015-04-07 11:20:00,45.79,45.87,45.77,45.86,41400.0,43.7394,43.8159,43.7203,43.8063,41400.0
2015-04-07 11:25:00,45.85,45.9,45.83,45.83,59600.0,43.7968,43.8445,43.7777,43.7777,59600.0
2015-04-07 11:30:00,45.85,45.89,45.82,45.88,21400.0,43.7968,43.835,43.7681,43.8254,21400.0
2015-04-07 11:35:00,45.88,45.9,45.81,45.81,38600.0,43.8254,43.8445,43.7585,43.7585,38600.0
2015-04-07 11:40:00,45.81,45.85,45.76,45.82,42800.0,43.7585,43.7968,43.7108,43.7681,42800.0
2015-04-07 11:45:00,45.82,45.9,45.82,45.9,23400.0,43.7681,43.8445,43.7681,43.8445,23400.0
2015-04-07 11:50:00,45.89,45.93,45.87,45.91,19800.0,43.835,43.8732,43.8159,43.8541,19800.0
2015-04-07 11:55:00,45.92,45.94,45.88,45.92,13200.0,43.8636,43.8827,43.8254,43.8636,13200.0
2015-04-07 12:00:00,45.94,46.01,45.94,45.99,148800.0,43.8827,43.9496,43.8827,43.9305,148800.0
2015-04-07 12:05:00,46.01,46.03,45.99,45.99,31400.0,43.9496,43.9687,43.9305,43.9305,31400.0
2015-04-07 12:10:00,45.99,46.04,45.98,46.02,44800.0,43.9305,43.9782,43.9209,43.9591,44800.0
2015-04-07 12:15:00,46.02,46.02,45.91,45.97,41200.0,43.9591,43.9591,43.8541,43.9114,41200.0
2015-04-07 12:20:00,46.0,46.03,45.98,45.99,14600.0,43.94,43.9687,43.9209,43.9305,14600.0
2015-04-07 12:25:00,46.01,46.08,45.99,45.99,78800.0,43.9496,44.0165,43.9305,43.9305,78800.0
2015-04-07 12:30:00,46.01,46.02,45.98,46.01,22600.0,43.9496,43.9591,43.9209,43.9496,22600.0
2015-04-07 12:35:00,46.02,46.03,45.99,46.01,24400.0,43.9591,43.9687,43.9305,43.9496,24400.0
2015-04-07 12:40:00,46.01,46.01,45.91,45.91,43200.0,43.9496,43.9496,43.8541,43.8541,43200.0
2015-04-07 12:45:00,45.91,45.93,45.88,45.91,48000.0,43.8541,43.8732,43.8254,43.8541,48000.0
2015-04-07 12:50:00,45.91,45.97,45.91,45.95,19800.0,43.8541,43.9114,43.8541,43.8923,19800.0
2015-04-07 12:55:00,45.94,45.99,45.93,45.96,25000.0,43.8827,43.9305,43.8732,43.9018,25000.0
2015-04-07 13:00:00,45.96,45.98,45.93,45.95,16600.0,43.9018,43.9209,43.8732,43.8923,16600.0
2015-04-07 13:05:00,45.94,46.0,45.9,45.96,49400.0,43.8827,43.94,43.8445,43.9018,49400.0
2015-04-07 13:10:00,45.92,45.93,45.84,45.84,39800.0,43.8636,43.8732,43.7872,43.7872,39800.0
2015-04-07 13:15:00,45.85,45.88,45.83,45.85,27800.0,43.7968,43.8254,43.7777,43.7968,27800.0
2015-04-07 13:20:00,45.85,45.85,45.78,45.82,78400.0,43.7968,43.7968,43.7299,43.7681,78400.0
2015-04-07 13:25:00,45.82,45.83,45.77,45.82,42000.0,43.7681,43.7777,43.7203,43.7681,42000.0
2015-04-07 13:30:00,45.82,45.82,45.77,45.77,19400.0,43.7681,43.7681,43.7203,43.7203,19400.0
2015-04-07 13:35:00,45.77,45.79,45.74,45.76,52800.0,43.7203,43.7394,43.6917,43.7108,52800.0
2015-04-07 13:40:00,45.76,45.81,45.74,45.75,58800.0,43.7108,43.7585,43.6917,43.7012,58800.0
2015-04-07 13:45:00,45.76,45.76,45.59,45.62,96000.0,43.7108,43.7108,43.5484,43.5771,96000.0
2015-04-07 13:50:00,45.6,45.63,45.5,45.54,138000.0,43.558,43.5866,43.4624,43.5006,138000.0
2015-04-07 13:55:00,45.52,45.6,45.49,45.55,74600.0,43.4815,43.558,43.4529,43.5102,74600.0
2015-04-07 14:00:00,45.56,45.6,45.54,45.6,62200.0,43.5197,43.558,43.5006,43.558,62200.0
2015-04-07 14:05:00,45.6,45.64,45.59,45.63,37000.0,43.558,43.5962,43.5484,43.5866,37000.0
2015-04-07 14:10:00,45.61,45.71,45.61,45.69,94000.0,43.5675,43.663,43.5675,43.6439,94000.0
2015-04-07 14:15:00,45.7,45.71,45.66,45.71,29400.0,43.6535,43.663,43.6153,43.663,29400.0
2015-04-07 14:20:00,45.7,45.74,45.63,45.74,59800.0,43.6535,43.6917,43.5866,43.6917,59800.0
2015-04-07 14:25:00,45.73,45.74,45.68,45.68,41800.0,43.6821,43.6917,43.6344,43.6344,41800.0
2015-04-07 14:30:00,45.7,45.71,45.67,45.68,13600.0,43.6535,43.663,43.6248,43.6344,13600.0
2015-04-07 14:35:00,45.7,45.7,45.66,45.68,18200.0,43.6535,43.6535,43.6153,43.6344,18200.0
2015-04-07 14:40:00,45.69,45.7,45.6,45.6,61000.0,43.6439,43.6535,43.558,43.558,61000.0
2015-04-07 14:45:00,45.6,45.64,45.57,45.63,38000.0,43.558,43.5962,43.5293,43.5866,38000.0
2015-04-07 14:50:00,45.64,45.65,45.58,45.6,14800.0,43.5962,43.6057,43.5388,43.558,14800.0
2015-04-07 14:55:00,45.58,45.58,45.49,45.5,33800.0,43.5388,43.5388,43.4529,43.4624,33800.0
2015-04-07 15:00:00,45.52,45.52,45.4,45.44,95200.0,43.4815,43.4815,43.3669,43.4051,95200.0
2015-04-07 15:05:00,45.46,45.49,45.41,45.41,71600.0,43.4242,43.4529,43.3765,43.3765,71600.0
2015-04-07 15:10:00,45.41,45.43,45.33,45.41,167800.0,43.3765,43.3956,43.3,43.3765,167800.0
2015-04-07 15:15:00,45.41,45.42,45.37,45.38,100400.0,43.3765,43.386,43.3383,43.3478,100400.0
2015-04-07 15:20:00,45.36,45.36,45.15,45.17,189400.0,43.3287,43.3287,43.1281,43.1472,189400.0
2015-04-07 15:25:00,45.18,45.27,45.15,45.27,218200.0,43.1568,43.2427,43.1281,43.2427,218200.0
2015-04-07 15:30:00,45.27,45.3,45.2,45.24,108600.0,43.2427,43.2714,43.1759,43.2141,108600.0
2015-04-07 15:35:00,45.24,45.24,45.09,45.1,170200.0,43.2141,43.2141,43.0708,43.0803,170200.0
2015-04-07 15:40:00,45.09,45.1,45.0,45.07,212400.0,43.0708,43.0803,42.9848,43.0517,212400.0
2015-04-07 15:45:00,45.08,45.15,45.07,45.11,192800.0,43.0612,43.1281,43.0517,43.0899,192800.0
2015-04-07 15:50:00,45.1,45.12,45.01,45.04,165800.0,43.0803,43.0994,42.9944,43.023,165800.0
2015-04-07 15:55:00,45.04,45.05,44.85,44.85,208200.0,43.023,43.0326,42.8415,42.8415,208200.0
2015-04-08 09:30:00,44.87,45.3,44.87,45.24,353000.0,42.8606,43.2714,42.8606,43.2141,353000.0
2015-04-08 09:35:00,45.27,45.47,45.27,45.44,256800.0,43.2427,43.4338,43.2427,43.4051,256800.0
2015-04-08 09:40:00,45.46,45.6,45.46,45.58,274400.0,43.4242,43.558,43.4242,43.5388,274400.0
2015-04-08 09:45:00,45.59,45.85,45.59,45.8,273600.0,43.5484,43.7968,43.5484,43.749,273600.0
2015-04-08 09:50:00,45.82,45.9,45.73,45.8,304000.0,43.7681,43.8445,43.6821,43.749,304000.0
2015-04-08 09:55:00,45.78,45.81,45.63,45.68,84400.0,43.7299,43.7585,43.5866,43.6344,84400.0
2015-04-08 10:00:00,45.71,45.76,45.5,45.52,232600.0,43.663,43.7108,43.4624,43.4815,232600.0
2015-04-08 10:05:00,45.54,45.74,45.53,45.63,87400.0,43.5006,43.6917,43.4911,43.5866,87400.0
2015-04-08 10:10:00,45.59,45.69,45.56,45.6,59600.0,43.5484,43.6439,43.5197,43.558,59600.0
2015-04-08 10:15:00,45.6,45.66,45.49,45.53,63800.0,43.558,43.6153,43.4529,43.4911,63800.0
2015-04-08 10:20:00,45.53,45.62,45.52,45.61,98200.0,43.4911,43.5771,43.4815,43.5675,98200.0
2015-04-08 10:25:00,45.62,45.65,45.58,45.6,50000.0,43.5771,43.6057,43.5388,43.558,50000.0
2015-04-08 10:30:00,45.6,45.6,45.5,45.55,61400.0,43.558,43.558,43.4624,43.5102,61400.0
2015-04-08 10:35:00,45.52,45.54,45.38,45.42,118000.0,43.4815,43.5006,43.3478,43.386,118000.0
2015-04-08 10:40:00,45.42,45.44,45.1,45.24,399400.0,43.386,43.4051,43.0803,43.2141,399400.0
2015-04-08 10:45:00,45.24,45.33,45.15,45.28,144600.0,43.2141,43.3,43.1281,43.2523,144600.0
2015-04-08 10:50:00,45.31,45.45,45.31,45.44,103000.0,43.2809,43.4147,43.2809,43.4051,103000.0
2015-04-08 10:55:00,45.43,45.52,45.39,45.5,117200.0,43.3956,43.4815,43.3574,43.4624,117200.0
2015-04-08 11:00:00,45.51,45.58,45.42,45.51,140800.0,43.472,43.5388,43.386,43.472,140800.0
2015-04-08 11:05:00,45.52,45.59,45.49,45.59,76800.0,43.4815,43.5484,43.4529,43.5484,76800.0
2015-04-08 11:10:00,45.58,45.6,45.56,45.6,65000.0,43.5388,43.558,43.5197,43.558,65000.0
2015-04-08 11:15:00,45.6,45.74,45.6,45.71,156400.0,43.558,43.6917,43.558,43.663,156400.0
2015-04-08 11:20:00,45.71,45.71,45.65,45.68,76600.0,43.663,43.663,43.6057,43.6344,76600.0
2015-04-08 11:25:00,45.68,45.68,45.55,45.64,59200.0,43.6344,43.6344,43.5102,43.5962,59200.0
2015-04-08 11:30:00,45.65,45.67,45.54,45.63,34600.0,43.6057,43.6248,43.5006,43.5866,34600.0
2015-04-08 11:35:00,45.63,45.82,45.63,45.77,203600.0,43.5866,43.7681,43.5866,43.7203,203600.0
2015-04-08 11:40:00,45.77,45.95,45.77,45.93,345600.0,43.7203,43.8923,43.7203,43.8732,345600.0
2015-04-08 11:45:00,45.93,45.95,45.91,45.92,69600.0,43.8732,43.8923,43.8541,43.8636,69600.0
2015-04-08 11:50:00,45.93,45.99,45.84,45.85,115200.0,43.8732,43.9305,43.7872,43.7968,115200.0
2015-04-08 11:55:00,45.85,45.87,45.82,45.85,25200.0,43.7968,43.8159,43.7681,43.7968,25200.0
2015-04-08 12:00:00,45.85,45.9,45.82,45.83,51800.0,43.7968,43.8445,43.7681,43.7777,51800.0
2015-04-08 12:05:00,45.84,45.9,45.83,45.85,55000.0,43.7872,43.8445,43.7777,43.7968,55000.0
2015-04-08 12:10:00,45.88,45.9,45.85,45.88,24000.0,43.8254,43.8445,43.7968,43.8254,24000.0
2015-04-08 12:15:00,45.88,45.92,45.85,45.9,40000.0,43.8254,43.8636,43.7968,43.8445,40000.0
2015-04-08 12:20:00,45.9,45.9,45.82,45.82,23800.0,43.8445,43.8445,43.7681,43.7681,23800.0
2015-04-08 12:25:00,45.81,45.83,45.75,45.76,51800.0,43.7585,43.7777,43.7012,43.7108,51800.0
2015-04-08 12:30:00,45.77,45.77,45.65,45.71,61600.0,43.7203,43.7203,43.6057,43.663,61600.0
2015-04-08 12:35:00,45.71,45.76,45.66,45.76,38000.0,43.663,43.7108,43.6153,43.7108,38000.0
2015-04-08 12:40:00,45.74,45.81,45.74,45.77,34200.0,43.6917,43.7585,43.6917,43.7203,34200.0
2015-04-08 12:45:00,45.78,45.85,45.77,45.83,52600.0,43.7299,43.7968,43.7203,43.7777,52600.0
2015-04-08 12:50:00,45.85,45.85,45.76,45.77,33400.0,43.7968,43.7968,43.7108,43.7203,33400.0
2015-04-08 12:55:00,45.79,45.85,45.78,45.83,36400.0,43.7394,43.7968,43.7299,43.7777,36400.0
2015-04-08 13:00:00,45.82,45.85,45.79,45.8,31600.0,43.7681,43.7968,43.7394,43.749,31600.0
2015-04-08 13:05:00,45.82,45.84,45.8,45.82,19600.0,43.7681,43.7872,43.749,43.7681,19600.0
2015-04-08 13:10:00,45.84,45.85,45.71,45.73,28800.0,43.7872,43.7968,43.663,43.6821,28800.0
2015-04-08 13:15:00,45.72,45.77,45.68,45.74,75600.0,43.6726,43.7203,43.6344,43.6917,75600.0
2015-04-08 13:20:00,45.79,45.83,45.77,45.79,55000.0,43.7394,43.7777,43.7203,43.7394,55000.0
2015-04-08 13:25:00,45.77,45.87,45.77,45.83,53600.0,43.7203,43.8159,43.7203,43.7777,53600.0
2015-04-08 13:30:00,45.8,45.88,45.8,45.88,21800.0,43.749,43.8254,43.749,43.8254,21800.0
2015-04-08 13:35:00,45.85,45.92,45.82,45.87,26800.0,43.7968,43.8636,43.7681,43.8159,26800.0
2015-04-08 13:40:00,45.88,45.88,45.79,45.82,43000.0,43.8254,43.8254,43.7394,43.7681,43000.0
2015-04-08 13:45:00,45.83,45.86,45.8,45.85,42800.0,43.7777,43.8063,43.749,43.7968,42800.0
2015-04-08 13:50:00,45.85,45.91,45.85,45.89,37200.0,43.7968,43.8541,43.7968,43.835,37200.0
2015-04-08 13:55:00,45.89,45.91,45.82,45.91,22800.0,43.835,43.8541,43.7681,43.8541,22800.0
2015-04-08 14:00:00,45.86,45.86,45.65,45.68,211600.0,43.8063,43.8063,43.6057,43.6344,211600.0
2015-04-08 14:05:00,45.71,45.86,45.41,45.42,309600.0,43.663,43.8063,43.3765,43.386,309600.0
2015-04-08 14:10:00,45.41,45.98,45.39,45.93,290000.0,43.3765,43.9209,43.3574,43.8732,290000.0
2015-04-08 14:15:00,45.95,46.24,45.86,46.02,394400.0,43.8923,44.1693,43.8063,43.9591,394400.0
2015-04-08 14:20:00,46.06,46.23,45.98,45.99,204200.0,43.9974,44.1597,43.9209,43.9305,204200.0
2015-04-08 14:25:00,46.02,46.03,45.9,45.98,67200.0,43.9591,43.9687,43.8445,43.9209,67200.0
2015-04-08 14:30:00,45.99,46.02,45.92,46.01,60400.0,43.9305,43.9591,43.8636,43.9496,60400.0
2015-04-08 14:35:00,46.03,46.03,45.79,45.87,106200.0,43.9687,43.9687,43.7394,43.8159,106200.0
2015-04-08 14:40:00,45.87,45.87,45.69,45.81,122800.0,43.8159,43.8159,43.6439,43.7585,122800.0
2015-04-08 14:45:00,45.81,45.89,45.76,45.89,74600.0,43.7585,43.835,43.7108,43.835,74600.0
2015-04-08 14:50:00,45.88,45.88,45.6,45.6,108400.0,43.8254,43.8254,43.558,43.558,108400.0
2015-04-08 14:55:00,45.62,45.63,45.5,45.63,170800.0,43.5771,43.5866,43.4624,43.5866,170800.0
2015-04-08 15:00:00,45.63,45.76,45.58,45.75,141800.0,43.5866,43.7108,43.5388,43.7012,141800.0
2015-04-08 15:05:00,45.76,45.81,45.74,45.79,39000.0,43.7108,43.7585,43.6917,43.7394,39000.0
2015-04-08 15:10:00,45.76,45.81,45.62,45.69,80200.0,43.7108,43.7585,43.5771,43.6439,80200.0
2015-04-08 15:15:00,45.68,45.82,45.67,45.74,147200.0,43.6344,43.7681,43.6248,43.6917,147200.0
2015-04-08 15:20:00,45.73,45.76,45.6,45.66,89400.0,43.6821,43.7108,43.558,43.6153,89400.0
2015-04-08 15:25:00,45.67,45.83,45.67,45.71,117200.0,43.6248,43.7777,43.6248,43.663,117200.0
2015-04-08 15:30:00,45.72,45.77,45.63,45.7,117000.0,43.6726,43.7203,43.5866,43.6535,117000.0
2015-04-08 15:35:00,45.71,45.77,45.68,45.76,71800.0,43.663,43.7203,43.6344,43.7108,71800.0
2015-04-08 15:40:00,45.76,45.96,45.71,45.88,270200.0,43.7108,43.9018,43.663,43.8254,270200.0
2015-04-08 15:45:00,45.85,45.9,45.7,45.72,155800.0,43.7968,43.8445,43.6535,43.6726,155800.0
2015-04-08 15:50:00,45.73,45.79,45.71,45.79,162000.0,43.6821,43.7394,43.663,43.7394,162000.0
2015-04-08 15:55:00,45.78,46.0,45.75,45.99,260400.0,43.7299,43.94,43.7012,43.9305,260400.0
2015-04-09 09:30:00,45.87,46.3,45.68,46.23,425400.0,43.8159,44.2266,43.6344,44.1597,425400.0
2015-04-09 09:35:00,46.27,46.33,46.08,46.26,195400.0,44.1979,44.2553,44.0165,44.1884,195400.0
2015-04-09 09:40:00,46.27,46.29,45.92,45.94,152600.0,44.1979,44.2171,43.8636,43.8827,152600.0
2015-04-09 09:45:00,45.95,46.07,45.87,45.87,143400.0,43.8923,44.0069,43.8159,43.8159,143400.0
2015-04-09 09:50:00,45.86,45.86,45.73,45.81,226000.0,43.8063,43.8063,43.6821,43.7585,226000.0
2015-04-09 09:55:00,45.8,45.9,45.76,45.79,97000.0,43.749,43.8445,43.7108,43.7394,97000.0
2015-04-09 10:00:00,45.83,45.96,45.82,45.9,186400.0,43.7777,43.9018,43.7681,43.8445,186400.0
2015-04-09 10:05:00,45.87,45.87,45.54,45.68,263800.0,43.8159,43.8159,43.5006,43.6344,263800.0
2015-04-09 10:10:00,45.68,45.69,45.41,45.65,317400.0,43.6344,43.6439,43.3765,43.6057,317400.0
2015-04-09 10:15:00,45.65,45.65,45.49,45.54,124200.0,43.6057,43.6057,43.4529,43.5006,124200.0
2015-04-09 10:20:00,45.52,45.79,45.43,45.7,215600.0,43.4815,43.7394,43.3956,43.6535,215600.0
2015-04-09 10:25:00,45.69,45.9,45.68,45.85,167600.0,43.6439,43.8445,43.6344,43.7968,167600.0
2015-04-09 10:30:00,45.85,45.86,45.71,45.72,79200.0,43.7968,43.8063,43.663,43.6726,79200.0
2015-04-09 10:35:00,45.71,45.72,45.55,45.65,68400.0,43.663,43.6726,43.5102,43.6057,68400.0
2015-04-09 10:40:00,45.66,45.66,45.42,45.46,125400.0,43.6153,43.6153,43.386,43.4242,125400.0
2015-04-09 10:45:00,45.46,45.47,44.88,44.92,539000.0,43.4242,43.4338,42.8702,42.9084,539000.0
2015-04-09 10:50:00,44.91,44.95,44.56,44.77,381400.0,42.8988,42.9371,42.5645,42.7651,381400.0
2015-04-09 10:55:00,44.77,44.9,44.74,44.87,222600.0,42.7651,42.8893,42.7365,42.8606,222600.0
2015-04-09 11:00:00,44.87,44.87,44.59,44.76,262400.0,42.8606,42.8606,42.5932,42.7556,262400.0
2015-04-09 11:05:00,44.76,44.79,44.71,44.72,91200.0,42.7556,42.7842,42.7078,42.7174,91200.0
2015-04-09 11:10:00,44.72,44.8,44.6,44.8,95000.0,42.7174,42.7938,42.6027,42.7938,95000.0
2015-04-09 11:15:00,44.81,44.81,44.5,44.51,251200.0,42.8033,42.8033,42.5072,42.5168,251200.0
2015-04-09 11:20:00,44.51,44.54,44.2,44.54,346200.0,42.5168,42.5454,42.2206,42.5454,346200.0
2015-04-09 11:25:00,44.51,44.68,44.48,44.57,204200.0,42.5168,42.6791,42.4881,42.5741,204200.0
2015-04-09 11:30:00,44.58,44.96,44.55,44.88,330600.0,42.5836,42.9466,42.555,42.8702,330600.0
2015-04-09 11:35:00,44.9,44.96,44.84,44.93,139000.0,42.8893,42.9466,42.832,42.918,139000.0
2015-04-09 11:40:00,44.94,45.06,44.85,45.06,140800.0,42.9275,43.0421,42.8415,43.0421,140800.0
2015-04-09 11:45:00,45.06,45.09,44.9,45.0,175400.0,43.0421,43.0708,42.8893,42.9848,175400.0
2015-04-09 11:50:00,45.01,45.05,44.88,44.92,120000.0,42.9944,43.0326,42.8702,42.9084,120000.0
2015-04-09 11:55:00,44.91,44.97,44.88,44.97,78200.0,42.8988,42.9562,42.8702,42.9562,78200.0
2015-04-09 12:00:00,44.99,44.99,44.91,44.97,79600.0,42.9753,42.9753,42.8988,42.9562,79600.0
2015-04-09 12:05:00,44.98,45.01,44.96,44.96,52800.0,42.9657,42.9944,42.9466,42.9466,52800.0
2015-04-09 12:10:00,44.96,44.99,44.91,44.99,34200.0,42.9466,42.9753,42.8988,42.9753,34200.0
2015-04-09 12:15:00,45.0,45.09,44.96,45.06,186000.0,42.9848,43.0708,42.9466,43.0421,186000.0
2015-04-09 12:20:00,45.05,45.45,45.03,45.44,266400.0,43.0326,43.4147,43.0135,43.4051,266400.0
2015-04-09 12:25:00,45.45,45.59,45.45,45.54,228400.0,43.4147,43.5484,43.4147,43.5006,228400.0
2015-04-09 12:30:00,45.55,45.55,45.43,45.44,95400.0,43.5102,43.5102,43.3956,43.4051,95400.0
2015-04-09 12:35:00,45.44,45.53,45.43,45.52,77600.0,43.4051,43.4911,43.3956,43.4815,77600.0
2015-04-09 12:40:00,45.52,45.55,45.45,45.48,45600.0,43.4815,43.5102,43.4147,43.4433,45600.0
2015-04-09 12:45:00,45.48,45.49,45.43,45.47,49800.0,43.4433,43.4529,43.3956,43.4338,49800.0
2015-04-09 12:50:00,45.48,45.66,45.45,45.66,160000.0,43.4433,43.6153,43.4147,43.6153,160000.0
2015-04-09 12:55:00,45.66,45.66,45.54,45.59,49600.0,43.6153,43.6153,43.5006,43.5484,49600.0
2015-04-09 13:00:00,45.6,45.63,45.48,45.51,57600.0,43.558,43.5866,43.4433,43.472,57600.0
2015-04-09 13:05:00,45.5,45.53,45.45,45.49,90800.0,43.4624,43.4911,43.4147,43.4529,90800.0
2015-04-09 13:10:00,45.51,45.54,45.4,45.43,43600.0,43.472,43.5006,43.3669,43.3956,43600.0
2015-04-09 13:15:00,45.41,45.47,45.41,45.47,15400.0,43.3765,43.4338,43.3765,43.4338,15400.0
2015-04-09 13:20:00,45.46,45.54,45.43,45.47,67600.0,43.4242,43.5006,43.3956,43.4338,67600.0
2015-04-09 13:25:00,45.47,45.52,45.39,45.41,24400.0,43.4338,43.4815,43.3574,43.3765,24400.0
2015-04-09 13:30:00,45.42,45.43,45.32,45.35,56400.0,43.386,43.3956,43.2905,43.3191,56400.0
2015-04-09 13:35:00,45.35,45.37,45.18,45.22,92400.0,43.3191,43.3383,43.1568,43.195,92400.0
2015-04-09 13:40:00,45.23,45.31,45.18,45.3,41200.0,43.2045,43.2809,43.1568,43.2714,41200.0
2015-04-09 13:45:00,45.31,45.4,45.31,45.34,32000.0,43.2809,43.3669,43.2809,43.3096,32000.0
2015-04-09 13:50:00,45.34,45.38,45.29,45.3,41600.0,43.3096,43.3478,43.2618,43.2714,41600.0
2015-04-09 13:55:00,45.29,45.31,45.26,45.29,20200.0,43.2618,43.2809,43.2332,43.2618,20200.0
2015-04-09 14:00:00,45.3,45.35,45.27,45.29,27000.0,43.2714,43.3191,43.2427,43.2618,27000.0
2015-04-09 14:05:00,45.29,45.33,45.25,45.3,31000.0,43.2618,43.3,43.2236,43.2714,31000.0
2015-04-09 14:10:00,45.31,45.34,45.24,45.25,21400.0,43.2809,43.3096,43.2141,43.2236,21400.0
2015-04-09 14:15:00,45.26,45.28,45.22,45.26,16000.0,43.2332,43.2523,43.195,43.2332,16000.0
2015-04-09 14:20:00,45.25,45.25,45.11,45.18,50400.0,43.2236,43.2236,43.0899,43.1568,50400.0
2015-04-09 14:25:00,45.2,45.27,45.18,45.18,36200.0,43.1759,43.2427,43.1568,43.1568,36200.0
2015-04-09 14:30:00,45.21,45.21,45.13,45.15,41400.0,43.1854,43.1854,43.109,43.1281,41400.0
2015-04-09 14:35:00,45.15,45.25,45.13,45.25,66400.0,43.1281,43.2236,43.109,43.2236,66400.0
2015-04-09 14:40:00,45.27,45.31,45.21,45.21,82400.0,43.2427,43.2809,43.1854,43.1854,82400.0
2015-04-09 14:45:00,45.23,45.23,45.15,45.15,17400.0,43.2045,43.2045,43.1281,43.1281,17400.0
2015-04-09 14:50:00,45.17,45.18,45.12,45.12,30400.0,43.1472,43.1568,43.0994,43.0994,30400.0
2015-04-09 14:55:00,45.11,45.24,45.11,45.21,87000.0,43.0899,43.2141,43.0899,43.1854,87000.0
2015-04-09 15:00:00,45.22,45.38,45.22,45.33,132200.0,43.195,43.3478,43.195,43.3,132200.0
2015-04-09 15:05:00,45.34,45.38,45.25,45.29,80600.0,43.3096,43.3478,43.2236,43.2618,80600.0
2015-04-09 15:10:00,45.29,45.54,45.28,45.5,208600.0,43.2618,43.5006,43.2523,43.4624,208600.0
2015-04-09 15:15:00,45.49,45.52,45.44,45.51,97600.0,43.4529,43.4815,43.4051,43.472,97600.0
2015-04-09 15:20:00,45.51,45.59,45.48,45.51,102400.0,43.472,43.5484,43.4433,43.472,102400.0
2015-04-09 15:25:00,45.52,45.56,45.47,45.55,50600.0,43.4815,43.5197,43.4338,43.5102,50600.0
2015-04-09 15:30:00,45.57,45.57,45.43,45.45,57200.0,43.5293,43.5293,43.3956,43.4147,57200.0
2015-04-09 15:35:00,45.43,45.46,45.37,45.42,151000.0,43.3956,43.4242,43.3383,43.386,151000.0
2015-04-09 15:40:00,45.43,45.49,45.4,45.43,69000.0,43.3956,43.4529,43.3669,43.3956,69000.0
2015-04-09 15:45:00,45.41,45.48,45.37,45.45,118200.0,43.3765,43.4433,43.3383,43.4147,118200.0
2015-04-09 15:50:00,45.46,45.6,45.46,45.56,165600.0,43.4242,43.558,43.4242,43.5197,165600.0
2015-04-09 15:55:00,45.55,45.61,45.49,45.57,163800.0,43.5102,43.5675,43.4529,43.5293,163800.0
2015-04-10 09:30:00,46.02,46.1,45.83,45.94,497000.0,43.9591,44.0356,43.7777,43.8827,497000.0
2015-04-10 09:35:00,45.94,46.07,45.88,45.99,228200.0,43.8827,44.0069,43.8254,43.9305,228200.0
2015-04-10 09:40:00,46.02,46.04,45.79,45.82,146400.0,43.9591,43.9782,43.7394,43.7681,146400.0
2015-04-10 09:45:00,45.85,46.1,45.75,46.1,132400.0,43.7968,44.0356,43.7012,44.0356,132400.0
2015-04-10 09:50:00,46.1,46.16,45.95,46.05,145800.0,44.0356,44.0929,43.8923,43.9878,145800.0
2015-04-10 09:55:00,46.05,46.06,45.93,45.93,77800.0,43.9878,43.9974,43.8732,43.8732,77800.0
2015-04-10 10:00:00,45.96,46.02,45.92,45.94,143200.0,43.9018,43.9591,43.8636,43.8827,143200.0
2015-04-10 10:05:00,45.92,46.02,45.84,46.0,108200.0,43.8636,43.9591,43.7872,43.94,108200.0
2015-04-10 10:10:00,45.97,46.08,45.81,46.0,97800.0,43.9114,44.0165,43.7585,43.94,97800.0
2015-04-10 10:15:00,46.0,46.02,45.88,45.94,82800.0,43.94,43.9591,43.8254,43.8827,82800.0
2015-04-10 10:20:00,45.93,45.96,45.83,45.91,80600.0,43.8732,43.9018,43.7777,43.8541,80600.0
2015-04-10 10:25:00,45.93,46.01,45.9,46.0,81400.0,43.8732,43.9496,43.8445,43.94,81400.0
2015-04-10 10:30:00,46.01,46.06,45.95,45.96,91800.0,43.9496,43.9974,43.8923,43.9018,91800.0
2015-04-10 10:35:00,45.97,46.13,45.97,46.05,154600.0,43.9114,44.0642,43.9114,43.9878,154600.0
2015-04-10 10:40:00,46.05,46.13,46.05,46.1,117600.0,43.9878,44.0642,43.9878,44.0356,117600.0
2015-04-10 10:45:00,46.1,46.16,46.05,46.11,85400.0,44.0356,44.0929,43.9878,44.0451,85400.0
2015-04-10 10:50:00,46.09,46.2,46.06,46.12,200400.0,44.026,44.1311,43.9974,44.0547,200400.0
2015-04-10 10:55:00,46.1,46.22,46.09,46.18,77000.0,44.0356,44.1502,44.026,44.112,77000.0
2015-04-10 11:00:00,46.18,46.25,46.13,46.21,112000.0,44.112,44.1788,44.0642,44.1406,112000.0
2015-04-10 11:05:00,46.22,46.23,46.18,46.23,103000.0,44.1502,44.1597,44.112,44.1597,103000.0
2015-04-10 11:10:00,46.23,46.27,46.19,46.23,209200.0,44.1597,44.1979,44.1215,44.1597,209200.0
2015-04-10 11:15:00,46.24,46.28,46.22,46.23,57400.0,44.1693,44.2075,44.1502,44.1597,57400.0
2015-04-10 11:20:00,46.22,46.29,46.22,46.25,82400.0,44.1502,44.2171,44.1502,44.1788,82400.0
2015-04-10 11:25:00,46.26,46.29,46.24,46.26,78400.0,44.1884,44.2171,44.1693,44.1884,78400.0
2015-04-10 11:30:00,46.27,46.32,46.25,46.31,122800.0,44.1979,44.2457,44.1788,44.2362,122800.0
2015-04-10 11:35:00,46.32,46.35,46.29,46.35,77200.0,44.2457,44.2744,44.2171,44.2744,77200.0
2015-04-10 11:40:00,46.34,46.37,46.31,46.31,58400.0,44.2648,44.2935,44.2362,44.2362,58400.0
2015-04-10 11:45:00,46.32,46.33,46.23,46.24,62600.0,44.2457,44.2553,44.1597,44.1693,62600.0
2015-04-10 11:50:00,46.23,46.28,46.22,46.27,52000.0,44.1597,44.2075,44.1502,44.1979,52000.0
2015-04-10 11:55:00,46.27,46.3,46.24,46.24,15600.0,44.1979,44.2266,44.1693,44.1693,15600.0
2015-04-10 12:00:00,46.27,46.28,46.23,46.23,29000.0,44.1979,44.2075,44.1597,44.1597,29000.0
2015-04-10 12:05:00,46.24,46.33,46.22,46.33,29400.0,44.1693,44.2553,44.1502,44.2553,29400.0
2015-04-10 12:10:00,46.31,46.31,46.26,46.27,21000.0,44.2362,44.2362,44.1884,44.1979,21000.0
2015-04-10 12:15:00,46.29,46.33,46.24,46.32,15800.0,44.2171,44.2553,44.1693,44.2457,15800.0
2015-04-10 12:20:00,46.33,46.34,46.28,46.32,8400.0,44.2553,44.2648,44.2075,44.2457,8400.0
2015-04-10 12:25:00,46.3,46.3,46.26,46.26,9400.0,44.2266,44.2266,44.1884,44.1884,9400.0
2015-04-10 12:30:00,46.29,46.29,46.24,46.26,31400.0,44.2171,44.2171,44.1693,44.1884,31400.0
2015-04-10 12:35:00,46.26,46.3,46.26,46.27,37800.0,44.1884,44.2266,44.1884,44.1979,37800.0
2015-04-10 12:40:00,46.26,46.27,46.23,46.27,56400.0,44.1884,44.1979,44.1597,44.1979,56400.0
2015-04-10 12:45:00,46.27,46.28,46.18,46.19,80800.0,44.1979,44.2075,44.112,44.1215,80800.0
2015-04-10 12:50:00,46.19,46.24,46.19,46.23,56600.0,44.1215,44.1693,44.1215,44.1597,56600.0
2015-04-10 12:55:00,46.22,46.22,46.1,46.13,83800.0,44.1502,44.1502,44.0356,44.0642,83800.0
2015-04-10 13:00:00,46.15,46.19,46.13,46.13,16600.0,44.0833,44.1215,44.0642,44.0642,16600.0
2015-04-10 13:05:00,46.17,46.17,46.13,46.16,31600.0,44.1024,44.1024,44.0642,44.0929,31600.0
2015-04-10 13:10:00,46.16,46.18,46.11,46.11,38600.0,44.0929,44.112,44.0451,44.0451,38600.0
2015-04-10 13:15:00,46.11,46.14,46.1,46.1,22200.0,44.0451,44.0738,44.0356,44.0356,22200.0
2015-04-10 13:20:00,46.12,46.16,46.1,46.13,34800.0,44.0547,44.0929,44.0356,44.0642,34800.0
2015-04-10 13:25:00,46.13,46.14,46.05,46.06,37400.0,44.0642,44.0738,43.9878,43.9974,37400.0
2015-04-10 13:30:00,46.07,46.08,46.0,46.02,37200.0,44.0069,44.0165,43.94,43.9591,37200.0
2015-04-10 13:35:00,46.06,46.09,46.03,46.04,34400.0,43.9974,44.026,43.9687,43.9782,34400.0
2015-04-10 13:40:00,46.05,46.1,46.05,46.1,18400.0,43.9878,44.0356,43.9878,44.0356,18400.0
2015-04-10 13:45:00,46.1,46.16,46.1,46.13,57000.0,44.0356,44.0929,44.0356,44.0642,57000.0
2015-04-10 13:50:00,46.15,46.15,46.11,46.12,21400.0,44.0833,44.0833,44.0451,44.0547,21400.0
2015-04-10 13:55:00,46.11,46.13,46.09,46.13,22600.0,44.0451,44.0642,44.026,44.0642,22600.0
2015-04-10 14:00:00,46.13,46.14,46.1,46.13,28800.0,44.0642,44.0738,44.0356,44.0642,28800.0
2015-04-10 14:05:00,46.12,46.14,46.1,46.13,26800.0,44.0547,44.0738,44.0356,44.0642,26800.0
2015-04-10 14:10:00,46.14,46.21,46.13,46.19,54600.0,44.0738,44.1406,44.0642,44.1215,54600.0
2015-04-10 14:15:00,46.18,46.23,46.15,46.16,54200.0,44.112,44.1597,44.0833,44.0929,54200.0
2015-04-10 14:20:00,46.15,46.15,46.09,46.1,19400.0,44.0833,44.0833,44.026,44.0356,19400.0
2015-04-10 14:25:00,46.1,46.11,46.06,46.1,28400.0,44.0356,44.0451,43.9974,44.0356,28400.0
2015-04-10 14:30:00,46.1,46.13,46.07,46.1,40400.0,44.0356,44.0642,44.0069,44.0356,40400.0
2015-04-10 14:35:00,46.1,46.12,46.08,46.1,20800.0,44.0356,44.0547,44.0165,44.0356,20800.0
2015-04-10 14:40:00,46.09,46.1,46.04,46.1,15800.0,44.026,44.0356,43.9782,44.0356,15800.0
2015-04-10 14:45:00,46.1,46.11,46.07,46.1,14200.0,44.0356,44.0451,44.0069,44.0356,14200.0
2015-04-10 14:50:00,46.11,46.16,46.1,46.11,62200.0,44.0451,44.0929,44.0356,44.0451,62200.0
2015-04-10 14:55:00,46.13,46.17,46.06,46.08,45800.0,44.0642,44.1024,43.9974,44.0165,45800.0
2015-04-10 15:00:00,46.07,46.1,46.05,46.1,32200.0,44.0069,44.0356,43.9878,44.0356,32200.0
2015-04-10 15:05:00,46.11,46.17,46.11,46.17,57800.0,44.0451,44.1024,44.0451,44.1024,57800.0
2015-04-10 15:10:00,46.16,46.21,46.13,46.15,50000.0,44.0929,44.1406,44.0642,44.0833,50000.0
2015-04-10 15:15:00,46.15,46.16,45.96,45.96,92800.0,44.0833,44.0929,43.9018,43.9018,92800.0
2015-04-10 15:20:00,45.96,46.07,45.96,46.05,76600.0,43.9018,44.0069,43.9018,43.9878,76600.0
2015-04-10 15:25:00,46.04,46.06,46.02,46.06,56800.0,43.9782,43.9974,43.9591,43.9974,56800.0
2015-04-10 15:30:00,46.05,46.12,46.03,46.12,44000.0,43.9878,44.0547,43.9687,44.0547,44000.0
2015-04-10 15:35:00,46.11,46.15,46.09,46.13,46400.0,44.0451,44.0833,44.026,44.0642,46400.0
2015-04-10 15:40:00,46.12,46.17,46.0,46.06,111400.0,44.0547,44.1024,43.94,43.9974,111400.0
2015-04-10 15:45:00,46.08,46.16,46.07,46.13,86800.0,44.0165,44.0929,44.0069,44.0642,86800.0
2015-04-10 15:50:00,46.13,46.16,46.1,46.1,68000.0,44.0642,44.0929,44.0356,44.0356,68000.0
2015-04-10 15:55:00,46.1,46.2,46.07,46.17,258000.0,44.0356,44.1311,44.0069,44.1024,258000.0
2015-04-13 09:30:00,46.27,46.47,46.24,46.39,365000.0,44.1979,44.389,44.1693,44.3126,365000.0
2015-04-13 09:35:00,46.43,46.58,46.32,46.54,240800.0,44.3508,44.4941,44.2457,44.4559,240800.0
2015-04-13 09:40:00,46.52,46.55,46.44,46.53,153000.0,44.4368,44.4654,44.3603,44.4463,153000.0
2015-04-13 09:45:00,46.55,46.58,46.49,46.56,163600.0,44.4654,44.4941,44.4081,44.475,163600.0
2015-04-13 09:50:00,46.57,46.63,46.57,46.6,191600.0,44.4845,44.5418,44.4845,44.5132,191600.0
2015-04-13 09:55:00,46.61,46.63,46.58,46.63,81800.0,44.5227,44.5418,44.4941,44.5418,81800.0
2015-04-13 10:00:00,46.61,46.71,46.6,46.6,149200.0,44.5227,44.6182,44.5132,44.5132,149200.0
2015-04-13 10:05:00,46.6,46.65,46.55,46.56,75000.0,44.5132,44.5609,44.4654,44.475,75000.0
2015-04-13 10:10:00,46.56,46.65,46.56,46.61,44400.0,44.475,44.5609,44.475,44.5227,44400.0
2015-04-13 10:15:00,46.63,46.63,46.56,46.62,73600.0,44.5418,44.5418,44.475,44.5323,73600.0
2015-04-13 10:20:00,46.61,46.83,46.6,46.77,239400.0,44.5227,44.7329,44.5132,44.6756,239400.0
2015-04-13 10:25:00,46.77,46.91,46.77,46.84,185800.0,44.6756,44.8093,44.6756,44.7424,185800.0
2015-04-13 10:30:00,46.85,46.99,46.83,46.93,171200.0,44.752,44.8857,44.7329,44.8284,171200.0
2015-04-13 10:35:00,46.95,46.95,46.85,46.92,127800.0,44.8475,44.8475,44.752,44.8188,127800.0
2015-04-13 10:40:00,46.9,46.93,46.88,46.92,47600.0,44.7997,44.8284,44.7806,44.8188,47600.0
2015-04-13 10:45:00,46.9,46.91,46.84,46.85,50000.0,44.7997,44.8093,44.7424,44.752,50000.0
2015-04-13 10:50:00,46.86,46.87,46.8,46.83,84800.0,44.7615,44.7711,44.7042,44.7329,84800.0
2015-04-13 10:55:00,46.83,46.89,46.78,46.78,59800.0,44.7329,44.7902,44.6851,44.6851,59800.0
2015-04-13 11:00:00,46.77,46.84,46.77,46.84,38600.0,44.6756,44.7424,44.6756,44.7424,38600.0
2015-04-13 11:05:00,46.84,46.88,46.82,46.85,57400.0,44.7424,44.7806,44.7233,44.752,57400.0
2015-04-13 11:10:00,46.85,46.91,46.77,46.89,47400.0,44.752,44.8093,44.6756,44.7902,47400.0
2015-04-13 11:15:00,46.9,46.93,46.86,46.89,42200.0,44.7997,44.8284,44.7615,44.7902,42200.0
2015-04-13 11:20:00,46.88,46.9,46.84,46.84,80800.0,44.7806,44.7997,44.7424,44.7424,80800.0
2015-04-13 11:25:00,46.86,47.01,46.86,46.88,145400.0,44.7615,44.9048,44.7615,44.7806,145400.0
2015-04-13 11:30:00,46.88,46.94,46.88,46.94,21400.0,44.7806,44.8379,44.7806,44.8379,21400.0
2015-04-13 11:35:00,46.95,46.98,46.92,46.93,36800.0,44.8475,44.8762,44.8188,44.8284,36800.0
2015-04-13 11:40:00,46.94,46.98,46.89,46.95,24800.0,44.8379,44.8762,44.7902,44.8475,24800.0
2015-04-13 11:45:00,46.94,46.96,46.88,46.95,37600.0,44.8379,44.857,44.7806,44.8475,37600.0
2015-04-13 11:50:00,46.95,46.96,46.88,46.89,54800.0,44.8475,44.857,44.7806,44.7902,54800.0
2015-04-13 11:55:00,46.88,46.93,46.88,46.92,34200.0,44.7806,44.8284,44.7806,44.8188,34200.0
2015-04-13 12:00:00,46.92,46.93,46.86,46.87,26800.0,44.8188,44.8284,44.7615,44.7711,26800.0
2015-04-13 12:05:00,46.9,46.93,46.87,46.87,35600.0,44.7997,44.8284,44.7711,44.7711,35600.0
2015-04-13 12:10:00,46.86,46.86,46.79,46.81,92200.0,44.7615,44.7615,44.6947,44.7138,92200.0
2015-04-13 12:15:00,46.81,46.82,46.7,46.7,78200.0,44.7138,44.7233,44.6087,44.6087,78200.0
2015-04-13 12:20:00,46.72,46.76,46.71,46.71,24000.0,44.6278,44.666,44.6182,44.6182,24000.0
2015-04-13 12:25:00,46.71,46.75,46.66,46.75,49000.0,44.6182,44.6565,44.5705,44.6565,49000.0
2015-04-13 12:30:00,46.73,46.77,46.7,46.74,64600.0,44.6373,44.6756,44.6087,44.6469,64600.0
2015-04-13 12:35:00,46.77,46.77,46.71,46.74,39400.0,44.6756,44.6756,44.6182,44.6469,39400.0
2015-04-13 12:40:00,46.76,46.76,46.71,46.73,60000.0,44.666,44.666,44.6182,44.6373,60000.0
2015-04-13 12:45:00,46.72,46.74,46.66,46.67,36200.0,44.6278,44.6469,44.5705,44.58,36200.0
2015-04-13 12:50:00,46.69,46.7,46.64,46.65,26200.0,44.5991,44.6087,44.5514,44.5609,26200.0
2015-04-13 12:55:00,46.69,46.72,46.67,46.71,21200.0,44.5991,44.6278,44.58,44.6182,21200.0
2015-04-13 13:00:00,46.71,46.71,46.65,46.65,66600.0,44.6182,44.6182,44.5609,44.5609,66600.0
2015-04-13 13:05:00,46.63,46.65,46.59,46.62,83200.0,44.5418,44.5609,44.5036,44.5323,83200.0
2015-04-13 13:10:00,46.6,46.61,46.51,46.55,143000.0,44.5132,44.5227,44.4272,44.4654,143000.0
2015-04-13 13:15:00,46.55,46.58,46.54,46.55,31200.0,44.4654,44.4941,44.4559,44.4654,31200.0
2015-04-13 13:20:00,46.56,46.59,46.41,46.44,121800.0,44.475,44.5036,44.3317,44.3603,121800.0
2015-04-13 13:25:00,46.44,46.46,46.38,46.42,144600.0,44.3603,44.3794,44.303,44.3412,144600.0
2015-04-13 13:30:00,46.39,46.45,46.35,46.45,73800.0,44.3126,44.3699,44.2744,44.3699,73800.0
2015-04-13 13:35:00,46.46,46.46,46.38,46.43,84000.0,44.3794,44.3794,44.303,44.3508,84000.0
2015-04-13 13:40:00,46.43,46.45,46.35,46.4,68600.0,44.3508,44.3699,44.2744,44.3221,68600.0
2015-04-13 13:45:00,46.4,46.41,46.34,46.34,42200.0,44.3221,44.3317,44.2648,44.2648,42200.0
2015-04-13 13:50:00,46.34,46.47,46.33,46.46,118000.0,44.2648,44.389,44.2553,44.3794,118000.0
2015-04-13 13:55:00,46.46,46.54,46.46,46.5,55800.0,44.3794,44.4559,44.3794,44.4176,55800.0
2015-04-13 14:00:00,46.5,46.55,46.48,46.55,65600.0,44.4176,44.4654,44.3985,44.4654,65600.0
2015-04-13 14:05:00,46.55,46.6,46.49,46.52,65000.0,44.4654,44.5132,44.4081,44.4368,65000.0
2015-04-13 14:10:00,46.52,46.54,46.49,46.52,35600.0,44.4368,44.4559,44.4081,44.4368,35600.0
2015-04-13 14:15:00,46.52,46.52,46.44,46.52,54000.0,44.4368,44.4368,44.3603,44.4368,54000.0
2015-04-13 14:20:00,46.52,46.52,46.44,46.46,52800.0,44.4368,44.4368,44.3603,44.3794,52800.0
2015-04-13 14:25:00,46.47,46.51,46.47,46.48,26800.0,44.389,44.4272,44.389,44.3985,26800.0
2015-04-13 14:30:00,46.49,46.52,46.43,46.5,46200.0,44.4081,44.4368,44.3508,44.4176,46200.0
2015-04-13 14:35:00,46.51,46.59,46.49,46.58,90400.0,44.4272,44.5036,44.4081,44.4941,90400.0
2015-04-13 14:40:00,46.6,46.63,46.56,46.58,56800.0,44.5132,44.5418,44.475,44.4941,56800.0
2015-04-13 14:45:00,46.59,46.62,46.46,46.5,55000.0,44.5036,44.5323,44.3794,44.4176,55000.0
2015-04-13 14:50:00,46.51,46.53,46.38,46.47,60200.0,44.4272,44.4463,44.303,44.389,60200.0
2015-04-13 14:55:00,46.45,46.48,46.39,46.43,44400.0,44.3699,44.3985,44.3126,44.3508,44400.0
2015-04-13 15:00:00,46.44,46.45,46.35,46.39,38000.0,44.3603,44.3699,44.2744,44.3126,38000.0
2015-04-13 15:05:00,46.38,46.52,46.35,46.48,102000.0,44.303,44.4368,44.2744,44.3985,102000.0
2015-04-13 15:10:00,46.49,46.51,46.44,46.51,71000.0,44.4081,44.4272,44.3603,44.4272,71000.0
2015-04-13 15:15:00,46.48,46.5,46.4,46.44,99200.0,44.3985,44.4176,44.3221,44.3603,99200.0
2015-04-13 15:20:00,46.44,46.46,46.35,46.37,162400.0,44.3603,44.3794,44.2744,44.2935,162400.0
2015-04-13 15:25:00,46.37,46.4,46.29,46.35,116800.0,44.2935,44.3221,44.2171,44.2744,116800.0
2015-04-13 15:30:00,46.34,46.35,46.27,46.28,71200.0,44.2648,44.2744,44.1979,44.2075,71200.0
2015-04-13 15:35:00,46.31,46.38,46.29,46.33,121400.0,44.2362,44.303,44.2171,44.2553,121400.0
2015-04-13 15:40:00,46.35,46.4,46.33,46.38,92800.0,44.2744,44.3221,44.2553,44.303,92800.0
2015-04-13 15:45:00,46.37,46.37,46.27,46.27,114600.0,44.2935,44.2935,44.1979,44.1979,114600.0
2015-04-13 15:50:00,46.27,46.27,46.15,46.26,301400.0,44.1979,44.1979,44.0833,44.1884,301400.0
2015-04-13 15:55:00,46.26,46.38,46.22,46.26,159000.0,44.1884,44.303,44.1502,44.1884,159000.0
2015-04-14 09:30:00,46.33,46.7,46.32,46.57,383600.0,44.2553,44.6087,44.2457,44.4845,383600.0
2015-04-14 09:35:00,46.59,46.62,46.43,46.57,126400.0,44.5036,44.5323,44.3508,44.4845,126400.0
2015-04-14 09:40:00,46.58,46.61,46.31,46.32,139400.0,44.4941,44.5227,44.2362,44.2457,139400.0
2015-04-14 09:45:00,46.33,46.33,46.03,46.13,322200.0,44.2553,44.2553,43.9687,44.0642,322200.0
2015-04-14 09:50:00,46.13,46.2,45.93,46.05,257600.0,44.0642,44.1311,43.8732,43.9878,257600.0
2015-04-14 09:55:00,46.04,46.08,45.85,45.92,218800.0,43.9782,44.0165,43.7968,43.8636,218800.0
2015-04-14 10:00:00,45.87,45.89,45.46,45.56,354800.0,43.8159,43.835,43.4242,43.5197,354800.0
2015-04-14 10:05:00,45.53,45.53,45.26,45.45,291200.0,43.4911,43.4911,43.2332,43.4147,291200.0
2015-04-14 10:10:00,45.43,45.77,45.35,45.71,436800.0,43.3956,43.7203,43.3191,43.663,436800.0
2015-04-14 10:15:00,45.7,45.86,45.68,45.69,195000.0,43.6535,43.8063,43.6344,43.6439,195000.0
2015-04-14 10:20:00,45.73,45.74,45.51,45.63,207800.0,43.6821,43.6917,43.472,43.5866,207800.0
2015-04-14 10:25:00,45.62,45.66,45.55,45.63,105400.0,43.5771,43.6153,43.5102,43.5866,105400.0
2015-04-14 10:30:00,45.62,45.63,45.5,45.53,104600.0,43.5771,43.5866,43.4624,43.4911,104600.0
2015-04-14 10:35:00,45.53,45.69,45.44,45.68,150800.0,43.4911,43.6439,43.4051,43.6344,150800.0
2015-04-14 10:40:00,45.67,45.77,45.6,45.77,84600.0,43.6248,43.7203,43.558,43.7203,84600.0
2015-04-14 10:45:00,45.76,45.9,45.72,45.89,184800.0,43.7108,43.8445,43.6726,43.835,184800.0
2015-04-14 10:50:00,45.88,45.95,45.83,45.89,146400.0,43.8254,43.8923,43.7777,43.835,146400.0
2015-04-14 10:55:00,45.89,45.91,45.8,45.88,91000.0,43.835,43.8541,43.749,43.8254,91000.0
2015-04-14 11:00:00,45.85,45.87,45.73,45.83,85800.0,43.7968,43.8159,43.6821,43.7777,85800.0
2015-04-14 11:05:00,45.83,45.94,45.82,45.9,50800.0,43.7777,43.8827,43.7681,43.8445,50800.0
2015-04-14 11:10:00,45.92,46.43,45.92,46.34,588800.0,43.8636,44.3508,43.8636,44.2648,588800.0
2015-04-14 11:15:00,46.35,46.5,46.33,46.36,224800.0,44.2744,44.4176,44.2553,44.2839,224800.0
2015-04-14 11:20:00,46.35,46.39,46.33,46.36,87600.0,44.2744,44.3126,44.2553,44.2839,87600.0
2015-04-14 11:25:00,46.35,46.38,46.32,46.34,100600.0,44.2744,44.303,44.2457,44.2648,100600.0
2015-04-14 11:30:00,46.34,46.38,46.33,46.33,73400.0,44.2648,44.303,44.2553,44.2553,73400.0
2015-04-14 11:35:00,46.36,46.37,46.26,46.26,119800.0,44.2839,44.2935,44.1884,44.1884,119800.0
2015-04-14 11:40:00,46.26,46.32,46.25,46.3,29400.0,44.1884,44.2457,44.1788,44.2266,29400.0
2015-04-14 11:45:00,46.31,46.35,46.31,46.33,32400.0,44.2362,44.2744,44.2362,44.2553,32400.0
2015-04-14 11:50:00,46.31,46.35,46.31,46.33,11400.0,44.2362,44.2744,44.2362,44.2553,11400.0
2015-04-14 11:55:00,46.34,46.37,46.34,46.36,35200.0,44.2648,44.2935,44.2648,44.2839,35200.0
2015-04-14 12:00:00,46.37,46.4,46.35,46.37,49600.0,44.2935,44.3221,44.2744,44.2935,49600.0
2015-04-14 12:05:00,46.39,46.41,46.38,46.4,24600.0,44.3126,44.3317,44.303,44.3221,24600.0
2015-04-14 12:10:00,46.4,46.4,46.35,46.37,118600.0,44.3221,44.3221,44.2744,44.2935,118600.0
2015-04-14 12:15:00,46.34,46.35,46.28,46.29,102200.0,44.2648,44.2744,44.2075,44.2171,102200.0
2015-04-14 12:20:00,46.28,46.31,46.24,46.31,180200.0,44.2075,44.2362,44.1693,44.2362,180200.0
2015-04-14 12:25:00,46.32,46.38,46.31,46.34,36000.0,44.2457,44.303,44.2362,44.2648,36000.0
2015-04-14 12:30:00,46.35,46.55,46.35,46.47,173200.0,44.2744,44.4654,44.2744,44.389,173200.0
2015-04-14 12:35:00,46.47,46.51,46.38,46.38,66400.0,44.389,44.4272,44.303,44.303,66400.0
2015-04-14 12:40:00,46.39,46.41,46.31,46.34,64000.0,44.3126,44.3317,44.2362,44.2648,64000.0
2015-04-14 12:45:00,46.35,46.37,46.31,46.31,16400.0,44.2744,44.2935,44.2362,44.2362,16400.0
2015-04-14 12:50:00,46.33,46.38,46.28,46.28,14200.0,44.2553,44.303,44.2075,44.2075,14200.0
2015-04-14 12:55:00,46.29,46.31,46.23,46.28,93200.0,44.2171,44.2362,44.1597,44.2075,93200.0
2015-04-14 13:00:00,46.29,46.3,46.25,46.28,34000.0,44.2171,44.2266,44.1788,44.2075,34000.0
2015-04-14 13:05:00,46.27,46.27,46.2,46.23,51600.0,44.1979,44.1979,44.1311,44.1597,51600.0
2015-04-14 13:10:00,46.23,46.25,46.18,46.2,28800.0,44.1597,44.1788,44.112,44.1311,28800.0
2015-04-14 13:15:00,46.18,46.21,46.11,46.13,80600.0,44.112,44.1406,44.0451,44.0642,80600.0
2015-04-14 13:20:00,46.15,46.2,46.15,46.2,11400.0,44.0833,44.1311,44.0833,44.1311,11400.0
2015-04-14 13:25:00,46.2,46.23,46.13,46.21,33200.0,44.1311,44.1597,44.0642,44.1406,33200.0
2015-04-14 13:30:00,46.22,46.24,46.2,46.21,43400.0,44.1502,44.1693,44.1311,44.1406,43400.0
2015-04-14 13:35:00,46.19,46.23,46.16,46.17,150400.0,44.1215,44.1597,44.0929,44.1024,150400.0
2015-04-14 13:40:00,46.18,46.27,46.17,46.27,71800.0,44.112,44.1979,44.1024,44.1979,71800.0
2015-04-14 13:45:00,46.26,46.28,46.21,46.21,116200.0,44.1884,44.2075,44.1406,44.1406,116200.0
2015-04-14 13:50:00,46.21,46.23,46.16,46.23,33600.0,44.1406,44.1597,44.0929,44.1597,33600.0
2015-04-14 13:55:00,46.23,46.24,46.19,46.22,34200.0,44.1597,44.1693,44.1215,44.1502,34200.0
2015-04-14 14:00:00,46.21,46.22,46.15,46.22,30000.0,44.1406,44.1502,44.0833,44.1502,30000.0
2015-04-14 14:05:00,46.22,46.37,46.22,46.35,84600.0,44.1502,44.2935,44.1502,44.2744,84600.0
2015-04-14 14:10:00,46.34,46.34,46.22,46.26,30800.0,44.2648,44.2648,44.1502,44.1884,30800.0
2015-04-14 14:15:00,46.27,46.33,46.27,46.31,28800.0,44.1979,44.2553,44.1979,44.2362,28800.0
2015-04-14 14:20:00,46.3,46.3,46.22,46.24,58400.0,44.2266,44.2266,44.1502,44.1693,58400.0
2015-04-14 14:25:00,46.27,46.34,46.26,46.32,39800.0,44.1979,44.2648,44.1884,44.2457,39800.0
2015-04-14 14:30:00,46.33,46.33,46.23,46.23,8200.0,44.2553,44.2553,44.1597,44.1597,8200.0
2015-04-14 14:35:00,46.23,46.23,46.07,46.12,101600.0,44.1597,44.1597,44.0069,44.0547,101600.0
2015-04-14 14:40:00,46.08,46.14,46.07,46.13,61000.0,44.0165,44.0738,44.0069,44.0642,61000.0
2015-04-14 14:45:00,46.13,46.18,46.1,46.11,21800.0,44.0642,44.112,44.0356,44.0451,21800.0
2015-04-14 14:50:00,46.12,46.19,46.12,46.16,30800.0,44.0547,44.1215,44.0547,44.0929,30800.0
2015-04-14 14:55:00,46.15,46.29,46.15,46.26,29800.0,44.0833,44.2171,44.0833,44.1884,29800.0
2015-04-14 15:00:00,46.26,46.35,46.23,46.24,86200.0,44.1884,44.2744,44.1597,44.1693,86200.0
2015-04-14 15:05:00,46.24,46.27,46.22,46.22,31800.0,44.1693,44.1979,44.1502,44.1502,31800.0
2015-04-14 15:10:00,46.23,46.3,46.23,46.27,24200.0,44.1597,44.2266,44.1597,44.1979,24200.0
2015-04-14 15:15:00,46.27,46.3,46.25,46.27,55200.0,44.1979,44.2266,44.1788,44.1979,55200.0
2015-04-14 15:20:00,46.25,46.25,46.16,46.21,52000.0,44.1788,44.1788,44.0929,44.1406,52000.0
2015-04-14 15:25:00,46.21,46.21,46.13,46.15,55400.0,44.1406,44.1406,44.0642,44.0833,55400.0
2015-04-14 15:30:00,46.16,46.29,46.16,46.28,84200.0,44.0929,44.2171,44.0929,44.2075,84200.0
2015-04-14 15:35:00,46.28,46.3,46.23,46.27,47800.0,44.2075,44.2266,44.1597,44.1979,47800.0
2015-04-14 15:40:00,46.27,46.32,46.25,46.3,41000.0,44.1979,44.2457,44.1788,44.2266,41000.0
2015-04-14 15:45:00,46.27,46.29,46.24,46.26,102600.0,44.1979,44.2171,44.1693,44.1884,102600.0
2015-04-14 15:50:00,46.27,46.29,46.21,46.26,90800.0,44.1979,44.2171,44.1406,44.1884,90800.0
2015-04-14 15:55:00,46.25,46.25,46.11,46.24,208000.0,44.1788,44.1788,44.0451,44.1693,208000.0
2015-04-15 09:30:00,46.76,46.85,46.56,46.73,323600.0,44.666,44.752,44.475,44.6373,323600.0
2015-04-15 09:35:00,46.7,46.76,46.52,46.54,214400.0,44.6087,44.666,44.4368,44.4559,214400.0
2015-04-15 09:40:00,46.55,46.67,46.52,46.63,111000.0,44.4654,44.58,44.4368,44.5418,111000.0
2015-04-15 09:45:00,46.65,46.79,46.65,46.78,161800.0,44.5609,44.6947,44.5609,44.6851,161800.0
2015-04-15 09:50:00,46.79,46.89,46.77,46.89,239200.0,44.6947,44.7902,44.6756,44.7902,239200.0
2015-04-15 09:55:00,46.88,46.96,46.83,46.84,89200.0,44.7806,44.857,44.7329,44.7424,89200.0
2015-04-15 10:00:00,46.85,46.94,46.77,46.84,127600.0,44.752,44.8379,44.6756,44.7424,127600.0
2015-04-15 10:05:00,46.84,46.85,46.72,46.79,177400.0,44.7424,44.752,44.6278,44.6947,177400.0
2015-04-15 10:10:00,46.79,46.9,46.74,46.82,126000.0,44.6947,44.7997,44.6469,44.7233,126000.0
2015-04-15 10:15:00,46.83,46.92,46.77,46.88,195600.0,44.7329,44.8188,44.6756,44.7806,195600.0
2015-04-15 10:20:00,46.88,46.99,46.88,46.95,228000.0,44.7806,44.8857,44.7806,44.8475,228000.0
2015-04-15 10:25:00,46.97,46.97,46.84,46.85,61000.0,44.8666,44.8666,44.7424,44.752,61000.0
2015-04-15 10:30:00,46.87,46.95,46.87,46.95,49000.0,44.7711,44.8475,44.7711,44.8475,49000.0
2015-04-15 10:35:00,46.95,46.99,46.91,46.98,60800.0,44.8475,44.8857,44.8093,44.8762,60800.0
2015-04-15 10:40:00,46.99,47.07,46.96,47.03,171400.0,44.8857,44.9621,44.857,44.9239,171400.0
2015-04-15 10:45:00,47.05,47.09,46.99,47.04,97400.0,44.943,44.9812,44.8857,44.9335,97400.0
2015-04-15 10:50:00,47.04,47.09,47.02,47.06,49000.0,44.9335,44.9812,44.9144,44.9526,49000.0
2015-04-15 10:55:00,47.06,47.08,46.98,47.05,63200.0,44.9526,44.9717,44.8762,44.943,63200.0
2015-04-15 11:00:00,47.06,47.09,47.02,47.06,67400.0,44.9526,44.9812,44.9144,44.9526,67400.0
2015-04-15 11:05:00,47.06,47.08,47.02,47.05,27400.0,44.9526,44.9717,44.9144,44.943,27400.0
2015-04-15 11:10:00,47.06,47.07,47.0,47.07,68400.0,44.9526,44.9621,44.8953,44.9621,68400.0
2015-04-15 11:15:00,47.07,47.08,46.95,46.98,133200.0,44.9621,44.9717,44.8475,44.8762,133200.0
2015-04-15 11:20:00,46.97,47.0,46.89,46.96,79800.0,44.8666,44.8953,44.7902,44.857,79800.0
2015-04-15 11:25:00,46.96,47.01,46.94,47.01,67000.0,44.857,44.9048,44.8379,44.9048,67000.0
2015-04-15 11:30:00,47.01,47.01,46.91,46.96,66400.0,44.9048,44.9048,44.8093,44.857,66400.0
2015-04-15 11:35:00,46.97,46.99,46.92,46.92,54000.0,44.8666,44.8857,44.8188,44.8188,54000.0
2015-04-15 11:40:00,46.91,46.99,46.91,46.99,45400.0,44.8093,44.8857,44.8093,44.8857,45400.0
2015-04-15 11:45:00,46.98,47.02,46.96,46.98,27200.0,44.8762,44.9144,44.857,44.8762,27200.0
2015-04-15 11:50:00,47.01,47.08,47.01,47.03,74200.0,44.9048,44.9717,44.9048,44.9239,74200.0
2015-04-15 11:55:00,47.05,47.19,47.05,47.18,118400.0,44.943,45.0767,44.943,45.0672,118400.0
2015-04-15 12:00:00,47.19,47.25,47.16,47.24,75400.0,45.0767,45.1341,45.0481,45.1245,75400.0
2015-04-15 12:05:00,47.23,47.24,47.18,47.21,29200.0,45.115,45.1245,45.0672,45.0959,29200.0
2015-04-15 12:10:00,47.21,47.26,47.2,47.24,42600.0,45.0959,45.1436,45.0863,45.1245,42600.0
2015-04-15 12:15:00,47.25,47.33,47.23,47.28,87800.0,45.1341,45.2105,45.115,45.1627,87800.0
2015-04-15 12:20:00,47.3,47.34,47.23,47.24,65600.0,45.1818,45.22,45.115,45.1245,65600.0
2015-04-15 12:25:00,47.24,47.26,47.2,47.21,25800.0,45.1245,45.1436,45.0863,45.0959,25800.0
2015-04-15 12:30:00,47.2,47.26,47.16,47.17,43800.0,45.0863,45.1436,45.0481,45.0576,43800.0
2015-04-15 12:35:00,47.18,47.27,47.17,47.26,31400.0,45.0672,45.1532,45.0576,45.1436,31400.0
2015-04-15 12:40:00,47.27,47.33,47.26,47.32,38800.0,45.1532,45.2105,45.1436,45.2009,38800.0
2015-04-15 12:45:00,47.32,47.38,47.31,47.33,51200.0,45.2009,45.2582,45.1914,45.2105,51200.0
2015-04-15 12:50:00,47.32,47.38,47.3,47.38,34200.0,45.2009,45.2582,45.1818,45.2582,34200.0
2015-04-15 12:55:00,47.38,47.47,47.35,47.45,106000.0,45.2582,45.3442,45.2296,45.3251,106000.0
2015-04-15 13:00:00,47.46,47.5,47.46,47.49,70000.0,45.3347,45.3729,45.3347,45.3633,70000.0
2015-04-15 13:05:00,47.48,47.5,47.47,47.49,25600.0,45.3538,45.3729,45.3442,45.3633,25600.0
2015-04-15 13:10:00,47.49,47.6,47.49,47.57,103600.0,45.3633,45.4684,45.3633,45.4397,103600.0
2015-04-15 13:15:00,47.57,47.66,47.56,47.64,96400.0,45.4397,45.5257,45.4302,45.5066,96400.0
2015-04-15 13:20:00,47.63,47.71,47.63,47.71,50200.0,45.497,45.5735,45.497,45.5735,50200.0
2015-04-15 13:25:00,47.7,47.81,47.66,47.78,102800.0,45.5639,45.669,45.5257,45.6403,102800.0
2015-04-15 13:30:00,47.79,47.84,47.7,47.74,75400.0,45.6499,45.6976,45.5639,45.6021,75400.0
2015-04-15 13:35:00,47.75,47.8,47.7,47.7,55400.0,45.6117,45.6594,45.5639,45.5639,55400.0
2015-04-15 13:40:00,47.7,47.74,47.66,47.69,43000.0,45.5639,45.6021,45.5257,45.5544,43000.0
2015-04-15 13:45:00,47.67,47.74,47.63,47.65,45000.0,45.5353,45.6021,45.497,45.5161,45000.0
2015-04-15 13:50:00,47.65,47.65,47.6,47.6,38400.0,45.5161,45.5161,45.4684,45.4684,38400.0
2015-04-15 13:55:00,47.61,47.61,47.54,47.6,39600.0,45.4779,45.4779,45.4111,45.4684,39600.0
2015-04-15 14:00:00,47.6,47.68,47.57,47.68,52600.0,45.4684,45.5448,45.4397,45.5448,52600.0
2015-04-15 14:05:00,47.67,47.76,47.67,47.74,63000.0,45.5353,45.6212,45.5353,45.6021,63000.0
2015-04-15 14:10:00,47.73,47.77,47.66,47.66,39000.0,45.5926,45.6308,45.5257,45.5257,39000.0
2015-04-15 14:15:00,47.68,47.74,47.68,47.69,30400.0,45.5448,45.6021,45.5448,45.5544,30400.0
2015-04-15 14:20:00,47.67,47.72,47.62,47.64,28800.0,45.5353,45.583,45.4875,45.5066,28800.0
2015-04-15 14:25:00,47.63,47.69,47.61,47.69,27000.0,45.497,45.5544,45.4779,45.5544,27000.0
2015-04-15 14:30:00,47.68,47.71,47.63,47.63,59400.0,45.5448,45.5735,45.497,45.497,59400.0
2015-04-15 14:35:00,47.63,47.63,47.56,47.56,80800.0,45.497,45.497,45.4302,45.4302,80800.0
2015-04-15 14:40:00,47.57,47.66,47.54,47.64,58000.0,45.4397,45.5257,45.4111,45.5066,58000.0
2015-04-15 14:45:00,47.63,47.65,47.59,47.65,32400.0,45.497,45.5161,45.4588,45.5161,32400.0
2015-04-15 14:50:00,47.66,47.7,47.64,47.64,48800.0,45.5257,45.5639,45.5066,45.5066,48800.0
2015-04-15 14:55:00,47.65,47.67,47.59,47.59,54800.0,45.5161,45.5353,45.4588,45.4588,54800.0
2015-04-15 15:00:00,47.59,47.67,47.56,47.59,138200.0,45.4588,45.5353,45.4302,45.4588,138200.0
2015-04-15 15:05:00,47.59,47.65,47.58,47.64,60800.0,45.4588,45.5161,45.4493,45.5066,60800.0
2015-04-15 15:10:00,47.63,47.65,47.56,47.57,65400.0,45.497,45.5161,45.4302,45.4397,65400.0
2015-04-15 15:15:00,47.56,47.66,47.56,47.66,58800.0,45.4302,45.5257,45.4302,45.5257,58800.0
2015-04-15 15:20:00,47.67,47.67,47.58,47.58,44000.0,45.5353,45.5353,45.4493,45.4493,44000.0
2015-04-15 15:25:00,47.59,47.66,47.56,47.65,47200.0,45.4588,45.5257,45.4302,45.5161,47200.0
2015-04-15 15:30:00,47.63,47.66,47.61,47.63,54200.0,45.497,45.5257,45.4779,45.497,54200.0
2015-04-15 15:35:00,47.63,47.65,47.56,47.57,64600.0,45.497,45.5161,45.4302,45.4397,64600.0
2015-04-15 15:40:00,47.58,47.6,47.49,47.52,66000.0,45.4493,45.4684,45.3633,45.392,66000.0
2015-04-15 15:45:00,47.52,47.6,47.49,47.53,90600.0,45.392,45.4684,45.3633,45.4015,90600.0
2015-04-15 15:50:00,47.54,47.57,47.44,47.44,89800.0,45.4111,45.4397,45.3156,45.3156,89800.0
2015-04-15 15:55:00,47.43,47.54,47.27,47.3,396600.0,45.306,45.4111,45.1532,45.1818,396600.0
2015-04-16 09:30:00,47.11,47.2,46.93,47.05,252800.0,45.0003,45.0863,44.8284,44.943,252800.0
2015-04-16 09:35:00,47.06,47.22,47.02,47.08,250800.0,44.9526,45.1054,44.9144,44.9717,250800.0
2015-04-16 09:40:00,47.12,47.31,47.05,47.27,143800.0,45.0099,45.1914,44.943,45.1532,143800.0
2015-04-16 09:45:00,47.27,47.27,47.01,47.03,228200.0,45.1532,45.1532,44.9048,44.9239,228200.0
2015-04-16 09:50:00,47.02,47.04,46.85,46.95,222000.0,44.9144,44.9335,44.752,44.8475,222000.0
2015-04-16 09:55:00,46.93,47.0,46.82,46.87,191600.0,44.8284,44.8953,44.7233,44.7711,191600.0
2015-04-16 10:00:00,46.84,47.1,46.77,47.02,273000.0,44.7424,44.9908,44.6756,44.9144,273000.0
2015-04-16 10:05:00,47.04,47.16,46.97,47.02,126000.0,44.9335,45.0481,44.8666,44.9144,126000.0
2015-04-16 10:10:00,47.05,47.17,47.03,47.16,66400.0,44.943,45.0576,44.9239,45.0481,66400.0
2015-04-16 10:15:00,47.18,47.23,47.06,47.13,141800.0,45.0672,45.115,44.9526,45.0194,141800.0
2015-04-16 10:20:00,47.1,47.12,46.95,46.99,72600.0,44.9908,45.0099,44.8475,44.8857,72600.0
2015-04-16 10:25:00,46.99,47.06,46.93,47.04,122800.0,44.8857,44.9526,44.8284,44.9335,122800.0
2015-04-16 10:30:00,47.02,47.06,46.88,46.96,114600.0,44.9144,44.9526,44.7806,44.857,114600.0
2015-04-16 10:35:00,46.97,47.06,46.92,47.05,69600.0,44.8666,44.9526,44.8188,44.943,69600.0
2015-04-16 10:40:00,47.04,47.15,47.04,47.15,103000.0,44.9335,45.0385,44.9335,45.0385,103000.0
2015-04-16 10:45:00,47.15,47.23,47.09,47.19,73800.0,45.0385,45.115,44.9812,45.0767,73800.0
2015-04-16 10:50:00,47.18,47.19,47.08,47.15,60000.0,45.0672,45.0767,44.9717,45.0385,60000.0
2015-04-16 10:55:00,47.15,47.19,47.08,47.12,66400.0,45.0385,45.0767,44.9717,45.0099,66400.0
2015-04-16 11:00:00,47.11,47.13,47.08,47.1,36200.0,45.0003,45.0194,44.9717,44.9908,36200.0
2015-04-16 11:05:00,47.15,47.19,47.1,47.19,43400.0,45.0385,45.0767,44.9908,45.0767,43400.0
2015-04-16 11:10:00,47.19,47.22,47.15,47.18,68200.0,45.0767,45.1054,45.0385,45.0672,68200.0
2015-04-16 11:15:00,47.17,47.3,47.17,47.24,103200.0,45.0576,45.1818,45.0576,45.1245,103200.0
2015-04-16 11:20:00,47.23,47.29,47.22,47.27,49400.0,45.115,45.1723,45.1054,45.1532,49400.0
2015-04-16 11:25:00,47.27,47.33,47.21,47.24,62600.0,45.1532,45.2105,45.0959,45.1245,62600.0
2015-04-16 11:30:00,47.24,47.25,47.18,47.19,36400.0,45.1245,45.1341,45.0672,45.0767,36400.0
2015-04-16 11:35:00,47.21,47.25,47.18,47.19,42800.0,45.0959,45.1341,45.0672,45.0767,42800.0
2015-04-16 11:40:00,47.18,47.18,47.09,47.12,43600.0,45.0672,45.0672,44.9812,45.0099,43600.0
2015-04-16 11:45:00,47.12,47.13,47.09,47.12,26400.0,45.0099,45.0194,44.9812,45.0099,26400.0
2015-04-16 11:50:00,47.1,47.12,47.08,47.09,44600.0,44.9908,45.0099,44.9717,44.9812,44600.0
2015-04-16 11:55:00,47.1,47.11,47.08,47.09,9200.0,44.9908,45.0003,44.9717,44.9812,9200.0
2015-04-16 12:00:00,47.12,47.13,47.09,47.1,51600.0,45.0099,45.0194,44.9812,44.9908,51600.0
2015-04-16 12:05:00,47.1,47.12,47.08,47.1,27000.0,44.9908,45.0099,44.9717,44.9908,27000.0
2015-04-16 12:10:00,47.09,47.12,47.08,47.11,17000.0,44.9812,45.0099,44.9717,45.0003,17000.0
2015-04-16 12:15:00,47.14,47.18,47.12,47.15,50800.0,45.029,45.0672,45.0099,45.0385,50800.0
2015-04-16 12:20:00,47.17,47.18,47.12,47.13,40200.0,45.0576,45.0672,45.0099,45.0194,40200.0
2015-04-16 12:25:00,47.13,47.2,47.13,47.15,34000.0,45.0194,45.0863,45.0194,45.0385,34000.0
2015-04-16 12:30:00,47.16,47.21,47.12,47.13,47600.0,45.0481,45.0959,45.0099,45.0194,47600.0
2015-04-16 12:35:00,47.14,47.14,47.07,47.1,24200.0,45.029,45.029,44.9621,44.9908,24200.0
2015-04-16 12:40:00,47.09,47.12,47.09,47.11,16400.0,44.9812,45.0099,44.9812,45.0003,16400.0
2015-04-16 12:45:00,47.13,47.13,47.09,47.1,17800.0,45.0194,45.0194,44.9812,44.9908,17800.0
2015-04-16 12:50:00,47.11,47.12,47.07,47.12,22000.0,45.0003,45.0099,44.9621,45.0099,22000.0
2015-04-16 12:55:00,47.1,47.12,47.09,47.1,35000.0,44.9908,45.0099,44.9812,44.9908,35000.0
2015-04-16 13:00:00,47.1,47.16,47.08,47.14,27600.0,44.9908,45.0481,44.9717,45.029,27600.0
2015-04-16 13:05:00,47.14,47.18,47.12,47.13,42000.0,45.029,45.0672,45.0099,45.0194,42000.0
2015-04-16 13:10:00,47.14,47.17,47.1,47.1,21200.0,45.029,45.0576,44.9908,44.9908,21200.0
2015-04-16 13:15:00,47.1,47.16,47.1,47.15,20200.0,44.9908,45.0481,44.9908,45.0385,20200.0
2015-04-16 13:20:00,47.16,47.2,47.15,47.18,48600.0,45.0481,45.0863,45.0385,45.0672,48600.0
2015-04-16 13:25:00,47.16,47.18,47.11,47.14,21000.0,45.0481,45.0672,45.0003,45.029,21000.0
2015-04-16 13:30:00,47.13,47.17,47.12,47.16,8800.0,45.0194,45.0576,45.0099,45.0481,8800.0
2015-04-16 13:35:00,47.18,47.24,47.15,47.19,55000.0,45.0672,45.1245,45.0385,45.0767,55000.0
2015-04-16 13:40:00,47.2,47.24,47.18,47.24,29600.0,45.0863,45.1245,45.0672,45.1245,29600.0
2015-04-16 13:45:00,47.24,47.38,47.24,47.38,193200.0,45.1245,45.2582,45.1245,45.2582,193200.0
2015-04-16 13:50:00,47.38,47.42,47.35,47.38,128200.0,45.2582,45.2964,45.2296,45.2582,128200.0
2015-04-16 13:55:00,47.38,47.38,47.31,47.33,34000.0,45.2582,45.2582,45.1914,45.2105,34000.0
2015-04-16 14:00:00,47.34,47.37,47.28,47.31,74400.0,45.22,45.2487,45.1627,45.1914,74400.0
2015-04-16 14:05:00,47.29,47.31,47.25,47.29,50800.0,45.1723,45.1914,45.1341,45.1723,50800.0
2015-04-16 14:10:00,47.3,47.32,47.24,47.27,40600.0,45.1818,45.2009,45.1245,45.1532,40600.0
2015-04-16 14:15:00,47.26,47.33,47.23,47.31,38200.0,45.1436,45.2105,45.115,45.1914,38200.0
2015-04-16 14:20:00,47.32,47.37,47.29,47.32,51200.0,45.2009,45.2487,45.1723,45.2009,51200.0
2015-04-16 14:25:00,47.31,47.33,47.27,47.3,31000.0,45.1914,45.2105,45.1532,45.1818,31000.0
2015-04-16 14:30:00,47.31,47.35,47.27,47.31,27800.0,45.1914,45.2296,45.1532,45.1914,27800.0
2015-04-16 14:35:00,47.33,47.34,47.3,47.32,47600.0,45.2105,45.22,45.1818,45.2009,47600.0
2015-04-16 14:40:00,47.33,47.37,47.32,47.37,31600.0,45.2105,45.2487,45.2009,45.2487,31600.0
2015-04-16 14:45:00,47.37,47.38,47.33,47.35,54800.0,45.2487,45.2582,45.2105,45.2296,54800.0
2015-04-16 14:50:00,47.35,47.37,47.34,47.35,21600.0,45.2296,45.2487,45.22,45.2296,21600.0
2015-04-16 14:55:00,47.35,47.35,47.27,47.27,32600.0,45.2296,45.2296,45.1532,45.1532,32600.0
2015-04-16 15:00:00,47.27,47.31,47.25,47.26,25200.0,45.1532,45.1914,45.1341,45.1436,25200.0
2015-04-16 15:05:00,47.27,47.27,47.24,47.27,25200.0,45.1532,45.1532,45.1245,45.1532,25200.0
2015-04-16 15:10:00,47.26,47.3,47.2,47.2,63400.0,45.1436,45.1818,45.0863,45.0863,63400.0
2015-04-16 15:15:00,47.2,47.24,47.16,47.21,48400.0,45.0863,45.1245,45.0481,45.0959,48400.0
2015-04-16 15:20:00,47.18,47.2,47.1,47.1,67800.0,45.0672,45.0863,44.9908,44.9908,67800.0
2015-04-16 15:25:00,47.1,47.1,47.05,47.08,65600.0,44.9908,44.9908,44.943,44.9717,65600.0
2015-04-16 15:30:00,47.09,47.16,47.08,47.16,35400.0,44.9812,45.0481,44.9717,45.0481,35400.0
2015-04-16 15:35:00,47.16,47.2,47.16,47.17,35000.0,45.0481,45.0863,45.0481,45.0576,35000.0
2015-04-16 15:40:00,47.17,47.17,47.09,47.13,41000.0,45.0576,45.0576,44.9812,45.0194,41000.0
2015-04-16 15:45:00,47.12,47.14,47.07,47.13,57400.0,45.0099,45.029,44.9621,45.0194,57400.0
2015-04-16 15:50:00,47.12,47.12,47.06,47.11,89800.0,45.0099,45.0099,44.9526,45.0003,89800.0
2015-04-16 15:55:00,47.1,47.17,47.06,47.09,160400.0,44.9908,45.0576,44.9526,44.9812,160400.0
2015-04-17 09:30:00,45.61,45.85,45.52,45.81,612600.0,43.5675,43.7968,43.4815,43.7585,612600.0
2015-04-17 09:35:00,45.81,46.09,45.73,45.85,499600.0,43.7585,44.026,43.6821,43.7968,499600.0
2015-04-17 09:40:00,45.86,45.91,45.55,45.72,389400.0,43.8063,43.8541,43.5102,43.6726,389400.0
2015-04-17 09:45:00,45.69,45.73,45.5,45.7,550400.0,43.6439,43.6821,43.4624,43.6535,550400.0
2015-04-17 09:50:00,45.68,45.68,45.43,45.63,506600.0,43.6344,43.6344,43.3956,43.5866,506600.0
2015-04-17 09:55:00,45.63,45.66,45.41,45.5,282400.0,43.5866,43.6153,43.3765,43.4624,282400.0
2015-04-17 10:00:00,45.46,45.52,45.05,45.18,445400.0,43.4242,43.4815,43.0326,43.1568,445400.0
2015-04-17 10:05:00,45.16,45.19,44.83,44.95,695200.0,43.1377,43.1663,42.8224,42.9371,695200.0
2015-04-17 10:10:00,44.93,45.1,44.78,44.94,409000.0,42.918,43.0803,42.7747,42.9275,409000.0
2015-04-17 10:15:00,44.9,45.04,44.83,44.9,226800.0,42.8893,43.023,42.8224,42.8893,226800.0
2015-04-17 10:20:00,44.91,45.0,44.76,44.9,236400.0,42.8988,42.9848,42.7556,42.8893,236400.0
2015-04-17 10:25:00,44.9,45.0,44.83,44.94,124000.0,42.8893,42.9848,42.8224,42.9275,124000.0
2015-04-17 10:30:00,44.91,45.13,44.88,45.1,189200.0,42.8988,43.109,42.8702,43.0803,189200.0
2015-04-17 10:35:00,45.08,45.15,44.99,44.99,183800.0,43.0612,43.1281,42.9753,42.9753,183800.0
2015-04-17 10:40:00,45.01,45.12,44.97,45.09,147200.0,42.9944,43.0994,42.9562,43.0708,147200.0
2015-04-17 10:45:00,45.1,45.24,44.9,44.93,214800.0,43.0803,43.2141,42.8893,42.918,214800.0
2015-04-17 10:50:00,44.92,44.94,44.77,44.77,198800.0,42.9084,42.9275,42.7651,42.7651,198800.0
2015-04-17 10:55:00,44.77,44.81,44.62,44.71,215000.0,42.7651,42.8033,42.6218,42.7078,215000.0
2015-04-17 11:00:00,44.7,44.74,44.5,44.56,282000.0,42.6983,42.7365,42.5072,42.5645,282000.0
2015-04-17 11:05:00,44.55,44.83,44.5,44.8,265400.0,42.555,42.8224,42.5072,42.7938,265400.0
2015-04-17 11:10:00,44.82,44.92,44.79,44.82,146000.0,42.8129,42.9084,42.7842,42.8129,146000.0
2015-04-17 11:15:00,44.82,44.98,44.77,44.91,151800.0,42.8129,42.9657,42.7651,42.8988,151800.0
2015-04-17 11:20:00,44.92,45.15,44.91,45.06,187600.0,42.9084,43.1281,42.8988,43.0421,187600.0
2015-04-17 11:25:00,45.04,45.18,44.99,45.07,162600.0,43.023,43.1568,42.9753,43.0517,162600.0
2015-04-17 11:30:00,45.07,45.07,44.98,45.05,70200.0,43.0517,43.0517,42.9657,43.0326,70200.0
2015-04-17 11:35:00,45.03,45.05,44.86,44.92,178400.0,43.0135,43.0326,42.8511,42.9084,178400.0
2015-04-17 11:40:00,44.93,44.93,44.8,44.84,50000.0,42.918,42.918,42.7938,42.832,50000.0
2015-04-17 11:45:00,44.84,44.93,44.83,44.93,69200.0,42.832,42.918,42.8224,42.918,69200.0
2015-04-17 11:50:00,44.93,44.95,44.9,44.94,56800.0,42.918,42.9371,42.8893,42.9275,56800.0
2015-04-17 11:55:00,44.94,44.99,44.85,44.85,74600.0,42.9275,42.9753,42.8415,42.8415,74600.0
2015-04-17 12:00:00,44.85,44.96,44.85,44.92,129800.0,42.8415,42.9466,42.8415,42.9084,129800.0
2015-04-17 12:05:00,44.9,44.9,44.81,44.82,89800.0,42.8893,42.8893,42.8033,42.8129,89800.0
2015-04-17 12:10:00,44.83,44.99,44.83,44.98,89200.0,42.8224,42.9753,42.8224,42.9657,89200.0
2015-04-17 12:15:00,44.98,45.02,44.81,44.82,100200.0,42.9657,43.0039,42.8033,42.8129,100200.0
2015-04-17 12:20:00,44.85,44.93,44.81,44.82,100800.0,42.8415,42.918,42.8033,42.8129,100800.0
2015-04-17 12:25:00,44.82,44.84,44.7,44.73,196000.0,42.8129,42.832,42.6983,42.7269,196000.0
2015-04-17 12:30:00,44.73,44.77,44.66,44.75,46000.0,42.7269,42.7651,42.66,42.746,46000.0
2015-04-17 12:35:00,44.76,44.86,44.75,44.81,83400.0,42.7556,42.8511,42.746,42.8033,83400.0
2015-04-17 12:40:00,44.8,44.88,44.79,44.81,20600.0,42.7938,42.8702,42.7842,42.8033,20600.0
2015-04-17 12:45:00,44.82,44.83,44.76,44.83,8600.0,42.8129,42.8224,42.7556,42.8224,8600.0
2015-04-17 12:50:00,44.83,44.85,44.7,44.74,60400.0,42.8224,42.8415,42.6983,42.7365,60400.0
2015-04-17 12:55:00,44.76,44.92,44.76,44.88,68800.0,42.7556,42.9084,42.7556,42.8702,68800.0
2015-04-17 13:00:00,44.87,44.93,44.85,44.88,28400.0,42.8606,42.918,42.8415,42.8702,28400.0
2015-04-17 13:05:00,44.91,44.91,44.85,44.9,15600.0,42.8988,42.8988,42.8415,42.8893,15600.0
2015-04-17 13:10:00,44.85,44.86,44.83,44.84,35000.0,42.8415,42.8511,42.8224,42.832,35000.0
2015-04-17 13:15:00,44.81,44.92,44.81,44.92,26200.0,42.8033,42.9084,42.8033,42.9084,26200.0
2015-04-17 13:20:00,44.92,45.0,44.91,44.98,36200.0,42.9084,42.9848,42.8988,42.9657,36200.0
2015-04-17 13:25:00,44.98,44.98,44.88,44.88,57400.0,42.9657,42.9657,42.8702,42.8702,57400.0
2015-04-17 13:30:00,44.87,44.87,44.75,44.75,92400.0,42.8606,42.8606,42.746,42.746,92400.0
2015-04-17 13:35:00,44.76,44.8,44.73,44.74,53200.0,42.7556,42.7938,42.7269,42.7365,53200.0
2015-04-17 13:40:00,44.73,44.74,44.68,44.74,56600.0,42.7269,42.7365,42.6791,42.7365,56600.0
2015-04-17 13:45:00,44.73,44.77,44.68,44.74,34800.0,42.7269,42.7651,42.6791,42.7365,34800.0
2015-04-17 13:50:00,44.74,44.82,44.6,44.6,153200.0,42.7365,42.8129,42.6027,42.6027,153200.0
2015-04-17 13:55:00,44.6,44.63,44.55,44.56,158600.0,42.6027,42.6314,42.555,42.5645,158600.0
2015-04-17 14:00:00,44.57,44.68,44.54,44.55,92800.0,42.5741,42.6791,42.5454,42.555,92800.0
2015-04-17 14:05:00,44.55,44.56,44.36,44.38,293400.0,42.555,42.5645,42.3735,42.3926,293400.0
2015-04-17 14:10:00,44.38,44.48,44.35,44.38,105400.0,42.3926,42.4881,42.3639,42.3926,105400.0
2015-04-17 14:15:00,44.38,44.44,44.19,44.44,345200.0,42.3926,42.4499,42.2111,42.4499,345200.0
2015-04-17 14:20:00,44.44,44.48,44.38,44.48,56400.0,42.4499,42.4881,42.3926,42.4881,56400.0
2015-04-17 14:25:00,44.46,44.53,44.44,44.51,87200.0,42.469,42.5359,42.4499,42.5168,87200.0
2015-04-17 14:30:00,44.52,44.52,44.31,44.37,132200.0,42.5263,42.5263,42.3257,42.383,132200.0
2015-04-17 14:35:00,44.34,44.51,44.23,44.42,120600.0,42.3544,42.5168,42.2493,42.4308,120600.0
2015-04-17 14:40:00,44.42,44.49,44.38,44.48,140400.0,42.4308,42.4977,42.3926,42.4881,140400.0
2015-04-17 14:45:00,44.5,44.52,44.35,44.38,107400.0,42.5072,42.5263,42.3639,42.3926,107400.0
2015-04-17 14:50:00,44.37,44.38,44.32,44.35,59800.0,42.383,42.3926,42.3353,42.3639,59800.0
2015-04-17 14:55:00,44.35,44.41,44.35,44.35,102200.0,42.3639,42.4212,42.3639,42.3639,102200.0
2015-04-17 15:00:00,44.35,44.47,44.35,44.47,110600.0,42.3639,42.4786,42.3639,42.4786,110600.0
2015-04-17 15:05:00,44.47,44.47,44.38,44.4,104000.0,42.4786,42.4786,42.3926,42.4117,104000.0
2015-04-17 15:10:00,44.4,44.58,44.4,44.56,129200.0,42.4117,42.5836,42.4117,42.5645,129200.0
2015-04-17 15:15:00,44.6,44.65,44.56,44.57,118000.0,42.6027,42.6505,42.5645,42.5741,118000.0
2015-04-17 15:20:00,44.58,44.6,44.46,44.53,124400.0,42.5836,42.6027,42.469,42.5359,124400.0
2015-04-17 15:25:00,44.57,44.64,44.54,44.63,35200.0,42.5741,42.6409,42.5454,42.6314,35200.0
2015-04-17 15:30:00,44.62,44.91,44.6,44.89,261600.0,42.6218,42.8988,42.6027,42.8797,261600.0
2015-04-17 15:35:00,44.89,45.02,44.85,44.92,316600.0,42.8797,43.0039,42.8415,42.9084,316600.0
2015-04-17 15:40:00,44.91,44.92,44.82,44.83,104400.0,42.8988,42.9084,42.8129,42.8224,104400.0
2015-04-17 15:45:00,44.83,44.89,44.71,44.71,234600.0,42.8224,42.8797,42.7078,42.7078,234600.0
2015-04-17 15:50:00,44.7,44.83,44.68,44.77,128000.0,42.6983,42.8224,42.6791,42.7651,128000.0
2015-04-17 15:55:00,44.77,44.87,44.73,44.87,370000.0,42.7651,42.8606,42.7269,42.8606,370000.0
2015-04-20 09:30:00,45.52,45.69,45.5,45.52,651600.0,43.4815,43.6439,43.4624,43.4815,651600.0
2015-04-20 09:35:00,45.5,45.57,45.29,45.29,379800.0,43.4624,43.5293,43.2618,43.2618,379800.0
2015-04-20 09:40:00,45.29,45.59,45.29,45.53,213800.0,43.2618,43.5484,43.2618,43.4911,213800.0
2015-04-20 09:45:00,45.52,45.84,45.51,45.69,478600.0,43.4815,43.7872,43.472,43.6439,478600.0
2015-04-20 09:50:00,45.69,45.8,45.65,45.7,151600.0,43.6439,43.749,43.6057,43.6535,151600.0
2015-04-20 09:55:00,45.71,45.76,45.62,45.68,86600.0,43.663,43.7108,43.5771,43.6344,86600.0
2015-04-20 10:00:00,45.69,45.75,45.49,45.49,163400.0,43.6439,43.7012,43.4529,43.4529,163400.0
2015-04-20 10:05:00,45.51,45.61,45.49,45.58,115400.0,43.472,43.5675,43.4529,43.5388,115400.0
2015-04-20 10:10:00,45.6,45.63,45.45,45.47,129600.0,43.558,43.5866,43.4147,43.4338,129600.0
2015-04-20 10:15:00,45.48,45.52,45.41,45.44,141000.0,43.4433,43.4815,43.3765,43.4051,141000.0
2015-04-20 10:20:00,45.44,45.52,45.4,45.47,75000.0,43.4051,43.4815,43.3669,43.4338,75000.0
2015-04-20 10:25:00,45.48,45.6,45.47,45.52,144600.0,43.4433,43.558,43.4338,43.4815,144600.0
2015-04-20 10:30:00,45.54,45.67,45.53,45.66,114600.0,43.5006,43.6248,43.4911,43.6153,114600.0
2015-04-20 10:35:00,45.63,45.75,45.63,45.74,106200.0,43.5866,43.7012,43.5866,43.6917,106200.0
2015-04-20 10:40:00,45.75,45.82,45.71,45.72,195000.0,43.7012,43.7681,43.663,43.6726,195000.0
2015-04-20 10:45:00,45.73,45.79,45.72,45.75,96800.0,43.6821,43.7394,43.6726,43.7012,96800.0
2015-04-20 10:50:00,45.75,45.8,45.74,45.77,103000.0,43.7012,43.749,43.6917,43.7203,103000.0
2015-04-20 10:55:00,45.8,45.98,45.79,45.94,338200.0,43.749,43.9209,43.7394,43.8827,338200.0
2015-04-20 11:00:00,45.94,46.24,45.94,46.24,443000.0,43.8827,44.1693,43.8827,44.1693,443000.0
2015-04-20 11:05:00,46.24,46.4,46.24,46.39,163200.0,44.1693,44.3221,44.1693,44.3126,163200.0
2015-04-20 11:10:00,46.4,46.4,46.32,46.35,99800.0,44.3221,44.3221,44.2457,44.2744,99800.0
2015-04-20 11:15:00,46.35,46.38,46.26,46.27,108200.0,44.2744,44.303,44.1884,44.1979,108200.0
2015-04-20 11:20:00,46.26,46.37,46.26,46.34,155800.0,44.1884,44.2935,44.1884,44.2648,155800.0
2015-04-20 11:25:00,46.34,46.35,46.32,46.32,74600.0,44.2648,44.2744,44.2457,44.2457,74600.0
2015-04-20 11:30:00,46.33,46.43,46.32,46.43,98800.0,44.2553,44.3508,44.2457,44.3508,98800.0
2015-04-20 11:35:00,46.43,46.47,46.28,46.29,112400.0,44.3508,44.389,44.2075,44.2171,112400.0
2015-04-20 11:40:00,46.3,46.32,46.24,46.25,107400.0,44.2266,44.2457,44.1693,44.1788,107400.0
2015-04-20 11:45:00,46.26,46.27,46.23,46.25,94000.0,44.1884,44.1979,44.1597,44.1788,94000.0
2015-04-20 11:50:00,46.26,46.34,46.24,46.33,59600.0,44.1884,44.2648,44.1693,44.2553,59600.0
2015-04-20 11:55:00,46.34,46.37,46.33,46.35,13800.0,44.2648,44.2935,44.2553,44.2744,13800.0
2015-04-20 12:00:00,46.36,46.38,46.29,46.29,82000.0,44.2839,44.303,44.2171,44.2171,82000.0
2015-04-20 12:05:00,46.29,46.31,46.21,46.21,98600.0,44.2171,44.2362,44.1406,44.1406,98600.0
2015-04-20 12:10:00,46.21,46.24,46.19,46.23,52200.0,44.1406,44.1693,44.1215,44.1597,52200.0
2015-04-20 12:15:00,46.2,46.32,46.16,46.32,77200.0,44.1311,44.2457,44.0929,44.2457,77200.0
2015-04-20 12:20:00,46.32,46.35,46.29,46.34,63600.0,44.2457,44.2744,44.2171,44.2648,63600.0
2015-04-20 12:25:00,46.34,46.38,46.31,46.31,29000.0,44.2648,44.303,44.2362,44.2362,29000.0
2015-04-20 12:30:00,46.29,46.3,46.23,46.23,68800.0,44.2171,44.2266,44.1597,44.1597,68800.0
2015-04-20 12:35:00,46.23,46.24,46.18,46.19,66000.0,44.1597,44.1693,44.112,44.1215,66000.0
2015-04-20 12:40:00,46.18,46.23,46.16,46.22,36600.0,44.112,44.1597,44.0929,44.1502,36600.0
2015-04-20 12:45:00,46.22,46.22,46.15,46.16,35800.0,44.1502,44.1502,44.0833,44.0929,35800.0
2015-04-20 12:50:00,46.16,46.22,46.16,46.16,42400.0,44.0929,44.1502,44.0929,44.0929,42400.0
2015-04-20 12:55:00,46.15,46.2,46.14,46.18,37600.0,44.0833,44.1311,44.0738,44.112,37600.0
2015-04-20 13:00:00,46.19,46.23,46.17,46.19,29200.0,44.1215,44.1597,44.1024,44.1215,29200.0
2015-04-20 13:05:00,46.18,46.2,46.14,46.17,19400.0,44.112,44.1311,44.0738,44.1024,19400.0
2015-04-20 13:10:00,46.17,46.23,46.16,46.19,36800.0,44.1024,44.1597,44.0929,44.1215,36800.0
2015-04-20 13:15:00,46.18,46.18,46.1,46.13,39800.0,44.112,44.112,44.0356,44.0642,39800.0
2015-04-20 13:20:00,46.12,46.13,46.06,46.08,50400.0,44.0547,44.0642,43.9974,44.0165,50400.0
2015-04-20 13:25:00,46.07,46.1,46.03,46.1,79400.0,44.0069,44.0356,43.9687,44.0356,79400.0
2015-04-20 13:30:00,46.09,46.17,46.08,46.09,51400.0,44.026,44.1024,44.0165,44.026,51400.0
2015-04-20 13:35:00,46.05,46.16,46.04,46.13,55000.0,43.9878,44.0929,43.9782,44.0642,55000.0
2015-04-20 13:40:00,46.13,46.13,46.1,46.1,41400.0,44.0642,44.0642,44.0356,44.0356,41400.0
2015-04-20 13:45:00,46.11,46.19,46.1,46.14,52200.0,44.0451,44.1215,44.0356,44.0738,52200.0
2015-04-20 13:50:00,46.14,46.18,46.06,46.07,48200.0,44.0738,44.112,43.9974,44.0069,48200.0
2015-04-20 13:55:00,46.06,46.13,46.04,46.06,22000.0,43.9974,44.0642,43.9782,43.9974,22000.0
2015-04-20 14:00:00,46.05,46.15,46.05,46.13,70400.0,43.9878,44.0833,43.9878,44.0642,70400.0
2015-04-20 14:05:00,46.12,46.12,46.02,46.02,116600.0,44.0547,44.0547,43.9591,43.9591,116600.0
2015-04-20 14:10:00,46.02,46.08,45.99,46.02,90000.0,43.9591,44.0165,43.9305,43.9591,90000.0
2015-04-20 14:15:00,46.02,46.18,46.02,46.15,73400.0,43.9591,44.112,43.9591,44.0833,73400.0
2015-04-20 14:20:00,46.13,46.17,46.09,46.1,77400.0,44.0642,44.1024,44.026,44.0356,77400.0
2015-04-20 14:25:00,46.1,46.15,46.07,46.08,33200.0,44.0356,44.0833,44.0069,44.0165,33200.0
2015-04-20 14:30:00,46.06,46.07,45.97,45.98,59200.0,43.9974,44.0069,43.9114,43.9209,59200.0
2015-04-20 14:35:00,45.98,46.06,45.97,46.06,56600.0,43.9209,43.9974,43.9114,43.9974,56600.0
2015-04-20 14:40:00,46.05,46.12,46.05,46.11,52400.0,43.9878,44.0547,43.9878,44.0451,52400.0
2015-04-20 14:45:00,46.1,46.15,46.06,46.09,40400.0,44.0356,44.0833,43.9974,44.026,40400.0
2015-04-20 14:50:00,46.09,46.11,45.99,46.02,59800.0,44.026,44.0451,43.9305,43.9591,59800.0
2015-04-20 14:55:00,45.99,46.05,45.99,46.04,44800.0,43.9305,43.9878,43.9305,43.9782,44800.0
2015-04-20 15:00:00,46.02,46.07,45.98,46.04,49200.0,43.9591,44.0069,43.9209,43.9782,49200.0
2015-04-20 15:05:00,46.03,46.1,46.03,46.1,61200.0,43.9687,44.0356,43.9687,44.0356,61200.0
2015-04-20 15:10:00,46.1,46.11,46.06,46.1,104000.0,44.0356,44.0451,43.9974,44.0356,104000.0
2015-04-20 15:15:00,46.1,46.15,46.1,46.13,66400.0,44.0356,44.0833,44.0356,44.0642,66400.0
2015-04-20 15:20:00,46.13,46.13,46.02,46.02,76400.0,44.0642,44.0642,43.9591,43.9591,76400.0
2015-04-20 15:25:00,46.02,46.05,46.01,46.04,42400.0,43.9591,43.9878,43.9496,43.9782,42400.0
2015-04-20 15:30:00,46.04,46.11,46.0,46.02,62400.0,43.9782,44.0451,43.94,43.9591,62400.0
2015-04-20 15:35:00,46.02,46.02,45.94,45.94,79800.0,43.9591,43.9591,43.8827,43.8827,79800.0
2015-04-20 15:40:00,45.93,46.02,45.93,46.01,63800.0,43.8732,43.9591,43.8732,43.9496,63800.0
2015-04-20 15:45:00,46.01,46.12,46.01,46.06,214800.0,43.9496,44.0547,43.9496,43.9974,214800.0
2015-04-20 15:50:00,46.07,46.12,46.04,46.08,99800.0,44.0069,44.0547,43.9782,44.0165,99800.0
2015-04-20 15:55:00,46.08,46.19,46.05,46.11,344200.0,44.0165,44.1215,43.9878,44.0451,344200.0
2015-04-21 09:30:00,46.58,46.8,46.55,46.6,351600.0,44.4941,44.7042,44.4654,44.5132,351600.0
2015-04-21 09:35:00,46.59,46.6,46.31,46.34,288400.0,44.5036,44.5132,44.2362,44.2648,288400.0
2015-04-21 09:40:00,46.33,46.47,46.24,46.43,288000.0,44.2553,44.389,44.1693,44.3508,288000.0
2015-04-21 09:45:00,46.42,46.57,46.41,46.47,172400.0,44.3412,44.4845,44.3317,44.389,172400.0
2015-04-21 09:50:00,46.48,46.51,46.28,46.4,165400.0,44.3985,44.4272,44.2075,44.3221,165400.0
2015-04-21 09:55:00,46.44,46.45,46.22,46.25,153800.0,44.3603,44.3699,44.1502,44.1788,153800.0
2015-04-21 10:00:00,46.27,46.39,46.24,46.26,111000.0,44.1979,44.3126,44.1693,44.1884,111000.0
2015-04-21 10:05:00,46.29,46.3,46.09,46.18,172000.0,44.2171,44.2266,44.026,44.112,172000.0
2015-04-21 10:10:00,46.2,46.29,46.19,46.21,201800.0,44.1311,44.2171,44.1215,44.1406,201800.0
2015-04-21 10:15:00,46.18,46.44,46.16,46.43,179000.0,44.112,44.3603,44.0929,44.3508,179000.0
2015-04-21 10:20:00,46.42,46.49,46.34,46.49,153600.0,44.3412,44.4081,44.2648,44.4081,153600.0
2015-04-21 10:25:00,46.49,46.49,46.37,46.38,55200.0,44.4081,44.4081,44.2935,44.303,55200.0
2015-04-21 10:30:00,46.4,46.42,46.26,46.38,126000.0,44.3221,44.3412,44.1884,44.303,126000.0
2015-04-21 10:35:00,46.35,46.43,46.33,46.41,41800.0,44.2744,44.3508,44.2553,44.3317,41800.0
2015-04-21 10:40:00,46.41,46.44,46.26,46.33,115600.0,44.3317,44.3603,44.1884,44.2553,115600.0
2015-04-21 10:45:00,46.33,46.38,46.3,46.31,70600.0,44.2553,44.303,44.2266,44.2362,70600.0
2015-04-21 10:50:00,46.29,46.38,46.27,46.36,75600.0,44.2171,44.303,44.1979,44.2839,75600.0
2015-04-21 10:55:00,46.38,46.42,46.34,46.34,61000.0,44.303,44.3412,44.2648,44.2648,61000.0
2015-04-21 11:00:00,46.34,46.46,46.34,46.46,88600.0,44.2648,44.3794,44.2648,44.3794,88600.0
2015-04-21 11:05:00,46.46,46.49,46.41,46.45,91000.0,44.3794,44.4081,44.3317,44.3699,91000.0
2015-04-21 11:10:00,46.45,46.48,46.42,46.47,86800.0,44.3699,44.3985,44.3412,44.389,86800.0
2015-04-21 11:15:00,46.48,46.52,46.43,46.45,192000.0,44.3985,44.4368,44.3508,44.3699,192000.0
2015-04-21 11:20:00,46.45,46.49,46.35,46.36,132800.0,44.3699,44.4081,44.2744,44.2839,132800.0
2015-04-21 11:25:00,46.35,46.38,46.3,46.31,74800.0,44.2744,44.303,44.2266,44.2362,74800.0
2015-04-21 11:30:00,46.3,46.36,46.28,46.31,82200.0,44.2266,44.2839,44.2075,44.2362,82200.0
2015-04-21 11:35:00,46.31,46.38,46.3,46.3,76600.0,44.2362,44.303,44.2266,44.2266,76600.0
2015-04-21 11:40:00,46.31,46.34,46.18,46.18,129000.0,44.2362,44.2648,44.112,44.112,129000.0
2015-04-21 11:45:00,46.18,46.18,46.05,46.12,152000.0,44.112,44.112,43.9878,44.0547,152000.0
2015-04-21 11:50:00,46.1,46.1,45.92,46.01,210200.0,44.0356,44.0356,43.8636,43.9496,210200.0
2015-04-21 11:55:00,46.02,46.06,45.97,46.04,56800.0,43.9591,43.9974,43.9114,43.9782,56800.0
2015-04-21 12:00:00,46.02,46.04,45.96,46.04,66800.0,43.9591,43.9782,43.9018,43.9782,66800.0
2015-04-21 12:05:00,46.02,46.13,45.99,46.12,61800.0,43.9591,44.0642,43.9305,44.0547,61800.0
2015-04-21 12:10:00,46.12,46.16,46.09,46.15,115400.0,44.0547,44.0929,44.026,44.0833,115400.0
2015-04-21 12:15:00,46.15,46.15,46.06,46.06,41000.0,44.0833,44.0833,43.9974,43.9974,41000.0
2015-04-21 12:20:00,46.07,46.17,46.06,46.16,51400.0,44.0069,44.1024,43.9974,44.0929,51400.0
2015-04-21 12:25:00,46.16,46.24,46.16,46.17,52400.0,44.0929,44.1693,44.0929,44.1024,52400.0
2015-04-21 12:30:00,46.17,46.22,46.13,46.19,48000.0,44.1024,44.1502,44.0642,44.1215,48000.0
2015-04-21 12:35:00,46.18,46.23,46.17,46.2,33400.0,44.112,44.1597,44.1024,44.1311,33400.0
2015-04-21 12:40:00,46.21,46.22,46.15,46.19,30000.0,44.1406,44.1502,44.0833,44.1215,30000.0
2015-04-21 12:45:00,46.19,46.19,46.13,46.15,14600.0,44.1215,44.1215,44.0642,44.0833,14600.0
2015-04-21 12:50:00,46.12,46.15,46.1,46.12,30200.0,44.0547,44.0833,44.0356,44.0547,30200.0
2015-04-21 12:55:00,46.1,46.14,46.1,46.13,12000.0,44.0356,44.0738,44.0356,44.0642,12000.0
2015-04-21 13:00:00,46.11,46.19,46.1,46.19,25400.0,44.0451,44.1215,44.0356,44.1215,25400.0
2015-04-21 13:05:00,46.17,46.2,46.15,46.2,17800.0,44.1024,44.1311,44.0833,44.1311,17800.0
2015-04-21 13:10:00,46.2,46.3,46.17,46.3,71400.0,44.1311,44.2266,44.1024,44.2266,71400.0
2015-04-21 13:15:00,46.3,46.31,46.26,46.27,64600.0,44.2266,44.2362,44.1884,44.1979,64600.0
2015-04-21 13:20:00,46.28,46.3,46.27,46.29,22200.0,44.2075,44.2266,44.1979,44.2171,22200.0
2015-04-21 13:25:00,46.28,46.3,46.22,46.24,40200.0,44.2075,44.2266,44.1502,44.1693,40200.0
2015-04-21 13:30:00,46.24,46.29,46.17,46.21,56600.0,44.1693,44.2171,44.1024,44.1406,56600.0
2015-04-21 13:35:00,46.22,46.22,46.03,46.05,86800.0,44.1502,44.1502,43.9687,43.9878,86800.0
2015-04-21 13:40:00,46.06,46.1,46.05,46.09,59000.0,43.9974,44.0356,43.9878,44.026,59000.0
2015-04-21 13:45:00,46.09,46.13,45.99,46.01,49400.0,44.026,44.0642,43.9305,43.9496,49400.0
2015-04-21 13:50:00,46.01,46.15,46.01,46.12,36000.0,43.9496,44.0833,43.9496,44.0547,36000.0
2015-04-21 13:55:00,46.13,46.16,46.11,46.13,24600.0,44.0642,44.0929,44.0451,44.0642,24600.0
2015-04-21 14:00:00,46.08,46.08,46.01,46.06,39800.0,44.0165,44.0165,43.9496,43.9974,39800.0
2015-04-21 14:05:00,46.05,46.05,45.89,45.98,160800.0,43.9878,43.9878,43.835,43.9209,160800.0
2015-04-21 14:10:00,45.97,46.01,45.92,45.97,74200.0,43.9114,43.9496,43.8636,43.9114,74200.0
2015-04-21 14:15:00,45.98,46.08,45.98,46.06,109400.0,43.9209,44.0165,43.9209,43.9974,109400.0
2015-04-21 14:20:00,46.03,46.05,46.0,46.01,39000.0,43.9687,43.9878,43.94,43.9496,39000.0
2015-04-21 14:25:00,46.02,46.15,46.01,46.13,89400.0,43.9591,44.0833,43.9496,44.0642,89400.0
2015-04-21 14:30:00,46.14,46.17,46.1,46.15,36200.0,44.0738,44.1024,44.0356,44.0833,36200.0
2015-04-21 14:35:00,46.15,46.15,46.09,46.1,23200.0,44.0833,44.0833,44.026,44.0356,23200.0
2015-04-21 14:40:00,46.1,46.14,46.06,46.08,39200.0,44.0356,44.0738,43.9974,44.0165,39200.0
2015-04-21 14:45:00,46.08,46.14,46.05,46.11,35600.0,44.0165,44.0738,43.9878,44.0451,35600.0
2015-04-21 14:50:00,46.1,46.12,46.08,46.1,20000.0,44.0356,44.0547,44.0165,44.0356,20000.0
2015-04-21 14:55:00,46.12,46.15,46.09,46.13,31800.0,44.0547,44.0833,44.026,44.0642,31800.0
2015-04-21 15:00:00,46.13,46.13,46.08,46.11,77600.0,44.0642,44.0642,44.0165,44.0451,77600.0
2015-04-21 15:05:00,46.1,46.19,46.1,46.15,89600.0,44.0356,44.1215,44.0356,44.0833,89600.0
2015-04-21 15:10:00,46.15,46.15,46.06,46.09,103200.0,44.0833,44.0833,43.9974,44.026,103200.0
2015-04-21 15:15:00,46.12,46.12,46.08,46.08,30000.0,44.0547,44.0547,44.0165,44.0165,30000.0
2015-04-21 15:20:00,46.07,46.16,46.06,46.13,102800.0,44.0069,44.0929,43.9974,44.0642,102800.0
2015-04-21 15:25:00,46.13,46.13,46.03,46.04,50000.0,44.0642,44.0642,43.9687,43.9782,50000.0
2015-04-21 15:30:00,46.05,46.05,45.95,45.99,100200.0,43.9878,43.9878,43.8923,43.9305,100200.0
2015-04-21 15:35:00,45.99,46.06,45.96,46.03,54400.0,43.9305,43.9974,43.9018,43.9687,54400.0
2015-04-21 15:40:00,46.02,46.1,45.99,46.0,84000.0,43.9591,44.0356,43.9305,43.94,84000.0
2015-04-21 15:45:00,45.99,46.05,45.99,46.01,20600.0,43.9305,43.9878,43.9305,43.9496,20600.0
2015-04-21 15:50:00,46.01,46.08,45.99,46.08,82400.0,43.9496,44.0165,43.9305,44.0165,82400.0
2015-04-21 15:55:00,46.08,46.14,45.96,45.97,211800.0,44.0165,44.0738,43.9018,43.9114,211800.0
2015-04-22 09:30:00,45.99,46.15,45.92,46.0,349800.0,43.9305,44.0833,43.8636,43.94,349800.0
2015-04-22 09:35:00,45.99,45.99,45.77,45.83,379800.0,43.9305,43.9305,43.7203,43.7777,379800.0
2015-04-22 09:40:00,45.82,45.97,45.67,45.67,209200.0,43.7681,43.9114,43.6248,43.6248,209200.0
2015-04-22 09:45:00,45.67,45.7,45.36,45.44,312200.0,43.6248,43.6535,43.3287,43.4051,312200.0
2015-04-22 09:50:00,45.43,45.55,45.34,45.49,229600.0,43.3956,43.5102,43.3096,43.4529,229600.0
2015-04-22 09:55:00,45.48,45.62,45.41,45.62,108400.0,43.4433,43.5771,43.3765,43.5771,108400.0
2015-04-22 10:00:00,45.62,45.76,45.25,45.33,354400.0,43.5771,43.7108,43.2236,43.3,354400.0
2015-04-22 10:05:00,45.31,45.39,45.13,45.18,203800.0,43.2809,43.3574,43.109,43.1568,203800.0
2015-04-22 10:10:00,45.18,45.34,45.06,45.16,258800.0,43.1568,43.3096,43.0421,43.1377,258800.0
2015-04-22 10:15:00,45.13,45.15,44.87,45.06,347800.0,43.109,43.1281,42.8606,43.0421,347800.0
2015-04-22 10:20:00,45.05,45.17,44.95,45.16,214600.0,43.0326,43.1472,42.9371,43.1377,214600.0
2015-04-22 10:25:00,45.14,45.2,45.04,45.13,126800.0,43.1185,43.1759,43.023,43.109,126800.0
2015-04-22 10:30:00,45.15,45.19,45.05,45.09,162600.0,43.1281,43.1663,43.0326,43.0708,162600.0
2015-04-22 10:35:00,45.09,45.12,45.02,45.07,92200.0,43.0708,43.0994,43.0039,43.0517,92200.0
2015-04-22 10:40:00,45.09,45.48,45.08,45.45,249200.0,43.0708,43.4433,43.0612,43.4147,249200.0
2015-04-22 10:45:00,45.45,45.81,45.45,45.74,371200.0,43.4147,43.7585,43.4147,43.6917,371200.0
2015-04-22 10:50:00,45.76,45.83,45.68,45.7,190800.0,43.7108,43.7777,43.6344,43.6535,190800.0
2015-04-22 10:55:00,45.71,45.83,45.68,45.79,148800.0,43.663,43.7777,43.6344,43.7394,148800.0
2015-04-22 11:00:00,45.8,45.95,45.8,45.95,156000.0,43.749,43.8923,43.749,43.8923,156000.0
2015-04-22 11:05:00,45.95,46.01,45.92,45.96,282600.0,43.8923,43.9496,43.8636,43.9018,282600.0
2015-04-22 11:10:00,45.96,46.07,45.96,45.97,345400.0,43.9018,44.0069,43.9018,43.9114,345400.0
2015-04-22 11:15:00,45.99,46.01,45.88,45.92,151200.0,43.9305,43.9496,43.8254,43.8636,151200.0
2015-04-22 11:20:00,45.92,45.98,45.92,45.93,36200.0,43.8636,43.9209,43.8636,43.8732,36200.0
2015-04-22 11:25:00,45.95,46.0,45.9,45.98,66200.0,43.8923,43.94,43.8445,43.9209,66200.0
2015-04-22 11:30:00,46.0,46.1,45.95,45.98,163000.0,43.94,44.0356,43.8923,43.9209,163000.0
2015-04-22 11:35:00,45.98,46.01,45.92,45.96,31400.0,43.9209,43.9496,43.8636,43.9018,31400.0
2015-04-22 11:40:00,45.96,45.97,45.91,45.96,23400.0,43.9018,43.9114,43.8541,43.9018,23400.0
2015-04-22 11:45:00,45.97,45.99,45.86,45.88,60400.0,43.9114,43.9305,43.8063,43.8254,60400.0
2015-04-22 11:50:00,45.88,45.92,45.82,45.89,76400.0,43.8254,43.8636,43.7681,43.835,76400.0
2015-04-22 11:55:00,45.93,46.0,45.92,46.0,43400.0,43.8732,43.94,43.8636,43.94,43400.0
2015-04-22 12:00:00,46.0,46.05,45.88,45.89,52000.0,43.94,43.9878,43.8254,43.835,52000.0
2015-04-22 12:05:00,45.88,45.9,45.85,45.9,29200.0,43.8254,43.8445,43.7968,43.8445,29200.0
2015-04-22 12:10:00,45.9,45.95,45.88,45.95,34000.0,43.8445,43.8923,43.8254,43.8923,34000.0
2015-04-22 12:15:00,45.96,45.98,45.9,45.98,19400.0,43.9018,43.9209,43.8445,43.9209,19400.0
2015-04-22 12:20:00,45.99,46.02,45.97,45.99,45600.0,43.9305,43.9591,43.9114,43.9305,45600.0
2015-04-22 12:25:00,46.0,46.04,45.95,45.98,35200.0,43.94,43.9782,43.8923,43.9209,35200.0
2015-04-22 12:30:00,45.98,46.01,45.91,45.96,23000.0,43.9209,43.9496,43.8541,43.9018,23000.0
2015-04-22 12:35:00,45.98,46.02,45.96,46.02,20400.0,43.9209,43.9591,43.9018,43.9591,20400.0
2015-04-22 12:40:00,45.99,46.02,45.97,46.01,28800.0,43.9305,43.9591,43.9114,43.9496,28800.0
2015-04-22 12:45:00,46.01,46.06,45.99,46.01,37600.0,43.9496,43.9974,43.9305,43.9496,37600.0
2015-04-22 12:50:00,46.03,46.18,46.02,46.16,145600.0,43.9687,44.112,43.9591,44.0929,145600.0
2015-04-22 12:55:00,46.17,46.22,46.1,46.2,177000.0,44.1024,44.1502,44.0356,44.1311,177000.0
2015-04-22 13:00:00,46.21,46.25,46.13,46.17,116600.0,44.1406,44.1788,44.0642,44.1024,116600.0
2015-04-22 13:05:00,46.16,46.16,46.02,46.05,66800.0,44.0929,44.0929,43.9591,43.9878,66800.0
2015-04-22 13:10:00,46.05,46.11,46.05,46.08,16400.0,43.9878,44.0451,43.9878,44.0165,16400.0
2015-04-22 13:15:00,46.1,46.15,46.05,46.05,23400.0,44.0356,44.0833,43.9878,43.9878,23400.0
2015-04-22 13:20:00,46.08,46.12,46.07,46.07,9400.0,44.0165,44.0547,44.0069,44.0069,9400.0
2015-04-22 13:25:00,46.1,46.13,46.06,46.06,11600.0,44.0356,44.0642,43.9974,43.9974,11600.0
2015-04-22 13:30:00,46.06,46.11,46.05,46.1,33800.0,43.9974,44.0451,43.9878,44.0356,33800.0
2015-04-22 13:35:00,46.11,46.16,46.1,46.13,17200.0,44.0451,44.0929,44.0356,44.0642,17200.0
2015-04-22 13:40:00,46.15,46.24,46.15,46.23,58600.0,44.0833,44.1693,44.0833,44.1597,58600.0
2015-04-22 13:45:00,46.24,46.32,46.23,46.29,208600.0,44.1693,44.2457,44.1597,44.2171,208600.0
2015-04-22 13:50:00,46.26,46.26,46.18,46.21,114200.0,44.1884,44.1884,44.112,44.1406,114200.0
2015-04-22 13:55:00,46.2,46.24,46.19,46.23,22600.0,44.1311,44.1693,44.1215,44.1597,22600.0
2015-04-22 14:00:00,46.24,46.24,46.17,46.2,49000.0,44.1693,44.1693,44.1024,44.1311,49000.0
2015-04-22 14:05:00,46.22,46.3,46.22,46.29,101800.0,44.1502,44.2266,44.1502,44.2171,101800.0
2015-04-22 14:10:00,46.3,46.38,46.29,46.34,86600.0,44.2266,44.303,44.2171,44.2648,86600.0
2015-04-22 14:15:00,46.33,46.35,46.28,46.3,42400.0,44.2553,44.2744,44.2075,44.2266,42400.0
2015-04-22 14:20:00,46.31,46.34,46.29,46.32,14600.0,44.2362,44.2648,44.2171,44.2457,14600.0
2015-04-22 14:25:00,46.32,46.35,46.31,46.33,37800.0,44.2457,44.2744,44.2362,44.2553,37800.0
2015-04-22 14:30:00,46.34,46.38,46.29,46.38,39600.0,44.2648,44.303,44.2171,44.303,39600.0
2015-04-22 14:35:00,46.34,46.37,46.33,46.35,13400.0,44.2648,44.2935,44.2553,44.2744,13400.0
2015-04-22 14:40:00,46.36,46.38,46.29,46.3,52200.0,44.2839,44.303,44.2171,44.2266,52200.0
2015-04-22 14:45:00,46.3,46.31,46.29,46.3,53600.0,44.2266,44.2362,44.2171,44.2266,53600.0
2015-04-22 14:50:00,46.3,46.3,46.25,46.26,53200.0,44.2266,44.2266,44.1788,44.1884,53200.0
2015-04-22 14:55:00,46.26,46.26,46.17,46.19,101800.0,44.1884,44.1884,44.1024,44.1215,101800.0
2015-04-22 15:00:00,46.21,46.3,46.2,46.24,28400.0,44.1406,44.2266,44.1311,44.1693,28400.0
2015-04-22 15:05:00,46.22,46.27,46.21,46.24,45400.0,44.1502,44.1979,44.1406,44.1693,45400.0
2015-04-22 15:10:00,46.24,46.25,46.15,46.17,60600.0,44.1693,44.1788,44.0833,44.1024,60600.0
2015-04-22 15:15:00,46.19,46.23,46.15,46.19,29400.0,44.1215,44.1597,44.0833,44.1215,29400.0
2015-04-22 15:20:00,46.18,46.29,46.18,46.27,84600.0,44.112,44.2171,44.112,44.1979,84600.0
2015-04-22 15:25:00,46.26,46.3,46.23,46.24,40400.0,44.1884,44.2266,44.1597,44.1693,40400.0
2015-04-22 15:30:00,46.24,46.24,46.1,46.13,76400.0,44.1693,44.1693,44.0356,44.0642,76400.0
2015-04-22 15:35:00,46.16,46.18,46.08,46.16,62200.0,44.0929,44.112,44.0165,44.0929,62200.0
2015-04-22 15:40:00,46.15,46.21,46.13,46.17,89200.0,44.0833,44.1406,44.0642,44.1024,89200.0
2015-04-22 15:45:00,46.15,46.24,46.15,46.17,52400.0,44.0833,44.1693,44.0833,44.1024,52400.0
2015-04-22 15:50:00,46.17,46.23,46.15,46.2,82600.0,44.1024,44.1597,44.0833,44.1311,82600.0
2015-04-22 15:55:00,46.2,46.23,46.15,46.19,123000.0,44.1311,44.1597,44.0833,44.1215,123000.0
2015-04-23 09:30:00,45.95,46.1,45.85,46.07,265200.0,43.8923,44.0356,43.7968,44.0069,265200.0
2015-04-23 09:35:00,46.06,46.19,46.02,46.11,349200.0,43.9974,44.1215,43.9591,44.0451,349200.0
2015-04-23 09:40:00,46.11,46.15,46.04,46.08,104600.0,44.0451,44.0833,43.9782,44.0165,104600.0
2015-04-23 09:45:00,46.05,46.13,45.94,46.09,173400.0,43.9878,44.0642,43.8827,44.026,173400.0
2015-04-23 09:50:00,46.07,46.17,45.97,46.16,118000.0,44.0069,44.1024,43.9114,44.0929,118000.0
2015-04-23 09:55:00,46.13,46.23,46.09,46.21,166400.0,44.0642,44.1597,44.026,44.1406,166400.0
2015-04-23 10:00:00,46.22,46.27,46.04,46.1,199800.0,44.1502,44.1979,43.9782,44.0356,199800.0
2015-04-23 10:05:00,46.08,46.1,45.95,45.95,192400.0,44.0165,44.0356,43.8923,43.8923,192400.0
2015-04-23 10:10:00,45.94,45.95,45.82,45.89,224200.0,43.8827,43.8923,43.7681,43.835,224200.0
2015-04-23 10:15:00,45.9,45.92,45.72,45.83,168000.0,43.8445,43.8636,43.6726,43.7777,168000.0
2015-04-23 10:20:00,45.85,45.87,45.74,45.82,96800.0,43.7968,43.8159,43.6917,43.7681,96800.0
2015-04-23 10:25:00,45.82,45.93,45.82,45.9,113400.0,43.7681,43.8732,43.7681,43.8445,113400.0
2015-04-23 10:30:00,45.89,46.09,45.89,46.04,126000.0,43.835,44.026,43.835,43.9782,126000.0
2015-04-23 10:35:00,46.04,46.06,45.97,46.03,31200.0,43.9782,43.9974,43.9114,43.9687,31200.0
2015-04-23 10:40:00,46.04,46.16,46.03,46.14,131000.0,43.9782,44.0929,43.9687,44.0738,131000.0
2015-04-23 10:45:00,46.15,46.18,46.09,46.13,54000.0,44.0833,44.112,44.026,44.0642,54000.0
2015-04-23 10:50:00,46.12,46.13,46.05,46.1,62200.0,44.0547,44.0642,43.9878,44.0356,62200.0
2015-04-23 10:55:00,46.11,46.18,46.08,46.1,42600.0,44.0451,44.112,44.0165,44.0356,42600.0
2015-04-23 11:00:00,46.05,46.15,46.05,46.1,67600.0,43.9878,44.0833,43.9878,44.0356,67600.0
2015-04-23 11:05:00,46.13,46.21,46.12,46.14,111400.0,44.0642,44.1406,44.0547,44.0738,111400.0
2015-04-23 11:10:00,46.18,46.21,46.12,46.2,81200.0,44.112,44.1406,44.0547,44.1311,81200.0
2015-04-23 11:15:00,46.19,46.19,46.0,46.0,89000.0,44.1215,44.1215,43.94,43.94,89000.0
2015-04-23 11:20:00,45.99,46.09,45.99,46.09,60000.0,43.9305,44.026,43.9305,44.026,60000.0
2015-04-23 11:25:00,46.08,46.12,46.07,46.08,22200.0,44.0165,44.0547,44.0069,44.0165,22200.0
2015-04-23 11:30:00,46.09,46.15,46.05,46.14,40200.0,44.026,44.0833,43.9878,44.0738,40200.0
2015-04-23 11:35:00,46.15,46.2,46.15,46.19,48400.0,44.0833,44.1311,44.0833,44.1215,48400.0
2015-04-23 11:40:00,46.19,46.21,46.07,46.1,69800.0,44.1215,44.1406,44.0069,44.0356,69800.0
2015-04-23 11:45:00,46.1,46.17,46.1,46.13,43000.0,44.0356,44.1024,44.0356,44.0642,43000.0
2015-04-23 11:50:00,46.13,46.56,46.13,46.55,435400.0,44.0642,44.475,44.0642,44.4654,435400.0
2015-04-23 11:55:00,46.56,46.62,46.52,46.54,182800.0,44.475,44.5323,44.4368,44.4559,182800.0
2015-04-23 12:00:00,46.54,46.55,46.38,46.42,136800.0,44.4559,44.4654,44.303,44.3412,136800.0
2015-04-23 12:05:00,46.42,46.52,46.41,46.51,98400.0,44.3412,44.4368,44.3317,44.4272,98400.0
2015-04-23 12:10:00,46.52,46.58,46.48,46.55,94600.0,44.4368,44.4941,44.3985,44.4654,94600.0
2015-04-23 12:15:00,46.56,46.58,46.53,46.57,52200.0,44.475,44.4941,44.4463,44.4845,52200.0
2015-04-23 12:20:00,46.58,46.63,46.53,46.57,75000.0,44.4941,44.5418,44.4463,44.4845,75000.0
2015-04-23 12:25:00,46.57,46.62,46.54,46.62,55400.0,44.4845,44.5323,44.4559,44.5323,55400.0
2015-04-23 12:30:00,46.62,46.63,46.6,46.63,48400.0,44.5323,44.5418,44.5132,44.5418,48400.0
2015-04-23 12:35:00,46.63,46.73,46.62,46.71,138800.0,44.5418,44.6373,44.5323,44.6182,138800.0
2015-04-23 12:40:00,46.73,46.75,46.66,46.67,128200.0,44.6373,44.6565,44.5705,44.58,128200.0
2015-04-23 12:45:00,46.68,46.73,46.67,46.7,79600.0,44.5896,44.6373,44.58,44.6087,79600.0
2015-04-23 12:50:00,46.71,46.77,46.7,46.76,149200.0,44.6182,44.6756,44.6087,44.666,149200.0
2015-04-23 12:55:00,46.77,46.77,46.73,46.77,85200.0,44.6756,44.6756,44.6373,44.6756,85200.0
2015-04-23 13:00:00,46.77,46.88,46.76,46.85,203000.0,44.6756,44.7806,44.666,44.752,203000.0
2015-04-23 13:05:00,46.85,46.88,46.82,46.83,59000.0,44.752,44.7806,44.7233,44.7329,59000.0
2015-04-23 13:10:00,46.86,46.92,46.83,46.92,71200.0,44.7615,44.8188,44.7329,44.8188,71200.0
2015-04-23 13:15:00,46.92,46.94,46.83,46.85,52800.0,44.8188,44.8379,44.7329,44.752,52800.0
2015-04-23 13:20:00,46.86,47.02,46.86,47.02,116000.0,44.7615,44.9144,44.7615,44.9144,116000.0
2015-04-23 13:25:00,47.02,47.03,46.91,46.92,67200.0,44.9144,44.9239,44.8093,44.8188,67200.0
2015-04-23 13:30:00,46.93,47.01,46.92,46.97,44000.0,44.8284,44.9048,44.8188,44.8666,44000.0
2015-04-23 13:35:00,46.99,46.99,46.91,46.91,69200.0,44.8857,44.8857,44.8093,44.8093,69200.0
2015-04-23 13:40:00,46.92,46.93,46.84,46.85,22400.0,44.8188,44.8284,44.7424,44.752,22400.0
2015-04-23 13:45:00,46.84,46.91,46.84,46.91,21200.0,44.7424,44.8093,44.7424,44.8093,21200.0
2015-04-23 13:50:00,46.91,46.91,46.84,46.85,49200.0,44.8093,44.8093,44.7424,44.752,49200.0
2015-04-23 13:55:00,46.85,46.93,46.84,46.93,21600.0,44.752,44.8284,44.7424,44.8284,21600.0
2015-04-23 14:00:00,46.93,46.98,46.92,46.98,125000.0,44.8284,44.8762,44.8188,44.8762,125000.0
2015-04-23 14:05:00,46.99,47.0,46.95,46.98,64000.0,44.8857,44.8953,44.8475,44.8762,64000.0
2015-04-23 14:10:00,46.99,47.01,46.95,46.97,40400.0,44.8857,44.9048,44.8475,44.8666,40400.0
2015-04-23 14:15:00,46.98,46.99,46.95,46.97,123000.0,44.8762,44.8857,44.8475,44.8666,123000.0
2015-04-23 14:20:00,46.99,47.0,46.96,46.99,88200.0,44.8857,44.8953,44.857,44.8857,88200.0
2015-04-23 14:25:00,46.99,46.99,46.93,46.95,61000.0,44.8857,44.8857,44.8284,44.8475,61000.0
2015-04-23 14:30:00,46.95,46.98,46.93,46.94,75600.0,44.8475,44.8762,44.8284,44.8379,75600.0
2015-04-23 14:35:00,46.93,46.99,46.93,46.96,64400.0,44.8284,44.8857,44.8284,44.857,64400.0
2015-04-23 14:40:00,46.96,46.97,46.92,46.94,96600.0,44.857,44.8666,44.8188,44.8379,96600.0
2015-04-23 14:45:00,46.93,46.94,46.9,46.91,68200.0,44.8284,44.8379,44.7997,44.8093,68200.0
2015-04-23 14:50:00,46.9,46.94,46.89,46.94,48000.0,44.7997,44.8379,44.7902,44.8379,48000.0
2015-04-23 14:55:00,46.95,46.97,46.91,46.93,29800.0,44.8475,44.8666,44.8093,44.8284,29800.0
2015-04-23 15:00:00,46.93,46.99,46.92,46.97,98600.0,44.8284,44.8857,44.8188,44.8666,98600.0
2015-04-23 15:05:00,46.96,46.99,46.95,46.99,86200.0,44.857,44.8857,44.8475,44.8857,86200.0
2015-04-23 15:10:00,46.99,47.05,46.98,47.04,301400.0,44.8857,44.943,44.8762,44.9335,301400.0
2015-04-23 15:15:00,47.03,47.1,47.02,47.02,142200.0,44.9239,44.9908,44.9144,44.9144,142200.0
2015-04-23 15:20:00,47.01,47.02,46.96,46.97,72200.0,44.9048,44.9144,44.857,44.8666,72200.0
2015-04-23 15:25:00,46.96,46.99,46.94,46.97,26200.0,44.857,44.8857,44.8379,44.8666,26200.0
2015-04-23 15:30:00,46.97,46.97,46.9,46.93,72400.0,44.8666,44.8666,44.7997,44.8284,72400.0
2015-04-23 15:35:00,46.93,46.97,46.92,46.94,55800.0,44.8284,44.8666,44.8188,44.8379,55800.0
2015-04-23 15:40:00,46.93,46.98,46.88,46.9,66600.0,44.8284,44.8762,44.7806,44.7997,66600.0
2015-04-23 15:45:00,46.88,46.9,46.8,46.81,123000.0,44.7806,44.7997,44.7042,44.7138,123000.0
2015-04-23 15:50:00,46.81,46.81,46.74,46.74,156000.0,44.7138,44.7138,44.6469,44.6469,156000.0
2015-04-23 15:55:00,46.74,46.9,46.71,46.8,310200.0,44.6469,44.7997,44.6182,44.7042,310200.0
2015-04-24 09:30:00,46.87,47.02,46.79,46.79,226600.0,44.7711,44.9144,44.6947,44.6947,226600.0
2015-04-24 09:35:00,46.79,46.79,46.6,46.68,188400.0,44.6947,44.6947,44.5132,44.5896,188400.0
2015-04-24 09:40:00,46.69,46.72,46.6,46.65,98400.0,44.5991,44.6278,44.5132,44.5609,98400.0
2015-04-24 09:45:00,46.63,46.75,46.57,46.67,116800.0,44.5418,44.6565,44.4845,44.58,116800.0
2015-04-24 09:50:00,46.68,46.82,46.6,46.62,146800.0,44.5896,44.7233,44.5132,44.5323,146800.0
2015-04-24 09:55:00,46.63,46.81,46.6,46.79,134000.0,44.5418,44.7138,44.5132,44.6947,134000.0
2015-04-24 10:00:00,46.8,46.8,46.52,46.53,136600.0,44.7042,44.7042,44.4368,44.4463,136600.0
2015-04-24 10:05:00,46.51,46.57,46.35,46.49,280000.0,44.4272,44.4845,44.2744,44.4081,280000.0
2015-04-24 10:10:00,46.49,46.54,46.42,46.51,102200.0,44.4081,44.4559,44.3412,44.4272,102200.0
2015-04-24 10:15:00,46.51,46.63,46.49,46.57,120800.0,44.4272,44.5418,44.4081,44.4845,120800.0
2015-04-24 10:20:00,46.54,46.64,46.49,46.6,99200.0,44.4559,44.5514,44.4081,44.5132,99200.0
2015-04-24 10:25:00,46.6,46.72,46.59,46.69,198200.0,44.5132,44.6278,44.5036,44.5991,198200.0
2015-04-24 10:30:00,46.69,46.79,46.69,46.74,156800.0,44.5991,44.6947,44.5991,44.6469,156800.0
2015-04-24 10:35:00,46.74,46.81,46.7,46.79,83800.0,44.6469,44.7138,44.6087,44.6947,83800.0
2015-04-24 10:40:00,46.79,46.83,46.74,46.8,128600.0,44.6947,44.7329,44.6469,44.7042,128600.0
2015-04-24 10:45:00,46.81,46.81,46.7,46.72,54400.0,44.7138,44.7138,44.6087,44.6278,54400.0
2015-04-24 10:50:00,46.73,46.81,46.73,46.77,46000.0,44.6373,44.7138,44.6373,44.6756,46000.0
2015-04-24 10:55:00,46.76,46.82,46.76,46.81,26600.0,44.666,44.7233,44.666,44.7138,26600.0
2015-04-24 11:00:00,46.81,46.83,46.75,46.83,51800.0,44.7138,44.7329,44.6565,44.7329,51800.0
2015-04-24 11:05:00,46.83,46.88,46.79,46.83,115600.0,44.7329,44.7806,44.6947,44.7329,115600.0
2015-04-24 11:10:00,46.81,46.87,46.78,46.83,112600.0,44.7138,44.7711,44.6851,44.7329,112600.0
2015-04-24 11:15:00,46.85,46.85,46.79,46.84,27600.0,44.752,44.752,44.6947,44.7424,27600.0
2015-04-24 11:20:00,46.85,46.85,46.73,46.74,84800.0,44.752,44.752,44.6373,44.6469,84800.0
2015-04-24 11:25:00,46.74,46.76,46.72,46.74,19000.0,44.6469,44.666,44.6278,44.6469,19000.0
2015-04-24 11:30:00,46.74,46.76,46.68,46.69,66200.0,44.6469,44.666,44.5896,44.5991,66200.0
2015-04-24 11:35:00,46.68,46.75,46.65,46.66,76400.0,44.5896,44.6565,44.5609,44.5705,76400.0
2015-04-24 11:40:00,46.7,46.73,46.68,46.7,52400.0,44.6087,44.6373,44.5896,44.6087,52400.0
2015-04-24 11:45:00,46.69,46.75,46.69,46.69,84000.0,44.5991,44.6565,44.5991,44.5991,84000.0
2015-04-24 11:50:00,46.7,46.71,46.6,46.64,102800.0,44.6087,44.6182,44.5132,44.5514,102800.0
2015-04-24 11:55:00,46.63,46.65,46.6,46.6,11200.0,44.5418,44.5609,44.5132,44.5132,11200.0
2015-04-24 12:00:00,46.61,46.63,46.58,46.62,55400.0,44.5227,44.5418,44.4941,44.5323,55400.0
2015-04-24 12:05:00,46.62,46.64,46.58,46.6,22800.0,44.5323,44.5514,44.4941,44.5132,22800.0
2015-04-24 12:10:00,46.59,46.65,46.59,46.65,27400.0,44.5036,44.5609,44.5036,44.5609,27400.0
2015-04-24 12:15:00,46.64,46.65,46.6,46.63,23200.0,44.5514,44.5609,44.5132,44.5418,23200.0
2015-04-24 12:20:00,46.63,46.67,46.62,46.64,37600.0,44.5418,44.58,44.5323,44.5514,37600.0
2015-04-24 12:25:00,46.65,46.66,46.57,46.58,47400.0,44.5609,44.5705,44.4845,44.4941,47400.0
2015-04-24 12:30:00,46.57,46.63,46.55,46.63,42600.0,44.4845,44.5418,44.4654,44.5418,42600.0
2015-04-24 12:35:00,46.6,46.61,46.57,46.58,27800.0,44.5132,44.5227,44.4845,44.4941,27800.0
2015-04-24 12:40:00,46.56,46.6,46.55,46.55,27200.0,44.475,44.5132,44.4654,44.4654,27200.0
2015-04-24 12:45:00,46.54,46.55,46.45,46.46,91800.0,44.4559,44.4654,44.3699,44.3794,91800.0
2015-04-24 12:50:00,46.45,46.51,46.45,46.47,43200.0,44.3699,44.4272,44.3699,44.389,43200.0
2015-04-24 12:55:00,46.46,46.49,46.46,46.47,24200.0,44.3794,44.4081,44.3794,44.389,24200.0
2015-04-24 13:00:00,46.47,46.49,46.45,46.45,42000.0,44.389,44.4081,44.3699,44.3699,42000.0
2015-04-24 13:05:00,46.45,46.49,46.4,46.49,75600.0,44.3699,44.4081,44.3221,44.4081,75600.0
2015-04-24 13:10:00,46.49,46.49,46.44,46.47,25400.0,44.4081,44.4081,44.3603,44.389,25400.0
2015-04-24 13:15:00,46.47,46.52,46.46,46.52,26000.0,44.389,44.4368,44.3794,44.4368,26000.0
2015-04-24 13:20:00,46.52,46.53,46.49,46.53,17000.0,44.4368,44.4463,44.4081,44.4463,17000.0
2015-04-24 13:25:00,46.54,46.54,46.49,46.51,12200.0,44.4559,44.4559,44.4081,44.4272,12200.0
2015-04-24 13:30:00,46.5,46.5,46.46,46.47,14600.0,44.4176,44.4176,44.3794,44.389,14600.0
2015-04-24 13:35:00,46.46,46.47,46.45,46.46,13200.0,44.3794,44.389,44.3699,44.3794,13200.0
2015-04-24 13:40:00,46.48,46.51,46.45,46.5,39800.0,44.3985,44.4272,44.3699,44.4176,39800.0
2015-04-24 13:45:00,46.54,46.6,46.51,46.51,53800.0,44.4559,44.5132,44.4272,44.4272,53800.0
2015-04-24 13:50:00,46.5,46.5,46.45,46.48,14800.0,44.4176,44.4176,44.3699,44.3985,14800.0
2015-04-24 13:55:00,46.52,46.55,46.52,46.52,16000.0,44.4368,44.4654,44.4368,44.4368,16000.0
2015-04-24 14:00:00,46.52,46.59,46.52,46.55,21200.0,44.4368,44.5036,44.4368,44.4654,21200.0
2015-04-24 14:05:00,46.53,46.57,46.49,46.54,46200.0,44.4463,44.4845,44.4081,44.4559,46200.0
2015-04-24 14:10:00,46.52,46.54,46.51,46.52,28000.0,44.4368,44.4559,44.4272,44.4368,28000.0
2015-04-24 14:15:00,46.52,46.52,46.46,46.49,25800.0,44.4368,44.4368,44.3794,44.4081,25800.0
2015-04-24 14:20:00,46.51,46.55,46.49,46.52,24200.0,44.4272,44.4654,44.4081,44.4368,24200.0
2015-04-24 14:25:00,46.51,46.53,46.47,46.53,7200.0,44.4272,44.4463,44.389,44.4463,7200.0
2015-04-24 14:30:00,46.55,46.55,46.46,46.48,13400.0,44.4654,44.4654,44.3794,44.3985,13400.0
2015-04-24 14:35:00,46.46,46.5,46.46,46.5,18800.0,44.3794,44.4176,44.3794,44.4176,18800.0
2015-04-24 14:40:00,46.48,46.54,46.45,46.54,18400.0,44.3985,44.4559,44.3699,44.4559,18400.0
2015-04-24 14:45:00,46.53,46.57,46.47,46.48,25400.0,44.4463,44.4845,44.389,44.3985,25400.0
2015-04-24 14:50:00,46.49,46.51,46.38,46.38,58400.0,44.4081,44.4272,44.303,44.303,58400.0
2015-04-24 14:55:00,46.38,46.38,46.27,46.29,82000.0,44.303,44.303,44.1979,44.2171,82000.0
2015-04-24 15:00:00,46.27,46.36,46.24,46.27,203800.0,44.1979,44.2839,44.1693,44.1979,203800.0
2015-04-24 15:05:00,46.26,46.27,46.18,46.24,120000.0,44.1884,44.1979,44.112,44.1693,120000.0
2015-04-24 15:10:00,46.24,46.28,46.23,46.26,50200.0,44.1693,44.2075,44.1597,44.1884,50200.0
2015-04-24 15:15:00,46.25,46.26,46.22,46.22,29000.0,44.1788,44.1884,44.1502,44.1502,29000.0
2015-04-24 15:20:00,46.21,46.3,46.2,46.24,91400.0,44.1406,44.2266,44.1311,44.1693,91400.0
2015-04-24 15:25:00,46.23,46.27,46.23,46.27,48600.0,44.1597,44.1979,44.1597,44.1979,48600.0
2015-04-24 15:30:00,46.27,46.31,46.25,46.3,53600.0,44.1979,44.2362,44.1788,44.2266,53600.0
2015-04-24 15:35:00,46.29,46.37,46.28,46.35,77400.0,44.2171,44.2935,44.2075,44.2744,77400.0
2015-04-24 15:40:00,46.34,46.37,46.26,46.26,68600.0,44.2648,44.2935,44.1884,44.1884,68600.0
2015-04-24 15:45:00,46.27,46.34,46.26,46.33,141200.0,44.1979,44.2648,44.1884,44.2553,141200.0
2015-04-24 15:50:00,46.33,46.38,46.31,46.37,195400.0,44.2553,44.303,44.2362,44.2935,195400.0
2015-04-24 15:55:00,46.38,46.45,46.33,46.36,255200.0,44.303,44.3699,44.2553,44.2839,255200.0
2015-04-27 09:30:00,46.73,46.85,46.68,46.76,328000.0,44.6373,44.752,44.5896,44.666,328000.0
2015-04-27 09:35:00,46.76,46.77,46.6,46.68,249400.0,44.666,44.6756,44.5132,44.5896,249400.0
2015-04-27 09:40:00,46.67,46.67,46.57,46.63,183800.0,44.58,44.58,44.4845,44.5418,183800.0
2015-04-27 09:45:00,46.63,46.76,46.6,46.74,149600.0,44.5418,44.666,44.5132,44.6469,149600.0
2015-04-27 09:50:00,46.76,47.08,46.73,47.02,329800.0,44.666,44.9717,44.6373,44.9144,329800.0
2015-04-27 09:55:00,47.03,47.38,47.02,47.38,371800.0,44.9239,45.2582,44.9144,45.2582,371800.0
2015-04-27 10:00:00,47.4,47.5,47.31,47.35,258800.0,45.2773,45.3729,45.1914,45.2296,258800.0
2015-04-27 10:05:00,47.35,47.38,47.24,47.25,83200.0,45.2296,45.2582,45.1245,45.1341,83200.0
2015-04-27 10:10:00,47.26,47.31,47.23,47.25,71800.0,45.1436,45.1914,45.115,45.1341,71800.0
2015-04-27 10:15:00,47.27,47.35,47.23,47.33,45800.0,45.1532,45.2296,45.115,45.2105,45800.0
2015-04-27 10:20:00,47.33,47.35,47.27,47.27,53600.0,45.2105,45.2296,45.1532,45.1532,53600.0
2015-04-27 10:25:00,47.27,47.3,47.19,47.21,90600.0,45.1532,45.1818,45.0767,45.0959,90600.0
2015-04-27 10:30:00,47.21,47.31,47.21,47.29,51600.0,45.0959,45.1914,45.0959,45.1723,51600.0
2015-04-27 10:35:00,47.28,47.29,47.16,47.21,54600.0,45.1627,45.1723,45.0481,45.0959,54600.0
2015-04-27 10:40:00,47.21,47.21,47.13,47.16,71800.0,45.0959,45.0959,45.0194,45.0481,71800.0
2015-04-27 10:45:00,47.16,47.16,46.9,46.93,225200.0,45.0481,45.0481,44.7997,44.8284,225200.0
2015-04-27 10:50:00,46.93,46.93,46.58,46.63,320400.0,44.8284,44.8284,44.4941,44.5418,320400.0
2015-04-27 10:55:00,46.63,46.63,46.37,46.44,345400.0,44.5418,44.5418,44.2935,44.3603,345400.0
2015-04-27 11:00:00,46.44,46.48,46.25,46.35,255800.0,44.3603,44.3985,44.1788,44.2744,255800.0
2015-04-27 11:05:00,46.33,46.34,46.24,46.3,111400.0,44.2553,44.2648,44.1693,44.2266,111400.0
2015-04-27 11:10:00,46.3,46.49,46.28,46.45,188000.0,44.2266,44.4081,44.2075,44.3699,188000.0
2015-04-27 11:15:00,46.48,46.51,46.4,46.49,171400.0,44.3985,44.4272,44.3221,44.4081,171400.0
2015-04-27 11:20:00,46.49,46.51,46.45,46.48,89200.0,44.4081,44.4272,44.3699,44.3985,89200.0
2015-04-27 11:25:00,46.48,46.48,46.35,46.38,134600.0,44.3985,44.3985,44.2744,44.303,134600.0
2015-04-27 11:30:00,46.37,46.44,46.31,46.38,170000.0,44.2935,44.3603,44.2362,44.303,170000.0
2015-04-27 11:35:00,46.38,46.44,46.35,46.38,82000.0,44.303,44.3603,44.2744,44.303,82000.0
2015-04-27 11:40:00,46.38,46.41,46.32,46.34,93800.0,44.303,44.3317,44.2457,44.2648,93800.0
2015-04-27 11:45:00,46.35,46.38,46.1,46.16,160400.0,44.2744,44.303,44.0356,44.0929,160400.0
2015-04-27 11:50:00,46.17,46.18,45.94,45.99,216800.0,44.1024,44.112,43.8827,43.9305,216800.0
2015-04-27 11:55:00,46.01,46.03,45.77,45.85,224400.0,43.9496,43.9687,43.7203,43.7968,224400.0
2015-04-27 12:00:00,45.83,45.86,45.77,45.84,108400.0,43.7777,43.8063,43.7203,43.7872,108400.0
2015-04-27 12:05:00,45.85,45.85,45.71,45.74,152000.0,43.7968,43.7968,43.663,43.6917,152000.0
2015-04-27 12:10:00,45.72,45.73,45.44,45.48,269000.0,43.6726,43.6821,43.4051,43.4433,269000.0
2015-04-27 12:15:00,45.49,45.49,44.83,44.84,643200.0,43.4529,43.4529,42.8224,42.832,643200.0
2015-04-27 12:20:00,44.83,45.05,44.82,45.05,367000.0,42.8224,43.0326,42.8129,43.0326,367000.0
2015-04-27 12:25:00,45.05,45.15,45.03,45.08,268200.0,43.0326,43.1281,43.0135,43.0612,268200.0
2015-04-27 12:30:00,45.07,45.12,44.98,44.99,213400.0,43.0517,43.0994,42.9657,42.9753,213400.0
2015-04-27 12:35:00,44.99,45.1,44.96,44.98,135200.0,42.9753,43.0803,42.9466,42.9657,135200.0
2015-04-27 12:40:00,44.97,45.01,44.9,44.94,125600.0,42.9562,42.9944,42.8893,42.9275,125600.0
2015-04-27 12:45:00,44.93,44.94,44.85,44.9,151400.0,42.918,42.9275,42.8415,42.8893,151400.0
2015-04-27 12:50:00,44.88,44.9,44.72,44.83,278000.0,42.8702,42.8893,42.7174,42.8224,278000.0
2015-04-27 12:55:00,44.82,44.83,44.72,44.76,82800.0,42.8129,42.8224,42.7174,42.7556,82800.0
2015-04-27 13:00:00,44.76,44.96,44.69,44.95,169400.0,42.7556,42.9466,42.6887,42.9371,169400.0
2015-04-27 13:05:00,44.95,45.04,44.95,45.03,213600.0,42.9371,43.023,42.9371,43.0135,213600.0
2015-04-27 13:10:00,45.02,45.03,44.7,44.71,120600.0,43.0039,43.0135,42.6983,42.7078,120600.0
2015-04-27 13:15:00,44.72,44.73,44.37,44.4,424400.0,42.7174,42.7269,42.383,42.4117,424400.0
2015-04-27 13:20:00,44.43,44.52,44.4,44.49,271600.0,42.4403,42.5263,42.4117,42.4977,271600.0
2015-04-27 13:25:00,44.5,44.74,44.47,44.73,170600.0,42.5072,42.7365,42.4786,42.7269,170600.0
2015-04-27 13:30:00,44.72,44.79,44.7,44.73,202400.0,42.7174,42.7842,42.6983,42.7269,202400.0
2015-04-27 13:35:00,44.74,44.99,44.72,44.88,312000.0,42.7365,42.9753,42.7174,42.8702,312000.0
2015-04-27 13:40:00,44.87,44.92,44.83,44.87,88400.0,42.8606,42.9084,42.8224,42.8606,88400.0
2015-04-27 13:45:00,44.88,44.88,44.71,44.71,102600.0,42.8702,42.8702,42.7078,42.7078,102600.0
2015-04-27 13:50:00,44.73,44.81,44.7,44.74,52000.0,42.7269,42.8033,42.6983,42.7365,52000.0
2015-04-27 13:55:00,44.77,44.9,44.77,44.88,107800.0,42.7651,42.8893,42.7651,42.8702,107800.0
2015-04-27 14:00:00,44.88,44.91,44.73,44.78,77200.0,42.8702,42.8988,42.7269,42.7747,77200.0
2015-04-27 14:05:00,44.77,44.84,44.72,44.77,106600.0,42.7651,42.832,42.7174,42.7651,106600.0
2015-04-27 14:10:00,44.77,44.77,44.7,44.74,153400.0,42.7651,42.7651,42.6983,42.7365,153400.0
2015-04-27 14:15:00,44.73,44.85,44.67,44.8,61800.0,42.7269,42.8415,42.6696,42.7938,61800.0
2015-04-27 14:20:00,44.8,44.9,44.76,44.85,95000.0,42.7938,42.8893,42.7556,42.8415,95000.0
2015-04-27 14:25:00,44.85,45.01,44.85,44.94,115400.0,42.8415,42.9944,42.8415,42.9275,115400.0
2015-04-27 14:30:00,44.96,44.97,44.85,44.95,58000.0,42.9466,42.9562,42.8415,42.9371,58000.0
2015-04-27 14:35:00,44.97,44.97,44.76,44.81,63000.0,42.9562,42.9562,42.7556,42.8033,63000.0
2015-04-27 14:40:00,44.81,44.9,44.76,44.85,158800.0,42.8033,42.8893,42.7556,42.8415,158800.0
2015-04-27 14:45:00,44.83,44.92,44.82,44.89,32600.0,42.8224,42.9084,42.8129,42.8797,32600.0
2015-04-27 14:50:00,44.88,44.92,44.78,44.82,69200.0,42.8702,42.9084,42.7747,42.8129,69200.0
2015-04-27 14:55:00,44.82,44.94,44.79,44.93,61600.0,42.8129,42.9275,42.7842,42.918,61600.0
2015-04-27 15:00:00,44.95,45.03,44.91,45.01,95200.0,42.9371,43.0135,42.8988,42.9944,95200.0
2015-04-27 15:05:00,45.01,45.01,44.93,44.96,45800.0,42.9944,42.9944,42.918,42.9466,45800.0
2015-04-27 15:10:00,44.94,45.0,44.89,44.89,153200.0,42.9275,42.9848,42.8797,42.8797,153200.0
2015-04-27 15:15:00,44.9,44.9,44.66,44.67,155000.0,42.8893,42.8893,42.66,42.6696,155000.0
2015-04-27 15:20:00,44.69,44.78,44.63,44.74,78600.0,42.6887,42.7747,42.6314,42.7365,78600.0
2015-04-27 15:25:00,44.75,44.81,44.7,44.72,102000.0,42.746,42.8033,42.6983,42.7174,102000.0
2015-04-27 15:30:00,44.72,44.74,44.6,44.65,106000.0,42.7174,42.7365,42.6027,42.6505,106000.0
2015-04-27 15:35:00,44.63,44.73,44.57,44.71,98600.0,42.6314,42.7269,42.5741,42.7078,98600.0
2015-04-27 15:40:00,44.73,44.74,44.65,44.66,65200.0,42.7269,42.7365,42.6505,42.66,65200.0
2015-04-27 15:45:00,44.65,44.65,44.55,44.63,217000.0,42.6505,42.6505,42.555,42.6314,217000.0
2015-04-27 15:50:00,44.62,44.66,44.52,44.53,131400.0,42.6218,42.66,42.5263,42.5359,131400.0
2015-04-27 15:55:00,44.56,44.84,44.54,44.82,311400.0,42.5645,42.832,42.5454,42.8129,311400.0
2015-04-28 09:30:00,44.92,45.21,44.88,45.08,314000.0,42.9084,43.1854,42.8702,43.0612,314000.0
2015-04-28 09:35:00,45.08,45.19,44.94,45.07,224000.0,43.0612,43.1663,42.9275,43.0517,224000.0
2015-04-28 09:40:00,45.1,45.25,45.04,45.08,224600.0,43.0803,43.2236,43.023,43.0612,224600.0
2015-04-28 09:45:00,45.06,45.12,44.8,44.83,230400.0,43.0421,43.0994,42.7938,42.8224,230400.0
2015-04-28 09:50:00,44.82,45.21,44.81,45.17,287200.0,42.8129,43.1854,42.8033,43.1472,287200.0
2015-04-28 09:55:00,45.17,45.17,44.71,44.77,249600.0,43.1472,43.1472,42.7078,42.7651,249600.0
2015-04-28 10:00:00,44.72,44.74,44.2,44.3,440800.0,42.7174,42.7365,42.2206,42.3162,440800.0
2015-04-28 10:05:00,44.27,44.31,43.96,44.02,371600.0,42.2875,42.3257,41.9914,42.0487,371600.0
2015-04-28 10:10:00,44.0,44.05,43.55,43.59,440800.0,42.0296,42.0774,41.5998,41.638,440800.0
2015-04-28 10:15:00,43.57,43.97,43.52,43.84,313200.0,41.6189,42.0009,41.5711,41.8768,313200.0
2015-04-28 10:20:00,43.84,44.04,43.83,44.02,312400.0,41.8768,42.0678,41.8672,42.0487,312400.0
2015-04-28 10:25:00,44.01,44.5,43.98,44.41,382400.0,42.0392,42.5072,42.0105,42.4212,382400.0
2015-04-28 10:30:00,44.36,44.65,44.31,44.65,112200.0,42.3735,42.6505,42.3257,42.6505,112200.0
2015-04-28 10:35:00,44.66,44.77,44.52,44.7,210200.0,42.66,42.7651,42.5263,42.6983,210200.0
2015-04-28 10:40:00,44.7,44.97,44.7,44.89,269400.0,42.6983,42.9562,42.6983,42.8797,269400.0
2015-04-28 10:45:00,44.89,45.06,44.83,45.04,121800.0,42.8797,43.0421,42.8224,43.023,121800.0
2015-04-28 10:50:00,45.04,45.18,44.87,44.87,248200.0,43.023,43.1568,42.8606,42.8606,248200.0
2015-04-28 10:55:00,44.9,44.95,44.83,44.88,46200.0,42.8893,42.9371,42.8224,42.8702,46200.0
2015-04-28 11:00:00,44.92,45.42,44.9,45.4,296800.0,42.9084,43.386,42.8893,43.3669,296800.0
2015-04-28 11:05:00,45.4,45.53,45.35,45.52,283400.0,43.3669,43.4911,43.3191,43.4815,283400.0
2015-04-28 11:10:00,45.52,45.58,45.48,45.49,169000.0,43.4815,43.5388,43.4433,43.4529,169000.0
2015-04-28 11:15:00,45.49,45.51,45.38,45.48,92800.0,43.4529,43.472,43.3478,43.4433,92800.0
2015-04-28 11:20:00,45.49,45.51,45.36,45.39,77000.0,43.4529,43.472,43.3287,43.3574,77000.0
2015-04-28 11:25:00,45.4,45.49,45.37,45.37,76400.0,43.3669,43.4529,43.3383,43.3383,76400.0
2015-04-28 11:30:00,45.38,45.54,45.38,45.53,113200.0,43.3478,43.5006,43.3478,43.4911,113200.0
2015-04-28 11:35:00,45.53,45.65,45.52,45.55,122400.0,43.4911,43.6057,43.4815,43.5102,122400.0
2015-04-28 11:40:00,45.54,45.55,45.27,45.28,60000.0,43.5006,43.5102,43.2427,43.2523,60000.0
2015-04-28 11:45:00,45.29,45.41,45.26,45.38,67000.0,43.2618,43.3765,43.2332,43.3478,67000.0
2015-04-28 11:50:00,45.42,45.45,45.38,45.42,63600.0,43.386,43.4147,43.3478,43.386,63600.0
2015-04-28 11:55:00,45.43,45.45,45.33,45.43,92600.0,43.3956,43.4147,43.3,43.3956,92600.0
2015-04-28 12:00:00,45.43,45.46,45.35,45.41,19800.0,43.3956,43.4242,43.3191,43.3765,19800.0
2015-04-28 12:05:00,45.42,45.59,45.38,45.59,65200.0,43.386,43.5484,43.3478,43.5484,65200.0
2015-04-28 12:10:00,45.58,45.6,45.49,45.51,77600.0,43.5388,43.558,43.4529,43.472,77600.0
2015-04-28 12:15:00,45.52,45.54,45.48,45.51,93600.0,43.4815,43.5006,43.4433,43.472,93600.0
2015-04-28 12:20:00,45.52,45.59,45.41,45.47,44400.0,43.4815,43.5484,43.3765,43.4338,44400.0
2015-04-28 12:25:00,45.47,45.8,45.47,45.65,272400.0,43.4338,43.749,43.4338,43.6057,272400.0
2015-04-28 12:30:00,45.66,45.72,45.61,45.66,59200.0,43.6153,43.6726,43.5675,43.6153,59200.0
2015-04-28 12:35:00,45.67,45.67,45.46,45.48,78000.0,43.6248,43.6248,43.4242,43.4433,78000.0
2015-04-28 12:40:00,45.47,45.54,45.45,45.49,29400.0,43.4338,43.5006,43.4147,43.4529,29400.0
2015-04-28 12:45:00,45.51,45.57,45.51,45.52,37000.0,43.472,43.5293,43.472,43.4815,37000.0
2015-04-28 12:50:00,45.52,45.75,45.49,45.75,86400.0,43.4815,43.7012,43.4529,43.7012,86400.0
2015-04-28 12:55:00,45.74,45.75,45.55,45.58,46000.0,43.6917,43.7012,43.5102,43.5388,46000.0
2015-04-28 13:00:00,45.59,45.7,45.57,45.68,31600.0,43.5484,43.6535,43.5293,43.6344,31600.0
2015-04-28 13:05:00,45.66,45.68,45.57,45.6,110400.0,43.6153,43.6344,43.5293,43.558,110400.0
2015-04-28 13:10:00,45.63,45.71,45.58,45.63,139200.0,43.5866,43.663,43.5388,43.5866,139200.0
2015-04-28 13:15:00,45.62,45.63,45.54,45.6,21200.0,43.5771,43.5866,43.5006,43.558,21200.0
2015-04-28 13:20:00,45.59,45.71,45.57,45.65,40000.0,43.5484,43.663,43.5293,43.6057,40000.0
2015-04-28 13:25:00,45.67,45.67,45.54,45.56,72600.0,43.6248,43.6248,43.5006,43.5197,72600.0
2015-04-28 13:30:00,45.54,45.58,45.46,45.49,64400.0,43.5006,43.5388,43.4242,43.4529,64400.0
2015-04-28 13:35:00,45.5,45.52,45.43,45.5,46400.0,43.4624,43.4815,43.3956,43.4624,46400.0
2015-04-28 13:40:00,45.47,45.57,45.43,45.56,34200.0,43.4338,43.5293,43.3956,43.5197,34200.0
2015-04-28 13:45:00,45.54,45.58,45.48,45.51,51000.0,43.5006,43.5388,43.4433,43.472,51000.0
2015-04-28 13:50:00,45.51,45.52,45.44,45.47,30000.0,43.472,43.4815,43.4051,43.4338,30000.0
2015-04-28 13:55:00,45.5,45.6,45.49,45.52,36600.0,43.4624,43.558,43.4529,43.4815,36600.0
2015-04-28 14:00:00,45.51,45.51,45.29,45.39,107600.0,43.472,43.472,43.2618,43.3574,107600.0
2015-04-28 14:05:00,45.39,45.4,45.31,45.35,43800.0,43.3574,43.3669,43.2809,43.3191,43800.0
2015-04-28 14:10:00,45.35,45.43,45.3,45.31,66800.0,43.3191,43.3956,43.2714,43.2809,66800.0
2015-04-28 14:15:00,45.31,45.31,45.15,45.15,118400.0,43.2809,43.2809,43.1281,43.1281,118400.0
2015-04-28 14:20:00,45.16,45.19,45.07,45.07,49000.0,43.1377,43.1663,43.0517,43.0517,49000.0
2015-04-28 14:25:00,45.07,45.22,45.05,45.18,72400.0,43.0517,43.195,43.0326,43.1568,72400.0
2015-04-28 14:30:00,45.17,45.31,45.1,45.3,60600.0,43.1472,43.2809,43.0803,43.2714,60600.0
2015-04-28 14:35:00,45.3,45.35,45.24,45.35,58800.0,43.2714,43.3191,43.2141,43.3191,58800.0
2015-04-28 14:40:00,45.34,45.42,45.33,45.42,100600.0,43.3096,43.386,43.3,43.386,100600.0
2015-04-28 14:45:00,45.43,45.52,45.36,45.36,126800.0,43.3956,43.4815,43.3287,43.3287,126800.0
2015-04-28 14:50:00,45.37,45.41,45.31,45.31,46200.0,43.3383,43.3765,43.2809,43.2809,46200.0
2015-04-28 14:55:00,45.29,45.36,45.27,45.34,35600.0,43.2618,43.3287,43.2427,43.3096,35600.0
2015-04-28 15:00:00,45.3,45.44,45.25,45.43,81600.0,43.2714,43.4051,43.2236,43.3956,81600.0
2015-04-28 15:05:00,45.41,45.49,45.4,45.43,73800.0,43.3765,43.4529,43.3669,43.3956,73800.0
2015-04-28 15:10:00,45.43,45.5,45.37,45.41,79000.0,43.3956,43.4624,43.3383,43.3765,79000.0
2015-04-28 15:15:00,45.42,45.47,45.38,45.4,64600.0,43.386,43.4338,43.3478,43.3669,64600.0
2015-04-28 15:20:00,45.41,45.51,45.4,45.46,85400.0,43.3765,43.472,43.3669,43.4242,85400.0
2015-04-28 15:25:00,45.45,45.45,45.37,45.4,71200.0,43.4147,43.4147,43.3383,43.3669,71200.0
2015-04-28 15:30:00,45.38,45.48,45.38,45.45,64600.0,43.3478,43.4433,43.3478,43.4147,64600.0
2015-04-28 15:35:00,45.45,45.46,45.27,45.33,149600.0,43.4147,43.4242,43.2427,43.3,149600.0
2015-04-28 15:40:00,45.32,45.4,45.32,45.34,79800.0,43.2905,43.3669,43.2905,43.3096,79800.0
2015-04-28 15:45:00,45.33,45.35,45.22,45.24,127800.0,43.3,43.3191,43.195,43.2141,127800.0
2015-04-28 15:50:00,45.22,45.49,45.18,45.46,240800.0,43.195,43.4529,43.1568,43.4242,240800.0
2015-04-28 15:55:00,45.46,45.6,45.38,45.55,227800.0,43.4242,43.558,43.3478,43.5102,227800.0
2015-04-29 09:30:00,44.81,45.2,44.6,44.67,598000.0,42.8033,43.1759,42.6027,42.6696,598000.0
2015-04-29 09:35:00,44.68,45.11,44.66,45.03,348800.0,42.6791,43.0899,42.66,43.0135,348800.0
2015-04-29 09:40:00,45.08,45.1,44.8,45.06,172200.0,43.0612,43.0803,42.7938,43.0421,172200.0
2015-04-29 09:45:00,45.05,45.27,45.02,45.18,249200.0,43.0326,43.2427,43.0039,43.1568,249200.0
2015-04-29 09:50:00,45.17,45.17,44.92,45.12,173400.0,43.1472,43.1472,42.9084,43.0994,173400.0
2015-04-29 09:55:00,45.11,45.13,44.75,44.79,154600.0,43.0899,43.109,42.746,42.7842,154600.0
2015-04-29 10:00:00,44.77,44.92,44.71,44.73,195600.0,42.7651,42.9084,42.7078,42.7269,195600.0
2015-04-29 10:05:00,44.72,44.77,44.49,44.71,277800.0,42.7174,42.7651,42.4977,42.7078,277800.0
2015-04-29 10:10:00,44.73,44.85,44.56,44.83,120200.0,42.7269,42.8415,42.5645,42.8224,120200.0
2015-04-29 10:15:00,44.81,44.85,44.73,44.79,39000.0,42.8033,42.8415,42.7269,42.7842,39000.0
2015-04-29 10:20:00,44.78,44.84,44.63,44.67,92600.0,42.7747,42.832,42.6314,42.6696,92600.0
2015-04-29 10:25:00,44.66,44.76,44.58,44.59,98600.0,42.66,42.7556,42.5836,42.5932,98600.0
2015-04-29 10:30:00,44.59,44.85,44.58,44.83,152800.0,42.5932,42.8415,42.5836,42.8224,152800.0
2015-04-29 10:35:00,44.85,44.88,44.76,44.85,159000.0,42.8415,42.8702,42.7556,42.8415,159000.0
2015-04-29 10:40:00,44.85,44.96,44.85,44.88,127000.0,42.8415,42.9466,42.8415,42.8702,127000.0
2015-04-29 10:45:00,44.86,44.88,44.73,44.8,61800.0,42.8511,42.8702,42.7269,42.7938,61800.0
2015-04-29 10:50:00,44.77,44.85,44.71,44.84,59400.0,42.7651,42.8415,42.7078,42.832,59400.0
2015-04-29 10:55:00,44.85,44.98,44.78,44.96,118800.0,42.8415,42.9657,42.7747,42.9466,118800.0
2015-04-29 11:00:00,44.92,45.07,44.91,45.05,160200.0,42.9084,43.0517,42.8988,43.0326,160200.0
2015-04-29 11:05:00,45.05,45.24,45.04,45.22,212600.0,43.0326,43.2141,43.023,43.195,212600.0
2015-04-29 11:10:00,45.24,45.24,45.04,45.05,127200.0,43.2141,43.2141,43.023,43.0326,127200.0
2015-04-29 11:15:00,45.1,45.19,45.05,45.05,45400.0,43.0803,43.1663,43.0326,43.0326,45400.0
2015-04-29 11:20:00,45.1,45.14,44.84,44.95,123000.0,43.0803,43.1185,42.832,42.9371,123000.0
2015-04-29 11:25:00,44.95,44.99,44.77,44.79,112800.0,42.9371,42.9753,42.7651,42.7842,112800.0
2015-04-29 11:30:00,44.77,44.85,44.66,44.67,133200.0,42.7651,42.8415,42.66,42.6696,133200.0
2015-04-29 11:35:00,44.68,44.68,44.55,44.67,124200.0,42.6791,42.6791,42.555,42.6696,124200.0
2015-04-29 11:40:00,44.64,44.73,44.6,44.67,89400.0,42.6409,42.7269,42.6027,42.6696,89400.0
2015-04-29 11:45:00,44.65,44.71,44.62,44.7,95200.0,42.6505,42.7078,42.6218,42.6983,95200.0
2015-04-29 11:50:00,44.7,44.73,44.66,44.67,36400.0,42.6983,42.7269,42.66,42.6696,36400.0
2015-04-29 11:55:00,44.68,44.71,44.66,44.69,86600.0,42.6791,42.7078,42.66,42.6887,86600.0
2015-04-29 12:00:00,44.69,44.74,44.56,44.59,165800.0,42.6887,42.7365,42.5645,42.5932,165800.0
2015-04-29 12:05:00,44.59,44.61,44.5,44.51,139200.0,42.5932,42.6123,42.5072,42.5168,139200.0
2015-04-29 12:10:00,44.51,44.51,44.2,44.27,219600.0,42.5168,42.5168,42.2206,42.2875,219600.0
2015-04-29 12:15:00,44.27,44.36,44.26,44.27,128600.0,42.2875,42.3735,42.278,42.2875,128600.0
2015-04-29 12:20:00,44.26,44.37,44.24,44.31,180800.0,42.278,42.383,42.2589,42.3257,180800.0
2015-04-29 12:25:00,44.27,44.27,44.04,44.06,178600.0,42.2875,42.2875,42.0678,42.0869,178600.0
2015-04-29 12:30:00,44.04,44.04,43.91,43.99,560000.0,42.0678,42.0678,41.9436,42.02,560000.0
2015-04-29 12:35:00,44.01,44.07,43.99,44.02,184400.0,42.0392,42.0965,42.02,42.0487,184400.0
2015-04-29 12:40:00,44.02,44.12,43.96,44.08,95400.0,42.0487,42.1442,41.9914,42.106,95400.0
2015-04-29 12:45:00,44.09,44.24,44.08,44.21,123600.0,42.1156,42.2589,42.106,42.2302,123600.0
2015-04-29 12:50:00,44.21,44.22,44.11,44.12,77000.0,42.2302,42.2397,42.1347,42.1442,77000.0
2015-04-29 12:55:00,44.13,44.3,44.09,44.24,90000.0,42.1538,42.3162,42.1156,42.2589,90000.0
2015-04-29 13:00:00,44.23,44.27,44.07,44.08,113600.0,42.2493,42.2875,42.0965,42.106,113600.0
2015-04-29 13:05:00,44.08,44.09,43.98,44.08,94800.0,42.106,42.1156,42.0105,42.106,94800.0
2015-04-29 13:10:00,44.12,44.22,44.02,44.21,53600.0,42.1442,42.2397,42.0487,42.2302,53600.0
2015-04-29 13:15:00,44.2,44.3,44.14,44.2,42400.0,42.2206,42.3162,42.1633,42.2206,42400.0
2015-04-29 13:20:00,44.18,44.26,44.1,44.14,40200.0,42.2015,42.278,42.1251,42.1633,40200.0
2015-04-29 13:25:00,44.15,44.16,44.0,44.03,112800.0,42.1729,42.1824,42.0296,42.0583,112800.0
2015-04-29 13:30:00,44.04,44.15,44.03,44.1,51600.0,42.0678,42.1729,42.0583,42.1251,51600.0
2015-04-29 13:35:00,44.13,44.23,44.09,44.22,61400.0,42.1538,42.2493,42.1156,42.2397,61400.0
2015-04-29 13:40:00,44.22,44.45,44.15,44.44,260600.0,42.2397,42.4594,42.1729,42.4499,260600.0
2015-04-29 13:45:00,44.45,44.48,44.33,44.37,177400.0,42.4594,42.4881,42.3448,42.383,177400.0
2015-04-29 13:50:00,44.36,44.44,44.32,44.44,57200.0,42.3735,42.4499,42.3353,42.4499,57200.0
2015-04-29 13:55:00,44.45,44.57,44.4,44.46,94000.0,42.4594,42.5741,42.4117,42.469,94000.0
2015-04-29 14:00:00,44.47,44.7,44.13,44.6,308000.0,42.4786,42.6983,42.1538,42.6027,308000.0
2015-04-29 14:05:00,44.63,44.74,44.26,44.3,277600.0,42.6314,42.7365,42.278,42.3162,277600.0
2015-04-29 14:10:00,44.33,44.41,44.08,44.2,204600.0,42.3448,42.4212,42.106,42.2206,204600.0
2015-04-29 14:15:00,44.19,44.52,44.18,44.51,162000.0,42.2111,42.5263,42.2015,42.5168,162000.0
2015-04-29 14:20:00,44.51,44.68,44.49,44.63,129200.0,42.5168,42.6791,42.4977,42.6314,129200.0
2015-04-29 14:25:00,44.63,44.68,44.56,44.67,117200.0,42.6314,42.6791,42.5645,42.6696,117200.0
2015-04-29 14:30:00,44.66,44.75,44.54,44.73,141800.0,42.66,42.746,42.5454,42.7269,141800.0
2015-04-29 14:35:00,44.72,44.8,44.66,44.7,185800.0,42.7174,42.7938,42.66,42.6983,185800.0
2015-04-29 14:40:00,44.72,44.92,44.72,44.88,238000.0,42.7174,42.9084,42.7174,42.8702,238000.0
2015-04-29 14:45:00,44.9,44.92,44.63,44.68,226000.0,42.8893,42.9084,42.6314,42.6791,226000.0
2015-04-29 14:50:00,44.69,44.72,44.58,44.6,84600.0,42.6887,42.7174,42.5836,42.6027,84600.0
2015-04-29 14:55:00,44.6,44.64,44.56,44.6,40800.0,42.6027,42.6409,42.5645,42.6027,40800.0
2015-04-29 15:00:00,44.6,44.71,44.4,44.4,191600.0,42.6027,42.7078,42.4117,42.4117,191600.0
2015-04-29 15:05:00,44.4,44.45,44.31,44.38,104600.0,42.4117,42.4594,42.3257,42.3926,104600.0
2015-04-29 15:10:00,44.38,44.49,44.26,44.49,142200.0,42.3926,42.4977,42.278,42.4977,142200.0
2015-04-29 15:15:00,44.48,44.52,44.29,44.42,135000.0,42.4881,42.5263,42.3066,42.4308,135000.0
2015-04-29 15:20:00,44.42,44.53,44.39,44.45,66600.0,42.4308,42.5359,42.4021,42.4594,66600.0
2015-04-29 15:25:00,44.47,44.48,44.4,44.42,37400.0,42.4786,42.4881,42.4117,42.4308,37400.0
2015-04-29 15:30:00,44.42,44.51,44.4,44.41,70800.0,42.4308,42.5168,42.4117,42.4212,70800.0
2015-04-29 15:35:00,44.4,44.59,44.4,44.51,91600.0,42.4117,42.5932,42.4117,42.5168,91600.0
2015-04-29 15:40:00,44.49,44.49,44.23,44.25,143800.0,42.4977,42.4977,42.2493,42.2684,143800.0
2015-04-29 15:45:00,44.24,44.35,44.23,44.35,127800.0,42.2589,42.3639,42.2493,42.3639,127800.0
2015-04-29 15:50:00,44.35,44.35,44.17,44.19,138600.0,42.3639,42.3639,42.192,42.2111,138600.0
2015-04-29 15:55:00,44.19,44.22,44.13,44.13,268000.0,42.2111,42.2397,42.1538,42.1538,268000.0
2015-04-30 09:30:00,43.32,43.64,43.25,43.55,595800.0,41.3801,41.6857,41.3132,41.5998,595800.0
2015-04-30 09:35:00,43.55,43.72,43.47,43.49,293200.0,41.5998,41.7621,41.5233,41.5424,293200.0
2015-04-30 09:40:00,43.5,43.55,43.13,43.19,461600.0,41.552,41.5998,41.1986,41.2559,461600.0
2015-04-30 09:45:00,43.19,43.27,43.05,43.08,253800.0,41.2559,41.3323,41.1221,41.1508,253800.0
2015-04-30 09:50:00,43.06,43.06,42.78,42.91,500400.0,41.1317,41.1317,40.8642,40.9884,500400.0
2015-04-30 09:55:00,42.91,42.98,42.65,42.69,494400.0,40.9884,41.0553,40.7401,40.7783,494400.0
2015-04-30 10:00:00,42.65,42.66,42.1,42.19,919600.0,40.7401,40.7496,40.2147,40.3007,919600.0
2015-04-30 10:05:00,42.2,42.66,42.19,42.35,441600.0,40.3102,40.7496,40.3007,40.4535,441600.0
2015-04-30 10:10:00,42.35,42.61,42.25,42.58,438200.0,40.4535,40.7018,40.358,40.6732,438200.0
2015-04-30 10:15:00,42.58,42.58,42.27,42.28,359000.0,40.6732,40.6732,40.3771,40.3866,359000.0
2015-04-30 10:20:00,42.27,42.5,42.1,42.21,600000.0,40.3771,40.5968,40.2147,40.3198,600000.0
2015-04-30 10:25:00,42.21,42.35,42.16,42.26,158800.0,40.3198,40.4535,40.272,40.3675,158800.0
2015-04-30 10:30:00,42.25,42.46,42.22,42.41,150600.0,40.358,40.5586,40.3293,40.5108,150600.0
2015-04-30 10:35:00,42.43,42.56,42.31,42.38,202000.0,40.5299,40.6541,40.4153,40.4821,202000.0
2015-04-30 10:40:00,42.35,42.5,42.21,42.48,184400.0,40.4535,40.5968,40.3198,40.5777,184400.0
2015-04-30 10:45:00,42.45,42.63,42.45,42.48,143600.0,40.549,40.721,40.549,40.5777,143600.0
2015-04-30 10:50:00,42.49,42.55,42.27,42.38,121000.0,40.5872,40.6445,40.3771,40.4821,121000.0
2015-04-30 10:55:00,42.37,42.48,42.23,42.38,205000.0,40.4726,40.5777,40.3389,40.4821,205000.0
2015-04-30 11:00:00,42.39,42.69,42.37,42.69,234600.0,40.4917,40.7783,40.4726,40.7783,234600.0
2015-04-30 11:05:00,42.67,42.85,42.67,42.76,273400.0,40.7592,40.9311,40.7592,40.8451,273400.0
2015-04-30 11:10:00,42.77,42.95,42.69,42.78,358400.0,40.8547,41.0266,40.7783,40.8642,358400.0
2015-04-30 11:15:00,42.79,42.79,42.66,42.75,73400.0,40.8738,40.8738,40.7496,40.8356,73400.0
2015-04-30 11:20:00,42.76,42.88,42.72,42.74,121600.0,40.8451,40.9598,40.8069,40.826,121600.0
2015-04-30 11:25:00,42.75,42.75,42.59,42.69,73800.0,40.8356,40.8356,40.6827,40.7783,73800.0
2015-04-30 11:30:00,42.72,42.98,42.71,42.89,239800.0,40.8069,41.0553,40.7974,40.9693,239800.0
2015-04-30 11:35:00,42.88,42.9,42.56,42.63,241600.0,40.9598,40.9789,40.6541,40.721,241600.0
2015-04-30 11:40:00,42.66,42.73,42.63,42.66,216000.0,40.7496,40.8165,40.721,40.7496,216000.0
2015-04-30 11:45:00,42.64,42.75,42.64,42.74,37800.0,40.7305,40.8356,40.7305,40.826,37800.0
2015-04-30 11:50:00,42.74,42.74,42.51,42.56,90800.0,40.826,40.826,40.6063,40.6541,90800.0
2015-04-30 11:55:00,42.59,42.6,42.33,42.33,125800.0,40.6827,40.6923,40.4344,40.4344,125800.0
2015-04-30 12:00:00,42.34,42.51,42.33,42.48,139600.0,40.4439,40.6063,40.4344,40.5777,139600.0
2015-04-30 12:05:00,42.47,42.56,42.29,42.32,109800.0,40.5681,40.6541,40.3962,40.4248,109800.0
2015-04-30 12:10:00,42.3,42.46,42.24,42.34,150000.0,40.4057,40.5586,40.3484,40.4439,150000.0
2015-04-30 12:15:00,42.3,42.56,42.29,42.55,102600.0,40.4057,40.6541,40.3962,40.6445,102600.0
2015-04-30 12:20:00,42.52,42.58,42.41,42.52,25800.0,40.6159,40.6732,40.5108,40.6159,25800.0
2015-04-30 12:25:00,42.48,42.48,42.34,42.43,15600.0,40.5777,40.5777,40.4439,40.5299,15600.0
2015-04-30 12:30:00,42.43,42.49,42.33,42.46,39800.0,40.5299,40.5872,40.4344,40.5586,39800.0
2015-04-30 12:35:00,42.46,42.49,42.41,42.42,63200.0,40.5586,40.5872,40.5108,40.5204,63200.0
2015-04-30 12:40:00,42.42,42.52,42.41,42.51,54800.0,40.5204,40.6159,40.5108,40.6063,54800.0
2015-04-30 12:45:00,42.51,42.54,42.38,42.49,103200.0,40.6063,40.635,40.4821,40.5872,103200.0
2015-04-30 12:50:00,42.49,42.52,42.28,42.32,67000.0,40.5872,40.6159,40.3866,40.4248,67000.0
2015-04-30 12:55:00,42.3,42.51,42.29,42.51,108400.0,40.4057,40.6063,40.3962,40.6063,108400.0
2015-04-30 13:00:00,42.52,42.73,42.52,42.71,143000.0,40.6159,40.8165,40.6159,40.7974,143000.0
2015-04-30 13:05:00,42.73,42.78,42.56,42.69,111400.0,40.8165,40.8642,40.6541,40.7783,111400.0
2015-04-30 13:10:00,42.69,42.74,42.61,42.72,29800.0,40.7783,40.826,40.7018,40.8069,29800.0
2015-04-30 13:15:00,42.74,42.8,42.62,42.73,55600.0,40.826,40.8833,40.7114,40.8165,55600.0
2015-04-30 13:20:00,42.75,42.79,42.63,42.68,41200.0,40.8356,40.8738,40.721,40.7687,41200.0
2015-04-30 13:25:00,42.66,42.7,42.54,42.69,82600.0,40.7496,40.7878,40.635,40.7783,82600.0
2015-04-30 13:30:00,42.68,42.8,42.6,42.72,126200.0,40.7687,40.8833,40.6923,40.8069,126200.0
2015-04-30 13:35:00,42.7,42.72,42.52,42.54,61000.0,40.7878,40.8069,40.6159,40.635,61000.0
2015-04-30 13:40:00,42.51,42.56,42.46,42.51,60400.0,40.6063,40.6541,40.5586,40.6063,60400.0
2015-04-30 13:45:00,42.51,42.51,42.29,42.29,193200.0,40.6063,40.6063,40.3962,40.3962,193200.0
2015-04-30 13:50:00,42.29,42.32,42.22,42.22,111200.0,40.3962,40.4248,40.3293,40.3293,111200.0
2015-04-30 13:55:00,42.22,42.33,42.15,42.22,152800.0,40.3293,40.4344,40.2624,40.3293,152800.0
2015-04-30 14:00:00,42.21,42.26,41.81,41.9,505400.0,40.3198,40.3675,39.9377,40.0236,505400.0
2015-04-30 14:05:00,41.9,41.93,41.69,41.88,310600.0,40.0236,40.0523,39.823,40.0045,310600.0
2015-04-30 14:10:00,41.88,42.2,41.81,42.16,274000.0,40.0045,40.3102,39.9377,40.272,274000.0
2015-04-30 14:15:00,42.18,42.2,42.02,42.05,83000.0,40.2911,40.3102,40.1383,40.1669,83000.0
2015-04-30 14:20:00,42.02,42.04,41.7,41.7,227200.0,40.1383,40.1574,39.8326,39.8326,227200.0
2015-04-30 14:25:00,41.73,41.79,41.6,41.7,219000.0,39.8613,39.9186,39.7371,39.8326,219000.0
2015-04-30 14:30:00,41.7,41.7,41.47,41.49,495000.0,39.8326,39.8326,39.6129,39.632,495000.0
2015-04-30 14:35:00,41.5,41.68,41.39,41.68,322600.0,39.6416,39.8135,39.5365,39.8135,322600.0
2015-04-30 14:40:00,41.66,41.73,41.5,41.58,207200.0,39.7944,39.8613,39.6416,39.718,207200.0
2015-04-30 14:45:00,41.62,41.62,41.43,41.49,158000.0,39.7562,39.7562,39.5747,39.632,158000.0
2015-04-30 14:50:00,41.48,41.49,41.29,41.43,148600.0,39.6225,39.632,39.441,39.5747,148600.0
2015-04-30 14:55:00,41.41,41.42,41.2,41.21,288800.0,39.5556,39.5651,39.355,39.3645,288800.0
2015-04-30 15:00:00,41.2,41.2,40.96,41.09,360200.0,39.355,39.355,39.1257,39.2499,360200.0
2015-04-30 15:05:00,41.09,41.13,40.89,40.9,211600.0,39.2499,39.2881,39.0589,39.0684,211600.0
2015-04-30 15:10:00,40.89,41.01,40.76,40.99,345400.0,39.0589,39.1735,38.9347,39.1544,345400.0
2015-04-30 15:15:00,40.98,41.57,40.95,41.45,510600.0,39.1448,39.7084,39.1162,39.5938,510600.0
2015-04-30 15:20:00,41.43,41.65,41.34,41.41,185200.0,39.5747,39.7848,39.4887,39.5556,185200.0
2015-04-30 15:25:00,41.4,41.4,41.24,41.34,178400.0,39.546,39.546,39.3932,39.4887,178400.0
2015-04-30 15:30:00,41.35,41.59,41.26,41.51,216200.0,39.4983,39.7275,39.4123,39.6511,216200.0
2015-04-30 15:35:00,41.49,41.7,41.48,41.57,245200.0,39.632,39.8326,39.6225,39.7084,245200.0
2015-04-30 15:40:00,41.58,41.58,41.24,41.27,207600.0,39.718,39.718,39.3932,39.4219,207600.0
2015-04-30 15:45:00,41.24,41.42,41.2,41.33,136400.0,39.3932,39.5651,39.355,39.4792,136400.0
2015-04-30 15:50:00,41.32,41.43,41.2,41.42,232200.0,39.4696,39.5747,39.355,39.5651,232200.0
2015-04-30 15:55:00,41.43,41.47,41.24,41.33,465200.0,39.5747,39.6129,39.3932,39.4792,465200.0
2015-05-01 09:30:00,41.65,42.08,41.55,41.92,507400.0,39.7848,40.1956,39.6893,40.0427,507400.0
2015-05-01 09:35:00,41.94,42.15,41.85,42.07,412200.0,40.0619,40.2624,39.9759,40.186,412200.0
2015-05-01 09:40:00,42.1,42.24,42.02,42.22,284600.0,40.2147,40.3484,40.1383,40.3293,284600.0
2015-05-01 09:45:00,42.21,42.23,41.97,41.97,252200.0,40.3198,40.3389,40.0905,40.0905,252200.0
2015-05-01 09:50:00,41.98,42.01,41.58,41.74,342000.0,40.1001,40.1287,39.718,39.8708,342000.0
2015-05-01 09:55:00,41.74,41.83,41.47,41.6,279400.0,39.8708,39.9568,39.6129,39.7371,279400.0
2015-05-01 10:00:00,41.58,41.81,41.51,41.75,203600.0,39.718,39.9377,39.6511,39.8804,203600.0
2015-05-01 10:05:00,41.73,41.8,41.58,41.74,132800.0,39.8613,39.9281,39.718,39.8708,132800.0
2015-05-01 10:10:00,41.76,42.13,41.71,41.85,285000.0,39.8899,40.2433,39.8422,39.9759,285000.0
2015-05-01 10:15:00,41.84,42.18,41.8,42.12,215400.0,39.9663,40.2911,39.9281,40.2338,215400.0
2015-05-01 10:20:00,42.1,42.27,41.97,42.02,360400.0,40.2147,40.3771,40.0905,40.1383,360400.0
2015-05-01 10:25:00,41.99,42.1,41.93,41.93,154800.0,40.1096,40.2147,40.0523,40.0523,154800.0
2015-05-01 10:30:00,41.93,42.11,41.9,42.01,209800.0,40.0523,40.2242,40.0236,40.1287,209800.0
2015-05-01 10:35:00,42.02,42.04,41.51,41.7,269000.0,40.1383,40.1574,39.6511,39.8326,269000.0
2015-05-01 10:40:00,41.67,41.67,41.38,41.48,301200.0,39.8039,39.8039,39.5269,39.6225,301200.0
2015-05-01 10:45:00,41.51,41.7,41.48,41.63,119200.0,39.6511,39.8326,39.6225,39.7657,119200.0
2015-05-01 10:50:00,41.62,41.85,41.6,41.81,155000.0,39.7562,39.9759,39.7371,39.9377,155000.0
2015-05-01 10:55:00,41.8,41.83,41.61,41.76,88200.0,39.9281,39.9568,39.7466,39.8899,88200.0
2015-05-01 11:00:00,41.74,41.85,41.66,41.66,112800.0,39.8708,39.9759,39.7944,39.7944,112800.0
2015-05-01 11:05:00,41.63,41.66,41.52,41.58,137400.0,39.7657,39.7944,39.6607,39.718,137400.0
2015-05-01 11:10:00,41.55,41.63,41.42,41.62,150400.0,39.6893,39.7657,39.5651,39.7562,150400.0
2015-05-01 11:15:00,41.62,41.71,41.55,41.69,86400.0,39.7562,39.8422,39.6893,39.823,86400.0
2015-05-01 11:20:00,41.67,41.7,41.6,41.65,67800.0,39.8039,39.8326,39.7371,39.7848,67800.0
2015-05-01 11:25:00,41.66,41.87,41.66,41.77,111200.0,39.7944,39.995,39.7944,39.8995,111200.0
2015-05-01 11:30:00,41.77,41.87,41.52,41.56,205200.0,39.8995,39.995,39.6607,39.6989,205200.0
2015-05-01 11:35:00,41.56,41.58,41.48,41.51,115800.0,39.6989,39.718,39.6225,39.6511,115800.0
2015-05-01 11:40:00,41.52,41.52,41.32,41.32,216800.0,39.6607,39.6607,39.4696,39.4696,216800.0
2015-05-01 11:45:00,41.32,41.34,41.09,41.13,245400.0,39.4696,39.4887,39.2499,39.2881,245400.0
2015-05-01 11:50:00,41.09,41.31,41.06,41.24,137000.0,39.2499,39.4601,39.2213,39.3932,137000.0
2015-05-01 11:55:00,41.23,41.45,41.13,41.35,118800.0,39.3836,39.5938,39.2881,39.4983,118800.0
2015-05-01 12:00:00,41.33,41.38,41.13,41.29,143200.0,39.4792,39.5269,39.2881,39.441,143200.0
2015-05-01 12:05:00,41.27,41.3,41.01,41.13,165200.0,39.4219,39.4505,39.1735,39.2881,165200.0
2015-05-01 12:10:00,41.12,41.29,41.08,41.22,115400.0,39.2786,39.441,39.2404,39.3741,115400.0
2015-05-01 12:15:00,41.27,41.42,41.24,41.39,115400.0,39.4219,39.5651,39.3932,39.5365,115400.0
2015-05-01 12:20:00,41.4,41.45,41.31,41.41,54200.0,39.546,39.5938,39.4601,39.5556,54200.0
2015-05-01 12:25:00,41.41,41.55,41.38,41.55,95400.0,39.5556,39.6893,39.5269,39.6893,95400.0
2015-05-01 12:30:00,41.54,41.69,41.52,41.66,208600.0,39.6798,39.823,39.6607,39.7944,208600.0
2015-05-01 12:35:00,41.65,41.68,41.51,41.63,64800.0,39.7848,39.8135,39.6511,39.7657,64800.0
2015-05-01 12:40:00,41.62,41.64,41.5,41.61,53600.0,39.7562,39.7753,39.6416,39.7466,53600.0
2015-05-01 12:45:00,41.6,41.71,41.6,41.63,102800.0,39.7371,39.8422,39.7371,39.7657,102800.0
2015-05-01 12:50:00,41.63,41.65,41.51,41.6,70800.0,39.7657,39.7848,39.6511,39.7371,70800.0
2015-05-01 12:55:00,41.57,41.74,41.57,41.74,62000.0,39.7084,39.8708,39.7084,39.8708,62000.0
2015-05-01 13:00:00,41.72,41.73,41.55,41.71,39200.0,39.8517,39.8613,39.6893,39.8422,39200.0
2015-05-01 13:05:00,41.7,41.71,41.61,41.63,62000.0,39.8326,39.8422,39.7466,39.7657,62000.0
2015-05-01 13:10:00,41.63,41.63,41.59,41.63,30400.0,39.7657,39.7657,39.7275,39.7657,30400.0
2015-05-01 13:15:00,41.65,41.74,41.65,41.72,61800.0,39.7848,39.8708,39.7848,39.8517,61800.0
2015-05-01 13:20:00,41.7,41.72,41.56,41.62,60800.0,39.8326,39.8517,39.6989,39.7562,60800.0
2015-05-01 13:25:00,41.63,41.8,41.63,41.68,46800.0,39.7657,39.9281,39.7657,39.8135,46800.0
2015-05-01 13:30:00,41.69,41.74,41.59,41.6,56600.0,39.823,39.8708,39.7275,39.7371,56600.0
2015-05-01 13:35:00,41.6,41.72,41.56,41.66,55200.0,39.7371,39.8517,39.6989,39.7944,55200.0
2015-05-01 13:40:00,41.66,41.66,41.55,41.61,22800.0,39.7944,39.7944,39.6893,39.7466,22800.0
2015-05-01 13:45:00,41.66,41.84,41.65,41.82,57000.0,39.7944,39.9663,39.7848,39.9472,57000.0
2015-05-01 13:50:00,41.82,42.07,41.82,42.01,323400.0,39.9472,40.186,39.9472,40.1287,323400.0
2015-05-01 13:55:00,42.02,42.03,41.95,41.98,77000.0,40.1383,40.1478,40.0714,40.1001,77000.0
2015-05-01 14:00:00,41.98,42.02,41.94,41.99,69600.0,40.1001,40.1383,40.0619,40.1096,69600.0
2015-05-01 14:05:00,41.97,42.02,41.92,41.98,101200.0,40.0905,40.1383,40.0427,40.1001,101200.0
2015-05-01 14:10:00,41.95,42.05,41.92,41.93,70800.0,40.0714,40.1669,40.0427,40.0523,70800.0
2015-05-01 14:15:00,41.94,41.98,41.85,41.96,47200.0,40.0619,40.1001,39.9759,40.081,47200.0
2015-05-01 14:20:00,41.96,42.0,41.9,41.98,41000.0,40.081,40.1192,40.0236,40.1001,41000.0
2015-05-01 14:25:00,41.95,42.09,41.94,42.06,83800.0,40.0714,40.2051,40.0619,40.1765,83800.0
2015-05-01 14:30:00,42.07,42.08,41.91,41.96,57400.0,40.186,40.1956,40.0332,40.081,57400.0
2015-05-01 14:35:00,41.95,42.04,41.94,42.03,49200.0,40.0714,40.1574,40.0619,40.1478,49200.0
2015-05-01 14:40:00,42.05,42.1,42.01,42.01,125200.0,40.1669,40.2147,40.1287,40.1287,125200.0
2015-05-01 14:45:00,42.02,42.18,41.99,42.13,95000.0,40.1383,40.2911,40.1096,40.2433,95000.0
2015-05-01 14:50:00,42.15,42.15,41.9,41.93,141200.0,40.2624,40.2624,40.0236,40.0523,141200.0
2015-05-01 14:55:00,41.94,41.97,41.91,41.96,46200.0,40.0619,40.0905,40.0332,40.081,46200.0
2015-05-01 15:00:00,41.96,42.12,41.94,42.05,59600.0,40.081,40.2338,40.0619,40.1669,59600.0
2015-05-01 15:05:00,42.05,42.13,42.0,42.01,55600.0,40.1669,40.2433,40.1192,40.1287,55600.0
2015-05-01 15:10:00,42.0,42.05,41.99,42.02,145400.0,40.1192,40.1669,40.1096,40.1383,145400.0
2015-05-01 15:15:00,42.02,42.08,42.02,42.03,75000.0,40.1383,40.1956,40.1383,40.1478,75000.0
2015-05-01 15:20:00,42.03,42.07,41.95,41.98,95000.0,40.1478,40.186,40.0714,40.1001,95000.0
2015-05-01 15:25:00,41.96,41.97,41.78,41.81,151200.0,40.081,40.0905,39.909,39.9377,151200.0
2015-05-01 15:30:00,41.82,41.95,41.78,41.9,149000.0,39.9472,40.0714,39.909,40.0236,149000.0
2015-05-01 15:35:00,41.91,41.96,41.85,41.88,62200.0,40.0332,40.081,39.9759,40.0045,62200.0
2015-05-01 15:40:00,41.88,42.07,41.88,41.98,122200.0,40.0045,40.186,40.0045,40.1001,122200.0
2015-05-01 15:45:00,41.99,42.09,41.99,42.08,101000.0,40.1096,40.2051,40.1096,40.1956,101000.0
2015-05-01 15:50:00,42.08,42.13,42.05,42.13,211600.0,40.1956,40.2433,40.1669,40.2433,211600.0
2015-05-01 15:55:00,42.13,42.21,42.08,42.08,392800.0,40.2433,40.3198,40.1956,40.1956,392800.0
2015-05-04 09:30:00,42.27,42.44,41.93,42.38,558200.0,40.3771,40.5395,40.0523,40.4821,558200.0
2015-05-04 09:35:00,42.41,42.66,42.37,42.63,664200.0,40.5108,40.7496,40.4726,40.721,664200.0
2015-05-04 09:40:00,42.63,43.0,42.59,42.97,404000.0,40.721,41.0744,40.6827,41.0457,404000.0
2015-05-04 09:45:00,42.94,43.05,42.7,42.72,304400.0,41.0171,41.1221,40.7878,40.8069,304400.0
2015-05-04 09:50:00,42.74,42.94,42.74,42.91,277000.0,40.826,41.0171,40.826,40.9884,277000.0
2015-05-04 09:55:00,42.91,43.08,42.87,43.08,304000.0,40.9884,41.1508,40.9502,41.1508,304000.0
2015-05-04 10:00:00,43.09,43.37,42.99,43.35,462400.0,41.1604,41.4278,41.0648,41.4087,462400.0
2015-05-04 10:05:00,43.38,43.43,43.24,43.27,257000.0,41.4374,41.4851,41.3036,41.3323,257000.0
2015-05-04 10:10:00,43.26,43.3,43.11,43.29,194400.0,41.3227,41.3609,41.1795,41.3514,194400.0
2015-05-04 10:15:00,43.29,43.3,43.05,43.23,185200.0,41.3514,41.3609,41.1221,41.2941,185200.0
2015-05-04 10:20:00,43.21,43.33,43.2,43.26,103600.0,41.275,41.3896,41.2654,41.3227,103600.0
2015-05-04 10:25:00,43.26,43.47,43.24,43.41,219400.0,41.3227,41.5233,41.3036,41.466,219400.0
2015-05-04 10:30:00,43.42,43.49,43.3,43.33,167000.0,41.4756,41.5424,41.3609,41.3896,167000.0
2015-05-04 10:35:00,43.35,43.38,43.1,43.1,181000.0,41.4087,41.4374,41.1699,41.1699,181000.0
2015-05-04 10:40:00,43.11,43.2,43.05,43.18,177000.0,41.1795,41.2654,41.1221,41.2463,177000.0
2015-05-04 10:45:00,43.17,43.17,42.81,42.98,253800.0,41.2368,41.2368,40.8929,41.0553,253800.0
2015-05-04 10:50:00,42.97,43.0,42.84,42.84,91000.0,41.0457,41.0744,40.9215,40.9215,91000.0
2015-05-04 10:55:00,42.87,42.9,42.75,42.77,96600.0,40.9502,40.9789,40.8356,40.8547,96600.0
2015-05-04 11:00:00,42.81,42.89,42.79,42.87,79200.0,40.8929,40.9693,40.8738,40.9502,79200.0
2015-05-04 11:05:00,42.87,43.2,42.84,43.07,222200.0,40.9502,41.2654,40.9215,41.1412,222200.0
2015-05-04 11:10:00,43.06,43.15,42.99,43.02,66600.0,41.1317,41.2177,41.0648,41.0935,66600.0
2015-05-04 11:15:00,42.99,43.02,42.86,42.93,87200.0,41.0648,41.0935,40.9407,41.0075,87200.0
2015-05-04 11:20:00,42.96,42.99,42.92,42.96,42600.0,41.0362,41.0648,40.998,41.0362,42600.0
2015-05-04 11:25:00,42.99,43.08,42.88,42.94,86400.0,41.0648,41.1508,40.9598,41.0171,86400.0
2015-05-04 11:30:00,42.94,42.94,42.81,42.82,66600.0,41.0171,41.0171,40.8929,40.9024,66600.0
2015-05-04 11:35:00,42.85,42.88,42.81,42.85,30000.0,40.9311,40.9598,40.8929,40.9311,30000.0
2015-05-04 11:40:00,42.84,42.88,42.84,42.88,32400.0,40.9215,40.9598,40.9215,40.9598,32400.0
2015-05-04 11:45:00,42.87,42.99,42.84,42.98,56600.0,40.9502,41.0648,40.9215,41.0553,56600.0
2015-05-04 11:50:00,42.97,43.13,42.83,42.95,117800.0,41.0457,41.1986,40.912,41.0266,117800.0
2015-05-04 11:55:00,42.92,43.1,42.92,43.06,78600.0,40.998,41.1699,40.998,41.1317,78600.0
2015-05-04 12:00:00,43.06,43.06,42.97,43.02,52200.0,41.1317,41.1317,41.0457,41.0935,52200.0
2015-05-04 12:05:00,43.02,43.1,42.93,42.97,78000.0,41.0935,41.1699,41.0075,41.0457,78000.0
2015-05-04 12:10:00,42.96,43.07,42.79,42.84,93200.0,41.0362,41.1412,40.8738,40.9215,93200.0
2015-05-04 12:15:00,42.84,42.89,42.82,42.82,71200.0,40.9215,40.9693,40.9024,40.9024,71200.0
2015-05-04 12:20:00,42.8,42.82,42.69,42.81,90600.0,40.8833,40.9024,40.7783,40.8929,90600.0
2015-05-04 12:25:00,42.83,42.95,42.8,42.92,69600.0,40.912,41.0266,40.8833,40.998,69600.0
2015-05-04 12:30:00,42.9,43.02,42.7,42.74,141600.0,40.9789,41.0935,40.7878,40.826,141600.0
2015-05-04 12:35:00,42.75,42.82,42.73,42.74,79400.0,40.8356,40.9024,40.8165,40.826,79400.0
2015-05-04 12:40:00,42.74,42.82,42.71,42.77,45200.0,40.826,40.9024,40.7974,40.8547,45200.0
2015-05-04 12:45:00,42.76,42.88,42.75,42.75,63600.0,40.8451,40.9598,40.8356,40.8356,63600.0
2015-05-04 12:50:00,42.77,42.9,42.75,42.88,56000.0,40.8547,40.9789,40.8356,40.9598,56000.0
2015-05-04 12:55:00,42.86,42.89,42.81,42.82,48800.0,40.9407,40.9693,40.8929,40.9024,48800.0
2015-05-04 13:00:00,42.82,42.83,42.7,42.77,163000.0,40.9024,40.912,40.7878,40.8547,163000.0
2015-05-04 13:05:00,42.77,42.77,42.37,42.47,239600.0,40.8547,40.8547,40.4726,40.5681,239600.0
2015-05-04 13:10:00,42.45,42.57,42.42,42.57,97600.0,40.549,40.6636,40.5204,40.6636,97600.0
2015-05-04 13:15:00,42.56,42.63,42.46,42.57,84800.0,40.6541,40.721,40.5586,40.6636,84800.0
2015-05-04 13:20:00,42.58,42.61,42.35,42.45,155200.0,40.6732,40.7018,40.4535,40.549,155200.0
2015-05-04 13:25:00,42.49,42.62,42.45,42.58,161400.0,40.5872,40.7114,40.549,40.6732,161400.0
2015-05-04 13:30:00,42.58,42.6,42.47,42.54,65200.0,40.6732,40.6923,40.5681,40.635,65200.0
2015-05-04 13:35:00,42.52,42.63,42.5,42.62,62600.0,40.6159,40.721,40.5968,40.7114,62600.0
2015-05-04 13:40:00,42.61,42.72,42.6,42.68,107600.0,40.7018,40.8069,40.6923,40.7687,107600.0
2015-05-04 13:45:00,42.7,42.77,42.61,42.65,76000.0,40.7878,40.8547,40.7018,40.7401,76000.0
2015-05-04 13:50:00,42.68,42.8,42.68,42.74,77600.0,40.7687,40.8833,40.7687,40.826,77600.0
2015-05-04 13:55:00,42.74,42.85,42.73,42.8,121200.0,40.826,40.9311,40.8165,40.8833,121200.0
2015-05-04 14:00:00,42.82,42.9,42.77,42.8,165000.0,40.9024,40.9789,40.8547,40.8833,165000.0
2015-05-04 14:05:00,42.81,42.84,42.71,42.83,71600.0,40.8929,40.9215,40.7974,40.912,71600.0
2015-05-04 14:10:00,42.82,42.88,42.66,42.69,80600.0,40.9024,40.9598,40.7496,40.7783,80600.0
2015-05-04 14:15:00,42.68,42.8,42.68,42.78,47400.0,40.7687,40.8833,40.7687,40.8642,47400.0
2015-05-04 14:20:00,42.77,42.84,42.68,42.74,68800.0,40.8547,40.9215,40.7687,40.826,68800.0
2015-05-04 14:25:00,42.76,42.85,42.74,42.85,65600.0,40.8451,40.9311,40.826,40.9311,65600.0
2015-05-04 14:30:00,42.87,42.87,42.77,42.85,51800.0,40.9502,40.9502,40.8547,40.9311,51800.0
2015-05-04 14:35:00,42.87,42.94,42.74,42.8,209200.0,40.9502,41.0171,40.826,40.8833,209200.0
2015-05-04 14:40:00,42.8,42.88,42.8,42.82,95600.0,40.8833,40.9598,40.8833,40.9024,95600.0
2015-05-04 14:45:00,42.82,42.82,42.71,42.77,93000.0,40.9024,40.9024,40.7974,40.8547,93000.0
2015-05-04 14:50:00,42.76,42.76,42.65,42.65,86600.0,40.8451,40.8451,40.7401,40.7401,86600.0
2015-05-04 14:55:00,42.65,42.75,42.62,42.74,67000.0,40.7401,40.8356,40.7114,40.826,67000.0
2015-05-04 15:00:00,42.71,42.71,42.61,42.7,73000.0,40.7974,40.7974,40.7018,40.7878,73000.0
2015-05-04 15:05:00,42.68,42.72,42.63,42.65,39200.0,40.7687,40.8069,40.721,40.7401,39200.0
2015-05-04 15:10:00,42.64,42.7,42.63,42.68,53600.0,40.7305,40.7878,40.721,40.7687,53600.0
2015-05-04 15:15:00,42.65,42.77,42.6,42.7,121600.0,40.7401,40.8547,40.6923,40.7878,121600.0
2015-05-04 15:20:00,42.71,42.78,42.69,42.72,80200.0,40.7974,40.8642,40.7783,40.8069,80200.0
2015-05-04 15:25:00,42.7,42.74,42.65,42.68,67800.0,40.7878,40.826,40.7401,40.7687,67800.0
2015-05-04 15:30:00,42.68,42.75,42.58,42.66,140000.0,40.7687,40.8356,40.6732,40.7496,140000.0
2015-05-04 15:35:00,42.67,42.72,42.63,42.66,108000.0,40.7592,40.8069,40.721,40.7496,108000.0
2015-05-04 15:40:00,42.67,42.77,42.62,42.7,69600.0,40.7592,40.8547,40.7114,40.7878,69600.0
2015-05-04 15:45:00,42.7,42.77,42.7,42.73,131400.0,40.7878,40.8547,40.7878,40.8165,131400.0
2015-05-04 15:50:00,42.71,42.74,42.6,42.66,175600.0,40.7974,40.826,40.6923,40.7496,175600.0
2015-05-04 15:55:00,42.63,42.65,42.49,42.55,315200.0,40.721,40.7401,40.5872,40.6445,315200.0
2015-05-05 09:30:00,42.46,42.6,42.32,42.59,308600.0,40.5586,40.6923,40.4248,40.6827,308600.0
2015-05-05 09:35:00,42.57,42.77,42.55,42.6,226600.0,40.6636,40.8547,40.6445,40.6923,226600.0
2015-05-05 09:40:00,42.59,42.69,42.52,42.6,201200.0,40.6827,40.7783,40.6159,40.6923,201200.0
2015-05-05 09:45:00,42.6,42.73,42.26,42.4,291200.0,40.6923,40.8165,40.3675,40.5013,291200.0
2015-05-05 09:50:00,42.37,42.4,41.9,42.02,395800.0,40.4726,40.5013,40.0236,40.1383,395800.0
2015-05-05 09:55:00,42.0,42.0,41.75,41.83,475600.0,40.1192,40.1192,39.8804,39.9568,475600.0
2015-05-05 10:00:00,41.88,41.94,41.45,41.55,532400.0,40.0045,40.0619,39.5938,39.6893,532400.0
2015-05-05 10:05:00,41.52,41.7,41.38,41.67,420800.0,39.6607,39.8326,39.5269,39.8039,420800.0
2015-05-05 10:10:00,41.66,41.7,41.41,41.52,315800.0,39.7944,39.8326,39.5556,39.6607,315800.0
2015-05-05 10:15:00,41.51,41.52,41.34,41.43,257800.0,39.6511,39.6607,39.4887,39.5747,257800.0
2015-05-05 10:20:00,41.42,41.69,41.31,41.63,329600.0,39.5651,39.823,39.4601,39.7657,329600.0
2015-05-05 10:25:00,41.62,41.79,41.57,41.61,272600.0,39.7562,39.9186,39.7084,39.7466,272600.0
2015-05-05 10:30:00,41.59,41.67,41.4,41.43,133000.0,39.7275,39.8039,39.546,39.5747,133000.0
2015-05-05 10:35:00,41.42,41.59,41.37,41.4,106000.0,39.5651,39.7275,39.5174,39.546,106000.0
2015-05-05 10:40:00,41.41,41.51,41.23,41.46,392600.0,39.5556,39.6511,39.3836,39.6033,392600.0
2015-05-05 10:45:00,41.47,41.58,41.4,41.5,210200.0,39.6129,39.718,39.546,39.6416,210200.0
2015-05-05 10:50:00,41.49,41.53,41.31,41.34,103600.0,39.632,39.6702,39.4601,39.4887,103600.0
2015-05-05 10:55:00,41.38,41.48,41.19,41.22,140000.0,39.5269,39.6225,39.3454,39.3741,140000.0
2015-05-05 11:00:00,41.22,41.44,41.13,41.22,190600.0,39.3741,39.5842,39.2881,39.3741,190600.0
2015-05-05 11:05:00,41.22,41.23,40.96,41.06,314600.0,39.3741,39.3836,39.1257,39.2213,314600.0
2015-05-05 11:10:00,41.07,41.29,41.02,41.23,132800.0,39.2308,39.441,39.1831,39.3836,132800.0
2015-05-05 11:15:00,41.2,41.22,41.07,41.1,66800.0,39.355,39.3741,39.2308,39.2595,66800.0
2015-05-05 11:20:00,41.1,41.12,40.87,40.92,337800.0,39.2595,39.2786,39.0398,39.0875,337800.0
2015-05-05 11:25:00,40.93,40.95,40.82,40.85,253400.0,39.0971,39.1162,38.992,39.0207,253400.0
2015-05-05 11:30:00,40.85,40.95,40.74,40.94,313200.0,39.0207,39.1162,38.9156,39.1066,313200.0
2015-05-05 11:35:00,40.92,41.01,40.87,40.91,211400.0,39.0875,39.1735,39.0398,39.078,211400.0
2015-05-05 11:40:00,40.92,41.09,40.9,41.08,164000.0,39.0875,39.2499,39.0684,39.2404,164000.0
2015-05-05 11:45:00,41.07,41.1,40.99,41.0,208200.0,39.2308,39.2595,39.1544,39.1639,208200.0
2015-05-05 11:50:00,40.98,40.98,40.83,40.87,170400.0,39.1448,39.1448,39.0016,39.0398,170400.0
2015-05-05 11:55:00,40.86,40.99,40.84,40.97,146000.0,39.0302,39.1544,39.0111,39.1353,146000.0
2015-05-05 12:00:00,40.99,41.16,40.97,40.99,252600.0,39.1544,39.3168,39.1353,39.1544,252600.0
2015-05-05 12:05:00,41.01,41.01,40.92,40.99,140000.0,39.1735,39.1735,39.0875,39.1544,140000.0
2015-05-05 12:10:00,40.98,41.02,40.88,41.02,83600.0,39.1448,39.1831,39.0493,39.1831,83600.0
2015-05-05 12:15:00,40.99,41.13,40.98,41.1,95000.0,39.1544,39.2881,39.1448,39.2595,95000.0
2015-05-05 12:20:00,41.11,41.13,40.99,41.07,112400.0,39.269,39.2881,39.1544,39.2308,112400.0
2015-05-05 12:25:00,41.07,41.17,40.97,41.07,143400.0,39.2308,39.3263,39.1353,39.2308,143400.0
2015-05-05 12:30:00,41.07,41.09,40.94,41.02,59800.0,39.2308,39.2499,39.1066,39.1831,59800.0
2015-05-05 12:35:00,41.0,41.1,40.99,41.0,109800.0,39.1639,39.2595,39.1544,39.1639,109800.0
2015-05-05 12:40:00,40.99,41.06,40.93,41.0,139000.0,39.1544,39.2213,39.0971,39.1639,139000.0
2015-05-05 12:45:00,40.99,41.1,40.99,41.07,64800.0,39.1544,39.2595,39.1544,39.2308,64800.0
2015-05-05 12:50:00,41.06,41.1,40.89,41.02,92800.0,39.2213,39.2595,39.0589,39.1831,92800.0
2015-05-05 12:55:00,41.02,41.07,40.92,40.94,47400.0,39.1831,39.2308,39.0875,39.1066,47400.0
2015-05-05 13:00:00,40.93,40.95,40.83,40.83,123600.0,39.0971,39.1162,39.0016,39.0016,123600.0
2015-05-05 13:05:00,40.83,40.86,40.76,40.77,213600.0,39.0016,39.0302,38.9347,38.9442,213600.0
2015-05-05 13:10:00,40.81,40.86,40.55,40.56,397400.0,38.9825,39.0302,38.7341,38.7437,397400.0
2015-05-05 13:15:00,40.56,40.61,40.51,40.59,171400.0,38.7437,38.7914,38.6959,38.7723,171400.0
2015-05-05 13:20:00,40.58,40.66,40.45,40.64,194800.0,38.7628,38.8392,38.6386,38.8201,194800.0
2015-05-05 13:25:00,40.65,40.77,40.63,40.74,170000.0,38.8296,38.9442,38.8105,38.9156,170000.0
2015-05-05 13:30:00,40.73,40.74,40.63,40.63,85000.0,38.906,38.9156,38.8105,38.8105,85000.0
2015-05-05 13:35:00,40.61,40.83,40.61,40.77,169000.0,38.7914,39.0016,38.7914,38.9442,169000.0
2015-05-05 13:40:00,40.74,40.79,40.62,40.69,137000.0,38.9156,38.9634,38.801,38.8678,137000.0
2015-05-05 13:45:00,40.69,40.69,40.58,40.6,54800.0,38.8678,38.8678,38.7628,38.7819,54800.0
2015-05-05 13:50:00,40.62,40.74,40.54,40.67,112600.0,38.801,38.9156,38.7245,38.8487,112600.0
2015-05-05 13:55:00,40.68,40.68,40.59,40.65,46200.0,38.8583,38.8583,38.7723,38.8296,46200.0
2015-05-05 14:00:00,40.65,40.65,40.42,40.46,249600.0,38.8296,38.8296,38.6099,38.6481,249600.0
2015-05-05 14:05:00,40.46,40.58,40.43,40.49,116000.0,38.6481,38.7628,38.6195,38.6768,116000.0
2015-05-05 14:10:00,40.48,40.66,40.47,40.59,130800.0,38.6672,38.8392,38.6577,38.7723,130800.0
2015-05-05 14:15:00,40.59,40.65,40.48,40.63,66400.0,38.7723,38.8296,38.6672,38.8105,66400.0
2015-05-05 14:20:00,40.66,40.69,40.53,40.61,88800.0,38.8392,38.8678,38.715,38.7914,88800.0
2015-05-05 14:25:00,40.59,40.6,40.44,40.47,100800.0,38.7723,38.7819,38.629,38.6577,100800.0
2015-05-05 14:30:00,40.47,40.6,40.41,40.55,171400.0,38.6577,38.7819,38.6004,38.7341,171400.0
2015-05-05 14:35:00,40.53,40.56,40.44,40.45,128000.0,38.715,38.7437,38.629,38.6386,128000.0
2015-05-05 14:40:00,40.45,40.5,40.4,40.41,360000.0,38.6386,38.6863,38.5908,38.6004,360000.0
2015-05-05 14:45:00,40.41,40.51,40.36,40.39,172400.0,38.6004,38.6959,38.5526,38.5813,172400.0
2015-05-05 14:50:00,40.41,40.42,40.35,40.37,146400.0,38.6004,38.6099,38.5431,38.5622,146400.0
2015-05-05 14:55:00,40.38,40.54,40.38,40.49,153200.0,38.5717,38.7245,38.5717,38.6768,153200.0
2015-05-05 15:00:00,40.49,40.55,40.42,40.42,100600.0,38.6768,38.7341,38.6099,38.6099,100600.0
2015-05-05 15:05:00,40.45,40.52,40.35,40.35,125800.0,38.6386,38.7054,38.5431,38.5431,125800.0
2015-05-05 15:10:00,40.35,40.67,40.35,40.66,186200.0,38.5431,38.8487,38.5431,38.8392,186200.0
2015-05-05 15:15:00,40.65,40.74,40.61,40.7,242200.0,38.8296,38.9156,38.7914,38.8774,242200.0
2015-05-05 15:20:00,40.7,40.73,40.6,40.67,123600.0,38.8774,38.906,38.7819,38.8487,123600.0
2015-05-05 15:25:00,40.67,40.91,40.66,40.82,233000.0,38.8487,39.078,38.8392,38.992,233000.0
2015-05-05 15:30:00,40.83,40.85,40.7,40.79,173800.0,39.0016,39.0207,38.8774,38.9634,173800.0
2015-05-05 15:35:00,40.77,40.87,40.74,40.79,177000.0,38.9442,39.0398,38.9156,38.9634,177000.0
2015-05-05 15:40:00,40.79,40.8,40.66,40.73,223000.0,38.9634,38.9729,38.8392,38.906,223000.0
2015-05-05 15:45:00,40.73,40.73,40.6,40.61,177800.0,38.906,38.906,38.7819,38.7914,177800.0
2015-05-05 15:50:00,40.6,40.67,40.58,40.66,211600.0,38.7819,38.8487,38.7628,38.8392,211600.0
2015-05-05 15:55:00,40.67,40.92,40.66,40.92,587800.0,38.8487,39.0875,38.8392,39.0875,587800.0
2015-05-06 09:30:00,41.16,41.54,41.15,41.48,735200.0,39.3168,39.6798,39.3072,39.6225,735200.0
2015-05-06 09:35:00,41.47,41.51,41.04,41.09,435000.0,39.6129,39.6511,39.2022,39.2499,435000.0
2015-05-06 09:40:00,41.07,41.16,40.65,40.65,356400.0,39.2308,39.3168,38.8296,38.8296,356400.0
2015-05-06 09:45:00,40.63,40.87,40.52,40.84,407000.0,38.8105,39.0398,38.7054,39.0111,407000.0
2015-05-06 09:50:00,40.84,40.92,40.54,40.59,286200.0,39.0111,39.0875,38.7245,38.7723,286200.0
2015-05-06 09:55:00,40.57,40.92,40.56,40.81,233000.0,38.7532,39.0875,38.7437,38.9825,233000.0
2015-05-06 10:00:00,40.81,40.99,40.7,40.97,218800.0,38.9825,39.1544,38.8774,39.1353,218800.0
2015-05-06 10:05:00,40.96,41.09,40.56,40.57,439400.0,39.1257,39.2499,38.7437,38.7532,439400.0
2015-05-06 10:10:00,40.56,40.86,40.44,40.78,359000.0,38.7437,39.0302,38.629,38.9538,359000.0
2015-05-06 10:15:00,40.77,40.96,40.66,40.82,182400.0,38.9442,39.1257,38.8392,38.992,182400.0
2015-05-06 10:20:00,40.83,40.97,40.6,40.72,262200.0,39.0016,39.1353,38.7819,38.8965,262200.0
2015-05-06 10:25:00,40.68,40.9,40.55,40.86,189000.0,38.8583,39.0684,38.7341,39.0302,189000.0
2015-05-06 10:30:00,40.88,40.95,40.79,40.8,146000.0,39.0493,39.1162,38.9634,38.9729,146000.0
2015-05-06 10:35:00,40.8,40.82,40.69,40.78,113800.0,38.9729,38.992,38.8678,38.9538,113800.0
2015-05-06 10:40:00,40.82,41.03,40.82,40.85,338200.0,38.992,39.1926,38.992,39.0207,338200.0
2015-05-06 10:45:00,40.88,41.23,40.87,41.13,305400.0,39.0493,39.3836,39.0398,39.2881,305400.0
2015-05-06 10:50:00,41.13,41.3,41.13,41.24,232600.0,39.2881,39.4505,39.2881,39.3932,232600.0
2015-05-06 10:55:00,41.23,41.3,41.07,41.1,171200.0,39.3836,39.4505,39.2308,39.2595,171200.0
2015-05-06 11:00:00,41.14,41.21,41.02,41.15,131800.0,39.2977,39.3645,39.1831,39.3072,131800.0
2015-05-06 11:05:00,41.17,41.18,40.88,40.9,182000.0,39.3263,39.3359,39.0493,39.0684,182000.0
2015-05-06 11:10:00,40.92,40.95,40.66,40.71,189200.0,39.0875,39.1162,38.8392,38.8869,189200.0
2015-05-06 11:15:00,40.69,40.79,40.63,40.75,139800.0,38.8678,38.9634,38.8105,38.9251,139800.0
2015-05-06 11:20:00,40.77,40.88,40.74,40.81,113200.0,38.9442,39.0493,38.9156,38.9825,113200.0
2015-05-06 11:25:00,40.82,40.96,40.82,40.93,93600.0,38.992,39.1257,38.992,39.0971,93600.0
2015-05-06 11:30:00,40.92,41.02,40.84,40.93,129600.0,39.0875,39.1831,39.0111,39.0971,129600.0
2015-05-06 11:35:00,40.95,40.95,40.75,40.78,77400.0,39.1162,39.1162,38.9251,38.9538,77400.0
2015-05-06 11:40:00,40.79,40.98,40.79,40.98,73600.0,38.9634,39.1448,38.9634,39.1448,73600.0
2015-05-06 11:45:00,40.96,41.07,40.93,40.93,87400.0,39.1257,39.2308,39.0971,39.0971,87400.0
2015-05-06 11:50:00,40.92,41.01,40.91,40.99,40600.0,39.0875,39.1735,39.078,39.1544,40600.0
2015-05-06 11:55:00,41.0,41.08,40.98,41.05,194600.0,39.1639,39.2404,39.1448,39.2117,194600.0
2015-05-06 12:00:00,41.05,41.08,40.91,40.94,66400.0,39.2117,39.2404,39.078,39.1066,66400.0
2015-05-06 12:05:00,40.93,41.04,40.88,40.91,83800.0,39.0971,39.2022,39.0493,39.078,83800.0
2015-05-06 12:10:00,40.91,40.99,40.89,40.91,38400.0,39.078,39.1544,39.0589,39.078,38400.0
2015-05-06 12:15:00,40.92,40.98,40.91,40.97,54600.0,39.0875,39.1448,39.078,39.1353,54600.0
2015-05-06 12:20:00,40.98,41.08,40.97,41.06,53600.0,39.1448,39.2404,39.1353,39.2213,53600.0
2015-05-06 12:25:00,41.06,41.08,40.99,41.0,63000.0,39.2213,39.2404,39.1544,39.1639,63000.0
2015-05-06 12:30:00,40.99,41.01,40.88,40.94,89400.0,39.1544,39.1735,39.0493,39.1066,89400.0
2015-05-06 12:35:00,40.95,41.08,40.94,41.05,45200.0,39.1162,39.2404,39.1066,39.2117,45200.0
2015-05-06 12:40:00,41.05,41.08,40.95,40.97,47600.0,39.2117,39.2404,39.1162,39.1353,47600.0
2015-05-06 12:45:00,40.99,41.05,40.97,41.02,72200.0,39.1544,39.2117,39.1353,39.1831,72200.0
2015-05-06 12:50:00,41.02,41.02,40.81,40.82,105000.0,39.1831,39.1831,38.9825,38.992,105000.0
2015-05-06 12:55:00,40.81,40.9,40.8,40.87,48600.0,38.9825,39.0684,38.9729,39.0398,48600.0
2015-05-06 13:00:00,40.88,40.88,40.73,40.73,106200.0,39.0493,39.0493,38.906,38.906,106200.0
2015-05-06 13:05:00,40.74,40.87,40.72,40.83,50200.0,38.9156,39.0398,38.8965,39.0016,50200.0
2015-05-06 13:10:00,40.78,40.86,40.77,40.85,42600.0,38.9538,39.0302,38.9442,39.0207,42600.0
2015-05-06 13:15:00,40.86,40.89,40.84,40.86,68000.0,39.0302,39.0589,39.0111,39.0302,68000.0
2015-05-06 13:20:00,40.85,40.98,40.83,40.85,60800.0,39.0207,39.1448,39.0016,39.0207,60800.0
2015-05-06 13:25:00,40.83,40.83,40.72,40.72,56800.0,39.0016,39.0016,38.8965,38.8965,56800.0
2015-05-06 13:30:00,40.72,40.73,40.59,40.67,179200.0,38.8965,38.906,38.7723,38.8487,179200.0
2015-05-06 13:35:00,40.67,40.74,40.57,40.74,64600.0,38.8487,38.9156,38.7532,38.9156,64600.0
2015-05-06 13:40:00,40.72,40.77,40.66,40.67,65400.0,38.8965,38.9442,38.8392,38.8487,65400.0
2015-05-06 13:45:00,40.66,40.67,40.56,40.62,97000.0,38.8392,38.8487,38.7437,38.801,97000.0
2015-05-06 13:50:00,40.6,40.72,40.59,40.65,81600.0,38.7819,38.8965,38.7723,38.8296,81600.0
2015-05-06 13:55:00,40.69,40.78,40.68,40.74,55600.0,38.8678,38.9538,38.8583,38.9156,55600.0
2015-05-06 14:00:00,40.73,40.88,40.68,40.84,119400.0,38.906,39.0493,38.8583,39.0111,119400.0
2015-05-06 14:05:00,40.83,40.83,40.72,40.74,64400.0,39.0016,39.0016,38.8965,38.9156,64400.0
2015-05-06 14:10:00,40.74,40.74,40.6,40.6,78000.0,38.9156,38.9156,38.7819,38.7819,78000.0
2015-05-06 14:15:00,40.58,40.71,40.54,40.7,106600.0,38.7628,38.8869,38.7245,38.8774,106600.0
2015-05-06 14:20:00,40.68,40.69,40.51,40.55,78200.0,38.8583,38.8678,38.6959,38.7341,78200.0
2015-05-06 14:25:00,40.57,40.57,40.38,40.49,263400.0,38.7532,38.7532,38.5717,38.6768,263400.0
2015-05-06 14:30:00,40.51,40.51,40.34,40.39,165400.0,38.6959,38.6959,38.5335,38.5813,165400.0
2015-05-06 14:35:00,40.4,40.42,40.31,40.42,152000.0,38.5908,38.6099,38.5048,38.6099,152000.0
2015-05-06 14:40:00,40.42,40.44,40.3,40.37,157400.0,38.6099,38.629,38.4953,38.5622,157400.0
2015-05-06 14:45:00,40.38,40.48,40.35,40.46,130400.0,38.5717,38.6672,38.5431,38.6481,130400.0
2015-05-06 14:50:00,40.47,40.51,40.44,40.51,62200.0,38.6577,38.6959,38.629,38.6959,62200.0
2015-05-06 14:55:00,40.49,40.49,40.37,40.46,114400.0,38.6768,38.6768,38.5622,38.6481,114400.0
2015-05-06 15:00:00,40.44,40.57,40.43,40.5,77000.0,38.629,38.7532,38.6195,38.6863,77000.0
2015-05-06 15:05:00,40.51,40.67,40.51,40.66,111800.0,38.6959,38.8487,38.6959,38.8392,111800.0
2015-05-06 15:10:00,40.64,40.66,40.52,40.56,70200.0,38.8201,38.8392,38.7054,38.7437,70200.0
2015-05-06 15:15:00,40.56,40.57,40.41,40.43,149600.0,38.7437,38.7532,38.6004,38.6195,149600.0
2015-05-06 15:20:00,40.44,40.57,40.43,40.54,73800.0,38.629,38.7532,38.6195,38.7245,73800.0
2015-05-06 15:25:00,40.54,40.63,40.51,40.61,129000.0,38.7245,38.8105,38.6959,38.7914,129000.0
2015-05-06 15:30:00,40.61,40.68,40.59,40.6,166000.0,38.7914,38.8583,38.7723,38.7819,166000.0
2015-05-06 15:35:00,40.6,40.85,40.6,40.81,205400.0,38.7819,39.0207,38.7819,38.9825,205400.0
2015-05-06 15:40:00,40.81,40.85,40.74,40.79,182800.0,38.9825,39.0207,38.9156,38.9634,182800.0
2015-05-06 15:45:00,40.79,41.02,40.79,40.99,306000.0,38.9634,39.1831,38.9634,39.1544,306000.0
2015-05-06 15:50:00,40.98,41.06,40.94,41.05,269000.0,39.1448,39.2213,39.1066,39.2117,269000.0
2015-05-06 15:55:00,41.05,41.31,41.05,41.31,463600.0,39.2117,39.4601,39.2117,39.4601,463600.0
2015-05-07 09:30:00,41.23,41.39,41.05,41.16,310200.0,39.3836,39.5365,39.2117,39.3168,310200.0
2015-05-07 09:35:00,41.17,41.24,40.97,41.22,207800.0,39.3263,39.3932,39.1353,39.3741,207800.0
2015-05-07 09:40:00,41.19,41.55,41.19,41.4,530200.0,39.3454,39.6893,39.3454,39.546,530200.0
2015-05-07 09:45:00,41.4,41.41,41.21,41.4,230800.0,39.546,39.5556,39.3645,39.546,230800.0
2015-05-07 09:50:00,41.38,41.47,40.88,40.94,302000.0,39.5269,39.6129,39.0493,39.1066,302000.0
2015-05-07 09:55:00,40.92,40.94,40.75,40.77,304400.0,39.0875,39.1066,38.9251,38.9442,304400.0
2015-05-07 10:00:00,40.77,41.04,40.63,40.97,342600.0,38.9442,39.2022,38.8105,39.1353,342600.0
2015-05-07 10:05:00,40.97,41.24,40.89,41.05,215200.0,39.1353,39.3932,39.0589,39.2117,215200.0
2015-05-07 10:10:00,41.05,41.2,40.98,41.11,149200.0,39.2117,39.355,39.1448,39.269,149200.0
2015-05-07 10:15:00,41.16,41.2,41.02,41.18,82200.0,39.3168,39.355,39.1831,39.3359,82200.0
2015-05-07 10:20:00,41.18,41.18,41.0,41.02,111800.0,39.3359,39.3359,39.1639,39.1831,111800.0
2015-05-07 10:25:00,40.99,41.13,40.85,40.91,145200.0,39.1544,39.2881,39.0207,39.078,145200.0
2015-05-07 10:30:00,40.89,40.94,40.76,40.81,92200.0,39.0589,39.1066,38.9347,38.9825,92200.0
2015-05-07 10:35:00,40.81,41.01,40.81,40.99,162800.0,38.9825,39.1735,38.9825,39.1544,162800.0
2015-05-07 10:40:00,41.02,41.2,41.01,41.19,210200.0,39.1831,39.355,39.1735,39.3454,210200.0
2015-05-07 10:45:00,41.21,41.31,41.13,41.2,156200.0,39.3645,39.4601,39.2881,39.355,156200.0
2015-05-07 10:50:00,41.22,41.45,41.18,41.37,226000.0,39.3741,39.5938,39.3359,39.5174,226000.0
2015-05-07 10:55:00,41.37,41.48,41.32,41.44,123800.0,39.5174,39.6225,39.4696,39.5842,123800.0
2015-05-07 11:00:00,41.43,41.49,41.38,41.43,189000.0,39.5747,39.632,39.5269,39.5747,189000.0
2015-05-07 11:05:00,41.43,41.45,41.32,41.35,82600.0,39.5747,39.5938,39.4696,39.4983,82600.0
2015-05-07 11:10:00,41.33,41.45,41.33,41.35,66600.0,39.4792,39.5938,39.4792,39.4983,66600.0
2015-05-07 11:15:00,41.35,41.5,41.34,41.49,155800.0,39.4983,39.6416,39.4887,39.632,155800.0
2015-05-07 11:20:00,41.47,41.59,41.42,41.58,153000.0,39.6129,39.7275,39.5651,39.718,153000.0
2015-05-07 11:25:00,41.56,41.69,41.55,41.59,172400.0,39.6989,39.823,39.6893,39.7275,172400.0
2015-05-07 11:30:00,41.6,41.61,41.49,41.5,85400.0,39.7371,39.7466,39.632,39.6416,85400.0
2015-05-07 11:35:00,41.51,41.59,41.42,41.45,123200.0,39.6511,39.7275,39.5651,39.5938,123200.0
2015-05-07 11:40:00,41.46,41.52,41.4,41.44,82800.0,39.6033,39.6607,39.546,39.5842,82800.0
2015-05-07 11:45:00,41.44,41.56,41.44,41.55,58400.0,39.5842,39.6989,39.5842,39.6893,58400.0
2015-05-07 11:50:00,41.54,41.54,41.44,41.49,28400.0,39.6798,39.6798,39.5842,39.632,28400.0
2015-05-07 11:55:00,41.46,41.47,41.36,41.4,387600.0,39.6033,39.6129,39.5078,39.546,387600.0
2015-05-07 12:00:00,41.38,41.47,41.37,41.47,66800.0,39.5269,39.6129,39.5174,39.6129,66800.0
2015-05-07 12:05:00,41.48,41.51,41.42,41.44,59200.0,39.6225,39.6511,39.5651,39.5842,59200.0
2015-05-07 12:10:00,41.43,41.6,41.42,41.6,93800.0,39.5747,39.7371,39.5651,39.7371,93800.0
2015-05-07 12:15:00,41.58,41.93,41.56,41.91,438200.0,39.718,40.0523,39.6989,40.0332,438200.0
2015-05-07 12:20:00,41.91,41.92,41.79,41.9,127000.0,40.0332,40.0427,39.9186,40.0236,127000.0
2015-05-07 12:25:00,41.87,41.9,41.77,41.9,81400.0,39.995,40.0236,39.8995,40.0236,81400.0
2015-05-07 12:30:00,41.91,42.0,41.89,42.0,489600.0,40.0332,40.1192,40.0141,40.1192,489600.0
2015-05-07 12:35:00,42.0,42.12,41.99,42.11,233400.0,40.1192,40.2338,40.1096,40.2242,233400.0
2015-05-07 12:40:00,42.11,42.27,42.11,42.15,223200.0,40.2242,40.3771,40.2242,40.2624,223200.0
2015-05-07 12:45:00,42.17,42.18,42.05,42.08,137800.0,40.2816,40.2911,40.1669,40.1956,137800.0
2015-05-07 12:50:00,42.08,42.13,42.05,42.07,79800.0,40.1956,40.2433,40.1669,40.186,79800.0
2015-05-07 12:55:00,42.07,42.1,41.99,42.04,68400.0,40.186,40.2147,40.1096,40.1574,68400.0
2015-05-07 13:00:00,42.06,42.15,42.01,42.02,72200.0,40.1765,40.2624,40.1287,40.1383,72200.0
2015-05-07 13:05:00,42.05,42.05,41.92,41.97,117600.0,40.1669,40.1669,40.0427,40.0905,117600.0
2015-05-07 13:10:00,41.97,41.98,41.94,41.96,67600.0,40.0905,40.1001,40.0619,40.081,67600.0
2015-05-07 13:15:00,41.95,42.03,41.85,41.87,95800.0,40.0714,40.1478,39.9759,39.995,95800.0
2015-05-07 13:20:00,41.87,41.93,41.79,41.84,126600.0,39.995,40.0523,39.9186,39.9663,126600.0
2015-05-07 13:25:00,41.84,41.94,41.79,41.92,43400.0,39.9663,40.0619,39.9186,40.0427,43400.0
2015-05-07 13:30:00,41.92,42.0,41.88,41.9,74600.0,40.0427,40.1192,40.0045,40.0236,74600.0
2015-05-07 13:35:00,41.9,41.96,41.88,41.96,34000.0,40.0236,40.081,40.0045,40.081,34000.0
2015-05-07 13:40:00,41.96,42.0,41.91,41.95,22200.0,40.081,40.1192,40.0332,40.0714,22200.0
2015-05-07 13:45:00,41.93,41.95,41.87,41.92,20600.0,40.0523,40.0714,39.995,40.0427,20600.0
2015-05-07 13:50:00,41.93,41.94,41.79,41.79,35800.0,40.0523,40.0619,39.9186,39.9186,35800.0
2015-05-07 13:55:00,41.8,41.92,41.78,41.79,57000.0,39.9281,40.0427,39.909,39.9186,57000.0
2015-05-07 14:00:00,41.79,41.91,41.79,41.91,34200.0,39.9186,40.0332,39.9186,40.0332,34200.0
2015-05-07 14:05:00,41.93,41.93,41.84,41.9,31400.0,40.0523,40.0523,39.9663,40.0236,31400.0
2015-05-07 14:10:00,41.9,41.97,41.89,41.93,50600.0,40.0236,40.0905,40.0141,40.0523,50600.0
2015-05-07 14:15:00,41.94,41.97,41.88,41.88,45600.0,40.0619,40.0905,40.0045,40.0045,45600.0
2015-05-07 14:20:00,41.88,41.97,41.88,41.93,47400.0,40.0045,40.0905,40.0045,40.0523,47400.0
2015-05-07 14:25:00,41.94,42.03,41.94,41.99,41200.0,40.0619,40.1478,40.0619,40.1096,41200.0
2015-05-07 14:30:00,42.01,42.02,41.92,41.96,33600.0,40.1287,40.1383,40.0427,40.081,33600.0
2015-05-07 14:35:00,41.93,41.97,41.89,41.92,53200.0,40.0523,40.0905,40.0141,40.0427,53200.0
2015-05-07 14:40:00,41.91,41.92,41.87,41.91,19600.0,40.0332,40.0427,39.995,40.0332,19600.0
2015-05-07 14:45:00,41.9,41.95,41.84,41.86,49200.0,40.0236,40.0714,39.9663,39.9854,49200.0
2015-05-07 14:50:00,41.85,41.87,41.82,41.87,35600.0,39.9759,39.995,39.9472,39.995,35600.0
2015-05-07 14:55:00,41.88,41.96,41.85,41.91,73200.0,40.0045,40.081,39.9759,40.0332,73200.0
2015-05-07 15:00:00,41.9,42.05,41.9,42.04,76600.0,40.0236,40.1669,40.0236,40.1574,76600.0
2015-05-07 15:05:00,42.02,42.02,41.94,41.98,51600.0,40.1383,40.1383,40.0619,40.1001,51600.0
2015-05-07 15:10:00,41.98,42.02,41.89,41.9,52400.0,40.1001,40.1383,40.0141,40.0236,52400.0
2015-05-07 15:15:00,41.89,41.9,41.74,41.79,149600.0,40.0141,40.0236,39.8708,39.9186,149600.0
2015-05-07 15:20:00,41.8,41.9,41.78,41.84,73200.0,39.9281,40.0236,39.909,39.9663,73200.0
2015-05-07 15:25:00,41.83,41.84,41.77,41.82,59200.0,39.9568,39.9663,39.8995,39.9472,59200.0
2015-05-07 15:30:00,41.83,41.87,41.79,41.84,86800.0,39.9568,39.995,39.9186,39.9663,86800.0
2015-05-07 15:35:00,41.83,41.92,41.78,41.8,71600.0,39.9568,40.0427,39.909,39.9281,71600.0
2015-05-07 15:40:00,41.81,41.84,41.55,41.59,233800.0,39.9377,39.9663,39.6893,39.7275,233800.0
2015-05-07 15:45:00,41.6,41.8,41.59,41.8,107400.0,39.7371,39.9281,39.7275,39.9281,107400.0
2015-05-07 15:50:00,41.79,41.85,41.72,41.85,182800.0,39.9186,39.9759,39.8517,39.9759,182800.0
2015-05-07 15:55:00,41.82,41.91,41.77,41.79,295200.0,39.9472,40.0332,39.8995,39.9186,295200.0
2015-05-08 09:30:00,43.04,43.04,42.7,42.77,488200.0,41.1126,41.1126,40.7878,40.8547,488200.0
2015-05-08 09:35:00,42.76,42.93,42.66,42.79,272000.0,40.8451,41.0075,40.7496,40.8738,272000.0
2015-05-08 09:40:00,42.81,43.09,42.74,43.05,460000.0,40.8929,41.1604,40.826,41.1221,460000.0
2015-05-08 09:45:00,43.06,43.1,42.82,42.84,310800.0,41.1317,41.1699,40.9024,40.9215,310800.0
2015-05-08 09:50:00,42.84,42.99,42.82,42.95,149600.0,40.9215,41.0648,40.9024,41.0266,149600.0
2015-05-08 09:55:00,42.9,43.0,42.87,42.94,95400.0,40.9789,41.0744,40.9502,41.0171,95400.0
2015-05-08 10:00:00,42.97,43.08,42.92,43.02,124400.0,41.0457,41.1508,40.998,41.0935,124400.0
2015-05-08 10:05:00,43.04,43.2,43.04,43.17,340000.0,41.1126,41.2654,41.1126,41.2368,340000.0
2015-05-08 10:10:00,43.2,43.24,43.13,43.16,159600.0,41.2654,41.3036,41.1986,41.2272,159600.0
2015-05-08 10:15:00,43.15,43.15,42.99,43.02,138600.0,41.2177,41.2177,41.0648,41.0935,138600.0
2015-05-08 10:20:00,43.04,43.04,42.97,43.03,56400.0,41.1126,41.1126,41.0457,41.103,56400.0
2015-05-08 10:25:00,43.05,43.08,42.99,43.0,74400.0,41.1221,41.1508,41.0648,41.0744,74400.0
2015-05-08 10:30:00,43.02,43.02,42.81,42.85,165200.0,41.0935,41.0935,40.8929,40.9311,165200.0
2015-05-08 10:35:00,42.84,42.95,42.82,42.94,77200.0,40.9215,41.0266,40.9024,41.0171,77200.0
2015-05-08 10:40:00,42.91,42.97,42.89,42.96,85600.0,40.9884,41.0457,40.9693,41.0362,85600.0
2015-05-08 10:45:00,42.96,43.02,42.83,42.91,111000.0,41.0362,41.0935,40.912,40.9884,111000.0
2015-05-08 10:50:00,42.91,42.98,42.87,42.94,85400.0,40.9884,41.0553,40.9502,41.0171,85400.0
2015-05-08 10:55:00,42.94,42.95,42.9,42.92,49400.0,41.0171,41.0266,40.9789,40.998,49400.0
2015-05-08 11:00:00,42.95,43.03,42.95,42.98,93400.0,41.0266,41.103,41.0266,41.0553,93400.0
2015-05-08 11:05:00,42.99,43.06,42.98,43.05,67600.0,41.0648,41.1317,41.0553,41.1221,67600.0
2015-05-08 11:10:00,43.04,43.1,43.04,43.06,82800.0,41.1126,41.1699,41.1126,41.1317,82800.0
2015-05-08 11:15:00,43.07,43.13,43.07,43.1,216200.0,41.1412,41.1986,41.1412,41.1699,216200.0
2015-05-08 11:20:00,43.1,43.13,43.09,43.11,90000.0,41.1699,41.1986,41.1604,41.1795,90000.0
2015-05-08 11:25:00,43.11,43.13,43.02,43.06,95800.0,41.1795,41.1986,41.0935,41.1317,95800.0
2015-05-08 11:30:00,43.06,43.1,43.05,43.05,75800.0,41.1317,41.1699,41.1221,41.1221,75800.0
2015-05-08 11:35:00,43.06,43.1,43.03,43.1,30200.0,41.1317,41.1699,41.103,41.1699,30200.0
2015-05-08 11:40:00,43.09,43.09,42.99,43.0,82400.0,41.1604,41.1604,41.0648,41.0744,82400.0
2015-05-08 11:45:00,43.0,43.1,42.94,43.07,88600.0,41.0744,41.1699,41.0171,41.1412,88600.0
2015-05-08 11:50:00,43.08,43.17,43.04,43.12,151800.0,41.1508,41.2368,41.1126,41.189,151800.0
2015-05-08 11:55:00,43.13,43.21,43.09,43.2,123200.0,41.1986,41.275,41.1604,41.2654,123200.0
2015-05-08 12:00:00,43.2,43.32,43.17,43.18,199800.0,41.2654,41.3801,41.2368,41.2463,199800.0
2015-05-08 12:05:00,43.19,43.19,43.02,43.02,178000.0,41.2559,41.2559,41.0935,41.0935,178000.0
2015-05-08 12:10:00,43.02,43.05,42.95,42.98,98400.0,41.0935,41.1221,41.0266,41.0553,98400.0
2015-05-08 12:15:00,42.97,43.05,42.95,42.96,75400.0,41.0457,41.1221,41.0266,41.0362,75400.0
2015-05-08 12:20:00,42.95,42.99,42.87,42.93,165000.0,41.0266,41.0648,40.9502,41.0075,165000.0
2015-05-08 12:25:00,42.93,42.95,42.87,42.87,63400.0,41.0075,41.0266,40.9502,40.9502,63400.0
2015-05-08 12:30:00,42.88,43.01,42.84,42.91,88200.0,40.9598,41.0839,40.9215,40.9884,88200.0
2015-05-08 12:35:00,42.9,43.02,42.9,42.98,56800.0,40.9789,41.0935,40.9789,41.0553,56800.0
2015-05-08 12:40:00,42.99,43.0,42.9,42.9,42600.0,41.0648,41.0744,40.9789,40.9789,42600.0
2015-05-08 12:45:00,42.91,42.95,42.88,42.9,52600.0,40.9884,41.0266,40.9598,40.9789,52600.0
2015-05-08 12:50:00,42.91,42.93,42.8,42.8,65400.0,40.9884,41.0075,40.8833,40.8833,65400.0
2015-05-08 12:55:00,42.8,42.92,42.8,42.88,69600.0,40.8833,40.998,40.8833,40.9598,69600.0
2015-05-08 13:00:00,42.87,42.88,42.82,42.82,65800.0,40.9502,40.9598,40.9024,40.9024,65800.0
2015-05-08 13:05:00,42.82,42.97,42.82,42.94,52600.0,40.9024,41.0457,40.9024,41.0171,52600.0
2015-05-08 13:10:00,42.95,42.98,42.91,42.94,50000.0,41.0266,41.0553,40.9884,41.0171,50000.0
2015-05-08 13:15:00,42.94,42.99,42.91,42.97,52600.0,41.0171,41.0648,40.9884,41.0457,52600.0
2015-05-08 13:20:00,42.96,42.96,42.9,42.9,40000.0,41.0362,41.0362,40.9789,40.9789,40000.0
2015-05-08 13:25:00,42.9,42.94,42.86,42.86,53600.0,40.9789,41.0171,40.9407,40.9407,53600.0
2015-05-08 13:30:00,42.88,42.89,42.83,42.85,32000.0,40.9598,40.9693,40.912,40.9311,32000.0
2015-05-08 13:35:00,42.85,42.85,42.59,42.64,224800.0,40.9311,40.9311,40.6827,40.7305,224800.0
2015-05-08 13:40:00,42.65,42.67,42.58,42.64,98000.0,40.7401,40.7592,40.6732,40.7305,98000.0
2015-05-08 13:45:00,42.65,42.68,42.54,42.55,78800.0,40.7401,40.7687,40.635,40.6445,78800.0
2015-05-08 13:50:00,42.54,42.59,42.52,42.56,72200.0,40.635,40.6827,40.6159,40.6541,72200.0
2015-05-08 13:55:00,42.54,42.62,42.51,42.57,114200.0,40.635,40.7114,40.6063,40.6636,114200.0
2015-05-08 14:00:00,42.57,42.58,42.52,42.57,78600.0,40.6636,40.6732,40.6159,40.6636,78600.0
2015-05-08 14:05:00,42.57,42.59,42.52,42.57,67200.0,40.6636,40.6827,40.6159,40.6636,67200.0
2015-05-08 14:10:00,42.59,42.6,42.51,42.54,66800.0,40.6827,40.6923,40.6063,40.635,66800.0
2015-05-08 14:15:00,42.57,42.64,42.55,42.64,60000.0,40.6636,40.7305,40.6445,40.7305,60000.0
2015-05-08 14:20:00,42.64,42.7,42.59,42.6,127600.0,40.7305,40.7878,40.6827,40.6923,127600.0
2015-05-08 14:25:00,42.6,42.61,42.52,42.54,36600.0,40.6923,40.7018,40.6159,40.635,36600.0
2015-05-08 14:30:00,42.55,42.55,42.48,42.49,317600.0,40.6445,40.6445,40.5777,40.5872,317600.0
2015-05-08 14:35:00,42.48,42.58,42.46,42.56,87200.0,40.5777,40.6732,40.5586,40.6541,87200.0
2015-05-08 14:40:00,42.57,42.71,42.57,42.6,51800.0,40.6636,40.7974,40.6636,40.6923,51800.0
2015-05-08 14:45:00,42.62,42.73,42.62,42.7,83400.0,40.7114,40.8165,40.7114,40.7878,83400.0
2015-05-08 14:50:00,42.7,42.71,42.63,42.68,29400.0,40.7878,40.7974,40.721,40.7687,29400.0
2015-05-08 14:55:00,42.67,42.71,42.62,42.68,41800.0,40.7592,40.7974,40.7114,40.7687,41800.0
2015-05-08 15:00:00,42.69,42.73,42.67,42.71,74400.0,40.7783,40.8165,40.7592,40.7974,74400.0
2015-05-08 15:05:00,42.71,42.8,42.69,42.77,164200.0,40.7974,40.8833,40.7783,40.8547,164200.0
2015-05-08 15:10:00,42.76,42.91,42.74,42.88,141200.0,40.8451,40.9884,40.826,40.9598,141200.0
2015-05-08 15:15:00,42.9,42.93,42.83,42.83,80800.0,40.9789,41.0075,40.912,40.912,80800.0
2015-05-08 15:20:00,42.83,42.92,42.83,42.84,54000.0,40.912,40.998,40.912,40.9215,54000.0
2015-05-08 15:25:00,42.82,42.85,42.69,42.76,196000.0,40.9024,40.9311,40.7783,40.8451,196000.0
2015-05-08 15:30:00,42.77,42.83,42.75,42.78,64800.0,40.8547,40.912,40.8356,40.8642,64800.0
2015-05-08 15:35:00,42.79,42.84,42.74,42.77,92800.0,40.8738,40.9215,40.826,40.8547,92800.0
2015-05-08 15:40:00,42.77,42.83,42.74,42.81,91600.0,40.8547,40.912,40.826,40.8929,91600.0
2015-05-08 15:45:00,42.81,42.87,42.76,42.79,165200.0,40.8929,40.9502,40.8451,40.8738,165200.0
2015-05-08 15:50:00,42.81,42.98,42.79,42.92,186000.0,40.8929,41.0553,40.8738,40.998,186000.0
2015-05-08 15:55:00,42.92,42.92,42.69,42.73,278400.0,40.998,40.998,40.7783,40.8165,278400.0
2015-05-11 09:30:00,42.68,43.23,42.51,43.17,478600.0,40.7687,41.2941,40.6063,41.2368,478600.0
2015-05-11 09:35:00,43.17,43.4,43.17,43.24,337400.0,41.2368,41.4565,41.2368,41.3036,337400.0
2015-05-11 09:40:00,43.23,43.31,43.05,43.05,200400.0,41.2941,41.3705,41.1221,41.1221,200400.0
2015-05-11 09:45:00,43.08,43.37,43.08,43.22,201800.0,41.1508,41.4278,41.1508,41.2845,201800.0
2015-05-11 09:50:00,43.2,43.44,43.16,43.16,211600.0,41.2654,41.4947,41.2272,41.2272,211600.0
2015-05-11 09:55:00,43.15,43.3,43.03,43.26,229400.0,41.2177,41.3609,41.103,41.3227,229400.0
2015-05-11 10:00:00,43.31,43.65,43.3,43.57,332800.0,41.3705,41.6953,41.3609,41.6189,332800.0
2015-05-11 10:05:00,43.58,43.63,43.38,43.47,165600.0,41.6284,41.6762,41.4374,41.5233,165600.0
2015-05-11 10:10:00,43.51,43.54,43.43,43.43,89600.0,41.5615,41.5902,41.4851,41.4851,89600.0
2015-05-11 10:15:00,43.43,43.52,43.26,43.29,180400.0,41.4851,41.5711,41.3227,41.3514,180400.0
2015-05-11 10:20:00,43.31,43.36,43.24,43.26,127800.0,41.3705,41.4183,41.3036,41.3227,127800.0
2015-05-11 10:25:00,43.29,43.35,43.17,43.18,116800.0,41.3514,41.4087,41.2368,41.2463,116800.0
2015-05-11 10:30:00,43.18,43.2,42.87,43.03,316800.0,41.2463,41.2654,40.9502,41.103,316800.0
2015-05-11 10:35:00,43.01,43.1,42.96,43.08,132800.0,41.0839,41.1699,41.0362,41.1508,132800.0
2015-05-11 10:40:00,43.07,43.13,43.02,43.1,148000.0,41.1412,41.1986,41.0935,41.1699,148000.0
2015-05-11 10:45:00,43.11,43.17,43.08,43.11,94600.0,41.1795,41.2368,41.1508,41.1795,94600.0
2015-05-11 10:50:00,43.13,43.26,43.13,43.23,59600.0,41.1986,41.3227,41.1986,41.2941,59600.0
2015-05-11 10:55:00,43.24,43.33,43.23,43.32,89200.0,41.3036,41.3896,41.2941,41.3801,89200.0
2015-05-11 11:00:00,43.3,43.31,43.18,43.19,82600.0,41.3609,41.3705,41.2463,41.2559,82600.0
2015-05-11 11:05:00,43.19,43.33,43.19,43.3,57200.0,41.2559,41.3896,41.2559,41.3609,57200.0
2015-05-11 11:10:00,43.34,43.51,43.34,43.46,154000.0,41.3992,41.5615,41.3992,41.5138,154000.0
2015-05-11 11:15:00,43.48,43.52,43.45,43.51,65600.0,41.5329,41.5711,41.5042,41.5615,65600.0
2015-05-11 11:20:00,43.51,43.58,43.43,43.49,314400.0,41.5615,41.6284,41.4851,41.5424,314400.0
2015-05-11 11:25:00,43.48,43.52,43.45,43.51,118000.0,41.5329,41.5711,41.5042,41.5615,118000.0
2015-05-11 11:30:00,43.49,43.49,43.4,43.43,107200.0,41.5424,41.5424,41.4565,41.4851,107200.0
2015-05-11 11:35:00,43.43,43.45,43.34,43.4,146800.0,41.4851,41.5042,41.3992,41.4565,146800.0
2015-05-11 11:40:00,43.4,43.5,43.4,43.43,66600.0,41.4565,41.552,41.4565,41.4851,66600.0
2015-05-11 11:45:00,43.44,43.52,43.42,43.48,41000.0,41.4947,41.5711,41.4756,41.5329,41000.0
2015-05-11 11:50:00,43.49,43.65,43.48,43.63,172400.0,41.5424,41.6953,41.5329,41.6762,172400.0
2015-05-11 11:55:00,43.63,43.76,43.62,43.73,198800.0,41.6762,41.8003,41.6666,41.7717,198800.0
2015-05-11 12:00:00,43.73,43.75,43.54,43.58,294400.0,41.7717,41.7908,41.5902,41.6284,294400.0
2015-05-11 12:05:00,43.56,43.56,43.39,43.42,194000.0,41.6093,41.6093,41.4469,41.4756,194000.0
2015-05-11 12:10:00,43.43,43.56,43.41,43.47,120000.0,41.4851,41.6093,41.466,41.5233,120000.0
2015-05-11 12:15:00,43.46,43.52,43.38,43.42,60200.0,41.5138,41.5711,41.4374,41.4756,60200.0
2015-05-11 12:20:00,43.41,43.41,43.27,43.32,54200.0,41.466,41.466,41.3323,41.3801,54200.0
2015-05-11 12:25:00,43.32,43.46,43.31,43.45,29800.0,41.3801,41.5138,41.3705,41.5042,29800.0
2015-05-11 12:30:00,43.44,43.45,43.38,43.42,35200.0,41.4947,41.5042,41.4374,41.4756,35200.0
2015-05-11 12:35:00,43.44,43.52,43.44,43.44,42800.0,41.4947,41.5711,41.4947,41.4947,42800.0
2015-05-11 12:40:00,43.45,43.46,43.35,43.38,25600.0,41.5042,41.5138,41.4087,41.4374,25600.0
2015-05-11 12:45:00,43.37,43.42,43.33,43.37,22600.0,41.4278,41.4756,41.3896,41.4278,22600.0
2015-05-11 12:50:00,43.38,43.48,43.38,43.42,36400.0,41.4374,41.5329,41.4374,41.4756,36400.0
2015-05-11 12:55:00,43.42,43.47,43.4,43.43,23400.0,41.4756,41.5233,41.4565,41.4851,23400.0
2015-05-11 13:00:00,43.43,43.52,43.43,43.48,50800.0,41.4851,41.5711,41.4851,41.5329,50800.0
2015-05-11 13:05:00,43.49,43.52,43.45,43.51,36600.0,41.5424,41.5711,41.5042,41.5615,36600.0
2015-05-11 13:10:00,43.5,43.59,43.49,43.51,60200.0,41.552,41.638,41.5424,41.5615,60200.0
2015-05-11 13:15:00,43.51,43.56,43.48,43.52,42000.0,41.5615,41.6093,41.5329,41.5711,42000.0
2015-05-11 13:20:00,43.52,43.57,43.51,43.54,30600.0,41.5711,41.6189,41.5615,41.5902,30600.0
2015-05-11 13:25:00,43.55,43.57,43.48,43.52,51400.0,41.5998,41.6189,41.5329,41.5711,51400.0
2015-05-11 13:30:00,43.54,43.55,43.43,43.45,47000.0,41.5902,41.5998,41.4851,41.5042,47000.0
2015-05-11 13:35:00,43.47,43.49,43.43,43.45,38600.0,41.5233,41.5424,41.4851,41.5042,38600.0
2015-05-11 13:40:00,43.45,43.49,43.37,43.42,68000.0,41.5042,41.5424,41.4278,41.4756,68000.0
2015-05-11 13:45:00,43.38,43.38,43.26,43.31,87800.0,41.4374,41.4374,41.3227,41.3705,87800.0
2015-05-11 13:50:00,43.31,43.42,43.31,43.38,45400.0,41.3705,41.4756,41.3705,41.4374,45400.0
2015-05-11 13:55:00,43.39,43.42,43.24,43.27,53800.0,41.4469,41.4756,41.3036,41.3323,53800.0
2015-05-11 14:00:00,43.26,43.36,43.23,43.35,46800.0,41.3227,41.4183,41.2941,41.4087,46800.0
2015-05-11 14:05:00,43.31,43.34,43.22,43.24,69000.0,41.3705,41.3992,41.2845,41.3036,69000.0
2015-05-11 14:10:00,43.22,43.24,43.12,43.12,119800.0,41.2845,41.3036,41.189,41.189,119800.0
2015-05-11 14:15:00,43.12,43.13,43.04,43.07,56400.0,41.189,41.1986,41.1126,41.1412,56400.0
2015-05-11 14:20:00,43.12,43.21,43.09,43.15,105000.0,41.189,41.275,41.1604,41.2177,105000.0
2015-05-11 14:25:00,43.13,43.21,43.1,43.18,39600.0,41.1986,41.275,41.1699,41.2463,39600.0
2015-05-11 14:30:00,43.17,43.17,43.13,43.17,49600.0,41.2368,41.2368,41.1986,41.2368,49600.0
2015-05-11 14:35:00,43.16,43.17,43.08,43.15,95600.0,41.2272,41.2368,41.1508,41.2177,95600.0
2015-05-11 14:40:00,43.15,43.24,43.15,43.2,51800.0,41.2177,41.3036,41.2177,41.2654,51800.0
2015-05-11 14:45:00,43.2,43.22,43.12,43.13,28800.0,41.2654,41.2845,41.189,41.1986,28800.0
2015-05-11 14:50:00,43.13,43.17,42.97,42.98,323200.0,41.1986,41.2368,41.0457,41.0553,323200.0
2015-05-11 14:55:00,42.98,42.98,42.9,42.9,107200.0,41.0553,41.0553,40.9789,40.9789,107200.0
2015-05-11 15:00:00,42.91,42.91,42.71,42.84,176200.0,40.9884,40.9884,40.7974,40.9215,176200.0
2015-05-11 15:05:00,42.83,43.02,42.77,43.02,166600.0,40.912,41.0935,40.8547,41.0935,166600.0
2015-05-11 15:10:00,43.02,43.12,42.99,43.08,72600.0,41.0935,41.189,41.0648,41.1508,72600.0
2015-05-11 15:15:00,43.09,43.16,43.06,43.16,69600.0,41.1604,41.2272,41.1317,41.2272,69600.0
2015-05-11 15:20:00,43.16,43.23,43.12,43.21,98400.0,41.2272,41.2941,41.189,41.275,98400.0
2015-05-11 15:25:00,43.2,43.24,43.09,43.1,85600.0,41.2654,41.3036,41.1604,41.1699,85600.0
2015-05-11 15:30:00,43.08,43.12,42.98,42.98,85400.0,41.1508,41.189,41.0553,41.0553,85400.0
2015-05-11 15:35:00,42.98,43.05,42.98,43.0,78400.0,41.0553,41.1221,41.0553,41.0744,78400.0
2015-05-11 15:40:00,43.02,43.11,43.02,43.05,61600.0,41.0935,41.1795,41.0935,41.1221,61600.0
2015-05-11 15:45:00,43.06,43.09,42.92,42.92,132000.0,41.1317,41.1604,40.998,40.998,132000.0
2015-05-11 15:50:00,42.94,43.12,42.94,43.09,138600.0,41.0171,41.189,41.0171,41.1604,138600.0
2015-05-11 15:55:00,43.09,43.09,42.76,42.79,294400.0,41.1604,41.1604,40.8451,40.8738,294400.0
2015-05-12 09:30:00,42.42,42.52,41.75,41.8,556600.0,40.5204,40.6159,39.8804,39.9281,556600.0
2015-05-12 09:35:00,41.76,42.03,41.7,41.94,445400.0,39.8899,40.1478,39.8326,40.0619,445400.0
2015-05-12 09:40:00,41.88,41.88,41.16,41.19,592400.0,40.0045,40.0045,39.3168,39.3454,592400.0
2015-05-12 09:45:00,41.21,41.31,41.01,41.26,645200.0,39.3645,39.4601,39.1735,39.4123,645200.0
2015-05-12 09:50:00,41.25,41.57,41.21,41.35,388200.0,39.4028,39.7084,39.3645,39.4983,388200.0
2015-05-12 09:55:00,41.34,41.41,41.05,41.06,299000.0,39.4887,39.5556,39.2117,39.2213,299000.0
2015-05-12 10:00:00,41.06,41.23,40.88,41.16,389800.0,39.2213,39.3836,39.0493,39.3168,389800.0
2015-05-12 10:05:00,41.16,41.36,41.02,41.33,192400.0,39.3168,39.5078,39.1831,39.4792,192400.0
2015-05-12 10:10:00,41.32,41.34,41.11,41.19,170200.0,39.4696,39.4887,39.269,39.3454,170200.0
2015-05-12 10:15:00,41.2,41.4,41.02,41.02,201800.0,39.355,39.546,39.1831,39.1831,201800.0
2015-05-12 10:20:00,41.02,41.19,40.98,41.12,209600.0,39.1831,39.3454,39.1448,39.2786,209600.0
2015-05-12 10:25:00,41.15,41.26,41.1,41.18,124200.0,39.3072,39.4123,39.2595,39.3359,124200.0
2015-05-12 10:30:00,41.18,41.48,41.18,41.47,181600.0,39.3359,39.6225,39.3359,39.6129,181600.0
2015-05-12 10:35:00,41.45,41.79,41.38,41.77,440000.0,39.5938,39.9186,39.5269,39.8995,440000.0
2015-05-12 10:40:00,41.79,41.99,41.79,41.92,484000.0,39.9186,40.1096,39.9186,40.0427,484000.0
2015-05-12 10:45:00,41.93,42.31,41.92,42.18,505000.0,40.0523,40.4153,40.0427,40.2911,505000.0
2015-05-12 10:50:00,42.19,42.27,42.18,42.22,106800.0,40.3007,40.3771,40.2911,40.3293,106800.0
2015-05-12 10:55:00,42.26,42.34,42.05,42.17,230400.0,40.3675,40.4439,40.1669,40.2816,230400.0
2015-05-12 11:00:00,42.21,42.32,42.14,42.32,78400.0,40.3198,40.4248,40.2529,40.4248,78400.0
2015-05-12 11:05:00,42.3,42.65,42.29,42.35,336600.0,40.4057,40.7401,40.3962,40.4535,336600.0
2015-05-12 11:10:00,42.41,42.45,42.28,42.34,68400.0,40.5108,40.549,40.3866,40.4439,68400.0
2015-05-12 11:15:00,42.36,42.43,42.02,42.15,217800.0,40.463,40.5299,40.1383,40.2624,217800.0
2015-05-12 11:20:00,42.15,42.38,42.14,42.31,129800.0,40.2624,40.4821,40.2529,40.4153,129800.0
2015-05-12 11:25:00,42.33,42.37,42.1,42.13,70000.0,40.4344,40.4726,40.2147,40.2433,70000.0
2015-05-12 11:30:00,42.15,42.26,42.13,42.19,62000.0,40.2624,40.3675,40.2433,40.3007,62000.0
2015-05-12 11:35:00,42.18,42.22,42.12,42.16,68400.0,40.2911,40.3293,40.2338,40.272,68400.0
2015-05-12 11:40:00,42.17,42.24,42.09,42.24,105800.0,40.2816,40.3484,40.2051,40.3484,105800.0
2015-05-12 11:45:00,42.21,42.41,42.21,42.38,89600.0,40.3198,40.5108,40.3198,40.4821,89600.0
2015-05-12 11:50:00,42.38,42.4,42.2,42.29,51200.0,40.4821,40.5013,40.3102,40.3962,51200.0
2015-05-12 11:55:00,42.3,42.32,42.15,42.17,46800.0,40.4057,40.4248,40.2624,40.2816,46800.0
2015-05-12 12:00:00,42.2,42.29,42.1,42.14,94000.0,40.3102,40.3962,40.2147,40.2529,94000.0
2015-05-12 12:05:00,42.17,42.17,41.98,41.98,91000.0,40.2816,40.2816,40.1001,40.1001,91000.0
2015-05-12 12:10:00,41.98,42.03,41.88,42.02,94400.0,40.1001,40.1478,40.0045,40.1383,94400.0
2015-05-12 12:15:00,42.01,42.09,41.91,41.98,59200.0,40.1287,40.2051,40.0332,40.1001,59200.0
2015-05-12 12:20:00,42.02,42.09,41.91,42.09,55000.0,40.1383,40.2051,40.0332,40.2051,55000.0
2015-05-12 12:25:00,42.08,42.1,42.0,42.02,39600.0,40.1956,40.2147,40.1192,40.1383,39600.0
2015-05-12 12:30:00,42.02,42.06,41.97,42.04,37800.0,40.1383,40.1765,40.0905,40.1574,37800.0
2015-05-12 12:35:00,42.03,42.31,42.03,42.27,68200.0,40.1478,40.4153,40.1478,40.3771,68200.0
2015-05-12 12:40:00,42.26,42.35,42.26,42.35,53200.0,40.3675,40.4535,40.3675,40.4535,53200.0
2015-05-12 12:45:00,42.34,42.34,42.27,42.31,43200.0,40.4439,40.4439,40.3771,40.4153,43200.0
2015-05-12 12:50:00,42.32,42.51,42.32,42.45,141000.0,40.4248,40.6063,40.4248,40.549,141000.0
2015-05-12 12:55:00,42.46,42.47,42.37,42.37,31000.0,40.5586,40.5681,40.4726,40.4726,31000.0
2015-05-12 13:00:00,42.38,42.45,42.32,42.32,70600.0,40.4821,40.549,40.4248,40.4248,70600.0
2015-05-12 13:05:00,42.33,42.49,42.29,42.49,70200.0,40.4344,40.5872,40.3962,40.5872,70200.0
2015-05-12 13:10:00,42.46,42.82,42.46,42.8,327600.0,40.5586,40.9024,40.5586,40.8833,327600.0
2015-05-12 13:15:00,42.82,42.85,42.66,42.69,109200.0,40.9024,40.9311,40.7496,40.7783,109200.0
2015-05-12 13:20:00,42.7,42.83,42.69,42.77,63800.0,40.7878,40.912,40.7783,40.8547,63800.0
2015-05-12 13:25:00,42.76,42.77,42.63,42.63,51400.0,40.8451,40.8547,40.721,40.721,51400.0
2015-05-12 13:30:00,42.62,42.71,42.55,42.55,82400.0,40.7114,40.7974,40.6445,40.6445,82400.0
2015-05-12 13:35:00,42.57,42.6,42.52,42.55,38200.0,40.6636,40.6923,40.6159,40.6445,38200.0
2015-05-12 13:40:00,42.57,42.57,42.48,42.49,67800.0,40.6636,40.6636,40.5777,40.5872,67800.0
2015-05-12 13:45:00,42.49,42.52,42.39,42.48,97200.0,40.5872,40.6159,40.4917,40.5777,97200.0
2015-05-12 13:50:00,42.48,42.52,42.39,42.46,30400.0,40.5777,40.6159,40.4917,40.5586,30400.0
2015-05-12 13:55:00,42.48,42.53,42.45,42.45,28400.0,40.5777,40.6254,40.549,40.549,28400.0
2015-05-12 14:00:00,42.49,42.62,42.48,42.61,67600.0,40.5872,40.7114,40.5777,40.7018,67600.0
2015-05-12 14:05:00,42.6,42.7,42.6,42.69,43600.0,40.6923,40.7878,40.6923,40.7783,43600.0
2015-05-12 14:10:00,42.69,42.74,42.56,42.58,38000.0,40.7783,40.826,40.6541,40.6732,38000.0
2015-05-12 14:15:00,42.58,42.61,42.49,42.58,93800.0,40.6732,40.7018,40.5872,40.6732,93800.0
2015-05-12 14:20:00,42.58,42.76,42.58,42.71,105000.0,40.6732,40.8451,40.6732,40.7974,105000.0
2015-05-12 14:25:00,42.73,42.85,42.68,42.81,123000.0,40.8165,40.9311,40.7687,40.8929,123000.0
2015-05-12 14:30:00,42.82,42.91,42.82,42.82,82400.0,40.9024,40.9884,40.9024,40.9024,82400.0
2015-05-12 14:35:00,42.83,42.99,42.82,42.96,115800.0,40.912,41.0648,40.9024,41.0362,115800.0
2015-05-12 14:40:00,42.97,42.99,42.81,42.85,58400.0,41.0457,41.0648,40.8929,40.9311,58400.0
2015-05-12 14:45:00,42.86,42.89,42.78,42.81,29800.0,40.9407,40.9693,40.8642,40.8929,29800.0
2015-05-12 14:50:00,42.82,42.88,42.71,42.73,90000.0,40.9024,40.9598,40.7974,40.8165,90000.0
2015-05-12 14:55:00,42.71,42.71,42.53,42.62,99200.0,40.7974,40.7974,40.6254,40.7114,99200.0
2015-05-12 15:00:00,42.63,42.69,42.58,42.63,62400.0,40.721,40.7783,40.6732,40.721,62400.0
2015-05-12 15:05:00,42.63,42.72,42.56,42.69,71600.0,40.721,40.8069,40.6541,40.7783,71600.0
2015-05-12 15:10:00,42.68,42.74,42.62,42.68,90800.0,40.7687,40.826,40.7114,40.7687,90800.0
2015-05-12 15:15:00,42.68,42.73,42.58,42.6,100600.0,40.7687,40.8165,40.6732,40.6923,100600.0
2015-05-12 15:20:00,42.66,42.72,42.61,42.65,51800.0,40.7496,40.8069,40.7018,40.7401,51800.0
2015-05-12 15:25:00,42.66,42.69,42.54,42.6,46000.0,40.7496,40.7783,40.635,40.6923,46000.0
2015-05-12 15:30:00,42.6,42.76,42.59,42.6,102200.0,40.6923,40.8451,40.6827,40.6923,102200.0
2015-05-12 15:35:00,42.58,42.63,42.5,42.5,145200.0,40.6732,40.721,40.5968,40.5968,145200.0
2015-05-12 15:40:00,42.49,42.59,42.46,42.55,156800.0,40.5872,40.6827,40.5586,40.6445,156800.0
2015-05-12 15:45:00,42.55,42.63,42.55,42.63,83200.0,40.6445,40.721,40.6445,40.721,83200.0
2015-05-12 15:50:00,42.61,42.64,42.53,42.59,135400.0,40.7018,40.7305,40.6254,40.6827,135400.0
2015-05-12 15:55:00,42.6,42.6,42.52,42.59,307600.0,40.6923,40.6923,40.6159,40.6827,307600.0
2015-05-13 09:30:00,42.85,43.25,42.48,43.16,551000.0,40.9311,41.3132,40.5777,41.2272,551000.0
2015-05-13 09:35:00,43.2,43.3,42.98,43.12,229000.0,41.2654,41.3609,41.0553,41.189,229000.0
2015-05-13 09:40:00,43.15,43.18,43.04,43.12,216400.0,41.2177,41.2463,41.1126,41.189,216400.0
2015-05-13 09:45:00,43.1,43.22,42.98,43.16,243400.0,41.1699,41.2845,41.0553,41.2272,243400.0
2015-05-13 09:50:00,43.17,43.2,42.97,42.99,180800.0,41.2368,41.2654,41.0457,41.0648,180800.0
2015-05-13 09:55:00,42.96,43.05,42.83,42.88,155600.0,41.0362,41.1221,40.912,40.9598,155600.0
2015-05-13 10:00:00,42.9,43.05,42.69,42.98,265600.0,40.9789,41.1221,40.7783,41.0553,265600.0
2015-05-13 10:05:00,42.98,42.98,42.84,42.95,124600.0,41.0553,41.0553,40.9215,41.0266,124600.0
2015-05-13 10:10:00,42.91,43.03,42.85,43.0,105000.0,40.9884,41.103,40.9311,41.0744,105000.0
2015-05-13 10:15:00,42.96,42.98,42.65,42.65,79200.0,41.0362,41.0553,40.7401,40.7401,79200.0
2015-05-13 10:20:00,42.66,42.82,42.63,42.76,157800.0,40.7496,40.9024,40.721,40.8451,157800.0
2015-05-13 10:25:00,42.73,42.76,42.67,42.67,110200.0,40.8165,40.8451,40.7592,40.7592,110200.0
2015-05-13 10:30:00,42.68,42.72,42.4,42.45,354400.0,40.7687,40.8069,40.5013,40.549,354400.0
2015-05-13 10:35:00,42.43,42.49,42.33,42.44,170200.0,40.5299,40.5872,40.4344,40.5395,170200.0
2015-05-13 10:40:00,42.41,42.52,42.4,42.48,130200.0,40.5108,40.6159,40.5013,40.5777,130200.0
2015-05-13 10:45:00,42.44,42.48,42.33,42.44,192600.0,40.5395,40.5777,40.4344,40.5395,192600.0
2015-05-13 10:50:00,42.45,42.53,42.4,42.49,126800.0,40.549,40.6254,40.5013,40.5872,126800.0
2015-05-13 10:55:00,42.49,42.52,42.27,42.33,143200.0,40.5872,40.6159,40.3771,40.4344,143200.0
2015-05-13 11:00:00,42.34,42.35,42.03,42.14,288600.0,40.4439,40.4535,40.1478,40.2529,288600.0
2015-05-13 11:05:00,42.14,42.21,42.1,42.2,160800.0,40.2529,40.3198,40.2147,40.3102,160800.0
2015-05-13 11:10:00,42.2,42.31,42.2,42.31,117800.0,40.3102,40.4153,40.3102,40.4153,117800.0
2015-05-13 11:15:00,42.3,42.44,42.27,42.41,83200.0,40.4057,40.5395,40.3771,40.5108,83200.0
2015-05-13 11:20:00,42.41,42.41,42.26,42.38,108600.0,40.5108,40.5108,40.3675,40.4821,108600.0
2015-05-13 11:25:00,42.35,42.37,42.17,42.23,100600.0,40.4535,40.4726,40.2816,40.3389,100600.0
2015-05-13 11:30:00,42.22,42.45,42.17,42.45,170000.0,40.3293,40.549,40.2816,40.549,170000.0
2015-05-13 11:35:00,42.43,42.45,42.35,42.38,68200.0,40.5299,40.549,40.4535,40.4821,68200.0
2015-05-13 11:40:00,42.41,42.55,42.41,42.52,118800.0,40.5108,40.6445,40.5108,40.6159,118800.0
2015-05-13 11:45:00,42.51,42.54,42.43,42.51,67600.0,40.6063,40.635,40.5299,40.6063,67600.0
2015-05-13 11:50:00,42.51,42.51,42.33,42.39,87000.0,40.6063,40.6063,40.4344,40.4917,87000.0
2015-05-13 11:55:00,42.41,42.45,42.35,42.35,27000.0,40.5108,40.549,40.4535,40.4535,27000.0
2015-05-13 12:00:00,42.38,42.47,42.37,42.47,26200.0,40.4821,40.5681,40.4726,40.5681,26200.0
2015-05-13 12:05:00,42.48,42.49,42.42,42.44,28600.0,40.5777,40.5872,40.5204,40.5395,28600.0
2015-05-13 12:10:00,42.41,42.46,42.38,42.38,23200.0,40.5108,40.5586,40.4821,40.4821,23200.0
2015-05-13 12:15:00,42.42,42.46,42.4,42.46,11400.0,40.5204,40.5586,40.5013,40.5586,11400.0
2015-05-13 12:20:00,42.46,42.47,42.31,42.31,28400.0,40.5586,40.5681,40.4153,40.4153,28400.0
2015-05-13 12:25:00,42.31,42.35,42.23,42.35,48400.0,40.4153,40.4535,40.3389,40.4535,48400.0
2015-05-13 12:30:00,42.34,42.38,42.27,42.38,54200.0,40.4439,40.4821,40.3771,40.4821,54200.0
2015-05-13 12:35:00,42.38,42.48,42.36,42.48,46600.0,40.4821,40.5777,40.463,40.5777,46600.0
2015-05-13 12:40:00,42.48,42.54,42.47,42.52,48400.0,40.5777,40.635,40.5681,40.6159,48400.0
2015-05-13 12:45:00,42.51,42.7,42.5,42.66,109800.0,40.6063,40.7878,40.5968,40.7496,109800.0
2015-05-13 12:50:00,42.67,42.7,42.6,42.65,44000.0,40.7592,40.7878,40.6923,40.7401,44000.0
2015-05-13 12:55:00,42.63,42.65,42.56,42.63,21000.0,40.721,40.7401,40.6541,40.721,21000.0
2015-05-13 13:00:00,42.63,42.87,42.62,42.87,126400.0,40.721,40.9502,40.7114,40.9502,126400.0
2015-05-13 13:05:00,42.87,42.9,42.85,42.88,86000.0,40.9502,40.9789,40.9311,40.9598,86000.0
2015-05-13 13:10:00,42.88,42.88,42.8,42.85,89400.0,40.9598,40.9598,40.8833,40.9311,89400.0
2015-05-13 13:15:00,42.85,42.85,42.79,42.83,64000.0,40.9311,40.9311,40.8738,40.912,64000.0
2015-05-13 13:20:00,42.81,42.82,42.7,42.77,75200.0,40.8929,40.9024,40.7878,40.8547,75200.0
2015-05-13 13:25:00,42.77,42.8,42.73,42.76,52600.0,40.8547,40.8833,40.8165,40.8451,52600.0
2015-05-13 13:30:00,42.77,42.87,42.77,42.84,39800.0,40.8547,40.9502,40.8547,40.9215,39800.0
2015-05-13 13:35:00,42.85,42.85,42.79,42.83,24800.0,40.9311,40.9311,40.8738,40.912,24800.0
2015-05-13 13:40:00,42.84,42.88,42.83,42.83,38400.0,40.9215,40.9598,40.912,40.912,38400.0
2015-05-13 13:45:00,42.84,42.84,42.73,42.76,45600.0,40.9215,40.9215,40.8165,40.8451,45600.0
2015-05-13 13:50:00,42.75,42.78,42.68,42.72,72400.0,40.8356,40.8642,40.7687,40.8069,72400.0
2015-05-13 13:55:00,42.71,42.77,42.7,42.77,35400.0,40.7974,40.8547,40.7878,40.8547,35400.0
2015-05-13 14:00:00,42.77,42.8,42.7,42.72,25800.0,40.8547,40.8833,40.7878,40.8069,25800.0
2015-05-13 14:05:00,42.74,42.74,42.6,42.62,90000.0,40.826,40.826,40.6923,40.7114,90000.0
2015-05-13 14:10:00,42.61,42.63,42.52,42.62,88800.0,40.7018,40.721,40.6159,40.7114,88800.0
2015-05-13 14:15:00,42.6,42.63,42.47,42.52,111800.0,40.6923,40.721,40.5681,40.6159,111800.0
2015-05-13 14:20:00,42.52,42.53,42.47,42.47,74800.0,40.6159,40.6254,40.5681,40.5681,74800.0
2015-05-13 14:25:00,42.47,42.58,42.42,42.5,114400.0,40.5681,40.6732,40.5204,40.5968,114400.0
2015-05-13 14:30:00,42.5,42.52,42.44,42.49,92000.0,40.5968,40.6159,40.5395,40.5872,92000.0
2015-05-13 14:35:00,42.48,42.59,42.47,42.52,87000.0,40.5777,40.6827,40.5681,40.6159,87000.0
2015-05-13 14:40:00,42.52,42.63,42.5,42.59,105600.0,40.6159,40.721,40.5968,40.6827,105600.0
2015-05-13 14:45:00,42.59,42.66,42.57,42.63,84600.0,40.6827,40.7496,40.6636,40.721,84600.0
2015-05-13 14:50:00,42.63,42.64,42.52,42.56,82200.0,40.721,40.7305,40.6159,40.6541,82200.0
2015-05-13 14:55:00,42.57,42.57,42.49,42.56,42200.0,40.6636,40.6636,40.5872,40.6541,42200.0
2015-05-13 15:00:00,42.58,42.7,42.55,42.67,117800.0,40.6732,40.7878,40.6445,40.7592,117800.0
2015-05-13 15:05:00,42.69,42.71,42.62,42.67,54600.0,40.7783,40.7974,40.7114,40.7592,54600.0
2015-05-13 15:10:00,42.66,42.67,42.55,42.56,85800.0,40.7496,40.7592,40.6445,40.6541,85800.0
2015-05-13 15:15:00,42.55,42.62,42.55,42.59,42600.0,40.6445,40.7114,40.6445,40.6827,42600.0
2015-05-13 15:20:00,42.6,42.62,42.48,42.59,129400.0,40.6923,40.7114,40.5777,40.6827,129400.0
2015-05-13 15:25:00,42.6,42.6,42.52,42.54,41800.0,40.6923,40.6923,40.6159,40.635,41800.0
2015-05-13 15:30:00,42.54,42.55,42.45,42.52,181400.0,40.635,40.6445,40.549,40.6159,181400.0
2015-05-13 15:35:00,42.48,42.56,42.46,42.49,104600.0,40.5777,40.6541,40.5586,40.5872,104600.0
2015-05-13 15:40:00,42.48,42.59,42.48,42.52,99200.0,40.5777,40.6827,40.5777,40.6159,99200.0
2015-05-13 15:45:00,42.52,42.6,42.48,42.54,65800.0,40.6159,40.6923,40.5777,40.635,65800.0
2015-05-13 15:50:00,42.52,42.56,42.4,42.49,209000.0,40.6159,40.6541,40.5013,40.5872,209000.0
2015-05-13 15:55:00,42.5,42.57,42.45,42.57,162200.0,40.5968,40.6636,40.549,40.6636,162200.0
2015-05-14 09:30:00,43.14,43.21,42.89,42.97,463200.0,41.2081,41.275,40.9693,41.0457,463200.0
2015-05-14 09:35:00,42.96,42.96,42.71,42.72,522600.0,41.0362,41.0362,40.7974,40.8069,522600.0
2015-05-14 09:40:00,42.7,42.85,42.57,42.59,292800.0,40.7878,40.9311,40.6636,40.6827,292800.0
2015-05-14 09:45:00,42.63,42.81,42.51,42.68,292000.0,40.721,40.8929,40.6063,40.7687,292000.0
2015-05-14 09:50:00,42.71,42.82,42.66,42.81,190400.0,40.7974,40.9024,40.7496,40.8929,190400.0
2015-05-14 09:55:00,42.81,42.94,42.7,42.73,193000.0,40.8929,41.0171,40.7878,40.8165,193000.0
2015-05-14 10:00:00,42.74,42.93,42.61,42.93,207600.0,40.826,41.0075,40.7018,41.0075,207600.0
2015-05-14 10:05:00,42.9,43.07,42.87,43.07,229400.0,40.9789,41.1412,40.9502,41.1412,229400.0
2015-05-14 10:10:00,43.07,43.45,43.07,43.45,485200.0,41.1412,41.5042,41.1412,41.5042,485200.0
2015-05-14 10:15:00,43.45,43.5,43.31,43.34,405600.0,41.5042,41.552,41.3705,41.3992,405600.0
2015-05-14 10:20:00,43.34,43.43,43.3,43.33,155000.0,41.3992,41.4851,41.3609,41.3896,155000.0
2015-05-14 10:25:00,43.34,43.37,43.29,43.31,109400.0,41.3992,41.4278,41.3514,41.3705,109400.0
2015-05-14 10:30:00,43.33,43.4,43.29,43.34,182400.0,41.3896,41.4565,41.3514,41.3992,182400.0
2015-05-14 10:35:00,43.33,43.36,43.29,43.36,118800.0,41.3896,41.4183,41.3514,41.4183,118800.0
2015-05-14 10:40:00,43.35,43.37,43.32,43.35,150400.0,41.4087,41.4278,41.3801,41.4087,150400.0
2015-05-14 10:45:00,43.35,43.43,43.3,43.43,123400.0,41.4087,41.4851,41.3609,41.4851,123400.0
2015-05-14 10:50:00,43.42,43.44,43.32,43.34,148800.0,41.4756,41.4947,41.3801,41.3992,148800.0
2015-05-14 10:55:00,43.35,43.41,43.27,43.33,94800.0,41.4087,41.466,41.3323,41.3896,94800.0
2015-05-14 11:00:00,43.33,43.45,43.33,43.38,153000.0,41.3896,41.5042,41.3896,41.4374,153000.0
2015-05-14 11:05:00,43.38,43.39,43.32,43.32,88400.0,41.4374,41.4469,41.3801,41.3801,88400.0
2015-05-14 11:10:00,43.33,43.36,43.27,43.29,104800.0,41.3896,41.4183,41.3323,41.3514,104800.0
2015-05-14 11:15:00,43.29,43.29,43.19,43.23,136000.0,41.3514,41.3514,41.2559,41.2941,136000.0
2015-05-14 11:20:00,43.23,43.24,43.12,43.2,91600.0,41.2941,41.3036,41.189,41.2654,91600.0
2015-05-14 11:25:00,43.2,43.27,43.15,43.27,111400.0,41.2654,41.3323,41.2177,41.3323,111400.0
2015-05-14 11:30:00,43.27,43.28,43.13,43.21,103400.0,41.3323,41.3418,41.1986,41.275,103400.0
2015-05-14 11:35:00,43.23,43.23,43.18,43.23,10800.0,41.2941,41.2941,41.2463,41.2941,10800.0
2015-05-14 11:40:00,43.23,43.23,43.13,43.16,78600.0,41.2941,41.2941,41.1986,41.2272,78600.0
2015-05-14 11:45:00,43.21,43.29,43.19,43.25,54400.0,41.275,41.3514,41.2559,41.3132,54400.0
2015-05-14 11:50:00,43.25,43.32,43.25,43.27,82000.0,41.3132,41.3801,41.3132,41.3323,82000.0
2015-05-14 11:55:00,43.28,43.32,43.24,43.3,55600.0,41.3418,41.3801,41.3036,41.3609,55600.0
2015-05-14 12:00:00,43.3,43.34,43.27,43.31,71400.0,41.3609,41.3992,41.3323,41.3705,71400.0
2015-05-14 12:05:00,43.31,43.34,43.27,43.3,126600.0,41.3705,41.3992,41.3323,41.3609,126600.0
2015-05-14 12:10:00,43.29,43.38,43.28,43.37,70000.0,41.3514,41.4374,41.3418,41.4278,70000.0
2015-05-14 12:15:00,43.37,43.48,43.35,43.47,107400.0,41.4278,41.5329,41.4087,41.5233,107400.0
2015-05-14 12:20:00,43.48,43.75,43.47,43.74,721600.0,41.5329,41.7908,41.5233,41.7812,721600.0
2015-05-14 12:25:00,43.74,43.75,43.68,43.72,181800.0,41.7812,41.7908,41.7239,41.7621,181800.0
2015-05-14 12:30:00,43.73,43.96,43.71,43.88,345800.0,41.7717,41.9914,41.7526,41.915,345800.0
2015-05-14 12:35:00,43.88,43.89,43.82,43.85,111600.0,41.915,41.9245,41.8577,41.8863,111600.0
2015-05-14 12:40:00,43.85,43.93,43.85,43.85,126000.0,41.8863,41.9627,41.8863,41.8863,126000.0
2015-05-14 12:45:00,43.87,43.88,43.84,43.85,96400.0,41.9054,41.915,41.8768,41.8863,96400.0
2015-05-14 12:50:00,43.85,43.88,43.84,43.85,215200.0,41.8863,41.915,41.8768,41.8863,215200.0
2015-05-14 12:55:00,43.85,43.9,43.84,43.84,134200.0,41.8863,41.9341,41.8768,41.8768,134200.0
2015-05-14 13:00:00,43.84,43.85,43.74,43.77,182400.0,41.8768,41.8863,41.7812,41.8099,182400.0
2015-05-14 13:05:00,43.78,43.79,43.74,43.76,89200.0,41.8195,41.829,41.7812,41.8003,89200.0
2015-05-14 13:10:00,43.77,43.83,43.76,43.76,39600.0,41.8099,41.8672,41.8003,41.8003,39600.0
2015-05-14 13:15:00,43.76,43.79,43.7,43.72,102800.0,41.8003,41.829,41.743,41.7621,102800.0
2015-05-14 13:20:00,43.74,43.85,43.74,43.81,47000.0,41.7812,41.8863,41.7812,41.8481,47000.0
2015-05-14 13:25:00,43.79,43.92,43.78,43.87,64000.0,41.829,41.9532,41.8195,41.9054,64000.0
2015-05-14 13:30:00,43.88,43.93,43.87,43.9,39800.0,41.915,41.9627,41.9054,41.9341,39800.0
2015-05-14 13:35:00,43.91,43.93,43.88,43.88,78800.0,41.9436,41.9627,41.915,41.915,78800.0
2015-05-14 13:40:00,43.88,43.91,43.79,43.81,35800.0,41.915,41.9436,41.829,41.8481,35800.0
2015-05-14 13:45:00,43.83,43.83,43.77,43.79,31400.0,41.8672,41.8672,41.8099,41.829,31400.0
2015-05-14 13:50:00,43.8,43.8,43.76,43.77,58400.0,41.8386,41.8386,41.8003,41.8099,58400.0
2015-05-14 13:55:00,43.78,43.83,43.77,43.78,38400.0,41.8195,41.8672,41.8099,41.8195,38400.0
2015-05-14 14:00:00,43.8,43.83,43.76,43.76,35000.0,41.8386,41.8672,41.8003,41.8003,35000.0
2015-05-14 14:05:00,43.76,43.84,43.73,43.79,70200.0,41.8003,41.8768,41.7717,41.829,70200.0
2015-05-14 14:10:00,43.79,43.83,43.78,43.79,81600.0,41.829,41.8672,41.8195,41.829,81600.0
2015-05-14 14:15:00,43.79,43.83,43.77,43.8,89400.0,41.829,41.8672,41.8099,41.8386,89400.0
2015-05-14 14:20:00,43.8,43.82,43.77,43.79,52800.0,41.8386,41.8577,41.8099,41.829,52800.0
2015-05-14 14:25:00,43.79,43.86,43.79,43.81,102000.0,41.829,41.8959,41.829,41.8481,102000.0
2015-05-14 14:30:00,43.81,43.85,43.79,43.82,97200.0,41.8481,41.8863,41.829,41.8577,97200.0
2015-05-14 14:35:00,43.82,43.83,43.75,43.78,91600.0,41.8577,41.8672,41.7908,41.8195,91600.0
2015-05-14 14:40:00,43.79,43.8,43.74,43.74,84000.0,41.829,41.8386,41.7812,41.7812,84000.0
2015-05-14 14:45:00,43.73,43.74,43.67,43.67,89400.0,41.7717,41.7812,41.7144,41.7144,89400.0
2015-05-14 14:50:00,43.68,43.76,43.68,43.73,45600.0,41.7239,41.8003,41.7239,41.7717,45600.0
2015-05-14 14:55:00,43.74,43.79,43.74,43.79,46600.0,41.7812,41.829,41.7812,41.829,46600.0
2015-05-14 15:00:00,43.79,43.84,43.77,43.8,73600.0,41.829,41.8768,41.8099,41.8386,73600.0
2015-05-14 15:05:00,43.81,43.82,43.77,43.79,49000.0,41.8481,41.8577,41.8099,41.829,49000.0
2015-05-14 15:10:00,43.79,43.84,43.77,43.83,99800.0,41.829,41.8768,41.8099,41.8672,99800.0
2015-05-14 15:15:00,43.84,43.85,43.76,43.76,137200.0,41.8768,41.8863,41.8003,41.8003,137200.0
2015-05-14 15:20:00,43.77,43.81,43.75,43.79,60000.0,41.8099,41.8481,41.7908,41.829,60000.0
2015-05-14 15:25:00,43.78,43.8,43.72,43.77,218800.0,41.8195,41.8386,41.7621,41.8099,218800.0
2015-05-14 15:30:00,43.77,43.8,43.69,43.72,154600.0,41.8099,41.8386,41.7335,41.7621,154600.0
2015-05-14 15:35:00,43.71,43.75,43.68,43.73,83000.0,41.7526,41.7908,41.7239,41.7717,83000.0
2015-05-14 15:40:00,43.72,43.73,43.66,43.7,116000.0,41.7621,41.7717,41.7048,41.743,116000.0
2015-05-14 15:45:00,43.7,43.74,43.68,43.69,106800.0,41.743,41.7812,41.7239,41.7335,106800.0
2015-05-14 15:50:00,43.69,43.82,43.69,43.81,238600.0,41.7335,41.8577,41.7335,41.8481,238600.0
2015-05-14 15:55:00,43.8,43.93,43.77,43.85,324200.0,41.8386,41.9627,41.8099,41.8863,324200.0
2015-05-15 09:30:00,43.65,43.8,43.63,43.76,270200.0,41.6953,41.8386,41.6762,41.8003,270200.0
2015-05-15 09:35:00,43.77,43.8,43.48,43.57,258600.0,41.8099,41.8386,41.5329,41.6189,258600.0
2015-05-15 09:40:00,43.54,43.54,43.01,43.09,513600.0,41.5902,41.5902,41.0839,41.1604,513600.0
2015-05-15 09:45:00,43.1,43.44,43.07,43.38,382400.0,41.1699,41.4947,41.1412,41.4374,382400.0
2015-05-15 09:50:00,43.38,43.43,43.22,43.3,277400.0,41.4374,41.4851,41.2845,41.3609,277400.0
2015-05-15 09:55:00,43.31,43.47,43.24,43.35,163800.0,41.3705,41.5233,41.3036,41.4087,163800.0
2015-05-15 10:00:00,43.37,43.38,43.07,43.07,278400.0,41.4278,41.4374,41.1412,41.1412,278400.0
2015-05-15 10:05:00,43.07,43.53,43.06,43.47,339400.0,41.1412,41.5806,41.1317,41.5233,339400.0
2015-05-15 10:10:00,43.45,43.62,43.24,43.34,221200.0,41.5042,41.6666,41.3036,41.3992,221200.0
2015-05-15 10:15:00,43.33,43.58,43.33,43.42,163000.0,41.3896,41.6284,41.3896,41.4756,163000.0
2015-05-15 10:20:00,43.45,43.59,43.35,43.55,142000.0,41.5042,41.638,41.4087,41.5998,142000.0
2015-05-15 10:25:00,43.5,43.68,43.5,43.62,77400.0,41.552,41.7239,41.552,41.6666,77400.0
2015-05-15 10:30:00,43.6,43.66,43.35,43.38,153200.0,41.6475,41.7048,41.4087,41.4374,153200.0
2015-05-15 10:35:00,43.42,43.51,43.38,43.51,83800.0,41.4756,41.5615,41.4374,41.5615,83800.0
2015-05-15 10:40:00,43.48,43.65,43.48,43.6,86600.0,41.5329,41.6953,41.5329,41.6475,86600.0
2015-05-15 10:45:00,43.6,43.74,43.58,43.69,110600.0,41.6475,41.7812,41.6284,41.7335,110600.0
2015-05-15 10:50:00,43.68,43.74,43.6,43.67,79200.0,41.7239,41.7812,41.6475,41.7144,79200.0
2015-05-15 10:55:00,43.68,43.71,43.6,43.67,70800.0,41.7239,41.7526,41.6475,41.7144,70800.0
2015-05-15 11:00:00,43.66,43.74,43.57,43.69,163000.0,41.7048,41.7812,41.6189,41.7335,163000.0
2015-05-15 11:05:00,43.69,43.8,43.65,43.74,162600.0,41.7335,41.8386,41.6953,41.7812,162600.0
2015-05-15 11:10:00,43.75,43.75,43.59,43.65,105400.0,41.7908,41.7908,41.638,41.6953,105400.0
2015-05-15 11:15:00,43.63,43.73,43.47,43.49,122000.0,41.6762,41.7717,41.5233,41.5424,122000.0
2015-05-15 11:20:00,43.49,43.62,43.49,43.6,93200.0,41.5424,41.6666,41.5424,41.6475,93200.0
2015-05-15 11:25:00,43.58,43.6,43.38,43.38,101600.0,41.6284,41.6475,41.4374,41.4374,101600.0
2015-05-15 11:30:00,43.38,43.52,43.35,43.42,90200.0,41.4374,41.5711,41.4087,41.4756,90200.0
2015-05-15 11:35:00,43.44,43.49,43.35,43.38,56000.0,41.4947,41.5424,41.4087,41.4374,56000.0
2015-05-15 11:40:00,43.39,43.45,43.37,43.43,25000.0,41.4469,41.5042,41.4278,41.4851,25000.0
2015-05-15 11:45:00,43.43,43.45,43.4,43.4,75400.0,41.4851,41.5042,41.4565,41.4565,75400.0
2015-05-15 11:50:00,43.42,43.51,43.34,43.46,106600.0,41.4756,41.5615,41.3992,41.5138,106600.0
2015-05-15 11:55:00,43.47,43.51,43.38,43.51,49600.0,41.5233,41.5615,41.4374,41.5615,49600.0
2015-05-15 12:00:00,43.51,43.58,43.41,43.45,83000.0,41.5615,41.6284,41.466,41.5042,83000.0
2015-05-15 12:05:00,43.45,43.49,43.4,43.45,30200.0,41.5042,41.5424,41.4565,41.5042,30200.0
2015-05-15 12:10:00,43.43,43.46,43.38,43.39,87400.0,41.4851,41.5138,41.4374,41.4469,87400.0
2015-05-15 12:15:00,43.4,43.5,43.34,43.34,154200.0,41.4565,41.552,41.3992,41.3992,154200.0
2015-05-15 12:20:00,43.35,43.44,43.35,43.43,48600.0,41.4087,41.4947,41.4087,41.4851,48600.0
2015-05-15 12:25:00,43.42,43.45,43.38,43.38,78400.0,41.4756,41.5042,41.4374,41.4374,78400.0
2015-05-15 12:30:00,43.4,43.49,43.37,43.49,61400.0,41.4565,41.5424,41.4278,41.5424,61400.0
2015-05-15 12:35:00,43.48,43.49,43.42,43.42,27000.0,41.5329,41.5424,41.4756,41.4756,27000.0
2015-05-15 12:40:00,43.43,43.52,43.42,43.52,44000.0,41.4851,41.5711,41.4756,41.5711,44000.0
2015-05-15 12:45:00,43.52,43.56,43.48,43.51,15800.0,41.5711,41.6093,41.5329,41.5615,15800.0
2015-05-15 12:50:00,43.54,43.54,43.45,43.49,28400.0,41.5902,41.5902,41.5042,41.5424,28400.0
2015-05-15 12:55:00,43.5,43.51,43.45,43.47,13200.0,41.552,41.5615,41.5042,41.5233,13200.0
2015-05-15 13:00:00,43.48,43.52,43.46,43.46,23000.0,41.5329,41.5711,41.5138,41.5138,23000.0
2015-05-15 13:05:00,43.46,43.51,43.4,43.46,77200.0,41.5138,41.5615,41.4565,41.5138,77200.0
2015-05-15 13:10:00,43.46,43.46,43.39,43.41,44200.0,41.5138,41.5138,41.4469,41.466,44200.0
2015-05-15 13:15:00,43.41,43.42,43.34,43.38,44600.0,41.466,41.4756,41.3992,41.4374,44600.0
2015-05-15 13:20:00,43.36,43.42,43.35,43.4,24200.0,41.4183,41.4756,41.4087,41.4565,24200.0
2015-05-15 13:25:00,43.4,43.43,43.38,43.41,51000.0,41.4565,41.4851,41.4374,41.466,51000.0
2015-05-15 13:30:00,43.4,43.4,43.36,43.4,42600.0,41.4565,41.4565,41.4183,41.4565,42600.0
2015-05-15 13:35:00,43.41,43.42,43.38,43.38,14800.0,41.466,41.4756,41.4374,41.4374,14800.0
2015-05-15 13:40:00,43.39,43.47,43.39,43.44,71600.0,41.4469,41.5233,41.4469,41.4947,71600.0
2015-05-15 13:45:00,43.44,43.46,43.39,43.4,46800.0,41.4947,41.5138,41.4469,41.4565,46800.0
2015-05-15 13:50:00,43.43,43.49,43.43,43.44,47800.0,41.4851,41.5424,41.4851,41.4947,47800.0
2015-05-15 13:55:00,43.44,43.5,43.41,43.44,53800.0,41.4947,41.552,41.466,41.4947,53800.0
2015-05-15 14:00:00,43.42,43.45,43.4,43.45,27000.0,41.4756,41.5042,41.4565,41.5042,27000.0
2015-05-15 14:05:00,43.43,43.43,43.27,43.35,94400.0,41.4851,41.4851,41.3323,41.4087,94400.0
2015-05-15 14:10:00,43.34,43.38,43.33,43.34,12600.0,41.3992,41.4374,41.3896,41.3992,12600.0
2015-05-15 14:15:00,43.34,43.42,43.33,43.41,41600.0,41.3992,41.4756,41.3896,41.466,41600.0
2015-05-15 14:20:00,43.38,43.43,43.38,43.38,17800.0,41.4374,41.4851,41.4374,41.4374,17800.0
2015-05-15 14:25:00,43.39,43.47,43.38,43.45,26600.0,41.4469,41.5233,41.4374,41.5042,26600.0
2015-05-15 14:30:00,43.43,43.49,43.41,43.48,54800.0,41.4851,41.5424,41.466,41.5329,54800.0
2015-05-15 14:35:00,43.49,43.57,43.49,43.56,78600.0,41.5424,41.6189,41.5424,41.6093,78600.0
2015-05-15 14:40:00,43.55,43.62,43.55,43.59,84200.0,41.5998,41.6666,41.5998,41.638,84200.0
2015-05-15 14:45:00,43.58,43.62,43.58,43.59,47600.0,41.6284,41.6666,41.6284,41.638,47600.0
2015-05-15 14:50:00,43.59,43.6,43.56,43.58,57600.0,41.638,41.6475,41.6093,41.6284,57600.0
2015-05-15 14:55:00,43.58,43.65,43.56,43.6,66200.0,41.6284,41.6953,41.6093,41.6475,66200.0
2015-05-15 15:00:00,43.61,43.73,43.61,43.73,127600.0,41.6571,41.7717,41.6571,41.7717,127600.0
2015-05-15 15:05:00,43.73,43.74,43.68,43.73,113600.0,41.7717,41.7812,41.7239,41.7717,113600.0
2015-05-15 15:10:00,43.73,43.74,43.68,43.69,105200.0,41.7717,41.7812,41.7239,41.7335,105200.0
2015-05-15 15:15:00,43.69,43.74,43.69,43.7,58600.0,41.7335,41.7812,41.7335,41.743,58600.0
2015-05-15 15:20:00,43.7,43.71,43.64,43.65,66600.0,41.743,41.7526,41.6857,41.6953,66600.0
2015-05-15 15:25:00,43.66,43.66,43.59,43.66,118600.0,41.7048,41.7048,41.638,41.7048,118600.0
2015-05-15 15:30:00,43.65,43.74,43.62,43.74,124600.0,41.6953,41.7812,41.6666,41.7812,124600.0
2015-05-15 15:35:00,43.72,43.77,43.69,43.7,118000.0,41.7621,41.8099,41.7335,41.743,118000.0
2015-05-15 15:40:00,43.7,43.72,43.67,43.69,56800.0,41.743,41.7621,41.7144,41.7335,56800.0
2015-05-15 15:45:00,43.7,43.74,43.7,43.73,165000.0,41.743,41.7812,41.743,41.7717,165000.0
2015-05-15 15:50:00,43.74,43.74,43.69,43.72,203200.0,41.7812,41.7812,41.7335,41.7621,203200.0
2015-05-15 15:55:00,43.72,43.8,43.69,43.75,355800.0,41.7621,41.8386,41.7335,41.7908,355800.0
2015-05-18 09:30:00,43.48,43.53,43.23,43.48,287600.0,41.5329,41.5806,41.2941,41.5329,287600.0
2015-05-18 09:35:00,43.49,43.73,43.41,43.61,241200.0,41.5424,41.7717,41.466,41.6571,241200.0
2015-05-18 09:40:00,43.64,43.77,43.63,43.67,145800.0,41.6857,41.8099,41.6762,41.7144,145800.0
2015-05-18 09:45:00,43.68,43.87,43.63,43.77,164600.0,41.7239,41.9054,41.6762,41.8099,164600.0
2015-05-18 09:50:00,43.77,44.02,43.77,43.91,241600.0,41.8099,42.0487,41.8099,41.9436,241600.0
2015-05-18 09:55:00,43.92,44.05,43.92,44.02,117200.0,41.9532,42.0774,41.9532,42.0487,117200.0
2015-05-18 10:00:00,44.02,44.2,43.92,43.99,244800.0,42.0487,42.2206,41.9532,42.02,244800.0
2015-05-18 10:05:00,43.99,44.15,43.95,44.02,161000.0,42.02,42.1729,41.9818,42.0487,161000.0
2015-05-18 10:10:00,43.98,44.01,43.78,43.8,174400.0,42.0105,42.0392,41.8195,41.8386,174400.0
2015-05-18 10:15:00,43.77,43.83,43.73,43.74,80400.0,41.8099,41.8672,41.7717,41.7812,80400.0
2015-05-18 10:20:00,43.74,43.74,43.6,43.7,138000.0,41.7812,41.7812,41.6475,41.743,138000.0
2015-05-18 10:25:00,43.72,43.76,43.57,43.74,98200.0,41.7621,41.8003,41.6189,41.7812,98200.0
2015-05-18 10:30:00,43.72,43.83,43.71,43.75,186400.0,41.7621,41.8672,41.7526,41.7908,186400.0
2015-05-18 10:35:00,43.77,43.8,43.64,43.67,65200.0,41.8099,41.8386,41.6857,41.7144,65200.0
2015-05-18 10:40:00,43.69,43.76,43.64,43.71,29400.0,41.7335,41.8003,41.6857,41.7526,29400.0
2015-05-18 10:45:00,43.74,43.81,43.69,43.7,46800.0,41.7812,41.8481,41.7335,41.743,46800.0
2015-05-18 10:50:00,43.74,43.81,43.72,43.74,99200.0,41.7812,41.8481,41.7621,41.7812,99200.0
2015-05-18 10:55:00,43.74,43.75,43.69,43.72,36400.0,41.7812,41.7908,41.7335,41.7621,36400.0
2015-05-18 11:00:00,43.72,43.76,43.7,43.75,57800.0,41.7621,41.8003,41.743,41.7908,57800.0
2015-05-18 11:05:00,43.76,43.89,43.76,43.89,91800.0,41.8003,41.9245,41.8003,41.9245,91800.0
2015-05-18 11:10:00,43.88,44.0,43.88,43.98,117000.0,41.915,42.0296,41.915,42.0105,117000.0
2015-05-18 11:15:00,43.99,44.02,43.96,44.0,70600.0,42.02,42.0487,41.9914,42.0296,70600.0
2015-05-18 11:20:00,43.99,44.01,43.97,43.99,70200.0,42.02,42.0392,42.0009,42.02,70200.0
2015-05-18 11:25:00,43.98,44.09,43.98,44.06,77800.0,42.0105,42.1156,42.0105,42.0869,77800.0
2015-05-18 11:30:00,44.09,44.35,44.07,44.28,270800.0,42.1156,42.3639,42.0965,42.2971,270800.0
2015-05-18 11:35:00,44.3,44.44,44.27,44.44,211200.0,42.3162,42.4499,42.2875,42.4499,211200.0
2015-05-18 11:40:00,44.44,44.7,44.43,44.7,274600.0,42.4499,42.6983,42.4403,42.6983,274600.0
2015-05-18 11:45:00,44.7,44.72,44.61,44.62,147000.0,42.6983,42.7174,42.6123,42.6218,147000.0
2015-05-18 11:50:00,44.62,44.66,44.56,44.66,49200.0,42.6218,42.66,42.5645,42.66,49200.0
2015-05-18 11:55:00,44.67,44.74,44.65,44.73,106200.0,42.6696,42.7365,42.6505,42.7269,106200.0
2015-05-18 12:00:00,44.7,44.95,44.69,44.91,418000.0,42.6983,42.9371,42.6887,42.8988,418000.0
2015-05-18 12:05:00,44.91,44.91,44.83,44.85,73800.0,42.8988,42.8988,42.8224,42.8415,73800.0
2015-05-18 12:10:00,44.85,44.93,44.73,44.76,116200.0,42.8415,42.918,42.7269,42.7556,116200.0
2015-05-18 12:15:00,44.76,44.79,44.68,44.75,39400.0,42.7556,42.7842,42.6791,42.746,39400.0
2015-05-18 12:20:00,44.76,44.76,44.67,44.69,32600.0,42.7556,42.7556,42.6696,42.6887,32600.0
2015-05-18 12:25:00,44.71,44.73,44.66,44.68,51600.0,42.7078,42.7269,42.66,42.6791,51600.0
2015-05-18 12:30:00,44.67,44.7,44.6,44.63,48400.0,42.6696,42.6983,42.6027,42.6314,48400.0
2015-05-18 12:35:00,44.62,44.67,44.6,44.63,33400.0,42.6218,42.6696,42.6027,42.6314,33400.0
2015-05-18 12:40:00,44.61,44.65,44.59,44.65,53400.0,42.6123,42.6505,42.5932,42.6505,53400.0
2015-05-18 12:45:00,44.65,44.68,44.63,44.67,62400.0,42.6505,42.6791,42.6314,42.6696,62400.0
2015-05-18 12:50:00,44.67,44.69,44.62,44.65,89200.0,42.6696,42.6887,42.6218,42.6505,89200.0
2015-05-18 12:55:00,44.65,44.66,44.59,44.6,69000.0,42.6505,42.66,42.5932,42.6027,69000.0
2015-05-18 13:00:00,44.61,44.68,44.61,44.65,36800.0,42.6123,42.6791,42.6123,42.6505,36800.0
2015-05-18 13:05:00,44.65,44.68,44.62,44.66,44200.0,42.6505,42.6791,42.6218,42.66,44200.0
2015-05-18 13:10:00,44.66,44.68,44.63,44.67,31000.0,42.66,42.6791,42.6314,42.6696,31000.0
2015-05-18 13:15:00,44.68,44.77,44.63,44.77,105000.0,42.6791,42.7651,42.6314,42.7651,105000.0
2015-05-18 13:20:00,44.75,44.85,44.74,44.85,81000.0,42.746,42.8415,42.7365,42.8415,81000.0
2015-05-18 13:25:00,44.84,44.85,44.72,44.77,56600.0,42.832,42.8415,42.7174,42.7651,56600.0
2015-05-18 13:30:00,44.79,44.81,44.74,44.77,34000.0,42.7842,42.8033,42.7365,42.7651,34000.0
2015-05-18 13:35:00,44.77,44.82,44.77,44.8,13800.0,42.7651,42.8129,42.7651,42.7938,13800.0
2015-05-18 13:40:00,44.81,44.9,44.8,44.84,79200.0,42.8033,42.8893,42.7938,42.832,79200.0
2015-05-18 13:45:00,44.85,44.9,44.81,44.9,63800.0,42.8415,42.8893,42.8033,42.8893,63800.0
2015-05-18 13:50:00,44.9,44.99,44.9,44.93,227400.0,42.8893,42.9753,42.8893,42.918,227400.0
2015-05-18 13:55:00,44.94,45.0,44.94,44.97,82400.0,42.9275,42.9848,42.9275,42.9562,82400.0
2015-05-18 14:00:00,44.98,45.05,44.98,45.05,162400.0,42.9657,43.0326,42.9657,43.0326,162400.0
2015-05-18 14:05:00,45.05,45.29,45.05,45.19,262200.0,43.0326,43.2618,43.0326,43.1663,262200.0
2015-05-18 14:10:00,45.19,45.33,45.19,45.27,136800.0,43.1663,43.3,43.1663,43.2427,136800.0
2015-05-18 14:15:00,45.27,45.29,45.17,45.17,37200.0,43.2427,43.2618,43.1472,43.1472,37200.0
2015-05-18 14:20:00,45.17,45.24,45.1,45.2,71800.0,43.1472,43.2141,43.0803,43.1759,71800.0
2015-05-18 14:25:00,45.18,45.2,45.13,45.13,45000.0,43.1568,43.1759,43.109,43.109,45000.0
2015-05-18 14:30:00,45.12,45.13,45.08,45.1,62000.0,43.0994,43.109,43.0612,43.0803,62000.0
2015-05-18 14:35:00,45.12,45.17,45.11,45.11,22000.0,43.0994,43.1472,43.0899,43.0899,22000.0
2015-05-18 14:40:00,45.1,45.23,45.09,45.19,101000.0,43.0803,43.2045,43.0708,43.1663,101000.0
2015-05-18 14:45:00,45.19,45.2,45.13,45.18,41600.0,43.1663,43.1759,43.109,43.1568,41600.0
2015-05-18 14:50:00,45.19,45.21,45.18,45.19,27400.0,43.1663,43.1854,43.1568,43.1663,27400.0
2015-05-18 14:55:00,45.19,45.19,45.11,45.13,10200.0,43.1663,43.1663,43.0899,43.109,10200.0
2015-05-18 15:00:00,45.13,45.18,45.11,45.16,26200.0,43.109,43.1568,43.0899,43.1377,26200.0
2015-05-18 15:05:00,45.15,45.17,45.11,45.17,43800.0,43.1281,43.1472,43.0899,43.1472,43800.0
2015-05-18 15:10:00,45.15,45.18,45.13,45.13,44200.0,43.1281,43.1568,43.109,43.109,44200.0
2015-05-18 15:15:00,45.13,45.15,45.11,45.13,32600.0,43.109,43.1281,43.0899,43.109,32600.0
2015-05-18 15:20:00,45.14,45.24,45.12,45.24,131000.0,43.1185,43.2141,43.0994,43.2141,131000.0
2015-05-18 15:25:00,45.23,45.25,45.12,45.12,55600.0,43.2045,43.2236,43.0994,43.0994,55600.0
2015-05-18 15:30:00,45.1,45.16,45.05,45.14,183800.0,43.0803,43.1377,43.0326,43.1185,183800.0
2015-05-18 15:35:00,45.14,45.24,45.13,45.24,88600.0,43.1185,43.2141,43.109,43.2141,88600.0
2015-05-18 15:40:00,45.24,45.31,45.24,45.27,207200.0,43.2141,43.2809,43.2141,43.2427,207200.0
2015-05-18 15:45:00,45.27,45.28,45.18,45.18,114200.0,43.2427,43.2523,43.1568,43.1568,114200.0
2015-05-18 15:50:00,45.19,45.23,45.17,45.2,91200.0,43.1663,43.2045,43.1472,43.1759,91200.0
2015-05-18 15:55:00,45.2,45.22,45.09,45.19,271200.0,43.1759,43.195,43.0708,43.1663,271200.0
2015-05-19 09:30:00,44.95,45.12,44.81,44.97,381800.0,42.9371,43.0994,42.8033,42.9562,381800.0
2015-05-19 09:35:00,44.99,44.99,44.64,44.82,232600.0,42.9753,42.9753,42.6409,42.8129,232600.0
2015-05-19 09:40:00,44.79,45.1,44.67,44.98,298800.0,42.7842,43.0803,42.6696,42.9657,298800.0
2015-05-19 09:45:00,44.95,45.05,44.87,44.95,197400.0,42.9371,43.0326,42.8606,42.9371,197400.0
2015-05-19 09:50:00,44.95,45.02,44.83,44.88,188400.0,42.9371,43.0039,42.8224,42.8702,188400.0
2015-05-19 09:55:00,44.87,44.96,44.79,44.83,162400.0,42.8606,42.9466,42.7842,42.8224,162400.0
2015-05-19 10:00:00,44.81,44.99,44.71,44.73,209200.0,42.8033,42.9753,42.7078,42.7269,209200.0
2015-05-19 10:05:00,44.73,44.76,44.6,44.6,274200.0,42.7269,42.7556,42.6027,42.6027,274200.0
2015-05-19 10:10:00,44.63,44.74,44.44,44.65,307600.0,42.6314,42.7365,42.4499,42.6505,307600.0
2015-05-19 10:15:00,44.68,44.77,44.59,44.72,143000.0,42.6791,42.7651,42.5932,42.7174,143000.0
2015-05-19 10:20:00,44.73,44.73,44.62,44.67,113000.0,42.7269,42.7269,42.6218,42.6696,113000.0
2015-05-19 10:25:00,44.65,44.85,44.65,44.83,132800.0,42.6505,42.8415,42.6505,42.8224,132800.0
2015-05-19 10:30:00,44.83,44.88,44.82,44.84,80800.0,42.8224,42.8702,42.8129,42.832,80800.0
2015-05-19 10:35:00,44.85,44.88,44.79,44.86,100200.0,42.8415,42.8702,42.7842,42.8511,100200.0
2015-05-19 10:40:00,44.85,44.93,44.83,44.91,60000.0,42.8415,42.918,42.8224,42.8988,60000.0
2015-05-19 10:45:00,44.91,44.91,44.79,44.8,73800.0,42.8988,42.8988,42.7842,42.7938,73800.0
2015-05-19 10:50:00,44.8,44.8,44.63,44.65,99800.0,42.7938,42.7938,42.6314,42.6505,99800.0
2015-05-19 10:55:00,44.68,44.73,44.58,44.6,150400.0,42.6791,42.7269,42.5836,42.6027,150400.0
2015-05-19 11:00:00,44.59,44.69,44.57,44.61,112400.0,42.5932,42.6887,42.5741,42.6123,112400.0
2015-05-19 11:05:00,44.6,44.65,44.57,44.59,66000.0,42.6027,42.6505,42.5741,42.5932,66000.0
2015-05-19 11:10:00,44.59,44.69,44.56,44.66,96400.0,42.5932,42.6887,42.5645,42.66,96400.0
2015-05-19 11:15:00,44.66,44.83,44.66,44.81,82800.0,42.66,42.8224,42.66,42.8033,82800.0
2015-05-19 11:20:00,44.85,44.85,44.77,44.8,79600.0,42.8415,42.8415,42.7651,42.7938,79600.0
2015-05-19 11:25:00,44.81,44.87,44.79,44.87,62000.0,42.8033,42.8606,42.7842,42.8606,62000.0
2015-05-19 11:30:00,44.85,44.96,44.81,44.9,118000.0,42.8415,42.9466,42.8033,42.8893,118000.0
2015-05-19 11:35:00,44.9,44.94,44.85,44.85,52200.0,42.8893,42.9275,42.8415,42.8415,52200.0
2015-05-19 11:40:00,44.84,44.88,44.74,44.82,110800.0,42.832,42.8702,42.7365,42.8129,110800.0
2015-05-19 11:45:00,44.8,44.84,44.7,44.77,67000.0,42.7938,42.832,42.6983,42.7651,67000.0
2015-05-19 11:50:00,44.78,44.9,44.78,44.82,31400.0,42.7747,42.8893,42.7747,42.8129,31400.0
2015-05-19 11:55:00,44.85,44.88,44.77,44.85,32000.0,42.8415,42.8702,42.7651,42.8415,32000.0
2015-05-19 12:00:00,44.85,44.9,44.85,44.9,25200.0,42.8415,42.8893,42.8415,42.8893,25200.0
2015-05-19 12:05:00,44.9,44.93,44.85,44.88,52800.0,42.8893,42.918,42.8415,42.8702,52800.0
2015-05-19 12:10:00,44.9,44.93,44.88,44.93,20800.0,42.8893,42.918,42.8702,42.918,20800.0
2015-05-19 12:15:00,44.93,44.93,44.84,44.88,64000.0,42.918,42.918,42.832,42.8702,64000.0
2015-05-19 12:20:00,44.9,44.93,44.82,44.87,27200.0,42.8893,42.918,42.8129,42.8606,27200.0
2015-05-19 12:25:00,44.85,44.88,44.81,44.81,12200.0,42.8415,42.8702,42.8033,42.8033,12200.0
2015-05-19 12:30:00,44.82,44.86,44.81,44.85,21400.0,42.8129,42.8511,42.8033,42.8415,21400.0
2015-05-19 12:35:00,44.86,44.88,44.84,44.84,18800.0,42.8511,42.8702,42.832,42.832,18800.0
2015-05-19 12:40:00,44.84,44.84,44.8,44.82,10200.0,42.832,42.832,42.7938,42.8129,10200.0
2015-05-19 12:45:00,44.81,44.93,44.78,44.91,36000.0,42.8033,42.918,42.7747,42.8988,36000.0
2015-05-19 12:50:00,44.91,44.94,44.88,44.92,45600.0,42.8988,42.9275,42.8702,42.9084,45600.0
2015-05-19 12:55:00,44.92,44.92,44.88,44.92,4000.0,42.9084,42.9084,42.8702,42.9084,4000.0
2015-05-19 13:00:00,44.93,44.94,44.9,44.92,41000.0,42.918,42.9275,42.8893,42.9084,41000.0
2015-05-19 13:05:00,44.92,44.95,44.88,44.88,12800.0,42.9084,42.9371,42.8702,42.8702,12800.0
2015-05-19 13:10:00,44.9,44.99,44.88,44.93,87400.0,42.8893,42.9753,42.8702,42.918,87400.0
2015-05-19 13:15:00,44.93,44.95,44.92,44.95,31000.0,42.918,42.9371,42.9084,42.9371,31000.0
2015-05-19 13:20:00,44.95,45.0,44.95,44.97,67600.0,42.9371,42.9848,42.9371,42.9562,67600.0
2015-05-19 13:25:00,44.97,44.99,44.96,44.97,28400.0,42.9562,42.9753,42.9466,42.9562,28400.0
2015-05-19 13:30:00,44.96,45.06,44.96,45.04,102800.0,42.9466,43.0421,42.9466,43.023,102800.0
2015-05-19 13:35:00,45.06,45.16,45.04,45.16,168200.0,43.0421,43.1377,43.023,43.1377,168200.0
2015-05-19 13:40:00,45.17,45.2,45.12,45.17,79600.0,43.1472,43.1759,43.0994,43.1472,79600.0
2015-05-19 13:45:00,45.17,45.22,45.13,45.19,54800.0,43.1472,43.195,43.109,43.1663,54800.0
2015-05-19 13:50:00,45.17,45.19,45.09,45.09,76200.0,43.1472,43.1663,43.0708,43.0708,76200.0
2015-05-19 13:55:00,45.08,45.11,45.05,45.09,29400.0,43.0612,43.0899,43.0326,43.0708,29400.0
2015-05-19 14:00:00,45.11,45.14,45.06,45.08,44600.0,43.0899,43.1185,43.0421,43.0612,44600.0
2015-05-19 14:05:00,45.05,45.09,45.02,45.08,43800.0,43.0326,43.0708,43.0039,43.0612,43800.0
2015-05-19 14:10:00,45.07,45.12,45.06,45.1,17400.0,43.0517,43.0994,43.0421,43.0803,17400.0
2015-05-19 14:15:00,45.1,45.1,45.06,45.07,18000.0,43.0803,43.0803,43.0421,43.0517,18000.0
2015-05-19 14:20:00,45.1,45.14,45.08,45.1,35000.0,43.0803,43.1185,43.0612,43.0803,35000.0
2015-05-19 14:25:00,45.12,45.13,45.06,45.07,41400.0,43.0994,43.109,43.0421,43.0517,41400.0
2015-05-19 14:30:00,45.07,45.1,45.04,45.06,38200.0,43.0517,43.0803,43.023,43.0421,38200.0
2015-05-19 14:35:00,45.06,45.08,44.87,44.95,178400.0,43.0421,43.0612,42.8606,42.9371,178400.0
2015-05-19 14:40:00,44.95,44.99,44.88,44.97,23400.0,42.9371,42.9753,42.8702,42.9562,23400.0
2015-05-19 14:45:00,44.97,44.98,44.93,44.93,34400.0,42.9562,42.9657,42.918,42.918,34400.0
2015-05-19 14:50:00,44.93,44.98,44.9,44.96,19800.0,42.918,42.9657,42.8893,42.9466,19800.0
2015-05-19 14:55:00,44.98,45.03,44.97,44.99,31000.0,42.9657,43.0135,42.9562,42.9753,31000.0
2015-05-19 15:00:00,44.98,44.98,44.95,44.96,14600.0,42.9657,42.9657,42.9371,42.9466,14600.0
2015-05-19 15:05:00,44.96,44.96,44.82,44.87,111000.0,42.9466,42.9466,42.8129,42.8606,111000.0
2015-05-19 15:10:00,44.83,44.85,44.7,44.76,111600.0,42.8224,42.8415,42.6983,42.7556,111600.0
2015-05-19 15:15:00,44.74,44.82,44.73,44.79,56200.0,42.7365,42.8129,42.7269,42.7842,56200.0
2015-05-19 15:20:00,44.79,44.83,44.77,44.82,41800.0,42.7842,42.8224,42.7651,42.8129,41800.0
2015-05-19 15:25:00,44.81,44.83,44.72,44.83,54000.0,42.8033,42.8224,42.7174,42.8224,54000.0
2015-05-19 15:30:00,44.83,44.85,44.8,44.83,63800.0,42.8224,42.8415,42.7938,42.8224,63800.0
2015-05-19 15:35:00,44.83,44.97,44.82,44.89,147400.0,42.8224,42.9562,42.8129,42.8797,147400.0
2015-05-19 15:40:00,44.9,44.91,44.82,44.83,43000.0,42.8893,42.8988,42.8129,42.8224,43000.0
2015-05-19 15:45:00,44.83,44.93,44.83,44.92,57200.0,42.8224,42.918,42.8224,42.9084,57200.0
2015-05-19 15:50:00,44.93,44.97,44.88,44.96,97800.0,42.918,42.9562,42.8702,42.9466,97800.0
2015-05-19 15:55:00,44.95,45.05,44.92,45.04,230000.0,42.9371,43.0326,42.9084,43.023,230000.0
2015-05-20 09:30:00,45.35,45.35,44.98,44.98,223000.0,43.3191,43.3191,42.9657,42.9657,223000.0
2015-05-20 09:35:00,44.96,44.96,44.67,44.81,287400.0,42.9466,42.9466,42.6696,42.8033,287400.0
2015-05-20 09:40:00,44.75,44.75,44.58,44.64,212000.0,42.746,42.746,42.5836,42.6409,212000.0
2015-05-20 09:45:00,44.64,44.66,44.51,44.63,227800.0,42.6409,42.66,42.5168,42.6314,227800.0
2015-05-20 09:50:00,44.62,44.76,44.6,44.67,322800.0,42.6218,42.7556,42.6027,42.6696,322800.0
2015-05-20 09:55:00,44.67,44.79,44.66,44.7,237600.0,42.6696,42.7842,42.66,42.6983,237600.0
2015-05-20 10:00:00,44.72,44.76,44.47,44.71,277800.0,42.7174,42.7556,42.4786,42.7078,277800.0
2015-05-20 10:05:00,44.72,44.95,44.72,44.88,199400.0,42.7174,42.9371,42.7174,42.8702,199400.0
2015-05-20 10:10:00,44.88,44.88,44.75,44.75,104000.0,42.8702,42.8702,42.746,42.746,104000.0
2015-05-20 10:15:00,44.75,44.97,44.72,44.93,159600.0,42.746,42.9562,42.7174,42.918,159600.0
2015-05-20 10:20:00,44.95,45.01,44.92,44.97,158000.0,42.9371,42.9944,42.9084,42.9562,158000.0
2015-05-20 10:25:00,44.96,45.03,44.85,44.87,158200.0,42.9466,43.0135,42.8415,42.8606,158200.0
2015-05-20 10:30:00,44.9,44.97,44.85,44.94,69600.0,42.8893,42.9562,42.8415,42.9275,69600.0
2015-05-20 10:35:00,44.98,45.12,44.96,45.1,116200.0,42.9657,43.0994,42.9466,43.0803,116200.0
2015-05-20 10:40:00,45.1,45.13,45.0,45.05,143200.0,43.0803,43.109,42.9848,43.0326,143200.0
2015-05-20 10:45:00,45.05,45.1,44.99,45.02,38600.0,43.0326,43.0803,42.9753,43.0039,38600.0
2015-05-20 10:50:00,45.05,45.15,45.0,45.02,88400.0,43.0326,43.1281,42.9848,43.0039,88400.0
2015-05-20 10:55:00,45.02,45.07,45.0,45.02,72000.0,43.0039,43.0517,42.9848,43.0039,72000.0
2015-05-20 11:00:00,45.01,45.05,44.9,44.91,87800.0,42.9944,43.0326,42.8893,42.8988,87800.0
2015-05-20 11:05:00,44.92,45.04,44.9,44.97,50800.0,42.9084,43.023,42.8893,42.9562,50800.0
2015-05-20 11:10:00,45.0,45.07,44.98,45.01,66200.0,42.9848,43.0517,42.9657,42.9944,66200.0
2015-05-20 11:15:00,45.0,45.01,44.94,44.99,70800.0,42.9848,42.9944,42.9275,42.9753,70800.0
2015-05-20 11:20:00,45.01,45.02,44.99,45.01,31800.0,42.9944,43.0039,42.9753,42.9944,31800.0
2015-05-20 11:25:00,45.02,45.04,44.96,44.98,76000.0,43.0039,43.023,42.9466,42.9657,76000.0
2015-05-20 11:30:00,44.99,45.03,44.98,44.99,50200.0,42.9753,43.0135,42.9657,42.9753,50200.0
2015-05-20 11:35:00,45.02,45.02,44.91,44.95,57600.0,43.0039,43.0039,42.8988,42.9371,57600.0
2015-05-20 11:40:00,44.96,44.97,44.92,44.92,22800.0,42.9466,42.9562,42.9084,42.9084,22800.0
2015-05-20 11:45:00,44.94,44.98,44.89,44.89,62400.0,42.9275,42.9657,42.8797,42.8797,62400.0
2015-05-20 11:50:00,44.88,44.92,44.81,44.87,72200.0,42.8702,42.9084,42.8033,42.8606,72200.0
2015-05-20 11:55:00,44.88,44.98,44.88,44.95,87800.0,42.8702,42.9657,42.8702,42.9371,87800.0
2015-05-20 12:00:00,44.95,44.99,44.91,44.94,45000.0,42.9371,42.9753,42.8988,42.9275,45000.0
2015-05-20 12:05:00,44.97,45.02,44.97,45.02,71800.0,42.9562,43.0039,42.9562,43.0039,71800.0
2015-05-20 12:10:00,45.01,45.02,44.99,45.0,26000.0,42.9944,43.0039,42.9753,42.9848,26000.0
2015-05-20 12:15:00,44.99,45.09,44.99,45.05,57800.0,42.9753,43.0708,42.9753,43.0326,57800.0
2015-05-20 12:20:00,45.03,45.1,45.03,45.09,48000.0,43.0135,43.0803,43.0135,43.0708,48000.0
2015-05-20 12:25:00,45.1,45.19,45.07,45.08,69400.0,43.0803,43.1663,43.0517,43.0612,69400.0
2015-05-20 12:30:00,45.09,45.12,45.07,45.07,78600.0,43.0708,43.0994,43.0517,43.0517,78600.0
2015-05-20 12:35:00,45.06,45.1,45.04,45.07,77000.0,43.0421,43.0803,43.023,43.0517,77000.0
2015-05-20 12:40:00,45.07,45.07,44.99,45.06,77000.0,43.0517,43.0517,42.9753,43.0421,77000.0
2015-05-20 12:45:00,45.07,45.1,45.02,45.02,41000.0,43.0517,43.0803,43.0039,43.0039,41000.0
2015-05-20 12:50:00,45.05,45.1,45.05,45.09,23600.0,43.0326,43.0803,43.0326,43.0708,23600.0
2015-05-20 12:55:00,45.08,45.11,45.04,45.06,22600.0,43.0612,43.0899,43.023,43.0421,22600.0
2015-05-20 13:00:00,45.08,45.11,45.0,45.05,29000.0,43.0612,43.0899,42.9848,43.0326,29000.0
2015-05-20 13:05:00,45.06,45.07,44.99,45.02,55800.0,43.0421,43.0517,42.9753,43.0039,55800.0
2015-05-20 13:10:00,45.0,45.07,44.94,45.07,76200.0,42.9848,43.0517,42.9275,43.0517,76200.0
2015-05-20 13:15:00,45.06,45.07,44.98,45.06,23600.0,43.0421,43.0517,42.9657,43.0421,23600.0
2015-05-20 13:20:00,45.04,45.08,45.02,45.04,16000.0,43.023,43.0612,43.0039,43.023,16000.0
2015-05-20 13:25:00,45.05,45.09,44.98,44.98,62600.0,43.0326,43.0708,42.9657,42.9657,62600.0
2015-05-20 13:30:00,45.01,45.07,44.97,44.98,37600.0,42.9944,43.0517,42.9562,42.9657,37600.0
2015-05-20 13:35:00,44.99,45.02,44.92,44.94,31400.0,42.9753,43.0039,42.9084,42.9275,31400.0
2015-05-20 13:40:00,44.93,45.02,44.88,44.88,52000.0,42.918,43.0039,42.8702,42.8702,52000.0
2015-05-20 13:45:00,44.88,45.01,44.87,44.99,40400.0,42.8702,42.9944,42.8606,42.9753,40400.0
2015-05-20 13:50:00,44.99,45.02,44.97,44.99,11400.0,42.9753,43.0039,42.9562,42.9753,11400.0
2015-05-20 13:55:00,45.0,45.08,44.95,45.04,45600.0,42.9848,43.0612,42.9371,43.023,45600.0
2015-05-20 14:00:00,45.01,45.35,45.01,45.06,423200.0,42.9944,43.3191,42.9944,43.0421,423200.0
2015-05-20 14:05:00,45.07,45.21,45.05,45.12,78800.0,43.0517,43.1854,43.0326,43.0994,78800.0
2015-05-20 14:10:00,45.13,45.24,45.1,45.23,86000.0,43.109,43.2141,43.0803,43.2045,86000.0
2015-05-20 14:15:00,45.23,45.42,45.23,45.38,243000.0,43.2045,43.386,43.2045,43.3478,243000.0
2015-05-20 14:20:00,45.38,45.41,45.31,45.33,77000.0,43.3478,43.3765,43.2809,43.3,77000.0
2015-05-20 14:25:00,45.34,45.63,45.33,45.6,255400.0,43.3096,43.5866,43.3,43.558,255400.0
2015-05-20 14:30:00,45.6,45.65,45.49,45.52,193200.0,43.558,43.6057,43.4529,43.4815,193200.0
2015-05-20 14:35:00,45.52,45.52,45.46,45.47,50800.0,43.4815,43.4815,43.4242,43.4338,50800.0
2015-05-20 14:40:00,45.48,45.49,45.38,45.44,43600.0,43.4433,43.4529,43.3478,43.4051,43600.0
2015-05-20 14:45:00,45.45,45.54,45.35,45.37,51200.0,43.4147,43.5006,43.3191,43.3383,51200.0
2015-05-20 14:50:00,45.36,45.43,45.34,45.41,80400.0,43.3287,43.3956,43.3096,43.3765,80400.0
2015-05-20 14:55:00,45.4,45.42,45.37,45.37,45600.0,43.3669,43.386,43.3383,43.3383,45600.0
2015-05-20 15:00:00,45.38,45.42,45.34,45.41,102600.0,43.3478,43.386,43.3096,43.3765,102600.0
2015-05-20 15:05:00,45.4,45.51,45.4,45.48,90800.0,43.3669,43.472,43.3669,43.4433,90800.0
2015-05-20 15:10:00,45.47,45.49,45.37,45.38,53600.0,43.4338,43.4529,43.3383,43.3478,53600.0
2015-05-20 15:15:00,45.38,45.38,45.09,45.13,257800.0,43.3478,43.3478,43.0708,43.109,257800.0
2015-05-20 15:20:00,45.15,45.24,45.02,45.16,164200.0,43.1281,43.2141,43.0039,43.1377,164200.0
2015-05-20 15:25:00,45.17,45.24,45.17,45.23,60200.0,43.1472,43.2141,43.1472,43.2045,60200.0
2015-05-20 15:30:00,45.24,45.26,45.13,45.24,205000.0,43.2141,43.2332,43.109,43.2141,205000.0
2015-05-20 15:35:00,45.25,45.29,45.2,45.24,130800.0,43.2236,43.2618,43.1759,43.2141,130800.0
2015-05-20 15:40:00,45.23,45.33,45.23,45.3,51800.0,43.2045,43.3,43.2045,43.2714,51800.0
2015-05-20 15:45:00,45.27,45.38,45.27,45.37,59000.0,43.2427,43.3478,43.2427,43.3383,59000.0
2015-05-20 15:50:00,45.37,45.37,45.25,45.27,76200.0,43.3383,43.3383,43.2236,43.2427,76200.0
2015-05-20 15:55:00,45.26,45.32,45.19,45.24,166600.0,43.2332,43.2905,43.1663,43.2141,166600.0
2015-05-21 09:30:00,45.13,45.16,44.87,44.97,240800.0,43.109,43.1377,42.8606,42.9562,240800.0
2015-05-21 09:35:00,44.96,45.4,44.96,45.3,299800.0,42.9466,43.3669,42.9466,43.2714,299800.0
2015-05-21 09:40:00,45.31,45.47,45.28,45.32,149200.0,43.2809,43.4338,43.2523,43.2905,149200.0
2015-05-21 09:45:00,45.31,45.4,45.05,45.07,232600.0,43.2809,43.3669,43.0326,43.0517,232600.0
2015-05-21 09:50:00,45.08,45.27,45.04,45.2,109000.0,43.0612,43.2427,43.023,43.1759,109000.0
2015-05-21 09:55:00,45.23,45.29,44.96,45.05,207600.0,43.2045,43.2618,42.9466,43.0326,207600.0
2015-05-21 10:00:00,45.05,45.27,44.96,45.27,245800.0,43.0326,43.2427,42.9466,43.2427,245800.0
2015-05-21 10:05:00,45.26,45.43,45.23,45.34,164200.0,43.2332,43.3956,43.2045,43.3096,164200.0
2015-05-21 10:10:00,45.35,45.38,45.29,45.35,72400.0,43.3191,43.3478,43.2618,43.3191,72400.0
2015-05-21 10:15:00,45.35,45.39,45.32,45.38,83400.0,43.3191,43.3574,43.2905,43.3478,83400.0
2015-05-21 10:20:00,45.37,45.47,45.35,45.45,89200.0,43.3383,43.4338,43.3191,43.4147,89200.0
2015-05-21 10:25:00,45.45,45.56,45.41,45.44,134800.0,43.4147,43.5197,43.3765,43.4051,134800.0
2015-05-21 10:30:00,45.44,45.5,45.41,45.42,107600.0,43.4051,43.4624,43.3765,43.386,107600.0
2015-05-21 10:35:00,45.41,45.45,45.38,45.41,57200.0,43.3765,43.4147,43.3478,43.3765,57200.0
2015-05-21 10:40:00,45.43,45.48,45.39,45.48,43200.0,43.3956,43.4433,43.3574,43.4433,43200.0
2015-05-21 10:45:00,45.49,45.64,45.48,45.59,148200.0,43.4529,43.5962,43.4433,43.5484,148200.0
2015-05-21 10:50:00,45.59,45.65,45.58,45.63,67600.0,43.5484,43.6057,43.5388,43.5866,67600.0
2015-05-21 10:55:00,45.63,45.67,45.5,45.54,152600.0,43.5866,43.6248,43.4624,43.5006,152600.0
2015-05-21 11:00:00,45.56,45.58,45.51,45.54,71600.0,43.5197,43.5388,43.472,43.5006,71600.0
2015-05-21 11:05:00,45.55,45.65,45.54,45.6,94000.0,43.5102,43.6057,43.5006,43.558,94000.0
2015-05-21 11:10:00,45.6,45.64,45.57,45.6,61400.0,43.558,43.5962,43.5293,43.558,61400.0
2015-05-21 11:15:00,45.6,45.62,45.43,45.44,58800.0,43.558,43.5771,43.3956,43.4051,58800.0
2015-05-21 11:20:00,45.42,45.5,45.33,45.44,149800.0,43.386,43.4624,43.3,43.4051,149800.0
2015-05-21 11:25:00,45.41,45.47,45.38,45.41,26000.0,43.3765,43.4338,43.3478,43.3765,26000.0
2015-05-21 11:30:00,45.42,45.43,45.33,45.34,67200.0,43.386,43.3956,43.3,43.3096,67200.0
2015-05-21 11:35:00,45.35,45.35,45.01,45.12,268400.0,43.3191,43.3191,42.9944,43.0994,268400.0
2015-05-21 11:40:00,45.12,45.12,44.98,45.01,174600.0,43.0994,43.0994,42.9657,42.9944,174600.0
2015-05-21 11:45:00,45.0,45.02,44.92,44.95,137200.0,42.9848,43.0039,42.9084,42.9371,137200.0
2015-05-21 11:50:00,44.95,45.06,44.93,45.06,220600.0,42.9371,43.0421,42.918,43.0421,220600.0
2015-05-21 11:55:00,45.07,45.13,45.04,45.09,122200.0,43.0517,43.109,43.023,43.0708,122200.0
2015-05-21 12:00:00,45.06,45.06,44.97,45.04,55800.0,43.0421,43.0421,42.9562,43.023,55800.0
2015-05-21 12:05:00,45.04,45.05,44.98,44.98,33200.0,43.023,43.0326,42.9657,42.9657,33200.0
2015-05-21 12:10:00,44.99,45.04,44.96,45.03,82200.0,42.9753,43.023,42.9466,43.0135,82200.0
2015-05-21 12:15:00,45.02,45.1,44.98,45.06,70800.0,43.0039,43.0803,42.9657,43.0421,70800.0
2015-05-21 12:20:00,45.07,45.17,45.05,45.11,112600.0,43.0517,43.1472,43.0326,43.0899,112600.0
2015-05-21 12:25:00,45.13,45.21,45.13,45.18,75000.0,43.109,43.1854,43.109,43.1568,75000.0
2015-05-21 12:30:00,45.19,45.3,45.18,45.25,97000.0,43.1663,43.2714,43.1568,43.2236,97000.0
2015-05-21 12:35:00,45.24,45.25,45.17,45.2,82600.0,43.2141,43.2236,43.1472,43.1759,82600.0
2015-05-21 12:40:00,45.17,45.21,45.13,45.15,47600.0,43.1472,43.1854,43.109,43.1281,47600.0
2015-05-21 12:45:00,45.13,45.16,45.09,45.1,83600.0,43.109,43.1377,43.0708,43.0803,83600.0
2015-05-21 12:50:00,45.1,45.1,45.02,45.02,54400.0,43.0803,43.0803,43.0039,43.0039,54400.0
2015-05-21 12:55:00,45.04,45.12,45.02,45.1,34800.0,43.023,43.0994,43.0039,43.0803,34800.0
2015-05-21 13:00:00,45.1,45.14,45.07,45.12,18800.0,43.0803,43.1185,43.0517,43.0994,18800.0
2015-05-21 13:05:00,45.13,45.14,45.1,45.13,20600.0,43.109,43.1185,43.0803,43.109,20600.0
2015-05-21 13:10:00,45.13,45.17,45.12,45.14,78800.0,43.109,43.1472,43.0994,43.1185,78800.0
2015-05-21 13:15:00,45.13,45.14,45.07,45.12,25600.0,43.109,43.1185,43.0517,43.0994,25600.0
2015-05-21 13:20:00,45.13,45.15,45.03,45.03,32600.0,43.109,43.1281,43.0135,43.0135,32600.0
2015-05-21 13:25:00,45.05,45.07,45.02,45.03,40000.0,43.0326,43.0517,43.0039,43.0135,40000.0
2015-05-21 13:30:00,45.01,45.1,44.99,45.09,79200.0,42.9944,43.0803,42.9753,43.0708,79200.0
2015-05-21 13:35:00,45.09,45.09,44.92,44.96,137400.0,43.0708,43.0708,42.9084,42.9466,137400.0
2015-05-21 13:40:00,44.95,44.96,44.69,44.69,240600.0,42.9371,42.9466,42.6887,42.6887,240600.0
2015-05-21 13:45:00,44.69,44.69,44.6,44.64,138400.0,42.6887,42.6887,42.6027,42.6409,138400.0
2015-05-21 13:50:00,44.64,44.79,44.63,44.74,110400.0,42.6409,42.7842,42.6314,42.7365,110400.0
2015-05-21 13:55:00,44.74,44.76,44.64,44.72,50600.0,42.7365,42.7556,42.6409,42.7174,50600.0
2015-05-21 14:00:00,44.7,44.88,44.69,44.87,83200.0,42.6983,42.8702,42.6887,42.8606,83200.0
2015-05-21 14:05:00,44.87,44.92,44.81,44.88,52000.0,42.8606,42.9084,42.8033,42.8702,52000.0
2015-05-21 14:10:00,44.87,44.9,44.84,44.9,35400.0,42.8606,42.8893,42.832,42.8893,35400.0
2015-05-21 14:15:00,44.91,44.99,44.88,44.99,67600.0,42.8988,42.9753,42.8702,42.9753,67600.0
2015-05-21 14:20:00,44.97,45.02,44.93,45.02,54400.0,42.9562,43.0039,42.918,43.0039,54400.0
2015-05-21 14:25:00,45.02,45.05,44.99,45.05,34400.0,43.0039,43.0326,42.9753,43.0326,34400.0
2015-05-21 14:30:00,45.05,45.06,44.99,45.01,56000.0,43.0326,43.0421,42.9753,42.9944,56000.0
2015-05-21 14:35:00,45.01,45.17,45.01,45.1,166600.0,42.9944,43.1472,42.9944,43.0803,166600.0
2015-05-21 14:40:00,45.09,45.1,44.96,45.01,38200.0,43.0708,43.0803,42.9466,42.9944,38200.0
2015-05-21 14:45:00,45.03,45.06,45.0,45.05,29800.0,43.0135,43.0421,42.9848,43.0326,29800.0
2015-05-21 14:50:00,45.04,45.09,45.04,45.04,58800.0,43.023,43.0708,43.023,43.023,58800.0
2015-05-21 14:55:00,45.02,45.05,44.99,44.99,30400.0,43.0039,43.0326,42.9753,42.9753,30400.0
2015-05-21 15:00:00,44.99,45.09,44.99,45.06,40000.0,42.9753,43.0708,42.9753,43.0421,40000.0
2015-05-21 15:05:00,45.07,45.12,45.06,45.07,26400.0,43.0517,43.0994,43.0421,43.0517,26400.0
2015-05-21 15:10:00,45.07,45.09,45.0,45.02,40400.0,43.0517,43.0708,42.9848,43.0039,40400.0
2015-05-21 15:15:00,45.02,45.04,44.88,44.95,93800.0,43.0039,43.023,42.8702,42.9371,93800.0
2015-05-21 15:20:00,44.94,44.98,44.93,44.96,25000.0,42.9275,42.9657,42.918,42.9466,25000.0
2015-05-21 15:25:00,44.96,45.04,44.96,45.04,51200.0,42.9466,43.023,42.9466,43.023,51200.0
2015-05-21 15:30:00,45.03,45.15,45.01,45.13,107400.0,43.0135,43.1281,42.9944,43.109,107400.0
2015-05-21 15:35:00,45.15,45.22,45.13,45.2,91400.0,43.1281,43.195,43.109,43.1759,91400.0
2015-05-21 15:40:00,45.22,45.38,45.2,45.24,182000.0,43.195,43.3478,43.1759,43.2141,182000.0
2015-05-21 15:45:00,45.23,45.26,45.18,45.2,55600.0,43.2045,43.2332,43.1568,43.1759,55600.0
2015-05-21 15:50:00,45.2,45.2,45.1,45.17,85400.0,43.1759,43.1759,43.0803,43.1472,85400.0
2015-05-21 15:55:00,45.19,45.2,45.05,45.11,135800.0,43.1663,43.1759,43.0326,43.0899,135800.0
2015-05-22 09:30:00,44.91,45.11,44.85,44.89,212800.0,42.8988,43.0899,42.8415,42.8797,212800.0
2015-05-22 09:35:00,44.87,45.11,44.82,45.06,185800.0,42.8606,43.0899,42.8129,43.0421,185800.0
2015-05-22 09:40:00,45.05,45.18,44.99,45.07,133400.0,43.0326,43.1568,42.9753,43.0517,133400.0
2015-05-22 09:45:00,45.1,45.14,45.02,45.11,80400.0,43.0803,43.1185,43.0039,43.0899,80400.0
2015-05-22 09:50:00,45.1,45.21,45.09,45.13,81400.0,43.0803,43.1854,43.0708,43.109,81400.0
2015-05-22 09:55:00,45.15,45.27,45.15,45.22,79200.0,43.1281,43.2427,43.1281,43.195,79200.0
2015-05-22 10:00:00,45.24,45.27,45.13,45.19,60800.0,43.2141,43.2427,43.109,43.1663,60800.0
2015-05-22 10:05:00,45.19,45.24,45.15,45.19,19200.0,43.1663,43.2141,43.1281,43.1663,19200.0
2015-05-22 10:10:00,45.21,45.25,45.16,45.17,23600.0,43.1854,43.2236,43.1377,43.1472,23600.0
2015-05-22 10:15:00,45.16,45.17,45.05,45.05,50400.0,43.1377,43.1472,43.0326,43.0326,50400.0
2015-05-22 10:20:00,45.08,45.1,44.91,44.98,109000.0,43.0612,43.0803,42.8988,42.9657,109000.0
2015-05-22 10:25:00,44.97,45.13,44.97,45.13,66200.0,42.9562,43.109,42.9562,43.109,66200.0
2015-05-22 10:30:00,45.14,45.24,45.11,45.23,81400.0,43.1185,43.2141,43.0899,43.2045,81400.0
2015-05-22 10:35:00,45.24,45.39,45.24,45.27,111400.0,43.2141,43.3574,43.2141,43.2427,111400.0
2015-05-22 10:40:00,45.29,45.41,45.24,45.35,60200.0,43.2618,43.3765,43.2141,43.3191,60200.0
2015-05-22 10:45:00,45.37,45.37,45.33,45.33,20000.0,43.3383,43.3383,43.3,43.3,20000.0
2015-05-22 10:50:00,45.31,45.31,45.18,45.24,51400.0,43.2809,43.2809,43.1568,43.2141,51400.0
2015-05-22 10:55:00,45.24,45.24,45.13,45.15,48400.0,43.2141,43.2141,43.109,43.1281,48400.0
2015-05-22 11:00:00,45.16,45.19,45.11,45.15,54400.0,43.1377,43.1663,43.0899,43.1281,54400.0
2015-05-22 11:05:00,45.14,45.14,44.72,44.75,282600.0,43.1185,43.1185,42.7174,42.746,282600.0
2015-05-22 11:10:00,44.74,44.76,44.52,44.54,249800.0,42.7365,42.7556,42.5263,42.5454,249800.0
2015-05-22 11:15:00,44.53,44.68,44.45,44.68,258400.0,42.5359,42.6791,42.4594,42.6791,258400.0
2015-05-22 11:20:00,44.66,44.68,44.46,44.56,148600.0,42.66,42.6791,42.469,42.5645,148600.0
2015-05-22 11:25:00,44.56,44.58,44.48,44.56,58800.0,42.5645,42.5836,42.4881,42.5645,58800.0
2015-05-22 11:30:00,44.56,44.57,44.24,44.29,262200.0,42.5645,42.5741,42.2589,42.3066,262200.0
2015-05-22 11:35:00,44.27,44.27,44.15,44.18,193200.0,42.2875,42.2875,42.1729,42.2015,193200.0
2015-05-22 11:40:00,44.18,44.4,44.09,44.33,174800.0,42.2015,42.4117,42.1156,42.3448,174800.0
2015-05-22 11:45:00,44.34,44.4,44.26,44.32,95200.0,42.3544,42.4117,42.278,42.3353,95200.0
2015-05-22 11:50:00,44.31,44.47,44.31,44.45,134600.0,42.3257,42.4786,42.3257,42.4594,134600.0
2015-05-22 11:55:00,44.45,44.52,44.35,44.51,81000.0,42.4594,42.5263,42.3639,42.5168,81000.0
2015-05-22 12:00:00,44.53,44.56,44.49,44.49,47800.0,42.5359,42.5645,42.4977,42.4977,47800.0
2015-05-22 12:05:00,44.48,44.7,44.47,44.69,136200.0,42.4881,42.6983,42.4786,42.6887,136200.0
2015-05-22 12:10:00,44.7,44.84,44.65,44.79,192600.0,42.6983,42.832,42.6505,42.7842,192600.0
2015-05-22 12:15:00,44.81,44.85,44.8,44.83,89200.0,42.8033,42.8415,42.7938,42.8224,89200.0
2015-05-22 12:20:00,44.83,44.9,44.73,44.74,128400.0,42.8224,42.8893,42.7269,42.7365,128400.0
2015-05-22 12:25:00,44.74,44.78,44.73,44.77,45400.0,42.7365,42.7747,42.7269,42.7651,45400.0
2015-05-22 12:30:00,44.77,44.85,44.77,44.85,61800.0,42.7651,42.8415,42.7651,42.8415,61800.0
2015-05-22 12:35:00,44.85,44.87,44.81,44.81,48000.0,42.8415,42.8606,42.8033,42.8033,48000.0
2015-05-22 12:40:00,44.82,44.82,44.65,44.69,50600.0,42.8129,42.8129,42.6505,42.6887,50600.0
2015-05-22 12:45:00,44.67,44.77,44.6,44.6,109400.0,42.6696,42.7651,42.6027,42.6027,109400.0
2015-05-22 12:50:00,44.6,44.67,44.59,44.62,27200.0,42.6027,42.6696,42.5932,42.6218,27200.0
2015-05-22 12:55:00,44.67,44.71,44.66,44.69,27800.0,42.6696,42.7078,42.66,42.6887,27800.0
2015-05-22 13:00:00,44.66,44.96,44.58,44.87,239200.0,42.66,42.9466,42.5836,42.8606,239200.0
2015-05-22 13:05:00,44.88,44.88,44.7,44.8,73200.0,42.8702,42.8702,42.6983,42.7938,73200.0
2015-05-22 13:10:00,44.82,44.82,44.69,44.74,34600.0,42.8129,42.8129,42.6887,42.7365,34600.0
2015-05-22 13:15:00,44.74,44.75,44.63,44.69,53600.0,42.7365,42.746,42.6314,42.6887,53600.0
2015-05-22 13:20:00,44.67,44.77,44.66,44.76,35400.0,42.6696,42.7651,42.66,42.7556,35400.0
2015-05-22 13:25:00,44.76,44.84,44.72,44.75,76800.0,42.7556,42.832,42.7174,42.746,76800.0
2015-05-22 13:30:00,44.76,44.82,44.73,44.82,22800.0,42.7556,42.8129,42.7269,42.8129,22800.0
2015-05-22 13:35:00,44.8,44.84,44.72,44.74,44400.0,42.7938,42.832,42.7174,42.7365,44400.0
2015-05-22 13:40:00,44.72,44.81,44.7,44.79,25600.0,42.7174,42.8033,42.6983,42.7842,25600.0
2015-05-22 13:45:00,44.79,44.79,44.73,44.74,14200.0,42.7842,42.7842,42.7269,42.7365,14200.0
2015-05-22 13:50:00,44.75,44.76,44.73,44.74,10600.0,42.746,42.7556,42.7269,42.7365,10600.0
2015-05-22 13:55:00,44.73,44.74,44.63,44.64,54000.0,42.7269,42.7365,42.6314,42.6409,54000.0
2015-05-22 14:00:00,44.64,44.67,44.4,44.46,113200.0,42.6409,42.6696,42.4117,42.469,113200.0
2015-05-22 14:05:00,44.45,44.51,44.4,44.51,70800.0,42.4594,42.5168,42.4117,42.5168,70800.0
2015-05-22 14:10:00,44.51,44.59,44.5,44.56,38000.0,42.5168,42.5932,42.5072,42.5645,38000.0
2015-05-22 14:15:00,44.54,44.59,44.52,44.56,35600.0,42.5454,42.5932,42.5263,42.5645,35600.0
2015-05-22 14:20:00,44.56,44.65,44.55,44.58,44400.0,42.5645,42.6505,42.555,42.5836,44400.0
2015-05-22 14:25:00,44.59,44.71,44.59,44.7,35400.0,42.5932,42.7078,42.5932,42.6983,35400.0
2015-05-22 14:30:00,44.7,44.71,44.63,44.64,26800.0,42.6983,42.7078,42.6314,42.6409,26800.0
2015-05-22 14:35:00,44.65,44.73,44.65,44.69,12400.0,42.6505,42.7269,42.6505,42.6887,12400.0
2015-05-22 14:40:00,44.69,44.74,44.66,44.7,33200.0,42.6887,42.7365,42.66,42.6983,33200.0
2015-05-22 14:45:00,44.7,44.77,44.7,44.76,23200.0,42.6983,42.7651,42.6983,42.7556,23200.0
2015-05-22 14:50:00,44.77,44.8,44.74,44.77,30200.0,42.7651,42.7938,42.7365,42.7651,30200.0
2015-05-22 14:55:00,44.77,44.77,44.65,44.66,60800.0,42.7651,42.7651,42.6505,42.66,60800.0
2015-05-22 15:00:00,44.64,44.75,44.59,44.75,34800.0,42.6409,42.746,42.5932,42.746,34800.0
2015-05-22 15:05:00,44.77,44.85,44.76,44.79,61600.0,42.7651,42.8415,42.7556,42.7842,61600.0
2015-05-22 15:10:00,44.77,44.83,44.77,44.8,11200.0,42.7651,42.8224,42.7651,42.7938,11200.0
2015-05-22 15:15:00,44.8,44.83,44.8,44.82,22000.0,42.7938,42.8224,42.7938,42.8129,22000.0
2015-05-22 15:20:00,44.81,44.88,44.81,44.87,76200.0,42.8033,42.8702,42.8033,42.8606,76200.0
2015-05-22 15:25:00,44.85,44.88,44.81,44.83,72400.0,42.8415,42.8702,42.8033,42.8224,72400.0
2015-05-22 15:30:00,44.83,44.87,44.83,44.86,74000.0,42.8224,42.8606,42.8224,42.8511,74000.0
2015-05-22 15:35:00,44.85,44.86,44.72,44.82,51200.0,42.8415,42.8511,42.7174,42.8129,51200.0
2015-05-22 15:40:00,44.83,44.83,44.74,44.74,69000.0,42.8224,42.8224,42.7365,42.7365,69000.0
2015-05-22 15:45:00,44.74,44.74,44.69,44.72,82600.0,42.7365,42.7365,42.6887,42.7174,82600.0
2015-05-22 15:50:00,44.72,44.72,44.6,44.61,116600.0,42.7174,42.7174,42.6027,42.6123,116600.0
2015-05-22 15:55:00,44.61,44.65,44.55,44.55,210200.0,42.6123,42.6505,42.555,42.555,210200.0
2015-05-26 09:30:00,44.02,44.13,43.85,44.02,433600.0,42.0487,42.1538,41.8863,42.0487,433600.0
2015-05-26 09:35:00,44.01,44.02,43.73,43.95,368200.0,42.0392,42.0487,41.7717,41.9818,368200.0
2015-05-26 09:40:00,43.96,43.97,43.74,43.8,335400.0,41.9914,42.0009,41.7812,41.8386,335400.0
2015-05-26 09:45:00,43.8,43.84,43.49,43.51,378400.0,41.8386,41.8768,41.5424,41.5615,378400.0
2015-05-26 09:50:00,43.49,43.49,42.96,43.13,590400.0,41.5424,41.5424,41.0362,41.1986,590400.0
2015-05-26 09:55:00,43.11,43.17,42.98,43.14,199600.0,41.1795,41.2368,41.0553,41.2081,199600.0
2015-05-26 10:00:00,43.16,43.2,42.88,43.07,390800.0,41.2272,41.2654,40.9598,41.1412,390800.0
2015-05-26 10:05:00,43.09,43.13,42.95,43.01,118400.0,41.1604,41.1986,41.0266,41.0839,118400.0
2015-05-26 10:10:00,43.0,43.1,42.88,43.09,332200.0,41.0744,41.1699,40.9598,41.1604,332200.0
2015-05-26 10:15:00,43.09,43.09,42.84,43.01,154600.0,41.1604,41.1604,40.9215,41.0839,154600.0
2015-05-26 10:20:00,42.99,43.1,42.95,43.01,119000.0,41.0648,41.1699,41.0266,41.0839,119000.0
2015-05-26 10:25:00,43.04,43.17,43.02,43.1,178400.0,41.1126,41.2368,41.0935,41.1699,178400.0
2015-05-26 10:30:00,43.09,43.13,43.04,43.07,126000.0,41.1604,41.1986,41.1126,41.1412,126000.0
2015-05-26 10:35:00,43.06,43.13,42.9,43.05,207600.0,41.1317,41.1986,40.9789,41.1221,207600.0
2015-05-26 10:40:00,43.07,43.27,43.07,43.23,187400.0,41.1412,41.3323,41.1412,41.2941,187400.0
2015-05-26 10:45:00,43.24,43.35,43.21,43.32,165200.0,41.3036,41.4087,41.275,41.3801,165200.0
2015-05-26 10:50:00,43.34,43.37,43.04,43.05,128800.0,41.3992,41.4278,41.1126,41.1221,128800.0
2015-05-26 10:55:00,43.05,43.14,42.99,43.02,115400.0,41.1221,41.2081,41.0648,41.0935,115400.0
2015-05-26 11:00:00,43.04,43.05,42.68,42.72,308600.0,41.1126,41.1221,40.7687,40.8069,308600.0
2015-05-26 11:05:00,42.71,42.83,42.7,42.79,168600.0,40.7974,40.912,40.7878,40.8738,168600.0
2015-05-26 11:10:00,42.79,42.82,42.67,42.77,151800.0,40.8738,40.9024,40.7592,40.8547,151800.0
2015-05-26 11:15:00,42.75,42.77,42.6,42.63,160000.0,40.8356,40.8547,40.6923,40.721,160000.0
2015-05-26 11:20:00,42.61,42.74,42.52,42.59,209800.0,40.7018,40.826,40.6159,40.6827,209800.0
2015-05-26 11:25:00,42.59,42.76,42.58,42.73,132200.0,40.6827,40.8451,40.6732,40.8165,132200.0
2015-05-26 11:30:00,42.71,42.9,42.64,42.87,187800.0,40.7974,40.9789,40.7305,40.9502,187800.0
2015-05-26 11:35:00,42.87,42.99,42.85,42.92,125600.0,40.9502,41.0648,40.9311,40.998,125600.0
2015-05-26 11:40:00,42.93,42.97,42.81,42.97,119800.0,41.0075,41.0457,40.8929,41.0457,119800.0
2015-05-26 11:45:00,42.96,42.99,42.87,42.93,54400.0,41.0362,41.0648,40.9502,41.0075,54400.0
2015-05-26 11:50:00,42.91,42.93,42.78,42.84,92200.0,40.9884,41.0075,40.8642,40.9215,92200.0
2015-05-26 11:55:00,42.83,42.96,42.81,42.95,52600.0,40.912,41.0362,40.8929,41.0266,52600.0
2015-05-26 12:00:00,42.96,43.09,42.96,43.03,133800.0,41.0362,41.1604,41.0362,41.103,133800.0
2015-05-26 12:05:00,43.05,43.06,42.94,43.02,71400.0,41.1221,41.1317,41.0171,41.0935,71400.0
2015-05-26 12:10:00,42.99,43.09,42.97,43.02,131000.0,41.0648,41.1604,41.0457,41.0935,131000.0
2015-05-26 12:15:00,43.05,43.17,43.05,43.14,111600.0,41.1221,41.2368,41.1221,41.2081,111600.0
2015-05-26 12:20:00,43.13,43.29,43.1,43.27,155600.0,41.1986,41.3514,41.1699,41.3323,155600.0
2015-05-26 12:25:00,43.27,43.27,43.21,43.25,38000.0,41.3323,41.3323,41.275,41.3132,38000.0
2015-05-26 12:30:00,43.26,43.3,43.15,43.16,127800.0,41.3227,41.3609,41.2177,41.2272,127800.0
2015-05-26 12:35:00,43.17,43.18,43.05,43.09,65800.0,41.2368,41.2463,41.1221,41.1604,65800.0
2015-05-26 12:40:00,43.13,43.24,43.1,43.22,82600.0,41.1986,41.3036,41.1699,41.2845,82600.0
2015-05-26 12:45:00,43.21,43.21,43.13,43.14,44800.0,41.275,41.275,41.1986,41.2081,44800.0
2015-05-26 12:50:00,43.18,43.22,42.97,42.99,107000.0,41.2463,41.2845,41.0457,41.0648,107000.0
2015-05-26 12:55:00,43.05,43.06,42.91,42.99,25600.0,41.1221,41.1317,40.9884,41.0648,25600.0
2015-05-26 13:00:00,42.99,43.05,42.98,43.02,47400.0,41.0648,41.1221,41.0553,41.0935,47400.0
2015-05-26 13:05:00,43.02,43.02,42.81,42.89,79600.0,41.0935,41.0935,40.8929,40.9693,79600.0
2015-05-26 13:10:00,42.94,42.95,42.88,42.95,49600.0,41.0171,41.0266,40.9598,41.0266,49600.0
2015-05-26 13:15:00,42.95,42.97,42.9,42.95,124000.0,41.0266,41.0457,40.9789,41.0266,124000.0
2015-05-26 13:20:00,42.96,43.03,42.95,43.02,42000.0,41.0362,41.103,41.0266,41.0935,42000.0
2015-05-26 13:25:00,43.02,43.2,43.02,43.16,48200.0,41.0935,41.2654,41.0935,41.2272,48200.0
2015-05-26 13:30:00,43.14,43.15,42.96,43.02,79200.0,41.2081,41.2177,41.0362,41.0935,79200.0
2015-05-26 13:35:00,43.02,43.04,42.92,42.96,32600.0,41.0935,41.1126,40.998,41.0362,32600.0
2015-05-26 13:40:00,42.96,43.02,42.92,42.97,34400.0,41.0362,41.0935,40.998,41.0457,34400.0
2015-05-26 13:45:00,42.96,43.02,42.9,43.02,28200.0,41.0362,41.0935,40.9789,41.0935,28200.0
2015-05-26 13:50:00,42.98,43.08,42.97,43.04,51200.0,41.0553,41.1508,41.0457,41.1126,51200.0
2015-05-26 13:55:00,43.03,43.06,42.87,42.87,85800.0,41.103,41.1317,40.9502,40.9502,85800.0
2015-05-26 14:00:00,42.87,42.95,42.87,42.93,56200.0,40.9502,41.0266,40.9502,41.0075,56200.0
2015-05-26 14:05:00,42.92,42.94,42.83,42.9,58800.0,40.998,41.0171,40.912,40.9789,58800.0
2015-05-26 14:10:00,42.9,42.96,42.85,42.93,21400.0,40.9789,41.0362,40.9311,41.0075,21400.0
2015-05-26 14:15:00,42.93,43.11,42.91,43.11,101600.0,41.0075,41.1795,40.9884,41.1795,101600.0
2015-05-26 14:20:00,43.1,43.12,43.0,43.0,29000.0,41.1699,41.189,41.0744,41.0744,29000.0
2015-05-26 14:25:00,43.01,43.09,42.92,43.01,79600.0,41.0839,41.1604,40.998,41.0839,79600.0
2015-05-26 14:30:00,43.03,43.07,42.99,43.04,31800.0,41.103,41.1412,41.0648,41.1126,31800.0
2015-05-26 14:35:00,43.02,43.03,42.95,43.01,55200.0,41.0935,41.103,41.0266,41.0839,55200.0
2015-05-26 14:40:00,43.02,43.09,43.0,43.02,59200.0,41.0935,41.1604,41.0744,41.0935,59200.0
2015-05-26 14:45:00,43.04,43.1,42.98,42.98,34200.0,41.1126,41.1699,41.0553,41.0553,34200.0
2015-05-26 14:50:00,42.97,42.99,42.73,42.76,191400.0,41.0457,41.0648,40.8165,40.8451,191400.0
2015-05-26 14:55:00,42.77,42.8,42.71,42.78,59600.0,40.8547,40.8833,40.7974,40.8642,59600.0
2015-05-26 15:00:00,42.77,42.99,42.76,42.99,81200.0,40.8547,41.0648,40.8451,41.0648,81200.0
2015-05-26 15:05:00,42.98,43.04,42.94,42.99,87200.0,41.0553,41.1126,41.0171,41.0648,87200.0
2015-05-26 15:10:00,42.96,42.98,42.92,42.98,35800.0,41.0362,41.0553,40.998,41.0553,35800.0
2015-05-26 15:15:00,43.01,43.14,42.99,43.08,157200.0,41.0839,41.2081,41.0648,41.1508,157200.0
2015-05-26 15:20:00,43.05,43.1,43.01,43.1,63800.0,41.1221,41.1699,41.0839,41.1699,63800.0
2015-05-26 15:25:00,43.11,43.17,43.08,43.17,83000.0,41.1795,41.2368,41.1508,41.2368,83000.0
2015-05-26 15:30:00,43.18,43.24,43.13,43.24,106800.0,41.2463,41.3036,41.1986,41.3036,106800.0
2015-05-26 15:35:00,43.24,43.3,43.22,43.26,151600.0,41.3036,41.3609,41.2845,41.3227,151600.0
2015-05-26 15:40:00,43.28,43.38,43.25,43.35,135400.0,41.3418,41.4374,41.3132,41.4087,135400.0
2015-05-26 15:45:00,43.32,43.39,43.27,43.34,139400.0,41.3801,41.4469,41.3323,41.3992,139400.0
2015-05-26 15:50:00,43.32,43.32,43.16,43.23,100400.0,41.3801,41.3801,41.2272,41.2941,100400.0
2015-05-26 15:55:00,43.24,43.33,43.18,43.26,240600.0,41.3036,41.3896,41.2463,41.3227,240600.0
2015-05-27 09:30:00,43.4,43.48,42.95,43.05,386200.0,41.4565,41.5329,41.0266,41.1221,386200.0
2015-05-27 09:35:00,43.03,43.17,42.82,42.99,218200.0,41.103,41.2368,40.9024,41.0648,218200.0
2015-05-27 09:40:00,42.98,43.38,42.92,43.34,237200.0,41.0553,41.4374,40.998,41.3992,237200.0
2015-05-27 09:45:00,43.35,43.4,43.23,43.4,197600.0,41.4087,41.4565,41.2941,41.4565,197600.0
2015-05-27 09:50:00,43.4,43.65,43.4,43.6,280000.0,41.4565,41.6953,41.4565,41.6475,280000.0
2015-05-27 09:55:00,43.6,43.74,43.46,43.47,321600.0,41.6475,41.7812,41.5138,41.5233,321600.0
2015-05-27 10:00:00,43.51,43.6,43.26,43.35,156400.0,41.5615,41.6475,41.3227,41.4087,156400.0
2015-05-27 10:05:00,43.36,43.49,43.21,43.38,191600.0,41.4183,41.5424,41.275,41.4374,191600.0
2015-05-27 10:10:00,43.35,43.44,43.26,43.26,65800.0,41.4087,41.4947,41.3227,41.3227,65800.0
2015-05-27 10:15:00,43.25,43.32,43.21,43.27,91600.0,41.3132,41.3801,41.275,41.3323,91600.0
2015-05-27 10:20:00,43.25,43.43,43.25,43.37,81400.0,41.3132,41.4851,41.3132,41.4278,81400.0
2015-05-27 10:25:00,43.4,43.52,43.24,43.36,166000.0,41.4565,41.5711,41.3036,41.4183,166000.0
2015-05-27 10:30:00,43.35,43.44,43.31,43.35,56000.0,41.4087,41.4947,41.3705,41.4087,56000.0
2015-05-27 10:35:00,43.38,43.52,43.35,43.46,77000.0,41.4374,41.5711,41.4087,41.5138,77000.0
2015-05-27 10:40:00,43.46,43.49,43.42,43.43,25800.0,41.5138,41.5424,41.4756,41.4851,25800.0
2015-05-27 10:45:00,43.44,43.5,43.38,43.48,43200.0,41.4947,41.552,41.4374,41.5329,43200.0
2015-05-27 10:50:00,43.44,43.52,43.41,43.49,59000.0,41.4947,41.5711,41.466,41.5424,59000.0
2015-05-27 10:55:00,43.51,43.62,43.48,43.57,114200.0,41.5615,41.6666,41.5329,41.6189,114200.0
2015-05-27 11:00:00,43.58,43.66,43.58,43.59,130800.0,41.6284,41.7048,41.6284,41.638,130800.0
2015-05-27 11:05:00,43.6,43.63,43.56,43.6,51600.0,41.6475,41.6762,41.6093,41.6475,51600.0
2015-05-27 11:10:00,43.59,43.67,43.58,43.67,72200.0,41.638,41.7144,41.6284,41.7144,72200.0
2015-05-27 11:15:00,43.67,43.7,43.6,43.62,78400.0,41.7144,41.743,41.6475,41.6666,78400.0
2015-05-27 11:20:00,43.6,43.61,43.51,43.6,64800.0,41.6475,41.6571,41.5615,41.6475,64800.0
2015-05-27 11:25:00,43.59,43.69,43.59,43.67,45800.0,41.638,41.7335,41.638,41.7144,45800.0
2015-05-27 11:30:00,43.68,43.7,43.63,43.65,70000.0,41.7239,41.743,41.6762,41.6953,70000.0
2015-05-27 11:35:00,43.65,43.7,43.63,43.7,60600.0,41.6953,41.743,41.6762,41.743,60600.0
2015-05-27 11:40:00,43.7,43.8,43.69,43.74,251200.0,41.743,41.8386,41.7335,41.7812,251200.0
2015-05-27 11:45:00,43.75,43.76,43.71,43.74,142000.0,41.7908,41.8003,41.7526,41.7812,142000.0
2015-05-27 11:50:00,43.74,43.8,43.74,43.79,154200.0,41.7812,41.8386,41.7812,41.829,154200.0
2015-05-27 11:55:00,43.78,43.8,43.74,43.74,98600.0,41.8195,41.8386,41.7812,41.7812,98600.0
2015-05-27 12:00:00,43.74,43.8,43.74,43.79,66000.0,41.7812,41.8386,41.7812,41.829,66000.0
2015-05-27 12:05:00,43.8,43.88,43.8,43.87,186400.0,41.8386,41.915,41.8386,41.9054,186400.0
2015-05-27 12:10:00,43.87,43.93,43.81,43.85,292400.0,41.9054,41.9627,41.8481,41.8863,292400.0
2015-05-27 12:15:00,43.83,43.88,43.82,43.87,29800.0,41.8672,41.915,41.8577,41.9054,29800.0
2015-05-27 12:20:00,43.88,44.04,43.87,43.99,197200.0,41.915,42.0678,41.9054,42.02,197200.0
2015-05-27 12:25:00,43.99,44.0,43.96,43.98,37000.0,42.02,42.0296,41.9914,42.0105,37000.0
2015-05-27 12:30:00,43.98,43.99,43.9,43.91,43400.0,42.0105,42.02,41.9341,41.9436,43400.0
2015-05-27 12:35:00,43.9,43.9,43.87,43.88,37600.0,41.9341,41.9341,41.9054,41.915,37600.0
2015-05-27 12:40:00,43.87,43.91,43.85,43.9,35600.0,41.9054,41.9436,41.8863,41.9341,35600.0
2015-05-27 12:45:00,43.9,43.94,43.88,43.92,50000.0,41.9341,41.9723,41.915,41.9532,50000.0
2015-05-27 12:50:00,43.92,43.96,43.91,43.95,43400.0,41.9532,41.9914,41.9436,41.9818,43400.0
2015-05-27 12:55:00,43.95,43.99,43.94,43.99,24400.0,41.9818,42.02,41.9723,42.02,24400.0
2015-05-27 13:00:00,43.99,44.02,43.99,44.02,63000.0,42.02,42.0487,42.02,42.0487,63000.0
2015-05-27 13:05:00,44.02,44.24,44.02,44.22,219000.0,42.0487,42.2589,42.0487,42.2397,219000.0
2015-05-27 13:10:00,44.22,44.35,44.22,44.29,194200.0,42.2397,42.3639,42.2397,42.3066,194200.0
2015-05-27 13:15:00,44.29,44.31,44.25,44.27,46400.0,42.3066,42.3257,42.2684,42.2875,46400.0
2015-05-27 13:20:00,44.27,44.35,44.26,44.34,37400.0,42.2875,42.3639,42.278,42.3544,37400.0
2015-05-27 13:25:00,44.34,44.37,44.33,44.33,44200.0,42.3544,42.383,42.3448,42.3448,44200.0
2015-05-27 13:30:00,44.34,44.38,44.33,44.37,65200.0,42.3544,42.3926,42.3448,42.383,65200.0
2015-05-27 13:35:00,44.38,44.52,44.38,44.47,146400.0,42.3926,42.5263,42.3926,42.4786,146400.0
2015-05-27 13:40:00,44.48,44.55,44.45,44.55,70800.0,42.4881,42.555,42.4594,42.555,70800.0
2015-05-27 13:45:00,44.52,44.56,44.47,44.47,159200.0,42.5263,42.5645,42.4786,42.4786,159200.0
2015-05-27 13:50:00,44.48,44.48,44.4,44.4,33800.0,42.4881,42.4881,42.4117,42.4117,33800.0
2015-05-27 13:55:00,44.41,44.49,44.37,44.48,38800.0,42.4212,42.4977,42.383,42.4881,38800.0
2015-05-27 14:00:00,44.49,44.69,44.49,44.66,97800.0,42.4977,42.6887,42.4977,42.66,97800.0
2015-05-27 14:05:00,44.68,44.76,44.67,44.67,69600.0,42.6791,42.7556,42.6696,42.6696,69600.0
2015-05-27 14:10:00,44.67,44.68,44.6,44.64,70200.0,42.6696,42.6791,42.6027,42.6409,70200.0
2015-05-27 14:15:00,44.65,44.71,44.63,44.7,20800.0,42.6505,42.7078,42.6314,42.6983,20800.0
2015-05-27 14:20:00,44.71,44.72,44.62,44.63,37200.0,42.7078,42.7174,42.6218,42.6314,37200.0
2015-05-27 14:25:00,44.63,44.7,44.63,44.7,34200.0,42.6314,42.6983,42.6314,42.6983,34200.0
2015-05-27 14:30:00,44.71,44.74,44.64,44.68,80800.0,42.7078,42.7365,42.6409,42.6791,80800.0
2015-05-27 14:35:00,44.68,44.69,44.62,44.62,47400.0,42.6791,42.6887,42.6218,42.6218,47400.0
2015-05-27 14:40:00,44.62,44.67,44.58,44.64,55600.0,42.6218,42.6696,42.5836,42.6409,55600.0
2015-05-27 14:45:00,44.63,44.64,44.57,44.58,21000.0,42.6314,42.6409,42.5741,42.5836,21000.0
2015-05-27 14:50:00,44.58,44.62,44.58,44.6,14800.0,42.5836,42.6218,42.5836,42.6027,14800.0
2015-05-27 14:55:00,44.6,44.67,44.6,44.67,28200.0,42.6027,42.6696,42.6027,42.6696,28200.0
2015-05-27 15:00:00,44.67,44.71,44.65,44.68,45400.0,42.6696,42.7078,42.6505,42.6791,45400.0
2015-05-27 15:05:00,44.68,44.79,44.67,44.76,61600.0,42.6791,42.7842,42.6696,42.7556,61600.0
2015-05-27 15:10:00,44.77,44.78,44.73,44.74,61600.0,42.7651,42.7747,42.7269,42.7365,61600.0
2015-05-27 15:15:00,44.73,44.74,44.7,44.73,31000.0,42.7269,42.7365,42.6983,42.7269,31000.0
2015-05-27 15:20:00,44.72,44.73,44.68,44.68,47800.0,42.7174,42.7269,42.6791,42.6791,47800.0
2015-05-27 15:25:00,44.67,44.68,44.56,44.56,47400.0,42.6696,42.6791,42.5645,42.5645,47400.0
2015-05-27 15:30:00,44.58,44.63,44.54,44.56,57400.0,42.5836,42.6314,42.5454,42.5645,57400.0
2015-05-27 15:35:00,44.57,44.65,44.57,44.63,74000.0,42.5741,42.6505,42.5741,42.6314,74000.0
2015-05-27 15:40:00,44.64,44.67,44.62,44.64,96200.0,42.6409,42.6696,42.6218,42.6409,96200.0
2015-05-27 15:45:00,44.63,44.8,44.6,44.8,124800.0,42.6314,42.7938,42.6027,42.7938,124800.0
2015-05-27 15:50:00,44.8,44.97,44.79,44.88,263400.0,42.7938,42.9562,42.7842,42.8702,263400.0
2015-05-27 15:55:00,44.85,44.92,44.8,44.87,116200.0,42.8415,42.9084,42.7938,42.8606,116200.0
2015-05-28 09:30:00,44.54,44.72,44.39,44.63,209800.0,42.5454,42.7174,42.4021,42.6314,209800.0
2015-05-28 09:35:00,44.63,44.79,44.5,44.55,252200.0,42.6314,42.7842,42.5072,42.555,252200.0
2015-05-28 09:40:00,44.54,44.54,44.31,44.47,251000.0,42.5454,42.5454,42.3257,42.4786,251000.0
2015-05-28 09:45:00,44.45,44.51,44.26,44.32,235800.0,42.4594,42.5168,42.278,42.3353,235800.0
2015-05-28 09:50:00,44.32,44.35,44.07,44.11,255000.0,42.3353,42.3639,42.0965,42.1347,255000.0
2015-05-28 09:55:00,44.12,44.16,43.81,44.05,405000.0,42.1442,42.1824,41.8481,42.0774,405000.0
2015-05-28 10:00:00,44.04,44.1,43.9,44.01,323800.0,42.0678,42.1251,41.9341,42.0392,323800.0
2015-05-28 10:05:00,44.02,44.09,43.95,44.07,228200.0,42.0487,42.1156,41.9818,42.0965,228200.0
2015-05-28 10:10:00,44.09,44.09,43.85,43.99,304800.0,42.1156,42.1156,41.8863,42.02,304800.0
2015-05-28 10:15:00,43.98,44.27,43.97,44.25,301200.0,42.0105,42.2875,42.0009,42.2684,301200.0
2015-05-28 10:20:00,44.24,44.27,44.06,44.12,136800.0,42.2589,42.2875,42.0869,42.1442,136800.0
2015-05-28 10:25:00,44.14,44.22,44.1,44.2,103000.0,42.1633,42.2397,42.1251,42.2206,103000.0
2015-05-28 10:30:00,44.15,44.15,43.98,44.07,141000.0,42.1729,42.1729,42.0105,42.0965,141000.0
2015-05-28 10:35:00,44.08,44.18,43.9,44.16,159600.0,42.106,42.2015,41.9341,42.1824,159600.0
2015-05-28 10:40:00,44.17,44.26,44.1,44.26,141400.0,42.192,42.278,42.1251,42.278,141400.0
2015-05-28 10:45:00,44.23,44.32,44.18,44.26,80000.0,42.2493,42.3353,42.2015,42.278,80000.0
2015-05-28 10:50:00,44.27,44.38,44.24,44.38,100600.0,42.2875,42.3926,42.2589,42.3926,100600.0
2015-05-28 10:55:00,44.38,44.42,44.34,44.36,117000.0,42.3926,42.4308,42.3544,42.3735,117000.0
2015-05-28 11:00:00,44.36,44.48,44.29,44.3,152000.0,42.3735,42.4881,42.3066,42.3162,152000.0
2015-05-28 11:05:00,44.3,44.39,44.28,44.38,82200.0,42.3162,42.4021,42.2971,42.3926,82200.0
2015-05-28 11:10:00,44.37,44.51,44.34,44.49,169400.0,42.383,42.5168,42.3544,42.4977,169400.0
2015-05-28 11:15:00,44.51,44.59,44.49,44.52,284600.0,42.5168,42.5932,42.4977,42.5263,284600.0
2015-05-28 11:20:00,44.51,44.52,44.44,44.49,155000.0,42.5168,42.5263,42.4499,42.4977,155000.0
2015-05-28 11:25:00,44.49,44.49,44.4,44.41,81000.0,42.4977,42.4977,42.4117,42.4212,81000.0
2015-05-28 11:30:00,44.41,44.47,44.38,44.43,85000.0,42.4212,42.4786,42.3926,42.4403,85000.0
2015-05-28 11:35:00,44.43,44.45,44.29,44.33,67800.0,42.4403,42.4594,42.3066,42.3448,67800.0
2015-05-28 11:40:00,44.3,44.37,44.21,44.26,89400.0,42.3162,42.383,42.2302,42.278,89400.0
2015-05-28 11:45:00,44.27,44.27,44.08,44.1,103600.0,42.2875,42.2875,42.106,42.1251,103600.0
2015-05-28 11:50:00,44.1,44.23,44.06,44.21,120200.0,42.1251,42.2493,42.0869,42.2302,120200.0
2015-05-28 11:55:00,44.2,44.27,44.18,44.24,91000.0,42.2206,42.2875,42.2015,42.2589,91000.0
2015-05-28 12:00:00,44.24,44.27,44.18,44.26,128800.0,42.2589,42.2875,42.2015,42.278,128800.0
2015-05-28 12:05:00,44.29,44.29,44.24,44.25,35600.0,42.3066,42.3066,42.2589,42.2684,35600.0
2015-05-28 12:10:00,44.27,44.35,44.26,44.31,74600.0,42.2875,42.3639,42.278,42.3257,74600.0
2015-05-28 12:15:00,44.32,44.37,44.31,44.35,58000.0,42.3353,42.383,42.3257,42.3639,58000.0
2015-05-28 12:20:00,44.34,44.44,44.3,44.42,67400.0,42.3544,42.4499,42.3162,42.4308,67400.0
2015-05-28 12:25:00,44.42,44.44,44.38,44.42,25800.0,42.4308,42.4499,42.3926,42.4308,25800.0
2015-05-28 12:30:00,44.42,44.42,44.23,44.26,62200.0,42.4308,42.4308,42.2493,42.278,62200.0
2015-05-28 12:35:00,44.27,44.27,44.21,44.21,75400.0,42.2875,42.2875,42.2302,42.2302,75400.0
2015-05-28 12:40:00,44.2,44.37,44.19,44.34,41200.0,42.2206,42.383,42.2111,42.3544,41200.0
2015-05-28 12:45:00,44.34,44.34,44.27,44.32,58200.0,42.3544,42.3544,42.2875,42.3353,58200.0
2015-05-28 12:50:00,44.32,44.32,44.27,44.27,30000.0,42.3353,42.3353,42.2875,42.2875,30000.0
2015-05-28 12:55:00,44.3,44.33,44.24,44.25,52800.0,42.3162,42.3448,42.2589,42.2684,52800.0
2015-05-28 13:00:00,44.24,44.33,44.24,44.32,15600.0,42.2589,42.3448,42.2589,42.3353,15600.0
2015-05-28 13:05:00,44.33,44.42,44.33,44.35,61000.0,42.3448,42.4308,42.3448,42.3639,61000.0
2015-05-28 13:10:00,44.35,44.37,44.29,44.32,26800.0,42.3639,42.383,42.3066,42.3353,26800.0
2015-05-28 13:15:00,44.33,44.35,44.16,44.24,65400.0,42.3448,42.3639,42.1824,42.2589,65400.0
2015-05-28 13:20:00,44.26,44.28,44.23,44.28,18200.0,42.278,42.2971,42.2493,42.2971,18200.0
2015-05-28 13:25:00,44.3,44.34,44.24,44.26,50600.0,42.3162,42.3544,42.2589,42.278,50600.0
2015-05-28 13:30:00,44.31,44.32,44.26,44.26,16600.0,42.3257,42.3353,42.278,42.278,16600.0
2015-05-28 13:35:00,44.27,44.35,44.27,44.33,41800.0,42.2875,42.3639,42.2875,42.3448,41800.0
2015-05-28 13:40:00,44.34,44.35,44.34,44.34,19000.0,42.3544,42.3639,42.3544,42.3544,19000.0
2015-05-28 13:45:00,44.35,44.35,44.27,44.32,29800.0,42.3639,42.3639,42.2875,42.3353,29800.0
2015-05-28 13:50:00,44.33,44.38,44.29,44.36,30200.0,42.3448,42.3926,42.3066,42.3735,30200.0
2015-05-28 13:55:00,44.38,44.41,44.33,44.34,37600.0,42.3926,42.4212,42.3448,42.3544,37600.0
2015-05-28 14:00:00,44.35,44.36,44.32,44.35,17400.0,42.3639,42.3735,42.3353,42.3639,17400.0
2015-05-28 14:05:00,44.31,44.35,44.28,44.32,79400.0,42.3257,42.3639,42.2971,42.3353,79400.0
2015-05-28 14:10:00,44.33,44.4,44.33,44.38,14600.0,42.3448,42.4117,42.3448,42.3926,14600.0
2015-05-28 14:15:00,44.4,44.45,44.37,44.4,43600.0,42.4117,42.4594,42.383,42.4117,43600.0
2015-05-28 14:20:00,44.41,44.5,44.38,44.46,70800.0,42.4212,42.5072,42.3926,42.469,70800.0
2015-05-28 14:25:00,44.47,44.55,44.47,44.52,112000.0,42.4786,42.555,42.4786,42.5263,112000.0
2015-05-28 14:30:00,44.52,44.55,44.45,44.46,66600.0,42.5263,42.555,42.4594,42.469,66600.0
2015-05-28 14:35:00,44.45,44.55,44.44,44.49,67800.0,42.4594,42.555,42.4499,42.4977,67800.0
2015-05-28 14:40:00,44.49,44.52,44.46,44.52,39800.0,42.4977,42.5263,42.469,42.5263,39800.0
2015-05-28 14:45:00,44.52,44.52,44.44,44.44,54000.0,42.5263,42.5263,42.4499,42.4499,54000.0
2015-05-28 14:50:00,44.46,44.52,44.45,44.51,27800.0,42.469,42.5263,42.4594,42.5168,27800.0
2015-05-28 14:55:00,44.51,44.55,44.49,44.54,57800.0,42.5168,42.555,42.4977,42.5454,57800.0
2015-05-28 15:00:00,44.52,44.6,44.51,44.55,82200.0,42.5263,42.6027,42.5168,42.555,82200.0
2015-05-28 15:05:00,44.56,44.58,44.48,44.48,49000.0,42.5645,42.5836,42.4881,42.4881,49000.0
2015-05-28 15:10:00,44.49,44.56,44.47,44.55,40400.0,42.4977,42.5645,42.4786,42.555,40400.0
2015-05-28 15:15:00,44.55,44.59,44.54,44.57,88800.0,42.555,42.5932,42.5454,42.5741,88800.0
2015-05-28 15:20:00,44.55,44.57,44.49,44.51,108200.0,42.555,42.5741,42.4977,42.5168,108200.0
2015-05-28 15:25:00,44.52,44.52,44.45,44.48,55800.0,42.5263,42.5263,42.4594,42.4881,55800.0
2015-05-28 15:30:00,44.48,44.55,44.48,44.54,58400.0,42.4881,42.555,42.4881,42.5454,58400.0
2015-05-28 15:35:00,44.54,44.56,44.5,44.55,61600.0,42.5454,42.5645,42.5072,42.555,61600.0
2015-05-28 15:40:00,44.56,44.58,44.53,44.54,62800.0,42.5645,42.5836,42.5359,42.5454,62800.0
2015-05-28 15:45:00,44.54,44.68,44.54,44.63,147400.0,42.5454,42.6791,42.5454,42.6314,147400.0
2015-05-28 15:50:00,44.62,44.67,44.62,44.63,102400.0,42.6218,42.6696,42.6218,42.6314,102400.0
2015-05-28 15:55:00,44.64,44.77,44.63,44.75,216600.0,42.6409,42.7651,42.6314,42.746,216600.0
2015-05-29 09:30:00,44.69,44.79,44.4,44.48,267600.0,42.6887,42.7842,42.4117,42.4881,267600.0
2015-05-29 09:35:00,44.47,44.58,44.26,44.52,302200.0,42.4786,42.5836,42.278,42.5263,302200.0
2015-05-29 09:40:00,44.51,44.7,44.41,44.5,138200.0,42.5168,42.6983,42.4212,42.5072,138200.0
2015-05-29 09:45:00,44.46,44.46,44.26,44.32,248800.0,42.469,42.469,42.278,42.3353,248800.0
2015-05-29 09:50:00,44.3,44.54,44.12,44.14,198200.0,42.3162,42.5454,42.1442,42.1633,198200.0
2015-05-29 09:55:00,44.13,44.32,44.11,44.18,211800.0,42.1538,42.3353,42.1347,42.2015,211800.0
2015-05-29 10:00:00,44.18,44.34,44.02,44.24,274400.0,42.2015,42.3544,42.0487,42.2589,274400.0
2015-05-29 10:05:00,44.24,44.24,43.9,44.07,285200.0,42.2589,42.2589,41.9341,42.0965,285200.0
2015-05-29 10:10:00,44.03,44.07,43.94,44.05,135000.0,42.0583,42.0965,41.9723,42.0774,135000.0
2015-05-29 10:15:00,44.07,44.19,43.91,44.1,184400.0,42.0965,42.2111,41.9436,42.1251,184400.0
2015-05-29 10:20:00,44.1,44.25,44.07,44.16,149200.0,42.1251,42.2684,42.0965,42.1824,149200.0
2015-05-29 10:25:00,44.16,44.21,44.04,44.1,65200.0,42.1824,42.2302,42.0678,42.1251,65200.0
2015-05-29 10:30:00,44.1,44.16,43.98,44.12,158000.0,42.1251,42.1824,42.0105,42.1442,158000.0
2015-05-29 10:35:00,44.09,44.09,43.93,44.04,113800.0,42.1156,42.1156,41.9627,42.0678,113800.0
2015-05-29 10:40:00,44.03,44.12,43.72,43.78,276800.0,42.0583,42.1442,41.7621,41.8195,276800.0
2015-05-29 10:45:00,43.8,43.8,43.5,43.5,343200.0,41.8386,41.8386,41.552,41.552,343200.0
2015-05-29 10:50:00,43.5,43.53,43.33,43.51,307800.0,41.552,41.5806,41.3896,41.5615,307800.0
2015-05-29 10:55:00,43.5,43.59,43.37,43.52,217800.0,41.552,41.638,41.4278,41.5711,217800.0
2015-05-29 11:00:00,43.55,43.56,43.37,43.56,94600.0,41.5998,41.6093,41.4278,41.6093,94600.0
2015-05-29 11:05:00,43.55,43.62,43.48,43.62,66800.0,41.5998,41.6666,41.5329,41.6666,66800.0
2015-05-29 11:10:00,43.6,43.63,43.48,43.49,138600.0,41.6475,41.6762,41.5329,41.5424,138600.0
2015-05-29 11:15:00,43.49,43.68,43.46,43.65,77800.0,41.5424,41.7239,41.5138,41.6953,77800.0
2015-05-29 11:20:00,43.63,43.63,43.46,43.49,54000.0,41.6762,41.6762,41.5138,41.5424,54000.0
2015-05-29 11:25:00,43.49,43.49,43.35,43.35,119000.0,41.5424,41.5424,41.4087,41.4087,119000.0
2015-05-29 11:30:00,43.35,43.54,43.32,43.5,108000.0,41.4087,41.5902,41.3801,41.552,108000.0
2015-05-29 11:35:00,43.47,43.59,43.42,43.58,99200.0,41.5233,41.638,41.4756,41.6284,99200.0
2015-05-29 11:40:00,43.6,43.84,43.6,43.82,237600.0,41.6475,41.8768,41.6475,41.8577,237600.0
2015-05-29 11:45:00,43.85,44.14,43.84,44.09,290600.0,41.8863,42.1633,41.8768,42.1156,290600.0
2015-05-29 11:50:00,44.1,44.12,44.03,44.05,115400.0,42.1251,42.1442,42.0583,42.0774,115400.0
2015-05-29 11:55:00,44.07,44.09,44.01,44.03,69200.0,42.0965,42.1156,42.0392,42.0583,69200.0
2015-05-29 12:00:00,44.05,44.31,44.05,44.26,191800.0,42.0774,42.3257,42.0774,42.278,191800.0
2015-05-29 12:05:00,44.24,44.27,44.22,44.26,62000.0,42.2589,42.2875,42.2397,42.278,62000.0
2015-05-29 12:10:00,44.26,44.29,44.15,44.19,103200.0,42.278,42.3066,42.1729,42.2111,103200.0
2015-05-29 12:15:00,44.2,44.24,44.16,44.23,60800.0,42.2206,42.2589,42.1824,42.2493,60800.0
2015-05-29 12:20:00,44.23,44.45,44.23,44.44,266000.0,42.2493,42.4594,42.2493,42.4499,266000.0
2015-05-29 12:25:00,44.45,44.57,44.43,44.56,227000.0,42.4594,42.5741,42.4403,42.5645,227000.0
2015-05-29 12:30:00,44.57,44.74,44.57,44.69,270200.0,42.5741,42.7365,42.5741,42.6887,270200.0
2015-05-29 12:35:00,44.68,44.68,44.59,44.62,165200.0,42.6791,42.6791,42.5932,42.6218,165200.0
2015-05-29 12:40:00,44.62,44.62,44.55,44.58,52000.0,42.6218,42.6218,42.555,42.5836,52000.0
2015-05-29 12:45:00,44.63,44.63,44.58,44.6,22200.0,42.6314,42.6314,42.5836,42.6027,22200.0
2015-05-29 12:50:00,44.59,44.59,44.47,44.49,72000.0,42.5932,42.5932,42.4786,42.4977,72000.0
2015-05-29 12:55:00,44.5,44.54,44.47,44.47,15200.0,42.5072,42.5454,42.4786,42.4786,15200.0
2015-05-29 13:00:00,44.46,44.5,44.42,44.49,35200.0,42.469,42.5072,42.4308,42.4977,35200.0
2015-05-29 13:05:00,44.48,44.51,44.44,44.46,23200.0,42.4881,42.5168,42.4499,42.469,23200.0
2015-05-29 13:10:00,44.47,44.61,44.47,44.54,55800.0,42.4786,42.6123,42.4786,42.5454,55800.0
2015-05-29 13:15:00,44.52,44.57,44.44,44.57,32000.0,42.5263,42.5741,42.4499,42.5741,32000.0
2015-05-29 13:20:00,44.58,44.7,44.58,44.68,54400.0,42.5836,42.6983,42.5836,42.6791,54400.0
2015-05-29 13:25:00,44.64,44.71,44.64,44.71,33800.0,42.6409,42.7078,42.6409,42.7078,33800.0
2015-05-29 13:30:00,44.71,44.73,44.52,44.54,73400.0,42.7078,42.7269,42.5263,42.5454,73400.0
2015-05-29 13:35:00,44.53,44.58,44.47,44.48,31000.0,42.5359,42.5836,42.4786,42.4881,31000.0
2015-05-29 13:40:00,44.5,44.6,44.48,44.51,46400.0,42.5072,42.6027,42.4881,42.5168,46400.0
2015-05-29 13:45:00,44.56,44.64,44.56,44.6,31000.0,42.5645,42.6409,42.5645,42.6027,31000.0
2015-05-29 13:50:00,44.6,44.6,44.52,44.57,20600.0,42.6027,42.6027,42.5263,42.5741,20600.0
2015-05-29 13:55:00,44.52,44.59,44.5,44.52,12000.0,42.5263,42.5932,42.5072,42.5263,12000.0
2015-05-29 14:00:00,44.53,44.53,44.41,44.42,58800.0,42.5359,42.5359,42.4212,42.4308,58800.0
2015-05-29 14:05:00,44.44,44.51,44.43,44.44,24200.0,42.4499,42.5168,42.4403,42.4499,24200.0
2015-05-29 14:10:00,44.43,44.47,44.38,44.47,47400.0,42.4403,42.4786,42.3926,42.4786,47400.0
2015-05-29 14:15:00,44.47,44.48,44.35,44.38,56600.0,42.4786,42.4881,42.3639,42.3926,56600.0
2015-05-29 14:20:00,44.4,44.4,44.19,44.2,113800.0,42.4117,42.4117,42.2111,42.2206,113800.0
2015-05-29 14:25:00,44.22,44.3,44.21,44.24,37000.0,42.2397,42.3162,42.2302,42.2589,37000.0
2015-05-29 14:30:00,44.23,44.32,44.21,44.24,101200.0,42.2493,42.3353,42.2302,42.2589,101200.0
2015-05-29 14:35:00,44.24,44.31,44.18,44.26,34200.0,42.2589,42.3257,42.2015,42.278,34200.0
2015-05-29 14:40:00,44.26,44.26,44.12,44.2,117600.0,42.278,42.278,42.1442,42.2206,117600.0
2015-05-29 14:45:00,44.21,44.21,43.98,44.01,203400.0,42.2302,42.2302,42.0105,42.0392,203400.0
2015-05-29 14:50:00,44.02,44.1,43.98,44.1,90200.0,42.0487,42.1251,42.0105,42.1251,90200.0
2015-05-29 14:55:00,44.1,44.14,44.05,44.13,75200.0,42.1251,42.1633,42.0774,42.1538,75200.0
2015-05-29 15:00:00,44.12,44.17,44.09,44.12,51800.0,42.1442,42.192,42.1156,42.1442,51800.0
2015-05-29 15:05:00,44.1,44.27,44.08,44.23,50800.0,42.1251,42.2875,42.106,42.2493,50800.0
2015-05-29 15:10:00,44.21,44.32,44.17,44.21,61400.0,42.2302,42.3353,42.192,42.2302,61400.0
2015-05-29 15:15:00,44.21,44.23,44.12,44.13,72000.0,42.2302,42.2493,42.1442,42.1538,72000.0
2015-05-29 15:20:00,44.17,44.21,44.1,44.21,60600.0,42.192,42.2302,42.1251,42.2302,60600.0
2015-05-29 15:25:00,44.22,44.27,44.16,44.26,132200.0,42.2397,42.2875,42.1824,42.278,132200.0
2015-05-29 15:30:00,44.26,44.31,44.12,44.18,77200.0,42.278,42.3257,42.1442,42.2015,77200.0
2015-05-29 15:35:00,44.19,44.26,44.18,44.24,45000.0,42.2111,42.278,42.2015,42.2589,45000.0
2015-05-29 15:40:00,44.24,44.35,44.24,44.27,114400.0,42.2589,42.3639,42.2589,42.2875,114400.0
2015-05-29 15:45:00,44.25,44.27,44.17,44.17,98800.0,42.2684,42.2875,42.192,42.192,98800.0
2015-05-29 15:50:00,44.16,44.18,44.09,44.12,125600.0,42.1824,42.2015,42.1156,42.1442,125600.0
2015-05-29 15:55:00,44.12,44.15,43.9,43.91,278600.0,42.1442,42.1729,41.9341,41.9436,278600.0
2015-06-01 09:30:00,44.75,44.97,44.59,44.62,458938.0,42.746,42.9562,42.5932,42.6218,458938.0
2015-06-01 09:35:00,44.6,44.6,43.98,44.05,413820.0,42.6027,42.6027,42.0105,42.0774,413820.0
2015-06-01 09:40:00,44.04,44.17,43.91,44.1,344874.0,42.0678,42.192,41.9436,42.1251,344874.0
2015-06-01 09:45:00,44.07,44.1,43.64,43.73,363296.0,42.0965,42.1251,41.6857,41.7717,363296.0
2015-06-01 09:50:00,43.68,43.77,43.6,43.76,254100.0,41.7239,41.8099,41.6475,41.8003,254100.0
2015-06-01 09:55:00,43.75,43.88,43.71,43.84,221014.0,41.7908,41.915,41.7526,41.8768,221014.0
2015-06-01 10:00:00,43.85,44.08,43.76,43.76,409576.0,41.8863,42.106,41.8003,41.8003,409576.0
2015-06-01 10:05:00,43.79,43.81,43.56,43.74,354206.0,41.829,41.8481,41.6093,41.7812,354206.0
2015-06-01 10:10:00,43.75,43.75,43.08,43.1,525930.0,41.7908,41.7908,41.1508,41.1699,525930.0
2015-06-01 10:15:00,43.08,43.19,43.03,43.16,292110.0,41.1508,41.2559,41.103,41.2272,292110.0
2015-06-01 10:20:00,43.15,43.45,43.13,43.4,426102.0,41.2177,41.5042,41.1986,41.4565,426102.0
2015-06-01 10:25:00,43.41,43.42,43.14,43.35,269608.0,41.466,41.4756,41.2081,41.4087,269608.0
2015-06-01 10:30:00,43.34,43.59,43.16,43.44,402888.0,41.3992,41.638,41.2272,41.4947,402888.0
2015-06-01 10:35:00,43.49,43.63,43.3,43.55,322854.0,41.5424,41.6762,41.3609,41.5998,322854.0
2015-06-01 10:40:00,43.56,43.6,43.43,43.45,170876.0,41.6093,41.6475,41.4851,41.5042,170876.0
2015-06-01 10:45:00,43.43,43.54,43.35,43.54,137024.0,41.4851,41.5902,41.4087,41.5902,137024.0
2015-06-01 10:50:00,43.55,43.85,43.54,43.77,416524.0,41.5998,41.8863,41.5902,41.8099,416524.0
2015-06-01 10:55:00,43.76,43.98,43.67,43.94,267558.0,41.8003,42.0105,41.7144,41.9723,267558.0
2015-06-01 11:00:00,43.95,44.17,43.91,44.13,261884.0,41.9818,42.192,41.9436,42.1538,261884.0
2015-06-01 11:05:00,44.13,44.2,43.97,43.98,218210.0,42.1538,42.2206,42.0009,42.0105,218210.0
2015-06-01 11:10:00,43.99,44.09,43.99,44.05,62482.0,42.02,42.1156,42.02,42.0774,62482.0
2015-06-01 11:15:00,44.06,44.13,44.0,44.09,176410.0,42.0869,42.1538,42.0296,42.1156,176410.0
2015-06-01 11:20:00,44.1,44.38,44.1,44.33,218944.0,42.1251,42.3926,42.1251,42.3448,218944.0
2015-06-01 11:25:00,44.33,44.35,44.16,44.18,84508.0,42.3448,42.3639,42.1824,42.2015,84508.0
2015-06-01 11:30:00,44.15,44.23,44.13,44.15,92522.0,42.1729,42.2493,42.1538,42.1729,92522.0
2015-06-01 11:35:00,44.13,44.13,44.05,44.08,67368.0,42.1538,42.1538,42.0774,42.106,67368.0
2015-06-01 11:40:00,44.08,44.18,44.06,44.17,90830.0,42.106,42.2015,42.0869,42.192,90830.0
2015-06-01 11:45:00,44.19,44.19,44.09,44.16,27540.0,42.2111,42.2111,42.1156,42.1824,27540.0
2015-06-01 11:50:00,44.15,44.19,44.1,44.19,26590.0,42.1729,42.2111,42.1251,42.2111,26590.0
2015-06-01 11:55:00,44.19,44.19,44.1,44.15,25016.0,42.2111,42.2111,42.1251,42.1729,25016.0
2015-06-01 12:00:00,44.15,44.35,44.14,44.33,124494.0,42.1729,42.3639,42.1633,42.3448,124494.0
2015-06-01 12:05:00,44.32,44.36,44.23,44.34,47772.0,42.3353,42.3735,42.2493,42.3544,47772.0
2015-06-01 12:10:00,44.34,44.35,44.24,44.3,39560.0,42.3544,42.3639,42.2589,42.3162,39560.0
2015-06-01 12:15:00,44.31,44.69,44.24,44.65,305896.0,42.3257,42.6887,42.2589,42.6505,305896.0
2015-06-01 12:20:00,44.66,44.72,44.62,44.69,283638.0,42.66,42.7174,42.6218,42.6887,283638.0
2015-06-01 12:25:00,44.69,44.85,44.68,44.73,262508.0,42.6887,42.8415,42.6791,42.7269,262508.0
2015-06-01 12:30:00,44.74,44.88,44.65,44.65,133308.0,42.7365,42.8702,42.6505,42.6505,133308.0
2015-06-01 12:35:00,44.67,44.71,44.59,44.7,72606.0,42.6696,42.7078,42.5932,42.6983,72606.0
2015-06-01 12:40:00,44.7,44.74,44.6,44.64,92614.0,42.6983,42.7365,42.6027,42.6409,92614.0
2015-06-01 12:45:00,44.63,44.7,44.62,44.7,54840.0,42.6314,42.6983,42.6218,42.6983,54840.0
2015-06-01 12:50:00,44.68,44.82,44.67,44.78,75126.0,42.6791,42.8129,42.6696,42.7747,75126.0
2015-06-01 12:55:00,44.77,44.88,44.74,44.85,60462.0,42.7651,42.8702,42.7365,42.8415,60462.0
2015-06-01 13:00:00,44.86,44.98,44.85,44.87,171506.0,42.8511,42.9657,42.8415,42.8606,171506.0
2015-06-01 13:05:00,44.88,44.89,44.78,44.8,37840.0,42.8702,42.8797,42.7747,42.7938,37840.0
2015-06-01 13:10:00,44.79,44.85,44.77,44.83,39490.0,42.7842,42.8415,42.7651,42.8224,39490.0
2015-06-01 13:15:00,44.82,44.84,44.72,44.74,77956.0,42.8129,42.832,42.7174,42.7365,77956.0
2015-06-01 13:20:00,44.76,44.8,44.68,44.79,70588.0,42.7556,42.7938,42.6791,42.7842,70588.0
2015-06-01 13:25:00,44.77,44.77,44.67,44.73,23500.0,42.7651,42.7651,42.6696,42.7269,23500.0
2015-06-01 13:30:00,44.72,44.81,44.72,44.72,85720.0,42.7174,42.8033,42.7174,42.7174,85720.0
2015-06-01 13:35:00,44.72,44.79,44.67,44.75,29704.0,42.7174,42.7842,42.6696,42.746,29704.0
2015-06-01 13:40:00,44.75,44.76,44.7,44.72,51240.0,42.746,42.7556,42.6983,42.7174,51240.0
2015-06-01 13:45:00,44.73,44.77,44.69,44.73,46672.0,42.7269,42.7651,42.6887,42.7269,46672.0
2015-06-01 13:50:00,44.73,44.73,44.58,44.63,76518.0,42.7269,42.7269,42.5836,42.6314,76518.0
2015-06-01 13:55:00,44.62,44.67,44.6,44.64,22274.0,42.6218,42.6696,42.6027,42.6409,22274.0
2015-06-01 14:00:00,44.67,44.74,44.63,44.65,63554.0,42.6696,42.7365,42.6314,42.6505,63554.0
2015-06-01 14:05:00,44.66,44.71,44.6,44.69,44264.0,42.66,42.7078,42.6027,42.6887,44264.0
2015-06-01 14:10:00,44.7,44.8,44.7,44.74,59028.0,42.6983,42.7938,42.6983,42.7365,59028.0
2015-06-01 14:15:00,44.74,44.85,44.74,44.8,53608.0,42.7365,42.8415,42.7365,42.7938,53608.0
2015-06-01 14:20:00,44.8,44.92,44.77,44.88,89326.0,42.7938,42.9084,42.7651,42.8702,89326.0
2015-06-01 14:25:00,44.88,44.9,44.79,44.8,38528.0,42.8702,42.8893,42.7842,42.7938,38528.0
2015-06-01 14:30:00,44.81,44.85,44.74,44.74,84588.0,42.8033,42.8415,42.7365,42.7365,84588.0
2015-06-01 14:35:00,44.72,44.81,44.72,44.72,27936.0,42.7174,42.8033,42.7174,42.7174,27936.0
2015-06-01 14:40:00,44.71,44.74,44.69,44.73,50634.0,42.7078,42.7365,42.6887,42.7269,50634.0
2015-06-01 14:45:00,44.74,44.84,44.74,44.77,42392.0,42.7365,42.832,42.7365,42.7651,42392.0
2015-06-01 14:50:00,44.77,44.77,44.69,44.72,37774.0,42.7651,42.7651,42.6887,42.7174,37774.0
2015-06-01 14:55:00,44.73,44.73,44.66,44.67,20630.0,42.7269,42.7269,42.66,42.6696,20630.0
2015-06-01 15:00:00,44.69,44.74,44.63,44.63,41660.0,42.6887,42.7365,42.6314,42.6314,41660.0
2015-06-01 15:05:00,44.63,44.73,44.6,44.72,52884.0,42.6314,42.7269,42.6027,42.7174,52884.0
2015-06-01 15:10:00,44.71,44.74,44.68,44.73,35810.0,42.7078,42.7365,42.6791,42.7269,35810.0
2015-06-01 15:15:00,44.74,44.74,44.65,44.65,126578.0,42.7365,42.7365,42.6505,42.6505,126578.0
2015-06-01 15:20:00,44.66,44.66,44.59,44.6,28360.0,42.66,42.66,42.5932,42.6027,28360.0
2015-06-01 15:25:00,44.59,44.6,44.53,44.57,62628.0,42.5932,42.6027,42.5359,42.5741,62628.0
2015-06-01 15:30:00,44.58,44.58,44.3,44.36,224172.0,42.5836,42.5836,42.3162,42.3735,224172.0
2015-06-01 15:35:00,44.35,44.42,44.34,44.38,73936.0,42.3639,42.4308,42.3544,42.3926,73936.0
2015-06-01 15:40:00,44.38,44.43,44.35,44.4,59306.0,42.3926,42.4403,42.3639,42.4117,59306.0
2015-06-01 15:45:00,44.38,44.38,44.3,44.3,126670.0,42.3926,42.3926,42.3162,42.3162,126670.0
2015-06-01 15:50:00,44.3,44.34,44.19,44.2,188636.0,42.3162,42.3544,42.2111,42.2206,188636.0
2015-06-01 15:55:00,44.2,44.4,44.16,44.35,238126.0,42.2206,42.4117,42.1824,42.3639,238126.0
2015-06-02 09:30:00,43.76,43.91,43.61,43.85,278244.0,41.8003,41.9436,41.6571,41.8863,278244.0
2015-06-02 09:35:00,43.9,43.9,43.49,43.66,364638.0,41.9341,41.9341,41.5424,41.7048,364638.0
2015-06-02 09:40:00,43.62,43.82,43.49,43.79,464132.0,41.6666,41.8577,41.5424,41.829,464132.0
2015-06-02 09:45:00,43.77,43.78,43.55,43.56,249562.0,41.8099,41.8195,41.5998,41.6093,249562.0
2015-06-02 09:50:00,43.56,43.75,43.52,43.67,180696.0,41.6093,41.7908,41.5711,41.7144,180696.0
2015-06-02 09:55:00,43.69,44.0,43.67,43.9,406494.0,41.7335,42.0296,41.7144,41.9341,406494.0
2015-06-02 10:00:00,43.92,44.13,43.72,44.12,530230.0,41.9532,42.1538,41.7621,42.1442,530230.0
2015-06-02 10:05:00,44.12,44.22,44.02,44.16,209206.0,42.1442,42.2397,42.0487,42.1824,209206.0
2015-06-02 10:10:00,44.15,44.4,44.13,44.18,224612.0,42.1729,42.4117,42.1538,42.2015,224612.0
2015-06-02 10:15:00,44.19,44.35,44.08,44.1,126720.0,42.2111,42.3639,42.106,42.1251,126720.0
2015-06-02 10:20:00,44.15,44.46,44.14,44.39,221636.0,42.1729,42.469,42.1633,42.4021,221636.0
2015-06-02 10:25:00,44.38,44.49,44.22,44.27,153412.0,42.3926,42.4977,42.2397,42.2875,153412.0
2015-06-02 10:30:00,44.29,44.44,44.29,44.35,86356.0,42.3066,42.4499,42.3066,42.3639,86356.0
2015-06-02 10:35:00,44.35,44.74,44.35,44.62,298776.0,42.3639,42.7365,42.3639,42.6218,298776.0
2015-06-02 10:40:00,44.6,44.63,44.51,44.51,70782.0,42.6027,42.6314,42.5168,42.5168,70782.0
2015-06-02 10:45:00,44.59,44.65,44.54,44.59,45692.0,42.5932,42.6505,42.5454,42.5932,45692.0
2015-06-02 10:50:00,44.54,44.54,44.43,44.45,70330.0,42.5454,42.5454,42.4403,42.4594,70330.0
2015-06-02 10:55:00,44.45,44.51,44.35,44.36,59458.0,42.4594,42.5168,42.3639,42.3735,59458.0
2015-06-02 11:00:00,44.37,44.46,44.36,44.38,36018.0,42.383,42.469,42.3735,42.3926,36018.0
2015-06-02 11:05:00,44.38,44.59,44.31,44.58,105614.0,42.3926,42.5932,42.3257,42.5836,105614.0
2015-06-02 11:10:00,44.6,44.65,44.46,44.51,46436.0,42.6027,42.6505,42.469,42.5168,46436.0
2015-06-02 11:15:00,44.51,44.55,44.26,44.3,127320.0,42.5168,42.555,42.278,42.3162,127320.0
2015-06-02 11:20:00,44.34,44.46,44.32,44.43,72898.0,42.3544,42.469,42.3353,42.4403,72898.0
2015-06-02 11:25:00,44.41,44.43,44.33,44.34,61936.0,42.4212,42.4403,42.3448,42.3544,61936.0
2015-06-02 11:30:00,44.36,44.5,44.35,44.45,48908.0,42.3735,42.5072,42.3639,42.4594,48908.0
2015-06-02 11:35:00,44.45,44.59,44.45,44.57,83440.0,42.4594,42.5932,42.4594,42.5741,83440.0
2015-06-02 11:40:00,44.58,44.67,44.55,44.57,97292.0,42.5836,42.6696,42.555,42.5741,97292.0
2015-06-02 11:45:00,44.59,44.6,44.55,44.59,23800.0,42.5932,42.6027,42.555,42.5932,23800.0
2015-06-02 11:50:00,44.6,44.7,44.58,44.67,83506.0,42.6027,42.6983,42.5836,42.6696,83506.0
2015-06-02 11:55:00,44.67,44.67,44.55,44.61,62618.0,42.6696,42.6696,42.555,42.6123,62618.0
2015-06-02 12:00:00,44.57,44.83,44.52,44.77,206754.0,42.5741,42.8224,42.5263,42.7651,206754.0
2015-06-02 12:05:00,44.8,45.15,44.77,45.04,408252.0,42.7938,43.1281,42.7651,43.023,408252.0
2015-06-02 12:10:00,45.08,45.11,44.91,44.91,99620.0,43.0612,43.0899,42.8988,42.8988,99620.0
2015-06-02 12:15:00,44.99,45.04,44.85,44.89,68584.0,42.9753,43.023,42.8415,42.8797,68584.0
2015-06-02 12:20:00,44.91,44.98,44.88,44.93,38694.0,42.8988,42.9657,42.8702,42.918,38694.0
2015-06-02 12:25:00,44.95,44.95,44.85,44.89,51300.0,42.9371,42.9371,42.8415,42.8797,51300.0
2015-06-02 12:30:00,44.87,44.93,44.87,44.89,26326.0,42.8606,42.918,42.8606,42.8797,26326.0
2015-06-02 12:35:00,44.92,45.06,44.9,45.03,83670.0,42.9084,43.0421,42.8893,43.0135,83670.0
2015-06-02 12:40:00,45.03,45.07,44.95,44.96,40708.0,43.0135,43.0517,42.9371,42.9466,40708.0
2015-06-02 12:45:00,44.96,45.13,44.92,45.13,67338.0,42.9466,43.109,42.9084,43.109,67338.0
2015-06-02 12:50:00,45.12,45.34,45.11,45.29,207004.0,43.0994,43.3096,43.0899,43.2618,207004.0
2015-06-02 12:55:00,45.31,45.43,45.31,45.33,87944.0,43.2809,43.3956,43.2809,43.3,87944.0
2015-06-02 13:00:00,45.31,45.38,45.31,45.35,55270.0,43.2809,43.3478,43.2809,43.3191,55270.0
2015-06-02 13:05:00,45.34,45.34,45.17,45.17,43192.0,43.3096,43.3096,43.1472,43.1472,43192.0
2015-06-02 13:10:00,45.17,45.22,45.13,45.13,48156.0,43.1472,43.195,43.109,43.109,48156.0
2015-06-02 13:15:00,45.13,45.18,45.1,45.16,46798.0,43.109,43.1568,43.0803,43.1377,46798.0
2015-06-02 13:20:00,45.15,45.28,45.15,45.18,85860.0,43.1281,43.2523,43.1281,43.1568,85860.0
2015-06-02 13:25:00,45.15,45.19,45.1,45.11,49358.0,43.1281,43.1663,43.0803,43.0899,49358.0
2015-06-02 13:30:00,45.14,45.2,45.07,45.09,35196.0,43.1185,43.1759,43.0517,43.0708,35196.0
2015-06-02 13:35:00,45.1,45.1,45.05,45.08,60398.0,43.0803,43.0803,43.0326,43.0612,60398.0
2015-06-02 13:40:00,45.06,45.08,45.05,45.08,12240.0,43.0421,43.0612,43.0326,43.0612,12240.0
2015-06-02 13:45:00,45.09,45.13,45.04,45.04,35194.0,43.0708,43.109,43.023,43.023,35194.0
2015-06-02 13:50:00,45.04,45.15,44.99,45.15,74066.0,43.023,43.1281,42.9753,43.1281,74066.0
2015-06-02 13:55:00,45.14,45.15,45.1,45.12,18200.0,43.1185,43.1281,43.0803,43.0994,18200.0
2015-06-02 14:00:00,45.1,45.1,44.97,45.02,107848.0,43.0803,43.0803,42.9562,43.0039,107848.0
2015-06-02 14:05:00,45.03,45.1,45.0,45.01,68704.0,43.0135,43.0803,42.9848,42.9944,68704.0
2015-06-02 14:10:00,45.01,45.01,44.73,44.74,136840.0,42.9944,42.9944,42.7269,42.7365,136840.0
2015-06-02 14:15:00,44.74,44.77,44.58,44.62,118610.0,42.7365,42.7651,42.5836,42.6218,118610.0
2015-06-02 14:20:00,44.62,44.67,44.56,44.63,85578.0,42.6218,42.6696,42.5645,42.6314,85578.0
2015-06-02 14:25:00,44.64,44.67,44.6,44.61,68106.0,42.6409,42.6696,42.6027,42.6123,68106.0
2015-06-02 14:30:00,44.62,44.69,44.6,44.67,26030.0,42.6218,42.6887,42.6027,42.6696,26030.0
2015-06-02 14:35:00,44.7,44.7,44.55,44.56,58198.0,42.6983,42.6983,42.555,42.5645,58198.0
2015-06-02 14:40:00,44.55,44.6,44.51,44.57,82720.0,42.555,42.6027,42.5168,42.5741,82720.0
2015-06-02 14:45:00,44.56,44.62,44.51,44.56,38952.0,42.5645,42.6218,42.5168,42.5645,38952.0
2015-06-02 14:50:00,44.56,44.59,44.49,44.58,38854.0,42.5645,42.5932,42.4977,42.5836,38854.0
2015-06-02 14:55:00,44.58,44.72,44.58,44.72,49590.0,42.5836,42.7174,42.5836,42.7174,49590.0
2015-06-02 15:00:00,44.7,44.7,44.59,44.63,41564.0,42.6983,42.6983,42.5932,42.6314,41564.0
2015-06-02 15:05:00,44.6,44.6,44.39,44.51,121322.0,42.6027,42.6027,42.4021,42.5168,121322.0
2015-06-02 15:10:00,44.51,44.59,44.45,44.49,51820.0,42.5168,42.5932,42.4594,42.4977,51820.0
2015-06-02 15:15:00,44.49,44.56,44.49,44.55,22340.0,42.4977,42.5645,42.4977,42.555,22340.0
2015-06-02 15:20:00,44.56,44.63,44.49,44.52,54624.0,42.5645,42.6314,42.4977,42.5263,54624.0
2015-06-02 15:25:00,44.52,44.59,44.51,44.53,38950.0,42.5263,42.5932,42.5168,42.5359,38950.0
2015-06-02 15:30:00,44.51,44.59,44.46,44.59,32230.0,42.5168,42.5932,42.469,42.5932,32230.0
2015-06-02 15:35:00,44.59,44.66,44.56,44.6,68500.0,42.5932,42.66,42.5645,42.6027,68500.0
2015-06-02 15:40:00,44.6,44.66,44.59,44.6,72332.0,42.6027,42.66,42.5932,42.6027,72332.0
2015-06-02 15:45:00,44.61,44.61,44.49,44.56,81954.0,42.6123,42.6123,42.4977,42.5645,81954.0
2015-06-02 15:50:00,44.54,44.62,44.49,44.59,57084.0,42.5454,42.6218,42.4977,42.5932,57084.0
2015-06-02 15:55:00,44.62,44.63,44.52,44.59,149868.0,42.6218,42.6314,42.5263,42.5932,149868.0
2015-06-03 09:30:00,44.81,44.95,44.55,44.59,519338.0,42.8033,42.9371,42.555,42.5932,519338.0
2015-06-03 09:35:00,44.57,44.85,44.49,44.66,388656.0,42.5741,42.8415,42.4977,42.66,388656.0
2015-06-03 09:40:00,44.66,44.97,44.59,44.89,253958.0,42.66,42.9562,42.5932,42.8797,253958.0
2015-06-03 09:45:00,44.91,45.01,44.81,44.85,208224.0,42.8988,42.9944,42.8033,42.8415,208224.0
2015-06-03 09:50:00,44.85,44.89,44.49,44.73,214420.0,42.8415,42.8797,42.4977,42.7269,214420.0
2015-06-03 09:55:00,44.74,45.13,44.72,44.9,307762.0,42.7365,43.109,42.7174,42.8893,307762.0
2015-06-03 10:00:00,44.96,45.13,44.84,45.06,321996.0,42.9466,43.109,42.832,43.0421,321996.0
2015-06-03 10:05:00,45.06,45.14,44.91,45.13,152926.0,43.0421,43.1185,42.8988,43.109,152926.0
2015-06-03 10:10:00,45.13,45.47,45.13,45.4,489434.0,43.109,43.4338,43.109,43.3669,489434.0
2015-06-03 10:15:00,45.41,45.47,45.31,45.35,152120.0,43.3765,43.4338,43.2809,43.3191,152120.0
2015-06-03 10:20:00,45.38,45.79,45.38,45.67,498550.0,43.3478,43.7394,43.3478,43.6248,498550.0
2015-06-03 10:25:00,45.69,45.87,45.66,45.8,220246.0,43.6439,43.8159,43.6153,43.749,220246.0
2015-06-03 10:30:00,45.82,45.95,45.81,45.87,251586.0,43.7681,43.8923,43.7585,43.8159,251586.0
2015-06-03 10:35:00,45.85,45.97,45.83,45.9,142144.0,43.7968,43.9114,43.7777,43.8445,142144.0
2015-06-03 10:40:00,45.92,46.0,45.76,45.86,200688.0,43.8636,43.94,43.7108,43.8063,200688.0
2015-06-03 10:45:00,45.88,46.0,45.85,45.99,193356.0,43.8254,43.94,43.7968,43.9305,193356.0
2015-06-03 10:50:00,45.99,46.07,45.95,46.05,209170.0,43.9305,44.0069,43.8923,43.9878,209170.0
2015-06-03 10:55:00,46.06,46.06,45.87,45.87,106592.0,43.9974,43.9974,43.8159,43.8159,106592.0
2015-06-03 11:00:00,45.87,46.02,45.87,45.95,91964.0,43.8159,43.9591,43.8159,43.8923,91964.0
2015-06-03 11:05:00,45.95,45.95,45.74,45.82,153292.0,43.8923,43.8923,43.6917,43.7681,153292.0
2015-06-03 11:10:00,45.83,45.92,45.77,45.91,37076.0,43.7777,43.8636,43.7203,43.8541,37076.0
2015-06-03 11:15:00,45.91,46.0,45.88,45.96,129828.0,43.8541,43.94,43.8254,43.9018,129828.0
2015-06-03 11:20:00,45.97,45.98,45.91,45.95,86618.0,43.9114,43.9209,43.8541,43.8923,86618.0
2015-06-03 11:25:00,45.93,45.93,45.78,45.82,96802.0,43.8732,43.8732,43.7299,43.7681,96802.0
2015-06-03 11:30:00,45.83,45.95,45.82,45.88,158590.0,43.7777,43.8923,43.7681,43.8254,158590.0
2015-06-03 11:35:00,45.89,45.96,45.83,45.84,67894.0,43.835,43.9018,43.7777,43.7872,67894.0
2015-06-03 11:40:00,45.83,45.83,45.67,45.74,130720.0,43.7777,43.7777,43.6248,43.6917,130720.0
2015-06-03 11:45:00,45.73,45.8,45.66,45.7,221512.0,43.6821,43.749,43.6153,43.6535,221512.0
2015-06-03 11:50:00,45.69,45.69,45.57,45.63,134880.0,43.6439,43.6439,43.5293,43.5866,134880.0
2015-06-03 11:55:00,45.62,45.76,45.62,45.69,69472.0,43.5771,43.7108,43.5771,43.6439,69472.0
2015-06-03 12:00:00,45.68,45.77,45.6,45.75,78792.0,43.6344,43.7203,43.558,43.7012,78792.0
2015-06-03 12:05:00,45.72,45.73,45.6,45.73,67378.0,43.6726,43.6821,43.558,43.6821,67378.0
2015-06-03 12:10:00,45.74,45.8,45.7,45.7,68884.0,43.6917,43.749,43.6535,43.6535,68884.0
2015-06-03 12:15:00,45.71,45.78,45.63,45.63,34902.0,43.663,43.7299,43.5866,43.5866,34902.0
2015-06-03 12:20:00,45.62,45.67,45.46,45.54,122894.0,43.5771,43.6248,43.4242,43.5006,122894.0
2015-06-03 12:25:00,45.54,45.56,45.31,45.46,246326.0,43.5006,43.5197,43.2809,43.4242,246326.0
2015-06-03 12:30:00,45.46,45.52,45.38,45.41,104152.0,43.4242,43.4815,43.3478,43.3765,104152.0
2015-06-03 12:35:00,45.43,45.58,45.42,45.58,84286.0,43.3956,43.5388,43.386,43.5388,84286.0
2015-06-03 12:40:00,45.59,45.6,45.52,45.58,72206.0,43.5484,43.558,43.4815,43.5388,72206.0
2015-06-03 12:45:00,45.58,45.58,45.47,45.56,65010.0,43.5388,43.5388,43.4338,43.5197,65010.0
2015-06-03 12:50:00,45.52,45.55,45.44,45.53,121084.0,43.4815,43.5102,43.4051,43.4911,121084.0
2015-06-03 12:55:00,45.53,45.64,45.47,45.6,108292.0,43.4911,43.5962,43.4338,43.558,108292.0
2015-06-03 13:00:00,45.6,45.67,45.52,45.56,84462.0,43.558,43.6248,43.4815,43.5197,84462.0
2015-06-03 13:05:00,45.57,45.68,45.57,45.59,70906.0,43.5293,43.6344,43.5293,43.5484,70906.0
2015-06-03 13:10:00,45.59,45.71,45.59,45.65,114970.0,43.5484,43.663,43.5484,43.6057,114970.0
2015-06-03 13:15:00,45.65,45.73,45.6,45.65,78476.0,43.6057,43.6821,43.558,43.6057,78476.0
2015-06-03 13:20:00,45.68,45.71,45.61,45.65,95576.0,43.6344,43.663,43.5675,43.6057,95576.0
2015-06-03 13:25:00,45.65,45.71,45.6,45.7,31570.0,43.6057,43.663,43.558,43.6535,31570.0
2015-06-03 13:30:00,45.69,45.71,45.61,45.71,81088.0,43.6439,43.663,43.5675,43.663,81088.0
2015-06-03 13:35:00,45.7,45.75,45.69,45.71,70772.0,43.6535,43.7012,43.6439,43.663,70772.0
2015-06-03 13:40:00,45.74,45.83,45.71,45.72,127350.0,43.6917,43.7777,43.663,43.6726,127350.0
2015-06-03 13:45:00,45.72,45.77,45.69,45.76,33792.0,43.6726,43.7203,43.6439,43.7108,33792.0
2015-06-03 13:50:00,45.76,45.85,45.75,45.82,76464.0,43.7108,43.7968,43.7012,43.7681,76464.0
2015-06-03 13:55:00,45.81,45.85,45.81,45.83,45558.0,43.7585,43.7968,43.7585,43.7777,45558.0
2015-06-03 14:00:00,45.86,45.92,45.85,45.89,129332.0,43.8063,43.8636,43.7968,43.835,129332.0
2015-06-03 14:05:00,45.88,45.91,45.86,45.89,59466.0,43.8254,43.8541,43.8063,43.835,59466.0
2015-06-03 14:10:00,45.88,45.91,45.85,45.88,34984.0,43.8254,43.8541,43.7968,43.8254,34984.0
2015-06-03 14:15:00,45.9,46.0,45.9,45.98,168766.0,43.8445,43.94,43.8445,43.9209,168766.0
2015-06-03 14:20:00,45.99,46.09,45.96,46.07,128814.0,43.9305,44.026,43.9018,44.0069,128814.0
2015-06-03 14:25:00,46.07,46.09,46.0,46.05,103962.0,44.0069,44.026,43.94,43.9878,103962.0
2015-06-03 14:30:00,46.05,46.07,45.93,45.94,61030.0,43.9878,44.0069,43.8732,43.8827,61030.0
2015-06-03 14:35:00,45.95,46.02,45.95,46.02,71350.0,43.8923,43.9591,43.8923,43.9591,71350.0
2015-06-03 14:40:00,45.99,46.07,45.98,46.04,41516.0,43.9305,44.0069,43.9209,43.9782,41516.0
2015-06-03 14:45:00,46.05,46.05,46.01,46.03,18576.0,43.9878,43.9878,43.9496,43.9687,18576.0
2015-06-03 14:50:00,46.03,46.05,45.97,45.98,40068.0,43.9687,43.9878,43.9114,43.9209,40068.0
2015-06-03 14:55:00,45.99,46.0,45.92,45.95,28314.0,43.9305,43.94,43.8636,43.8923,28314.0
2015-06-03 15:00:00,45.99,46.01,45.88,45.89,82634.0,43.9305,43.9496,43.8254,43.835,82634.0
2015-06-03 15:05:00,45.92,45.98,45.91,45.95,47492.0,43.8636,43.9209,43.8541,43.8923,47492.0
2015-06-03 15:10:00,45.95,46.0,45.94,45.94,25478.0,43.8923,43.94,43.8827,43.8827,25478.0
2015-06-03 15:15:00,45.88,45.93,45.83,45.87,75052.0,43.8254,43.8732,43.7777,43.8159,75052.0
2015-06-03 15:20:00,45.85,45.87,45.79,45.84,97220.0,43.7968,43.8159,43.7394,43.7872,97220.0
2015-06-03 15:25:00,45.84,45.88,45.78,45.82,69692.0,43.7872,43.8254,43.7299,43.7681,69692.0
2015-06-03 15:30:00,45.81,45.9,45.78,45.9,106576.0,43.7585,43.8445,43.7299,43.8445,106576.0
2015-06-03 15:35:00,45.9,45.99,45.88,45.97,104796.0,43.8445,43.9305,43.8254,43.9114,104796.0
2015-06-03 15:40:00,45.99,45.99,45.88,45.95,73992.0,43.9305,43.9305,43.8254,43.8923,73992.0
2015-06-03 15:45:00,45.95,45.96,45.85,45.85,71712.0,43.8923,43.9018,43.7968,43.7968,71712.0
2015-06-03 15:50:00,45.86,45.92,45.85,45.9,57076.0,43.8063,43.8636,43.7968,43.8445,57076.0
2015-06-03 15:55:00,45.91,45.93,45.83,45.92,178136.0,43.8541,43.8732,43.7777,43.8636,178136.0
2015-06-04 09:30:00,45.21,45.6,45.13,45.36,508712.0,43.1854,43.558,43.109,43.3287,508712.0
2015-06-04 09:35:00,45.34,45.37,45.04,45.34,427948.0,43.3096,43.3383,43.023,43.3096,427948.0
2015-06-04 09:40:00,45.33,45.59,45.28,45.35,433998.0,43.3,43.5484,43.2523,43.3191,433998.0
2015-06-04 09:45:00,45.33,45.44,45.24,45.31,167242.0,43.3,43.4051,43.2141,43.2809,167242.0
2015-06-04 09:50:00,45.28,45.57,45.16,45.55,334836.0,43.2523,43.5293,43.1377,43.5102,334836.0
2015-06-04 09:55:00,45.55,45.62,45.52,45.54,185792.0,43.5102,43.5771,43.4815,43.5006,185792.0
2015-06-04 10:00:00,45.54,45.76,45.53,45.62,313964.0,43.5006,43.7108,43.4911,43.5771,313964.0
2015-06-04 10:05:00,45.6,45.69,45.46,45.52,230844.0,43.558,43.6439,43.4242,43.4815,230844.0
2015-06-04 10:10:00,45.52,45.57,45.41,45.41,142214.0,43.4815,43.5293,43.3765,43.3765,142214.0
2015-06-04 10:15:00,45.41,45.5,45.35,45.47,165718.0,43.3765,43.4624,43.3191,43.4338,165718.0
2015-06-04 10:20:00,45.51,45.54,45.41,45.41,117968.0,43.472,43.5006,43.3765,43.3765,117968.0
2015-06-04 10:25:00,45.41,45.42,45.27,45.31,166512.0,43.3765,43.386,43.2427,43.2809,166512.0
2015-06-04 10:30:00,45.31,45.31,45.1,45.27,210938.0,43.2809,43.2809,43.0803,43.2427,210938.0
2015-06-04 10:35:00,45.23,45.38,45.14,45.3,131868.0,43.2045,43.3478,43.1185,43.2714,131868.0
2015-06-04 10:40:00,45.34,45.54,45.33,45.45,191000.0,43.3096,43.5006,43.3,43.4147,191000.0
2015-06-04 10:45:00,45.45,45.47,45.29,45.4,126754.0,43.4147,43.4338,43.2618,43.3669,126754.0
2015-06-04 10:50:00,45.4,45.43,45.32,45.38,67036.0,43.3669,43.3956,43.2905,43.3478,67036.0
2015-06-04 10:55:00,45.35,45.4,45.16,45.16,73132.0,43.3191,43.3669,43.1377,43.1377,73132.0
2015-06-04 11:00:00,45.16,45.22,45.07,45.19,248210.0,43.1377,43.195,43.0517,43.1663,248210.0
2015-06-04 11:05:00,45.17,45.17,44.92,45.01,273424.0,43.1472,43.1472,42.9084,42.9944,273424.0
2015-06-04 11:10:00,45.01,45.41,44.98,45.33,224558.0,42.9944,43.3765,42.9657,43.3,224558.0
2015-06-04 11:15:00,45.35,45.35,45.2,45.26,67600.0,43.3191,43.3191,43.1759,43.2332,67600.0
2015-06-04 11:20:00,45.26,45.32,45.16,45.29,66104.0,43.2332,43.2905,43.1377,43.2618,66104.0
2015-06-04 11:25:00,45.29,45.4,45.24,45.24,95450.0,43.2618,43.3669,43.2141,43.2141,95450.0
2015-06-04 11:30:00,45.27,45.27,45.08,45.14,118916.0,43.2427,43.2427,43.0612,43.1185,118916.0
2015-06-04 11:35:00,45.17,45.22,45.07,45.18,135708.0,43.1472,43.195,43.0517,43.1568,135708.0
2015-06-04 11:40:00,45.2,45.31,45.13,45.13,121152.0,43.1759,43.2809,43.109,43.109,121152.0
2015-06-04 11:45:00,45.13,45.13,45.0,45.06,139434.0,43.109,43.109,42.9848,43.0421,139434.0
2015-06-04 11:50:00,45.08,45.23,45.08,45.22,49110.0,43.0612,43.2045,43.0612,43.195,49110.0
2015-06-04 11:55:00,45.22,45.26,45.07,45.16,86134.0,43.195,43.2332,43.0517,43.1377,86134.0
2015-06-04 12:00:00,45.13,45.2,45.08,45.13,60826.0,43.109,43.1759,43.0612,43.109,60826.0
2015-06-04 12:05:00,45.13,45.21,45.12,45.21,42486.0,43.109,43.1854,43.0994,43.1854,42486.0
2015-06-04 12:10:00,45.2,45.21,45.13,45.16,48578.0,43.1759,43.1854,43.109,43.1377,48578.0
2015-06-04 12:15:00,45.13,45.19,45.08,45.1,81056.0,43.109,43.1663,43.0612,43.0803,81056.0
2015-06-04 12:20:00,45.09,45.1,45.01,45.05,77256.0,43.0708,43.0803,42.9944,43.0326,77256.0
2015-06-04 12:25:00,45.07,45.1,45.04,45.08,27772.0,43.0517,43.0803,43.023,43.0612,27772.0
2015-06-04 12:30:00,45.05,45.15,45.01,45.15,102800.0,43.0326,43.1281,42.9944,43.1281,102800.0
2015-06-04 12:35:00,45.14,45.19,45.1,45.16,50718.0,43.1185,43.1663,43.0803,43.1377,50718.0
2015-06-04 12:40:00,45.15,45.17,45.07,45.12,45204.0,43.1281,43.1472,43.0517,43.0994,45204.0
2015-06-04 12:45:00,45.13,45.2,45.12,45.17,69242.0,43.109,43.1759,43.0994,43.1472,69242.0
2015-06-04 12:50:00,45.18,45.18,45.08,45.09,32382.0,43.1568,43.1568,43.0612,43.0708,32382.0
2015-06-04 12:55:00,45.1,45.1,45.02,45.06,63246.0,43.0803,43.0803,43.0039,43.0421,63246.0
2015-06-04 13:00:00,45.05,45.08,44.94,44.98,196852.0,43.0326,43.0612,42.9275,42.9657,196852.0
2015-06-04 13:05:00,44.99,45.01,44.75,44.77,318848.0,42.9753,42.9944,42.746,42.7651,318848.0
2015-06-04 13:10:00,44.77,44.88,44.74,44.79,100612.0,42.7651,42.8702,42.7365,42.7842,100612.0
2015-06-04 13:15:00,44.8,44.82,44.26,44.33,451658.0,42.7938,42.8129,42.278,42.3448,451658.0
2015-06-04 13:20:00,44.31,44.41,44.16,44.38,429336.0,42.3257,42.4212,42.1824,42.3926,429336.0
2015-06-04 13:25:00,44.4,44.4,44.3,44.34,164916.0,42.4117,42.4117,42.3162,42.3544,164916.0
2015-06-04 13:30:00,44.35,44.35,44.22,44.31,216380.0,42.3639,42.3639,42.2397,42.3257,216380.0
2015-06-04 13:35:00,44.34,44.4,44.25,44.38,122546.0,42.3544,42.4117,42.2684,42.3926,122546.0
2015-06-04 13:40:00,44.39,44.43,44.34,44.38,175832.0,42.4021,42.4403,42.3544,42.3926,175832.0
2015-06-04 13:45:00,44.38,44.38,44.26,44.29,194704.0,42.3926,42.3926,42.278,42.3066,194704.0
2015-06-04 13:50:00,44.27,44.35,44.25,44.29,221762.0,42.2875,42.3639,42.2684,42.3066,221762.0
2015-06-04 13:55:00,44.29,44.34,44.27,44.33,104970.0,42.3066,42.3544,42.2875,42.3448,104970.0
2015-06-04 14:00:00,44.32,44.34,44.18,44.33,121790.0,42.3353,42.3544,42.2015,42.3448,121790.0
2015-06-04 14:05:00,44.32,44.33,44.18,44.23,105036.0,42.3353,42.3448,42.2015,42.2493,105036.0
2015-06-04 14:10:00,44.22,44.4,44.08,44.35,288130.0,42.2397,42.4117,42.106,42.3639,288130.0
2015-06-04 14:15:00,44.36,44.4,44.23,44.31,161374.0,42.3735,42.4117,42.2493,42.3257,161374.0
2015-06-04 14:20:00,44.3,44.49,44.29,44.41,177144.0,42.3162,42.4977,42.3066,42.4212,177144.0
2015-06-04 14:25:00,44.44,44.47,44.35,44.38,184054.0,42.4499,42.4786,42.3639,42.3926,184054.0
2015-06-04 14:30:00,44.37,44.42,44.32,44.37,145286.0,42.383,42.4308,42.3353,42.383,145286.0
2015-06-04 14:35:00,44.35,44.38,44.27,44.34,79018.0,42.3639,42.3926,42.2875,42.3544,79018.0
2015-06-04 14:40:00,44.34,44.44,44.3,44.4,95784.0,42.3544,42.4499,42.3162,42.4117,95784.0
2015-06-04 14:45:00,44.42,44.47,44.34,44.38,97990.0,42.4308,42.4786,42.3544,42.3926,97990.0
2015-06-04 14:50:00,44.4,44.54,44.4,44.47,149478.0,42.4117,42.5454,42.4117,42.4786,149478.0
2015-06-04 14:55:00,44.46,44.57,44.43,44.49,79692.0,42.469,42.5741,42.4403,42.4977,79692.0
2015-06-04 15:00:00,44.49,44.61,44.48,44.58,117908.0,42.4977,42.6123,42.4881,42.5836,117908.0
2015-06-04 15:05:00,44.6,44.61,44.47,44.52,144072.0,42.6027,42.6123,42.4786,42.5263,144072.0
2015-06-04 15:10:00,44.51,44.55,44.48,44.54,60066.0,42.5168,42.555,42.4881,42.5454,60066.0
2015-06-04 15:15:00,44.54,44.55,44.38,44.38,129132.0,42.5454,42.555,42.3926,42.3926,129132.0
2015-06-04 15:20:00,44.38,44.48,44.38,44.4,90610.0,42.3926,42.4881,42.3926,42.4117,90610.0
2015-06-04 15:25:00,44.4,44.48,44.37,44.4,90212.0,42.4117,42.4881,42.383,42.4117,90212.0
2015-06-04 15:30:00,44.42,44.49,44.38,44.44,89346.0,42.4308,42.4977,42.3926,42.4499,89346.0
2015-06-04 15:35:00,44.43,44.47,44.4,44.47,68008.0,42.4403,42.4786,42.4117,42.4786,68008.0
2015-06-04 15:40:00,44.48,44.54,44.44,44.51,128046.0,42.4881,42.5454,42.4499,42.5168,128046.0
2015-06-04 15:45:00,44.49,44.5,44.47,44.47,21294.0,42.4977,42.5072,42.4786,42.4786,21294.0
2015-06-04 15:50:00,44.46,44.46,44.37,44.38,190846.0,42.469,42.469,42.383,42.3926,190846.0
2015-06-04 15:55:00,44.38,44.59,44.38,44.59,358204.0,42.3926,42.5932,42.3926,42.5932,358204.0
2015-06-05 09:30:00,44.21,44.43,43.73,43.81,624596.0,42.2302,42.4403,41.7717,41.8481,624596.0
2015-06-05 09:35:00,43.77,43.97,43.56,43.57,435488.0,41.8099,42.0009,41.6093,41.6189,435488.0
2015-06-05 09:40:00,43.56,43.65,43.3,43.63,732806.0,41.6093,41.6953,41.3609,41.6762,732806.0
2015-06-05 09:45:00,43.64,43.88,43.57,43.74,337982.0,41.6857,41.915,41.6189,41.7812,337982.0
2015-06-05 09:50:00,43.71,44.18,43.69,44.16,520460.0,41.7526,42.2015,41.7335,42.1824,520460.0
2015-06-05 09:55:00,44.12,44.3,44.1,44.25,252650.0,42.1442,42.3162,42.1251,42.2684,252650.0
2015-06-05 10:00:00,44.26,44.59,44.22,44.57,455214.0,42.278,42.5932,42.2397,42.5741,455214.0
2015-06-05 10:05:00,44.56,44.69,44.46,44.46,206390.0,42.5645,42.6887,42.469,42.469,206390.0
2015-06-05 10:10:00,44.48,44.52,44.36,44.47,190148.0,42.4881,42.5263,42.3735,42.4786,190148.0
2015-06-05 10:15:00,44.45,44.61,44.43,44.52,121574.0,42.4594,42.6123,42.4403,42.5263,121574.0
2015-06-05 10:20:00,44.53,44.77,44.52,44.75,251236.0,42.5359,42.7651,42.5263,42.746,251236.0
2015-06-05 10:25:00,44.76,44.79,44.54,44.56,122818.0,42.7556,42.7842,42.5454,42.5645,122818.0
2015-06-05 10:30:00,44.56,44.74,44.56,44.67,91722.0,42.5645,42.7365,42.5645,42.6696,91722.0
2015-06-05 10:35:00,44.69,44.83,44.69,44.76,189096.0,42.6887,42.8224,42.6887,42.7556,189096.0
2015-06-05 10:40:00,44.73,44.83,44.49,44.5,183192.0,42.7269,42.8224,42.4977,42.5072,183192.0
2015-06-05 10:45:00,44.49,44.49,44.17,44.21,258558.0,42.4977,42.4977,42.192,42.2302,258558.0
2015-06-05 10:50:00,44.22,44.23,43.94,44.09,297020.0,42.2397,42.2493,41.9723,42.1156,297020.0
2015-06-05 10:55:00,44.08,44.45,44.05,44.4,220348.0,42.106,42.4594,42.0774,42.4117,220348.0
2015-06-05 11:00:00,44.38,44.5,44.31,44.49,87160.0,42.3926,42.5072,42.3257,42.4977,87160.0
2015-06-05 11:05:00,44.48,44.49,44.39,44.43,32544.0,42.4881,42.4977,42.4021,42.4403,32544.0
2015-06-05 11:10:00,44.44,44.57,44.43,44.44,67854.0,42.4499,42.5741,42.4403,42.4499,67854.0
2015-06-05 11:15:00,44.38,44.52,44.31,44.49,62060.0,42.3926,42.5263,42.3257,42.4977,62060.0
2015-06-05 11:20:00,44.52,44.62,44.52,44.52,134236.0,42.5263,42.6218,42.5263,42.5263,134236.0
2015-06-05 11:25:00,44.54,44.61,44.47,44.55,113340.0,42.5454,42.6123,42.4786,42.555,113340.0
2015-06-05 11:30:00,44.55,44.59,44.41,44.45,96650.0,42.555,42.5932,42.4212,42.4594,96650.0
2015-06-05 11:35:00,44.45,44.48,44.4,44.45,39246.0,42.4594,42.4881,42.4117,42.4594,39246.0
2015-06-05 11:40:00,44.46,44.56,44.44,44.46,74344.0,42.469,42.5645,42.4499,42.469,74344.0
2015-06-05 11:45:00,44.45,44.45,44.35,44.45,56580.0,42.4594,42.4594,42.3639,42.4594,56580.0
2015-06-05 11:50:00,44.44,44.6,44.38,44.56,106594.0,42.4499,42.6027,42.3926,42.5645,106594.0
2015-06-05 11:55:00,44.55,44.59,44.5,44.58,37402.0,42.555,42.5932,42.5072,42.5836,37402.0
2015-06-05 12:00:00,44.55,44.6,44.51,44.51,32588.0,42.555,42.6027,42.5168,42.5168,32588.0
2015-06-05 12:05:00,44.52,44.56,44.48,44.55,64950.0,42.5263,42.5645,42.4881,42.555,64950.0
2015-06-05 12:10:00,44.56,44.63,44.56,44.58,118084.0,42.5645,42.6314,42.5645,42.5836,118084.0
2015-06-05 12:15:00,44.58,44.67,44.57,44.62,94296.0,42.5836,42.6696,42.5741,42.6218,94296.0
2015-06-05 12:20:00,44.6,44.63,44.48,44.53,92646.0,42.6027,42.6314,42.4881,42.5359,92646.0
2015-06-05 12:25:00,44.54,44.56,44.45,44.48,52832.0,42.5454,42.5645,42.4594,42.4881,52832.0
2015-06-05 12:30:00,44.48,44.51,44.39,44.51,30516.0,42.4881,42.5168,42.4021,42.5168,30516.0
2015-06-05 12:35:00,44.48,44.52,44.45,44.46,33126.0,42.4881,42.5263,42.4594,42.469,33126.0
2015-06-05 12:40:00,44.45,44.68,44.39,44.58,235928.0,42.4594,42.6791,42.4021,42.5836,235928.0
2015-06-05 12:45:00,44.57,44.62,44.56,44.6,34936.0,42.5741,42.6218,42.5645,42.6027,34936.0
2015-06-05 12:50:00,44.64,44.7,44.61,44.7,70936.0,42.6409,42.6983,42.6123,42.6983,70936.0
2015-06-05 12:55:00,44.67,44.76,44.67,44.74,131228.0,42.6696,42.7556,42.6696,42.7365,131228.0
2015-06-05 13:00:00,44.76,44.77,44.73,44.76,123664.0,42.7556,42.7651,42.7269,42.7556,123664.0
2015-06-05 13:05:00,44.76,44.88,44.75,44.88,179272.0,42.7556,42.8702,42.746,42.8702,179272.0
2015-06-05 13:10:00,44.87,44.9,44.84,44.88,81142.0,42.8606,42.8893,42.832,42.8702,81142.0
2015-06-05 13:15:00,44.88,44.96,44.84,44.95,149094.0,42.8702,42.9466,42.832,42.9371,149094.0
2015-06-05 13:20:00,44.96,44.97,44.88,44.89,77132.0,42.9466,42.9562,42.8702,42.8797,77132.0
2015-06-05 13:25:00,44.88,44.89,44.77,44.85,99172.0,42.8702,42.8797,42.7651,42.8415,99172.0
2015-06-05 13:30:00,44.87,44.97,44.87,44.97,145258.0,42.8606,42.9562,42.8606,42.9562,145258.0
2015-06-05 13:35:00,44.95,44.97,44.83,44.91,68004.0,42.9371,42.9562,42.8224,42.8988,68004.0
2015-06-05 13:40:00,44.9,44.91,44.83,44.85,55442.0,42.8893,42.8988,42.8224,42.8415,55442.0
2015-06-05 13:45:00,44.86,44.87,44.8,44.82,41262.0,42.8511,42.8606,42.7938,42.8129,41262.0
2015-06-05 13:50:00,44.82,44.88,44.81,44.85,81900.0,42.8129,42.8702,42.8033,42.8415,81900.0
2015-06-05 13:55:00,44.9,44.97,44.88,44.91,43562.0,42.8893,42.9562,42.8702,42.8988,43562.0
2015-06-05 14:00:00,44.92,45.05,44.92,45.05,174556.0,42.9084,43.0326,42.9084,43.0326,174556.0
2015-06-05 14:05:00,45.03,45.06,45.01,45.05,47790.0,43.0135,43.0421,42.9944,43.0326,47790.0
2015-06-05 14:10:00,45.03,45.2,45.03,45.17,220064.0,43.0135,43.1759,43.0135,43.1472,220064.0
2015-06-05 14:15:00,45.19,45.24,45.17,45.24,78652.0,43.1663,43.2141,43.1472,43.2141,78652.0
2015-06-05 14:20:00,45.24,45.24,45.1,45.16,102882.0,43.2141,43.2141,43.0803,43.1377,102882.0
2015-06-05 14:25:00,45.15,45.19,45.12,45.18,29514.0,43.1281,43.1663,43.0994,43.1568,29514.0
2015-06-05 14:30:00,45.19,45.24,45.18,45.23,51516.0,43.1663,43.2141,43.1568,43.2045,51516.0
2015-06-05 14:35:00,45.24,45.34,45.23,45.28,116544.0,43.2141,43.3096,43.2045,43.2523,116544.0
2015-06-05 14:40:00,45.27,45.34,45.24,45.26,60062.0,43.2427,43.3096,43.2141,43.2332,60062.0
2015-06-05 14:45:00,45.28,45.31,45.18,45.23,104784.0,43.2523,43.2809,43.1568,43.2045,104784.0
2015-06-05 14:50:00,45.26,45.52,45.25,45.51,289478.0,43.2332,43.4815,43.2236,43.472,289478.0
2015-06-05 14:55:00,45.51,45.57,45.47,45.56,227910.0,43.472,43.5293,43.4338,43.5197,227910.0
2015-06-05 15:00:00,45.56,45.6,45.52,45.52,151898.0,43.5197,43.558,43.4815,43.4815,151898.0
2015-06-05 15:05:00,45.52,45.6,45.49,45.57,123052.0,43.4815,43.558,43.4529,43.5293,123052.0
2015-06-05 15:10:00,45.58,45.58,45.43,45.45,151164.0,43.5388,43.5388,43.3956,43.4147,151164.0
2015-06-05 15:15:00,45.45,45.46,45.29,45.3,101234.0,43.4147,43.4242,43.2618,43.2714,101234.0
2015-06-05 15:20:00,45.3,45.35,45.24,45.34,115808.0,43.2714,43.3191,43.2141,43.3096,115808.0
2015-06-05 15:25:00,45.33,45.35,45.24,45.27,49628.0,43.3,43.3191,43.2141,43.2427,49628.0
2015-06-05 15:30:00,45.27,45.46,45.26,45.43,104146.0,43.2427,43.4242,43.2332,43.3956,104146.0
2015-06-05 15:35:00,45.42,45.42,45.27,45.35,122364.0,43.386,43.386,43.2427,43.3191,122364.0
2015-06-05 15:40:00,45.34,45.35,45.24,45.25,67262.0,43.3096,43.3191,43.2141,43.2236,67262.0
2015-06-05 15:45:00,45.26,45.35,45.24,45.35,71618.0,43.2332,43.3191,43.2141,43.3191,71618.0
2015-06-05 15:50:00,45.33,45.45,45.33,45.37,112446.0,43.3,43.4147,43.3,43.3383,112446.0
2015-06-05 15:55:00,45.38,45.59,45.38,45.46,333270.0,43.3478,43.5484,43.3478,43.4242,333270.0
2015-06-08 09:30:00,45.34,45.56,45.13,45.27,416936.0,43.3096,43.5197,43.109,43.2427,416936.0
2015-06-08 09:35:00,45.26,45.49,45.24,45.45,266064.0,43.2332,43.4529,43.2141,43.4147,266064.0
2015-06-08 09:40:00,45.41,45.73,45.34,45.34,412960.0,43.3765,43.6821,43.3096,43.3096,412960.0
2015-06-08 09:45:00,45.34,45.52,45.34,45.44,137764.0,43.3096,43.4815,43.3096,43.4051,137764.0
2015-06-08 09:50:00,45.44,45.44,45.1,45.16,242274.0,43.4051,43.4051,43.0803,43.1377,242274.0
2015-06-08 09:55:00,45.18,45.24,45.09,45.15,146868.0,43.1568,43.2141,43.0708,43.1281,146868.0
2015-06-08 10:00:00,45.12,45.22,44.96,45.22,223946.0,43.0994,43.195,42.9466,43.195,223946.0
2015-06-08 10:05:00,45.18,45.29,45.17,45.23,165478.0,43.1568,43.2618,43.1472,43.2045,165478.0
2015-06-08 10:10:00,45.21,45.38,45.2,45.31,119712.0,43.1854,43.3478,43.1759,43.2809,119712.0
2015-06-08 10:15:00,45.24,45.32,45.15,45.22,88900.0,43.2141,43.2905,43.1281,43.195,88900.0
2015-06-08 10:20:00,45.21,45.4,45.17,45.37,110204.0,43.1854,43.3669,43.1472,43.3383,110204.0
2015-06-08 10:25:00,45.37,45.43,45.31,45.38,112576.0,43.3383,43.3956,43.2809,43.3478,112576.0
2015-06-08 10:30:00,45.35,45.4,45.23,45.35,89372.0,43.3191,43.3669,43.2045,43.3191,89372.0
2015-06-08 10:35:00,45.35,45.4,45.27,45.32,84394.0,43.3191,43.3669,43.2427,43.2905,84394.0
2015-06-08 10:40:00,45.33,45.47,45.29,45.29,117552.0,43.3,43.4338,43.2618,43.2618,117552.0
2015-06-08 10:45:00,45.3,45.34,45.18,45.22,80108.0,43.2714,43.3096,43.1568,43.195,80108.0
2015-06-08 10:50:00,45.24,45.32,45.2,45.24,57556.0,43.2141,43.2905,43.1759,43.2141,57556.0
2015-06-08 10:55:00,45.26,45.33,45.24,45.28,60742.0,43.2332,43.3,43.2141,43.2523,60742.0
2015-06-08 11:00:00,45.24,45.41,45.2,45.31,147930.0,43.2141,43.3765,43.1759,43.2809,147930.0
2015-06-08 11:05:00,45.3,45.43,45.17,45.38,113668.0,43.2714,43.3956,43.1472,43.3478,113668.0
2015-06-08 11:10:00,45.38,45.43,45.28,45.36,66490.0,43.3478,43.3956,43.2523,43.3287,66490.0
2015-06-08 11:15:00,45.34,45.41,45.33,45.37,36880.0,43.3096,43.3765,43.3,43.3383,36880.0
2015-06-08 11:20:00,45.38,45.47,45.38,45.45,95752.0,43.3478,43.4338,43.3478,43.4147,95752.0
2015-06-08 11:25:00,45.44,45.5,45.24,45.25,184058.0,43.4051,43.4624,43.2141,43.2236,184058.0
2015-06-08 11:30:00,45.23,45.29,45.17,45.24,71554.0,43.2045,43.2618,43.1472,43.2141,71554.0
2015-06-08 11:35:00,45.23,45.26,45.15,45.23,69084.0,43.2045,43.2332,43.1281,43.2045,69084.0
2015-06-08 11:40:00,45.2,45.21,45.07,45.16,151702.0,43.1759,43.1854,43.0517,43.1377,151702.0
2015-06-08 11:45:00,45.17,45.21,45.1,45.15,90092.0,43.1472,43.1854,43.0803,43.1281,90092.0
2015-06-08 11:50:00,45.13,45.13,44.99,45.05,132066.0,43.109,43.109,42.9753,43.0326,132066.0
2015-06-08 11:55:00,45.08,45.1,45.0,45.02,68394.0,43.0612,43.0803,42.9848,43.0039,68394.0
2015-06-08 12:00:00,45.02,45.07,44.93,45.03,95160.0,43.0039,43.0517,42.918,43.0135,95160.0
2015-06-08 12:05:00,45.01,45.14,45.01,45.12,84330.0,42.9944,43.1185,42.9944,43.0994,84330.0
2015-06-08 12:10:00,45.13,45.18,45.1,45.12,57908.0,43.109,43.1568,43.0803,43.0994,57908.0
2015-06-08 12:15:00,45.13,45.24,45.12,45.21,96172.0,43.109,43.2141,43.0994,43.1854,96172.0
2015-06-08 12:20:00,45.22,45.24,45.18,45.22,58324.0,43.195,43.2141,43.1568,43.195,58324.0
2015-06-08 12:25:00,45.23,45.3,45.2,45.25,102850.0,43.2045,43.2714,43.1759,43.2236,102850.0
2015-06-08 12:30:00,45.23,45.33,45.2,45.32,56826.0,43.2045,43.3,43.1759,43.2905,56826.0
2015-06-08 12:35:00,45.31,45.38,45.26,45.28,82756.0,43.2809,43.3478,43.2332,43.2523,82756.0
2015-06-08 12:40:00,45.29,45.3,45.2,45.2,21722.0,43.2618,43.2714,43.1759,43.1759,21722.0
2015-06-08 12:45:00,45.2,45.22,45.09,45.14,31480.0,43.1759,43.195,43.0708,43.1185,31480.0
2015-06-08 12:50:00,45.13,45.18,45.09,45.1,40584.0,43.109,43.1568,43.0708,43.0803,40584.0
2015-06-08 12:55:00,45.08,45.08,44.86,44.91,172974.0,43.0612,43.0612,42.8511,42.8988,172974.0
2015-06-08 13:00:00,44.9,44.97,44.88,44.93,62910.0,42.8893,42.9562,42.8702,42.918,62910.0
2015-06-08 13:05:00,44.92,44.92,44.83,44.88,63494.0,42.9084,42.9084,42.8224,42.8702,63494.0
2015-06-08 13:10:00,44.88,44.92,44.84,44.84,25608.0,42.8702,42.9084,42.832,42.832,25608.0
2015-06-08 13:15:00,44.83,44.87,44.76,44.85,81196.0,42.8224,42.8606,42.7556,42.8415,81196.0
2015-06-08 13:20:00,44.85,44.92,44.85,44.88,94780.0,42.8415,42.9084,42.8415,42.8702,94780.0
2015-06-08 13:25:00,44.88,44.89,44.8,44.81,47286.0,42.8702,42.8797,42.7938,42.8033,47286.0
2015-06-08 13:30:00,44.8,44.8,44.6,44.62,178586.0,42.7938,42.7938,42.6027,42.6218,178586.0
2015-06-08 13:35:00,44.63,44.66,44.6,44.65,165840.0,42.6314,42.66,42.6027,42.6505,165840.0
2015-06-08 13:40:00,44.65,44.73,44.63,44.73,80180.0,42.6505,42.7269,42.6314,42.7269,80180.0
2015-06-08 13:45:00,44.74,44.8,44.7,44.75,153990.0,42.7365,42.7938,42.6983,42.746,153990.0
2015-06-08 13:50:00,44.76,44.81,44.7,44.8,73408.0,42.7556,42.8033,42.6983,42.7938,73408.0
2015-06-08 13:55:00,44.81,44.88,44.8,44.83,87910.0,42.8033,42.8702,42.7938,42.8224,87910.0
2015-06-08 14:00:00,44.85,44.85,44.68,44.8,56238.0,42.8415,42.8415,42.6791,42.7938,56238.0
2015-06-08 14:05:00,44.79,44.79,44.7,44.7,38090.0,42.7842,42.7842,42.6983,42.6983,38090.0
2015-06-08 14:10:00,44.7,44.76,44.66,44.73,47408.0,42.6983,42.7556,42.66,42.7269,47408.0
2015-06-08 14:15:00,44.71,44.74,44.66,44.74,44434.0,42.7078,42.7365,42.66,42.7365,44434.0
2015-06-08 14:20:00,44.71,44.81,44.71,44.81,71850.0,42.7078,42.8033,42.7078,42.8033,71850.0
2015-06-08 14:25:00,44.82,44.94,44.79,44.94,104350.0,42.8129,42.9275,42.7842,42.9275,104350.0
2015-06-08 14:30:00,44.93,45.1,44.93,45.1,250194.0,42.918,43.0803,42.918,43.0803,250194.0
2015-06-08 14:35:00,45.1,45.25,45.08,45.15,249090.0,43.0803,43.2236,43.0612,43.1281,249090.0
2015-06-08 14:40:00,45.16,45.28,45.16,45.25,181434.0,43.1377,43.2523,43.1377,43.2236,181434.0
2015-06-08 14:45:00,45.25,45.27,45.15,45.19,50930.0,43.2236,43.2427,43.1281,43.1663,50930.0
2015-06-08 14:50:00,45.2,45.3,45.17,45.2,128586.0,43.1759,43.2714,43.1472,43.1759,128586.0
2015-06-08 14:55:00,45.2,45.22,45.16,45.22,45324.0,43.1759,43.195,43.1377,43.195,45324.0
2015-06-08 15:00:00,45.2,45.22,45.07,45.1,77326.0,43.1759,43.195,43.0517,43.0803,77326.0
2015-06-08 15:05:00,45.11,45.16,45.07,45.07,33552.0,43.0899,43.1377,43.0517,43.0517,33552.0
2015-06-08 15:10:00,45.08,45.08,44.96,45.03,59036.0,43.0612,43.0612,42.9466,43.0135,59036.0
2015-06-08 15:15:00,45.04,45.08,44.99,45.02,71220.0,43.023,43.0612,42.9753,43.0039,71220.0
2015-06-08 15:20:00,45.01,45.1,44.95,44.96,58798.0,42.9944,43.0803,42.9371,42.9466,58798.0
2015-06-08 15:25:00,44.94,45.06,44.92,45.0,48336.0,42.9275,43.0421,42.9084,42.9848,48336.0
2015-06-08 15:30:00,45.02,45.12,45.01,45.02,44084.0,43.0039,43.0994,42.9944,43.0039,44084.0
2015-06-08 15:35:00,45.02,45.06,44.96,44.99,55358.0,43.0039,43.0421,42.9466,42.9753,55358.0
2015-06-08 15:40:00,44.99,45.05,44.98,45.02,62112.0,42.9753,43.0326,42.9657,43.0039,62112.0
2015-06-08 15:45:00,45.01,45.04,44.94,44.98,54246.0,42.9944,43.023,42.9275,42.9657,54246.0
2015-06-08 15:50:00,44.97,44.97,44.87,44.88,139158.0,42.9562,42.9562,42.8606,42.8702,139158.0
2015-06-08 15:55:00,44.87,44.89,44.73,44.88,352464.0,42.8606,42.8797,42.7269,42.8702,352464.0
2015-06-09 09:30:00,44.79,44.91,44.61,44.63,244636.0,42.7842,42.8988,42.6123,42.6314,244636.0
2015-06-09 09:35:00,44.66,44.79,44.4,44.4,284956.0,42.66,42.7842,42.4117,42.4117,284956.0
2015-06-09 09:40:00,44.4,44.58,44.04,44.12,474968.0,42.4117,42.5836,42.0678,42.1442,474968.0
2015-06-09 09:45:00,44.1,44.24,43.88,44.16,415566.0,42.1251,42.2589,41.915,42.1824,415566.0
2015-06-09 09:50:00,44.13,44.22,43.95,44.12,247494.0,42.1538,42.2397,41.9818,42.1442,247494.0
2015-06-09 09:55:00,44.12,44.13,43.87,43.99,239338.0,42.1442,42.1538,41.9054,42.02,239338.0
2015-06-09 10:00:00,43.98,44.05,43.79,43.83,313998.0,42.0105,42.0774,41.829,41.8672,313998.0
2015-06-09 10:05:00,43.82,43.93,43.66,43.91,333308.0,41.8577,41.9627,41.7048,41.9436,333308.0
2015-06-09 10:10:00,43.9,44.1,43.9,44.05,159806.0,41.9341,42.1251,41.9341,42.0774,159806.0
2015-06-09 10:15:00,44.07,44.08,43.8,43.82,168202.0,42.0965,42.106,41.8386,41.8577,168202.0
2015-06-09 10:20:00,43.82,43.94,43.77,43.77,143728.0,41.8577,41.9723,41.8099,41.8099,143728.0
2015-06-09 10:25:00,43.77,43.77,43.52,43.63,324382.0,41.8099,41.8099,41.5711,41.6762,324382.0
2015-06-09 10:30:00,43.6,43.68,43.46,43.66,254706.0,41.6475,41.7239,41.5138,41.7048,254706.0
2015-06-09 10:35:00,43.68,43.87,43.66,43.84,208894.0,41.7239,41.9054,41.7048,41.8768,208894.0
2015-06-09 10:40:00,43.86,44.0,43.84,43.98,210876.0,41.8959,42.0296,41.8768,42.0105,210876.0
2015-06-09 10:45:00,43.99,44.02,43.9,43.94,114380.0,42.02,42.0487,41.9341,41.9723,114380.0
2015-06-09 10:50:00,43.98,44.1,43.95,43.97,118290.0,42.0105,42.1251,41.9818,42.0009,118290.0
2015-06-09 10:55:00,43.99,44.24,43.95,44.24,252490.0,42.02,42.2589,41.9818,42.2589,252490.0
2015-06-09 11:00:00,44.24,44.44,44.24,44.35,333624.0,42.2589,42.4499,42.2589,42.3639,333624.0
2015-06-09 11:05:00,44.35,44.42,44.32,44.36,166570.0,42.3639,42.4308,42.3353,42.3735,166570.0
2015-06-09 11:10:00,44.39,44.49,44.38,44.46,125914.0,42.4021,42.4977,42.3926,42.469,125914.0
2015-06-09 11:15:00,44.49,44.52,44.21,44.35,198426.0,42.4977,42.5263,42.2302,42.3639,198426.0
2015-06-09 11:20:00,44.35,44.39,44.3,44.38,57246.0,42.3639,42.4021,42.3162,42.3926,57246.0
2015-06-09 11:25:00,44.41,44.42,44.34,44.38,50624.0,42.4212,42.4308,42.3544,42.3926,50624.0
2015-06-09 11:30:00,44.37,44.69,44.37,44.6,338442.0,42.383,42.6887,42.383,42.6027,338442.0
2015-06-09 11:35:00,44.57,44.64,44.57,44.62,50488.0,42.5741,42.6409,42.5741,42.6218,50488.0
2015-06-09 11:40:00,44.62,44.69,44.56,44.63,85714.0,42.6218,42.6887,42.5645,42.6314,85714.0
2015-06-09 11:45:00,44.63,44.63,44.51,44.53,65804.0,42.6314,42.6314,42.5168,42.5359,65804.0
2015-06-09 11:50:00,44.54,44.62,44.49,44.58,79026.0,42.5454,42.6218,42.4977,42.5836,79026.0
2015-06-09 11:55:00,44.56,44.56,44.44,44.49,35342.0,42.5645,42.5645,42.4499,42.4977,35342.0
2015-06-09 12:00:00,44.5,44.56,44.47,44.49,38526.0,42.5072,42.5645,42.4786,42.4977,38526.0
2015-06-09 12:05:00,44.49,44.56,44.48,44.54,26854.0,42.4977,42.5645,42.4881,42.5454,26854.0
2015-06-09 12:10:00,44.54,44.57,44.4,44.41,51238.0,42.5454,42.5741,42.4117,42.4212,51238.0
2015-06-09 12:15:00,44.44,44.45,44.24,44.24,108912.0,42.4499,42.4594,42.2589,42.2589,108912.0
2015-06-09 12:20:00,44.24,44.35,44.24,44.32,57228.0,42.2589,42.3639,42.2589,42.3353,57228.0
2015-06-09 12:25:00,44.32,44.38,44.29,44.37,55060.0,42.3353,42.3926,42.3066,42.383,55060.0
2015-06-09 12:30:00,44.37,44.39,44.34,44.38,22150.0,42.383,42.4021,42.3544,42.3926,22150.0
2015-06-09 12:35:00,44.37,44.42,44.33,44.42,47442.0,42.383,42.4308,42.3448,42.4308,47442.0
2015-06-09 12:40:00,44.41,44.52,44.4,44.49,51370.0,42.4212,42.5263,42.4117,42.4977,51370.0
2015-06-09 12:45:00,44.47,44.47,44.4,44.43,35282.0,42.4786,42.4786,42.4117,42.4403,35282.0
2015-06-09 12:50:00,44.43,44.48,44.42,44.43,24720.0,42.4403,42.4881,42.4308,42.4403,24720.0
2015-06-09 12:55:00,44.46,44.6,44.45,44.6,115130.0,42.469,42.6027,42.4594,42.6027,115130.0
2015-06-09 13:00:00,44.6,44.82,44.6,44.77,293322.0,42.6027,42.8129,42.6027,42.7651,293322.0
2015-06-09 13:05:00,44.77,44.77,44.72,44.76,83678.0,42.7651,42.7651,42.7174,42.7556,83678.0
2015-06-09 13:10:00,44.75,44.79,44.68,44.68,67778.0,42.746,42.7842,42.6791,42.6791,67778.0
2015-06-09 13:15:00,44.68,44.7,44.63,44.68,51136.0,42.6791,42.6983,42.6314,42.6791,51136.0
2015-06-09 13:20:00,44.68,44.77,44.68,44.68,57284.0,42.6791,42.7651,42.6791,42.6791,57284.0
2015-06-09 13:25:00,44.67,44.78,44.67,44.77,32652.0,42.6696,42.7747,42.6696,42.7651,32652.0
2015-06-09 13:30:00,44.74,44.8,44.7,44.72,47750.0,42.7365,42.7938,42.6983,42.7174,47750.0
2015-06-09 13:35:00,44.72,44.72,44.62,44.62,88712.0,42.7174,42.7174,42.6218,42.6218,88712.0
2015-06-09 13:40:00,44.62,44.62,44.52,44.56,64034.0,42.6218,42.6218,42.5263,42.5645,64034.0
2015-06-09 13:45:00,44.54,44.56,44.5,44.55,17420.0,42.5454,42.5645,42.5072,42.555,17420.0
2015-06-09 13:50:00,44.55,44.59,44.53,44.57,27178.0,42.555,42.5932,42.5359,42.5741,27178.0
2015-06-09 13:55:00,44.56,44.6,44.52,44.54,40546.0,42.5645,42.6027,42.5263,42.5454,40546.0
2015-06-09 14:00:00,44.56,44.67,44.52,44.63,84246.0,42.5645,42.6696,42.5263,42.6314,84246.0
2015-06-09 14:05:00,44.63,44.67,44.62,44.62,21202.0,42.6314,42.6696,42.6218,42.6218,21202.0
2015-06-09 14:10:00,44.6,44.65,44.54,44.54,62196.0,42.6027,42.6505,42.5454,42.5454,62196.0
2015-06-09 14:15:00,44.53,44.57,44.51,44.56,32080.0,42.5359,42.5741,42.5168,42.5645,32080.0
2015-06-09 14:20:00,44.57,44.64,44.56,44.62,20820.0,42.5741,42.6409,42.5645,42.6218,20820.0
2015-06-09 14:25:00,44.62,44.7,44.61,44.63,85140.0,42.6218,42.6983,42.6123,42.6314,85140.0
2015-06-09 14:30:00,44.63,44.67,44.59,44.59,43626.0,42.6314,42.6696,42.5932,42.5932,43626.0
2015-06-09 14:35:00,44.59,44.65,44.57,44.63,75966.0,42.5932,42.6505,42.5741,42.6314,75966.0
2015-06-09 14:40:00,44.63,44.67,44.62,44.62,31808.0,42.6314,42.6696,42.6218,42.6218,31808.0
2015-06-09 14:45:00,44.64,44.67,44.55,44.55,54020.0,42.6409,42.6696,42.555,42.555,54020.0
2015-06-09 14:50:00,44.54,44.57,44.38,44.43,126928.0,42.5454,42.5741,42.3926,42.4403,126928.0
2015-06-09 14:55:00,44.4,44.47,44.38,44.47,32878.0,42.4117,42.4786,42.3926,42.4786,32878.0
2015-06-09 15:00:00,44.45,44.47,44.38,44.4,46118.0,42.4594,42.4786,42.3926,42.4117,46118.0
2015-06-09 15:05:00,44.41,44.42,44.29,44.3,96876.0,42.4212,42.4308,42.3066,42.3162,96876.0
2015-06-09 15:10:00,44.3,44.34,44.26,44.29,60034.0,42.3162,42.3544,42.278,42.3066,60034.0
2015-06-09 15:15:00,44.29,44.35,44.26,44.32,50848.0,42.3066,42.3639,42.278,42.3353,50848.0
2015-06-09 15:20:00,44.32,44.35,44.26,44.31,38238.0,42.3353,42.3639,42.278,42.3257,38238.0
2015-06-09 15:25:00,44.3,44.31,44.22,44.27,69810.0,42.3162,42.3257,42.2397,42.2875,69810.0
2015-06-09 15:30:00,44.27,44.27,44.15,44.17,60230.0,42.2875,42.2875,42.1729,42.192,60230.0
2015-06-09 15:35:00,44.17,44.27,44.15,44.23,90280.0,42.192,42.2875,42.1729,42.2493,90280.0
2015-06-09 15:40:00,44.24,44.27,44.21,44.26,67320.0,42.2589,42.2875,42.2302,42.278,67320.0
2015-06-09 15:45:00,44.24,44.27,44.2,44.23,78934.0,42.2589,42.2875,42.2206,42.2493,78934.0
2015-06-09 15:50:00,44.26,44.38,44.24,44.32,211592.0,42.278,42.3926,42.2589,42.3353,211592.0
2015-06-09 15:55:00,44.32,44.4,44.29,44.4,267962.0,42.3353,42.4117,42.3066,42.4117,267962.0
2015-06-10 09:30:00,44.98,45.13,44.87,45.1,380974.0,42.9657,43.109,42.8606,43.0803,380974.0
2015-06-10 09:35:00,45.12,45.32,45.07,45.26,392064.0,43.0994,43.2905,43.0517,43.2332,392064.0
2015-06-10 09:40:00,45.27,45.4,45.19,45.39,308512.0,43.2427,43.3669,43.1663,43.3574,308512.0
2015-06-10 09:45:00,45.4,45.58,45.4,45.49,516804.0,43.3669,43.5388,43.3669,43.4529,516804.0
2015-06-10 09:50:00,45.49,45.66,45.49,45.55,401404.0,43.4529,43.6153,43.4529,43.5102,401404.0
2015-06-10 09:55:00,45.57,45.63,45.45,45.48,315802.0,43.5293,43.5866,43.4147,43.4433,315802.0
2015-06-10 10:00:00,45.51,45.58,45.48,45.52,109028.0,43.472,43.5388,43.4433,43.4815,109028.0
2015-06-10 10:05:00,45.54,45.7,45.52,45.65,191262.0,43.5006,43.6535,43.4815,43.6057,191262.0
2015-06-10 10:10:00,45.66,45.7,45.54,45.56,116062.0,43.6153,43.6535,43.5006,43.5197,116062.0
2015-06-10 10:15:00,45.6,45.68,45.56,45.6,64334.0,43.558,43.6344,43.5197,43.558,64334.0
2015-06-10 10:20:00,45.61,45.69,45.59,45.63,88620.0,43.5675,43.6439,43.5484,43.5866,88620.0
2015-06-10 10:25:00,45.64,45.68,45.54,45.59,56092.0,43.5962,43.6344,43.5006,43.5484,56092.0
2015-06-10 10:30:00,45.6,45.92,45.57,45.9,406006.0,43.558,43.8636,43.5293,43.8445,406006.0
2015-06-10 10:35:00,45.91,46.1,45.91,46.04,410476.0,43.8541,44.0356,43.8541,43.9782,410476.0
2015-06-10 10:40:00,46.04,46.05,45.96,46.01,119462.0,43.9782,43.9878,43.9018,43.9496,119462.0
2015-06-10 10:45:00,46.01,46.07,46.0,46.04,191744.0,43.9496,44.0069,43.94,43.9782,191744.0
2015-06-10 10:50:00,46.02,46.04,45.88,45.92,126508.0,43.9591,43.9782,43.8254,43.8636,126508.0
2015-06-10 10:55:00,45.94,46.18,45.94,46.17,252922.0,43.8827,44.112,43.8827,44.1024,252922.0
2015-06-10 11:00:00,46.18,46.25,46.18,46.2,165972.0,44.112,44.1788,44.112,44.1311,165972.0
2015-06-10 11:05:00,46.18,46.31,46.13,46.16,229356.0,44.112,44.2362,44.0642,44.0929,229356.0
2015-06-10 11:10:00,46.19,46.59,46.13,46.38,535216.0,44.1215,44.5036,44.0642,44.303,535216.0
2015-06-10 11:15:00,46.41,46.5,46.22,46.27,242786.0,44.3317,44.4176,44.1502,44.1979,242786.0
2015-06-10 11:20:00,46.27,46.32,46.18,46.21,116538.0,44.1979,44.2457,44.112,44.1406,116538.0
2015-06-10 11:25:00,46.19,46.4,46.16,46.38,107518.0,44.1215,44.3221,44.0929,44.303,107518.0
2015-06-10 11:30:00,46.39,46.51,46.34,46.39,179272.0,44.3126,44.4272,44.2648,44.3126,179272.0
2015-06-10 11:35:00,46.41,46.45,46.35,46.41,22250.0,44.3317,44.3699,44.2744,44.3317,22250.0
2015-06-10 11:40:00,46.41,46.43,46.3,46.33,75788.0,44.3317,44.3508,44.2266,44.2553,75788.0
2015-06-10 11:45:00,46.35,46.45,46.34,46.35,65950.0,44.2744,44.3699,44.2648,44.2744,65950.0
2015-06-10 11:50:00,46.34,46.39,46.29,46.35,42916.0,44.2648,44.3126,44.2171,44.2744,42916.0
2015-06-10 11:55:00,46.36,46.45,46.35,46.35,57044.0,44.2839,44.3699,44.2744,44.2744,57044.0
2015-06-10 12:00:00,46.36,46.5,46.29,46.49,158024.0,44.2839,44.4176,44.2171,44.4081,158024.0
2015-06-10 12:05:00,46.49,46.59,46.45,46.46,173388.0,44.4081,44.5036,44.3699,44.3794,173388.0
2015-06-10 12:10:00,46.44,46.52,46.44,46.49,42628.0,44.3603,44.4368,44.3603,44.4081,42628.0
2015-06-10 12:15:00,46.49,46.52,46.38,46.47,65376.0,44.4081,44.4368,44.303,44.389,65376.0
2015-06-10 12:20:00,46.48,46.55,46.44,46.47,33262.0,44.3985,44.4654,44.3603,44.389,33262.0
2015-06-10 12:25:00,46.44,46.5,46.44,46.45,41796.0,44.3603,44.4176,44.3603,44.3699,41796.0
2015-06-10 12:30:00,46.47,46.55,46.45,46.49,57592.0,44.389,44.4654,44.3699,44.4081,57592.0
2015-06-10 12:35:00,46.47,46.52,46.4,46.4,55400.0,44.389,44.4368,44.3221,44.3221,55400.0
2015-06-10 12:40:00,46.42,46.48,46.37,46.39,28650.0,44.3412,44.3985,44.2935,44.3126,28650.0
2015-06-10 12:45:00,46.39,46.44,46.37,46.39,51690.0,44.3126,44.3603,44.2935,44.3126,51690.0
2015-06-10 12:50:00,46.41,46.45,46.38,46.43,42280.0,44.3317,44.3699,44.303,44.3508,42280.0
2015-06-10 12:55:00,46.42,46.46,46.36,46.38,49826.0,44.3412,44.3794,44.2839,44.303,49826.0
2015-06-10 13:00:00,46.38,46.45,46.38,46.44,80482.0,44.303,44.3699,44.303,44.3603,80482.0
2015-06-10 13:05:00,46.43,46.46,46.4,46.46,19292.0,44.3508,44.3794,44.3221,44.3794,19292.0
2015-06-10 13:10:00,46.47,46.47,46.39,46.39,46456.0,44.389,44.389,44.3126,44.3126,46456.0
2015-06-10 13:15:00,46.39,46.4,46.17,46.17,120738.0,44.3126,44.3221,44.1024,44.1024,120738.0
2015-06-10 13:20:00,46.22,46.26,46.18,46.19,33532.0,44.1502,44.1884,44.112,44.1215,33532.0
2015-06-10 13:25:00,46.21,46.21,46.15,46.15,85180.0,44.1406,44.1406,44.0833,44.0833,85180.0
2015-06-10 13:30:00,46.13,46.16,46.06,46.15,86038.0,44.0642,44.0929,43.9974,44.0833,86038.0
2015-06-10 13:35:00,46.15,46.26,46.15,46.22,80852.0,44.0833,44.1884,44.0833,44.1502,80852.0
2015-06-10 13:40:00,46.2,46.24,46.15,46.16,51930.0,44.1311,44.1693,44.0833,44.0929,51930.0
2015-06-10 13:45:00,46.17,46.21,46.12,46.19,46162.0,44.1024,44.1406,44.0547,44.1215,46162.0
2015-06-10 13:50:00,46.22,46.23,46.19,46.22,32276.0,44.1502,44.1597,44.1215,44.1502,32276.0
2015-06-10 13:55:00,46.23,46.29,46.21,46.26,84212.0,44.1597,44.2171,44.1406,44.1884,84212.0
2015-06-10 14:00:00,46.26,46.31,46.2,46.3,112562.0,44.1884,44.2362,44.1311,44.2266,112562.0
2015-06-10 14:05:00,46.31,46.37,46.24,46.24,82838.0,44.2362,44.2935,44.1693,44.1693,82838.0
2015-06-10 14:10:00,46.26,46.27,46.17,46.27,44664.0,44.1884,44.1979,44.1024,44.1979,44664.0
2015-06-10 14:15:00,46.25,46.33,46.22,46.32,62048.0,44.1788,44.2553,44.1502,44.2457,62048.0
2015-06-10 14:20:00,46.32,46.38,46.31,46.36,189988.0,44.2457,44.303,44.2362,44.2839,189988.0
2015-06-10 14:25:00,46.35,46.35,46.27,46.27,46806.0,44.2744,44.2744,44.1979,44.1979,46806.0
2015-06-10 14:30:00,46.29,46.34,46.24,46.26,40194.0,44.2171,44.2648,44.1693,44.1884,40194.0
2015-06-10 14:35:00,46.27,46.29,46.23,46.23,72410.0,44.1979,44.2171,44.1597,44.1597,72410.0
2015-06-10 14:40:00,46.22,46.25,46.21,46.24,71320.0,44.1502,44.1788,44.1406,44.1693,71320.0
2015-06-10 14:45:00,46.25,46.29,46.2,46.21,178050.0,44.1788,44.2171,44.1311,44.1406,178050.0
2015-06-10 14:50:00,46.2,46.24,46.17,46.24,45752.0,44.1311,44.1693,44.1024,44.1693,45752.0
2015-06-10 14:55:00,46.25,46.35,46.25,46.35,90450.0,44.1788,44.2744,44.1788,44.2744,90450.0
2015-06-10 15:00:00,46.35,46.35,46.27,46.3,50728.0,44.2744,44.2744,44.1979,44.2266,50728.0
2015-06-10 15:05:00,46.29,46.29,46.22,46.22,29582.0,44.2171,44.2171,44.1502,44.1502,29582.0
2015-06-10 15:10:00,46.24,46.24,46.22,46.22,73200.0,44.1693,44.1693,44.1502,44.1502,73200.0
2015-06-10 15:15:00,46.22,46.3,46.2,46.28,72564.0,44.1502,44.2266,44.1311,44.2075,72564.0
2015-06-10 15:20:00,46.29,46.32,46.24,46.24,48506.0,44.2171,44.2457,44.1693,44.1693,48506.0
2015-06-10 15:25:00,46.24,46.25,46.21,46.23,34894.0,44.1693,44.1788,44.1406,44.1597,34894.0
2015-06-10 15:30:00,46.22,46.27,46.2,46.26,146606.0,44.1502,44.1979,44.1311,44.1884,146606.0
2015-06-10 15:35:00,46.26,46.26,46.2,46.21,36778.0,44.1884,44.1884,44.1311,44.1406,36778.0
2015-06-10 15:40:00,46.21,46.31,46.18,46.3,117076.0,44.1406,44.2362,44.112,44.2266,117076.0
2015-06-10 15:45:00,46.3,46.35,46.27,46.27,74348.0,44.2266,44.2744,44.1979,44.1979,74348.0
2015-06-10 15:50:00,46.29,46.4,46.23,46.23,181174.0,44.2171,44.3221,44.1597,44.1597,181174.0
2015-06-10 15:55:00,46.22,46.23,46.06,46.07,415702.0,44.1502,44.1597,43.9974,44.0069,415702.0
2015-06-11 09:30:00,46.27,46.42,46.08,46.35,423336.0,44.1979,44.3412,44.0165,44.2744,423336.0
2015-06-11 09:35:00,46.36,46.46,46.32,46.38,191426.0,44.2839,44.3794,44.2457,44.303,191426.0
2015-06-11 09:40:00,46.4,46.41,46.18,46.27,281068.0,44.3221,44.3317,44.112,44.1979,281068.0
2015-06-11 09:45:00,46.31,46.32,46.16,46.25,154762.0,44.2362,44.2457,44.0929,44.1788,154762.0
2015-06-11 09:50:00,46.29,46.51,46.27,46.44,279040.0,44.2171,44.4272,44.1979,44.3603,279040.0
2015-06-11 09:55:00,46.44,46.57,46.37,46.55,156562.0,44.3603,44.4845,44.2935,44.4654,156562.0
2015-06-11 10:00:00,46.54,46.67,46.44,46.65,194410.0,44.4559,44.58,44.3603,44.5609,194410.0
2015-06-11 10:05:00,46.64,46.69,46.52,46.6,147904.0,44.5514,44.5991,44.4368,44.5132,147904.0
2015-06-11 10:10:00,46.59,46.65,46.46,46.52,74382.0,44.5036,44.5609,44.3794,44.4368,74382.0
2015-06-11 10:15:00,46.55,46.65,46.52,46.65,41440.0,44.4654,44.5609,44.4368,44.5609,41440.0
2015-06-11 10:20:00,46.63,46.63,46.51,46.53,40204.0,44.5418,44.5418,44.4272,44.4463,40204.0
2015-06-11 10:25:00,46.49,46.54,46.45,46.46,99976.0,44.4081,44.4559,44.3699,44.3794,99976.0
2015-06-11 10:30:00,46.48,46.48,46.2,46.28,360090.0,44.3985,44.3985,44.1311,44.2075,360090.0
2015-06-11 10:35:00,46.25,46.26,46.01,46.06,244658.0,44.1788,44.1884,43.9496,43.9974,244658.0
2015-06-11 10:40:00,46.05,46.31,46.02,46.26,160342.0,43.9878,44.2362,43.9591,44.1884,160342.0
2015-06-11 10:45:00,46.24,46.38,46.23,46.34,111700.0,44.1693,44.303,44.1597,44.2648,111700.0
2015-06-11 10:50:00,46.34,46.35,46.24,46.24,59400.0,44.2648,44.2744,44.1693,44.1693,59400.0
2015-06-11 10:55:00,46.25,46.26,46.09,46.1,107242.0,44.1788,44.1884,44.026,44.0356,107242.0
2015-06-11 11:00:00,46.09,46.21,46.08,46.1,86052.0,44.026,44.1406,44.0165,44.0356,86052.0
2015-06-11 11:05:00,46.1,46.24,46.04,46.2,173126.0,44.0356,44.1693,43.9782,44.1311,173126.0
2015-06-11 11:10:00,46.17,46.26,46.15,46.15,83862.0,44.1024,44.1884,44.0833,44.0833,83862.0
2015-06-11 11:15:00,46.16,46.24,46.1,46.13,45190.0,44.0929,44.1693,44.0356,44.0642,45190.0
2015-06-11 11:20:00,46.12,46.13,46.04,46.12,81366.0,44.0547,44.0642,43.9782,44.0547,81366.0
2015-06-11 11:25:00,46.16,46.17,46.07,46.12,42446.0,44.0929,44.1024,44.0069,44.0547,42446.0
2015-06-11 11:30:00,46.13,46.18,46.07,46.17,82480.0,44.0642,44.112,44.0069,44.1024,82480.0
2015-06-11 11:35:00,46.17,46.27,46.17,46.26,74916.0,44.1024,44.1979,44.1024,44.1884,74916.0
2015-06-11 11:40:00,46.25,46.26,46.19,46.2,72082.0,44.1788,44.1884,44.1215,44.1311,72082.0
2015-06-11 11:45:00,46.2,46.3,46.19,46.29,96292.0,44.1311,44.2266,44.1215,44.2171,96292.0
2015-06-11 11:50:00,46.3,46.32,46.24,46.28,92184.0,44.2266,44.2457,44.1693,44.2075,92184.0
2015-06-11 11:55:00,46.31,46.33,46.22,46.25,38662.0,44.2362,44.2553,44.1502,44.1788,38662.0
2015-06-11 12:00:00,46.24,46.3,46.23,46.27,40138.0,44.1693,44.2266,44.1597,44.1979,40138.0
2015-06-11 12:05:00,46.31,46.31,46.23,46.23,25626.0,44.2362,44.2362,44.1597,44.1597,25626.0
2015-06-11 12:10:00,46.23,46.26,46.2,46.24,22160.0,44.1597,44.1884,44.1311,44.1693,22160.0
2015-06-11 12:15:00,46.24,46.24,46.18,46.2,27610.0,44.1693,44.1693,44.112,44.1311,27610.0
2015-06-11 12:20:00,46.21,46.22,46.08,46.11,50068.0,44.1406,44.1502,44.0165,44.0451,50068.0
2015-06-11 12:25:00,46.12,46.21,46.12,46.18,14600.0,44.0547,44.1406,44.0547,44.112,14600.0
2015-06-11 12:30:00,46.2,46.22,46.16,46.17,29410.0,44.1311,44.1502,44.0929,44.1024,29410.0
2015-06-11 12:35:00,46.18,46.2,46.16,46.19,22322.0,44.112,44.1311,44.0929,44.1215,22322.0
2015-06-11 12:40:00,46.2,46.22,46.16,46.22,42440.0,44.1311,44.1502,44.0929,44.1502,42440.0
2015-06-11 12:45:00,46.22,46.24,46.08,46.13,93374.0,44.1502,44.1693,44.0165,44.0642,93374.0
2015-06-11 12:50:00,46.13,46.18,46.11,46.18,25462.0,44.0642,44.112,44.0451,44.112,25462.0
2015-06-11 12:55:00,46.16,46.22,46.15,46.2,26582.0,44.0929,44.1502,44.0833,44.1311,26582.0
2015-06-11 13:00:00,46.19,46.23,46.15,46.17,26138.0,44.1215,44.1597,44.0833,44.1024,26138.0
2015-06-11 13:05:00,46.16,46.21,46.16,46.19,8592.0,44.0929,44.1406,44.0929,44.1215,8592.0
2015-06-11 13:10:00,46.14,46.18,46.13,46.17,38174.0,44.0738,44.112,44.0642,44.1024,38174.0
2015-06-11 13:15:00,46.16,46.19,46.15,46.18,10400.0,44.0929,44.1215,44.0833,44.112,10400.0
2015-06-11 13:20:00,46.21,46.24,46.19,46.22,36946.0,44.1406,44.1693,44.1215,44.1502,36946.0
2015-06-11 13:25:00,46.21,46.31,46.21,46.31,67000.0,44.1406,44.2362,44.1406,44.2362,67000.0
2015-06-11 13:30:00,46.32,46.33,46.27,46.31,55794.0,44.2457,44.2553,44.1979,44.2362,55794.0
2015-06-11 13:35:00,46.31,46.33,46.27,46.27,25730.0,44.2362,44.2553,44.1979,44.1979,25730.0
2015-06-11 13:40:00,46.28,46.37,46.28,46.35,61502.0,44.2075,44.2935,44.2075,44.2744,61502.0
2015-06-11 13:45:00,46.35,46.46,46.34,46.4,84182.0,44.2744,44.3794,44.2648,44.3221,84182.0
2015-06-11 13:50:00,46.4,46.44,46.37,46.39,28048.0,44.3221,44.3603,44.2935,44.3126,28048.0
2015-06-11 13:55:00,46.39,46.4,46.36,46.37,33702.0,44.3126,44.3221,44.2839,44.2935,33702.0
2015-06-11 14:00:00,46.38,46.42,46.32,46.34,33164.0,44.303,44.3412,44.2457,44.2648,33164.0
2015-06-11 14:05:00,46.35,46.35,46.3,46.31,25600.0,44.2744,44.2744,44.2266,44.2362,25600.0
2015-06-11 14:10:00,46.31,46.38,46.31,46.37,49754.0,44.2362,44.303,44.2362,44.2935,49754.0
2015-06-11 14:15:00,46.37,46.38,46.31,46.31,31092.0,44.2935,44.303,44.2362,44.2362,31092.0
2015-06-11 14:20:00,46.31,46.34,46.25,46.27,44762.0,44.2362,44.2648,44.1788,44.1979,44762.0
2015-06-11 14:25:00,46.29,46.3,46.25,46.3,28566.0,44.2171,44.2266,44.1788,44.2266,28566.0
2015-06-11 14:30:00,46.31,46.31,46.26,46.27,21620.0,44.2362,44.2362,44.1884,44.1979,21620.0
2015-06-11 14:35:00,46.29,46.32,46.27,46.29,22392.0,44.2171,44.2457,44.1979,44.2171,22392.0
2015-06-11 14:40:00,46.27,46.3,46.23,46.24,120150.0,44.1979,44.2266,44.1597,44.1693,120150.0
2015-06-11 14:45:00,46.25,46.27,46.23,46.24,30234.0,44.1788,44.1979,44.1597,44.1693,30234.0
2015-06-11 14:50:00,46.23,46.26,46.19,46.21,84608.0,44.1597,44.1884,44.1215,44.1406,84608.0
2015-06-11 14:55:00,46.2,46.21,46.15,46.2,60126.0,44.1311,44.1406,44.0833,44.1311,60126.0
2015-06-11 15:00:00,46.2,46.26,46.2,46.25,61858.0,44.1311,44.1884,44.1311,44.1788,61858.0
2015-06-11 15:05:00,46.25,46.3,46.23,46.24,44700.0,44.1788,44.2266,44.1597,44.1693,44700.0
2015-06-11 15:10:00,46.22,46.28,46.2,46.28,19946.0,44.1502,44.2075,44.1311,44.2075,19946.0
2015-06-11 15:15:00,46.27,46.29,46.21,46.22,88036.0,44.1979,44.2171,44.1406,44.1502,88036.0
2015-06-11 15:20:00,46.23,46.24,46.19,46.23,15900.0,44.1597,44.1693,44.1215,44.1597,15900.0
2015-06-11 15:25:00,46.22,46.26,46.19,46.26,53454.0,44.1502,44.1884,44.1215,44.1884,53454.0
2015-06-11 15:30:00,46.25,46.29,46.2,46.22,98362.0,44.1788,44.2171,44.1311,44.1502,98362.0
2015-06-11 15:35:00,46.21,46.21,46.13,46.18,125514.0,44.1406,44.1406,44.0642,44.112,125514.0
2015-06-11 15:40:00,46.19,46.2,46.13,46.14,90728.0,44.1215,44.1311,44.0642,44.0738,90728.0
2015-06-11 15:45:00,46.13,46.21,46.13,46.17,84642.0,44.0642,44.1406,44.0642,44.1024,84642.0
2015-06-11 15:50:00,46.16,46.23,46.15,46.22,105784.0,44.0929,44.1597,44.0833,44.1502,105784.0
2015-06-11 15:55:00,46.22,46.44,46.22,46.44,414882.0,44.1502,44.3603,44.1502,44.3603,414882.0
2015-06-12 09:30:00,46.01,46.15,45.81,45.98,314078.0,43.9496,44.0833,43.7585,43.9209,314078.0
2015-06-12 09:35:00,45.99,46.02,45.55,45.57,352210.0,43.9305,43.9591,43.5102,43.5293,352210.0
2015-06-12 09:40:00,45.54,45.71,45.48,45.68,290456.0,43.5006,43.663,43.4433,43.6344,290456.0
2015-06-12 09:45:00,45.65,46.05,45.56,45.88,316162.0,43.6057,43.9878,43.5197,43.8254,316162.0
2015-06-12 09:50:00,45.88,45.98,45.77,45.8,174402.0,43.8254,43.9209,43.7203,43.749,174402.0
2015-06-12 09:55:00,45.86,45.97,45.8,45.83,73412.0,43.8063,43.9114,43.749,43.7777,73412.0
2015-06-12 10:00:00,45.85,46.13,45.73,46.07,279214.0,43.7968,44.0642,43.6821,44.0069,279214.0
2015-06-12 10:05:00,46.09,46.17,45.92,46.05,180208.0,44.026,44.1024,43.8636,43.9878,180208.0
2015-06-12 10:10:00,46.04,46.07,45.93,45.99,137312.0,43.9782,44.0069,43.8732,43.9305,137312.0
2015-06-12 10:15:00,46.0,46.09,45.85,45.88,151264.0,43.94,44.026,43.7968,43.8254,151264.0
2015-06-12 10:20:00,45.88,45.95,45.67,45.9,145730.0,43.8254,43.8923,43.6248,43.8445,145730.0
2015-06-12 10:25:00,45.89,45.98,45.83,45.91,76602.0,43.835,43.9209,43.7777,43.8541,76602.0
2015-06-12 10:30:00,45.88,46.01,45.65,45.73,155438.0,43.8254,43.9496,43.6057,43.6821,155438.0
2015-06-12 10:35:00,45.75,45.79,45.58,45.79,185932.0,43.7012,43.7394,43.5388,43.7394,185932.0
2015-06-12 10:40:00,45.77,45.84,45.68,45.84,78468.0,43.7203,43.7872,43.6344,43.7872,78468.0
2015-06-12 10:45:00,45.84,45.85,45.62,45.75,157948.0,43.7872,43.7968,43.5771,43.7012,157948.0
2015-06-12 10:50:00,45.77,45.91,45.73,45.87,98186.0,43.7203,43.8541,43.6821,43.8159,98186.0
2015-06-12 10:55:00,45.85,45.87,45.62,45.62,139066.0,43.7968,43.8159,43.5771,43.5771,139066.0
2015-06-12 11:00:00,45.63,45.73,45.57,45.71,202760.0,43.5866,43.6821,43.5293,43.663,202760.0
2015-06-12 11:05:00,45.7,45.72,45.64,45.71,85348.0,43.6535,43.6726,43.5962,43.663,85348.0
2015-06-12 11:10:00,45.67,45.98,45.65,45.91,191558.0,43.6248,43.9209,43.6057,43.8541,191558.0
2015-06-12 11:15:00,45.92,46.01,45.84,45.98,165572.0,43.8636,43.9496,43.7872,43.9209,165572.0
2015-06-12 11:20:00,45.99,46.08,45.94,46.04,165992.0,43.9305,44.0165,43.8827,43.9782,165992.0
2015-06-12 11:25:00,46.02,46.25,46.02,46.15,301762.0,43.9591,44.1788,43.9591,44.0833,301762.0
2015-06-12 11:30:00,46.17,46.19,46.09,46.11,58762.0,44.1024,44.1215,44.026,44.0451,58762.0
2015-06-12 11:35:00,46.1,46.19,46.07,46.17,71692.0,44.0356,44.1215,44.0069,44.1024,71692.0
2015-06-12 11:40:00,46.16,46.19,46.09,46.11,79312.0,44.0929,44.1215,44.026,44.0451,79312.0
2015-06-12 11:45:00,46.1,46.1,45.99,46.06,90546.0,44.0356,44.0356,43.9305,43.9974,90546.0
2015-06-12 11:50:00,46.06,46.15,46.05,46.08,50600.0,43.9974,44.0833,43.9878,44.0165,50600.0
2015-06-12 11:55:00,46.09,46.12,45.98,45.99,44408.0,44.026,44.0547,43.9209,43.9305,44408.0
2015-06-12 12:00:00,46.02,46.14,46.01,46.05,40632.0,43.9591,44.0738,43.9496,43.9878,40632.0
2015-06-12 12:05:00,46.06,46.07,45.95,46.02,70218.0,43.9974,44.0069,43.8923,43.9591,70218.0
2015-06-12 12:10:00,46.01,46.02,45.94,45.97,45892.0,43.9496,43.9591,43.8827,43.9114,45892.0
2015-06-12 12:15:00,45.96,46.04,45.93,46.04,23150.0,43.9018,43.9782,43.8732,43.9782,23150.0
2015-06-12 12:20:00,46.03,46.13,46.0,46.1,63120.0,43.9687,44.0642,43.94,44.0356,63120.0
2015-06-12 12:25:00,46.12,46.17,46.06,46.12,58156.0,44.0547,44.1024,43.9974,44.0547,58156.0
2015-06-12 12:30:00,46.12,46.12,46.06,46.12,32170.0,44.0547,44.0547,43.9974,44.0547,32170.0
2015-06-12 12:35:00,46.13,46.15,45.97,45.99,43170.0,44.0642,44.0833,43.9114,43.9305,43170.0
2015-06-12 12:40:00,45.99,46.02,45.86,45.96,106388.0,43.9305,43.9591,43.8063,43.9018,106388.0
2015-06-12 12:45:00,45.99,46.01,45.92,45.93,33790.0,43.9305,43.9496,43.8636,43.8732,33790.0
2015-06-12 12:50:00,45.94,45.96,45.88,45.9,96826.0,43.8827,43.9018,43.8254,43.8445,96826.0
2015-06-12 12:55:00,45.9,45.95,45.84,45.85,47360.0,43.8445,43.8923,43.7872,43.7968,47360.0
2015-06-12 13:00:00,45.85,45.9,45.81,45.87,38000.0,43.7968,43.8445,43.7585,43.8159,38000.0
2015-06-12 13:05:00,45.89,45.95,45.89,45.93,25012.0,43.835,43.8923,43.835,43.8732,25012.0
2015-06-12 13:10:00,45.93,45.98,45.9,45.96,45164.0,43.8732,43.9209,43.8445,43.9018,45164.0
2015-06-12 13:15:00,45.96,46.02,45.85,45.87,76140.0,43.9018,43.9591,43.7968,43.8159,76140.0
2015-06-12 13:20:00,45.88,46.01,45.83,45.98,95254.0,43.8254,43.9496,43.7777,43.9209,95254.0
2015-06-12 13:25:00,45.95,45.97,45.91,45.95,11958.0,43.8923,43.9114,43.8541,43.8923,11958.0
2015-06-12 13:30:00,45.95,46.06,45.94,46.05,48502.0,43.8923,43.9974,43.8827,43.9878,48502.0
2015-06-12 13:35:00,46.07,46.08,46.01,46.02,64678.0,44.0069,44.0165,43.9496,43.9591,64678.0
2015-06-12 13:40:00,46.02,46.02,45.89,45.91,75482.0,43.9591,43.9591,43.835,43.8541,75482.0
2015-06-12 13:45:00,45.9,45.94,45.87,45.93,93562.0,43.8445,43.8827,43.8159,43.8732,93562.0
2015-06-12 13:50:00,45.93,45.98,45.92,45.95,32590.0,43.8732,43.9209,43.8636,43.8923,32590.0
2015-06-12 13:55:00,45.97,46.0,45.94,45.98,26896.0,43.9114,43.94,43.8827,43.9209,26896.0
2015-06-12 14:00:00,45.99,46.0,45.96,45.99,23940.0,43.9305,43.94,43.9018,43.9305,23940.0
2015-06-12 14:05:00,45.96,45.99,45.92,45.92,27374.0,43.9018,43.9305,43.8636,43.8636,27374.0
2015-06-12 14:10:00,45.92,45.95,45.9,45.95,20800.0,43.8636,43.8923,43.8445,43.8923,20800.0
2015-06-12 14:15:00,45.95,45.97,45.93,45.96,14704.0,43.8923,43.9114,43.8732,43.9018,14704.0
2015-06-12 14:20:00,45.94,45.98,45.93,45.96,18200.0,43.8827,43.9209,43.8732,43.9018,18200.0
2015-06-12 14:25:00,45.96,45.97,45.92,45.95,23030.0,43.9018,43.9114,43.8636,43.8923,23030.0
2015-06-12 14:30:00,45.95,45.95,45.82,45.84,119212.0,43.8923,43.8923,43.7681,43.7872,119212.0
2015-06-12 14:35:00,45.82,45.86,45.8,45.85,51072.0,43.7681,43.8063,43.749,43.7968,51072.0
2015-06-12 14:40:00,45.83,45.9,45.81,45.9,35606.0,43.7777,43.8445,43.7585,43.8445,35606.0
2015-06-12 14:45:00,45.9,45.92,45.84,45.85,23710.0,43.8445,43.8636,43.7872,43.7968,23710.0
2015-06-12 14:50:00,45.85,45.92,45.85,45.88,18820.0,43.7968,43.8636,43.7968,43.8254,18820.0
2015-06-12 14:55:00,45.89,45.92,45.83,45.88,46288.0,43.835,43.8636,43.7777,43.8254,46288.0
2015-06-12 15:00:00,45.86,45.92,45.81,45.91,69508.0,43.8063,43.8636,43.7585,43.8541,69508.0
2015-06-12 15:05:00,45.9,45.91,45.83,45.88,28712.0,43.8445,43.8541,43.7777,43.8254,28712.0
2015-06-12 15:10:00,45.91,45.97,45.88,45.9,64038.0,43.8541,43.9114,43.8254,43.8445,64038.0
2015-06-12 15:15:00,45.89,45.96,45.89,45.94,49824.0,43.835,43.9018,43.835,43.8827,49824.0
2015-06-12 15:20:00,45.96,46.05,45.95,46.02,82702.0,43.9018,43.9878,43.8923,43.9591,82702.0
2015-06-12 15:25:00,46.04,46.04,45.93,45.98,111116.0,43.9782,43.9782,43.8732,43.9209,111116.0
2015-06-12 15:30:00,45.98,46.06,45.98,46.01,85440.0,43.9209,43.9974,43.9209,43.9496,85440.0
2015-06-12 15:35:00,46.01,46.07,45.97,46.01,123184.0,43.9496,44.0069,43.9114,43.9496,123184.0
2015-06-12 15:40:00,45.99,46.0,45.93,45.97,89860.0,43.9305,43.94,43.8732,43.9114,89860.0
2015-06-12 15:45:00,45.95,45.99,45.91,45.99,64714.0,43.8923,43.9305,43.8541,43.9305,64714.0
2015-06-12 15:50:00,45.98,46.07,45.96,46.07,96408.0,43.9209,44.0069,43.9018,44.0069,96408.0
2015-06-12 15:55:00,46.07,46.1,45.94,46.0,295332.0,44.0069,44.0356,43.8827,43.94,295332.0
2015-06-15 09:30:00,45.13,45.15,44.24,44.32,1060070.0,43.109,43.1281,42.2589,42.3353,1060070.0
2015-06-15 09:35:00,44.29,44.59,44.24,44.49,487918.0,42.3066,42.5932,42.2589,42.4977,487918.0
2015-06-15 09:40:00,44.48,44.59,44.32,44.33,347326.0,42.4881,42.5932,42.3353,42.3448,347326.0
2015-06-15 09:45:00,44.34,44.45,44.1,44.18,430590.0,42.3544,42.4594,42.1251,42.2015,430590.0
2015-06-15 09:50:00,44.18,44.23,43.86,44.18,698494.0,42.2015,42.2493,41.8959,42.2015,698494.0
2015-06-15 09:55:00,44.16,44.3,44.13,44.21,215118.0,42.1824,42.3162,42.1538,42.2302,215118.0
2015-06-15 10:00:00,44.2,44.49,44.1,44.49,473334.0,42.2206,42.4977,42.1251,42.4977,473334.0
2015-06-15 10:05:00,44.49,44.59,44.39,44.58,179518.0,42.4977,42.5932,42.4021,42.5836,179518.0
2015-06-15 10:10:00,44.57,44.94,44.47,44.8,508650.0,42.5741,42.9275,42.4786,42.7938,508650.0
2015-06-15 10:15:00,44.78,44.86,44.68,44.74,157682.0,42.7747,42.8511,42.6791,42.7365,157682.0
2015-06-15 10:20:00,44.73,44.87,44.66,44.68,153318.0,42.7269,42.8606,42.66,42.6791,153318.0
2015-06-15 10:25:00,44.68,44.76,44.59,44.73,83264.0,42.6791,42.7556,42.5932,42.7269,83264.0
2015-06-15 10:30:00,44.73,44.74,44.63,44.68,68880.0,42.7269,42.7365,42.6314,42.6791,68880.0
2015-06-15 10:35:00,44.68,44.96,44.67,44.83,142500.0,42.6791,42.9466,42.6696,42.8224,142500.0
2015-06-15 10:40:00,44.85,44.9,44.7,44.77,65496.0,42.8415,42.8893,42.6983,42.7651,65496.0
2015-06-15 10:45:00,44.76,44.94,44.75,44.81,103594.0,42.7556,42.9275,42.746,42.8033,103594.0
2015-06-15 10:50:00,44.81,44.9,44.81,44.87,72394.0,42.8033,42.8893,42.8033,42.8606,72394.0
2015-06-15 10:55:00,44.86,44.99,44.85,44.99,188248.0,42.8511,42.9753,42.8415,42.9753,188248.0
2015-06-15 11:00:00,44.99,45.29,44.99,45.16,359358.0,42.9753,43.2618,42.9753,43.1377,359358.0
2015-06-15 11:05:00,45.18,45.35,45.13,45.33,156804.0,43.1568,43.3191,43.109,43.3,156804.0
2015-06-15 11:10:00,45.34,45.71,45.34,45.61,386920.0,43.3096,43.663,43.3096,43.5675,386920.0
2015-06-15 11:15:00,45.63,45.68,45.6,45.64,109500.0,43.5866,43.6344,43.558,43.5962,109500.0
2015-06-15 11:20:00,45.65,45.68,45.47,45.49,175058.0,43.6057,43.6344,43.4338,43.4529,175058.0
2015-06-15 11:25:00,45.48,45.49,45.28,45.28,116912.0,43.4433,43.4529,43.2523,43.2523,116912.0
2015-06-15 11:30:00,45.32,45.57,45.32,45.54,131752.0,43.2905,43.5293,43.2905,43.5006,131752.0
2015-06-15 11:35:00,45.53,45.6,45.53,45.56,64202.0,43.4911,43.558,43.4911,43.5197,64202.0
2015-06-15 11:40:00,45.55,45.72,45.55,45.64,114610.0,43.5102,43.6726,43.5102,43.5962,114610.0
2015-06-15 11:45:00,45.63,45.74,45.59,45.71,59926.0,43.5866,43.6917,43.5484,43.663,59926.0
2015-06-15 11:50:00,45.72,45.88,45.72,45.81,177650.0,43.6726,43.8254,43.6726,43.7585,177650.0
2015-06-15 11:55:00,45.8,45.82,45.66,45.67,56018.0,43.749,43.7681,43.6153,43.6248,56018.0
2015-06-15 12:00:00,45.66,45.67,45.49,45.56,78768.0,43.6153,43.6248,43.4529,43.5197,78768.0
2015-06-15 12:05:00,45.57,45.63,45.54,45.59,27694.0,43.5293,43.5866,43.5006,43.5484,27694.0
2015-06-15 12:10:00,45.6,45.65,45.54,45.63,36136.0,43.558,43.6057,43.5006,43.5866,36136.0
2015-06-15 12:15:00,45.62,45.66,45.59,45.65,25820.0,43.5771,43.6153,43.5484,43.6057,25820.0
2015-06-15 12:20:00,45.66,45.68,45.58,45.61,63490.0,43.6153,43.6344,43.5388,43.5675,63490.0
2015-06-15 12:25:00,45.58,45.59,45.49,45.52,31646.0,43.5388,43.5484,43.4529,43.4815,31646.0
2015-06-15 12:30:00,45.54,45.66,45.54,45.63,50230.0,43.5006,43.6153,43.5006,43.5866,50230.0
2015-06-15 12:35:00,45.62,45.63,45.54,45.58,45674.0,43.5771,43.5866,43.5006,43.5388,45674.0
2015-06-15 12:40:00,45.58,45.63,45.57,45.6,26418.0,43.5388,43.5866,43.5293,43.558,26418.0
2015-06-15 12:45:00,45.59,45.74,45.58,45.74,64456.0,43.5484,43.6917,43.5388,43.6917,64456.0
2015-06-15 12:50:00,45.75,45.76,45.7,45.72,37226.0,43.7012,43.7108,43.6535,43.6726,37226.0
2015-06-15 12:55:00,45.73,45.73,45.64,45.68,51686.0,43.6821,43.6821,43.5962,43.6344,51686.0
2015-06-15 13:00:00,45.67,45.69,45.63,45.66,17214.0,43.6248,43.6439,43.5866,43.6153,17214.0
2015-06-15 13:05:00,45.65,45.65,45.59,45.65,31486.0,43.6057,43.6057,43.5484,43.6057,31486.0
2015-06-15 13:10:00,45.63,45.68,45.6,45.66,32568.0,43.5866,43.6344,43.558,43.6153,32568.0
2015-06-15 13:15:00,45.7,45.72,45.68,45.68,65788.0,43.6535,43.6726,43.6344,43.6344,65788.0
2015-06-15 13:20:00,45.7,45.73,45.62,45.66,85330.0,43.6535,43.6821,43.5771,43.6153,85330.0
2015-06-15 13:25:00,45.59,45.65,45.55,45.63,52150.0,43.5484,43.6057,43.5102,43.5866,52150.0
2015-06-15 13:30:00,45.61,45.63,45.56,45.59,35244.0,43.5675,43.5866,43.5197,43.5484,35244.0
2015-06-15 13:35:00,45.59,45.64,45.58,45.58,21118.0,43.5484,43.5962,43.5388,43.5388,21118.0
2015-06-15 13:40:00,45.6,45.6,45.5,45.58,62246.0,43.558,43.558,43.4624,43.5388,62246.0
2015-06-15 13:45:00,45.58,45.59,45.54,45.56,17938.0,43.5388,43.5484,43.5006,43.5197,17938.0
2015-06-15 13:50:00,45.57,45.75,45.43,45.64,334414.0,43.5293,43.7012,43.3956,43.5962,334414.0
2015-06-15 13:55:00,45.62,45.64,45.52,45.6,46032.0,43.5771,43.5962,43.4815,43.558,46032.0
2015-06-15 14:00:00,45.62,45.63,45.57,45.63,29658.0,43.5771,43.5866,43.5293,43.5866,29658.0
2015-06-15 14:05:00,45.6,45.69,45.55,45.57,70218.0,43.558,43.6439,43.5102,43.5293,70218.0
2015-06-15 14:10:00,45.56,45.67,45.56,45.63,56654.0,43.5197,43.6248,43.5197,43.5866,56654.0
2015-06-15 14:15:00,45.63,45.74,45.62,45.67,70280.0,43.5866,43.6917,43.5771,43.6248,70280.0
2015-06-15 14:20:00,45.67,45.68,45.6,45.62,55796.0,43.6248,43.6344,43.558,43.5771,55796.0
2015-06-15 14:25:00,45.61,45.63,45.55,45.59,87226.0,43.5675,43.5866,43.5102,43.5484,87226.0
2015-06-15 14:30:00,45.6,45.63,45.52,45.52,78918.0,43.558,43.5866,43.4815,43.4815,78918.0
2015-06-15 14:35:00,45.52,45.62,45.52,45.59,31400.0,43.4815,43.5771,43.4815,43.5484,31400.0
2015-06-15 14:40:00,45.59,45.62,45.52,45.58,22510.0,43.5484,43.5771,43.4815,43.5388,22510.0
2015-06-15 14:45:00,45.55,45.68,45.55,45.62,46348.0,43.5102,43.6344,43.5102,43.5771,46348.0
2015-06-15 14:50:00,45.6,45.6,45.49,45.52,79504.0,43.558,43.558,43.4529,43.4815,79504.0
2015-06-15 14:55:00,45.52,45.54,45.45,45.49,37820.0,43.4815,43.5006,43.4147,43.4529,37820.0
2015-06-15 15:00:00,45.49,45.52,45.45,45.45,73786.0,43.4529,43.4815,43.4147,43.4147,73786.0
2015-06-15 15:05:00,45.43,45.46,45.36,45.43,104674.0,43.3956,43.4242,43.3287,43.3956,104674.0
2015-06-15 15:10:00,45.42,45.52,45.41,45.52,58936.0,43.386,43.4815,43.3765,43.4815,58936.0
2015-06-15 15:15:00,45.51,45.54,45.44,45.48,36950.0,43.472,43.5006,43.4051,43.4433,36950.0
2015-06-15 15:20:00,45.47,45.55,45.47,45.48,46352.0,43.4338,43.5102,43.4338,43.4433,46352.0
2015-06-15 15:25:00,45.47,45.54,45.45,45.54,42396.0,43.4338,43.5006,43.4147,43.5006,42396.0
2015-06-15 15:30:00,45.55,45.64,45.52,45.63,109092.0,43.5102,43.5962,43.4815,43.5866,109092.0
2015-06-15 15:35:00,45.63,45.71,45.63,45.71,123122.0,43.5866,43.663,43.5866,43.663,123122.0
2015-06-15 15:40:00,45.71,45.85,45.7,45.81,300248.0,43.663,43.7968,43.6535,43.7585,300248.0
2015-06-15 15:45:00,45.8,45.8,45.69,45.69,108176.0,43.749,43.749,43.6439,43.6439,108176.0
2015-06-15 15:50:00,45.68,45.7,45.64,45.67,101956.0,43.6344,43.6535,43.5962,43.6248,101956.0
2015-06-15 15:55:00,45.66,45.66,45.52,45.59,306794.0,43.6153,43.6153,43.4815,43.5484,306794.0
2015-06-16 09:30:00,45.41,45.57,45.38,45.43,368458.0,43.3765,43.5293,43.3478,43.3956,368458.0
2015-06-16 09:35:00,45.46,46.04,45.46,45.98,616854.0,43.4242,43.9782,43.4242,43.9209,616854.0
2015-06-16 09:40:00,45.99,46.02,45.79,45.84,243868.0,43.9305,43.9591,43.7394,43.7872,243868.0
2015-06-16 09:45:00,45.85,46.0,45.75,45.78,262088.0,43.7968,43.94,43.7012,43.7299,262088.0
2015-06-16 09:50:00,45.8,45.82,45.63,45.7,234914.0,43.749,43.7681,43.5866,43.6535,234914.0
2015-06-16 09:55:00,45.73,45.9,45.72,45.82,192984.0,43.6821,43.8445,43.6726,43.7681,192984.0
2015-06-16 10:00:00,45.8,45.98,45.8,45.94,152228.0,43.749,43.9209,43.749,43.8827,152228.0
2015-06-16 10:05:00,45.95,46.07,45.77,45.79,171398.0,43.8923,44.0069,43.7203,43.7394,171398.0
2015-06-16 10:10:00,45.78,45.79,45.51,45.52,254304.0,43.7299,43.7394,43.472,43.4815,254304.0
2015-06-16 10:15:00,45.52,45.7,45.47,45.66,211464.0,43.4815,43.6535,43.4338,43.6153,211464.0
2015-06-16 10:20:00,45.65,45.74,45.59,45.73,125342.0,43.6057,43.6917,43.5484,43.6821,125342.0
2015-06-16 10:25:00,45.74,45.76,45.58,45.63,126824.0,43.6917,43.7108,43.5388,43.5866,126824.0
2015-06-16 10:30:00,45.63,45.77,45.59,45.61,142436.0,43.5866,43.7203,43.5484,43.5675,142436.0
2015-06-16 10:35:00,45.61,45.65,45.54,45.63,96836.0,43.5675,43.6057,43.5006,43.5866,96836.0
2015-06-16 10:40:00,45.63,45.73,45.62,45.65,198230.0,43.5866,43.6821,43.5771,43.6057,198230.0
2015-06-16 10:45:00,45.65,45.73,45.61,45.73,108394.0,43.6057,43.6821,43.5675,43.6821,108394.0
2015-06-16 10:50:00,45.7,45.72,45.63,45.71,71458.0,43.6535,43.6726,43.5866,43.663,71458.0
2015-06-16 10:55:00,45.73,45.76,45.64,45.74,88278.0,43.6821,43.7108,43.5962,43.6917,88278.0
2015-06-16 11:00:00,45.72,45.88,45.7,45.86,149612.0,43.6726,43.8254,43.6535,43.8063,149612.0
2015-06-16 11:05:00,45.85,45.98,45.85,45.97,142174.0,43.7968,43.9209,43.7968,43.9114,142174.0
2015-06-16 11:10:00,45.97,46.2,45.97,46.2,330006.0,43.9114,44.1311,43.9114,44.1311,330006.0
2015-06-16 11:15:00,46.2,46.33,46.16,46.18,336306.0,44.1311,44.2553,44.0929,44.112,336306.0
2015-06-16 11:20:00,46.2,46.26,46.18,46.18,89326.0,44.1311,44.1884,44.112,44.112,89326.0
2015-06-16 11:25:00,46.18,46.26,46.16,46.17,101534.0,44.112,44.1884,44.0929,44.1024,101534.0
2015-06-16 11:30:00,46.16,46.29,46.16,46.27,125712.0,44.0929,44.2171,44.0929,44.1979,125712.0
2015-06-16 11:35:00,46.27,46.3,46.18,46.18,127788.0,44.1979,44.2266,44.112,44.112,127788.0
2015-06-16 11:40:00,46.17,46.23,46.15,46.23,85990.0,44.1024,44.1597,44.0833,44.1597,85990.0
2015-06-16 11:45:00,46.24,46.24,46.12,46.21,110480.0,44.1693,44.1693,44.0547,44.1406,110480.0
2015-06-16 11:50:00,46.22,46.28,46.17,46.19,65160.0,44.1502,44.2075,44.1024,44.1215,65160.0
2015-06-16 11:55:00,46.18,46.24,46.14,46.18,63722.0,44.112,44.1693,44.0738,44.112,63722.0
2015-06-16 12:00:00,46.2,46.21,46.13,46.15,40784.0,44.1311,44.1406,44.0642,44.0833,40784.0
2015-06-16 12:05:00,46.14,46.15,46.09,46.09,30190.0,44.0738,44.0833,44.026,44.026,30190.0
2015-06-16 12:10:00,46.08,46.16,46.07,46.11,49128.0,44.0165,44.0929,44.0069,44.0451,49128.0
2015-06-16 12:15:00,46.12,46.24,46.1,46.23,77684.0,44.0547,44.1693,44.0356,44.1597,77684.0
2015-06-16 12:20:00,46.23,46.31,46.22,46.3,107158.0,44.1597,44.2362,44.1502,44.2266,107158.0
2015-06-16 12:25:00,46.3,46.39,46.3,46.35,118278.0,44.2266,44.3126,44.2266,44.2744,118278.0
2015-06-16 12:30:00,46.37,46.46,46.34,46.41,120558.0,44.2935,44.3794,44.2648,44.3317,120558.0
2015-06-16 12:35:00,46.43,46.52,46.43,46.48,127942.0,44.3508,44.4368,44.3508,44.3985,127942.0
2015-06-16 12:40:00,46.47,46.48,46.37,46.38,116542.0,44.389,44.3985,44.2935,44.303,116542.0
2015-06-16 12:45:00,46.4,46.49,46.39,46.48,64128.0,44.3221,44.4081,44.3126,44.3985,64128.0
2015-06-16 12:50:00,46.48,46.51,46.42,46.42,46186.0,44.3985,44.4272,44.3412,44.3412,46186.0
2015-06-16 12:55:00,46.44,46.46,46.41,46.42,19390.0,44.3603,44.3794,44.3317,44.3412,19390.0
2015-06-16 13:00:00,46.46,46.54,46.46,46.49,99156.0,44.3794,44.4559,44.3794,44.4081,99156.0
2015-06-16 13:05:00,46.5,46.51,46.41,46.42,84296.0,44.4176,44.4272,44.3317,44.3412,84296.0
2015-06-16 13:10:00,46.42,46.42,46.34,46.38,95640.0,44.3412,44.3412,44.2648,44.303,95640.0
2015-06-16 13:15:00,46.37,46.38,46.32,46.32,24802.0,44.2935,44.303,44.2457,44.2457,24802.0
2015-06-16 13:20:00,46.33,46.4,46.33,46.39,43962.0,44.2553,44.3221,44.2553,44.3126,43962.0
2015-06-16 13:25:00,46.4,46.47,46.39,46.46,110042.0,44.3221,44.389,44.3126,44.3794,110042.0
2015-06-16 13:30:00,46.48,46.55,46.45,46.47,66630.0,44.3985,44.4654,44.3699,44.389,66630.0
2015-06-16 13:35:00,46.47,46.52,46.43,46.45,44088.0,44.389,44.4368,44.3508,44.3699,44088.0
2015-06-16 13:40:00,46.44,46.49,46.44,46.44,24100.0,44.3603,44.4081,44.3603,44.3603,24100.0
2015-06-16 13:45:00,46.44,46.51,46.43,46.49,30330.0,44.3603,44.4272,44.3508,44.4081,30330.0
2015-06-16 13:50:00,46.5,46.55,46.48,46.53,46450.0,44.4176,44.4654,44.3985,44.4463,46450.0
2015-06-16 13:55:00,46.55,46.56,46.52,46.54,58692.0,44.4654,44.475,44.4368,44.4559,58692.0
2015-06-16 14:00:00,46.55,46.63,46.55,46.61,153656.0,44.4654,44.5418,44.4654,44.5227,153656.0
2015-06-16 14:05:00,46.62,46.79,46.61,46.77,264574.0,44.5323,44.6947,44.5227,44.6756,264574.0
2015-06-16 14:10:00,46.76,46.79,46.71,46.72,65840.0,44.666,44.6947,44.6182,44.6278,65840.0
2015-06-16 14:15:00,46.73,46.74,46.7,46.72,19982.0,44.6373,44.6469,44.6087,44.6278,19982.0
2015-06-16 14:20:00,46.71,46.78,46.68,46.71,76104.0,44.6182,44.6851,44.5896,44.6182,76104.0
2015-06-16 14:25:00,46.73,46.75,46.68,46.7,83460.0,44.6373,44.6565,44.5896,44.6087,83460.0
2015-06-16 14:30:00,46.68,46.68,46.63,46.67,89744.0,44.5896,44.5896,44.5418,44.58,89744.0
2015-06-16 14:35:00,46.67,46.67,46.62,46.62,35194.0,44.58,44.58,44.5323,44.5323,35194.0
2015-06-16 14:40:00,46.6,46.63,46.52,46.54,73848.0,44.5132,44.5418,44.4368,44.4559,73848.0
2015-06-16 14:45:00,46.54,46.55,46.49,46.54,48742.0,44.4559,44.4654,44.4081,44.4559,48742.0
2015-06-16 14:50:00,46.54,46.56,46.5,46.54,53082.0,44.4559,44.475,44.4176,44.4559,53082.0
2015-06-16 14:55:00,46.55,46.58,46.52,46.54,61624.0,44.4654,44.4941,44.4368,44.4559,61624.0
2015-06-16 15:00:00,46.55,46.6,46.5,46.59,86220.0,44.4654,44.5132,44.4176,44.5036,86220.0
2015-06-16 15:05:00,46.59,46.6,46.52,46.55,41996.0,44.5036,44.5132,44.4368,44.4654,41996.0
2015-06-16 15:10:00,46.58,46.62,46.5,46.5,70294.0,44.4941,44.5323,44.4176,44.4176,70294.0
2015-06-16 15:15:00,46.52,46.54,46.42,46.44,107346.0,44.4368,44.4559,44.3412,44.3603,107346.0
2015-06-16 15:20:00,46.43,46.49,46.38,46.46,72524.0,44.3508,44.4081,44.303,44.3794,72524.0
2015-06-16 15:25:00,46.49,46.52,46.46,46.5,21600.0,44.4081,44.4368,44.3794,44.4176,21600.0
2015-06-16 15:30:00,46.52,46.56,46.51,46.53,40614.0,44.4368,44.475,44.4272,44.4463,40614.0
2015-06-16 15:35:00,46.53,46.57,46.49,46.52,79190.0,44.4463,44.4845,44.4081,44.4368,79190.0
2015-06-16 15:40:00,46.51,46.52,46.38,46.4,52754.0,44.4272,44.4368,44.303,44.3221,52754.0
2015-06-16 15:45:00,46.42,46.53,46.42,46.53,122582.0,44.3412,44.4463,44.3412,44.4463,122582.0
2015-06-16 15:50:00,46.52,46.54,46.46,46.49,62512.0,44.4368,44.4559,44.3794,44.4081,62512.0
2015-06-16 15:55:00,46.48,46.52,46.42,46.52,123208.0,44.3985,44.4368,44.3412,44.4368,123208.0
2015-06-17 09:30:00,46.88,47.12,46.87,47.06,483432.0,44.7806,45.0099,44.7711,44.9526,483432.0
2015-06-17 09:35:00,47.11,47.13,46.98,47.02,139860.0,45.0003,45.0194,44.8762,44.9144,139860.0
2015-06-17 09:40:00,47.02,47.13,46.97,47.08,256978.0,44.9144,45.0194,44.8666,44.9717,256978.0
2015-06-17 09:45:00,47.12,47.13,47.02,47.04,152078.0,45.0099,45.0194,44.9144,44.9335,152078.0
2015-06-17 09:50:00,47.06,47.09,46.99,47.01,206254.0,44.9526,44.9812,44.8857,44.9048,206254.0
2015-06-17 09:55:00,47.0,47.07,46.95,47.07,156294.0,44.8953,44.9621,44.8475,44.9621,156294.0
2015-06-17 10:00:00,47.07,47.11,46.9,46.92,112330.0,44.9621,45.0003,44.7997,44.8188,112330.0
2015-06-17 10:05:00,46.92,46.93,46.8,46.9,59658.0,44.8188,44.8284,44.7042,44.7997,59658.0
2015-06-17 10:10:00,46.88,46.91,46.85,46.87,24806.0,44.7806,44.8093,44.752,44.7711,24806.0
2015-06-17 10:15:00,46.88,46.88,46.79,46.82,81552.0,44.7806,44.7806,44.6947,44.7233,81552.0
2015-06-17 10:20:00,46.81,46.88,46.8,46.84,67132.0,44.7138,44.7806,44.7042,44.7424,67132.0
2015-06-17 10:25:00,46.83,46.92,46.81,46.88,73602.0,44.7329,44.8188,44.7138,44.7806,73602.0
2015-06-17 10:30:00,46.87,46.87,46.77,46.8,70434.0,44.7711,44.7711,44.6756,44.7042,70434.0
2015-06-17 10:35:00,46.8,46.9,46.8,46.82,52226.0,44.7042,44.7997,44.7042,44.7233,52226.0
2015-06-17 10:40:00,46.81,46.85,46.77,46.83,20740.0,44.7138,44.752,44.6756,44.7329,20740.0
2015-06-17 10:45:00,46.84,46.87,46.74,46.85,107742.0,44.7424,44.7711,44.6469,44.752,107742.0
2015-06-17 10:50:00,46.85,46.85,46.68,46.78,166924.0,44.752,44.752,44.5896,44.6851,166924.0
2015-06-17 10:55:00,46.77,46.88,46.77,46.87,60798.0,44.6756,44.7806,44.6756,44.7711,60798.0
2015-06-17 11:00:00,46.88,46.93,46.85,46.91,86726.0,44.7806,44.8284,44.752,44.8093,86726.0
2015-06-17 11:05:00,46.88,46.88,46.76,46.78,62526.0,44.7806,44.7806,44.666,44.6851,62526.0
2015-06-17 11:10:00,46.77,46.8,46.66,46.7,144788.0,44.6756,44.7042,44.5705,44.6087,144788.0
2015-06-17 11:15:00,46.71,46.73,46.63,46.69,68090.0,44.6182,44.6373,44.5418,44.5991,68090.0
2015-06-17 11:20:00,46.69,46.72,46.62,46.7,46080.0,44.5991,44.6278,44.5323,44.6087,46080.0
2015-06-17 11:25:00,46.68,46.69,46.51,46.53,108230.0,44.5896,44.5991,44.4272,44.4463,108230.0
2015-06-17 11:30:00,46.52,46.57,46.47,46.56,107652.0,44.4368,44.4845,44.389,44.475,107652.0
2015-06-17 11:35:00,46.54,46.56,46.5,46.54,61572.0,44.4559,44.475,44.4176,44.4559,61572.0
2015-06-17 11:40:00,46.52,46.56,46.49,46.49,47524.0,44.4368,44.475,44.4081,44.4081,47524.0
2015-06-17 11:45:00,46.49,46.55,46.42,46.54,69192.0,44.4081,44.4654,44.3412,44.4559,69192.0
2015-06-17 11:50:00,46.55,46.7,46.52,46.67,127294.0,44.4654,44.6087,44.4368,44.58,127294.0
2015-06-17 11:55:00,46.65,46.66,46.55,46.57,45934.0,44.5609,44.5705,44.4654,44.4845,45934.0
2015-06-17 12:00:00,46.56,46.59,46.51,46.51,58104.0,44.475,44.5036,44.4272,44.4272,58104.0
2015-06-17 12:05:00,46.53,46.58,46.37,46.45,101294.0,44.4463,44.4941,44.2935,44.3699,101294.0
2015-06-17 12:10:00,46.43,46.45,46.35,46.37,37596.0,44.3508,44.3699,44.2744,44.2935,37596.0
2015-06-17 12:15:00,46.39,46.39,46.26,46.3,69314.0,44.3126,44.3126,44.1884,44.2266,69314.0
2015-06-17 12:20:00,46.28,46.37,46.27,46.35,49474.0,44.2075,44.2935,44.1979,44.2744,49474.0
2015-06-17 12:25:00,46.35,46.38,46.3,46.35,33772.0,44.2744,44.303,44.2266,44.2744,33772.0
2015-06-17 12:30:00,46.36,46.37,46.31,46.36,20402.0,44.2839,44.2935,44.2362,44.2839,20402.0
2015-06-17 12:35:00,46.35,46.42,46.32,46.4,37756.0,44.2744,44.3412,44.2457,44.3221,37756.0
2015-06-17 12:40:00,46.38,46.43,46.27,46.31,37436.0,44.303,44.3508,44.1979,44.2362,37436.0
2015-06-17 12:45:00,46.31,46.33,46.23,46.27,45096.0,44.2362,44.2553,44.1597,44.1979,45096.0
2015-06-17 12:50:00,46.26,46.27,46.16,46.22,61654.0,44.1884,44.1979,44.0929,44.1502,61654.0
2015-06-17 12:55:00,46.2,46.28,46.07,46.27,93456.0,44.1311,44.2075,44.0069,44.1979,93456.0
2015-06-17 13:00:00,46.25,46.29,46.18,46.27,56102.0,44.1788,44.2171,44.112,44.1979,56102.0
2015-06-17 13:05:00,46.28,46.4,46.26,46.38,96360.0,44.2075,44.3221,44.1884,44.303,96360.0
2015-06-17 13:10:00,46.38,46.42,46.29,46.38,70974.0,44.303,44.3412,44.2171,44.303,70974.0
2015-06-17 13:15:00,46.38,46.42,46.36,46.39,88168.0,44.303,44.3412,44.2839,44.3126,88168.0
2015-06-17 13:20:00,46.43,46.44,46.36,46.39,36168.0,44.3508,44.3603,44.2839,44.3126,36168.0
2015-06-17 13:25:00,46.41,46.49,46.4,46.41,66524.0,44.3317,44.4081,44.3221,44.3317,66524.0
2015-06-17 13:30:00,46.41,46.41,46.33,46.35,110148.0,44.3317,44.3317,44.2553,44.2744,110148.0
2015-06-17 13:35:00,46.35,46.36,46.26,46.27,64732.0,44.2744,44.2839,44.1884,44.1979,64732.0
2015-06-17 13:40:00,46.32,46.33,46.26,46.29,53932.0,44.2457,44.2553,44.1884,44.2171,53932.0
2015-06-17 13:45:00,46.3,46.32,46.22,46.26,85714.0,44.2266,44.2457,44.1502,44.1884,85714.0
2015-06-17 13:50:00,46.29,46.38,46.26,46.37,39294.0,44.2171,44.303,44.1884,44.2935,39294.0
2015-06-17 13:55:00,46.4,46.51,46.39,46.41,92992.0,44.3221,44.4272,44.3126,44.3317,92992.0
2015-06-17 14:00:00,46.34,46.98,46.13,46.85,564792.0,44.2648,44.8762,44.0642,44.752,564792.0
2015-06-17 14:05:00,46.82,46.89,46.65,46.8,177998.0,44.7233,44.7902,44.5609,44.7042,177998.0
2015-06-17 14:10:00,46.77,46.87,46.73,46.81,107824.0,44.6756,44.7711,44.6373,44.7138,107824.0
2015-06-17 14:15:00,46.85,46.88,46.44,46.48,192082.0,44.752,44.7806,44.3603,44.3985,192082.0
2015-06-17 14:20:00,46.47,46.51,46.07,46.17,249868.0,44.389,44.4272,44.0069,44.1024,249868.0
2015-06-17 14:25:00,46.17,46.35,46.16,46.27,127840.0,44.1024,44.2744,44.0929,44.1979,127840.0
2015-06-17 14:30:00,46.25,46.63,46.2,46.47,248818.0,44.1788,44.5418,44.1311,44.389,248818.0
2015-06-17 14:35:00,46.45,46.46,46.31,46.46,158152.0,44.3699,44.3794,44.2362,44.3794,158152.0
2015-06-17 14:40:00,46.46,46.78,46.45,46.7,321004.0,44.3794,44.6851,44.3699,44.6087,321004.0
2015-06-17 14:45:00,46.68,46.86,46.68,46.75,194510.0,44.5896,44.7615,44.5896,44.6565,194510.0
2015-06-17 14:50:00,46.76,46.85,46.68,46.84,92182.0,44.666,44.752,44.5896,44.7424,92182.0
2015-06-17 14:55:00,46.85,46.85,46.69,46.7,69432.0,44.752,44.752,44.5991,44.6087,69432.0
2015-06-17 15:00:00,46.73,46.73,46.48,46.5,219188.0,44.6373,44.6373,44.3985,44.4176,219188.0
2015-06-17 15:05:00,46.52,46.54,46.38,46.4,151966.0,44.4368,44.4559,44.303,44.3221,151966.0
2015-06-17 15:10:00,46.4,46.49,46.29,46.48,145974.0,44.3221,44.4081,44.2171,44.3985,145974.0
2015-06-17 15:15:00,46.48,46.68,46.48,46.6,216578.0,44.3985,44.5896,44.3985,44.5132,216578.0
2015-06-17 15:20:00,46.59,46.7,46.56,46.63,143386.0,44.5036,44.6087,44.475,44.5418,143386.0
2015-06-17 15:25:00,46.66,46.68,46.57,46.6,165974.0,44.5705,44.5896,44.4845,44.5132,165974.0
2015-06-17 15:30:00,46.62,46.64,46.45,46.48,103366.0,44.5323,44.5514,44.3699,44.3985,103366.0
2015-06-17 15:35:00,46.48,46.64,46.47,46.52,173636.0,44.3985,44.5514,44.389,44.4368,173636.0
2015-06-17 15:40:00,46.48,46.5,46.4,46.42,106620.0,44.3985,44.4176,44.3221,44.3412,106620.0
2015-06-17 15:45:00,46.42,46.46,46.3,46.43,110776.0,44.3412,44.3794,44.2266,44.3508,110776.0
2015-06-17 15:50:00,46.43,46.52,46.41,46.52,121486.0,44.3508,44.4368,44.3317,44.4368,121486.0
2015-06-17 15:55:00,46.51,46.52,46.3,46.32,191502.0,44.4272,44.4368,44.2266,44.2457,191502.0
2015-06-18 09:30:00,46.99,47.08,46.88,47.08,425094.0,44.8857,44.9717,44.7806,44.9717,425094.0
2015-06-18 09:35:00,47.07,47.27,47.05,47.12,492870.0,44.9621,45.1532,44.943,45.0099,492870.0
2015-06-18 09:40:00,47.13,47.23,47.11,47.18,191774.0,45.0194,45.115,45.0003,45.0672,191774.0
2015-06-18 09:45:00,47.17,47.5,47.17,47.35,453474.0,45.0576,45.3729,45.0576,45.2296,453474.0
2015-06-18 09:50:00,47.37,47.47,47.34,47.41,124370.0,45.2487,45.3442,45.22,45.2869,124370.0
2015-06-18 09:55:00,47.41,47.41,47.26,47.39,116574.0,45.2869,45.2869,45.1436,45.2678,116574.0
2015-06-18 10:00:00,47.4,47.52,47.31,47.45,279110.0,45.2773,45.392,45.1914,45.3251,279110.0
2015-06-18 10:05:00,47.47,47.69,47.47,47.62,279178.0,45.3442,45.5544,45.3442,45.4875,279178.0
2015-06-18 10:10:00,47.67,47.7,47.58,47.68,153730.0,45.5353,45.5639,45.4493,45.5448,153730.0
2015-06-18 10:15:00,47.68,47.88,47.68,47.73,295026.0,45.5448,45.7358,45.5448,45.5926,295026.0
2015-06-18 10:20:00,47.75,47.83,47.7,47.79,69162.0,45.6117,45.6881,45.5639,45.6499,69162.0
2015-06-18 10:25:00,47.8,47.85,47.73,47.76,109698.0,45.6594,45.7072,45.5926,45.6212,109698.0
2015-06-18 10:30:00,47.79,47.85,47.64,47.68,96088.0,45.6499,45.7072,45.5066,45.5448,96088.0
2015-06-18 10:35:00,47.67,47.76,47.63,47.76,74526.0,45.5353,45.6212,45.497,45.6212,74526.0
2015-06-18 10:40:00,47.74,47.81,47.68,47.76,109354.0,45.6021,45.669,45.5448,45.6212,109354.0
2015-06-18 10:45:00,47.77,47.94,47.77,47.93,192254.0,45.6308,45.7932,45.6308,45.7836,192254.0
2015-06-18 10:50:00,47.93,48.02,47.91,47.93,249382.0,45.7836,45.8696,45.7645,45.7836,249382.0
2015-06-18 10:55:00,47.94,47.94,47.73,47.77,96278.0,45.7932,45.7932,45.5926,45.6308,96278.0
2015-06-18 11:00:00,47.77,47.82,47.68,47.79,147736.0,45.6308,45.6785,45.5448,45.6499,147736.0
2015-06-18 11:05:00,47.82,48.1,47.79,48.08,212836.0,45.6785,45.946,45.6499,45.9269,212836.0
2015-06-18 11:10:00,48.08,48.24,48.08,48.18,196448.0,45.9269,46.0797,45.9269,46.0224,196448.0
2015-06-18 11:15:00,48.17,48.2,48.1,48.11,80344.0,46.0129,46.0415,45.946,45.9555,80344.0
2015-06-18 11:20:00,48.12,48.2,48.1,48.16,66738.0,45.9651,46.0415,45.946,46.0033,66738.0
2015-06-18 11:25:00,48.16,48.24,48.15,48.22,68380.0,46.0033,46.0797,45.9938,46.0606,68380.0
2015-06-18 11:30:00,48.24,48.31,48.23,48.27,74566.0,46.0797,46.1466,46.0702,46.1084,74566.0
2015-06-18 11:35:00,48.24,48.3,48.23,48.28,38442.0,46.0797,46.137,46.0702,46.1179,38442.0
2015-06-18 11:40:00,48.27,48.33,48.26,48.27,42990.0,46.1084,46.1657,46.0988,46.1084,42990.0
2015-06-18 11:45:00,48.27,48.32,48.25,48.27,39238.0,46.1084,46.1561,46.0893,46.1084,39238.0
2015-06-18 11:50:00,48.27,48.33,48.24,48.31,57124.0,46.1084,46.1657,46.0797,46.1466,57124.0
2015-06-18 11:55:00,48.26,48.34,48.26,48.33,74018.0,46.0988,46.1752,46.0988,46.1657,74018.0
2015-06-18 12:00:00,48.32,48.38,48.32,48.35,84926.0,46.1561,46.2135,46.1561,46.1848,84926.0
2015-06-18 12:05:00,48.35,48.35,48.23,48.27,36696.0,46.1848,46.1848,46.0702,46.1084,36696.0
2015-06-18 12:10:00,48.24,48.3,48.23,48.26,27832.0,46.0797,46.137,46.0702,46.0988,27832.0
2015-06-18 12:15:00,48.29,48.3,48.22,48.22,33148.0,46.1275,46.137,46.0606,46.0606,33148.0
2015-06-18 12:20:00,48.23,48.47,48.23,48.42,176546.0,46.0702,46.2994,46.0702,46.2517,176546.0
2015-06-18 12:25:00,48.42,48.45,48.35,48.41,49842.0,46.2517,46.2803,46.1848,46.2421,49842.0
2015-06-18 12:30:00,48.43,48.53,48.41,48.49,142004.0,46.2612,46.3567,46.2421,46.3185,142004.0
2015-06-18 12:35:00,48.48,48.52,48.26,48.4,136810.0,46.309,46.3472,46.0988,46.2326,136810.0
2015-06-18 12:40:00,48.4,48.43,48.38,48.41,13060.0,46.2326,46.2612,46.2135,46.2421,13060.0
2015-06-18 12:45:00,48.4,48.48,48.4,48.42,37782.0,46.2326,46.309,46.2326,46.2517,37782.0
2015-06-18 12:50:00,48.43,48.45,48.32,48.33,109166.0,46.2612,46.2803,46.1561,46.1657,109166.0
2015-06-18 12:55:00,48.34,48.34,48.22,48.24,72062.0,46.1752,46.1752,46.0606,46.0797,72062.0
2015-06-18 13:00:00,48.24,48.27,48.23,48.24,32850.0,46.0797,46.1084,46.0702,46.0797,32850.0
2015-06-18 13:05:00,48.23,48.26,48.16,48.16,77130.0,46.0702,46.0988,46.0033,46.0033,77130.0
2015-06-18 13:10:00,48.16,48.27,48.16,48.23,65236.0,46.0033,46.1084,46.0033,46.0702,65236.0
2015-06-18 13:15:00,48.24,48.25,48.16,48.2,80998.0,46.0797,46.0893,46.0033,46.0415,80998.0
2015-06-18 13:20:00,48.2,48.21,47.94,47.95,247996.0,46.0415,46.0511,45.7932,45.8027,247996.0
2015-06-18 13:25:00,47.95,48.05,47.95,48.03,78288.0,45.8027,45.8982,45.8027,45.8791,78288.0
2015-06-18 13:30:00,48.04,48.16,48.02,48.09,82354.0,45.8887,46.0033,45.8696,45.9364,82354.0
2015-06-18 13:35:00,48.1,48.15,48.09,48.11,36508.0,45.946,45.9938,45.9364,45.9555,36508.0
2015-06-18 13:40:00,48.13,48.18,48.13,48.15,23498.0,45.9747,46.0224,45.9747,45.9938,23498.0
2015-06-18 13:45:00,48.18,48.2,48.07,48.12,37836.0,46.0224,46.0415,45.9173,45.9651,37836.0
2015-06-18 13:50:00,48.1,48.13,48.09,48.1,18298.0,45.946,45.9747,45.9364,45.946,18298.0
2015-06-18 13:55:00,48.1,48.17,48.1,48.12,32868.0,45.946,46.0129,45.946,45.9651,32868.0
2015-06-18 14:00:00,48.1,48.2,48.1,48.19,62950.0,45.946,46.0415,45.946,46.032,62950.0
2015-06-18 14:05:00,48.18,48.2,48.15,48.17,21210.0,46.0224,46.0415,45.9938,46.0129,21210.0
2015-06-18 14:10:00,48.17,48.18,48.13,48.17,28000.0,46.0129,46.0224,45.9747,46.0129,28000.0
2015-06-18 14:15:00,48.15,48.17,48.13,48.13,21108.0,45.9938,46.0129,45.9747,45.9747,21108.0
2015-06-18 14:20:00,48.13,48.15,48.05,48.11,51506.0,45.9747,45.9938,45.8982,45.9555,51506.0
2015-06-18 14:25:00,48.1,48.1,48.01,48.07,51282.0,45.946,45.946,45.86,45.9173,51282.0
2015-06-18 14:30:00,48.09,48.12,48.05,48.08,112562.0,45.9364,45.9651,45.8982,45.9269,112562.0
2015-06-18 14:35:00,48.07,48.17,48.04,48.16,75264.0,45.9173,46.0129,45.8887,46.0033,75264.0
2015-06-18 14:40:00,48.16,48.22,48.16,48.21,37704.0,46.0033,46.0606,46.0033,46.0511,37704.0
2015-06-18 14:45:00,48.19,48.21,48.13,48.19,62470.0,46.032,46.0511,45.9747,46.032,62470.0
2015-06-18 14:50:00,48.21,48.23,48.18,48.19,77624.0,46.0511,46.0702,46.0224,46.032,77624.0
2015-06-18 14:55:00,48.18,48.22,48.18,48.22,43896.0,46.0224,46.0606,46.0224,46.0606,43896.0
2015-06-18 15:00:00,48.24,48.24,48.13,48.16,38886.0,46.0797,46.0797,45.9747,46.0033,38886.0
2015-06-18 15:05:00,48.15,48.15,48.07,48.08,46320.0,45.9938,45.9938,45.9173,45.9269,46320.0
2015-06-18 15:10:00,48.07,48.1,48.06,48.09,54304.0,45.9173,45.946,45.9078,45.9364,54304.0
2015-06-18 15:15:00,48.1,48.13,48.04,48.13,62580.0,45.946,45.9747,45.8887,45.9747,62580.0
2015-06-18 15:20:00,48.12,48.2,48.12,48.18,76192.0,45.9651,46.0415,45.9651,46.0224,76192.0
2015-06-18 15:25:00,48.18,48.33,48.17,48.33,137140.0,46.0224,46.1657,46.0129,46.1657,137140.0
2015-06-18 15:30:00,48.34,48.41,48.34,48.36,108008.0,46.1752,46.2421,46.1752,46.1944,108008.0
2015-06-18 15:35:00,48.36,48.38,48.3,48.33,94544.0,46.1944,46.2135,46.137,46.1657,94544.0
2015-06-18 15:40:00,48.34,48.36,48.3,48.35,64064.0,46.1752,46.1944,46.137,46.1848,64064.0
2015-06-18 15:45:00,48.34,48.34,48.2,48.21,117054.0,46.1752,46.1752,46.0415,46.0511,117054.0
2015-06-18 15:50:00,48.23,48.23,48.12,48.12,102890.0,46.0702,46.0702,45.9651,45.9651,102890.0
2015-06-18 15:55:00,48.13,48.17,48.08,48.17,335966.0,45.9747,46.0129,45.9269,46.0129,335966.0
2015-06-19 09:30:00,48.15,48.29,47.98,48.14,262138.0,45.9938,46.1275,45.8314,45.9842,262138.0
2015-06-19 09:35:00,48.13,48.2,47.88,47.93,152922.0,45.9747,46.0415,45.7358,45.7836,152922.0
2015-06-19 09:40:00,47.89,48.08,47.81,48.08,140564.0,45.7454,45.9269,45.669,45.9269,140564.0
2015-06-19 09:45:00,48.05,48.05,47.87,47.88,82058.0,45.8982,45.8982,45.7263,45.7358,82058.0
2015-06-19 09:50:00,47.87,48.03,47.87,47.94,110584.0,45.7263,45.8791,45.7263,45.7932,110584.0
2015-06-19 09:55:00,47.92,48.01,47.88,47.99,66862.0,45.7741,45.86,45.7358,45.8409,66862.0
2015-06-19 10:00:00,47.98,48.1,47.91,47.92,108390.0,45.8314,45.946,45.7645,45.7741,108390.0
2015-06-19 10:05:00,47.91,48.05,47.88,47.97,117542.0,45.7645,45.8982,45.7358,45.8218,117542.0
2015-06-19 10:10:00,47.98,48.05,47.94,47.99,39888.0,45.8314,45.8982,45.7932,45.8409,39888.0
2015-06-19 10:15:00,47.99,48.03,47.95,48.02,37130.0,45.8409,45.8791,45.8027,45.8696,37130.0
2015-06-19 10:20:00,48.0,48.17,48.0,48.13,102216.0,45.8505,46.0129,45.8505,45.9747,102216.0
2015-06-19 10:25:00,48.14,48.19,48.12,48.18,56404.0,45.9842,46.032,45.9651,46.0224,56404.0
2015-06-19 10:30:00,48.17,48.17,48.08,48.1,39014.0,46.0129,46.0129,45.9269,45.946,39014.0
2015-06-19 10:35:00,48.09,48.24,48.05,48.05,84734.0,45.9364,46.0797,45.8982,45.8982,84734.0
2015-06-19 10:40:00,48.09,48.13,48.08,48.12,20876.0,45.9364,45.9747,45.9269,45.9651,20876.0
2015-06-19 10:45:00,48.14,48.38,48.14,48.35,130494.0,45.9842,46.2135,45.9842,46.1848,130494.0
2015-06-19 10:50:00,48.35,48.42,48.32,48.4,66414.0,46.1848,46.2517,46.1561,46.2326,66414.0
2015-06-19 10:55:00,48.37,48.43,48.35,48.42,69056.0,46.2039,46.2612,46.1848,46.2517,69056.0
2015-06-19 11:00:00,48.42,48.44,48.35,48.4,38278.0,46.2517,46.2708,46.1848,46.2326,38278.0
2015-06-19 11:05:00,48.41,48.41,48.34,48.35,56916.0,46.2421,46.2421,46.1752,46.1848,56916.0
2015-06-19 11:10:00,48.36,48.39,48.34,48.35,33888.0,46.1944,46.223,46.1752,46.1848,33888.0
2015-06-19 11:15:00,48.35,48.4,48.34,48.38,13532.0,46.1848,46.2326,46.1752,46.2135,13532.0
2015-06-19 11:20:00,48.38,48.4,48.32,48.37,27256.0,46.2135,46.2326,46.1561,46.2039,27256.0
2015-06-19 11:25:00,48.38,48.4,48.3,48.3,35280.0,46.2135,46.2326,46.137,46.137,35280.0
2015-06-19 11:30:00,48.35,48.38,48.3,48.38,67714.0,46.1848,46.2135,46.137,46.2135,67714.0
2015-06-19 11:35:00,48.37,48.4,48.34,48.34,23818.0,46.2039,46.2326,46.1752,46.1752,23818.0
2015-06-19 11:40:00,48.35,48.37,48.29,48.31,26800.0,46.1848,46.2039,46.1275,46.1466,26800.0
2015-06-19 11:45:00,48.31,48.31,48.2,48.29,81208.0,46.1466,46.1466,46.0415,46.1275,81208.0
2015-06-19 11:50:00,48.29,48.3,48.19,48.24,56672.0,46.1275,46.137,46.032,46.0797,56672.0
2015-06-19 11:55:00,48.24,48.25,48.13,48.19,35980.0,46.0797,46.0893,45.9747,46.032,35980.0
2015-06-19 12:00:00,48.18,48.2,48.13,48.15,46670.0,46.0224,46.0415,45.9747,45.9938,46670.0
2015-06-19 12:05:00,48.15,48.15,48.08,48.1,50518.0,45.9938,45.9938,45.9269,45.946,50518.0
2015-06-19 12:10:00,48.12,48.2,48.12,48.13,30738.0,45.9651,46.0415,45.9651,45.9747,30738.0
2015-06-19 12:15:00,48.15,48.18,48.12,48.15,29354.0,45.9938,46.0224,45.9651,45.9938,29354.0
2015-06-19 12:20:00,48.17,48.17,48.11,48.11,8800.0,46.0129,46.0129,45.9555,45.9555,8800.0
2015-06-19 12:25:00,48.13,48.23,48.13,48.15,52188.0,45.9747,46.0702,45.9747,45.9938,52188.0
2015-06-19 12:30:00,48.15,48.17,48.09,48.15,57688.0,45.9938,46.0129,45.9364,45.9938,57688.0
2015-06-19 12:35:00,48.17,48.19,48.09,48.1,28594.0,46.0129,46.032,45.9364,45.946,28594.0
2015-06-19 12:40:00,48.13,48.17,48.13,48.16,10666.0,45.9747,46.0129,45.9747,46.0033,10666.0
2015-06-19 12:45:00,48.17,48.2,48.14,48.16,60178.0,46.0129,46.0415,45.9842,46.0033,60178.0
2015-06-19 12:50:00,48.18,48.19,48.13,48.18,13252.0,46.0224,46.032,45.9747,46.0224,13252.0
2015-06-19 12:55:00,48.19,48.19,48.16,48.17,5162.0,46.032,46.032,46.0033,46.0129,5162.0
2015-06-19 13:00:00,48.16,48.2,48.16,48.19,20560.0,46.0033,46.0415,46.0033,46.032,20560.0
2015-06-19 13:05:00,48.18,48.18,48.16,48.16,8764.0,46.0224,46.0224,46.0033,46.0033,8764.0
2015-06-19 13:10:00,48.15,48.2,48.15,48.2,6998.0,45.9938,46.0415,45.9938,46.0415,6998.0
2015-06-19 13:15:00,48.18,48.28,48.18,48.25,44646.0,46.0224,46.1179,46.0224,46.0893,44646.0
2015-06-19 13:20:00,48.25,48.28,48.23,48.27,29242.0,46.0893,46.1179,46.0702,46.1084,29242.0
2015-06-19 13:25:00,48.27,48.29,48.26,48.27,49832.0,46.1084,46.1275,46.0988,46.1084,49832.0
2015-06-19 13:30:00,48.27,48.36,48.26,48.35,55278.0,46.1084,46.1944,46.0988,46.1848,55278.0
2015-06-19 13:35:00,48.35,48.38,48.34,48.37,20278.0,46.1848,46.2135,46.1752,46.2039,20278.0
2015-06-19 13:40:00,48.38,48.45,48.38,48.42,41780.0,46.2135,46.2803,46.2135,46.2517,41780.0
2015-06-19 13:45:00,48.44,48.45,48.42,48.43,10008.0,46.2708,46.2803,46.2517,46.2612,10008.0
2015-06-19 13:50:00,48.42,48.43,48.38,48.38,27336.0,46.2517,46.2612,46.2135,46.2135,27336.0
2015-06-19 13:55:00,48.4,48.42,48.37,48.38,19114.0,46.2326,46.2517,46.2039,46.2135,19114.0
2015-06-19 14:00:00,48.41,48.43,48.36,48.37,35750.0,46.2421,46.2612,46.1944,46.2039,35750.0
2015-06-19 14:05:00,48.38,48.38,48.33,48.35,18988.0,46.2135,46.2135,46.1657,46.1848,18988.0
2015-06-19 14:10:00,48.34,48.36,48.32,48.33,5764.0,46.1752,46.1944,46.1561,46.1657,5764.0
2015-06-19 14:15:00,48.31,48.33,48.31,48.33,22134.0,46.1466,46.1657,46.1466,46.1657,22134.0
2015-06-19 14:20:00,48.33,48.34,48.2,48.21,39300.0,46.1657,46.1752,46.0415,46.0511,39300.0
2015-06-19 14:25:00,48.2,48.2,48.08,48.12,134246.0,46.0415,46.0415,45.9269,45.9651,134246.0
2015-06-19 14:30:00,48.11,48.18,48.06,48.17,54170.0,45.9555,46.0224,45.9078,46.0129,54170.0
2015-06-19 14:35:00,48.16,48.22,48.13,48.22,25120.0,46.0033,46.0606,45.9747,46.0606,25120.0
2015-06-19 14:40:00,48.23,48.23,48.17,48.17,12990.0,46.0702,46.0702,46.0129,46.0129,12990.0
2015-06-19 14:45:00,48.16,48.21,48.16,48.2,17360.0,46.0033,46.0511,46.0033,46.0415,17360.0
2015-06-19 14:50:00,48.18,48.18,48.1,48.13,33952.0,46.0224,46.0224,45.946,45.9747,33952.0
2015-06-19 14:55:00,48.13,48.2,48.13,48.18,24886.0,45.9747,46.0415,45.9747,46.0224,24886.0
2015-06-19 15:00:00,48.19,48.21,48.16,48.21,24416.0,46.032,46.0511,46.0033,46.0511,24416.0
2015-06-19 15:05:00,48.19,48.22,48.17,48.22,26876.0,46.032,46.0606,46.0129,46.0606,26876.0
2015-06-19 15:10:00,48.21,48.23,48.14,48.15,23658.0,46.0511,46.0702,45.9842,45.9938,23658.0
2015-06-19 15:15:00,48.2,48.2,48.09,48.1,44672.0,46.0415,46.0415,45.9364,45.946,44672.0
2015-06-19 15:20:00,48.12,48.13,48.09,48.1,25594.0,45.9651,45.9747,45.9364,45.946,25594.0
2015-06-19 15:25:00,48.1,48.13,48.06,48.06,39838.0,45.946,45.9747,45.9078,45.9078,39838.0
2015-06-19 15:30:00,48.08,48.19,48.05,48.17,46190.0,45.9269,46.032,45.8982,46.0129,46190.0
2015-06-19 15:35:00,48.18,48.24,48.16,48.21,65646.0,46.0224,46.0797,46.0033,46.0511,65646.0
2015-06-19 15:40:00,48.23,48.27,48.22,48.23,61214.0,46.0702,46.1084,46.0606,46.0702,61214.0
2015-06-19 15:45:00,48.24,48.38,48.24,48.37,154140.0,46.0797,46.2135,46.0797,46.2039,154140.0
2015-06-19 15:50:00,48.37,48.38,48.3,48.32,139720.0,46.2039,46.2135,46.137,46.1561,139720.0
2015-06-19 15:55:00,48.33,48.35,48.07,48.08,197982.0,46.1657,46.1848,45.9173,45.9269,197982.0
2015-06-22 09:30:00,48.76,49.02,48.44,49.02,555540.0,46.5764,46.8248,46.2708,46.8248,555540.0
2015-06-22 09:35:00,49.02,49.08,48.58,48.7,221550.0,46.8248,46.8821,46.4045,46.5191,221550.0
2015-06-22 09:40:00,48.71,48.76,48.51,48.76,175850.0,46.5287,46.5764,46.3376,46.5764,175850.0
2015-06-22 09:45:00,48.8,48.91,48.74,48.85,195982.0,46.6146,46.7197,46.5573,46.6624,195982.0
2015-06-22 09:50:00,48.88,49.02,48.85,49.02,155038.0,46.6911,46.8248,46.6624,46.8248,155038.0
2015-06-22 09:55:00,49.01,49.07,48.99,49.03,50446.0,46.8152,46.8726,46.7961,46.8343,50446.0
2015-06-22 10:00:00,49.05,49.1,48.96,49.03,133036.0,46.8535,46.9012,46.7675,46.8343,133036.0
2015-06-22 10:05:00,49.02,49.23,49.02,49.15,318408.0,46.8248,47.0254,46.8248,46.949,318408.0
2015-06-22 10:10:00,49.16,49.18,49.07,49.16,70744.0,46.9585,46.9776,46.8726,46.9585,70744.0
2015-06-22 10:15:00,49.17,49.22,49.12,49.17,134580.0,46.9681,47.0158,46.9203,46.9681,134580.0
2015-06-22 10:20:00,49.16,49.18,49.01,49.1,97642.0,46.9585,46.9776,46.8152,46.9012,97642.0
2015-06-22 10:25:00,49.09,49.09,48.94,48.94,61426.0,46.8917,46.8917,46.7484,46.7484,61426.0
2015-06-22 10:30:00,48.95,48.99,48.85,48.86,114808.0,46.7579,46.7961,46.6624,46.672,114808.0
2015-06-22 10:35:00,48.85,48.92,48.81,48.91,63346.0,46.6624,46.7293,46.6242,46.7197,63346.0
2015-06-22 10:40:00,48.88,49.05,48.88,49.0,139654.0,46.6911,46.8535,46.6911,46.8057,139654.0
2015-06-22 10:45:00,49.02,49.06,48.82,48.85,75576.0,46.8248,46.863,46.6338,46.6624,75576.0
2015-06-22 10:50:00,48.82,48.84,48.73,48.74,91020.0,46.6338,46.6529,46.5478,46.5573,91020.0
2015-06-22 10:55:00,48.71,48.81,48.7,48.75,47614.0,46.5287,46.6242,46.5191,46.5669,47614.0
2015-06-22 11:00:00,48.77,48.79,48.66,48.79,90030.0,46.586,46.6051,46.4809,46.6051,90030.0
2015-06-22 11:05:00,48.77,48.88,48.76,48.85,62578.0,46.586,46.6911,46.5764,46.6624,62578.0
2015-06-22 11:10:00,48.85,48.94,48.85,48.92,63168.0,46.6624,46.7484,46.6624,46.7293,63168.0
2015-06-22 11:15:00,48.93,48.97,48.87,48.95,61438.0,46.7388,46.777,46.6815,46.7579,61438.0
2015-06-22 11:20:00,48.96,49.12,48.96,49.1,126862.0,46.7675,46.9203,46.7675,46.9012,126862.0
2015-06-22 11:25:00,49.1,49.13,49.07,49.13,58114.0,46.9012,46.9299,46.8726,46.9299,58114.0
2015-06-22 11:30:00,49.13,49.2,49.08,49.1,103814.0,46.9299,46.9967,46.8821,46.9012,103814.0
2015-06-22 11:35:00,49.1,49.12,48.97,49.01,45746.0,46.9012,46.9203,46.777,46.8152,45746.0
2015-06-22 11:40:00,49.0,49.02,48.93,48.96,67948.0,46.8057,46.8248,46.7388,46.7675,67948.0
2015-06-22 11:45:00,48.95,49.03,48.93,49.01,56518.0,46.7579,46.8343,46.7388,46.8152,56518.0
2015-06-22 11:50:00,49.02,49.04,48.9,48.92,32774.0,46.8248,46.8439,46.7102,46.7293,32774.0
2015-06-22 11:55:00,48.92,48.94,48.85,48.86,22602.0,46.7293,46.7484,46.6624,46.672,22602.0
2015-06-22 12:00:00,48.85,48.92,48.84,48.88,33614.0,46.6624,46.7293,46.6529,46.6911,33614.0
2015-06-22 12:05:00,48.9,48.92,48.86,48.88,42334.0,46.7102,46.7293,46.672,46.6911,42334.0
2015-06-22 12:10:00,48.86,48.95,48.83,48.88,35330.0,46.672,46.7579,46.6433,46.6911,35330.0
2015-06-22 12:15:00,48.9,48.9,48.81,48.81,34558.0,46.7102,46.7102,46.6242,46.6242,34558.0
2015-06-22 12:20:00,48.8,48.85,48.68,48.72,135312.0,46.6146,46.6624,46.5,46.5382,135312.0
2015-06-22 12:25:00,48.7,48.76,48.65,48.74,78074.0,46.5191,46.5764,46.4714,46.5573,78074.0
2015-06-22 12:30:00,48.73,48.79,48.7,48.76,39392.0,46.5478,46.6051,46.5191,46.5764,39392.0
2015-06-22 12:35:00,48.78,48.83,48.77,48.81,25772.0,46.5955,46.6433,46.586,46.6242,25772.0
2015-06-22 12:40:00,48.8,48.83,48.73,48.73,33820.0,46.6146,46.6433,46.5478,46.5478,33820.0
2015-06-22 12:45:00,48.74,48.87,48.7,48.86,57304.0,46.5573,46.6815,46.5191,46.672,57304.0
2015-06-22 12:50:00,48.85,48.98,48.83,48.88,87554.0,46.6624,46.7866,46.6433,46.6911,87554.0
2015-06-22 12:55:00,48.92,48.94,48.88,48.93,17860.0,46.7293,46.7484,46.6911,46.7388,17860.0
2015-06-22 13:00:00,48.95,48.95,48.87,48.93,22296.0,46.7579,46.7579,46.6815,46.7388,22296.0
2015-06-22 13:05:00,48.93,48.98,48.87,48.87,34918.0,46.7388,46.7866,46.6815,46.6815,34918.0
2015-06-22 13:10:00,48.89,48.92,48.84,48.88,24922.0,46.7006,46.7293,46.6529,46.6911,24922.0
2015-06-22 13:15:00,48.86,48.87,48.78,48.82,33572.0,46.672,46.6815,46.5955,46.6338,33572.0
2015-06-22 13:20:00,48.82,48.85,48.81,48.85,14374.0,46.6338,46.6624,46.6242,46.6624,14374.0
2015-06-22 13:25:00,48.85,48.85,48.77,48.77,12710.0,46.6624,46.6624,46.586,46.586,12710.0
2015-06-22 13:30:00,48.78,48.84,48.74,48.84,34166.0,46.5955,46.6529,46.5573,46.6529,34166.0
2015-06-22 13:35:00,48.84,48.85,48.77,48.79,22080.0,46.6529,46.6624,46.586,46.6051,22080.0
2015-06-22 13:40:00,48.77,48.84,48.77,48.8,22054.0,46.586,46.6529,46.586,46.6146,22054.0
2015-06-22 13:45:00,48.81,48.9,48.77,48.88,36744.0,46.6242,46.7102,46.586,46.6911,36744.0
2015-06-22 13:50:00,48.88,48.89,48.82,48.82,22954.0,46.6911,46.7006,46.6338,46.6338,22954.0
2015-06-22 13:55:00,48.82,48.87,48.77,48.85,25928.0,46.6338,46.6815,46.586,46.6624,25928.0
2015-06-22 14:00:00,48.88,48.93,48.85,48.92,20466.0,46.6911,46.7388,46.6624,46.7293,20466.0
2015-06-22 14:05:00,48.94,49.02,48.94,49.0,87028.0,46.7484,46.8248,46.7484,46.8057,87028.0
2015-06-22 14:10:00,49.0,49.03,48.92,48.94,63146.0,46.8057,46.8343,46.7293,46.7484,63146.0
2015-06-22 14:15:00,48.95,48.99,48.95,48.96,19976.0,46.7579,46.7961,46.7579,46.7675,19976.0
2015-06-22 14:20:00,48.99,48.99,48.95,48.95,10800.0,46.7961,46.7961,46.7579,46.7579,10800.0
2015-06-22 14:25:00,48.94,48.95,48.88,48.88,9134.0,46.7484,46.7579,46.6911,46.6911,9134.0
2015-06-22 14:30:00,48.88,48.97,48.85,48.95,23472.0,46.6911,46.777,46.6624,46.7579,23472.0
2015-06-22 14:35:00,48.99,49.02,48.99,49.02,24628.0,46.7961,46.8248,46.7961,46.8248,24628.0
2015-06-22 14:40:00,49.0,49.02,48.99,48.99,17800.0,46.8057,46.8248,46.7961,46.7961,17800.0
2015-06-22 14:45:00,48.99,49.02,48.94,49.02,40890.0,46.7961,46.8248,46.7484,46.8248,40890.0
2015-06-22 14:50:00,49.02,49.13,49.02,49.12,100610.0,46.8248,46.9299,46.8248,46.9203,100610.0
2015-06-22 14:55:00,49.12,49.16,49.1,49.13,78282.0,46.9203,46.9585,46.9012,46.9299,78282.0
2015-06-22 15:00:00,49.13,49.13,49.07,49.11,26626.0,46.9299,46.9299,46.8726,46.9108,26626.0
2015-06-22 15:05:00,49.1,49.15,49.1,49.13,22644.0,46.9012,46.949,46.9012,46.9299,22644.0
2015-06-22 15:10:00,49.13,49.13,49.09,49.1,20428.0,46.9299,46.9299,46.8917,46.9012,20428.0
2015-06-22 15:15:00,49.08,49.08,49.0,49.02,38068.0,46.8821,46.8821,46.8057,46.8248,38068.0
2015-06-22 15:20:00,49.02,49.06,49.01,49.06,12830.0,46.8248,46.863,46.8152,46.863,12830.0
2015-06-22 15:25:00,49.06,49.07,49.02,49.05,18536.0,46.863,46.8726,46.8248,46.8535,18536.0
2015-06-22 15:30:00,49.05,49.1,49.04,49.1,35486.0,46.8535,46.9012,46.8439,46.9012,35486.0
2015-06-22 15:35:00,49.08,49.09,48.98,49.02,56314.0,46.8821,46.8917,46.7866,46.8248,56314.0
2015-06-22 15:40:00,49.04,49.08,49.01,49.06,63154.0,46.8439,46.8821,46.8152,46.863,63154.0
2015-06-22 15:45:00,49.07,49.09,49.0,49.02,81820.0,46.8726,46.8917,46.8057,46.8248,81820.0
2015-06-22 15:50:00,49.02,49.08,49.0,49.0,131258.0,46.8248,46.8821,46.8057,46.8057,131258.0
2015-06-22 15:55:00,49.01,49.1,48.85,49.1,242166.0,46.8152,46.9012,46.6624,46.9012,242166.0
2015-06-23 09:30:00,49.02,49.24,49.0,49.16,151950.0,46.8248,47.0349,46.8057,46.9585,151950.0
2015-06-23 09:35:00,49.18,49.29,49.12,49.18,143570.0,46.9776,47.0827,46.9203,46.9776,143570.0
2015-06-23 09:40:00,49.16,49.16,48.98,49.05,112842.0,46.9585,46.9585,46.7866,46.8535,112842.0
2015-06-23 09:45:00,49.04,49.08,49.01,49.04,113674.0,46.8439,46.8821,46.8152,46.8439,113674.0
2015-06-23 09:50:00,49.06,49.12,48.99,49.04,119554.0,46.863,46.9203,46.7961,46.8439,119554.0
2015-06-23 09:55:00,49.06,49.09,49.01,49.06,124016.0,46.863,46.8917,46.8152,46.863,124016.0
2015-06-23 10:00:00,49.04,49.11,48.93,49.1,187344.0,46.8439,46.9108,46.7388,46.9012,187344.0
2015-06-23 10:05:00,49.1,49.17,49.08,49.14,140708.0,46.9012,46.9681,46.8821,46.9394,140708.0
2015-06-23 10:10:00,49.15,49.24,49.13,49.19,142028.0,46.949,47.0349,46.9299,46.9872,142028.0
2015-06-23 10:15:00,49.18,49.22,48.79,48.8,146926.0,46.9776,47.0158,46.6051,46.6146,146926.0
2015-06-23 10:20:00,48.81,48.94,48.8,48.89,202080.0,46.6242,46.7484,46.6146,46.7006,202080.0
2015-06-23 10:25:00,48.91,48.91,48.79,48.81,111632.0,46.7197,46.7197,46.6051,46.6242,111632.0
2015-06-23 10:30:00,48.82,48.97,48.81,48.85,152152.0,46.6338,46.777,46.6242,46.6624,152152.0
2015-06-23 10:35:00,48.84,48.88,48.8,48.8,44136.0,46.6529,46.6911,46.6146,46.6146,44136.0
2015-06-23 10:40:00,48.8,48.8,48.72,48.73,67610.0,46.6146,46.6146,46.5382,46.5478,67610.0
2015-06-23 10:45:00,48.72,48.88,48.72,48.88,66328.0,46.5382,46.6911,46.5382,46.6911,66328.0
2015-06-23 10:50:00,48.87,48.94,48.8,48.94,59954.0,46.6815,46.7484,46.6146,46.7484,59954.0
2015-06-23 10:55:00,48.94,48.94,48.87,48.92,53206.0,46.7484,46.7484,46.6815,46.7293,53206.0
2015-06-23 11:00:00,48.92,48.96,48.88,48.95,38618.0,46.7293,46.7675,46.6911,46.7579,38618.0
2015-06-23 11:05:00,48.93,49.02,48.88,48.99,92026.0,46.7388,46.8248,46.6911,46.7961,92026.0
2015-06-23 11:10:00,49.01,49.04,48.93,48.99,94414.0,46.8152,46.8439,46.7388,46.7961,94414.0
2015-06-23 11:15:00,48.98,48.99,48.88,48.94,99246.0,46.7866,46.7961,46.6911,46.7484,99246.0
2015-06-23 11:20:00,48.94,48.96,48.88,48.93,18426.0,46.7484,46.7675,46.6911,46.7388,18426.0
2015-06-23 11:25:00,48.95,48.97,48.87,48.88,57996.0,46.7579,46.777,46.6815,46.6911,57996.0
2015-06-23 11:30:00,48.9,48.99,48.9,48.96,32844.0,46.7102,46.7961,46.7102,46.7675,32844.0
2015-06-23 11:35:00,48.92,49.0,48.9,48.92,16740.0,46.7293,46.8057,46.7102,46.7293,16740.0
2015-06-23 11:40:00,48.91,48.94,48.88,48.9,15620.0,46.7197,46.7484,46.6911,46.7102,15620.0
2015-06-23 11:45:00,48.88,48.97,48.88,48.97,39498.0,46.6911,46.777,46.6911,46.777,39498.0
2015-06-23 11:50:00,48.96,48.96,48.91,48.94,7900.0,46.7675,46.7675,46.7197,46.7484,7900.0
2015-06-23 11:55:00,48.95,48.96,48.9,48.93,17712.0,46.7579,46.7675,46.7102,46.7388,17712.0
2015-06-23 12:00:00,48.91,48.95,48.85,48.88,45836.0,46.7197,46.7579,46.6624,46.6911,45836.0
2015-06-23 12:05:00,48.86,48.86,48.77,48.83,59692.0,46.672,46.672,46.586,46.6433,59692.0
2015-06-23 12:10:00,48.82,48.87,48.81,48.87,29046.0,46.6338,46.6815,46.6242,46.6815,29046.0
2015-06-23 12:15:00,48.86,48.94,48.85,48.91,44036.0,46.672,46.7484,46.6624,46.7197,44036.0
2015-06-23 12:20:00,48.92,48.94,48.88,48.9,41382.0,46.7293,46.7484,46.6911,46.7102,41382.0
2015-06-23 12:25:00,48.89,49.06,48.88,49.04,69128.0,46.7006,46.863,46.6911,46.8439,69128.0
2015-06-23 12:30:00,49.04,49.05,48.98,49.03,31316.0,46.8439,46.8535,46.7866,46.8343,31316.0
2015-06-23 12:35:00,49.04,49.07,49.01,49.06,27290.0,46.8439,46.8726,46.8152,46.863,27290.0
2015-06-23 12:40:00,49.03,49.09,49.01,49.03,62988.0,46.8343,46.8917,46.8152,46.8343,62988.0
2015-06-23 12:45:00,49.04,49.08,49.02,49.06,33418.0,46.8439,46.8821,46.8248,46.863,33418.0
2015-06-23 12:50:00,49.08,49.08,49.02,49.05,16272.0,46.8821,46.8821,46.8248,46.8535,16272.0
2015-06-23 12:55:00,49.04,49.07,49.02,49.07,15506.0,46.8439,46.8726,46.8248,46.8726,15506.0
2015-06-23 13:00:00,49.07,49.07,49.01,49.01,116212.0,46.8726,46.8726,46.8152,46.8152,116212.0
2015-06-23 13:05:00,49.01,49.02,48.96,49.01,26478.0,46.8152,46.8248,46.7675,46.8152,26478.0
2015-06-23 13:10:00,49.02,49.07,48.99,49.04,48110.0,46.8248,46.8726,46.7961,46.8439,48110.0
2015-06-23 13:15:00,49.05,49.13,49.05,49.1,77556.0,46.8535,46.9299,46.8535,46.9012,77556.0
2015-06-23 13:20:00,49.11,49.15,49.09,49.09,35878.0,46.9108,46.949,46.8917,46.8917,35878.0
2015-06-23 13:25:00,49.1,49.14,49.1,49.12,8000.0,46.9012,46.9394,46.9012,46.9203,8000.0
2015-06-23 13:30:00,49.1,49.16,49.1,49.16,31050.0,46.9012,46.9585,46.9012,46.9585,31050.0
2015-06-23 13:35:00,49.16,49.17,49.15,49.16,29516.0,46.9585,46.9681,46.949,46.9585,29516.0
2015-06-23 13:40:00,49.18,49.28,49.18,49.28,97486.0,46.9776,47.0732,46.9776,47.0732,97486.0
2015-06-23 13:45:00,49.27,49.35,49.24,49.3,65106.0,47.0636,47.14,47.0349,47.0923,65106.0
2015-06-23 13:50:00,49.32,49.33,49.24,49.24,24570.0,47.1114,47.1209,47.0349,47.0349,24570.0
2015-06-23 13:55:00,49.24,49.25,49.24,49.24,5842.0,47.0349,47.0445,47.0349,47.0349,5842.0
2015-06-23 14:00:00,49.24,49.33,49.24,49.3,25582.0,47.0349,47.1209,47.0349,47.0923,25582.0
2015-06-23 14:05:00,49.3,49.33,49.27,49.29,50842.0,47.0923,47.1209,47.0636,47.0827,50842.0
2015-06-23 14:10:00,49.28,49.31,49.26,49.29,11616.0,47.0732,47.1018,47.054,47.0827,11616.0
2015-06-23 14:15:00,49.29,49.33,49.29,49.33,30962.0,47.0827,47.1209,47.0827,47.1209,30962.0
2015-06-23 14:20:00,49.32,49.35,49.31,49.31,33818.0,47.1114,47.14,47.1018,47.1018,33818.0
2015-06-23 14:25:00,49.32,49.33,49.28,49.29,14782.0,47.1114,47.1209,47.0732,47.0827,14782.0
2015-06-23 14:30:00,49.3,49.3,49.22,49.24,43316.0,47.0923,47.0923,47.0158,47.0349,43316.0
2015-06-23 14:35:00,49.23,49.4,49.22,49.34,86852.0,47.0254,47.1878,47.0158,47.1305,86852.0
2015-06-23 14:40:00,49.35,49.39,49.32,49.34,38332.0,47.14,47.1782,47.1114,47.1305,38332.0
2015-06-23 14:45:00,49.35,49.37,49.31,49.33,20786.0,47.14,47.1591,47.1018,47.1209,20786.0
2015-06-23 14:50:00,49.32,49.35,49.28,49.3,56036.0,47.1114,47.14,47.0732,47.0923,56036.0
2015-06-23 14:55:00,49.31,49.32,49.28,49.31,34314.0,47.1018,47.1114,47.0732,47.1018,34314.0
2015-06-23 15:00:00,49.31,49.33,49.26,49.31,44818.0,47.1018,47.1209,47.054,47.1018,44818.0
2015-06-23 15:05:00,49.28,49.3,49.24,49.27,29594.0,47.0732,47.0923,47.0349,47.0636,29594.0
2015-06-23 15:10:00,49.28,49.29,49.23,49.27,42760.0,47.0732,47.0827,47.0254,47.0636,42760.0
2015-06-23 15:15:00,49.28,49.29,49.26,49.27,16262.0,47.0732,47.0827,47.054,47.0636,16262.0
2015-06-23 15:20:00,49.27,49.33,49.27,49.32,68784.0,47.0636,47.1209,47.0636,47.1114,68784.0
2015-06-23 15:25:00,49.32,49.33,49.3,49.32,24242.0,47.1114,47.1209,47.0923,47.1114,24242.0
2015-06-23 15:30:00,49.32,49.43,49.29,49.42,63084.0,47.1114,47.2164,47.0827,47.2069,63084.0
2015-06-23 15:35:00,49.41,49.45,49.36,49.38,49202.0,47.1973,47.2355,47.1496,47.1687,49202.0
2015-06-23 15:40:00,49.38,49.4,49.33,49.35,56750.0,47.1687,47.1878,47.1209,47.14,56750.0
2015-06-23 15:45:00,49.39,49.4,49.34,49.34,15184.0,47.1782,47.1878,47.1305,47.1305,15184.0
2015-06-23 15:50:00,49.34,49.48,49.32,49.47,76734.0,47.1305,47.2642,47.1114,47.2546,76734.0
2015-06-23 15:55:00,49.49,49.49,49.34,49.38,82500.0,47.2737,47.2737,47.1305,47.1687,82500.0
2015-06-24 09:30:00,49.13,49.26,49.01,49.25,236980.0,46.9299,47.054,46.8152,47.0445,236980.0
2015-06-24 09:35:00,49.26,49.5,49.26,49.4,248516.0,47.054,47.2833,47.054,47.1878,248516.0
2015-06-24 09:40:00,49.39,49.41,49.21,49.23,150268.0,47.1782,47.1973,47.0063,47.0254,150268.0
2015-06-24 09:45:00,49.27,49.3,48.94,49.03,303554.0,47.0636,47.0923,46.7484,46.8343,303554.0
2015-06-24 09:50:00,49.03,49.12,48.99,49.06,97740.0,46.8343,46.9203,46.7961,46.863,97740.0
2015-06-24 09:55:00,49.07,49.13,49.04,49.1,104908.0,46.8726,46.9299,46.8439,46.9012,104908.0
2015-06-24 10:00:00,49.09,49.13,49.0,49.01,108112.0,46.8917,46.9299,46.8057,46.8152,108112.0
2015-06-24 10:05:00,49.0,49.03,48.89,48.98,150494.0,46.8057,46.8343,46.7006,46.7866,150494.0
2015-06-24 10:10:00,48.98,49.04,48.92,49.0,102564.0,46.7866,46.8439,46.7293,46.8057,102564.0
2015-06-24 10:15:00,49.02,49.02,48.9,48.92,65904.0,46.8248,46.8248,46.7102,46.7293,65904.0
2015-06-24 10:20:00,48.91,48.93,48.85,48.88,73144.0,46.7197,46.7388,46.6624,46.6911,73144.0
2015-06-24 10:25:00,48.88,49.1,48.88,49.06,127860.0,46.6911,46.9012,46.6911,46.863,127860.0
2015-06-24 10:30:00,49.08,49.13,49.0,49.01,166054.0,46.8821,46.9299,46.8057,46.8152,166054.0
2015-06-24 10:35:00,48.99,49.02,48.88,48.91,65356.0,46.7961,46.8248,46.6911,46.7197,65356.0
2015-06-24 10:40:00,48.91,48.96,48.9,48.94,29952.0,46.7197,46.7675,46.7102,46.7484,29952.0
2015-06-24 10:45:00,48.93,48.98,48.9,48.92,54492.0,46.7388,46.7866,46.7102,46.7293,54492.0
2015-06-24 10:50:00,48.92,48.95,48.88,48.92,81736.0,46.7293,46.7579,46.6911,46.7293,81736.0
2015-06-24 10:55:00,48.93,48.94,48.88,48.92,59654.0,46.7388,46.7484,46.6911,46.7293,59654.0
2015-06-24 11:00:00,48.93,48.95,48.82,48.88,131812.0,46.7388,46.7579,46.6338,46.6911,131812.0
2015-06-24 11:05:00,48.88,48.92,48.82,48.9,81530.0,46.6911,46.7293,46.6338,46.7102,81530.0
2015-06-24 11:10:00,48.9,48.9,48.83,48.83,55568.0,46.7102,46.7102,46.6433,46.6433,55568.0
2015-06-24 11:15:00,48.83,48.83,48.77,48.79,47558.0,46.6433,46.6433,46.586,46.6051,47558.0
2015-06-24 11:20:00,48.77,48.83,48.76,48.76,53810.0,46.586,46.6433,46.5764,46.5764,53810.0
2015-06-24 11:25:00,48.76,48.84,48.76,48.82,41470.0,46.5764,46.6529,46.5764,46.6338,41470.0
2015-06-24 11:30:00,48.82,48.86,48.82,48.83,24356.0,46.6338,46.672,46.6338,46.6433,24356.0
2015-06-24 11:35:00,48.82,48.84,48.8,48.8,19890.0,46.6338,46.6529,46.6146,46.6146,19890.0
2015-06-24 11:40:00,48.8,48.87,48.77,48.85,65894.0,46.6146,46.6815,46.586,46.6624,65894.0
2015-06-24 11:45:00,48.85,48.87,48.76,48.78,44318.0,46.6624,46.6815,46.5764,46.5955,44318.0
2015-06-24 11:50:00,48.79,48.81,48.76,48.77,25818.0,46.6051,46.6242,46.5764,46.586,25818.0
2015-06-24 11:55:00,48.77,48.78,48.72,48.74,66470.0,46.586,46.5955,46.5382,46.5573,66470.0
2015-06-24 12:00:00,48.72,48.73,48.55,48.55,99586.0,46.5382,46.5478,46.3758,46.3758,99586.0
2015-06-24 12:05:00,48.55,48.67,48.54,48.63,67054.0,46.3758,46.4905,46.3663,46.4523,67054.0
2015-06-24 12:10:00,48.63,48.73,48.57,48.72,70930.0,46.4523,46.5478,46.3949,46.5382,70930.0
2015-06-24 12:15:00,48.72,48.82,48.7,48.8,80402.0,46.5382,46.6338,46.5191,46.6146,80402.0
2015-06-24 12:20:00,48.79,48.79,48.65,48.67,65614.0,46.6051,46.6051,46.4714,46.4905,65614.0
2015-06-24 12:25:00,48.66,48.66,48.57,48.59,48646.0,46.4809,46.4809,46.3949,46.4141,48646.0
2015-06-24 12:30:00,48.57,48.65,48.56,48.62,48732.0,46.3949,46.4714,46.3854,46.4427,48732.0
2015-06-24 12:35:00,48.61,48.63,48.58,48.6,35472.0,46.4332,46.4523,46.4045,46.4236,35472.0
2015-06-24 12:40:00,48.62,48.65,48.58,48.6,48560.0,46.4427,46.4714,46.4045,46.4236,48560.0
2015-06-24 12:45:00,48.6,48.61,48.52,48.55,65154.0,46.4236,46.4332,46.3472,46.3758,65154.0
2015-06-24 12:50:00,48.52,48.52,48.46,48.51,73388.0,46.3472,46.3472,46.2899,46.3376,73388.0
2015-06-24 12:55:00,48.51,48.52,48.48,48.5,38740.0,46.3376,46.3472,46.309,46.3281,38740.0
2015-06-24 13:00:00,48.49,48.49,48.44,48.44,59490.0,46.3185,46.3185,46.2708,46.2708,59490.0
2015-06-24 13:05:00,48.45,48.52,48.44,48.5,50580.0,46.2803,46.3472,46.2708,46.3281,50580.0
2015-06-24 13:10:00,48.51,48.51,48.41,48.41,70312.0,46.3376,46.3376,46.2421,46.2421,70312.0
2015-06-24 13:15:00,48.42,48.43,48.33,48.35,116978.0,46.2517,46.2612,46.1657,46.1848,116978.0
2015-06-24 13:20:00,48.34,48.38,48.27,48.27,81938.0,46.1752,46.2135,46.1084,46.1084,81938.0
2015-06-24 13:25:00,48.27,48.3,48.2,48.22,57294.0,46.1084,46.137,46.0415,46.0606,57294.0
2015-06-24 13:30:00,48.22,48.24,48.18,48.21,55312.0,46.0606,46.0797,46.0224,46.0511,55312.0
2015-06-24 13:35:00,48.22,48.24,48.18,48.18,45798.0,46.0606,46.0797,46.0224,46.0224,45798.0
2015-06-24 13:40:00,48.18,48.18,48.1,48.14,88794.0,46.0224,46.0224,45.946,45.9842,88794.0
2015-06-24 13:45:00,48.13,48.18,48.09,48.16,58494.0,45.9747,46.0224,45.9364,46.0033,58494.0
2015-06-24 13:50:00,48.17,48.22,48.15,48.16,68338.0,46.0129,46.0606,45.9938,46.0033,68338.0
2015-06-24 13:55:00,48.19,48.25,48.16,48.24,73766.0,46.032,46.0893,46.0033,46.0797,73766.0
2015-06-24 14:00:00,48.26,48.29,48.24,48.29,68870.0,46.0988,46.1275,46.0797,46.1275,68870.0
2015-06-24 14:05:00,48.26,48.26,48.19,48.21,33752.0,46.0988,46.0988,46.032,46.0511,33752.0
2015-06-24 14:10:00,48.2,48.21,48.13,48.17,42552.0,46.0415,46.0511,45.9747,46.0129,42552.0
2015-06-24 14:15:00,48.17,48.18,48.08,48.1,42020.0,46.0129,46.0224,45.9269,45.946,42020.0
2015-06-24 14:20:00,48.08,48.09,48.04,48.08,74680.0,45.9269,45.9364,45.8887,45.9269,74680.0
2015-06-24 14:25:00,48.08,48.08,48.02,48.05,40786.0,45.9269,45.9269,45.8696,45.8982,40786.0
2015-06-24 14:30:00,48.04,48.13,48.01,48.12,66262.0,45.8887,45.9747,45.86,45.9651,66262.0
2015-06-24 14:35:00,48.11,48.15,48.06,48.06,34198.0,45.9555,45.9938,45.9078,45.9078,34198.0
2015-06-24 14:40:00,48.07,48.13,48.07,48.1,73358.0,45.9173,45.9747,45.9173,45.946,73358.0
2015-06-24 14:45:00,48.1,48.15,48.1,48.14,48914.0,45.946,45.9938,45.946,45.9842,48914.0
2015-06-24 14:50:00,48.15,48.29,48.15,48.23,139410.0,45.9938,46.1275,45.9938,46.0702,139410.0
2015-06-24 14:55:00,48.24,48.25,48.15,48.15,58562.0,46.0797,46.0893,45.9938,45.9938,58562.0
2015-06-24 15:00:00,48.15,48.16,48.06,48.1,75934.0,45.9938,46.0033,45.9078,45.946,75934.0
2015-06-24 15:05:00,48.09,48.09,48.02,48.03,38896.0,45.9364,45.9364,45.8696,45.8791,38896.0
2015-06-24 15:10:00,48.02,48.07,47.97,48.07,95698.0,45.8696,45.9173,45.8218,45.9173,95698.0
2015-06-24 15:15:00,48.08,48.15,48.05,48.14,65778.0,45.9269,45.9938,45.8982,45.9842,65778.0
2015-06-24 15:20:00,48.13,48.18,48.09,48.16,60754.0,45.9747,46.0224,45.9364,46.0033,60754.0
2015-06-24 15:25:00,48.16,48.22,48.15,48.17,62844.0,46.0033,46.0606,45.9938,46.0129,62844.0
2015-06-24 15:30:00,48.17,48.28,48.17,48.27,108182.0,46.0129,46.1179,46.0129,46.1084,108182.0
2015-06-24 15:35:00,48.27,48.28,48.21,48.23,108042.0,46.1084,46.1179,46.0511,46.0702,108042.0
2015-06-24 15:40:00,48.25,48.29,48.19,48.26,73868.0,46.0893,46.1275,46.032,46.0988,73868.0
2015-06-24 15:45:00,48.24,48.24,48.12,48.12,147686.0,46.0797,46.0797,45.9651,45.9651,147686.0
2015-06-24 15:50:00,48.11,48.17,48.05,48.12,114942.0,45.9555,46.0129,45.8982,45.9651,114942.0
2015-06-24 15:55:00,48.13,48.2,48.11,48.18,339814.0,45.9747,46.0415,45.9555,46.0224,339814.0
2015-06-25 09:30:00,48.65,48.72,48.48,48.51,249302.0,46.4714,46.5382,46.309,46.3376,249302.0
2015-06-25 09:35:00,48.48,48.54,48.13,48.23,329840.0,46.309,46.3663,45.9747,46.0702,329840.0
2015-06-25 09:40:00,48.2,48.2,48.0,48.13,118044.0,46.0415,46.0415,45.8505,45.9747,118044.0
2015-06-25 09:45:00,48.17,48.21,48.0,48.09,94336.0,46.0129,46.0511,45.8505,45.9364,94336.0
2015-06-25 09:50:00,48.09,48.34,48.05,48.1,254304.0,45.9364,46.1752,45.8982,45.946,254304.0
2015-06-25 09:55:00,48.13,48.21,48.07,48.16,79374.0,45.9747,46.0511,45.9173,46.0033,79374.0
2015-06-25 10:00:00,48.13,48.18,47.96,48.08,108210.0,45.9747,46.0224,45.8123,45.9269,108210.0
2015-06-25 10:05:00,48.07,48.15,47.96,48.12,100246.0,45.9173,45.9938,45.8123,45.9651,100246.0
2015-06-25 10:10:00,48.12,48.43,48.11,48.37,196578.0,45.9651,46.2612,45.9555,46.2039,196578.0
2015-06-25 10:15:00,48.37,48.38,48.18,48.27,103244.0,46.2039,46.2135,46.0224,46.1084,103244.0
2015-06-25 10:20:00,48.26,48.36,48.22,48.3,85746.0,46.0988,46.1944,46.0606,46.137,85746.0
2015-06-25 10:25:00,48.3,48.33,48.21,48.23,55390.0,46.137,46.1657,46.0511,46.0702,55390.0
2015-06-25 10:30:00,48.22,48.24,48.1,48.1,71350.0,46.0606,46.0797,45.946,45.946,71350.0
2015-06-25 10:35:00,48.1,48.1,47.94,47.97,101280.0,45.946,45.946,45.7932,45.8218,101280.0
2015-06-25 10:40:00,47.97,47.99,47.85,47.97,169136.0,45.8218,45.8409,45.7072,45.8218,169136.0
2015-06-25 10:45:00,47.97,48.07,47.96,48.06,59754.0,45.8218,45.9173,45.8123,45.9078,59754.0
2015-06-25 10:50:00,48.04,48.13,48.04,48.13,72048.0,45.8887,45.9747,45.8887,45.9747,72048.0
2015-06-25 10:55:00,48.13,48.33,48.13,48.3,124408.0,45.9747,46.1657,45.9747,46.137,124408.0
2015-06-25 11:00:00,48.33,48.4,48.27,48.38,47884.0,46.1657,46.2326,46.1084,46.2135,47884.0
2015-06-25 11:05:00,48.39,48.48,48.35,48.44,83786.0,46.223,46.309,46.1848,46.2708,83786.0
2015-06-25 11:10:00,48.46,48.54,48.41,48.41,161920.0,46.2899,46.3663,46.2421,46.2421,161920.0
2015-06-25 11:15:00,48.43,48.45,48.32,48.4,39906.0,46.2612,46.2803,46.1561,46.2326,39906.0
2015-06-25 11:20:00,48.37,48.38,48.35,48.37,28144.0,46.2039,46.2135,46.1848,46.2039,28144.0
2015-06-25 11:25:00,48.38,48.4,48.31,48.37,30140.0,46.2135,46.2326,46.1466,46.2039,30140.0
2015-06-25 11:30:00,48.35,48.45,48.35,48.4,74410.0,46.1848,46.2803,46.1848,46.2326,74410.0
2015-06-25 11:35:00,48.42,48.42,48.34,48.34,40000.0,46.2517,46.2517,46.1752,46.1752,40000.0
2015-06-25 11:40:00,48.33,48.35,48.28,48.32,36782.0,46.1657,46.1848,46.1179,46.1561,36782.0
2015-06-25 11:45:00,48.33,48.38,48.31,48.31,25416.0,46.1657,46.2135,46.1466,46.1466,25416.0
2015-06-25 11:50:00,48.31,48.42,48.31,48.39,28086.0,46.1466,46.2517,46.1466,46.223,28086.0
2015-06-25 11:55:00,48.43,48.49,48.43,48.46,49258.0,46.2612,46.3185,46.2612,46.2899,49258.0
2015-06-25 12:00:00,48.41,48.45,48.35,48.35,69196.0,46.2421,46.2803,46.1848,46.1848,69196.0
2015-06-25 12:05:00,48.4,48.42,48.35,48.35,18326.0,46.2326,46.2517,46.1848,46.1848,18326.0
2015-06-25 12:10:00,48.35,48.35,48.23,48.26,61590.0,46.1848,46.1848,46.0702,46.0988,61590.0
2015-06-25 12:15:00,48.26,48.29,48.22,48.24,33510.0,46.0988,46.1275,46.0606,46.0797,33510.0
2015-06-25 12:20:00,48.24,48.26,48.11,48.11,35958.0,46.0797,46.0988,45.9555,45.9555,35958.0
2015-06-25 12:25:00,48.11,48.13,48.04,48.06,32226.0,45.9555,45.9747,45.8887,45.9078,32226.0
2015-06-25 12:30:00,48.05,48.14,48.02,48.1,76130.0,45.8982,45.9842,45.8696,45.946,76130.0
2015-06-25 12:35:00,48.1,48.1,48.04,48.06,13972.0,45.946,45.946,45.8887,45.9078,13972.0
2015-06-25 12:40:00,48.07,48.08,47.99,48.04,39202.0,45.9173,45.9269,45.8409,45.8887,39202.0
2015-06-25 12:45:00,48.04,48.08,48.01,48.08,18050.0,45.8887,45.9269,45.86,45.9269,18050.0
2015-06-25 12:50:00,48.08,48.13,48.06,48.13,43558.0,45.9269,45.9747,45.9078,45.9747,43558.0
2015-06-25 12:55:00,48.11,48.13,48.1,48.12,11600.0,45.9555,45.9747,45.946,45.9651,11600.0
2015-06-25 13:00:00,48.13,48.13,48.06,48.07,21918.0,45.9747,45.9747,45.9078,45.9173,21918.0
2015-06-25 13:05:00,48.11,48.18,48.1,48.18,31478.0,45.9555,46.0224,45.946,46.0224,31478.0
2015-06-25 13:10:00,48.19,48.24,48.15,48.22,48816.0,46.032,46.0797,45.9938,46.0606,48816.0
2015-06-25 13:15:00,48.21,48.24,48.2,48.23,10920.0,46.0511,46.0797,46.0415,46.0702,10920.0
2015-06-25 13:20:00,48.2,48.2,48.13,48.14,7520.0,46.0415,46.0415,45.9747,45.9842,7520.0
2015-06-25 13:25:00,48.13,48.15,48.11,48.12,4008.0,45.9747,45.9938,45.9555,45.9651,4008.0
2015-06-25 13:30:00,48.12,48.12,48.07,48.07,16468.0,45.9651,45.9651,45.9173,45.9173,16468.0
2015-06-25 13:35:00,48.07,48.12,48.01,48.07,31588.0,45.9173,45.9651,45.86,45.9173,31588.0
2015-06-25 13:40:00,48.07,48.1,48.05,48.05,13670.0,45.9173,45.946,45.8982,45.8982,13670.0
2015-06-25 13:45:00,48.09,48.11,48.07,48.1,15650.0,45.9364,45.9555,45.9173,45.946,15650.0
2015-06-25 13:50:00,48.1,48.11,48.06,48.07,20384.0,45.946,45.9555,45.9078,45.9173,20384.0
2015-06-25 13:55:00,48.07,48.1,48.05,48.07,19656.0,45.9173,45.946,45.8982,45.9173,19656.0
2015-06-25 14:00:00,48.05,48.05,47.93,47.94,82922.0,45.8982,45.8982,45.7836,45.7932,82922.0
2015-06-25 14:05:00,47.9,47.93,47.85,47.85,54992.0,45.755,45.7836,45.7072,45.7072,54992.0
2015-06-25 14:10:00,47.85,47.85,47.69,47.71,113986.0,45.7072,45.7072,45.5544,45.5735,113986.0
2015-06-25 14:15:00,47.7,47.77,47.66,47.77,46114.0,45.5639,45.6308,45.5257,45.6308,46114.0
2015-06-25 14:20:00,47.77,47.77,47.66,47.67,55090.0,45.6308,45.6308,45.5257,45.5353,55090.0
2015-06-25 14:25:00,47.66,47.66,47.43,47.45,205098.0,45.5257,45.5257,45.306,45.3251,205098.0
2015-06-25 14:30:00,47.45,47.56,47.44,47.56,104774.0,45.3251,45.4302,45.3156,45.4302,104774.0
2015-06-25 14:35:00,47.55,47.64,47.53,47.64,41280.0,45.4206,45.5066,45.4015,45.5066,41280.0
2015-06-25 14:40:00,47.65,47.77,47.64,47.74,74770.0,45.5161,45.6308,45.5066,45.6021,74770.0
2015-06-25 14:45:00,47.77,47.84,47.74,47.81,95796.0,45.6308,45.6976,45.6021,45.669,95796.0
2015-06-25 14:50:00,47.8,47.84,47.72,47.81,56004.0,45.6594,45.6976,45.583,45.669,56004.0
2015-06-25 14:55:00,47.81,47.81,47.73,47.81,23340.0,45.669,45.669,45.5926,45.669,23340.0
2015-06-25 15:00:00,47.82,47.92,47.79,47.91,84692.0,45.6785,45.7741,45.6499,45.7645,84692.0
2015-06-25 15:05:00,47.92,48.16,47.92,48.15,145818.0,45.7741,46.0033,45.7741,45.9938,145818.0
2015-06-25 15:10:00,48.14,48.15,48.04,48.08,54306.0,45.9842,45.9938,45.8887,45.9269,54306.0
2015-06-25 15:15:00,48.08,48.13,47.99,48.02,38458.0,45.9269,45.9747,45.8409,45.8696,38458.0
2015-06-25 15:20:00,48.03,48.05,47.97,47.98,34490.0,45.8791,45.8982,45.8218,45.8314,34490.0
2015-06-25 15:25:00,47.99,48.02,47.98,47.99,20532.0,45.8409,45.8696,45.8314,45.8409,20532.0
2015-06-25 15:30:00,48.0,48.03,47.88,47.88,38600.0,45.8505,45.8791,45.7358,45.7358,38600.0
2015-06-25 15:35:00,47.91,47.93,47.8,47.84,48602.0,45.7645,45.7836,45.6594,45.6976,48602.0
2015-06-25 15:40:00,47.85,47.87,47.74,47.8,40608.0,45.7072,45.7263,45.6021,45.6594,40608.0
2015-06-25 15:45:00,47.81,47.85,47.78,47.83,78584.0,45.669,45.7072,45.6403,45.6881,78584.0
2015-06-25 15:50:00,47.82,47.95,47.81,47.94,87326.0,45.6785,45.8027,45.669,45.7932,87326.0
2015-06-25 15:55:00,47.94,48.13,47.94,48.06,199676.0,45.7932,45.9747,45.7932,45.9078,199676.0
2015-06-26 09:30:00,48.35,48.41,48.1,48.21,135184.0,46.1848,46.2421,45.946,46.0511,135184.0
2015-06-26 09:35:00,48.19,48.19,47.85,47.97,204524.0,46.032,46.032,45.7072,45.8218,204524.0
2015-06-26 09:40:00,47.94,48.25,47.79,48.23,332014.0,45.7932,46.0893,45.6499,46.0702,332014.0
2015-06-26 09:45:00,48.23,48.34,48.17,48.31,202910.0,46.0702,46.1752,46.0129,46.1466,202910.0
2015-06-26 09:50:00,48.31,48.46,48.27,48.4,192336.0,46.1466,46.2899,46.1084,46.2326,192336.0
2015-06-26 09:55:00,48.41,48.57,48.38,48.49,227834.0,46.2421,46.3949,46.2135,46.3185,227834.0
2015-06-26 10:00:00,48.49,48.62,48.43,48.49,214772.0,46.3185,46.4427,46.2612,46.3185,214772.0
2015-06-26 10:05:00,48.51,48.54,48.27,48.32,157776.0,46.3376,46.3663,46.1084,46.1561,157776.0
2015-06-26 10:10:00,48.33,48.34,48.08,48.12,78794.0,46.1657,46.1752,45.9269,45.9651,78794.0
2015-06-26 10:15:00,48.12,48.18,48.02,48.12,106442.0,45.9651,46.0224,45.8696,45.9651,106442.0
2015-06-26 10:20:00,48.13,48.13,47.86,47.91,122010.0,45.9747,45.9747,45.7167,45.7645,122010.0
2015-06-26 10:25:00,47.92,48.07,47.85,48.07,124604.0,45.7741,45.9173,45.7072,45.9173,124604.0
2015-06-26 10:30:00,48.07,48.08,47.88,47.95,58316.0,45.9173,45.9269,45.7358,45.8027,58316.0
2015-06-26 10:35:00,47.92,48.06,47.9,47.92,63242.0,45.7741,45.9078,45.755,45.7741,63242.0
2015-06-26 10:40:00,47.9,47.97,47.77,47.81,96698.0,45.755,45.8218,45.6308,45.669,96698.0
2015-06-26 10:45:00,47.8,47.92,47.73,47.77,151306.0,45.6594,45.7741,45.5926,45.6308,151306.0
2015-06-26 10:50:00,47.8,47.84,47.71,47.79,53944.0,45.6594,45.6976,45.5735,45.6499,53944.0
2015-06-26 10:55:00,47.77,47.79,47.59,47.66,89450.0,45.6308,45.6499,45.4588,45.5257,89450.0
2015-06-26 11:00:00,47.64,47.8,47.62,47.77,77674.0,45.5066,45.6594,45.4875,45.6308,77674.0
2015-06-26 11:05:00,47.78,47.94,47.73,47.94,96134.0,45.6403,45.7932,45.5926,45.7932,96134.0
2015-06-26 11:10:00,47.91,47.99,47.86,47.94,122824.0,45.7645,45.8409,45.7167,45.7932,122824.0
2015-06-26 11:15:00,47.96,48.0,47.93,47.94,136070.0,45.8123,45.8505,45.7836,45.7932,136070.0
2015-06-26 11:20:00,47.95,47.96,47.88,47.96,91086.0,45.8027,45.8123,45.7358,45.8123,91086.0
2015-06-26 11:25:00,47.95,48.04,47.95,47.98,61578.0,45.8027,45.8887,45.8027,45.8314,61578.0
2015-06-26 11:30:00,48.0,48.08,47.84,47.88,74970.0,45.8505,45.9269,45.6976,45.7358,74970.0
2015-06-26 11:35:00,47.88,47.93,47.88,47.91,37618.0,45.7358,45.7836,45.7358,45.7645,37618.0
2015-06-26 11:40:00,47.93,47.94,47.81,47.86,41056.0,45.7836,45.7932,45.669,45.7167,41056.0
2015-06-26 11:45:00,47.87,47.91,47.82,47.82,47942.0,45.7263,45.7645,45.6785,45.6785,47942.0
2015-06-26 11:50:00,47.81,47.84,47.74,47.75,75090.0,45.669,45.6976,45.6021,45.6117,75090.0
2015-06-26 11:55:00,47.74,47.82,47.74,47.78,10240.0,45.6021,45.6785,45.6021,45.6403,10240.0
2015-06-26 12:00:00,47.78,47.85,47.72,47.8,43560.0,45.6403,45.7072,45.583,45.6594,43560.0
2015-06-26 12:05:00,47.79,47.83,47.77,47.78,15032.0,45.6499,45.6881,45.6308,45.6403,15032.0
2015-06-26 12:10:00,47.77,47.79,47.75,47.77,8258.0,45.6308,45.6499,45.6117,45.6308,8258.0
2015-06-26 12:15:00,47.76,47.9,47.75,47.88,54852.0,45.6212,45.755,45.6117,45.7358,54852.0
2015-06-26 12:20:00,47.87,47.92,47.83,47.83,48454.0,45.7263,45.7741,45.6881,45.6881,48454.0
2015-06-26 12:25:00,47.81,47.85,47.81,47.84,11954.0,45.669,45.7072,45.669,45.6976,11954.0
2015-06-26 12:30:00,47.86,47.87,47.75,47.75,36724.0,45.7167,45.7263,45.6117,45.6117,36724.0
2015-06-26 12:35:00,47.73,47.76,47.52,47.55,164856.0,45.5926,45.6212,45.392,45.4206,164856.0
2015-06-26 12:40:00,47.56,47.57,47.37,47.43,157874.0,45.4302,45.4397,45.2487,45.306,157874.0
2015-06-26 12:45:00,47.43,47.47,47.35,47.39,110780.0,45.306,45.3442,45.2296,45.2678,110780.0
2015-06-26 12:50:00,47.4,47.45,47.19,47.21,122524.0,45.2773,45.3251,45.0767,45.0959,122524.0
2015-06-26 12:55:00,47.19,47.19,46.97,47.03,243682.0,45.0767,45.0767,44.8666,44.9239,243682.0
2015-06-26 13:00:00,47.02,47.21,46.95,47.16,109132.0,44.9144,45.0959,44.8475,45.0481,109132.0
2015-06-26 13:05:00,47.16,47.2,47.12,47.14,75208.0,45.0481,45.0863,45.0099,45.029,75208.0
2015-06-26 13:10:00,47.14,47.14,47.01,47.08,70346.0,45.029,45.029,44.9048,44.9717,70346.0
2015-06-26 13:15:00,47.1,47.2,47.06,47.06,131476.0,44.9908,45.0863,44.9526,44.9526,131476.0
2015-06-26 13:20:00,47.09,47.12,46.95,47.02,143038.0,44.9812,45.0099,44.8475,44.9144,143038.0
2015-06-26 13:25:00,47.02,47.23,47.02,47.22,96224.0,44.9144,45.115,44.9144,45.1054,96224.0
2015-06-26 13:30:00,47.2,47.21,47.1,47.18,92642.0,45.0863,45.0959,44.9908,45.0672,92642.0
2015-06-26 13:35:00,47.19,47.28,47.18,47.23,70556.0,45.0767,45.1627,45.0672,45.115,70556.0
2015-06-26 13:40:00,47.21,47.65,47.21,47.62,269654.0,45.0959,45.5161,45.0959,45.4875,269654.0
2015-06-26 13:45:00,47.61,47.81,47.61,47.7,220142.0,45.4779,45.669,45.4779,45.5639,220142.0
2015-06-26 13:50:00,47.7,47.74,47.66,47.68,37868.0,45.5639,45.6021,45.5257,45.5448,37868.0
2015-06-26 13:55:00,47.68,47.71,47.61,47.63,34434.0,45.5448,45.5735,45.4779,45.497,34434.0
2015-06-26 14:00:00,47.62,47.63,47.55,47.57,26360.0,45.4875,45.497,45.4206,45.4397,26360.0
2015-06-26 14:05:00,47.55,47.56,47.48,47.52,29066.0,45.4206,45.4302,45.3538,45.392,29066.0
2015-06-26 14:10:00,47.51,47.51,47.38,47.46,44232.0,45.3824,45.3824,45.2582,45.3347,44232.0
2015-06-26 14:15:00,47.46,47.58,47.43,47.43,44630.0,45.3347,45.4493,45.306,45.306,44630.0
2015-06-26 14:20:00,47.45,47.52,47.44,47.46,21960.0,45.3251,45.392,45.3156,45.3347,21960.0
2015-06-26 14:25:00,47.46,47.57,47.43,47.54,53956.0,45.3347,45.4397,45.306,45.4111,53956.0
2015-06-26 14:30:00,47.52,47.61,47.47,47.59,46378.0,45.392,45.4779,45.3442,45.4588,46378.0
2015-06-26 14:35:00,47.6,47.62,47.51,47.51,31506.0,45.4684,45.4875,45.3824,45.3824,31506.0
2015-06-26 14:40:00,47.57,47.57,47.39,47.42,64028.0,45.4397,45.4397,45.2678,45.2964,64028.0
2015-06-26 14:45:00,47.42,47.5,47.26,47.49,41770.0,45.2964,45.3729,45.1436,45.3633,41770.0
2015-06-26 14:50:00,47.51,47.6,47.51,47.52,35056.0,45.3824,45.4684,45.3824,45.392,35056.0
2015-06-26 14:55:00,47.55,47.56,47.45,47.45,20802.0,45.4206,45.4302,45.3251,45.3251,20802.0
2015-06-26 15:00:00,47.49,47.74,47.45,47.7,100452.0,45.3633,45.6021,45.3251,45.5639,100452.0
2015-06-26 15:05:00,47.74,47.95,47.73,47.9,153774.0,45.6021,45.8027,45.5926,45.755,153774.0
2015-06-26 15:10:00,47.9,47.95,47.64,47.64,43424.0,45.755,45.8027,45.5066,45.5066,43424.0
2015-06-26 15:15:00,47.65,47.67,47.46,47.63,77258.0,45.5161,45.5353,45.3347,45.497,77258.0
2015-06-26 15:20:00,47.68,47.74,47.58,47.68,39380.0,45.5448,45.6021,45.4493,45.5448,39380.0
2015-06-26 15:25:00,47.68,47.74,47.63,47.66,16280.0,45.5448,45.6021,45.497,45.5257,16280.0
2015-06-26 15:30:00,47.67,47.7,47.52,47.61,88338.0,45.5353,45.5639,45.392,45.4779,88338.0
2015-06-26 15:35:00,47.6,47.63,47.33,47.34,89866.0,45.4684,45.497,45.2105,45.22,89866.0
2015-06-26 15:40:00,47.33,47.38,47.23,47.24,123548.0,45.2105,45.2582,45.115,45.1245,123548.0
2015-06-26 15:45:00,47.28,47.51,47.27,47.45,70686.0,45.1627,45.3824,45.1532,45.3251,70686.0
2015-06-26 15:50:00,47.42,47.62,47.42,47.6,78038.0,45.2964,45.4875,45.2964,45.4684,78038.0
2015-06-26 15:55:00,47.6,47.9,47.6,47.68,362580.0,45.4684,45.755,45.4684,45.5448,362580.0
2015-06-29 09:30:00,46.71,46.91,46.24,46.91,626808.0,44.6182,44.8093,44.1693,44.8093,626808.0
2015-06-29 09:35:00,46.91,47.07,46.49,46.56,371594.0,44.8093,44.9621,44.4081,44.475,371594.0
2015-06-29 09:40:00,46.58,46.91,46.54,46.88,266372.0,44.4941,44.8093,44.4559,44.7806,266372.0
2015-06-29 09:45:00,46.88,47.16,46.85,47.14,392510.0,44.7806,45.0481,44.752,45.029,392510.0
2015-06-29 09:50:00,47.15,47.19,46.79,46.91,156354.0,45.0385,45.0767,44.6947,44.8093,156354.0
2015-06-29 09:55:00,46.92,46.92,46.51,46.63,217714.0,44.8188,44.8188,44.4272,44.5418,217714.0
2015-06-29 10:00:00,46.6,46.81,46.55,46.81,117052.0,44.5132,44.7138,44.4654,44.7138,117052.0
2015-06-29 10:05:00,46.79,46.98,46.65,46.71,166966.0,44.6947,44.8762,44.5609,44.6182,166966.0
2015-06-29 10:10:00,46.71,46.79,46.53,46.74,95086.0,44.6182,44.6947,44.4463,44.6469,95086.0
2015-06-29 10:15:00,46.77,47.1,46.71,46.74,273402.0,44.6756,44.9908,44.6182,44.6469,273402.0
2015-06-29 10:20:00,46.71,46.79,46.58,46.77,149956.0,44.6182,44.6947,44.4941,44.6756,149956.0
2015-06-29 10:25:00,46.77,46.77,46.5,46.53,148990.0,44.6756,44.6756,44.4176,44.4463,148990.0
2015-06-29 10:30:00,46.51,46.57,46.38,46.51,128504.0,44.4272,44.4845,44.303,44.4272,128504.0
2015-06-29 10:35:00,46.51,46.68,46.5,46.52,110684.0,44.4272,44.5896,44.4176,44.4368,110684.0
2015-06-29 10:40:00,46.55,46.59,46.35,46.47,126246.0,44.4654,44.5036,44.2744,44.389,126246.0
2015-06-29 10:45:00,46.43,46.68,46.42,46.51,104776.0,44.3508,44.5896,44.3412,44.4272,104776.0
2015-06-29 10:50:00,46.49,46.63,46.42,46.59,71700.0,44.4081,44.5418,44.3412,44.5036,71700.0
2015-06-29 10:55:00,46.56,46.56,46.23,46.24,183496.0,44.475,44.475,44.1597,44.1693,183496.0
2015-06-29 11:00:00,46.24,46.31,46.06,46.08,262814.0,44.1693,44.2362,43.9974,44.0165,262814.0
2015-06-29 11:05:00,46.09,46.11,46.0,46.05,240938.0,44.026,44.0451,43.94,43.9878,240938.0
2015-06-29 11:10:00,46.02,46.19,45.88,46.05,299234.0,43.9591,44.1215,43.8254,43.9878,299234.0
2015-06-29 11:15:00,46.07,46.15,45.98,45.98,114276.0,44.0069,44.0833,43.9209,43.9209,114276.0
2015-06-29 11:20:00,45.98,46.21,45.97,46.19,133308.0,43.9209,44.1406,43.9114,44.1215,133308.0
2015-06-29 11:25:00,46.19,46.24,46.07,46.16,130932.0,44.1215,44.1693,44.0069,44.0929,130932.0
2015-06-29 11:30:00,46.18,46.19,45.95,46.02,134446.0,44.112,44.1215,43.8923,43.9591,134446.0
2015-06-29 11:35:00,45.98,45.99,45.88,45.88,95574.0,43.9209,43.9305,43.8254,43.8254,95574.0
2015-06-29 11:40:00,45.88,45.99,45.88,45.97,85934.0,43.8254,43.9305,43.8254,43.9114,85934.0
2015-06-29 11:45:00,45.93,46.04,45.88,45.99,84064.0,43.8732,43.9782,43.8254,43.9305,84064.0
2015-06-29 11:50:00,46.01,46.08,45.96,46.05,37394.0,43.9496,44.0165,43.9018,43.9878,37394.0
2015-06-29 11:55:00,46.05,46.18,46.04,46.13,73754.0,43.9878,44.112,43.9782,44.0642,73754.0
2015-06-29 12:00:00,46.15,46.15,46.0,46.06,72516.0,44.0833,44.0833,43.94,43.9974,72516.0
2015-06-29 12:05:00,46.05,46.19,46.05,46.16,84862.0,43.9878,44.1215,43.9878,44.0929,84862.0
2015-06-29 12:10:00,46.2,46.2,46.04,46.05,34584.0,44.1311,44.1311,43.9782,43.9878,34584.0
2015-06-29 12:15:00,46.05,46.07,45.87,45.93,155084.0,43.9878,44.0069,43.8159,43.8732,155084.0
2015-06-29 12:20:00,45.91,45.93,45.79,45.85,92280.0,43.8541,43.8732,43.7394,43.7968,92280.0
2015-06-29 12:25:00,45.85,45.92,45.76,45.88,98796.0,43.7968,43.8636,43.7108,43.8254,98796.0
2015-06-29 12:30:00,45.88,45.93,45.82,45.82,50340.0,43.8254,43.8732,43.7681,43.7681,50340.0
2015-06-29 12:35:00,45.84,45.85,45.74,45.77,83994.0,43.7872,43.7968,43.6917,43.7203,83994.0
2015-06-29 12:40:00,45.76,45.85,45.74,45.77,63378.0,43.7108,43.7968,43.6917,43.7203,63378.0
2015-06-29 12:45:00,45.8,45.8,45.74,45.75,67026.0,43.749,43.749,43.6917,43.7012,67026.0
2015-06-29 12:50:00,45.75,45.77,45.69,45.73,98354.0,43.7012,43.7203,43.6439,43.6821,98354.0
2015-06-29 12:55:00,45.74,45.79,45.65,45.77,95042.0,43.6917,43.7394,43.6057,43.7203,95042.0
2015-06-29 13:00:00,45.76,45.76,45.62,45.65,97948.0,43.7108,43.7108,43.5771,43.6057,97948.0
2015-06-29 13:05:00,45.65,45.65,45.57,45.58,94070.0,43.6057,43.6057,43.5293,43.5388,94070.0
2015-06-29 13:10:00,45.58,45.58,45.48,45.5,91122.0,43.5388,43.5388,43.4433,43.4624,91122.0
2015-06-29 13:15:00,45.49,45.66,45.49,45.62,128718.0,43.4529,43.6153,43.4529,43.5771,128718.0
2015-06-29 13:20:00,45.63,45.71,45.6,45.68,129448.0,43.5866,43.663,43.558,43.6344,129448.0
2015-06-29 13:25:00,45.7,45.71,45.57,45.6,68834.0,43.6535,43.663,43.5293,43.558,68834.0
2015-06-29 13:30:00,45.6,45.7,45.6,45.68,44040.0,43.558,43.6535,43.558,43.6344,44040.0
2015-06-29 13:35:00,45.7,45.73,45.57,45.6,81402.0,43.6535,43.6821,43.5293,43.558,81402.0
2015-06-29 13:40:00,45.59,45.59,45.4,45.41,100174.0,43.5484,43.5484,43.3669,43.3765,100174.0
2015-06-29 13:45:00,45.44,45.54,45.4,45.48,46322.0,43.4051,43.5006,43.3669,43.4433,46322.0
2015-06-29 13:50:00,45.49,45.49,45.39,45.4,52958.0,43.4529,43.4529,43.3574,43.3669,52958.0
2015-06-29 13:55:00,45.4,45.49,45.37,45.44,161646.0,43.3669,43.4529,43.3383,43.4051,161646.0
2015-06-29 14:00:00,45.45,45.48,45.38,45.4,69544.0,43.4147,43.4433,43.3478,43.3669,69544.0
2015-06-29 14:05:00,45.38,45.47,45.37,45.43,20676.0,43.3478,43.4338,43.3383,43.3956,20676.0
2015-06-29 14:10:00,45.41,45.41,45.22,45.27,111004.0,43.3765,43.3765,43.195,43.2427,111004.0
2015-06-29 14:15:00,45.26,45.35,45.22,45.31,103114.0,43.2332,43.3191,43.195,43.2809,103114.0
2015-06-29 14:20:00,45.3,45.3,45.1,45.14,96106.0,43.2714,43.2714,43.0803,43.1185,96106.0
2015-06-29 14:25:00,45.13,45.13,44.92,44.93,413386.0,43.109,43.109,42.9084,42.918,413386.0
2015-06-29 14:30:00,44.93,44.93,44.73,44.75,262612.0,42.918,42.918,42.7269,42.746,262612.0
2015-06-29 14:35:00,44.75,44.98,44.73,44.94,179866.0,42.746,42.9657,42.7269,42.9275,179866.0
2015-06-29 14:40:00,44.94,45.08,44.88,45.06,134390.0,42.9275,43.0612,42.8702,43.0421,134390.0
2015-06-29 14:45:00,45.05,45.19,45.04,45.1,132640.0,43.0326,43.1663,43.023,43.0803,132640.0
2015-06-29 14:50:00,45.12,45.12,44.87,44.93,101938.0,43.0994,43.0994,42.8606,42.918,101938.0
2015-06-29 14:55:00,44.93,44.94,44.79,44.8,103494.0,42.918,42.9275,42.7842,42.7938,103494.0
2015-06-29 15:00:00,44.8,44.87,44.52,44.56,262562.0,42.7938,42.8606,42.5263,42.5645,262562.0
2015-06-29 15:05:00,44.55,44.69,44.55,44.63,91620.0,42.555,42.6887,42.555,42.6314,91620.0
2015-06-29 15:10:00,44.63,44.69,44.54,44.56,159896.0,42.6314,42.6887,42.5454,42.5645,159896.0
2015-06-29 15:15:00,44.55,44.64,44.38,44.6,221258.0,42.555,42.6409,42.3926,42.6027,221258.0
2015-06-29 15:20:00,44.62,44.73,44.56,44.71,112458.0,42.6218,42.7269,42.5645,42.7078,112458.0
2015-06-29 15:25:00,44.69,44.69,44.47,44.47,94986.0,42.6887,42.6887,42.4786,42.4786,94986.0
2015-06-29 15:30:00,44.46,44.56,44.29,44.43,180430.0,42.469,42.5645,42.3066,42.4403,180430.0
2015-06-29 15:35:00,44.41,44.43,44.2,44.23,148274.0,42.4212,42.4403,42.2206,42.2493,148274.0
2015-06-29 15:40:00,44.23,44.25,44.02,44.1,236168.0,42.2493,42.2684,42.0487,42.1251,236168.0
2015-06-29 15:45:00,44.08,44.22,43.92,44.22,368438.0,42.106,42.2397,41.9532,42.2397,368438.0
2015-06-29 15:50:00,44.19,44.35,44.13,44.16,275480.0,42.2111,42.3639,42.1538,42.1824,275480.0
2015-06-29 15:55:00,44.15,44.16,43.95,44.13,363954.0,42.1729,42.1824,41.9818,42.1538,363954.0
2015-06-30 09:30:00,45.06,45.1,44.82,44.93,659566.0,43.0421,43.0803,42.8129,42.918,659566.0
2015-06-30 09:35:00,44.92,44.98,44.69,44.8,305492.0,42.9084,42.9657,42.6887,42.7938,305492.0
2015-06-30 09:40:00,44.82,44.83,44.5,44.76,265978.0,42.8129,42.8224,42.5072,42.7556,265978.0
2015-06-30 09:45:00,44.8,44.97,44.49,44.61,369870.0,42.7938,42.9562,42.4977,42.6123,369870.0
2015-06-30 09:50:00,44.64,44.9,44.62,44.62,226994.0,42.6409,42.8893,42.6218,42.6218,226994.0
2015-06-30 09:55:00,44.6,44.69,44.5,44.5,145202.0,42.6027,42.6887,42.5072,42.5072,145202.0
2015-06-30 10:00:00,44.49,44.7,44.41,44.5,136172.0,42.4977,42.6983,42.4212,42.5072,136172.0
2015-06-30 10:05:00,44.52,44.7,44.46,44.59,103010.0,42.5263,42.6983,42.469,42.5932,103010.0
2015-06-30 10:10:00,44.57,44.67,44.42,44.48,158534.0,42.5741,42.6696,42.4308,42.4881,158534.0
2015-06-30 10:15:00,44.47,44.5,44.37,44.4,61724.0,42.4786,42.5072,42.383,42.4117,61724.0
2015-06-30 10:20:00,44.43,44.47,44.29,44.36,100240.0,42.4403,42.4786,42.3066,42.3735,100240.0
2015-06-30 10:25:00,44.35,44.67,44.34,44.6,150992.0,42.3639,42.6696,42.3544,42.6027,150992.0
2015-06-30 10:30:00,44.58,44.61,44.45,44.51,40788.0,42.5836,42.6123,42.4594,42.5168,40788.0
2015-06-30 10:35:00,44.46,44.5,44.37,44.39,77044.0,42.469,42.5072,42.383,42.4021,77044.0
2015-06-30 10:40:00,44.4,44.4,44.24,44.38,227158.0,42.4117,42.4117,42.2589,42.3926,227158.0
2015-06-30 10:45:00,44.37,44.48,44.21,44.26,175728.0,42.383,42.4881,42.2302,42.278,175728.0
2015-06-30 10:50:00,44.27,44.41,44.15,44.38,134876.0,42.2875,42.4212,42.1729,42.3926,134876.0
2015-06-30 10:55:00,44.4,44.58,44.31,44.46,148878.0,42.4117,42.5836,42.3257,42.469,148878.0
2015-06-30 11:00:00,44.46,44.56,44.39,44.49,119096.0,42.469,42.5645,42.4021,42.4977,119096.0
2015-06-30 11:05:00,44.51,44.64,44.49,44.52,194316.0,42.5168,42.6409,42.4977,42.5263,194316.0
2015-06-30 11:10:00,44.57,44.63,44.49,44.56,87244.0,42.5741,42.6314,42.4977,42.5645,87244.0
2015-06-30 11:15:00,44.58,44.77,44.58,44.74,136876.0,42.5836,42.7651,42.5836,42.7365,136876.0
2015-06-30 11:20:00,44.71,44.83,44.69,44.74,97872.0,42.7078,42.8224,42.6887,42.7365,97872.0
2015-06-30 11:25:00,44.74,44.79,44.58,44.58,104370.0,42.7365,42.7842,42.5836,42.5836,104370.0
2015-06-30 11:30:00,44.59,44.63,44.25,44.32,271514.0,42.5932,42.6314,42.2684,42.3353,271514.0
2015-06-30 11:35:00,44.3,44.38,44.29,44.37,55592.0,42.3162,42.3926,42.3066,42.383,55592.0
2015-06-30 11:40:00,44.4,44.48,44.35,44.45,87810.0,42.4117,42.4881,42.3639,42.4594,87810.0
2015-06-30 11:45:00,44.44,44.55,44.44,44.53,51670.0,42.4499,42.555,42.4499,42.5359,51670.0
2015-06-30 11:50:00,44.55,44.55,44.42,44.47,46968.0,42.555,42.555,42.4308,42.4786,46968.0
2015-06-30 11:55:00,44.48,44.5,44.37,44.37,40054.0,42.4881,42.5072,42.383,42.383,40054.0
2015-06-30 12:00:00,44.41,44.52,44.41,44.5,29926.0,42.4212,42.5263,42.4212,42.5072,29926.0
2015-06-30 12:05:00,44.52,44.57,44.36,44.57,72742.0,42.5263,42.5741,42.3735,42.5741,72742.0
2015-06-30 12:10:00,44.58,44.63,44.55,44.57,33550.0,42.5836,42.6314,42.555,42.5741,33550.0
2015-06-30 12:15:00,44.55,44.64,44.54,44.59,35424.0,42.555,42.6409,42.5454,42.5932,35424.0
2015-06-30 12:20:00,44.57,44.6,44.36,44.38,28922.0,42.5741,42.6027,42.3735,42.3926,28922.0
2015-06-30 12:25:00,44.4,44.42,44.15,44.18,119808.0,42.4117,42.4308,42.1729,42.2015,119808.0
2015-06-30 12:30:00,44.22,44.27,44.1,44.17,82090.0,42.2397,42.2875,42.1251,42.192,82090.0
2015-06-30 12:35:00,44.22,44.24,44.16,44.21,60784.0,42.2397,42.2589,42.1824,42.2302,60784.0
2015-06-30 12:40:00,44.22,44.32,44.21,44.3,66658.0,42.2397,42.3353,42.2302,42.3162,66658.0
2015-06-30 12:45:00,44.29,44.4,44.17,44.22,21692.0,42.3066,42.4117,42.192,42.2397,21692.0
2015-06-30 12:50:00,44.27,44.35,44.26,44.33,17390.0,42.2875,42.3639,42.278,42.3448,17390.0
2015-06-30 12:55:00,44.35,44.45,44.33,44.44,67700.0,42.3639,42.4594,42.3448,42.4499,67700.0
2015-06-30 13:00:00,44.44,44.57,44.38,44.56,75528.0,42.4499,42.5741,42.3926,42.5645,75528.0
2015-06-30 13:05:00,44.55,44.55,44.47,44.51,21408.0,42.555,42.555,42.4786,42.5168,21408.0
2015-06-30 13:10:00,44.5,44.52,44.42,44.42,12300.0,42.5072,42.5263,42.4308,42.4308,12300.0
2015-06-30 13:15:00,44.42,44.45,44.27,44.34,66362.0,42.4308,42.4594,42.2875,42.3544,66362.0
2015-06-30 13:20:00,44.34,44.42,44.34,44.4,21012.0,42.3544,42.4308,42.3544,42.4117,21012.0
2015-06-30 13:25:00,44.38,44.54,44.33,44.54,80296.0,42.3926,42.5454,42.3448,42.5454,80296.0
2015-06-30 13:30:00,44.51,44.73,44.5,44.72,84042.0,42.5168,42.7269,42.5072,42.7174,84042.0
2015-06-30 13:35:00,44.73,44.82,44.7,44.81,90776.0,42.7269,42.8129,42.6983,42.8033,90776.0
2015-06-30 13:40:00,44.81,44.83,44.72,44.74,72124.0,42.8033,42.8224,42.7174,42.7365,72124.0
2015-06-30 13:45:00,44.72,44.76,44.67,44.74,86580.0,42.7174,42.7556,42.6696,42.7365,86580.0
2015-06-30 13:50:00,44.74,44.92,44.73,44.88,108942.0,42.7365,42.9084,42.7269,42.8702,108942.0
2015-06-30 13:55:00,44.91,44.92,44.74,44.74,57238.0,42.8988,42.9084,42.7365,42.7365,57238.0
2015-06-30 14:00:00,44.77,44.81,44.69,44.73,58034.0,42.7651,42.8033,42.6887,42.7269,58034.0
2015-06-30 14:05:00,44.75,45.12,44.73,45.0,238086.0,42.746,43.0994,42.7269,42.9848,238086.0
2015-06-30 14:10:00,45.0,45.15,44.99,45.13,115844.0,42.9848,43.1281,42.9753,43.109,115844.0
2015-06-30 14:15:00,45.13,45.15,44.98,45.05,104942.0,43.109,43.1281,42.9657,43.0326,104942.0
2015-06-30 14:20:00,45.06,45.09,44.91,44.93,83934.0,43.0421,43.0708,42.8988,42.918,83934.0
2015-06-30 14:25:00,44.97,44.98,44.76,44.82,111698.0,42.9562,42.9657,42.7556,42.8129,111698.0
2015-06-30 14:30:00,44.83,44.84,44.71,44.81,104390.0,42.8224,42.832,42.7078,42.8033,104390.0
2015-06-30 14:35:00,44.8,44.95,44.79,44.88,175674.0,42.7938,42.9371,42.7842,42.8702,175674.0
2015-06-30 14:40:00,44.87,44.89,44.73,44.79,92172.0,42.8606,42.8797,42.7269,42.7842,92172.0
2015-06-30 14:45:00,44.77,44.82,44.68,44.82,53148.0,42.7651,42.8129,42.6791,42.8129,53148.0
2015-06-30 14:50:00,44.81,44.85,44.7,44.72,44912.0,42.8033,42.8415,42.6983,42.7174,44912.0
2015-06-30 14:55:00,44.71,44.79,44.62,44.63,81002.0,42.7078,42.7842,42.6218,42.6314,81002.0
2015-06-30 15:00:00,44.63,44.79,44.6,44.73,105976.0,42.6314,42.7842,42.6027,42.7269,105976.0
2015-06-30 15:05:00,44.74,44.77,44.6,44.67,55986.0,42.7365,42.7651,42.6027,42.6696,55986.0
2015-06-30 15:10:00,44.68,44.71,44.51,44.52,50704.0,42.6791,42.7078,42.5168,42.5263,50704.0
2015-06-30 15:15:00,44.52,44.73,44.52,44.57,54914.0,42.5263,42.7269,42.5263,42.5741,54914.0
2015-06-30 15:20:00,44.62,44.66,44.54,44.54,44454.0,42.6218,42.66,42.5454,42.5454,44454.0
2015-06-30 15:25:00,44.59,44.65,44.55,44.64,31850.0,42.5932,42.6505,42.555,42.6409,31850.0
2015-06-30 15:30:00,44.62,44.79,44.61,44.73,87144.0,42.6218,42.7842,42.6123,42.7269,87144.0
2015-06-30 15:35:00,44.71,44.77,44.65,44.66,41690.0,42.7078,42.7651,42.6505,42.66,41690.0
2015-06-30 15:40:00,44.64,44.64,44.54,44.6,76798.0,42.6409,42.6409,42.5454,42.6027,76798.0
2015-06-30 15:45:00,44.59,44.88,44.58,44.87,135754.0,42.5932,42.8702,42.5836,42.8606,135754.0
2015-06-30 15:50:00,44.85,44.91,44.77,44.87,190052.0,42.8415,42.8988,42.7651,42.8606,190052.0
2015-06-30 15:55:00,44.88,44.96,44.71,44.74,280034.0,42.8702,42.9466,42.7078,42.7365,280034.0
2015-07-01 09:30:00,45.63,45.84,45.51,45.74,514390.0,43.5866,43.7872,43.472,43.6917,514390.0
2015-07-01 09:35:00,45.77,45.97,45.65,45.94,298484.0,43.7203,43.9114,43.6057,43.8827,298484.0
2015-07-01 09:40:00,45.93,45.96,45.62,45.62,270918.0,43.8732,43.9018,43.5771,43.5771,270918.0
2015-07-01 09:45:00,45.62,45.63,45.26,45.45,414846.0,43.5771,43.5866,43.2332,43.4147,414846.0
2015-07-01 09:50:00,45.47,45.68,45.38,45.65,188422.0,43.4338,43.6344,43.3478,43.6057,188422.0
2015-07-01 09:55:00,45.67,45.77,45.65,45.73,170174.0,43.6248,43.7203,43.6057,43.6821,170174.0
2015-07-01 10:00:00,45.74,46.07,45.68,46.01,268846.0,43.6917,44.0069,43.6344,43.9496,268846.0
2015-07-01 10:05:00,46.04,46.05,45.82,45.94,183724.0,43.9782,43.9878,43.7681,43.8827,183724.0
2015-07-01 10:10:00,45.94,45.97,45.63,45.69,108928.0,43.8827,43.9114,43.5866,43.6439,108928.0
2015-07-01 10:15:00,45.74,45.74,45.54,45.66,99722.0,43.6917,43.6917,43.5006,43.6153,99722.0
2015-07-01 10:20:00,45.66,45.86,45.64,45.83,63986.0,43.6153,43.8063,43.5962,43.7777,63986.0
2015-07-01 10:25:00,45.88,45.91,45.73,45.81,62402.0,43.8254,43.8541,43.6821,43.7585,62402.0
2015-07-01 10:30:00,45.86,45.86,45.33,45.43,235544.0,43.8063,43.8063,43.3,43.3956,235544.0
2015-07-01 10:35:00,45.45,45.61,45.44,45.52,106306.0,43.4147,43.5675,43.4051,43.4815,106306.0
2015-07-01 10:40:00,45.5,45.54,45.41,45.51,55632.0,43.4624,43.5006,43.3765,43.472,55632.0
2015-07-01 10:45:00,45.49,45.49,45.16,45.24,232826.0,43.4529,43.4529,43.1377,43.2141,232826.0
2015-07-01 10:50:00,45.22,45.32,45.07,45.29,183050.0,43.195,43.2905,43.0517,43.2618,183050.0
2015-07-01 10:55:00,45.29,45.41,45.27,45.38,57306.0,43.2618,43.3765,43.2427,43.3478,57306.0
2015-07-01 11:00:00,45.38,45.41,45.28,45.37,36230.0,43.3478,43.3765,43.2523,43.3383,36230.0
2015-07-01 11:05:00,45.34,45.49,45.34,45.44,80324.0,43.3096,43.4529,43.3096,43.4051,80324.0
2015-07-01 11:10:00,45.45,45.52,45.37,45.39,81820.0,43.4147,43.4815,43.3383,43.3574,81820.0
2015-07-01 11:15:00,45.43,45.49,45.34,45.35,52768.0,43.3956,43.4529,43.3096,43.3191,52768.0
2015-07-01 11:20:00,45.33,45.45,45.32,45.44,24870.0,43.3,43.4147,43.2905,43.4051,24870.0
2015-07-01 11:25:00,45.43,45.46,45.34,45.41,48706.0,43.3956,43.4242,43.3096,43.3765,48706.0
2015-07-01 11:30:00,45.43,45.49,45.37,45.43,59518.0,43.3956,43.4529,43.3383,43.3956,59518.0
2015-07-01 11:35:00,45.45,45.45,45.3,45.34,42228.0,43.4147,43.4147,43.2714,43.3096,42228.0
2015-07-01 11:40:00,45.33,45.35,45.25,45.25,34316.0,43.3,43.3191,43.2236,43.2236,34316.0
2015-07-01 11:45:00,45.24,45.38,45.23,45.38,27780.0,43.2141,43.3478,43.2045,43.3478,27780.0
2015-07-01 11:50:00,45.35,45.36,45.24,45.25,59098.0,43.3191,43.3287,43.2141,43.2236,59098.0
2015-07-01 11:55:00,45.25,45.29,45.12,45.14,50606.0,43.2236,43.2618,43.0994,43.1185,50606.0
2015-07-01 12:00:00,45.12,45.24,45.08,45.13,72424.0,43.0994,43.2141,43.0612,43.109,72424.0
2015-07-01 12:05:00,45.15,45.24,45.15,45.18,71704.0,43.1281,43.2141,43.1281,43.1568,71704.0
2015-07-01 12:10:00,45.2,45.2,45.09,45.13,64462.0,43.1759,43.1759,43.0708,43.109,64462.0
2015-07-01 12:15:00,45.12,45.18,44.93,44.97,228274.0,43.0994,43.1568,42.918,42.9562,228274.0
2015-07-01 12:20:00,44.98,44.99,44.73,44.78,133992.0,42.9657,42.9753,42.7269,42.7747,133992.0
2015-07-01 12:25:00,44.77,44.91,44.76,44.87,56258.0,42.7651,42.8988,42.7556,42.8606,56258.0
2015-07-01 12:30:00,44.89,44.92,44.84,44.88,85256.0,42.8797,42.9084,42.832,42.8702,85256.0
2015-07-01 12:35:00,44.89,44.9,44.78,44.78,39000.0,42.8797,42.8893,42.7747,42.7747,39000.0
2015-07-01 12:40:00,44.77,44.82,44.59,44.6,119236.0,42.7651,42.8129,42.5932,42.6027,119236.0
2015-07-01 12:45:00,44.6,44.73,44.6,44.65,56976.0,42.6027,42.7269,42.6027,42.6505,56976.0
2015-07-01 12:50:00,44.65,44.69,44.55,44.6,56470.0,42.6505,42.6887,42.555,42.6027,56470.0
2015-07-01 12:55:00,44.56,44.58,44.41,44.44,176354.0,42.5645,42.5836,42.4212,42.4499,176354.0
2015-07-01 13:00:00,44.44,44.47,44.35,44.41,138862.0,42.4499,42.4786,42.3639,42.4212,138862.0
2015-07-01 13:05:00,44.44,44.5,44.35,44.42,118710.0,42.4499,42.5072,42.3639,42.4308,118710.0
2015-07-01 13:10:00,44.43,44.57,44.43,44.56,130606.0,42.4403,42.5741,42.4403,42.5645,130606.0
2015-07-01 13:15:00,44.57,44.63,44.52,44.6,38094.0,42.5741,42.6314,42.5263,42.6027,38094.0
2015-07-01 13:20:00,44.63,44.89,44.59,44.85,179628.0,42.6314,42.8797,42.5932,42.8415,179628.0
2015-07-01 13:25:00,44.86,44.86,44.74,44.77,79104.0,42.8511,42.8511,42.7365,42.7651,79104.0
2015-07-01 13:30:00,44.78,44.88,44.77,44.79,75308.0,42.7747,42.8702,42.7651,42.7842,75308.0
2015-07-01 13:35:00,44.79,44.9,44.77,44.79,43788.0,42.7842,42.8893,42.7651,42.7842,43788.0
2015-07-01 13:40:00,44.8,44.94,44.77,44.91,56374.0,42.7938,42.9275,42.7651,42.8988,56374.0
2015-07-01 13:45:00,44.92,45.0,44.9,44.99,57374.0,42.9084,42.9848,42.8893,42.9753,57374.0
2015-07-01 13:50:00,45.0,45.02,44.88,44.9,70198.0,42.9848,43.0039,42.8702,42.8893,70198.0
2015-07-01 13:55:00,44.89,44.92,44.66,44.68,100464.0,42.8797,42.9084,42.66,42.6791,100464.0
2015-07-01 14:00:00,44.68,44.73,44.51,44.52,146710.0,42.6791,42.7269,42.5168,42.5263,146710.0
2015-07-01 14:05:00,44.55,44.57,44.5,44.55,107476.0,42.555,42.5741,42.5072,42.555,107476.0
2015-07-01 14:10:00,44.55,44.69,44.5,44.69,79528.0,42.555,42.6887,42.5072,42.6887,79528.0
2015-07-01 14:15:00,44.65,44.7,44.6,44.7,40026.0,42.6505,42.6983,42.6027,42.6983,40026.0
2015-07-01 14:20:00,44.71,44.74,44.68,44.69,35190.0,42.7078,42.7365,42.6791,42.6887,35190.0
2015-07-01 14:25:00,44.71,44.75,44.62,44.67,63538.0,42.7078,42.746,42.6218,42.6696,63538.0
2015-07-01 14:30:00,44.69,44.69,44.53,44.54,43396.0,42.6887,42.6887,42.5359,42.5454,43396.0
2015-07-01 14:35:00,44.55,44.6,44.45,44.57,66046.0,42.555,42.6027,42.4594,42.5741,66046.0
2015-07-01 14:40:00,44.55,44.57,44.49,44.56,17044.0,42.555,42.5741,42.4977,42.5645,17044.0
2015-07-01 14:45:00,44.6,44.76,44.55,44.71,86870.0,42.6027,42.7556,42.555,42.7078,86870.0
2015-07-01 14:50:00,44.72,44.75,44.63,44.74,63920.0,42.7174,42.746,42.6314,42.7365,63920.0
2015-07-01 14:55:00,44.74,44.77,44.69,44.69,67558.0,42.7365,42.7651,42.6887,42.6887,67558.0
2015-07-01 15:00:00,44.69,44.84,44.68,44.82,106160.0,42.6887,42.832,42.6791,42.8129,106160.0
2015-07-01 15:05:00,44.82,44.89,44.76,44.77,121850.0,42.8129,42.8797,42.7556,42.7651,121850.0
2015-07-01 15:10:00,44.78,44.84,44.73,44.84,73204.0,42.7747,42.832,42.7269,42.832,73204.0
2015-07-01 15:15:00,44.85,44.95,44.83,44.93,87288.0,42.8415,42.9371,42.8224,42.918,87288.0
2015-07-01 15:20:00,44.93,44.93,44.81,44.92,56488.0,42.918,42.918,42.8033,42.9084,56488.0
2015-07-01 15:25:00,44.93,44.93,44.84,44.88,95346.0,42.918,42.918,42.832,42.8702,95346.0
2015-07-01 15:30:00,44.91,44.91,44.77,44.83,75624.0,42.8988,42.8988,42.7651,42.8224,75624.0
2015-07-01 15:35:00,44.81,44.83,44.74,44.79,78960.0,42.8033,42.8224,42.7365,42.7842,78960.0
2015-07-01 15:40:00,44.79,44.82,44.7,44.82,91808.0,42.7842,42.8129,42.6983,42.8129,91808.0
2015-07-01 15:45:00,44.83,44.84,44.74,44.78,92138.0,42.8224,42.832,42.7365,42.7747,92138.0
2015-07-01 15:50:00,44.8,44.89,44.75,44.88,130918.0,42.7938,42.8797,42.746,42.8702,130918.0
2015-07-01 15:55:00,44.9,45.1,44.89,45.09,343260.0,42.8893,43.0803,42.8797,43.0708,343260.0
2015-07-02 09:30:00,45.2,45.34,44.83,44.88,338678.0,43.1759,43.3096,42.8224,42.8702,338678.0
2015-07-02 09:35:00,44.87,45.1,44.84,45.04,255300.0,42.8606,43.0803,42.832,43.023,255300.0
2015-07-02 09:40:00,44.99,45.13,44.88,45.1,120026.0,42.9753,43.109,42.8702,43.0803,120026.0
2015-07-02 09:45:00,45.11,45.13,44.83,44.85,161314.0,43.0899,43.109,42.8224,42.8415,161314.0
2015-07-02 09:50:00,44.85,44.86,44.6,44.66,252308.0,42.8415,42.8511,42.6027,42.66,252308.0
2015-07-02 09:55:00,44.66,44.79,44.63,44.77,91684.0,42.66,42.7842,42.6314,42.7651,91684.0
2015-07-02 10:00:00,44.75,44.95,44.7,44.85,172430.0,42.746,42.9371,42.6983,42.8415,172430.0
2015-07-02 10:05:00,44.85,44.93,44.73,44.78,118998.0,42.8415,42.918,42.7269,42.7747,118998.0
2015-07-02 10:10:00,44.78,44.87,44.63,44.65,96152.0,42.7747,42.8606,42.6314,42.6505,96152.0
2015-07-02 10:15:00,44.63,44.81,44.55,44.71,77600.0,42.6314,42.8033,42.555,42.7078,77600.0
2015-07-02 10:20:00,44.69,44.77,44.67,44.71,32530.0,42.6887,42.7651,42.6696,42.7078,32530.0
2015-07-02 10:25:00,44.74,44.83,44.73,44.77,41308.0,42.7365,42.8224,42.7269,42.7651,41308.0
2015-07-02 10:30:00,44.71,44.77,44.62,44.64,47618.0,42.7078,42.7651,42.6218,42.6409,47618.0
2015-07-02 10:35:00,44.63,44.64,44.4,44.42,141784.0,42.6314,42.6409,42.4117,42.4308,141784.0
2015-07-02 10:40:00,44.44,44.57,44.42,44.49,159434.0,42.4499,42.5741,42.4308,42.4977,159434.0
2015-07-02 10:45:00,44.53,44.59,44.43,44.45,108270.0,42.5359,42.5932,42.4403,42.4594,108270.0
2015-07-02 10:50:00,44.44,44.61,44.33,44.55,99818.0,42.4499,42.6123,42.3448,42.555,99818.0
2015-07-02 10:55:00,44.55,44.6,44.48,44.53,94562.0,42.555,42.6027,42.4881,42.5359,94562.0
2015-07-02 11:00:00,44.53,44.55,44.35,44.44,77654.0,42.5359,42.555,42.3639,42.4499,77654.0
2015-07-02 11:05:00,44.43,44.47,44.27,44.37,114728.0,42.4403,42.4786,42.2875,42.383,114728.0
2015-07-02 11:10:00,44.31,44.31,44.13,44.25,162702.0,42.3257,42.3257,42.1538,42.2684,162702.0
2015-07-02 11:15:00,44.26,44.34,44.24,44.31,86158.0,42.278,42.3544,42.2589,42.3257,86158.0
2015-07-02 11:20:00,44.3,44.32,44.21,44.29,146046.0,42.3162,42.3353,42.2302,42.3066,146046.0
2015-07-02 11:25:00,44.29,44.37,44.25,44.27,66292.0,42.3066,42.383,42.2684,42.2875,66292.0
2015-07-02 11:30:00,44.26,44.34,44.2,44.3,67126.0,42.278,42.3544,42.2206,42.3162,67126.0
2015-07-02 11:35:00,44.33,44.35,44.27,44.29,32140.0,42.3448,42.3639,42.2875,42.3066,32140.0
2015-07-02 11:40:00,44.27,44.33,44.22,44.22,27792.0,42.2875,42.3448,42.2397,42.2397,27792.0
2015-07-02 11:45:00,44.25,44.25,44.19,44.19,29276.0,42.2684,42.2684,42.2111,42.2111,29276.0
2015-07-02 11:50:00,44.2,44.21,44.05,44.07,105430.0,42.2206,42.2302,42.0774,42.0965,105430.0
2015-07-02 11:55:00,44.05,44.13,43.95,44.12,109644.0,42.0774,42.1538,41.9818,42.1442,109644.0
2015-07-02 12:00:00,44.12,44.16,44.06,44.12,36588.0,42.1442,42.1824,42.0869,42.1442,36588.0
2015-07-02 12:05:00,44.11,44.15,44.08,44.1,71288.0,42.1347,42.1729,42.106,42.1251,71288.0
2015-07-02 12:10:00,44.09,44.1,44.02,44.09,41714.0,42.1156,42.1251,42.0487,42.1156,41714.0
2015-07-02 12:15:00,44.13,44.13,43.95,43.97,62034.0,42.1538,42.1538,41.9818,42.0009,62034.0
2015-07-02 12:20:00,43.97,44.02,43.9,43.91,52740.0,42.0009,42.0487,41.9341,41.9436,52740.0
2015-07-02 12:25:00,43.93,44.05,43.91,43.99,33140.0,41.9627,42.0774,41.9436,42.02,33140.0
2015-07-02 12:30:00,43.98,44.07,43.98,44.02,8564.0,42.0105,42.0965,42.0105,42.0487,8564.0
2015-07-02 12:35:00,44.0,44.02,43.85,43.91,61524.0,42.0296,42.0487,41.8863,41.9436,61524.0
2015-07-02 12:40:00,43.88,43.98,43.86,43.95,36048.0,41.915,42.0105,41.8959,41.9818,36048.0
2015-07-02 12:45:00,43.93,44.09,43.93,44.05,43424.0,41.9627,42.1156,41.9627,42.0774,43424.0
2015-07-02 12:50:00,44.05,44.06,43.88,43.88,54124.0,42.0774,42.0869,41.915,41.915,54124.0
2015-07-02 12:55:00,43.9,43.93,43.84,43.93,61392.0,41.9341,41.9627,41.8768,41.9627,61392.0
2015-07-02 13:00:00,43.88,43.88,43.63,43.7,134792.0,41.915,41.915,41.6762,41.743,134792.0
2015-07-02 13:05:00,43.73,43.76,43.67,43.74,34152.0,41.7717,41.8003,41.7144,41.7812,34152.0
2015-07-02 13:10:00,43.76,43.77,43.65,43.7,48106.0,41.8003,41.8099,41.6953,41.743,48106.0
2015-07-02 13:15:00,43.68,43.79,43.67,43.74,84914.0,41.7239,41.829,41.7144,41.7812,84914.0
2015-07-02 13:20:00,43.76,43.8,43.73,43.77,57480.0,41.8003,41.8386,41.7717,41.8099,57480.0
2015-07-02 13:25:00,43.77,43.92,43.76,43.9,75234.0,41.8099,41.9532,41.8003,41.9341,75234.0
2015-07-02 13:30:00,43.9,43.96,43.83,43.85,61246.0,41.9341,41.9914,41.8672,41.8863,61246.0
2015-07-02 13:35:00,43.85,43.85,43.72,43.76,37732.0,41.8863,41.8863,41.7621,41.8003,37732.0
2015-07-02 13:40:00,43.77,43.8,43.71,43.78,38178.0,41.8099,41.8386,41.7526,41.8195,38178.0
2015-07-02 13:45:00,43.8,43.9,43.8,43.88,35228.0,41.8386,41.9341,41.8386,41.915,35228.0
2015-07-02 13:50:00,43.88,43.89,43.83,43.85,23524.0,41.915,41.9245,41.8672,41.8863,23524.0
2015-07-02 13:55:00,43.85,43.87,43.77,43.83,43588.0,41.8863,41.9054,41.8099,41.8672,43588.0
2015-07-02 14:00:00,43.82,43.88,43.79,43.88,14512.0,41.8577,41.915,41.829,41.915,14512.0
2015-07-02 14:05:00,43.88,43.89,43.74,43.87,48800.0,41.915,41.9245,41.7812,41.9054,48800.0
2015-07-02 14:10:00,43.87,43.88,43.74,43.79,45296.0,41.9054,41.915,41.7812,41.829,45296.0
2015-07-02 14:15:00,43.77,43.83,43.73,43.83,42640.0,41.8099,41.8672,41.7717,41.8672,42640.0
2015-07-02 14:20:00,43.82,43.93,43.81,43.93,40800.0,41.8577,41.9627,41.8481,41.9627,40800.0
2015-07-02 14:25:00,43.93,43.93,43.88,43.9,36800.0,41.9627,41.9627,41.915,41.9341,36800.0
2015-07-02 14:30:00,43.93,43.93,43.86,43.89,45220.0,41.9627,41.9627,41.8959,41.9245,45220.0
2015-07-02 14:35:00,43.88,43.94,43.86,43.92,51014.0,41.915,41.9723,41.8959,41.9532,51014.0
2015-07-02 14:40:00,43.92,43.95,43.84,43.84,73626.0,41.9532,41.9818,41.8768,41.8768,73626.0
2015-07-02 14:45:00,43.84,43.94,43.84,43.94,52486.0,41.8768,41.9723,41.8768,41.9723,52486.0
2015-07-02 14:50:00,43.95,43.97,43.9,43.92,27512.0,41.9818,42.0009,41.9341,41.9532,27512.0
2015-07-02 14:55:00,43.95,44.22,43.95,44.18,185940.0,41.9818,42.2397,41.9818,42.2015,185940.0
2015-07-02 15:00:00,44.18,44.19,44.07,44.1,56878.0,42.2015,42.2111,42.0965,42.1251,56878.0
2015-07-02 15:05:00,44.1,44.11,44.0,44.07,73186.0,42.1251,42.1347,42.0296,42.0965,73186.0
2015-07-02 15:10:00,44.09,44.18,44.09,44.15,60024.0,42.1156,42.2015,42.1156,42.1729,60024.0
2015-07-02 15:15:00,44.15,44.18,44.12,44.15,66978.0,42.1729,42.2015,42.1442,42.1729,66978.0
2015-07-02 15:20:00,44.16,44.34,44.15,44.34,202250.0,42.1824,42.3544,42.1729,42.3544,202250.0
2015-07-02 15:25:00,44.34,44.4,44.33,44.38,174266.0,42.3544,42.4117,42.3448,42.3926,174266.0
2015-07-02 15:30:00,44.4,44.41,44.2,44.27,151528.0,42.4117,42.4212,42.2206,42.2875,151528.0
2015-07-02 15:35:00,44.24,44.26,44.13,44.15,104416.0,42.2589,42.278,42.1538,42.1729,104416.0
2015-07-02 15:40:00,44.15,44.25,44.12,44.22,66998.0,42.1729,42.2684,42.1442,42.2397,66998.0
2015-07-02 15:45:00,44.23,44.23,44.12,44.16,124336.0,42.2493,42.2493,42.1442,42.1824,124336.0
2015-07-02 15:50:00,44.17,44.24,44.09,44.09,149770.0,42.192,42.2589,42.1156,42.1156,149770.0
2015-07-02 15:55:00,44.09,44.27,44.09,44.1,427534.0,42.1156,42.2875,42.1156,42.1251,427534.0
2015-07-06 09:30:00,43.13,43.67,43.02,43.21,666866.0,41.1986,41.7144,41.0935,41.275,666866.0
2015-07-06 09:35:00,43.19,43.59,43.13,43.3,501286.0,41.2559,41.638,41.1986,41.3609,501286.0
2015-07-06 09:40:00,43.27,43.54,43.25,43.45,150866.0,41.3323,41.5902,41.3132,41.5042,150866.0
2015-07-06 09:45:00,43.43,43.6,43.33,43.6,172006.0,41.4851,41.6475,41.3896,41.6475,172006.0
2015-07-06 09:50:00,43.6,43.79,43.56,43.63,223672.0,41.6475,41.829,41.6093,41.6762,223672.0
2015-07-06 09:55:00,43.63,43.74,43.54,43.74,104756.0,41.6762,41.7812,41.5902,41.7812,104756.0
2015-07-06 10:00:00,43.74,43.85,43.63,43.73,113200.0,41.7812,41.8863,41.6762,41.7717,113200.0
2015-07-06 10:05:00,43.71,43.74,43.6,43.74,57102.0,41.7526,41.7812,41.6475,41.7812,57102.0
2015-07-06 10:10:00,43.68,44.04,43.68,43.94,250878.0,41.7239,42.0678,41.7239,41.9723,250878.0
2015-07-06 10:15:00,43.94,44.13,43.94,44.07,122666.0,41.9723,42.1538,41.9723,42.0965,122666.0
2015-07-06 10:20:00,44.06,44.08,43.94,43.95,54020.0,42.0869,42.106,41.9723,41.9818,54020.0
2015-07-06 10:25:00,43.96,44.08,43.96,44.03,86946.0,41.9914,42.106,41.9914,42.0583,86946.0
2015-07-06 10:30:00,44.06,44.37,44.03,44.35,172940.0,42.0869,42.383,42.0583,42.3639,172940.0
2015-07-06 10:35:00,44.34,44.49,44.3,44.46,147304.0,42.3544,42.4977,42.3162,42.469,147304.0
2015-07-06 10:40:00,44.47,44.63,44.42,44.61,127874.0,42.4786,42.6314,42.4308,42.6123,127874.0
2015-07-06 10:45:00,44.61,44.83,44.59,44.68,220234.0,42.6123,42.8224,42.5932,42.6791,220234.0
2015-07-06 10:50:00,44.71,44.71,44.45,44.48,165858.0,42.7078,42.7078,42.4594,42.4881,165858.0
2015-07-06 10:55:00,44.49,44.51,44.13,44.2,254722.0,42.4977,42.5168,42.1538,42.2206,254722.0
2015-07-06 11:00:00,44.2,44.27,44.16,44.19,128540.0,42.2206,42.2875,42.1824,42.2111,128540.0
2015-07-06 11:05:00,44.17,44.18,44.0,44.06,166950.0,42.192,42.2015,42.0296,42.0869,166950.0
2015-07-06 11:10:00,44.04,44.05,43.87,43.94,89882.0,42.0678,42.0774,41.9054,41.9723,89882.0
2015-07-06 11:15:00,43.96,43.97,43.83,43.86,65794.0,41.9914,42.0009,41.8672,41.8959,65794.0
2015-07-06 11:20:00,43.86,43.93,43.84,43.88,73874.0,41.8959,41.9627,41.8768,41.915,73874.0
2015-07-06 11:25:00,43.86,43.88,43.73,43.77,106446.0,41.8959,41.915,41.7717,41.8099,106446.0
2015-07-06 11:30:00,43.78,43.85,43.69,43.85,148924.0,41.8195,41.8863,41.7335,41.8863,148924.0
2015-07-06 11:35:00,43.81,43.88,43.81,43.88,74862.0,41.8481,41.915,41.8481,41.915,74862.0
2015-07-06 11:40:00,43.9,43.92,43.83,43.87,31336.0,41.9341,41.9532,41.8672,41.9054,31336.0
2015-07-06 11:45:00,43.85,43.94,43.78,43.94,70950.0,41.8863,41.9723,41.8195,41.9723,70950.0
2015-07-06 11:50:00,43.94,43.95,43.76,43.76,46746.0,41.9723,41.9818,41.8003,41.8003,46746.0
2015-07-06 11:55:00,43.77,43.96,43.77,43.95,30410.0,41.8099,41.9914,41.8099,41.9818,30410.0
2015-07-06 12:00:00,43.98,43.98,43.83,43.88,62580.0,42.0105,42.0105,41.8672,41.915,62580.0
2015-07-06 12:05:00,43.95,43.96,43.85,43.91,30870.0,41.9818,41.9914,41.8863,41.9436,30870.0
2015-07-06 12:10:00,43.88,43.99,43.88,43.97,28428.0,41.915,42.02,41.915,42.0009,28428.0
2015-07-06 12:15:00,43.96,44.12,43.95,44.06,65022.0,41.9914,42.1442,41.9818,42.0869,65022.0
2015-07-06 12:20:00,44.09,44.12,43.99,44.02,30660.0,42.1156,42.1442,42.02,42.0487,30660.0
2015-07-06 12:25:00,44.05,44.05,43.95,43.96,34726.0,42.0774,42.0774,41.9818,41.9914,34726.0
2015-07-06 12:30:00,43.95,43.95,43.85,43.91,52536.0,41.9818,41.9818,41.8863,41.9436,52536.0
2015-07-06 12:35:00,43.88,43.88,43.76,43.79,38158.0,41.915,41.915,41.8003,41.829,38158.0
2015-07-06 12:40:00,43.79,43.88,43.79,43.81,45962.0,41.829,41.915,41.829,41.8481,45962.0
2015-07-06 12:45:00,43.81,43.82,43.77,43.8,21332.0,41.8481,41.8577,41.8099,41.8386,21332.0
2015-07-06 12:50:00,43.79,43.83,43.73,43.77,56848.0,41.829,41.8672,41.7717,41.8099,56848.0
2015-07-06 12:55:00,43.78,43.88,43.76,43.81,26670.0,41.8195,41.915,41.8003,41.8481,26670.0
2015-07-06 13:00:00,43.83,43.85,43.8,43.83,17542.0,41.8672,41.8863,41.8386,41.8672,17542.0
2015-07-06 13:05:00,43.84,43.88,43.75,43.77,62244.0,41.8768,41.915,41.7908,41.8099,62244.0
2015-07-06 13:10:00,43.75,43.8,43.7,43.71,60780.0,41.7908,41.8386,41.743,41.7526,60780.0
2015-07-06 13:15:00,43.69,43.72,43.46,43.49,141016.0,41.7335,41.7621,41.5138,41.5424,141016.0
2015-07-06 13:20:00,43.47,43.55,43.46,43.49,48016.0,41.5233,41.5998,41.5138,41.5424,48016.0
2015-07-06 13:25:00,43.48,43.51,43.41,43.41,77742.0,41.5329,41.5615,41.466,41.466,77742.0
2015-07-06 13:30:00,43.41,43.44,43.33,43.39,61636.0,41.466,41.4947,41.3896,41.4469,61636.0
2015-07-06 13:35:00,43.36,43.45,43.36,43.41,20202.0,41.4183,41.5042,41.4183,41.466,20202.0
2015-07-06 13:40:00,43.41,43.42,43.28,43.38,109074.0,41.466,41.4756,41.3418,41.4374,109074.0
2015-07-06 13:45:00,43.39,43.42,43.24,43.29,143322.0,41.4469,41.4756,41.3036,41.3514,143322.0
2015-07-06 13:50:00,43.3,43.4,43.24,43.32,33882.0,41.3609,41.4565,41.3036,41.3801,33882.0
2015-07-06 13:55:00,43.32,43.39,43.3,43.33,33076.0,41.3801,41.4469,41.3609,41.3896,33076.0
2015-07-06 14:00:00,43.3,43.35,43.19,43.27,44396.0,41.3609,41.4087,41.2559,41.3323,44396.0
2015-07-06 14:05:00,43.25,43.33,43.22,43.3,31944.0,41.3132,41.3896,41.2845,41.3609,31944.0
2015-07-06 14:10:00,43.3,43.38,43.27,43.37,63814.0,41.3609,41.4374,41.3323,41.4278,63814.0
2015-07-06 14:15:00,43.35,43.48,43.25,43.33,78816.0,41.4087,41.5329,41.3132,41.3896,78816.0
2015-07-06 14:20:00,43.35,43.35,43.27,43.29,33000.0,41.4087,41.4087,41.3323,41.3514,33000.0
2015-07-06 14:25:00,43.28,43.3,43.17,43.19,61450.0,41.3418,41.3609,41.2368,41.2559,61450.0
2015-07-06 14:30:00,43.18,43.27,43.17,43.27,39886.0,41.2463,41.3323,41.2368,41.3323,39886.0
2015-07-06 14:35:00,43.29,43.35,43.24,43.29,62844.0,41.3514,41.4087,41.3036,41.3514,62844.0
2015-07-06 14:40:00,43.29,43.35,43.12,43.13,101444.0,41.3514,41.4087,41.189,41.1986,101444.0
2015-07-06 14:45:00,43.18,43.42,43.13,43.35,53344.0,41.2463,41.4756,41.1986,41.4087,53344.0
2015-07-06 14:50:00,43.35,43.41,43.3,43.36,31646.0,41.4087,41.466,41.3609,41.4183,31646.0
2015-07-06 14:55:00,43.35,43.4,43.31,43.35,24306.0,41.4087,41.4565,41.3705,41.4087,24306.0
2015-07-06 15:00:00,43.38,43.4,43.31,43.31,46910.0,41.4374,41.4565,41.3705,41.3705,46910.0
2015-07-06 15:05:00,43.32,43.37,43.27,43.37,29016.0,41.3801,41.4278,41.3323,41.4278,29016.0
2015-07-06 15:10:00,43.4,43.58,43.38,43.58,137714.0,41.4565,41.6284,41.4374,41.6284,137714.0
2015-07-06 15:15:00,43.6,43.63,43.44,43.46,67370.0,41.6475,41.6762,41.4947,41.5138,67370.0
2015-07-06 15:20:00,43.48,43.6,43.48,43.51,48332.0,41.5329,41.6475,41.5329,41.5615,48332.0
2015-07-06 15:25:00,43.52,43.57,43.51,43.52,38840.0,41.5711,41.6189,41.5615,41.5711,38840.0
2015-07-06 15:30:00,43.54,43.75,43.51,43.69,131260.0,41.5902,41.7908,41.5615,41.7335,131260.0
2015-07-06 15:35:00,43.7,43.79,43.66,43.7,60158.0,41.743,41.829,41.7048,41.743,60158.0
2015-07-06 15:40:00,43.7,43.71,43.58,43.66,74384.0,41.743,41.7526,41.6284,41.7048,74384.0
2015-07-06 15:45:00,43.69,43.85,43.68,43.82,133534.0,41.7335,41.8863,41.7239,41.8577,133534.0
2015-07-06 15:50:00,43.82,44.1,43.82,44.01,353616.0,41.8577,42.1251,41.8577,42.0392,353616.0
2015-07-06 15:55:00,44.02,44.08,43.92,44.04,224584.0,42.0487,42.106,41.9532,42.0678,224584.0
2015-07-07 09:30:00,44.19,44.23,43.69,43.7,230364.0,42.2111,42.2493,41.7335,41.743,230364.0
2015-07-07 09:35:00,43.67,43.69,43.34,43.49,287382.0,41.7144,41.7335,41.3992,41.5424,287382.0
2015-07-07 09:40:00,43.45,43.55,43.35,43.46,222770.0,41.5042,41.5998,41.4087,41.5138,222770.0
2015-07-07 09:45:00,43.43,43.46,43.21,43.39,202964.0,41.4851,41.5138,41.275,41.4469,202964.0
2015-07-07 09:50:00,43.38,43.56,43.26,43.44,145220.0,41.4374,41.6093,41.3227,41.4947,145220.0
2015-07-07 09:55:00,43.42,43.43,43.01,43.13,213924.0,41.4756,41.4851,41.0839,41.1986,213924.0
2015-07-07 10:00:00,43.1,43.16,43.01,43.02,204178.0,41.1699,41.2272,41.0839,41.0935,204178.0
2015-07-07 10:05:00,43.01,43.07,42.73,42.91,532310.0,41.0839,41.1412,40.8165,40.9884,532310.0
2015-07-07 10:10:00,42.84,43.11,42.84,42.91,234778.0,40.9215,41.1795,40.9215,40.9884,234778.0
2015-07-07 10:15:00,42.91,42.96,42.73,42.85,304368.0,40.9884,41.0362,40.8165,40.9311,304368.0
2015-07-07 10:20:00,42.85,42.87,42.73,42.74,252778.0,40.9311,40.9502,40.8165,40.826,252778.0
2015-07-07 10:25:00,42.74,42.76,42.5,42.54,174856.0,40.826,40.8451,40.5968,40.635,174856.0
2015-07-07 10:30:00,42.53,42.53,42.26,42.31,319720.0,40.6254,40.6254,40.3675,40.4153,319720.0
2015-07-07 10:35:00,42.33,42.35,42.01,42.06,335534.0,40.4344,40.4535,40.1287,40.1765,335534.0
2015-07-07 10:40:00,42.02,42.09,41.73,41.9,345506.0,40.1383,40.2051,39.8613,40.0236,345506.0
2015-07-07 10:45:00,41.88,42.29,41.85,42.24,371890.0,40.0045,40.3962,39.9759,40.3484,371890.0
2015-07-07 10:50:00,42.23,42.64,42.06,42.63,282698.0,40.3389,40.7305,40.1765,40.721,282698.0
2015-07-07 10:55:00,42.6,42.6,42.31,42.31,204362.0,40.6923,40.6923,40.4153,40.4153,204362.0
2015-07-07 11:00:00,42.32,42.32,42.1,42.11,123388.0,40.4248,40.4248,40.2147,40.2242,123388.0
2015-07-07 11:05:00,42.1,42.2,42.06,42.15,54422.0,40.2147,40.3102,40.1765,40.2624,54422.0
2015-07-07 11:10:00,42.21,42.4,42.18,42.33,120746.0,40.3198,40.5013,40.2911,40.4344,120746.0
2015-07-07 11:15:00,42.31,42.48,42.31,42.35,112822.0,40.4153,40.5777,40.4153,40.4535,112822.0
2015-07-07 11:20:00,42.35,42.4,42.11,42.16,74934.0,40.4535,40.5013,40.2242,40.272,74934.0
2015-07-07 11:25:00,42.15,42.19,41.94,42.01,103768.0,40.2624,40.3007,40.0619,40.1287,103768.0
2015-07-07 11:30:00,41.99,42.02,41.69,41.74,218732.0,40.1096,40.1383,39.823,39.8708,218732.0
2015-07-07 11:35:00,41.74,42.06,41.68,42.01,182900.0,39.8708,40.1765,39.8135,40.1287,182900.0
2015-07-07 11:40:00,41.99,42.44,41.98,42.41,188534.0,40.1096,40.5395,40.1001,40.5108,188534.0
2015-07-07 11:45:00,42.41,42.42,42.25,42.29,101836.0,40.5108,40.5204,40.358,40.3962,101836.0
2015-07-07 11:50:00,42.3,42.38,42.23,42.35,87734.0,40.4057,40.4821,40.3389,40.4535,87734.0
2015-07-07 11:55:00,42.38,42.89,42.38,42.69,454532.0,40.4821,40.9693,40.4821,40.7783,454532.0
2015-07-07 12:00:00,42.67,42.73,42.49,42.73,148512.0,40.7592,40.8165,40.5872,40.8165,148512.0
2015-07-07 12:05:00,42.74,42.76,42.59,42.63,76968.0,40.826,40.8451,40.6827,40.721,76968.0
2015-07-07 12:10:00,42.61,42.64,42.45,42.48,82416.0,40.7018,40.7305,40.549,40.5777,82416.0
2015-07-07 12:15:00,42.48,42.55,42.44,42.47,29620.0,40.5777,40.6445,40.5395,40.5681,29620.0
2015-07-07 12:20:00,42.5,42.59,42.5,42.52,38538.0,40.5968,40.6827,40.5968,40.6159,38538.0
2015-07-07 12:25:00,42.52,42.65,42.48,42.59,39864.0,40.6159,40.7401,40.5777,40.6827,39864.0
2015-07-07 12:30:00,42.61,42.8,42.6,42.78,114148.0,40.7018,40.8833,40.6923,40.8642,114148.0
2015-07-07 12:35:00,42.79,42.97,42.71,42.93,138558.0,40.8738,41.0457,40.7974,41.0075,138558.0
2015-07-07 12:40:00,42.91,43.04,42.9,42.97,404840.0,40.9884,41.1126,40.9789,41.0457,404840.0
2015-07-07 12:45:00,42.99,43.25,42.99,43.18,291142.0,41.0648,41.3132,41.0648,41.2463,291142.0
2015-07-07 12:50:00,43.18,43.37,43.15,43.35,141132.0,41.2463,41.4278,41.2177,41.4087,141132.0
2015-07-07 12:55:00,43.35,43.55,43.29,43.51,213150.0,41.4087,41.5998,41.3514,41.5615,213150.0
2015-07-07 13:00:00,43.52,43.58,43.38,43.42,151092.0,41.5711,41.6284,41.4374,41.4756,151092.0
2015-07-07 13:05:00,43.44,43.44,43.13,43.31,147784.0,41.4947,41.4947,41.1986,41.3705,147784.0
2015-07-07 13:10:00,43.32,43.7,43.27,43.69,244388.0,41.3801,41.743,41.3323,41.7335,244388.0
2015-07-07 13:15:00,43.67,43.69,43.35,43.46,122748.0,41.7144,41.7335,41.4087,41.5138,122748.0
2015-07-07 13:20:00,43.47,43.52,43.35,43.46,58844.0,41.5233,41.5711,41.4087,41.5138,58844.0
2015-07-07 13:25:00,43.46,43.46,43.35,43.4,39332.0,41.5138,41.5138,41.4087,41.4565,39332.0
2015-07-07 13:30:00,43.46,43.47,43.28,43.37,101358.0,41.5138,41.5233,41.3418,41.4278,101358.0
2015-07-07 13:35:00,43.36,43.43,43.35,43.4,59618.0,41.4183,41.4851,41.4087,41.4565,59618.0
2015-07-07 13:40:00,43.43,43.58,43.31,43.53,64582.0,41.4851,41.6284,41.3705,41.5806,64582.0
2015-07-07 13:45:00,43.56,43.57,43.43,43.52,96790.0,41.6093,41.6189,41.4851,41.5711,96790.0
2015-07-07 13:50:00,43.54,43.54,43.3,43.32,38768.0,41.5902,41.5902,41.3609,41.3801,38768.0
2015-07-07 13:55:00,43.3,43.38,43.24,43.25,57508.0,41.3609,41.4374,41.3036,41.3132,57508.0
2015-07-07 14:00:00,43.32,43.35,43.25,43.3,24592.0,41.3801,41.4087,41.3132,41.3609,24592.0
2015-07-07 14:05:00,43.32,43.32,43.21,43.31,23026.0,41.3801,41.3801,41.275,41.3705,23026.0
2015-07-07 14:10:00,43.3,43.33,43.27,43.27,39000.0,41.3609,41.3896,41.3323,41.3323,39000.0
2015-07-07 14:15:00,43.23,43.24,42.95,42.99,102606.0,41.2941,41.3036,41.0266,41.0648,102606.0
2015-07-07 14:20:00,42.97,42.99,42.81,42.92,123442.0,41.0457,41.0648,40.8929,40.998,123442.0
2015-07-07 14:25:00,42.88,42.98,42.88,42.93,45570.0,40.9598,41.0553,40.9598,41.0075,45570.0
2015-07-07 14:30:00,42.94,43.1,42.9,43.02,78840.0,41.0171,41.1699,40.9789,41.0935,78840.0
2015-07-07 14:35:00,43.0,43.21,42.98,43.19,79450.0,41.0744,41.275,41.0553,41.2559,79450.0
2015-07-07 14:40:00,43.18,43.7,43.18,43.62,301136.0,41.2463,41.743,41.2463,41.6666,301136.0
2015-07-07 14:45:00,43.63,43.84,43.61,43.68,206494.0,41.6762,41.8768,41.6571,41.7239,206494.0
2015-07-07 14:50:00,43.7,43.79,43.67,43.77,64226.0,41.743,41.829,41.7144,41.8099,64226.0
2015-07-07 14:55:00,43.74,44.2,43.7,44.19,268214.0,41.7812,42.2206,41.743,42.2111,268214.0
2015-07-07 15:00:00,44.2,44.23,44.0,44.09,150822.0,42.2206,42.2493,42.0296,42.1156,150822.0
2015-07-07 15:05:00,44.12,44.13,43.86,43.92,140176.0,42.1442,42.1538,41.8959,41.9532,140176.0
2015-07-07 15:10:00,43.97,43.99,43.88,43.93,39248.0,42.0009,42.02,41.915,41.9627,39248.0
2015-07-07 15:15:00,43.96,44.08,43.88,44.07,117772.0,41.9914,42.106,41.915,42.0965,117772.0
2015-07-07 15:20:00,44.08,44.15,43.96,44.15,130872.0,42.106,42.1729,41.9914,42.1729,130872.0
2015-07-07 15:25:00,44.15,44.26,44.08,44.11,219868.0,42.1729,42.278,42.106,42.1347,219868.0
2015-07-07 15:30:00,44.11,44.27,44.1,44.19,89598.0,42.1347,42.2875,42.1251,42.2111,89598.0
2015-07-07 15:35:00,44.24,44.27,44.07,44.09,204406.0,42.2589,42.2875,42.0965,42.1156,204406.0
2015-07-07 15:40:00,44.06,44.09,43.97,44.03,173850.0,42.0869,42.1156,42.0009,42.0583,173850.0
2015-07-07 15:45:00,44.02,44.06,43.99,44.05,113086.0,42.0487,42.0869,42.02,42.0774,113086.0
2015-07-07 15:50:00,44.05,44.22,44.02,44.15,119374.0,42.0774,42.2397,42.0487,42.1729,119374.0
2015-07-07 15:55:00,44.14,44.19,44.11,44.17,195862.0,42.1633,42.2111,42.1347,42.192,195862.0
2015-07-08 09:30:00,43.02,43.4,42.88,43.38,423636.0,41.0935,41.4565,40.9598,41.4374,423636.0
2015-07-08 09:35:00,43.38,43.6,43.23,43.49,237926.0,41.4374,41.6475,41.2941,41.5424,237926.0
2015-07-08 09:40:00,43.51,43.51,43.13,43.35,218746.0,41.5615,41.5615,41.1986,41.4087,218746.0
2015-07-08 09:45:00,43.3,43.41,42.97,42.99,216532.0,41.3609,41.466,41.0457,41.0648,216532.0
2015-07-08 09:50:00,42.99,43.01,42.67,42.81,299058.0,41.0648,41.0839,40.7592,40.8929,299058.0
2015-07-08 09:55:00,42.84,43.07,42.8,42.95,190740.0,40.9215,41.1412,40.8833,41.0266,190740.0
2015-07-08 10:00:00,42.93,42.93,42.55,42.55,215564.0,41.0075,41.0075,40.6445,40.6445,215564.0
2015-07-08 10:05:00,42.54,42.85,42.5,42.81,231432.0,40.635,40.9311,40.5968,40.8929,231432.0
2015-07-08 10:10:00,42.8,42.8,42.53,42.68,107936.0,40.8833,40.8833,40.6254,40.7687,107936.0
2015-07-08 10:15:00,42.65,42.73,42.49,42.7,152880.0,40.7401,40.8165,40.5872,40.7878,152880.0
2015-07-08 10:20:00,42.67,42.81,42.5,42.81,193438.0,40.7592,40.8929,40.5968,40.8929,193438.0
2015-07-08 10:25:00,42.81,42.82,42.6,42.7,85430.0,40.8929,40.9024,40.6923,40.7878,85430.0
2015-07-08 10:30:00,42.7,42.7,42.33,42.37,193524.0,40.7878,40.7878,40.4344,40.4726,193524.0
2015-07-08 10:35:00,42.37,42.67,42.31,42.65,209598.0,40.4726,40.7592,40.4153,40.7401,209598.0
2015-07-08 10:40:00,42.65,42.82,42.5,42.75,175080.0,40.7401,40.9024,40.5968,40.8356,175080.0
2015-07-08 10:45:00,42.72,42.88,42.7,42.87,99290.0,40.8069,40.9598,40.7878,40.9502,99290.0
2015-07-08 10:50:00,42.88,43.19,42.88,42.99,363560.0,40.9598,41.2559,40.9598,41.0648,363560.0
2015-07-08 10:55:00,42.99,43.13,42.93,43.04,108708.0,41.0648,41.1986,41.0075,41.1126,108708.0
2015-07-08 11:00:00,43.01,43.01,42.81,42.87,99854.0,41.0839,41.0839,40.8929,40.9502,99854.0
2015-07-08 11:05:00,42.86,42.95,42.67,42.68,90908.0,40.9407,41.0266,40.7592,40.7687,90908.0
2015-07-08 11:10:00,42.67,42.77,42.58,42.6,121368.0,40.7592,40.8547,40.6732,40.6923,121368.0
2015-07-08 11:15:00,42.6,42.7,42.52,42.69,75470.0,40.6923,40.7878,40.6159,40.7783,75470.0
2015-07-08 11:20:00,42.66,42.71,42.5,42.52,64722.0,40.7496,40.7974,40.5968,40.6159,64722.0
2015-07-08 11:25:00,42.5,42.65,42.43,42.49,119866.0,40.5968,40.7401,40.5299,40.5872,119866.0
2015-07-08 11:30:00,42.5,42.77,42.46,42.71,111478.0,40.5968,40.8547,40.5586,40.7974,111478.0
2015-07-08 11:35:00,42.7,42.73,42.55,42.6,45870.0,40.7878,40.8165,40.6445,40.6923,45870.0
2015-07-08 11:40:00,42.57,42.58,42.3,42.5,239404.0,40.6636,40.6732,40.4057,40.5968,239404.0
2015-07-08 11:45:00,42.5,42.54,42.38,42.41,99078.0,40.5968,40.635,40.4821,40.5108,99078.0
2015-07-08 11:50:00,42.4,42.41,42.2,42.26,205100.0,40.5013,40.5108,40.3102,40.3675,205100.0
2015-07-08 11:55:00,42.25,42.25,42.05,42.23,224248.0,40.358,40.358,40.1669,40.3389,224248.0
2015-07-08 12:00:00,42.21,42.34,42.21,42.27,82414.0,40.3198,40.4439,40.3198,40.3771,82414.0
2015-07-08 12:05:00,42.27,42.33,42.23,42.26,78598.0,40.3771,40.4344,40.3389,40.3675,78598.0
2015-07-08 12:10:00,42.24,42.26,42.12,42.21,105914.0,40.3484,40.3675,40.2338,40.3198,105914.0
2015-07-08 12:15:00,42.22,42.22,42.13,42.17,72166.0,40.3293,40.3293,40.2433,40.2816,72166.0
2015-07-08 12:20:00,42.2,42.32,42.18,42.18,84786.0,40.3102,40.4248,40.2911,40.2911,84786.0
2015-07-08 12:25:00,42.18,42.26,42.14,42.19,37898.0,40.2911,40.3675,40.2529,40.3007,37898.0
2015-07-08 12:30:00,42.17,42.17,42.02,42.02,181154.0,40.2816,40.2816,40.1383,40.1383,181154.0
2015-07-08 12:35:00,42.02,42.12,42.01,42.1,59976.0,40.1383,40.2338,40.1287,40.2147,59976.0
2015-07-08 12:40:00,42.07,42.13,42.06,42.06,28742.0,40.186,40.2433,40.1765,40.1765,28742.0
2015-07-08 12:45:00,42.06,42.1,41.9,42.07,175090.0,40.1765,40.2147,40.0236,40.186,175090.0
2015-07-08 12:50:00,42.06,42.08,41.94,42.07,45486.0,40.1765,40.1956,40.0619,40.186,45486.0
2015-07-08 12:55:00,42.07,42.47,42.06,42.43,280250.0,40.186,40.5681,40.1765,40.5299,280250.0
2015-07-08 13:00:00,42.42,42.42,42.1,42.1,101912.0,40.5204,40.5204,40.2147,40.2147,101912.0
2015-07-08 13:05:00,42.13,42.22,42.02,42.2,40408.0,40.2433,40.3293,40.1383,40.3102,40408.0
2015-07-08 13:10:00,42.21,42.48,42.16,42.32,107940.0,40.3198,40.5777,40.272,40.4248,107940.0
2015-07-08 13:15:00,42.3,42.44,42.27,42.37,54884.0,40.4057,40.5395,40.3771,40.4726,54884.0
2015-07-08 13:20:00,42.34,42.34,42.23,42.33,74448.0,40.4439,40.4439,40.3389,40.4344,74448.0
2015-07-08 13:25:00,42.35,42.49,42.32,42.49,86876.0,40.4535,40.5872,40.4248,40.5872,86876.0
2015-07-08 13:30:00,42.48,42.48,42.22,42.24,65266.0,40.5777,40.5777,40.3293,40.3484,65266.0
2015-07-08 13:35:00,42.26,42.38,42.26,42.3,24050.0,40.3675,40.4821,40.3675,40.4057,24050.0
2015-07-08 13:40:00,42.33,42.42,42.31,42.42,30060.0,40.4344,40.5204,40.4153,40.5204,30060.0
2015-07-08 13:45:00,42.41,42.42,42.33,42.41,32000.0,40.5108,40.5204,40.4344,40.5108,32000.0
2015-07-08 13:50:00,42.38,42.4,42.31,42.37,25048.0,40.4821,40.5013,40.4153,40.4726,25048.0
2015-07-08 13:55:00,42.37,42.47,42.36,42.41,66180.0,40.4726,40.5681,40.463,40.5108,66180.0
2015-07-08 14:00:00,42.39,42.39,42.2,42.28,92408.0,40.4917,40.4917,40.3102,40.3866,92408.0
2015-07-08 14:05:00,42.3,42.43,42.09,42.16,183668.0,40.4057,40.5299,40.2051,40.272,183668.0
2015-07-08 14:10:00,42.22,42.27,42.16,42.2,38214.0,40.3293,40.3771,40.272,40.3102,38214.0
2015-07-08 14:15:00,42.24,42.32,41.96,41.99,133842.0,40.3484,40.4248,40.081,40.1096,133842.0
2015-07-08 14:20:00,41.98,42.08,41.93,42.06,59458.0,40.1001,40.1956,40.0523,40.1765,59458.0
2015-07-08 14:25:00,42.06,42.08,41.94,42.04,51624.0,40.1765,40.1956,40.0619,40.1574,51624.0
2015-07-08 14:30:00,42.0,42.02,41.87,41.88,111348.0,40.1192,40.1383,39.995,40.0045,111348.0
2015-07-08 14:35:00,41.89,41.92,41.78,41.82,106402.0,40.0141,40.0427,39.909,39.9472,106402.0
2015-07-08 14:40:00,41.84,41.87,41.75,41.76,83526.0,39.9663,39.995,39.8804,39.8899,83526.0
2015-07-08 14:45:00,41.76,41.8,41.5,41.5,244588.0,39.8899,39.9281,39.6416,39.6416,244588.0
2015-07-08 14:50:00,41.5,41.62,41.41,41.62,299302.0,39.6416,39.7562,39.5556,39.7562,299302.0
2015-07-08 14:55:00,41.62,41.84,41.52,41.52,293390.0,39.7562,39.9663,39.6607,39.6607,293390.0
2015-07-08 15:00:00,41.59,41.85,41.57,41.63,147276.0,39.7275,39.9759,39.7084,39.7657,147276.0
2015-07-08 15:05:00,41.63,41.93,41.63,41.87,138604.0,39.7657,40.0523,39.7657,39.995,138604.0
2015-07-08 15:10:00,41.87,42.12,41.82,42.03,250656.0,39.995,40.2338,39.9472,40.1478,250656.0
2015-07-08 15:15:00,42.09,42.19,41.96,41.96,135216.0,40.2051,40.3007,40.081,40.081,135216.0
2015-07-08 15:20:00,42.04,42.07,41.87,41.99,92034.0,40.1574,40.186,39.995,40.1096,92034.0
2015-07-08 15:25:00,42.01,42.05,41.77,41.77,138460.0,40.1287,40.1669,39.8995,39.8995,138460.0
2015-07-08 15:30:00,41.76,42.01,41.76,41.91,122884.0,39.8899,40.1287,39.8899,40.0332,122884.0
2015-07-08 15:35:00,41.93,41.98,41.82,41.9,109868.0,40.0523,40.1001,39.9472,40.0236,109868.0
2015-07-08 15:40:00,41.9,42.15,41.9,42.05,155160.0,40.0236,40.2624,40.0236,40.1669,155160.0
2015-07-08 15:45:00,42.05,42.05,41.84,41.99,105898.0,40.1669,40.1669,39.9663,40.1096,105898.0
2015-07-08 15:50:00,41.98,42.2,41.94,42.19,199364.0,40.1001,40.3102,40.0619,40.3007,199364.0
2015-07-08 15:55:00,42.2,42.25,42.05,42.21,286614.0,40.3102,40.358,40.1669,40.3198,286614.0
2015-07-09 09:30:00,43.51,43.73,43.3,43.69,720184.0,41.5615,41.7717,41.3609,41.7335,720184.0
2015-07-09 09:35:00,43.7,43.72,43.46,43.57,390320.0,41.743,41.7621,41.5138,41.6189,390320.0
2015-07-09 09:40:00,43.6,43.63,43.32,43.34,317986.0,41.6475,41.6762,41.3801,41.3992,317986.0
2015-07-09 09:45:00,43.35,43.4,43.12,43.37,249312.0,41.4087,41.4565,41.189,41.4278,249312.0
2015-07-09 09:50:00,43.4,43.52,43.27,43.32,150300.0,41.4565,41.5711,41.3323,41.3801,150300.0
2015-07-09 09:55:00,43.35,43.39,43.17,43.38,160326.0,41.4087,41.4469,41.2368,41.4374,160326.0
2015-07-09 10:00:00,43.39,43.58,43.35,43.48,138706.0,41.4469,41.6284,41.4087,41.5329,138706.0
2015-07-09 10:05:00,43.43,43.5,43.25,43.35,71406.0,41.4851,41.552,41.3132,41.4087,71406.0
2015-07-09 10:10:00,43.38,43.48,43.28,43.44,69474.0,41.4374,41.5329,41.3418,41.4947,69474.0
2015-07-09 10:15:00,43.4,43.43,43.12,43.2,87138.0,41.4565,41.4851,41.189,41.2654,87138.0
2015-07-09 10:20:00,43.16,43.18,43.07,43.1,163216.0,41.2272,41.2463,41.1412,41.1699,163216.0
2015-07-09 10:25:00,43.08,43.13,42.85,42.85,105908.0,41.1508,41.1986,40.9311,40.9311,105908.0
2015-07-09 10:30:00,42.85,43.06,42.81,43.01,97314.0,40.9311,41.1317,40.8929,41.0839,97314.0
2015-07-09 10:35:00,43.0,43.12,42.92,42.92,115694.0,41.0744,41.189,40.998,40.998,115694.0
2015-07-09 10:40:00,42.94,43.07,42.8,43.04,102828.0,41.0171,41.1412,40.8833,41.1126,102828.0
2015-07-09 10:45:00,43.04,43.14,42.98,43.08,84752.0,41.1126,41.2081,41.0553,41.1508,84752.0
2015-07-09 10:50:00,43.09,43.21,43.04,43.12,80722.0,41.1604,41.275,41.1126,41.189,80722.0
2015-07-09 10:55:00,43.18,43.32,43.16,43.29,146518.0,41.2463,41.3801,41.2272,41.3514,146518.0
2015-07-09 11:00:00,43.27,43.33,43.17,43.21,60772.0,41.3323,41.3896,41.2368,41.275,60772.0
2015-07-09 11:05:00,43.21,43.45,43.17,43.44,167234.0,41.275,41.5042,41.2368,41.4947,167234.0
2015-07-09 11:10:00,43.46,43.52,43.41,43.41,78994.0,41.5138,41.5711,41.466,41.466,78994.0
2015-07-09 11:15:00,43.42,43.44,43.33,43.36,26942.0,41.4756,41.4947,41.3896,41.4183,26942.0
2015-07-09 11:20:00,43.36,43.42,43.24,43.37,79174.0,41.4183,41.4756,41.3036,41.4278,79174.0
2015-07-09 11:25:00,43.38,43.38,43.15,43.18,38164.0,41.4374,41.4374,41.2177,41.2463,38164.0
2015-07-09 11:30:00,43.17,43.27,43.15,43.21,38990.0,41.2368,41.3323,41.2177,41.275,38990.0
2015-07-09 11:35:00,43.19,43.25,43.17,43.23,32084.0,41.2559,41.3132,41.2368,41.2941,32084.0
2015-07-09 11:40:00,43.24,43.29,43.2,43.27,54202.0,41.3036,41.3514,41.2654,41.3323,54202.0
2015-07-09 11:45:00,43.25,43.29,43.18,43.24,34758.0,41.3132,41.3514,41.2463,41.3036,34758.0
2015-07-09 11:50:00,43.23,43.28,43.21,43.27,14882.0,41.2941,41.3418,41.275,41.3323,14882.0
2015-07-09 11:55:00,43.29,43.29,43.07,43.1,50300.0,41.3514,41.3514,41.1412,41.1699,50300.0
2015-07-09 12:00:00,43.04,43.16,43.03,43.09,24018.0,41.1126,41.2272,41.103,41.1604,24018.0
2015-07-09 12:05:00,43.11,43.11,42.92,42.99,51054.0,41.1795,41.1795,40.998,41.0648,51054.0
2015-07-09 12:10:00,42.95,43.04,42.94,43.02,27102.0,41.0266,41.1126,41.0171,41.0935,27102.0
2015-07-09 12:15:00,43.01,43.13,42.98,43.13,65960.0,41.0839,41.1986,41.0553,41.1986,65960.0
2015-07-09 12:20:00,43.13,43.14,43.04,43.04,77574.0,41.1986,41.2081,41.1126,41.1126,77574.0
2015-07-09 12:25:00,43.04,43.08,43.03,43.04,38754.0,41.1126,41.1508,41.103,41.1126,38754.0
2015-07-09 12:30:00,43.03,43.13,43.0,43.12,46608.0,41.103,41.1986,41.0744,41.189,46608.0
2015-07-09 12:35:00,43.12,43.14,43.01,43.01,73682.0,41.189,41.2081,41.0839,41.0839,73682.0
2015-07-09 12:40:00,43.0,43.02,42.95,42.97,47406.0,41.0744,41.0935,41.0266,41.0457,47406.0
2015-07-09 12:45:00,43.01,43.13,42.99,42.99,103436.0,41.0839,41.1986,41.0648,41.0648,103436.0
2015-07-09 12:50:00,43.0,43.09,43.0,43.08,47190.0,41.0744,41.1604,41.0744,41.1508,47190.0
2015-07-09 12:55:00,43.08,43.15,43.07,43.11,68724.0,41.1508,41.2177,41.1412,41.1795,68724.0
2015-07-09 13:00:00,43.12,43.14,42.98,43.05,59650.0,41.189,41.2081,41.0553,41.1221,59650.0
2015-07-09 13:05:00,43.03,43.07,42.88,42.94,61652.0,41.103,41.1412,40.9598,41.0171,61652.0
2015-07-09 13:10:00,42.93,42.95,42.88,42.93,93320.0,41.0075,41.0266,40.9598,41.0075,93320.0
2015-07-09 13:15:00,42.93,42.94,42.81,42.85,66884.0,41.0075,41.0171,40.8929,40.9311,66884.0
2015-07-09 13:20:00,42.85,42.85,42.7,42.75,132750.0,40.9311,40.9311,40.7878,40.8356,132750.0
2015-07-09 13:25:00,42.75,42.82,42.7,42.75,40572.0,40.8356,40.9024,40.7878,40.8356,40572.0
2015-07-09 13:30:00,42.73,42.88,42.72,42.87,47952.0,40.8165,40.9598,40.8069,40.9502,47952.0
2015-07-09 13:35:00,42.88,42.95,42.8,42.9,93908.0,40.9598,41.0266,40.8833,40.9789,93908.0
2015-07-09 13:40:00,42.9,42.92,42.82,42.88,25788.0,40.9789,40.998,40.9024,40.9598,25788.0
2015-07-09 13:45:00,42.85,42.95,42.85,42.89,8930.0,40.9311,41.0266,40.9311,40.9693,8930.0
2015-07-09 13:50:00,42.88,42.88,42.76,42.76,38124.0,40.9598,40.9598,40.8451,40.8451,38124.0
2015-07-09 13:55:00,42.79,42.93,42.76,42.93,33962.0,40.8738,41.0075,40.8451,41.0075,33962.0
2015-07-09 14:00:00,42.92,42.93,42.85,42.93,27648.0,40.998,41.0075,40.9311,41.0075,27648.0
2015-07-09 14:05:00,42.93,42.93,42.79,42.81,22498.0,41.0075,41.0075,40.8738,40.8929,22498.0
2015-07-09 14:10:00,42.83,42.85,42.69,42.73,30862.0,40.912,40.9311,40.7783,40.8165,30862.0
2015-07-09 14:15:00,42.72,42.75,42.62,42.65,54040.0,40.8069,40.8356,40.7114,40.7401,54040.0
2015-07-09 14:20:00,42.67,42.68,42.58,42.58,90544.0,40.7592,40.7687,40.6732,40.6732,90544.0
2015-07-09 14:25:00,42.59,42.61,42.49,42.58,141364.0,40.6827,40.7018,40.5872,40.6732,141364.0
2015-07-09 14:30:00,42.56,42.57,42.43,42.49,73400.0,40.6541,40.6636,40.5299,40.5872,73400.0
2015-07-09 14:35:00,42.48,42.67,42.48,42.63,68286.0,40.5777,40.7592,40.5777,40.721,68286.0
2015-07-09 14:40:00,42.6,42.65,42.57,42.62,32684.0,40.6923,40.7401,40.6636,40.7114,32684.0
2015-07-09 14:45:00,42.62,42.62,42.49,42.49,63534.0,40.7114,40.7114,40.5872,40.5872,63534.0
2015-07-09 14:50:00,42.52,42.79,42.48,42.79,124354.0,40.6159,40.8738,40.5777,40.8738,124354.0
2015-07-09 14:55:00,42.78,42.88,42.72,42.83,113632.0,40.8642,40.9598,40.8069,40.912,113632.0
2015-07-09 15:00:00,42.83,42.94,42.77,42.93,174552.0,40.912,41.0171,40.8547,41.0075,174552.0
2015-07-09 15:05:00,42.92,42.98,42.85,42.96,130178.0,40.998,41.0553,40.9311,41.0362,130178.0
2015-07-09 15:10:00,42.97,43.03,42.93,42.96,189610.0,41.0457,41.103,41.0075,41.0362,189610.0
2015-07-09 15:15:00,42.97,43.02,42.9,42.98,63618.0,41.0457,41.0935,40.9789,41.0553,63618.0
2015-07-09 15:20:00,42.96,42.99,42.87,42.87,37228.0,41.0362,41.0648,40.9502,40.9502,37228.0
2015-07-09 15:25:00,42.89,42.91,42.74,42.76,98136.0,40.9693,40.9884,40.826,40.8451,98136.0
2015-07-09 15:30:00,42.74,42.8,42.6,42.63,114950.0,40.826,40.8833,40.6923,40.721,114950.0
2015-07-09 15:35:00,42.62,42.73,42.62,42.68,53668.0,40.7114,40.8165,40.7114,40.7687,53668.0
2015-07-09 15:40:00,42.7,42.9,42.69,42.79,62488.0,40.7878,40.9789,40.7783,40.8738,62488.0
2015-07-09 15:45:00,42.81,42.9,42.81,42.9,51920.0,40.8929,40.9789,40.8929,40.9789,51920.0
2015-07-09 15:50:00,42.89,42.91,42.83,42.84,69678.0,40.9693,40.9884,40.912,40.9215,69678.0
2015-07-09 15:55:00,42.84,42.92,42.61,42.62,183246.0,40.9215,40.998,40.7018,40.7114,183246.0
2015-07-10 09:30:00,44.05,44.08,43.88,44.07,394142.0,42.0774,42.106,41.915,42.0965,394142.0
2015-07-10 09:35:00,44.06,44.33,44.06,44.16,380794.0,42.0869,42.3448,42.0869,42.1824,380794.0
2015-07-10 09:40:00,44.15,44.18,43.94,44.06,212662.0,42.1729,42.2015,41.9723,42.0869,212662.0
2015-07-10 09:45:00,44.07,44.12,43.88,43.91,104804.0,42.0965,42.1442,41.915,41.9436,104804.0
2015-07-10 09:50:00,43.9,44.19,43.88,44.0,105354.0,41.9341,42.2111,41.915,42.0296,105354.0
2015-07-10 09:55:00,44.01,44.07,43.8,43.88,94658.0,42.0392,42.0965,41.8386,41.915,94658.0
2015-07-10 10:00:00,43.89,44.04,43.87,44.02,87014.0,41.9245,42.0678,41.9054,42.0487,87014.0
2015-07-10 10:05:00,44.05,44.08,43.88,43.89,66326.0,42.0774,42.106,41.915,41.9245,66326.0
2015-07-10 10:10:00,43.88,43.91,43.79,43.88,51570.0,41.915,41.9436,41.829,41.915,51570.0
2015-07-10 10:15:00,43.91,43.99,43.83,43.92,87136.0,41.9436,42.02,41.8672,41.9532,87136.0
2015-07-10 10:20:00,43.9,43.95,43.82,43.89,143986.0,41.9341,41.9818,41.8577,41.9245,143986.0
2015-07-10 10:25:00,43.85,44.03,43.83,44.0,103364.0,41.8863,42.0583,41.8672,42.0296,103364.0
2015-07-10 10:30:00,44.01,44.05,43.96,44.02,84270.0,42.0392,42.0774,41.9914,42.0487,84270.0
2015-07-10 10:35:00,44.01,44.02,43.84,43.86,74370.0,42.0392,42.0487,41.8768,41.8959,74370.0
2015-07-10 10:40:00,43.85,43.85,43.56,43.61,214512.0,41.8863,41.8863,41.6093,41.6571,214512.0
2015-07-10 10:45:00,43.6,43.68,43.55,43.68,125186.0,41.6475,41.7239,41.5998,41.7239,125186.0
2015-07-10 10:50:00,43.66,43.8,43.65,43.77,97442.0,41.7048,41.8386,41.6953,41.8099,97442.0
2015-07-10 10:55:00,43.76,43.94,43.76,43.88,161630.0,41.8003,41.9723,41.8003,41.915,161630.0
2015-07-10 11:00:00,43.88,44.09,43.87,44.0,141870.0,41.915,42.1156,41.9054,42.0296,141870.0
2015-07-10 11:05:00,44.01,44.19,44.01,44.15,176202.0,42.0392,42.2111,42.0392,42.1729,176202.0
2015-07-10 11:10:00,44.15,44.19,44.07,44.11,71068.0,42.1729,42.2111,42.0965,42.1347,71068.0
2015-07-10 11:15:00,44.1,44.19,44.1,44.17,36386.0,42.1251,42.2111,42.1251,42.192,36386.0
2015-07-10 11:20:00,44.15,44.3,44.15,44.25,149480.0,42.1729,42.3162,42.1729,42.2684,149480.0
2015-07-10 11:25:00,44.2,44.27,44.18,44.24,41952.0,42.2206,42.2875,42.2015,42.2589,41952.0
2015-07-10 11:30:00,44.27,44.27,44.11,44.13,96216.0,42.2875,42.2875,42.1347,42.1538,96216.0
2015-07-10 11:35:00,44.12,44.16,44.08,44.14,30200.0,42.1442,42.1824,42.106,42.1633,30200.0
2015-07-10 11:40:00,44.13,44.27,44.13,44.27,31698.0,42.1538,42.2875,42.1538,42.2875,31698.0
2015-07-10 11:45:00,44.27,44.51,44.26,44.44,363152.0,42.2875,42.5168,42.278,42.4499,363152.0
2015-07-10 11:50:00,44.45,44.48,44.35,44.35,77564.0,42.4594,42.4881,42.3639,42.3639,77564.0
2015-07-10 11:55:00,44.36,44.38,44.26,44.29,62006.0,42.3735,42.3926,42.278,42.3066,62006.0
2015-07-10 12:00:00,44.3,44.35,44.27,44.27,23104.0,42.3162,42.3639,42.2875,42.2875,23104.0
2015-07-10 12:05:00,44.27,44.29,44.23,44.27,37590.0,42.2875,42.3066,42.2493,42.2875,37590.0
2015-07-10 12:10:00,44.27,44.3,44.23,44.24,78448.0,42.2875,42.3162,42.2493,42.2589,78448.0
2015-07-10 12:15:00,44.23,44.23,44.14,44.16,89980.0,42.2493,42.2493,42.1633,42.1824,89980.0
2015-07-10 12:20:00,44.18,44.24,44.17,44.2,46626.0,42.2015,42.2589,42.192,42.2206,46626.0
2015-07-10 12:25:00,44.21,44.26,44.19,44.21,10000.0,42.2302,42.278,42.2111,42.2302,10000.0
2015-07-10 12:30:00,44.2,44.2,44.0,44.05,43204.0,42.2206,42.2206,42.0296,42.0774,43204.0
2015-07-10 12:35:00,44.04,44.13,44.0,44.09,45790.0,42.0678,42.1538,42.0296,42.1156,45790.0
2015-07-10 12:40:00,44.1,44.12,43.99,44.06,64458.0,42.1251,42.1442,42.02,42.0869,64458.0
2015-07-10 12:45:00,44.04,44.13,44.02,44.13,44964.0,42.0678,42.1538,42.0487,42.1538,44964.0
2015-07-10 12:50:00,44.13,44.2,44.12,44.14,30578.0,42.1538,42.2206,42.1442,42.1633,30578.0
2015-07-10 12:55:00,44.15,44.21,44.11,44.18,23656.0,42.1729,42.2302,42.1347,42.2015,23656.0
2015-07-10 13:00:00,44.19,44.27,44.09,44.16,86928.0,42.2111,42.2875,42.1156,42.1824,86928.0
2015-07-10 13:05:00,44.15,44.27,44.13,44.18,109150.0,42.1729,42.2875,42.1538,42.2015,109150.0
2015-07-10 13:10:00,44.15,44.21,44.09,44.2,50660.0,42.1729,42.2302,42.1156,42.2206,50660.0
2015-07-10 13:15:00,44.21,44.22,44.02,44.07,54496.0,42.2302,42.2397,42.0487,42.0965,54496.0
2015-07-10 13:20:00,44.1,44.2,44.07,44.18,27374.0,42.1251,42.2206,42.0965,42.2015,27374.0
2015-07-10 13:25:00,44.17,44.31,44.16,44.27,40050.0,42.192,42.3257,42.1824,42.2875,40050.0
2015-07-10 13:30:00,44.27,44.28,44.18,44.2,16078.0,42.2875,42.2971,42.2015,42.2206,16078.0
2015-07-10 13:35:00,44.21,44.25,44.2,44.21,19420.0,42.2302,42.2684,42.2206,42.2302,19420.0
2015-07-10 13:40:00,44.2,44.2,44.12,44.15,27508.0,42.2206,42.2206,42.1442,42.1729,27508.0
2015-07-10 13:45:00,44.13,44.13,44.07,44.09,21314.0,42.1538,42.1538,42.0965,42.1156,21314.0
2015-07-10 13:50:00,44.08,44.14,44.06,44.09,12000.0,42.106,42.1633,42.0869,42.1156,12000.0
2015-07-10 13:55:00,44.09,44.21,44.07,44.19,46122.0,42.1156,42.2302,42.0965,42.2111,46122.0
2015-07-10 14:00:00,44.17,44.27,44.13,44.27,44502.0,42.192,42.2875,42.1538,42.2875,44502.0
2015-07-10 14:05:00,44.26,44.29,44.2,44.23,31742.0,42.278,42.3066,42.2206,42.2493,31742.0
2015-07-10 14:10:00,44.22,44.3,44.21,44.27,30562.0,42.2397,42.3162,42.2302,42.2875,30562.0
2015-07-10 14:15:00,44.27,44.34,44.24,44.29,49544.0,42.2875,42.3544,42.2589,42.3066,49544.0
2015-07-10 14:20:00,44.3,44.32,44.2,44.2,43962.0,42.3162,42.3353,42.2206,42.2206,43962.0
2015-07-10 14:25:00,44.19,44.24,44.15,44.17,18238.0,42.2111,42.2589,42.1729,42.192,18238.0
2015-07-10 14:30:00,44.2,44.27,44.13,44.24,57896.0,42.2206,42.2875,42.1538,42.2589,57896.0
2015-07-10 14:35:00,44.24,44.26,44.2,44.26,13974.0,42.2589,42.278,42.2206,42.278,13974.0
2015-07-10 14:40:00,44.26,44.35,44.26,44.28,79756.0,42.278,42.3639,42.278,42.2971,79756.0
2015-07-10 14:45:00,44.28,44.32,44.24,44.31,80178.0,42.2971,42.3353,42.2589,42.3257,80178.0
2015-07-10 14:50:00,44.32,44.35,44.26,44.34,150934.0,42.3353,42.3639,42.278,42.3544,150934.0
2015-07-10 14:55:00,44.34,44.36,44.27,44.33,37156.0,42.3544,42.3735,42.2875,42.3448,37156.0
2015-07-10 15:00:00,44.33,44.4,44.29,44.31,140322.0,42.3448,42.4117,42.3066,42.3257,140322.0
2015-07-10 15:05:00,44.32,44.35,44.26,44.29,55968.0,42.3353,42.3639,42.278,42.3066,55968.0
2015-07-10 15:10:00,44.28,44.38,44.27,44.38,74484.0,42.2971,42.3926,42.2875,42.3926,74484.0
2015-07-10 15:15:00,44.38,44.46,44.36,44.43,84750.0,42.3926,42.469,42.3735,42.4403,84750.0
2015-07-10 15:20:00,44.42,44.48,44.39,44.42,73272.0,42.4308,42.4881,42.4021,42.4308,73272.0
2015-07-10 15:25:00,44.43,44.45,44.34,44.36,72650.0,42.4403,42.4594,42.3544,42.3735,72650.0
2015-07-10 15:30:00,44.35,44.38,44.3,44.34,76420.0,42.3639,42.3926,42.3162,42.3544,76420.0
2015-07-10 15:35:00,44.32,44.38,44.3,44.34,99998.0,42.3353,42.3926,42.3162,42.3544,99998.0
2015-07-10 15:40:00,44.34,44.42,44.34,44.42,54814.0,42.3544,42.4308,42.3544,42.4308,54814.0
2015-07-10 15:45:00,44.44,44.49,44.43,44.49,89148.0,42.4499,42.4977,42.4403,42.4977,89148.0
2015-07-10 15:50:00,44.49,44.57,44.48,44.5,186864.0,42.4977,42.5741,42.4881,42.5072,186864.0
2015-07-10 15:55:00,44.49,44.56,44.37,44.38,200316.0,42.4977,42.5645,42.383,42.3926,200316.0
2015-07-13 09:30:00,45.02,45.34,45.01,45.32,436914.0,43.0039,43.3096,42.9944,43.2905,436914.0
2015-07-13 09:35:00,45.33,45.55,45.29,45.35,310600.0,43.3,43.5102,43.2618,43.3191,310600.0
2015-07-13 09:40:00,45.35,45.54,45.35,45.51,238358.0,43.3191,43.5006,43.3191,43.472,238358.0
2015-07-13 09:45:00,45.52,45.75,45.5,45.73,350416.0,43.4815,43.7012,43.4624,43.6821,350416.0
2015-07-13 09:50:00,45.74,45.82,45.4,45.42,520242.0,43.6917,43.7681,43.3669,43.386,520242.0
2015-07-13 09:55:00,45.44,45.61,45.4,45.6,222538.0,43.4051,43.5675,43.3669,43.558,222538.0
2015-07-13 10:00:00,45.6,45.77,45.51,45.57,186646.0,43.558,43.7203,43.472,43.5293,186646.0
2015-07-13 10:05:00,45.57,45.74,45.57,45.62,118322.0,43.5293,43.6917,43.5293,43.5771,118322.0
2015-07-13 10:10:00,45.64,45.71,45.59,45.66,80192.0,43.5962,43.663,43.5484,43.6153,80192.0
2015-07-13 10:15:00,45.69,45.9,45.69,45.85,296032.0,43.6439,43.8445,43.6439,43.7968,296032.0
2015-07-13 10:20:00,45.88,45.96,45.71,45.82,107036.0,43.8254,43.9018,43.663,43.7681,107036.0
2015-07-13 10:25:00,45.8,45.85,45.65,45.7,238226.0,43.749,43.7968,43.6057,43.6535,238226.0
2015-07-13 10:30:00,45.71,45.77,45.66,45.71,100464.0,43.663,43.7203,43.6153,43.663,100464.0
2015-07-13 10:35:00,45.69,45.75,45.59,45.75,62242.0,43.6439,43.7012,43.5484,43.7012,62242.0
2015-07-13 10:40:00,45.74,45.81,45.72,45.76,42730.0,43.6917,43.7585,43.6726,43.7108,42730.0
2015-07-13 10:45:00,45.77,45.85,45.74,45.78,119784.0,43.7203,43.7968,43.6917,43.7299,119784.0
2015-07-13 10:50:00,45.79,45.81,45.72,45.74,120610.0,43.7394,43.7585,43.6726,43.6917,120610.0
2015-07-13 10:55:00,45.74,45.84,45.74,45.75,46554.0,43.6917,43.7872,43.6917,43.7012,46554.0
2015-07-13 11:00:00,45.74,45.88,45.73,45.8,55394.0,43.6917,43.8254,43.6821,43.749,55394.0
2015-07-13 11:05:00,45.78,45.82,45.69,45.7,60342.0,43.7299,43.7681,43.6439,43.6535,60342.0
2015-07-13 11:10:00,45.72,45.76,45.55,45.6,77728.0,43.6726,43.7108,43.5102,43.558,77728.0
2015-07-13 11:15:00,45.6,45.63,45.51,45.62,98452.0,43.558,43.5866,43.472,43.5771,98452.0
2015-07-13 11:20:00,45.6,45.76,45.6,45.76,66768.0,43.558,43.7108,43.558,43.7108,66768.0
2015-07-13 11:25:00,45.75,45.8,45.69,45.77,69340.0,43.7012,43.749,43.6439,43.7203,69340.0
2015-07-13 11:30:00,45.78,45.94,45.73,45.92,121646.0,43.7299,43.8827,43.6821,43.8636,121646.0
2015-07-13 11:35:00,45.93,45.94,45.86,45.88,38034.0,43.8732,43.8827,43.8063,43.8254,38034.0
2015-07-13 11:40:00,45.9,45.9,45.75,45.77,81974.0,43.8445,43.8445,43.7012,43.7203,81974.0
2015-07-13 11:45:00,45.77,45.78,45.74,45.75,15378.0,43.7203,43.7299,43.6917,43.7012,15378.0
2015-07-13 11:50:00,45.77,45.83,45.77,45.77,24292.0,43.7203,43.7777,43.7203,43.7203,24292.0
2015-07-13 11:55:00,45.77,45.8,45.71,45.77,20894.0,43.7203,43.749,43.663,43.7203,20894.0
2015-07-13 12:00:00,45.78,45.8,45.74,45.77,8074.0,43.7299,43.749,43.6917,43.7203,8074.0
2015-07-13 12:05:00,45.76,45.8,45.75,45.79,17978.0,43.7108,43.749,43.7012,43.7394,17978.0
2015-07-13 12:10:00,45.79,45.83,45.76,45.77,25866.0,43.7394,43.7777,43.7108,43.7203,25866.0
2015-07-13 12:15:00,45.8,45.81,45.63,45.63,48904.0,43.749,43.7585,43.5866,43.5866,48904.0
2015-07-13 12:20:00,45.63,45.69,45.6,45.64,40678.0,43.5866,43.6439,43.558,43.5962,40678.0
2015-07-13 12:25:00,45.63,45.74,45.63,45.73,80160.0,43.5866,43.6917,43.5866,43.6821,80160.0
2015-07-13 12:30:00,45.74,45.76,45.66,45.71,49940.0,43.6917,43.7108,43.6153,43.663,49940.0
2015-07-13 12:35:00,45.74,45.76,45.65,45.65,15144.0,43.6917,43.7108,43.6057,43.6057,15144.0
2015-07-13 12:40:00,45.67,45.67,45.55,45.57,39176.0,43.6248,43.6248,43.5102,43.5293,39176.0
2015-07-13 12:45:00,45.57,45.63,45.55,45.62,33474.0,43.5293,43.5866,43.5102,43.5771,33474.0
2015-07-13 12:50:00,45.64,45.67,45.51,45.55,60120.0,43.5962,43.6248,43.472,43.5102,60120.0
2015-07-13 12:55:00,45.54,45.62,45.53,45.59,18920.0,43.5006,43.5771,43.4911,43.5484,18920.0
2015-07-13 13:00:00,45.59,45.66,45.58,45.6,38590.0,43.5484,43.6153,43.5388,43.558,38590.0
2015-07-13 13:05:00,45.6,45.77,45.59,45.77,48164.0,43.558,43.7203,43.5484,43.7203,48164.0
2015-07-13 13:10:00,45.76,45.77,45.71,45.74,28048.0,43.7108,43.7203,43.663,43.6917,28048.0
2015-07-13 13:15:00,45.73,45.8,45.73,45.74,52876.0,43.6821,43.749,43.6821,43.6917,52876.0
2015-07-13 13:20:00,45.73,45.74,45.67,45.69,19290.0,43.6821,43.6917,43.6248,43.6439,19290.0
2015-07-13 13:25:00,45.69,45.72,45.67,45.69,24680.0,43.6439,43.6726,43.6248,43.6439,24680.0
2015-07-13 13:30:00,45.7,45.72,45.66,45.67,19538.0,43.6535,43.6726,43.6153,43.6248,19538.0
2015-07-13 13:35:00,45.67,45.7,45.63,45.7,23312.0,43.6248,43.6535,43.5866,43.6535,23312.0
2015-07-13 13:40:00,45.68,45.71,45.63,45.71,52200.0,43.6344,43.663,43.5866,43.663,52200.0
2015-07-13 13:45:00,45.71,45.72,45.61,45.63,13760.0,43.663,43.6726,43.5675,43.5866,13760.0
2015-07-13 13:50:00,45.63,45.64,45.58,45.6,21550.0,43.5866,43.5962,43.5388,43.558,21550.0
2015-07-13 13:55:00,45.6,45.63,45.55,45.58,40904.0,43.558,43.5866,43.5102,43.5388,40904.0
2015-07-13 14:00:00,45.59,45.67,45.59,45.63,20518.0,43.5484,43.6248,43.5484,43.5866,20518.0
2015-07-13 14:05:00,45.63,45.66,45.59,45.64,25010.0,43.5866,43.6153,43.5484,43.5962,25010.0
2015-07-13 14:10:00,45.65,45.71,45.63,45.7,36880.0,43.6057,43.663,43.5866,43.6535,36880.0
2015-07-13 14:15:00,45.69,45.71,45.63,45.65,9316.0,43.6439,43.663,43.5866,43.6057,9316.0
2015-07-13 14:20:00,45.66,45.72,45.66,45.68,114714.0,43.6153,43.6726,43.6153,43.6344,114714.0
2015-07-13 14:25:00,45.69,45.7,45.6,45.6,105650.0,43.6439,43.6535,43.558,43.558,105650.0
2015-07-13 14:30:00,45.59,45.62,45.58,45.62,40362.0,43.5484,43.5771,43.5388,43.5771,40362.0
2015-07-13 14:35:00,45.6,45.67,45.59,45.63,26748.0,43.558,43.6248,43.5484,43.5866,26748.0
2015-07-13 14:40:00,45.63,45.69,45.63,45.65,27484.0,43.5866,43.6439,43.5866,43.6057,27484.0
2015-07-13 14:45:00,45.66,45.66,45.6,45.6,38238.0,43.6153,43.6153,43.558,43.558,38238.0
2015-07-13 14:50:00,45.61,45.66,45.6,45.65,46564.0,43.5675,43.6153,43.558,43.6057,46564.0
2015-07-13 14:55:00,45.67,45.83,45.66,45.77,99834.0,43.6248,43.7777,43.6153,43.7203,99834.0
2015-07-13 15:00:00,45.76,45.81,45.76,45.79,24914.0,43.7108,43.7585,43.7108,43.7394,24914.0
2015-07-13 15:05:00,45.8,45.81,45.72,45.74,55936.0,43.749,43.7585,43.6726,43.6917,55936.0
2015-07-13 15:10:00,45.74,45.76,45.7,45.72,14628.0,43.6917,43.7108,43.6535,43.6726,14628.0
2015-07-13 15:15:00,45.72,45.81,45.72,45.77,38976.0,43.6726,43.7585,43.6726,43.7203,38976.0
2015-07-13 15:20:00,45.78,45.88,45.77,45.88,50524.0,43.7299,43.8254,43.7203,43.8254,50524.0
2015-07-13 15:25:00,45.88,45.9,45.83,45.85,51414.0,43.8254,43.8445,43.7777,43.7968,51414.0
2015-07-13 15:30:00,45.87,45.9,45.76,45.82,90236.0,43.8159,43.8445,43.7108,43.7681,90236.0
2015-07-13 15:35:00,45.83,45.9,45.82,45.9,74712.0,43.7777,43.8445,43.7681,43.8445,74712.0
2015-07-13 15:40:00,45.9,45.91,45.87,45.87,70238.0,43.8445,43.8541,43.8159,43.8159,70238.0
2015-07-13 15:45:00,45.88,45.96,45.88,45.9,182332.0,43.8254,43.9018,43.8254,43.8445,182332.0
2015-07-13 15:50:00,45.9,45.95,45.88,45.88,185978.0,43.8445,43.8923,43.8254,43.8254,185978.0
2015-07-13 15:55:00,45.88,45.88,45.77,45.81,324364.0,43.8254,43.8254,43.7203,43.7585,324364.0
2015-07-14 09:30:00,45.77,45.88,45.7,45.82,110018.0,43.7203,43.8254,43.6535,43.7681,110018.0
2015-07-14 09:35:00,45.79,46.04,45.76,45.92,170120.0,43.7394,43.9782,43.7108,43.8636,170120.0
2015-07-14 09:40:00,45.94,46.05,45.73,45.99,114438.0,43.8827,43.9878,43.6821,43.9305,114438.0
2015-07-14 09:45:00,45.99,46.21,45.94,46.15,150484.0,43.9305,44.1406,43.8827,44.0833,150484.0
2015-07-14 09:50:00,46.16,46.25,46.13,46.19,142158.0,44.0929,44.1788,44.0642,44.1215,142158.0
2015-07-14 09:55:00,46.18,46.24,46.11,46.17,65864.0,44.112,44.1693,44.0451,44.1024,65864.0
2015-07-14 10:00:00,46.21,46.3,46.1,46.21,144682.0,44.1406,44.2266,44.0356,44.1406,144682.0
2015-07-14 10:05:00,46.21,46.24,46.11,46.13,63144.0,44.1406,44.1693,44.0451,44.0642,63144.0
2015-07-14 10:10:00,46.1,46.26,46.07,46.13,92046.0,44.0356,44.1884,44.0069,44.0642,92046.0
2015-07-14 10:15:00,46.13,46.2,46.05,46.17,50554.0,44.0642,44.1311,43.9878,44.1024,50554.0
2015-07-14 10:20:00,46.19,46.27,46.11,46.11,76802.0,44.1215,44.1979,44.0451,44.0451,76802.0
2015-07-14 10:25:00,46.11,46.2,46.07,46.19,46222.0,44.0451,44.1311,44.0069,44.1215,46222.0
2015-07-14 10:30:00,46.19,46.34,46.19,46.28,152328.0,44.1215,44.2648,44.1215,44.2075,152328.0
2015-07-14 10:35:00,46.28,46.38,46.28,46.29,63222.0,44.2075,44.303,44.2075,44.2171,63222.0
2015-07-14 10:40:00,46.3,46.33,46.23,46.24,56040.0,44.2266,44.2553,44.1597,44.1693,56040.0
2015-07-14 10:45:00,46.27,46.27,46.18,46.21,66046.0,44.1979,44.1979,44.112,44.1406,66046.0
2015-07-14 10:50:00,46.22,46.35,46.21,46.35,140730.0,44.1502,44.2744,44.1406,44.2744,140730.0
2015-07-14 10:55:00,46.36,46.38,46.29,46.38,97356.0,44.2839,44.303,44.2171,44.303,97356.0
2015-07-14 11:00:00,46.38,46.49,46.38,46.46,103800.0,44.303,44.4081,44.303,44.3794,103800.0
2015-07-14 11:05:00,46.45,46.51,46.44,46.46,95792.0,44.3699,44.4272,44.3603,44.3794,95792.0
2015-07-14 11:10:00,46.49,46.55,46.45,46.54,91458.0,44.4081,44.4654,44.3699,44.4559,91458.0
2015-07-14 11:15:00,46.54,46.66,46.54,46.66,199394.0,44.4559,44.5705,44.4559,44.5705,199394.0
2015-07-14 11:20:00,46.65,46.75,46.63,46.74,110610.0,44.5609,44.6565,44.5418,44.6469,110610.0
2015-07-14 11:25:00,46.74,46.75,46.65,46.66,55896.0,44.6469,44.6565,44.5609,44.5705,55896.0
2015-07-14 11:30:00,46.68,46.83,46.66,46.69,148046.0,44.5896,44.7329,44.5705,44.5991,148046.0
2015-07-14 11:35:00,46.68,46.76,46.63,46.65,117210.0,44.5896,44.666,44.5418,44.5609,117210.0
2015-07-14 11:40:00,46.63,46.69,46.61,46.64,31650.0,44.5418,44.5991,44.5227,44.5514,31650.0
2015-07-14 11:45:00,46.63,46.65,46.55,46.56,39712.0,44.5418,44.5609,44.4654,44.475,39712.0
2015-07-14 11:50:00,46.56,46.71,46.56,46.7,52724.0,44.475,44.6182,44.475,44.6087,52724.0
2015-07-14 11:55:00,46.68,46.68,46.6,46.65,23864.0,44.5896,44.5896,44.5132,44.5609,23864.0
2015-07-14 12:00:00,46.65,46.76,46.65,46.69,52820.0,44.5609,44.666,44.5609,44.5991,52820.0
2015-07-14 12:05:00,46.68,46.7,46.59,46.6,34192.0,44.5896,44.6087,44.5036,44.5132,34192.0
2015-07-14 12:10:00,46.6,46.63,46.58,46.58,40456.0,44.5132,44.5418,44.4941,44.4941,40456.0
2015-07-14 12:15:00,46.58,46.63,46.53,46.62,76638.0,44.4941,44.5418,44.4463,44.5323,76638.0
2015-07-14 12:20:00,46.62,46.63,46.49,46.51,59794.0,44.5323,44.5418,44.4081,44.4272,59794.0
2015-07-14 12:25:00,46.52,46.56,46.49,46.54,21688.0,44.4368,44.475,44.4081,44.4559,21688.0
2015-07-14 12:30:00,46.55,46.58,46.53,46.54,22882.0,44.4654,44.4941,44.4463,44.4559,22882.0
2015-07-14 12:35:00,46.55,46.59,46.54,46.57,28012.0,44.4654,44.5036,44.4559,44.4845,28012.0
2015-07-14 12:40:00,46.56,46.61,46.55,46.55,31648.0,44.475,44.5227,44.4654,44.4654,31648.0
2015-07-14 12:45:00,46.55,46.55,46.42,46.46,64864.0,44.4654,44.4654,44.3412,44.3794,64864.0
2015-07-14 12:50:00,46.48,46.51,46.44,46.44,30356.0,44.3985,44.4272,44.3603,44.3603,30356.0
2015-07-14 12:55:00,46.45,46.52,46.42,46.51,20714.0,44.3699,44.4368,44.3412,44.4272,20714.0
2015-07-14 13:00:00,46.55,46.55,46.48,46.5,23668.0,44.4654,44.4654,44.3985,44.4176,23668.0
2015-07-14 13:05:00,46.51,46.54,46.48,46.5,21072.0,44.4272,44.4559,44.3985,44.4176,21072.0
2015-07-14 13:10:00,46.53,46.63,46.53,46.62,47512.0,44.4463,44.5418,44.4463,44.5323,47512.0
2015-07-14 13:15:00,46.62,46.64,46.55,46.55,25430.0,44.5323,44.5514,44.4654,44.4654,25430.0
2015-07-14 13:20:00,46.55,46.59,46.55,46.58,19470.0,44.4654,44.5036,44.4654,44.4941,19470.0
2015-07-14 13:25:00,46.6,46.62,46.57,46.59,23480.0,44.5132,44.5323,44.4845,44.5036,23480.0
2015-07-14 13:30:00,46.6,46.62,46.58,46.59,24904.0,44.5132,44.5323,44.4941,44.5036,24904.0
2015-07-14 13:35:00,46.6,46.61,46.55,46.58,38202.0,44.5132,44.5227,44.4654,44.4941,38202.0
2015-07-14 13:40:00,46.58,46.59,46.54,46.59,13024.0,44.4941,44.5036,44.4559,44.5036,13024.0
2015-07-14 13:45:00,46.58,46.66,46.58,46.61,31692.0,44.4941,44.5705,44.4941,44.5227,31692.0
2015-07-14 13:50:00,46.63,46.63,46.6,46.61,19990.0,44.5418,44.5418,44.5132,44.5227,19990.0
2015-07-14 13:55:00,46.62,46.63,46.62,46.63,21890.0,44.5323,44.5418,44.5323,44.5418,21890.0
2015-07-14 14:00:00,46.63,46.65,46.57,46.58,12284.0,44.5418,44.5609,44.4845,44.4941,12284.0
2015-07-14 14:05:00,46.6,46.64,46.58,46.64,12070.0,44.5132,44.5514,44.4941,44.5514,12070.0
2015-07-14 14:10:00,46.63,46.65,46.59,46.6,26300.0,44.5418,44.5609,44.5036,44.5132,26300.0
2015-07-14 14:15:00,46.62,46.7,46.62,46.66,54722.0,44.5323,44.6087,44.5323,44.5705,54722.0
2015-07-14 14:20:00,46.68,46.68,46.63,46.64,17994.0,44.5896,44.5896,44.5418,44.5514,17994.0
2015-07-14 14:25:00,46.67,46.67,46.61,46.66,55986.0,44.58,44.58,44.5227,44.5705,55986.0
2015-07-14 14:30:00,46.66,46.72,46.65,46.72,44590.0,44.5705,44.6278,44.5609,44.6278,44590.0
2015-07-14 14:35:00,46.71,46.74,46.69,46.74,30790.0,44.6182,44.6469,44.5991,44.6469,30790.0
2015-07-14 14:40:00,46.74,46.79,46.71,46.72,74914.0,44.6469,44.6947,44.6182,44.6278,74914.0
2015-07-14 14:45:00,46.7,46.71,46.63,46.63,26208.0,44.6087,44.6182,44.5418,44.5418,26208.0
2015-07-14 14:50:00,46.65,46.69,46.65,46.68,39722.0,44.5609,44.5991,44.5609,44.5896,39722.0
2015-07-14 14:55:00,46.69,46.73,46.69,46.71,28354.0,44.5991,44.6373,44.5991,44.6182,28354.0
2015-07-14 15:00:00,46.69,46.8,46.69,46.77,46734.0,44.5991,44.7042,44.5991,44.6756,46734.0
2015-07-14 15:05:00,46.78,46.85,46.77,46.81,121036.0,44.6851,44.752,44.6756,44.7138,121036.0
2015-07-14 15:10:00,46.81,46.85,46.8,46.81,41160.0,44.7138,44.752,44.7042,44.7138,41160.0
2015-07-14 15:15:00,46.79,46.88,46.78,46.87,80198.0,44.6947,44.7806,44.6851,44.7711,80198.0
2015-07-14 15:20:00,46.85,46.88,46.77,46.77,68850.0,44.752,44.7806,44.6756,44.6756,68850.0
2015-07-14 15:25:00,46.78,46.81,46.69,46.7,43128.0,44.6851,44.7138,44.5991,44.6087,43128.0
2015-07-14 15:30:00,46.71,46.75,46.69,46.73,56794.0,44.6182,44.6565,44.5991,44.6373,56794.0
2015-07-14 15:35:00,46.72,46.75,46.66,46.68,51100.0,44.6278,44.6565,44.5705,44.5896,51100.0
2015-07-14 15:40:00,46.69,46.7,46.63,46.66,73454.0,44.5991,44.6087,44.5418,44.5705,73454.0
2015-07-14 15:45:00,46.66,46.77,46.66,46.77,164070.0,44.5705,44.6756,44.5705,44.6756,164070.0
2015-07-14 15:50:00,46.77,46.77,46.71,46.75,87978.0,44.6756,44.6756,44.6182,44.6565,87978.0
2015-07-14 15:55:00,46.74,46.81,46.62,46.62,365376.0,44.6469,44.7138,44.5323,44.5323,365376.0
2015-07-15 09:30:00,46.72,46.85,46.38,46.84,369276.0,44.6278,44.752,44.303,44.7424,369276.0
2015-07-15 09:35:00,46.85,46.85,46.46,46.59,121374.0,44.752,44.752,44.3794,44.5036,121374.0
2015-07-15 09:40:00,46.57,46.59,46.34,46.52,286122.0,44.4845,44.5036,44.2648,44.4368,286122.0
2015-07-15 09:45:00,46.5,46.67,46.44,46.53,188690.0,44.4176,44.58,44.3603,44.4463,188690.0
2015-07-15 09:50:00,46.53,46.58,46.38,46.54,46478.0,44.4463,44.4941,44.303,44.4559,46478.0
2015-07-15 09:55:00,46.57,46.7,46.49,46.54,69652.0,44.4845,44.6087,44.4081,44.4559,69652.0
2015-07-15 10:00:00,46.53,46.53,46.35,46.49,137788.0,44.4463,44.4463,44.2744,44.4081,137788.0
2015-07-15 10:05:00,46.48,46.68,46.46,46.67,119290.0,44.3985,44.5896,44.3794,44.58,119290.0
2015-07-15 10:10:00,46.63,46.63,46.44,46.58,94506.0,44.5418,44.5418,44.3603,44.4941,94506.0
2015-07-15 10:15:00,46.58,46.68,46.55,46.6,89720.0,44.4941,44.5896,44.4654,44.5132,89720.0
2015-07-15 10:20:00,46.58,46.58,46.38,46.45,50840.0,44.4941,44.4941,44.303,44.3699,50840.0
2015-07-15 10:25:00,46.46,46.57,46.44,46.47,79630.0,44.3794,44.4845,44.3603,44.389,79630.0
2015-07-15 10:30:00,46.44,46.59,46.39,46.59,89200.0,44.3603,44.5036,44.3126,44.5036,89200.0
2015-07-15 10:35:00,46.59,46.74,46.58,46.73,152264.0,44.5036,44.6469,44.4941,44.6373,152264.0
2015-07-15 10:40:00,46.69,46.81,46.69,46.71,122070.0,44.5991,44.7138,44.5991,44.6182,122070.0
2015-07-15 10:45:00,46.73,46.74,46.63,46.66,31772.0,44.6373,44.6469,44.5418,44.5705,31772.0
2015-07-15 10:50:00,46.66,46.82,46.66,46.79,73278.0,44.5705,44.7233,44.5705,44.6947,73278.0
2015-07-15 10:55:00,46.79,46.88,46.71,46.71,122736.0,44.6947,44.7806,44.6182,44.6182,122736.0
2015-07-15 11:00:00,46.73,46.8,46.72,46.77,194100.0,44.6373,44.7042,44.6278,44.6756,194100.0
2015-07-15 11:05:00,46.73,46.75,46.6,46.73,72044.0,44.6373,44.6565,44.5132,44.6373,72044.0
2015-07-15 11:10:00,46.75,46.77,46.62,46.63,42540.0,44.6565,44.6756,44.5323,44.5418,42540.0
2015-07-15 11:15:00,46.63,46.69,46.6,46.67,28684.0,44.5418,44.5991,44.5132,44.58,28684.0
2015-07-15 11:20:00,46.63,46.72,46.54,46.69,96868.0,44.5418,44.6278,44.4559,44.5991,96868.0
2015-07-15 11:25:00,46.67,46.67,46.49,46.51,159368.0,44.58,44.58,44.4081,44.4272,159368.0
2015-07-15 11:30:00,46.5,46.56,46.48,46.5,45008.0,44.4176,44.475,44.3985,44.4176,45008.0
2015-07-15 11:35:00,46.51,46.55,46.45,46.54,33796.0,44.4272,44.4654,44.3699,44.4559,33796.0
2015-07-15 11:40:00,46.53,46.55,46.49,46.54,37716.0,44.4463,44.4654,44.4081,44.4559,37716.0
2015-07-15 11:45:00,46.55,46.56,46.36,46.41,102544.0,44.4654,44.475,44.2839,44.3317,102544.0
2015-07-15 11:50:00,46.39,46.4,46.24,46.29,141088.0,44.3126,44.3221,44.1693,44.2171,141088.0
2015-07-15 11:55:00,46.28,46.38,46.25,46.33,30880.0,44.2075,44.303,44.1788,44.2553,30880.0
2015-07-15 12:00:00,46.32,46.42,46.3,46.4,56220.0,44.2457,44.3412,44.2266,44.3221,56220.0
2015-07-15 12:05:00,46.39,46.4,46.35,46.37,21832.0,44.3126,44.3221,44.2744,44.2935,21832.0
2015-07-15 12:10:00,46.38,46.38,46.18,46.18,120046.0,44.303,44.303,44.112,44.112,120046.0
2015-07-15 12:15:00,46.18,46.2,46.13,46.13,65424.0,44.112,44.1311,44.0642,44.0642,65424.0
2015-07-15 12:20:00,46.13,46.24,46.13,46.22,44056.0,44.0642,44.1693,44.0642,44.1502,44056.0
2015-07-15 12:25:00,46.23,46.29,46.18,46.28,30388.0,44.1597,44.2171,44.112,44.2075,30388.0
2015-07-15 12:30:00,46.27,46.33,46.17,46.17,49110.0,44.1979,44.2553,44.1024,44.1024,49110.0
2015-07-15 12:35:00,46.17,46.21,46.1,46.21,33350.0,44.1024,44.1406,44.0356,44.1406,33350.0
2015-07-15 12:40:00,46.19,46.22,46.1,46.21,37610.0,44.1215,44.1502,44.0356,44.1406,37610.0
2015-07-15 12:45:00,46.22,46.24,46.19,46.19,31900.0,44.1502,44.1693,44.1215,44.1215,31900.0
2015-07-15 12:50:00,46.19,46.19,46.02,46.04,70080.0,44.1215,44.1215,43.9591,43.9782,70080.0
2015-07-15 12:55:00,46.06,46.2,46.03,46.18,36558.0,43.9974,44.1311,43.9687,44.112,36558.0
2015-07-15 13:00:00,46.2,46.2,46.09,46.18,14582.0,44.1311,44.1311,44.026,44.112,14582.0
2015-07-15 13:05:00,46.18,46.27,46.17,46.24,71556.0,44.112,44.1979,44.1024,44.1693,71556.0
2015-07-15 13:10:00,46.23,46.34,46.17,46.27,169022.0,44.1597,44.2648,44.1024,44.1979,169022.0
2015-07-15 13:15:00,46.28,46.3,46.21,46.26,19894.0,44.2075,44.2266,44.1406,44.1884,19894.0
2015-07-15 13:20:00,46.24,46.24,46.19,46.22,24230.0,44.1693,44.1693,44.1215,44.1502,24230.0
2015-07-15 13:25:00,46.21,46.24,46.19,46.21,23228.0,44.1406,44.1693,44.1215,44.1406,23228.0
2015-07-15 13:30:00,46.21,46.25,46.15,46.24,19448.0,44.1406,44.1788,44.0833,44.1693,19448.0
2015-07-15 13:35:00,46.25,46.3,46.09,46.09,50454.0,44.1788,44.2266,44.026,44.026,50454.0
2015-07-15 13:40:00,46.13,46.14,46.06,46.1,37544.0,44.0642,44.0738,43.9974,44.0356,37544.0
2015-07-15 13:45:00,46.13,46.19,46.1,46.12,50898.0,44.0642,44.1215,44.0356,44.0547,50898.0
2015-07-15 13:50:00,46.1,46.12,46.07,46.1,49014.0,44.0356,44.0547,44.0069,44.0356,49014.0
2015-07-15 13:55:00,46.14,46.15,46.1,46.12,7400.0,44.0738,44.0833,44.0356,44.0547,7400.0
2015-07-15 14:00:00,46.1,46.13,46.01,46.12,50650.0,44.0356,44.0642,43.9496,44.0547,50650.0
2015-07-15 14:05:00,46.13,46.15,46.07,46.09,31782.0,44.0642,44.0833,44.0069,44.026,31782.0
2015-07-15 14:10:00,46.08,46.12,46.08,46.1,14800.0,44.0165,44.0547,44.0165,44.0356,14800.0
2015-07-15 14:15:00,46.11,46.13,46.04,46.1,40946.0,44.0451,44.0642,43.9782,44.0356,40946.0
2015-07-15 14:20:00,46.09,46.13,46.06,46.12,15502.0,44.026,44.0642,43.9974,44.0547,15502.0
2015-07-15 14:25:00,46.1,46.12,46.02,46.06,34274.0,44.0356,44.0547,43.9591,43.9974,34274.0
2015-07-15 14:30:00,46.06,46.06,45.85,45.87,113942.0,43.9974,43.9974,43.7968,43.8159,113942.0
2015-07-15 14:35:00,45.85,45.87,45.77,45.82,110904.0,43.7968,43.8159,43.7203,43.7681,110904.0
2015-07-15 14:40:00,45.85,45.85,45.7,45.7,69934.0,43.7968,43.7968,43.6535,43.6535,69934.0
2015-07-15 14:45:00,45.7,45.81,45.65,45.74,87178.0,43.6535,43.7585,43.6057,43.6917,87178.0
2015-07-15 14:50:00,45.72,45.77,45.6,45.69,102780.0,43.6726,43.7203,43.558,43.6439,102780.0
2015-07-15 14:55:00,45.66,45.71,45.54,45.7,138160.0,43.6153,43.663,43.5006,43.6535,138160.0
2015-07-15 15:00:00,45.71,45.85,45.68,45.84,115822.0,43.663,43.7968,43.6344,43.7872,115822.0
2015-07-15 15:05:00,45.82,45.85,45.78,45.8,62328.0,43.7681,43.7968,43.7299,43.749,62328.0
2015-07-15 15:10:00,45.79,45.85,45.66,45.73,87964.0,43.7394,43.7968,43.6153,43.6821,87964.0
2015-07-15 15:15:00,45.75,45.77,45.7,45.75,30006.0,43.7012,43.7203,43.6535,43.7012,30006.0
2015-07-15 15:20:00,45.76,45.77,45.63,45.64,37988.0,43.7108,43.7203,43.5866,43.5962,37988.0
2015-07-15 15:25:00,45.63,45.82,45.62,45.79,56306.0,43.5866,43.7681,43.5771,43.7394,56306.0
2015-07-15 15:30:00,45.78,45.9,45.74,45.89,98134.0,43.7299,43.8445,43.6917,43.835,98134.0
2015-07-15 15:35:00,45.88,45.91,45.79,45.81,85416.0,43.8254,43.8541,43.7394,43.7585,85416.0
2015-07-15 15:40:00,45.82,45.83,45.72,45.78,65766.0,43.7681,43.7777,43.6726,43.7299,65766.0
2015-07-15 15:45:00,45.77,45.77,45.7,45.76,61922.0,43.7203,43.7203,43.6535,43.7108,61922.0
2015-07-15 15:50:00,45.74,45.85,45.71,45.85,112224.0,43.6917,43.7968,43.663,43.7968,112224.0
2015-07-15 15:55:00,45.85,45.86,45.69,45.85,165070.0,43.7968,43.8063,43.6439,43.7968,165070.0
2015-07-16 09:30:00,46.5,46.56,46.32,46.5,232010.0,44.4176,44.475,44.2457,44.4176,232010.0
2015-07-16 09:35:00,46.47,46.57,46.38,46.51,182298.0,44.389,44.4845,44.303,44.4272,182298.0
2015-07-16 09:40:00,46.51,46.8,46.48,46.8,211186.0,44.4272,44.7042,44.3985,44.7042,211186.0
2015-07-16 09:45:00,46.81,46.88,46.67,46.85,207976.0,44.7138,44.7806,44.58,44.752,207976.0
2015-07-16 09:50:00,46.87,47.15,46.78,46.83,339012.0,44.7711,45.0385,44.6851,44.7329,339012.0
2015-07-16 09:55:00,46.87,46.91,46.77,46.82,67398.0,44.7711,44.8093,44.6756,44.7233,67398.0
2015-07-16 10:00:00,46.86,46.91,46.67,46.7,124874.0,44.7615,44.8093,44.58,44.6087,124874.0
2015-07-16 10:05:00,46.68,46.86,46.63,46.82,104128.0,44.5896,44.7615,44.5418,44.7233,104128.0
2015-07-16 10:10:00,46.84,46.93,46.67,46.67,97846.0,44.7424,44.8284,44.58,44.58,97846.0
2015-07-16 10:15:00,46.69,46.84,46.63,46.8,101724.0,44.5991,44.7424,44.5418,44.7042,101724.0
2015-07-16 10:20:00,46.82,46.93,46.77,46.92,80610.0,44.7233,44.8284,44.6756,44.8188,80610.0
2015-07-16 10:25:00,46.93,46.98,46.82,46.88,61216.0,44.8284,44.8762,44.7233,44.7806,61216.0
2015-07-16 10:30:00,46.88,46.91,46.83,46.86,18602.0,44.7806,44.8093,44.7329,44.7615,18602.0
2015-07-16 10:35:00,46.87,46.91,46.77,46.82,97426.0,44.7711,44.8093,44.6756,44.7233,97426.0
2015-07-16 10:40:00,46.83,46.85,46.7,46.73,68068.0,44.7329,44.752,44.6087,44.6373,68068.0
2015-07-16 10:45:00,46.73,46.83,46.73,46.81,71078.0,44.6373,44.7329,44.6373,44.7138,71078.0
2015-07-16 10:50:00,46.82,46.99,46.81,46.92,114848.0,44.7233,44.8857,44.7138,44.8188,114848.0
2015-07-16 10:55:00,46.94,47.02,46.93,46.95,69968.0,44.8379,44.9144,44.8284,44.8475,69968.0
2015-07-16 11:00:00,46.96,47.13,46.96,47.06,146392.0,44.857,45.0194,44.857,44.9526,146392.0
2015-07-16 11:05:00,47.07,47.09,46.98,47.0,72000.0,44.9621,44.9812,44.8762,44.8953,72000.0
2015-07-16 11:10:00,47.01,47.02,46.91,46.93,48458.0,44.9048,44.9144,44.8093,44.8284,48458.0
2015-07-16 11:15:00,46.96,46.98,46.85,46.93,51596.0,44.857,44.8762,44.752,44.8284,51596.0
2015-07-16 11:20:00,46.9,46.97,46.87,46.87,21242.0,44.7997,44.8666,44.7711,44.7711,21242.0
2015-07-16 11:25:00,46.88,46.96,46.87,46.94,47520.0,44.7806,44.857,44.7711,44.8379,47520.0
2015-07-16 11:30:00,46.95,47.02,46.95,46.97,34706.0,44.8475,44.9144,44.8475,44.8666,34706.0
2015-07-16 11:35:00,46.98,47.01,46.93,47.0,49774.0,44.8762,44.9048,44.8284,44.8953,49774.0
2015-07-16 11:40:00,46.99,46.99,46.88,46.94,71462.0,44.8857,44.8857,44.7806,44.8379,71462.0
2015-07-16 11:45:00,46.96,47.02,46.94,46.99,43770.0,44.857,44.9144,44.8379,44.8857,43770.0
2015-07-16 11:50:00,47.01,47.04,46.97,46.99,24050.0,44.9048,44.9335,44.8666,44.8857,24050.0
2015-07-16 11:55:00,46.97,46.98,46.82,46.84,69052.0,44.8666,44.8762,44.7233,44.7424,69052.0
2015-07-16 12:00:00,46.82,46.88,46.77,46.81,55958.0,44.7233,44.7806,44.6756,44.7138,55958.0
2015-07-16 12:05:00,46.8,46.82,46.77,46.78,26398.0,44.7042,44.7233,44.6756,44.6851,26398.0
2015-07-16 12:10:00,46.79,46.79,46.75,46.79,49336.0,44.6947,44.6947,44.6565,44.6947,49336.0
2015-07-16 12:15:00,46.77,46.77,46.73,46.77,60882.0,44.6756,44.6756,44.6373,44.6756,60882.0
2015-07-16 12:20:00,46.76,46.83,46.7,46.7,60874.0,44.666,44.7329,44.6087,44.6087,60874.0
2015-07-16 12:25:00,46.71,46.77,46.67,46.71,57654.0,44.6182,44.6756,44.58,44.6182,57654.0
2015-07-16 12:30:00,46.72,46.76,46.68,46.7,30860.0,44.6278,44.666,44.5896,44.6087,30860.0
2015-07-16 12:35:00,46.7,46.74,46.68,46.7,34000.0,44.6087,44.6469,44.5896,44.6087,34000.0
2015-07-16 12:40:00,46.7,46.73,46.69,46.72,36222.0,44.6087,44.6373,44.5991,44.6278,36222.0
2015-07-16 12:45:00,46.71,46.71,46.67,46.68,24064.0,44.6182,44.6182,44.58,44.5896,24064.0
2015-07-16 12:50:00,46.66,46.66,46.5,46.56,122462.0,44.5705,44.5705,44.4176,44.475,122462.0
2015-07-16 12:55:00,46.56,46.58,46.45,46.52,98660.0,44.475,44.4941,44.3699,44.4368,98660.0
2015-07-16 13:00:00,46.5,46.55,46.48,46.54,51172.0,44.4176,44.4654,44.3985,44.4559,51172.0
2015-07-16 13:05:00,46.54,46.6,46.5,46.52,29992.0,44.4559,44.5132,44.4176,44.4368,29992.0
2015-07-16 13:10:00,46.52,46.58,46.51,46.55,47310.0,44.4368,44.4941,44.4272,44.4654,47310.0
2015-07-16 13:15:00,46.54,46.55,46.47,46.47,32338.0,44.4559,44.4654,44.389,44.389,32338.0
2015-07-16 13:20:00,46.48,46.52,46.43,46.52,53732.0,44.3985,44.4368,44.3508,44.4368,53732.0
2015-07-16 13:25:00,46.52,46.69,46.52,46.67,113578.0,44.4368,44.5991,44.4368,44.58,113578.0
2015-07-16 13:30:00,46.66,46.72,46.63,46.68,54520.0,44.5705,44.6278,44.5418,44.5896,54520.0
2015-07-16 13:35:00,46.68,46.68,46.57,46.62,26148.0,44.5896,44.5896,44.4845,44.5323,26148.0
2015-07-16 13:40:00,46.6,46.62,46.52,46.54,28184.0,44.5132,44.5323,44.4368,44.4559,28184.0
2015-07-16 13:45:00,46.54,46.63,46.52,46.6,42326.0,44.4559,44.5418,44.4368,44.5132,42326.0
2015-07-16 13:50:00,46.6,46.6,46.53,46.56,17570.0,44.5132,44.5132,44.4463,44.475,17570.0
2015-07-16 13:55:00,46.57,46.58,46.49,46.49,59776.0,44.4845,44.4941,44.4081,44.4081,59776.0
2015-07-16 14:00:00,46.49,46.53,46.47,46.52,57184.0,44.4081,44.4463,44.389,44.4368,57184.0
2015-07-16 14:05:00,46.54,46.63,46.54,46.6,37980.0,44.4559,44.5418,44.4559,44.5132,37980.0
2015-07-16 14:10:00,46.6,46.64,46.57,46.63,9700.0,44.5132,44.5514,44.4845,44.5418,9700.0
2015-07-16 14:15:00,46.63,46.7,46.61,46.68,49698.0,44.5418,44.6087,44.5227,44.5896,49698.0
2015-07-16 14:20:00,46.68,46.68,46.6,46.62,21800.0,44.5896,44.5896,44.5132,44.5323,21800.0
2015-07-16 14:25:00,46.6,46.68,46.6,46.67,24076.0,44.5132,44.5896,44.5132,44.58,24076.0
2015-07-16 14:30:00,46.66,46.74,46.63,46.71,68552.0,44.5705,44.6469,44.5418,44.6182,68552.0
2015-07-16 14:35:00,46.72,46.72,46.65,46.68,42936.0,44.6278,44.6278,44.5609,44.5896,42936.0
2015-07-16 14:40:00,46.67,46.74,46.63,46.74,40320.0,44.58,44.6469,44.5418,44.6469,40320.0
2015-07-16 14:45:00,46.74,46.75,46.66,46.68,41494.0,44.6469,44.6565,44.5705,44.5896,41494.0
2015-07-16 14:50:00,46.68,46.71,46.65,46.65,25546.0,44.5896,44.6182,44.5609,44.5609,25546.0
2015-07-16 14:55:00,46.65,46.67,46.58,46.6,37810.0,44.5609,44.58,44.4941,44.5132,37810.0
2015-07-16 15:00:00,46.59,46.63,46.58,46.63,48274.0,44.5036,44.5418,44.4941,44.5418,48274.0
2015-07-16 15:05:00,46.61,46.62,46.57,46.57,62638.0,44.5227,44.5323,44.4845,44.4845,62638.0
2015-07-16 15:10:00,46.57,46.65,46.53,46.56,83244.0,44.4845,44.5609,44.4463,44.475,83244.0
2015-07-16 15:15:00,46.56,46.7,46.56,46.65,54228.0,44.475,44.6087,44.475,44.5609,54228.0
2015-07-16 15:20:00,46.63,46.65,46.59,46.6,75626.0,44.5418,44.5609,44.5036,44.5132,75626.0
2015-07-16 15:25:00,46.6,46.73,46.59,46.72,79554.0,44.5132,44.6373,44.5036,44.6278,79554.0
2015-07-16 15:30:00,46.72,46.75,46.67,46.67,98940.0,44.6278,44.6565,44.58,44.58,98940.0
2015-07-16 15:35:00,46.69,46.73,46.65,46.71,34376.0,44.5991,44.6373,44.5609,44.6182,34376.0
2015-07-16 15:40:00,46.72,46.72,46.65,46.65,65216.0,44.6278,44.6278,44.5609,44.5609,65216.0
2015-07-16 15:45:00,46.66,46.72,46.64,46.72,66612.0,44.5705,44.6278,44.5514,44.6278,66612.0
2015-07-16 15:50:00,46.71,46.73,46.68,46.68,60018.0,44.6182,44.6373,44.5896,44.5896,60018.0
2015-07-16 15:55:00,46.7,46.73,46.58,46.7,212084.0,44.6087,44.6373,44.4941,44.6087,212084.0
2015-07-17 09:30:00,46.71,46.75,46.55,46.56,210576.0,44.6182,44.6565,44.4654,44.475,210576.0
2015-07-17 09:35:00,46.56,46.56,46.3,46.38,274674.0,44.475,44.475,44.2266,44.303,274674.0
2015-07-17 09:40:00,46.4,46.4,46.26,46.35,116398.0,44.3221,44.3221,44.1884,44.2744,116398.0
2015-07-17 09:45:00,46.37,46.4,46.29,46.35,70284.0,44.2935,44.3221,44.2171,44.2744,70284.0
2015-07-17 09:50:00,46.4,46.57,46.4,46.45,136242.0,44.3221,44.4845,44.3221,44.3699,136242.0
2015-07-17 09:55:00,46.45,46.49,46.38,46.41,35642.0,44.3699,44.4081,44.303,44.3317,35642.0
2015-07-17 10:00:00,46.44,46.5,46.22,46.43,183490.0,44.3603,44.4176,44.1502,44.3508,183490.0
2015-07-17 10:05:00,46.41,46.48,46.24,46.26,104528.0,44.3317,44.3985,44.1693,44.1884,104528.0
2015-07-17 10:10:00,46.24,46.34,46.04,46.04,141016.0,44.1693,44.2648,43.9782,43.9782,141016.0
2015-07-17 10:15:00,46.04,46.31,45.94,46.23,223308.0,43.9782,44.2362,43.8827,44.1597,223308.0
2015-07-17 10:20:00,46.24,46.29,46.18,46.28,65558.0,44.1693,44.2171,44.112,44.2075,65558.0
2015-07-17 10:25:00,46.29,46.34,46.15,46.23,139394.0,44.2171,44.2648,44.0833,44.1597,139394.0
2015-07-17 10:30:00,46.22,46.25,46.12,46.2,61458.0,44.1502,44.1788,44.0547,44.1311,61458.0
2015-07-17 10:35:00,46.19,46.23,46.09,46.23,84140.0,44.1215,44.1597,44.026,44.1597,84140.0
2015-07-17 10:40:00,46.24,46.32,46.17,46.17,66738.0,44.1693,44.2457,44.1024,44.1024,66738.0
2015-07-17 10:45:00,46.2,46.21,46.07,46.07,69852.0,44.1311,44.1406,44.0069,44.0069,69852.0
2015-07-17 10:50:00,46.08,46.08,45.95,46.05,122898.0,44.0165,44.0165,43.8923,43.9878,122898.0
2015-07-17 10:55:00,46.06,46.22,46.06,46.16,86264.0,43.9974,44.1502,43.9974,44.0929,86264.0
2015-07-17 11:00:00,46.17,46.17,46.08,46.1,23440.0,44.1024,44.1024,44.0165,44.0356,23440.0
2015-07-17 11:05:00,46.12,46.17,46.02,46.05,43884.0,44.0547,44.1024,43.9591,43.9878,43884.0
2015-07-17 11:10:00,46.05,46.08,46.0,46.01,59240.0,43.9878,44.0165,43.94,43.9496,59240.0
2015-07-17 11:15:00,46.0,46.09,45.97,46.07,66310.0,43.94,44.026,43.9114,44.0069,66310.0
2015-07-17 11:20:00,46.08,46.13,46.05,46.06,50058.0,44.0165,44.0642,43.9878,43.9974,50058.0
2015-07-17 11:25:00,46.08,46.14,46.07,46.08,130934.0,44.0165,44.0738,44.0069,44.0165,130934.0
2015-07-17 11:30:00,46.09,46.15,46.09,46.13,38642.0,44.026,44.0833,44.026,44.0642,38642.0
2015-07-17 11:35:00,46.15,46.15,46.1,46.11,56416.0,44.0833,44.0833,44.0356,44.0451,56416.0
2015-07-17 11:40:00,46.1,46.13,46.07,46.1,37000.0,44.0356,44.0642,44.0069,44.0356,37000.0
2015-07-17 11:45:00,46.1,46.13,46.04,46.04,71414.0,44.0356,44.0642,43.9782,43.9782,71414.0
2015-07-17 11:50:00,46.07,46.08,45.99,46.02,64318.0,44.0069,44.0165,43.9305,43.9591,64318.0
2015-07-17 11:55:00,46.0,46.0,45.83,45.92,148500.0,43.94,43.94,43.7777,43.8636,148500.0
2015-07-17 12:00:00,45.92,45.94,45.83,45.88,71864.0,43.8636,43.8827,43.7777,43.8254,71864.0
2015-07-17 12:05:00,45.88,45.98,45.88,45.97,40612.0,43.8254,43.9209,43.8254,43.9114,40612.0
2015-07-17 12:10:00,45.99,46.01,45.97,45.99,36036.0,43.9305,43.9496,43.9114,43.9305,36036.0
2015-07-17 12:15:00,45.99,46.0,45.87,45.87,80322.0,43.9305,43.94,43.8159,43.8159,80322.0
2015-07-17 12:20:00,45.88,45.88,45.73,45.77,104558.0,43.8254,43.8254,43.6821,43.7203,104558.0
2015-07-17 12:25:00,45.76,45.83,45.73,45.8,89908.0,43.7108,43.7777,43.6821,43.749,89908.0
2015-07-17 12:30:00,45.77,46.12,45.74,45.78,151362.0,43.7203,44.0547,43.6917,43.7299,151362.0
2015-07-17 12:35:00,45.79,45.83,45.77,45.8,38388.0,43.7394,43.7777,43.7203,43.749,38388.0
2015-07-17 12:40:00,45.8,45.81,45.68,45.73,54480.0,43.749,43.7585,43.6344,43.6821,54480.0
2015-07-17 12:45:00,45.73,45.79,45.71,45.76,49060.0,43.6821,43.7394,43.663,43.7108,49060.0
2015-07-17 12:50:00,45.76,45.82,45.75,45.76,35338.0,43.7108,43.7681,43.7012,43.7108,35338.0
2015-07-17 12:55:00,45.77,45.77,45.63,45.67,111698.0,43.7203,43.7203,43.5866,43.6248,111698.0
2015-07-17 13:00:00,45.67,45.77,45.66,45.74,76320.0,43.6248,43.7203,43.6153,43.6917,76320.0
2015-07-17 13:05:00,45.72,45.76,45.7,45.74,41668.0,43.6726,43.7108,43.6535,43.6917,41668.0
2015-07-17 13:10:00,45.76,45.79,45.71,45.73,49932.0,43.7108,43.7394,43.663,43.6821,49932.0
2015-07-17 13:15:00,45.73,45.73,45.64,45.68,48952.0,43.6821,43.6821,43.5962,43.6344,48952.0
2015-07-17 13:20:00,45.68,45.73,45.67,45.68,84314.0,43.6344,43.6821,43.6248,43.6344,84314.0
2015-07-17 13:25:00,45.7,45.81,45.7,45.78,76628.0,43.6535,43.7585,43.6535,43.7299,76628.0
2015-07-17 13:30:00,45.79,45.79,45.68,45.71,46622.0,43.7394,43.7394,43.6344,43.663,46622.0
2015-07-17 13:35:00,45.71,45.79,45.7,45.77,45992.0,43.663,43.7394,43.6535,43.7203,45992.0
2015-07-17 13:40:00,45.77,45.85,45.77,45.81,47536.0,43.7203,43.7968,43.7203,43.7585,47536.0
2015-07-17 13:45:00,45.81,45.83,45.76,45.77,40332.0,43.7585,43.7777,43.7108,43.7203,40332.0
2015-07-17 13:50:00,45.77,45.8,45.72,45.73,47752.0,43.7203,43.749,43.6726,43.6821,47752.0
2015-07-17 13:55:00,45.72,45.72,45.68,45.7,25062.0,43.6726,43.6726,43.6344,43.6535,25062.0
2015-07-17 14:00:00,45.69,45.75,45.69,45.7,24922.0,43.6439,43.7012,43.6439,43.6535,24922.0
2015-07-17 14:05:00,45.7,45.76,45.69,45.72,22806.0,43.6535,43.7108,43.6439,43.6726,22806.0
2015-07-17 14:10:00,45.72,45.81,45.69,45.79,41162.0,43.6726,43.7585,43.6439,43.7394,41162.0
2015-07-17 14:15:00,45.79,45.89,45.79,45.88,62098.0,43.7394,43.835,43.7394,43.8254,62098.0
2015-07-17 14:20:00,45.89,45.97,45.87,45.97,128324.0,43.835,43.9114,43.8159,43.9114,128324.0
2015-07-17 14:25:00,45.98,46.05,45.95,45.97,143264.0,43.9209,43.9878,43.8923,43.9114,143264.0
2015-07-17 14:30:00,45.97,45.99,45.92,45.98,50954.0,43.9114,43.9305,43.8636,43.9209,50954.0
2015-07-17 14:35:00,45.98,46.02,45.97,45.98,35170.0,43.9209,43.9591,43.9114,43.9209,35170.0
2015-07-17 14:40:00,45.98,45.99,45.89,45.9,79594.0,43.9209,43.9305,43.835,43.8445,79594.0
2015-07-17 14:45:00,45.88,45.94,45.88,45.92,66812.0,43.8254,43.8827,43.8254,43.8636,66812.0
2015-07-17 14:50:00,45.91,45.93,45.85,45.87,28544.0,43.8541,43.8732,43.7968,43.8159,28544.0
2015-07-17 14:55:00,45.88,45.91,45.84,45.89,45932.0,43.8254,43.8541,43.7872,43.835,45932.0
2015-07-17 15:00:00,45.86,45.87,45.75,45.77,102490.0,43.8063,43.8159,43.7012,43.7203,102490.0
2015-07-17 15:05:00,45.78,45.82,45.76,45.77,38974.0,43.7299,43.7681,43.7108,43.7203,38974.0
2015-07-17 15:10:00,45.77,45.84,45.76,45.83,47124.0,43.7203,43.7872,43.7108,43.7777,47124.0
2015-07-17 15:15:00,45.82,45.88,45.81,45.88,92220.0,43.7681,43.8254,43.7585,43.8254,92220.0
2015-07-17 15:20:00,45.88,45.91,45.87,45.91,33102.0,43.8254,43.8541,43.8159,43.8541,33102.0
2015-07-17 15:25:00,45.91,46.04,45.83,46.03,62292.0,43.8541,43.9782,43.7777,43.9687,62292.0
2015-07-17 15:30:00,46.04,46.12,46.0,46.08,92290.0,43.9782,44.0547,43.94,44.0165,92290.0
2015-07-17 15:35:00,46.06,46.13,46.06,46.1,90360.0,43.9974,44.0642,43.9974,44.0356,90360.0
2015-07-17 15:40:00,46.1,46.1,46.02,46.05,91544.0,44.0356,44.0356,43.9591,43.9878,91544.0
2015-07-17 15:45:00,46.05,46.17,46.05,46.17,178326.0,43.9878,44.1024,43.9878,44.1024,178326.0
2015-07-17 15:50:00,46.17,46.2,46.13,46.13,92522.0,44.1024,44.1311,44.0642,44.0642,92522.0
2015-07-17 15:55:00,46.15,46.21,46.02,46.04,190666.0,44.0833,44.1406,43.9591,43.9782,190666.0
2015-07-20 09:30:00,46.1,46.16,45.78,45.78,218352.0,44.0356,44.0929,43.7299,43.7299,218352.0
2015-07-20 09:35:00,45.76,45.81,45.56,45.8,216018.0,43.7108,43.7585,43.5197,43.749,216018.0
2015-07-20 09:40:00,45.77,45.81,45.6,45.68,146090.0,43.7203,43.7585,43.558,43.6344,146090.0
2015-07-20 09:45:00,45.67,45.67,45.45,45.66,226432.0,43.6248,43.6248,43.4147,43.6153,226432.0
2015-07-20 09:50:00,45.66,45.76,45.62,45.76,81746.0,43.6153,43.7108,43.5771,43.7108,81746.0
2015-07-20 09:55:00,45.71,45.81,45.62,45.63,106528.0,43.663,43.7585,43.5771,43.5866,106528.0
2015-07-20 10:00:00,45.63,45.65,45.43,45.43,199712.0,43.5866,43.6057,43.3956,43.3956,199712.0
2015-07-20 10:05:00,45.44,45.47,45.18,45.31,289984.0,43.4051,43.4338,43.1568,43.2809,289984.0
2015-07-20 10:10:00,45.32,45.4,45.26,45.34,72872.0,43.2905,43.3669,43.2332,43.3096,72872.0
2015-07-20 10:15:00,45.35,45.39,45.08,45.12,156182.0,43.3191,43.3574,43.0612,43.0994,156182.0
2015-07-20 10:20:00,45.1,45.19,45.0,45.14,115348.0,43.0803,43.1663,42.9848,43.1185,115348.0
2015-07-20 10:25:00,45.13,45.28,45.13,45.15,87384.0,43.109,43.2523,43.109,43.1281,87384.0
2015-07-20 10:30:00,45.14,45.25,45.04,45.2,56806.0,43.1185,43.2236,43.023,43.1759,56806.0
2015-07-20 10:35:00,45.19,45.33,45.1,45.31,62070.0,43.1663,43.3,43.0803,43.2809,62070.0
2015-07-20 10:40:00,45.31,45.31,45.17,45.2,37988.0,43.2809,43.2809,43.1472,43.1759,37988.0
2015-07-20 10:45:00,45.23,45.32,45.23,45.29,29160.0,43.2045,43.2905,43.2045,43.2618,29160.0
2015-07-20 10:50:00,45.27,45.43,45.24,45.38,70388.0,43.2427,43.3956,43.2141,43.3478,70388.0
2015-07-20 10:55:00,45.38,45.6,45.37,45.59,129234.0,43.3478,43.558,43.3383,43.5484,129234.0
2015-07-20 11:00:00,45.58,45.85,45.57,45.8,258396.0,43.5388,43.7968,43.5293,43.749,258396.0
2015-07-20 11:05:00,45.82,45.94,45.78,45.78,132226.0,43.7681,43.8827,43.7299,43.7299,132226.0
2015-07-20 11:10:00,45.84,45.84,45.7,45.74,62972.0,43.7872,43.7872,43.6535,43.6917,62972.0
2015-07-20 11:15:00,45.74,45.77,45.63,45.63,37192.0,43.6917,43.7203,43.5866,43.5866,37192.0
2015-07-20 11:20:00,45.63,45.71,45.58,45.71,65378.0,43.5866,43.663,43.5388,43.663,65378.0
2015-07-20 11:25:00,45.72,45.77,45.65,45.66,70540.0,43.6726,43.7203,43.6057,43.6153,70540.0
2015-07-20 11:30:00,45.69,45.72,45.36,45.4,122032.0,43.6439,43.6726,43.3287,43.3669,122032.0
2015-07-20 11:35:00,45.38,45.47,45.36,45.47,42462.0,43.3478,43.4338,43.3287,43.4338,42462.0
2015-07-20 11:40:00,45.45,45.47,45.37,45.46,146234.0,43.4147,43.4338,43.3383,43.4242,146234.0
2015-07-20 11:45:00,45.47,45.48,45.43,45.43,130344.0,43.4338,43.4433,43.3956,43.3956,130344.0
2015-07-20 11:50:00,45.44,45.47,45.36,45.38,73900.0,43.4051,43.4338,43.3287,43.3478,73900.0
2015-07-20 11:55:00,45.35,45.45,45.3,45.42,73006.0,43.3191,43.4147,43.2714,43.386,73006.0
2015-07-20 12:00:00,45.39,45.5,45.38,45.48,110162.0,43.3574,43.4624,43.3478,43.4433,110162.0
2015-07-20 12:05:00,45.45,45.45,45.4,45.41,28846.0,43.4147,43.4147,43.3669,43.3765,28846.0
2015-07-20 12:10:00,45.41,45.52,45.41,45.49,48858.0,43.3765,43.4815,43.3765,43.4529,48858.0
2015-07-20 12:15:00,45.5,45.6,45.49,45.56,70752.0,43.4624,43.558,43.4529,43.5197,70752.0
2015-07-20 12:20:00,45.56,45.59,45.48,45.53,57982.0,43.5197,43.5484,43.4433,43.4911,57982.0
2015-07-20 12:25:00,45.49,45.51,45.39,45.4,44606.0,43.4529,43.472,43.3574,43.3669,44606.0
2015-07-20 12:30:00,45.4,45.52,45.4,45.5,31688.0,43.3669,43.4815,43.3669,43.4624,31688.0
2015-07-20 12:35:00,45.49,45.49,45.44,45.44,12582.0,43.4529,43.4529,43.4051,43.4051,12582.0
2015-07-20 12:40:00,45.46,45.58,45.43,45.58,22320.0,43.4242,43.5388,43.3956,43.5388,22320.0
2015-07-20 12:45:00,45.58,45.59,45.46,45.46,34072.0,43.5388,43.5484,43.4242,43.4242,34072.0
2015-07-20 12:50:00,45.5,45.51,45.46,45.5,27080.0,43.4624,43.472,43.4242,43.4624,27080.0
2015-07-20 12:55:00,45.51,45.53,45.46,45.47,6650.0,43.472,43.4911,43.4242,43.4338,6650.0
2015-07-20 13:00:00,45.5,45.5,45.43,45.47,25672.0,43.4624,43.4624,43.3956,43.4338,25672.0
2015-07-20 13:05:00,45.46,45.48,45.43,45.45,35012.0,43.4242,43.4433,43.3956,43.4147,35012.0
2015-07-20 13:10:00,45.47,45.51,45.45,45.48,26402.0,43.4338,43.472,43.4147,43.4433,26402.0
2015-07-20 13:15:00,45.5,45.5,45.42,45.42,76990.0,43.4624,43.4624,43.386,43.386,76990.0
2015-07-20 13:20:00,45.42,45.49,45.4,45.47,34814.0,43.386,43.4529,43.3669,43.4338,34814.0
2015-07-20 13:25:00,45.51,45.58,45.5,45.58,16066.0,43.472,43.5388,43.4624,43.5388,16066.0
2015-07-20 13:30:00,45.55,45.57,45.49,45.56,10500.0,43.5102,43.5293,43.4529,43.5197,10500.0
2015-07-20 13:35:00,45.56,45.58,45.49,45.51,26610.0,43.5197,43.5388,43.4529,43.472,26610.0
2015-07-20 13:40:00,45.51,45.54,45.48,45.52,9636.0,43.472,43.5006,43.4433,43.4815,9636.0
2015-07-20 13:45:00,45.52,45.52,45.21,45.3,91710.0,43.4815,43.4815,43.1854,43.2714,91710.0
2015-07-20 13:50:00,45.32,45.37,45.32,45.35,12400.0,43.2905,43.3383,43.2905,43.3191,12400.0
2015-07-20 13:55:00,45.35,45.41,45.33,45.38,39044.0,43.3191,43.3765,43.3,43.3478,39044.0
2015-07-20 14:00:00,45.38,45.41,45.25,45.32,53728.0,43.3478,43.3765,43.2236,43.2905,53728.0
2015-07-20 14:05:00,45.33,45.41,45.31,45.35,19934.0,43.3,43.3765,43.2809,43.3191,19934.0
2015-07-20 14:10:00,45.36,45.41,45.35,45.35,18090.0,43.3287,43.3765,43.3191,43.3191,18090.0
2015-07-20 14:15:00,45.35,45.42,45.33,45.33,30386.0,43.3191,43.386,43.3,43.3,30386.0
2015-07-20 14:20:00,45.36,45.44,45.35,45.41,58456.0,43.3287,43.4051,43.3191,43.3765,58456.0
2015-07-20 14:25:00,45.44,45.58,45.42,45.55,87432.0,43.4051,43.5388,43.386,43.5102,87432.0
2015-07-20 14:30:00,45.54,45.55,45.45,45.48,15306.0,43.5006,43.5102,43.4147,43.4433,15306.0
2015-07-20 14:35:00,45.46,45.52,45.45,45.46,29358.0,43.4242,43.4815,43.4147,43.4242,29358.0
2015-07-20 14:40:00,45.46,45.47,45.4,45.42,33018.0,43.4242,43.4338,43.3669,43.386,33018.0
2015-07-20 14:45:00,45.41,45.42,45.33,45.33,43440.0,43.3765,43.386,43.3,43.3,43440.0
2015-07-20 14:50:00,45.33,45.38,45.31,45.38,40800.0,43.3,43.3478,43.2809,43.3478,40800.0
2015-07-20 14:55:00,45.38,45.38,45.31,45.31,41320.0,43.3478,43.3478,43.2809,43.2809,41320.0
2015-07-20 15:00:00,45.31,45.35,45.27,45.31,44564.0,43.2809,43.3191,43.2427,43.2809,44564.0
2015-07-20 15:05:00,45.32,45.38,45.26,45.34,62798.0,43.2905,43.3478,43.2332,43.3096,62798.0
2015-07-20 15:10:00,45.35,45.43,45.35,45.43,37392.0,43.3191,43.3956,43.3191,43.3956,37392.0
2015-07-20 15:15:00,45.42,45.45,45.35,45.38,25516.0,43.386,43.4147,43.3191,43.3478,25516.0
2015-07-20 15:20:00,45.37,45.4,45.33,45.35,20330.0,43.3383,43.3669,43.3,43.3191,20330.0
2015-07-20 15:25:00,45.37,45.38,45.33,45.36,26270.0,43.3383,43.3478,43.3,43.3287,26270.0
2015-07-20 15:30:00,45.37,45.44,45.33,45.37,30804.0,43.3383,43.4051,43.3,43.3383,30804.0
2015-07-20 15:35:00,45.34,45.34,45.24,45.24,89576.0,43.3096,43.3096,43.2141,43.2141,89576.0
2015-07-20 15:40:00,45.25,45.26,44.99,45.08,263276.0,43.2236,43.2332,42.9753,43.0612,263276.0
2015-07-20 15:45:00,45.08,45.24,45.06,45.19,89710.0,43.0612,43.2141,43.0421,43.1663,89710.0
2015-07-20 15:50:00,45.2,45.29,45.13,45.16,94280.0,43.1759,43.2618,43.109,43.1377,94280.0
2015-07-20 15:55:00,45.16,45.36,45.13,45.32,214406.0,43.1377,43.3287,43.109,43.2905,214406.0
2015-07-21 09:30:00,45.3,45.46,45.27,45.39,108398.0,43.2714,43.4242,43.2427,43.3574,108398.0
2015-07-21 09:35:00,45.41,45.49,45.35,45.46,116664.0,43.3765,43.4529,43.3191,43.4242,116664.0
2015-07-21 09:40:00,45.48,45.92,45.48,45.88,309702.0,43.4433,43.8636,43.4433,43.8254,309702.0
2015-07-21 09:45:00,45.89,45.9,45.72,45.82,128992.0,43.835,43.8445,43.6726,43.7681,128992.0
2015-07-21 09:50:00,45.84,46.09,45.83,45.84,299498.0,43.7872,44.026,43.7777,43.7872,299498.0
2015-07-21 09:55:00,45.85,45.95,45.69,45.95,118338.0,43.7968,43.8923,43.6439,43.8923,118338.0
2015-07-21 10:00:00,45.95,45.98,45.82,45.84,99620.0,43.8923,43.9209,43.7681,43.7872,99620.0
2015-07-21 10:05:00,45.85,45.95,45.69,45.7,136058.0,43.7968,43.8923,43.6439,43.6535,136058.0
2015-07-21 10:10:00,45.67,45.72,45.54,45.7,110228.0,43.6248,43.6726,43.5006,43.6535,110228.0
2015-07-21 10:15:00,45.69,45.81,45.63,45.73,115320.0,43.6439,43.7585,43.5866,43.6821,115320.0
2015-07-21 10:20:00,45.72,45.75,45.6,45.6,55760.0,43.6726,43.7012,43.558,43.558,55760.0
2015-07-21 10:25:00,45.63,45.73,45.58,45.62,65794.0,43.5866,43.6821,43.5388,43.5771,65794.0
2015-07-21 10:30:00,45.57,45.57,45.33,45.35,220334.0,43.5293,43.5293,43.3,43.3191,220334.0
2015-07-21 10:35:00,45.34,45.35,45.19,45.25,179304.0,43.3096,43.3191,43.1663,43.2236,179304.0
2015-07-21 10:40:00,45.24,45.26,44.87,44.92,237716.0,43.2141,43.2332,42.8606,42.9084,237716.0
2015-07-21 10:45:00,44.9,44.96,44.82,44.9,149982.0,42.8893,42.9466,42.8129,42.8893,149982.0
2015-07-21 10:50:00,44.85,44.85,44.66,44.77,172980.0,42.8415,42.8415,42.66,42.7651,172980.0
2015-07-21 10:55:00,44.79,44.82,44.72,44.79,165460.0,42.7842,42.8129,42.7174,42.7842,165460.0
2015-07-21 11:00:00,44.78,44.81,44.6,44.68,185944.0,42.7747,42.8033,42.6027,42.6791,185944.0
2015-07-21 11:05:00,44.65,44.66,44.31,44.41,264754.0,42.6505,42.66,42.3257,42.4212,264754.0
2015-07-21 11:10:00,44.41,44.48,44.29,44.45,121718.0,42.4212,42.4881,42.3066,42.4594,121718.0
2015-07-21 11:15:00,44.44,44.51,44.33,44.35,60016.0,42.4499,42.5168,42.3448,42.3639,60016.0
2015-07-21 11:20:00,44.37,44.46,44.32,44.43,75226.0,42.383,42.469,42.3353,42.4403,75226.0
2015-07-21 11:25:00,44.43,44.57,44.43,44.54,97978.0,42.4403,42.5741,42.4403,42.5454,97978.0
2015-07-21 11:30:00,44.54,44.54,44.45,44.5,51510.0,42.5454,42.5454,42.4594,42.5072,51510.0
2015-07-21 11:35:00,44.49,44.52,44.42,44.46,75714.0,42.4977,42.5263,42.4308,42.469,75714.0
2015-07-21 11:40:00,44.48,44.49,44.38,44.47,52930.0,42.4881,42.4977,42.3926,42.4786,52930.0
2015-07-21 11:45:00,44.48,44.54,44.46,44.52,41458.0,42.4881,42.5454,42.469,42.5263,41458.0
2015-07-21 11:50:00,44.52,44.57,44.4,44.51,64794.0,42.5263,42.5741,42.4117,42.5168,64794.0
2015-07-21 11:55:00,44.49,44.55,44.44,44.55,48098.0,42.4977,42.555,42.4499,42.555,48098.0
2015-07-21 12:00:00,44.54,44.63,44.52,44.6,102406.0,42.5454,42.6314,42.5263,42.6027,102406.0
2015-07-21 12:05:00,44.6,44.68,44.59,44.66,66152.0,42.6027,42.6791,42.5932,42.66,66152.0
2015-07-21 12:10:00,44.67,44.72,44.63,44.7,75282.0,42.6696,42.7174,42.6314,42.6983,75282.0
2015-07-21 12:15:00,44.71,44.72,44.64,44.71,23910.0,42.7078,42.7174,42.6409,42.7078,23910.0
2015-07-21 12:20:00,44.69,44.76,44.65,44.74,40512.0,42.6887,42.7556,42.6505,42.7365,40512.0
2015-07-21 12:25:00,44.74,45.06,44.73,45.05,166568.0,42.7365,43.0421,42.7269,43.0326,166568.0
2015-07-21 12:30:00,45.06,45.29,45.06,45.15,310956.0,43.0421,43.2618,43.0421,43.1281,310956.0
2015-07-21 12:35:00,45.16,45.16,44.99,44.99,101716.0,43.1377,43.1377,42.9753,42.9753,101716.0
2015-07-21 12:40:00,45.0,45.06,44.94,44.95,42850.0,42.9848,43.0421,42.9275,42.9371,42850.0
2015-07-21 12:45:00,44.98,45.04,44.85,44.87,56308.0,42.9657,43.023,42.8415,42.8606,56308.0
2015-07-21 12:50:00,44.88,44.88,44.64,44.74,179196.0,42.8702,42.8702,42.6409,42.7365,179196.0
2015-07-21 12:55:00,44.76,44.81,44.71,44.81,49506.0,42.7556,42.8033,42.7078,42.8033,49506.0
2015-07-21 13:00:00,44.79,44.82,44.6,44.63,53954.0,42.7842,42.8129,42.6027,42.6314,53954.0
2015-07-21 13:05:00,44.64,44.64,44.44,44.57,83064.0,42.6409,42.6409,42.4499,42.5741,83064.0
2015-07-21 13:10:00,44.57,44.61,44.52,44.59,28296.0,42.5741,42.6123,42.5263,42.5932,28296.0
2015-07-21 13:15:00,44.6,44.75,44.6,44.75,105214.0,42.6027,42.746,42.6027,42.746,105214.0
2015-07-21 13:20:00,44.74,44.77,44.63,44.68,60696.0,42.7365,42.7651,42.6314,42.6791,60696.0
2015-07-21 13:25:00,44.67,44.76,44.67,44.76,58846.0,42.6696,42.7556,42.6696,42.7556,58846.0
2015-07-21 13:30:00,44.74,44.77,44.65,44.66,49552.0,42.7365,42.7651,42.6505,42.66,49552.0
2015-07-21 13:35:00,44.63,44.72,44.61,44.63,36750.0,42.6314,42.7174,42.6123,42.6314,36750.0
2015-07-21 13:40:00,44.64,44.65,44.49,44.63,52500.0,42.6409,42.6505,42.4977,42.6314,52500.0
2015-07-21 13:45:00,44.65,44.7,44.63,44.7,34438.0,42.6505,42.6983,42.6314,42.6983,34438.0
2015-07-21 13:50:00,44.65,44.68,44.63,44.66,18158.0,42.6505,42.6791,42.6314,42.66,18158.0
2015-07-21 13:55:00,44.65,44.76,44.65,44.72,36558.0,42.6505,42.7556,42.6505,42.7174,36558.0
2015-07-21 14:00:00,44.68,44.73,44.57,44.57,44012.0,42.6791,42.7269,42.5741,42.5741,44012.0
2015-07-21 14:05:00,44.58,44.6,44.54,44.55,18640.0,42.5836,42.6027,42.5454,42.555,18640.0
2015-07-21 14:10:00,44.54,44.6,44.46,44.59,81184.0,42.5454,42.6027,42.469,42.5932,81184.0
2015-07-21 14:15:00,44.6,44.79,44.6,44.79,56992.0,42.6027,42.7842,42.6027,42.7842,56992.0
2015-07-21 14:20:00,44.77,44.83,44.71,44.81,56036.0,42.7651,42.8224,42.7078,42.8033,56036.0
2015-07-21 14:25:00,44.83,44.91,44.82,44.86,112924.0,42.8224,42.8988,42.8129,42.8511,112924.0
2015-07-21 14:30:00,44.88,44.9,44.71,44.71,41878.0,42.8702,42.8893,42.7078,42.7078,41878.0
2015-07-21 14:35:00,44.74,44.77,44.69,44.73,24380.0,42.7365,42.7651,42.6887,42.7269,24380.0
2015-07-21 14:40:00,44.76,44.77,44.71,44.71,19950.0,42.7556,42.7651,42.7078,42.7078,19950.0
2015-07-21 14:45:00,44.69,44.76,44.67,44.68,19956.0,42.6887,42.7556,42.6696,42.6791,19956.0
2015-07-21 14:50:00,44.65,44.66,44.52,44.59,84398.0,42.6505,42.66,42.5263,42.5932,84398.0
2015-07-21 14:55:00,44.62,44.67,44.61,44.63,23472.0,42.6218,42.6696,42.6123,42.6314,23472.0
2015-07-21 15:00:00,44.67,44.69,44.55,44.63,48004.0,42.6696,42.6887,42.555,42.6314,48004.0
2015-07-21 15:05:00,44.63,44.66,44.59,44.63,43850.0,42.6314,42.66,42.5932,42.6314,43850.0
2015-07-21 15:10:00,44.63,44.64,44.56,44.6,38758.0,42.6314,42.6409,42.5645,42.6027,38758.0
2015-07-21 15:15:00,44.6,44.66,44.56,44.65,49790.0,42.6027,42.66,42.5645,42.6505,49790.0
2015-07-21 15:20:00,44.63,44.65,44.6,44.6,32704.0,42.6314,42.6505,42.6027,42.6027,32704.0
2015-07-21 15:25:00,44.6,44.6,44.52,44.58,60140.0,42.6027,42.6027,42.5263,42.5836,60140.0
2015-07-21 15:30:00,44.57,44.71,44.55,44.71,65928.0,42.5741,42.7078,42.555,42.7078,65928.0
2015-07-21 15:35:00,44.72,44.76,44.67,44.76,163468.0,42.7174,42.7556,42.6696,42.7556,163468.0
2015-07-21 15:40:00,44.75,44.76,44.69,44.71,76674.0,42.746,42.7556,42.6887,42.7078,76674.0
2015-07-21 15:45:00,44.7,44.83,44.69,44.83,51350.0,42.6983,42.8224,42.6887,42.8224,51350.0
2015-07-21 15:50:00,44.82,44.85,44.67,44.68,89492.0,42.8129,42.8415,42.6696,42.6791,89492.0
2015-07-21 15:55:00,44.69,44.77,44.55,44.68,247310.0,42.6887,42.7651,42.555,42.6791,247310.0
2015-07-22 09:30:00,44.25,44.54,44.19,44.24,309226.0,42.2684,42.5454,42.2111,42.2589,309226.0
2015-07-22 09:35:00,44.27,44.49,44.02,44.35,215170.0,42.2875,42.4977,42.0487,42.3639,215170.0
2015-07-22 09:40:00,44.35,44.62,44.34,44.52,238436.0,42.3639,42.6218,42.3544,42.5263,238436.0
2015-07-22 09:45:00,44.51,44.53,44.32,44.5,145732.0,42.5168,42.5359,42.3353,42.5072,145732.0
2015-07-22 09:50:00,44.47,44.68,44.42,44.65,188624.0,42.4786,42.6791,42.4308,42.6505,188624.0
2015-07-22 09:55:00,44.65,44.91,44.63,44.82,166000.0,42.6505,42.8988,42.6314,42.8129,166000.0
2015-07-22 10:00:00,44.82,44.86,44.68,44.76,154742.0,42.8129,42.8511,42.6791,42.7556,154742.0
2015-07-22 10:05:00,44.77,44.87,44.71,44.71,90128.0,42.7651,42.8606,42.7078,42.7078,90128.0
2015-07-22 10:10:00,44.73,45.01,44.71,44.93,150222.0,42.7269,42.9944,42.7078,42.918,150222.0
2015-07-22 10:15:00,44.94,45.08,44.84,44.88,133820.0,42.9275,43.0612,42.832,42.8702,133820.0
2015-07-22 10:20:00,44.88,45.01,44.83,44.83,70458.0,42.8702,42.9944,42.8224,42.8224,70458.0
2015-07-22 10:25:00,44.84,44.9,44.82,44.83,80738.0,42.832,42.8893,42.8129,42.8224,80738.0
2015-07-22 10:30:00,44.84,44.88,44.73,44.83,86488.0,42.832,42.8702,42.7269,42.8224,86488.0
2015-07-22 10:35:00,44.81,44.84,44.65,44.65,67194.0,42.8033,42.832,42.6505,42.6505,67194.0
2015-07-22 10:40:00,44.65,44.74,44.59,44.62,101010.0,42.6505,42.7365,42.5932,42.6218,101010.0
2015-07-22 10:45:00,44.6,44.66,44.51,44.63,88642.0,42.6027,42.66,42.5168,42.6314,88642.0
2015-07-22 10:50:00,44.63,44.81,44.63,44.8,43254.0,42.6314,42.8033,42.6314,42.7938,43254.0
2015-07-22 10:55:00,44.81,45.01,44.79,44.97,137416.0,42.8033,42.9944,42.7842,42.9562,137416.0
2015-07-22 11:00:00,44.99,45.0,44.84,44.85,100376.0,42.9753,42.9848,42.832,42.8415,100376.0
2015-07-22 11:05:00,44.85,44.9,44.76,44.83,73422.0,42.8415,42.8893,42.7556,42.8224,73422.0
2015-07-22 11:10:00,44.81,44.85,44.75,44.8,55318.0,42.8033,42.8415,42.746,42.7938,55318.0
2015-07-22 11:15:00,44.8,44.8,44.68,44.74,109606.0,42.7938,42.7938,42.6791,42.7365,109606.0
2015-07-22 11:20:00,44.74,44.77,44.6,44.68,86042.0,42.7365,42.7651,42.6027,42.6791,86042.0
2015-07-22 11:25:00,44.66,44.71,44.62,44.71,43604.0,42.66,42.7078,42.6218,42.7078,43604.0
2015-07-22 11:30:00,44.72,44.85,44.72,44.85,70148.0,42.7174,42.8415,42.7174,42.8415,70148.0
2015-07-22 11:35:00,44.87,44.9,44.81,44.83,32438.0,42.8606,42.8893,42.8033,42.8224,32438.0
2015-07-22 11:40:00,44.81,44.89,44.81,44.87,30934.0,42.8033,42.8797,42.8033,42.8606,30934.0
2015-07-22 11:45:00,44.88,44.88,44.84,44.85,29356.0,42.8702,42.8702,42.832,42.8415,29356.0
2015-07-22 11:50:00,44.83,44.86,44.82,44.83,29154.0,42.8224,42.8511,42.8129,42.8224,29154.0
2015-07-22 11:55:00,44.81,44.89,44.77,44.89,55424.0,42.8033,42.8797,42.7651,42.8797,55424.0
2015-07-22 12:00:00,44.89,44.98,44.88,44.95,62982.0,42.8797,42.9657,42.8702,42.9371,62982.0
2015-07-22 12:05:00,44.92,44.92,44.79,44.82,28704.0,42.9084,42.9084,42.7842,42.8129,28704.0
2015-07-22 12:10:00,44.79,44.88,44.79,44.83,42370.0,42.7842,42.8702,42.7842,42.8224,42370.0
2015-07-22 12:15:00,44.83,44.84,44.67,44.72,63434.0,42.8224,42.832,42.6696,42.7174,63434.0
2015-07-22 12:20:00,44.73,44.85,44.73,44.83,59122.0,42.7269,42.8415,42.7269,42.8224,59122.0
2015-07-22 12:25:00,44.82,44.86,44.78,44.84,15940.0,42.8129,42.8511,42.7747,42.832,15940.0
2015-07-22 12:30:00,44.83,44.83,44.72,44.79,32314.0,42.8224,42.8224,42.7174,42.7842,32314.0
2015-07-22 12:35:00,44.79,44.79,44.76,44.77,12480.0,42.7842,42.7842,42.7556,42.7651,12480.0
2015-07-22 12:40:00,44.75,44.76,44.68,44.74,27230.0,42.746,42.7556,42.6791,42.7365,27230.0
2015-07-22 12:45:00,44.69,44.74,44.66,44.73,29398.0,42.6887,42.7365,42.66,42.7269,29398.0
2015-07-22 12:50:00,44.74,44.78,44.71,44.77,18322.0,42.7365,42.7747,42.7078,42.7651,18322.0
2015-07-22 12:55:00,44.76,44.88,44.76,44.86,27502.0,42.7556,42.8702,42.7556,42.8511,27502.0
2015-07-22 13:00:00,44.86,44.98,44.85,44.96,84110.0,42.8511,42.9657,42.8415,42.9466,84110.0
2015-07-22 13:05:00,44.98,44.98,44.91,44.92,102152.0,42.9657,42.9657,42.8988,42.9084,102152.0
2015-07-22 13:10:00,44.93,44.93,44.87,44.88,63086.0,42.918,42.918,42.8606,42.8702,63086.0
2015-07-22 13:15:00,44.9,44.95,44.9,44.93,32380.0,42.8893,42.9371,42.8893,42.918,32380.0
2015-07-22 13:20:00,44.93,45.06,44.93,45.04,86976.0,42.918,43.0421,42.918,43.023,86976.0
2015-07-22 13:25:00,45.05,45.08,45.02,45.02,159146.0,43.0326,43.0612,43.0039,43.0039,159146.0
2015-07-22 13:30:00,45.04,45.13,45.03,45.05,77962.0,43.023,43.109,43.0135,43.0326,77962.0
2015-07-22 13:35:00,45.06,45.16,45.06,45.12,55400.0,43.0421,43.1377,43.0421,43.0994,55400.0
2015-07-22 13:40:00,45.12,45.18,45.12,45.17,69154.0,43.0994,43.1568,43.0994,43.1472,69154.0
2015-07-22 13:45:00,45.17,45.23,45.13,45.13,50620.0,43.1472,43.2045,43.109,43.109,50620.0
2015-07-22 13:50:00,45.12,45.13,45.07,45.13,48438.0,43.0994,43.109,43.0517,43.109,48438.0
2015-07-22 13:55:00,45.12,45.12,45.02,45.02,83396.0,43.0994,43.0994,43.0039,43.0039,83396.0
2015-07-22 14:00:00,45.02,45.06,44.98,45.04,57444.0,43.0039,43.0421,42.9657,43.023,57444.0
2015-07-22 14:05:00,45.05,45.08,45.01,45.08,19680.0,43.0326,43.0612,42.9944,43.0612,19680.0
2015-07-22 14:10:00,45.07,45.11,45.02,45.1,30506.0,43.0517,43.0899,43.0039,43.0803,30506.0
2015-07-22 14:15:00,45.1,45.18,45.07,45.18,42822.0,43.0803,43.1568,43.0517,43.1568,42822.0
2015-07-22 14:20:00,45.2,45.31,45.18,45.31,115572.0,43.1759,43.2809,43.1568,43.2809,115572.0
2015-07-22 14:25:00,45.31,45.33,45.17,45.17,49296.0,43.2809,43.3,43.1472,43.1472,49296.0
2015-07-22 14:30:00,45.17,45.2,45.15,45.19,35620.0,43.1472,43.1759,43.1281,43.1663,35620.0
2015-07-22 14:35:00,45.2,45.2,45.16,45.16,26220.0,43.1759,43.1759,43.1377,43.1377,26220.0
2015-07-22 14:40:00,45.17,45.19,45.12,45.15,88144.0,43.1472,43.1663,43.0994,43.1281,88144.0
2015-07-22 14:45:00,45.15,45.2,45.15,45.19,36770.0,43.1281,43.1759,43.1281,43.1663,36770.0
2015-07-22 14:50:00,45.19,45.21,45.13,45.2,28622.0,43.1663,43.1854,43.109,43.1759,28622.0
2015-07-22 14:55:00,45.21,45.29,45.19,45.26,71940.0,43.1854,43.2618,43.1663,43.2332,71940.0
2015-07-22 15:00:00,45.27,45.3,45.25,45.29,34602.0,43.2427,43.2714,43.2236,43.2618,34602.0
2015-07-22 15:05:00,45.27,45.27,45.22,45.24,52126.0,43.2427,43.2427,43.195,43.2141,52126.0
2015-07-22 15:10:00,45.23,45.23,44.99,44.99,101324.0,43.2045,43.2045,42.9753,42.9753,101324.0
2015-07-22 15:15:00,44.98,45.04,44.93,44.99,80058.0,42.9657,43.023,42.918,42.9753,80058.0
2015-07-22 15:20:00,44.99,45.1,44.99,45.05,56590.0,42.9753,43.0803,42.9753,43.0326,56590.0
2015-07-22 15:25:00,45.06,45.06,44.94,44.96,41974.0,43.0421,43.0421,42.9275,42.9466,41974.0
2015-07-22 15:30:00,44.96,44.99,44.89,44.99,75466.0,42.9466,42.9753,42.8797,42.9753,75466.0
2015-07-22 15:35:00,44.97,44.98,44.84,44.84,58908.0,42.9562,42.9657,42.832,42.832,58908.0
2015-07-22 15:40:00,44.83,44.83,44.74,44.83,132650.0,42.8224,42.8224,42.7365,42.8224,132650.0
2015-07-22 15:45:00,44.81,44.88,44.79,44.85,49400.0,42.8033,42.8702,42.7842,42.8415,49400.0
2015-07-22 15:50:00,44.91,44.93,44.8,44.85,27300.0,42.8988,42.918,42.7938,42.8415,27300.0
2015-07-22 15:55:00,44.85,45.15,44.85,45.15,332390.0,42.8415,43.1281,42.8415,43.1281,332390.0
2015-07-23 09:30:00,45.2,45.5,45.18,45.38,181514.0,43.1759,43.4624,43.1568,43.3478,181514.0
2015-07-23 09:35:00,45.43,45.54,45.25,45.26,130582.0,43.3956,43.5006,43.2236,43.2332,130582.0
2015-07-23 09:40:00,45.25,45.25,44.97,45.02,150026.0,43.2236,43.2236,42.9562,43.0039,150026.0
2015-07-23 09:45:00,44.98,45.24,44.94,45.21,145690.0,42.9657,43.2141,42.9275,43.1854,145690.0
2015-07-23 09:50:00,45.2,45.2,44.95,45.15,133876.0,43.1759,43.1759,42.9371,43.1281,133876.0
2015-07-23 09:55:00,45.17,45.22,44.98,45.19,59490.0,43.1472,43.195,42.9657,43.1663,59490.0
2015-07-23 10:00:00,45.13,45.23,45.04,45.09,114724.0,43.109,43.2045,43.023,43.0708,114724.0
2015-07-23 10:05:00,45.08,45.16,44.99,45.16,81316.0,43.0612,43.1377,42.9753,43.1377,81316.0
2015-07-23 10:10:00,45.16,45.24,45.08,45.19,79500.0,43.1377,43.2141,43.0612,43.1663,79500.0
2015-07-23 10:15:00,45.2,45.24,45.13,45.18,60898.0,43.1759,43.2141,43.109,43.1568,60898.0
2015-07-23 10:20:00,45.18,45.23,45.15,45.19,44050.0,43.1568,43.2045,43.1281,43.1663,44050.0
2015-07-23 10:25:00,45.19,45.29,45.16,45.27,87542.0,43.1663,43.2618,43.1377,43.2427,87542.0
2015-07-23 10:30:00,45.27,45.33,45.24,45.3,55134.0,43.2427,43.3,43.2141,43.2714,55134.0
2015-07-23 10:35:00,45.31,45.42,45.25,45.38,188440.0,43.2809,43.386,43.2236,43.3478,188440.0
2015-07-23 10:40:00,45.37,45.5,45.36,45.5,117244.0,43.3383,43.4624,43.3287,43.4624,117244.0
2015-07-23 10:45:00,45.5,45.58,45.47,45.49,109028.0,43.4624,43.5388,43.4338,43.4529,109028.0
2015-07-23 10:50:00,45.48,45.54,45.41,45.49,90472.0,43.4433,43.5006,43.3765,43.4529,90472.0
2015-07-23 10:55:00,45.49,45.57,45.48,45.52,62944.0,43.4529,43.5293,43.4433,43.4815,62944.0
2015-07-23 11:00:00,45.52,45.63,45.49,45.56,81584.0,43.4815,43.5866,43.4529,43.5197,81584.0
2015-07-23 11:05:00,45.58,45.58,45.49,45.49,14606.0,43.5388,43.5388,43.4529,43.4529,14606.0
2015-07-23 11:10:00,45.51,45.52,45.38,45.41,89538.0,43.472,43.4815,43.3478,43.3765,89538.0
2015-07-23 11:15:00,45.41,45.41,45.24,45.25,108744.0,43.3765,43.3765,43.2141,43.2236,108744.0
2015-07-23 11:20:00,45.25,45.32,45.22,45.32,77342.0,43.2236,43.2905,43.195,43.2905,77342.0
2015-07-23 11:25:00,45.31,45.31,44.98,45.02,152062.0,43.2809,43.2809,42.9657,43.0039,152062.0
2015-07-23 11:30:00,45.01,45.01,44.69,44.69,278646.0,42.9944,42.9944,42.6887,42.6887,278646.0
2015-07-23 11:35:00,44.69,44.74,44.43,44.51,368554.0,42.6887,42.7365,42.4403,42.5168,368554.0
2015-07-23 11:40:00,44.49,44.56,44.42,44.56,199654.0,42.4977,42.5645,42.4308,42.5645,199654.0
2015-07-23 11:45:00,44.56,44.59,44.38,44.43,294862.0,42.5645,42.5932,42.3926,42.4403,294862.0
2015-07-23 11:50:00,44.45,44.46,44.2,44.29,283842.0,42.4594,42.469,42.2206,42.3066,283842.0
2015-07-23 11:55:00,44.28,44.35,44.18,44.32,130138.0,42.2971,42.3639,42.2015,42.3353,130138.0
2015-07-23 12:00:00,44.3,44.3,44.08,44.21,160166.0,42.3162,42.3162,42.106,42.2302,160166.0
2015-07-23 12:05:00,44.2,44.27,44.09,44.26,151978.0,42.2206,42.2875,42.1156,42.278,151978.0
2015-07-23 12:10:00,44.24,44.27,44.09,44.19,165482.0,42.2589,42.2875,42.1156,42.2111,165482.0
2015-07-23 12:15:00,44.18,44.2,43.68,43.69,462640.0,42.2015,42.2206,41.7239,41.7335,462640.0
2015-07-23 12:20:00,43.69,43.77,43.51,43.63,462236.0,41.7335,41.8099,41.5615,41.6762,462236.0
2015-07-23 12:25:00,43.63,43.77,43.55,43.7,166120.0,41.6762,41.8099,41.5998,41.743,166120.0
2015-07-23 12:30:00,43.69,43.73,43.63,43.7,87292.0,41.7335,41.7717,41.6762,41.743,87292.0
2015-07-23 12:35:00,43.68,43.84,43.66,43.8,182428.0,41.7239,41.8768,41.7048,41.8386,182428.0
2015-07-23 12:40:00,43.78,43.91,43.74,43.91,136804.0,41.8195,41.9436,41.7812,41.9436,136804.0
2015-07-23 12:45:00,43.89,43.89,43.68,43.68,132230.0,41.9245,41.9245,41.7239,41.7239,132230.0
2015-07-23 12:50:00,43.68,43.88,43.66,43.85,94728.0,41.7239,41.915,41.7048,41.8863,94728.0
2015-07-23 12:55:00,43.85,43.91,43.8,43.86,70372.0,41.8863,41.9436,41.8386,41.8959,70372.0
2015-07-23 13:00:00,43.87,43.9,43.79,43.83,47448.0,41.9054,41.9341,41.829,41.8672,47448.0
2015-07-23 13:05:00,43.81,43.89,43.8,43.89,72372.0,41.8481,41.9245,41.8386,41.9245,72372.0
2015-07-23 13:10:00,43.91,43.91,43.73,43.85,141600.0,41.9436,41.9436,41.7717,41.8863,141600.0
2015-07-23 13:15:00,43.85,43.89,43.82,43.88,29190.0,41.8863,41.9245,41.8577,41.915,29190.0
2015-07-23 13:20:00,43.88,43.89,43.8,43.8,48220.0,41.915,41.9245,41.8386,41.8386,48220.0
2015-07-23 13:25:00,43.78,43.84,43.67,43.78,112608.0,41.8195,41.8768,41.7144,41.8195,112608.0
2015-07-23 13:30:00,43.77,43.8,43.69,43.71,44150.0,41.8099,41.8386,41.7335,41.7526,44150.0
2015-07-23 13:35:00,43.7,43.79,43.62,43.76,52630.0,41.743,41.829,41.6666,41.8003,52630.0
2015-07-23 13:40:00,43.77,43.82,43.74,43.82,81118.0,41.8099,41.8577,41.7812,41.8577,81118.0
2015-07-23 13:45:00,43.81,43.97,43.81,43.96,97956.0,41.8481,42.0009,41.8481,41.9914,97956.0
2015-07-23 13:50:00,43.98,44.17,43.89,44.11,134482.0,42.0105,42.192,41.9245,42.1347,134482.0
2015-07-23 13:55:00,44.13,44.19,44.08,44.08,76848.0,42.1538,42.2111,42.106,42.106,76848.0
2015-07-23 14:00:00,44.1,44.12,43.96,43.99,74472.0,42.1251,42.1442,41.9914,42.02,74472.0
2015-07-23 14:05:00,43.99,44.0,43.95,43.95,26750.0,42.02,42.0296,41.9818,41.9818,26750.0
2015-07-23 14:10:00,43.96,43.98,43.78,43.88,126108.0,41.9914,42.0105,41.8195,41.915,126108.0
2015-07-23 14:15:00,43.87,44.01,43.85,43.96,60642.0,41.9054,42.0392,41.8863,41.9914,60642.0
2015-07-23 14:20:00,43.95,43.97,43.82,43.87,54860.0,41.9818,42.0009,41.8577,41.9054,54860.0
2015-07-23 14:25:00,43.85,43.87,43.74,43.83,45472.0,41.8863,41.9054,41.7812,41.8672,45472.0
2015-07-23 14:30:00,43.83,43.91,43.79,43.89,51588.0,41.8672,41.9436,41.829,41.9245,51588.0
2015-07-23 14:35:00,43.88,44.0,43.87,44.0,43028.0,41.915,42.0296,41.9054,42.0296,43028.0
2015-07-23 14:40:00,43.99,44.05,43.98,43.98,54588.0,42.02,42.0774,42.0105,42.0105,54588.0
2015-07-23 14:45:00,43.99,43.99,43.8,43.82,62384.0,42.02,42.02,41.8386,41.8577,62384.0
2015-07-23 14:50:00,43.84,43.84,43.54,43.6,172346.0,41.8768,41.8768,41.5902,41.6475,172346.0
2015-07-23 14:55:00,43.6,43.68,43.54,43.66,91030.0,41.6475,41.7239,41.5902,41.7048,91030.0
2015-07-23 15:00:00,43.66,43.68,43.51,43.63,144592.0,41.7048,41.7239,41.5615,41.6762,144592.0
2015-07-23 15:05:00,43.62,43.68,43.52,43.63,106966.0,41.6666,41.7239,41.5711,41.6762,106966.0
2015-07-23 15:10:00,43.62,43.65,43.42,43.54,173600.0,41.6666,41.6953,41.4756,41.5902,173600.0
2015-07-23 15:15:00,43.52,43.59,43.49,43.58,59558.0,41.5711,41.638,41.5424,41.6284,59558.0
2015-07-23 15:20:00,43.58,43.65,43.54,43.63,61050.0,41.6284,41.6953,41.5902,41.6762,61050.0
2015-07-23 15:25:00,43.63,43.7,43.55,43.65,88274.0,41.6762,41.743,41.5998,41.6953,88274.0
2015-07-23 15:30:00,43.67,43.69,43.59,43.63,118176.0,41.7144,41.7335,41.638,41.6762,118176.0
2015-07-23 15:35:00,43.62,43.76,43.62,43.74,99128.0,41.6666,41.8003,41.6666,41.7812,99128.0
2015-07-23 15:40:00,43.76,43.91,43.66,43.66,291466.0,41.8003,41.9436,41.7048,41.7048,291466.0
2015-07-23 15:45:00,43.65,43.77,43.62,43.74,125562.0,41.6953,41.8099,41.6666,41.7812,125562.0
2015-07-23 15:50:00,43.72,43.72,43.6,43.6,167826.0,41.7621,41.7621,41.6475,41.6475,167826.0
2015-07-23 15:55:00,43.64,43.71,43.55,43.71,286372.0,41.6857,41.7526,41.5998,41.7526,286372.0
2015-07-24 09:30:00,43.57,43.81,43.15,43.27,316952.0,41.6189,41.8481,41.2177,41.3323,316952.0
2015-07-24 09:35:00,43.26,43.27,43.04,43.17,320734.0,41.3227,41.3323,41.1126,41.2368,320734.0
2015-07-24 09:40:00,43.17,43.28,43.1,43.21,217522.0,41.2368,41.3418,41.1699,41.275,217522.0
2015-07-24 09:45:00,43.19,43.42,43.16,43.37,255898.0,41.2559,41.4756,41.2272,41.4278,255898.0
2015-07-24 09:50:00,43.37,43.59,43.37,43.59,210360.0,41.4278,41.638,41.4278,41.638,210360.0
2015-07-24 09:55:00,43.6,43.62,43.43,43.45,156582.0,41.6475,41.6666,41.4851,41.5042,156582.0
2015-07-24 10:00:00,43.42,43.44,43.31,43.37,161326.0,41.4756,41.4947,41.3705,41.4278,161326.0
2015-07-24 10:05:00,43.38,43.55,43.34,43.45,155026.0,41.4374,41.5998,41.3992,41.5042,155026.0
2015-07-24 10:10:00,43.43,43.44,43.22,43.29,103108.0,41.4851,41.4947,41.2845,41.3514,103108.0
2015-07-24 10:15:00,43.27,43.27,42.98,43.13,291572.0,41.3323,41.3323,41.0553,41.1986,291572.0
2015-07-24 10:20:00,43.13,43.13,42.9,42.97,283514.0,41.1986,41.1986,40.9789,41.0457,283514.0
2015-07-24 10:25:00,42.95,43.01,42.81,42.99,203178.0,41.0266,41.0839,40.8929,41.0648,203178.0
2015-07-24 10:30:00,42.98,42.98,42.76,42.85,191938.0,41.0553,41.0553,40.8451,40.9311,191938.0
2015-07-24 10:35:00,42.85,42.97,42.82,42.95,88966.0,40.9311,41.0457,40.9024,41.0266,88966.0
2015-07-24 10:40:00,42.95,42.95,42.81,42.94,82874.0,41.0266,41.0266,40.8929,41.0171,82874.0
2015-07-24 10:45:00,42.95,42.95,42.82,42.93,68508.0,41.0266,41.0266,40.9024,41.0075,68508.0
2015-07-24 10:50:00,42.93,42.99,42.87,42.87,58334.0,41.0075,41.0648,40.9502,40.9502,58334.0
2015-07-24 10:55:00,42.88,42.94,42.82,42.82,72742.0,40.9598,41.0171,40.9024,40.9024,72742.0
2015-07-24 11:00:00,42.84,42.98,42.79,42.97,91276.0,40.9215,41.0553,40.8738,41.0457,91276.0
2015-07-24 11:05:00,42.98,43.03,42.92,42.94,77402.0,41.0553,41.103,40.998,41.0171,77402.0
2015-07-24 11:10:00,42.94,42.98,42.8,42.9,108282.0,41.0171,41.0553,40.8833,40.9789,108282.0
2015-07-24 11:15:00,42.91,42.93,42.83,42.91,44504.0,40.9884,41.0075,40.912,40.9884,44504.0
2015-07-24 11:20:00,42.91,42.98,42.88,42.94,63888.0,40.9884,41.0553,40.9598,41.0171,63888.0
2015-07-24 11:25:00,42.95,42.99,42.89,42.9,60004.0,41.0266,41.0648,40.9693,40.9789,60004.0
2015-07-24 11:30:00,42.94,42.98,42.87,42.93,67136.0,41.0171,41.0553,40.9502,41.0075,67136.0
2015-07-24 11:35:00,42.93,42.99,42.85,42.98,53534.0,41.0075,41.0648,40.9311,41.0553,53534.0
2015-07-24 11:40:00,42.99,43.07,42.96,42.96,82302.0,41.0648,41.1412,41.0362,41.0362,82302.0
2015-07-24 11:45:00,42.97,43.0,42.9,42.94,63114.0,41.0457,41.0744,40.9789,41.0171,63114.0
2015-07-24 11:50:00,42.94,42.94,42.79,42.84,104342.0,41.0171,41.0171,40.8738,40.9215,104342.0
2015-07-24 11:55:00,42.81,42.84,42.69,42.81,199606.0,40.8929,40.9215,40.7783,40.8929,199606.0
2015-07-24 12:00:00,42.82,42.82,42.7,42.71,100206.0,40.9024,40.9024,40.7878,40.7974,100206.0
2015-07-24 12:05:00,42.69,42.77,42.66,42.75,70310.0,40.7783,40.8547,40.7496,40.8356,70310.0
2015-07-24 12:10:00,42.75,42.85,42.74,42.84,76682.0,40.8356,40.9311,40.826,40.9215,76682.0
2015-07-24 12:15:00,42.84,42.84,42.73,42.77,54926.0,40.9215,40.9215,40.8165,40.8547,54926.0
2015-07-24 12:20:00,42.8,42.8,42.7,42.72,79892.0,40.8833,40.8833,40.7878,40.8069,79892.0
2015-07-24 12:25:00,42.73,42.78,42.72,42.76,74958.0,40.8165,40.8642,40.8069,40.8451,74958.0
2015-07-24 12:30:00,42.77,42.82,42.77,42.79,52308.0,40.8547,40.9024,40.8547,40.8738,52308.0
2015-07-24 12:35:00,42.83,42.84,42.7,42.73,89708.0,40.912,40.9215,40.7878,40.8165,89708.0
2015-07-24 12:40:00,42.7,42.74,42.64,42.7,66934.0,40.7878,40.826,40.7305,40.7878,66934.0
2015-07-24 12:45:00,42.71,42.71,42.56,42.62,156434.0,40.7974,40.7974,40.6541,40.7114,156434.0
2015-07-24 12:50:00,42.61,42.65,42.5,42.52,182046.0,40.7018,40.7401,40.5968,40.6159,182046.0
2015-07-24 12:55:00,42.52,42.55,42.48,42.49,148036.0,40.6159,40.6445,40.5777,40.5872,148036.0
2015-07-24 13:00:00,42.49,42.56,42.45,42.46,214004.0,40.5872,40.6541,40.549,40.5586,214004.0
2015-07-24 13:05:00,42.46,42.51,42.32,42.37,269412.0,40.5586,40.6063,40.4248,40.4726,269412.0
2015-07-24 13:10:00,42.35,42.38,42.13,42.16,427216.0,40.4535,40.4821,40.2433,40.272,427216.0
2015-07-24 13:15:00,42.16,42.23,42.07,42.15,208362.0,40.272,40.3389,40.186,40.2624,208362.0
2015-07-24 13:20:00,42.15,42.27,42.01,42.26,244562.0,40.2624,40.3771,40.1287,40.3675,244562.0
2015-07-24 13:25:00,42.24,42.3,42.13,42.2,201716.0,40.3484,40.4057,40.2433,40.3102,201716.0
2015-07-24 13:30:00,42.19,42.21,42.09,42.16,110832.0,40.3007,40.3198,40.2051,40.272,110832.0
2015-07-24 13:35:00,42.13,42.15,41.99,42.0,205124.0,40.2433,40.2624,40.1096,40.1192,205124.0
2015-07-24 13:40:00,42.01,42.01,41.8,41.82,224754.0,40.1287,40.1287,39.9281,39.9472,224754.0
2015-07-24 13:45:00,41.82,41.93,41.63,41.72,462136.0,39.9472,40.0523,39.7657,39.8517,462136.0
2015-07-24 13:50:00,41.71,41.99,41.71,41.95,102214.0,39.8422,40.1096,39.8422,40.0714,102214.0
2015-07-24 13:55:00,41.94,42.03,41.88,41.98,160378.0,40.0619,40.1478,40.0045,40.1001,160378.0
2015-07-24 14:00:00,41.97,41.98,41.81,41.92,107578.0,40.0905,40.1001,39.9377,40.0427,107578.0
2015-07-24 14:05:00,41.9,41.96,41.84,41.88,69456.0,40.0236,40.081,39.9663,40.0045,69456.0
2015-07-24 14:10:00,41.88,41.93,41.76,41.76,59868.0,40.0045,40.0523,39.8899,39.8899,59868.0
2015-07-24 14:15:00,41.77,41.79,41.59,41.68,268654.0,39.8995,39.9186,39.7275,39.8135,268654.0
2015-07-24 14:20:00,41.66,41.69,41.5,41.66,196704.0,39.7944,39.823,39.6416,39.7944,196704.0
2015-07-24 14:25:00,41.68,41.83,41.65,41.8,90192.0,39.8135,39.9568,39.7848,39.9281,90192.0
2015-07-24 14:30:00,41.79,41.87,41.74,41.74,85372.0,39.9186,39.995,39.8708,39.8708,85372.0
2015-07-24 14:35:00,41.72,41.82,41.69,41.79,67492.0,39.8517,39.9472,39.823,39.9186,67492.0
2015-07-24 14:40:00,41.83,41.92,41.81,41.88,69656.0,39.9568,40.0427,39.9377,40.0045,69656.0
2015-07-24 14:45:00,41.85,41.88,41.77,41.82,57192.0,39.9759,40.0045,39.8995,39.9472,57192.0
2015-07-24 14:50:00,41.82,41.82,41.58,41.68,141182.0,39.9472,39.9472,39.718,39.8135,141182.0
2015-07-24 14:55:00,41.71,41.84,41.71,41.81,81188.0,39.8422,39.9663,39.8422,39.9377,81188.0
2015-07-24 15:00:00,41.81,41.82,41.68,41.79,74842.0,39.9377,39.9472,39.8135,39.9186,74842.0
2015-07-24 15:05:00,41.82,41.95,41.82,41.87,110790.0,39.9472,40.0714,39.9472,39.995,110790.0
2015-07-24 15:10:00,41.88,41.93,41.84,41.89,104950.0,40.0045,40.0523,39.9663,40.0141,104950.0
2015-07-24 15:15:00,41.88,41.95,41.78,41.92,130484.0,40.0045,40.0714,39.909,40.0427,130484.0
2015-07-24 15:20:00,41.94,42.01,41.84,41.85,104270.0,40.0619,40.1287,39.9663,39.9759,104270.0
2015-07-24 15:25:00,41.85,41.99,41.79,41.8,114480.0,39.9759,40.1096,39.9186,39.9281,114480.0
2015-07-24 15:30:00,41.81,41.87,41.73,41.79,177712.0,39.9377,39.995,39.8613,39.9186,177712.0
2015-07-24 15:35:00,41.8,41.81,41.6,41.6,174738.0,39.9281,39.9377,39.7371,39.7371,174738.0
2015-07-24 15:40:00,41.61,41.69,41.58,41.6,168050.0,39.7466,39.823,39.718,39.7371,168050.0
2015-07-24 15:45:00,41.59,41.73,41.57,41.67,167608.0,39.7275,39.8613,39.7084,39.8039,167608.0
2015-07-24 15:50:00,41.66,41.74,41.56,41.74,138738.0,39.7944,39.8708,39.6989,39.8708,138738.0
2015-07-24 15:55:00,41.74,41.82,41.61,41.61,378778.0,39.8708,39.9472,39.7466,39.7466,378778.0
2015-07-27 09:30:00,41.1,41.25,40.51,40.59,797628.0,39.2595,39.4028,38.6959,38.7723,797628.0
2015-07-27 09:35:00,40.58,40.63,40.24,40.26,471478.0,38.7628,38.8105,38.438,38.4571,471478.0
2015-07-27 09:40:00,40.27,40.43,40.24,40.38,248782.0,38.4666,38.6195,38.438,38.5717,248782.0
2015-07-27 09:45:00,40.36,40.6,40.27,40.59,401684.0,38.5526,38.7819,38.4666,38.7723,401684.0
2015-07-27 09:50:00,40.59,40.92,40.54,40.91,273614.0,38.7723,39.0875,38.7245,39.078,273614.0
2015-07-27 09:55:00,40.92,41.04,40.84,40.88,243044.0,39.0875,39.2022,39.0111,39.0493,243044.0
2015-07-27 10:00:00,40.88,40.9,40.59,40.6,185826.0,39.0493,39.0684,38.7723,38.7819,185826.0
2015-07-27 10:05:00,40.6,40.65,40.51,40.57,233788.0,38.7819,38.8296,38.6959,38.7532,233788.0
2015-07-27 10:10:00,40.55,40.83,40.52,40.8,224562.0,38.7341,39.0016,38.7054,38.9729,224562.0
2015-07-27 10:15:00,40.8,40.99,40.74,40.95,231094.0,38.9729,39.1544,38.9156,39.1162,231094.0
2015-07-27 10:20:00,40.95,40.95,40.66,40.67,177746.0,39.1162,39.1162,38.8392,38.8487,177746.0
2015-07-27 10:25:00,40.66,40.84,40.62,40.81,195044.0,38.8392,39.0111,38.801,38.9825,195044.0
2015-07-27 10:30:00,40.83,41.09,40.82,41.0,199624.0,39.0016,39.2499,38.992,39.1639,199624.0
2015-07-27 10:35:00,40.99,41.18,40.93,41.16,225602.0,39.1544,39.3359,39.0971,39.3168,225602.0
2015-07-27 10:40:00,41.19,41.31,40.99,40.99,193618.0,39.3454,39.4601,39.1544,39.1544,193618.0
2015-07-27 10:45:00,41.05,41.19,40.95,41.02,134346.0,39.2117,39.3454,39.1162,39.1831,134346.0
2015-07-27 10:50:00,41.01,41.02,40.86,40.89,89466.0,39.1735,39.1831,39.0302,39.0589,89466.0
2015-07-27 10:55:00,40.88,40.95,40.79,40.87,91722.0,39.0493,39.1162,38.9634,39.0398,91722.0
2015-07-27 11:00:00,40.9,41.05,40.83,40.99,92424.0,39.0684,39.2117,39.0016,39.1544,92424.0
2015-07-27 11:05:00,40.99,41.2,40.99,41.08,164758.0,39.1544,39.355,39.1544,39.2404,164758.0
2015-07-27 11:10:00,41.08,41.11,40.72,40.72,245242.0,39.2404,39.269,38.8965,38.8965,245242.0
2015-07-27 11:15:00,40.77,40.85,40.66,40.74,123692.0,38.9442,39.0207,38.8392,38.9156,123692.0
2015-07-27 11:20:00,40.75,40.82,40.59,40.82,98424.0,38.9251,38.992,38.7723,38.992,98424.0
2015-07-27 11:25:00,40.77,40.91,40.73,40.77,58764.0,38.9442,39.078,38.906,38.9442,58764.0
2015-07-27 11:30:00,40.76,40.82,40.58,40.59,67834.0,38.9347,38.992,38.7628,38.7723,67834.0
2015-07-27 11:35:00,40.59,40.64,40.49,40.6,127970.0,38.7723,38.8201,38.6768,38.7819,127970.0
2015-07-27 11:40:00,40.59,40.72,40.52,40.52,156940.0,38.7723,38.8965,38.7054,38.7054,156940.0
2015-07-27 11:45:00,40.56,40.67,40.48,40.62,133898.0,38.7437,38.8487,38.6672,38.801,133898.0
2015-07-27 11:50:00,40.63,40.69,40.54,40.66,64610.0,38.8105,38.8678,38.7245,38.8392,64610.0
2015-07-27 11:55:00,40.68,40.87,40.63,40.84,137098.0,38.8583,39.0398,38.8105,39.0111,137098.0
2015-07-27 12:00:00,40.84,40.91,40.74,40.74,105476.0,39.0111,39.078,38.9156,38.9156,105476.0
2015-07-27 12:05:00,40.76,40.81,40.65,40.69,52660.0,38.9347,38.9825,38.8296,38.8678,52660.0
2015-07-27 12:10:00,40.7,40.72,40.58,40.64,47484.0,38.8774,38.8965,38.7628,38.8201,47484.0
2015-07-27 12:15:00,40.66,40.73,40.6,40.7,69688.0,38.8392,38.906,38.7819,38.8774,69688.0
2015-07-27 12:20:00,40.74,40.79,40.69,40.76,73432.0,38.9156,38.9634,38.8678,38.9347,73432.0
2015-07-27 12:25:00,40.76,40.78,40.66,40.71,23512.0,38.9347,38.9538,38.8392,38.8869,23512.0
2015-07-27 12:30:00,40.72,40.73,40.65,40.68,117990.0,38.8965,38.906,38.8296,38.8583,117990.0
2015-07-27 12:35:00,40.68,40.73,40.66,40.7,33312.0,38.8583,38.906,38.8392,38.8774,33312.0
2015-07-27 12:40:00,40.69,40.72,40.64,40.67,43664.0,38.8678,38.8965,38.8201,38.8487,43664.0
2015-07-27 12:45:00,40.67,40.7,40.57,40.57,47036.0,38.8487,38.8774,38.7532,38.7532,47036.0
2015-07-27 12:50:00,40.57,40.6,40.51,40.53,84870.0,38.7532,38.7819,38.6959,38.715,84870.0
2015-07-27 12:55:00,40.52,40.52,40.44,40.48,88848.0,38.7054,38.7054,38.629,38.6672,88848.0
2015-07-27 13:00:00,40.48,40.55,40.47,40.55,125800.0,38.6672,38.7341,38.6577,38.7341,125800.0
2015-07-27 13:05:00,40.54,40.68,40.54,40.67,86188.0,38.7245,38.8583,38.7245,38.8487,86188.0
2015-07-27 13:10:00,40.64,40.7,40.57,40.6,78278.0,38.8201,38.8774,38.7532,38.7819,78278.0
2015-07-27 13:15:00,40.6,40.64,40.59,40.59,38796.0,38.7819,38.8201,38.7723,38.7723,38796.0
2015-07-27 13:20:00,40.58,40.6,40.51,40.52,42986.0,38.7628,38.7819,38.6959,38.7054,42986.0
2015-07-27 13:25:00,40.55,40.59,40.52,40.57,50406.0,38.7341,38.7723,38.7054,38.7532,50406.0
2015-07-27 13:30:00,40.59,40.59,40.48,40.52,63172.0,38.7723,38.7723,38.6672,38.7054,63172.0
2015-07-27 13:35:00,40.52,40.55,40.38,40.43,140380.0,38.7054,38.7341,38.5717,38.6195,140380.0
2015-07-27 13:40:00,40.43,40.44,40.34,40.39,61280.0,38.6195,38.629,38.5335,38.5813,61280.0
2015-07-27 13:45:00,40.4,40.51,40.4,40.49,54660.0,38.5908,38.6959,38.5908,38.6768,54660.0
2015-07-27 13:50:00,40.52,40.62,40.49,40.58,84094.0,38.7054,38.801,38.6768,38.7628,84094.0
2015-07-27 13:55:00,40.58,40.65,40.5,40.52,88176.0,38.7628,38.8296,38.6863,38.7054,88176.0
2015-07-27 14:00:00,40.49,40.5,40.42,40.47,53308.0,38.6768,38.6863,38.6099,38.6577,53308.0
2015-07-27 14:05:00,40.48,40.56,40.44,40.44,65544.0,38.6672,38.7437,38.629,38.629,65544.0
2015-07-27 14:10:00,40.45,40.46,40.4,40.45,54828.0,38.6386,38.6481,38.5908,38.6386,54828.0
2015-07-27 14:15:00,40.43,40.59,40.43,40.55,116466.0,38.6195,38.7723,38.6195,38.7341,116466.0
2015-07-27 14:20:00,40.55,40.57,40.38,40.43,135328.0,38.7341,38.7532,38.5717,38.6195,135328.0
2015-07-27 14:25:00,40.43,40.55,40.42,40.55,54800.0,38.6195,38.7341,38.6099,38.7341,54800.0
2015-07-27 14:30:00,40.57,40.59,40.43,40.48,46424.0,38.7532,38.7723,38.6195,38.6672,46424.0
2015-07-27 14:35:00,40.49,40.74,40.48,40.68,148886.0,38.6768,38.9156,38.6672,38.8583,148886.0
2015-07-27 14:40:00,40.69,40.71,40.62,40.62,89216.0,38.8678,38.8869,38.801,38.801,89216.0
2015-07-27 14:45:00,40.62,40.67,40.58,40.63,50230.0,38.801,38.8487,38.7628,38.8105,50230.0
2015-07-27 14:50:00,40.65,40.68,40.57,40.58,85496.0,38.8296,38.8583,38.7532,38.7628,85496.0
2015-07-27 14:55:00,40.57,40.66,40.52,40.63,52656.0,38.7532,38.8392,38.7054,38.8105,52656.0
2015-07-27 15:00:00,40.62,40.62,40.46,40.52,140368.0,38.801,38.801,38.6481,38.7054,140368.0
2015-07-27 15:05:00,40.52,40.54,40.47,40.51,41256.0,38.7054,38.7245,38.6577,38.6959,41256.0
2015-07-27 15:10:00,40.52,40.6,40.52,40.6,37564.0,38.7054,38.7819,38.7054,38.7819,37564.0
2015-07-27 15:15:00,40.62,40.64,40.49,40.52,85958.0,38.801,38.8201,38.6768,38.7054,85958.0
2015-07-27 15:20:00,40.54,40.6,40.52,40.56,40822.0,38.7245,38.7819,38.7054,38.7437,40822.0
2015-07-27 15:25:00,40.57,40.58,40.46,40.46,71272.0,38.7532,38.7628,38.6481,38.6481,71272.0
2015-07-27 15:30:00,40.45,40.55,40.41,40.44,134840.0,38.6386,38.7341,38.6004,38.629,134840.0
2015-07-27 15:35:00,40.44,40.47,40.37,40.42,102572.0,38.629,38.6577,38.5622,38.6099,102572.0
2015-07-27 15:40:00,40.4,40.44,40.33,40.35,122002.0,38.5908,38.629,38.524,38.5431,122002.0
2015-07-27 15:45:00,40.34,40.43,40.27,40.36,164552.0,38.5335,38.6195,38.4666,38.5526,164552.0
2015-07-27 15:50:00,40.36,40.4,40.29,40.36,175016.0,38.5526,38.5908,38.4857,38.5526,175016.0
2015-07-27 15:55:00,40.37,40.64,40.36,40.55,444840.0,38.5622,38.8201,38.5526,38.7341,444840.0
2015-07-28 09:30:00,40.87,40.91,40.52,40.53,535672.0,39.0398,39.078,38.7054,38.715,535672.0
2015-07-28 09:35:00,40.51,40.58,40.2,40.34,407652.0,38.6959,38.7628,38.3998,38.5335,407652.0
2015-07-28 09:40:00,40.33,40.33,39.97,40.06,545722.0,38.524,38.524,38.1801,38.266,545722.0
2015-07-28 09:45:00,40.07,40.07,39.48,39.6,613162.0,38.2756,38.2756,37.712,37.8266,613162.0
2015-07-28 09:50:00,39.61,40.17,39.29,40.13,691100.0,37.8362,38.3711,37.5305,38.3329,691100.0
2015-07-28 09:55:00,40.13,40.27,39.99,40.27,204036.0,38.3329,38.4666,38.1992,38.4666,204036.0
2015-07-28 10:00:00,40.22,40.24,39.79,40.02,329976.0,38.4189,38.438,38.0081,38.2278,329976.0
2015-07-28 10:05:00,40.01,40.04,39.72,39.88,232954.0,38.2183,38.2469,37.9413,38.0941,232954.0
2015-07-28 10:10:00,39.85,40.19,39.85,40.15,271802.0,38.0654,38.3902,38.0654,38.352,271802.0
2015-07-28 10:15:00,40.15,40.17,39.92,39.92,158338.0,38.352,38.3711,38.1323,38.1323,158338.0
2015-07-28 10:20:00,39.91,40.04,39.77,39.99,173502.0,38.1228,38.2469,37.989,38.1992,173502.0
2015-07-28 10:25:00,39.98,39.98,39.71,39.9,154102.0,38.1896,38.1896,37.9317,38.1132,154102.0
2015-07-28 10:30:00,39.87,40.08,39.83,39.95,199720.0,38.0845,38.2851,38.0463,38.161,199720.0
2015-07-28 10:35:00,39.9,40.1,39.9,40.07,119676.0,38.1132,38.3043,38.1132,38.2756,119676.0
2015-07-28 10:40:00,40.1,40.27,40.08,40.21,224794.0,38.3043,38.4666,38.2851,38.4093,224794.0
2015-07-28 10:45:00,40.22,40.32,40.16,40.2,210774.0,38.4189,38.5144,38.3616,38.3998,210774.0
2015-07-28 10:50:00,40.23,40.44,40.22,40.44,172942.0,38.4284,38.629,38.4189,38.629,172942.0
2015-07-28 10:55:00,40.42,40.5,40.39,40.47,237538.0,38.6099,38.6863,38.5813,38.6577,237538.0
2015-07-28 11:00:00,40.49,40.59,40.44,40.57,162542.0,38.6768,38.7723,38.629,38.7532,162542.0
2015-07-28 11:05:00,40.59,40.74,40.49,40.67,309704.0,38.7723,38.9156,38.6768,38.8487,309704.0
2015-07-28 11:10:00,40.67,40.81,40.67,40.73,238194.0,38.8487,38.9825,38.8487,38.906,238194.0
2015-07-28 11:15:00,40.72,40.85,40.72,40.83,162536.0,38.8965,39.0207,38.8965,39.0016,162536.0
2015-07-28 11:20:00,40.82,40.87,40.64,40.72,269368.0,38.992,39.0398,38.8201,38.8965,269368.0
2015-07-28 11:25:00,40.71,40.86,40.7,40.81,121996.0,38.8869,39.0302,38.8774,38.9825,121996.0
2015-07-28 11:30:00,40.85,40.99,40.84,40.88,182124.0,39.0207,39.1544,39.0111,39.0493,182124.0
2015-07-28 11:35:00,40.9,40.97,40.84,40.94,118418.0,39.0684,39.1353,39.0111,39.1066,118418.0
2015-07-28 11:40:00,40.93,41.04,40.91,40.99,143794.0,39.0971,39.2022,39.078,39.1544,143794.0
2015-07-28 11:45:00,40.98,41.05,40.94,41.02,169184.0,39.1448,39.2117,39.1066,39.1831,169184.0
2015-07-28 11:50:00,41.05,41.08,40.96,40.99,75234.0,39.2117,39.2404,39.1257,39.1544,75234.0
2015-07-28 11:55:00,41.0,41.07,40.95,41.06,72720.0,39.1639,39.2308,39.1162,39.2213,72720.0
2015-07-28 12:00:00,41.07,41.22,41.07,41.14,172960.0,39.2308,39.3741,39.2308,39.2977,172960.0
2015-07-28 12:05:00,41.13,41.21,41.1,41.1,48318.0,39.2881,39.3645,39.2595,39.2595,48318.0
2015-07-28 12:10:00,41.1,41.15,41.02,41.06,101440.0,39.2595,39.3072,39.1831,39.2213,101440.0
2015-07-28 12:15:00,41.07,41.26,41.05,41.21,149024.0,39.2308,39.4123,39.2117,39.3645,149024.0
2015-07-28 12:20:00,41.22,41.41,41.22,41.32,167322.0,39.3741,39.5556,39.3741,39.4696,167322.0
2015-07-28 12:25:00,41.32,41.35,41.23,41.29,106704.0,39.4696,39.4983,39.3836,39.441,106704.0
2015-07-28 12:30:00,41.29,41.32,41.22,41.26,87466.0,39.441,39.4696,39.3741,39.4123,87466.0
2015-07-28 12:35:00,41.25,41.27,41.13,41.2,144634.0,39.4028,39.4219,39.2881,39.355,144634.0
2015-07-28 12:40:00,41.21,41.22,41.1,41.1,53598.0,39.3645,39.3741,39.2595,39.2595,53598.0
2015-07-28 12:45:00,41.1,41.23,41.1,41.2,95056.0,39.2595,39.3836,39.2595,39.355,95056.0
2015-07-28 12:50:00,41.19,41.31,41.18,41.27,119492.0,39.3454,39.4601,39.3359,39.4219,119492.0
2015-07-28 12:55:00,41.27,41.27,41.17,41.18,56678.0,39.4219,39.4219,39.3263,39.3359,56678.0
2015-07-28 13:00:00,41.18,41.23,41.13,41.23,70088.0,39.3359,39.3836,39.2881,39.3836,70088.0
2015-07-28 13:05:00,41.25,41.44,41.24,41.38,82774.0,39.4028,39.5842,39.3932,39.5269,82774.0
2015-07-28 13:10:00,41.38,41.49,41.38,41.45,126812.0,39.5269,39.632,39.5269,39.5938,126812.0
2015-07-28 13:15:00,41.45,41.52,41.44,41.46,116590.0,39.5938,39.6607,39.5842,39.6033,116590.0
2015-07-28 13:20:00,41.45,41.54,41.43,41.52,75556.0,39.5938,39.6798,39.5747,39.6607,75556.0
2015-07-28 13:25:00,41.5,41.6,41.5,41.58,160728.0,39.6416,39.7371,39.6416,39.718,160728.0
2015-07-28 13:30:00,41.59,41.67,41.52,41.52,182728.0,39.7275,39.8039,39.6607,39.6607,182728.0
2015-07-28 13:35:00,41.52,41.54,41.44,41.49,136350.0,39.6607,39.6798,39.5842,39.632,136350.0
2015-07-28 13:40:00,41.51,41.59,41.5,41.55,69108.0,39.6511,39.7275,39.6416,39.6893,69108.0
2015-07-28 13:45:00,41.54,41.58,41.49,41.56,79992.0,39.6798,39.718,39.632,39.6989,79992.0
2015-07-28 13:50:00,41.57,41.6,41.51,41.58,138570.0,39.7084,39.7371,39.6511,39.718,138570.0
2015-07-28 13:55:00,41.58,41.64,41.54,41.62,86782.0,39.718,39.7753,39.6798,39.7562,86782.0
2015-07-28 14:00:00,41.62,41.63,41.54,41.63,69370.0,39.7562,39.7657,39.6798,39.7657,69370.0
2015-07-28 14:05:00,41.63,41.7,41.62,41.68,89572.0,39.7657,39.8326,39.7562,39.8135,89572.0
2015-07-28 14:10:00,41.66,41.69,41.58,41.66,116046.0,39.7944,39.823,39.718,39.7944,116046.0
2015-07-28 14:15:00,41.67,41.78,41.6,41.6,176292.0,39.8039,39.909,39.7371,39.7371,176292.0
2015-07-28 14:20:00,41.61,41.67,41.59,41.66,53460.0,39.7466,39.8039,39.7275,39.7944,53460.0
2015-07-28 14:25:00,41.66,41.66,41.57,41.62,71920.0,39.7944,39.7944,39.7084,39.7562,71920.0
2015-07-28 14:30:00,41.6,41.62,41.47,41.49,111406.0,39.7371,39.7562,39.6129,39.632,111406.0
2015-07-28 14:35:00,41.5,41.51,41.31,41.36,131372.0,39.6416,39.6511,39.4601,39.5078,131372.0
2015-07-28 14:40:00,41.35,41.38,41.22,41.24,149672.0,39.4983,39.5269,39.3741,39.3932,149672.0
2015-07-28 14:45:00,41.24,41.31,41.14,41.29,156896.0,39.3932,39.4601,39.2977,39.441,156896.0
2015-07-28 14:50:00,41.29,41.4,41.27,41.37,86130.0,39.441,39.546,39.4219,39.5174,86130.0
2015-07-28 14:55:00,41.37,41.45,41.35,41.44,78242.0,39.5174,39.5938,39.4983,39.5842,78242.0
2015-07-28 15:00:00,41.45,41.46,41.31,41.35,117248.0,39.5938,39.6033,39.4601,39.4983,117248.0
2015-07-28 15:05:00,41.34,41.45,41.3,41.41,112156.0,39.4887,39.5938,39.4505,39.5556,112156.0
2015-07-28 15:10:00,41.42,41.43,41.27,41.27,67550.0,39.5651,39.5747,39.4219,39.4219,67550.0
2015-07-28 15:15:00,41.27,41.44,41.26,41.41,84912.0,39.4219,39.5842,39.4123,39.5556,84912.0
2015-07-28 15:20:00,41.4,41.44,41.35,41.35,83416.0,39.546,39.5842,39.4983,39.4983,83416.0
2015-07-28 15:25:00,41.38,41.39,41.3,41.33,127976.0,39.5269,39.5365,39.4505,39.4792,127976.0
2015-07-28 15:30:00,41.32,41.44,41.32,41.39,77712.0,39.4696,39.5842,39.4696,39.5365,77712.0
2015-07-28 15:35:00,41.4,41.5,41.38,41.4,186148.0,39.546,39.6416,39.5269,39.546,186148.0
2015-07-28 15:40:00,41.38,41.55,41.37,41.54,97606.0,39.5269,39.6893,39.5174,39.6798,97606.0
2015-07-28 15:45:00,41.54,41.56,41.4,41.41,204448.0,39.6798,39.6989,39.546,39.5556,204448.0
2015-07-28 15:50:00,41.39,41.56,41.38,41.49,168922.0,39.5365,39.6989,39.5269,39.632,168922.0
2015-07-28 15:55:00,41.49,41.57,41.38,41.57,246480.0,39.632,39.7084,39.5269,39.7084,246480.0
2015-07-29 09:30:00,41.35,41.45,41.01,41.41,309450.0,39.4983,39.5938,39.1735,39.5556,309450.0
2015-07-29 09:35:00,41.38,41.55,41.2,41.55,298146.0,39.5269,39.6893,39.355,39.6893,298146.0
2015-07-29 09:40:00,41.53,41.55,41.07,41.09,221020.0,39.6702,39.6893,39.2308,39.2499,221020.0
2015-07-29 09:45:00,41.06,41.2,41.0,41.1,165776.0,39.2213,39.355,39.1639,39.2595,165776.0
2015-07-29 09:50:00,41.12,41.24,40.93,41.19,151456.0,39.2786,39.3932,39.0971,39.3454,151456.0
2015-07-29 09:55:00,41.23,41.32,41.2,41.32,72952.0,39.3836,39.4696,39.355,39.4696,72952.0
2015-07-29 10:00:00,41.27,41.3,41.12,41.29,131058.0,39.4219,39.4505,39.2786,39.441,131058.0
2015-07-29 10:05:00,41.29,41.38,41.15,41.33,70352.0,39.441,39.5269,39.3072,39.4792,70352.0
2015-07-29 10:10:00,41.38,41.42,41.16,41.16,88464.0,39.5269,39.5651,39.3168,39.3168,88464.0
2015-07-29 10:15:00,41.16,41.4,41.12,41.33,70794.0,39.3168,39.546,39.2786,39.4792,70794.0
2015-07-29 10:20:00,41.34,41.49,41.33,41.36,120618.0,39.4887,39.632,39.4792,39.5078,120618.0
2015-07-29 10:25:00,41.38,41.41,41.24,41.24,94448.0,39.5269,39.5556,39.3932,39.3932,94448.0
2015-07-29 10:30:00,41.26,41.57,41.26,41.54,173912.0,39.4123,39.7084,39.4123,39.6798,173912.0
2015-07-29 10:35:00,41.54,41.63,41.5,41.59,153978.0,39.6798,39.7657,39.6416,39.7275,153978.0
2015-07-29 10:40:00,41.59,41.75,41.59,41.74,163178.0,39.7275,39.8804,39.7275,39.8708,163178.0
2015-07-29 10:45:00,41.73,41.75,41.67,41.73,112144.0,39.8613,39.8804,39.8039,39.8613,112144.0
2015-07-29 10:50:00,41.73,41.85,41.72,41.81,146780.0,39.8613,39.9759,39.8517,39.9377,146780.0
2015-07-29 10:55:00,41.81,41.82,41.63,41.66,126330.0,39.9377,39.9472,39.7657,39.7944,126330.0
2015-07-29 11:00:00,41.69,41.7,41.52,41.62,78182.0,39.823,39.8326,39.6607,39.7562,78182.0
2015-07-29 11:05:00,41.63,41.67,41.52,41.58,104936.0,39.7657,39.8039,39.6607,39.718,104936.0
2015-07-29 11:10:00,41.59,41.71,41.58,41.7,61002.0,39.7275,39.8422,39.718,39.8326,61002.0
2015-07-29 11:15:00,41.7,41.76,41.68,41.73,49522.0,39.8326,39.8899,39.8135,39.8613,49522.0
2015-07-29 11:20:00,41.74,41.92,41.73,41.82,131388.0,39.8708,40.0427,39.8613,39.9472,131388.0
2015-07-29 11:25:00,41.84,41.92,41.75,41.79,101778.0,39.9663,40.0427,39.8804,39.9186,101778.0
2015-07-29 11:30:00,41.8,41.92,41.79,41.88,109614.0,39.9281,40.0427,39.9186,40.0045,109614.0
2015-07-29 11:35:00,41.87,41.97,41.84,41.93,192274.0,39.995,40.0905,39.9663,40.0523,192274.0
2015-07-29 11:40:00,41.94,41.97,41.9,41.9,318942.0,40.0619,40.0905,40.0236,40.0236,318942.0
2015-07-29 11:45:00,41.92,41.94,41.86,41.87,70234.0,40.0427,40.0619,39.9854,39.995,70234.0
2015-07-29 11:50:00,41.88,41.88,41.82,41.83,83512.0,40.0045,40.0045,39.9472,39.9568,83512.0
2015-07-29 11:55:00,41.82,41.91,41.82,41.91,46022.0,39.9472,40.0332,39.9472,40.0332,46022.0
2015-07-29 12:00:00,41.93,41.94,41.83,41.9,40866.0,40.0523,40.0619,39.9568,40.0236,40866.0
2015-07-29 12:05:00,41.88,42.0,41.82,41.82,126776.0,40.0045,40.1192,39.9472,39.9472,126776.0
2015-07-29 12:10:00,41.83,41.89,41.81,41.87,37784.0,39.9568,40.0141,39.9377,39.995,37784.0
2015-07-29 12:15:00,41.85,41.88,41.77,41.85,45020.0,39.9759,40.0045,39.8995,39.9759,45020.0
2015-07-29 12:20:00,41.81,41.81,41.69,41.71,101276.0,39.9377,39.9377,39.823,39.8422,101276.0
2015-07-29 12:25:00,41.72,41.8,41.72,41.8,57250.0,39.8517,39.9281,39.8517,39.9281,57250.0
2015-07-29 12:30:00,41.79,41.85,41.77,41.79,17718.0,39.9186,39.9759,39.8995,39.9186,17718.0
2015-07-29 12:35:00,41.8,41.8,41.68,41.79,32676.0,39.9281,39.9281,39.8135,39.9186,32676.0
2015-07-29 12:40:00,41.79,41.83,41.7,41.76,27000.0,39.9186,39.9568,39.8326,39.8899,27000.0
2015-07-29 12:45:00,41.76,41.85,41.76,41.84,46226.0,39.8899,39.9759,39.8899,39.9663,46226.0
2015-07-29 12:50:00,41.85,41.9,41.8,41.82,36600.0,39.9759,40.0236,39.9281,39.9472,36600.0
2015-07-29 12:55:00,41.83,41.86,41.74,41.79,64132.0,39.9568,39.9854,39.8708,39.9186,64132.0
2015-07-29 13:00:00,41.76,41.82,41.71,41.79,44340.0,39.8899,39.9472,39.8422,39.9186,44340.0
2015-07-29 13:05:00,41.79,41.87,41.77,41.77,26338.0,39.9186,39.995,39.8995,39.8995,26338.0
2015-07-29 13:10:00,41.77,41.85,41.76,41.85,53634.0,39.8995,39.9759,39.8899,39.9759,53634.0
2015-07-29 13:15:00,41.82,41.85,41.77,41.81,24470.0,39.9472,39.9759,39.8995,39.9377,24470.0
2015-07-29 13:20:00,41.81,41.81,41.73,41.79,18720.0,39.9377,39.9377,39.8613,39.9186,18720.0
2015-07-29 13:25:00,41.8,41.81,41.71,41.71,50850.0,39.9281,39.9377,39.8422,39.8422,50850.0
2015-07-29 13:30:00,41.72,41.76,41.68,41.73,65994.0,39.8517,39.8899,39.8135,39.8613,65994.0
2015-07-29 13:35:00,41.74,41.75,41.69,41.74,36488.0,39.8708,39.8804,39.823,39.8708,36488.0
2015-07-29 13:40:00,41.74,41.83,41.73,41.83,43022.0,39.8708,39.9568,39.8613,39.9568,43022.0
2015-07-29 13:45:00,41.81,41.83,41.73,41.77,74994.0,39.9377,39.9568,39.8613,39.8995,74994.0
2015-07-29 13:50:00,41.75,41.79,41.71,41.74,27784.0,39.8804,39.9186,39.8422,39.8708,27784.0
2015-07-29 13:55:00,41.74,41.8,41.73,41.8,19144.0,39.8708,39.9281,39.8613,39.9281,19144.0
2015-07-29 14:00:00,41.74,42.17,41.62,41.63,450498.0,39.8708,40.2816,39.7562,39.7657,450498.0
2015-07-29 14:05:00,41.63,41.91,41.52,41.57,183970.0,39.7657,40.0332,39.6607,39.7084,183970.0
2015-07-29 14:10:00,41.58,41.82,41.52,41.72,76572.0,39.718,39.9472,39.6607,39.8517,76572.0
2015-07-29 14:15:00,41.73,41.9,41.72,41.85,73640.0,39.8613,40.0236,39.8517,39.9759,73640.0
2015-07-29 14:20:00,41.86,41.9,41.67,41.72,89948.0,39.9854,40.0236,39.8039,39.8517,89948.0
2015-07-29 14:25:00,41.73,41.77,41.65,41.73,65780.0,39.8613,39.8995,39.7848,39.8613,65780.0
2015-07-29 14:30:00,41.73,41.95,41.73,41.93,43174.0,39.8613,40.0714,39.8613,40.0523,43174.0
2015-07-29 14:35:00,41.93,41.97,41.85,41.94,32066.0,40.0523,40.0905,39.9759,40.0619,32066.0
2015-07-29 14:40:00,41.94,42.08,41.93,42.0,114616.0,40.0619,40.1956,40.0523,40.1192,114616.0
2015-07-29 14:45:00,42.02,42.17,41.97,42.13,138686.0,40.1383,40.2816,40.0905,40.2433,138686.0
2015-07-29 14:50:00,42.13,42.2,42.07,42.08,97924.0,40.2433,40.3102,40.186,40.1956,97924.0
2015-07-29 14:55:00,42.07,42.18,42.07,42.14,80034.0,40.186,40.2911,40.186,40.2529,80034.0
2015-07-29 15:00:00,42.15,42.16,41.98,42.0,88606.0,40.2624,40.272,40.1001,40.1192,88606.0
2015-07-29 15:05:00,41.99,42.04,41.95,41.97,55374.0,40.1096,40.1574,40.0714,40.0905,55374.0
2015-07-29 15:10:00,41.97,42.08,41.95,42.01,74098.0,40.0905,40.1956,40.0714,40.1287,74098.0
2015-07-29 15:15:00,42.01,42.04,41.93,41.96,50384.0,40.1287,40.1574,40.0523,40.081,50384.0
2015-07-29 15:20:00,41.95,42.08,41.95,42.08,65390.0,40.0714,40.1956,40.0714,40.1956,65390.0
2015-07-29 15:25:00,42.1,42.2,42.05,42.09,168626.0,40.2147,40.3102,40.1669,40.2051,168626.0
2015-07-29 15:30:00,42.09,42.13,41.96,42.02,138156.0,40.2051,40.2433,40.081,40.1383,138156.0
2015-07-29 15:35:00,42.02,42.18,42.02,42.18,118410.0,40.1383,40.2911,40.1383,40.2911,118410.0
2015-07-29 15:40:00,42.18,42.3,42.17,42.3,192652.0,40.2911,40.4057,40.2816,40.4057,192652.0
2015-07-29 15:45:00,42.31,42.31,42.15,42.16,79980.0,40.4153,40.4153,40.2624,40.272,79980.0
2015-07-29 15:50:00,42.16,42.16,42.05,42.13,152880.0,40.272,40.272,40.1669,40.2433,152880.0
2015-07-29 15:55:00,42.14,42.18,41.9,41.91,427716.0,40.2529,40.2911,40.0236,40.0332,427716.0
2015-07-30 09:30:00,41.6,41.68,41.31,41.41,329446.0,39.7371,39.8135,39.4601,39.5556,329446.0
2015-07-30 09:35:00,41.41,41.71,41.16,41.17,315342.0,39.5556,39.8422,39.3168,39.3263,315342.0
2015-07-30 09:40:00,41.17,41.35,41.0,41.3,284600.0,39.3263,39.4983,39.1639,39.4505,284600.0
2015-07-30 09:45:00,41.27,41.41,41.0,41.14,211996.0,39.4219,39.5556,39.1639,39.2977,211996.0
2015-07-30 09:50:00,41.16,41.33,40.96,41.26,298222.0,39.3168,39.4792,39.1257,39.4123,298222.0
2015-07-30 09:55:00,41.24,41.33,41.19,41.2,80590.0,39.3932,39.4792,39.3454,39.355,80590.0
2015-07-30 10:00:00,41.19,41.47,41.15,41.45,155600.0,39.3454,39.6129,39.3072,39.5938,155600.0
2015-07-30 10:05:00,41.46,41.51,41.41,41.46,72086.0,39.6033,39.6511,39.5556,39.6033,72086.0
2015-07-30 10:10:00,41.46,41.56,41.42,41.54,99424.0,39.6033,39.6989,39.5651,39.6798,99424.0
2015-07-30 10:15:00,41.56,41.69,41.56,41.63,116822.0,39.6989,39.823,39.6989,39.7657,116822.0
2015-07-30 10:20:00,41.63,41.72,41.59,41.65,50044.0,39.7657,39.8517,39.7275,39.7848,50044.0
2015-07-30 10:25:00,41.66,41.79,41.6,41.79,71174.0,39.7944,39.9186,39.7371,39.9186,71174.0
2015-07-30 10:30:00,41.78,41.96,41.7,41.72,256732.0,39.909,40.081,39.8326,39.8517,256732.0
2015-07-30 10:35:00,41.75,41.8,41.6,41.68,67730.0,39.8804,39.9281,39.7371,39.8135,67730.0
2015-07-30 10:40:00,41.66,41.82,41.63,41.8,50650.0,39.7944,39.9472,39.7657,39.9281,50650.0
2015-07-30 10:45:00,41.81,41.9,41.7,41.77,36352.0,39.9377,40.0236,39.8326,39.8995,36352.0
2015-07-30 10:50:00,41.73,41.81,41.66,41.8,51480.0,39.8613,39.9377,39.7944,39.9281,51480.0
2015-07-30 10:55:00,41.8,41.8,41.5,41.55,152890.0,39.9281,39.9281,39.6416,39.6893,152890.0
2015-07-30 11:00:00,41.53,41.58,41.43,41.55,105068.0,39.6702,39.718,39.5747,39.6893,105068.0
2015-07-30 11:05:00,41.55,41.56,41.38,41.49,58516.0,39.6893,39.6989,39.5269,39.632,58516.0
2015-07-30 11:10:00,41.49,41.74,41.48,41.72,124148.0,39.632,39.8708,39.6225,39.8517,124148.0
2015-07-30 11:15:00,41.74,41.92,41.74,41.78,117418.0,39.8708,40.0427,39.8708,39.909,117418.0
2015-07-30 11:20:00,41.8,41.96,41.78,41.93,110674.0,39.9281,40.081,39.909,40.0523,110674.0
2015-07-30 11:25:00,41.95,42.07,41.92,41.93,151010.0,40.0714,40.186,40.0427,40.0523,151010.0
2015-07-30 11:30:00,41.93,42.04,41.93,42.02,57036.0,40.0523,40.1574,40.0523,40.1383,57036.0
2015-07-30 11:35:00,41.98,42.04,41.95,42.01,45414.0,40.1001,40.1574,40.0714,40.1287,45414.0
2015-07-30 11:40:00,42.02,42.09,41.99,42.09,41554.0,40.1383,40.2051,40.1096,40.2051,41554.0
2015-07-30 11:45:00,42.1,42.3,42.09,42.16,208272.0,40.2147,40.4057,40.2051,40.272,208272.0
2015-07-30 11:50:00,42.16,42.21,42.09,42.09,48480.0,40.272,40.3198,40.2051,40.2051,48480.0
2015-07-30 11:55:00,42.09,42.18,42.06,42.18,46072.0,40.2051,40.2911,40.1765,40.2911,46072.0
2015-07-30 12:00:00,42.17,42.26,42.17,42.23,47194.0,40.2816,40.3675,40.2816,40.3389,47194.0
2015-07-30 12:05:00,42.24,42.24,42.1,42.11,40124.0,40.3484,40.3484,40.2147,40.2242,40124.0
2015-07-30 12:10:00,42.1,42.15,42.06,42.06,47882.0,40.2147,40.2624,40.1765,40.1765,47882.0
2015-07-30 12:15:00,42.06,42.18,42.05,42.13,52176.0,40.1765,40.2911,40.1669,40.2433,52176.0
2015-07-30 12:20:00,42.12,42.16,42.1,42.15,27672.0,40.2338,40.272,40.2147,40.2624,27672.0
2015-07-30 12:25:00,42.16,42.22,42.15,42.17,50314.0,40.272,40.3293,40.2624,40.2816,50314.0
2015-07-30 12:30:00,42.18,42.21,42.12,42.12,33064.0,40.2911,40.3198,40.2338,40.2338,33064.0
2015-07-30 12:35:00,42.12,42.12,42.02,42.07,29234.0,40.2338,40.2338,40.1383,40.186,29234.0
2015-07-30 12:40:00,42.07,42.2,42.07,42.18,32118.0,40.186,40.3102,40.186,40.2911,32118.0
2015-07-30 12:45:00,42.19,42.26,42.15,42.25,139018.0,40.3007,40.3675,40.2624,40.358,139018.0
2015-07-30 12:50:00,42.27,42.31,42.22,42.24,133646.0,40.3771,40.4153,40.3293,40.3484,133646.0
2015-07-30 12:55:00,42.24,42.3,42.23,42.27,59538.0,40.3484,40.4057,40.3389,40.3771,59538.0
2015-07-30 13:00:00,42.29,42.41,42.24,42.27,102578.0,40.3962,40.5108,40.3484,40.3771,102578.0
2015-07-30 13:05:00,42.27,42.28,42.19,42.27,95978.0,40.3771,40.3866,40.3007,40.3771,95978.0
2015-07-30 13:10:00,42.27,42.32,42.24,42.28,41394.0,40.3771,40.4248,40.3484,40.3866,41394.0
2015-07-30 13:15:00,42.29,42.41,42.28,42.4,66118.0,40.3962,40.5108,40.3866,40.5013,66118.0
2015-07-30 13:20:00,42.39,42.43,42.3,42.31,81344.0,40.4917,40.5299,40.4057,40.4153,81344.0
2015-07-30 13:25:00,42.31,42.35,42.3,42.35,28050.0,40.4153,40.4535,40.4057,40.4535,28050.0
2015-07-30 13:30:00,42.38,42.41,42.24,42.24,45714.0,40.4821,40.5108,40.3484,40.3484,45714.0
2015-07-30 13:35:00,42.26,42.27,42.14,42.14,70814.0,40.3675,40.3771,40.2529,40.2529,70814.0
2015-07-30 13:40:00,42.15,42.21,42.11,42.19,33298.0,40.2624,40.3198,40.2242,40.3007,33298.0
2015-07-30 13:45:00,42.16,42.2,42.08,42.19,57792.0,40.272,40.3102,40.1956,40.3007,57792.0
2015-07-30 13:50:00,42.19,42.27,42.19,42.21,33900.0,40.3007,40.3771,40.3007,40.3198,33900.0
2015-07-30 13:55:00,42.18,42.19,42.08,42.09,112702.0,40.2911,40.3007,40.1956,40.2051,112702.0
2015-07-30 14:00:00,42.09,42.2,42.09,42.16,33696.0,40.2051,40.3102,40.2051,40.272,33696.0
2015-07-30 14:05:00,42.16,42.16,41.99,42.02,166926.0,40.272,40.272,40.1096,40.1383,166926.0
2015-07-30 14:10:00,42.05,42.1,42.04,42.08,47972.0,40.1669,40.2147,40.1574,40.1956,47972.0
2015-07-30 14:15:00,42.08,42.1,42.06,42.09,14312.0,40.1956,40.2147,40.1765,40.2051,14312.0
2015-07-30 14:20:00,42.09,42.13,42.06,42.09,28406.0,40.2051,40.2433,40.1765,40.2051,28406.0
2015-07-30 14:25:00,42.09,42.12,42.05,42.07,39354.0,40.2051,40.2338,40.1669,40.186,39354.0
2015-07-30 14:30:00,42.08,42.09,42.02,42.04,46288.0,40.1956,40.2051,40.1383,40.1574,46288.0
2015-07-30 14:35:00,42.04,42.1,42.0,42.09,45446.0,40.1574,40.2147,40.1192,40.2051,45446.0
2015-07-30 14:40:00,42.1,42.19,42.09,42.19,52636.0,40.2147,40.3007,40.2051,40.3007,52636.0
2015-07-30 14:45:00,42.18,42.27,42.17,42.24,68366.0,40.2911,40.3771,40.2816,40.3484,68366.0
2015-07-30 14:50:00,42.23,42.29,42.22,42.22,56848.0,40.3389,40.3962,40.3293,40.3293,56848.0
2015-07-30 14:55:00,42.22,42.26,42.2,42.24,213354.0,40.3293,40.3675,40.3102,40.3484,213354.0
2015-07-30 15:00:00,42.24,42.34,42.22,42.29,70508.0,40.3484,40.4439,40.3293,40.3962,70508.0
2015-07-30 15:05:00,42.3,42.31,42.15,42.22,85480.0,40.4057,40.4153,40.2624,40.3293,85480.0
2015-07-30 15:10:00,42.21,42.21,42.13,42.19,100138.0,40.3198,40.3198,40.2433,40.3007,100138.0
2015-07-30 15:15:00,42.18,42.22,42.13,42.18,30700.0,40.2911,40.3293,40.2433,40.2911,30700.0
2015-07-30 15:20:00,42.2,42.26,42.19,42.2,44978.0,40.3102,40.3675,40.3007,40.3102,44978.0
2015-07-30 15:25:00,42.2,42.3,42.2,42.29,79052.0,40.3102,40.4057,40.3102,40.3962,79052.0
2015-07-30 15:30:00,42.28,42.3,42.24,42.26,53190.0,40.3866,40.4057,40.3484,40.3675,53190.0
2015-07-30 15:35:00,42.22,42.22,42.13,42.2,76120.0,40.3293,40.3293,40.2433,40.3102,76120.0
2015-07-30 15:40:00,42.19,42.32,42.18,42.24,96070.0,40.3007,40.4248,40.2911,40.3484,96070.0
2015-07-30 15:45:00,42.24,42.24,42.19,42.24,51508.0,40.3484,40.3484,40.3007,40.3484,51508.0
2015-07-30 15:50:00,42.23,42.25,42.18,42.24,63760.0,40.3389,40.358,40.2911,40.3484,63760.0
2015-07-30 15:55:00,42.24,42.38,42.19,42.28,333526.0,40.3484,40.4821,40.3007,40.3866,333526.0
2015-07-31 09:30:00,42.44,42.51,42.27,42.49,179448.0,40.5395,40.6063,40.3771,40.5872,179448.0
2015-07-31 09:35:00,42.49,42.52,42.26,42.26,134472.0,40.5872,40.6159,40.3675,40.3675,134472.0
2015-07-31 09:40:00,42.26,42.56,42.19,42.5,155190.0,40.3675,40.6541,40.3007,40.5968,155190.0
2015-07-31 09:45:00,42.48,42.74,42.48,42.63,243030.0,40.5777,40.826,40.5777,40.721,243030.0
2015-07-31 09:50:00,42.62,42.94,42.58,42.83,308272.0,40.7114,41.0171,40.6732,40.912,308272.0
2015-07-31 09:55:00,42.84,42.89,42.72,42.86,131630.0,40.9215,40.9693,40.8069,40.9407,131630.0
2015-07-31 10:00:00,42.85,42.98,42.77,42.84,229938.0,40.9311,41.0553,40.8547,40.9215,229938.0
2015-07-31 10:05:00,42.85,42.9,42.73,42.85,139478.0,40.9311,40.9789,40.8165,40.9311,139478.0
2015-07-31 10:10:00,42.85,42.91,42.74,42.82,134190.0,40.9311,40.9884,40.826,40.9024,134190.0
2015-07-31 10:15:00,42.82,42.96,42.79,42.83,116502.0,40.9024,41.0362,40.8738,40.912,116502.0
2015-07-31 10:20:00,42.83,43.19,42.83,43.16,250466.0,40.912,41.2559,40.912,41.2272,250466.0
2015-07-31 10:25:00,43.16,43.16,42.98,43.02,228428.0,41.2272,41.2272,41.0553,41.0935,228428.0
2015-07-31 10:30:00,43.02,43.41,42.94,43.31,336156.0,41.0935,41.466,41.0171,41.3705,336156.0
2015-07-31 10:35:00,43.32,43.43,43.23,43.25,201626.0,41.3801,41.4851,41.2941,41.3132,201626.0
2015-07-31 10:40:00,43.26,43.37,43.17,43.27,141312.0,41.3227,41.4278,41.2368,41.3323,141312.0
2015-07-31 10:45:00,43.29,43.55,43.28,43.48,292216.0,41.3514,41.5998,41.3418,41.5329,292216.0
2015-07-31 10:50:00,43.49,43.59,43.47,43.51,164276.0,41.5424,41.638,41.5233,41.5615,164276.0
2015-07-31 10:55:00,43.51,43.57,43.49,43.51,127224.0,41.5615,41.6189,41.5424,41.5615,127224.0
2015-07-31 11:00:00,43.49,43.52,43.37,43.41,114632.0,41.5424,41.5711,41.4278,41.466,114632.0
2015-07-31 11:05:00,43.43,43.49,43.37,43.42,65430.0,41.4851,41.5424,41.4278,41.4756,65430.0
2015-07-31 11:10:00,43.41,43.43,43.34,43.34,74072.0,41.466,41.4851,41.3992,41.3992,74072.0
2015-07-31 11:15:00,43.35,43.44,43.32,43.43,74600.0,41.4087,41.4947,41.3801,41.4851,74600.0
2015-07-31 11:20:00,43.45,43.49,43.4,43.42,40140.0,41.5042,41.5424,41.4565,41.4756,40140.0
2015-07-31 11:25:00,43.41,43.5,43.41,43.48,46450.0,41.466,41.552,41.466,41.5329,46450.0
2015-07-31 11:30:00,43.49,43.55,43.47,43.51,76916.0,41.5424,41.5998,41.5233,41.5615,76916.0
2015-07-31 11:35:00,43.51,43.65,43.49,43.55,171324.0,41.5615,41.6953,41.5424,41.5998,171324.0
2015-07-31 11:40:00,43.55,43.56,43.48,43.5,27412.0,41.5998,41.6093,41.5329,41.552,27412.0
2015-07-31 11:45:00,43.51,43.56,43.47,43.52,106198.0,41.5615,41.6093,41.5233,41.5711,106198.0
2015-07-31 11:50:00,43.52,43.52,43.46,43.48,76624.0,41.5711,41.5711,41.5138,41.5329,76624.0
2015-07-31 11:55:00,43.46,43.47,43.4,43.44,44230.0,41.5138,41.5233,41.4565,41.4947,44230.0
2015-07-31 12:00:00,43.45,43.49,43.42,43.49,103112.0,41.5042,41.5424,41.4756,41.5424,103112.0
2015-07-31 12:05:00,43.49,43.55,43.48,43.54,44228.0,41.5424,41.5998,41.5329,41.5902,44228.0
2015-07-31 12:10:00,43.56,43.56,43.51,43.52,32904.0,41.6093,41.6093,41.5615,41.5711,32904.0
2015-07-31 12:15:00,43.52,43.66,43.52,43.56,78334.0,41.5711,41.7048,41.5711,41.6093,78334.0
2015-07-31 12:20:00,43.58,43.6,43.54,43.58,25826.0,41.6284,41.6475,41.5902,41.6284,25826.0
2015-07-31 12:25:00,43.59,43.63,43.57,43.61,44900.0,41.638,41.6762,41.6189,41.6571,44900.0
2015-07-31 12:30:00,43.6,43.61,43.54,43.56,38976.0,41.6475,41.6571,41.5902,41.6093,38976.0
2015-07-31 12:35:00,43.56,43.58,43.49,43.54,33070.0,41.6093,41.6284,41.5424,41.5902,33070.0
2015-07-31 12:40:00,43.52,43.56,43.51,43.51,15878.0,41.5711,41.6093,41.5615,41.5615,15878.0
2015-07-31 12:45:00,43.5,43.52,43.45,43.45,41494.0,41.552,41.5711,41.5042,41.5042,41494.0
2015-07-31 12:50:00,43.47,43.49,43.44,43.49,49796.0,41.5233,41.5424,41.4947,41.5424,49796.0
2015-07-31 12:55:00,43.48,43.51,43.43,43.43,28098.0,41.5329,41.5615,41.4851,41.4851,28098.0
2015-07-31 13:00:00,43.44,43.54,43.43,43.49,33792.0,41.4947,41.5902,41.4851,41.5424,33792.0
2015-07-31 13:05:00,43.48,43.52,43.45,43.49,12406.0,41.5329,41.5711,41.5042,41.5424,12406.0
2015-07-31 13:10:00,43.49,43.5,43.43,43.47,24380.0,41.5424,41.552,41.4851,41.5233,24380.0
2015-07-31 13:15:00,43.47,43.53,43.47,43.49,24258.0,41.5233,41.5806,41.5233,41.5424,24258.0
2015-07-31 13:20:00,43.51,43.56,43.51,43.52,26866.0,41.5615,41.6093,41.5615,41.5711,26866.0
2015-07-31 13:25:00,43.52,43.54,43.38,43.38,56022.0,41.5711,41.5902,41.4374,41.4374,56022.0
2015-07-31 13:30:00,43.4,43.42,43.33,43.4,38870.0,41.4565,41.4756,41.3896,41.4565,38870.0
2015-07-31 13:35:00,43.4,43.4,43.26,43.27,61940.0,41.4565,41.4565,41.3227,41.3323,61940.0
2015-07-31 13:40:00,43.27,43.32,43.24,43.29,140482.0,41.3323,41.3801,41.3036,41.3514,140482.0
2015-07-31 13:45:00,43.27,43.3,43.2,43.22,105458.0,41.3323,41.3609,41.2654,41.2845,105458.0
2015-07-31 13:50:00,43.22,43.22,43.17,43.22,92468.0,41.2845,41.2845,41.2368,41.2845,92468.0
2015-07-31 13:55:00,43.2,43.22,43.1,43.13,78496.0,41.2654,41.2845,41.1699,41.1986,78496.0
2015-07-31 14:00:00,43.14,43.27,43.13,43.23,59126.0,41.2081,41.3323,41.1986,41.2941,59126.0
2015-07-31 14:05:00,43.24,43.31,43.23,43.29,49900.0,41.3036,41.3705,41.2941,41.3514,49900.0
2015-07-31 14:10:00,43.29,43.29,43.23,43.26,43774.0,41.3514,41.3514,41.2941,41.3227,43774.0
2015-07-31 14:15:00,43.26,43.3,43.21,43.26,39480.0,41.3227,41.3609,41.275,41.3227,39480.0
2015-07-31 14:20:00,43.26,43.26,43.02,43.16,97958.0,41.3227,41.3227,41.0935,41.2272,97958.0
2015-07-31 14:25:00,43.15,43.19,43.13,43.18,106380.0,41.2177,41.2559,41.1986,41.2463,106380.0
2015-07-31 14:30:00,43.17,43.26,43.16,43.21,88758.0,41.2368,41.3227,41.2272,41.275,88758.0
2015-07-31 14:35:00,43.19,43.19,43.08,43.13,69116.0,41.2559,41.2559,41.1508,41.1986,69116.0
2015-07-31 14:40:00,43.11,43.16,43.09,43.16,74142.0,41.1795,41.2272,41.1604,41.2272,74142.0
2015-07-31 14:45:00,43.16,43.17,43.04,43.13,139966.0,41.2272,41.2368,41.1126,41.1986,139966.0
2015-07-31 14:50:00,43.12,43.2,43.12,43.18,34830.0,41.189,41.2654,41.189,41.2463,34830.0
2015-07-31 14:55:00,43.18,43.18,43.13,43.16,42876.0,41.2463,41.2463,41.1986,41.2272,42876.0
2015-07-31 15:00:00,43.14,43.2,43.11,43.16,52192.0,41.2081,41.2654,41.1795,41.2272,52192.0
2015-07-31 15:05:00,43.14,43.14,42.95,42.95,177088.0,41.2081,41.2081,41.0266,41.0266,177088.0
2015-07-31 15:10:00,42.94,42.96,42.78,42.8,133808.0,41.0171,41.0362,40.8642,40.8833,133808.0
2015-07-31 15:15:00,42.79,42.83,42.7,42.71,121194.0,40.8738,40.912,40.7878,40.7974,121194.0
2015-07-31 15:20:00,42.72,42.75,42.63,42.7,141730.0,40.8069,40.8356,40.721,40.7878,141730.0
2015-07-31 15:25:00,42.69,42.7,42.53,42.53,118928.0,40.7783,40.7878,40.6254,40.6254,118928.0
2015-07-31 15:30:00,42.55,42.68,42.51,42.61,147622.0,40.6445,40.7687,40.6063,40.7018,147622.0
2015-07-31 15:35:00,42.63,42.7,42.56,42.65,139506.0,40.721,40.7878,40.6541,40.7401,139506.0
2015-07-31 15:40:00,42.67,42.8,42.62,42.73,117906.0,40.7592,40.8833,40.7114,40.8165,117906.0
2015-07-31 15:45:00,42.72,42.77,42.63,42.75,124190.0,40.8069,40.8547,40.721,40.8356,124190.0
2015-07-31 15:50:00,42.76,42.79,42.66,42.7,136584.0,40.8451,40.8738,40.7496,40.7878,136584.0
2015-07-31 15:55:00,42.7,42.96,42.67,42.94,359702.0,40.7878,41.0362,40.7592,41.0171,359702.0
2015-08-03 09:30:00,43.01,43.13,42.72,42.72,359124.0,41.0839,41.1986,40.8069,40.8069,359124.0
2015-08-03 09:35:00,42.69,42.73,42.5,42.65,382000.0,40.7783,40.8165,40.5968,40.7401,382000.0
2015-08-03 09:40:00,42.66,42.69,42.3,42.33,189012.0,40.7496,40.7783,40.4057,40.4344,189012.0
2015-08-03 09:45:00,42.31,42.76,42.31,42.75,209910.0,40.4153,40.8451,40.4153,40.8356,209910.0
2015-08-03 09:50:00,42.76,42.94,42.76,42.9,147944.0,40.8451,41.0171,40.8451,40.9789,147944.0
2015-08-03 09:55:00,42.93,43.08,42.92,42.96,170608.0,41.0075,41.1508,40.998,41.0362,170608.0
2015-08-03 10:00:00,42.98,43.01,42.77,42.82,96036.0,41.0553,41.0839,40.8547,40.9024,96036.0
2015-08-03 10:05:00,42.79,42.91,42.69,42.69,66404.0,40.8738,40.9884,40.7783,40.7783,66404.0
2015-08-03 10:10:00,42.71,42.88,42.7,42.87,82682.0,40.7974,40.9598,40.7878,40.9502,82682.0
2015-08-03 10:15:00,42.83,42.83,42.52,42.53,115758.0,40.912,40.912,40.6159,40.6254,115758.0
2015-08-03 10:20:00,42.52,42.6,42.4,42.4,94210.0,40.6159,40.6923,40.5013,40.5013,94210.0
2015-08-03 10:25:00,42.38,42.45,42.13,42.43,242910.0,40.4821,40.549,40.2433,40.5299,242910.0
2015-08-03 10:30:00,42.41,42.44,42.18,42.34,128494.0,40.5108,40.5395,40.2911,40.4439,128494.0
2015-08-03 10:35:00,42.31,42.35,42.18,42.32,79178.0,40.4153,40.4535,40.2911,40.4248,79178.0
2015-08-03 10:40:00,42.32,42.35,42.25,42.27,57294.0,40.4248,40.4535,40.358,40.3771,57294.0
2015-08-03 10:45:00,42.27,42.48,42.04,42.44,204066.0,40.3771,40.5777,40.1574,40.5395,204066.0
2015-08-03 10:50:00,42.45,42.52,42.35,42.36,112906.0,40.549,40.6159,40.4535,40.463,112906.0
2015-08-03 10:55:00,42.37,42.58,42.31,42.41,130586.0,40.4726,40.6732,40.4153,40.5108,130586.0
2015-08-03 11:00:00,42.42,42.5,42.33,42.4,79972.0,40.5204,40.5968,40.4344,40.5013,79972.0
2015-08-03 11:05:00,42.35,42.48,42.3,42.47,44578.0,40.4535,40.5777,40.4057,40.5681,44578.0
2015-08-03 11:10:00,42.43,42.55,42.39,42.55,60986.0,40.5299,40.6445,40.4917,40.6445,60986.0
2015-08-03 11:15:00,42.55,42.69,42.49,42.62,118814.0,40.6445,40.7783,40.5872,40.7114,118814.0
2015-08-03 11:20:00,42.62,42.68,42.6,42.63,61672.0,40.7114,40.7687,40.6923,40.721,61672.0
2015-08-03 11:25:00,42.63,42.7,42.52,42.63,68026.0,40.721,40.7878,40.6159,40.721,68026.0
2015-08-03 11:30:00,42.63,42.74,42.63,42.71,39364.0,40.721,40.826,40.721,40.7974,39364.0
2015-08-03 11:35:00,42.71,42.73,42.55,42.55,55874.0,40.7974,40.8165,40.6445,40.6445,55874.0
2015-08-03 11:40:00,42.55,42.65,42.54,42.65,35238.0,40.6445,40.7401,40.635,40.7401,35238.0
2015-08-03 11:45:00,42.65,42.66,42.49,42.51,80734.0,40.7401,40.7496,40.5872,40.6063,80734.0
2015-08-03 11:50:00,42.5,42.52,42.39,42.43,49716.0,40.5968,40.6159,40.4917,40.5299,49716.0
2015-08-03 11:55:00,42.45,42.47,42.38,42.46,69604.0,40.549,40.5681,40.4821,40.5586,69604.0
2015-08-03 12:00:00,42.48,42.5,42.28,42.31,48856.0,40.5777,40.5968,40.3866,40.4153,48856.0
2015-08-03 12:05:00,42.32,42.38,42.32,42.38,48400.0,40.4248,40.4821,40.4248,40.4821,48400.0
2015-08-03 12:10:00,42.37,42.47,42.37,42.46,51112.0,40.4726,40.5681,40.4726,40.5586,51112.0
2015-08-03 12:15:00,42.46,42.46,42.3,42.3,32632.0,40.5586,40.5586,40.4057,40.4057,32632.0
2015-08-03 12:20:00,42.3,42.34,42.21,42.22,56046.0,40.4057,40.4439,40.3198,40.3293,56046.0
2015-08-03 12:25:00,42.21,42.29,42.17,42.26,56318.0,40.3198,40.3962,40.2816,40.3675,56318.0
2015-08-03 12:30:00,42.24,42.24,42.03,42.06,147268.0,40.3484,40.3484,40.1478,40.1765,147268.0
2015-08-03 12:35:00,42.04,42.06,41.92,41.94,135596.0,40.1574,40.1765,40.0427,40.0619,135596.0
2015-08-03 12:40:00,41.94,41.96,41.87,41.92,132660.0,40.0619,40.081,39.995,40.0427,132660.0
2015-08-03 12:45:00,41.92,41.92,41.69,41.71,151452.0,40.0427,40.0427,39.823,39.8422,151452.0
2015-08-03 12:50:00,41.7,41.7,41.52,41.56,217350.0,39.8326,39.8326,39.6607,39.6989,217350.0
2015-08-03 12:55:00,41.55,41.69,41.47,41.61,130794.0,39.6893,39.823,39.6129,39.7466,130794.0
2015-08-03 13:00:00,41.59,41.66,41.47,41.66,101692.0,39.7275,39.7944,39.6129,39.7944,101692.0
2015-08-03 13:05:00,41.66,41.66,41.41,41.43,213476.0,39.7944,39.7944,39.5556,39.5747,213476.0
2015-08-03 13:10:00,41.41,41.55,41.39,41.48,144082.0,39.5556,39.6893,39.5365,39.6225,144082.0
2015-08-03 13:15:00,41.48,41.51,41.44,41.44,51218.0,39.6225,39.6511,39.5842,39.5842,51218.0
2015-08-03 13:20:00,41.46,41.81,41.46,41.67,175908.0,39.6033,39.9377,39.6033,39.8039,175908.0
2015-08-03 13:25:00,41.66,41.81,41.63,41.8,90774.0,39.7944,39.9377,39.7657,39.9281,90774.0
2015-08-03 13:30:00,41.79,41.81,41.68,41.77,71898.0,39.9186,39.9377,39.8135,39.8995,71898.0
2015-08-03 13:35:00,41.77,41.8,41.68,41.7,84338.0,39.8995,39.9281,39.8135,39.8326,84338.0
2015-08-03 13:40:00,41.7,41.78,41.68,41.76,27018.0,39.8326,39.909,39.8135,39.8899,27018.0
2015-08-03 13:45:00,41.74,41.95,41.68,41.94,129696.0,39.8708,40.0714,39.8135,40.0619,129696.0
2015-08-03 13:50:00,41.94,42.0,41.83,41.88,72870.0,40.0619,40.1192,39.9568,40.0045,72870.0
2015-08-03 13:55:00,41.86,41.88,41.79,41.81,28176.0,39.9854,40.0045,39.9186,39.9377,28176.0
2015-08-03 14:00:00,41.8,41.88,41.74,41.88,49272.0,39.9281,40.0045,39.8708,40.0045,49272.0
2015-08-03 14:05:00,41.86,41.88,41.7,41.76,56786.0,39.9854,40.0045,39.8326,39.8899,56786.0
2015-08-03 14:10:00,41.74,41.76,41.62,41.66,75206.0,39.8708,39.8899,39.7562,39.7944,75206.0
2015-08-03 14:15:00,41.66,41.76,41.65,41.68,36074.0,39.7944,39.8899,39.7848,39.8135,36074.0
2015-08-03 14:20:00,41.65,41.72,41.54,41.71,50564.0,39.7848,39.8517,39.6798,39.8422,50564.0
2015-08-03 14:25:00,41.69,41.74,41.6,41.73,63500.0,39.823,39.8708,39.7371,39.8613,63500.0
2015-08-03 14:30:00,41.73,41.84,41.68,41.83,43472.0,39.8613,39.9663,39.8135,39.9568,43472.0
2015-08-03 14:35:00,41.83,41.99,41.78,41.99,79254.0,39.9568,40.1096,39.909,40.1096,79254.0
2015-08-03 14:40:00,41.99,42.13,41.99,42.02,124984.0,40.1096,40.2433,40.1096,40.1383,124984.0
2015-08-03 14:45:00,42.02,42.04,41.85,41.9,55732.0,40.1383,40.1574,39.9759,40.0236,55732.0
2015-08-03 14:50:00,41.91,41.94,41.83,41.87,26262.0,40.0332,40.0619,39.9568,39.995,26262.0
2015-08-03 14:55:00,41.87,41.87,41.74,41.85,93596.0,39.995,39.995,39.8708,39.9759,93596.0
2015-08-03 15:00:00,41.84,41.88,41.71,41.77,77506.0,39.9663,40.0045,39.8422,39.8995,77506.0
2015-08-03 15:05:00,41.8,41.92,41.79,41.91,58970.0,39.9281,40.0427,39.9186,40.0332,58970.0
2015-08-03 15:10:00,41.88,41.88,41.8,41.85,36640.0,40.0045,40.0045,39.9281,39.9759,36640.0
2015-08-03 15:15:00,41.87,41.87,41.77,41.85,53820.0,39.995,39.995,39.8995,39.9759,53820.0
2015-08-03 15:20:00,41.85,41.95,41.8,41.92,89488.0,39.9759,40.0714,39.9281,40.0427,89488.0
2015-08-03 15:25:00,41.91,41.95,41.83,41.83,74614.0,40.0332,40.0714,39.9568,39.9568,74614.0
2015-08-03 15:30:00,41.85,41.92,41.77,41.88,125238.0,39.9759,40.0427,39.8995,40.0045,125238.0
2015-08-03 15:35:00,41.86,42.06,41.86,42.06,152342.0,39.9854,40.1765,39.9854,40.1765,152342.0
2015-08-03 15:40:00,42.07,42.22,42.03,42.15,221784.0,40.186,40.3293,40.1478,40.2624,221784.0
2015-08-03 15:45:00,42.15,42.15,42.01,42.09,82570.0,40.2624,40.2624,40.1287,40.2051,82570.0
2015-08-03 15:50:00,42.09,42.11,42.0,42.06,94130.0,40.2051,40.2242,40.1192,40.1765,94130.0
2015-08-03 15:55:00,42.06,42.3,42.02,42.29,437334.0,40.1765,40.4057,40.1383,40.3962,437334.0
2015-08-04 09:30:00,42.37,42.59,42.28,42.36,200914.0,40.4726,40.6827,40.3866,40.463,200914.0
2015-08-04 09:35:00,42.34,42.57,42.09,42.09,157988.0,40.4439,40.6636,40.2051,40.2051,157988.0
2015-08-04 09:40:00,42.09,42.56,42.09,42.53,189196.0,40.2051,40.6541,40.2051,40.6254,189196.0
2015-08-04 09:45:00,42.52,42.83,42.42,42.83,294922.0,40.6159,40.912,40.5204,40.912,294922.0
2015-08-04 09:50:00,42.8,42.91,42.7,42.77,144130.0,40.8833,40.9884,40.7878,40.8547,144130.0
2015-08-04 09:55:00,42.74,42.8,42.65,42.72,70842.0,40.826,40.8833,40.7401,40.8069,70842.0
2015-08-04 10:00:00,42.74,42.79,42.56,42.66,95062.0,40.826,40.8738,40.6541,40.7496,95062.0
2015-08-04 10:05:00,42.67,42.88,42.58,42.83,192438.0,40.7592,40.9598,40.6732,40.912,192438.0
2015-08-04 10:10:00,42.82,42.94,42.59,42.82,266846.0,40.9024,41.0171,40.6827,40.9024,266846.0
2015-08-04 10:15:00,42.83,42.84,42.65,42.77,108388.0,40.912,40.9215,40.7401,40.8547,108388.0
2015-08-04 10:20:00,42.75,42.88,42.67,42.73,130858.0,40.8356,40.9598,40.7592,40.8165,130858.0
2015-08-04 10:25:00,42.74,42.85,42.72,42.77,121012.0,40.826,40.9311,40.8069,40.8547,121012.0
2015-08-04 10:30:00,42.8,42.82,42.71,42.8,53482.0,40.8833,40.9024,40.7974,40.8833,53482.0
2015-08-04 10:35:00,42.77,42.86,42.74,42.75,89662.0,40.8547,40.9407,40.826,40.8356,89662.0
2015-08-04 10:40:00,42.77,42.81,42.65,42.77,108380.0,40.8547,40.8929,40.7401,40.8547,108380.0
2015-08-04 10:45:00,42.77,42.85,42.71,42.73,90390.0,40.8547,40.9311,40.7974,40.8165,90390.0
2015-08-04 10:50:00,42.76,42.78,42.61,42.63,74828.0,40.8451,40.8642,40.7018,40.721,74828.0
2015-08-04 10:55:00,42.65,42.66,42.45,42.5,212764.0,40.7401,40.7496,40.549,40.5968,212764.0
2015-08-04 11:00:00,42.49,42.63,42.48,42.56,119852.0,40.5872,40.721,40.5777,40.6541,119852.0
2015-08-04 11:05:00,42.57,42.64,42.52,42.56,83232.0,40.6636,40.7305,40.6159,40.6541,83232.0
2015-08-04 11:10:00,42.54,42.67,42.54,42.63,58346.0,40.635,40.7592,40.635,40.721,58346.0
2015-08-04 11:15:00,42.61,42.63,42.5,42.56,48314.0,40.7018,40.721,40.5968,40.6541,48314.0
2015-08-04 11:20:00,42.52,42.58,42.52,42.57,55298.0,40.6159,40.6732,40.6159,40.6636,55298.0
2015-08-04 11:25:00,42.56,42.56,42.44,42.56,59650.0,40.6541,40.6541,40.5395,40.6541,59650.0
2015-08-04 11:30:00,42.56,42.57,42.46,42.47,30200.0,40.6541,40.6636,40.5586,40.5681,30200.0
2015-08-04 11:35:00,42.49,42.52,42.45,42.47,84358.0,40.5872,40.6159,40.549,40.5681,84358.0
2015-08-04 11:40:00,42.48,42.59,42.48,42.52,40374.0,40.5777,40.6827,40.5777,40.6159,40374.0
2015-08-04 11:45:00,42.52,42.52,42.39,42.42,54658.0,40.6159,40.6159,40.4917,40.5204,54658.0
2015-08-04 11:50:00,42.41,42.43,42.28,42.32,79192.0,40.5108,40.5299,40.3866,40.4248,79192.0
2015-08-04 11:55:00,42.32,42.37,42.25,42.37,97712.0,40.4248,40.4726,40.358,40.4726,97712.0
2015-08-04 12:00:00,42.36,42.43,42.35,42.43,24946.0,40.463,40.5299,40.4535,40.5299,24946.0
2015-08-04 12:05:00,42.44,42.52,42.42,42.52,35936.0,40.5395,40.6159,40.5204,40.6159,35936.0
2015-08-04 12:10:00,42.52,42.56,42.46,42.52,34434.0,40.6159,40.6541,40.5586,40.6159,34434.0
2015-08-04 12:15:00,42.52,42.52,42.4,42.42,8980.0,40.6159,40.6159,40.5013,40.5204,8980.0
2015-08-04 12:20:00,42.4,42.42,42.33,42.33,17342.0,40.5013,40.5204,40.4344,40.4344,17342.0
2015-08-04 12:25:00,42.34,42.38,42.26,42.27,78012.0,40.4439,40.4821,40.3675,40.3771,78012.0
2015-08-04 12:30:00,42.27,42.34,42.27,42.34,28258.0,40.3771,40.4439,40.3771,40.4439,28258.0
2015-08-04 12:35:00,42.31,42.33,42.27,42.27,36340.0,40.4153,40.4344,40.3771,40.3771,36340.0
2015-08-04 12:40:00,42.27,42.27,42.04,42.05,93192.0,40.3771,40.3771,40.1574,40.1669,93192.0
2015-08-04 12:45:00,42.04,42.08,42.01,42.04,116252.0,40.1574,40.1956,40.1287,40.1574,116252.0
2015-08-04 12:50:00,42.04,42.04,41.92,41.98,81494.0,40.1574,40.1574,40.0427,40.1001,81494.0
2015-08-04 12:55:00,41.95,41.97,41.82,41.91,95992.0,40.0714,40.0905,39.9472,40.0332,95992.0
2015-08-04 13:00:00,41.92,41.93,41.84,41.91,80786.0,40.0427,40.0523,39.9663,40.0332,80786.0
2015-08-04 13:05:00,41.92,41.96,41.85,41.95,49250.0,40.0427,40.081,39.9759,40.0714,49250.0
2015-08-04 13:10:00,41.95,41.97,41.89,41.93,30344.0,40.0714,40.0905,40.0141,40.0523,30344.0
2015-08-04 13:15:00,41.94,42.09,41.94,42.05,54476.0,40.0619,40.2051,40.0619,40.1669,54476.0
2015-08-04 13:20:00,42.07,42.08,41.96,41.96,36808.0,40.186,40.1956,40.081,40.081,36808.0
2015-08-04 13:25:00,41.96,42.04,41.95,41.97,32970.0,40.081,40.1574,40.0714,40.0905,32970.0
2015-08-04 13:30:00,42.02,42.14,42.02,42.09,56574.0,40.1383,40.2529,40.1383,40.2051,56574.0
2015-08-04 13:35:00,42.07,42.1,41.96,42.01,59912.0,40.186,40.2147,40.081,40.1287,59912.0
2015-08-04 13:40:00,42.01,42.01,41.88,41.92,56796.0,40.1287,40.1287,40.0045,40.0427,56796.0
2015-08-04 13:45:00,41.93,41.99,41.74,41.78,107054.0,40.0523,40.1096,39.8708,39.909,107054.0
2015-08-04 13:50:00,41.78,41.81,41.72,41.77,96020.0,39.909,39.9377,39.8517,39.8995,96020.0
2015-08-04 13:55:00,41.77,41.88,41.76,41.85,91844.0,39.8995,40.0045,39.8899,39.9759,91844.0
2015-08-04 14:00:00,41.84,41.86,41.8,41.82,61354.0,39.9663,39.9854,39.9281,39.9472,61354.0
2015-08-04 14:05:00,41.82,41.85,41.67,41.68,136050.0,39.9472,39.9759,39.8039,39.8135,136050.0
2015-08-04 14:10:00,41.69,41.69,41.56,41.68,91868.0,39.823,39.823,39.6989,39.8135,91868.0
2015-08-04 14:15:00,41.66,41.74,41.64,41.73,59530.0,39.7944,39.8708,39.7753,39.8613,59530.0
2015-08-04 14:20:00,41.74,41.78,41.72,41.74,65664.0,39.8708,39.909,39.8517,39.8708,65664.0
2015-08-04 14:25:00,41.75,41.83,41.7,41.83,65362.0,39.8804,39.9568,39.8326,39.9568,65362.0
2015-08-04 14:30:00,41.83,41.84,41.8,41.84,57560.0,39.9568,39.9663,39.9281,39.9663,57560.0
2015-08-04 14:35:00,41.82,41.98,41.8,41.95,87200.0,39.9472,40.1001,39.9281,40.0714,87200.0
2015-08-04 14:40:00,41.96,42.01,41.92,41.99,64580.0,40.081,40.1287,40.0427,40.1096,64580.0
2015-08-04 14:45:00,41.99,42.08,41.96,42.07,74244.0,40.1096,40.1956,40.081,40.186,74244.0
2015-08-04 14:50:00,42.08,42.08,41.99,41.99,71972.0,40.1956,40.1956,40.1096,40.1096,71972.0
2015-08-04 14:55:00,41.99,42.01,41.93,41.99,76448.0,40.1096,40.1287,40.0523,40.1096,76448.0
2015-08-04 15:00:00,41.99,42.06,41.91,41.93,69902.0,40.1096,40.1765,40.0332,40.0523,69902.0
2015-08-04 15:05:00,41.93,42.01,41.91,41.93,74310.0,40.0523,40.1287,40.0332,40.0523,74310.0
2015-08-04 15:10:00,41.92,41.93,41.83,41.88,46486.0,40.0427,40.0523,39.9568,40.0045,46486.0
2015-08-04 15:15:00,41.88,41.93,41.81,41.85,40674.0,40.0045,40.0523,39.9377,39.9759,40674.0
2015-08-04 15:20:00,41.87,41.96,41.85,41.95,43890.0,39.995,40.081,39.9759,40.0714,43890.0
2015-08-04 15:25:00,41.95,41.96,41.87,41.91,60812.0,40.0714,40.081,39.995,40.0332,60812.0
2015-08-04 15:30:00,41.91,42.01,41.88,42.0,156570.0,40.0332,40.1287,40.0045,40.1192,156570.0
2015-08-04 15:35:00,41.99,41.99,41.82,41.82,86770.0,40.1096,40.1096,39.9472,39.9472,86770.0
2015-08-04 15:40:00,41.83,41.87,41.75,41.85,95820.0,39.9568,39.995,39.8804,39.9759,95820.0
2015-08-04 15:45:00,41.86,41.9,41.77,41.87,82212.0,39.9854,40.0236,39.8995,39.995,82212.0
2015-08-04 15:50:00,41.85,41.85,41.77,41.77,61344.0,39.9759,39.9759,39.8995,39.8995,61344.0
2015-08-04 15:55:00,41.77,42.01,41.75,41.99,231504.0,39.8995,40.1287,39.8804,40.1096,231504.0
2015-08-05 09:30:00,42.6,42.85,42.53,42.79,330228.0,40.6923,40.9311,40.6254,40.8738,330228.0
2015-08-05 09:35:00,42.83,43.22,42.83,43.13,491584.0,40.912,41.2845,40.912,41.1986,491584.0
2015-08-05 09:40:00,43.13,43.27,43.05,43.13,220288.0,41.1986,41.3323,41.1221,41.1986,220288.0
2015-08-05 09:45:00,43.13,43.35,43.12,43.34,246258.0,41.1986,41.4087,41.189,41.3992,246258.0
2015-08-05 09:50:00,43.35,43.4,43.21,43.29,167982.0,41.4087,41.4565,41.275,41.3514,167982.0
2015-08-05 09:55:00,43.35,43.35,43.12,43.18,68242.0,41.4087,41.4087,41.189,41.2463,68242.0
2015-08-05 10:00:00,43.17,43.25,43.04,43.19,211186.0,41.2368,41.3132,41.1126,41.2559,211186.0
2015-08-05 10:05:00,43.22,43.29,43.17,43.27,103304.0,41.2845,41.3514,41.2368,41.3323,103304.0
2015-08-05 10:10:00,43.27,43.34,43.21,43.29,113396.0,41.3323,41.3992,41.275,41.3514,113396.0
2015-08-05 10:15:00,43.3,43.31,43.17,43.27,67960.0,41.3609,41.3705,41.2368,41.3323,67960.0
2015-08-05 10:20:00,43.25,43.41,43.25,43.32,106812.0,41.3132,41.466,41.3132,41.3801,106812.0
2015-08-05 10:25:00,43.35,43.47,43.35,43.44,101514.0,41.4087,41.5233,41.4087,41.4947,101514.0
2015-08-05 10:30:00,43.46,43.52,43.39,43.42,153088.0,41.5138,41.5711,41.4469,41.4756,153088.0
2015-08-05 10:35:00,43.41,43.47,43.33,43.35,116126.0,41.466,41.5233,41.3896,41.4087,116126.0
2015-08-05 10:40:00,43.35,43.37,43.21,43.27,86850.0,41.4087,41.4278,41.275,41.3323,86850.0
2015-08-05 10:45:00,43.26,43.33,43.22,43.26,56560.0,41.3227,41.3896,41.2845,41.3227,56560.0
2015-08-05 10:50:00,43.26,43.34,43.24,43.3,43524.0,41.3227,41.3992,41.3036,41.3609,43524.0
2015-08-05 10:55:00,43.3,43.33,43.15,43.16,100110.0,41.3609,41.3896,41.2177,41.2272,100110.0
2015-08-05 11:00:00,43.15,43.3,43.15,43.25,43980.0,41.2177,41.3609,41.2177,41.3132,43980.0
2015-08-05 11:05:00,43.26,43.3,43.2,43.27,42406.0,41.3227,41.3609,41.2654,41.3323,42406.0
2015-08-05 11:10:00,43.26,43.29,43.2,43.29,25818.0,41.3227,41.3514,41.2654,41.3514,25818.0
2015-08-05 11:15:00,43.3,43.35,43.27,43.3,53534.0,41.3609,41.4087,41.3323,41.3609,53534.0
2015-08-05 11:20:00,43.29,43.32,43.26,43.32,14000.0,41.3514,41.3801,41.3227,41.3801,14000.0
2015-08-05 11:25:00,43.33,43.33,43.19,43.24,45864.0,41.3896,41.3896,41.2559,41.3036,45864.0
2015-08-05 11:30:00,43.27,43.28,43.16,43.16,29956.0,41.3323,41.3418,41.2272,41.2272,29956.0
2015-08-05 11:35:00,43.16,43.18,43.07,43.07,61110.0,41.2272,41.2463,41.1412,41.1412,61110.0
2015-08-05 11:40:00,43.06,43.09,43.0,43.04,129584.0,41.1317,41.1604,41.0744,41.1126,129584.0
2015-08-05 11:45:00,43.05,43.06,42.98,43.04,42474.0,41.1221,41.1317,41.0553,41.1126,42474.0
2015-08-05 11:50:00,43.02,43.02,42.85,42.85,59806.0,41.0935,41.0935,40.9311,40.9311,59806.0
2015-08-05 11:55:00,42.85,42.88,42.68,42.74,153166.0,40.9311,40.9598,40.7687,40.826,153166.0
2015-08-05 12:00:00,42.73,42.8,42.69,42.78,72302.0,40.8165,40.8833,40.7783,40.8642,72302.0
2015-08-05 12:05:00,42.82,42.82,42.73,42.74,19896.0,40.9024,40.9024,40.8165,40.826,19896.0
2015-08-05 12:10:00,42.74,42.79,42.7,42.71,29312.0,40.826,40.8738,40.7878,40.7974,29312.0
2015-08-05 12:15:00,42.7,42.7,42.34,42.37,195908.0,40.7878,40.7878,40.4439,40.4726,195908.0
2015-08-05 12:20:00,42.38,42.49,42.25,42.25,118926.0,40.4821,40.5872,40.358,40.358,118926.0
2015-08-05 12:25:00,42.24,42.26,42.1,42.2,118548.0,40.3484,40.3675,40.2147,40.3102,118548.0
2015-08-05 12:30:00,42.18,42.2,42.13,42.19,72048.0,40.2911,40.3102,40.2433,40.3007,72048.0
2015-08-05 12:35:00,42.17,42.31,42.15,42.22,77698.0,40.2816,40.4153,40.2624,40.3293,77698.0
2015-08-05 12:40:00,42.22,42.24,42.05,42.23,90566.0,40.3293,40.3484,40.1669,40.3389,90566.0
2015-08-05 12:45:00,42.21,42.4,42.21,42.38,63232.0,40.3198,40.5013,40.3198,40.4821,63232.0
2015-08-05 12:50:00,42.34,42.34,42.19,42.24,58634.0,40.4439,40.4439,40.3007,40.3484,58634.0
2015-08-05 12:55:00,42.24,42.45,42.24,42.43,104740.0,40.3484,40.549,40.3484,40.5299,104740.0
2015-08-05 13:00:00,42.44,42.45,42.15,42.18,60296.0,40.5395,40.549,40.2624,40.2911,60296.0
2015-08-05 13:05:00,42.19,42.23,42.13,42.16,34106.0,40.3007,40.3389,40.2433,40.272,34106.0
2015-08-05 13:10:00,42.18,42.18,41.97,42.01,147916.0,40.2911,40.2911,40.0905,40.1287,147916.0
2015-08-05 13:15:00,41.99,42.09,41.88,41.95,170032.0,40.1096,40.2051,40.0045,40.0714,170032.0
2015-08-05 13:20:00,41.92,42.09,41.89,42.04,87370.0,40.0427,40.2051,40.0141,40.1574,87370.0
2015-08-05 13:25:00,42.06,42.07,41.95,42.06,56042.0,40.1765,40.186,40.0714,40.1765,56042.0
2015-08-05 13:30:00,42.06,42.07,41.93,41.94,51304.0,40.1765,40.186,40.0523,40.0619,51304.0
2015-08-05 13:35:00,41.97,42.1,41.96,42.08,54900.0,40.0905,40.2147,40.081,40.1956,54900.0
2015-08-05 13:40:00,42.08,42.24,42.07,42.24,96558.0,40.1956,40.3484,40.186,40.3484,96558.0
2015-08-05 13:45:00,42.23,42.3,42.21,42.27,103128.0,40.3389,40.4057,40.3198,40.3771,103128.0
2015-08-05 13:50:00,42.29,42.29,42.09,42.09,62362.0,40.3962,40.3962,40.2051,40.2051,62362.0
2015-08-05 13:55:00,42.09,42.22,42.09,42.18,48968.0,40.2051,40.3293,40.2051,40.2911,48968.0
2015-08-05 14:00:00,42.17,42.3,42.15,42.26,88210.0,40.2816,40.4057,40.2624,40.3675,88210.0
2015-08-05 14:05:00,42.26,42.34,42.26,42.29,58876.0,40.3675,40.4439,40.3675,40.3962,58876.0
2015-08-05 14:10:00,42.28,42.31,42.23,42.3,57694.0,40.3866,40.4153,40.3389,40.4057,57694.0
2015-08-05 14:15:00,42.3,42.33,42.24,42.31,43290.0,40.4057,40.4344,40.3484,40.4153,43290.0
2015-08-05 14:20:00,42.33,42.38,42.32,42.38,72260.0,40.4344,40.4821,40.4248,40.4821,72260.0
2015-08-05 14:25:00,42.39,42.44,42.37,42.43,44998.0,40.4917,40.5395,40.4726,40.5299,44998.0
2015-08-05 14:30:00,42.44,42.47,42.38,42.45,58650.0,40.5395,40.5681,40.4821,40.549,58650.0
2015-08-05 14:35:00,42.45,42.5,42.44,42.46,65784.0,40.549,40.5968,40.5395,40.5586,65784.0
2015-08-05 14:40:00,42.46,42.48,42.31,42.38,89862.0,40.5586,40.5777,40.4153,40.4821,89862.0
2015-08-05 14:45:00,42.37,42.48,42.35,42.47,55074.0,40.4726,40.5777,40.4535,40.5681,55074.0
2015-08-05 14:50:00,42.48,42.48,42.33,42.33,64078.0,40.5777,40.5777,40.4344,40.4344,64078.0
2015-08-05 14:55:00,42.32,42.34,42.18,42.24,107590.0,40.4248,40.4439,40.2911,40.3484,107590.0
2015-08-05 15:00:00,42.24,42.37,42.23,42.36,69680.0,40.3484,40.4726,40.3389,40.463,69680.0
2015-08-05 15:05:00,42.35,42.41,42.33,42.4,49596.0,40.4535,40.5108,40.4344,40.5013,49596.0
2015-08-05 15:10:00,42.41,42.58,42.41,42.48,145612.0,40.5108,40.6732,40.5108,40.5777,145612.0
2015-08-05 15:15:00,42.49,42.49,42.3,42.31,89356.0,40.5872,40.5872,40.4057,40.4153,89356.0
2015-08-05 15:20:00,42.3,42.42,42.3,42.38,214144.0,40.4057,40.5204,40.4057,40.4821,214144.0
2015-08-05 15:25:00,42.38,42.4,42.3,42.32,62124.0,40.4821,40.5013,40.4057,40.4248,62124.0
2015-08-05 15:30:00,42.31,42.31,42.23,42.26,57776.0,40.4153,40.4153,40.3389,40.3675,57776.0
2015-08-05 15:35:00,42.26,42.3,42.21,42.23,32450.0,40.3675,40.4057,40.3198,40.3389,32450.0
2015-08-05 15:40:00,42.22,42.28,42.17,42.19,73856.0,40.3293,40.3866,40.2816,40.3007,73856.0
2015-08-05 15:45:00,42.18,42.24,42.11,42.18,151702.0,40.2911,40.3484,40.2242,40.2911,151702.0
2015-08-05 15:50:00,42.18,42.21,42.1,42.2,172534.0,40.2911,40.3198,40.2147,40.3102,172534.0
2015-08-05 15:55:00,42.19,42.28,42.17,42.28,286846.0,40.3007,40.3866,40.2816,40.3866,286846.0
2015-08-06 09:30:00,42.44,42.62,42.38,42.43,243142.0,40.5395,40.7114,40.4821,40.5299,243142.0
2015-08-06 09:35:00,42.38,42.38,41.79,41.95,260706.0,40.4821,40.4821,39.9186,40.0714,260706.0
2015-08-06 09:40:00,41.93,41.98,41.77,41.91,169610.0,40.0523,40.1001,39.8995,40.0332,169610.0
2015-08-06 09:45:00,41.88,42.04,41.84,42.02,217524.0,40.0045,40.1574,39.9663,40.1383,217524.0
2015-08-06 09:50:00,42.02,42.02,41.68,41.69,193782.0,40.1383,40.1383,39.8135,39.823,193782.0
2015-08-06 09:55:00,41.71,41.76,41.62,41.75,159098.0,39.8422,39.8899,39.7562,39.8804,159098.0
2015-08-06 10:00:00,41.74,41.74,41.51,41.62,144660.0,39.8708,39.8708,39.6511,39.7562,144660.0
2015-08-06 10:05:00,41.6,41.66,41.51,41.55,93004.0,39.7371,39.7944,39.6511,39.6893,93004.0
2015-08-06 10:10:00,41.52,41.74,41.51,41.66,129386.0,39.6607,39.8708,39.6511,39.7944,129386.0
2015-08-06 10:15:00,41.65,41.7,41.48,41.54,98136.0,39.7848,39.8326,39.6225,39.6798,98136.0
2015-08-06 10:20:00,41.53,41.53,41.07,41.16,311540.0,39.6702,39.6702,39.2308,39.3168,311540.0
2015-08-06 10:25:00,41.17,41.3,41.16,41.19,129712.0,39.3263,39.4505,39.3168,39.3454,129712.0
2015-08-06 10:30:00,41.2,41.29,41.09,41.26,90402.0,39.355,39.441,39.2499,39.4123,90402.0
2015-08-06 10:35:00,41.26,41.47,41.21,41.42,134328.0,39.4123,39.6129,39.3645,39.5651,134328.0
2015-08-06 10:40:00,41.41,41.59,41.34,41.56,199600.0,39.5556,39.7275,39.4887,39.6989,199600.0
2015-08-06 10:45:00,41.57,41.7,41.45,41.63,126022.0,39.7084,39.8326,39.5938,39.7657,126022.0
2015-08-06 10:50:00,41.65,41.69,41.51,41.55,74264.0,39.7848,39.823,39.6511,39.6893,74264.0
2015-08-06 10:55:00,41.54,41.55,41.39,41.43,55594.0,39.6798,39.6893,39.5365,39.5747,55594.0
2015-08-06 11:00:00,41.43,41.46,41.3,41.34,84906.0,39.5747,39.6033,39.4505,39.4887,84906.0
2015-08-06 11:05:00,41.34,41.35,41.2,41.24,85076.0,39.4887,39.4983,39.355,39.3932,85076.0
2015-08-06 11:10:00,41.23,41.23,41.01,41.04,214846.0,39.3836,39.3836,39.1735,39.2022,214846.0
2015-08-06 11:15:00,41.04,41.13,41.01,41.11,185010.0,39.2022,39.2881,39.1735,39.269,185010.0
2015-08-06 11:20:00,41.1,41.21,41.04,41.05,115890.0,39.2595,39.3645,39.2022,39.2117,115890.0
2015-08-06 11:25:00,41.08,41.08,40.77,40.82,406006.0,39.2404,39.2404,38.9442,38.992,406006.0
2015-08-06 11:30:00,40.84,40.85,40.64,40.67,203306.0,39.0111,39.0207,38.8201,38.8487,203306.0
2015-08-06 11:35:00,40.68,40.69,40.51,40.52,145916.0,38.8583,38.8678,38.6959,38.7054,145916.0
2015-08-06 11:40:00,40.51,40.67,40.46,40.59,219638.0,38.6959,38.8487,38.6481,38.7723,219638.0
2015-08-06 11:45:00,40.59,40.62,40.42,40.56,153338.0,38.7723,38.801,38.6099,38.7437,153338.0
2015-08-06 11:50:00,40.54,40.54,40.38,40.4,136230.0,38.7245,38.7245,38.5717,38.5908,136230.0
2015-08-06 11:55:00,40.39,40.44,40.08,40.16,315884.0,38.5813,38.629,38.2851,38.3616,315884.0
2015-08-06 12:00:00,40.13,40.26,40.06,40.22,333014.0,38.3329,38.4571,38.266,38.4189,333014.0
2015-08-06 12:05:00,40.2,40.24,40.1,40.23,88190.0,38.3998,38.438,38.3043,38.4284,88190.0
2015-08-06 12:10:00,40.23,40.24,40.08,40.19,112004.0,38.4284,38.438,38.2851,38.3902,112004.0
2015-08-06 12:15:00,40.21,40.22,39.91,39.93,282028.0,38.4093,38.4189,38.1228,38.1419,282028.0
2015-08-06 12:20:00,39.96,39.97,39.76,39.9,251186.0,38.1705,38.1801,37.9795,38.1132,251186.0
2015-08-06 12:25:00,39.91,40.15,39.9,40.13,126690.0,38.1228,38.352,38.1132,38.3329,126690.0
2015-08-06 12:30:00,40.13,40.13,39.93,39.93,103302.0,38.3329,38.3329,38.1419,38.1419,103302.0
2015-08-06 12:35:00,39.93,39.99,39.75,39.78,157960.0,38.1419,38.1992,37.9699,37.9986,157960.0
2015-08-06 12:40:00,39.79,39.96,39.66,39.84,104028.0,38.0081,38.1705,37.884,38.0559,104028.0
2015-08-06 12:45:00,39.83,39.97,39.74,39.91,219380.0,38.0463,38.1801,37.9604,38.1228,219380.0
2015-08-06 12:50:00,39.88,40.02,39.88,39.97,69382.0,38.0941,38.2278,38.0941,38.1801,69382.0
2015-08-06 12:55:00,39.96,39.96,39.82,39.9,89844.0,38.1705,38.1705,38.0368,38.1132,89844.0
2015-08-06 13:00:00,39.88,39.9,39.77,39.85,70968.0,38.0941,38.1132,37.989,38.0654,70968.0
2015-08-06 13:05:00,39.86,39.94,39.84,39.85,84386.0,38.075,38.1514,38.0559,38.0654,84386.0
2015-08-06 13:10:00,39.88,40.0,39.8,39.99,83786.0,38.0941,38.2087,38.0177,38.1992,83786.0
2015-08-06 13:15:00,39.99,40.01,39.89,40.0,104770.0,38.1992,38.2183,38.1037,38.2087,104770.0
2015-08-06 13:20:00,40.01,40.29,39.98,40.26,226898.0,38.2183,38.4857,38.1896,38.4571,226898.0
2015-08-06 13:25:00,40.25,40.4,40.24,40.3,180092.0,38.4475,38.5908,38.438,38.4953,180092.0
2015-08-06 13:30:00,40.33,40.38,40.29,40.3,58014.0,38.524,38.5717,38.4857,38.4953,58014.0
2015-08-06 13:35:00,40.31,40.4,40.22,40.24,96982.0,38.5048,38.5908,38.4189,38.438,96982.0
2015-08-06 13:40:00,40.24,40.34,40.22,40.34,42788.0,38.438,38.5335,38.4189,38.5335,42788.0
2015-08-06 13:45:00,40.31,40.52,40.3,40.49,120028.0,38.5048,38.7054,38.4953,38.6768,120028.0
2015-08-06 13:50:00,40.5,40.5,40.35,40.42,117402.0,38.6863,38.6863,38.5431,38.6099,117402.0
2015-08-06 13:55:00,40.41,40.43,40.34,40.35,36420.0,38.6004,38.6195,38.5335,38.5431,36420.0
2015-08-06 14:00:00,40.34,40.35,40.14,40.16,88320.0,38.5335,38.5431,38.3425,38.3616,88320.0
2015-08-06 14:05:00,40.16,40.28,40.15,40.27,62604.0,38.3616,38.4762,38.352,38.4666,62604.0
2015-08-06 14:10:00,40.28,40.31,40.22,40.27,49590.0,38.4762,38.5048,38.4189,38.4666,49590.0
2015-08-06 14:15:00,40.27,40.37,40.2,40.33,37980.0,38.4666,38.5622,38.3998,38.524,37980.0
2015-08-06 14:20:00,40.33,40.59,40.31,40.57,158094.0,38.524,38.7723,38.5048,38.7532,158094.0
2015-08-06 14:25:00,40.56,40.87,40.55,40.74,258968.0,38.7437,39.0398,38.7341,38.9156,258968.0
2015-08-06 14:30:00,40.77,40.83,40.63,40.66,89458.0,38.9442,39.0016,38.8105,38.8392,89458.0
2015-08-06 14:35:00,40.7,40.71,40.6,40.69,41220.0,38.8774,38.8869,38.7819,38.8678,41220.0
2015-08-06 14:40:00,40.69,40.74,40.68,40.68,30210.0,38.8678,38.9156,38.8583,38.8583,30210.0
2015-08-06 14:45:00,40.69,40.74,40.69,40.7,24004.0,38.8678,38.9156,38.8678,38.8774,24004.0
2015-08-06 14:50:00,40.7,40.71,40.55,40.56,45290.0,38.8774,38.8869,38.7341,38.7437,45290.0
2015-08-06 14:55:00,40.57,40.6,40.48,40.57,126380.0,38.7532,38.7819,38.6672,38.7532,126380.0
2015-08-06 15:00:00,40.61,40.65,40.57,40.63,39236.0,38.7914,38.8296,38.7532,38.8105,39236.0
2015-08-06 15:05:00,40.65,40.67,40.54,40.56,46880.0,38.8296,38.8487,38.7245,38.7437,46880.0
2015-08-06 15:10:00,40.55,40.65,40.54,40.62,39832.0,38.7341,38.8296,38.7245,38.801,39832.0
2015-08-06 15:15:00,40.61,40.72,40.55,40.72,56902.0,38.7914,38.8965,38.7341,38.8965,56902.0
2015-08-06 15:20:00,40.71,40.79,40.58,40.62,64374.0,38.8869,38.9634,38.7628,38.801,64374.0
2015-08-06 15:25:00,40.62,40.63,40.49,40.53,78102.0,38.801,38.8105,38.6768,38.715,78102.0
2015-08-06 15:30:00,40.52,40.52,40.38,40.46,102504.0,38.7054,38.7054,38.5717,38.6481,102504.0
2015-08-06 15:35:00,40.46,40.51,40.3,40.47,96200.0,38.6481,38.6959,38.4953,38.6577,96200.0
2015-08-06 15:40:00,40.48,40.67,40.45,40.6,98150.0,38.6672,38.8487,38.6386,38.7819,98150.0
2015-08-06 15:45:00,40.6,40.7,40.6,40.65,134552.0,38.7819,38.8774,38.7819,38.8296,134552.0
2015-08-06 15:50:00,40.65,40.69,40.6,40.6,113930.0,38.8296,38.8678,38.7819,38.7819,113930.0
2015-08-06 15:55:00,40.6,40.67,40.52,40.59,259064.0,38.7819,38.8487,38.7054,38.7723,259064.0
2015-08-07 09:30:00,40.04,40.15,39.79,39.83,269478.0,38.2469,38.352,38.0081,38.0463,269478.0
2015-08-07 09:35:00,39.82,39.95,39.71,39.83,367524.0,38.0368,38.161,37.9317,38.0463,367524.0
2015-08-07 09:40:00,39.83,40.21,39.81,40.01,257146.0,38.0463,38.4093,38.0272,38.2183,257146.0
2015-08-07 09:45:00,40.01,40.06,39.8,39.93,191530.0,38.2183,38.266,38.0177,38.1419,191530.0
2015-08-07 09:50:00,39.93,40.21,39.62,40.21,291878.0,38.1419,38.4093,37.8457,38.4093,291878.0
2015-08-07 09:55:00,40.22,40.35,40.13,40.24,131120.0,38.4189,38.5431,38.3329,38.438,131120.0
2015-08-07 10:00:00,40.24,40.24,39.85,39.97,183330.0,38.438,38.438,38.0654,38.1801,183330.0
2015-08-07 10:05:00,39.94,40.06,39.81,39.93,123320.0,38.1514,38.266,38.0272,38.1419,123320.0
2015-08-07 10:10:00,39.95,40.05,39.88,39.98,137126.0,38.161,38.2565,38.0941,38.1896,137126.0
2015-08-07 10:15:00,39.96,40.07,39.86,39.86,36602.0,38.1705,38.2756,38.075,38.075,36602.0
2015-08-07 10:20:00,39.84,39.91,39.69,39.7,84258.0,38.0559,38.1228,37.9126,37.9222,84258.0
2015-08-07 10:25:00,39.69,39.77,39.48,39.65,320494.0,37.9126,37.989,37.712,37.8744,320494.0
2015-08-07 10:30:00,39.62,39.87,39.54,39.87,144878.0,37.8457,38.0845,37.7693,38.0845,144878.0
2015-08-07 10:35:00,39.87,40.02,39.83,40.02,103692.0,38.0845,38.2278,38.0463,38.2278,103692.0
2015-08-07 10:40:00,40.01,40.1,39.91,39.94,152678.0,38.2183,38.3043,38.1228,38.1514,152678.0
2015-08-07 10:45:00,40.0,40.15,39.82,40.07,89862.0,38.2087,38.352,38.0368,38.2756,89862.0
2015-08-07 10:50:00,40.1,40.19,39.88,39.89,90504.0,38.3043,38.3902,38.0941,38.1037,90504.0
2015-08-07 10:55:00,39.89,39.98,39.81,39.95,34524.0,38.1037,38.1896,38.0272,38.161,34524.0
2015-08-07 11:00:00,39.94,40.05,39.84,39.85,86176.0,38.1514,38.2565,38.0559,38.0654,86176.0
2015-08-07 11:05:00,39.84,39.95,39.82,39.83,37500.0,38.0559,38.161,38.0368,38.0463,37500.0
2015-08-07 11:10:00,39.83,39.87,39.56,39.57,150912.0,38.0463,38.0845,37.7884,37.798,150912.0
2015-08-07 11:15:00,39.56,39.62,39.34,39.38,254658.0,37.7884,37.8457,37.5783,37.6165,254658.0
2015-08-07 11:20:00,39.38,39.5,39.34,39.48,181208.0,37.6165,37.7311,37.5783,37.712,181208.0
2015-08-07 11:25:00,39.47,39.58,39.41,39.52,134014.0,37.7025,37.8075,37.6451,37.7502,134014.0
2015-08-07 11:30:00,39.51,39.52,39.4,39.45,188124.0,37.7407,37.7502,37.6356,37.6834,188124.0
2015-08-07 11:35:00,39.45,39.46,39.3,39.33,97232.0,37.6834,37.6929,37.5401,37.5687,97232.0
2015-08-07 11:40:00,39.33,39.49,39.33,39.49,85162.0,37.5687,37.7216,37.5687,37.7216,85162.0
2015-08-07 11:45:00,39.48,39.56,39.43,39.44,97860.0,37.712,37.7884,37.6643,37.6738,97860.0
2015-08-07 11:50:00,39.46,39.59,39.4,39.41,61802.0,37.6929,37.8171,37.6356,37.6451,61802.0
2015-08-07 11:55:00,39.4,39.52,39.33,39.5,67832.0,37.6356,37.7502,37.5687,37.7311,67832.0
2015-08-07 12:00:00,39.52,39.65,39.52,39.52,112646.0,37.7502,37.8744,37.7502,37.7502,112646.0
2015-08-07 12:05:00,39.54,39.64,39.51,39.62,45200.0,37.7693,37.8648,37.7407,37.8457,45200.0
2015-08-07 12:10:00,39.62,39.63,39.55,39.59,32436.0,37.8457,37.8553,37.7789,37.8171,32436.0
2015-08-07 12:15:00,39.6,39.61,39.54,39.59,33922.0,37.8266,37.8362,37.7693,37.8171,33922.0
2015-08-07 12:20:00,39.58,39.58,39.44,39.51,83818.0,37.8075,37.8075,37.6738,37.7407,83818.0
2015-08-07 12:25:00,39.52,39.62,39.49,39.49,61352.0,37.7502,37.8457,37.7216,37.7216,61352.0
2015-08-07 12:30:00,39.49,39.49,39.37,39.41,81574.0,37.7216,37.7216,37.6069,37.6451,81574.0
2015-08-07 12:35:00,39.4,39.46,39.31,39.46,81398.0,37.6356,37.6929,37.5496,37.6929,81398.0
2015-08-07 12:40:00,39.45,39.51,39.41,39.48,59258.0,37.6834,37.7407,37.6451,37.712,59258.0
2015-08-07 12:45:00,39.49,39.49,39.38,39.41,48592.0,37.7216,37.7216,37.6165,37.6451,48592.0
2015-08-07 12:50:00,39.4,39.51,39.39,39.41,77820.0,37.6356,37.7407,37.626,37.6451,77820.0
2015-08-07 12:55:00,39.41,39.44,39.31,39.41,59516.0,37.6451,37.6738,37.5496,37.6451,59516.0
2015-08-07 13:00:00,39.4,39.41,39.32,39.36,35046.0,37.6356,37.6451,37.5592,37.5974,35046.0
2015-08-07 13:05:00,39.37,39.4,39.32,39.34,31144.0,37.6069,37.6356,37.5592,37.5783,31144.0
2015-08-07 13:10:00,39.34,39.34,39.13,39.15,201724.0,37.5783,37.5783,37.3777,37.3968,201724.0
2015-08-07 13:15:00,39.14,39.26,39.13,39.25,63284.0,37.3872,37.5019,37.3777,37.4923,63284.0
2015-08-07 13:20:00,39.24,39.31,39.23,39.29,76080.0,37.4828,37.5496,37.4732,37.5305,76080.0
2015-08-07 13:25:00,39.27,39.32,39.15,39.3,99934.0,37.5114,37.5592,37.3968,37.5401,99934.0
2015-08-07 13:30:00,39.29,39.43,39.28,39.38,71478.0,37.5305,37.6643,37.521,37.6165,71478.0
2015-08-07 13:35:00,39.41,39.52,39.41,39.46,68314.0,37.6451,37.7502,37.6451,37.6929,68314.0
2015-08-07 13:40:00,39.47,39.48,39.38,39.41,39744.0,37.7025,37.712,37.6165,37.6451,39744.0
2015-08-07 13:45:00,39.4,39.57,39.4,39.52,51874.0,37.6356,37.798,37.6356,37.7502,51874.0
2015-08-07 13:50:00,39.52,39.53,39.3,39.33,50382.0,37.7502,37.7598,37.5401,37.5687,50382.0
2015-08-07 13:55:00,39.33,39.36,39.26,39.3,85060.0,37.5687,37.5974,37.5019,37.5401,85060.0
2015-08-07 14:00:00,39.27,39.29,39.18,39.18,32248.0,37.5114,37.5305,37.4254,37.4254,32248.0
2015-08-07 14:05:00,39.18,39.27,39.17,39.27,68784.0,37.4254,37.5114,37.4159,37.5114,68784.0
2015-08-07 14:10:00,39.26,39.31,39.16,39.24,51736.0,37.5019,37.5496,37.4063,37.4828,51736.0
2015-08-07 14:15:00,39.23,39.24,39.02,39.07,125446.0,37.4732,37.4828,37.2726,37.3204,125446.0
2015-08-07 14:20:00,39.03,39.09,38.97,39.02,147538.0,37.2822,37.3395,37.2249,37.2726,147538.0
2015-08-07 14:25:00,39.01,39.23,39.01,39.15,73540.0,37.2631,37.4732,37.2631,37.3968,73540.0
2015-08-07 14:30:00,39.16,39.34,39.16,39.29,53184.0,37.4063,37.5783,37.4063,37.5305,53184.0
2015-08-07 14:35:00,39.3,39.45,39.3,39.36,108570.0,37.5401,37.6834,37.5401,37.5974,108570.0
2015-08-07 14:40:00,39.36,39.36,39.26,39.3,35118.0,37.5974,37.5974,37.5019,37.5401,35118.0
2015-08-07 14:45:00,39.31,39.39,39.22,39.38,24408.0,37.5496,37.626,37.4637,37.6165,24408.0
2015-08-07 14:50:00,39.39,39.58,39.35,39.48,90152.0,37.626,37.8075,37.5878,37.712,90152.0
2015-08-07 14:55:00,39.47,39.55,39.39,39.51,155678.0,37.7025,37.7789,37.626,37.7407,155678.0
2015-08-07 15:00:00,39.47,39.57,39.47,39.52,116798.0,37.7025,37.798,37.7025,37.7502,116798.0
2015-08-07 15:05:00,39.52,39.54,39.39,39.46,62824.0,37.7502,37.7693,37.626,37.6929,62824.0
2015-08-07 15:10:00,39.46,39.48,39.38,39.38,117186.0,37.6929,37.712,37.6165,37.6165,117186.0
2015-08-07 15:15:00,39.4,39.48,39.32,39.41,67310.0,37.6356,37.712,37.5592,37.6451,67310.0
2015-08-07 15:20:00,39.43,39.56,39.42,39.52,116614.0,37.6643,37.7884,37.6547,37.7502,116614.0
2015-08-07 15:25:00,39.52,39.73,39.43,39.68,183028.0,37.7502,37.9508,37.6643,37.9031,183028.0
2015-08-07 15:30:00,39.66,39.75,39.57,39.6,132646.0,37.884,37.9699,37.798,37.8266,132646.0
2015-08-07 15:35:00,39.61,39.65,39.49,39.63,97354.0,37.8362,37.8744,37.7216,37.8553,97354.0
2015-08-07 15:40:00,39.63,39.7,39.52,39.63,119416.0,37.8553,37.9222,37.7502,37.8553,119416.0
2015-08-07 15:45:00,39.6,39.71,39.57,39.67,107184.0,37.8266,37.9317,37.798,37.8935,107184.0
2015-08-07 15:50:00,39.67,39.7,39.6,39.66,142262.0,37.8935,37.9222,37.8266,37.884,142262.0
2015-08-07 15:55:00,39.66,39.8,39.63,39.8,475648.0,37.884,38.0177,37.8553,38.0177,475648.0
2015-08-10 09:30:00,40.24,40.76,40.2,40.71,499052.0,38.438,38.9347,38.3998,38.8869,499052.0
2015-08-10 09:35:00,40.72,40.88,40.61,40.72,344006.0,38.8965,39.0493,38.7914,38.8965,344006.0
2015-08-10 09:40:00,40.73,41.09,40.7,41.06,627686.0,38.906,39.2499,38.8774,39.2213,627686.0
2015-08-10 09:45:00,41.07,41.24,41.05,41.16,341414.0,39.2308,39.3932,39.2117,39.3168,341414.0
2015-08-10 09:50:00,41.17,41.38,41.13,41.23,359998.0,39.3263,39.5269,39.2881,39.3836,359998.0
2015-08-10 09:55:00,41.24,41.27,40.99,41.05,179144.0,39.3932,39.4219,39.1544,39.2117,179144.0
2015-08-10 10:00:00,41.06,41.15,41.0,41.09,138942.0,39.2213,39.3072,39.1639,39.2499,138942.0
2015-08-10 10:05:00,41.1,41.16,41.05,41.11,79964.0,39.2595,39.3168,39.2117,39.269,79964.0
2015-08-10 10:10:00,41.1,41.12,40.92,40.98,158620.0,39.2595,39.2786,39.0875,39.1448,158620.0
2015-08-10 10:15:00,41.02,41.12,41.0,41.05,114194.0,39.1831,39.2786,39.1639,39.2117,114194.0
2015-08-10 10:20:00,41.05,41.24,41.03,41.15,118800.0,39.2117,39.3932,39.1926,39.3072,118800.0
2015-08-10 10:25:00,41.15,41.2,41.05,41.08,77900.0,39.3072,39.355,39.2117,39.2404,77900.0
2015-08-10 10:30:00,41.08,41.1,40.77,40.83,237254.0,39.2404,39.2595,38.9442,39.0016,237254.0
2015-08-10 10:35:00,40.8,40.85,40.58,40.66,159266.0,38.9729,39.0207,38.7628,38.8392,159266.0
2015-08-10 10:40:00,40.63,40.82,40.57,40.79,105454.0,38.8105,38.992,38.7532,38.9634,105454.0
2015-08-10 10:45:00,40.79,40.99,40.79,40.97,94654.0,38.9634,39.1544,38.9634,39.1353,94654.0
2015-08-10 10:50:00,40.97,40.98,40.73,40.79,75606.0,39.1353,39.1448,38.906,38.9634,75606.0
2015-08-10 10:55:00,40.78,40.85,40.7,40.85,43258.0,38.9538,39.0207,38.8774,39.0207,43258.0
2015-08-10 11:00:00,40.88,40.98,40.86,40.94,55990.0,39.0493,39.1448,39.0302,39.1066,55990.0
2015-08-10 11:05:00,40.95,41.05,40.95,41.05,85354.0,39.1162,39.2117,39.1162,39.2117,85354.0
2015-08-10 11:10:00,41.05,41.07,40.93,40.98,75290.0,39.2117,39.2308,39.0971,39.1448,75290.0
2015-08-10 11:15:00,41.0,41.02,40.91,40.98,56848.0,39.1639,39.1831,39.078,39.1448,56848.0
2015-08-10 11:20:00,40.97,41.07,40.97,41.01,27022.0,39.1353,39.2308,39.1353,39.1735,27022.0
2015-08-10 11:25:00,41.02,41.05,40.74,40.77,126148.0,39.1831,39.2117,38.9156,38.9442,126148.0
2015-08-10 11:30:00,40.78,40.92,40.77,40.91,69094.0,38.9538,39.0875,38.9442,39.078,69094.0
2015-08-10 11:35:00,40.93,40.93,40.74,40.77,63056.0,39.0971,39.0971,38.9156,38.9442,63056.0
2015-08-10 11:40:00,40.77,40.83,40.74,40.77,30374.0,38.9442,39.0016,38.9156,38.9442,30374.0
2015-08-10 11:45:00,40.8,40.88,40.78,40.87,41174.0,38.9729,39.0493,38.9538,39.0398,41174.0
2015-08-10 11:50:00,40.87,40.94,40.86,40.91,71272.0,39.0398,39.1066,39.0302,39.078,71272.0
2015-08-10 11:55:00,40.91,40.91,40.8,40.82,23020.0,39.078,39.078,38.9729,38.992,23020.0
2015-08-10 12:00:00,40.82,40.87,40.8,40.84,16350.0,38.992,39.0398,38.9729,39.0111,16350.0
2015-08-10 12:05:00,40.85,40.88,40.81,40.87,22220.0,39.0207,39.0493,38.9825,39.0398,22220.0
2015-08-10 12:10:00,40.85,40.96,40.85,40.96,34348.0,39.0207,39.1257,39.0207,39.1257,34348.0
2015-08-10 12:15:00,40.95,40.98,40.88,40.91,23714.0,39.1162,39.1448,39.0493,39.078,23714.0
2015-08-10 12:20:00,40.91,40.97,40.91,40.94,19684.0,39.078,39.1353,39.078,39.1066,19684.0
2015-08-10 12:25:00,40.95,40.98,40.91,40.91,24230.0,39.1162,39.1448,39.078,39.078,24230.0
2015-08-10 12:30:00,40.92,40.96,40.88,40.93,27986.0,39.0875,39.1257,39.0493,39.0971,27986.0
2015-08-10 12:35:00,40.92,40.98,40.91,40.98,28014.0,39.0875,39.1448,39.078,39.1448,28014.0
2015-08-10 12:40:00,40.96,40.96,40.9,40.95,19136.0,39.1257,39.1257,39.0684,39.1162,19136.0
2015-08-10 12:45:00,40.95,41.05,40.94,41.05,75070.0,39.1162,39.2117,39.1066,39.2117,75070.0
2015-08-10 12:50:00,41.06,41.07,40.99,41.02,33890.0,39.2213,39.2308,39.1544,39.1831,33890.0
2015-08-10 12:55:00,41.02,41.05,40.99,41.02,22850.0,39.1831,39.2117,39.1544,39.1831,22850.0
2015-08-10 13:00:00,41.02,41.04,40.99,41.04,15600.0,39.1831,39.2022,39.1544,39.2022,15600.0
2015-08-10 13:05:00,41.06,41.14,41.06,41.09,64450.0,39.2213,39.2977,39.2213,39.2499,64450.0
2015-08-10 13:10:00,41.1,41.14,41.09,41.14,20700.0,39.2595,39.2977,39.2499,39.2977,20700.0
2015-08-10 13:15:00,41.13,41.16,41.1,41.13,49908.0,39.2881,39.3168,39.2595,39.2881,49908.0
2015-08-10 13:20:00,41.12,41.24,41.11,41.18,89084.0,39.2786,39.3932,39.269,39.3359,89084.0
2015-08-10 13:25:00,41.2,41.21,41.16,41.16,41280.0,39.355,39.3645,39.3168,39.3168,41280.0
2015-08-10 13:30:00,41.18,41.27,41.18,41.26,50374.0,39.3359,39.4219,39.3359,39.4123,50374.0
2015-08-10 13:35:00,41.24,41.29,41.2,41.27,53292.0,39.3932,39.441,39.355,39.4219,53292.0
2015-08-10 13:40:00,41.27,41.32,41.24,41.24,45332.0,39.4219,39.4696,39.3932,39.3932,45332.0
2015-08-10 13:45:00,41.23,41.24,41.13,41.18,55270.0,39.3836,39.3932,39.2881,39.3359,55270.0
2015-08-10 13:50:00,41.17,41.2,41.16,41.18,24998.0,39.3263,39.355,39.3168,39.3359,24998.0
2015-08-10 13:55:00,41.18,41.26,41.18,41.24,28708.0,39.3359,39.4123,39.3359,39.3932,28708.0
2015-08-10 14:00:00,41.25,41.27,41.13,41.15,64410.0,39.4028,39.4219,39.2881,39.3072,64410.0
2015-08-10 14:05:00,41.17,41.2,41.13,41.18,44544.0,39.3263,39.355,39.2881,39.3359,44544.0
2015-08-10 14:10:00,41.18,41.24,41.16,41.23,29374.0,39.3359,39.3932,39.3168,39.3836,29374.0
2015-08-10 14:15:00,41.24,41.34,41.23,41.27,96160.0,39.3932,39.4887,39.3836,39.4219,96160.0
2015-08-10 14:20:00,41.26,41.27,41.2,41.22,36824.0,39.4123,39.4219,39.355,39.3741,36824.0
2015-08-10 14:25:00,41.23,41.26,41.18,41.18,36080.0,39.3836,39.4123,39.3359,39.3359,36080.0
2015-08-10 14:30:00,41.19,41.19,41.13,41.15,48930.0,39.3454,39.3454,39.2881,39.3072,48930.0
2015-08-10 14:35:00,41.16,41.19,41.08,41.13,49362.0,39.3168,39.3454,39.2404,39.2881,49362.0
2015-08-10 14:40:00,41.13,41.18,41.1,41.13,37996.0,39.2881,39.3359,39.2595,39.2881,37996.0
2015-08-10 14:45:00,41.13,41.14,41.08,41.11,62686.0,39.2881,39.2977,39.2404,39.269,62686.0
2015-08-10 14:50:00,41.1,41.16,41.08,41.1,72472.0,39.2595,39.3168,39.2404,39.2595,72472.0
2015-08-10 14:55:00,41.08,41.15,41.05,41.1,60628.0,39.2404,39.3072,39.2117,39.2595,60628.0
2015-08-10 15:00:00,41.1,41.16,41.08,41.12,35124.0,39.2595,39.3168,39.2404,39.2786,35124.0
2015-08-10 15:05:00,41.12,41.23,41.12,41.21,87106.0,39.2786,39.3836,39.2786,39.3645,87106.0
2015-08-10 15:10:00,41.21,41.21,41.1,41.12,80856.0,39.3645,39.3645,39.2595,39.2786,80856.0
2015-08-10 15:15:00,41.12,41.14,41.07,41.12,44220.0,39.2786,39.2977,39.2308,39.2786,44220.0
2015-08-10 15:20:00,41.12,41.18,41.11,41.14,34602.0,39.2786,39.3359,39.269,39.2977,34602.0
2015-08-10 15:25:00,41.13,41.13,41.05,41.06,59160.0,39.2881,39.2881,39.2117,39.2213,59160.0
2015-08-10 15:30:00,41.07,41.13,41.02,41.04,80554.0,39.2308,39.2881,39.1831,39.2022,80554.0
2015-08-10 15:35:00,41.04,41.06,40.93,40.97,88258.0,39.2022,39.2213,39.0971,39.1353,88258.0
2015-08-10 15:40:00,40.98,41.07,40.98,41.06,65144.0,39.1448,39.2308,39.1448,39.2213,65144.0
2015-08-10 15:45:00,41.07,41.09,41.01,41.01,81542.0,39.2308,39.2499,39.1735,39.1735,81542.0
2015-08-10 15:50:00,41.02,41.1,41.02,41.08,126740.0,39.1831,39.2595,39.1831,39.2404,126740.0
2015-08-10 15:55:00,41.09,41.2,41.09,41.13,317764.0,39.2499,39.355,39.2499,39.2881,317764.0
2015-08-11 09:30:00,40.34,40.46,39.98,40.35,524284.0,38.5335,38.6481,38.1896,38.5431,524284.0
2015-08-11 09:35:00,40.36,40.72,40.19,40.56,366650.0,38.5526,38.8965,38.3902,38.7437,366650.0
2015-08-11 09:40:00,40.55,40.7,40.25,40.7,266174.0,38.7341,38.8774,38.4475,38.8774,266174.0
2015-08-11 09:45:00,40.7,40.75,40.4,40.58,222100.0,38.8774,38.9251,38.5908,38.7628,222100.0
2015-08-11 09:50:00,40.58,40.63,40.15,40.19,222984.0,38.7628,38.8105,38.352,38.3902,222984.0
2015-08-11 09:55:00,40.21,40.37,40.15,40.33,165172.0,38.4093,38.5622,38.352,38.524,165172.0
2015-08-11 10:00:00,40.3,40.35,40.09,40.15,236542.0,38.4953,38.5431,38.2947,38.352,236542.0
2015-08-11 10:05:00,40.15,40.38,40.06,40.31,191490.0,38.352,38.5717,38.266,38.5048,191490.0
2015-08-11 10:10:00,40.31,40.41,40.2,40.37,50468.0,38.5048,38.6004,38.3998,38.5622,50468.0
2015-08-11 10:15:00,40.37,40.55,40.31,40.54,121610.0,38.5622,38.7341,38.5048,38.7245,121610.0
2015-08-11 10:20:00,40.51,40.69,40.51,40.63,353776.0,38.6959,38.8678,38.6959,38.8105,353776.0
2015-08-11 10:25:00,40.68,40.8,40.66,40.68,212286.0,38.8583,38.9729,38.8392,38.8583,212286.0
2015-08-11 10:30:00,40.69,40.76,40.62,40.68,131732.0,38.8678,38.9347,38.801,38.8583,131732.0
2015-08-11 10:35:00,40.69,40.77,40.56,40.63,148908.0,38.8678,38.9442,38.7437,38.8105,148908.0
2015-08-11 10:40:00,40.62,40.91,40.59,40.82,292582.0,38.801,39.078,38.7723,38.992,292582.0
2015-08-11 10:45:00,40.84,40.94,40.77,40.8,73848.0,39.0111,39.1066,38.9442,38.9729,73848.0
2015-08-11 10:50:00,40.8,40.84,40.67,40.77,87072.0,38.9729,39.0111,38.8487,38.9442,87072.0
2015-08-11 10:55:00,40.77,40.79,40.61,40.63,108458.0,38.9442,38.9634,38.7914,38.8105,108458.0
2015-08-11 11:00:00,40.6,40.7,40.45,40.45,103920.0,38.7819,38.8774,38.6386,38.6386,103920.0
2015-08-11 11:05:00,40.45,40.45,40.18,40.25,250738.0,38.6386,38.6386,38.3807,38.4475,250738.0
2015-08-11 11:10:00,40.21,40.38,40.21,40.36,135872.0,38.4093,38.5717,38.4093,38.5526,135872.0
2015-08-11 11:15:00,40.37,40.37,40.23,40.26,81616.0,38.5622,38.5622,38.4284,38.4571,81616.0
2015-08-11 11:20:00,40.26,40.3,40.15,40.25,93442.0,38.4571,38.4953,38.352,38.4475,93442.0
2015-08-11 11:25:00,40.21,40.23,39.99,40.01,237498.0,38.4093,38.4284,38.1992,38.2183,237498.0
2015-08-11 11:30:00,40.05,40.18,40.02,40.15,78558.0,38.2565,38.3807,38.2278,38.352,78558.0
2015-08-11 11:35:00,40.13,40.18,40.1,40.15,90812.0,38.3329,38.3807,38.3043,38.352,90812.0
2015-08-11 11:40:00,40.16,40.18,40.06,40.06,66010.0,38.3616,38.3807,38.266,38.266,66010.0
2015-08-11 11:45:00,40.06,40.12,39.76,39.81,302812.0,38.266,38.3234,37.9795,38.0272,302812.0
2015-08-11 11:50:00,39.79,39.93,39.75,39.91,246180.0,38.0081,38.1419,37.9699,38.1228,246180.0
2015-08-11 11:55:00,39.91,39.93,39.83,39.9,96284.0,38.1228,38.1419,38.0463,38.1132,96284.0
2015-08-11 12:00:00,39.91,39.94,39.85,39.85,57356.0,38.1228,38.1514,38.0654,38.0654,57356.0
2015-08-11 12:05:00,39.88,39.99,39.88,39.99,71296.0,38.0941,38.1992,38.0941,38.1992,71296.0
2015-08-11 12:10:00,39.99,40.24,39.98,40.18,249258.0,38.1992,38.438,38.1896,38.3807,249258.0
2015-08-11 12:15:00,40.17,40.27,40.14,40.14,117206.0,38.3711,38.4666,38.3425,38.3425,117206.0
2015-08-11 12:20:00,40.15,40.16,40.05,40.05,55002.0,38.352,38.3616,38.2565,38.2565,55002.0
2015-08-11 12:25:00,40.07,40.18,39.99,40.18,44344.0,38.2756,38.3807,38.1992,38.3807,44344.0
2015-08-11 12:30:00,40.18,40.34,40.13,40.34,125356.0,38.3807,38.5335,38.3329,38.5335,125356.0
2015-08-11 12:35:00,40.32,40.38,40.18,40.2,97016.0,38.5144,38.5717,38.3807,38.3998,97016.0
2015-08-11 12:40:00,40.19,40.21,40.05,40.05,69040.0,38.3902,38.4093,38.2565,38.2565,69040.0
2015-08-11 12:45:00,40.05,40.12,40.02,40.09,52004.0,38.2565,38.3234,38.2278,38.2947,52004.0
2015-08-11 12:50:00,40.08,40.11,40.0,40.06,104988.0,38.2851,38.3138,38.2087,38.266,104988.0
2015-08-11 12:55:00,40.05,40.05,39.83,39.9,153160.0,38.2565,38.2565,38.0463,38.1132,153160.0
2015-08-11 13:00:00,39.88,39.96,39.79,39.83,158760.0,38.0941,38.1705,38.0081,38.0463,158760.0
2015-08-11 13:05:00,39.84,39.88,39.76,39.84,198108.0,38.0559,38.0941,37.9795,38.0559,198108.0
2015-08-11 13:10:00,39.85,39.93,39.66,39.9,378334.0,38.0654,38.1419,37.884,38.1132,378334.0
2015-08-11 13:15:00,39.9,39.91,39.8,39.85,54458.0,38.1132,38.1228,38.0177,38.0654,54458.0
2015-08-11 13:20:00,39.83,39.89,39.71,39.84,97992.0,38.0463,38.1037,37.9317,38.0559,97992.0
2015-08-11 13:25:00,39.83,39.87,39.76,39.81,56840.0,38.0463,38.0845,37.9795,38.0272,56840.0
2015-08-11 13:30:00,39.79,39.8,39.74,39.74,52494.0,38.0081,38.0177,37.9604,37.9604,52494.0
2015-08-11 13:35:00,39.77,39.96,39.73,39.9,112112.0,37.989,38.1705,37.9508,38.1132,112112.0
2015-08-11 13:40:00,39.9,39.93,39.77,39.8,56572.0,38.1132,38.1419,37.989,38.0177,56572.0
2015-08-11 13:45:00,39.8,39.84,39.73,39.76,34300.0,38.0177,38.0559,37.9508,37.9795,34300.0
2015-08-11 13:50:00,39.74,39.81,39.7,39.75,94912.0,37.9604,38.0272,37.9222,37.9699,94912.0
2015-08-11 13:55:00,39.75,39.75,39.6,39.6,187486.0,37.9699,37.9699,37.8266,37.8266,187486.0
2015-08-11 14:00:00,39.63,39.65,39.54,39.6,87004.0,37.8553,37.8744,37.7693,37.8266,87004.0
2015-08-11 14:05:00,39.58,39.77,39.54,39.69,107602.0,37.8075,37.989,37.7693,37.9126,107602.0
2015-08-11 14:10:00,39.71,39.8,39.63,39.63,80384.0,37.9317,38.0177,37.8553,37.8553,80384.0
2015-08-11 14:15:00,39.63,39.63,39.5,39.54,160740.0,37.8553,37.8553,37.7311,37.7693,160740.0
2015-08-11 14:20:00,39.54,39.63,39.51,39.55,79916.0,37.7693,37.8553,37.7407,37.7789,79916.0
2015-08-11 14:25:00,39.54,39.78,39.54,39.7,132852.0,37.7693,37.9986,37.7693,37.9222,132852.0
2015-08-11 14:30:00,39.72,39.74,39.56,39.56,43356.0,37.9413,37.9604,37.7884,37.7884,43356.0
2015-08-11 14:35:00,39.55,39.65,39.53,39.64,63444.0,37.7789,37.8744,37.7598,37.8648,63444.0
2015-08-11 14:40:00,39.63,39.7,39.63,39.68,107928.0,37.8553,37.9222,37.8553,37.9031,107928.0
2015-08-11 14:45:00,39.68,39.72,39.64,39.64,69928.0,37.9031,37.9413,37.8648,37.8648,69928.0
2015-08-11 14:50:00,39.63,39.68,39.51,39.68,85006.0,37.8553,37.9031,37.7407,37.9031,85006.0
2015-08-11 14:55:00,39.66,39.85,39.66,39.82,153776.0,37.884,38.0654,37.884,38.0368,153776.0
2015-08-11 15:00:00,39.83,39.92,39.74,39.82,166930.0,38.0463,38.1323,37.9604,38.0368,166930.0
2015-08-11 15:05:00,39.83,39.92,39.8,39.8,83098.0,38.0463,38.1323,38.0177,38.0177,83098.0
2015-08-11 15:10:00,39.8,39.98,39.8,39.97,111878.0,38.0177,38.1896,38.0177,38.1801,111878.0
2015-08-11 15:15:00,39.98,39.99,39.88,39.96,146188.0,38.1896,38.1992,38.0941,38.1705,146188.0
2015-08-11 15:20:00,39.96,39.96,39.88,39.88,39772.0,38.1705,38.1705,38.0941,38.0941,39772.0
2015-08-11 15:25:00,39.9,39.99,39.9,39.97,122274.0,38.1132,38.1992,38.1132,38.1801,122274.0
2015-08-11 15:30:00,39.98,40.02,39.93,39.98,148014.0,38.1896,38.2278,38.1419,38.1896,148014.0
2015-08-11 15:35:00,39.97,40.1,39.93,40.08,181160.0,38.1801,38.3043,38.1419,38.2851,181160.0
2015-08-11 15:40:00,40.08,40.15,40.02,40.1,138450.0,38.2851,38.352,38.2278,38.3043,138450.0
2015-08-11 15:45:00,40.09,40.16,40.05,40.09,226054.0,38.2947,38.3616,38.2565,38.2947,226054.0
2015-08-11 15:50:00,40.09,40.2,40.06,40.16,285146.0,38.2947,38.3998,38.266,38.3616,285146.0
2015-08-11 15:55:00,40.17,40.2,40.01,40.07,345966.0,38.3711,38.3998,38.2183,38.2756,345966.0
2015-08-12 09:30:00,39.44,39.47,38.86,38.91,423432.0,37.6738,37.7025,37.1198,37.1675,423432.0
2015-08-12 09:35:00,38.9,39.07,38.75,39.07,269832.0,37.158,37.3204,37.0147,37.3204,269832.0
2015-08-12 09:40:00,39.05,39.17,38.95,38.97,278328.0,37.3013,37.4159,37.2057,37.2249,278328.0
2015-08-12 09:45:00,39.04,39.24,38.85,38.88,244986.0,37.2917,37.4828,37.1102,37.1389,244986.0
2015-08-12 09:50:00,38.91,39.1,38.75,39.09,251486.0,37.1675,37.349,37.0147,37.3395,251486.0
2015-08-12 09:55:00,39.08,39.09,38.88,38.95,98348.0,37.3299,37.3395,37.1389,37.2057,98348.0
2015-08-12 10:00:00,38.93,38.97,38.7,38.83,228284.0,37.1866,37.2249,36.9669,37.0911,228284.0
2015-08-12 10:05:00,38.8,38.88,38.58,38.59,240016.0,37.0625,37.1389,36.8523,36.8619,240016.0
2015-08-12 10:10:00,38.58,38.58,38.25,38.26,719378.0,36.8523,36.8523,36.5371,36.5466,719378.0
2015-08-12 10:15:00,38.25,38.41,38.21,38.34,265446.0,36.5371,36.6899,36.4989,36.6231,265446.0
2015-08-12 10:20:00,38.34,38.35,37.98,38.01,366972.0,36.6231,36.6326,36.2792,36.3078,366972.0
2015-08-12 10:25:00,38.02,38.23,37.91,38.2,266562.0,36.3174,36.518,36.2123,36.4893,266562.0
2015-08-12 10:30:00,38.19,38.33,38.09,38.32,192866.0,36.4798,36.6135,36.3843,36.604,192866.0
2015-08-12 10:35:00,38.29,38.42,38.22,38.4,184990.0,36.5753,36.6995,36.5084,36.6804,184990.0
2015-08-12 10:40:00,38.37,38.47,38.25,38.26,150480.0,36.6517,36.7472,36.5371,36.5466,150480.0
2015-08-12 10:45:00,38.25,38.37,38.13,38.16,203554.0,36.5371,36.6517,36.4225,36.4511,203554.0
2015-08-12 10:50:00,38.13,38.23,37.98,37.98,167508.0,36.4225,36.518,36.2792,36.2792,167508.0
2015-08-12 10:55:00,37.98,38.09,37.84,38.02,227194.0,36.2792,36.3843,36.1455,36.3174,227194.0
2015-08-12 11:00:00,38.03,38.38,38.0,38.35,244858.0,36.3269,36.6613,36.2983,36.6326,244858.0
2015-08-12 11:05:00,38.33,38.52,38.26,38.5,210200.0,36.6135,36.795,36.5466,36.7759,210200.0
2015-08-12 11:10:00,38.49,38.57,38.4,38.4,196206.0,36.7663,36.8428,36.6804,36.6804,196206.0
2015-08-12 11:15:00,38.43,38.58,38.4,38.52,159718.0,36.709,36.8523,36.6804,36.795,159718.0
2015-08-12 11:20:00,38.5,38.55,38.42,38.42,112094.0,36.7759,36.8237,36.6995,36.6995,112094.0
2015-08-12 11:25:00,38.42,38.61,38.42,38.59,78314.0,36.6995,36.881,36.6995,36.8619,78314.0
2015-08-12 11:30:00,38.58,38.63,38.51,38.57,198696.0,36.8523,36.9001,36.7855,36.8428,198696.0
2015-08-12 11:35:00,38.59,38.59,38.45,38.47,49890.0,36.8619,36.8619,36.7281,36.7472,49890.0
2015-08-12 11:40:00,38.48,38.57,38.34,38.34,66402.0,36.7568,36.8428,36.6231,36.6231,66402.0
2015-08-12 11:45:00,38.35,38.44,38.31,38.4,36802.0,36.6326,36.7186,36.5944,36.6804,36802.0
2015-08-12 11:50:00,38.38,38.41,38.15,38.19,93270.0,36.6613,36.6899,36.4416,36.4798,93270.0
2015-08-12 11:55:00,38.19,38.24,38.17,38.22,76578.0,36.4798,36.5275,36.4607,36.5084,76578.0
2015-08-12 12:00:00,38.2,38.2,38.11,38.18,176514.0,36.4893,36.4893,36.4034,36.4702,176514.0
2015-08-12 12:05:00,38.18,38.33,38.16,38.32,234618.0,36.4702,36.6135,36.4511,36.604,234618.0
2015-08-12 12:10:00,38.32,38.47,38.31,38.46,54812.0,36.604,36.7472,36.5944,36.7377,54812.0
2015-08-12 12:15:00,38.46,38.54,38.44,38.51,63120.0,36.7377,36.8141,36.7186,36.7855,63120.0
2015-08-12 12:20:00,38.52,38.55,38.43,38.54,77072.0,36.795,36.8237,36.709,36.8141,77072.0
2015-08-12 12:25:00,38.52,38.63,38.44,38.62,99554.0,36.795,36.9001,36.7186,36.8905,99554.0
2015-08-12 12:30:00,38.63,38.77,38.58,38.76,189020.0,36.9001,37.0338,36.8523,37.0243,189020.0
2015-08-12 12:35:00,38.77,38.88,38.77,38.88,187178.0,37.0338,37.1389,37.0338,37.1389,187178.0
2015-08-12 12:40:00,38.88,38.94,38.81,38.87,157360.0,37.1389,37.1962,37.072,37.1293,157360.0
2015-08-12 12:45:00,38.88,38.91,38.76,38.8,106910.0,37.1389,37.1675,37.0243,37.0625,106910.0
2015-08-12 12:50:00,38.77,38.88,38.72,38.86,79468.0,37.0338,37.1389,36.986,37.1198,79468.0
2015-08-12 12:55:00,38.86,38.92,38.76,38.8,50512.0,37.1198,37.1771,37.0243,37.0625,50512.0
2015-08-12 13:00:00,38.83,39.02,38.79,38.96,423230.0,37.0911,37.2726,37.0529,37.2153,423230.0
2015-08-12 13:05:00,38.97,39.07,38.96,39.02,192736.0,37.2249,37.3204,37.2153,37.2726,192736.0
2015-08-12 13:10:00,39.03,39.12,39.02,39.1,148794.0,37.2822,37.3681,37.2726,37.349,148794.0
2015-08-12 13:15:00,39.13,39.21,39.07,39.18,180882.0,37.3777,37.4541,37.3204,37.4254,180882.0
2015-08-12 13:20:00,39.18,39.3,39.17,39.27,196410.0,37.4254,37.5401,37.4159,37.5114,196410.0
2015-08-12 13:25:00,39.27,39.29,39.15,39.16,113738.0,37.5114,37.5305,37.3968,37.4063,113738.0
2015-08-12 13:30:00,39.17,39.24,39.09,39.12,144746.0,37.4159,37.4828,37.3395,37.3681,144746.0
2015-08-12 13:35:00,39.13,39.23,39.12,39.2,64140.0,37.3777,37.4732,37.3681,37.4446,64140.0
2015-08-12 13:40:00,39.24,39.4,39.24,39.4,138570.0,37.4828,37.6356,37.4828,37.6356,138570.0
2015-08-12 13:45:00,39.4,39.55,39.34,39.5,302856.0,37.6356,37.7789,37.5783,37.7311,302856.0
2015-08-12 13:50:00,39.49,39.73,39.45,39.7,278680.0,37.7216,37.9508,37.6834,37.9222,278680.0
2015-08-12 13:55:00,39.7,39.78,39.69,39.73,240496.0,37.9222,37.9986,37.9126,37.9508,240496.0
2015-08-12 14:00:00,39.74,39.76,39.49,39.49,249360.0,37.9604,37.9795,37.7216,37.7216,249360.0
2015-08-12 14:05:00,39.48,39.55,39.38,39.55,82422.0,37.712,37.7789,37.6165,37.7789,82422.0
2015-08-12 14:10:00,39.55,39.71,39.55,39.64,125292.0,37.7789,37.9317,37.7789,37.8648,125292.0
2015-08-12 14:15:00,39.63,39.65,39.47,39.49,50492.0,37.8553,37.8744,37.7025,37.7216,50492.0
2015-08-12 14:20:00,39.47,39.47,39.34,39.38,96334.0,37.7025,37.7025,37.5783,37.6165,96334.0
2015-08-12 14:25:00,39.38,39.38,39.06,39.1,130478.0,37.6165,37.6165,37.3108,37.349,130478.0
2015-08-12 14:30:00,39.09,39.21,38.99,39.05,139680.0,37.3395,37.4541,37.244,37.3013,139680.0
2015-08-12 14:35:00,39.04,39.49,39.02,39.47,127114.0,37.2917,37.7216,37.2726,37.7025,127114.0
2015-08-12 14:40:00,39.48,39.64,39.42,39.63,144266.0,37.712,37.8648,37.6547,37.8553,144266.0
2015-08-12 14:45:00,39.64,39.8,39.58,39.77,160542.0,37.8648,38.0177,37.8075,37.989,160542.0
2015-08-12 14:50:00,39.73,39.82,39.66,39.82,115414.0,37.9508,38.0368,37.884,38.0368,115414.0
2015-08-12 14:55:00,39.83,39.89,39.71,39.85,117188.0,38.0463,38.1037,37.9317,38.0654,117188.0
2015-08-12 15:00:00,39.84,40.0,39.81,39.81,156392.0,38.0559,38.2087,38.0272,38.0272,156392.0
2015-08-12 15:05:00,39.82,39.9,39.79,39.88,109666.0,38.0368,38.1132,38.0081,38.0941,109666.0
2015-08-12 15:10:00,39.9,39.9,39.71,39.73,94726.0,38.1132,38.1132,37.9317,37.9508,94726.0
2015-08-12 15:15:00,39.72,39.79,39.64,39.77,78200.0,37.9413,38.0081,37.8648,37.989,78200.0
2015-08-12 15:20:00,39.78,39.94,39.74,39.92,143348.0,37.9986,38.1514,37.9604,38.1323,143348.0
2015-08-12 15:25:00,39.9,40.04,39.85,39.95,173868.0,38.1132,38.2469,38.0654,38.161,173868.0
2015-08-12 15:30:00,39.95,40.17,39.91,40.16,246976.0,38.161,38.3711,38.1228,38.3616,246976.0
2015-08-12 15:35:00,40.18,40.18,39.94,39.94,188238.0,38.3807,38.3807,38.1514,38.1514,188238.0
2015-08-12 15:40:00,39.93,39.98,39.9,39.94,94976.0,38.1419,38.1896,38.1132,38.1514,94976.0
2015-08-12 15:45:00,39.94,39.98,39.87,39.88,215766.0,38.1514,38.1896,38.0845,38.0941,215766.0
2015-08-12 15:50:00,39.88,39.97,39.77,39.9,157140.0,38.0941,38.1801,37.989,38.1132,157140.0
2015-08-12 15:55:00,39.9,39.91,39.81,39.87,279438.0,38.1132,38.1228,38.0272,38.0845,279438.0
2015-08-13 09:30:00,39.96,40.18,39.73,40.09,371418.0,38.1705,38.3807,37.9508,38.2947,371418.0
2015-08-13 09:35:00,40.07,40.08,39.6,39.65,120692.0,38.2756,38.2851,37.8266,37.8744,120692.0
2015-08-13 09:40:00,39.66,39.68,39.47,39.49,212426.0,37.884,37.9031,37.7025,37.7216,212426.0
2015-08-13 09:45:00,39.48,39.56,39.34,39.35,155566.0,37.712,37.7884,37.5783,37.5878,155566.0
2015-08-13 09:50:00,39.35,39.58,39.33,39.53,161702.0,37.5878,37.8075,37.5687,37.7598,161702.0
2015-08-13 09:55:00,39.5,39.6,39.42,39.55,54090.0,37.7311,37.8266,37.6547,37.7789,54090.0
2015-08-13 10:00:00,39.51,39.54,39.26,39.33,140054.0,37.7407,37.7693,37.5019,37.5687,140054.0
2015-08-13 10:05:00,39.32,39.64,39.25,39.63,91572.0,37.5592,37.8648,37.4923,37.8553,91572.0
2015-08-13 10:10:00,39.64,39.68,39.42,39.47,70500.0,37.8648,37.9031,37.6547,37.7025,70500.0
2015-08-13 10:15:00,39.41,39.6,39.35,39.52,88040.0,37.6451,37.8266,37.5878,37.7502,88040.0
2015-08-13 10:20:00,39.48,39.61,39.43,39.56,51470.0,37.712,37.8362,37.6643,37.7884,51470.0
2015-08-13 10:25:00,39.55,39.81,39.52,39.78,242816.0,37.7789,38.0272,37.7502,37.9986,242816.0
2015-08-13 10:30:00,39.71,39.8,39.62,39.7,79378.0,37.9317,38.0177,37.8457,37.9222,79378.0
2015-08-13 10:35:00,39.74,40.08,39.74,40.07,276878.0,37.9604,38.2851,37.9604,38.2756,276878.0
2015-08-13 10:40:00,40.08,40.13,39.97,40.0,136756.0,38.2851,38.3329,38.1801,38.2087,136756.0
2015-08-13 10:45:00,40.0,40.08,39.85,39.87,92264.0,38.2087,38.2851,38.0654,38.0845,92264.0
2015-08-13 10:50:00,39.87,40.06,39.83,40.03,89822.0,38.0845,38.266,38.0463,38.2374,89822.0
2015-08-13 10:55:00,40.06,40.08,39.77,39.83,122328.0,38.266,38.2851,37.989,38.0463,122328.0
2015-08-13 11:00:00,39.82,39.97,39.77,39.87,125320.0,38.0368,38.1801,37.989,38.0845,125320.0
2015-08-13 11:05:00,39.86,39.89,39.61,39.68,147782.0,38.075,38.1037,37.8362,37.9031,147782.0
2015-08-13 11:10:00,39.64,39.74,39.58,39.69,84496.0,37.8648,37.9604,37.8075,37.9126,84496.0
2015-08-13 11:15:00,39.69,39.9,39.69,39.85,99184.0,37.9126,38.1132,37.9126,38.0654,99184.0
2015-08-13 11:20:00,39.85,39.85,39.72,39.74,110780.0,38.0654,38.0654,37.9413,37.9604,110780.0
2015-08-13 11:25:00,39.74,39.78,39.63,39.69,76726.0,37.9604,37.9986,37.8553,37.9126,76726.0
2015-08-13 11:30:00,39.73,39.81,39.63,39.79,126454.0,37.9508,38.0272,37.8553,38.0081,126454.0
2015-08-13 11:35:00,39.79,39.85,39.76,39.8,76552.0,38.0081,38.0654,37.9795,38.0177,76552.0
2015-08-13 11:40:00,39.81,39.92,39.76,39.87,41520.0,38.0272,38.1323,37.9795,38.0845,41520.0
2015-08-13 11:45:00,39.87,39.99,39.84,39.99,92016.0,38.0845,38.1992,38.0559,38.1992,92016.0
2015-08-13 11:50:00,39.99,39.99,39.82,39.87,57724.0,38.1992,38.1992,38.0368,38.0845,57724.0
2015-08-13 11:55:00,39.87,39.9,39.73,39.9,71910.0,38.0845,38.1132,37.9508,38.1132,71910.0
2015-08-13 12:00:00,39.86,40.06,39.86,40.06,64522.0,38.075,38.266,38.075,38.266,64522.0
2015-08-13 12:05:00,40.05,40.13,40.05,40.06,97924.0,38.2565,38.3329,38.2565,38.266,97924.0
2015-08-13 12:10:00,40.07,40.2,40.06,40.12,73898.0,38.2756,38.3998,38.266,38.3234,73898.0
2015-08-13 12:15:00,40.09,40.15,40.07,40.1,41390.0,38.2947,38.352,38.2756,38.3043,41390.0
2015-08-13 12:20:00,40.12,40.14,40.04,40.05,77306.0,38.3234,38.3425,38.2469,38.2565,77306.0
2015-08-13 12:25:00,40.07,40.3,40.07,40.28,165970.0,38.2756,38.4953,38.2756,38.4762,165970.0
2015-08-13 12:30:00,40.24,40.34,40.23,40.29,69574.0,38.438,38.5335,38.4284,38.4857,69574.0
2015-08-13 12:35:00,40.27,40.27,40.18,40.24,62550.0,38.4666,38.4666,38.3807,38.438,62550.0
2015-08-13 12:40:00,40.23,40.23,40.1,40.13,94890.0,38.4284,38.4284,38.3043,38.3329,94890.0
2015-08-13 12:45:00,40.14,40.24,40.13,40.21,33900.0,38.3425,38.438,38.3329,38.4093,33900.0
2015-08-13 12:50:00,40.24,40.27,40.2,40.24,34442.0,38.438,38.4666,38.3998,38.438,34442.0
2015-08-13 12:55:00,40.24,40.27,40.19,40.2,15830.0,38.438,38.4666,38.3902,38.3998,15830.0
2015-08-13 13:00:00,40.2,40.3,40.16,40.28,38300.0,38.3998,38.4953,38.3616,38.4762,38300.0
2015-08-13 13:05:00,40.28,40.43,40.27,40.35,159370.0,38.4762,38.6195,38.4666,38.5431,159370.0
2015-08-13 13:10:00,40.35,40.39,40.32,40.38,36202.0,38.5431,38.5813,38.5144,38.5717,36202.0
2015-08-13 13:15:00,40.36,40.36,40.19,40.24,39322.0,38.5526,38.5526,38.3902,38.438,39322.0
2015-08-13 13:20:00,40.24,40.35,40.23,40.24,61266.0,38.438,38.5431,38.4284,38.438,61266.0
2015-08-13 13:25:00,40.24,40.33,40.24,40.25,30682.0,38.438,38.524,38.438,38.4475,30682.0
2015-08-13 13:30:00,40.27,40.3,40.24,40.27,18000.0,38.4666,38.4953,38.438,38.4666,18000.0
2015-08-13 13:35:00,40.26,40.27,40.23,40.26,32554.0,38.4571,38.4666,38.4284,38.4571,32554.0
2015-08-13 13:40:00,40.25,40.26,40.12,40.13,43062.0,38.4475,38.4571,38.3234,38.3329,43062.0
2015-08-13 13:45:00,40.15,40.19,40.1,40.11,68756.0,38.352,38.3902,38.3043,38.3138,68756.0
2015-08-13 13:50:00,40.1,40.12,39.98,40.06,110508.0,38.3043,38.3234,38.1896,38.266,110508.0
2015-08-13 13:55:00,40.06,40.09,40.02,40.09,55986.0,38.266,38.2947,38.2278,38.2947,55986.0
2015-08-13 14:00:00,40.1,40.13,39.99,40.1,38674.0,38.3043,38.3329,38.1992,38.3043,38674.0
2015-08-13 14:05:00,40.08,40.15,40.06,40.14,28020.0,38.2851,38.352,38.266,38.3425,28020.0
2015-08-13 14:10:00,40.13,40.19,40.12,40.16,78918.0,38.3329,38.3902,38.3234,38.3616,78918.0
2015-08-13 14:15:00,40.18,40.18,40.08,40.13,45520.0,38.3807,38.3807,38.2851,38.3329,45520.0
2015-08-13 14:20:00,40.1,40.2,40.08,40.14,24560.0,38.3043,38.3998,38.2851,38.3425,24560.0
2015-08-13 14:25:00,40.15,40.16,40.04,40.08,94228.0,38.352,38.3616,38.2469,38.2851,94228.0
2015-08-13 14:30:00,40.11,40.15,40.1,40.14,19000.0,38.3138,38.352,38.3043,38.3425,19000.0
2015-08-13 14:35:00,40.13,40.17,40.11,40.11,22428.0,38.3329,38.3711,38.3138,38.3138,22428.0
2015-08-13 14:40:00,40.12,40.13,40.07,40.08,18250.0,38.3234,38.3329,38.2756,38.2851,18250.0
2015-08-13 14:45:00,40.07,40.16,40.04,40.16,18710.0,38.2756,38.3616,38.2469,38.3616,18710.0
2015-08-13 14:50:00,40.17,40.23,40.15,40.15,64232.0,38.3711,38.4284,38.352,38.352,64232.0
2015-08-13 14:55:00,40.17,40.17,40.13,40.14,32298.0,38.3711,38.3711,38.3329,38.3425,32298.0
2015-08-13 15:00:00,40.13,40.16,40.07,40.07,30258.0,38.3329,38.3616,38.2756,38.2756,30258.0
2015-08-13 15:05:00,40.07,40.08,39.98,39.99,142742.0,38.2756,38.2851,38.1896,38.1992,142742.0
2015-08-13 15:10:00,39.99,40.06,39.91,40.05,177980.0,38.1992,38.266,38.1228,38.2565,177980.0
2015-08-13 15:15:00,40.03,40.08,39.96,39.96,97170.0,38.2374,38.2851,38.1705,38.1705,97170.0
2015-08-13 15:20:00,39.96,39.97,39.75,39.77,207378.0,38.1705,38.1801,37.9699,37.989,207378.0
2015-08-13 15:25:00,39.77,39.81,39.75,39.75,60240.0,37.989,38.0272,37.9699,37.9699,60240.0
2015-08-13 15:30:00,39.76,39.76,39.58,39.59,158474.0,37.9795,37.9795,37.8075,37.8171,158474.0
2015-08-13 15:35:00,39.59,39.6,39.44,39.56,265364.0,37.8171,37.8266,37.6738,37.7884,265364.0
2015-08-13 15:40:00,39.56,39.58,39.34,39.36,215094.0,37.7884,37.8075,37.5783,37.5974,215094.0
2015-08-13 15:45:00,39.36,39.49,39.33,39.47,197458.0,37.5974,37.7216,37.5687,37.7025,197458.0
2015-08-13 15:50:00,39.46,39.5,39.35,39.49,76412.0,37.6929,37.7311,37.5878,37.7216,76412.0
2015-08-13 15:55:00,39.49,39.51,39.43,39.46,157890.0,37.7216,37.7407,37.6643,37.6929,157890.0
2015-08-14 09:30:00,39.34,39.44,39.2,39.36,199698.0,37.5783,37.6738,37.4446,37.5974,199698.0
2015-08-14 09:35:00,39.35,39.52,39.33,39.38,140538.0,37.5878,37.7502,37.5687,37.6165,140538.0
2015-08-14 09:40:00,39.35,39.48,39.17,39.44,130642.0,37.5878,37.712,37.4159,37.6738,130642.0
2015-08-14 09:45:00,39.43,39.51,39.34,39.49,87972.0,37.6643,37.7407,37.5783,37.7216,87972.0
2015-08-14 09:50:00,39.5,39.77,39.49,39.68,268370.0,37.7311,37.989,37.7216,37.9031,268370.0
2015-08-14 09:55:00,39.66,39.73,39.58,39.7,78080.0,37.884,37.9508,37.8075,37.9222,78080.0
2015-08-14 10:00:00,39.69,39.77,39.62,39.67,91938.0,37.9126,37.989,37.8457,37.8935,91938.0
2015-08-14 10:05:00,39.67,39.7,39.48,39.6,77516.0,37.8935,37.9222,37.712,37.8266,77516.0
2015-08-14 10:10:00,39.6,39.64,39.39,39.49,108004.0,37.8266,37.8648,37.626,37.7216,108004.0
2015-08-14 10:15:00,39.46,39.66,39.45,39.63,71050.0,37.6929,37.884,37.6834,37.8553,71050.0
2015-08-14 10:20:00,39.65,39.65,39.55,39.64,76918.0,37.8744,37.8744,37.7789,37.8648,76918.0
2015-08-14 10:25:00,39.63,39.63,39.46,39.48,46990.0,37.8553,37.8553,37.6929,37.712,46990.0
2015-08-14 10:30:00,39.47,39.62,39.47,39.5,49158.0,37.7025,37.8457,37.7025,37.7311,49158.0
2015-08-14 10:35:00,39.49,39.54,39.4,39.54,114510.0,37.7216,37.7693,37.6356,37.7693,114510.0
2015-08-14 10:40:00,39.49,39.54,39.44,39.49,51104.0,37.7216,37.7693,37.6738,37.7216,51104.0
2015-08-14 10:45:00,39.47,39.47,39.26,39.3,110184.0,37.7025,37.7025,37.5019,37.5401,110184.0
2015-08-14 10:50:00,39.3,39.4,39.21,39.3,87250.0,37.5401,37.6356,37.4541,37.5401,87250.0
2015-08-14 10:55:00,39.32,39.38,39.19,39.19,61314.0,37.5592,37.6165,37.435,37.435,61314.0
2015-08-14 11:00:00,39.18,39.24,39.12,39.14,77964.0,37.4254,37.4828,37.3681,37.3872,77964.0
2015-08-14 11:05:00,39.12,39.12,38.98,38.99,129758.0,37.3681,37.3681,37.2344,37.244,129758.0
2015-08-14 11:10:00,39.01,39.15,38.99,39.04,85244.0,37.2631,37.3968,37.244,37.2917,85244.0
2015-08-14 11:15:00,39.03,39.04,38.88,39.01,138088.0,37.2822,37.2917,37.1389,37.2631,138088.0
2015-08-14 11:20:00,38.99,39.13,38.98,39.1,64994.0,37.244,37.3777,37.2344,37.349,64994.0
2015-08-14 11:25:00,39.15,39.2,39.12,39.15,44806.0,37.3968,37.4446,37.3681,37.3968,44806.0
2015-08-14 11:30:00,39.17,39.17,39.06,39.13,14096.0,37.4159,37.4159,37.3108,37.3777,14096.0
2015-08-14 11:35:00,39.13,39.31,39.13,39.3,73392.0,37.3777,37.5496,37.3777,37.5401,73392.0
2015-08-14 11:40:00,39.28,39.48,39.27,39.45,110420.0,37.521,37.712,37.5114,37.6834,110420.0
2015-08-14 11:45:00,39.46,39.47,39.37,39.39,71868.0,37.6929,37.7025,37.6069,37.626,71868.0
2015-08-14 11:50:00,39.4,39.46,39.37,39.45,40064.0,37.6356,37.6929,37.6069,37.6834,40064.0
2015-08-14 11:55:00,39.45,39.53,39.39,39.51,55320.0,37.6834,37.7598,37.626,37.7407,55320.0
2015-08-14 12:00:00,39.51,39.62,39.49,39.55,149430.0,37.7407,37.8457,37.7216,37.7789,149430.0
2015-08-14 12:05:00,39.54,39.59,39.49,39.54,22510.0,37.7693,37.8171,37.7216,37.7693,22510.0
2015-08-14 12:10:00,39.52,39.53,39.4,39.45,39992.0,37.7502,37.7598,37.6356,37.6834,39992.0
2015-08-14 12:15:00,39.44,39.55,39.44,39.55,22350.0,37.6738,37.7789,37.6738,37.7789,22350.0
2015-08-14 12:20:00,39.54,39.56,39.4,39.41,36004.0,37.7693,37.7884,37.6356,37.6451,36004.0
2015-08-14 12:25:00,39.42,39.48,39.42,39.45,16566.0,37.6547,37.712,37.6547,37.6834,16566.0
2015-08-14 12:30:00,39.48,39.58,39.47,39.54,30338.0,37.712,37.8075,37.7025,37.7693,30338.0
2015-08-14 12:35:00,39.54,39.55,39.43,39.43,18556.0,37.7693,37.7789,37.6643,37.6643,18556.0
2015-08-14 12:40:00,39.45,39.49,39.41,39.43,18700.0,37.6834,37.7216,37.6451,37.6643,18700.0
2015-08-14 12:45:00,39.42,39.42,39.29,39.3,56484.0,37.6547,37.6547,37.5305,37.5401,56484.0
2015-08-14 12:50:00,39.3,39.32,39.25,39.29,37760.0,37.5401,37.5592,37.4923,37.5305,37760.0
2015-08-14 12:55:00,39.29,39.47,39.27,39.47,27730.0,37.5305,37.7025,37.5114,37.7025,27730.0
2015-08-14 13:00:00,39.45,39.48,39.41,39.47,18866.0,37.6834,37.712,37.6451,37.7025,18866.0
2015-08-14 13:05:00,39.49,39.54,39.49,39.52,37444.0,37.7216,37.7693,37.7216,37.7502,37444.0
2015-08-14 13:10:00,39.54,39.71,39.5,39.7,110392.0,37.7693,37.9317,37.7311,37.9222,110392.0
2015-08-14 13:15:00,39.72,39.87,39.72,39.86,144514.0,37.9413,38.0845,37.9413,38.075,144514.0
2015-08-14 13:20:00,39.85,39.92,39.81,39.83,79262.0,38.0654,38.1323,38.0272,38.0463,79262.0
2015-08-14 13:25:00,39.83,39.87,39.79,39.83,54886.0,38.0463,38.0845,38.0081,38.0463,54886.0
2015-08-14 13:30:00,39.83,39.96,39.83,39.88,84376.0,38.0463,38.1705,38.0463,38.0941,84376.0
2015-08-14 13:35:00,39.87,39.88,39.81,39.82,38014.0,38.0845,38.0941,38.0272,38.0368,38014.0
2015-08-14 13:40:00,39.81,39.84,39.8,39.84,23100.0,38.0272,38.0559,38.0177,38.0559,23100.0
2015-08-14 13:45:00,39.81,39.81,39.7,39.72,52268.0,38.0272,38.0272,37.9222,37.9413,52268.0
2015-08-14 13:50:00,39.73,39.81,39.72,39.79,27326.0,37.9508,38.0272,37.9413,38.0081,27326.0
2015-08-14 13:55:00,39.8,39.82,39.71,39.77,13890.0,38.0177,38.0368,37.9317,37.989,13890.0
2015-08-14 14:00:00,39.81,39.88,39.8,39.85,32282.0,38.0272,38.0941,38.0177,38.0654,32282.0
2015-08-14 14:05:00,39.85,39.87,39.76,39.81,24800.0,38.0654,38.0845,37.9795,38.0272,24800.0
2015-08-14 14:10:00,39.82,39.99,39.81,39.99,72172.0,38.0368,38.1992,38.0272,38.1992,72172.0
2015-08-14 14:15:00,39.99,40.0,39.91,39.92,44614.0,38.1992,38.2087,38.1228,38.1323,44614.0
2015-08-14 14:20:00,39.93,39.96,39.92,39.96,42026.0,38.1419,38.1705,38.1323,38.1705,42026.0
2015-08-14 14:25:00,39.96,40.02,39.93,39.94,64328.0,38.1705,38.2278,38.1419,38.1514,64328.0
2015-08-14 14:30:00,39.94,40.08,39.88,40.08,83468.0,38.1514,38.2851,38.0941,38.2851,83468.0
2015-08-14 14:35:00,40.04,40.08,40.0,40.08,98996.0,38.2469,38.2851,38.2087,38.2851,98996.0
2015-08-14 14:40:00,40.07,40.15,40.05,40.09,57038.0,38.2756,38.352,38.2565,38.2947,57038.0
2015-08-14 14:45:00,40.08,40.1,40.04,40.06,37324.0,38.2851,38.3043,38.2469,38.266,37324.0
2015-08-14 14:50:00,40.04,40.05,39.99,40.04,37014.0,38.2469,38.2565,38.1992,38.2469,37014.0
2015-08-14 14:55:00,40.04,40.07,39.99,40.0,46312.0,38.2469,38.2756,38.1992,38.2087,46312.0
2015-08-14 15:00:00,40.0,40.15,40.0,40.15,29578.0,38.2087,38.352,38.2087,38.352,29578.0
2015-08-14 15:05:00,40.16,40.2,40.14,40.19,109420.0,38.3616,38.3998,38.3425,38.3902,109420.0
2015-08-14 15:10:00,40.19,40.23,40.17,40.22,93918.0,38.3902,38.4284,38.3711,38.4189,93918.0
2015-08-14 15:15:00,40.23,40.26,40.2,40.2,101574.0,38.4284,38.4571,38.3998,38.3998,101574.0
2015-08-14 15:20:00,40.19,40.24,40.17,40.22,86176.0,38.3902,38.438,38.3711,38.4189,86176.0
2015-08-14 15:25:00,40.22,40.22,40.13,40.17,54208.0,38.4189,38.4189,38.3329,38.3711,54208.0
2015-08-14 15:30:00,40.16,40.19,40.13,40.13,63238.0,38.3616,38.3902,38.3329,38.3329,63238.0
2015-08-14 15:35:00,40.12,40.17,40.12,40.15,30786.0,38.3234,38.3711,38.3234,38.352,30786.0
2015-08-14 15:40:00,40.14,40.2,40.12,40.15,223652.0,38.3425,38.3998,38.3234,38.352,223652.0
2015-08-14 15:45:00,40.16,40.3,40.16,40.26,194296.0,38.3616,38.4953,38.3616,38.4571,194296.0
2015-08-14 15:50:00,40.25,40.26,40.16,40.17,134428.0,38.4475,38.4571,38.3616,38.3711,134428.0
2015-08-14 15:55:00,40.16,40.25,40.1,40.21,225950.0,38.3616,38.4475,38.3043,38.4093,225950.0
2015-08-17 09:30:00,39.86,39.91,39.42,39.57,309226.0,38.075,38.1228,37.6547,37.798,309226.0
2015-08-17 09:35:00,39.56,39.71,39.42,39.7,248068.0,37.7884,37.9317,37.6547,37.9222,248068.0
2015-08-17 09:40:00,39.74,39.9,39.58,39.68,208086.0,37.9604,38.1132,37.8075,37.9031,208086.0
2015-08-17 09:45:00,39.66,39.84,39.57,39.8,118666.0,37.884,38.0559,37.798,38.0177,118666.0
2015-08-17 09:50:00,39.77,39.96,39.7,39.84,93200.0,37.989,38.1705,37.9222,38.0559,93200.0
2015-08-17 09:55:00,39.84,39.93,39.83,39.88,79912.0,38.0559,38.1419,38.0463,38.0941,79912.0
2015-08-17 10:00:00,39.83,39.92,39.58,39.79,179328.0,38.0463,38.1323,37.8075,38.0081,179328.0
2015-08-17 10:05:00,39.79,39.79,39.72,39.73,120760.0,38.0081,38.0081,37.9413,37.9508,120760.0
2015-08-17 10:10:00,39.76,39.92,39.67,39.92,152316.0,37.9795,38.1323,37.8935,38.1323,152316.0
2015-08-17 10:15:00,39.9,40.36,39.9,40.3,482272.0,38.1132,38.5526,38.1132,38.4953,482272.0
2015-08-17 10:20:00,40.32,40.44,40.25,40.27,174932.0,38.5144,38.629,38.4475,38.4666,174932.0
2015-08-17 10:25:00,40.29,40.32,40.23,40.32,65956.0,38.4857,38.5144,38.4284,38.5144,65956.0
2015-08-17 10:30:00,40.31,40.36,40.26,40.27,99814.0,38.5048,38.5526,38.4571,38.4666,99814.0
2015-08-17 10:35:00,40.29,40.33,40.09,40.13,104184.0,38.4857,38.524,38.2947,38.3329,104184.0
2015-08-17 10:40:00,40.11,40.15,40.07,40.15,47398.0,38.3138,38.352,38.2756,38.352,47398.0
2015-08-17 10:45:00,40.19,40.32,40.18,40.24,119120.0,38.3902,38.5144,38.3807,38.438,119120.0
2015-08-17 10:50:00,40.24,40.46,40.24,40.46,87168.0,38.438,38.6481,38.438,38.6481,87168.0
2015-08-17 10:55:00,40.45,40.63,40.45,40.6,186470.0,38.6386,38.8105,38.6386,38.7819,186470.0
2015-08-17 11:00:00,40.59,40.74,40.59,40.66,170438.0,38.7723,38.9156,38.7723,38.8392,170438.0
2015-08-17 11:05:00,40.67,40.8,40.67,40.79,109690.0,38.8487,38.9729,38.8487,38.9634,109690.0
2015-08-17 11:10:00,40.8,40.89,40.78,40.8,161174.0,38.9729,39.0589,38.9538,38.9729,161174.0
2015-08-17 11:15:00,40.8,40.83,40.71,40.75,88390.0,38.9729,39.0016,38.8869,38.9251,88390.0
2015-08-17 11:20:00,40.76,40.8,40.67,40.74,69434.0,38.9347,38.9729,38.8487,38.9156,69434.0
2015-08-17 11:25:00,40.74,40.8,40.7,40.72,53436.0,38.9156,38.9729,38.8774,38.8965,53436.0
2015-08-17 11:30:00,40.7,40.72,40.64,40.64,42646.0,38.8774,38.8965,38.8201,38.8201,42646.0
2015-08-17 11:35:00,40.65,40.69,40.63,40.67,59854.0,38.8296,38.8678,38.8105,38.8487,59854.0
2015-08-17 11:40:00,40.69,40.73,40.64,40.65,42204.0,38.8678,38.906,38.8201,38.8296,42204.0
2015-08-17 11:45:00,40.66,40.76,40.64,40.74,41944.0,38.8392,38.9347,38.8201,38.9156,41944.0
2015-08-17 11:50:00,40.75,40.77,40.57,40.59,54904.0,38.9251,38.9442,38.7532,38.7723,54904.0
2015-08-17 11:55:00,40.58,40.65,40.56,40.64,25970.0,38.7628,38.8296,38.7437,38.8201,25970.0
2015-08-17 12:00:00,40.63,40.68,40.63,40.65,21694.0,38.8105,38.8583,38.8105,38.8296,21694.0
2015-08-17 12:05:00,40.68,40.77,40.68,40.77,47672.0,38.8583,38.9442,38.8583,38.9442,47672.0
2015-08-17 12:10:00,40.77,40.8,40.73,40.73,32546.0,38.9442,38.9729,38.906,38.906,32546.0
2015-08-17 12:15:00,40.73,40.79,40.67,40.68,21356.0,38.906,38.9634,38.8487,38.8583,21356.0
2015-08-17 12:20:00,40.69,40.85,40.69,40.84,75302.0,38.8678,39.0207,38.8678,39.0111,75302.0
2015-08-17 12:25:00,40.85,40.91,40.82,40.84,51086.0,39.0207,39.078,38.992,39.0111,51086.0
2015-08-17 12:30:00,40.84,40.88,40.81,40.84,47372.0,39.0111,39.0493,38.9825,39.0111,47372.0
2015-08-17 12:35:00,40.86,40.93,40.81,40.91,36282.0,39.0302,39.0971,38.9825,39.078,36282.0
2015-08-17 12:40:00,40.94,41.01,40.9,40.99,112320.0,39.1066,39.1735,39.0684,39.1544,112320.0
2015-08-17 12:45:00,41.01,41.05,41.01,41.04,78340.0,39.1735,39.2117,39.1735,39.2022,78340.0
2015-08-17 12:50:00,41.05,41.07,40.97,41.04,66072.0,39.2117,39.2308,39.1353,39.2022,66072.0
2015-08-17 12:55:00,41.05,41.15,41.05,41.13,78382.0,39.2117,39.3072,39.2117,39.2881,78382.0
2015-08-17 13:00:00,41.14,41.3,41.14,41.24,270912.0,39.2977,39.4505,39.2977,39.3932,270912.0
2015-08-17 13:05:00,41.24,41.25,41.15,41.17,116732.0,39.3932,39.4028,39.3072,39.3263,116732.0
2015-08-17 13:10:00,41.19,41.26,41.18,41.26,53384.0,39.3454,39.4123,39.3359,39.4123,53384.0
2015-08-17 13:15:00,41.26,41.3,41.2,41.22,63730.0,39.4123,39.4505,39.355,39.3741,63730.0
2015-08-17 13:20:00,41.25,41.38,41.25,41.32,129468.0,39.4028,39.5269,39.4028,39.4696,129468.0
2015-08-17 13:25:00,41.33,41.49,41.33,41.47,138954.0,39.4792,39.632,39.4792,39.6129,138954.0
2015-08-17 13:30:00,41.48,41.49,41.38,41.38,252712.0,39.6225,39.632,39.5269,39.5269,252712.0
2015-08-17 13:35:00,41.38,41.41,41.29,41.3,95192.0,39.5269,39.5556,39.441,39.4505,95192.0
2015-08-17 13:40:00,41.3,41.31,41.19,41.24,138212.0,39.4505,39.4601,39.3454,39.3932,138212.0
2015-08-17 13:45:00,41.23,41.34,41.21,41.34,174182.0,39.3836,39.4887,39.3645,39.4887,174182.0
2015-08-17 13:50:00,41.34,41.39,41.32,41.34,48144.0,39.4887,39.5365,39.4696,39.4887,48144.0
2015-08-17 13:55:00,41.35,41.43,41.35,41.35,72634.0,39.4983,39.5747,39.4983,39.4983,72634.0
2015-08-17 14:00:00,41.35,41.41,41.29,41.36,98358.0,39.4983,39.5556,39.441,39.5078,98358.0
2015-08-17 14:05:00,41.35,41.42,41.27,41.27,38332.0,39.4983,39.5651,39.4219,39.4219,38332.0
2015-08-17 14:10:00,41.3,41.32,41.24,41.26,34758.0,39.4505,39.4696,39.3932,39.4123,34758.0
2015-08-17 14:15:00,41.27,41.29,41.16,41.22,94636.0,39.4219,39.441,39.3168,39.3741,94636.0
2015-08-17 14:20:00,41.24,41.31,41.21,41.28,21696.0,39.3932,39.4601,39.3645,39.4314,21696.0
2015-08-17 14:25:00,41.28,41.29,41.18,41.18,27980.0,39.4314,39.441,39.3359,39.3359,27980.0
2015-08-17 14:30:00,41.2,41.33,41.19,41.3,52626.0,39.355,39.4792,39.3454,39.4505,52626.0
2015-08-17 14:35:00,41.31,41.35,41.29,41.31,16600.0,39.4601,39.4983,39.441,39.4601,16600.0
2015-08-17 14:40:00,41.32,41.38,41.3,41.32,49656.0,39.4696,39.5269,39.4505,39.4696,49656.0
2015-08-17 14:45:00,41.32,41.33,41.23,41.23,62338.0,39.4696,39.4792,39.3836,39.3836,62338.0
2015-08-17 14:50:00,41.21,41.22,41.16,41.18,48316.0,39.3645,39.3741,39.3168,39.3359,48316.0
2015-08-17 14:55:00,41.19,41.29,41.16,41.28,48058.0,39.3454,39.441,39.3168,39.4314,48058.0
2015-08-17 15:00:00,41.31,41.31,41.26,41.29,56644.0,39.4601,39.4601,39.4123,39.441,56644.0
2015-08-17 15:05:00,41.27,41.34,41.25,41.32,45090.0,39.4219,39.4887,39.4028,39.4696,45090.0
2015-08-17 15:10:00,41.32,41.35,41.24,41.24,34292.0,39.4696,39.4983,39.3932,39.3932,34292.0
2015-08-17 15:15:00,41.24,41.25,41.17,41.17,68182.0,39.3932,39.4028,39.3263,39.3263,68182.0
2015-08-17 15:20:00,41.18,41.23,41.15,41.23,44248.0,39.3359,39.3836,39.3072,39.3836,44248.0
2015-08-17 15:25:00,41.23,41.26,41.22,41.24,40220.0,39.3836,39.4123,39.3741,39.3932,40220.0
2015-08-17 15:30:00,41.24,41.27,41.17,41.21,158454.0,39.3932,39.4219,39.3263,39.3645,158454.0
2015-08-17 15:35:00,41.21,41.23,41.11,41.14,86602.0,39.3645,39.3836,39.269,39.2977,86602.0
2015-08-17 15:40:00,41.12,41.24,41.12,41.22,88142.0,39.2786,39.3932,39.2786,39.3741,88142.0
2015-08-17 15:45:00,41.22,41.29,41.21,41.25,86542.0,39.3741,39.441,39.3645,39.4028,86542.0
2015-08-17 15:50:00,41.24,41.32,41.24,41.31,100640.0,39.3932,39.4696,39.3932,39.4601,100640.0
2015-08-17 15:55:00,41.31,41.47,41.3,41.42,266106.0,39.4601,39.6129,39.4505,39.5651,266106.0
2015-08-18 09:30:00,41.27,41.27,40.86,41.0,379794.0,39.4219,39.4219,39.0302,39.1639,379794.0
2015-08-18 09:35:00,41.02,41.22,40.99,41.11,157072.0,39.1831,39.3741,39.1544,39.269,157072.0
2015-08-18 09:40:00,41.1,41.21,40.91,40.93,203892.0,39.2595,39.3645,39.078,39.0971,203892.0
2015-08-18 09:45:00,40.92,41.08,40.87,41.03,205906.0,39.0875,39.2404,39.0398,39.1926,205906.0
2015-08-18 09:50:00,41.05,41.13,40.96,41.08,117858.0,39.2117,39.2881,39.1257,39.2404,117858.0
2015-08-18 09:55:00,41.05,41.17,40.99,41.09,103682.0,39.2117,39.3263,39.1544,39.2499,103682.0
2015-08-18 10:00:00,41.1,41.22,40.88,41.19,173148.0,39.2595,39.3741,39.0493,39.3454,173148.0
2015-08-18 10:05:00,41.19,41.26,41.1,41.18,118380.0,39.3454,39.4123,39.2595,39.3359,118380.0
2015-08-18 10:10:00,41.18,41.18,41.02,41.05,85042.0,39.3359,39.3359,39.1831,39.2117,85042.0
2015-08-18 10:15:00,41.02,41.13,40.92,41.13,102784.0,39.1831,39.2881,39.0875,39.2881,102784.0
2015-08-18 10:20:00,41.15,41.27,41.14,41.17,168394.0,39.3072,39.4219,39.2977,39.3263,168394.0
2015-08-18 10:25:00,41.12,41.13,40.95,40.97,100542.0,39.2786,39.2881,39.1162,39.1353,100542.0
2015-08-18 10:30:00,40.96,41.08,40.93,40.97,138802.0,39.1257,39.2404,39.0971,39.1353,138802.0
2015-08-18 10:35:00,40.96,40.96,40.68,40.85,265740.0,39.1257,39.1257,38.8583,39.0207,265740.0
2015-08-18 10:40:00,40.88,40.91,40.8,40.88,105668.0,39.0493,39.078,38.9729,39.0493,105668.0
2015-08-18 10:45:00,40.87,41.06,40.87,40.93,103890.0,39.0398,39.2213,39.0398,39.0971,103890.0
2015-08-18 10:50:00,40.92,41.07,40.85,41.06,78402.0,39.0875,39.2308,39.0207,39.2213,78402.0
2015-08-18 10:55:00,41.06,41.23,41.06,41.2,170792.0,39.2213,39.3836,39.2213,39.355,170792.0
2015-08-18 11:00:00,41.2,41.25,40.99,41.04,99740.0,39.355,39.4028,39.1544,39.2022,99740.0
2015-08-18 11:05:00,41.01,41.13,40.97,41.07,60756.0,39.1735,39.2881,39.1353,39.2308,60756.0
2015-08-18 11:10:00,41.07,41.12,40.94,40.96,56846.0,39.2308,39.2786,39.1066,39.1257,56846.0
2015-08-18 11:15:00,41.01,41.02,40.91,40.91,46584.0,39.1735,39.1831,39.078,39.078,46584.0
2015-08-18 11:20:00,40.93,41.0,40.82,40.83,79058.0,39.0971,39.1639,38.992,39.0016,79058.0
2015-08-18 11:25:00,40.85,40.94,40.8,40.81,64656.0,39.0207,39.1066,38.9729,38.9825,64656.0
2015-08-18 11:30:00,40.8,40.84,40.66,40.69,131178.0,38.9729,39.0111,38.8392,38.8678,131178.0
2015-08-18 11:35:00,40.66,40.83,40.64,40.71,117278.0,38.8392,39.0016,38.8201,38.8869,117278.0
2015-08-18 11:40:00,40.72,40.8,40.63,40.77,89866.0,38.8965,38.9729,38.8105,38.9442,89866.0
2015-08-18 11:45:00,40.77,40.77,40.64,40.67,93286.0,38.9442,38.9442,38.8201,38.8487,93286.0
2015-08-18 11:50:00,40.68,40.77,40.6,40.72,128290.0,38.8583,38.9442,38.7819,38.8965,128290.0
2015-08-18 11:55:00,40.73,40.78,40.63,40.77,80670.0,38.906,38.9538,38.8105,38.9442,80670.0
2015-08-18 12:00:00,40.81,40.84,40.75,40.77,49546.0,38.9825,39.0111,38.9251,38.9442,49546.0
2015-08-18 12:05:00,40.77,40.84,40.74,40.83,38680.0,38.9442,39.0111,38.9156,39.0016,38680.0
2015-08-18 12:10:00,40.85,40.88,40.83,40.84,30364.0,39.0207,39.0493,39.0016,39.0111,30364.0
2015-08-18 12:15:00,40.84,40.84,40.69,40.69,17220.0,39.0111,39.0111,38.8678,38.8678,17220.0
2015-08-18 12:20:00,40.71,40.76,40.69,40.76,19860.0,38.8869,38.9347,38.8678,38.9347,19860.0
2015-08-18 12:25:00,40.77,40.93,40.76,40.89,69110.0,38.9442,39.0971,38.9347,39.0589,69110.0
2015-08-18 12:30:00,40.87,40.87,40.77,40.79,28982.0,39.0398,39.0398,38.9442,38.9634,28982.0
2015-08-18 12:35:00,40.8,40.84,40.74,40.83,33220.0,38.9729,39.0111,38.9156,39.0016,33220.0
2015-08-18 12:40:00,40.82,40.82,40.66,40.71,49716.0,38.992,38.992,38.8392,38.8869,49716.0
2015-08-18 12:45:00,40.71,40.71,40.63,40.65,42418.0,38.8869,38.8869,38.8105,38.8296,42418.0
2015-08-18 12:50:00,40.67,40.74,40.65,40.69,25160.0,38.8487,38.9156,38.8296,38.8678,25160.0
2015-08-18 12:55:00,40.69,40.69,40.51,40.52,116776.0,38.8678,38.8678,38.6959,38.7054,116776.0
2015-08-18 13:00:00,40.51,40.55,40.4,40.49,172984.0,38.6959,38.7341,38.5908,38.6768,172984.0
2015-08-18 13:05:00,40.51,40.57,40.49,40.57,29520.0,38.6959,38.7532,38.6768,38.7532,29520.0
2015-08-18 13:10:00,40.55,40.55,40.49,40.52,31860.0,38.7341,38.7341,38.6768,38.7054,31860.0
2015-08-18 13:15:00,40.5,40.59,40.49,40.58,34780.0,38.6863,38.7723,38.6768,38.7628,34780.0
2015-08-18 13:20:00,40.57,40.58,40.5,40.56,30386.0,38.7532,38.7628,38.6863,38.7437,30386.0
2015-08-18 13:25:00,40.55,40.63,40.53,40.6,70628.0,38.7341,38.8105,38.715,38.7819,70628.0
2015-08-18 13:30:00,40.61,40.62,40.52,40.59,37200.0,38.7914,38.801,38.7054,38.7723,37200.0
2015-08-18 13:35:00,40.57,40.6,40.54,40.59,14622.0,38.7532,38.7819,38.7245,38.7723,14622.0
2015-08-18 13:40:00,40.59,40.65,40.59,40.6,62894.0,38.7723,38.8296,38.7723,38.7819,62894.0
2015-08-18 13:45:00,40.6,40.6,40.48,40.5,72856.0,38.7819,38.7819,38.6672,38.6863,72856.0
2015-08-18 13:50:00,40.47,40.48,40.38,40.46,66506.0,38.6577,38.6672,38.5717,38.6481,66506.0
2015-08-18 13:55:00,40.47,40.51,40.44,40.44,38568.0,38.6577,38.6959,38.629,38.629,38568.0
2015-08-18 14:00:00,40.45,40.46,40.32,40.4,83316.0,38.6386,38.6481,38.5144,38.5908,83316.0
2015-08-18 14:05:00,40.4,40.54,40.37,40.53,59166.0,38.5908,38.7245,38.5622,38.715,59166.0
2015-08-18 14:10:00,40.54,40.61,40.53,40.59,56120.0,38.7245,38.7914,38.715,38.7723,56120.0
2015-08-18 14:15:00,40.59,40.63,40.56,40.6,51572.0,38.7723,38.8105,38.7437,38.7819,51572.0
2015-08-18 14:20:00,40.59,40.66,40.59,40.6,35138.0,38.7723,38.8392,38.7723,38.7819,35138.0
2015-08-18 14:25:00,40.6,40.63,40.59,40.6,17808.0,38.7819,38.8105,38.7723,38.7819,17808.0
2015-08-18 14:30:00,40.59,40.64,40.51,40.51,71004.0,38.7723,38.8201,38.6959,38.6959,71004.0
2015-08-18 14:35:00,40.49,40.6,40.48,40.55,40118.0,38.6768,38.7819,38.6672,38.7341,40118.0
2015-08-18 14:40:00,40.56,40.57,40.45,40.46,33520.0,38.7437,38.7532,38.6386,38.6481,33520.0
2015-08-18 14:45:00,40.45,40.57,40.42,40.55,31462.0,38.6386,38.7532,38.6099,38.7341,31462.0
2015-08-18 14:50:00,40.54,40.54,40.45,40.53,40812.0,38.7245,38.7245,38.6386,38.715,40812.0
2015-08-18 14:55:00,40.54,40.55,40.49,40.51,31726.0,38.7245,38.7341,38.6768,38.6959,31726.0
2015-08-18 15:00:00,40.51,40.58,40.46,40.54,60376.0,38.6959,38.7628,38.6481,38.7245,60376.0
2015-08-18 15:05:00,40.56,40.67,40.56,40.62,69650.0,38.7437,38.8487,38.7437,38.801,69650.0
2015-08-18 15:10:00,40.6,40.64,40.52,40.62,58322.0,38.7819,38.8201,38.7054,38.801,58322.0
2015-08-18 15:15:00,40.62,40.67,40.6,40.66,51426.0,38.801,38.8487,38.7819,38.8392,51426.0
2015-08-18 15:20:00,40.66,40.67,40.55,40.57,51854.0,38.8392,38.8487,38.7341,38.7532,51854.0
2015-08-18 15:25:00,40.56,40.62,40.52,40.62,52062.0,38.7437,38.801,38.7054,38.801,52062.0
2015-08-18 15:30:00,40.62,40.63,40.52,40.52,20906.0,38.801,38.8105,38.7054,38.7054,20906.0
2015-08-18 15:35:00,40.52,40.62,40.52,40.61,21916.0,38.7054,38.801,38.7054,38.7914,21916.0
2015-08-18 15:40:00,40.6,40.63,40.51,40.52,74830.0,38.7819,38.8105,38.6959,38.7054,74830.0
2015-08-18 15:45:00,40.51,40.57,40.5,40.56,77810.0,38.6959,38.7532,38.6863,38.7437,77810.0
2015-08-18 15:50:00,40.54,40.54,40.35,40.38,187904.0,38.7245,38.7245,38.5431,38.5717,187904.0
2015-08-18 15:55:00,40.38,40.5,40.35,40.49,331656.0,38.5717,38.6863,38.5431,38.6768,331656.0
2015-08-19 09:30:00,39.71,39.72,39.3,39.33,357696.0,37.9317,37.9413,37.5401,37.5687,357696.0
2015-08-19 09:35:00,39.37,39.43,39.15,39.38,377280.0,37.6069,37.6643,37.3968,37.6165,377280.0
2015-08-19 09:40:00,39.35,39.52,39.25,39.44,265298.0,37.5878,37.7502,37.4923,37.6738,265298.0
2015-08-19 09:45:00,39.47,39.47,39.21,39.26,260796.0,37.7025,37.7025,37.4541,37.5019,260796.0
2015-08-19 09:50:00,39.26,39.37,39.04,39.37,289088.0,37.5019,37.6069,37.2917,37.6069,289088.0
2015-08-19 09:55:00,39.35,39.68,39.31,39.46,318770.0,37.5878,37.9031,37.5496,37.6929,318770.0
2015-08-19 10:00:00,39.41,39.82,39.35,39.73,284934.0,37.6451,38.0368,37.5878,37.9508,284934.0
2015-08-19 10:05:00,39.74,39.77,39.63,39.73,184038.0,37.9604,37.989,37.8553,37.9508,184038.0
2015-08-19 10:10:00,39.71,39.75,39.64,39.65,126644.0,37.9317,37.9699,37.8648,37.8744,126644.0
2015-08-19 10:15:00,39.68,39.68,39.4,39.45,171530.0,37.9031,37.9031,37.6356,37.6834,171530.0
2015-08-19 10:20:00,39.44,39.59,39.41,39.58,61130.0,37.6738,37.8171,37.6451,37.8075,61130.0
2015-08-19 10:25:00,39.54,39.68,39.53,39.63,85976.0,37.7693,37.9031,37.7598,37.8553,85976.0
2015-08-19 10:30:00,39.63,39.63,39.46,39.49,34468.0,37.8553,37.8553,37.6929,37.7216,34468.0
2015-08-19 10:35:00,39.5,39.51,39.28,39.29,189110.0,37.7311,37.7407,37.521,37.5305,189110.0
2015-08-19 10:40:00,39.29,39.37,39.12,39.18,253224.0,37.5305,37.6069,37.3681,37.4254,253224.0
2015-08-19 10:45:00,39.18,39.18,38.98,39.14,647272.0,37.4254,37.4254,37.2344,37.3872,647272.0
2015-08-19 10:50:00,39.15,39.17,38.87,38.89,342772.0,37.3968,37.4159,37.1293,37.1484,342772.0
2015-08-19 10:55:00,38.91,38.91,38.69,38.82,578430.0,37.1675,37.1675,36.9574,37.0816,578430.0
2015-08-19 11:00:00,38.81,39.06,38.81,38.91,209606.0,37.072,37.3108,37.072,37.1675,209606.0
2015-08-19 11:05:00,38.89,38.92,38.79,38.87,144448.0,37.1484,37.1771,37.0529,37.1293,144448.0
2015-08-19 11:10:00,38.87,38.99,38.8,38.95,97820.0,37.1293,37.244,37.0625,37.2057,97820.0
2015-08-19 11:15:00,38.95,38.96,38.74,38.8,133768.0,37.2057,37.2153,37.0052,37.0625,133768.0
2015-08-19 11:20:00,38.81,38.86,38.75,38.76,147714.0,37.072,37.1198,37.0147,37.0243,147714.0
2015-08-19 11:25:00,38.77,38.77,38.62,38.73,280466.0,37.0338,37.0338,36.8905,36.9956,280466.0
2015-08-19 11:30:00,38.71,38.77,38.67,38.75,108424.0,36.9765,37.0338,36.9383,37.0147,108424.0
2015-08-19 11:35:00,38.76,38.88,38.72,38.86,153346.0,37.0243,37.1389,36.986,37.1198,153346.0
2015-08-19 11:40:00,38.87,38.9,38.7,38.71,109152.0,37.1293,37.158,36.9669,36.9765,109152.0
2015-08-19 11:45:00,38.7,38.74,38.56,38.62,242600.0,36.9669,37.0052,36.8332,36.8905,242600.0
2015-08-19 11:50:00,38.61,38.74,38.58,38.74,108308.0,36.881,37.0052,36.8523,37.0052,108308.0
2015-08-19 11:55:00,38.74,38.9,38.73,38.82,169522.0,37.0052,37.158,36.9956,37.0816,169522.0
2015-08-19 12:00:00,38.8,38.94,38.8,38.84,136856.0,37.0625,37.1962,37.0625,37.1007,136856.0
2015-08-19 12:05:00,38.83,39.08,38.83,39.08,146122.0,37.0911,37.3299,37.0911,37.3299,146122.0
2015-08-19 12:10:00,39.08,39.1,39.02,39.02,199866.0,37.3299,37.349,37.2726,37.2726,199866.0
2015-08-19 12:15:00,39.02,39.03,38.88,38.89,165676.0,37.2726,37.2822,37.1389,37.1484,165676.0
2015-08-19 12:20:00,38.89,39.02,38.84,39.01,83142.0,37.1484,37.2726,37.1007,37.2631,83142.0
2015-08-19 12:25:00,39.01,39.03,38.98,39.0,68460.0,37.2631,37.2822,37.2344,37.2535,68460.0
2015-08-19 12:30:00,39.02,39.24,39.01,39.21,356090.0,37.2726,37.4828,37.2631,37.4541,356090.0
2015-08-19 12:35:00,39.22,39.23,39.14,39.23,137868.0,37.4637,37.4732,37.3872,37.4732,137868.0
2015-08-19 12:40:00,39.24,39.36,39.2,39.21,149124.0,37.4828,37.5974,37.4446,37.4541,149124.0
2015-08-19 12:45:00,39.22,39.24,39.17,39.19,42590.0,37.4637,37.4828,37.4159,37.435,42590.0
2015-08-19 12:50:00,39.19,39.23,39.09,39.21,65374.0,37.435,37.4732,37.3395,37.4541,65374.0
2015-08-19 12:55:00,39.21,39.27,39.12,39.22,60046.0,37.4541,37.5114,37.3681,37.4637,60046.0
2015-08-19 13:00:00,39.21,39.27,39.17,39.25,35102.0,37.4541,37.5114,37.4159,37.4923,35102.0
2015-08-19 13:05:00,39.27,39.45,39.27,39.45,199152.0,37.5114,37.6834,37.5114,37.6834,199152.0
2015-08-19 13:10:00,39.46,39.51,39.41,39.44,305170.0,37.6929,37.7407,37.6451,37.6738,305170.0
2015-08-19 13:15:00,39.47,39.51,39.43,39.49,121604.0,37.7025,37.7407,37.6643,37.7216,121604.0
2015-08-19 13:20:00,39.49,39.63,39.46,39.59,174542.0,37.7216,37.8553,37.6929,37.8171,174542.0
2015-08-19 13:25:00,39.6,39.62,39.29,39.3,193878.0,37.8266,37.8457,37.5305,37.5401,193878.0
2015-08-19 13:30:00,39.31,39.43,39.28,39.33,61310.0,37.5496,37.6643,37.521,37.5687,61310.0
2015-08-19 13:35:00,39.37,39.42,39.16,39.32,167412.0,37.6069,37.6547,37.4063,37.5592,167412.0
2015-08-19 13:40:00,39.33,39.55,39.3,39.51,101480.0,37.5687,37.7789,37.5401,37.7407,101480.0
2015-08-19 13:45:00,39.53,39.73,39.4,39.58,258256.0,37.7598,37.9508,37.6356,37.8075,258256.0
2015-08-19 13:50:00,39.57,39.6,39.45,39.57,122324.0,37.798,37.8266,37.6834,37.798,122324.0
2015-08-19 13:55:00,39.54,39.6,39.27,39.32,159494.0,37.7693,37.8266,37.5114,37.5592,159494.0
2015-08-19 14:00:00,39.3,39.92,39.26,39.91,384522.0,37.5401,38.1323,37.5019,38.1228,384522.0
2015-08-19 14:05:00,39.91,40.19,39.84,40.09,652258.0,38.1228,38.3902,38.0559,38.2947,652258.0
2015-08-19 14:10:00,40.11,40.29,40.0,40.14,448224.0,38.3138,38.4857,38.2087,38.3425,448224.0
2015-08-19 14:15:00,40.15,40.16,39.87,39.98,243684.0,38.352,38.3616,38.0845,38.1896,243684.0
2015-08-19 14:20:00,39.98,40.1,39.98,40.08,99574.0,38.1896,38.3043,38.1896,38.2851,99574.0
2015-08-19 14:25:00,40.07,40.1,39.85,39.91,145854.0,38.2756,38.3043,38.0654,38.1228,145854.0
2015-08-19 14:30:00,39.92,39.98,39.83,39.85,91634.0,38.1323,38.1896,38.0463,38.0654,91634.0
2015-08-19 14:35:00,39.84,40.13,39.84,40.08,205390.0,38.0559,38.3329,38.0559,38.2851,205390.0
2015-08-19 14:40:00,40.1,40.13,39.83,39.85,160828.0,38.3043,38.3329,38.0463,38.0654,160828.0
2015-08-19 14:45:00,39.83,39.99,39.71,39.99,229344.0,38.0463,38.1992,37.9317,38.1992,229344.0
2015-08-19 14:50:00,39.99,39.99,39.8,39.87,79568.0,38.1992,38.1992,38.0177,38.0845,79568.0
2015-08-19 14:55:00,39.85,39.85,39.47,39.49,274300.0,38.0654,38.0654,37.7025,37.7216,274300.0
2015-08-19 15:00:00,39.48,39.51,39.34,39.42,273792.0,37.712,37.7407,37.5783,37.6547,273792.0
2015-08-19 15:05:00,39.43,39.57,39.38,39.51,176910.0,37.6643,37.798,37.6165,37.7407,176910.0
2015-08-19 15:10:00,39.5,39.59,39.46,39.49,142218.0,37.7311,37.8171,37.6929,37.7216,142218.0
2015-08-19 15:15:00,39.48,39.56,39.35,39.53,129652.0,37.712,37.7884,37.5878,37.7598,129652.0
2015-08-19 15:20:00,39.53,39.7,39.49,39.6,191232.0,37.7598,37.9222,37.7216,37.8266,191232.0
2015-08-19 15:25:00,39.62,39.63,39.55,39.59,68788.0,37.8457,37.8553,37.7789,37.8171,68788.0
2015-08-19 15:30:00,39.6,39.71,39.55,39.57,204758.0,37.8266,37.9317,37.7789,37.798,204758.0
2015-08-19 15:35:00,39.59,39.61,39.38,39.46,221336.0,37.8171,37.8362,37.6165,37.6929,221336.0
2015-08-19 15:40:00,39.45,39.61,39.43,39.57,211804.0,37.6834,37.8362,37.6643,37.798,211804.0
2015-08-19 15:45:00,39.57,39.67,39.55,39.63,175070.0,37.798,37.8935,37.7789,37.8553,175070.0
2015-08-19 15:50:00,39.6,39.6,39.49,39.52,191042.0,37.8266,37.8266,37.7216,37.7502,191042.0
2015-08-19 15:55:00,39.52,39.57,39.22,39.24,504474.0,37.7502,37.798,37.4637,37.4828,504474.0
2015-08-20 09:30:00,38.18,38.35,37.93,38.07,470724.0,36.4702,36.6326,36.2314,36.3652,470724.0
2015-08-20 09:35:00,38.06,38.32,37.91,38.32,754108.0,36.3556,36.604,36.2123,36.604,754108.0
2015-08-20 09:40:00,38.31,38.43,38.21,38.26,395912.0,36.5944,36.709,36.4989,36.5466,395912.0
2015-08-20 09:45:00,38.27,38.31,37.97,38.09,353132.0,36.5562,36.5944,36.2696,36.3843,353132.0
2015-08-20 09:50:00,38.07,38.19,38.01,38.16,196010.0,36.3652,36.4798,36.3078,36.4511,196010.0
2015-08-20 09:55:00,38.19,38.25,37.96,38.01,196950.0,36.4798,36.5371,36.2601,36.3078,196950.0
2015-08-20 10:00:00,38.05,38.13,37.8,37.89,684400.0,36.3461,36.4225,36.1072,36.1932,684400.0
2015-08-20 10:05:00,37.82,38.15,37.81,38.06,288652.0,36.1264,36.4416,36.1168,36.3556,288652.0
2015-08-20 10:10:00,38.04,38.1,37.9,38.09,128784.0,36.3365,36.3938,36.2028,36.3843,128784.0
2015-08-20 10:15:00,38.08,38.1,37.9,37.91,85540.0,36.3747,36.3938,36.2028,36.2123,85540.0
2015-08-20 10:20:00,37.91,37.95,37.71,37.71,427800.0,36.2123,36.2505,36.0213,36.0213,427800.0
2015-08-20 10:25:00,37.73,37.88,37.67,37.79,214756.0,36.0404,36.1837,35.9831,36.0977,214756.0
2015-08-20 10:30:00,37.8,37.81,37.62,37.74,259562.0,36.1072,36.1168,35.9353,36.0499,259562.0
2015-08-20 10:35:00,37.74,37.94,37.71,37.89,178480.0,36.0499,36.241,36.0213,36.1932,178480.0
2015-08-20 10:40:00,37.9,37.92,37.79,37.85,86910.0,36.2028,36.2219,36.0977,36.155,86910.0
2015-08-20 10:45:00,37.86,38.05,37.83,38.04,190836.0,36.1646,36.3461,36.1359,36.3365,190836.0
2015-08-20 10:50:00,38.03,38.18,38.0,38.16,208566.0,36.3269,36.4702,36.2983,36.4511,208566.0
2015-08-20 10:55:00,38.15,38.22,38.03,38.07,163652.0,36.4416,36.5084,36.3269,36.3652,163652.0
2015-08-20 11:00:00,38.05,38.12,37.96,38.06,152634.0,36.3461,36.4129,36.2601,36.3556,152634.0
2015-08-20 11:05:00,38.06,38.07,37.82,37.85,118782.0,36.3556,36.3652,36.1264,36.155,118782.0
2015-08-20 11:10:00,37.83,37.9,37.76,37.83,95840.0,36.1359,36.2028,36.069,36.1359,95840.0
2015-08-20 11:15:00,37.82,37.9,37.68,37.7,107672.0,36.1264,36.2028,35.9926,36.0117,107672.0
2015-08-20 11:20:00,37.7,37.92,37.65,37.92,126176.0,36.0117,36.2219,35.964,36.2219,126176.0
2015-08-20 11:25:00,37.9,38.05,37.89,37.91,136536.0,36.2028,36.3461,36.1932,36.2123,136536.0
2015-08-20 11:30:00,37.96,37.96,37.81,37.81,78562.0,36.2601,36.2601,36.1168,36.1168,78562.0
2015-08-20 11:35:00,37.82,37.89,37.74,37.83,123044.0,36.1264,36.1932,36.0499,36.1359,123044.0
2015-08-20 11:40:00,37.81,37.94,37.77,37.91,68954.0,36.1168,36.241,36.0786,36.2123,68954.0
2015-08-20 11:45:00,37.95,38.05,37.91,38.03,55108.0,36.2505,36.3461,36.2123,36.3269,55108.0
2015-08-20 11:50:00,38.02,38.02,37.85,37.87,52934.0,36.3174,36.3174,36.155,36.1741,52934.0
2015-08-20 11:55:00,37.88,38.12,37.86,38.12,73476.0,36.1837,36.4129,36.1646,36.4129,73476.0
2015-08-20 12:00:00,38.11,38.11,37.92,37.93,74566.0,36.4034,36.4034,36.2219,36.2314,74566.0
2015-08-20 12:05:00,37.93,38.09,37.85,38.09,45870.0,36.2314,36.3843,36.155,36.3843,45870.0
2015-08-20 12:10:00,38.07,38.08,37.91,37.91,44244.0,36.3652,36.3747,36.2123,36.2123,44244.0
2015-08-20 12:15:00,37.91,37.91,37.74,37.85,108882.0,36.2123,36.2123,36.0499,36.155,108882.0
2015-08-20 12:20:00,37.83,37.83,37.59,37.65,151638.0,36.1359,36.1359,35.9067,35.964,151638.0
2015-08-20 12:25:00,37.66,37.74,37.63,37.74,68836.0,35.9735,36.0499,35.9449,36.0499,68836.0
2015-08-20 12:30:00,37.71,37.85,37.63,37.66,149594.0,36.0213,36.155,35.9449,35.9735,149594.0
2015-08-20 12:35:00,37.65,37.83,37.63,37.72,66162.0,35.964,36.1359,35.9449,36.0308,66162.0
2015-08-20 12:40:00,37.71,37.71,37.62,37.63,52078.0,36.0213,36.0213,35.9353,35.9449,52078.0
2015-08-20 12:45:00,37.6,37.62,37.48,37.62,395140.0,35.9162,35.9353,35.8016,35.9353,395140.0
2015-08-20 12:50:00,37.64,37.65,37.5,37.54,70898.0,35.9544,35.964,35.8207,35.8589,70898.0
2015-08-20 12:55:00,37.51,37.54,37.38,37.52,244870.0,35.8302,35.8589,35.7061,35.8398,244870.0
2015-08-20 13:00:00,37.52,37.52,37.33,37.35,209174.0,35.8398,35.8398,35.6583,35.6774,209174.0
2015-08-20 13:05:00,37.35,37.41,37.27,37.33,199006.0,35.6774,35.7347,35.601,35.6583,199006.0
2015-08-20 13:10:00,37.3,37.37,37.24,37.33,126662.0,35.6296,35.6965,35.5723,35.6583,126662.0
2015-08-20 13:15:00,37.3,37.52,37.27,37.48,202088.0,35.6296,35.8398,35.601,35.8016,202088.0
2015-08-20 13:20:00,37.48,37.54,37.42,37.48,125750.0,35.8016,35.8589,35.7443,35.8016,125750.0
2015-08-20 13:25:00,37.48,37.65,37.38,37.58,113052.0,35.8016,35.964,35.7061,35.8971,113052.0
2015-08-20 13:30:00,37.55,37.65,37.46,37.49,49512.0,35.8684,35.964,35.7825,35.8111,49512.0
2015-08-20 13:35:00,37.49,37.54,37.4,37.4,76878.0,35.8111,35.8589,35.7252,35.7252,76878.0
2015-08-20 13:40:00,37.41,37.43,37.25,37.39,159688.0,35.7347,35.7538,35.5819,35.7156,159688.0
2015-08-20 13:45:00,37.41,37.52,37.33,37.52,61436.0,35.7347,35.8398,35.6583,35.8398,61436.0
2015-08-20 13:50:00,37.52,37.59,37.49,37.53,104124.0,35.8398,35.9067,35.8111,35.8493,104124.0
2015-08-20 13:55:00,37.52,37.58,37.52,37.55,61954.0,35.8398,35.8971,35.8398,35.8684,61954.0
2015-08-20 14:00:00,37.54,37.58,37.43,37.43,93146.0,35.8589,35.8971,35.7538,35.7538,93146.0
2015-08-20 14:05:00,37.43,37.43,37.26,37.26,161244.0,35.7538,35.7538,35.5914,35.5914,161244.0
2015-08-20 14:10:00,37.26,37.4,37.25,37.3,71978.0,35.5914,35.7252,35.5819,35.6296,71978.0
2015-08-20 14:15:00,37.31,37.34,37.21,37.34,151578.0,35.6392,35.6678,35.5437,35.6678,151578.0
2015-08-20 14:20:00,37.32,37.51,37.3,37.4,80490.0,35.6487,35.8302,35.6296,35.7252,80490.0
2015-08-20 14:25:00,37.4,37.41,37.24,37.26,48854.0,35.7252,35.7347,35.5723,35.5914,48854.0
2015-08-20 14:30:00,37.27,37.27,37.09,37.13,402332.0,35.601,35.601,35.429,35.4673,402332.0
2015-08-20 14:35:00,37.12,37.21,37.02,37.09,143382.0,35.4577,35.5437,35.3622,35.429,143382.0
2015-08-20 14:40:00,37.1,37.12,36.97,37.07,206902.0,35.4386,35.4577,35.3144,35.4099,206902.0
2015-08-20 14:45:00,37.08,37.09,36.79,36.8,220582.0,35.4195,35.429,35.1425,35.152,220582.0
2015-08-20 14:50:00,36.82,37.04,36.82,36.87,224788.0,35.1711,35.3813,35.1711,35.2189,224788.0
2015-08-20 14:55:00,36.87,36.95,36.81,36.88,109180.0,35.2189,35.2953,35.1616,35.2284,109180.0
2015-08-20 15:00:00,36.87,37.01,36.8,37.0,166752.0,35.2189,35.3526,35.152,35.3431,166752.0
2015-08-20 15:05:00,37.0,37.1,36.98,37.1,135086.0,35.3431,35.4386,35.324,35.4386,135086.0
2015-08-20 15:10:00,37.1,37.16,36.93,36.97,94094.0,35.4386,35.4959,35.2762,35.3144,94094.0
2015-08-20 15:15:00,36.96,36.99,36.71,36.77,273430.0,35.3049,35.3335,35.0661,35.1234,273430.0
2015-08-20 15:20:00,36.79,36.89,36.73,36.85,89280.0,35.1425,35.238,35.0852,35.1998,89280.0
2015-08-20 15:25:00,36.86,36.93,36.79,36.9,124532.0,35.2093,35.2762,35.1425,35.2476,124532.0
2015-08-20 15:30:00,36.9,37.04,36.9,37.0,345710.0,35.2476,35.3813,35.2476,35.3431,345710.0
2015-08-20 15:35:00,37.01,37.05,36.87,36.87,208706.0,35.3526,35.3908,35.2189,35.2189,208706.0
2015-08-20 15:40:00,36.86,36.96,36.77,36.95,141300.0,35.2093,35.3049,35.1234,35.2953,141300.0
2015-08-20 15:45:00,36.93,36.93,36.65,36.71,311700.0,35.2762,35.2762,35.0087,35.0661,311700.0
2015-08-20 15:50:00,36.7,36.71,36.38,36.45,392586.0,35.0565,35.0661,34.7508,34.8177,392586.0
2015-08-20 15:55:00,36.44,36.49,36.27,36.27,617804.0,34.8082,34.8559,34.6458,34.6458,617804.0
2015-08-21 09:30:00,35.05,35.1,34.68,34.96,991364.0,33.4804,33.5282,33.127,33.3944,991364.0
2015-08-21 09:35:00,34.95,35.47,34.95,35.43,513288.0,33.3849,33.8816,33.3849,33.8434,513288.0
2015-08-21 09:40:00,35.42,35.42,35.1,35.12,238986.0,33.8338,33.8338,33.5282,33.5473,238986.0
2015-08-21 09:45:00,35.12,35.3,34.96,35.27,418458.0,33.5473,33.7192,33.3944,33.6905,418458.0
2015-08-21 09:50:00,35.27,35.55,35.23,35.51,394404.0,33.6905,33.958,33.6523,33.9198,394404.0
2015-08-21 09:55:00,35.5,35.86,35.46,35.82,411112.0,33.9102,34.2541,33.872,34.2159,411112.0
2015-08-21 10:00:00,35.8,36.09,35.77,36.04,470302.0,34.1968,34.4738,34.1682,34.4261,470302.0
2015-08-21 10:05:00,36.02,36.18,35.87,35.9,388972.0,34.407,34.5598,34.2637,34.2923,388972.0
2015-08-21 10:10:00,35.88,35.92,35.51,35.52,320842.0,34.2732,34.3114,33.9198,33.9294,320842.0
2015-08-21 10:15:00,35.52,35.69,35.43,35.45,259862.0,33.9294,34.0917,33.8434,33.8625,259862.0
2015-08-21 10:20:00,35.46,35.67,35.41,35.49,249648.0,33.872,34.0726,33.8243,33.9007,249648.0
2015-08-21 10:25:00,35.51,35.51,35.25,35.35,253872.0,33.9198,33.9198,33.6714,33.767,253872.0
2015-08-21 10:30:00,35.34,35.44,35.18,35.19,450910.0,33.7574,33.8529,33.6046,33.6141,450910.0
2015-08-21 10:35:00,35.19,35.21,34.95,35.03,372190.0,33.6141,33.6332,33.3849,33.4613,372190.0
2015-08-21 10:40:00,35.02,35.21,35.0,35.17,281828.0,33.4517,33.6332,33.4326,33.595,281828.0
2015-08-21 10:45:00,35.17,35.23,35.01,35.04,234624.0,33.595,33.6523,33.4422,33.4708,234624.0
2015-08-21 10:50:00,35.01,35.16,35.01,35.1,225106.0,33.4422,33.5855,33.4422,33.5282,225106.0
2015-08-21 10:55:00,35.11,35.13,34.78,34.96,285862.0,33.5377,33.5568,33.2225,33.3944,285862.0
2015-08-21 11:00:00,34.97,35.02,34.75,34.8,260848.0,33.404,33.4517,33.1938,33.2416,260848.0
2015-08-21 11:05:00,34.77,34.85,34.61,34.63,657712.0,33.2129,33.2894,33.0601,33.0792,657712.0
2015-08-21 11:10:00,34.62,34.63,34.36,34.56,520730.0,33.0697,33.0792,32.8213,33.0123,520730.0
2015-08-21 11:15:00,34.56,34.81,34.52,34.81,255796.0,33.0123,33.2511,32.9741,33.2511,255796.0
2015-08-21 11:20:00,34.82,34.85,34.5,34.52,350022.0,33.2607,33.2894,32.955,32.9741,350022.0
2015-08-21 11:25:00,34.52,34.87,34.45,34.81,403042.0,32.9741,33.3085,32.9073,33.2511,403042.0
2015-08-21 11:30:00,34.81,34.9,34.65,34.7,181940.0,33.2511,33.3371,33.0983,33.1461,181940.0
2015-08-21 11:35:00,34.69,34.83,34.59,34.59,321678.0,33.1365,33.2703,33.041,33.041,321678.0
2015-08-21 11:40:00,34.63,35.0,34.58,34.94,392330.0,33.0792,33.4326,33.0314,33.3753,392330.0
2015-08-21 11:45:00,34.94,35.05,34.91,35.01,320092.0,33.3753,33.4804,33.3467,33.4422,320092.0
2015-08-21 11:50:00,35.02,35.13,34.88,35.08,206878.0,33.4517,33.5568,33.318,33.5091,206878.0
2015-08-21 11:55:00,35.07,35.63,35.07,35.54,469174.0,33.4995,34.0344,33.4995,33.9485,469174.0
2015-08-21 12:00:00,35.55,35.68,35.4,35.68,220450.0,33.958,34.0822,33.8147,34.0822,220450.0
2015-08-21 12:05:00,35.69,35.94,35.54,35.82,275960.0,34.0917,34.3305,33.9485,34.2159,275960.0
2015-08-21 12:10:00,35.81,36.01,35.57,35.59,328280.0,34.2064,34.3974,33.9771,33.9962,328280.0
2015-08-21 12:15:00,35.57,35.63,35.41,35.51,183710.0,33.9771,34.0344,33.8243,33.9198,183710.0
2015-08-21 12:20:00,35.57,35.58,35.3,35.31,137138.0,33.9771,33.9867,33.7192,33.7288,137138.0
2015-08-21 12:25:00,35.32,35.47,35.31,35.39,84088.0,33.7383,33.8816,33.7288,33.8052,84088.0
2015-08-21 12:30:00,35.4,35.66,35.37,35.4,253558.0,33.8147,34.0631,33.7861,33.8147,253558.0
2015-08-21 12:35:00,35.42,35.49,35.26,35.26,147426.0,33.8338,33.9007,33.681,33.681,147426.0
2015-08-21 12:40:00,35.29,35.29,34.96,35.08,267428.0,33.7097,33.7097,33.3944,33.5091,267428.0
2015-08-21 12:45:00,35.06,35.21,34.96,35.14,149262.0,33.49,33.6332,33.3944,33.5664,149262.0
2015-08-21 12:50:00,35.17,35.17,34.86,35.07,175622.0,33.595,33.595,33.2989,33.4995,175622.0
2015-08-21 12:55:00,35.06,35.1,34.94,34.94,145862.0,33.49,33.5282,33.3753,33.3753,145862.0
2015-08-21 13:00:00,34.94,35.22,34.81,34.93,312316.0,33.3753,33.6428,33.2511,33.3658,312316.0
2015-08-21 13:05:00,34.94,34.98,34.85,34.98,115786.0,33.3753,33.4135,33.2894,33.4135,115786.0
2015-08-21 13:10:00,34.99,35.18,34.89,35.12,163614.0,33.4231,33.6046,33.3276,33.5473,163614.0
2015-08-21 13:15:00,35.05,35.13,35.01,35.07,65140.0,33.4804,33.5568,33.4422,33.4995,65140.0
2015-08-21 13:20:00,35.07,35.42,35.07,35.4,265116.0,33.4995,33.8338,33.4995,33.8147,265116.0
2015-08-21 13:25:00,35.41,35.77,35.35,35.76,314596.0,33.8243,34.1682,33.767,34.1586,314596.0
2015-08-21 13:30:00,35.74,35.77,35.46,35.65,280276.0,34.1395,34.1682,33.872,34.0535,280276.0
2015-08-21 13:35:00,35.66,35.92,35.55,35.91,300394.0,34.0631,34.3114,33.958,34.3019,300394.0
2015-08-21 13:40:00,35.92,36.11,35.87,36.02,329178.0,34.3114,34.4929,34.2637,34.407,329178.0
2015-08-21 13:45:00,36.04,36.12,35.88,36.1,293546.0,34.4261,34.5025,34.2732,34.4834,293546.0
2015-08-21 13:50:00,36.1,36.13,35.85,36.05,277444.0,34.4834,34.512,34.2446,34.4356,277444.0
2015-08-21 13:55:00,36.05,36.43,36.05,36.41,265650.0,34.4356,34.7986,34.4356,34.7795,265650.0
2015-08-21 14:00:00,36.4,36.49,36.27,36.34,316422.0,34.7699,34.8559,34.6458,34.7126,316422.0
2015-08-21 14:05:00,36.33,36.33,36.04,36.16,231276.0,34.7031,34.7031,34.4261,34.5407,231276.0
2015-08-21 14:10:00,36.13,36.14,35.88,35.9,169230.0,34.512,34.5216,34.2732,34.2923,169230.0
2015-08-21 14:15:00,35.97,36.09,35.79,35.79,207420.0,34.3592,34.4738,34.1873,34.1873,207420.0
2015-08-21 14:20:00,35.81,35.86,35.67,35.77,170260.0,34.2064,34.2541,34.0726,34.1682,170260.0
2015-08-21 14:25:00,35.74,35.9,35.72,35.9,102190.0,34.1395,34.2923,34.1204,34.2923,102190.0
2015-08-21 14:30:00,35.88,36.12,35.85,35.97,167206.0,34.2732,34.5025,34.2446,34.3592,167206.0
2015-08-21 14:35:00,35.96,35.96,35.57,35.61,207892.0,34.3496,34.3496,33.9771,34.0153,207892.0
2015-08-21 14:40:00,35.59,35.65,35.44,35.52,173850.0,33.9962,34.0535,33.8529,33.9294,173850.0
2015-08-21 14:45:00,35.52,35.52,35.25,35.26,131702.0,33.9294,33.9294,33.6714,33.681,131702.0
2015-08-21 14:50:00,35.26,35.28,35.03,35.17,305578.0,33.681,33.7001,33.4613,33.595,305578.0
2015-08-21 14:55:00,35.16,35.35,35.15,35.26,209528.0,33.5855,33.767,33.5759,33.681,209528.0
2015-08-21 15:00:00,35.22,35.42,35.21,35.42,108976.0,33.6428,33.8338,33.6332,33.8338,108976.0
2015-08-21 15:05:00,35.42,35.42,35.08,35.08,198890.0,33.8338,33.8338,33.5091,33.5091,198890.0
2015-08-21 15:10:00,35.08,35.1,34.85,34.91,303624.0,33.5091,33.5282,33.2894,33.3467,303624.0
2015-08-21 15:15:00,34.92,35.16,34.69,35.16,429232.0,33.3562,33.5855,33.1365,33.5855,429232.0
2015-08-21 15:20:00,35.15,35.27,35.02,35.23,292706.0,33.5759,33.6905,33.4517,33.6523,292706.0
2015-08-21 15:25:00,35.21,35.21,34.96,35.06,174096.0,33.6332,33.6332,33.3944,33.49,174096.0
2015-08-21 15:30:00,35.07,35.07,34.77,34.82,281272.0,33.4995,33.4995,33.2129,33.2607,281272.0
2015-08-21 15:35:00,34.82,35.07,34.73,34.89,272322.0,33.2607,33.4995,33.1747,33.3276,272322.0
2015-08-21 15:40:00,34.9,35.2,34.87,35.15,296974.0,33.3371,33.6237,33.3085,33.5759,296974.0
2015-08-21 15:45:00,35.13,35.25,34.99,35.23,368090.0,33.5568,33.6714,33.4231,33.6523,368090.0
2015-08-21 15:50:00,35.21,35.33,35.07,35.12,558056.0,33.6332,33.7479,33.4995,33.5473,558056.0
2015-08-21 15:55:00,35.14,35.16,34.88,34.92,533202.0,33.5664,33.5855,33.318,33.3562,533202.0
2015-08-24 09:30:00,30.24,30.5,29.61,30.32,705998.0,28.8858,29.1342,28.284,28.9622,705998.0
2015-08-24 09:35:00,30.13,30.49,29.75,30.38,479848.0,28.7807,29.1246,28.4177,29.0195,479848.0
2015-08-24 09:40:00,30.45,31.75,30.27,31.4,560862.0,29.0864,30.3282,28.9145,29.9939,560862.0
2015-08-24 09:45:00,31.25,31.54,30.75,30.75,294004.0,29.8506,30.1276,29.373,29.373,294004.0
2015-08-24 09:50:00,30.75,30.83,30.59,30.66,542602.0,29.373,29.4494,29.2201,29.287,542602.0
2015-08-24 09:55:00,30.68,31.0,30.6,31.0,705918.0,29.3061,29.6118,29.2297,29.6118,705918.0
2015-08-24 10:00:00,30.97,31.73,30.79,31.73,465832.0,29.5831,30.3091,29.4112,30.3091,465832.0
2015-08-24 10:05:00,31.67,31.93,31.47,31.82,464678.0,30.2518,30.5001,30.0607,30.395,464678.0
2015-08-24 10:10:00,31.77,32.0,31.54,31.68,314362.0,30.3473,30.567,30.1276,30.2613,314362.0
2015-08-24 10:15:00,31.74,32.45,31.68,32.27,460902.0,30.3186,30.9968,30.2613,30.8249,460902.0
2015-08-24 10:20:00,32.19,32.87,32.13,32.84,546482.0,30.7485,31.398,30.6912,31.3694,546482.0
2015-08-24 10:25:00,32.75,32.76,32.18,32.18,274750.0,31.2834,31.2929,30.7389,30.7389,274750.0
2015-08-24 10:30:00,32.18,32.19,31.4,31.42,287412.0,30.7389,30.7485,29.9939,30.013,287412.0
2015-08-24 10:35:00,31.43,32.54,31.41,32.3,194636.0,30.0225,31.0828,30.0034,30.8535,194636.0
2015-08-24 10:40:00,32.27,32.55,31.91,32.27,123800.0,30.8249,31.0924,30.481,30.8249,123800.0
2015-08-24 10:45:00,32.22,32.44,32.1,32.35,71566.0,30.7771,30.9873,30.6625,30.9013,71566.0
2015-08-24 10:50:00,32.4,32.62,32.3,32.38,143146.0,30.9491,31.1592,30.8535,30.93,143146.0
2015-08-24 10:55:00,32.43,32.72,32.23,32.63,142868.0,30.9777,31.2547,30.7867,31.1688,142868.0
2015-08-24 11:00:00,32.61,32.79,32.3,32.46,117464.0,31.1497,31.3216,30.8535,31.0064,117464.0
2015-08-24 11:05:00,32.43,32.48,32.05,32.21,156180.0,30.9777,31.0255,30.6147,30.7676,156180.0
2015-08-24 11:10:00,32.13,32.21,31.96,32.08,105146.0,30.6912,30.7676,30.5288,30.6434,105146.0
2015-08-24 11:15:00,32.1,32.13,31.98,32.05,54898.0,30.6625,30.6912,30.5479,30.6147,54898.0
2015-08-24 11:20:00,32.05,32.06,31.66,31.66,133578.0,30.6147,30.6243,30.2422,30.2422,133578.0
2015-08-24 11:25:00,31.65,31.96,31.61,31.77,135598.0,30.2327,30.5288,30.1944,30.3473,135598.0
2015-08-24 11:30:00,31.71,31.82,31.65,31.78,79646.0,30.29,30.395,30.2327,30.3568,79646.0
2015-08-24 11:35:00,31.76,32.22,31.73,32.13,170510.0,30.3377,30.7771,30.3091,30.6912,170510.0
2015-08-24 11:40:00,32.15,32.45,32.13,32.44,236870.0,30.7103,30.9968,30.6912,30.9873,236870.0
2015-08-24 11:45:00,32.41,32.78,32.41,32.78,202960.0,30.9586,31.3121,30.9586,31.3121,202960.0
2015-08-24 11:50:00,32.77,33.57,32.77,33.57,467748.0,31.3025,32.0667,31.3025,32.0667,467748.0
2015-08-24 11:55:00,33.57,33.7,33.5,33.51,367700.0,32.0667,32.1909,31.9998,32.0094,367700.0
2015-08-24 12:00:00,33.51,33.52,32.96,32.99,230984.0,32.0094,32.0189,31.484,31.5126,230984.0
2015-08-24 12:05:00,32.99,33.58,32.84,33.55,187190.0,31.5126,32.0762,31.3694,32.0476,187190.0
2015-08-24 12:10:00,33.53,33.9,33.41,33.6,242274.0,32.0285,32.3819,31.9138,32.0953,242274.0
2015-08-24 12:15:00,33.57,33.72,33.45,33.69,120876.0,32.0667,32.21,31.952,32.1813,120876.0
2015-08-24 12:20:00,33.7,33.88,33.56,33.87,193066.0,32.1909,32.3628,32.0571,32.3532,193066.0
2015-08-24 12:25:00,33.85,34.24,33.79,34.1,254160.0,32.3341,32.7067,32.2768,32.5729,254160.0
2015-08-24 12:30:00,34.09,34.09,33.76,34.02,220196.0,32.5634,32.5634,32.2482,32.4965,220196.0
2015-08-24 12:35:00,34.06,34.22,34.02,34.19,164294.0,32.5347,32.6876,32.4965,32.6589,164294.0
2015-08-24 12:40:00,34.17,34.26,33.99,34.05,222118.0,32.6398,32.7258,32.4679,32.5252,222118.0
2015-08-24 12:45:00,34.06,34.07,33.62,33.65,141952.0,32.5347,32.5443,32.1144,32.1431,141952.0
2015-08-24 12:50:00,33.63,33.9,33.52,33.86,119714.0,32.124,32.3819,32.0189,32.3437,119714.0
2015-08-24 12:55:00,33.86,33.96,33.63,33.7,63638.0,32.3437,32.4392,32.124,32.1909,63638.0
2015-08-24 13:00:00,33.72,33.9,33.67,33.81,77940.0,32.21,32.3819,32.1622,32.2959,77940.0
2015-08-24 13:05:00,33.8,34.0,33.8,33.99,55178.0,32.2864,32.4774,32.2864,32.4679,55178.0
2015-08-24 13:10:00,34.01,34.06,33.8,33.99,135612.0,32.487,32.5347,32.2864,32.4679,135612.0
2015-08-24 13:15:00,33.98,34.05,33.83,33.95,118720.0,32.4583,32.5252,32.315,32.4297,118720.0
2015-08-24 13:20:00,33.94,33.99,33.46,33.52,232088.0,32.4201,32.4679,31.9616,32.0189,232088.0
2015-08-24 13:25:00,33.49,33.58,33.34,33.48,115398.0,31.9903,32.0762,31.847,31.9807,115398.0
2015-08-24 13:30:00,33.45,33.45,33.16,33.18,183628.0,31.952,31.952,31.675,31.6941,183628.0
2015-08-24 13:35:00,33.13,33.22,32.87,32.92,133576.0,31.6464,31.7323,31.398,31.4458,133576.0
2015-08-24 13:40:00,32.92,33.08,32.83,32.85,154240.0,31.4458,31.5986,31.3598,31.3789,154240.0
2015-08-24 13:45:00,32.83,33.22,32.76,33.15,205348.0,31.3598,31.7323,31.2929,31.6655,205348.0
2015-08-24 13:50:00,33.11,33.11,32.85,32.86,76834.0,31.6273,31.6273,31.3789,31.3885,76834.0
2015-08-24 13:55:00,32.85,32.85,32.5,32.54,216948.0,31.3789,31.3789,31.0446,31.0828,216948.0
2015-08-24 14:00:00,32.55,32.61,32.41,32.55,131906.0,31.0924,31.1497,30.9586,31.0924,131906.0
2015-08-24 14:05:00,32.5,32.52,32.14,32.18,185300.0,31.0446,31.0637,30.7007,30.7389,185300.0
2015-08-24 14:10:00,32.15,32.27,31.91,31.95,111854.0,30.7103,30.8249,30.481,30.5192,111854.0
2015-08-24 14:15:00,31.92,32.31,31.81,32.26,161418.0,30.4906,30.8631,30.3855,30.8153,161418.0
2015-08-24 14:20:00,32.28,32.38,32.08,32.11,138694.0,30.8344,30.93,30.6434,30.6721,138694.0
2015-08-24 14:25:00,32.09,32.09,31.85,31.93,115916.0,30.653,30.653,30.4237,30.5001,115916.0
2015-08-24 14:30:00,31.89,32.13,31.8,32.02,133538.0,30.4619,30.6912,30.3759,30.5861,133538.0
2015-08-24 14:35:00,32.05,32.32,32.05,32.2,207132.0,30.6147,30.8727,30.6147,30.758,207132.0
2015-08-24 14:40:00,32.12,32.14,31.87,31.93,80542.0,30.6816,30.7007,30.4428,30.5001,80542.0
2015-08-24 14:45:00,31.9,32.0,31.62,31.77,159980.0,30.4715,30.567,30.204,30.3473,159980.0
2015-08-24 14:50:00,31.78,31.87,31.17,31.2,362822.0,30.3568,30.4428,29.7742,29.8028,362822.0
2015-08-24 14:55:00,31.16,31.39,30.99,31.13,259760.0,29.7646,29.9843,29.6022,29.7359,259760.0
2015-08-24 15:00:00,31.13,31.15,30.75,31.07,377390.0,29.7359,29.755,29.373,29.6786,377390.0
2015-08-24 15:05:00,31.05,31.49,31.0,31.46,336226.0,29.6595,30.0798,29.6118,30.0512,336226.0
2015-08-24 15:10:00,31.41,31.41,30.91,30.99,288888.0,30.0034,30.0034,29.5258,29.6022,288888.0
2015-08-24 15:15:00,30.96,31.1,30.84,30.88,146084.0,29.5736,29.7073,29.4589,29.4971,146084.0
2015-08-24 15:20:00,30.88,31.08,30.63,30.89,358864.0,29.4971,29.6882,29.2583,29.5067,358864.0
2015-08-24 15:25:00,30.93,31.1,30.61,30.7,274944.0,29.5449,29.7073,29.2392,29.3252,274944.0
2015-08-24 15:30:00,30.67,30.95,30.5,30.95,181586.0,29.2965,29.564,29.1342,29.564,181586.0
2015-08-24 15:35:00,30.95,32.06,30.94,32.04,562154.0,29.564,30.6243,29.5545,30.6052,562154.0
2015-08-24 15:40:00,32.04,32.08,31.53,32.0,539156.0,30.6052,30.6434,30.118,30.567,539156.0
2015-08-24 15:45:00,31.95,32.15,31.4,31.41,498172.0,30.5192,30.7103,29.9939,30.0034,498172.0
2015-08-24 15:50:00,31.41,31.75,31.34,31.75,402384.0,30.0034,30.3282,29.9365,30.3282,402384.0
2015-08-24 15:55:00,31.75,31.75,30.9,30.91,475780.0,30.3282,30.3282,29.5162,29.5258,475780.0
2015-08-25 09:30:00,33.83,33.87,32.68,32.79,738858.0,32.315,32.3532,31.2165,31.3216,738858.0
2015-08-25 09:35:00,32.75,32.76,32.1,32.35,494958.0,31.2834,31.2929,30.6625,30.9013,494958.0
2015-08-25 09:40:00,32.35,32.42,32.05,32.1,533594.0,30.9013,30.9682,30.6147,30.6625,533594.0
2015-08-25 09:45:00,32.1,32.45,32.09,32.14,397960.0,30.6625,30.9968,30.653,30.7007,397960.0
2015-08-25 09:50:00,32.14,32.56,32.1,32.1,447962.0,30.7007,31.1019,30.6625,30.6625,447962.0
2015-08-25 09:55:00,32.1,32.14,31.8,32.05,374386.0,30.6625,30.7007,30.3759,30.6147,374386.0
2015-08-25 10:00:00,32.05,32.08,31.85,31.95,260008.0,30.6147,30.6434,30.4237,30.5192,260008.0
2015-08-25 10:05:00,31.95,32.07,31.8,32.02,224838.0,30.5192,30.6338,30.3759,30.5861,224838.0
2015-08-25 10:10:00,32.03,32.24,31.81,32.16,373704.0,30.5956,30.7962,30.3855,30.7198,373704.0
2015-08-25 10:15:00,32.18,32.31,31.95,32.0,348340.0,30.7389,30.8631,30.5192,30.567,348340.0
2015-08-25 10:20:00,31.99,32.13,31.75,31.75,339892.0,30.5574,30.6912,30.3282,30.3282,339892.0
2015-08-25 10:25:00,31.75,31.82,31.53,31.67,473916.0,30.3282,30.395,30.118,30.2518,473916.0
2015-08-25 10:30:00,31.67,31.69,31.36,31.52,269056.0,30.2518,30.2709,29.9556,30.1085,269056.0
2015-08-25 10:35:00,31.51,31.63,31.36,31.55,333308.0,30.0989,30.2136,29.9556,30.1371,333308.0
2015-08-25 10:40:00,31.56,31.8,31.55,31.72,272826.0,30.1467,30.3759,30.1371,30.2995,272826.0
2015-08-25 10:45:00,31.75,31.78,31.5,31.7,236138.0,30.3282,30.3568,30.0894,30.2804,236138.0
2015-08-25 10:50:00,31.68,31.78,31.53,31.59,81700.0,30.2613,30.3568,30.118,30.1753,81700.0
2015-08-25 10:55:00,31.54,31.63,31.4,31.56,178716.0,30.1276,30.2136,29.9939,30.1467,178716.0
2015-08-25 11:00:00,31.56,31.87,31.55,31.85,183650.0,30.1467,30.4428,30.1371,30.4237,183650.0
2015-08-25 11:05:00,31.85,32.04,31.84,31.98,287660.0,30.4237,30.6052,30.4141,30.5479,287660.0
2015-08-25 11:10:00,31.98,32.19,31.98,32.15,164834.0,30.5479,30.7485,30.5479,30.7103,164834.0
2015-08-25 11:15:00,32.16,32.32,32.16,32.19,161786.0,30.7198,30.8727,30.7198,30.7485,161786.0
2015-08-25 11:20:00,32.2,32.45,32.19,32.24,161834.0,30.758,30.9968,30.7485,30.7962,161834.0
2015-08-25 11:25:00,32.24,32.29,32.13,32.22,184680.0,30.7962,30.844,30.6912,30.7771,184680.0
2015-08-25 11:30:00,32.21,32.24,32.03,32.23,154428.0,30.7676,30.7962,30.5956,30.7867,154428.0
2015-08-25 11:35:00,32.23,32.37,32.14,32.14,157796.0,30.7867,30.9204,30.7007,30.7007,157796.0
2015-08-25 11:40:00,32.16,32.22,32.01,32.1,187644.0,30.7198,30.7771,30.5765,30.6625,187644.0
2015-08-25 11:45:00,32.07,32.35,32.04,32.29,241186.0,30.6338,30.9013,30.6052,30.844,241186.0
2015-08-25 11:50:00,32.28,32.31,32.02,32.09,119896.0,30.8344,30.8631,30.5861,30.653,119896.0
2015-08-25 11:55:00,32.07,32.21,32.02,32.07,218710.0,30.6338,30.7676,30.5861,30.6338,218710.0
2015-08-25 12:00:00,32.07,32.23,31.97,32.18,338124.0,30.6338,30.7867,30.5383,30.7389,338124.0
2015-08-25 12:05:00,32.16,32.29,32.13,32.22,112280.0,30.7198,30.844,30.6912,30.7771,112280.0
2015-08-25 12:10:00,32.2,32.31,32.12,32.31,81150.0,30.758,30.8631,30.6816,30.8631,81150.0
2015-08-25 12:15:00,32.3,32.35,32.06,32.13,150428.0,30.8535,30.9013,30.6243,30.6912,150428.0
2015-08-25 12:20:00,32.13,32.43,32.13,32.27,156196.0,30.6912,30.9777,30.6912,30.8249,156196.0
2015-08-25 12:25:00,32.3,32.42,32.26,32.33,112714.0,30.8535,30.9682,30.8153,30.8822,112714.0
2015-08-25 12:30:00,32.32,32.49,32.31,32.49,133032.0,30.8727,31.035,30.8631,31.035,133032.0
2015-08-25 12:35:00,32.49,32.52,32.23,32.28,120852.0,31.035,31.0637,30.7867,30.8344,120852.0
2015-08-25 12:40:00,32.28,32.47,32.27,32.4,54718.0,30.8344,31.0159,30.8249,30.9491,54718.0
2015-08-25 12:45:00,32.38,32.45,32.2,32.29,75588.0,30.93,30.9968,30.758,30.844,75588.0
2015-08-25 12:50:00,32.32,32.43,32.27,32.28,62272.0,30.8727,30.9777,30.8249,30.8344,62272.0
2015-08-25 12:55:00,32.31,32.46,32.29,32.34,41818.0,30.8631,31.0064,30.844,30.8918,41818.0
2015-08-25 13:00:00,32.35,32.35,32.16,32.24,134996.0,30.9013,30.9013,30.7198,30.7962,134996.0
2015-08-25 13:05:00,32.24,32.44,32.23,32.3,75248.0,30.7962,30.9873,30.7867,30.8535,75248.0
2015-08-25 13:10:00,32.33,32.33,32.1,32.19,82866.0,30.8822,30.8822,30.6625,30.7485,82866.0
2015-08-25 13:15:00,32.17,32.22,31.91,31.95,96948.0,30.7294,30.7771,30.481,30.5192,96948.0
2015-08-25 13:20:00,31.93,32.05,31.89,31.95,85124.0,30.5001,30.6147,30.4619,30.5192,85124.0
2015-08-25 13:25:00,31.92,31.92,31.43,31.49,248926.0,30.4906,30.4906,30.0225,30.0798,248926.0
2015-08-25 13:30:00,31.48,31.7,31.42,31.63,164672.0,30.0703,30.2804,30.013,30.2136,164672.0
2015-08-25 13:35:00,31.63,31.88,31.62,31.77,157098.0,30.2136,30.4524,30.204,30.3473,157098.0
2015-08-25 13:40:00,31.73,31.73,31.55,31.61,149742.0,30.3091,30.3091,30.1371,30.1944,149742.0
2015-08-25 13:45:00,31.65,31.8,31.58,31.71,141462.0,30.2327,30.3759,30.1658,30.29,141462.0
2015-08-25 13:50:00,31.69,31.92,31.64,31.83,132650.0,30.2709,30.4906,30.2231,30.4046,132650.0
2015-08-25 13:55:00,31.86,32.1,31.81,31.83,122376.0,30.4333,30.6625,30.3855,30.4046,122376.0
2015-08-25 14:00:00,31.84,31.92,31.65,31.67,126234.0,30.4141,30.4906,30.2327,30.2518,126234.0
2015-08-25 14:05:00,31.72,31.72,31.55,31.6,99046.0,30.2995,30.2995,30.1371,30.1849,99046.0
2015-08-25 14:10:00,31.57,31.69,31.48,31.57,132604.0,30.1562,30.2709,30.0703,30.1562,132604.0
2015-08-25 14:15:00,31.57,31.69,31.47,31.67,168278.0,30.1562,30.2709,30.0607,30.2518,168278.0
2015-08-25 14:20:00,31.64,31.78,31.56,31.56,168200.0,30.2231,30.3568,30.1467,30.1467,168200.0
2015-08-25 14:25:00,31.59,31.67,31.45,31.61,126378.0,30.1753,30.2518,30.0416,30.1944,126378.0
2015-08-25 14:30:00,31.57,31.7,31.49,31.59,80724.0,30.1562,30.2804,30.0798,30.1753,80724.0
2015-08-25 14:35:00,31.57,31.63,31.29,31.38,185284.0,30.1562,30.2136,29.8888,29.9747,185284.0
2015-08-25 14:40:00,31.41,31.51,31.28,31.34,164224.0,30.0034,30.0989,29.8792,29.9365,164224.0
2015-08-25 14:45:00,31.36,31.67,31.33,31.67,277544.0,29.9556,30.2518,29.927,30.2518,277544.0
2015-08-25 14:50:00,31.67,31.86,31.54,31.59,237516.0,30.2518,30.4333,30.1276,30.1753,237516.0
2015-08-25 14:55:00,31.61,31.75,31.59,31.63,67352.0,30.1944,30.3282,30.1753,30.2136,67352.0
2015-08-25 15:00:00,31.64,31.74,31.52,31.53,117000.0,30.2231,30.3186,30.1085,30.118,117000.0
2015-08-25 15:05:00,31.51,31.53,31.36,31.44,162328.0,30.0989,30.118,29.9556,30.0321,162328.0
2015-08-25 15:10:00,31.43,31.58,31.43,31.44,100482.0,30.0225,30.1658,30.0225,30.0321,100482.0
2015-08-25 15:15:00,31.43,31.43,31.17,31.17,232628.0,30.0225,30.0225,29.7742,29.7742,232628.0
2015-08-25 15:20:00,31.17,31.25,31.04,31.09,180290.0,29.7742,29.8506,29.65,29.6977,180290.0
2015-08-25 15:25:00,31.1,31.19,30.92,30.98,260826.0,29.7073,29.7933,29.5353,29.5927,260826.0
2015-08-25 15:30:00,30.96,31.11,30.68,30.86,313016.0,29.5736,29.7168,29.3061,29.478,313016.0
2015-08-25 15:35:00,30.86,30.97,30.5,30.51,423946.0,29.478,29.5831,29.1342,29.1437,423946.0
2015-08-25 15:40:00,30.5,30.74,30.4,30.45,376060.0,29.1342,29.3634,29.0386,29.0864,376060.0
2015-08-25 15:45:00,30.43,30.44,30.1,30.25,506738.0,29.0673,29.0768,28.7521,28.8954,506738.0
2015-08-25 15:50:00,30.25,30.73,30.15,30.64,373964.0,28.8954,29.3539,28.7998,29.2679,373964.0
2015-08-25 15:55:00,30.63,30.63,30.18,30.21,358836.0,29.2583,29.2583,28.8285,28.8571,358836.0
2015-08-26 09:30:00,31.91,32.2,31.73,31.89,532896.0,30.481,30.758,30.3091,30.4619,532896.0
2015-08-26 09:35:00,31.95,31.95,31.14,31.35,525378.0,30.5192,30.5192,29.7455,29.9461,525378.0
2015-08-26 09:40:00,31.36,31.43,30.93,31.16,452722.0,29.9556,30.0225,29.5449,29.7646,452722.0
2015-08-26 09:45:00,31.18,31.43,30.98,31.33,470042.0,29.7837,30.0225,29.5927,29.927,470042.0
2015-08-26 09:50:00,31.34,31.34,30.74,30.86,583888.0,29.9365,29.9365,29.3634,29.478,583888.0
2015-08-26 09:55:00,30.84,31.16,30.83,31.03,288818.0,29.4589,29.7646,29.4494,29.6404,288818.0
2015-08-26 10:00:00,31.02,31.19,30.81,31.17,247250.0,29.6309,29.7933,29.4303,29.7742,247250.0
2015-08-26 10:05:00,31.11,31.38,31.04,31.13,291066.0,29.7168,29.9747,29.65,29.7359,291066.0
2015-08-26 10:10:00,31.14,31.28,30.97,31.2,187016.0,29.7455,29.8792,29.5831,29.8028,187016.0
2015-08-26 10:15:00,31.18,31.18,30.55,30.58,403596.0,29.7837,29.7837,29.1819,29.2106,403596.0
2015-08-26 10:20:00,30.57,30.97,30.51,30.91,172468.0,29.201,29.5831,29.1437,29.5258,172468.0
2015-08-26 10:25:00,30.89,31.09,30.82,31.02,99320.0,29.5067,29.6977,29.4398,29.6309,99320.0
2015-08-26 10:30:00,31.0,31.33,30.76,31.24,304648.0,29.6118,29.927,29.3825,29.841,304648.0
2015-08-26 10:35:00,31.25,31.3,30.85,31.0,241418.0,29.8506,29.8983,29.4685,29.6118,241418.0
2015-08-26 10:40:00,30.99,31.0,30.73,30.85,371112.0,29.6022,29.6118,29.3539,29.4685,371112.0
2015-08-26 10:45:00,30.86,30.86,30.57,30.72,155602.0,29.478,29.478,29.201,29.3443,155602.0
2015-08-26 10:50:00,30.73,31.15,30.65,31.15,252310.0,29.3539,29.755,29.2774,29.755,252310.0
2015-08-26 10:55:00,31.08,31.08,30.61,30.63,204172.0,29.6882,29.6882,29.2392,29.2583,204172.0
2015-08-26 11:00:00,30.68,30.79,30.43,30.74,392054.0,29.3061,29.4112,29.0673,29.3634,392054.0
2015-08-26 11:05:00,30.7,30.81,30.53,30.56,163402.0,29.3252,29.4303,29.1628,29.1915,163402.0
2015-08-26 11:10:00,30.52,30.65,30.38,30.56,158226.0,29.1533,29.2774,29.0195,29.1915,158226.0
2015-08-26 11:15:00,30.53,30.8,30.53,30.75,199674.0,29.1628,29.4207,29.1628,29.373,199674.0
2015-08-26 11:20:00,30.73,30.86,30.6,30.6,114246.0,29.3539,29.478,29.2297,29.2297,114246.0
2015-08-26 11:25:00,30.64,30.79,30.6,30.65,84780.0,29.2679,29.4112,29.2297,29.2774,84780.0
2015-08-26 11:30:00,30.65,30.79,30.43,30.49,129994.0,29.2774,29.4112,29.0673,29.1246,129994.0
2015-08-26 11:35:00,30.5,30.5,30.28,30.28,286316.0,29.1342,29.1342,28.924,28.924,286316.0
2015-08-26 11:40:00,30.27,30.73,30.23,30.6,232444.0,28.9145,29.3539,28.8762,29.2297,232444.0
2015-08-26 11:45:00,30.6,30.73,30.34,30.65,188340.0,29.2297,29.3539,28.9813,29.2774,188340.0
2015-08-26 11:50:00,30.67,30.86,30.53,30.62,179034.0,29.2965,29.478,29.1628,29.2488,179034.0
2015-08-26 11:55:00,30.62,30.73,30.44,30.57,129836.0,29.2488,29.3539,29.0768,29.201,129836.0
2015-08-26 12:00:00,30.55,30.56,30.38,30.39,62502.0,29.1819,29.1915,29.0195,29.0291,62502.0
2015-08-26 12:05:00,30.37,30.65,30.37,30.57,105216.0,29.01,29.2774,29.01,29.201,105216.0
2015-08-26 12:10:00,30.54,30.58,30.39,30.46,93598.0,29.1724,29.2106,29.0291,29.0959,93598.0
2015-08-26 12:15:00,30.43,30.7,30.39,30.67,141110.0,29.0673,29.3252,29.0291,29.2965,141110.0
2015-08-26 12:20:00,30.66,30.7,30.38,30.38,92640.0,29.287,29.3252,29.0195,29.0195,92640.0
2015-08-26 12:25:00,30.43,30.49,30.22,30.24,114300.0,29.0673,29.1246,28.8667,28.8858,114300.0
2015-08-26 12:30:00,30.26,30.31,30.05,30.06,205382.0,28.9049,28.9527,28.7043,28.7139,205382.0
2015-08-26 12:35:00,30.05,30.2,30.04,30.09,91490.0,28.7043,28.8476,28.6948,28.7425,91490.0
2015-08-26 12:40:00,30.1,30.13,29.93,30.0,190056.0,28.7521,28.7807,28.5897,28.6565,190056.0
2015-08-26 12:45:00,29.99,30.25,29.96,30.22,165028.0,28.647,28.8954,28.6183,28.8667,165028.0
2015-08-26 12:50:00,30.19,30.35,30.07,30.32,106752.0,28.838,28.9909,28.7234,28.9622,106752.0
2015-08-26 12:55:00,30.31,30.68,30.28,30.68,199314.0,28.9527,29.3061,28.924,29.3061,199314.0
2015-08-26 13:00:00,30.68,30.86,30.56,30.68,302200.0,29.3061,29.478,29.1915,29.3061,302200.0
2015-08-26 13:05:00,30.73,30.78,30.49,30.58,115224.0,29.3539,29.4016,29.1246,29.2106,115224.0
2015-08-26 13:10:00,30.59,30.81,30.52,30.65,94302.0,29.2201,29.4303,29.1533,29.2774,94302.0
2015-08-26 13:15:00,30.63,30.74,30.53,30.6,77940.0,29.2583,29.3634,29.1628,29.2297,77940.0
2015-08-26 13:20:00,30.62,31.21,30.62,31.04,488080.0,29.2488,29.8124,29.2488,29.65,488080.0
2015-08-26 13:25:00,31.04,31.22,30.94,31.22,265962.0,29.65,29.8219,29.5545,29.8219,265962.0
2015-08-26 13:30:00,31.2,31.22,30.92,31.11,201834.0,29.8028,29.8219,29.5353,29.7168,201834.0
2015-08-26 13:35:00,31.13,31.54,31.09,31.52,381128.0,29.7359,30.1276,29.6977,30.1085,381128.0
2015-08-26 13:40:00,31.53,31.57,31.22,31.24,152788.0,30.118,30.1562,29.8219,29.841,152788.0
2015-08-26 13:45:00,31.21,31.36,31.0,31.14,147394.0,29.8124,29.9556,29.6118,29.7455,147394.0
2015-08-26 13:50:00,31.13,31.36,31.08,31.25,185100.0,29.7359,29.9556,29.6882,29.8506,185100.0
2015-08-26 13:55:00,31.29,31.43,31.14,31.34,146068.0,29.8888,30.0225,29.7455,29.9365,146068.0
2015-08-26 14:00:00,31.4,31.43,31.05,31.13,259156.0,29.9939,30.0225,29.6595,29.7359,259156.0
2015-08-26 14:05:00,31.11,31.29,31.1,31.26,99892.0,29.7168,29.8888,29.7073,29.8601,99892.0
2015-08-26 14:10:00,31.24,31.31,31.0,31.06,98930.0,29.841,29.9079,29.6118,29.6691,98930.0
2015-08-26 14:15:00,31.04,31.11,30.71,30.81,259410.0,29.65,29.7168,29.3348,29.4303,259410.0
2015-08-26 14:20:00,30.81,31.06,30.75,31.0,84700.0,29.4303,29.6691,29.373,29.6118,84700.0
2015-08-26 14:25:00,30.98,31.08,30.88,31.04,101060.0,29.5927,29.6882,29.4971,29.65,101060.0
2015-08-26 14:30:00,31.05,31.18,30.89,31.11,131284.0,29.6595,29.7837,29.5067,29.7168,131284.0
2015-08-26 14:35:00,31.13,31.36,31.12,31.33,128194.0,29.7359,29.9556,29.7264,29.927,128194.0
2015-08-26 14:40:00,31.35,31.48,31.32,31.38,266698.0,29.9461,30.0703,29.9174,29.9747,266698.0
2015-08-26 14:45:00,31.39,31.54,31.24,31.29,355698.0,29.9843,30.1276,29.841,29.8888,355698.0
2015-08-26 14:50:00,31.29,31.48,31.29,31.34,81300.0,29.8888,30.0703,29.8888,29.9365,81300.0
2015-08-26 14:55:00,31.36,31.48,31.19,31.45,150156.0,29.9556,30.0703,29.7933,30.0416,150156.0
2015-08-26 15:00:00,31.43,31.43,31.26,31.34,133740.0,30.0225,30.0225,29.8601,29.9365,133740.0
2015-08-26 15:05:00,31.37,31.89,31.37,31.88,356998.0,29.9652,30.4619,29.9652,30.4524,356998.0
2015-08-26 15:10:00,31.89,32.26,31.87,32.16,469058.0,30.4619,30.8153,30.4428,30.7198,469058.0
2015-08-26 15:15:00,32.17,32.32,31.92,32.2,267924.0,30.7294,30.8727,30.4906,30.758,267924.0
2015-08-26 15:20:00,32.23,32.37,31.93,32.04,405582.0,30.7867,30.9204,30.5001,30.6052,405582.0
2015-08-26 15:25:00,32.03,32.08,31.86,32.02,293154.0,30.5956,30.6434,30.4333,30.5861,293154.0
2015-08-26 15:30:00,32.05,32.24,31.96,32.23,322070.0,30.6147,30.7962,30.5288,30.7867,322070.0
2015-08-26 15:35:00,32.2,32.22,31.98,32.02,249830.0,30.758,30.7771,30.5479,30.5861,249830.0
2015-08-26 15:40:00,32.02,32.56,31.99,32.44,544530.0,30.5861,31.1019,30.5574,30.9873,544530.0
2015-08-26 15:45:00,32.42,32.62,32.18,32.24,309614.0,30.9682,31.1592,30.7389,30.7962,309614.0
2015-08-26 15:50:00,32.24,32.58,32.24,32.55,323488.0,30.7962,31.121,30.7962,31.0924,323488.0
2015-08-26 15:55:00,32.55,32.55,32.24,32.39,597012.0,31.0924,31.0924,30.7962,30.9395,597012.0
2015-08-27 09:30:00,33.17,33.29,32.95,33.1,713246.0,31.6846,31.7992,31.4744,31.6177,713246.0
2015-08-27 09:35:00,33.07,33.42,32.98,33.38,309108.0,31.5891,31.9234,31.5031,31.8852,309108.0
2015-08-27 09:40:00,33.41,33.63,33.35,33.6,643400.0,31.9138,32.124,31.8565,32.0953,643400.0
2015-08-27 09:45:00,33.6,33.73,33.35,33.45,335930.0,32.0953,32.2195,31.8565,31.952,335930.0
2015-08-27 09:50:00,33.49,33.69,33.35,33.37,379454.0,31.9903,32.1813,31.8565,31.8756,379454.0
2015-08-27 09:55:00,33.35,33.37,32.85,32.91,428430.0,31.8565,31.8756,31.3789,31.4362,428430.0
2015-08-27 10:00:00,32.87,32.96,32.46,32.5,364168.0,31.398,31.484,31.0064,31.0446,364168.0
2015-08-27 10:05:00,32.52,32.9,32.35,32.88,239756.0,31.0637,31.4267,30.9013,31.4076,239756.0
2015-08-27 10:10:00,32.9,33.2,32.89,33.05,292192.0,31.4267,31.7132,31.4171,31.57,292192.0
2015-08-27 10:15:00,33.05,33.18,32.9,33.13,257994.0,31.57,31.6941,31.4267,31.6464,257994.0
2015-08-27 10:20:00,33.15,33.38,33.0,33.37,219866.0,31.6655,31.8852,31.5222,31.8756,219866.0
2015-08-27 10:25:00,33.37,33.37,33.1,33.17,161760.0,31.8756,31.8756,31.6177,31.6846,161760.0
2015-08-27 10:30:00,33.16,33.24,32.94,33.05,126724.0,31.675,31.7515,31.4649,31.57,126724.0
2015-08-27 10:35:00,33.07,33.35,33.07,33.27,117190.0,31.5891,31.8565,31.5891,31.7801,117190.0
2015-08-27 10:40:00,33.23,33.35,33.16,33.34,100784.0,31.7419,31.8565,31.675,31.847,100784.0
2015-08-27 10:45:00,33.32,33.65,33.31,33.65,256478.0,31.8279,32.1431,31.8183,32.1431,256478.0
2015-08-27 10:50:00,33.66,33.66,33.47,33.61,139094.0,32.1526,32.1526,31.9712,32.1049,139094.0
2015-08-27 10:55:00,33.6,33.83,33.54,33.76,211908.0,32.0953,32.315,32.038,32.2482,211908.0
2015-08-27 11:00:00,33.77,33.89,33.69,33.77,193548.0,32.2577,32.3723,32.1813,32.2577,193548.0
2015-08-27 11:05:00,33.78,34.03,33.76,33.83,264942.0,32.2673,32.5061,32.2482,32.315,264942.0
2015-08-27 11:10:00,33.85,33.93,33.79,33.79,143972.0,32.3341,32.4106,32.2768,32.2768,143972.0
2015-08-27 11:15:00,33.81,33.88,33.72,33.81,99774.0,32.2959,32.3628,32.21,32.2959,99774.0
2015-08-27 11:20:00,33.81,33.84,33.65,33.8,176276.0,32.2959,32.3246,32.1431,32.2864,176276.0
2015-08-27 11:25:00,33.81,33.86,33.62,33.72,217788.0,32.2959,32.3437,32.1144,32.21,217788.0
2015-08-27 11:30:00,33.74,33.82,33.59,33.63,145068.0,32.2291,32.3055,32.0858,32.124,145068.0
2015-08-27 11:35:00,33.65,33.68,33.52,33.52,69068.0,32.1431,32.1717,32.0189,32.0189,69068.0
2015-08-27 11:40:00,33.54,33.69,33.51,33.68,77188.0,32.038,32.1813,32.0094,32.1717,77188.0
2015-08-27 11:45:00,33.68,33.88,33.67,33.87,177824.0,32.1717,32.3628,32.1622,32.3532,177824.0
2015-08-27 11:50:00,33.87,33.94,33.79,33.92,102754.0,32.3532,32.4201,32.2768,32.401,102754.0
2015-08-27 11:55:00,33.93,34.02,33.82,33.98,146120.0,32.4106,32.4965,32.3055,32.4583,146120.0
2015-08-27 12:00:00,33.99,34.3,33.95,34.3,215252.0,32.4679,32.764,32.4297,32.764,215252.0
2015-08-27 12:05:00,34.3,34.6,34.29,34.42,310812.0,32.764,33.0505,32.7544,32.8786,310812.0
2015-08-27 12:10:00,34.42,34.43,34.2,34.23,140718.0,32.8786,32.8882,32.6685,32.6971,140718.0
2015-08-27 12:15:00,34.21,34.35,34.12,34.29,173198.0,32.678,32.8117,32.592,32.7544,173198.0
2015-08-27 12:20:00,34.24,34.31,34.18,34.19,144692.0,32.7067,32.7735,32.6494,32.6589,144692.0
2015-08-27 12:25:00,34.17,34.3,34.15,34.23,219760.0,32.6398,32.764,32.6207,32.6971,219760.0
2015-08-27 12:30:00,34.21,34.29,34.16,34.19,124854.0,32.678,32.7544,32.6303,32.6589,124854.0
2015-08-27 12:35:00,34.18,34.27,34.1,34.27,232412.0,32.6494,32.7353,32.5729,32.7353,232412.0
2015-08-27 12:40:00,34.25,34.27,33.99,33.99,149526.0,32.7162,32.7353,32.4679,32.4679,149526.0
2015-08-27 12:45:00,34.01,34.24,33.97,34.24,150836.0,32.487,32.7067,32.4488,32.7067,150836.0
2015-08-27 12:50:00,34.26,34.49,34.24,34.44,143582.0,32.7258,32.9455,32.7067,32.8977,143582.0
2015-08-27 12:55:00,34.46,34.51,34.3,34.48,82454.0,32.9168,32.9646,32.764,32.9359,82454.0
2015-08-27 13:00:00,34.51,34.54,34.31,34.38,158668.0,32.9646,32.9932,32.7735,32.8404,158668.0
2015-08-27 13:05:00,34.38,34.57,34.35,34.55,83082.0,32.8404,33.0219,32.8117,33.0028,83082.0
2015-08-27 13:10:00,34.5,34.67,34.5,34.59,116176.0,32.955,33.1174,32.955,33.041,116176.0
2015-08-27 13:15:00,34.58,34.72,34.49,34.51,355148.0,33.0314,33.1652,32.9455,32.9646,355148.0
2015-08-27 13:20:00,34.52,34.6,34.44,34.46,163366.0,32.9741,33.0505,32.8977,32.9168,163366.0
2015-08-27 13:25:00,34.49,34.52,34.41,34.51,92940.0,32.9455,32.9741,32.8691,32.9646,92940.0
2015-08-27 13:30:00,34.49,34.68,34.44,34.51,114604.0,32.9455,33.127,32.8977,32.9646,114604.0
2015-08-27 13:35:00,34.47,34.48,34.23,34.23,243156.0,32.9264,32.9359,32.6971,32.6971,243156.0
2015-08-27 13:40:00,34.22,34.37,34.22,34.31,114978.0,32.6876,32.8308,32.6876,32.7735,114978.0
2015-08-27 13:45:00,34.31,34.33,34.1,34.24,154736.0,32.7735,32.7926,32.5729,32.7067,154736.0
2015-08-27 13:50:00,34.24,34.31,34.19,34.26,56624.0,32.7067,32.7735,32.6589,32.7258,56624.0
2015-08-27 13:55:00,34.24,34.44,34.23,34.43,63618.0,32.7067,32.8977,32.6971,32.8882,63618.0
2015-08-27 14:00:00,34.43,34.44,34.25,34.37,91934.0,32.8882,32.8977,32.7162,32.8308,91934.0
2015-08-27 14:05:00,34.38,34.41,34.27,34.27,59636.0,32.8404,32.8691,32.7353,32.7353,59636.0
2015-08-27 14:10:00,34.27,34.39,34.24,34.31,71726.0,32.7353,32.85,32.7067,32.7735,71726.0
2015-08-27 14:15:00,34.35,34.35,33.93,34.05,156424.0,32.8117,32.8117,32.4106,32.5252,156424.0
2015-08-27 14:20:00,34.02,34.15,33.95,33.99,92782.0,32.4965,32.6207,32.4297,32.4679,92782.0
2015-08-27 14:25:00,34.0,34.08,33.6,33.78,183174.0,32.4774,32.5538,32.0953,32.2673,183174.0
2015-08-27 14:30:00,33.74,34.02,33.7,33.81,146830.0,32.2291,32.4965,32.1909,32.2959,146830.0
2015-08-27 14:35:00,33.8,34.13,33.77,34.06,81886.0,32.2864,32.6016,32.2577,32.5347,81886.0
2015-08-27 14:40:00,34.02,34.03,33.74,33.79,99736.0,32.4965,32.5061,32.2291,32.2768,99736.0
2015-08-27 14:45:00,33.79,33.9,33.48,33.49,206916.0,32.2768,32.3819,31.9807,31.9903,206916.0
2015-08-27 14:50:00,33.49,33.73,33.4,33.55,155196.0,31.9903,32.2195,31.9043,32.0476,155196.0
2015-08-27 14:55:00,33.54,33.59,33.19,33.31,249222.0,32.038,32.0858,31.7037,31.8183,249222.0
2015-08-27 15:00:00,33.33,33.47,32.99,33.02,390424.0,31.8374,31.9712,31.5126,31.5413,390424.0
2015-08-27 15:05:00,33.02,33.48,32.88,33.45,610616.0,31.5413,31.9807,31.4076,31.952,610616.0
2015-08-27 15:10:00,33.43,33.48,33.16,33.21,367608.0,31.9329,31.9807,31.675,31.7228,367608.0
2015-08-27 15:15:00,33.22,33.6,33.09,33.54,258036.0,31.7323,32.0953,31.6082,32.038,258036.0
2015-08-27 15:20:00,33.48,33.51,33.23,33.24,248502.0,31.9807,32.0094,31.7419,31.7515,248502.0
2015-08-27 15:25:00,33.24,33.7,33.13,33.67,286946.0,31.7515,32.1909,31.6464,32.1622,286946.0
2015-08-27 15:30:00,33.7,33.85,33.38,33.71,240420.0,32.1909,32.3341,31.8852,32.2004,240420.0
2015-08-27 15:35:00,33.7,33.74,33.35,33.5,233470.0,32.1909,32.2291,31.8565,31.9998,233470.0
2015-08-27 15:40:00,33.51,33.81,33.42,33.79,212250.0,32.0094,32.2959,31.9234,32.2768,212250.0
2015-08-27 15:45:00,33.8,33.94,33.74,33.92,500654.0,32.2864,32.4201,32.2291,32.401,500654.0
2015-08-27 15:50:00,33.94,33.98,33.82,33.95,201582.0,32.4201,32.4583,32.3055,32.4297,201582.0
2015-08-27 15:55:00,33.98,34.22,33.97,34.19,303246.0,32.4583,32.6876,32.4488,32.6589,303246.0
2015-08-28 09:30:00,34.08,34.26,33.92,34.26,228542.0,32.5538,32.7258,32.401,32.7258,228542.0
2015-08-28 09:35:00,34.22,34.4,34.07,34.4,242658.0,32.6876,32.8595,32.5443,32.8595,242658.0
2015-08-28 09:40:00,34.38,34.47,34.25,34.4,214338.0,32.8404,32.9264,32.7162,32.8595,214338.0
2015-08-28 09:45:00,34.41,34.41,34.03,34.09,221978.0,32.8691,32.8691,32.5061,32.5634,221978.0
2015-08-28 09:50:00,34.1,34.35,34.09,34.18,82584.0,32.5729,32.8117,32.5634,32.6494,82584.0
2015-08-28 09:55:00,34.18,34.56,34.08,34.46,171868.0,32.6494,33.0123,32.5538,32.9168,171868.0
2015-08-28 10:00:00,34.47,34.53,34.27,34.33,244346.0,32.9264,32.9837,32.7353,32.7926,244346.0
2015-08-28 10:05:00,34.38,34.39,34.09,34.23,164684.0,32.8404,32.85,32.5634,32.6971,164684.0
2015-08-28 10:10:00,34.3,34.38,34.08,34.23,106218.0,32.764,32.8404,32.5538,32.6971,106218.0
2015-08-28 10:15:00,34.22,34.45,34.22,34.34,69256.0,32.6876,32.9073,32.6876,32.8022,69256.0
2015-08-28 10:20:00,34.34,34.37,34.11,34.3,106166.0,32.8022,32.8308,32.5825,32.764,106166.0
2015-08-28 10:25:00,34.32,34.6,34.28,34.52,183420.0,32.7831,33.0505,32.7449,32.9741,183420.0
2015-08-28 10:30:00,34.51,34.73,34.5,34.66,197440.0,32.9646,33.1747,32.955,33.1079,197440.0
2015-08-28 10:35:00,34.65,34.73,34.41,34.51,142468.0,33.0983,33.1747,32.8691,32.9646,142468.0
2015-08-28 10:40:00,34.52,34.52,34.32,34.43,131228.0,32.9741,32.9741,32.7831,32.8882,131228.0
2015-08-28 10:45:00,34.48,34.55,34.29,34.38,105892.0,32.9359,33.0028,32.7544,32.8404,105892.0
2015-08-28 10:50:00,34.45,34.56,34.37,34.55,100540.0,32.9073,33.0123,32.8308,33.0028,100540.0
2015-08-28 10:55:00,34.58,34.62,34.49,34.49,81334.0,33.0314,33.0697,32.9455,32.9455,81334.0
2015-08-28 11:00:00,34.52,34.76,34.48,34.67,129664.0,32.9741,33.2034,32.9359,33.1174,129664.0
2015-08-28 11:05:00,34.72,34.79,34.57,34.65,97660.0,33.1652,33.232,33.0219,33.0983,97660.0
2015-08-28 11:10:00,34.67,34.81,34.67,34.8,79374.0,33.1174,33.2511,33.1174,33.2416,79374.0
2015-08-28 11:15:00,34.78,34.87,34.74,34.83,114066.0,33.2225,33.3085,33.1843,33.2703,114066.0
2015-08-28 11:20:00,34.85,34.99,34.85,34.96,161944.0,33.2894,33.4231,33.2894,33.3944,161944.0
2015-08-28 11:25:00,34.98,35.1,34.98,35.1,432126.0,33.4135,33.5282,33.4135,33.5282,432126.0
2015-08-28 11:30:00,35.1,35.23,35.04,35.18,164534.0,33.5282,33.6523,33.4708,33.6046,164534.0
2015-08-28 11:35:00,35.18,35.2,34.96,35.0,156568.0,33.6046,33.6237,33.3944,33.4326,156568.0
2015-08-28 11:40:00,35.02,35.02,34.63,34.69,295902.0,33.4517,33.4517,33.0792,33.1365,295902.0
2015-08-28 11:45:00,34.7,34.73,34.55,34.6,110928.0,33.1461,33.1747,33.0028,33.0505,110928.0
2015-08-28 11:50:00,34.6,34.71,34.44,34.45,175402.0,33.0505,33.1556,32.8977,32.9073,175402.0
2015-08-28 11:55:00,34.43,34.43,34.23,34.41,229146.0,32.8882,32.8882,32.6971,32.8691,229146.0
2015-08-28 12:00:00,34.42,34.51,34.32,34.44,82336.0,32.8786,32.9646,32.7831,32.8977,82336.0
2015-08-28 12:05:00,34.43,34.6,34.42,34.49,120926.0,32.8882,33.0505,32.8786,32.9455,120926.0
2015-08-28 12:10:00,34.48,34.6,34.34,34.58,82382.0,32.9359,33.0505,32.8022,33.0314,82382.0
2015-08-28 12:15:00,34.57,34.68,34.52,34.66,94234.0,33.0219,33.127,32.9741,33.1079,94234.0
2015-08-28 12:20:00,34.67,34.77,34.6,34.68,110964.0,33.1174,33.2129,33.0505,33.127,110964.0
2015-08-28 12:25:00,34.67,34.88,34.67,34.83,113714.0,33.1174,33.318,33.1174,33.2703,113714.0
2015-08-28 12:30:00,34.82,34.99,34.77,34.96,149510.0,33.2607,33.4231,33.2129,33.3944,149510.0
2015-08-28 12:35:00,34.97,35.02,34.87,34.88,114190.0,33.404,33.4517,33.3085,33.318,114190.0
2015-08-28 12:40:00,34.87,35.07,34.87,35.0,113044.0,33.3085,33.4995,33.3085,33.4326,113044.0
2015-08-28 12:45:00,35.01,35.05,34.91,35.0,131388.0,33.4422,33.4804,33.3467,33.4326,131388.0
2015-08-28 12:50:00,35.01,35.13,35.01,35.04,48342.0,33.4422,33.5568,33.4422,33.4708,48342.0
2015-08-28 12:55:00,35.07,35.08,34.96,34.98,71942.0,33.4995,33.5091,33.3944,33.4135,71942.0
2015-08-28 13:00:00,34.97,34.97,34.84,34.92,92904.0,33.404,33.404,33.2798,33.3562,92904.0
2015-08-28 13:05:00,34.93,35.05,34.92,34.97,54852.0,33.3658,33.4804,33.3562,33.404,54852.0
2015-08-28 13:10:00,34.97,35.08,34.96,34.96,47222.0,33.404,33.5091,33.3944,33.3944,47222.0
2015-08-28 13:15:00,34.97,35.1,34.94,35.07,72890.0,33.404,33.5282,33.3753,33.4995,72890.0
2015-08-28 13:20:00,35.08,35.09,34.94,34.99,170352.0,33.5091,33.5186,33.3753,33.4231,170352.0
2015-08-28 13:25:00,34.95,34.96,34.66,34.68,165788.0,33.3849,33.3944,33.1079,33.127,165788.0
2015-08-28 13:30:00,34.67,34.77,34.64,34.68,110614.0,33.1174,33.2129,33.0888,33.127,110614.0
2015-08-28 13:35:00,34.68,34.68,34.35,34.41,267366.0,33.127,33.127,32.8117,32.8691,267366.0
2015-08-28 13:40:00,34.37,34.62,34.31,34.58,177058.0,32.8308,33.0697,32.7735,33.0314,177058.0
2015-08-28 13:45:00,34.57,34.73,34.51,34.6,105728.0,33.0219,33.1747,32.9646,33.0505,105728.0
2015-08-28 13:50:00,34.6,34.83,34.6,34.79,126038.0,33.0505,33.2703,33.0505,33.232,126038.0
2015-08-28 13:55:00,34.8,34.85,34.68,34.7,33236.0,33.2416,33.2894,33.127,33.1461,33236.0
2015-08-28 14:00:00,34.73,34.98,34.73,34.88,82910.0,33.1747,33.4135,33.1747,33.318,82910.0
2015-08-28 14:05:00,34.88,35.04,34.88,34.97,121462.0,33.318,33.4708,33.318,33.404,121462.0
2015-08-28 14:10:00,34.98,34.99,34.77,34.79,39682.0,33.4135,33.4231,33.2129,33.232,39682.0
2015-08-28 14:15:00,34.8,34.88,34.69,34.71,68244.0,33.2416,33.318,33.1365,33.1556,68244.0
2015-08-28 14:20:00,34.75,34.95,34.75,34.81,85988.0,33.1938,33.3849,33.1938,33.2511,85988.0
2015-08-28 14:25:00,34.79,34.94,34.71,34.9,67986.0,33.232,33.3753,33.1556,33.3371,67986.0
2015-08-28 14:30:00,34.93,35.0,34.8,34.82,89148.0,33.3658,33.4326,33.2416,33.2607,89148.0
2015-08-28 14:35:00,34.8,34.94,34.69,34.92,86150.0,33.2416,33.3753,33.1365,33.3562,86150.0
2015-08-28 14:40:00,34.9,34.93,34.83,34.91,32720.0,33.3371,33.3658,33.2703,33.3467,32720.0
2015-08-28 14:45:00,34.9,35.13,34.9,35.03,124186.0,33.3371,33.5568,33.3371,33.4613,124186.0
2015-08-28 14:50:00,35.06,35.07,34.84,34.88,54386.0,33.49,33.4995,33.2798,33.318,54386.0
2015-08-28 14:55:00,34.86,35.03,34.86,34.96,53670.0,33.2989,33.4613,33.2989,33.3944,53670.0
2015-08-28 15:00:00,34.96,34.97,34.78,34.92,109936.0,33.3944,33.404,33.2225,33.3562,109936.0
2015-08-28 15:05:00,34.93,35.0,34.84,34.94,57672.0,33.3658,33.4326,33.2798,33.3753,57672.0
2015-08-28 15:10:00,34.91,34.98,34.85,34.9,81932.0,33.3467,33.4135,33.2894,33.3371,81932.0
2015-08-28 15:15:00,34.87,34.94,34.75,34.82,141594.0,33.3085,33.3753,33.1938,33.2607,141594.0
2015-08-28 15:20:00,34.8,34.88,34.62,34.64,154542.0,33.2416,33.318,33.0697,33.0888,154542.0
2015-08-28 15:25:00,34.63,34.85,34.62,34.82,146206.0,33.0792,33.2894,33.0697,33.2607,146206.0
2015-08-28 15:30:00,34.8,34.84,34.7,34.7,92826.0,33.2416,33.2798,33.1461,33.1461,92826.0
2015-08-28 15:35:00,34.7,34.77,34.52,34.65,97572.0,33.1461,33.2129,32.9741,33.0983,97572.0
2015-08-28 15:40:00,34.64,34.79,34.46,34.73,168700.0,33.0888,33.232,32.9168,33.1747,168700.0
2015-08-28 15:45:00,34.72,34.84,34.59,34.64,132994.0,33.1652,33.2798,33.041,33.0888,132994.0
2015-08-28 15:50:00,34.66,34.92,34.65,34.74,206860.0,33.1079,33.3562,33.0983,33.1843,206860.0
2015-08-28 15:55:00,34.73,35.19,34.73,35.13,397224.0,33.1747,33.6141,33.1747,33.5568,397224.0
2015-08-31 09:30:00,34.71,35.06,34.56,34.88,317070.0,33.1556,33.49,33.0123,33.318,317070.0
2015-08-31 09:35:00,34.88,35.02,34.73,34.75,256384.0,33.318,33.4517,33.1747,33.1938,256384.0
2015-08-31 09:40:00,34.74,34.96,34.73,34.92,169624.0,33.1843,33.3944,33.1747,33.3562,169624.0
2015-08-31 09:45:00,34.94,35.08,34.79,34.85,199422.0,33.3753,33.5091,33.232,33.2894,199422.0
2015-08-31 09:50:00,34.82,35.04,34.76,34.99,195696.0,33.2607,33.4708,33.2034,33.4231,195696.0
2015-08-31 09:55:00,34.97,34.99,34.63,34.67,218296.0,33.404,33.4231,33.0792,33.1174,218296.0
2015-08-31 10:00:00,34.7,34.71,34.44,34.48,345728.0,33.1461,33.1556,32.8977,32.9359,345728.0
2015-08-31 10:05:00,34.46,34.67,34.39,34.64,251346.0,32.9168,33.1174,32.85,33.0888,251346.0
2015-08-31 10:10:00,34.62,34.72,34.52,34.59,86054.0,33.0697,33.1652,32.9741,33.041,86054.0
2015-08-31 10:15:00,34.56,34.71,34.47,34.67,359614.0,33.0123,33.1556,32.9264,33.1174,359614.0
2015-08-31 10:20:00,34.65,34.77,34.6,34.77,112720.0,33.0983,33.2129,33.0505,33.2129,112720.0
2015-08-31 10:25:00,34.77,34.99,34.68,34.91,172728.0,33.2129,33.4231,33.127,33.3467,172728.0
2015-08-31 10:30:00,34.91,34.94,34.83,34.9,74108.0,33.3467,33.3753,33.2703,33.3371,74108.0
2015-08-31 10:35:00,34.89,35.15,34.86,35.14,262736.0,33.3276,33.5759,33.2989,33.5664,262736.0
2015-08-31 10:40:00,35.13,35.29,35.12,35.2,222318.0,33.5568,33.7097,33.5473,33.6237,222318.0
2015-08-31 10:45:00,35.2,35.22,35.05,35.08,93666.0,33.6237,33.6428,33.4804,33.5091,93666.0
2015-08-31 10:50:00,35.12,35.13,34.95,35.12,179178.0,33.5473,33.5568,33.3849,33.5473,179178.0
2015-08-31 10:55:00,35.13,35.14,34.92,34.95,79540.0,33.5568,33.5664,33.3562,33.3849,79540.0
2015-08-31 11:00:00,34.94,34.97,34.75,34.85,164052.0,33.3753,33.404,33.1938,33.2894,164052.0
2015-08-31 11:05:00,34.85,34.97,34.73,34.88,340442.0,33.2894,33.404,33.1747,33.318,340442.0
2015-08-31 11:10:00,34.86,34.97,34.8,34.94,97694.0,33.2989,33.404,33.2416,33.3753,97694.0
2015-08-31 11:15:00,34.96,35.1,34.96,35.01,110284.0,33.3944,33.5282,33.3944,33.4422,110284.0
2015-08-31 11:20:00,35.02,35.06,34.94,35.05,57408.0,33.4517,33.49,33.3753,33.4804,57408.0
2015-08-31 11:25:00,35.05,35.26,35.02,35.19,192722.0,33.4804,33.681,33.4517,33.6141,192722.0
2015-08-31 11:30:00,35.18,35.19,34.97,35.05,73368.0,33.6046,33.6141,33.404,33.4804,73368.0
2015-08-31 11:35:00,35.05,35.19,34.96,35.16,107808.0,33.4804,33.6141,33.3944,33.5855,107808.0
2015-08-31 11:40:00,35.16,35.53,35.16,35.43,357750.0,33.5855,33.9389,33.5855,33.8434,357750.0
2015-08-31 11:45:00,35.43,35.44,35.24,35.27,99012.0,33.8434,33.8529,33.6619,33.6905,99012.0
2015-08-31 11:50:00,35.27,35.28,35.04,35.11,131510.0,33.6905,33.7001,33.4708,33.5377,131510.0
2015-08-31 11:55:00,35.09,35.09,34.88,35.04,174034.0,33.5186,33.5186,33.318,33.4708,174034.0
2015-08-31 12:00:00,35.06,35.21,35.06,35.15,97506.0,33.49,33.6332,33.49,33.5759,97506.0
2015-08-31 12:05:00,35.18,35.23,35.04,35.04,66298.0,33.6046,33.6523,33.4708,33.4708,66298.0
2015-08-31 12:10:00,35.05,35.17,35.05,35.17,64604.0,33.4804,33.595,33.4804,33.595,64604.0
2015-08-31 12:15:00,35.1,35.27,35.1,35.24,50058.0,33.5282,33.6905,33.5282,33.6619,50058.0
2015-08-31 12:20:00,35.27,35.34,35.17,35.18,74704.0,33.6905,33.7574,33.595,33.6046,74704.0
2015-08-31 12:25:00,35.24,35.37,35.23,35.31,69086.0,33.6619,33.7861,33.6523,33.7288,69086.0
2015-08-31 12:30:00,35.29,35.35,35.18,35.19,85240.0,33.7097,33.767,33.6046,33.6141,85240.0
2015-08-31 12:35:00,35.17,35.35,35.17,35.33,69434.0,33.595,33.767,33.595,33.7479,69434.0
2015-08-31 12:40:00,35.32,35.34,35.23,35.26,37994.0,33.7383,33.7574,33.6523,33.681,37994.0
2015-08-31 12:45:00,35.26,35.28,35.17,35.21,85754.0,33.681,33.7001,33.595,33.6332,85754.0
2015-08-31 12:50:00,35.2,35.32,35.1,35.29,98212.0,33.6237,33.7383,33.5282,33.7097,98212.0
2015-08-31 12:55:00,35.29,35.31,35.12,35.12,47244.0,33.7097,33.7288,33.5473,33.5473,47244.0
2015-08-31 13:00:00,35.1,35.2,35.1,35.14,33990.0,33.5282,33.6237,33.5282,33.5664,33990.0
2015-08-31 13:05:00,35.15,35.22,35.15,35.2,13432.0,33.5759,33.6428,33.5759,33.6237,13432.0
2015-08-31 13:10:00,35.2,35.24,35.15,35.22,48812.0,33.6237,33.6619,33.5759,33.6428,48812.0
2015-08-31 13:15:00,35.22,35.25,35.16,35.19,24760.0,33.6428,33.6714,33.5855,33.6141,24760.0
2015-08-31 13:20:00,35.19,35.19,34.95,34.99,68482.0,33.6141,33.6141,33.3849,33.4231,68482.0
2015-08-31 13:25:00,35.05,35.1,35.02,35.04,51288.0,33.4804,33.5282,33.4517,33.4708,51288.0
2015-08-31 13:30:00,35.06,35.12,34.84,34.87,68482.0,33.49,33.5473,33.2798,33.3085,68482.0
2015-08-31 13:35:00,34.85,34.95,34.8,34.92,57942.0,33.2894,33.3849,33.2416,33.3562,57942.0
2015-08-31 13:40:00,34.9,34.99,34.87,34.94,43804.0,33.3371,33.4231,33.3085,33.3753,43804.0
2015-08-31 13:45:00,34.95,34.97,34.88,34.91,63126.0,33.3849,33.404,33.318,33.3467,63126.0
2015-08-31 13:50:00,34.88,35.05,34.87,35.04,80958.0,33.318,33.4804,33.3085,33.4708,80958.0
2015-08-31 13:55:00,35.02,35.04,34.93,35.0,46292.0,33.4517,33.4708,33.3658,33.4326,46292.0
2015-08-31 14:00:00,35.01,35.1,34.97,34.98,62514.0,33.4422,33.5282,33.404,33.4135,62514.0
2015-08-31 14:05:00,34.99,35.01,34.86,34.9,44582.0,33.4231,33.4422,33.2989,33.3371,44582.0
2015-08-31 14:10:00,34.88,34.88,34.6,34.6,187584.0,33.318,33.318,33.0505,33.0505,187584.0
2015-08-31 14:15:00,34.59,34.59,34.46,34.53,163556.0,33.041,33.041,32.9168,32.9837,163556.0
2015-08-31 14:20:00,34.48,34.7,34.47,34.68,84308.0,32.9359,33.1461,32.9264,33.127,84308.0
2015-08-31 14:25:00,34.7,34.78,34.63,34.69,89526.0,33.1461,33.2225,33.0792,33.1365,89526.0
2015-08-31 14:30:00,34.72,34.84,34.66,34.76,117772.0,33.1652,33.2798,33.1079,33.2034,117772.0
2015-08-31 14:35:00,34.77,34.81,34.67,34.71,34072.0,33.2129,33.2511,33.1174,33.1556,34072.0
2015-08-31 14:40:00,34.7,34.88,34.66,34.8,92924.0,33.1461,33.318,33.1079,33.2416,92924.0
2015-08-31 14:45:00,34.77,34.8,34.6,34.63,58848.0,33.2129,33.2416,33.0505,33.0792,58848.0
2015-08-31 14:50:00,34.6,34.6,34.51,34.53,109580.0,33.0505,33.0505,32.9646,32.9837,109580.0
2015-08-31 14:55:00,34.51,34.62,34.48,34.56,54014.0,32.9646,33.0697,32.9359,33.0123,54014.0
2015-08-31 15:00:00,34.57,34.75,34.57,34.67,110220.0,33.0219,33.1938,33.0219,33.1174,110220.0
2015-08-31 15:05:00,34.69,34.87,34.67,34.82,108862.0,33.1365,33.3085,33.1174,33.2607,108862.0
2015-08-31 15:10:00,34.83,34.86,34.76,34.77,98936.0,33.2703,33.2989,33.2034,33.2129,98936.0
2015-08-31 15:15:00,34.76,34.76,34.6,34.65,89378.0,33.2034,33.2034,33.0505,33.0983,89378.0
2015-08-31 15:20:00,34.62,34.73,34.52,34.69,122340.0,33.0697,33.1747,32.9741,33.1365,122340.0
2015-08-31 15:25:00,34.69,34.69,34.56,34.6,83920.0,33.1365,33.1365,33.0123,33.0505,83920.0
2015-08-31 15:30:00,34.6,34.9,34.6,34.84,212486.0,33.0505,33.3371,33.0505,33.2798,212486.0
2015-08-31 15:35:00,34.84,34.84,34.64,34.66,170062.0,33.2798,33.2798,33.0888,33.1079,170062.0
2015-08-31 15:40:00,34.66,34.96,34.66,34.95,176296.0,33.1079,33.3944,33.1079,33.3849,176296.0
2015-08-31 15:45:00,34.96,35.0,34.87,34.93,187404.0,33.3944,33.4326,33.3085,33.3658,187404.0
2015-08-31 15:50:00,34.93,35.02,34.88,35.01,101456.0,33.3658,33.4517,33.318,33.4422,101456.0
2015-08-31 15:55:00,35.0,35.02,34.71,34.79,345202.0,33.4326,33.4517,33.1556,33.232,345202.0
2015-09-01 09:30:00,32.96,33.49,32.85,33.3,541410.0,31.484,31.9903,31.3789,31.8088,541410.0
2015-09-01 09:35:00,33.31,33.63,33.27,33.49,337718.0,31.8183,32.124,31.7801,31.9903,337718.0
2015-09-01 09:40:00,33.43,33.53,33.16,33.53,329498.0,31.9329,32.0285,31.675,32.0285,329498.0
2015-09-01 09:45:00,33.52,33.82,33.46,33.52,384888.0,32.0189,32.3055,31.9616,32.0189,384888.0
2015-09-01 09:50:00,33.49,33.7,33.38,33.47,185120.0,31.9903,32.1909,31.8852,31.9712,185120.0
2015-09-01 09:55:00,33.44,33.55,33.26,33.4,227262.0,31.9425,32.0476,31.7706,31.9043,227262.0
2015-09-01 10:00:00,33.33,33.33,33.0,33.02,306990.0,31.8374,31.8374,31.5222,31.5413,306990.0
2015-09-01 10:05:00,33.03,33.12,32.91,33.09,258524.0,31.5509,31.6368,31.4362,31.6082,258524.0
2015-09-01 10:10:00,33.1,33.18,32.94,32.98,166438.0,31.6177,31.6941,31.4649,31.5031,166438.0
2015-09-01 10:15:00,32.97,33.15,32.92,32.93,174952.0,31.4935,31.6655,31.4458,31.4553,174952.0
2015-09-01 10:20:00,32.93,33.01,32.73,32.91,260658.0,31.4553,31.5318,31.2643,31.4362,260658.0
2015-09-01 10:25:00,32.93,33.31,32.92,33.31,162866.0,31.4553,31.8183,31.4458,31.8183,162866.0
2015-09-01 10:30:00,33.3,33.3,33.0,33.29,144836.0,31.8088,31.8088,31.5222,31.7992,144836.0
2015-09-01 10:35:00,33.29,33.55,33.24,33.27,351896.0,31.7992,32.0476,31.7515,31.7801,351896.0
2015-09-01 10:40:00,33.3,33.32,33.09,33.13,341508.0,31.8088,31.8279,31.6082,31.6464,341508.0
2015-09-01 10:45:00,33.14,33.27,33.02,33.09,125804.0,31.6559,31.7801,31.5413,31.6082,125804.0
2015-09-01 10:50:00,33.08,33.1,32.88,32.95,122078.0,31.5986,31.6177,31.4076,31.4744,122078.0
2015-09-01 10:55:00,32.94,33.15,32.88,33.12,122918.0,31.4649,31.6655,31.4076,31.6368,122918.0
2015-09-01 11:00:00,33.13,33.2,32.97,33.1,98026.0,31.6464,31.7132,31.4935,31.6177,98026.0
2015-09-01 11:05:00,33.1,33.33,33.02,33.28,118044.0,31.6177,31.8374,31.5413,31.7897,118044.0
2015-09-01 11:10:00,33.26,33.4,33.23,33.35,113572.0,31.7706,31.9043,31.7419,31.8565,113572.0
2015-09-01 11:15:00,33.35,33.49,33.24,33.38,115108.0,31.8565,31.9903,31.7515,31.8852,115108.0
2015-09-01 11:20:00,33.36,33.5,33.33,33.42,92678.0,31.8661,31.9998,31.8374,31.9234,92678.0
2015-09-01 11:25:00,33.38,33.38,33.1,33.13,235726.0,31.8852,31.8852,31.6177,31.6464,235726.0
2015-09-01 11:30:00,33.13,33.23,32.95,33.16,187004.0,31.6464,31.7419,31.4744,31.675,187004.0
2015-09-01 11:35:00,33.13,33.24,33.04,33.09,93894.0,31.6464,31.7515,31.5604,31.6082,93894.0
2015-09-01 11:40:00,33.08,33.09,32.94,33.05,129500.0,31.5986,31.6082,31.4649,31.57,129500.0
2015-09-01 11:45:00,33.05,33.2,32.99,33.2,48364.0,31.57,31.7132,31.5126,31.7132,48364.0
2015-09-01 11:50:00,33.2,33.22,33.0,33.19,120282.0,31.7132,31.7323,31.5222,31.7037,120282.0
2015-09-01 11:55:00,33.21,33.27,33.05,33.07,87640.0,31.7228,31.7801,31.57,31.5891,87640.0
2015-09-01 12:00:00,33.08,33.19,32.91,32.95,136140.0,31.5986,31.7037,31.4362,31.4744,136140.0
2015-09-01 12:05:00,32.94,32.94,32.8,32.85,128862.0,31.4649,31.4649,31.3312,31.3789,128862.0
2015-09-01 12:10:00,32.83,32.95,32.79,32.92,61394.0,31.3598,31.4744,31.3216,31.4458,61394.0
2015-09-01 12:15:00,32.94,33.1,32.94,33.1,69842.0,31.4649,31.6177,31.4649,31.6177,69842.0
2015-09-01 12:20:00,33.08,33.11,32.93,32.97,70984.0,31.5986,31.6273,31.4553,31.4935,70984.0
2015-09-01 12:25:00,32.95,32.96,32.8,32.9,88334.0,31.4744,31.484,31.3312,31.4267,88334.0
2015-09-01 12:30:00,32.9,33.07,32.83,33.05,68686.0,31.4267,31.5891,31.3598,31.57,68686.0
2015-09-01 12:35:00,33.06,33.13,33.01,33.09,118450.0,31.5795,31.6464,31.5318,31.6082,118450.0
2015-09-01 12:40:00,33.1,33.13,32.76,32.91,198596.0,31.6177,31.6464,31.2929,31.4362,198596.0
2015-09-01 12:45:00,32.85,32.93,32.75,32.81,128612.0,31.3789,31.4553,31.2834,31.3407,128612.0
2015-09-01 12:50:00,32.8,32.85,32.57,32.65,208484.0,31.3312,31.3789,31.1115,31.1879,208484.0
2015-09-01 12:55:00,32.69,32.69,32.47,32.51,634636.0,31.2261,31.2261,31.0159,31.0541,634636.0
2015-09-01 13:00:00,32.47,32.85,32.45,32.81,117936.0,31.0159,31.3789,30.9968,31.3407,117936.0
2015-09-01 13:05:00,32.82,32.84,32.51,32.54,168344.0,31.3503,31.3694,31.0541,31.0828,168344.0
2015-09-01 13:10:00,32.54,32.59,32.25,32.27,256144.0,31.0828,31.1306,30.8058,30.8249,256144.0
2015-09-01 13:15:00,32.29,32.48,32.25,32.36,232904.0,30.844,31.0255,30.8058,30.9109,232904.0
2015-09-01 13:20:00,32.37,32.47,32.32,32.47,97190.0,30.9204,31.0159,30.8727,31.0159,97190.0
2015-09-01 13:25:00,32.47,32.77,32.42,32.69,152586.0,31.0159,31.3025,30.9682,31.2261,152586.0
2015-09-01 13:30:00,32.63,32.84,32.63,32.67,200400.0,31.1688,31.3694,31.1688,31.207,200400.0
2015-09-01 13:35:00,32.69,32.8,32.58,32.62,43118.0,31.2261,31.3312,31.121,31.1592,43118.0
2015-09-01 13:40:00,32.63,32.66,32.49,32.64,57106.0,31.1688,31.1974,31.035,31.1783,57106.0
2015-09-01 13:45:00,32.63,32.71,32.61,32.67,58418.0,31.1688,31.2452,31.1497,31.207,58418.0
2015-09-01 13:50:00,32.69,32.79,32.65,32.78,49346.0,31.2261,31.3216,31.1879,31.3121,49346.0
2015-09-01 13:55:00,32.78,32.78,32.67,32.75,49284.0,31.3121,31.3121,31.207,31.2834,49284.0
2015-09-01 14:00:00,32.73,32.73,32.53,32.57,46548.0,31.2643,31.2643,31.0732,31.1115,46548.0
2015-09-01 14:05:00,32.56,32.59,32.39,32.45,104870.0,31.1019,31.1306,30.9395,30.9968,104870.0
2015-09-01 14:10:00,32.41,32.51,32.36,32.45,46242.0,30.9586,31.0541,30.9109,30.9968,46242.0
2015-09-01 14:15:00,32.46,32.46,32.27,32.27,45824.0,31.0064,31.0064,30.8249,30.8249,45824.0
2015-09-01 14:20:00,32.27,32.47,32.27,32.42,113148.0,30.8249,31.0159,30.8249,30.9682,113148.0
2015-09-01 14:25:00,32.47,32.54,32.38,32.4,89484.0,31.0159,31.0828,30.93,30.9491,89484.0
2015-09-01 14:30:00,32.38,32.68,32.33,32.62,137364.0,30.93,31.2165,30.8822,31.1592,137364.0
2015-09-01 14:35:00,32.57,32.76,32.52,32.74,85478.0,31.1115,31.2929,31.0637,31.2738,85478.0
2015-09-01 14:40:00,32.77,32.79,32.53,32.54,124854.0,31.3025,31.3216,31.0732,31.0828,124854.0
2015-09-01 14:45:00,32.53,32.64,32.43,32.48,76158.0,31.0732,31.1783,30.9777,31.0255,76158.0
2015-09-01 14:50:00,32.47,32.74,32.4,32.4,107572.0,31.0159,31.2738,30.9491,30.9491,107572.0
2015-09-01 14:55:00,32.41,32.65,32.38,32.38,54114.0,30.9586,31.1879,30.93,30.93,54114.0
2015-09-01 15:00:00,32.46,32.53,32.27,32.34,106604.0,31.0064,31.0732,30.8249,30.8918,106604.0
2015-09-01 15:05:00,32.32,32.43,32.24,32.34,203652.0,30.8727,30.9777,30.7962,30.8918,203652.0
2015-09-01 15:10:00,32.31,32.49,32.24,32.36,151628.0,30.8631,31.035,30.7962,30.9109,151628.0
2015-09-01 15:15:00,32.38,32.41,32.25,32.29,114170.0,30.93,30.9586,30.8058,30.844,114170.0
2015-09-01 15:20:00,32.3,32.46,32.2,32.4,118004.0,30.8535,31.0064,30.758,30.9491,118004.0
2015-09-01 15:25:00,32.38,32.44,32.02,32.1,141654.0,30.93,30.9873,30.5861,30.6625,141654.0
2015-09-01 15:30:00,32.09,32.16,32.01,32.1,258374.0,30.653,30.7198,30.5765,30.6625,258374.0
2015-09-01 15:35:00,32.08,32.08,31.81,31.89,247980.0,30.6434,30.6434,30.3855,30.4619,247980.0
2015-09-01 15:40:00,31.86,31.86,31.59,31.79,432934.0,30.4333,30.4333,30.1753,30.3664,432934.0
2015-09-01 15:45:00,31.8,32.02,31.7,31.84,202890.0,30.3759,30.5861,30.2804,30.4141,202890.0
2015-09-01 15:50:00,31.84,31.98,31.68,31.86,315782.0,30.4141,30.5479,30.2613,30.4333,315782.0
2015-09-01 15:55:00,31.84,32.13,31.78,31.96,382560.0,30.4141,30.6912,30.3568,30.5288,382560.0
2015-09-02 09:30:00,33.1,33.12,32.75,32.77,476754.0,31.6177,31.6368,31.2834,31.3025,476754.0
2015-09-02 09:35:00,32.77,32.97,32.61,32.91,297964.0,31.3025,31.4935,31.1497,31.4362,297964.0
2015-09-02 09:40:00,32.92,32.96,32.52,32.57,145158.0,31.4458,31.484,31.0637,31.1115,145158.0
2015-09-02 09:45:00,32.57,32.69,32.41,32.67,206538.0,31.1115,31.2261,30.9586,31.207,206538.0
2015-09-02 09:50:00,32.71,32.77,32.56,32.72,111338.0,31.2452,31.3025,31.1019,31.2547,111338.0
2015-09-02 09:55:00,32.7,32.73,32.38,32.47,112078.0,31.2356,31.2643,30.93,31.0159,112078.0
2015-09-02 10:00:00,32.43,32.67,32.4,32.54,73022.0,30.9777,31.207,30.9491,31.0828,73022.0
2015-09-02 10:05:00,32.62,32.82,32.62,32.75,118968.0,31.1592,31.3503,31.1592,31.2834,118968.0
2015-09-02 10:10:00,32.69,32.82,32.54,32.76,103506.0,31.2261,31.3503,31.0828,31.2929,103506.0
2015-09-02 10:15:00,32.73,32.81,32.15,32.15,199110.0,31.2643,31.3407,30.7103,30.7103,199110.0
2015-09-02 10:20:00,32.16,32.36,32.15,32.35,342148.0,30.7198,30.9109,30.7103,30.9013,342148.0
2015-09-02 10:25:00,32.35,32.45,32.22,32.26,62504.0,30.9013,30.9968,30.7771,30.8153,62504.0
2015-09-02 10:30:00,32.25,32.27,32.04,32.25,196514.0,30.8058,30.8249,30.6052,30.8058,196514.0
2015-09-02 10:35:00,32.23,32.38,32.18,32.19,89900.0,30.7867,30.93,30.7389,30.7485,89900.0
2015-09-02 10:40:00,32.17,32.43,32.17,32.34,182618.0,30.7294,30.9777,30.7294,30.8918,182618.0
2015-09-02 10:45:00,32.33,32.38,32.1,32.13,188076.0,30.8822,30.93,30.6625,30.6912,188076.0
2015-09-02 10:50:00,32.17,32.24,32.12,32.15,83598.0,30.7294,30.7962,30.6816,30.7103,83598.0
2015-09-02 10:55:00,32.16,32.4,32.15,32.38,57132.0,30.7198,30.9491,30.7103,30.93,57132.0
2015-09-02 11:00:00,32.38,32.52,32.33,32.38,211372.0,30.93,31.0637,30.8822,30.93,211372.0
2015-09-02 11:05:00,32.4,32.44,32.25,32.31,81124.0,30.9491,30.9873,30.8058,30.8631,81124.0
2015-09-02 11:10:00,32.34,32.41,32.26,32.31,27566.0,30.8918,30.9586,30.8153,30.8631,27566.0
2015-09-02 11:15:00,32.25,32.52,32.2,32.48,68882.0,30.8058,31.0637,30.758,31.0255,68882.0
2015-09-02 11:20:00,32.49,32.65,32.45,32.62,188128.0,31.035,31.1879,30.9968,31.1592,188128.0
2015-09-02 11:25:00,32.62,32.66,32.52,32.58,85022.0,31.1592,31.1974,31.0637,31.121,85022.0
2015-09-02 11:30:00,32.59,32.6,32.44,32.45,42500.0,31.1306,31.1401,30.9873,30.9968,42500.0
2015-09-02 11:35:00,32.41,32.42,32.25,32.31,59634.0,30.9586,30.9682,30.8058,30.8631,59634.0
2015-09-02 11:40:00,32.3,32.44,32.26,32.4,48790.0,30.8535,30.9873,30.8153,30.9491,48790.0
2015-09-02 11:45:00,32.4,32.45,32.25,32.27,73514.0,30.9491,30.9968,30.8058,30.8249,73514.0
2015-09-02 11:50:00,32.22,32.27,32.07,32.13,96848.0,30.7771,30.8249,30.6338,30.6912,96848.0
2015-09-02 11:55:00,32.12,32.26,32.04,32.26,80376.0,30.6816,30.8153,30.6052,30.8153,80376.0
2015-09-02 12:00:00,32.24,32.29,32.13,32.13,36776.0,30.7962,30.844,30.6912,30.6912,36776.0
2015-09-02 12:05:00,32.12,32.15,31.99,32.06,158830.0,30.6816,30.7103,30.5574,30.6243,158830.0
2015-09-02 12:10:00,32.05,32.13,31.96,32.13,55424.0,30.6147,30.6912,30.5288,30.6912,55424.0
2015-09-02 12:15:00,32.12,32.16,32.04,32.08,51332.0,30.6816,30.7198,30.6052,30.6434,51332.0
2015-09-02 12:20:00,32.1,32.24,32.09,32.24,43222.0,30.6625,30.7962,30.653,30.7962,43222.0
2015-09-02 12:25:00,32.25,32.34,32.2,32.27,37294.0,30.8058,30.8918,30.758,30.8249,37294.0
2015-09-02 12:30:00,32.27,32.43,32.24,32.35,71412.0,30.8249,30.9777,30.7962,30.9013,71412.0
2015-09-02 12:35:00,32.35,32.57,32.33,32.56,81104.0,30.9013,31.1115,30.8822,31.1019,81104.0
2015-09-02 12:40:00,32.54,32.63,32.46,32.58,89350.0,31.0828,31.1688,31.0064,31.121,89350.0
2015-09-02 12:45:00,32.58,32.69,32.48,32.67,124176.0,31.121,31.2261,31.0255,31.207,124176.0
2015-09-02 12:50:00,32.66,32.66,32.49,32.55,109360.0,31.1974,31.1974,31.035,31.0924,109360.0
2015-09-02 12:55:00,32.55,32.78,32.55,32.72,197382.0,31.0924,31.3121,31.0924,31.2547,197382.0
2015-09-02 13:00:00,32.76,32.78,32.56,32.59,85982.0,31.2929,31.3121,31.1019,31.1306,85982.0
2015-09-02 13:05:00,32.59,32.65,32.54,32.63,50596.0,31.1306,31.1879,31.0828,31.1688,50596.0
2015-09-02 13:10:00,32.65,32.79,32.63,32.77,112526.0,31.1879,31.3216,31.1688,31.3025,112526.0
2015-09-02 13:15:00,32.79,32.79,32.64,32.65,25320.0,31.3216,31.3216,31.1783,31.1879,25320.0
2015-09-02 13:20:00,32.68,32.84,32.64,32.77,105876.0,31.2165,31.3694,31.1783,31.3025,105876.0
2015-09-02 13:25:00,32.73,32.84,32.67,32.8,71786.0,31.2643,31.3694,31.207,31.3312,71786.0
2015-09-02 13:30:00,32.81,32.82,32.63,32.66,69106.0,31.3407,31.3503,31.1688,31.1974,69106.0
2015-09-02 13:35:00,32.71,32.72,32.57,32.59,68430.0,31.2452,31.2547,31.1115,31.1306,68430.0
2015-09-02 13:40:00,32.63,32.68,32.58,32.63,68502.0,31.1688,31.2165,31.121,31.1688,68502.0
2015-09-02 13:45:00,32.65,32.68,32.63,32.63,28100.0,31.1879,31.2165,31.1688,31.1688,28100.0
2015-09-02 13:50:00,32.65,32.65,32.5,32.56,43760.0,31.1879,31.1879,31.0446,31.1019,43760.0
2015-09-02 13:55:00,32.61,32.66,32.59,32.59,25800.0,31.1497,31.1974,31.1306,31.1306,25800.0
2015-09-02 14:00:00,32.59,32.75,32.49,32.62,101832.0,31.1306,31.2834,31.035,31.1592,101832.0
2015-09-02 14:05:00,32.6,32.74,32.6,32.62,70976.0,31.1401,31.2738,31.1401,31.1592,70976.0
2015-09-02 14:10:00,32.67,32.82,32.67,32.72,118544.0,31.207,31.3503,31.207,31.2547,118544.0
2015-09-02 14:15:00,32.75,32.91,32.7,32.81,129622.0,31.2834,31.4362,31.2356,31.3407,129622.0
2015-09-02 14:20:00,32.82,32.97,32.79,32.96,89898.0,31.3503,31.4935,31.3216,31.484,89898.0
2015-09-02 14:25:00,32.96,33.02,32.84,32.93,127708.0,31.484,31.5413,31.3694,31.4553,127708.0
2015-09-02 14:30:00,32.95,32.98,32.82,32.96,53286.0,31.4744,31.5031,31.3503,31.484,53286.0
2015-09-02 14:35:00,32.98,33.02,32.85,32.92,118984.0,31.5031,31.5413,31.3789,31.4458,118984.0
2015-09-02 14:40:00,32.95,32.95,32.79,32.84,64916.0,31.4744,31.4744,31.3216,31.3694,64916.0
2015-09-02 14:45:00,32.83,32.9,32.76,32.82,48852.0,31.3598,31.4267,31.2929,31.3503,48852.0
2015-09-02 14:50:00,32.85,32.96,32.82,32.92,113800.0,31.3789,31.484,31.3503,31.4458,113800.0
2015-09-02 14:55:00,32.92,32.98,32.81,32.98,79336.0,31.4458,31.5031,31.3407,31.5031,79336.0
2015-09-02 15:00:00,32.97,33.08,32.92,33.02,149340.0,31.4935,31.5986,31.4458,31.5413,149340.0
2015-09-02 15:05:00,33.03,33.05,32.87,32.88,72132.0,31.5509,31.57,31.398,31.4076,72132.0
2015-09-02 15:10:00,32.88,33.0,32.81,32.83,101424.0,31.4076,31.5222,31.3407,31.3598,101424.0
2015-09-02 15:15:00,32.85,32.94,32.77,32.92,53726.0,31.3789,31.4649,31.3025,31.4458,53726.0
2015-09-02 15:20:00,32.94,32.95,32.82,32.9,85108.0,31.4649,31.4744,31.3503,31.4267,85108.0
2015-09-02 15:25:00,32.9,33.06,32.89,33.06,182176.0,31.4267,31.5795,31.4171,31.5795,182176.0
2015-09-02 15:30:00,33.06,33.1,32.98,33.02,137518.0,31.5795,31.6177,31.5031,31.5413,137518.0
2015-09-02 15:35:00,33.07,33.24,33.07,33.15,219636.0,31.5891,31.7515,31.5891,31.6655,219636.0
2015-09-02 15:40:00,33.14,33.16,33.01,33.05,159608.0,31.6559,31.675,31.5318,31.57,159608.0
2015-09-02 15:45:00,33.05,33.12,33.0,33.02,259144.0,31.57,31.6368,31.5222,31.5413,259144.0
2015-09-02 15:50:00,33.04,33.32,33.04,33.25,344480.0,31.5604,31.8279,31.5604,31.761,344480.0
2015-09-02 15:55:00,33.27,33.57,33.27,33.57,394970.0,31.7801,32.0667,31.7801,32.0667,394970.0
2015-09-03 09:30:00,33.68,33.87,33.56,33.85,336440.0,32.1717,32.3532,32.0571,32.3341,336440.0
2015-09-03 09:35:00,33.82,34.05,33.76,34.03,233132.0,32.3055,32.5252,32.2482,32.5061,233132.0
2015-09-03 09:40:00,34.04,34.18,33.97,34.01,247076.0,32.5156,32.6494,32.4488,32.487,247076.0
2015-09-03 09:45:00,34.02,34.18,33.93,34.02,197866.0,32.4965,32.6494,32.4106,32.4965,197866.0
2015-09-03 09:50:00,34.08,34.27,34.08,34.13,247754.0,32.5538,32.7353,32.5538,32.6016,247754.0
2015-09-03 09:55:00,34.13,34.2,34.02,34.12,186068.0,32.6016,32.6685,32.4965,32.592,186068.0
2015-09-03 10:00:00,34.12,34.2,33.87,33.87,205270.0,32.592,32.6685,32.3532,32.3532,205270.0
2015-09-03 10:05:00,33.89,34.16,33.89,34.16,154522.0,32.3723,32.6303,32.3723,32.6303,154522.0
2015-09-03 10:10:00,34.15,34.18,33.99,34.15,142558.0,32.6207,32.6494,32.4679,32.6207,142558.0
2015-09-03 10:15:00,34.18,34.31,34.13,34.29,174708.0,32.6494,32.7735,32.6016,32.7544,174708.0
2015-09-03 10:20:00,34.33,34.42,34.28,34.31,974350.0,32.7926,32.8786,32.7449,32.7735,974350.0
2015-09-03 10:25:00,34.32,34.41,34.32,34.37,146102.0,32.7831,32.8691,32.7831,32.8308,146102.0
2015-09-03 10:30:00,34.35,34.39,34.18,34.22,210672.0,32.8117,32.85,32.6494,32.6876,210672.0
2015-09-03 10:35:00,34.21,34.35,34.21,34.27,73906.0,32.678,32.8117,32.678,32.7353,73906.0
2015-09-03 10:40:00,34.32,34.46,34.31,34.46,86080.0,32.7831,32.9168,32.7735,32.9168,86080.0
2015-09-03 10:45:00,34.44,34.44,34.23,34.38,124254.0,32.8977,32.8977,32.6971,32.8404,124254.0
2015-09-03 10:50:00,34.34,34.52,34.34,34.38,189072.0,32.8022,32.9741,32.8022,32.8404,189072.0
2015-09-03 10:55:00,34.41,34.56,34.39,34.53,155954.0,32.8691,33.0123,32.85,32.9837,155954.0
2015-09-03 11:00:00,34.56,34.59,34.4,34.44,108908.0,33.0123,33.041,32.8595,32.8977,108908.0
2015-09-03 11:05:00,34.48,34.58,34.45,34.54,97160.0,32.9359,33.0314,32.9073,32.9932,97160.0
2015-09-03 11:10:00,34.58,34.6,34.35,34.42,88116.0,33.0314,33.0505,32.8117,32.8786,88116.0
2015-09-03 11:15:00,34.43,34.45,34.35,34.39,102086.0,32.8882,32.9073,32.8117,32.85,102086.0
2015-09-03 11:20:00,34.42,34.43,34.22,34.23,222086.0,32.8786,32.8882,32.6876,32.6971,222086.0
2015-09-03 11:25:00,34.27,34.35,34.22,34.25,57646.0,32.7353,32.8117,32.6876,32.7162,57646.0
2015-09-03 11:30:00,34.3,34.3,34.17,34.18,77756.0,32.764,32.764,32.6398,32.6494,77756.0
2015-09-03 11:35:00,34.21,34.27,34.13,34.2,54278.0,32.678,32.7353,32.6016,32.6685,54278.0
2015-09-03 11:40:00,34.22,34.31,34.21,34.3,92170.0,32.6876,32.7735,32.678,32.764,92170.0
2015-09-03 11:45:00,34.27,34.29,34.16,34.19,69156.0,32.7353,32.7544,32.6303,32.6589,69156.0
2015-09-03 11:50:00,34.19,34.19,34.05,34.16,72406.0,32.6589,32.6589,32.5252,32.6303,72406.0
2015-09-03 11:55:00,34.12,34.22,34.08,34.21,36784.0,32.592,32.6876,32.5538,32.678,36784.0
2015-09-03 12:00:00,34.23,34.24,34.15,34.2,36786.0,32.6971,32.7067,32.6207,32.6685,36786.0
2015-09-03 12:05:00,34.22,34.26,34.19,34.24,44174.0,32.6876,32.7258,32.6589,32.7067,44174.0
2015-09-03 12:10:00,34.22,34.22,34.08,34.11,65372.0,32.6876,32.6876,32.5538,32.5825,65372.0
2015-09-03 12:15:00,34.12,34.18,34.12,34.18,19322.0,32.592,32.6494,32.592,32.6494,19322.0
2015-09-03 12:20:00,34.19,34.22,34.07,34.14,61322.0,32.6589,32.6876,32.5443,32.6111,61322.0
2015-09-03 12:25:00,34.14,34.16,34.08,34.08,19324.0,32.6111,32.6303,32.5538,32.5538,19324.0
2015-09-03 12:30:00,34.09,34.09,33.83,33.91,187974.0,32.5634,32.5634,32.315,32.3914,187974.0
2015-09-03 12:35:00,33.88,33.94,33.8,33.83,35080.0,32.3628,32.4201,32.2864,32.315,35080.0
2015-09-03 12:40:00,33.82,33.83,33.69,33.83,102848.0,32.3055,32.315,32.1813,32.315,102848.0
2015-09-03 12:45:00,33.85,33.95,33.85,33.88,64726.0,32.3341,32.4297,32.3341,32.3628,64726.0
2015-09-03 12:50:00,33.92,33.93,33.77,33.92,43136.0,32.401,32.4106,32.2577,32.401,43136.0
2015-09-03 12:55:00,33.92,33.92,33.77,33.84,24580.0,32.401,32.401,32.2577,32.3246,24580.0
2015-09-03 13:00:00,33.82,33.83,33.74,33.77,26482.0,32.3055,32.315,32.2291,32.2577,26482.0
2015-09-03 13:05:00,33.73,33.74,33.32,33.38,266440.0,32.2195,32.2291,31.8279,31.8852,266440.0
2015-09-03 13:10:00,33.4,33.5,33.25,33.47,203062.0,31.9043,31.9998,31.761,31.9712,203062.0
2015-09-03 13:15:00,33.45,33.63,33.44,33.62,85188.0,31.952,32.124,31.9425,32.1144,85188.0
2015-09-03 13:20:00,33.67,33.67,33.56,33.66,59180.0,32.1622,32.1622,32.0571,32.1526,59180.0
2015-09-03 13:25:00,33.66,33.85,33.63,33.75,152242.0,32.1526,32.3341,32.124,32.2386,152242.0
2015-09-03 13:30:00,33.77,33.79,33.62,33.74,100604.0,32.2577,32.2768,32.1144,32.2291,100604.0
2015-09-03 13:35:00,33.74,33.76,33.63,33.7,24348.0,32.2291,32.2482,32.124,32.1909,24348.0
2015-09-03 13:40:00,33.65,33.7,33.55,33.66,99322.0,32.1431,32.1909,32.0476,32.1526,99322.0
2015-09-03 13:45:00,33.63,33.84,33.63,33.84,99996.0,32.124,32.3246,32.124,32.3246,99996.0
2015-09-03 13:50:00,33.82,33.82,33.49,33.7,124642.0,32.3055,32.3055,31.9903,32.1909,124642.0
2015-09-03 13:55:00,33.73,33.74,33.47,33.47,72188.0,32.2195,32.2291,31.9712,31.9712,72188.0
2015-09-03 14:00:00,33.49,33.59,33.41,33.59,101320.0,31.9903,32.0858,31.9138,32.0858,101320.0
2015-09-03 14:05:00,33.55,33.66,33.34,33.35,131120.0,32.0476,32.1526,31.847,31.8565,131120.0
2015-09-03 14:10:00,33.35,33.48,33.33,33.43,152230.0,31.8565,31.9807,31.8374,31.9329,152230.0
2015-09-03 14:15:00,33.44,33.58,33.43,33.56,75508.0,31.9425,32.0762,31.9329,32.0571,75508.0
2015-09-03 14:20:00,33.59,33.59,33.44,33.57,67662.0,32.0858,32.0858,31.9425,32.0667,67662.0
2015-09-03 14:25:00,33.58,33.74,33.57,33.74,83372.0,32.0762,32.2291,32.0667,32.2291,83372.0
2015-09-03 14:30:00,33.74,33.81,33.65,33.67,146984.0,32.2291,32.2959,32.1431,32.1622,146984.0
2015-09-03 14:35:00,33.68,33.93,33.62,33.91,152514.0,32.1717,32.4106,32.1144,32.3914,152514.0
2015-09-03 14:40:00,33.93,34.09,33.8,34.06,198878.0,32.4106,32.5634,32.2864,32.5347,198878.0
2015-09-03 14:45:00,34.04,34.04,33.88,33.97,83308.0,32.5156,32.5156,32.3628,32.4488,83308.0
2015-09-03 14:50:00,33.9,33.94,33.81,33.85,71702.0,32.3819,32.4201,32.2959,32.3341,71702.0
2015-09-03 14:55:00,33.86,33.86,33.69,33.82,123380.0,32.3437,32.3437,32.1813,32.3055,123380.0
2015-09-03 15:00:00,33.86,33.92,33.84,33.87,61152.0,32.3437,32.401,32.3246,32.3532,61152.0
2015-09-03 15:05:00,33.88,33.9,33.59,33.63,178730.0,32.3628,32.3819,32.0858,32.124,178730.0
2015-09-03 15:10:00,33.63,33.85,33.63,33.83,131698.0,32.124,32.3341,32.124,32.315,131698.0
2015-09-03 15:15:00,33.83,33.85,33.68,33.7,67812.0,32.315,32.3341,32.1717,32.1909,67812.0
2015-09-03 15:20:00,33.69,33.81,33.63,33.63,101680.0,32.1813,32.2959,32.124,32.124,101680.0
2015-09-03 15:25:00,33.62,33.69,33.5,33.58,73320.0,32.1144,32.1813,31.9998,32.0762,73320.0
2015-09-03 15:30:00,33.55,33.58,33.46,33.48,61252.0,32.0476,32.0762,31.9616,31.9807,61252.0
2015-09-03 15:35:00,33.49,33.52,33.21,33.38,163670.0,31.9903,32.0189,31.7228,31.8852,163670.0
2015-09-03 15:40:00,33.38,33.48,33.27,33.38,71980.0,31.8852,31.9807,31.7801,31.8852,71980.0
2015-09-03 15:45:00,33.42,33.71,33.42,33.51,219576.0,31.9234,32.2004,31.9234,32.0094,219576.0
2015-09-03 15:50:00,33.51,33.68,33.49,33.54,122362.0,32.0094,32.1717,31.9903,32.038,122362.0
2015-09-03 15:55:00,33.59,33.63,33.37,33.38,320552.0,32.0858,32.124,31.8756,31.8852,320552.0
2015-09-04 09:30:00,32.33,32.63,32.31,32.44,323846.0,30.8822,31.1688,30.8631,30.9873,323846.0
2015-09-04 09:35:00,32.43,32.77,32.4,32.63,198628.0,30.9777,31.3025,30.9491,31.1688,198628.0
2015-09-04 09:40:00,32.63,33.05,32.57,32.92,310172.0,31.1688,31.57,31.1115,31.4458,310172.0
2015-09-04 09:45:00,32.93,32.97,32.62,32.69,195168.0,31.4553,31.4935,31.1592,31.2261,195168.0
2015-09-04 09:50:00,32.68,32.68,32.42,32.48,133290.0,31.2165,31.2165,30.9682,31.0255,133290.0
2015-09-04 09:55:00,32.49,32.73,32.46,32.73,181286.0,31.035,31.2643,31.0064,31.2643,181286.0
2015-09-04 10:00:00,32.72,32.82,32.53,32.75,164450.0,31.2547,31.3503,31.0732,31.2834,164450.0
2015-09-04 10:05:00,32.7,32.83,32.6,32.78,57478.0,31.2356,31.3598,31.1401,31.3121,57478.0
2015-09-04 10:10:00,32.82,32.88,32.75,32.84,68192.0,31.3503,31.4076,31.2834,31.3694,68192.0
2015-09-04 10:15:00,32.87,32.96,32.79,32.84,211788.0,31.398,31.484,31.3216,31.3694,211788.0
2015-09-04 10:20:00,32.83,33.02,32.83,32.92,224066.0,31.3598,31.5413,31.3598,31.4458,224066.0
2015-09-04 10:25:00,32.93,33.2,32.89,33.17,72904.0,31.4553,31.7132,31.4171,31.6846,72904.0
2015-09-04 10:30:00,33.16,33.34,33.12,33.16,121532.0,31.675,31.847,31.6368,31.675,121532.0
2015-09-04 10:35:00,33.19,33.27,33.05,33.24,65190.0,31.7037,31.7801,31.57,31.7515,65190.0
2015-09-04 10:40:00,33.25,33.34,33.06,33.14,66780.0,31.761,31.847,31.5795,31.6559,66780.0
2015-09-04 10:45:00,33.1,33.13,32.96,32.96,76584.0,31.6177,31.6464,31.484,31.484,76584.0
2015-09-04 10:50:00,32.98,33.04,32.92,32.99,43646.0,31.5031,31.5604,31.4458,31.5126,43646.0
2015-09-04 10:55:00,32.99,32.99,32.84,32.9,100916.0,31.5126,31.5126,31.3694,31.4267,100916.0
2015-09-04 11:00:00,32.91,33.06,32.73,32.76,96730.0,31.4362,31.5795,31.2643,31.2929,96730.0
2015-09-04 11:05:00,32.75,32.83,32.69,32.73,57540.0,31.2834,31.3598,31.2261,31.2643,57540.0
2015-09-04 11:10:00,32.71,32.83,32.7,32.81,37686.0,31.2452,31.3598,31.2356,31.3407,37686.0
2015-09-04 11:15:00,32.82,32.89,32.79,32.84,27448.0,31.3503,31.4171,31.3216,31.3694,27448.0
2015-09-04 11:20:00,32.84,32.87,32.73,32.85,44470.0,31.3694,31.398,31.2643,31.3789,44470.0
2015-09-04 11:25:00,32.88,32.93,32.79,32.88,36506.0,31.4076,31.4553,31.3216,31.4076,36506.0
2015-09-04 11:30:00,32.87,32.87,32.6,32.7,85056.0,31.398,31.398,31.1401,31.2356,85056.0
2015-09-04 11:35:00,32.7,32.7,32.55,32.59,75806.0,31.2356,31.2356,31.0924,31.1306,75806.0
2015-09-04 11:40:00,32.59,32.72,32.59,32.72,123354.0,31.1306,31.2547,31.1306,31.2547,123354.0
2015-09-04 11:45:00,32.68,32.85,32.65,32.82,43192.0,31.2165,31.3789,31.1879,31.3503,43192.0
2015-09-04 11:50:00,32.84,32.86,32.74,32.75,33078.0,31.3694,31.3885,31.2738,31.2834,33078.0
2015-09-04 11:55:00,32.77,32.79,32.63,32.71,37886.0,31.3025,31.3216,31.1688,31.2452,37886.0
2015-09-04 12:00:00,32.71,32.73,32.6,32.69,25552.0,31.2452,31.2643,31.1401,31.2261,25552.0
2015-09-04 12:05:00,32.69,32.85,32.6,32.81,64568.0,31.2261,31.3789,31.1401,31.3407,64568.0
2015-09-04 12:10:00,32.77,32.77,32.64,32.7,36940.0,31.3025,31.3025,31.1783,31.2356,36940.0
2015-09-04 12:15:00,32.7,32.79,32.64,32.7,31050.0,31.2356,31.3216,31.1783,31.2356,31050.0
2015-09-04 12:20:00,32.63,32.66,32.52,32.54,84754.0,31.1688,31.1974,31.0637,31.0828,84754.0
2015-09-04 12:25:00,32.55,32.57,32.45,32.55,125506.0,31.0924,31.1115,30.9968,31.0924,125506.0
2015-09-04 12:30:00,32.52,32.66,32.44,32.65,162344.0,31.0637,31.1974,30.9873,31.1879,162344.0
2015-09-04 12:35:00,32.62,32.69,32.58,32.63,27066.0,31.1592,31.2261,31.121,31.1688,27066.0
2015-09-04 12:40:00,32.57,32.58,32.5,32.53,40100.0,31.1115,31.121,31.0446,31.0732,40100.0
2015-09-04 12:45:00,32.52,32.67,32.41,32.6,117892.0,31.0637,31.207,30.9586,31.1401,117892.0
2015-09-04 12:50:00,32.58,32.66,32.56,32.57,31520.0,31.121,31.1974,31.1019,31.1115,31520.0
2015-09-04 12:55:00,32.57,32.57,32.49,32.49,14638.0,31.1115,31.1115,31.035,31.035,14638.0
2015-09-04 13:00:00,32.52,32.54,32.29,32.33,123828.0,31.0637,31.0828,30.844,30.8822,123828.0
2015-09-04 13:05:00,32.33,32.45,32.3,32.38,55018.0,30.8822,30.9968,30.8535,30.93,55018.0
2015-09-04 13:10:00,32.42,32.5,32.3,32.33,25260.0,30.9682,31.0446,30.8535,30.8822,25260.0
2015-09-04 13:15:00,32.32,32.43,32.3,32.33,68836.0,30.8727,30.9777,30.8535,30.8822,68836.0
2015-09-04 13:20:00,32.36,32.36,32.24,32.3,71922.0,30.9109,30.9109,30.7962,30.8535,71922.0
2015-09-04 13:25:00,32.29,32.43,32.26,32.42,73168.0,30.844,30.9777,30.8153,30.9682,73168.0
2015-09-04 13:30:00,32.38,32.54,32.38,32.53,93714.0,30.93,31.0828,30.93,31.0732,93714.0
2015-09-04 13:35:00,32.51,32.57,32.43,32.52,31280.0,31.0541,31.1115,30.9777,31.0637,31280.0
2015-09-04 13:40:00,32.51,32.57,32.38,32.42,65428.0,31.0541,31.1115,30.93,30.9682,65428.0
2015-09-04 13:45:00,32.45,32.49,32.41,32.43,40762.0,30.9968,31.035,30.9586,30.9777,40762.0
2015-09-04 13:50:00,32.43,32.52,32.4,32.42,43628.0,30.9777,31.0637,30.9491,30.9682,43628.0
2015-09-04 13:55:00,32.38,32.48,32.34,32.38,26082.0,30.93,31.0255,30.8918,30.93,26082.0
2015-09-04 14:00:00,32.36,32.4,32.22,32.29,85320.0,30.9109,30.9491,30.7771,30.844,85320.0
2015-09-04 14:05:00,32.31,32.33,32.15,32.2,84656.0,30.8631,30.8822,30.7103,30.758,84656.0
2015-09-04 14:10:00,32.17,32.3,32.16,32.29,54002.0,30.7294,30.8535,30.7198,30.844,54002.0
2015-09-04 14:15:00,32.28,32.31,32.19,32.24,83382.0,30.8344,30.8631,30.7485,30.7962,83382.0
2015-09-04 14:20:00,32.23,32.26,32.1,32.11,108358.0,30.7867,30.8153,30.6625,30.6721,108358.0
2015-09-04 14:25:00,32.12,32.26,32.09,32.26,93220.0,30.6816,30.8153,30.653,30.8153,93220.0
2015-09-04 14:30:00,32.23,32.27,32.18,32.22,21570.0,30.7867,30.8249,30.7389,30.7771,21570.0
2015-09-04 14:35:00,32.18,32.24,32.11,32.23,36786.0,30.7389,30.7962,30.6721,30.7867,36786.0
2015-09-04 14:40:00,32.23,32.38,32.22,32.36,60428.0,30.7867,30.93,30.7771,30.9109,60428.0
2015-09-04 14:45:00,32.38,32.54,32.35,32.45,121824.0,30.93,31.0828,30.9013,30.9968,121824.0
2015-09-04 14:50:00,32.46,32.53,32.42,32.49,43202.0,31.0064,31.0732,30.9682,31.035,43202.0
2015-09-04 14:55:00,32.49,32.62,32.42,32.59,57240.0,31.035,31.1592,30.9682,31.1306,57240.0
2015-09-04 15:00:00,32.63,32.63,32.52,32.55,85950.0,31.1688,31.1688,31.0637,31.0924,85950.0
2015-09-04 15:05:00,32.56,32.69,32.56,32.59,78506.0,31.1019,31.2261,31.1019,31.1306,78506.0
2015-09-04 15:10:00,32.6,32.6,32.46,32.58,130282.0,31.1401,31.1401,31.0064,31.121,130282.0
2015-09-04 15:15:00,32.58,32.6,32.49,32.56,89170.0,31.121,31.1401,31.035,31.1019,89170.0
2015-09-04 15:20:00,32.52,32.61,32.5,32.57,53638.0,31.0637,31.1497,31.0446,31.1115,53638.0
2015-09-04 15:25:00,32.55,32.63,32.49,32.63,33526.0,31.0924,31.1688,31.035,31.1688,33526.0
2015-09-04 15:30:00,32.63,32.8,32.6,32.69,112946.0,31.1688,31.3312,31.1401,31.2261,112946.0
2015-09-04 15:35:00,32.7,32.85,32.69,32.77,118358.0,31.2356,31.3789,31.2261,31.3025,118358.0
2015-09-04 15:40:00,32.71,32.86,32.71,32.76,59970.0,31.2452,31.3885,31.2452,31.2929,59970.0
2015-09-04 15:45:00,32.79,33.0,32.79,32.99,156426.0,31.3216,31.5222,31.3216,31.5126,156426.0
2015-09-04 15:50:00,32.99,33.0,32.77,32.87,175048.0,31.5126,31.5222,31.3025,31.398,175048.0
2015-09-04 15:55:00,32.89,32.95,32.61,32.61,262290.0,31.4171,31.4744,31.1497,31.1497,262290.0
2015-09-08 09:30:00,34.04,34.12,33.86,34.03,808838.0,32.5156,32.592,32.3437,32.5061,808838.0
2015-09-08 09:35:00,34.04,34.13,33.88,33.88,206502.0,32.5156,32.6016,32.3628,32.3628,206502.0
2015-09-08 09:40:00,33.89,34.17,33.84,34.15,260900.0,32.3723,32.6398,32.3246,32.6207,260900.0
2015-09-08 09:45:00,34.15,34.21,34.08,34.19,130588.0,32.6207,32.678,32.5538,32.6589,130588.0
2015-09-08 09:50:00,34.21,34.26,34.04,34.06,125290.0,32.678,32.7258,32.5156,32.5347,125290.0
2015-09-08 09:55:00,34.06,34.08,33.92,33.94,82466.0,32.5347,32.5538,32.401,32.4201,82466.0
2015-09-08 10:00:00,33.98,33.99,33.67,33.79,198134.0,32.4583,32.4679,32.1622,32.2768,198134.0
2015-09-08 10:05:00,33.77,33.93,33.71,33.74,104964.0,32.2577,32.4106,32.2004,32.2291,104964.0
2015-09-08 10:10:00,33.75,33.89,33.72,33.81,70634.0,32.2386,32.3723,32.21,32.2959,70634.0
2015-09-08 10:15:00,33.83,33.9,33.74,33.87,49400.0,32.315,32.3819,32.2291,32.3532,49400.0
2015-09-08 10:20:00,33.85,33.87,33.74,33.84,88568.0,32.3341,32.3532,32.2291,32.3246,88568.0
2015-09-08 10:25:00,33.83,34.02,33.79,34.02,86540.0,32.315,32.4965,32.2768,32.4965,86540.0
2015-09-08 10:30:00,34.01,34.11,33.96,33.99,87028.0,32.487,32.5825,32.4392,32.4679,87028.0
2015-09-08 10:35:00,34.02,34.07,33.97,33.99,46234.0,32.4965,32.5443,32.4488,32.4679,46234.0
2015-09-08 10:40:00,34.01,34.01,33.81,33.85,110426.0,32.487,32.487,32.2959,32.3341,110426.0
2015-09-08 10:45:00,33.85,33.85,33.76,33.85,87674.0,32.3341,32.3341,32.2482,32.3341,87674.0
2015-09-08 10:50:00,33.85,33.93,33.82,33.88,98858.0,32.3341,32.4106,32.3055,32.3628,98858.0
2015-09-08 10:55:00,33.83,34.05,33.82,34.02,96924.0,32.315,32.5252,32.3055,32.4965,96924.0
2015-09-08 11:00:00,34.02,34.02,33.93,33.96,39274.0,32.4965,32.4965,32.4106,32.4392,39274.0
2015-09-08 11:05:00,33.96,33.98,33.87,33.93,24394.0,32.4392,32.4583,32.3532,32.4106,24394.0
2015-09-08 11:10:00,33.94,34.04,33.94,33.95,40928.0,32.4201,32.5156,32.4201,32.4297,40928.0
2015-09-08 11:15:00,33.94,34.1,33.94,34.09,59314.0,32.4201,32.5729,32.4201,32.5634,59314.0
2015-09-08 11:20:00,34.07,34.2,34.05,34.17,49906.0,32.5443,32.6685,32.5252,32.6398,49906.0
2015-09-08 11:25:00,34.17,34.23,34.16,34.21,92574.0,32.6398,32.6971,32.6303,32.678,92574.0
2015-09-08 11:30:00,34.22,34.31,34.18,34.27,116318.0,32.6876,32.7735,32.6494,32.7353,116318.0
2015-09-08 11:35:00,34.29,34.48,34.29,34.35,134680.0,32.7544,32.9359,32.7544,32.8117,134680.0
2015-09-08 11:40:00,34.33,34.4,34.31,34.38,80300.0,32.7926,32.8595,32.7735,32.8404,80300.0
2015-09-08 11:45:00,34.4,34.4,34.33,34.33,33206.0,32.8595,32.8595,32.7926,32.7926,33206.0
2015-09-08 11:50:00,34.38,34.41,34.29,34.3,61042.0,32.8404,32.8691,32.7544,32.764,61042.0
2015-09-08 11:55:00,34.3,34.33,34.24,34.3,47462.0,32.764,32.7926,32.7067,32.764,47462.0
2015-09-08 12:00:00,34.26,34.33,34.23,34.32,13766.0,32.7258,32.7926,32.6971,32.7831,13766.0
2015-09-08 12:05:00,34.31,34.38,34.31,34.38,70536.0,32.7735,32.8404,32.7735,32.8404,70536.0
2015-09-08 12:10:00,34.38,34.44,34.36,34.44,106008.0,32.8404,32.8977,32.8213,32.8977,106008.0
2015-09-08 12:15:00,34.44,34.52,34.43,34.48,257778.0,32.8977,32.9741,32.8882,32.9359,257778.0
2015-09-08 12:20:00,34.49,34.57,34.48,34.54,41220.0,32.9455,33.0219,32.9359,32.9932,41220.0
2015-09-08 12:25:00,34.57,34.66,34.52,34.63,109560.0,33.0219,33.1079,32.9741,33.0792,109560.0
2015-09-08 12:30:00,34.65,34.69,34.56,34.57,86606.0,33.0983,33.1365,33.0123,33.0219,86606.0
2015-09-08 12:35:00,34.59,34.66,34.54,34.57,29800.0,33.041,33.1079,32.9932,33.0219,29800.0
2015-09-08 12:40:00,34.56,34.63,34.53,34.58,60472.0,33.0123,33.0792,32.9837,33.0314,60472.0
2015-09-08 12:45:00,34.59,34.62,34.53,34.6,18894.0,33.041,33.0697,32.9837,33.0505,18894.0
2015-09-08 12:50:00,34.59,34.59,34.5,34.56,18512.0,33.041,33.041,32.955,33.0123,18512.0
2015-09-08 12:55:00,34.56,34.56,34.44,34.46,41490.0,33.0123,33.0123,32.8977,32.9168,41490.0
2015-09-08 13:00:00,34.47,34.51,34.38,34.38,25456.0,32.9264,32.9646,32.8404,32.8404,25456.0
2015-09-08 13:05:00,34.38,34.43,34.35,34.39,54252.0,32.8404,32.8882,32.8117,32.85,54252.0
2015-09-08 13:10:00,34.38,34.46,34.37,34.45,20510.0,32.8404,32.9168,32.8308,32.9073,20510.0
2015-09-08 13:15:00,34.47,34.48,34.33,34.34,20812.0,32.9264,32.9359,32.7926,32.8022,20812.0
2015-09-08 13:20:00,34.34,34.36,34.26,34.36,67576.0,32.8022,32.8213,32.7258,32.8213,67576.0
2015-09-08 13:25:00,34.35,34.42,34.32,34.38,16800.0,32.8117,32.8786,32.7831,32.8404,16800.0
2015-09-08 13:30:00,34.38,34.44,34.3,34.42,31958.0,32.8404,32.8977,32.764,32.8786,31958.0
2015-09-08 13:35:00,34.41,34.5,34.4,34.49,70184.0,32.8691,32.955,32.8595,32.9455,70184.0
2015-09-08 13:40:00,34.47,34.54,34.46,34.49,31298.0,32.9264,32.9932,32.9168,32.9455,31298.0
2015-09-08 13:45:00,34.51,34.56,34.49,34.56,41980.0,32.9646,33.0123,32.9455,33.0123,41980.0
2015-09-08 13:50:00,34.53,34.57,34.51,34.56,21814.0,32.9837,33.0219,32.9646,33.0123,21814.0
2015-09-08 13:55:00,34.58,34.62,34.54,34.6,36828.0,33.0314,33.0697,32.9932,33.0505,36828.0
2015-09-08 14:00:00,34.6,34.6,34.55,34.56,74484.0,33.0505,33.0505,33.0028,33.0123,74484.0
2015-09-08 14:05:00,34.57,34.58,34.54,34.58,17294.0,33.0219,33.0314,32.9932,33.0314,17294.0
2015-09-08 14:10:00,34.56,34.56,34.49,34.51,63992.0,33.0123,33.0123,32.9455,32.9646,63992.0
2015-09-08 14:15:00,34.52,34.65,34.52,34.63,127532.0,32.9741,33.0983,32.9741,33.0792,127532.0
2015-09-08 14:20:00,34.63,34.67,34.6,34.65,69404.0,33.0792,33.1174,33.0505,33.0983,69404.0
2015-09-08 14:25:00,34.63,34.71,34.62,34.64,72594.0,33.0792,33.1556,33.0697,33.0888,72594.0
2015-09-08 14:30:00,34.66,34.72,34.65,34.69,30966.0,33.1079,33.1652,33.0983,33.1365,30966.0
2015-09-08 14:35:00,34.69,34.82,34.69,34.77,93566.0,33.1365,33.2607,33.1365,33.2129,93566.0
2015-09-08 14:40:00,34.73,34.85,34.73,34.84,63758.0,33.1747,33.2894,33.1747,33.2798,63758.0
2015-09-08 14:45:00,34.84,34.87,34.74,34.76,36816.0,33.2798,33.3085,33.1843,33.2034,36816.0
2015-09-08 14:50:00,34.74,34.8,34.74,34.79,16888.0,33.1843,33.2416,33.1843,33.232,16888.0
2015-09-08 14:55:00,34.75,34.79,34.7,34.73,53260.0,33.1938,33.232,33.1461,33.1747,53260.0
2015-09-08 15:00:00,34.73,34.84,34.71,34.83,18554.0,33.1747,33.2798,33.1556,33.2703,18554.0
2015-09-08 15:05:00,34.79,34.79,34.71,34.75,35282.0,33.232,33.232,33.1556,33.1938,35282.0
2015-09-08 15:10:00,34.74,34.79,34.72,34.72,20274.0,33.1843,33.232,33.1652,33.1652,20274.0
2015-09-08 15:15:00,34.71,34.74,34.68,34.74,16700.0,33.1556,33.1843,33.127,33.1843,16700.0
2015-09-08 15:20:00,34.7,34.71,34.63,34.65,43510.0,33.1461,33.1556,33.0792,33.0983,43510.0
2015-09-08 15:25:00,34.64,34.79,34.63,34.77,59134.0,33.0888,33.232,33.0792,33.2129,59134.0
2015-09-08 15:30:00,34.8,34.85,34.75,34.8,103178.0,33.2416,33.2894,33.1938,33.2416,103178.0
2015-09-08 15:35:00,34.8,34.93,34.8,34.89,135156.0,33.2416,33.3658,33.2416,33.3276,135156.0
2015-09-08 15:40:00,34.9,34.93,34.82,34.82,87550.0,33.3371,33.3658,33.2607,33.2607,87550.0
2015-09-08 15:45:00,34.84,34.86,34.76,34.83,100050.0,33.2798,33.2989,33.2034,33.2703,100050.0
2015-09-08 15:50:00,34.84,34.92,34.8,34.92,151850.0,33.2798,33.3562,33.2416,33.3562,151850.0
2015-09-08 15:55:00,34.9,34.9,34.76,34.77,322186.0,33.3371,33.3371,33.2034,33.2129,322186.0
2015-09-09 09:30:00,35.49,35.53,35.27,35.46,263650.0,33.9007,33.9389,33.6905,33.872,263650.0
2015-09-09 09:35:00,35.44,35.7,35.42,35.52,221636.0,33.8529,34.1013,33.8338,33.9294,221636.0
2015-09-09 09:40:00,35.54,35.56,35.31,35.33,145512.0,33.9485,33.9676,33.7288,33.7479,145512.0
2015-09-09 09:45:00,35.35,35.38,35.05,35.06,334508.0,33.767,33.7956,33.4804,33.49,334508.0
2015-09-09 09:50:00,35.09,35.19,35.01,35.1,183512.0,33.5186,33.6141,33.4422,33.5282,183512.0
2015-09-09 09:55:00,35.13,35.13,35.02,35.06,78976.0,33.5568,33.5568,33.4517,33.49,78976.0
2015-09-09 10:00:00,35.08,35.22,34.93,34.93,235930.0,33.5091,33.6428,33.3658,33.3658,235930.0
2015-09-09 10:05:00,34.96,35.02,34.88,34.9,159036.0,33.3944,33.4517,33.318,33.3371,159036.0
2015-09-09 10:10:00,34.88,34.96,34.82,34.9,109952.0,33.318,33.3944,33.2607,33.3371,109952.0
2015-09-09 10:15:00,34.88,34.91,34.74,34.75,85328.0,33.318,33.3467,33.1843,33.1938,85328.0
2015-09-09 10:20:00,34.75,34.94,34.68,34.91,74502.0,33.1938,33.3753,33.127,33.3467,74502.0
2015-09-09 10:25:00,34.9,35.0,34.9,34.92,74188.0,33.3371,33.4326,33.3371,33.3562,74188.0
2015-09-09 10:30:00,34.94,34.96,34.63,34.63,159830.0,33.3753,33.3944,33.0792,33.0792,159830.0
2015-09-09 10:35:00,34.63,34.63,34.35,34.39,377260.0,33.0792,33.0792,32.8117,32.85,377260.0
2015-09-09 10:40:00,34.4,34.41,34.25,34.38,228348.0,32.8595,32.8691,32.7162,32.8404,228348.0
2015-09-09 10:45:00,34.36,34.53,34.35,34.49,124002.0,32.8213,32.9837,32.8117,32.9455,124002.0
2015-09-09 10:50:00,34.49,34.49,34.24,34.26,100546.0,32.9455,32.9455,32.7067,32.7258,100546.0
2015-09-09 10:55:00,34.24,34.4,34.21,34.38,149132.0,32.7067,32.8595,32.678,32.8404,149132.0
2015-09-09 11:00:00,34.4,34.47,34.32,34.45,105114.0,32.8595,32.9264,32.7831,32.9073,105114.0
2015-09-09 11:05:00,34.45,34.57,34.45,34.55,105010.0,32.9073,33.0219,32.9073,33.0028,105010.0
2015-09-09 11:10:00,34.59,34.77,34.59,34.76,170752.0,33.041,33.2129,33.041,33.2034,170752.0
2015-09-09 11:15:00,34.73,34.76,34.69,34.69,75310.0,33.1747,33.2034,33.1365,33.1365,75310.0
2015-09-09 11:20:00,34.69,34.71,34.62,34.7,40184.0,33.1365,33.1556,33.0697,33.1461,40184.0
2015-09-09 11:25:00,34.71,34.72,34.63,34.67,65528.0,33.1556,33.1652,33.0792,33.1174,65528.0
2015-09-09 11:30:00,34.67,34.87,34.67,34.83,55142.0,33.1174,33.3085,33.1174,33.2703,55142.0
2015-09-09 11:35:00,34.82,34.9,34.77,34.78,42246.0,33.2607,33.3371,33.2129,33.2225,42246.0
2015-09-09 11:40:00,34.77,34.79,34.64,34.68,90022.0,33.2129,33.232,33.0888,33.127,90022.0
2015-09-09 11:45:00,34.66,34.76,34.63,34.63,43500.0,33.1079,33.2034,33.0792,33.0792,43500.0
2015-09-09 11:50:00,34.62,34.63,34.49,34.56,75966.0,33.0697,33.0792,32.9455,33.0123,75966.0
2015-09-09 11:55:00,34.6,34.69,34.6,34.66,52434.0,33.0505,33.1365,33.0505,33.1079,52434.0
2015-09-09 12:00:00,34.66,34.75,34.64,34.7,59312.0,33.1079,33.1938,33.0888,33.1461,59312.0
2015-09-09 12:05:00,34.69,34.77,34.6,34.74,59354.0,33.1365,33.2129,33.0505,33.1843,59354.0
2015-09-09 12:10:00,34.76,34.8,34.7,34.79,54946.0,33.2034,33.2416,33.1461,33.232,54946.0
2015-09-09 12:15:00,34.8,34.94,34.77,34.94,91956.0,33.2416,33.3753,33.2129,33.3753,91956.0
2015-09-09 12:20:00,34.95,35.04,34.93,34.96,117762.0,33.3849,33.4708,33.3658,33.3944,117762.0
2015-09-09 12:25:00,34.97,35.0,34.87,35.0,34650.0,33.404,33.4326,33.3085,33.4326,34650.0
2015-09-09 12:30:00,35.02,35.05,34.99,35.02,55162.0,33.4517,33.4804,33.4231,33.4517,55162.0
2015-09-09 12:35:00,35.02,35.09,34.91,34.93,67910.0,33.4517,33.5186,33.3467,33.3658,67910.0
2015-09-09 12:40:00,34.95,35.04,34.91,34.99,15050.0,33.3849,33.4708,33.3467,33.4231,15050.0
2015-09-09 12:45:00,34.99,35.02,34.88,34.88,15544.0,33.4231,33.4517,33.318,33.318,15544.0
2015-09-09 12:50:00,34.9,34.9,34.77,34.83,41396.0,33.3371,33.3371,33.2129,33.2703,41396.0
2015-09-09 12:55:00,34.81,34.82,34.72,34.82,86244.0,33.2511,33.2607,33.1652,33.2607,86244.0
2015-09-09 13:00:00,34.8,34.85,34.74,34.84,17814.0,33.2416,33.2894,33.1843,33.2798,17814.0
2015-09-09 13:05:00,34.85,34.88,34.77,34.81,115214.0,33.2894,33.318,33.2129,33.2511,115214.0
2015-09-09 13:10:00,34.83,34.88,34.79,34.84,21580.0,33.2703,33.318,33.232,33.2798,21580.0
2015-09-09 13:15:00,34.85,34.95,34.85,34.91,32000.0,33.2894,33.3849,33.2894,33.3467,32000.0
2015-09-09 13:20:00,34.88,34.92,34.7,34.77,57716.0,33.318,33.3562,33.1461,33.2129,57716.0
2015-09-09 13:25:00,34.73,34.73,34.58,34.65,51300.0,33.1747,33.1747,33.0314,33.0983,51300.0
2015-09-09 13:30:00,34.6,34.6,34.43,34.49,194598.0,33.0505,33.0505,32.8882,32.9455,194598.0
2015-09-09 13:35:00,34.47,34.52,34.43,34.44,90788.0,32.9264,32.9741,32.8882,32.8977,90788.0
2015-09-09 13:40:00,34.44,34.47,34.31,34.38,233426.0,32.8977,32.9264,32.7735,32.8404,233426.0
2015-09-09 13:45:00,34.35,34.43,34.34,34.38,64188.0,32.8117,32.8882,32.8022,32.8404,64188.0
2015-09-09 13:50:00,34.34,34.35,34.23,34.31,200596.0,32.8022,32.8117,32.6971,32.7735,200596.0
2015-09-09 13:55:00,34.3,34.3,34.15,34.22,209642.0,32.764,32.764,32.6207,32.6876,209642.0
2015-09-09 14:00:00,34.22,34.29,34.13,34.28,154054.0,32.6876,32.7544,32.6016,32.7449,154054.0
2015-09-09 14:05:00,34.25,34.37,34.18,34.32,99606.0,32.7162,32.8308,32.6494,32.7831,99606.0
2015-09-09 14:10:00,34.31,34.47,34.31,34.45,81000.0,32.7735,32.9264,32.7735,32.9073,81000.0
2015-09-09 14:15:00,34.45,34.48,34.38,34.4,69520.0,32.9073,32.9359,32.8404,32.8595,69520.0
2015-09-09 14:20:00,34.42,34.42,34.26,34.34,76492.0,32.8786,32.8786,32.7258,32.8022,76492.0
2015-09-09 14:25:00,34.34,34.41,34.18,34.32,94732.0,32.8022,32.8691,32.6494,32.7831,94732.0
2015-09-09 14:30:00,34.33,34.34,34.22,34.27,36012.0,32.7926,32.8022,32.6876,32.7353,36012.0
2015-09-09 14:35:00,34.29,34.42,34.29,34.32,53422.0,32.7544,32.8786,32.7544,32.7831,53422.0
2015-09-09 14:40:00,34.32,34.32,34.07,34.18,223062.0,32.7831,32.7831,32.5443,32.6494,223062.0
2015-09-09 14:45:00,34.17,34.28,34.17,34.24,65494.0,32.6398,32.7449,32.6398,32.7067,65494.0
2015-09-09 14:50:00,34.24,34.4,34.22,34.32,110740.0,32.7067,32.8595,32.6876,32.7831,110740.0
2015-09-09 14:55:00,34.32,34.38,34.29,34.29,60310.0,32.7831,32.8404,32.7544,32.7544,60310.0
2015-09-09 15:00:00,34.27,34.41,34.15,34.39,172922.0,32.7353,32.8691,32.6207,32.85,172922.0
2015-09-09 15:05:00,34.38,34.45,34.35,34.42,152782.0,32.8404,32.9073,32.8117,32.8786,152782.0
2015-09-09 15:10:00,34.41,34.44,34.23,34.42,174226.0,32.8691,32.8977,32.6971,32.8786,174226.0
2015-09-09 15:15:00,34.4,34.51,34.26,34.43,107810.0,32.8595,32.9646,32.7258,32.8882,107810.0
2015-09-09 15:20:00,34.39,34.5,34.35,34.44,73874.0,32.85,32.955,32.8117,32.8977,73874.0
2015-09-09 15:25:00,34.46,34.47,34.21,34.28,127918.0,32.9168,32.9264,32.678,32.7449,127918.0
2015-09-09 15:30:00,34.29,34.29,33.95,34.02,200208.0,32.7544,32.7544,32.4297,32.4965,200208.0
2015-09-09 15:35:00,34.02,34.11,33.93,33.93,228618.0,32.4965,32.5825,32.4106,32.4106,228618.0
2015-09-09 15:40:00,33.92,33.93,33.77,33.8,211298.0,32.401,32.4106,32.2577,32.2864,211298.0
2015-09-09 15:45:00,33.8,33.85,33.66,33.73,397548.0,32.2864,32.3341,32.1526,32.2195,397548.0
2015-09-09 15:50:00,33.72,33.79,33.63,33.63,110814.0,32.21,32.2768,32.124,32.124,110814.0
2015-09-09 15:55:00,33.65,33.71,33.54,33.66,271196.0,32.1431,32.2004,32.038,32.1526,271196.0
2015-09-10 09:30:00,33.32,33.72,33.28,33.55,320944.0,31.8279,32.21,31.7897,32.0476,320944.0
2015-09-10 09:35:00,33.56,33.81,33.35,33.8,230676.0,32.0571,32.2959,31.8565,32.2864,230676.0
2015-09-10 09:40:00,33.83,33.97,33.7,33.73,124920.0,32.315,32.4488,32.1909,32.2195,124920.0
2015-09-10 09:45:00,33.72,34.04,33.72,33.9,122468.0,32.21,32.5156,32.21,32.3819,122468.0
2015-09-10 09:50:00,33.85,33.99,33.65,33.74,142458.0,32.3341,32.4679,32.1431,32.2291,142458.0
2015-09-10 09:55:00,33.76,33.84,33.68,33.69,71934.0,32.2482,32.3246,32.1717,32.1813,71934.0
2015-09-10 10:00:00,33.73,33.85,33.6,33.68,124550.0,32.2195,32.3341,32.0953,32.1717,124550.0
2015-09-10 10:05:00,33.69,33.84,33.68,33.76,85118.0,32.1813,32.3246,32.1717,32.2482,85118.0
2015-09-10 10:10:00,33.73,33.74,33.56,33.6,40722.0,32.2195,32.2291,32.0571,32.0953,40722.0
2015-09-10 10:15:00,33.55,33.68,33.49,33.67,113624.0,32.0476,32.1717,31.9903,32.1622,113624.0
2015-09-10 10:20:00,33.65,33.77,33.6,33.62,53906.0,32.1431,32.2577,32.0953,32.1144,53906.0
2015-09-10 10:25:00,33.65,33.73,33.54,33.73,73624.0,32.1431,32.2195,32.038,32.2195,73624.0
2015-09-10 10:30:00,33.73,34.04,33.7,34.03,179856.0,32.2195,32.5156,32.1909,32.5061,179856.0
2015-09-10 10:35:00,34.02,34.29,34.02,34.27,170494.0,32.4965,32.7544,32.4965,32.7353,170494.0
2015-09-10 10:40:00,34.24,34.52,34.24,34.43,131494.0,32.7067,32.9741,32.7067,32.8882,131494.0
2015-09-10 10:45:00,34.46,34.6,34.45,34.59,65354.0,32.9168,33.0505,32.9073,33.041,65354.0
2015-09-10 10:50:00,34.6,34.65,34.44,34.5,141738.0,33.0505,33.0983,32.8977,32.955,141738.0
2015-09-10 10:55:00,34.5,34.58,34.39,34.44,59960.0,32.955,33.0314,32.85,32.8977,59960.0
2015-09-10 11:00:00,34.4,34.44,34.31,34.31,53508.0,32.8595,32.8977,32.7735,32.7735,53508.0
2015-09-10 11:05:00,34.31,34.44,34.21,34.21,86298.0,32.7735,32.8977,32.678,32.678,86298.0
2015-09-10 11:10:00,34.21,34.27,34.14,34.15,57986.0,32.678,32.7353,32.6111,32.6207,57986.0
2015-09-10 11:15:00,34.17,34.2,33.99,34.01,115196.0,32.6398,32.6685,32.4679,32.487,115196.0
2015-09-10 11:20:00,34.05,34.05,33.88,34.02,116810.0,32.5252,32.5252,32.3628,32.4965,116810.0
2015-09-10 11:25:00,33.99,34.15,33.94,34.11,84574.0,32.4679,32.6207,32.4201,32.5825,84574.0
2015-09-10 11:30:00,34.13,34.19,34.07,34.07,40378.0,32.6016,32.6589,32.5443,32.5443,40378.0
2015-09-10 11:35:00,34.09,34.38,34.08,34.35,55626.0,32.5634,32.8404,32.5538,32.8117,55626.0
2015-09-10 11:40:00,34.37,34.43,34.24,34.4,100386.0,32.8308,32.8882,32.7067,32.8595,100386.0
2015-09-10 11:45:00,34.37,34.42,34.28,34.29,49618.0,32.8308,32.8786,32.7449,32.7544,49618.0
2015-09-10 11:50:00,34.29,34.37,34.23,34.37,39024.0,32.7544,32.8308,32.6971,32.8308,39024.0
2015-09-10 11:55:00,34.37,34.48,34.31,34.41,75664.0,32.8308,32.9359,32.7735,32.8691,75664.0
2015-09-10 12:00:00,34.43,34.45,34.34,34.43,40466.0,32.8882,32.9073,32.8022,32.8882,40466.0
2015-09-10 12:05:00,34.46,34.61,34.35,34.6,76948.0,32.9168,33.0601,32.8117,33.0505,76948.0
2015-09-10 12:10:00,34.6,34.6,34.43,34.46,66732.0,33.0505,33.0505,32.8882,32.9168,66732.0
2015-09-10 12:15:00,34.5,34.54,34.36,34.38,44504.0,32.955,32.9932,32.8213,32.8404,44504.0
2015-09-10 12:20:00,34.35,34.43,34.28,34.33,24046.0,32.8117,32.8882,32.7449,32.7926,24046.0
2015-09-10 12:25:00,34.33,34.38,34.22,34.24,56646.0,32.7926,32.8404,32.6876,32.7067,56646.0
2015-09-10 12:30:00,34.26,34.34,34.23,34.31,21104.0,32.7258,32.8022,32.6971,32.7735,21104.0
2015-09-10 12:35:00,34.29,34.35,34.27,34.3,35646.0,32.7544,32.8117,32.7353,32.764,35646.0
2015-09-10 12:40:00,34.25,34.27,34.11,34.16,42974.0,32.7162,32.7353,32.5825,32.6303,42974.0
2015-09-10 12:45:00,34.19,34.29,34.15,34.24,26192.0,32.6589,32.7544,32.6207,32.7067,26192.0
2015-09-10 12:50:00,34.24,34.29,34.21,34.27,28372.0,32.7067,32.7544,32.678,32.7353,28372.0
2015-09-10 12:55:00,34.24,34.27,34.09,34.18,82654.0,32.7067,32.7353,32.5634,32.6494,82654.0
2015-09-10 13:00:00,34.16,34.16,34.08,34.1,37070.0,32.6303,32.6303,32.5538,32.5729,37070.0
2015-09-10 13:05:00,34.16,34.24,34.16,34.18,67096.0,32.6303,32.7067,32.6303,32.6494,67096.0
2015-09-10 13:10:00,34.2,34.27,34.15,34.16,32928.0,32.6685,32.7353,32.6207,32.6303,32928.0
2015-09-10 13:15:00,34.19,34.25,34.13,34.2,45810.0,32.6589,32.7162,32.6016,32.6685,45810.0
2015-09-10 13:20:00,34.19,34.33,34.13,34.32,48948.0,32.6589,32.7926,32.6016,32.7831,48948.0
2015-09-10 13:25:00,34.31,34.49,34.3,34.46,100326.0,32.7735,32.9455,32.764,32.9168,100326.0
2015-09-10 13:30:00,34.48,34.58,34.43,34.53,78948.0,32.9359,33.0314,32.8882,32.9837,78948.0
2015-09-10 13:35:00,34.53,34.63,34.49,34.54,146864.0,32.9837,33.0792,32.9455,32.9932,146864.0
2015-09-10 13:40:00,34.55,34.55,34.41,34.44,50642.0,33.0028,33.0028,32.8691,32.8977,50642.0
2015-09-10 13:45:00,34.42,34.42,34.29,34.38,82612.0,32.8786,32.8786,32.7544,32.8404,82612.0
2015-09-10 13:50:00,34.39,34.43,34.3,34.32,54740.0,32.85,32.8882,32.764,32.7831,54740.0
2015-09-10 13:55:00,34.3,34.37,34.27,34.36,46908.0,32.764,32.8308,32.7353,32.8213,46908.0
2015-09-10 14:00:00,34.38,34.43,34.29,34.35,44886.0,32.8404,32.8882,32.7544,32.8117,44886.0
2015-09-10 14:05:00,34.35,34.37,34.24,34.25,36310.0,32.8117,32.8308,32.7067,32.7162,36310.0
2015-09-10 14:10:00,34.24,34.34,34.24,34.29,23536.0,32.7067,32.8022,32.7067,32.7544,23536.0
2015-09-10 14:15:00,34.28,34.28,34.12,34.16,82504.0,32.7449,32.7449,32.592,32.6303,82504.0
2015-09-10 14:20:00,34.13,34.23,34.1,34.22,59170.0,32.6016,32.6971,32.5729,32.6876,59170.0
2015-09-10 14:25:00,34.21,34.23,34.18,34.21,21382.0,32.678,32.6971,32.6494,32.678,21382.0
2015-09-10 14:30:00,34.22,34.31,34.16,34.17,38448.0,32.6876,32.7735,32.6303,32.6398,38448.0
2015-09-10 14:35:00,34.17,34.24,34.16,34.18,59330.0,32.6398,32.7067,32.6303,32.6494,59330.0
2015-09-10 14:40:00,34.18,34.27,34.18,34.24,23190.0,32.6494,32.7353,32.6494,32.7067,23190.0
2015-09-10 14:45:00,34.23,34.23,34.08,34.08,98746.0,32.6971,32.6971,32.5538,32.5538,98746.0
2015-09-10 14:50:00,34.08,34.13,33.99,34.03,132014.0,32.5538,32.6016,32.4679,32.5061,132014.0
2015-09-10 14:55:00,34.01,34.02,33.87,33.9,84944.0,32.487,32.4965,32.3532,32.3819,84944.0
2015-09-10 15:00:00,33.87,33.97,33.87,33.9,58558.0,32.3532,32.4488,32.3532,32.3819,58558.0
2015-09-10 15:05:00,33.91,34.01,33.91,33.98,46682.0,32.3914,32.487,32.3914,32.4583,46682.0
2015-09-10 15:10:00,33.99,34.04,33.96,34.01,68310.0,32.4679,32.5156,32.4392,32.487,68310.0
2015-09-10 15:15:00,34.03,34.12,33.96,33.99,82890.0,32.5061,32.592,32.4392,32.4679,82890.0
2015-09-10 15:20:00,34.01,34.06,33.88,33.92,50790.0,32.487,32.5347,32.3628,32.401,50790.0
2015-09-10 15:25:00,33.9,33.96,33.84,33.93,71886.0,32.3819,32.4392,32.3246,32.4106,71886.0
2015-09-10 15:30:00,33.9,33.93,33.81,33.88,82010.0,32.3819,32.4106,32.2959,32.3628,82010.0
2015-09-10 15:35:00,33.88,33.94,33.82,33.92,82886.0,32.3628,32.4201,32.3055,32.401,82886.0
2015-09-10 15:40:00,33.9,33.92,33.76,33.91,129864.0,32.3819,32.401,32.2482,32.3914,129864.0
2015-09-10 15:45:00,33.91,33.98,33.85,33.95,126606.0,32.3914,32.4583,32.3341,32.4297,126606.0
2015-09-10 15:50:00,33.96,34.05,33.91,33.97,68282.0,32.4392,32.5252,32.3914,32.4488,68282.0
2015-09-10 15:55:00,33.97,34.11,33.95,34.11,147538.0,32.4488,32.5825,32.4297,32.5825,147538.0
2015-09-11 09:30:00,33.65,33.66,33.49,33.52,161624.0,32.1431,32.1526,31.9903,32.0189,161624.0
2015-09-11 09:35:00,33.49,33.77,33.38,33.71,144200.0,31.9903,32.2577,31.8852,32.2004,144200.0
2015-09-11 09:40:00,33.71,33.79,33.57,33.72,99124.0,32.2004,32.2768,32.0667,32.21,99124.0
2015-09-11 09:45:00,33.7,33.74,33.57,33.59,77520.0,32.1909,32.2291,32.0667,32.0858,77520.0
2015-09-11 09:50:00,33.6,33.7,33.52,33.54,117956.0,32.0953,32.1909,32.0189,32.038,117956.0
2015-09-11 09:55:00,33.54,33.62,33.39,33.42,136810.0,32.038,32.1144,31.8947,31.9234,136810.0
2015-09-11 10:00:00,33.39,33.4,33.24,33.29,254204.0,31.8947,31.9043,31.7515,31.7992,254204.0
2015-09-11 10:05:00,33.27,33.43,33.21,33.37,103482.0,31.7801,31.9329,31.7228,31.8756,103482.0
2015-09-11 10:10:00,33.36,33.48,33.35,33.43,57706.0,31.8661,31.9807,31.8565,31.9329,57706.0
2015-09-11 10:15:00,33.44,33.55,33.38,33.53,101828.0,31.9425,32.0476,31.8852,32.0285,101828.0
2015-09-11 10:20:00,33.53,33.59,33.49,33.52,58630.0,32.0285,32.0858,31.9903,32.0189,58630.0
2015-09-11 10:25:00,33.52,33.62,33.44,33.47,76360.0,32.0189,32.1144,31.9425,31.9712,76360.0
2015-09-11 10:30:00,33.48,33.52,33.42,33.46,43198.0,31.9807,32.0189,31.9234,31.9616,43198.0
2015-09-11 10:35:00,33.44,33.44,33.34,33.42,92752.0,31.9425,31.9425,31.847,31.9234,92752.0
2015-09-11 10:40:00,33.44,33.47,33.32,33.41,72438.0,31.9425,31.9712,31.8279,31.9138,72438.0
2015-09-11 10:45:00,33.42,33.44,33.38,33.41,44090.0,31.9234,31.9425,31.8852,31.9138,44090.0
2015-09-11 10:50:00,33.4,33.41,33.26,33.31,108290.0,31.9043,31.9138,31.7706,31.8183,108290.0
2015-09-11 10:55:00,33.27,33.34,33.22,33.32,84298.0,31.7801,31.847,31.7323,31.8279,84298.0
2015-09-11 11:00:00,33.3,33.41,33.24,33.34,101810.0,31.8088,31.9138,31.7515,31.847,101810.0
2015-09-11 11:05:00,33.35,33.56,33.35,33.47,148576.0,31.8565,32.0571,31.8565,31.9712,148576.0
2015-09-11 11:10:00,33.48,33.52,33.42,33.47,58018.0,31.9807,32.0189,31.9234,31.9712,58018.0
2015-09-11 11:15:00,33.46,33.54,33.38,33.54,49302.0,31.9616,32.038,31.8852,32.038,49302.0
2015-09-11 11:20:00,33.54,33.6,33.49,33.56,74698.0,32.038,32.0953,31.9903,32.0571,74698.0
2015-09-11 11:25:00,33.55,33.76,33.52,33.75,110300.0,32.0476,32.2482,32.0189,32.2386,110300.0
2015-09-11 11:30:00,33.74,33.8,33.66,33.69,58530.0,32.2291,32.2864,32.1526,32.1813,58530.0
2015-09-11 11:35:00,33.68,34.02,33.66,33.99,208776.0,32.1717,32.4965,32.1526,32.4679,208776.0
2015-09-11 11:40:00,33.99,34.03,33.93,33.98,171510.0,32.4679,32.5061,32.4106,32.4583,171510.0
2015-09-11 11:45:00,33.98,33.99,33.87,33.9,55260.0,32.4583,32.4679,32.3532,32.3819,55260.0
2015-09-11 11:50:00,33.93,34.11,33.87,33.93,79342.0,32.4106,32.5825,32.3532,32.4106,79342.0
2015-09-11 11:55:00,33.93,34.0,33.9,33.95,34680.0,32.4106,32.4774,32.3819,32.4297,34680.0
2015-09-11 12:00:00,33.96,34.13,33.91,34.09,86710.0,32.4392,32.6016,32.3914,32.5634,86710.0
2015-09-11 12:05:00,34.08,34.13,34.04,34.06,48238.0,32.5538,32.6016,32.5156,32.5347,48238.0
2015-09-11 12:10:00,34.08,34.31,34.08,34.24,139876.0,32.5538,32.7735,32.5538,32.7067,139876.0
2015-09-11 12:15:00,34.24,34.28,34.16,34.2,55914.0,32.7067,32.7449,32.6303,32.6685,55914.0
2015-09-11 12:20:00,34.21,34.21,34.08,34.1,56374.0,32.678,32.678,32.5538,32.5729,56374.0
2015-09-11 12:25:00,34.1,34.17,34.09,34.16,20086.0,32.5729,32.6398,32.5634,32.6303,20086.0
2015-09-11 12:30:00,34.17,34.26,34.16,34.22,42972.0,32.6398,32.7258,32.6303,32.6876,42972.0
2015-09-11 12:35:00,34.23,34.26,34.15,34.15,23938.0,32.6971,32.7258,32.6207,32.6207,23938.0
2015-09-11 12:40:00,34.16,34.23,34.13,34.22,38904.0,32.6303,32.6971,32.6016,32.6876,38904.0
2015-09-11 12:45:00,34.25,34.38,34.21,34.38,61120.0,32.7162,32.8404,32.678,32.8404,61120.0
2015-09-11 12:50:00,34.38,34.5,34.38,34.38,88066.0,32.8404,32.955,32.8404,32.8404,88066.0
2015-09-11 12:55:00,34.35,34.37,34.29,34.33,54682.0,32.8117,32.8308,32.7544,32.7926,54682.0
2015-09-11 13:00:00,34.33,34.33,34.24,34.24,30480.0,32.7926,32.7926,32.7067,32.7067,30480.0
2015-09-11 13:05:00,34.24,34.31,34.21,34.25,22846.0,32.7067,32.7735,32.678,32.7162,22846.0
2015-09-11 13:10:00,34.24,34.28,34.2,34.21,23234.0,32.7067,32.7449,32.6685,32.678,23234.0
2015-09-11 13:15:00,34.22,34.22,34.15,34.17,31332.0,32.6876,32.6876,32.6207,32.6398,31332.0
2015-09-11 13:20:00,34.16,34.17,33.96,33.99,75566.0,32.6303,32.6398,32.4392,32.4679,75566.0
2015-09-11 13:25:00,33.98,34.05,33.95,33.95,54782.0,32.4583,32.5252,32.4297,32.4297,54782.0
2015-09-11 13:30:00,33.97,34.02,33.87,33.88,45096.0,32.4488,32.4965,32.3532,32.3628,45096.0
2015-09-11 13:35:00,33.87,33.88,33.8,33.88,52364.0,32.3532,32.3628,32.2864,32.3628,52364.0
2015-09-11 13:40:00,33.88,33.95,33.84,33.93,53922.0,32.3628,32.4297,32.3246,32.4106,53922.0
2015-09-11 13:45:00,33.94,33.95,33.9,33.93,18170.0,32.4201,32.4297,32.3819,32.4106,18170.0
2015-09-11 13:50:00,33.89,34.02,33.89,34.01,23846.0,32.3723,32.4965,32.3723,32.487,23846.0
2015-09-11 13:55:00,34.02,34.04,33.95,33.95,19238.0,32.4965,32.5156,32.4297,32.4297,19238.0
2015-09-11 14:00:00,33.97,33.97,33.9,33.93,9054.0,32.4488,32.4488,32.3819,32.4106,9054.0
2015-09-11 14:05:00,33.88,33.96,33.88,33.94,18722.0,32.3628,32.4392,32.3628,32.4201,18722.0
2015-09-11 14:10:00,33.95,34.01,33.88,33.88,29200.0,32.4297,32.487,32.3628,32.3628,29200.0
2015-09-11 14:15:00,33.88,33.96,33.85,33.95,41958.0,32.3628,32.4392,32.3341,32.4297,41958.0
2015-09-11 14:20:00,33.99,34.09,33.98,34.08,55592.0,32.4679,32.5634,32.4583,32.5538,55592.0
2015-09-11 14:25:00,34.08,34.09,34.02,34.05,35708.0,32.5538,32.5634,32.4965,32.5252,35708.0
2015-09-11 14:30:00,34.06,34.15,34.06,34.15,31504.0,32.5347,32.6207,32.5347,32.6207,31504.0
2015-09-11 14:35:00,34.16,34.24,34.14,34.23,52606.0,32.6303,32.7067,32.6111,32.6971,52606.0
2015-09-11 14:40:00,34.17,34.2,34.14,34.16,13576.0,32.6398,32.6685,32.6111,32.6303,13576.0
2015-09-11 14:45:00,34.19,34.24,34.13,34.17,23196.0,32.6589,32.7067,32.6016,32.6398,23196.0
2015-09-11 14:50:00,34.2,34.21,34.08,34.11,17358.0,32.6685,32.678,32.5538,32.5825,17358.0
2015-09-11 14:55:00,34.13,34.16,34.09,34.13,19890.0,32.6016,32.6303,32.5634,32.6016,19890.0
2015-09-11 15:00:00,34.13,34.22,34.13,34.16,72934.0,32.6016,32.6876,32.6016,32.6303,72934.0
2015-09-11 15:05:00,34.18,34.3,34.18,34.24,163742.0,32.6494,32.764,32.6494,32.7067,163742.0
2015-09-11 15:10:00,34.24,34.31,34.23,34.28,38576.0,32.7067,32.7735,32.6971,32.7449,38576.0
2015-09-11 15:15:00,34.3,34.37,34.29,34.31,43828.0,32.764,32.8308,32.7544,32.7735,43828.0
2015-09-11 15:20:00,34.29,34.32,34.23,34.3,39884.0,32.7544,32.7831,32.6971,32.764,39884.0
2015-09-11 15:25:00,34.26,34.3,34.24,34.26,20550.0,32.7258,32.764,32.7067,32.7258,20550.0
2015-09-11 15:30:00,34.24,34.31,34.21,34.27,30762.0,32.7067,32.7735,32.678,32.7353,30762.0
2015-09-11 15:35:00,34.27,34.38,34.26,34.37,64770.0,32.7353,32.8404,32.7258,32.8308,64770.0
2015-09-11 15:40:00,34.37,34.37,34.29,34.34,35046.0,32.8308,32.8308,32.7544,32.8022,35046.0
2015-09-11 15:45:00,34.35,34.37,34.28,34.29,50840.0,32.8117,32.8308,32.7449,32.7544,50840.0
2015-09-11 15:50:00,34.29,34.33,34.27,34.33,75880.0,32.7544,32.7926,32.7353,32.7926,75880.0
2015-09-11 15:55:00,34.32,34.56,34.32,34.56,437774.0,32.7831,33.0123,32.7831,33.0123,437774.0
2015-09-14 09:30:00,34.84,34.88,34.4,34.4,125792.0,33.2798,33.318,32.8595,32.8595,125792.0
2015-09-14 09:35:00,34.4,34.4,34.21,34.35,141402.0,32.8595,32.8595,32.678,32.8117,141402.0
2015-09-14 09:40:00,34.32,34.38,34.22,34.23,138884.0,32.7831,32.8404,32.6876,32.6971,138884.0
2015-09-14 09:45:00,34.23,34.23,34.02,34.08,131646.0,32.6971,32.6971,32.4965,32.5538,131646.0
2015-09-14 09:50:00,34.05,34.24,33.99,34.24,93572.0,32.5252,32.7067,32.4679,32.7067,93572.0
2015-09-14 09:55:00,34.23,34.27,34.1,34.25,126556.0,32.6971,32.7353,32.5729,32.7162,126556.0
2015-09-14 10:00:00,34.22,34.3,34.15,34.2,68878.0,32.6876,32.764,32.6207,32.6685,68878.0
2015-09-14 10:05:00,34.23,34.37,34.21,34.35,80834.0,32.6971,32.8308,32.678,32.8117,80834.0
2015-09-14 10:10:00,34.35,34.45,34.3,34.42,85718.0,32.8117,32.9073,32.764,32.8786,85718.0
2015-09-14 10:15:00,34.41,34.49,34.41,34.41,61100.0,32.8691,32.9455,32.8691,32.8691,61100.0
2015-09-14 10:20:00,34.44,34.44,34.27,34.38,42834.0,32.8977,32.8977,32.7353,32.8404,42834.0
2015-09-14 10:25:00,34.35,34.35,34.18,34.21,95570.0,32.8117,32.8117,32.6494,32.678,95570.0
2015-09-14 10:30:00,34.21,34.29,34.17,34.29,81116.0,32.678,32.7544,32.6398,32.7544,81116.0
2015-09-14 10:35:00,34.32,34.38,34.19,34.34,69726.0,32.7831,32.8404,32.6589,32.8022,69726.0
2015-09-14 10:40:00,34.34,34.38,34.29,34.38,66050.0,32.8022,32.8404,32.7544,32.8404,66050.0
2015-09-14 10:45:00,34.39,34.44,34.31,34.39,75328.0,32.85,32.8977,32.7735,32.85,75328.0
2015-09-14 10:50:00,34.39,34.44,34.28,34.33,45332.0,32.85,32.8977,32.7449,32.7926,45332.0
2015-09-14 10:55:00,34.3,34.33,34.22,34.32,48718.0,32.764,32.7926,32.6876,32.7831,48718.0
2015-09-14 11:00:00,34.31,34.43,34.31,34.43,43060.0,32.7735,32.8882,32.7735,32.8882,43060.0
2015-09-14 11:05:00,34.42,34.45,34.3,34.33,37502.0,32.8786,32.9073,32.764,32.7926,37502.0
2015-09-14 11:10:00,34.32,34.32,34.22,34.24,41490.0,32.7831,32.7831,32.6876,32.7067,41490.0
2015-09-14 11:15:00,34.24,34.27,34.14,34.19,70724.0,32.7067,32.7353,32.6111,32.6589,70724.0
2015-09-14 11:20:00,34.21,34.23,34.06,34.08,44342.0,32.678,32.6971,32.5347,32.5538,44342.0
2015-09-14 11:25:00,34.09,34.13,33.96,34.0,74320.0,32.5634,32.6016,32.4392,32.4774,74320.0
2015-09-14 11:30:00,33.96,34.02,33.91,33.91,87096.0,32.4392,32.4965,32.3914,32.3914,87096.0
2015-09-14 11:35:00,33.91,34.02,33.9,33.98,69970.0,32.3914,32.4965,32.3819,32.4583,69970.0
2015-09-14 11:40:00,33.97,34.07,33.96,33.99,59616.0,32.4488,32.5443,32.4392,32.4679,59616.0
2015-09-14 11:45:00,33.98,34.04,33.9,34.02,51374.0,32.4583,32.5156,32.3819,32.4965,51374.0
2015-09-14 11:50:00,34.02,34.22,34.01,34.22,79922.0,32.4965,32.6876,32.487,32.6876,79922.0
2015-09-14 11:55:00,34.2,34.27,34.2,34.22,103200.0,32.6685,32.7353,32.6685,32.6876,103200.0
2015-09-14 12:00:00,34.2,34.25,34.13,34.18,39616.0,32.6685,32.7162,32.6016,32.6494,39616.0
2015-09-14 12:05:00,34.17,34.18,34.12,34.13,30704.0,32.6398,32.6494,32.592,32.6016,30704.0
2015-09-14 12:10:00,34.13,34.13,34.02,34.09,92082.0,32.6016,32.6016,32.4965,32.5634,92082.0
2015-09-14 12:15:00,34.1,34.16,34.1,34.15,23372.0,32.5729,32.6303,32.5729,32.6207,23372.0
2015-09-14 12:20:00,34.15,34.23,34.1,34.23,45840.0,32.6207,32.6971,32.5729,32.6971,45840.0
2015-09-14 12:25:00,34.23,34.25,34.2,34.2,44052.0,32.6971,32.7162,32.6685,32.6685,44052.0
2015-09-14 12:30:00,34.19,34.27,34.13,34.24,56832.0,32.6589,32.7353,32.6016,32.7067,56832.0
2015-09-14 12:35:00,34.22,34.29,34.19,34.22,42880.0,32.6876,32.7544,32.6589,32.6876,42880.0
2015-09-14 12:40:00,34.21,34.25,34.1,34.13,49866.0,32.678,32.7162,32.5729,32.6016,49866.0
2015-09-14 12:45:00,34.13,34.18,34.1,34.16,30374.0,32.6016,32.6494,32.5729,32.6303,30374.0
2015-09-14 12:50:00,34.14,34.19,34.08,34.18,29700.0,32.6111,32.6589,32.5538,32.6494,29700.0
2015-09-14 12:55:00,34.2,34.23,34.12,34.15,37846.0,32.6685,32.6971,32.592,32.6207,37846.0
2015-09-14 13:00:00,34.13,34.15,34.02,34.03,30380.0,32.6016,32.6207,32.4965,32.5061,30380.0
2015-09-14 13:05:00,34.03,34.06,33.94,33.99,70768.0,32.5061,32.5347,32.4201,32.4679,70768.0
2015-09-14 13:10:00,33.98,34.06,33.9,33.91,47362.0,32.4583,32.5347,32.3819,32.3914,47362.0
2015-09-14 13:15:00,33.91,34.03,33.91,34.02,27854.0,32.3914,32.5061,32.3914,32.4965,27854.0
2015-09-14 13:20:00,34.02,34.07,33.95,33.95,53074.0,32.4965,32.5443,32.4297,32.4297,53074.0
2015-09-14 13:25:00,33.93,33.94,33.9,33.91,30044.0,32.4106,32.4201,32.3819,32.3914,30044.0
2015-09-14 13:30:00,33.94,33.98,33.94,33.95,7472.0,32.4201,32.4583,32.4201,32.4297,7472.0
2015-09-14 13:35:00,33.95,34.08,33.95,34.07,30876.0,32.4297,32.5538,32.4297,32.5443,30876.0
2015-09-14 13:40:00,34.06,34.18,34.05,34.17,77784.0,32.5347,32.6494,32.5252,32.6398,77784.0
2015-09-14 13:45:00,34.18,34.24,34.18,34.22,74036.0,32.6494,32.7067,32.6494,32.6876,74036.0
2015-09-14 13:50:00,34.23,34.24,34.11,34.14,29666.0,32.6971,32.7067,32.5825,32.6111,29666.0
2015-09-14 13:55:00,34.13,34.2,34.08,34.2,37618.0,32.6016,32.6685,32.5538,32.6685,37618.0
2015-09-14 14:00:00,34.2,34.21,34.12,34.12,23666.0,32.6685,32.678,32.592,32.592,23666.0
2015-09-14 14:05:00,34.1,34.12,34.03,34.07,25202.0,32.5729,32.592,32.5061,32.5443,25202.0
2015-09-14 14:10:00,34.06,34.08,34.03,34.07,10780.0,32.5347,32.5538,32.5061,32.5443,10780.0
2015-09-14 14:15:00,34.08,34.12,34.06,34.1,19214.0,32.5538,32.592,32.5347,32.5729,19214.0
2015-09-14 14:20:00,34.14,34.17,34.07,34.07,16042.0,32.6111,32.6398,32.5443,32.5443,16042.0
2015-09-14 14:25:00,34.07,34.1,33.98,34.02,57744.0,32.5443,32.5729,32.4583,32.4965,57744.0
2015-09-14 14:30:00,33.99,34.04,33.98,34.02,14920.0,32.4679,32.5156,32.4583,32.4965,14920.0
2015-09-14 14:35:00,34.0,34.09,33.99,34.09,13068.0,32.4774,32.5634,32.4679,32.5634,13068.0
2015-09-14 14:40:00,34.1,34.12,34.05,34.05,20794.0,32.5729,32.592,32.5252,32.5252,20794.0
2015-09-14 14:45:00,34.1,34.13,34.04,34.05,18580.0,32.5729,32.6016,32.5156,32.5252,18580.0
2015-09-14 14:50:00,34.04,34.08,34.02,34.08,27524.0,32.5156,32.5538,32.4965,32.5538,27524.0
2015-09-14 14:55:00,34.08,34.18,34.08,34.1,19470.0,32.5538,32.6494,32.5538,32.5729,19470.0
2015-09-14 15:00:00,34.09,34.1,34.02,34.04,9830.0,32.5634,32.5729,32.4965,32.5156,9830.0
2015-09-14 15:05:00,34.02,34.05,33.97,34.05,20980.0,32.4965,32.5252,32.4488,32.5252,20980.0
2015-09-14 15:10:00,34.06,34.17,34.06,34.15,43860.0,32.5347,32.6398,32.5347,32.6207,43860.0
2015-09-14 15:15:00,34.17,34.22,34.15,34.17,46990.0,32.6398,32.6876,32.6207,32.6398,46990.0
2015-09-14 15:20:00,34.13,34.2,34.1,34.16,38688.0,32.6016,32.6685,32.5729,32.6303,38688.0
2015-09-14 15:25:00,34.15,34.17,34.12,34.17,20700.0,32.6207,32.6398,32.592,32.6398,20700.0
2015-09-14 15:30:00,34.18,34.2,34.1,34.13,42212.0,32.6494,32.6685,32.5729,32.6016,42212.0
2015-09-14 15:35:00,34.13,34.13,34.03,34.08,60448.0,32.6016,32.6016,32.5061,32.5538,60448.0
2015-09-14 15:40:00,34.09,34.17,34.05,34.17,78386.0,32.5634,32.6398,32.5252,32.6398,78386.0
2015-09-14 15:45:00,34.17,34.19,34.1,34.1,50392.0,32.6398,32.6589,32.5729,32.5729,50392.0
2015-09-14 15:50:00,34.11,34.15,34.08,34.09,75960.0,32.5825,32.6207,32.5538,32.5634,75960.0
2015-09-14 15:55:00,34.09,34.19,34.06,34.1,138218.0,32.5634,32.6589,32.5347,32.5729,138218.0
2015-09-15 09:30:00,34.3,34.55,34.27,34.35,165028.0,32.764,33.0028,32.7353,32.8117,165028.0
2015-09-15 09:35:00,34.37,34.37,34.23,34.27,85044.0,32.8308,32.8308,32.6971,32.7353,85044.0
2015-09-15 09:40:00,34.27,34.38,34.18,34.35,142568.0,32.7353,32.8404,32.6494,32.8117,142568.0
2015-09-15 09:45:00,34.34,34.38,34.24,34.38,53810.0,32.8022,32.8404,32.7067,32.8404,53810.0
2015-09-15 09:50:00,34.37,34.57,34.37,34.55,207396.0,32.8308,33.0219,32.8308,33.0028,207396.0
2015-09-15 09:55:00,34.57,34.63,34.54,34.55,126932.0,33.0219,33.0792,32.9932,33.0028,126932.0
2015-09-15 10:00:00,34.62,34.64,34.48,34.48,66328.0,33.0697,33.0888,32.9359,32.9359,66328.0
2015-09-15 10:05:00,34.49,34.56,34.44,34.45,38392.0,32.9455,33.0123,32.8977,32.9073,38392.0
2015-09-15 10:10:00,34.46,34.51,34.43,34.46,50440.0,32.9168,32.9646,32.8882,32.9168,50440.0
2015-09-15 10:15:00,34.46,34.56,34.46,34.54,65638.0,32.9168,33.0123,32.9168,32.9932,65638.0
2015-09-15 10:20:00,34.56,34.74,34.52,34.69,122466.0,33.0123,33.1843,32.9741,33.1365,122466.0
2015-09-15 10:25:00,34.68,34.71,34.58,34.58,57768.0,33.127,33.1556,33.0314,33.0314,57768.0
2015-09-15 10:30:00,34.6,34.72,34.58,34.63,146196.0,33.0505,33.1652,33.0314,33.0792,146196.0
2015-09-15 10:35:00,34.65,34.7,34.6,34.66,70370.0,33.0983,33.1461,33.0505,33.1079,70370.0
2015-09-15 10:40:00,34.68,34.94,34.66,34.94,327308.0,33.127,33.3753,33.1079,33.3753,327308.0
2015-09-15 10:45:00,34.94,35.12,34.93,35.01,278274.0,33.3753,33.5473,33.3658,33.4422,278274.0
2015-09-15 10:50:00,35.02,35.08,35.0,35.01,53838.0,33.4517,33.5091,33.4326,33.4422,53838.0
2015-09-15 10:55:00,34.99,35.05,34.93,34.96,105524.0,33.4231,33.4804,33.3658,33.3944,105524.0
2015-09-15 11:00:00,34.97,35.0,34.87,34.94,101302.0,33.404,33.4326,33.3085,33.3753,101302.0
2015-09-15 11:05:00,34.94,34.98,34.82,34.86,50510.0,33.3753,33.4135,33.2607,33.2989,50510.0
2015-09-15 11:10:00,34.84,34.88,34.81,34.83,41096.0,33.2798,33.318,33.2511,33.2703,41096.0
2015-09-15 11:15:00,34.85,34.85,34.74,34.74,66104.0,33.2894,33.2894,33.1843,33.1843,66104.0
2015-09-15 11:20:00,34.76,34.81,34.74,34.75,37372.0,33.2034,33.2511,33.1843,33.1938,37372.0
2015-09-15 11:25:00,34.79,34.83,34.76,34.78,52720.0,33.232,33.2703,33.2034,33.2225,52720.0
2015-09-15 11:30:00,34.8,34.84,34.66,34.66,81218.0,33.2416,33.2798,33.1079,33.1079,81218.0
2015-09-15 11:35:00,34.7,34.73,34.6,34.62,100414.0,33.1461,33.1747,33.0505,33.0697,100414.0
2015-09-15 11:40:00,34.65,34.74,34.62,34.74,62486.0,33.0983,33.1843,33.0697,33.1843,62486.0
2015-09-15 11:45:00,34.74,34.8,34.71,34.78,58992.0,33.1843,33.2416,33.1556,33.2225,58992.0
2015-09-15 11:50:00,34.8,34.82,34.73,34.73,46294.0,33.2416,33.2607,33.1747,33.1747,46294.0
2015-09-15 11:55:00,34.74,34.79,34.72,34.77,27808.0,33.1843,33.232,33.1652,33.2129,27808.0
2015-09-15 12:00:00,34.77,34.86,34.77,34.78,72670.0,33.2129,33.2989,33.2129,33.2225,72670.0
2015-09-15 12:05:00,34.76,34.79,34.69,34.77,36996.0,33.2034,33.232,33.1365,33.2129,36996.0
2015-09-15 12:10:00,34.77,34.84,34.75,34.81,65312.0,33.2129,33.2798,33.1938,33.2511,65312.0
2015-09-15 12:15:00,34.82,34.9,34.82,34.88,51896.0,33.2607,33.3371,33.2607,33.318,51896.0
2015-09-15 12:20:00,34.88,34.91,34.8,34.83,38336.0,33.318,33.3467,33.2416,33.2703,38336.0
2015-09-15 12:25:00,34.84,34.85,34.79,34.85,45882.0,33.2798,33.2894,33.232,33.2894,45882.0
2015-09-15 12:30:00,34.84,34.87,34.77,34.86,24200.0,33.2798,33.3085,33.2129,33.2989,24200.0
2015-09-15 12:35:00,34.84,34.85,34.77,34.83,14950.0,33.2798,33.2894,33.2129,33.2703,14950.0
2015-09-15 12:40:00,34.84,34.84,34.74,34.76,33694.0,33.2798,33.2798,33.1843,33.2034,33694.0
2015-09-15 12:45:00,34.74,34.77,34.68,34.69,62732.0,33.1843,33.2129,33.127,33.1365,62732.0
2015-09-15 12:50:00,34.68,34.73,34.65,34.71,30918.0,33.127,33.1747,33.0983,33.1556,30918.0
2015-09-15 12:55:00,34.72,34.74,34.65,34.66,21408.0,33.1652,33.1843,33.0983,33.1079,21408.0
2015-09-15 13:00:00,34.63,34.69,34.62,34.67,20440.0,33.0792,33.1365,33.0697,33.1174,20440.0
2015-09-15 13:05:00,34.65,34.7,34.65,34.67,39120.0,33.0983,33.1461,33.0983,33.1174,39120.0
2015-09-15 13:10:00,34.67,34.76,34.63,34.75,61840.0,33.1174,33.2034,33.0792,33.1938,61840.0
2015-09-15 13:15:00,34.76,34.93,34.76,34.9,74466.0,33.2034,33.3658,33.2034,33.3371,74466.0
2015-09-15 13:20:00,34.91,35.0,34.91,34.97,59580.0,33.3467,33.4326,33.3467,33.404,59580.0
2015-09-15 13:25:00,34.98,35.08,34.93,35.0,105332.0,33.4135,33.5091,33.3658,33.4326,105332.0
2015-09-15 13:30:00,35.03,35.17,34.99,35.05,174608.0,33.4613,33.595,33.4231,33.4804,174608.0
2015-09-15 13:35:00,35.04,35.04,35.0,35.03,17444.0,33.4708,33.4708,33.4326,33.4613,17444.0
2015-09-15 13:40:00,35.06,35.1,35.01,35.06,63792.0,33.49,33.5282,33.4422,33.49,63792.0
2015-09-15 13:45:00,35.05,35.08,34.99,34.99,32938.0,33.4804,33.5091,33.4231,33.4231,32938.0
2015-09-15 13:50:00,34.99,34.99,34.91,34.91,36010.0,33.4231,33.4231,33.3467,33.3467,36010.0
2015-09-15 13:55:00,34.93,34.93,34.88,34.92,26944.0,33.3658,33.3658,33.318,33.3562,26944.0
2015-09-15 14:00:00,34.92,34.97,34.88,34.96,61258.0,33.3562,33.404,33.318,33.3944,61258.0
2015-09-15 14:05:00,34.97,35.06,34.95,35.06,38968.0,33.404,33.49,33.3849,33.49,38968.0
2015-09-15 14:10:00,35.04,35.14,35.01,35.06,64280.0,33.4708,33.5664,33.4422,33.49,64280.0
2015-09-15 14:15:00,35.05,35.11,35.05,35.09,30138.0,33.4804,33.5377,33.4804,33.5186,30138.0
2015-09-15 14:20:00,35.07,35.07,34.98,34.99,54498.0,33.4995,33.4995,33.4135,33.4231,54498.0
2015-09-15 14:25:00,35.0,35.03,34.98,35.02,26630.0,33.4326,33.4613,33.4135,33.4517,26630.0
2015-09-15 14:30:00,35.04,35.08,35.0,35.08,32576.0,33.4708,33.5091,33.4326,33.5091,32576.0
2015-09-15 14:35:00,35.09,35.17,35.09,35.11,64846.0,33.5186,33.595,33.5186,33.5377,64846.0
2015-09-15 14:40:00,35.13,35.2,35.12,35.13,54658.0,33.5568,33.6237,33.5473,33.5568,54658.0
2015-09-15 14:45:00,35.12,35.23,35.1,35.21,84570.0,33.5473,33.6523,33.5282,33.6332,84570.0
2015-09-15 14:50:00,35.2,35.23,35.1,35.15,62954.0,33.6237,33.6523,33.5282,33.5759,62954.0
2015-09-15 14:55:00,35.17,35.21,35.16,35.21,43260.0,33.595,33.6332,33.5855,33.6332,43260.0
2015-09-15 15:00:00,35.22,35.27,35.2,35.25,104126.0,33.6428,33.6905,33.6237,33.6714,104126.0
2015-09-15 15:05:00,35.25,35.32,35.25,35.28,54738.0,33.6714,33.7383,33.6714,33.7001,54738.0
2015-09-15 15:10:00,35.3,35.39,35.29,35.38,109670.0,33.7192,33.8052,33.7097,33.7956,109670.0
2015-09-15 15:15:00,35.4,35.44,35.35,35.38,94980.0,33.8147,33.8529,33.767,33.7956,94980.0
2015-09-15 15:20:00,35.37,35.37,35.29,35.33,64996.0,33.7861,33.7861,33.7097,33.7479,64996.0
2015-09-15 15:25:00,35.32,35.43,35.32,35.4,105210.0,33.7383,33.8434,33.7383,33.8147,105210.0
2015-09-15 15:30:00,35.39,35.41,35.34,35.37,26418.0,33.8052,33.8243,33.7574,33.7861,26418.0
2015-09-15 15:35:00,35.35,35.38,35.26,35.27,61662.0,33.767,33.7956,33.681,33.6905,61662.0
2015-09-15 15:40:00,35.29,35.33,35.24,35.31,75422.0,33.7097,33.7479,33.6619,33.7288,75422.0
2015-09-15 15:45:00,35.32,35.32,35.19,35.25,97182.0,33.7383,33.7383,33.6141,33.6714,97182.0
2015-09-15 15:50:00,35.27,35.32,35.22,35.24,53462.0,33.6905,33.7383,33.6428,33.6619,53462.0
2015-09-15 15:55:00,35.21,35.27,35.15,35.24,178952.0,33.6332,33.6905,33.5759,33.6619,178952.0
2015-09-16 09:30:00,35.25,35.58,35.16,35.5,241518.0,33.6714,33.9867,33.5855,33.9102,241518.0
2015-09-16 09:35:00,35.52,35.67,35.44,35.65,168370.0,33.9294,34.0726,33.8529,34.0535,168370.0
2015-09-16 09:40:00,35.68,35.68,35.39,35.39,83978.0,34.0822,34.0822,33.8052,33.8052,83978.0
2015-09-16 09:45:00,35.41,35.47,35.33,35.36,44402.0,33.8243,33.8816,33.7479,33.7765,44402.0
2015-09-16 09:50:00,35.35,35.38,35.27,35.33,64918.0,33.767,33.7956,33.6905,33.7479,64918.0
2015-09-16 09:55:00,35.3,35.31,35.2,35.2,66376.0,33.7192,33.7288,33.6237,33.6237,66376.0
2015-09-16 10:00:00,35.22,35.22,35.08,35.15,68824.0,33.6428,33.6428,33.5091,33.5759,68824.0
2015-09-16 10:05:00,35.16,35.41,35.16,35.38,93580.0,33.5855,33.8243,33.5855,33.7956,93580.0
2015-09-16 10:10:00,35.38,35.49,35.37,35.48,57666.0,33.7956,33.9007,33.7861,33.8911,57666.0
2015-09-16 10:15:00,35.48,35.56,35.48,35.49,75784.0,33.8911,33.9676,33.8911,33.9007,75784.0
2015-09-16 10:20:00,35.53,35.59,35.43,35.45,49742.0,33.9389,33.9962,33.8434,33.8625,49742.0
2015-09-16 10:25:00,35.45,35.47,35.4,35.43,28884.0,33.8625,33.8816,33.8147,33.8434,28884.0
2015-09-16 10:30:00,35.42,35.45,35.38,35.43,25528.0,33.8338,33.8625,33.7956,33.8434,25528.0
2015-09-16 10:35:00,35.43,35.45,35.33,35.4,42468.0,33.8434,33.8625,33.7479,33.8147,42468.0
2015-09-16 10:40:00,35.4,35.4,35.25,35.27,31474.0,33.8147,33.8147,33.6714,33.6905,31474.0
2015-09-16 10:45:00,35.27,35.35,35.25,35.31,40638.0,33.6905,33.767,33.6714,33.7288,40638.0
2015-09-16 10:50:00,35.29,35.42,35.25,35.39,47308.0,33.7097,33.8338,33.6714,33.8052,47308.0
2015-09-16 10:55:00,35.39,35.49,35.39,35.45,56006.0,33.8052,33.9007,33.8052,33.8625,56006.0
2015-09-16 11:00:00,35.45,35.56,35.42,35.52,68800.0,33.8625,33.9676,33.8338,33.9294,68800.0
2015-09-16 11:05:00,35.53,35.77,35.52,35.77,125494.0,33.9389,34.1682,33.9294,34.1682,125494.0
2015-09-16 11:10:00,35.77,35.93,35.77,35.93,107696.0,34.1682,34.321,34.1682,34.321,107696.0
2015-09-16 11:15:00,35.93,35.98,35.88,35.94,77004.0,34.321,34.3688,34.2732,34.3305,77004.0
2015-09-16 11:20:00,35.95,36.04,35.92,35.96,204582.0,34.3401,34.4261,34.3114,34.3496,204582.0
2015-09-16 11:25:00,35.96,36.0,35.93,35.94,104394.0,34.3496,34.3879,34.321,34.3305,104394.0
2015-09-16 11:30:00,35.96,35.97,35.83,35.83,48658.0,34.3496,34.3592,34.2255,34.2255,48658.0
2015-09-16 11:35:00,35.83,35.85,35.77,35.77,55550.0,34.2255,34.2446,34.1682,34.1682,55550.0
2015-09-16 11:40:00,35.78,35.81,35.74,35.74,24970.0,34.1777,34.2064,34.1395,34.1395,24970.0
2015-09-16 11:45:00,35.76,35.79,35.7,35.7,49384.0,34.1586,34.1873,34.1013,34.1013,49384.0
2015-09-16 11:50:00,35.69,35.76,35.67,35.75,37976.0,34.0917,34.1586,34.0726,34.1491,37976.0
2015-09-16 11:55:00,35.75,35.83,35.75,35.83,56192.0,34.1491,34.2255,34.1491,34.2255,56192.0
2015-09-16 12:00:00,35.83,35.89,35.8,35.81,52910.0,34.2255,34.2828,34.1968,34.2064,52910.0
2015-09-16 12:05:00,35.82,35.82,35.77,35.81,26258.0,34.2159,34.2159,34.1682,34.2064,26258.0
2015-09-16 12:10:00,35.83,35.85,35.8,35.82,19598.0,34.2255,34.2446,34.1968,34.2159,19598.0
2015-09-16 12:15:00,35.84,35.94,35.83,35.91,39768.0,34.235,34.3305,34.2255,34.3019,39768.0
2015-09-16 12:20:00,35.91,35.97,35.91,35.97,18414.0,34.3019,34.3592,34.3019,34.3592,18414.0
2015-09-16 12:25:00,35.96,36.01,35.95,36.01,41292.0,34.3496,34.3974,34.3401,34.3974,41292.0
2015-09-16 12:30:00,36.01,36.06,35.93,36.05,74588.0,34.3974,34.4452,34.321,34.4356,74588.0
2015-09-16 12:35:00,36.05,36.14,36.05,36.14,111576.0,34.4356,34.5216,34.4356,34.5216,111576.0
2015-09-16 12:40:00,36.15,36.15,36.04,36.05,21228.0,34.5311,34.5311,34.4261,34.4356,21228.0
2015-09-16 12:45:00,36.06,36.06,35.98,35.99,36136.0,34.4452,34.4452,34.3688,34.3783,36136.0
2015-09-16 12:50:00,35.98,36.02,35.94,35.99,25062.0,34.3688,34.407,34.3305,34.3783,25062.0
2015-09-16 12:55:00,36.0,36.06,35.98,36.05,23250.0,34.3879,34.4452,34.3688,34.4356,23250.0
2015-09-16 13:00:00,36.02,36.02,35.88,35.88,44732.0,34.407,34.407,34.2732,34.2732,44732.0
2015-09-16 13:05:00,35.9,35.95,35.88,35.95,38738.0,34.2923,34.3401,34.2732,34.3401,38738.0
2015-09-16 13:10:00,35.93,35.97,35.93,35.94,12628.0,34.321,34.3592,34.321,34.3305,12628.0
2015-09-16 13:15:00,35.94,35.96,35.88,35.9,23902.0,34.3305,34.3496,34.2732,34.2923,23902.0
2015-09-16 13:20:00,35.91,35.93,35.82,35.91,42790.0,34.3019,34.321,34.2159,34.3019,42790.0
2015-09-16 13:25:00,35.9,35.9,35.77,35.79,58838.0,34.2923,34.2923,34.1682,34.1873,58838.0
2015-09-16 13:30:00,35.77,35.85,35.74,35.79,71894.0,34.1682,34.2446,34.1395,34.1873,71894.0
2015-09-16 13:35:00,35.81,35.88,35.81,35.84,34694.0,34.2064,34.2732,34.2064,34.235,34694.0
2015-09-16 13:40:00,35.84,35.88,35.84,35.88,23600.0,34.235,34.2732,34.235,34.2732,23600.0
2015-09-16 13:45:00,35.86,35.93,35.85,35.89,19096.0,34.2541,34.321,34.2446,34.2828,19096.0
2015-09-16 13:50:00,35.91,35.97,35.91,35.95,33080.0,34.3019,34.3592,34.3019,34.3401,33080.0
2015-09-16 13:55:00,35.95,35.99,35.93,35.96,47632.0,34.3401,34.3783,34.321,34.3496,47632.0
2015-09-16 14:00:00,35.91,35.92,35.8,35.88,98170.0,34.3019,34.3114,34.1968,34.2732,98170.0
2015-09-16 14:05:00,35.88,35.88,35.82,35.87,36326.0,34.2732,34.2732,34.2159,34.2637,36326.0
2015-09-16 14:10:00,35.86,35.86,35.74,35.76,75714.0,34.2541,34.2541,34.1395,34.1586,75714.0
2015-09-16 14:15:00,35.76,35.76,35.64,35.68,97860.0,34.1586,34.1586,34.044,34.0822,97860.0
2015-09-16 14:20:00,35.69,35.69,35.52,35.52,165090.0,34.0917,34.0917,33.9294,33.9294,165090.0
2015-09-16 14:25:00,35.54,35.63,35.48,35.59,126844.0,33.9485,34.0344,33.8911,33.9962,126844.0
2015-09-16 14:30:00,35.59,35.65,35.55,35.65,89826.0,33.9962,34.0535,33.958,34.0535,89826.0
2015-09-16 14:35:00,35.66,35.67,35.58,35.63,42350.0,34.0631,34.0726,33.9867,34.0344,42350.0
2015-09-16 14:40:00,35.6,35.7,35.59,35.7,112258.0,34.0058,34.1013,33.9962,34.1013,112258.0
2015-09-16 14:45:00,35.69,35.78,35.68,35.78,45658.0,34.0917,34.1777,34.0822,34.1777,45658.0
2015-09-16 14:50:00,35.77,35.8,35.73,35.77,26144.0,34.1682,34.1968,34.1299,34.1682,26144.0
2015-09-16 14:55:00,35.78,35.91,35.76,35.88,101230.0,34.1777,34.3019,34.1586,34.2732,101230.0
2015-09-16 15:00:00,35.88,35.93,35.86,35.92,38902.0,34.2732,34.321,34.2541,34.3114,38902.0
2015-09-16 15:05:00,35.92,36.01,35.92,35.95,80338.0,34.3114,34.3974,34.3114,34.3401,80338.0
2015-09-16 15:10:00,35.95,36.02,35.88,35.92,49870.0,34.3401,34.407,34.2732,34.3114,49870.0
2015-09-16 15:15:00,35.92,35.97,35.9,35.93,27260.0,34.3114,34.3592,34.2923,34.321,27260.0
2015-09-16 15:20:00,35.96,36.07,35.91,36.02,171176.0,34.3496,34.4547,34.3019,34.407,171176.0
2015-09-16 15:25:00,36.04,36.04,35.93,35.99,41444.0,34.4261,34.4261,34.321,34.3783,41444.0
2015-09-16 15:30:00,36.01,36.09,35.98,36.08,106840.0,34.3974,34.4738,34.3688,34.4643,106840.0
2015-09-16 15:35:00,36.09,36.12,36.05,36.08,79894.0,34.4738,34.5025,34.4356,34.4643,79894.0
2015-09-16 15:40:00,36.07,36.17,36.07,36.15,143242.0,34.4547,34.5502,34.4547,34.5311,143242.0
2015-09-16 15:45:00,36.13,36.13,36.06,36.1,84070.0,34.512,34.512,34.4452,34.4834,84070.0
2015-09-16 15:50:00,36.11,36.19,36.1,36.15,139136.0,34.4929,34.5693,34.4834,34.5311,139136.0
2015-09-16 15:55:00,36.12,36.19,36.08,36.12,182248.0,34.5025,34.5693,34.4643,34.5025,182248.0
2015-09-17 09:30:00,36.1,36.13,35.93,36.02,117188.0,34.4834,34.512,34.321,34.407,117188.0
2015-09-17 09:35:00,36.0,36.05,35.88,36.04,70674.0,34.3879,34.4356,34.2732,34.4261,70674.0
2015-09-17 09:40:00,36.05,36.15,35.99,36.1,59254.0,34.4356,34.5311,34.3783,34.4834,59254.0
2015-09-17 09:45:00,36.13,36.24,36.1,36.18,96990.0,34.512,34.6171,34.4834,34.5598,96990.0
2015-09-17 09:50:00,36.17,36.19,36.04,36.05,77164.0,34.5502,34.5693,34.4261,34.4356,77164.0
2015-09-17 09:55:00,36.04,36.15,35.99,36.12,39114.0,34.4261,34.5311,34.3783,34.5025,39114.0
2015-09-17 10:00:00,36.1,36.33,36.05,36.31,103336.0,34.4834,34.7031,34.4356,34.684,103336.0
2015-09-17 10:05:00,36.31,36.41,36.31,36.31,78636.0,34.684,34.7795,34.684,34.684,78636.0
2015-09-17 10:10:00,36.3,36.4,36.21,36.32,64458.0,34.6744,34.7699,34.5885,34.6935,64458.0
2015-09-17 10:15:00,36.31,36.57,36.31,36.52,92708.0,34.684,34.9323,34.684,34.8846,92708.0
2015-09-17 10:20:00,36.52,36.55,36.43,36.43,32904.0,34.8846,34.9132,34.7986,34.7986,32904.0
2015-09-17 10:25:00,36.42,36.45,36.34,36.36,56624.0,34.789,34.8177,34.7126,34.7317,56624.0
2015-09-17 10:30:00,36.35,36.4,36.26,36.35,79112.0,34.7222,34.7699,34.6362,34.7222,79112.0
2015-09-17 10:35:00,36.41,36.51,36.37,36.47,61564.0,34.7795,34.875,34.7413,34.8368,61564.0
2015-09-17 10:40:00,36.47,36.64,36.45,36.62,122054.0,34.8368,34.9992,34.8177,34.9801,122054.0
2015-09-17 10:45:00,36.62,36.69,36.6,36.66,88116.0,34.9801,35.047,34.961,35.0183,88116.0
2015-09-17 10:50:00,36.66,36.67,36.57,36.63,71774.0,35.0183,35.0279,34.9323,34.9896,71774.0
2015-09-17 10:55:00,36.6,36.61,36.56,36.58,27994.0,34.961,34.9705,34.9228,34.9419,27994.0
2015-09-17 11:00:00,36.6,36.65,36.58,36.59,25376.0,34.961,35.0087,34.9419,34.9514,25376.0
2015-09-17 11:05:00,36.58,36.75,36.58,36.71,89114.0,34.9419,35.1043,34.9419,35.0661,89114.0
2015-09-17 11:10:00,36.7,36.79,36.7,36.76,91096.0,35.0565,35.1425,35.0565,35.1138,91096.0
2015-09-17 11:15:00,36.76,36.85,36.74,36.77,48704.0,35.1138,35.1998,35.0947,35.1234,48704.0
2015-09-17 11:20:00,36.75,36.78,36.7,36.71,29284.0,35.1043,35.1329,35.0565,35.0661,29284.0
2015-09-17 11:25:00,36.73,36.77,36.64,36.68,43606.0,35.0852,35.1234,34.9992,35.0374,43606.0
2015-09-17 11:30:00,36.71,36.76,36.67,36.72,15952.0,35.0661,35.1138,35.0279,35.0756,15952.0
2015-09-17 11:35:00,36.7,36.75,36.67,36.71,26098.0,35.0565,35.1043,35.0279,35.0661,26098.0
2015-09-17 11:40:00,36.72,36.79,36.69,36.69,37582.0,35.0756,35.1425,35.047,35.047,37582.0
2015-09-17 11:45:00,36.69,36.77,36.69,36.72,22794.0,35.047,35.1234,35.047,35.0756,22794.0
2015-09-17 11:50:00,36.7,36.72,36.63,36.65,31388.0,35.0565,35.0756,34.9896,35.0087,31388.0
2015-09-17 11:55:00,36.64,36.71,36.61,36.68,40840.0,34.9992,35.0661,34.9705,35.0374,40840.0
2015-09-17 12:00:00,36.69,36.71,36.56,36.58,20500.0,35.047,35.0661,34.9228,34.9419,20500.0
2015-09-17 12:05:00,36.56,36.67,36.54,36.63,49490.0,34.9228,35.0279,34.9037,34.9896,49490.0
2015-09-17 12:10:00,36.63,36.73,36.62,36.73,34078.0,34.9896,35.0852,34.9801,35.0852,34078.0
2015-09-17 12:15:00,36.73,36.88,36.73,36.77,100868.0,35.0852,35.2284,35.0852,35.1234,100868.0
2015-09-17 12:20:00,36.79,36.81,36.75,36.79,28710.0,35.1425,35.1616,35.1043,35.1425,28710.0
2015-09-17 12:25:00,36.82,36.88,36.8,36.88,32080.0,35.1711,35.2284,35.152,35.2284,32080.0
2015-09-17 12:30:00,36.87,36.95,36.87,36.88,102630.0,35.2189,35.2953,35.2189,35.2284,102630.0
2015-09-17 12:35:00,36.9,36.94,36.88,36.9,57436.0,35.2476,35.2858,35.2284,35.2476,57436.0
2015-09-17 12:40:00,36.88,36.88,36.77,36.83,66346.0,35.2284,35.2284,35.1234,35.1807,66346.0
2015-09-17 12:45:00,36.83,36.85,36.77,36.85,53942.0,35.1807,35.1998,35.1234,35.1998,53942.0
2015-09-17 12:50:00,36.86,36.93,36.85,36.91,28398.0,35.2093,35.2762,35.1998,35.2571,28398.0
2015-09-17 12:55:00,36.93,37.12,36.93,37.09,193286.0,35.2762,35.4577,35.2762,35.429,193286.0
2015-09-17 13:00:00,37.08,37.1,37.06,37.06,37284.0,35.4195,35.4386,35.4004,35.4004,37284.0
2015-09-17 13:05:00,37.07,37.12,37.04,37.05,55304.0,35.4099,35.4577,35.3813,35.3908,55304.0
2015-09-17 13:10:00,37.02,37.1,36.99,37.03,23810.0,35.3622,35.4386,35.3335,35.3717,23810.0
2015-09-17 13:15:00,37.04,37.27,37.04,37.24,81614.0,35.3813,35.601,35.3813,35.5723,81614.0
2015-09-17 13:20:00,37.25,37.35,37.24,37.31,119518.0,35.5819,35.6774,35.5723,35.6392,119518.0
2015-09-17 13:25:00,37.31,37.4,37.24,37.27,107302.0,35.6392,35.7252,35.5723,35.601,107302.0
2015-09-17 13:30:00,37.26,37.35,37.22,37.35,55284.0,35.5914,35.6774,35.5532,35.6774,55284.0
2015-09-17 13:35:00,37.35,37.36,37.12,37.12,123928.0,35.6774,35.687,35.4577,35.4577,123928.0
2015-09-17 13:40:00,37.16,37.22,37.01,37.06,67818.0,35.4959,35.5532,35.3526,35.4004,67818.0
2015-09-17 13:45:00,37.05,37.07,36.95,37.05,57426.0,35.3908,35.4099,35.2953,35.3908,57426.0
2015-09-17 13:50:00,37.02,37.05,36.98,37.01,30166.0,35.3622,35.3908,35.324,35.3526,30166.0
2015-09-17 13:55:00,37.0,37.01,36.77,36.81,78246.0,35.3431,35.3526,35.1234,35.1616,78246.0
2015-09-17 14:00:00,36.88,37.3,36.31,36.41,496706.0,35.2284,35.6296,34.684,34.7795,496706.0
2015-09-17 14:05:00,36.41,36.63,36.2,36.6,261036.0,34.7795,34.9896,34.5789,34.961,261036.0
2015-09-17 14:10:00,36.61,37.1,36.61,36.92,322554.0,34.9705,35.4386,34.9705,35.2667,322554.0
2015-09-17 14:15:00,36.93,37.27,36.85,37.12,315408.0,35.2762,35.601,35.1998,35.4577,315408.0
2015-09-17 14:20:00,37.14,37.24,36.88,37.08,191166.0,35.4768,35.5723,35.2284,35.4195,191166.0
2015-09-17 14:25:00,37.07,37.16,36.82,36.84,150424.0,35.4099,35.4959,35.1711,35.1902,150424.0
2015-09-17 14:30:00,36.88,37.15,36.83,37.08,119250.0,35.2284,35.4864,35.1807,35.4195,119250.0
2015-09-17 14:35:00,37.09,37.16,36.99,37.12,190270.0,35.429,35.4959,35.3335,35.4577,190270.0
2015-09-17 14:40:00,37.13,37.64,37.12,37.58,425072.0,35.4673,35.9544,35.4577,35.8971,425072.0
2015-09-17 14:45:00,37.6,37.92,37.54,37.83,475016.0,35.9162,36.2219,35.8589,36.1359,475016.0
2015-09-17 14:50:00,37.81,37.86,37.7,37.83,216956.0,36.1168,36.1646,36.0117,36.1359,216956.0
2015-09-17 14:55:00,37.83,37.85,37.56,37.64,192546.0,36.1359,36.155,35.878,35.9544,192546.0
2015-09-17 15:00:00,37.66,37.77,37.52,37.57,157946.0,35.9735,36.0786,35.8398,35.8875,157946.0
2015-09-17 15:05:00,37.58,37.58,37.1,37.1,252920.0,35.8971,35.8971,35.4386,35.4386,252920.0
2015-09-17 15:10:00,37.1,37.24,36.65,36.69,233580.0,35.4386,35.5723,35.0087,35.047,233580.0
2015-09-17 15:15:00,36.7,36.87,36.57,36.77,216444.0,35.0565,35.2189,34.9323,35.1234,216444.0
2015-09-17 15:20:00,36.73,36.73,36.1,36.47,464324.0,35.0852,35.0852,34.4834,34.8368,464324.0
2015-09-17 15:25:00,36.47,36.72,36.38,36.69,219402.0,34.8368,35.0756,34.7508,35.047,219402.0
2015-09-17 15:30:00,36.7,36.94,36.5,36.85,294370.0,35.0565,35.2858,34.8655,35.1998,294370.0
2015-09-17 15:35:00,36.85,36.85,36.49,36.66,195510.0,35.1998,35.1998,34.8559,35.0183,195510.0
2015-09-17 15:40:00,36.67,36.81,36.56,36.7,117516.0,35.0279,35.1616,34.9228,35.0565,117516.0
2015-09-17 15:45:00,36.67,36.79,36.63,36.67,110002.0,35.0279,35.1425,34.9896,35.0279,110002.0
2015-09-17 15:50:00,36.68,36.76,36.51,36.52,175270.0,35.0374,35.1138,34.875,34.8846,175270.0
2015-09-17 15:55:00,36.52,36.63,36.46,36.55,350214.0,34.8846,34.9896,34.8273,34.9132,350214.0
2015-09-18 09:30:00,35.05,35.5,35.03,35.41,312932.0,33.4804,33.9102,33.4613,33.8243,312932.0
2015-09-18 09:35:00,35.42,35.56,35.27,35.56,203110.0,33.8338,33.9676,33.6905,33.9676,203110.0
2015-09-18 09:40:00,35.56,35.75,35.54,35.67,370862.0,33.9676,34.1491,33.9485,34.0726,370862.0
2015-09-18 09:45:00,35.66,35.75,35.33,35.38,211548.0,34.0631,34.1491,33.7479,33.7956,211548.0
2015-09-18 09:50:00,35.34,35.5,35.15,35.48,190770.0,33.7574,33.9102,33.5759,33.8911,190770.0
2015-09-18 09:55:00,35.5,35.68,35.45,35.54,126148.0,33.9102,34.0822,33.8625,33.9485,126148.0
2015-09-18 10:00:00,35.54,35.59,35.31,35.37,122812.0,33.9485,33.9962,33.7288,33.7861,122812.0
2015-09-18 10:05:00,35.37,35.7,35.32,35.58,157996.0,33.7861,34.1013,33.7383,33.9867,157996.0
2015-09-18 10:10:00,35.6,35.83,35.59,35.66,172884.0,34.0058,34.2255,33.9962,34.0631,172884.0
2015-09-18 10:15:00,35.68,35.69,35.52,35.53,80018.0,34.0822,34.0917,33.9294,33.9389,80018.0
2015-09-18 10:20:00,35.52,35.69,35.46,35.68,104060.0,33.9294,34.0917,33.872,34.0822,104060.0
2015-09-18 10:25:00,35.68,35.96,35.68,35.78,250356.0,34.0822,34.3496,34.0822,34.1777,250356.0
2015-09-18 10:30:00,35.77,35.79,35.6,35.72,88750.0,34.1682,34.1873,34.0058,34.1204,88750.0
2015-09-18 10:35:00,35.72,35.72,35.31,35.31,268606.0,34.1204,34.1204,33.7288,33.7288,268606.0
2015-09-18 10:40:00,35.31,35.41,35.25,35.32,196758.0,33.7288,33.8243,33.6714,33.7383,196758.0
2015-09-18 10:45:00,35.3,35.47,35.29,35.44,119886.0,33.7192,33.8816,33.7097,33.8529,119886.0
2015-09-18 10:50:00,35.45,35.68,35.45,35.6,157598.0,33.8625,34.0822,33.8625,34.0058,157598.0
2015-09-18 10:55:00,35.62,35.76,35.54,35.7,159898.0,34.0249,34.1586,33.9485,34.1013,159898.0
2015-09-18 11:00:00,35.72,35.84,35.68,35.84,110996.0,34.1204,34.235,34.0822,34.235,110996.0
2015-09-18 11:05:00,35.85,35.97,35.77,35.85,183694.0,34.2446,34.3592,34.1682,34.2446,183694.0
2015-09-18 11:10:00,35.85,35.9,35.71,35.88,81690.0,34.2446,34.2923,34.1108,34.2732,81690.0
2015-09-18 11:15:00,35.86,35.88,35.72,35.74,50748.0,34.2541,34.2732,34.1204,34.1395,50748.0
2015-09-18 11:20:00,35.82,35.92,35.79,35.87,70802.0,34.2159,34.3114,34.1873,34.2637,70802.0
2015-09-18 11:25:00,35.87,35.95,35.6,35.61,176488.0,34.2637,34.3401,34.0058,34.0153,176488.0
2015-09-18 11:30:00,35.6,35.72,35.58,35.71,42842.0,34.0058,34.1204,33.9867,34.1108,42842.0
2015-09-18 11:35:00,35.71,35.76,35.53,35.75,125092.0,34.1108,34.1586,33.9389,34.1491,125092.0
2015-09-18 11:40:00,35.75,35.88,35.64,35.88,123450.0,34.1491,34.2732,34.044,34.2732,123450.0
2015-09-18 11:45:00,35.84,36.05,35.84,36.02,219426.0,34.235,34.4356,34.235,34.407,219426.0
2015-09-18 11:50:00,36.02,36.02,35.77,35.8,121896.0,34.407,34.407,34.1682,34.1968,121896.0
2015-09-18 11:55:00,35.8,35.87,35.77,35.8,39716.0,34.1968,34.2637,34.1682,34.1968,39716.0
2015-09-18 12:00:00,35.82,35.84,35.73,35.74,79832.0,34.2159,34.235,34.1299,34.1395,79832.0
2015-09-18 12:05:00,35.74,35.8,35.63,35.66,60944.0,34.1395,34.1968,34.0344,34.0631,60944.0
2015-09-18 12:10:00,35.65,35.65,35.44,35.53,147304.0,34.0535,34.0535,33.8529,33.9389,147304.0
2015-09-18 12:15:00,35.52,35.59,35.42,35.54,65200.0,33.9294,33.9962,33.8338,33.9485,65200.0
2015-09-18 12:20:00,35.5,35.52,35.32,35.34,95572.0,33.9102,33.9294,33.7383,33.7574,95572.0
2015-09-18 12:25:00,35.33,35.52,35.33,35.51,50728.0,33.7479,33.9294,33.7479,33.9198,50728.0
2015-09-18 12:30:00,35.49,35.58,35.45,35.56,68150.0,33.9007,33.9867,33.8625,33.9676,68150.0
2015-09-18 12:35:00,35.57,35.66,35.56,35.59,36892.0,33.9771,34.0631,33.9676,33.9962,36892.0
2015-09-18 12:40:00,35.57,35.57,35.34,35.35,99922.0,33.9771,33.9771,33.7574,33.767,99922.0
2015-09-18 12:45:00,35.35,35.48,35.35,35.46,56774.0,33.767,33.8911,33.767,33.872,56774.0
2015-09-18 12:50:00,35.49,35.59,35.49,35.55,65656.0,33.9007,33.9962,33.9007,33.958,65656.0
2015-09-18 12:55:00,35.51,35.62,35.49,35.56,43100.0,33.9198,34.0249,33.9007,33.9676,43100.0
2015-09-18 13:00:00,35.55,35.74,35.42,35.72,185900.0,33.958,34.1395,33.8338,34.1204,185900.0
2015-09-18 13:05:00,35.73,35.74,35.62,35.67,57604.0,34.1299,34.1395,34.0249,34.0726,57604.0
2015-09-18 13:10:00,35.63,35.66,35.46,35.46,56636.0,34.0344,34.0631,33.872,33.872,56636.0
2015-09-18 13:15:00,35.46,35.54,35.39,35.46,72382.0,33.872,33.9485,33.8052,33.872,72382.0
2015-09-18 13:20:00,35.44,35.44,35.17,35.19,324796.0,33.8529,33.8529,33.595,33.6141,324796.0
2015-09-18 13:25:00,35.19,35.41,35.15,35.4,103432.0,33.6141,33.8243,33.5759,33.8147,103432.0
2015-09-18 13:30:00,35.38,35.47,35.31,35.43,113522.0,33.7956,33.8816,33.7288,33.8434,113522.0
2015-09-18 13:35:00,35.38,35.38,35.24,35.31,51262.0,33.7956,33.7956,33.6619,33.7288,51262.0
2015-09-18 13:40:00,35.31,35.44,35.29,35.4,57386.0,33.7288,33.8529,33.7097,33.8147,57386.0
2015-09-18 13:45:00,35.41,35.44,35.3,35.3,41970.0,33.8243,33.8529,33.7192,33.7192,41970.0
2015-09-18 13:50:00,35.27,35.31,35.17,35.23,61686.0,33.6905,33.7288,33.595,33.6523,61686.0
2015-09-18 13:55:00,35.21,35.22,35.07,35.11,125372.0,33.6332,33.6428,33.4995,33.5377,125372.0
2015-09-18 14:00:00,35.09,35.18,34.96,35.17,140000.0,33.5186,33.6046,33.3944,33.595,140000.0
2015-09-18 14:05:00,35.17,35.28,35.15,35.22,89140.0,33.595,33.7001,33.5759,33.6428,89140.0
2015-09-18 14:10:00,35.2,35.3,35.1,35.24,40998.0,33.6237,33.7192,33.5282,33.6619,40998.0
2015-09-18 14:15:00,35.24,35.35,35.22,35.3,60248.0,33.6619,33.767,33.6428,33.7192,60248.0
2015-09-18 14:20:00,35.27,35.43,35.24,35.43,89410.0,33.6905,33.8434,33.6619,33.8434,89410.0
2015-09-18 14:25:00,35.43,35.44,35.33,35.33,44378.0,33.8434,33.8529,33.7479,33.7479,44378.0
2015-09-18 14:30:00,35.32,35.35,35.26,35.3,30924.0,33.7383,33.767,33.681,33.7192,30924.0
2015-09-18 14:35:00,35.27,35.32,35.16,35.32,68806.0,33.6905,33.7383,33.5855,33.7383,68806.0
2015-09-18 14:40:00,35.34,35.38,35.23,35.27,30456.0,33.7574,33.7956,33.6523,33.6905,30456.0
2015-09-18 14:45:00,35.29,35.29,35.16,35.2,29882.0,33.7097,33.7097,33.5855,33.6237,29882.0
2015-09-18 14:50:00,35.15,35.17,35.09,35.1,61682.0,33.5759,33.595,33.5186,33.5282,61682.0
2015-09-18 14:55:00,35.14,35.36,35.13,35.27,54410.0,33.5664,33.7765,33.5568,33.6905,54410.0
2015-09-18 15:00:00,35.27,35.36,35.13,35.16,77534.0,33.6905,33.7765,33.5568,33.5855,77534.0
2015-09-18 15:05:00,35.13,35.2,35.09,35.13,36460.0,33.5568,33.6237,33.5186,33.5568,36460.0
2015-09-18 15:10:00,35.13,35.21,35.13,35.13,53512.0,33.5568,33.6332,33.5568,33.5568,53512.0
2015-09-18 15:15:00,35.17,35.17,34.9,34.99,188374.0,33.595,33.595,33.3371,33.4231,188374.0
2015-09-18 15:20:00,34.99,35.02,34.84,34.96,104320.0,33.4231,33.4517,33.2798,33.3944,104320.0
2015-09-18 15:25:00,34.97,35.02,34.92,35.01,166472.0,33.404,33.4517,33.3562,33.4422,166472.0
2015-09-18 15:30:00,34.99,35.03,34.87,34.94,104218.0,33.4231,33.4613,33.3085,33.3753,104218.0
2015-09-18 15:35:00,34.89,34.92,34.81,34.85,99680.0,33.3276,33.3562,33.2511,33.2894,99680.0
2015-09-18 15:40:00,34.83,34.84,34.72,34.74,234954.0,33.2703,33.2798,33.1652,33.1843,234954.0
2015-09-18 15:45:00,34.72,34.84,34.7,34.8,180156.0,33.1652,33.2798,33.1461,33.2416,180156.0
2015-09-18 15:50:00,34.81,35.02,34.74,34.95,249354.0,33.2511,33.4517,33.1843,33.3849,249354.0
2015-09-18 15:55:00,34.96,35.08,34.9,34.99,528016.0,33.3944,33.5091,33.3371,33.4231,528016.0
2015-09-21 09:30:00,35.75,35.88,35.63,35.7,201460.0,34.1491,34.2732,34.0344,34.1013,201460.0
2015-09-21 09:35:00,35.7,35.88,35.55,35.62,165372.0,34.1013,34.2732,33.958,34.0249,165372.0
2015-09-21 09:40:00,35.65,35.77,35.48,35.74,101668.0,34.0535,34.1682,33.8911,34.1395,101668.0
2015-09-21 09:45:00,35.77,35.85,35.76,35.8,126034.0,34.1682,34.2446,34.1586,34.1968,126034.0
2015-09-21 09:50:00,35.81,36.03,35.81,35.85,273750.0,34.2064,34.4165,34.2064,34.2446,273750.0
2015-09-21 09:55:00,35.87,35.92,35.75,35.84,131424.0,34.2637,34.3114,34.1491,34.235,131424.0
2015-09-21 10:00:00,35.86,35.92,35.78,35.9,74904.0,34.2541,34.3114,34.1777,34.2923,74904.0
2015-09-21 10:05:00,35.93,35.99,35.87,35.88,148004.0,34.321,34.3783,34.2637,34.2732,148004.0
2015-09-21 10:10:00,35.96,36.06,35.95,35.97,125052.0,34.3496,34.4452,34.3401,34.3592,125052.0
2015-09-21 10:15:00,35.98,36.02,35.87,35.99,80482.0,34.3688,34.407,34.2637,34.3783,80482.0
2015-09-21 10:20:00,36.0,36.21,36.0,36.17,275310.0,34.3879,34.5885,34.3879,34.5502,275310.0
2015-09-21 10:25:00,36.19,36.19,36.08,36.09,68502.0,34.5693,34.5693,34.4643,34.4738,68502.0
2015-09-21 10:30:00,36.08,36.28,36.08,36.24,176190.0,34.4643,34.6553,34.4643,34.6171,176190.0
2015-09-21 10:35:00,36.24,36.41,36.22,36.34,222004.0,34.6171,34.7795,34.598,34.7126,222004.0
2015-09-21 10:40:00,36.36,36.36,36.23,36.24,73216.0,34.7317,34.7317,34.6076,34.6171,73216.0
2015-09-21 10:45:00,36.25,36.29,36.15,36.15,87112.0,34.6267,34.6649,34.5311,34.5311,87112.0
2015-09-21 10:50:00,36.17,36.26,36.13,36.13,149784.0,34.5502,34.6362,34.512,34.512,149784.0
2015-09-21 10:55:00,36.12,36.16,35.99,36.05,124752.0,34.5025,34.5407,34.3783,34.4356,124752.0
2015-09-21 11:00:00,36.05,36.13,36.04,36.08,46544.0,34.4356,34.512,34.4261,34.4643,46544.0
2015-09-21 11:05:00,36.08,36.16,36.04,36.04,84004.0,34.4643,34.5407,34.4261,34.4261,84004.0
2015-09-21 11:10:00,36.05,36.1,35.96,36.04,51556.0,34.4356,34.4834,34.3496,34.4261,51556.0
2015-09-21 11:15:00,36.05,36.09,36.0,36.09,48016.0,34.4356,34.4738,34.3879,34.4738,48016.0
2015-09-21 11:20:00,36.09,36.12,35.96,36.02,70814.0,34.4738,34.5025,34.3496,34.407,70814.0
2015-09-21 11:25:00,36.02,36.11,35.96,35.97,74172.0,34.407,34.4929,34.3496,34.3592,74172.0
2015-09-21 11:30:00,35.98,35.99,35.69,35.69,258858.0,34.3688,34.3783,34.0917,34.0917,258858.0
2015-09-21 11:35:00,35.7,35.74,35.63,35.67,70402.0,34.1013,34.1395,34.0344,34.0726,70402.0
2015-09-21 11:40:00,35.68,35.72,35.59,35.71,84000.0,34.0822,34.1204,33.9962,34.1108,84000.0
2015-09-21 11:45:00,35.7,35.71,35.57,35.62,95988.0,34.1013,34.1108,33.9771,34.0249,95988.0
2015-09-21 11:50:00,35.62,35.63,35.55,35.55,49878.0,34.0249,34.0344,33.958,33.958,49878.0
2015-09-21 11:55:00,35.53,35.54,35.34,35.41,211282.0,33.9389,33.9485,33.7574,33.8243,211282.0
2015-09-21 12:00:00,35.4,35.4,34.94,34.99,327504.0,33.8147,33.8147,33.3753,33.4231,327504.0
2015-09-21 12:05:00,34.98,35.04,34.91,35.0,150544.0,33.4135,33.4708,33.3467,33.4326,150544.0
2015-09-21 12:10:00,34.98,35.08,34.96,35.05,71658.0,33.4135,33.5091,33.3944,33.4804,71658.0
2015-09-21 12:15:00,35.04,35.11,34.99,34.99,89460.0,33.4708,33.5377,33.4231,33.4231,89460.0
2015-09-21 12:20:00,34.98,35.11,34.95,35.09,48118.0,33.4135,33.5377,33.3849,33.5186,48118.0
2015-09-21 12:25:00,35.1,35.12,35.02,35.08,58394.0,33.5282,33.5473,33.4517,33.5091,58394.0
2015-09-21 12:30:00,35.06,35.06,34.76,34.83,122940.0,33.49,33.49,33.2034,33.2703,122940.0
2015-09-21 12:35:00,34.83,34.92,34.75,34.91,133052.0,33.2703,33.3562,33.1938,33.3467,133052.0
2015-09-21 12:40:00,34.93,34.98,34.87,34.94,90230.0,33.3658,33.4135,33.3085,33.3753,90230.0
2015-09-21 12:45:00,34.91,34.91,34.74,34.74,120490.0,33.3467,33.3467,33.1843,33.1843,120490.0
2015-09-21 12:50:00,34.74,34.77,34.44,34.55,294522.0,33.1843,33.2129,32.8977,33.0028,294522.0
2015-09-21 12:55:00,34.56,34.64,34.43,34.6,100574.0,33.0123,33.0888,32.8882,33.0505,100574.0
2015-09-21 13:00:00,34.6,34.65,34.52,34.63,99942.0,33.0505,33.0983,32.9741,33.0792,99942.0
2015-09-21 13:05:00,34.63,34.76,34.63,34.76,85822.0,33.0792,33.2034,33.0792,33.2034,85822.0
2015-09-21 13:10:00,34.73,34.78,34.67,34.76,104004.0,33.1747,33.2225,33.1174,33.2034,104004.0
2015-09-21 13:15:00,34.76,34.98,34.73,34.88,133156.0,33.2034,33.4135,33.1747,33.318,133156.0
2015-09-21 13:20:00,34.89,35.04,34.86,35.02,98124.0,33.3276,33.4708,33.2989,33.4517,98124.0
2015-09-21 13:25:00,35.02,35.18,35.01,35.11,150124.0,33.4517,33.6046,33.4422,33.5377,150124.0
2015-09-21 13:30:00,35.13,35.13,35.02,35.04,53450.0,33.5568,33.5568,33.4517,33.4708,53450.0
2015-09-21 13:35:00,35.02,35.2,35.02,35.18,130590.0,33.4517,33.6237,33.4517,33.6046,130590.0
2015-09-21 13:40:00,35.18,35.25,35.16,35.24,82822.0,33.6046,33.6714,33.5855,33.6619,82822.0
2015-09-21 13:45:00,35.21,35.22,35.05,35.07,41466.0,33.6332,33.6428,33.4804,33.4995,41466.0
2015-09-21 13:50:00,35.06,35.06,34.95,34.99,51466.0,33.49,33.49,33.3849,33.4231,51466.0
2015-09-21 13:55:00,34.99,34.99,34.87,34.91,39574.0,33.4231,33.4231,33.3085,33.3467,39574.0
2015-09-21 14:00:00,34.88,35.02,34.87,34.94,70408.0,33.318,33.4517,33.3085,33.3753,70408.0
2015-09-21 14:05:00,34.94,34.95,34.81,34.82,51502.0,33.3753,33.3849,33.2511,33.2607,51502.0
2015-09-21 14:10:00,34.83,34.84,34.64,34.69,138318.0,33.2703,33.2798,33.0888,33.1365,138318.0
2015-09-21 14:15:00,34.69,34.79,34.66,34.69,66684.0,33.1365,33.232,33.1079,33.1365,66684.0
2015-09-21 14:20:00,34.71,34.81,34.68,34.74,100228.0,33.1556,33.2511,33.127,33.1843,100228.0
2015-09-21 14:25:00,34.77,34.83,34.72,34.73,71340.0,33.2129,33.2703,33.1652,33.1747,71340.0
2015-09-21 14:30:00,34.72,34.8,34.6,34.75,120462.0,33.1652,33.2416,33.0505,33.1938,120462.0
2015-09-21 14:35:00,34.76,34.88,34.76,34.86,93522.0,33.2034,33.318,33.2034,33.2989,93522.0
2015-09-21 14:40:00,34.85,34.88,34.79,34.83,102496.0,33.2894,33.318,33.232,33.2703,102496.0
2015-09-21 14:45:00,34.82,35.02,34.75,35.02,86616.0,33.2607,33.4517,33.1938,33.4517,86616.0
2015-09-21 14:50:00,35.03,35.21,35.02,35.18,248704.0,33.4613,33.6332,33.4517,33.6046,248704.0
2015-09-21 14:55:00,35.19,35.22,35.1,35.12,62798.0,33.6141,33.6428,33.5282,33.5473,62798.0
2015-09-21 15:00:00,35.12,35.13,35.05,35.05,52774.0,33.5473,33.5568,33.4804,33.4804,52774.0
2015-09-21 15:05:00,35.06,35.13,34.98,35.13,49052.0,33.49,33.5568,33.4135,33.5568,49052.0
2015-09-21 15:10:00,35.1,35.15,35.02,35.1,79200.0,33.5282,33.5759,33.4517,33.5282,79200.0
2015-09-21 15:15:00,35.08,35.1,34.99,35.02,102596.0,33.5091,33.5282,33.4231,33.4517,102596.0
2015-09-21 15:20:00,35.02,35.04,34.86,34.87,78504.0,33.4517,33.4708,33.2989,33.3085,78504.0
2015-09-21 15:25:00,34.87,34.96,34.83,34.91,47298.0,33.3085,33.3944,33.2703,33.3467,47298.0
2015-09-21 15:30:00,34.92,34.97,34.6,34.65,180064.0,33.3562,33.404,33.0505,33.0983,180064.0
2015-09-21 15:35:00,34.65,34.69,34.57,34.61,248270.0,33.0983,33.1365,33.0219,33.0601,248270.0
2015-09-21 15:40:00,34.6,34.72,34.57,34.69,129138.0,33.0505,33.1652,33.0219,33.1365,129138.0
2015-09-21 15:45:00,34.7,34.79,34.69,34.73,176346.0,33.1461,33.232,33.1365,33.1747,176346.0
2015-09-21 15:50:00,34.74,34.74,34.67,34.7,113590.0,33.1843,33.1843,33.1174,33.1461,113590.0
2015-09-21 15:55:00,34.72,34.84,34.7,34.84,233928.0,33.1652,33.2798,33.1461,33.2798,233928.0
2015-09-22 09:30:00,33.83,33.99,33.59,33.64,285644.0,32.315,32.4679,32.0858,32.1335,285644.0
2015-09-22 09:35:00,33.65,33.88,33.51,33.88,225304.0,32.1431,32.3628,32.0094,32.3628,225304.0
2015-09-22 09:40:00,33.9,34.1,33.85,33.96,235748.0,32.3819,32.5729,32.3341,32.4392,235748.0
2015-09-22 09:45:00,33.96,34.01,33.8,33.8,65080.0,32.4392,32.487,32.2864,32.2864,65080.0
2015-09-22 09:50:00,33.8,33.88,33.73,33.75,152462.0,32.2864,32.3628,32.2195,32.2386,152462.0
2015-09-22 09:55:00,33.75,33.89,33.73,33.78,96212.0,32.2386,32.3723,32.2195,32.2673,96212.0
2015-09-22 10:00:00,33.77,34.12,33.74,34.07,157882.0,32.2577,32.592,32.2291,32.5443,157882.0
2015-09-22 10:05:00,34.08,34.1,33.88,33.88,80240.0,32.5538,32.5729,32.3628,32.3628,80240.0
2015-09-22 10:10:00,33.81,33.83,33.65,33.66,184756.0,32.2959,32.315,32.1431,32.1526,184756.0
2015-09-22 10:15:00,33.66,33.71,33.48,33.52,226964.0,32.1526,32.2004,31.9807,32.0189,226964.0
2015-09-22 10:20:00,33.51,33.59,33.43,33.54,163144.0,32.0094,32.0858,31.9329,32.038,163144.0
2015-09-22 10:25:00,33.5,33.71,33.41,33.66,252450.0,31.9998,32.2004,31.9138,32.1526,252450.0
2015-09-22 10:30:00,33.65,33.67,33.47,33.52,175916.0,32.1431,32.1622,31.9712,32.0189,175916.0
2015-09-22 10:35:00,33.5,33.5,33.27,33.37,241498.0,31.9998,31.9998,31.7801,31.8756,241498.0
2015-09-22 10:40:00,33.35,33.4,33.27,33.38,280938.0,31.8565,31.9043,31.7801,31.8852,280938.0
2015-09-22 10:45:00,33.37,33.38,33.2,33.24,174474.0,31.8756,31.8852,31.7132,31.7515,174474.0
2015-09-22 10:50:00,33.23,33.45,33.2,33.44,127016.0,31.7419,31.952,31.7132,31.9425,127016.0
2015-09-22 10:55:00,33.43,33.44,33.31,33.4,85406.0,31.9329,31.9425,31.8183,31.9043,85406.0
2015-09-22 11:00:00,33.39,33.48,33.3,33.44,160132.0,31.8947,31.9807,31.8088,31.9425,160132.0
2015-09-22 11:05:00,33.41,33.47,33.25,33.25,132048.0,31.9138,31.9712,31.761,31.761,132048.0
2015-09-22 11:10:00,33.26,33.44,33.24,33.29,98914.0,31.7706,31.9425,31.7515,31.7992,98914.0
2015-09-22 11:15:00,33.31,33.35,33.24,33.35,45864.0,31.8183,31.8565,31.7515,31.8565,45864.0
2015-09-22 11:20:00,33.35,33.37,33.08,33.1,193488.0,31.8565,31.8756,31.5986,31.6177,193488.0
2015-09-22 11:25:00,33.1,33.18,33.04,33.05,126864.0,31.6177,31.6941,31.5604,31.57,126864.0
2015-09-22 11:30:00,33.02,33.17,33.01,33.07,195716.0,31.5413,31.6846,31.5318,31.5891,195716.0
2015-09-22 11:35:00,33.09,33.15,32.97,32.97,220092.0,31.6082,31.6655,31.4935,31.4935,220092.0
2015-09-22 11:40:00,32.97,33.03,32.89,32.93,145550.0,31.4935,31.5509,31.4171,31.4553,145550.0
2015-09-22 11:45:00,32.93,33.05,32.87,33.05,93240.0,31.4553,31.57,31.398,31.57,93240.0
2015-09-22 11:50:00,33.03,33.1,33.01,33.08,78024.0,31.5509,31.6177,31.5318,31.5986,78024.0
2015-09-22 11:55:00,33.08,33.09,33.01,33.02,41634.0,31.5986,31.6082,31.5318,31.5413,41634.0
2015-09-22 12:00:00,33.01,33.01,32.82,32.92,193652.0,31.5318,31.5318,31.3503,31.4458,193652.0
2015-09-22 12:05:00,32.91,33.24,32.88,33.19,163108.0,31.4362,31.7515,31.4076,31.7037,163108.0
2015-09-22 12:10:00,33.2,33.32,33.2,33.22,147238.0,31.7132,31.8279,31.7132,31.7323,147238.0
2015-09-22 12:15:00,33.22,33.24,33.13,33.17,88536.0,31.7323,31.7515,31.6464,31.6846,88536.0
2015-09-22 12:20:00,33.17,33.24,33.15,33.19,33240.0,31.6846,31.7515,31.6655,31.7037,33240.0
2015-09-22 12:25:00,33.18,33.19,33.07,33.17,52914.0,31.6941,31.7037,31.5891,31.6846,52914.0
2015-09-22 12:30:00,33.19,33.2,33.1,33.1,73644.0,31.7037,31.7132,31.6177,31.6177,73644.0
2015-09-22 12:35:00,33.1,33.17,33.06,33.16,26420.0,31.6177,31.6846,31.5795,31.675,26420.0
2015-09-22 12:40:00,33.15,33.22,33.13,33.16,58224.0,31.6655,31.7323,31.6464,31.675,58224.0
2015-09-22 12:45:00,33.16,33.16,32.99,33.01,94580.0,31.675,31.675,31.5126,31.5318,94580.0
2015-09-22 12:50:00,32.99,32.99,32.73,32.83,236802.0,31.5126,31.5126,31.2643,31.3598,236802.0
2015-09-22 12:55:00,32.82,32.88,32.76,32.83,70058.0,31.3503,31.4076,31.2929,31.3598,70058.0
2015-09-22 13:00:00,32.82,33.02,32.79,32.98,57940.0,31.3503,31.5413,31.3216,31.5031,57940.0
2015-09-22 13:05:00,33.02,33.04,32.85,32.85,68838.0,31.5413,31.5604,31.3789,31.3789,68838.0
2015-09-22 13:10:00,32.85,32.97,32.84,32.88,69880.0,31.3789,31.4935,31.3694,31.4076,69880.0
2015-09-22 13:15:00,32.87,32.94,32.8,32.91,37916.0,31.398,31.4649,31.3312,31.4362,37916.0
2015-09-22 13:20:00,32.92,32.93,32.81,32.85,50302.0,31.4458,31.4553,31.3407,31.3789,50302.0
2015-09-22 13:25:00,32.81,32.82,32.63,32.65,133902.0,31.3407,31.3503,31.1688,31.1879,133902.0
2015-09-22 13:30:00,32.65,32.79,32.63,32.76,84900.0,31.1879,31.3216,31.1688,31.2929,84900.0
2015-09-22 13:35:00,32.75,32.81,32.73,32.81,73848.0,31.2834,31.3407,31.2643,31.3407,73848.0
2015-09-22 13:40:00,32.82,32.94,32.8,32.92,73992.0,31.3503,31.4649,31.3312,31.4458,73992.0
2015-09-22 13:45:00,32.9,32.93,32.83,32.83,38004.0,31.4267,31.4553,31.3598,31.3598,38004.0
2015-09-22 13:50:00,32.79,32.79,32.6,32.65,182716.0,31.3216,31.3216,31.1401,31.1879,182716.0
2015-09-22 13:55:00,32.64,32.77,32.63,32.74,101280.0,31.1783,31.3025,31.1688,31.2738,101280.0
2015-09-22 14:00:00,32.7,32.83,32.65,32.82,106440.0,31.2356,31.3598,31.1879,31.3503,106440.0
2015-09-22 14:05:00,32.79,32.92,32.79,32.8,128898.0,31.3216,31.4458,31.3216,31.3312,128898.0
2015-09-22 14:10:00,32.79,32.9,32.76,32.88,60406.0,31.3216,31.4267,31.2929,31.4076,60406.0
2015-09-22 14:15:00,32.9,32.95,32.85,32.93,81408.0,31.4267,31.4744,31.3789,31.4553,81408.0
2015-09-22 14:20:00,32.94,32.96,32.88,32.91,154154.0,31.4649,31.484,31.4076,31.4362,154154.0
2015-09-22 14:25:00,32.95,33.08,32.91,33.06,119738.0,31.4744,31.5986,31.4362,31.5795,119738.0
2015-09-22 14:30:00,33.06,33.19,33.0,33.14,157980.0,31.5795,31.7037,31.5222,31.6559,157980.0
2015-09-22 14:35:00,33.14,33.17,33.08,33.13,97844.0,31.6559,31.6846,31.5986,31.6464,97844.0
2015-09-22 14:40:00,33.13,33.14,32.99,32.99,93272.0,31.6464,31.6559,31.5126,31.5126,93272.0
2015-09-22 14:45:00,33.02,33.05,32.87,32.89,76936.0,31.5413,31.57,31.398,31.4171,76936.0
2015-09-22 14:50:00,32.9,32.94,32.86,32.9,43220.0,31.4267,31.4649,31.3885,31.4267,43220.0
2015-09-22 14:55:00,32.91,33.07,32.84,33.04,126920.0,31.4362,31.5891,31.3694,31.5604,126920.0
2015-09-22 15:00:00,33.02,33.06,32.99,33.06,62354.0,31.5413,31.5795,31.5126,31.5795,62354.0
2015-09-22 15:05:00,33.07,33.1,32.95,32.99,85322.0,31.5891,31.6177,31.4744,31.5126,85322.0
2015-09-22 15:10:00,32.99,32.99,32.88,32.96,59516.0,31.5126,31.5126,31.4076,31.484,59516.0
2015-09-22 15:15:00,32.96,33.04,32.96,32.99,96198.0,31.484,31.5604,31.484,31.5126,96198.0
2015-09-22 15:20:00,32.98,33.06,32.93,32.97,93586.0,31.5031,31.5795,31.4553,31.4935,93586.0
2015-09-22 15:25:00,32.99,33.16,32.99,33.15,147980.0,31.5126,31.675,31.5126,31.6655,147980.0
2015-09-22 15:30:00,33.15,33.34,33.15,33.33,161380.0,31.6655,31.847,31.6655,31.8374,161380.0
2015-09-22 15:35:00,33.33,33.4,33.25,33.34,280552.0,31.8374,31.9043,31.761,31.847,280552.0
2015-09-22 15:40:00,33.35,33.39,33.3,33.35,149182.0,31.8565,31.8947,31.8088,31.8565,149182.0
2015-09-22 15:45:00,33.33,33.38,33.2,33.24,226982.0,31.8374,31.8852,31.7132,31.7515,226982.0
2015-09-22 15:50:00,33.23,33.23,33.1,33.17,148022.0,31.7419,31.7419,31.6177,31.6846,148022.0
2015-09-22 15:55:00,33.16,33.3,33.16,33.27,401852.0,31.675,31.8088,31.675,31.7801,401852.0
2015-09-23 09:30:00,33.45,33.55,33.35,33.42,177902.0,31.952,32.0476,31.8565,31.9234,177902.0
2015-09-23 09:35:00,33.39,33.51,33.19,33.2,163102.0,31.8947,32.0094,31.7037,31.7132,163102.0
2015-09-23 09:40:00,33.22,33.31,33.16,33.27,71696.0,31.7323,31.8183,31.675,31.7801,71696.0
2015-09-23 09:45:00,33.27,33.27,33.06,33.09,105150.0,31.7801,31.7801,31.5795,31.6082,105150.0
2015-09-23 09:50:00,33.1,33.22,33.05,33.18,133346.0,31.6177,31.7323,31.57,31.6941,133346.0
2015-09-23 09:55:00,33.17,33.31,33.14,33.29,163384.0,31.6846,31.8183,31.6559,31.7992,163384.0
2015-09-23 10:00:00,33.33,33.55,33.27,33.53,262368.0,31.8374,32.0476,31.7801,32.0285,262368.0
2015-09-23 10:05:00,33.51,33.59,33.3,33.32,153824.0,32.0094,32.0858,31.8088,31.8279,153824.0
2015-09-23 10:10:00,33.31,33.45,33.27,33.35,87892.0,31.8183,31.952,31.7801,31.8565,87892.0
2015-09-23 10:15:00,33.37,33.56,33.23,33.56,103642.0,31.8756,32.0571,31.7419,32.0571,103642.0
2015-09-23 10:20:00,33.56,33.59,33.41,33.59,127052.0,32.0571,32.0858,31.9138,32.0858,127052.0
2015-09-23 10:25:00,33.55,33.74,33.55,33.7,114530.0,32.0476,32.2291,32.0476,32.1909,114530.0
2015-09-23 10:30:00,33.71,33.78,33.67,33.71,198874.0,32.2004,32.2673,32.1622,32.2004,198874.0
2015-09-23 10:35:00,33.74,33.8,33.59,33.6,131604.0,32.2291,32.2864,32.0858,32.0953,131604.0
2015-09-23 10:40:00,33.6,33.63,33.52,33.55,122134.0,32.0953,32.124,32.0189,32.0476,122134.0
2015-09-23 10:45:00,33.54,33.67,33.54,33.62,45892.0,32.038,32.1622,32.038,32.1144,45892.0
2015-09-23 10:50:00,33.64,33.79,33.64,33.74,79600.0,32.1335,32.2768,32.1335,32.2291,79600.0
2015-09-23 10:55:00,33.73,33.73,33.58,33.62,75024.0,32.2195,32.2195,32.0762,32.1144,75024.0
2015-09-23 11:00:00,33.63,33.66,33.56,33.64,29784.0,32.124,32.1526,32.0571,32.1335,29784.0
2015-09-23 11:05:00,33.61,33.62,33.53,33.59,37888.0,32.1049,32.1144,32.0285,32.0858,37888.0
2015-09-23 11:10:00,33.56,33.58,33.37,33.4,97120.0,32.0571,32.0762,31.8756,31.9043,97120.0
2015-09-23 11:15:00,33.38,33.38,33.26,33.31,111028.0,31.8852,31.8852,31.7706,31.8183,111028.0
2015-09-23 11:20:00,33.28,33.29,33.08,33.17,121592.0,31.7897,31.7992,31.5986,31.6846,121592.0
2015-09-23 11:25:00,33.16,33.18,33.08,33.13,62256.0,31.675,31.6941,31.5986,31.6464,62256.0
2015-09-23 11:30:00,33.15,33.15,32.96,32.97,191424.0,31.6655,31.6655,31.484,31.4935,191424.0
2015-09-23 11:35:00,32.98,33.1,32.96,33.09,84326.0,31.5031,31.6177,31.484,31.6082,84326.0
2015-09-23 11:40:00,33.09,33.1,32.87,32.88,149380.0,31.6082,31.6177,31.398,31.4076,149380.0
2015-09-23 11:45:00,32.87,32.95,32.84,32.94,105152.0,31.398,31.4744,31.3694,31.4649,105152.0
2015-09-23 11:50:00,32.93,32.97,32.74,32.77,95034.0,31.4553,31.4935,31.2738,31.3025,95034.0
2015-09-23 11:55:00,32.77,32.88,32.75,32.88,69998.0,31.3025,31.4076,31.2834,31.4076,69998.0
2015-09-23 12:00:00,32.9,32.91,32.67,32.71,100514.0,31.4267,31.4362,31.207,31.2452,100514.0
2015-09-23 12:05:00,32.69,32.73,32.62,32.72,75122.0,31.2261,31.2643,31.1592,31.2547,75122.0
2015-09-23 12:10:00,32.71,32.77,32.67,32.77,108240.0,31.2452,31.3025,31.207,31.3025,108240.0
2015-09-23 12:15:00,32.77,32.84,32.73,32.84,70616.0,31.3025,31.3694,31.2643,31.3694,70616.0
2015-09-23 12:20:00,32.82,32.83,32.7,32.74,98564.0,31.3503,31.3598,31.2356,31.2738,98564.0
2015-09-23 12:25:00,32.73,32.85,32.73,32.84,62780.0,31.2643,31.3789,31.2643,31.3694,62780.0
2015-09-23 12:30:00,32.85,32.88,32.77,32.87,89992.0,31.3789,31.4076,31.3025,31.398,89992.0
2015-09-23 12:35:00,32.88,32.88,32.77,32.8,48380.0,31.4076,31.4076,31.3025,31.3312,48380.0
2015-09-23 12:40:00,32.79,32.89,32.79,32.88,26232.0,31.3216,31.4171,31.3216,31.4076,26232.0
2015-09-23 12:45:00,32.88,32.89,32.83,32.83,29000.0,31.4076,31.4171,31.3598,31.3598,29000.0
2015-09-23 12:50:00,32.84,33.01,32.83,32.98,89588.0,31.3694,31.5318,31.3598,31.5031,89588.0
2015-09-23 12:55:00,32.99,32.99,32.94,32.98,39420.0,31.5126,31.5126,31.4649,31.5031,39420.0
2015-09-23 13:00:00,32.98,33.03,32.95,32.98,39956.0,31.5031,31.5509,31.4744,31.5031,39956.0
2015-09-23 13:05:00,32.97,33.13,32.96,33.07,62146.0,31.4935,31.6464,31.484,31.5891,62146.0
2015-09-23 13:10:00,33.08,33.08,32.98,33.02,47740.0,31.5986,31.5986,31.5031,31.5413,47740.0
2015-09-23 13:15:00,33.03,33.05,32.98,33.0,41708.0,31.5509,31.57,31.5031,31.5222,41708.0
2015-09-23 13:20:00,33.01,33.02,32.89,32.89,43634.0,31.5318,31.5413,31.4171,31.4171,43634.0
2015-09-23 13:25:00,32.89,32.89,32.78,32.81,59750.0,31.4171,31.4171,31.3121,31.3407,59750.0
2015-09-23 13:30:00,32.82,32.93,32.81,32.93,71104.0,31.3503,31.4553,31.3407,31.4553,71104.0
2015-09-23 13:35:00,32.92,32.95,32.88,32.91,54320.0,31.4458,31.4744,31.4076,31.4362,54320.0
2015-09-23 13:40:00,32.91,33.15,32.9,33.12,76388.0,31.4362,31.6655,31.4267,31.6368,76388.0
2015-09-23 13:45:00,33.15,33.2,33.14,33.16,85022.0,31.6655,31.7132,31.6559,31.675,85022.0
2015-09-23 13:50:00,33.15,33.15,33.04,33.04,57932.0,31.6655,31.6655,31.5604,31.5604,57932.0
2015-09-23 13:55:00,33.02,33.11,33.02,33.07,32402.0,31.5413,31.6273,31.5413,31.5891,32402.0
2015-09-23 14:00:00,33.07,33.17,33.04,33.15,63540.0,31.5891,31.6846,31.5604,31.6655,63540.0
2015-09-23 14:05:00,33.16,33.33,33.16,33.24,149754.0,31.675,31.8374,31.675,31.7515,149754.0
2015-09-23 14:10:00,33.24,33.33,33.23,33.23,75862.0,31.7515,31.8374,31.7419,31.7419,75862.0
2015-09-23 14:15:00,33.24,33.24,33.13,33.13,41944.0,31.7515,31.7515,31.6464,31.6464,41944.0
2015-09-23 14:20:00,33.14,33.14,33.02,33.06,33936.0,31.6559,31.6559,31.5413,31.5795,33936.0
2015-09-23 14:25:00,33.08,33.1,33.02,33.02,51394.0,31.5986,31.6177,31.5413,31.5413,51394.0
2015-09-23 14:30:00,33.0,33.12,32.98,33.06,59508.0,31.5222,31.6368,31.5031,31.5795,59508.0
2015-09-23 14:35:00,33.06,33.06,32.82,32.85,99330.0,31.5795,31.5795,31.3503,31.3789,99330.0
2015-09-23 14:40:00,32.84,32.84,32.73,32.82,130208.0,31.3694,31.3694,31.2643,31.3503,130208.0
2015-09-23 14:45:00,32.8,32.84,32.73,32.84,75166.0,31.3312,31.3694,31.2643,31.3694,75166.0
2015-09-23 14:50:00,32.85,32.86,32.69,32.75,62748.0,31.3789,31.3885,31.2261,31.2834,62748.0
2015-09-23 14:55:00,32.72,32.83,32.71,32.8,41652.0,31.2547,31.3598,31.2452,31.3312,41652.0
2015-09-23 15:00:00,32.79,32.92,32.72,32.87,60406.0,31.3216,31.4458,31.2547,31.398,60406.0
2015-09-23 15:05:00,32.85,32.91,32.81,32.88,57072.0,31.3789,31.4362,31.3407,31.4076,57072.0
2015-09-23 15:10:00,32.9,32.91,32.8,32.82,72130.0,31.4267,31.4362,31.3312,31.3503,72130.0
2015-09-23 15:15:00,32.82,32.92,32.75,32.87,52540.0,31.3503,31.4458,31.2834,31.398,52540.0
2015-09-23 15:20:00,32.91,32.95,32.84,32.89,79110.0,31.4362,31.4744,31.3694,31.4171,79110.0
2015-09-23 15:25:00,32.88,32.95,32.84,32.93,79110.0,31.4076,31.4744,31.3694,31.4553,79110.0
2015-09-23 15:30:00,32.94,32.98,32.77,32.9,130260.0,31.4649,31.5031,31.3025,31.4267,130260.0
2015-09-23 15:35:00,32.9,32.94,32.84,32.92,50536.0,31.4267,31.4649,31.3694,31.4458,50536.0
2015-09-23 15:40:00,32.92,33.02,32.92,32.95,109414.0,31.4458,31.5413,31.4458,31.4744,109414.0
2015-09-23 15:45:00,32.93,33.06,32.91,33.06,124196.0,31.4553,31.5795,31.4362,31.5795,124196.0
2015-09-23 15:50:00,33.05,33.1,32.99,33.01,110478.0,31.57,31.6177,31.5126,31.5318,110478.0
2015-09-23 15:55:00,33.0,33.05,32.94,32.97,184748.0,31.5222,31.57,31.4649,31.4935,184748.0
2015-09-24 09:30:00,32.35,32.52,32.32,32.42,185632.0,30.9013,31.0637,30.8727,30.9682,185632.0
2015-09-24 09:35:00,32.43,32.43,32.13,32.17,203954.0,30.9777,30.9777,30.6912,30.7294,203954.0
2015-09-24 09:40:00,32.17,32.17,31.98,32.02,359486.0,30.7294,30.7294,30.5479,30.5861,359486.0
2015-09-24 09:45:00,32.03,32.03,31.88,31.94,260208.0,30.5956,30.5956,30.4524,30.5097,260208.0
2015-09-24 09:50:00,31.93,32.13,31.85,32.05,454830.0,30.5001,30.6912,30.4237,30.6147,454830.0
2015-09-24 09:55:00,32.04,32.14,31.97,32.1,134204.0,30.6052,30.7007,30.5383,30.6625,134204.0
2015-09-24 10:00:00,32.08,32.25,32.05,32.13,170020.0,30.6434,30.8058,30.6147,30.6912,170020.0
2015-09-24 10:05:00,32.13,32.21,32.04,32.13,87082.0,30.6912,30.7676,30.6052,30.6912,87082.0
2015-09-24 10:10:00,32.15,32.23,32.09,32.13,160990.0,30.7103,30.7867,30.653,30.6912,160990.0
2015-09-24 10:15:00,32.12,32.16,32.02,32.16,88704.0,30.6816,30.7198,30.5861,30.7198,88704.0
2015-09-24 10:20:00,32.16,32.18,31.88,32.0,174276.0,30.7198,30.7389,30.4524,30.567,174276.0
2015-09-24 10:25:00,32.01,32.01,31.79,31.8,148536.0,30.5765,30.5765,30.3664,30.3759,148536.0
2015-09-24 10:30:00,31.8,32.04,31.77,31.92,123452.0,30.3759,30.6052,30.3473,30.4906,123452.0
2015-09-24 10:35:00,31.9,31.9,31.75,31.88,127542.0,30.4715,30.4715,30.3282,30.4524,127542.0
2015-09-24 10:40:00,31.83,31.86,31.73,31.81,185826.0,30.4046,30.4333,30.3091,30.3855,185826.0
2015-09-24 10:45:00,31.8,31.98,31.73,31.93,348828.0,30.3759,30.5479,30.3091,30.5001,348828.0
2015-09-24 10:50:00,31.91,31.96,31.74,31.79,61270.0,30.481,30.5288,30.3186,30.3664,61270.0
2015-09-24 10:55:00,31.81,31.83,31.74,31.77,47344.0,30.3855,30.4046,30.3186,30.3473,47344.0
2015-09-24 11:00:00,31.76,31.78,31.61,31.63,265960.0,30.3377,30.3568,30.1944,30.2136,265960.0
2015-09-24 11:05:00,31.65,31.78,31.6,31.78,162098.0,30.2327,30.3568,30.1849,30.3568,162098.0
2015-09-24 11:10:00,31.78,31.8,31.67,31.69,98980.0,30.3568,30.3759,30.2518,30.2709,98980.0
2015-09-24 11:15:00,31.69,31.89,31.69,31.86,174362.0,30.2709,30.4619,30.2709,30.4333,174362.0
2015-09-24 11:20:00,31.84,31.92,31.79,31.86,75872.0,30.4141,30.4906,30.3664,30.4333,75872.0
2015-09-24 11:25:00,31.81,31.82,31.61,31.65,97674.0,30.3855,30.395,30.1944,30.2327,97674.0
2015-09-24 11:30:00,31.64,31.89,31.61,31.79,98288.0,30.2231,30.4619,30.1944,30.3664,98288.0
2015-09-24 11:35:00,31.81,31.86,31.71,31.85,123192.0,30.3855,30.4333,30.29,30.4237,123192.0
2015-09-24 11:40:00,31.82,31.91,31.75,31.89,80504.0,30.395,30.481,30.3282,30.4619,80504.0
2015-09-24 11:45:00,31.91,31.92,31.74,31.75,78030.0,30.481,30.4906,30.3186,30.3282,78030.0
2015-09-24 11:50:00,31.75,31.81,31.72,31.75,34070.0,30.3282,30.3855,30.2995,30.3282,34070.0
2015-09-24 11:55:00,31.75,31.96,31.75,31.91,151610.0,30.3282,30.5288,30.3282,30.481,151610.0
2015-09-24 12:00:00,31.91,31.99,31.88,31.99,61092.0,30.481,30.5574,30.4524,30.5574,61092.0
2015-09-24 12:05:00,31.98,31.99,31.8,31.85,47496.0,30.5479,30.5574,30.3759,30.4237,47496.0
2015-09-24 12:10:00,31.86,31.9,31.82,31.84,23430.0,30.4333,30.4715,30.395,30.4141,23430.0
2015-09-24 12:15:00,31.83,31.92,31.8,31.9,26842.0,30.4046,30.4906,30.3759,30.4715,26842.0
2015-09-24 12:20:00,31.89,32.02,31.89,31.95,63340.0,30.4619,30.5861,30.4619,30.5192,63340.0
2015-09-24 12:25:00,31.96,32.05,31.91,32.04,124120.0,30.5288,30.6147,30.481,30.6052,124120.0
2015-09-24 12:30:00,32.05,32.35,32.04,32.29,679554.0,30.6147,30.9013,30.6052,30.844,679554.0
2015-09-24 12:35:00,32.28,32.29,32.18,32.21,78726.0,30.8344,30.844,30.7389,30.7676,78726.0
2015-09-24 12:40:00,32.26,32.31,32.16,32.17,118800.0,30.8153,30.8631,30.7198,30.7294,118800.0
2015-09-24 12:45:00,32.17,32.2,32.11,32.17,70260.0,30.7294,30.758,30.6721,30.7294,70260.0
2015-09-24 12:50:00,32.16,32.21,32.05,32.09,74876.0,30.7198,30.7676,30.6147,30.653,74876.0
2015-09-24 12:55:00,32.09,32.13,31.97,31.99,97228.0,30.653,30.6912,30.5383,30.5574,97228.0
2015-09-24 13:00:00,31.98,32.06,31.91,31.95,98258.0,30.5479,30.6243,30.481,30.5192,98258.0
2015-09-24 13:05:00,31.96,32.04,31.9,32.04,118986.0,30.5288,30.6052,30.4715,30.6052,118986.0
2015-09-24 13:10:00,32.0,32.13,31.97,32.08,62902.0,30.567,30.6912,30.5383,30.6434,62902.0
2015-09-24 13:15:00,32.09,32.1,31.89,31.91,79698.0,30.653,30.6625,30.4619,30.481,79698.0
2015-09-24 13:20:00,31.91,31.96,31.86,31.9,43618.0,30.481,30.5288,30.4333,30.4715,43618.0
2015-09-24 13:25:00,31.92,31.92,31.77,31.88,49488.0,30.4906,30.4906,30.3473,30.4524,49488.0
2015-09-24 13:30:00,31.92,31.98,31.83,31.98,46994.0,30.4906,30.5479,30.4046,30.5479,46994.0
2015-09-24 13:35:00,31.98,31.98,31.88,31.9,48180.0,30.5479,30.5479,30.4524,30.4715,48180.0
2015-09-24 13:40:00,31.91,32.01,31.88,31.98,71110.0,30.481,30.5765,30.4524,30.5479,71110.0
2015-09-24 13:45:00,31.94,32.11,31.93,32.1,47738.0,30.5097,30.6721,30.5001,30.6625,47738.0
2015-09-24 13:50:00,32.1,32.15,32.06,32.06,113542.0,30.6625,30.7103,30.6243,30.6243,113542.0
2015-09-24 13:55:00,32.08,32.09,31.97,31.99,29394.0,30.6434,30.653,30.5383,30.5574,29394.0
2015-09-24 14:00:00,32.0,32.0,31.89,31.92,43204.0,30.567,30.567,30.4619,30.4906,43204.0
2015-09-24 14:05:00,31.9,32.02,31.9,31.97,51054.0,30.4715,30.5861,30.4715,30.5383,51054.0
2015-09-24 14:10:00,31.99,32.06,31.96,31.98,103786.0,30.5574,30.6243,30.5288,30.5479,103786.0
2015-09-24 14:15:00,32.0,32.13,32.0,32.09,73680.0,30.567,30.6912,30.567,30.653,73680.0
2015-09-24 14:20:00,32.12,32.3,32.08,32.21,176370.0,30.6816,30.8535,30.6434,30.7676,176370.0
2015-09-24 14:25:00,32.23,32.31,32.17,32.19,97776.0,30.7867,30.8631,30.7294,30.7485,97776.0
2015-09-24 14:30:00,32.21,32.23,32.1,32.14,44988.0,30.7676,30.7867,30.6625,30.7007,44988.0
2015-09-24 14:35:00,32.13,32.26,32.13,32.26,59400.0,30.6912,30.8153,30.6912,30.8153,59400.0
2015-09-24 14:40:00,32.27,32.37,32.1,32.31,152052.0,30.8249,30.9204,30.6625,30.8631,152052.0
2015-09-24 14:45:00,32.34,32.76,32.31,32.74,335216.0,30.8918,31.2929,30.8631,31.2738,335216.0
2015-09-24 14:50:00,32.74,32.81,32.62,32.7,187520.0,31.2738,31.3407,31.1592,31.2356,187520.0
2015-09-24 14:55:00,32.73,32.85,32.6,32.63,141512.0,31.2643,31.3789,31.1401,31.1688,141512.0
2015-09-24 15:00:00,32.63,32.77,32.55,32.57,156410.0,31.1688,31.3025,31.0924,31.1115,156410.0
2015-09-24 15:05:00,32.58,32.63,32.37,32.43,174636.0,31.121,31.1688,30.9204,30.9777,174636.0
2015-09-24 15:10:00,32.43,32.71,32.35,32.66,239716.0,30.9777,31.2452,30.9013,31.1974,239716.0
2015-09-24 15:15:00,32.65,32.83,32.62,32.79,181354.0,31.1879,31.3598,31.1592,31.3216,181354.0
2015-09-24 15:20:00,32.81,32.93,32.74,32.76,201940.0,31.3407,31.4553,31.2738,31.2929,201940.0
2015-09-24 15:25:00,32.77,32.88,32.71,32.77,158456.0,31.3025,31.4076,31.2452,31.3025,158456.0
2015-09-24 15:30:00,32.78,32.87,32.73,32.74,89710.0,31.3121,31.398,31.2643,31.2738,89710.0
2015-09-24 15:35:00,32.75,32.75,32.54,32.63,189576.0,31.2834,31.2834,31.0828,31.1688,189576.0
2015-09-24 15:40:00,32.63,32.8,32.62,32.71,218610.0,31.1688,31.3312,31.1592,31.2452,218610.0
2015-09-24 15:45:00,32.71,32.74,32.62,32.67,154190.0,31.2452,31.2738,31.1592,31.207,154190.0
2015-09-24 15:50:00,32.67,32.68,32.51,32.6,186584.0,31.207,31.2165,31.0541,31.1401,186584.0
2015-09-24 15:55:00,32.6,32.81,32.59,32.74,297754.0,31.1401,31.3407,31.1306,31.2738,297754.0
2015-09-25 09:30:00,33.55,33.63,33.2,33.21,365740.0,32.0476,32.124,31.7132,31.7228,365740.0
2015-09-25 09:35:00,33.2,33.24,33.0,33.11,250332.0,31.7132,31.7515,31.5222,31.6273,250332.0
2015-09-25 09:40:00,33.07,33.19,32.9,33.02,141538.0,31.5891,31.7037,31.4267,31.5413,141538.0
2015-09-25 09:45:00,33.03,33.27,32.99,33.25,127300.0,31.5509,31.7801,31.5126,31.761,127300.0
2015-09-25 09:50:00,33.26,33.35,33.16,33.16,171012.0,31.7706,31.8565,31.675,31.675,171012.0
2015-09-25 09:55:00,33.18,33.3,33.1,33.12,87446.0,31.6941,31.8088,31.6177,31.6368,87446.0
2015-09-25 10:00:00,33.13,33.22,32.99,33.02,105930.0,31.6464,31.7323,31.5126,31.5413,105930.0
2015-09-25 10:05:00,33.0,33.03,32.82,32.95,214864.0,31.5222,31.5509,31.3503,31.4744,214864.0
2015-09-25 10:10:00,32.93,32.97,32.76,32.94,117474.0,31.4553,31.4935,31.2929,31.4649,117474.0
2015-09-25 10:15:00,32.93,32.98,32.81,32.81,62092.0,31.4553,31.5031,31.3407,31.3407,62092.0
2015-09-25 10:20:00,32.85,32.93,32.63,32.63,212356.0,31.3789,31.4553,31.1688,31.1688,212356.0
2015-09-25 10:25:00,32.64,32.74,32.58,32.62,93610.0,31.1783,31.2738,31.121,31.1592,93610.0
2015-09-25 10:30:00,32.61,32.74,32.52,32.63,106132.0,31.1497,31.2738,31.0637,31.1688,106132.0
2015-09-25 10:35:00,32.62,32.85,32.57,32.82,173782.0,31.1592,31.3789,31.1115,31.3503,173782.0
2015-09-25 10:40:00,32.82,32.85,32.74,32.8,88508.0,31.3503,31.3789,31.2738,31.3312,88508.0
2015-09-25 10:45:00,32.82,32.89,32.77,32.83,139648.0,31.3503,31.4171,31.3025,31.3598,139648.0
2015-09-25 10:50:00,32.86,32.99,32.86,32.98,140810.0,31.3885,31.5126,31.3885,31.5031,140810.0
2015-09-25 10:55:00,32.98,33.19,32.98,33.19,258036.0,31.5031,31.7037,31.5031,31.7037,258036.0
2015-09-25 11:00:00,33.19,33.19,33.06,33.07,152968.0,31.7037,31.7037,31.5795,31.5891,152968.0
2015-09-25 11:05:00,33.07,33.1,33.0,33.05,79508.0,31.5891,31.6177,31.5222,31.57,79508.0
2015-09-25 11:10:00,33.02,33.13,33.0,33.12,116458.0,31.5413,31.6464,31.5222,31.6368,116458.0
2015-09-25 11:15:00,33.11,33.14,32.92,32.92,64180.0,31.6273,31.6559,31.4458,31.4458,64180.0
2015-09-25 11:20:00,32.92,33.0,32.87,32.99,53280.0,31.4458,31.5222,31.398,31.5126,53280.0
2015-09-25 11:25:00,32.99,33.07,32.95,32.95,69964.0,31.5126,31.5891,31.4744,31.4744,69964.0
2015-09-25 11:30:00,32.97,32.99,32.83,32.83,65268.0,31.4935,31.5126,31.3598,31.3598,65268.0
2015-09-25 11:35:00,32.83,32.87,32.7,32.7,78778.0,31.3598,31.398,31.2356,31.2356,78778.0
2015-09-25 11:40:00,32.7,32.77,32.68,32.73,71492.0,31.2356,31.3025,31.2165,31.2643,71492.0
2015-09-25 11:45:00,32.74,32.82,32.72,32.73,78454.0,31.2738,31.3503,31.2547,31.2643,78454.0
2015-09-25 11:50:00,32.73,32.79,32.69,32.71,32722.0,31.2643,31.3216,31.2261,31.2452,32722.0
2015-09-25 11:55:00,32.71,32.79,32.64,32.76,110286.0,31.2452,31.3216,31.1783,31.2929,110286.0
2015-09-25 12:00:00,32.76,32.76,32.6,32.63,91664.0,31.2929,31.2929,31.1401,31.1688,91664.0
2015-09-25 12:05:00,32.62,32.66,32.54,32.58,64636.0,31.1592,31.1974,31.0828,31.121,64636.0
2015-09-25 12:10:00,32.55,32.65,32.54,32.57,91366.0,31.0924,31.1879,31.0828,31.1115,91366.0
2015-09-25 12:15:00,32.6,32.6,32.35,32.43,180438.0,31.1401,31.1401,30.9013,30.9777,180438.0
2015-09-25 12:20:00,32.43,32.45,32.31,32.43,111254.0,30.9777,30.9968,30.8631,30.9777,111254.0
2015-09-25 12:25:00,32.42,32.46,32.37,32.4,59876.0,30.9682,31.0064,30.9204,30.9491,59876.0
2015-09-25 12:30:00,32.43,32.48,32.39,32.45,50746.0,30.9777,31.0255,30.9395,30.9968,50746.0
2015-09-25 12:35:00,32.45,32.47,32.4,32.42,23984.0,30.9968,31.0159,30.9491,30.9682,23984.0
2015-09-25 12:40:00,32.4,32.54,32.4,32.54,52308.0,30.9491,31.0828,30.9491,31.0828,52308.0
2015-09-25 12:45:00,32.52,32.58,32.44,32.44,73882.0,31.0637,31.121,30.9873,30.9873,73882.0
2015-09-25 12:50:00,32.45,32.56,32.44,32.56,46816.0,30.9968,31.1019,30.9873,31.1019,46816.0
2015-09-25 12:55:00,32.56,32.56,32.49,32.53,92298.0,31.1019,31.1019,31.035,31.0732,92298.0
2015-09-25 13:00:00,32.55,32.68,32.55,32.66,74608.0,31.0924,31.2165,31.0924,31.1974,74608.0
2015-09-25 13:05:00,32.66,32.73,32.57,32.69,110078.0,31.1974,31.2643,31.1115,31.2261,110078.0
2015-09-25 13:10:00,32.69,32.71,32.64,32.71,34070.0,31.2261,31.2452,31.1783,31.2452,34070.0
2015-09-25 13:15:00,32.71,32.74,32.61,32.62,73070.0,31.2452,31.2738,31.1497,31.1592,73070.0
2015-09-25 13:20:00,32.62,32.62,32.44,32.44,132136.0,31.1592,31.1592,30.9873,30.9873,132136.0
2015-09-25 13:25:00,32.46,32.48,32.43,32.44,58410.0,31.0064,31.0255,30.9777,30.9873,58410.0
2015-09-25 13:30:00,32.44,32.46,32.37,32.43,74074.0,30.9873,31.0064,30.9204,30.9777,74074.0
2015-09-25 13:35:00,32.42,32.46,32.31,32.46,73126.0,30.9682,31.0064,30.8631,31.0064,73126.0
2015-09-25 13:40:00,32.46,32.51,32.44,32.48,33310.0,31.0064,31.0541,30.9873,31.0255,33310.0
2015-09-25 13:45:00,32.5,32.55,32.4,32.54,54516.0,31.0446,31.0924,30.9491,31.0828,54516.0
2015-09-25 13:50:00,32.52,32.62,32.52,32.58,53278.0,31.0637,31.1592,31.0637,31.121,53278.0
2015-09-25 13:55:00,32.6,32.66,32.59,32.6,58408.0,31.1401,31.1974,31.1306,31.1401,58408.0
2015-09-25 14:00:00,32.61,32.71,32.58,32.59,60298.0,31.1497,31.2452,31.121,31.1306,60298.0
2015-09-25 14:05:00,32.59,32.65,32.52,32.52,38628.0,31.1306,31.1879,31.0637,31.0637,38628.0
2015-09-25 14:10:00,32.52,32.54,32.26,32.27,143136.0,31.0637,31.0828,30.8153,30.8249,143136.0
2015-09-25 14:15:00,32.28,32.31,32.03,32.08,188884.0,30.8344,30.8631,30.5956,30.6434,188884.0
2015-09-25 14:20:00,32.06,32.1,31.88,31.96,186790.0,30.6243,30.6625,30.4524,30.5288,186790.0
2015-09-25 14:25:00,31.97,32.0,31.73,31.83,149818.0,30.5383,30.567,30.3091,30.4046,149818.0
2015-09-25 14:30:00,31.81,31.88,31.68,31.83,133146.0,30.3855,30.4524,30.2613,30.4046,133146.0
2015-09-25 14:35:00,31.82,31.95,31.78,31.78,106892.0,30.395,30.5192,30.3568,30.3568,106892.0
2015-09-25 14:40:00,31.77,31.83,31.49,31.5,245716.0,30.3473,30.4046,30.0798,30.0894,245716.0
2015-09-25 14:45:00,31.48,31.59,31.33,31.34,213696.0,30.0703,30.1753,29.927,29.9365,213696.0
2015-09-25 14:50:00,31.41,31.56,31.28,31.55,290248.0,30.0034,30.1467,29.8792,30.1371,290248.0
2015-09-25 14:55:00,31.55,31.72,31.48,31.71,120650.0,30.1371,30.2995,30.0703,30.29,120650.0
2015-09-25 15:00:00,31.72,31.73,31.48,31.49,193680.0,30.2995,30.3091,30.0703,30.0798,193680.0
2015-09-25 15:05:00,31.48,31.52,31.2,31.2,233572.0,30.0703,30.1085,29.8028,29.8028,233572.0
2015-09-25 15:10:00,31.19,31.28,31.07,31.09,348062.0,29.7933,29.8792,29.6786,29.6977,348062.0
2015-09-25 15:15:00,31.13,31.3,31.11,31.23,180848.0,29.7359,29.8983,29.7168,29.8315,180848.0
2015-09-25 15:20:00,31.21,31.38,31.16,31.36,100966.0,29.8124,29.9747,29.7646,29.9556,100966.0
2015-09-25 15:25:00,31.36,31.52,31.32,31.4,225036.0,29.9556,30.1085,29.9174,29.9939,225036.0
2015-09-25 15:30:00,31.39,31.57,31.34,31.56,124454.0,29.9843,30.1562,29.9365,30.1467,124454.0
2015-09-25 15:35:00,31.57,31.61,31.37,31.42,146140.0,30.1562,30.1944,29.9652,30.013,146140.0
2015-09-25 15:40:00,31.42,31.54,31.36,31.54,91316.0,30.013,30.1276,29.9556,30.1276,91316.0
2015-09-25 15:45:00,31.53,31.59,31.42,31.56,143062.0,30.118,30.1753,30.013,30.1467,143062.0
2015-09-25 15:50:00,31.55,31.56,31.39,31.5,277038.0,30.1371,30.1467,29.9843,30.0894,277038.0
2015-09-25 15:55:00,31.5,31.57,31.41,31.43,300760.0,30.0894,30.1562,30.0034,30.0225,300760.0
2015-09-28 09:30:00,31.17,31.25,30.78,30.83,328836.0,29.7742,29.8506,29.4016,29.4494,328836.0
2015-09-28 09:35:00,30.86,30.93,30.74,30.85,269150.0,29.478,29.5449,29.3634,29.4685,269150.0
2015-09-28 09:40:00,30.89,31.03,30.84,30.95,173910.0,29.5067,29.6404,29.4589,29.564,173910.0
2015-09-28 09:45:00,30.93,31.0,30.56,30.59,300618.0,29.5449,29.6118,29.1915,29.2201,300618.0
2015-09-28 09:50:00,30.61,30.64,30.3,30.31,391872.0,29.2392,29.2679,28.9431,28.9527,391872.0
2015-09-28 09:55:00,30.31,30.43,30.25,30.28,242776.0,28.9527,29.0673,28.8954,28.924,242776.0
2015-09-28 10:00:00,30.3,30.38,30.15,30.17,261914.0,28.9431,29.0195,28.7998,28.8189,261914.0
2015-09-28 10:05:00,30.16,30.19,30.04,30.09,572528.0,28.8094,28.838,28.6948,28.7425,572528.0
2015-09-28 10:10:00,30.09,30.14,30.0,30.05,634444.0,28.7425,28.7903,28.6565,28.7043,634444.0
2015-09-28 10:15:00,30.05,30.09,29.97,29.98,187984.0,28.7043,28.7425,28.6279,28.6374,187984.0
2015-09-28 10:20:00,29.97,30.14,29.86,30.11,398956.0,28.6279,28.7903,28.5228,28.7616,398956.0
2015-09-28 10:25:00,30.09,30.19,30.02,30.18,211020.0,28.7425,28.838,28.6757,28.8285,211020.0
2015-09-28 10:30:00,30.17,30.17,29.79,29.88,311056.0,28.8189,28.8189,28.456,28.5419,311056.0
2015-09-28 10:35:00,29.85,29.98,29.81,29.89,286202.0,28.5133,28.6374,28.4751,28.5515,286202.0
2015-09-28 10:40:00,29.86,30.0,29.8,29.95,178752.0,28.5228,28.6565,28.4655,28.6088,178752.0
2015-09-28 10:45:00,29.97,30.0,29.7,29.81,590432.0,28.6279,28.6565,28.37,28.4751,590432.0
2015-09-28 10:50:00,29.82,29.88,29.68,29.86,114060.0,28.4846,28.5419,28.3509,28.5228,114060.0
2015-09-28 10:55:00,29.85,30.05,29.83,30.05,174990.0,28.5133,28.7043,28.4942,28.7043,174990.0
2015-09-28 11:00:00,30.06,30.26,30.04,30.18,301234.0,28.7139,28.9049,28.6948,28.8285,301234.0
2015-09-28 11:05:00,30.15,30.28,30.11,30.11,155610.0,28.7998,28.924,28.7616,28.7616,155610.0
2015-09-28 11:10:00,30.12,30.15,30.0,30.06,135154.0,28.7712,28.7998,28.6565,28.7139,135154.0
2015-09-28 11:15:00,30.04,30.12,29.91,29.92,167016.0,28.6948,28.7712,28.5706,28.5801,167016.0
2015-09-28 11:20:00,29.92,30.03,29.9,29.94,148622.0,28.5801,28.6852,28.561,28.5992,148622.0
2015-09-28 11:25:00,29.9,29.9,29.66,29.75,206272.0,28.561,28.561,28.3318,28.4177,206272.0
2015-09-28 11:30:00,29.73,29.85,29.67,29.68,183592.0,28.3986,28.5133,28.3413,28.3509,183592.0
2015-09-28 11:35:00,29.69,29.84,29.68,29.82,172758.0,28.3604,28.5037,28.3509,28.4846,172758.0
2015-09-28 11:40:00,29.82,29.88,29.74,29.78,93874.0,28.4846,28.5419,28.4082,28.4464,93874.0
2015-09-28 11:45:00,29.79,29.83,29.7,29.77,103436.0,28.456,28.4942,28.37,28.4368,103436.0
2015-09-28 11:50:00,29.75,29.84,29.68,29.84,205138.0,28.4177,28.5037,28.3509,28.5037,205138.0
2015-09-28 11:55:00,29.83,29.88,29.68,29.68,200444.0,28.4942,28.5419,28.3509,28.3509,200444.0
2015-09-28 12:00:00,29.66,29.68,29.53,29.61,248640.0,28.3318,28.3509,28.2076,28.284,248640.0
2015-09-28 12:05:00,29.63,29.63,29.46,29.5,269192.0,28.3031,28.3031,28.1407,28.1789,269192.0
2015-09-28 12:10:00,29.5,29.6,29.42,29.59,134106.0,28.1789,28.2745,28.1025,28.2649,134106.0
2015-09-28 12:15:00,29.59,29.64,29.52,29.52,140088.0,28.2649,28.3127,28.198,28.198,140088.0
2015-09-28 12:20:00,29.5,29.59,29.44,29.59,92850.0,28.1789,28.2649,28.1216,28.2649,92850.0
2015-09-28 12:25:00,29.59,29.78,29.59,29.68,261608.0,28.2649,28.4464,28.2649,28.3509,261608.0
2015-09-28 12:30:00,29.68,29.71,29.45,29.46,110710.0,28.3509,28.3795,28.1312,28.1407,110710.0
2015-09-28 12:35:00,29.44,29.47,29.35,29.39,197858.0,28.1216,28.1503,28.0357,28.0739,197858.0
2015-09-28 12:40:00,29.4,29.46,29.28,29.28,361972.0,28.0834,28.1407,27.9688,27.9688,361972.0
2015-09-28 12:45:00,29.28,29.31,29.15,29.22,204172.0,27.9688,27.9974,27.8446,27.9115,204172.0
2015-09-28 12:50:00,29.21,29.21,29.04,29.09,245878.0,27.9019,27.9019,27.7395,27.7873,245878.0
2015-09-28 12:55:00,29.07,29.25,29.02,29.09,235434.0,27.7682,27.9401,27.7204,27.7873,235434.0
2015-09-28 13:00:00,29.08,29.24,29.04,29.24,387254.0,27.7777,27.9306,27.7395,27.9306,387254.0
2015-09-28 13:05:00,29.23,29.34,29.19,29.27,235088.0,27.921,28.0261,27.8828,27.9592,235088.0
2015-09-28 13:10:00,29.25,29.26,29.11,29.17,277706.0,27.9401,27.9497,27.8064,27.8637,277706.0
2015-09-28 13:15:00,29.16,29.16,28.93,29.04,397022.0,27.8542,27.8542,27.6345,27.7395,397022.0
2015-09-28 13:20:00,29.03,29.11,28.96,28.97,71322.0,27.73,27.8064,27.6631,27.6727,71322.0
2015-09-28 13:25:00,28.97,28.99,28.8,28.85,240110.0,27.6727,27.6918,27.5103,27.558,240110.0
2015-09-28 13:30:00,28.85,29.07,28.8,29.0,332490.0,27.558,27.7682,27.5103,27.7013,332490.0
2015-09-28 13:35:00,29.02,29.21,28.94,29.2,295352.0,27.7204,27.9019,27.644,27.8924,295352.0
2015-09-28 13:40:00,29.19,29.27,29.01,29.14,210314.0,27.8828,27.9592,27.7109,27.8351,210314.0
2015-09-28 13:45:00,29.17,29.23,29.05,29.09,72192.0,27.8637,27.921,27.7491,27.7873,72192.0
2015-09-28 13:50:00,29.08,29.14,28.97,28.97,139246.0,27.7777,27.8351,27.6727,27.6727,139246.0
2015-09-28 13:55:00,29.0,29.05,28.93,28.98,102114.0,27.7013,27.7491,27.6345,27.6822,102114.0
2015-09-28 14:00:00,28.99,29.02,28.82,28.83,143368.0,27.6918,27.7204,27.5294,27.5389,143368.0
2015-09-28 14:05:00,28.82,28.93,28.71,28.9,281540.0,27.5294,27.6345,27.4243,27.6058,281540.0
2015-09-28 14:10:00,28.87,28.88,28.67,28.72,135352.0,27.5771,27.5867,27.3861,27.4339,135352.0
2015-09-28 14:15:00,28.71,28.71,28.5,28.57,340150.0,27.4243,27.4243,27.2237,27.2906,340150.0
2015-09-28 14:20:00,28.57,28.73,28.53,28.69,214684.0,27.2906,27.4434,27.2524,27.4052,214684.0
2015-09-28 14:25:00,28.68,28.93,28.64,28.92,268890.0,27.3957,27.6345,27.3574,27.6249,268890.0
2015-09-28 14:30:00,28.94,28.95,28.84,28.92,89576.0,27.644,27.6536,27.5485,27.6249,89576.0
2015-09-28 14:35:00,28.92,29.11,28.9,29.11,152924.0,27.6249,27.8064,27.6058,27.8064,152924.0
2015-09-28 14:40:00,29.11,29.13,28.98,29.13,103420.0,27.8064,27.8255,27.6822,27.8255,103420.0
2015-09-28 14:45:00,29.15,29.15,29.02,29.06,110298.0,27.8446,27.8446,27.7204,27.7586,110298.0
2015-09-28 14:50:00,29.04,29.06,28.86,28.96,166260.0,27.7395,27.7586,27.5676,27.6631,166260.0
2015-09-28 14:55:00,28.98,29.0,28.82,28.9,320764.0,27.6822,27.7013,27.5294,27.6058,320764.0
2015-09-28 15:00:00,28.91,28.91,28.75,28.9,309920.0,27.6154,27.6154,27.4625,27.6058,309920.0
2015-09-28 15:05:00,28.93,28.94,28.85,28.88,237352.0,27.6345,27.644,27.558,27.5867,237352.0
2015-09-28 15:10:00,28.87,28.87,28.68,28.77,169576.0,27.5771,27.5771,27.3957,27.4816,169576.0
2015-09-28 15:15:00,28.75,28.94,28.73,28.92,118122.0,27.4625,27.644,27.4434,27.6249,118122.0
2015-09-28 15:20:00,28.93,28.98,28.79,28.81,84868.0,27.6345,27.6822,27.5007,27.5198,84868.0
2015-09-28 15:25:00,28.83,28.88,28.77,28.81,142292.0,27.5389,27.5867,27.4816,27.5198,142292.0
2015-09-28 15:30:00,28.8,28.95,28.79,28.95,143300.0,27.5103,27.6536,27.5007,27.6536,143300.0
2015-09-28 15:35:00,28.96,29.08,28.95,28.99,283504.0,27.6631,27.7777,27.6536,27.6918,283504.0
2015-09-28 15:40:00,29.0,29.17,28.98,29.06,237688.0,27.7013,27.8637,27.6822,27.7586,237688.0
2015-09-28 15:45:00,29.04,29.1,28.97,29.04,137692.0,27.7395,27.7968,27.6727,27.7395,137692.0
2015-09-28 15:50:00,29.04,29.1,28.93,28.98,275300.0,27.7395,27.7968,27.6345,27.6822,275300.0
2015-09-28 15:55:00,28.99,29.0,28.74,28.83,499292.0,27.6918,27.7013,27.453,27.5389,499292.0
2015-09-29 09:30:00,28.81,29.11,28.64,28.75,295650.0,27.5198,27.8064,27.3574,27.4625,295650.0
2015-09-29 09:35:00,28.78,28.81,28.61,28.61,228218.0,27.4912,27.5198,27.3288,27.3288,228218.0
2015-09-29 09:40:00,28.6,28.6,28.27,28.32,353514.0,27.3192,27.3192,27.004,27.0518,353514.0
2015-09-29 09:45:00,28.33,28.4,28.2,28.21,257696.0,27.0613,27.1282,26.9372,26.9467,257696.0
2015-09-29 09:50:00,28.21,28.61,28.2,28.59,311482.0,26.9467,27.3288,26.9372,27.3097,311482.0
2015-09-29 09:55:00,28.61,29.03,28.6,29.0,488792.0,27.3288,27.73,27.3192,27.7013,488792.0
2015-09-29 10:00:00,28.97,29.17,28.86,28.91,301646.0,27.6727,27.8637,27.5676,27.6154,301646.0
2015-09-29 10:05:00,28.92,29.11,28.75,28.79,215916.0,27.6249,27.8064,27.4625,27.5007,215916.0
2015-09-29 10:10:00,28.78,29.06,28.78,29.05,262870.0,27.4912,27.7586,27.4912,27.7491,262870.0
2015-09-29 10:15:00,29.04,29.18,28.97,29.11,353874.0,27.7395,27.8733,27.6727,27.8064,353874.0
2015-09-29 10:20:00,29.11,29.25,29.1,29.16,241136.0,27.8064,27.9401,27.7968,27.8542,241136.0
2015-09-29 10:25:00,29.17,29.41,29.16,29.33,315972.0,27.8637,28.093,27.8542,28.0165,315972.0
2015-09-29 10:30:00,29.36,29.47,29.28,29.35,229490.0,28.0452,28.1503,27.9688,28.0357,229490.0
2015-09-29 10:35:00,29.35,29.41,29.23,29.23,194568.0,28.0357,28.093,27.921,27.921,194568.0
2015-09-29 10:40:00,29.22,29.23,28.96,29.02,192004.0,27.9115,27.921,27.6631,27.7204,192004.0
2015-09-29 10:45:00,29.0,29.11,28.87,28.88,169918.0,27.7013,27.8064,27.5771,27.5867,169918.0
2015-09-29 10:50:00,28.88,28.95,28.8,28.92,106960.0,27.5867,27.6536,27.5103,27.6249,106960.0
2015-09-29 10:55:00,28.92,29.05,28.92,29.0,115084.0,27.6249,27.7491,27.6249,27.7013,115084.0
2015-09-29 11:00:00,28.99,29.1,28.88,29.08,242218.0,27.6918,27.7968,27.5867,27.7777,242218.0
2015-09-29 11:05:00,29.09,29.13,28.93,28.93,100812.0,27.7873,27.8255,27.6345,27.6345,100812.0
2015-09-29 11:10:00,28.93,28.94,28.58,28.6,245862.0,27.6345,27.644,27.3001,27.3192,245862.0
2015-09-29 11:15:00,28.59,28.67,28.52,28.55,113688.0,27.3097,27.3861,27.2428,27.2715,113688.0
2015-09-29 11:20:00,28.54,28.64,28.49,28.61,129924.0,27.2619,27.3574,27.2142,27.3288,129924.0
2015-09-29 11:25:00,28.62,28.87,28.57,28.83,145942.0,27.3383,27.5771,27.2906,27.5389,145942.0
2015-09-29 11:30:00,28.83,28.83,28.57,28.59,115882.0,27.5389,27.5389,27.2906,27.3097,115882.0
2015-09-29 11:35:00,28.6,28.72,28.49,28.72,98716.0,27.3192,27.4339,27.2142,27.4339,98716.0
2015-09-29 11:40:00,28.72,28.82,28.57,28.57,84626.0,27.4339,27.5294,27.2906,27.2906,84626.0
2015-09-29 11:45:00,28.54,28.83,28.54,28.79,121098.0,27.2619,27.5389,27.2619,27.5007,121098.0
2015-09-29 11:50:00,28.82,29.01,28.79,28.95,156450.0,27.5294,27.7109,27.5007,27.6536,156450.0
2015-09-29 11:55:00,28.93,28.95,28.68,28.68,76500.0,27.6345,27.6536,27.3957,27.3957,76500.0
2015-09-29 12:00:00,28.68,28.77,28.61,28.7,53484.0,27.3957,27.4816,27.3288,27.4148,53484.0
2015-09-29 12:05:00,28.7,28.75,28.56,28.61,92460.0,27.4148,27.4625,27.281,27.3288,92460.0
2015-09-29 12:10:00,28.58,28.6,28.45,28.59,167986.0,27.3001,27.3192,27.176,27.3097,167986.0
2015-09-29 12:15:00,28.58,28.74,28.58,28.58,73134.0,27.3001,27.453,27.3001,27.3001,73134.0
2015-09-29 12:20:00,28.58,28.68,28.56,28.66,68168.0,27.3001,27.3957,27.281,27.3766,68168.0
2015-09-29 12:25:00,28.65,28.77,28.64,28.71,97312.0,27.367,27.4816,27.3574,27.4243,97312.0
2015-09-29 12:30:00,28.72,28.75,28.64,28.75,47554.0,27.4339,27.4625,27.3574,27.4625,47554.0
2015-09-29 12:35:00,28.75,28.75,28.6,28.6,128650.0,27.4625,27.4625,27.3192,27.3192,128650.0
2015-09-29 12:40:00,28.58,28.61,28.43,28.61,101872.0,27.3001,27.3288,27.1569,27.3288,101872.0
2015-09-29 12:45:00,28.61,28.64,28.38,28.5,91568.0,27.3288,27.3574,27.1091,27.2237,91568.0
2015-09-29 12:50:00,28.5,28.5,28.4,28.47,104246.0,27.2237,27.2237,27.1282,27.1951,104246.0
2015-09-29 12:55:00,28.47,28.47,28.28,28.28,120488.0,27.1951,27.1951,27.0136,27.0136,120488.0
2015-09-29 13:00:00,28.32,28.46,28.3,28.43,90042.0,27.0518,27.1855,27.0327,27.1569,90042.0
2015-09-29 13:05:00,28.4,28.53,28.4,28.47,57936.0,27.1282,27.2524,27.1282,27.1951,57936.0
2015-09-29 13:10:00,28.48,28.57,28.41,28.52,90256.0,27.2046,27.2906,27.1377,27.2428,90256.0
2015-09-29 13:15:00,28.53,28.64,28.48,28.61,60432.0,27.2524,27.3574,27.2046,27.3288,60432.0
2015-09-29 13:20:00,28.61,28.74,28.59,28.63,109198.0,27.3288,27.453,27.3097,27.3479,109198.0
2015-09-29 13:25:00,28.62,28.72,28.61,28.65,81260.0,27.3383,27.4339,27.3288,27.367,81260.0
2015-09-29 13:30:00,28.67,28.78,28.64,28.65,131152.0,27.3861,27.4912,27.3574,27.367,131152.0
2015-09-29 13:35:00,28.64,28.71,28.59,28.67,98486.0,27.3574,27.4243,27.3097,27.3861,98486.0
2015-09-29 13:40:00,28.67,28.82,28.67,28.81,123874.0,27.3861,27.5294,27.3861,27.5198,123874.0
2015-09-29 13:45:00,28.81,28.84,28.65,28.65,115642.0,27.5198,27.5485,27.367,27.367,115642.0
2015-09-29 13:50:00,28.68,28.68,28.5,28.6,120984.0,27.3957,27.3957,27.2237,27.3192,120984.0
2015-09-29 13:55:00,28.61,28.66,28.59,28.66,44500.0,27.3288,27.3766,27.3097,27.3766,44500.0
2015-09-29 14:00:00,28.67,28.67,28.46,28.5,87152.0,27.3861,27.3861,27.1855,27.2237,87152.0
2015-09-29 14:05:00,28.5,28.53,28.43,28.49,97780.0,27.2237,27.2524,27.1569,27.2142,97780.0
2015-09-29 14:10:00,28.5,28.55,28.45,28.46,79418.0,27.2237,27.2715,27.176,27.1855,79418.0
2015-09-29 14:15:00,28.47,28.47,28.38,28.44,76004.0,27.1951,27.1951,27.1091,27.1664,76004.0
2015-09-29 14:20:00,28.48,28.5,28.4,28.41,74246.0,27.2046,27.2237,27.1282,27.1377,74246.0
2015-09-29 14:25:00,28.41,28.65,28.41,28.58,111834.0,27.1377,27.367,27.1377,27.3001,111834.0
2015-09-29 14:30:00,28.57,28.63,28.45,28.45,80744.0,27.2906,27.3479,27.176,27.176,80744.0
2015-09-29 14:35:00,28.46,28.53,28.38,28.52,63208.0,27.1855,27.2524,27.1091,27.2428,63208.0
2015-09-29 14:40:00,28.5,28.57,28.44,28.45,105044.0,27.2237,27.2906,27.1664,27.176,105044.0
2015-09-29 14:45:00,28.44,28.48,28.3,28.31,90844.0,27.1664,27.2046,27.0327,27.0422,90844.0
2015-09-29 14:50:00,28.32,28.35,28.25,28.29,108720.0,27.0518,27.0804,26.9849,27.0231,108720.0
2015-09-29 14:55:00,28.3,28.39,28.21,28.21,158246.0,27.0327,27.1186,26.9467,26.9467,158246.0
2015-09-29 15:00:00,28.22,28.28,28.03,28.1,263928.0,26.9563,27.0136,26.7748,26.8416,263928.0
2015-09-29 15:05:00,28.1,28.21,28.05,28.1,222742.0,26.8416,26.9467,26.7939,26.8416,222742.0
2015-09-29 15:10:00,28.09,28.2,28.06,28.07,132594.0,26.8321,26.9372,26.8034,26.813,132594.0
2015-09-29 15:15:00,28.08,28.14,27.96,28.0,603368.0,26.8225,26.8798,26.7079,26.7461,603368.0
2015-09-29 15:20:00,27.96,27.97,27.8,27.83,550352.0,26.7079,26.7175,26.5551,26.5837,550352.0
2015-09-29 15:25:00,27.82,27.89,27.78,27.82,268364.0,26.5742,26.641,26.536,26.5742,268364.0
2015-09-29 15:30:00,27.84,28.11,27.84,28.06,190064.0,26.5933,26.8512,26.5933,26.8034,190064.0
2015-09-29 15:35:00,28.06,28.26,28.04,28.15,256676.0,26.8034,26.9945,26.7843,26.8894,256676.0
2015-09-29 15:40:00,28.13,28.14,27.98,28.06,86824.0,26.8703,26.8798,26.727,26.8034,86824.0
2015-09-29 15:45:00,28.03,28.24,27.93,28.24,195706.0,26.7748,26.9754,26.6792,26.9754,195706.0
2015-09-29 15:50:00,28.23,28.32,28.19,28.29,336574.0,26.9658,27.0518,26.9276,27.0231,336574.0
2015-09-29 15:55:00,28.3,28.41,28.23,28.24,356060.0,27.0327,27.1377,26.9658,26.9754,356060.0
2015-09-30 09:30:00,28.98,29.22,28.96,29.21,453716.0,27.6822,27.9115,27.6631,27.9019,453716.0
2015-09-30 09:35:00,29.22,29.38,29.22,29.34,422068.0,27.9115,28.0643,27.9115,28.0261,422068.0
2015-09-30 09:40:00,29.35,29.39,29.14,29.15,399846.0,28.0357,28.0739,27.8351,27.8446,399846.0
2015-09-30 09:45:00,29.15,29.15,28.98,29.14,286456.0,27.8446,27.8446,27.6822,27.8351,286456.0
2015-09-30 09:50:00,29.13,29.25,29.08,29.13,157846.0,27.8255,27.9401,27.7777,27.8255,157846.0
2015-09-30 09:55:00,29.18,29.2,28.86,28.9,258282.0,27.8733,27.8924,27.5676,27.6058,258282.0
2015-09-30 10:00:00,28.9,29.06,28.9,29.03,132382.0,27.6058,27.7586,27.6058,27.73,132382.0
2015-09-30 10:05:00,28.96,29.25,28.92,29.24,182436.0,27.6631,27.9401,27.6249,27.9306,182436.0
2015-09-30 10:10:00,29.24,29.27,29.17,29.27,164406.0,27.9306,27.9592,27.8637,27.9592,164406.0
2015-09-30 10:15:00,29.26,29.3,29.14,29.22,170904.0,27.9497,27.9879,27.8351,27.9115,170904.0
2015-09-30 10:20:00,29.23,29.42,29.23,29.31,840400.0,27.921,28.1025,27.921,27.9974,840400.0
2015-09-30 10:25:00,29.32,29.43,29.31,29.43,127912.0,28.007,28.1121,27.9974,28.1121,127912.0
2015-09-30 10:30:00,29.42,29.43,29.21,29.23,227854.0,28.1025,28.1121,27.9019,27.921,227854.0
2015-09-30 10:35:00,29.24,29.42,29.24,29.38,158706.0,27.9306,28.1025,27.9306,28.0643,158706.0
2015-09-30 10:40:00,29.39,29.42,29.3,29.31,90960.0,28.0739,28.1025,27.9879,27.9974,90960.0
2015-09-30 10:45:00,29.32,29.43,29.27,29.32,188388.0,28.007,28.1121,27.9592,28.007,188388.0
2015-09-30 10:50:00,29.34,29.38,29.24,29.27,82154.0,28.0261,28.0643,27.9306,27.9592,82154.0
2015-09-30 10:55:00,29.25,29.29,29.07,29.07,338642.0,27.9401,27.9783,27.7682,27.7682,338642.0
2015-09-30 11:00:00,29.08,29.11,28.96,29.07,283634.0,27.7777,27.8064,27.6631,27.7682,283634.0
2015-09-30 11:05:00,29.08,29.13,29.04,29.05,70790.0,27.7777,27.8255,27.7395,27.7491,70790.0
2015-09-30 11:10:00,29.05,29.2,29.05,29.15,85058.0,27.7491,27.8924,27.7491,27.8446,85058.0
2015-09-30 11:15:00,29.12,29.16,29.05,29.13,61322.0,27.816,27.8542,27.7491,27.8255,61322.0
2015-09-30 11:20:00,29.12,29.18,29.0,29.02,90130.0,27.816,27.8733,27.7013,27.7204,90130.0
2015-09-30 11:25:00,29.02,29.16,29.02,29.14,89556.0,27.7204,27.8542,27.7204,27.8351,89556.0
2015-09-30 11:30:00,29.15,29.16,29.05,29.16,86584.0,27.8446,27.8542,27.7491,27.8542,86584.0
2015-09-30 11:35:00,29.16,29.18,28.92,28.96,130030.0,27.8542,27.8733,27.6249,27.6631,130030.0
2015-09-30 11:40:00,28.95,28.98,28.74,28.78,281966.0,27.6536,27.6822,27.453,27.4912,281966.0
2015-09-30 11:45:00,28.78,28.89,28.77,28.86,114366.0,27.4912,27.5963,27.4816,27.5676,114366.0
2015-09-30 11:50:00,28.86,28.92,28.81,28.86,79142.0,27.5676,27.6249,27.5198,27.5676,79142.0
2015-09-30 11:55:00,28.84,28.85,28.73,28.84,222376.0,27.5485,27.558,27.4434,27.5485,222376.0
2015-09-30 12:00:00,28.84,28.9,28.8,28.89,77936.0,27.5485,27.6058,27.5103,27.5963,77936.0
2015-09-30 12:05:00,28.83,28.84,28.65,28.67,65984.0,27.5389,27.5485,27.367,27.3861,65984.0
2015-09-30 12:10:00,28.65,28.74,28.62,28.72,47562.0,27.367,27.453,27.3383,27.4339,47562.0
2015-09-30 12:15:00,28.68,28.83,28.66,28.83,44788.0,27.3957,27.5389,27.3766,27.5389,44788.0
2015-09-30 12:20:00,28.82,28.83,28.68,28.75,66384.0,27.5294,27.5389,27.3957,27.4625,66384.0
2015-09-30 12:25:00,28.75,28.85,28.73,28.85,44634.0,27.4625,27.558,27.4434,27.558,44634.0
2015-09-30 12:30:00,28.85,28.89,28.78,28.86,103312.0,27.558,27.5963,27.4912,27.5676,103312.0
2015-09-30 12:35:00,28.85,28.89,28.78,28.8,43548.0,27.558,27.5963,27.4912,27.5103,43548.0
2015-09-30 12:40:00,28.75,28.82,28.72,28.77,33040.0,27.4625,27.5294,27.4339,27.4816,33040.0
2015-09-30 12:45:00,28.8,28.81,28.5,28.55,186616.0,27.5103,27.5198,27.2237,27.2715,186616.0
2015-09-30 12:50:00,28.55,28.68,28.54,28.66,128944.0,27.2715,27.3957,27.2619,27.3766,128944.0
2015-09-30 12:55:00,28.66,28.75,28.65,28.74,59012.0,27.3766,27.4625,27.367,27.453,59012.0
2015-09-30 13:00:00,28.75,28.84,28.74,28.81,87542.0,27.4625,27.5485,27.453,27.5198,87542.0
2015-09-30 13:05:00,28.82,28.84,28.77,28.79,89848.0,27.5294,27.5485,27.4816,27.5007,89848.0
2015-09-30 13:10:00,28.8,28.84,28.77,28.78,61414.0,27.5103,27.5485,27.4816,27.4912,61414.0
2015-09-30 13:15:00,28.8,28.99,28.79,28.99,98982.0,27.5103,27.6918,27.5007,27.6918,98982.0
2015-09-30 13:20:00,28.99,28.99,28.88,28.93,66960.0,27.6918,27.6918,27.5867,27.6345,66960.0
2015-09-30 13:25:00,28.91,28.95,28.86,28.93,61764.0,27.6154,27.6536,27.5676,27.6345,61764.0
2015-09-30 13:30:00,28.92,28.95,28.85,28.85,45926.0,27.6249,27.6536,27.558,27.558,45926.0
2015-09-30 13:35:00,28.86,28.93,28.83,28.9,38012.0,27.5676,27.6345,27.5389,27.6058,38012.0
2015-09-30 13:40:00,28.91,29.17,28.91,29.16,165452.0,27.6154,27.8637,27.6154,27.8542,165452.0
2015-09-30 13:45:00,29.17,29.17,29.06,29.1,271368.0,27.8637,27.8637,27.7586,27.7968,271368.0
2015-09-30 13:50:00,29.11,29.24,29.09,29.21,78704.0,27.8064,27.9306,27.7873,27.9019,78704.0
2015-09-30 13:55:00,29.22,29.25,29.16,29.16,68332.0,27.9115,27.9401,27.8542,27.8542,68332.0
2015-09-30 14:00:00,29.18,29.18,29.05,29.08,70506.0,27.8733,27.8733,27.7491,27.7777,70506.0
2015-09-30 14:05:00,29.08,29.17,29.08,29.09,46648.0,27.7777,27.8637,27.7777,27.7873,46648.0
2015-09-30 14:10:00,29.07,29.07,28.96,29.05,65266.0,27.7682,27.7682,27.6631,27.7491,65266.0
2015-09-30 14:15:00,29.04,29.16,29.03,29.13,92054.0,27.7395,27.8542,27.73,27.8255,92054.0
2015-09-30 14:20:00,29.13,29.24,29.13,29.24,40290.0,27.8255,27.9306,27.8255,27.9306,40290.0
2015-09-30 14:25:00,29.24,29.25,29.17,29.25,45404.0,27.9306,27.9401,27.8637,27.9401,45404.0
2015-09-30 14:30:00,29.25,29.32,29.05,29.06,123706.0,27.9401,28.007,27.7491,27.7586,123706.0
2015-09-30 14:35:00,29.05,29.14,29.04,29.11,57604.0,27.7491,27.8351,27.7395,27.8064,57604.0
2015-09-30 14:40:00,29.1,29.27,29.08,29.26,54958.0,27.7968,27.9592,27.7777,27.9497,54958.0
2015-09-30 14:45:00,29.26,29.34,29.18,29.28,124732.0,27.9497,28.0261,27.8733,27.9688,124732.0
2015-09-30 14:50:00,29.28,29.3,29.18,29.25,99692.0,27.9688,27.9879,27.8733,27.9401,99692.0
2015-09-30 14:55:00,29.25,29.36,29.24,29.33,168362.0,27.9401,28.0452,27.9306,28.0165,168362.0
2015-09-30 15:00:00,29.31,29.36,29.19,29.24,240690.0,27.9974,28.0452,27.8828,27.9306,240690.0
2015-09-30 15:05:00,29.25,29.33,29.2,29.28,134340.0,27.9401,28.0165,27.8924,27.9688,134340.0
2015-09-30 15:10:00,29.3,29.33,29.25,29.31,106402.0,27.9879,28.0165,27.9401,27.9974,106402.0
2015-09-30 15:15:00,29.29,29.29,29.18,29.27,92034.0,27.9783,27.9783,27.8733,27.9592,92034.0
2015-09-30 15:20:00,29.27,29.39,29.25,29.25,121334.0,27.9592,28.0739,27.9401,27.9401,121334.0
2015-09-30 15:25:00,29.27,29.41,29.25,29.39,171882.0,27.9592,28.093,27.9401,28.0739,171882.0
2015-09-30 15:30:00,29.41,29.56,29.38,29.56,440728.0,28.093,28.2363,28.0643,28.2363,440728.0
2015-09-30 15:35:00,29.57,29.62,29.47,29.5,245584.0,28.2458,28.2936,28.1503,28.1789,245584.0
2015-09-30 15:40:00,29.5,29.61,29.48,29.59,259500.0,28.1789,28.284,28.1598,28.2649,259500.0
2015-09-30 15:45:00,29.59,29.69,29.55,29.6,457518.0,28.2649,28.3604,28.2267,28.2745,457518.0
2015-09-30 15:50:00,29.61,29.66,29.51,29.61,329934.0,28.284,28.3318,28.1885,28.284,329934.0
2015-09-30 15:55:00,29.6,29.66,29.52,29.52,421986.0,28.2745,28.3318,28.198,28.198,421986.0
2015-10-01 09:30:00,29.64,29.9,29.6,29.65,324168.0,28.3127,28.561,28.2745,28.3222,324168.0
2015-10-01 09:35:00,29.65,29.66,29.16,29.23,285924.0,28.3222,28.3318,27.8542,27.921,285924.0
2015-10-01 09:40:00,29.21,29.24,29.1,29.2,198896.0,27.9019,27.9306,27.7968,27.8924,198896.0
2015-10-01 09:45:00,29.18,29.31,29.09,29.31,124632.0,27.8733,27.9974,27.7873,27.9974,124632.0
2015-10-01 09:50:00,29.33,29.4,29.28,29.28,157678.0,28.0165,28.0834,27.9688,27.9688,157678.0
2015-10-01 09:55:00,29.29,29.32,29.03,29.04,124718.0,27.9783,28.007,27.73,27.7395,124718.0
2015-10-01 10:00:00,29.03,29.12,28.77,28.96,355090.0,27.73,27.816,27.4816,27.6631,355090.0
2015-10-01 10:05:00,28.96,29.32,28.96,29.29,232776.0,27.6631,28.007,27.6631,27.9783,232776.0
2015-10-01 10:10:00,29.29,29.5,29.27,29.33,205356.0,27.9783,28.1789,27.9592,28.0165,205356.0
2015-10-01 10:15:00,29.37,29.67,29.37,29.46,374920.0,28.0548,28.3413,28.0548,28.1407,374920.0
2015-10-01 10:20:00,29.45,29.53,29.21,29.21,186110.0,28.1312,28.2076,27.9019,27.9019,186110.0
2015-10-01 10:25:00,29.25,29.61,29.2,29.52,99118.0,27.9401,28.284,27.8924,28.198,99118.0
2015-10-01 10:30:00,29.54,29.6,29.22,29.22,83402.0,28.2171,28.2745,27.9115,27.9115,83402.0
2015-10-01 10:35:00,29.23,29.4,29.22,29.4,54468.0,27.921,28.0834,27.9115,28.0834,54468.0
2015-10-01 10:40:00,29.38,29.54,29.25,29.35,83700.0,28.0643,28.2171,27.9401,28.0357,83700.0
2015-10-01 10:45:00,29.35,29.53,29.33,29.33,91676.0,28.0357,28.2076,28.0165,28.0165,91676.0
2015-10-01 10:50:00,29.36,29.43,29.17,29.18,84614.0,28.0452,28.1121,27.8637,27.8733,84614.0
2015-10-01 10:55:00,29.18,29.25,29.1,29.11,84912.0,27.8733,27.9401,27.7968,27.8064,84912.0
2015-10-01 11:00:00,29.09,29.18,29.04,29.11,93040.0,27.7873,27.8733,27.7395,27.8064,93040.0
2015-10-01 11:05:00,29.1,29.17,28.99,29.07,86728.0,27.7968,27.8637,27.6918,27.7682,86728.0
2015-10-01 11:10:00,29.1,29.24,29.09,29.09,50826.0,27.7968,27.9306,27.7873,27.7873,50826.0
2015-10-01 11:15:00,29.13,29.18,28.93,28.93,43798.0,27.8255,27.8733,27.6345,27.6345,43798.0
2015-10-01 11:20:00,28.97,29.05,28.92,28.93,100284.0,27.6727,27.7491,27.6249,27.6345,100284.0
2015-10-01 11:25:00,28.94,29.06,28.79,28.8,126282.0,27.644,27.7586,27.5007,27.5103,126282.0
2015-10-01 11:30:00,28.82,28.93,28.7,28.7,136634.0,27.5294,27.6345,27.4148,27.4148,136634.0
2015-10-01 11:35:00,28.72,28.81,28.65,28.78,130286.0,27.4339,27.5198,27.367,27.4912,130286.0
2015-10-01 11:40:00,28.76,28.76,28.56,28.61,288120.0,27.4721,27.4721,27.281,27.3288,288120.0
2015-10-01 11:45:00,28.61,28.63,28.44,28.52,390418.0,27.3288,27.3479,27.1664,27.2428,390418.0
2015-10-01 11:50:00,28.54,28.56,28.36,28.36,96106.0,27.2619,27.281,27.09,27.09,96106.0
2015-10-01 11:55:00,28.38,28.39,28.25,28.32,168118.0,27.1091,27.1186,26.9849,27.0518,168118.0
2015-10-01 12:00:00,28.35,28.36,28.2,28.23,143302.0,27.0804,27.09,26.9372,26.9658,143302.0
2015-10-01 12:05:00,28.21,28.24,28.09,28.19,123724.0,26.9467,26.9754,26.8321,26.9276,123724.0
2015-10-01 12:10:00,28.18,28.41,28.17,28.4,124800.0,26.918,27.1377,26.9085,27.1282,124800.0
2015-10-01 12:15:00,28.4,28.4,28.31,28.39,71182.0,27.1282,27.1282,27.0422,27.1186,71182.0
2015-10-01 12:20:00,28.37,28.43,28.3,28.3,56480.0,27.0995,27.1569,27.0327,27.0327,56480.0
2015-10-01 12:25:00,28.28,28.57,28.28,28.5,91462.0,27.0136,27.2906,27.0136,27.2237,91462.0
2015-10-01 12:30:00,28.56,28.68,28.55,28.65,98114.0,27.281,27.3957,27.2715,27.367,98114.0
2015-10-01 12:35:00,28.65,28.74,28.58,28.68,151094.0,27.367,27.453,27.3001,27.3957,151094.0
2015-10-01 12:40:00,28.68,28.69,28.59,28.65,96114.0,27.3957,27.4052,27.3097,27.367,96114.0
2015-10-01 12:45:00,28.67,28.68,28.45,28.45,98144.0,27.3861,27.3957,27.176,27.176,98144.0
2015-10-01 12:50:00,28.46,28.46,28.38,28.38,69002.0,27.1855,27.1855,27.1091,27.1091,69002.0
2015-10-01 12:55:00,28.4,28.54,28.4,28.48,68666.0,27.1282,27.2619,27.1282,27.2046,68666.0
2015-10-01 13:00:00,28.47,28.47,28.25,28.25,134524.0,27.1951,27.1951,26.9849,26.9849,134524.0
2015-10-01 13:05:00,28.26,28.33,28.26,28.33,75342.0,26.9945,27.0613,26.9945,27.0613,75342.0
2015-10-01 13:10:00,28.32,28.33,28.16,28.18,189858.0,27.0518,27.0613,26.8989,26.918,189858.0
2015-10-01 13:15:00,28.16,28.47,28.16,28.4,49900.0,26.8989,27.1951,26.8989,27.1282,49900.0
2015-10-01 13:20:00,28.4,28.45,28.3,28.45,102600.0,27.1282,27.176,27.0327,27.176,102600.0
2015-10-01 13:25:00,28.44,28.53,28.34,28.39,118884.0,27.1664,27.2524,27.0709,27.1186,118884.0
2015-10-01 13:30:00,28.4,28.55,28.39,28.46,93526.0,27.1282,27.2715,27.1186,27.1855,93526.0
2015-10-01 13:35:00,28.46,28.56,28.42,28.46,77220.0,27.1855,27.281,27.1473,27.1855,77220.0
2015-10-01 13:40:00,28.46,28.48,28.36,28.43,57420.0,27.1855,27.2046,27.09,27.1569,57420.0
2015-10-01 13:45:00,28.44,28.56,28.39,28.56,58690.0,27.1664,27.281,27.1186,27.281,58690.0
2015-10-01 13:50:00,28.55,28.67,28.43,28.61,173912.0,27.2715,27.3861,27.1569,27.3288,173912.0
2015-10-01 13:55:00,28.61,28.79,28.59,28.78,196440.0,27.3288,27.5007,27.3097,27.4912,196440.0
2015-10-01 14:00:00,28.78,28.79,28.61,28.66,89800.0,27.4912,27.5007,27.3288,27.3766,89800.0
2015-10-01 14:05:00,28.65,29.02,28.64,28.96,427798.0,27.367,27.7204,27.3574,27.6631,427798.0
2015-10-01 14:10:00,28.95,29.11,28.94,28.98,339058.0,27.6536,27.8064,27.644,27.6822,339058.0
2015-10-01 14:15:00,28.99,29.11,28.96,28.98,89690.0,27.6918,27.8064,27.6631,27.6822,89690.0
2015-10-01 14:20:00,28.98,28.99,28.77,28.79,136114.0,27.6822,27.6918,27.4816,27.5007,136114.0
2015-10-01 14:25:00,28.8,28.86,28.73,28.86,113000.0,27.5103,27.5676,27.4434,27.5676,113000.0
2015-10-01 14:30:00,28.93,28.96,28.84,28.84,89786.0,27.6345,27.6631,27.5485,27.5485,89786.0
2015-10-01 14:35:00,28.84,28.97,28.84,28.97,40500.0,27.5485,27.6727,27.5485,27.6727,40500.0
2015-10-01 14:40:00,28.97,29.01,28.89,28.91,55652.0,27.6727,27.7109,27.5963,27.6154,55652.0
2015-10-01 14:45:00,28.91,28.99,28.83,28.83,64444.0,27.6154,27.6918,27.5389,27.5389,64444.0
2015-10-01 14:50:00,28.85,29.01,28.8,29.01,52688.0,27.558,27.7109,27.5103,27.7109,52688.0
2015-10-01 14:55:00,29.02,29.18,29.02,29.11,268864.0,27.7204,27.8733,27.7204,27.8064,268864.0
2015-10-01 15:00:00,29.13,29.28,29.09,29.17,235738.0,27.8255,27.9688,27.7873,27.8637,235738.0
2015-10-01 15:05:00,29.16,29.16,29.03,29.07,130332.0,27.8542,27.8542,27.73,27.7682,130332.0
2015-10-01 15:10:00,29.06,29.25,29.05,29.23,124686.0,27.7586,27.9401,27.7491,27.921,124686.0
2015-10-01 15:15:00,29.24,29.24,29.13,29.17,132244.0,27.9306,27.9306,27.8255,27.8637,132244.0
2015-10-01 15:20:00,29.16,29.22,29.08,29.13,129822.0,27.8542,27.9115,27.7777,27.8255,129822.0
2015-10-01 15:25:00,29.16,29.2,29.01,29.03,119844.0,27.8542,27.8924,27.7109,27.73,119844.0
2015-10-01 15:30:00,29.01,29.05,28.96,29.03,141708.0,27.7109,27.7491,27.6631,27.73,141708.0
2015-10-01 15:35:00,29.04,29.05,28.79,28.83,243860.0,27.7395,27.7491,27.5007,27.5389,243860.0
2015-10-01 15:40:00,28.82,28.98,28.81,28.96,107964.0,27.5294,27.6822,27.5198,27.6631,107964.0
2015-10-01 15:45:00,28.97,29.18,28.97,29.17,136260.0,27.6727,27.8733,27.6727,27.8637,136260.0
2015-10-01 15:50:00,29.17,29.28,29.13,29.22,212498.0,27.8637,27.9688,27.8255,27.9115,212498.0
2015-10-01 15:55:00,29.24,29.38,29.23,29.37,392356.0,27.9306,28.0643,27.921,28.0548,392356.0
2015-10-02 09:30:00,28.55,28.58,28.2,28.27,550826.0,27.2715,27.3001,26.9372,27.004,550826.0
2015-10-02 09:35:00,28.24,28.55,28.22,28.39,291806.0,26.9754,27.2715,26.9563,27.1186,291806.0
2015-10-02 09:40:00,28.38,28.51,28.29,28.36,304476.0,27.1091,27.2333,27.0231,27.09,304476.0
2015-10-02 09:45:00,28.35,28.4,28.17,28.23,233166.0,27.0804,27.1282,26.9085,26.9658,233166.0
2015-10-02 09:50:00,28.2,28.2,27.93,28.07,442070.0,26.9372,26.9372,26.6792,26.813,442070.0
2015-10-02 09:55:00,28.08,28.2,27.96,28.16,289286.0,26.8225,26.9372,26.7079,26.8989,289286.0
2015-10-02 10:00:00,28.13,28.2,27.89,27.89,350090.0,26.8703,26.9372,26.641,26.641,350090.0
2015-10-02 10:05:00,27.89,28.11,27.85,28.03,223876.0,26.641,26.8512,26.6028,26.7748,223876.0
2015-10-02 10:10:00,28.02,28.17,27.95,28.13,197600.0,26.7652,26.9085,26.6983,26.8703,197600.0
2015-10-02 10:15:00,28.16,28.35,28.16,28.2,555586.0,26.8989,27.0804,26.8989,26.9372,555586.0
2015-10-02 10:20:00,28.22,28.31,28.14,28.19,217352.0,26.9563,27.0422,26.8798,26.9276,217352.0
2015-10-02 10:25:00,28.19,28.22,27.98,28.06,170962.0,26.9276,26.9563,26.727,26.8034,170962.0
2015-10-02 10:30:00,28.02,28.16,27.97,28.13,109990.0,26.7652,26.8989,26.7175,26.8703,109990.0
2015-10-02 10:35:00,28.15,28.29,28.07,28.27,114622.0,26.8894,27.0231,26.813,27.004,114622.0
2015-10-02 10:40:00,28.27,28.55,28.25,28.52,401744.0,27.004,27.2715,26.9849,27.2428,401744.0
2015-10-02 10:45:00,28.5,28.56,28.47,28.56,147392.0,27.2237,27.281,27.1951,27.281,147392.0
2015-10-02 10:50:00,28.55,28.56,28.32,28.33,172858.0,27.2715,27.281,27.0518,27.0613,172858.0
2015-10-02 10:55:00,28.33,28.64,28.32,28.61,214408.0,27.0613,27.3574,27.0518,27.3288,214408.0
2015-10-02 11:00:00,28.6,28.67,28.49,28.55,193482.0,27.3192,27.3861,27.2142,27.2715,193482.0
2015-10-02 11:05:00,28.59,28.86,28.57,28.78,289262.0,27.3097,27.5676,27.2906,27.4912,289262.0
2015-10-02 11:10:00,28.78,28.78,28.61,28.61,123768.0,27.4912,27.4912,27.3288,27.3288,123768.0
2015-10-02 11:15:00,28.61,28.65,28.41,28.43,187022.0,27.3288,27.367,27.1377,27.1569,187022.0
2015-10-02 11:20:00,28.45,28.52,28.35,28.35,118682.0,27.176,27.2428,27.0804,27.0804,118682.0
2015-10-02 11:25:00,28.36,28.72,28.36,28.61,305754.0,27.09,27.4339,27.09,27.3288,305754.0
2015-10-02 11:30:00,28.62,28.78,28.6,28.76,162640.0,27.3383,27.4912,27.3192,27.4721,162640.0
2015-10-02 11:35:00,28.76,28.84,28.61,28.64,133704.0,27.4721,27.5485,27.3288,27.3574,133704.0
2015-10-02 11:40:00,28.63,28.63,28.48,28.51,109204.0,27.3479,27.3479,27.2046,27.2333,109204.0
2015-10-02 11:45:00,28.53,28.6,28.48,28.53,82292.0,27.2524,27.3192,27.2046,27.2524,82292.0
2015-10-02 11:50:00,28.53,28.72,28.47,28.69,86822.0,27.2524,27.4339,27.1951,27.4052,86822.0
2015-10-02 11:55:00,28.69,28.8,28.63,28.72,121950.0,27.4052,27.5103,27.3479,27.4339,121950.0
2015-10-02 12:00:00,28.73,28.78,28.67,28.71,58054.0,27.4434,27.4912,27.3861,27.4243,58054.0
2015-10-02 12:05:00,28.72,28.85,28.71,28.83,95540.0,27.4339,27.558,27.4243,27.5389,95540.0
2015-10-02 12:10:00,28.85,29.11,28.85,29.06,258150.0,27.558,27.8064,27.558,27.7586,258150.0
2015-10-02 12:15:00,29.07,29.18,29.04,29.12,216698.0,27.7682,27.8733,27.7395,27.816,216698.0
2015-10-02 12:20:00,29.11,29.23,28.97,28.98,213648.0,27.8064,27.921,27.6727,27.6822,213648.0
2015-10-02 12:25:00,28.97,29.06,28.91,28.97,130992.0,27.6727,27.7586,27.6154,27.6727,130992.0
2015-10-02 12:30:00,29.0,29.25,29.0,29.07,271684.0,27.7013,27.9401,27.7013,27.7682,271684.0
2015-10-02 12:35:00,29.08,29.11,29.02,29.03,116714.0,27.7777,27.8064,27.7204,27.73,116714.0
2015-10-02 12:40:00,29.04,29.09,28.98,29.06,69606.0,27.7395,27.7873,27.6822,27.7586,69606.0
2015-10-02 12:45:00,29.07,29.26,29.04,29.2,138462.0,27.7682,27.9497,27.7395,27.8924,138462.0
2015-10-02 12:50:00,29.22,29.41,29.15,29.35,241510.0,27.9115,28.093,27.8446,28.0357,241510.0
2015-10-02 12:55:00,29.36,29.42,29.25,29.36,122494.0,28.0452,28.1025,27.9401,28.0452,122494.0
2015-10-02 13:00:00,29.38,29.42,29.27,29.36,165624.0,28.0643,28.1025,27.9592,28.0452,165624.0
2015-10-02 13:05:00,29.35,29.43,29.29,29.4,162178.0,28.0357,28.1121,27.9783,28.0834,162178.0
2015-10-02 13:10:00,29.41,29.56,29.39,29.46,294016.0,28.093,28.2363,28.0739,28.1407,294016.0
2015-10-02 13:15:00,29.48,29.59,29.34,29.4,239306.0,28.1598,28.2649,28.0261,28.0834,239306.0
2015-10-02 13:20:00,29.41,29.43,29.31,29.39,200710.0,28.093,28.1121,27.9974,28.0739,200710.0
2015-10-02 13:25:00,29.36,29.39,29.29,29.31,121396.0,28.0452,28.0739,27.9783,27.9974,121396.0
2015-10-02 13:30:00,29.32,29.45,29.32,29.37,94746.0,28.007,28.1312,28.007,28.0548,94746.0
2015-10-02 13:35:00,29.39,29.39,29.2,29.2,112812.0,28.0739,28.0739,27.8924,27.8924,112812.0
2015-10-02 13:40:00,29.22,29.26,29.11,29.22,126906.0,27.9115,27.9497,27.8064,27.9115,126906.0
2015-10-02 13:45:00,29.22,29.36,29.21,29.33,55276.0,27.9115,28.0452,27.9019,28.0165,55276.0
2015-10-02 13:50:00,29.34,29.37,29.24,29.25,70386.0,28.0261,28.0548,27.9306,27.9401,70386.0
2015-10-02 13:55:00,29.25,29.36,29.25,29.25,56020.0,27.9401,28.0452,27.9401,27.9401,56020.0
2015-10-02 14:00:00,29.28,29.36,29.21,29.36,61714.0,27.9688,28.0452,27.9019,28.0452,61714.0
2015-10-02 14:05:00,29.36,29.5,29.36,29.5,139952.0,28.0452,28.1789,28.0452,28.1789,139952.0
2015-10-02 14:10:00,29.5,29.5,29.34,29.36,79306.0,28.1789,28.1789,28.0261,28.0452,79306.0
2015-10-02 14:15:00,29.35,29.46,29.35,29.4,48594.0,28.0357,28.1407,28.0357,28.0834,48594.0
2015-10-02 14:20:00,29.38,29.6,29.34,29.6,162220.0,28.0643,28.2745,28.0261,28.2745,162220.0
2015-10-02 14:25:00,29.6,29.75,29.6,29.68,184476.0,28.2745,28.4177,28.2745,28.3509,184476.0
2015-10-02 14:30:00,29.68,29.76,29.68,29.68,82244.0,28.3509,28.4273,28.3509,28.3509,82244.0
2015-10-02 14:35:00,29.68,29.7,29.61,29.7,70174.0,28.3509,28.37,28.284,28.37,70174.0
2015-10-02 14:40:00,29.71,29.74,29.52,29.63,152954.0,28.3795,28.4082,28.198,28.3031,152954.0
2015-10-02 14:45:00,29.61,29.65,29.54,29.56,101190.0,28.284,28.3222,28.2171,28.2363,101190.0
2015-10-02 14:50:00,29.54,29.65,29.48,29.57,113230.0,28.2171,28.3222,28.1598,28.2458,113230.0
2015-10-02 14:55:00,29.57,29.63,29.46,29.49,102962.0,28.2458,28.3031,28.1407,28.1694,102962.0
2015-10-02 15:00:00,29.49,29.64,29.47,29.64,60964.0,28.1694,28.3127,28.1503,28.3127,60964.0
2015-10-02 15:05:00,29.64,29.85,29.62,29.84,254594.0,28.3127,28.5133,28.2936,28.5037,254594.0
2015-10-02 15:10:00,29.83,29.93,29.79,29.89,204388.0,28.4942,28.5897,28.456,28.5515,204388.0
2015-10-02 15:15:00,29.91,30.13,29.9,30.1,355308.0,28.5706,28.7807,28.561,28.7521,355308.0
2015-10-02 15:20:00,30.09,30.14,30.0,30.1,231746.0,28.7425,28.7903,28.6565,28.7521,231746.0
2015-10-02 15:25:00,30.1,30.2,30.05,30.18,240042.0,28.7521,28.8476,28.7043,28.8285,240042.0
2015-10-02 15:30:00,30.2,30.34,30.17,30.31,456518.0,28.8476,28.9813,28.8189,28.9527,456518.0
2015-10-02 15:35:00,30.31,30.37,30.23,30.23,319618.0,28.9527,29.01,28.8762,28.8762,319618.0
2015-10-02 15:40:00,30.24,30.29,30.22,30.25,198562.0,28.8858,28.9336,28.8667,28.8954,198562.0
2015-10-02 15:45:00,30.25,30.5,30.24,30.49,354634.0,28.8954,29.1342,28.8858,29.1246,354634.0
2015-10-02 15:50:00,30.49,30.59,30.45,30.58,328840.0,29.1246,29.2201,29.0864,29.2106,328840.0
2015-10-02 15:55:00,30.58,30.65,30.46,30.63,551862.0,29.2106,29.2774,29.0959,29.2583,551862.0
2015-10-05 09:30:00,31.5,31.61,31.42,31.55,495930.0,30.0894,30.1944,30.013,30.1371,495930.0
2015-10-05 09:35:00,31.55,31.74,31.49,31.72,344112.0,30.1371,30.3186,30.0798,30.2995,344112.0
2015-10-05 09:40:00,31.71,31.75,31.64,31.67,175146.0,30.29,30.3282,30.2231,30.2518,175146.0
2015-10-05 09:45:00,31.68,31.78,31.6,31.71,205380.0,30.2613,30.3568,30.1849,30.29,205380.0
2015-10-05 09:50:00,31.75,31.86,31.73,31.8,218168.0,30.3282,30.4333,30.3091,30.3759,218168.0
2015-10-05 09:55:00,31.81,31.93,31.76,31.93,149878.0,30.3855,30.5001,30.3377,30.5001,149878.0
2015-10-05 10:00:00,31.93,31.98,31.77,31.85,220740.0,30.5001,30.5479,30.3473,30.4237,220740.0
2015-10-05 10:05:00,31.85,32.04,31.85,31.97,155750.0,30.4237,30.6052,30.4237,30.5383,155750.0
2015-10-05 10:10:00,31.95,32.11,31.95,32.07,213978.0,30.5192,30.6721,30.5192,30.6338,213978.0
2015-10-05 10:15:00,32.08,32.16,32.02,32.06,217410.0,30.6434,30.7198,30.5861,30.6243,217410.0
2015-10-05 10:20:00,32.06,32.24,32.06,32.23,165508.0,30.6243,30.7962,30.6243,30.7867,165508.0
2015-10-05 10:25:00,32.24,32.32,32.22,32.24,222676.0,30.7962,30.8727,30.7771,30.7962,222676.0
2015-10-05 10:30:00,32.26,32.34,32.23,32.24,156844.0,30.8153,30.8918,30.7867,30.7962,156844.0
2015-10-05 10:35:00,32.23,32.27,32.13,32.15,149076.0,30.7867,30.8249,30.6912,30.7103,149076.0
2015-10-05 10:40:00,32.13,32.15,31.97,32.07,218414.0,30.6912,30.7103,30.5383,30.6338,218414.0
2015-10-05 10:45:00,32.03,32.1,31.95,32.03,164866.0,30.5956,30.6625,30.5192,30.5956,164866.0
2015-10-05 10:50:00,32.02,32.12,31.92,32.08,121172.0,30.5861,30.6816,30.4906,30.6434,121172.0
2015-10-05 10:55:00,32.08,32.09,32.0,32.02,88704.0,30.6434,30.653,30.567,30.5861,88704.0
2015-10-05 11:00:00,32.05,32.26,32.05,32.25,110094.0,30.6147,30.8153,30.6147,30.8058,110094.0
2015-10-05 11:05:00,32.25,32.34,32.23,32.24,131964.0,30.8058,30.8918,30.7867,30.7962,131964.0
2015-10-05 11:10:00,32.24,32.34,32.24,32.33,54646.0,30.7962,30.8918,30.7962,30.8822,54646.0
2015-10-05 11:15:00,32.33,32.33,32.13,32.14,82760.0,30.8822,30.8822,30.6912,30.7007,82760.0
2015-10-05 11:20:00,32.15,32.29,32.12,32.26,38546.0,30.7103,30.844,30.6816,30.8153,38546.0
2015-10-05 11:25:00,32.26,32.37,32.17,32.22,121104.0,30.8153,30.9204,30.7294,30.7771,121104.0
2015-10-05 11:30:00,32.22,32.27,32.15,32.17,66866.0,30.7771,30.8249,30.7103,30.7294,66866.0
2015-10-05 11:35:00,32.14,32.17,32.04,32.04,95462.0,30.7007,30.7294,30.6052,30.6052,95462.0
2015-10-05 11:40:00,32.05,32.1,32.0,32.01,54282.0,30.6147,30.6625,30.567,30.5765,54282.0
2015-10-05 11:45:00,32.01,32.11,32.01,32.1,47894.0,30.5765,30.6721,30.5765,30.6625,47894.0
2015-10-05 11:50:00,32.12,32.16,32.1,32.13,63880.0,30.6816,30.7198,30.6625,30.6912,63880.0
2015-10-05 11:55:00,32.13,32.26,32.08,32.25,75714.0,30.6912,30.8153,30.6434,30.8058,75714.0
2015-10-05 12:00:00,32.25,32.25,32.19,32.2,33820.0,30.8058,30.8058,30.7485,30.758,33820.0
2015-10-05 12:05:00,32.2,32.35,32.2,32.27,168446.0,30.758,30.9013,30.758,30.8249,168446.0
2015-10-05 12:10:00,32.25,32.25,32.15,32.24,69762.0,30.8058,30.8058,30.7103,30.7962,69762.0
2015-10-05 12:15:00,32.25,32.35,32.19,32.29,110984.0,30.8058,30.9013,30.7485,30.844,110984.0
2015-10-05 12:20:00,32.3,32.3,32.07,32.09,82062.0,30.8535,30.8535,30.6338,30.653,82062.0
2015-10-05 12:25:00,32.09,32.17,32.07,32.16,35760.0,30.653,30.7294,30.6338,30.7198,35760.0
2015-10-05 12:30:00,32.16,32.21,32.13,32.19,38178.0,30.7198,30.7676,30.6912,30.7485,38178.0
2015-10-05 12:35:00,32.2,32.27,32.15,32.26,22778.0,30.758,30.8249,30.7103,30.8153,22778.0
2015-10-05 12:40:00,32.26,32.26,32.15,32.22,40684.0,30.8153,30.8153,30.7103,30.7771,40684.0
2015-10-05 12:45:00,32.22,32.31,32.2,32.3,87620.0,30.7771,30.8631,30.758,30.8535,87620.0
2015-10-05 12:50:00,32.31,32.33,32.17,32.19,56736.0,30.8631,30.8822,30.7294,30.7485,56736.0
2015-10-05 12:55:00,32.19,32.2,32.09,32.17,54386.0,30.7485,30.758,30.653,30.7294,54386.0
2015-10-05 13:00:00,32.16,32.21,32.12,32.19,26066.0,30.7198,30.7676,30.6816,30.7485,26066.0
2015-10-05 13:05:00,32.19,32.24,32.18,32.23,64776.0,30.7485,30.7962,30.7389,30.7867,64776.0
2015-10-05 13:10:00,32.22,32.32,32.22,32.27,40078.0,30.7771,30.8727,30.7771,30.8249,40078.0
2015-10-05 13:15:00,32.27,32.35,32.27,32.33,89476.0,30.8249,30.9013,30.8249,30.8822,89476.0
2015-10-05 13:20:00,32.34,32.41,32.3,32.33,185442.0,30.8918,30.9586,30.8535,30.8822,185442.0
2015-10-05 13:25:00,32.33,32.4,32.3,32.3,38804.0,30.8822,30.9491,30.8535,30.8535,38804.0
2015-10-05 13:30:00,32.27,32.32,32.23,32.23,34160.0,30.8249,30.8727,30.7867,30.7867,34160.0
2015-10-05 13:35:00,32.23,32.35,32.23,32.35,23402.0,30.7867,30.9013,30.7867,30.9013,23402.0
2015-10-05 13:40:00,32.32,32.34,32.27,32.3,42750.0,30.8727,30.8918,30.8249,30.8535,42750.0
2015-10-05 13:45:00,32.32,32.52,32.29,32.51,247832.0,30.8727,31.0637,30.844,31.0541,247832.0
2015-10-05 13:50:00,32.51,32.52,32.44,32.52,66832.0,31.0541,31.0637,30.9873,31.0637,66832.0
2015-10-05 13:55:00,32.52,32.55,32.49,32.52,79662.0,31.0637,31.0924,31.035,31.0637,79662.0
2015-10-05 14:00:00,32.55,32.59,32.49,32.5,55548.0,31.0924,31.1306,31.035,31.0446,55548.0
2015-10-05 14:05:00,32.48,32.56,32.46,32.54,60878.0,31.0255,31.1019,31.0064,31.0828,60878.0
2015-10-05 14:10:00,32.54,32.6,32.52,32.55,69620.0,31.0828,31.1401,31.0637,31.0924,69620.0
2015-10-05 14:15:00,32.57,32.63,32.54,32.61,375074.0,31.1115,31.1688,31.0828,31.1497,375074.0
2015-10-05 14:20:00,32.6,32.66,32.6,32.66,62014.0,31.1401,31.1974,31.1401,31.1974,62014.0
2015-10-05 14:25:00,32.65,32.73,32.65,32.7,68304.0,31.1879,31.2643,31.1879,31.2356,68304.0
2015-10-05 14:30:00,32.71,32.77,32.69,32.7,113862.0,31.2452,31.3025,31.2261,31.2356,113862.0
2015-10-05 14:35:00,32.7,32.73,32.65,32.65,73722.0,31.2356,31.2643,31.1879,31.1879,73722.0
2015-10-05 14:40:00,32.66,32.7,32.64,32.65,42862.0,31.1974,31.2356,31.1783,31.1879,42862.0
2015-10-05 14:45:00,32.63,32.63,32.55,32.55,49058.0,31.1688,31.1688,31.0924,31.0924,49058.0
2015-10-05 14:50:00,32.55,32.65,32.55,32.58,64452.0,31.0924,31.1879,31.0924,31.121,64452.0
2015-10-05 14:55:00,32.56,32.63,32.56,32.62,60470.0,31.1019,31.1688,31.1019,31.1592,60470.0
2015-10-05 15:00:00,32.59,32.65,32.58,32.63,79926.0,31.1306,31.1879,31.121,31.1688,79926.0
2015-10-05 15:05:00,32.63,32.69,32.59,32.69,89380.0,31.1688,31.2261,31.1306,31.2261,89380.0
2015-10-05 15:10:00,32.69,32.69,32.58,32.61,103388.0,31.2261,31.2261,31.121,31.1497,103388.0
2015-10-05 15:15:00,32.6,32.62,32.55,32.57,36820.0,31.1401,31.1592,31.0924,31.1115,36820.0
2015-10-05 15:20:00,32.56,32.64,32.55,32.6,162178.0,31.1019,31.1783,31.0924,31.1401,162178.0
2015-10-05 15:25:00,32.6,32.66,32.6,32.65,53070.0,31.1401,31.1974,31.1401,31.1879,53070.0
2015-10-05 15:30:00,32.65,32.88,32.63,32.82,459300.0,31.1879,31.4076,31.1688,31.3503,459300.0
2015-10-05 15:35:00,32.83,32.86,32.73,32.77,155270.0,31.3598,31.3885,31.2643,31.3025,155270.0
2015-10-05 15:40:00,32.76,32.77,32.72,32.75,141952.0,31.2929,31.3025,31.2547,31.2834,141952.0
2015-10-05 15:45:00,32.76,32.91,32.76,32.89,247384.0,31.2929,31.4362,31.2929,31.4171,247384.0
2015-10-05 15:50:00,32.9,32.99,32.9,32.9,233808.0,31.4267,31.5126,31.4267,31.4267,233808.0
2015-10-05 15:55:00,32.91,32.99,32.82,32.82,515648.0,31.4362,31.5126,31.3503,31.3503,515648.0
2015-10-06 09:30:00,32.79,32.85,32.63,32.8,103746.0,31.3216,31.3789,31.1688,31.3312,103746.0
2015-10-06 09:35:00,32.8,32.8,32.51,32.72,123966.0,31.3312,31.3312,31.0541,31.2547,123966.0
2015-10-06 09:40:00,32.77,32.96,32.74,32.88,188744.0,31.3025,31.484,31.2738,31.4076,188744.0
2015-10-06 09:45:00,32.95,33.06,32.89,32.97,200134.0,31.4744,31.5795,31.4171,31.4935,200134.0
2015-10-06 09:50:00,32.97,33.04,32.85,33.01,226630.0,31.4935,31.5604,31.3789,31.5318,226630.0
2015-10-06 09:55:00,33.02,33.19,32.96,33.16,215434.0,31.5413,31.7037,31.484,31.675,215434.0
2015-10-06 10:00:00,33.18,33.19,32.99,32.99,141256.0,31.6941,31.7037,31.5126,31.5126,141256.0
2015-10-06 10:05:00,33.02,33.02,32.85,32.93,180710.0,31.5413,31.5413,31.3789,31.4553,180710.0
2015-10-06 10:10:00,32.93,33.07,32.86,32.92,128870.0,31.4553,31.5891,31.3885,31.4458,128870.0
2015-10-06 10:15:00,32.91,32.92,32.57,32.59,233470.0,31.4362,31.4458,31.1115,31.1306,233470.0
2015-10-06 10:20:00,32.56,32.63,32.39,32.51,220992.0,31.1019,31.1688,30.9395,31.0541,220992.0
2015-10-06 10:25:00,32.51,32.58,32.42,32.42,126558.0,31.0541,31.121,30.9682,30.9682,126558.0
2015-10-06 10:30:00,32.43,32.59,32.37,32.56,151100.0,30.9777,31.1306,30.9204,31.1019,151100.0
2015-10-06 10:35:00,32.56,32.67,32.4,32.63,140290.0,31.1019,31.207,30.9491,31.1688,140290.0
2015-10-06 10:40:00,32.65,32.74,32.59,32.72,97122.0,31.1879,31.2738,31.1306,31.2547,97122.0
2015-10-06 10:45:00,32.72,32.77,32.59,32.6,80738.0,31.2547,31.3025,31.1306,31.1401,80738.0
2015-10-06 10:50:00,32.58,32.66,32.49,32.58,72514.0,31.121,31.1974,31.035,31.121,72514.0
2015-10-06 10:55:00,32.58,32.61,32.49,32.58,51766.0,31.121,31.1497,31.035,31.121,51766.0
2015-10-06 11:00:00,32.59,32.76,32.59,32.76,102860.0,31.1306,31.2929,31.1306,31.2929,102860.0
2015-10-06 11:05:00,32.77,32.91,32.67,32.9,220718.0,31.3025,31.4362,31.207,31.4267,220718.0
2015-10-06 11:10:00,32.88,32.91,32.68,32.81,104914.0,31.4076,31.4362,31.2165,31.3407,104914.0
2015-10-06 11:15:00,32.83,32.96,32.82,32.82,95418.0,31.3598,31.484,31.3503,31.3503,95418.0
2015-10-06 11:20:00,32.83,32.85,32.7,32.72,135056.0,31.3598,31.3789,31.2356,31.2547,135056.0
2015-10-06 11:25:00,32.7,32.7,32.51,32.63,129668.0,31.2356,31.2356,31.0541,31.1688,129668.0
2015-10-06 11:30:00,32.6,32.64,32.34,32.38,109838.0,31.1401,31.1783,30.8918,30.93,109838.0
2015-10-06 11:35:00,32.38,32.43,32.08,32.12,233908.0,30.93,30.9777,30.6434,30.6816,233908.0
2015-10-06 11:40:00,32.12,32.18,32.05,32.07,122130.0,30.6816,30.7389,30.6147,30.6338,122130.0
2015-10-06 11:45:00,32.08,32.13,31.95,32.04,187634.0,30.6434,30.6912,30.5192,30.6052,187634.0
2015-10-06 11:50:00,32.06,32.13,32.01,32.11,113856.0,30.6243,30.6912,30.5765,30.6721,113856.0
2015-10-06 11:55:00,32.1,32.13,31.75,31.83,346250.0,30.6625,30.6912,30.3282,30.4046,346250.0
2015-10-06 12:00:00,31.85,32.05,31.85,32.0,108592.0,30.4237,30.6147,30.4237,30.567,108592.0
2015-10-06 12:05:00,31.98,32.1,31.92,31.96,98256.0,30.5479,30.6625,30.4906,30.5288,98256.0
2015-10-06 12:10:00,31.96,32.03,31.85,32.01,74832.0,30.5288,30.5956,30.4237,30.5765,74832.0
2015-10-06 12:15:00,32.0,32.05,31.85,31.86,90584.0,30.567,30.6147,30.4237,30.4333,90584.0
2015-10-06 12:20:00,31.88,32.07,31.85,31.95,94766.0,30.4524,30.6338,30.4237,30.5192,94766.0
2015-10-06 12:25:00,31.95,31.95,31.83,31.86,36110.0,30.5192,30.5192,30.4046,30.4333,36110.0
2015-10-06 12:30:00,31.85,31.86,31.6,31.61,151532.0,30.4237,30.4333,30.1849,30.1944,151532.0
2015-10-06 12:35:00,31.61,31.7,31.54,31.69,100184.0,30.1944,30.2804,30.1276,30.2709,100184.0
2015-10-06 12:40:00,31.68,31.8,31.62,31.8,34246.0,30.2613,30.3759,30.204,30.3759,34246.0
2015-10-06 12:45:00,31.78,31.87,31.72,31.83,76054.0,30.3568,30.4428,30.2995,30.4046,76054.0
2015-10-06 12:50:00,31.84,31.91,31.82,31.86,38684.0,30.4141,30.481,30.395,30.4333,38684.0
2015-10-06 12:55:00,31.87,31.96,31.85,31.96,38496.0,30.4428,30.5288,30.4237,30.5288,38496.0
2015-10-06 13:00:00,31.95,32.04,31.93,31.93,52664.0,30.5192,30.6052,30.5001,30.5001,52664.0
2015-10-06 13:05:00,31.94,32.0,31.88,31.99,42736.0,30.5097,30.567,30.4524,30.5574,42736.0
2015-10-06 13:10:00,32.0,32.23,31.98,32.21,168258.0,30.567,30.7867,30.5479,30.7676,168258.0
2015-10-06 13:15:00,32.23,32.27,32.2,32.23,87496.0,30.7867,30.8249,30.758,30.7867,87496.0
2015-10-06 13:20:00,32.23,32.3,32.2,32.24,104306.0,30.7867,30.8535,30.758,30.7962,104306.0
2015-10-06 13:25:00,32.26,32.35,32.21,32.21,74396.0,30.8153,30.9013,30.7676,30.7676,74396.0
2015-10-06 13:30:00,32.22,32.23,32.02,32.04,45422.0,30.7771,30.7867,30.5861,30.6052,45422.0
2015-10-06 13:35:00,32.06,32.06,31.99,32.04,83414.0,30.6243,30.6243,30.5574,30.6052,83414.0
2015-10-06 13:40:00,32.02,32.02,31.97,32.01,41178.0,30.5861,30.5861,30.5383,30.5765,41178.0
2015-10-06 13:45:00,31.99,32.05,31.87,32.05,86614.0,30.5574,30.6147,30.4428,30.6147,86614.0
2015-10-06 13:50:00,32.05,32.05,31.89,32.03,43098.0,30.6147,30.6147,30.4619,30.5956,43098.0
2015-10-06 13:55:00,32.03,32.09,31.96,32.06,31584.0,30.5956,30.653,30.5288,30.6243,31584.0
2015-10-06 14:00:00,32.05,32.17,32.0,32.06,94038.0,30.6147,30.7294,30.567,30.6243,94038.0
2015-10-06 14:05:00,32.07,32.12,31.98,32.0,30500.0,30.6338,30.6816,30.5479,30.567,30500.0
2015-10-06 14:10:00,32.02,32.29,32.02,32.28,102176.0,30.5861,30.844,30.5861,30.8344,102176.0
2015-10-06 14:15:00,32.3,32.49,32.24,32.47,160632.0,30.8535,31.035,30.7962,31.0159,160632.0
2015-10-06 14:20:00,32.46,32.49,32.41,32.42,55780.0,31.0064,31.035,30.9586,30.9682,55780.0
2015-10-06 14:25:00,32.42,32.44,32.3,32.43,85502.0,30.9682,30.9873,30.8535,30.9777,85502.0
2015-10-06 14:30:00,32.43,32.52,32.32,32.41,76296.0,30.9777,31.0637,30.8727,30.9586,76296.0
2015-10-06 14:35:00,32.42,32.5,32.4,32.48,58908.0,30.9682,31.0446,30.9491,31.0255,58908.0
2015-10-06 14:40:00,32.47,32.52,32.29,32.31,64006.0,31.0159,31.0637,30.844,30.8631,64006.0
2015-10-06 14:45:00,32.34,32.35,32.19,32.33,106854.0,30.8918,30.9013,30.7485,30.8822,106854.0
2015-10-06 14:50:00,32.32,32.4,32.23,32.26,50558.0,30.8727,30.9491,30.7867,30.8153,50558.0
2015-10-06 14:55:00,32.26,32.26,32.06,32.15,81034.0,30.8153,30.8153,30.6243,30.7103,81034.0
2015-10-06 15:00:00,32.12,32.25,32.05,32.22,50126.0,30.6816,30.8058,30.6147,30.7771,50126.0
2015-10-06 15:05:00,32.23,32.33,32.19,32.28,36848.0,30.7867,30.8822,30.7485,30.8344,36848.0
2015-10-06 15:10:00,32.27,32.27,32.15,32.23,31088.0,30.8249,30.8249,30.7103,30.7867,31088.0
2015-10-06 15:15:00,32.22,32.33,32.13,32.28,38324.0,30.7771,30.8822,30.6912,30.8344,38324.0
2015-10-06 15:20:00,32.28,32.42,32.2,32.38,47840.0,30.8344,30.9682,30.758,30.93,47840.0
2015-10-06 15:25:00,32.4,32.4,32.32,32.37,30940.0,30.9491,30.9491,30.8727,30.9204,30940.0
2015-10-06 15:30:00,32.38,32.47,32.34,32.35,71148.0,30.93,31.0159,30.8918,30.9013,71148.0
2015-10-06 15:35:00,32.35,32.36,32.23,32.23,36322.0,30.9013,30.9109,30.7867,30.7867,36322.0
2015-10-06 15:40:00,32.22,32.34,32.18,32.27,54480.0,30.7771,30.8918,30.7389,30.8249,54480.0
2015-10-06 15:45:00,32.27,32.33,32.27,32.3,42116.0,30.8249,30.8822,30.8249,30.8535,42116.0
2015-10-06 15:50:00,32.3,32.31,32.19,32.29,83764.0,30.8535,30.8631,30.7485,30.844,83764.0
2015-10-06 15:55:00,32.28,32.28,32.15,32.18,156212.0,30.8344,30.8344,30.7103,30.7389,156212.0
2015-10-07 09:30:00,32.68,32.91,32.68,32.72,317890.0,31.2165,31.4362,31.2165,31.2547,317890.0
2015-10-07 09:35:00,32.72,32.94,32.68,32.89,254176.0,31.2547,31.4649,31.2165,31.4171,254176.0
2015-10-07 09:40:00,32.92,32.95,32.76,32.86,150558.0,31.4458,31.4744,31.2929,31.3885,150558.0
2015-10-07 09:45:00,32.88,33.15,32.87,33.07,374692.0,31.4076,31.6655,31.398,31.5891,374692.0
2015-10-07 09:50:00,33.09,33.12,32.95,32.95,89700.0,31.6082,31.6368,31.4744,31.4744,89700.0
2015-10-07 09:55:00,33.01,33.18,32.97,33.08,110616.0,31.5318,31.6941,31.4935,31.5986,110616.0
2015-10-07 10:00:00,33.13,33.24,33.12,33.19,150298.0,31.6464,31.7515,31.6368,31.7037,150298.0
2015-10-07 10:05:00,33.2,33.2,33.07,33.1,143076.0,31.7132,31.7132,31.5891,31.6177,143076.0
2015-10-07 10:10:00,33.14,33.35,33.1,33.32,112952.0,31.6559,31.8565,31.6177,31.8279,112952.0
2015-10-07 10:15:00,33.34,33.37,33.27,33.32,120804.0,31.847,31.8756,31.7801,31.8279,120804.0
2015-10-07 10:20:00,33.29,33.3,33.2,33.26,71718.0,31.7992,31.8088,31.7132,31.7706,71718.0
2015-10-07 10:25:00,33.21,33.32,33.17,33.27,58860.0,31.7228,31.8279,31.6846,31.7801,58860.0
2015-10-07 10:30:00,33.27,33.27,33.07,33.1,93750.0,31.7801,31.7801,31.5891,31.6177,93750.0
2015-10-07 10:35:00,33.09,33.18,33.02,33.02,105444.0,31.6082,31.6941,31.5413,31.5413,105444.0
2015-10-07 10:40:00,33.02,33.02,32.74,32.84,197198.0,31.5413,31.5413,31.2738,31.3694,197198.0
2015-10-07 10:45:00,32.85,32.99,32.77,32.77,170632.0,31.3789,31.5126,31.3025,31.3025,170632.0
2015-10-07 10:50:00,32.79,32.9,32.62,32.88,280682.0,31.3216,31.4267,31.1592,31.4076,280682.0
2015-10-07 10:55:00,32.9,32.94,32.83,32.89,82560.0,31.4267,31.4649,31.3598,31.4171,82560.0
2015-10-07 11:00:00,32.88,32.93,32.8,32.89,120858.0,31.4076,31.4553,31.3312,31.4171,120858.0
2015-10-07 11:05:00,32.85,32.85,32.5,32.68,220682.0,31.3789,31.3789,31.0446,31.2165,220682.0
2015-10-07 11:10:00,32.68,32.69,32.48,32.6,150240.0,31.2165,31.2261,31.0255,31.1401,150240.0
2015-10-07 11:15:00,32.57,32.66,32.51,32.66,84370.0,31.1115,31.1974,31.0541,31.1974,84370.0
2015-10-07 11:20:00,32.67,32.68,32.48,32.48,99390.0,31.207,31.2165,31.0255,31.0255,99390.0
2015-10-07 11:25:00,32.46,32.47,32.34,32.37,155728.0,31.0064,31.0159,30.8918,30.9204,155728.0
2015-10-07 11:30:00,32.37,32.6,32.28,32.6,129790.0,30.9204,31.1401,30.8344,31.1401,129790.0
2015-10-07 11:35:00,32.6,32.74,32.56,32.74,114578.0,31.1401,31.2738,31.1019,31.2738,114578.0
2015-10-07 11:40:00,32.74,32.74,32.52,32.53,46024.0,31.2738,31.2738,31.0637,31.0732,46024.0
2015-10-07 11:45:00,32.52,32.7,32.46,32.6,91006.0,31.0637,31.2356,31.0064,31.1401,91006.0
2015-10-07 11:50:00,32.59,32.77,32.59,32.77,80658.0,31.1306,31.3025,31.1306,31.3025,80658.0
2015-10-07 11:55:00,32.77,33.06,32.77,33.01,237678.0,31.3025,31.5795,31.3025,31.5318,237678.0
2015-10-07 12:00:00,33.0,33.05,32.85,32.85,50694.0,31.5222,31.57,31.3789,31.3789,50694.0
2015-10-07 12:05:00,32.85,32.96,32.82,32.85,55112.0,31.3789,31.484,31.3503,31.3789,55112.0
2015-10-07 12:10:00,32.85,32.97,32.81,32.85,43554.0,31.3789,31.4935,31.3407,31.3789,43554.0
2015-10-07 12:15:00,32.88,33.02,32.8,33.02,49674.0,31.4076,31.5413,31.3312,31.5413,49674.0
2015-10-07 12:20:00,32.98,33.02,32.75,32.76,113484.0,31.5031,31.5413,31.2834,31.2929,113484.0
2015-10-07 12:25:00,32.76,32.76,32.6,32.68,118156.0,31.2929,31.2929,31.1401,31.2165,118156.0
2015-10-07 12:30:00,32.68,32.82,32.67,32.76,57176.0,31.2165,31.3503,31.207,31.2929,57176.0
2015-10-07 12:35:00,32.72,32.84,32.69,32.79,33576.0,31.2547,31.3694,31.2261,31.3216,33576.0
2015-10-07 12:40:00,32.72,33.0,32.65,32.99,77568.0,31.2547,31.5222,31.1879,31.5126,77568.0
2015-10-07 12:45:00,32.99,33.0,32.88,32.95,49652.0,31.5126,31.5222,31.4076,31.4744,49652.0
2015-10-07 12:50:00,32.96,32.98,32.79,32.85,45962.0,31.484,31.5031,31.3216,31.3789,45962.0
2015-10-07 12:55:00,32.87,32.93,32.84,32.85,55338.0,31.398,31.4553,31.3694,31.3789,55338.0
2015-10-07 13:00:00,32.87,32.98,32.82,32.88,57722.0,31.398,31.5031,31.3503,31.4076,57722.0
2015-10-07 13:05:00,32.86,33.1,32.86,33.09,106122.0,31.3885,31.6177,31.3885,31.6082,106122.0
2015-10-07 13:10:00,33.09,33.25,33.09,33.18,133952.0,31.6082,31.761,31.6082,31.6941,133952.0
2015-10-07 13:15:00,33.18,33.2,33.13,33.13,34500.0,31.6941,31.7132,31.6464,31.6464,34500.0
2015-10-07 13:20:00,33.14,33.26,33.14,33.22,87112.0,31.6559,31.7706,31.6559,31.7323,87112.0
2015-10-07 13:25:00,33.23,33.34,33.21,33.27,72936.0,31.7419,31.847,31.7228,31.7801,72936.0
2015-10-07 13:30:00,33.28,33.6,33.28,33.52,346558.0,31.7897,32.0953,31.7897,32.0189,346558.0
2015-10-07 13:35:00,33.53,33.59,33.47,33.49,92024.0,32.0285,32.0858,31.9712,31.9903,92024.0
2015-10-07 13:40:00,33.51,33.63,33.44,33.61,187026.0,32.0094,32.124,31.9425,32.1049,187026.0
2015-10-07 13:45:00,33.6,33.73,33.57,33.65,106636.0,32.0953,32.2195,32.0667,32.1431,106636.0
2015-10-07 13:50:00,33.67,33.67,33.55,33.67,81154.0,32.1622,32.1622,32.0476,32.1622,81154.0
2015-10-07 13:55:00,33.69,33.79,33.65,33.68,202478.0,32.1813,32.2768,32.1431,32.1717,202478.0
2015-10-07 14:00:00,33.69,33.88,33.68,33.86,130698.0,32.1813,32.3628,32.1717,32.3437,130698.0
2015-10-07 14:05:00,33.84,33.88,33.73,33.73,77548.0,32.3246,32.3628,32.2195,32.2195,77548.0
2015-10-07 14:10:00,33.76,33.76,33.6,33.61,103484.0,32.2482,32.2482,32.0953,32.1049,103484.0
2015-10-07 14:15:00,33.6,33.73,33.6,33.63,28650.0,32.0953,32.2195,32.0953,32.124,28650.0
2015-10-07 14:20:00,33.63,33.63,33.47,33.52,90254.0,32.124,32.124,31.9712,32.0189,90254.0
2015-10-07 14:25:00,33.51,33.52,33.38,33.52,49618.0,32.0094,32.0189,31.8852,32.0189,49618.0
2015-10-07 14:30:00,33.52,33.65,33.33,33.35,81768.0,32.0189,32.1431,31.8374,31.8565,81768.0
2015-10-07 14:35:00,33.35,33.45,33.27,33.44,73082.0,31.8565,31.952,31.7801,31.9425,73082.0
2015-10-07 14:40:00,33.4,33.55,33.4,33.45,50772.0,31.9043,32.0476,31.9043,31.952,50772.0
2015-10-07 14:45:00,33.45,33.45,33.3,33.34,54560.0,31.952,31.952,31.8088,31.847,54560.0
2015-10-07 14:50:00,33.37,33.37,33.24,33.36,75158.0,31.8756,31.8756,31.7515,31.8661,75158.0
2015-10-07 14:55:00,33.37,33.38,33.31,33.34,45772.0,31.8756,31.8852,31.8183,31.847,45772.0
2015-10-07 15:00:00,33.32,33.46,33.29,33.38,38776.0,31.8279,31.9616,31.7992,31.8852,38776.0
2015-10-07 15:05:00,33.35,33.48,33.35,33.38,34578.0,31.8565,31.9807,31.8565,31.8852,34578.0
2015-10-07 15:10:00,33.39,33.54,33.38,33.48,72782.0,31.8947,32.038,31.8852,31.9807,72782.0
2015-10-07 15:15:00,33.49,33.68,33.45,33.59,95788.0,31.9903,32.1717,31.952,32.0858,95788.0
2015-10-07 15:20:00,33.55,33.56,33.44,33.52,45512.0,32.0476,32.0571,31.9425,32.0189,45512.0
2015-10-07 15:25:00,33.53,33.55,33.34,33.41,86614.0,32.0285,32.0476,31.847,31.9138,86614.0
2015-10-07 15:30:00,33.42,33.49,33.4,33.43,119900.0,31.9234,31.9903,31.9043,31.9329,119900.0
2015-10-07 15:35:00,33.43,33.56,33.42,33.54,99446.0,31.9329,32.0571,31.9234,32.038,99446.0
2015-10-07 15:40:00,33.53,33.67,33.52,33.63,132150.0,32.0285,32.1622,32.0189,32.124,132150.0
2015-10-07 15:45:00,33.63,33.63,33.47,33.52,116970.0,32.124,32.124,31.9712,32.0189,116970.0
2015-10-07 15:50:00,33.53,33.63,33.52,33.62,123042.0,32.0285,32.124,32.0189,32.1144,123042.0
2015-10-07 15:55:00,33.63,33.85,33.62,33.85,432252.0,32.124,32.3341,32.1144,32.3341,432252.0
2015-10-08 09:30:00,33.76,33.8,33.55,33.67,327644.0,32.2482,32.2864,32.0476,32.1622,327644.0
2015-10-08 09:35:00,33.63,33.71,33.43,33.53,140568.0,32.124,32.2004,31.9329,32.0285,140568.0
2015-10-08 09:40:00,33.51,33.59,33.4,33.57,111726.0,32.0094,32.0858,31.9043,32.0667,111726.0
2015-10-08 09:45:00,33.6,33.77,33.59,33.73,108276.0,32.0953,32.2577,32.0858,32.2195,108276.0
2015-10-08 09:50:00,33.73,33.85,33.63,33.85,166670.0,32.2195,32.3341,32.124,32.3341,166670.0
2015-10-08 09:55:00,33.85,33.9,33.74,33.81,93752.0,32.3341,32.3819,32.2291,32.2959,93752.0
2015-10-08 10:00:00,33.77,33.89,33.73,33.85,106274.0,32.2577,32.3723,32.2195,32.3341,106274.0
2015-10-08 10:05:00,33.87,33.97,33.77,33.92,84984.0,32.3532,32.4488,32.2577,32.401,84984.0
2015-10-08 10:10:00,33.93,33.96,33.83,33.93,69802.0,32.4106,32.4392,32.315,32.4106,69802.0
2015-10-08 10:15:00,33.93,33.95,33.8,33.81,67984.0,32.4106,32.4297,32.2864,32.2959,67984.0
2015-10-08 10:20:00,33.79,33.79,33.66,33.68,107948.0,32.2768,32.2768,32.1526,32.1717,107948.0
2015-10-08 10:25:00,33.71,33.88,33.67,33.68,68614.0,32.2004,32.3628,32.1622,32.1717,68614.0
2015-10-08 10:30:00,33.66,33.85,33.64,33.76,85090.0,32.1526,32.3341,32.1335,32.2482,85090.0
2015-10-08 10:35:00,33.82,33.99,33.79,33.99,107624.0,32.3055,32.4679,32.2768,32.4679,107624.0
2015-10-08 10:40:00,33.99,34.06,33.97,33.99,139694.0,32.4679,32.5347,32.4488,32.4679,139694.0
2015-10-08 10:45:00,34.01,34.1,33.92,33.93,114478.0,32.487,32.5729,32.401,32.4106,114478.0
2015-10-08 10:50:00,33.97,34.02,33.87,33.9,76830.0,32.4488,32.4965,32.3532,32.3819,76830.0
2015-10-08 10:55:00,33.94,33.99,33.88,33.98,69162.0,32.4201,32.4679,32.3628,32.4583,69162.0
2015-10-08 11:00:00,33.97,34.06,33.82,33.9,97048.0,32.4488,32.5347,32.3055,32.3819,97048.0
2015-10-08 11:05:00,33.9,33.91,33.72,33.76,83386.0,32.3819,32.3914,32.21,32.2482,83386.0
2015-10-08 11:10:00,33.75,33.77,33.59,33.6,151040.0,32.2386,32.2577,32.0858,32.0953,151040.0
2015-10-08 11:15:00,33.58,33.67,33.5,33.66,225298.0,32.0762,32.1622,31.9998,32.1526,225298.0
2015-10-08 11:20:00,33.65,33.74,33.64,33.66,88590.0,32.1431,32.2291,32.1335,32.1526,88590.0
2015-10-08 11:25:00,33.66,33.79,33.65,33.73,58996.0,32.1526,32.2768,32.1431,32.2195,58996.0
2015-10-08 11:30:00,33.74,33.88,33.74,33.82,167192.0,32.2291,32.3628,32.2291,32.3055,167192.0
2015-10-08 11:35:00,33.82,33.88,33.79,33.79,61732.0,32.3055,32.3628,32.2768,32.2768,61732.0
2015-10-08 11:40:00,33.8,33.87,33.78,33.86,31742.0,32.2864,32.3532,32.2673,32.3437,31742.0
2015-10-08 11:45:00,33.87,33.88,33.82,33.83,62540.0,32.3532,32.3628,32.3055,32.315,62540.0
2015-10-08 11:50:00,33.85,33.95,33.85,33.86,58202.0,32.3341,32.4297,32.3341,32.3437,58202.0
2015-10-08 11:55:00,33.88,34.01,33.88,33.97,72014.0,32.3628,32.487,32.3628,32.4488,72014.0
2015-10-08 12:00:00,33.94,34.02,33.91,33.99,106974.0,32.4201,32.4965,32.3914,32.4679,106974.0
2015-10-08 12:05:00,34.01,34.07,33.91,33.93,108992.0,32.487,32.5443,32.3914,32.4106,108992.0
2015-10-08 12:10:00,33.93,34.08,33.93,34.02,58948.0,32.4106,32.5538,32.4106,32.4965,58948.0
2015-10-08 12:15:00,34.03,34.21,34.03,34.06,175000.0,32.5061,32.678,32.5061,32.5347,175000.0
2015-10-08 12:20:00,34.11,34.12,33.97,34.04,74286.0,32.5825,32.592,32.4488,32.5156,74286.0
2015-10-08 12:25:00,33.97,33.98,33.79,33.85,90678.0,32.4488,32.4583,32.2768,32.3341,90678.0
2015-10-08 12:30:00,33.84,33.96,33.76,33.95,120910.0,32.3246,32.4392,32.2482,32.4297,120910.0
2015-10-08 12:35:00,33.93,34.0,33.93,33.98,42258.0,32.4106,32.4774,32.4106,32.4583,42258.0
2015-10-08 12:40:00,33.99,34.07,33.92,33.93,38256.0,32.4679,32.5443,32.401,32.4106,38256.0
2015-10-08 12:45:00,33.96,33.97,33.59,33.63,207256.0,32.4392,32.4488,32.0858,32.124,207256.0
2015-10-08 12:50:00,33.61,33.73,33.56,33.72,85638.0,32.1049,32.2195,32.0571,32.21,85638.0
2015-10-08 12:55:00,33.72,33.84,33.71,33.75,65960.0,32.21,32.3246,32.2004,32.2386,65960.0
2015-10-08 13:00:00,33.76,33.88,33.65,33.66,73540.0,32.2482,32.3628,32.1431,32.1526,73540.0
2015-10-08 13:05:00,33.66,33.8,33.66,33.73,43876.0,32.1526,32.2864,32.1526,32.2195,43876.0
2015-10-08 13:10:00,33.74,33.78,33.68,33.74,19414.0,32.2291,32.2673,32.1717,32.2291,19414.0
2015-10-08 13:15:00,33.74,33.88,33.72,33.88,48000.0,32.2291,32.3628,32.21,32.3628,48000.0
2015-10-08 13:20:00,33.87,34.0,33.86,33.98,63884.0,32.3532,32.4774,32.3437,32.4583,63884.0
2015-10-08 13:25:00,33.98,33.99,33.93,33.93,55120.0,32.4583,32.4679,32.4106,32.4106,55120.0
2015-10-08 13:30:00,33.94,34.03,33.94,34.01,44364.0,32.4201,32.5061,32.4201,32.487,44364.0
2015-10-08 13:35:00,34.01,34.03,33.95,33.97,36946.0,32.487,32.5061,32.4297,32.4488,36946.0
2015-10-08 13:40:00,33.98,34.03,33.94,33.96,36754.0,32.4583,32.5061,32.4201,32.4392,36754.0
2015-10-08 13:45:00,33.98,34.01,33.93,33.95,43656.0,32.4583,32.487,32.4106,32.4297,43656.0
2015-10-08 13:50:00,33.95,33.96,33.87,33.91,40138.0,32.4297,32.4392,32.3532,32.3914,40138.0
2015-10-08 13:55:00,33.91,34.04,33.9,34.01,23660.0,32.3914,32.5156,32.3819,32.487,23660.0
2015-10-08 14:00:00,34.02,34.25,34.02,34.08,396514.0,32.4965,32.7162,32.4965,32.5538,396514.0
2015-10-08 14:05:00,34.08,34.13,33.85,34.0,272350.0,32.5538,32.6016,32.3341,32.4774,272350.0
2015-10-08 14:10:00,34.02,34.36,34.01,34.32,399180.0,32.4965,32.8213,32.487,32.7831,399180.0
2015-10-08 14:15:00,34.33,34.4,34.16,34.33,176672.0,32.7926,32.8595,32.6303,32.7926,176672.0
2015-10-08 14:20:00,34.33,34.38,34.16,34.31,101752.0,32.7926,32.8404,32.6303,32.7735,101752.0
2015-10-08 14:25:00,34.3,34.37,34.11,34.29,92860.0,32.764,32.8308,32.5825,32.7544,92860.0
2015-10-08 14:30:00,34.27,34.51,34.24,34.46,228180.0,32.7353,32.9646,32.7067,32.9168,228180.0
2015-10-08 14:35:00,34.47,34.56,34.39,34.54,159288.0,32.9264,33.0123,32.85,32.9932,159288.0
2015-10-08 14:40:00,34.56,34.73,34.56,34.58,307024.0,33.0123,33.1747,33.0123,33.0314,307024.0
2015-10-08 14:45:00,34.59,34.67,34.49,34.6,154552.0,33.041,33.1174,32.9455,33.0505,154552.0
2015-10-08 14:50:00,34.6,34.68,34.52,34.52,70534.0,33.0505,33.127,32.9741,32.9741,70534.0
2015-10-08 14:55:00,34.57,34.71,34.47,34.63,166670.0,33.0219,33.1556,32.9264,33.0792,166670.0
2015-10-08 15:00:00,34.63,34.76,34.6,34.69,150212.0,33.0792,33.2034,33.0505,33.1365,150212.0
2015-10-08 15:05:00,34.68,34.77,34.67,34.72,125074.0,33.127,33.2129,33.1174,33.1652,125074.0
2015-10-08 15:10:00,34.73,34.84,34.71,34.82,232442.0,33.1747,33.2798,33.1556,33.2607,232442.0
2015-10-08 15:15:00,34.83,34.99,34.83,34.88,221830.0,33.2703,33.4231,33.2703,33.318,221830.0
2015-10-08 15:20:00,34.9,34.95,34.76,34.77,201228.0,33.3371,33.3849,33.2034,33.2129,201228.0
2015-10-08 15:25:00,34.77,34.81,34.65,34.68,147318.0,33.2129,33.2511,33.0983,33.127,147318.0
2015-10-08 15:30:00,34.68,34.74,34.63,34.66,222682.0,33.127,33.1843,33.0792,33.1079,222682.0
2015-10-08 15:35:00,34.63,34.74,34.57,34.58,164646.0,33.0792,33.1843,33.0219,33.0314,164646.0
2015-10-08 15:40:00,34.58,34.71,34.58,34.71,128730.0,33.0314,33.1556,33.0314,33.1556,128730.0
2015-10-08 15:45:00,34.72,34.82,34.7,34.72,125260.0,33.1652,33.2607,33.1461,33.1652,125260.0
2015-10-08 15:50:00,34.71,34.79,34.66,34.79,105612.0,33.1556,33.232,33.1079,33.232,105612.0
2015-10-08 15:55:00,34.79,34.84,34.7,34.8,184746.0,33.232,33.2798,33.1461,33.2416,184746.0
2015-10-09 09:30:00,34.92,35.1,34.79,34.92,273088.0,33.3562,33.5282,33.232,33.3562,273088.0
2015-10-09 09:35:00,34.91,35.07,34.81,35.05,116072.0,33.3467,33.4995,33.2511,33.4804,116072.0
2015-10-09 09:40:00,35.04,35.08,34.88,35.08,95284.0,33.4708,33.5091,33.318,33.5091,95284.0
2015-10-09 09:45:00,35.08,35.15,35.02,35.1,120976.0,33.5091,33.5759,33.4517,33.5282,120976.0
2015-10-09 09:50:00,35.12,35.26,35.1,35.2,123084.0,33.5473,33.681,33.5282,33.6237,123084.0
2015-10-09 09:55:00,35.22,35.22,35.01,35.07,125566.0,33.6428,33.6428,33.4422,33.4995,125566.0
2015-10-09 10:00:00,35.08,35.12,34.87,34.92,178040.0,33.5091,33.5473,33.3085,33.3562,178040.0
2015-10-09 10:05:00,34.91,34.91,34.71,34.8,188706.0,33.3467,33.3467,33.1556,33.2416,188706.0
2015-10-09 10:10:00,34.77,34.9,34.67,34.9,115520.0,33.2129,33.3371,33.1174,33.3371,115520.0
2015-10-09 10:15:00,34.9,35.0,34.82,34.98,78640.0,33.3371,33.4326,33.2607,33.4135,78640.0
2015-10-09 10:20:00,34.99,35.09,34.9,34.9,79146.0,33.4231,33.5186,33.3371,33.3371,79146.0
2015-10-09 10:25:00,34.91,34.97,34.82,34.87,88750.0,33.3467,33.404,33.2607,33.3085,88750.0
2015-10-09 10:30:00,34.85,35.06,34.83,34.99,120386.0,33.2894,33.49,33.2703,33.4231,120386.0
2015-10-09 10:35:00,34.98,35.17,34.97,35.06,262976.0,33.4135,33.595,33.404,33.49,262976.0
2015-10-09 10:40:00,35.08,35.17,35.04,35.15,125186.0,33.5091,33.595,33.4708,33.5759,125186.0
2015-10-09 10:45:00,35.13,35.22,34.99,35.02,141440.0,33.5568,33.6428,33.4231,33.4517,141440.0
2015-10-09 10:50:00,35.0,35.06,34.91,35.01,104236.0,33.4326,33.49,33.3467,33.4422,104236.0
2015-10-09 10:55:00,35.0,35.23,35.0,35.22,214686.0,33.4326,33.6523,33.4326,33.6428,214686.0
2015-10-09 11:00:00,35.22,35.27,35.09,35.14,148104.0,33.6428,33.6905,33.5186,33.5664,148104.0
2015-10-09 11:05:00,35.12,35.16,35.08,35.15,48328.0,33.5473,33.5855,33.5091,33.5759,48328.0
2015-10-09 11:10:00,35.16,35.23,35.05,35.2,48800.0,33.5855,33.6523,33.4804,33.6237,48800.0
2015-10-09 11:15:00,35.18,35.33,35.15,35.27,101332.0,33.6046,33.7479,33.5759,33.6905,101332.0
2015-10-09 11:20:00,35.29,35.34,35.19,35.21,99876.0,33.7097,33.7574,33.6141,33.6332,99876.0
2015-10-09 11:25:00,35.21,35.3,35.14,35.29,61060.0,33.6332,33.7192,33.5664,33.7097,61060.0
2015-10-09 11:30:00,35.29,35.29,35.13,35.13,40570.0,33.7097,33.7097,33.5568,33.5568,40570.0
2015-10-09 11:35:00,35.16,35.18,35.05,35.11,108602.0,33.5855,33.6046,33.4804,33.5377,108602.0
2015-10-09 11:40:00,35.09,35.09,34.84,34.85,289130.0,33.5186,33.5186,33.2798,33.2894,289130.0
2015-10-09 11:45:00,34.83,34.99,34.8,34.93,127236.0,33.2703,33.4231,33.2416,33.3658,127236.0
2015-10-09 11:50:00,34.93,35.02,34.89,34.92,48924.0,33.3658,33.4517,33.3276,33.3562,48924.0
2015-10-09 11:55:00,34.91,35.02,34.87,35.02,63416.0,33.3467,33.4517,33.3085,33.4517,63416.0
2015-10-09 12:00:00,35.03,35.16,35.02,35.05,156704.0,33.4613,33.5855,33.4517,33.4804,156704.0
2015-10-09 12:05:00,35.04,35.06,34.89,34.93,65216.0,33.4708,33.49,33.3276,33.3658,65216.0
2015-10-09 12:10:00,34.88,34.93,34.76,34.84,130276.0,33.318,33.3658,33.2034,33.2798,130276.0
2015-10-09 12:15:00,34.84,34.88,34.76,34.83,150984.0,33.2798,33.318,33.2034,33.2703,150984.0
2015-10-09 12:20:00,34.83,34.89,34.73,34.8,135636.0,33.2703,33.3276,33.1747,33.2416,135636.0
2015-10-09 12:25:00,34.79,34.92,34.76,34.9,116504.0,33.232,33.3562,33.2034,33.3371,116504.0
2015-10-09 12:30:00,34.9,34.9,34.73,34.81,147350.0,33.3371,33.3371,33.1747,33.2511,147350.0
2015-10-09 12:35:00,34.8,34.83,34.77,34.82,62104.0,33.2416,33.2703,33.2129,33.2607,62104.0
2015-10-09 12:40:00,34.84,34.87,34.7,34.76,117374.0,33.2798,33.3085,33.1461,33.2034,117374.0
2015-10-09 12:45:00,34.74,34.89,34.72,34.88,98944.0,33.1843,33.3276,33.1652,33.318,98944.0
2015-10-09 12:50:00,34.88,34.97,34.88,34.96,30676.0,33.318,33.404,33.318,33.3944,30676.0
2015-10-09 12:55:00,34.97,35.04,34.95,34.98,63284.0,33.404,33.4708,33.3849,33.4135,63284.0
2015-10-09 13:00:00,34.95,35.08,34.95,35.04,59712.0,33.3849,33.5091,33.3849,33.4708,59712.0
2015-10-09 13:05:00,35.02,35.02,34.88,34.91,125424.0,33.4517,33.4517,33.318,33.3467,125424.0
2015-10-09 13:10:00,34.88,34.89,34.78,34.83,158682.0,33.318,33.3276,33.2225,33.2703,158682.0
2015-10-09 13:15:00,34.84,34.9,34.84,34.89,20050.0,33.2798,33.3371,33.2798,33.3276,20050.0
2015-10-09 13:20:00,34.9,34.95,34.89,34.94,24360.0,33.3371,33.3849,33.3276,33.3753,24360.0
2015-10-09 13:25:00,34.97,34.97,34.88,34.88,21920.0,33.404,33.404,33.318,33.318,21920.0
2015-10-09 13:30:00,34.88,34.88,34.83,34.84,62788.0,33.318,33.318,33.2703,33.2798,62788.0
2015-10-09 13:35:00,34.85,34.93,34.77,34.91,96858.0,33.2894,33.3658,33.2129,33.3467,96858.0
2015-10-09 13:40:00,34.91,34.96,34.84,34.94,53758.0,33.3467,33.3944,33.2798,33.3753,53758.0
2015-10-09 13:45:00,34.95,35.06,34.95,34.95,70782.0,33.3849,33.49,33.3849,33.3849,70782.0
2015-10-09 13:50:00,34.96,34.97,34.9,34.94,55008.0,33.3944,33.404,33.3371,33.3753,55008.0
2015-10-09 13:55:00,34.91,34.97,34.88,34.89,35340.0,33.3467,33.404,33.318,33.3276,35340.0
2015-10-09 14:00:00,34.9,34.96,34.86,34.88,25838.0,33.3371,33.3944,33.2989,33.318,25838.0
2015-10-09 14:05:00,34.91,34.97,34.88,34.93,54446.0,33.3467,33.404,33.318,33.3658,54446.0
2015-10-09 14:10:00,34.98,35.0,34.92,34.92,42470.0,33.4135,33.4326,33.3562,33.3562,42470.0
2015-10-09 14:15:00,34.91,34.92,34.69,34.73,268670.0,33.3467,33.3562,33.1365,33.1747,268670.0
2015-10-09 14:20:00,34.74,34.77,34.68,34.74,81246.0,33.1843,33.2129,33.127,33.1843,81246.0
2015-10-09 14:25:00,34.71,34.85,34.69,34.85,53686.0,33.1556,33.2894,33.1365,33.2894,53686.0
2015-10-09 14:30:00,34.83,34.83,34.7,34.76,18430.0,33.2703,33.2703,33.1461,33.2034,18430.0
2015-10-09 14:35:00,34.74,34.84,34.74,34.82,83044.0,33.1843,33.2798,33.1843,33.2607,83044.0
2015-10-09 14:40:00,34.83,34.9,34.79,34.8,144414.0,33.2703,33.3371,33.232,33.2416,144414.0
2015-10-09 14:45:00,34.82,34.85,34.78,34.85,59072.0,33.2607,33.2894,33.2225,33.2894,59072.0
2015-10-09 14:50:00,34.86,34.95,34.84,34.92,166624.0,33.2989,33.3849,33.2798,33.3562,166624.0
2015-10-09 14:55:00,34.92,34.98,34.91,34.96,50404.0,33.3562,33.4135,33.3467,33.3944,50404.0
2015-10-09 15:00:00,34.97,34.97,34.87,34.95,43926.0,33.404,33.404,33.3085,33.3849,43926.0
2015-10-09 15:05:00,34.95,35.08,34.95,35.07,130858.0,33.3849,33.5091,33.3849,33.4995,130858.0
2015-10-09 15:10:00,35.09,35.1,34.83,34.89,149330.0,33.5186,33.5282,33.2703,33.3276,149330.0
2015-10-09 15:15:00,34.89,34.91,34.84,34.88,112454.0,33.3276,33.3467,33.2798,33.318,112454.0
2015-10-09 15:20:00,34.87,34.94,34.85,34.9,64668.0,33.3085,33.3753,33.2894,33.3371,64668.0
2015-10-09 15:25:00,34.92,34.94,34.85,34.93,111342.0,33.3562,33.3753,33.2894,33.3658,111342.0
2015-10-09 15:30:00,34.92,35.03,34.92,34.98,124868.0,33.3562,33.4613,33.3562,33.4135,124868.0
2015-10-09 15:35:00,34.98,35.06,34.96,34.97,98418.0,33.4135,33.49,33.3944,33.404,98418.0
2015-10-09 15:40:00,34.96,35.02,34.91,35.01,141020.0,33.3944,33.4517,33.3467,33.4422,141020.0
2015-10-09 15:45:00,35.04,35.04,34.96,34.99,122906.0,33.4708,33.4708,33.3944,33.4231,122906.0
2015-10-09 15:50:00,34.99,35.04,34.92,34.95,112954.0,33.4231,33.4708,33.3562,33.3849,112954.0
2015-10-09 15:55:00,34.95,35.03,34.93,34.94,165290.0,33.3849,33.4613,33.3658,33.3753,165290.0
2015-10-12 09:30:00,35.02,35.19,34.88,34.92,172574.0,33.4517,33.6141,33.318,33.3562,172574.0
2015-10-12 09:35:00,34.88,34.88,34.63,34.82,184958.0,33.318,33.318,33.0792,33.2607,184958.0
2015-10-12 09:40:00,34.85,34.93,34.79,34.9,59762.0,33.2894,33.3658,33.232,33.3371,59762.0
2015-10-12 09:45:00,34.95,35.02,34.83,34.84,78140.0,33.3849,33.4517,33.2703,33.2798,78140.0
2015-10-12 09:50:00,34.81,34.85,34.59,34.6,91922.0,33.2511,33.2894,33.041,33.0505,91922.0
2015-10-12 09:55:00,34.62,34.74,34.6,34.71,102894.0,33.0697,33.1843,33.0505,33.1556,102894.0
2015-10-12 10:00:00,34.68,34.78,34.58,34.77,82534.0,33.127,33.2225,33.0314,33.2129,82534.0
2015-10-12 10:05:00,34.77,34.82,34.71,34.72,98612.0,33.2129,33.2607,33.1556,33.1652,98612.0
2015-10-12 10:10:00,34.74,34.9,34.74,34.75,119384.0,33.1843,33.3371,33.1843,33.1938,119384.0
2015-10-12 10:15:00,34.72,34.74,34.52,34.61,102360.0,33.1652,33.1843,32.9741,33.0601,102360.0
2015-10-12 10:20:00,34.58,34.6,34.42,34.42,224294.0,33.0314,33.0505,32.8786,32.8786,224294.0
2015-10-12 10:25:00,34.41,34.65,34.38,34.65,125442.0,32.8691,33.0983,32.8404,33.0983,125442.0
2015-10-12 10:30:00,34.68,34.75,34.6,34.72,107510.0,33.127,33.1938,33.0505,33.1652,107510.0
2015-10-12 10:35:00,34.74,34.77,34.64,34.71,66108.0,33.1843,33.2129,33.0888,33.1556,66108.0
2015-10-12 10:40:00,34.74,34.77,34.65,34.77,50634.0,33.1843,33.2129,33.0983,33.2129,50634.0
2015-10-12 10:45:00,34.77,34.87,34.65,34.83,112118.0,33.2129,33.3085,33.0983,33.2703,112118.0
2015-10-12 10:50:00,34.86,34.9,34.72,34.74,142418.0,33.2989,33.3371,33.1652,33.1843,142418.0
2015-10-12 10:55:00,34.76,34.8,34.7,34.7,22360.0,33.2034,33.2416,33.1461,33.1461,22360.0
2015-10-12 11:00:00,34.71,34.9,34.69,34.85,65982.0,33.1556,33.3371,33.1365,33.2894,65982.0
2015-10-12 11:05:00,34.85,34.99,34.85,34.96,109486.0,33.2894,33.4231,33.2894,33.3944,109486.0
2015-10-12 11:10:00,34.98,34.98,34.83,34.86,27062.0,33.4135,33.4135,33.2703,33.2989,27062.0
2015-10-12 11:15:00,34.87,34.9,34.76,34.8,32988.0,33.3085,33.3371,33.2034,33.2416,32988.0
2015-10-12 11:20:00,34.79,34.86,34.79,34.81,53268.0,33.232,33.2989,33.232,33.2511,53268.0
2015-10-12 11:25:00,34.81,34.89,34.79,34.88,33602.0,33.2511,33.3276,33.232,33.318,33602.0
2015-10-12 11:30:00,34.88,34.99,34.88,34.89,56762.0,33.318,33.4231,33.318,33.3276,56762.0
2015-10-12 11:35:00,34.9,34.95,34.87,34.94,51372.0,33.3371,33.3849,33.3085,33.3753,51372.0
2015-10-12 11:40:00,34.92,35.11,34.82,35.03,133364.0,33.3562,33.5377,33.2607,33.4613,133364.0
2015-10-12 11:45:00,35.02,35.05,34.93,34.95,45078.0,33.4517,33.4804,33.3658,33.3849,45078.0
2015-10-12 11:50:00,34.95,34.97,34.93,34.94,8200.0,33.3849,33.404,33.3658,33.3753,8200.0
2015-10-12 11:55:00,34.94,34.95,34.81,34.84,49374.0,33.3753,33.3849,33.2511,33.2798,49374.0
2015-10-12 12:00:00,34.84,34.9,34.82,34.88,16700.0,33.2798,33.3371,33.2607,33.318,16700.0
2015-10-12 12:05:00,34.88,34.9,34.84,34.9,32954.0,33.318,33.3371,33.2798,33.3371,32954.0
2015-10-12 12:10:00,34.89,34.96,34.89,34.92,18040.0,33.3276,33.3944,33.3276,33.3562,18040.0
2015-10-12 12:15:00,34.89,34.95,34.87,34.89,32986.0,33.3276,33.3849,33.3085,33.3276,32986.0
2015-10-12 12:20:00,34.89,34.89,34.78,34.8,60624.0,33.3276,33.3276,33.2225,33.2416,60624.0
2015-10-12 12:25:00,34.8,34.83,34.76,34.83,39758.0,33.2416,33.2703,33.2034,33.2703,39758.0
2015-10-12 12:30:00,34.82,34.85,34.8,34.83,44724.0,33.2607,33.2894,33.2416,33.2703,44724.0
2015-10-12 12:35:00,34.8,34.83,34.76,34.78,20726.0,33.2416,33.2703,33.2034,33.2225,20726.0
2015-10-12 12:40:00,34.76,34.76,34.66,34.71,50128.0,33.2034,33.2034,33.1079,33.1556,50128.0
2015-10-12 12:45:00,34.73,34.77,34.7,34.72,37000.0,33.1747,33.2129,33.1461,33.1652,37000.0
2015-10-12 12:50:00,34.71,34.79,34.71,34.74,34088.0,33.1556,33.232,33.1556,33.1843,34088.0
2015-10-12 12:55:00,34.76,34.77,34.72,34.76,12140.0,33.2034,33.2129,33.1652,33.2034,12140.0
2015-10-12 13:00:00,34.76,34.76,34.68,34.68,8270.0,33.2034,33.2034,33.127,33.127,8270.0
2015-10-12 13:05:00,34.69,34.7,34.57,34.61,23324.0,33.1365,33.1461,33.0219,33.0601,23324.0
2015-10-12 13:10:00,34.63,34.68,34.62,34.63,27434.0,33.0792,33.127,33.0697,33.0792,27434.0
2015-10-12 13:15:00,34.66,34.7,34.64,34.7,8790.0,33.1079,33.1461,33.0888,33.1461,8790.0
2015-10-12 13:20:00,34.69,34.75,34.69,34.75,25670.0,33.1365,33.1938,33.1365,33.1938,25670.0
2015-10-12 13:25:00,34.74,34.74,34.7,34.71,20050.0,33.1843,33.1843,33.1461,33.1556,20050.0
2015-10-12 13:30:00,34.71,34.77,34.7,34.71,19540.0,33.1556,33.2129,33.1461,33.1556,19540.0
2015-10-12 13:35:00,34.74,34.8,34.74,34.78,16068.0,33.1843,33.2416,33.1843,33.2225,16068.0
2015-10-12 13:40:00,34.79,34.8,34.76,34.77,26326.0,33.232,33.2416,33.2034,33.2129,26326.0
2015-10-12 13:45:00,34.76,34.85,34.73,34.84,23590.0,33.2034,33.2894,33.1747,33.2798,23590.0
2015-10-12 13:50:00,34.85,34.85,34.71,34.75,24830.0,33.2894,33.2894,33.1556,33.1938,24830.0
2015-10-12 13:55:00,34.74,34.77,34.72,34.72,7496.0,33.1843,33.2129,33.1652,33.1652,7496.0
2015-10-12 14:00:00,34.72,34.77,34.72,34.77,19388.0,33.1652,33.2129,33.1652,33.2129,19388.0
2015-10-12 14:05:00,34.77,34.92,34.77,34.91,71044.0,33.2129,33.3562,33.2129,33.3467,71044.0
2015-10-12 14:10:00,34.91,34.91,34.84,34.85,56210.0,33.3467,33.3467,33.2798,33.2894,56210.0
2015-10-12 14:15:00,34.85,34.85,34.79,34.81,12778.0,33.2894,33.2894,33.232,33.2511,12778.0
2015-10-12 14:20:00,34.81,34.83,34.79,34.8,4540.0,33.2511,33.2703,33.232,33.2416,4540.0
2015-10-12 14:25:00,34.81,34.84,34.78,34.78,11426.0,33.2511,33.2798,33.2225,33.2225,11426.0
2015-10-12 14:30:00,34.78,34.81,34.74,34.79,21140.0,33.2225,33.2511,33.1843,33.232,21140.0
2015-10-12 14:35:00,34.8,34.83,34.76,34.77,5600.0,33.2416,33.2703,33.2034,33.2129,5600.0
2015-10-12 14:40:00,34.77,34.81,34.73,34.75,15666.0,33.2129,33.2511,33.1747,33.1938,15666.0
2015-10-12 14:45:00,34.74,34.77,34.73,34.74,8990.0,33.1843,33.2129,33.1747,33.1843,8990.0
2015-10-12 14:50:00,34.77,34.82,34.76,34.82,14114.0,33.2129,33.2607,33.2034,33.2607,14114.0
2015-10-12 14:55:00,34.83,34.83,34.74,34.75,23200.0,33.2703,33.2703,33.1843,33.1938,23200.0
2015-10-12 15:00:00,34.73,34.76,34.71,34.72,19048.0,33.1747,33.2034,33.1556,33.1652,19048.0
2015-10-12 15:05:00,34.73,34.8,34.72,34.79,32200.0,33.1747,33.2416,33.1652,33.232,32200.0
2015-10-12 15:10:00,34.77,34.85,34.77,34.8,26480.0,33.2129,33.2894,33.2129,33.2416,26480.0
2015-10-12 15:15:00,34.81,34.85,34.79,34.81,37312.0,33.2511,33.2894,33.232,33.2511,37312.0
2015-10-12 15:20:00,34.82,34.87,34.81,34.82,26844.0,33.2607,33.3085,33.2511,33.2607,26844.0
2015-10-12 15:25:00,34.84,34.87,34.82,34.84,37234.0,33.2798,33.3085,33.2607,33.2798,37234.0
2015-10-12 15:30:00,34.85,34.86,34.79,34.85,31974.0,33.2894,33.2989,33.232,33.2894,31974.0
2015-10-12 15:35:00,34.86,34.9,34.82,34.88,87292.0,33.2989,33.3371,33.2607,33.318,87292.0
2015-10-12 15:40:00,34.89,34.91,34.84,34.85,40666.0,33.3276,33.3467,33.2798,33.2894,40666.0
2015-10-12 15:45:00,34.85,34.89,34.8,34.83,54940.0,33.2894,33.3276,33.2416,33.2703,54940.0
2015-10-12 15:50:00,34.85,34.85,34.76,34.77,49458.0,33.2894,33.2894,33.2034,33.2129,49458.0
2015-10-12 15:55:00,34.76,34.85,34.74,34.84,118464.0,33.2034,33.2894,33.1843,33.2798,118464.0
2015-10-13 09:30:00,34.39,34.52,34.38,34.52,161376.0,32.85,32.9741,32.8404,32.9741,161376.0
2015-10-13 09:35:00,34.51,34.65,34.46,34.62,156352.0,32.9646,33.0983,32.9168,33.0697,156352.0
2015-10-13 09:40:00,34.63,34.74,34.59,34.72,121152.0,33.0792,33.1843,33.041,33.1652,121152.0
2015-10-13 09:45:00,34.72,34.77,34.67,34.73,67878.0,33.1652,33.2129,33.1174,33.1747,67878.0
2015-10-13 09:50:00,34.75,34.99,34.74,34.94,191162.0,33.1938,33.4231,33.1843,33.3753,191162.0
2015-10-13 09:55:00,34.89,34.9,34.75,34.85,101942.0,33.3276,33.3371,33.1938,33.2894,101942.0
2015-10-13 10:00:00,34.85,35.06,34.8,35.04,130742.0,33.2894,33.49,33.2416,33.4708,130742.0
2015-10-13 10:05:00,35.08,35.08,34.92,34.98,36706.0,33.5091,33.5091,33.3562,33.4135,36706.0
2015-10-13 10:10:00,34.98,35.1,34.94,34.94,116114.0,33.4135,33.5282,33.3753,33.3753,116114.0
2015-10-13 10:15:00,34.93,35.1,34.91,35.08,54900.0,33.3658,33.5282,33.3467,33.5091,54900.0
2015-10-13 10:20:00,35.1,35.21,35.06,35.06,135440.0,33.5282,33.6332,33.49,33.49,135440.0
2015-10-13 10:25:00,35.05,35.24,35.05,35.23,91500.0,33.4804,33.6619,33.4804,33.6523,91500.0
2015-10-13 10:30:00,35.24,35.31,35.16,35.19,115202.0,33.6619,33.7288,33.5855,33.6141,115202.0
2015-10-13 10:35:00,35.17,35.24,35.08,35.09,39266.0,33.595,33.6619,33.5091,33.5186,39266.0
2015-10-13 10:40:00,35.1,35.21,35.08,35.19,35486.0,33.5282,33.6332,33.5091,33.6141,35486.0
2015-10-13 10:45:00,35.21,35.24,35.09,35.11,41466.0,33.6332,33.6619,33.5186,33.5377,41466.0
2015-10-13 10:50:00,35.12,35.27,35.1,35.24,57098.0,33.5473,33.6905,33.5282,33.6619,57098.0
2015-10-13 10:55:00,35.26,35.48,35.26,35.34,196308.0,33.681,33.8911,33.681,33.7574,196308.0
2015-10-13 11:00:00,35.33,35.38,35.24,35.38,85982.0,33.7479,33.7956,33.6619,33.7956,85982.0
2015-10-13 11:05:00,35.39,35.42,35.27,35.31,53804.0,33.8052,33.8338,33.6905,33.7288,53804.0
2015-10-13 11:10:00,35.31,35.43,35.27,35.28,63926.0,33.7288,33.8434,33.6905,33.7001,63926.0
2015-10-13 11:15:00,35.27,35.35,35.24,35.26,34266.0,33.6905,33.767,33.6619,33.681,34266.0
2015-10-13 11:20:00,35.26,35.34,35.19,35.19,64794.0,33.681,33.7574,33.6141,33.6141,64794.0
2015-10-13 11:25:00,35.18,35.2,35.02,35.06,108618.0,33.6046,33.6237,33.4517,33.49,108618.0
2015-10-13 11:30:00,35.04,35.08,34.96,35.04,233100.0,33.4708,33.5091,33.3944,33.4708,233100.0
2015-10-13 11:35:00,35.01,35.08,34.94,35.06,73030.0,33.4422,33.5091,33.3753,33.49,73030.0
2015-10-13 11:40:00,35.06,35.06,34.93,35.02,85450.0,33.49,33.49,33.3658,33.4517,85450.0
2015-10-13 11:45:00,35.01,35.07,34.95,35.0,31768.0,33.4422,33.4995,33.3849,33.4326,31768.0
2015-10-13 11:50:00,34.99,34.99,34.88,34.96,82096.0,33.4231,33.4231,33.318,33.3944,82096.0
2015-10-13 11:55:00,34.95,34.99,34.92,34.95,44864.0,33.3849,33.4231,33.3562,33.3849,44864.0
2015-10-13 12:00:00,34.95,35.02,34.92,34.96,31614.0,33.3849,33.4517,33.3562,33.3944,31614.0
2015-10-13 12:05:00,34.98,34.98,34.91,34.92,34350.0,33.4135,33.4135,33.3467,33.3562,34350.0
2015-10-13 12:10:00,34.91,34.91,34.79,34.89,74368.0,33.3467,33.3467,33.232,33.3276,74368.0
2015-10-13 12:15:00,34.88,34.9,34.83,34.83,45372.0,33.318,33.3371,33.2703,33.2703,45372.0
2015-10-13 12:20:00,34.82,34.85,34.79,34.85,58060.0,33.2607,33.2894,33.232,33.2894,58060.0
2015-10-13 12:25:00,34.85,34.85,34.75,34.75,49008.0,33.2894,33.2894,33.1938,33.1938,49008.0
2015-10-13 12:30:00,34.76,34.82,34.76,34.8,29224.0,33.2034,33.2607,33.2034,33.2416,29224.0
2015-10-13 12:35:00,34.81,34.83,34.74,34.77,53294.0,33.2511,33.2703,33.1843,33.2129,53294.0
2015-10-13 12:40:00,34.74,34.77,34.61,34.61,117442.0,33.1843,33.2129,33.0601,33.0601,117442.0
2015-10-13 12:45:00,34.62,34.65,34.5,34.5,234800.0,33.0697,33.0983,32.955,32.955,234800.0
2015-10-13 12:50:00,34.51,34.51,34.44,34.48,143696.0,32.9646,32.9646,32.8977,32.9359,143696.0
2015-10-13 12:55:00,34.47,34.47,34.31,34.34,153858.0,32.9264,32.9264,32.7735,32.8022,153858.0
2015-10-13 13:00:00,34.33,34.34,34.24,34.31,165400.0,32.7926,32.8022,32.7067,32.7735,165400.0
2015-10-13 13:05:00,34.31,34.31,34.19,34.22,96460.0,32.7735,32.7735,32.6589,32.6876,96460.0
2015-10-13 13:10:00,34.19,34.28,34.17,34.24,80134.0,32.6589,32.7449,32.6398,32.7067,80134.0
2015-10-13 13:15:00,34.27,34.38,34.27,34.38,101246.0,32.7353,32.8404,32.7353,32.8404,101246.0
2015-10-13 13:20:00,34.37,34.38,34.19,34.21,69092.0,32.8308,32.8404,32.6589,32.678,69092.0
2015-10-13 13:25:00,34.23,34.31,34.14,34.3,83958.0,32.6971,32.7735,32.6111,32.764,83958.0
2015-10-13 13:30:00,34.3,34.3,34.18,34.22,27926.0,32.764,32.764,32.6494,32.6876,27926.0
2015-10-13 13:35:00,34.2,34.2,34.0,34.08,275620.0,32.6685,32.6685,32.4774,32.5538,275620.0
2015-10-13 13:40:00,34.09,34.19,34.08,34.1,67538.0,32.5634,32.6589,32.5538,32.5729,67538.0
2015-10-13 13:45:00,34.1,34.22,34.1,34.18,43110.0,32.5729,32.6876,32.5729,32.6494,43110.0
2015-10-13 13:50:00,34.16,34.19,34.12,34.17,40352.0,32.6303,32.6589,32.592,32.6398,40352.0
2015-10-13 13:55:00,34.17,34.19,34.02,34.05,66780.0,32.6398,32.6589,32.4965,32.5252,66780.0
2015-10-13 14:00:00,34.04,34.04,33.92,33.97,136832.0,32.5156,32.5156,32.401,32.4488,136832.0
2015-10-13 14:05:00,33.96,34.05,33.9,33.99,88522.0,32.4392,32.5252,32.3819,32.4679,88522.0
2015-10-13 14:10:00,34.02,34.08,33.99,34.08,49804.0,32.4965,32.5538,32.4679,32.5538,49804.0
2015-10-13 14:15:00,34.07,34.08,33.99,33.99,47256.0,32.5443,32.5538,32.4679,32.4679,47256.0
2015-10-13 14:20:00,33.98,33.99,33.88,33.89,151440.0,32.4583,32.4679,32.3628,32.3723,151440.0
2015-10-13 14:25:00,33.88,33.91,33.76,33.79,245984.0,32.3628,32.3914,32.2482,32.2768,245984.0
2015-10-13 14:30:00,33.77,33.82,33.7,33.82,168672.0,32.2577,32.3055,32.1909,32.3055,168672.0
2015-10-13 14:35:00,33.81,33.91,33.81,33.87,142368.0,32.2959,32.3914,32.2959,32.3532,142368.0
2015-10-13 14:40:00,33.88,33.9,33.79,33.83,51440.0,32.3628,32.3819,32.2768,32.315,51440.0
2015-10-13 14:45:00,33.84,33.96,33.83,33.91,113792.0,32.3246,32.4392,32.315,32.3914,113792.0
2015-10-13 14:50:00,33.91,33.97,33.85,33.94,92066.0,32.3914,32.4488,32.3341,32.4201,92066.0
2015-10-13 14:55:00,33.95,34.08,33.94,34.07,149288.0,32.4297,32.5538,32.4201,32.5443,149288.0
2015-10-13 15:00:00,34.05,34.06,33.96,33.98,68998.0,32.5252,32.5347,32.4392,32.4583,68998.0
2015-10-13 15:05:00,33.96,33.99,33.88,33.92,98704.0,32.4392,32.4679,32.3628,32.401,98704.0
2015-10-13 15:10:00,33.93,33.99,33.84,33.86,74264.0,32.4106,32.4679,32.3246,32.3437,74264.0
2015-10-13 15:15:00,33.85,33.86,33.72,33.76,60034.0,32.3341,32.3437,32.21,32.2482,60034.0
2015-10-13 15:20:00,33.72,33.78,33.65,33.68,181456.0,32.21,32.2673,32.1431,32.1717,181456.0
2015-10-13 15:25:00,33.67,33.74,33.6,33.71,128106.0,32.1622,32.2291,32.0953,32.2004,128106.0
2015-10-13 15:30:00,33.69,33.77,33.61,33.62,76564.0,32.1813,32.2577,32.1049,32.1144,76564.0
2015-10-13 15:35:00,33.63,33.63,33.49,33.49,235030.0,32.124,32.124,31.9903,31.9903,235030.0
2015-10-13 15:40:00,33.49,33.55,33.45,33.47,141376.0,31.9903,32.0476,31.952,31.9712,141376.0
2015-10-13 15:45:00,33.47,33.51,33.47,33.49,114360.0,31.9712,32.0094,31.9712,31.9903,114360.0
2015-10-13 15:50:00,33.5,33.53,33.37,33.43,233688.0,31.9998,32.0285,31.8756,31.9329,233688.0
2015-10-13 15:55:00,33.45,33.48,33.36,33.39,305086.0,31.952,31.9807,31.8661,31.8947,305086.0
2015-10-14 09:30:00,33.47,33.81,33.42,33.44,231038.0,31.9712,32.2959,31.9234,31.9425,231038.0
2015-10-14 09:35:00,33.45,33.63,33.4,33.63,119084.0,31.952,32.124,31.9043,32.124,119084.0
2015-10-14 09:40:00,33.62,34.0,33.61,34.0,226364.0,32.1144,32.4774,32.1049,32.4774,226364.0
2015-10-14 09:45:00,34.01,34.03,33.87,33.91,165418.0,32.487,32.5061,32.3532,32.3914,165418.0
2015-10-14 09:50:00,33.89,33.98,33.8,33.94,142860.0,32.3723,32.4583,32.2864,32.4201,142860.0
2015-10-14 09:55:00,33.95,34.07,33.93,33.96,172616.0,32.4297,32.5443,32.4106,32.4392,172616.0
2015-10-14 10:00:00,33.97,33.99,33.85,33.91,88544.0,32.4488,32.4679,32.3341,32.3914,88544.0
2015-10-14 10:05:00,33.91,33.98,33.73,33.79,83342.0,32.3914,32.4583,32.2195,32.2768,83342.0
2015-10-14 10:10:00,33.79,33.8,33.6,33.61,93408.0,32.2768,32.2864,32.0953,32.1049,93408.0
2015-10-14 10:15:00,33.58,33.59,33.35,33.36,210238.0,32.0762,32.0858,31.8565,31.8661,210238.0
2015-10-14 10:20:00,33.37,33.38,33.2,33.24,176618.0,31.8756,31.8852,31.7132,31.7515,176618.0
2015-10-14 10:25:00,33.25,33.31,33.13,33.16,197736.0,31.761,31.8183,31.6464,31.675,197736.0
2015-10-14 10:30:00,33.16,33.2,32.99,33.17,329360.0,31.675,31.7132,31.5126,31.6846,329360.0
2015-10-14 10:35:00,33.17,33.22,32.92,32.97,219126.0,31.6846,31.7323,31.4458,31.4935,219126.0
2015-10-14 10:40:00,32.95,33.1,32.91,33.04,157714.0,31.4744,31.6177,31.4362,31.5604,157714.0
2015-10-14 10:45:00,33.03,33.03,32.85,32.88,192846.0,31.5509,31.5509,31.3789,31.4076,192846.0
2015-10-14 10:50:00,32.85,33.02,32.84,32.93,123302.0,31.3789,31.5413,31.3694,31.4553,123302.0
2015-10-14 10:55:00,32.92,32.97,32.85,32.9,140690.0,31.4458,31.4935,31.3789,31.4267,140690.0
2015-10-14 11:00:00,32.92,33.11,32.8,33.1,191774.0,31.4458,31.6273,31.3312,31.6177,191774.0
2015-10-14 11:05:00,33.12,33.12,32.95,33.04,112176.0,31.6368,31.6368,31.4744,31.5604,112176.0
2015-10-14 11:10:00,33.04,33.04,32.76,32.8,131948.0,31.5604,31.5604,31.2929,31.3312,131948.0
2015-10-14 11:15:00,32.83,32.87,32.67,32.69,198024.0,31.3598,31.398,31.207,31.2261,198024.0
2015-10-14 11:20:00,32.69,32.75,32.6,32.72,111260.0,31.2261,31.2834,31.1401,31.2547,111260.0
2015-10-14 11:25:00,32.7,32.89,32.68,32.85,123820.0,31.2356,31.4171,31.2165,31.3789,123820.0
2015-10-14 11:30:00,32.84,32.88,32.7,32.76,138834.0,31.3694,31.4076,31.2356,31.2929,138834.0
2015-10-14 11:35:00,32.79,32.98,32.7,32.97,159060.0,31.3216,31.5031,31.2356,31.4935,159060.0
2015-10-14 11:40:00,32.99,33.02,32.94,32.94,105720.0,31.5126,31.5413,31.4649,31.4649,105720.0
2015-10-14 11:45:00,32.92,32.93,32.72,32.76,76402.0,31.4458,31.4553,31.2547,31.2929,76402.0
2015-10-14 11:50:00,32.74,32.94,32.74,32.85,74940.0,31.2738,31.4649,31.2738,31.3789,74940.0
2015-10-14 11:55:00,32.85,32.89,32.8,32.88,27110.0,31.3789,31.4171,31.3312,31.4076,27110.0
2015-10-14 12:00:00,32.88,32.92,32.77,32.77,78794.0,31.4076,31.4458,31.3025,31.3025,78794.0
2015-10-14 12:05:00,32.78,32.78,32.68,32.7,76736.0,31.3121,31.3121,31.2165,31.2356,76736.0
2015-10-14 12:10:00,32.74,32.87,32.71,32.85,58270.0,31.2738,31.398,31.2452,31.3789,58270.0
2015-10-14 12:15:00,32.85,32.91,32.75,32.86,65142.0,31.3789,31.4362,31.2834,31.3885,65142.0
2015-10-14 12:20:00,32.85,33.02,32.82,33.02,57778.0,31.3789,31.5413,31.3503,31.5413,57778.0
2015-10-14 12:25:00,33.0,33.05,32.91,32.91,49632.0,31.5222,31.57,31.4362,31.4362,49632.0
2015-10-14 12:30:00,32.92,33.05,32.88,33.05,85272.0,31.4458,31.57,31.4076,31.57,85272.0
2015-10-14 12:35:00,33.04,33.05,32.95,33.02,45672.0,31.5604,31.57,31.4744,31.5413,45672.0
2015-10-14 12:40:00,33.01,33.28,33.01,33.26,288000.0,31.5318,31.7897,31.5318,31.7706,288000.0
2015-10-14 12:45:00,33.26,33.49,33.26,33.39,256904.0,31.7706,31.9903,31.7706,31.8947,256904.0
2015-10-14 12:50:00,33.43,33.62,33.41,33.56,113634.0,31.9329,32.1144,31.9138,32.0571,113634.0
2015-10-14 12:55:00,33.57,33.65,33.46,33.49,79248.0,32.0667,32.1431,31.9616,31.9903,79248.0
2015-10-14 13:00:00,33.49,33.6,33.43,33.44,64768.0,31.9903,32.0953,31.9329,31.9425,64768.0
2015-10-14 13:05:00,33.44,33.52,33.39,33.43,43196.0,31.9425,32.0189,31.8947,31.9329,43196.0
2015-10-14 13:10:00,33.44,33.59,33.41,33.57,51082.0,31.9425,32.0858,31.9138,32.0667,51082.0
2015-10-14 13:15:00,33.59,33.59,33.34,33.38,52570.0,32.0858,32.0858,31.847,31.8852,52570.0
2015-10-14 13:20:00,33.37,33.41,33.26,33.31,58420.0,31.8756,31.9138,31.7706,31.8183,58420.0
2015-10-14 13:25:00,33.3,33.3,33.23,33.27,46620.0,31.8088,31.8088,31.7419,31.7801,46620.0
2015-10-14 13:30:00,33.25,33.34,33.17,33.34,63720.0,31.761,31.847,31.6846,31.847,63720.0
2015-10-14 13:35:00,33.35,33.42,33.32,33.35,43414.0,31.8565,31.9234,31.8279,31.8565,43414.0
2015-10-14 13:40:00,33.34,33.35,33.24,33.32,33004.0,31.847,31.8565,31.7515,31.8279,33004.0
2015-10-14 13:45:00,33.33,33.4,33.33,33.35,47700.0,31.8374,31.9043,31.8374,31.8565,47700.0
2015-10-14 13:50:00,33.34,33.38,33.26,33.34,34662.0,31.847,31.8852,31.7706,31.847,34662.0
2015-10-14 13:55:00,33.33,33.38,33.27,33.36,36318.0,31.8374,31.8852,31.7801,31.8661,36318.0
2015-10-14 14:00:00,33.43,33.49,33.24,33.24,89718.0,31.9329,31.9903,31.7515,31.7515,89718.0
2015-10-14 14:05:00,33.24,33.27,32.98,33.01,126198.0,31.7515,31.7801,31.5031,31.5318,126198.0
2015-10-14 14:10:00,33.01,33.16,32.95,33.14,65864.0,31.5318,31.675,31.4744,31.6559,65864.0
2015-10-14 14:15:00,33.13,33.16,33.03,33.03,38496.0,31.6464,31.675,31.5509,31.5509,38496.0
2015-10-14 14:20:00,33.03,33.18,33.02,33.09,51116.0,31.5509,31.6941,31.5413,31.6082,51116.0
2015-10-14 14:25:00,33.08,33.13,32.96,32.98,102654.0,31.5986,31.6464,31.484,31.5031,102654.0
2015-10-14 14:30:00,32.97,32.97,32.8,32.82,129654.0,31.4935,31.4935,31.3312,31.3503,129654.0
2015-10-14 14:35:00,32.81,32.85,32.68,32.83,104736.0,31.3407,31.3789,31.2165,31.3598,104736.0
2015-10-14 14:40:00,32.84,32.91,32.76,32.77,72028.0,31.3694,31.4362,31.2929,31.3025,72028.0
2015-10-14 14:45:00,32.76,32.77,32.68,32.7,145260.0,31.2929,31.3025,31.2165,31.2356,145260.0
2015-10-14 14:50:00,32.71,32.73,32.53,32.63,141148.0,31.2452,31.2643,31.0732,31.1688,141148.0
2015-10-14 14:55:00,32.61,32.66,32.51,32.64,162678.0,31.1497,31.1974,31.0541,31.1783,162678.0
2015-10-14 15:00:00,32.65,32.7,32.58,32.69,175824.0,31.1879,31.2356,31.121,31.2261,175824.0
2015-10-14 15:05:00,32.7,32.72,32.6,32.67,162900.0,31.2356,31.2547,31.1401,31.207,162900.0
2015-10-14 15:10:00,32.66,32.77,32.64,32.65,152204.0,31.1974,31.3025,31.1783,31.1879,152204.0
2015-10-14 15:15:00,32.63,32.65,32.47,32.47,208720.0,31.1688,31.1879,31.0159,31.0159,208720.0
2015-10-14 15:20:00,32.47,32.47,32.29,32.44,301712.0,31.0159,31.0159,30.844,30.9873,301712.0
2015-10-14 15:25:00,32.44,32.56,32.39,32.55,64194.0,30.9873,31.1019,30.9395,31.0924,64194.0
2015-10-14 15:30:00,32.56,32.71,32.56,32.67,179392.0,31.1019,31.2452,31.1019,31.207,179392.0
2015-10-14 15:35:00,32.67,32.68,32.56,32.62,126990.0,31.207,31.2165,31.1019,31.1592,126990.0
2015-10-14 15:40:00,32.59,32.73,32.56,32.62,119448.0,31.1306,31.2643,31.1019,31.1592,119448.0
2015-10-14 15:45:00,32.6,32.68,32.52,32.52,102266.0,31.1401,31.2165,31.0637,31.0637,102266.0
2015-10-14 15:50:00,32.54,32.54,32.35,32.37,289358.0,31.0828,31.0828,30.9013,30.9204,289358.0
2015-10-14 15:55:00,32.35,32.5,32.33,32.46,226612.0,30.9013,31.0446,30.8822,31.0064,226612.0
2015-10-15 09:30:00,32.7,32.91,32.7,32.85,406528.0,31.2356,31.4362,31.2356,31.3789,406528.0
2015-10-15 09:35:00,32.83,32.97,32.77,32.85,263308.0,31.3598,31.4935,31.3025,31.3789,263308.0
2015-10-15 09:40:00,32.88,33.07,32.79,33.01,161744.0,31.4076,31.5891,31.3216,31.5318,161744.0
2015-10-15 09:45:00,33.02,33.09,32.81,32.82,112716.0,31.5413,31.6082,31.3407,31.3503,112716.0
2015-10-15 09:50:00,32.84,32.88,32.74,32.81,131656.0,31.3694,31.4076,31.2738,31.3407,131656.0
2015-10-15 09:55:00,32.77,32.89,32.75,32.85,70838.0,31.3025,31.4171,31.2834,31.3789,70838.0
2015-10-15 10:00:00,32.88,33.06,32.8,32.85,212746.0,31.4076,31.5795,31.3312,31.3789,212746.0
2015-10-15 10:05:00,32.91,33.0,32.85,32.93,87384.0,31.4362,31.5222,31.3789,31.4553,87384.0
2015-10-15 10:10:00,32.98,33.14,32.94,33.07,161880.0,31.5031,31.6559,31.4649,31.5891,161880.0
2015-10-15 10:15:00,33.1,33.13,32.99,33.06,48200.0,31.6177,31.6464,31.5126,31.5795,48200.0
2015-10-15 10:20:00,33.1,33.11,32.91,32.93,43130.0,31.6177,31.6273,31.4362,31.4553,43130.0
2015-10-15 10:25:00,32.91,32.96,32.81,32.93,60854.0,31.4362,31.484,31.3407,31.4553,60854.0
2015-10-15 10:30:00,32.9,33.06,32.83,32.99,100384.0,31.4267,31.5795,31.3598,31.5126,100384.0
2015-10-15 10:35:00,32.99,33.1,32.99,33.07,107940.0,31.5126,31.6177,31.5126,31.5891,107940.0
2015-10-15 10:40:00,33.06,33.22,33.04,33.15,220766.0,31.5795,31.7323,31.5604,31.6655,220766.0
2015-10-15 10:45:00,33.14,33.27,33.06,33.27,221358.0,31.6559,31.7801,31.5795,31.7801,221358.0
2015-10-15 10:50:00,33.27,33.29,33.09,33.1,126060.0,31.7801,31.7992,31.6082,31.6177,126060.0
2015-10-15 10:55:00,33.1,33.12,33.0,33.04,61332.0,31.6177,31.6368,31.5222,31.5604,61332.0
2015-10-15 11:00:00,33.02,33.18,32.93,33.15,133542.0,31.5413,31.6941,31.4553,31.6655,133542.0
2015-10-15 11:05:00,33.15,33.19,33.02,33.07,81716.0,31.6655,31.7037,31.5413,31.5891,81716.0
2015-10-15 11:10:00,33.09,33.13,32.91,32.92,42562.0,31.6082,31.6464,31.4362,31.4458,42562.0
2015-10-15 11:15:00,32.9,33.01,32.83,32.87,73458.0,31.4267,31.5318,31.3598,31.398,73458.0
2015-10-15 11:20:00,32.84,32.87,32.69,32.79,183964.0,31.3694,31.398,31.2261,31.3216,183964.0
2015-10-15 11:25:00,32.79,32.89,32.79,32.86,64752.0,31.3216,31.4171,31.3216,31.3885,64752.0
2015-10-15 11:30:00,32.85,32.89,32.75,32.79,82132.0,31.3789,31.4171,31.2834,31.3216,82132.0
2015-10-15 11:35:00,32.8,32.85,32.58,32.58,116816.0,31.3312,31.3789,31.121,31.121,116816.0
2015-10-15 11:40:00,32.58,32.59,32.45,32.49,110078.0,31.121,31.1306,30.9968,31.035,110078.0
2015-10-15 11:45:00,32.48,32.57,32.42,32.43,111578.0,31.0255,31.1115,30.9682,30.9777,111578.0
2015-10-15 11:50:00,32.43,32.45,32.34,32.35,135802.0,30.9777,30.9968,30.8918,30.9013,135802.0
2015-10-15 11:55:00,32.35,32.37,32.24,32.31,140880.0,30.9013,30.9204,30.7962,30.8631,140880.0
2015-10-15 12:00:00,32.31,32.53,32.27,32.51,59252.0,30.8631,31.0732,30.8249,31.0541,59252.0
2015-10-15 12:05:00,32.49,32.5,32.41,32.5,44208.0,31.035,31.0446,30.9586,31.0446,44208.0
2015-10-15 12:10:00,32.51,32.61,32.46,32.55,56810.0,31.0541,31.1497,31.0064,31.0924,56810.0
2015-10-15 12:15:00,32.6,32.69,32.53,32.69,49458.0,31.1401,31.2261,31.0732,31.2261,49458.0
2015-10-15 12:20:00,32.68,32.88,32.65,32.85,122368.0,31.2165,31.4076,31.1879,31.3789,122368.0
2015-10-15 12:25:00,32.85,32.88,32.83,32.88,45040.0,31.3789,31.4076,31.3598,31.4076,45040.0
2015-10-15 12:30:00,32.88,32.94,32.82,32.85,59392.0,31.4076,31.4649,31.3503,31.3789,59392.0
2015-10-15 12:35:00,32.85,32.86,32.79,32.85,43780.0,31.3789,31.3885,31.3216,31.3789,43780.0
2015-10-15 12:40:00,32.83,32.9,32.72,32.9,58616.0,31.3598,31.4267,31.2547,31.4267,58616.0
2015-10-15 12:45:00,32.9,32.92,32.76,32.77,33660.0,31.4267,31.4458,31.2929,31.3025,33660.0
2015-10-15 12:50:00,32.79,32.79,32.69,32.76,23080.0,31.3216,31.3216,31.2261,31.2929,23080.0
2015-10-15 12:55:00,32.77,32.84,32.77,32.8,31580.0,31.3025,31.3694,31.3025,31.3312,31580.0
2015-10-15 13:00:00,32.81,32.92,32.8,32.91,48860.0,31.3407,31.4458,31.3312,31.4362,48860.0
2015-10-15 13:05:00,32.92,33.07,32.87,32.88,196454.0,31.4458,31.5891,31.398,31.4076,196454.0
2015-10-15 13:10:00,32.88,32.94,32.86,32.92,43060.0,31.4076,31.4649,31.3885,31.4458,43060.0
2015-10-15 13:15:00,32.93,32.98,32.85,32.93,69704.0,31.4553,31.5031,31.3789,31.4553,69704.0
2015-10-15 13:20:00,32.9,33.04,32.9,33.0,61976.0,31.4267,31.5604,31.4267,31.5222,61976.0
2015-10-15 13:25:00,33.01,33.13,33.01,33.07,124018.0,31.5318,31.6464,31.5318,31.5891,124018.0
2015-10-15 13:30:00,33.07,33.13,33.01,33.01,53174.0,31.5891,31.6464,31.5318,31.5318,53174.0
2015-10-15 13:35:00,33.03,33.2,33.02,33.15,66274.0,31.5509,31.7132,31.5413,31.6655,66274.0
2015-10-15 13:40:00,33.15,33.16,33.05,33.07,41038.0,31.6655,31.675,31.57,31.5891,41038.0
2015-10-15 13:45:00,33.05,33.09,33.04,33.08,28030.0,31.57,31.6082,31.5604,31.5986,28030.0
2015-10-15 13:50:00,33.08,33.18,33.06,33.17,43118.0,31.5986,31.6941,31.5795,31.6846,43118.0
2015-10-15 13:55:00,33.17,33.46,33.17,33.42,276292.0,31.6846,31.9616,31.6846,31.9234,276292.0
2015-10-15 14:00:00,33.41,33.62,33.4,33.62,221426.0,31.9138,32.1144,31.9043,32.1144,221426.0
2015-10-15 14:05:00,33.63,33.66,33.53,33.59,87806.0,32.124,32.1526,32.0285,32.0858,87806.0
2015-10-15 14:10:00,33.6,33.83,33.58,33.77,142756.0,32.0953,32.315,32.0762,32.2577,142756.0
2015-10-15 14:15:00,33.78,33.83,33.75,33.75,96822.0,32.2673,32.315,32.2386,32.2386,96822.0
2015-10-15 14:20:00,33.77,33.82,33.69,33.73,45438.0,32.2577,32.3055,32.1813,32.2195,45438.0
2015-10-15 14:25:00,33.73,33.78,33.68,33.77,51136.0,32.2195,32.2673,32.1717,32.2577,51136.0
2015-10-15 14:30:00,33.78,33.99,33.75,33.97,153568.0,32.2673,32.4679,32.2386,32.4488,153568.0
2015-10-15 14:35:00,33.98,34.0,33.89,33.92,116784.0,32.4583,32.4774,32.3723,32.401,116784.0
2015-10-15 14:40:00,33.96,34.21,33.94,34.2,256586.0,32.4392,32.678,32.4201,32.6685,256586.0
2015-10-15 14:45:00,34.19,34.27,34.05,34.1,151900.0,32.6589,32.7353,32.5252,32.5729,151900.0
2015-10-15 14:50:00,34.12,34.15,34.06,34.13,91446.0,32.592,32.6207,32.5347,32.6016,91446.0
2015-10-15 14:55:00,34.13,34.19,34.1,34.11,76814.0,32.6016,32.6589,32.5729,32.5825,76814.0
2015-10-15 15:00:00,34.1,34.29,34.08,34.27,134480.0,32.5729,32.7544,32.5538,32.7353,134480.0
2015-10-15 15:05:00,34.29,34.3,34.13,34.13,70892.0,32.7544,32.764,32.6016,32.6016,70892.0
2015-10-15 15:10:00,34.13,34.21,34.12,34.19,66796.0,32.6016,32.678,32.592,32.6589,66796.0
2015-10-15 15:15:00,34.18,34.33,34.17,34.32,71538.0,32.6494,32.7926,32.6398,32.7831,71538.0
2015-10-15 15:20:00,34.33,34.45,34.25,34.33,165282.0,32.7926,32.9073,32.7162,32.7926,165282.0
2015-10-15 15:25:00,34.33,34.37,34.27,34.35,79598.0,32.7926,32.8308,32.7353,32.8117,79598.0
2015-10-15 15:30:00,34.36,34.38,34.23,34.26,142634.0,32.8213,32.8404,32.6971,32.7258,142634.0
2015-10-15 15:35:00,34.27,34.32,34.19,34.27,110124.0,32.7353,32.7831,32.6589,32.7353,110124.0
2015-10-15 15:40:00,34.27,34.29,34.2,34.26,99114.0,32.7353,32.7544,32.6685,32.7258,99114.0
2015-10-15 15:45:00,34.27,34.49,34.24,34.48,282616.0,32.7353,32.9455,32.7067,32.9359,282616.0
2015-10-15 15:50:00,34.48,34.66,34.48,34.6,321462.0,32.9359,33.1079,32.9359,33.0505,321462.0
2015-10-15 15:55:00,34.6,34.71,34.59,34.71,325464.0,33.0505,33.1556,33.041,33.1556,325464.0
2015-10-16 09:30:00,34.91,34.94,34.58,34.69,277268.0,33.3467,33.3753,33.0314,33.1365,277268.0
2015-10-16 09:35:00,34.69,34.85,34.56,34.67,166680.0,33.1365,33.2894,33.0123,33.1174,166680.0
2015-10-16 09:40:00,34.72,34.73,34.46,34.46,131902.0,33.1652,33.1747,32.9168,32.9168,131902.0
2015-10-16 09:45:00,34.48,34.57,34.44,34.44,256008.0,32.9359,33.0219,32.8977,32.8977,256008.0
2015-10-16 09:50:00,34.44,34.58,34.38,34.49,231070.0,32.8977,33.0314,32.8404,32.9455,231070.0
2015-10-16 09:55:00,34.47,34.55,34.42,34.52,54040.0,32.9264,33.0028,32.8786,32.9741,54040.0
2015-10-16 10:00:00,34.55,34.69,34.4,34.62,128190.0,33.0028,33.1365,32.8595,33.0697,128190.0
2015-10-16 10:05:00,34.6,34.6,34.34,34.38,130592.0,33.0505,33.0505,32.8022,32.8404,130592.0
2015-10-16 10:10:00,34.43,34.54,34.43,34.44,100296.0,32.8882,32.9932,32.8882,32.8977,100296.0
2015-10-16 10:15:00,34.43,34.51,34.28,34.35,131544.0,32.8882,32.9646,32.7449,32.8117,131544.0
2015-10-16 10:20:00,34.33,34.4,34.28,34.3,84680.0,32.7926,32.8595,32.7449,32.764,84680.0
2015-10-16 10:25:00,34.3,34.36,34.24,34.35,89804.0,32.764,32.8213,32.7067,32.8117,89804.0
2015-10-16 10:30:00,34.34,34.41,34.25,34.35,103978.0,32.8022,32.8691,32.7162,32.8117,103978.0
2015-10-16 10:35:00,34.33,34.48,34.33,34.46,146620.0,32.7926,32.9359,32.7926,32.9168,146620.0
2015-10-16 10:40:00,34.46,34.52,34.43,34.45,71718.0,32.9168,32.9741,32.8882,32.9073,71718.0
2015-10-16 10:45:00,34.46,34.57,34.44,34.5,106584.0,32.9168,33.0219,32.8977,32.955,106584.0
2015-10-16 10:50:00,34.51,34.61,34.4,34.57,167486.0,32.9646,33.0601,32.8595,33.0219,167486.0
2015-10-16 10:55:00,34.59,34.65,34.55,34.57,145972.0,33.041,33.0983,33.0028,33.0219,145972.0
2015-10-16 11:00:00,34.59,34.69,34.57,34.65,188954.0,33.041,33.1365,33.0219,33.0983,188954.0
2015-10-16 11:05:00,34.66,34.71,34.55,34.7,136634.0,33.1079,33.1556,33.0028,33.1461,136634.0
2015-10-16 11:10:00,34.7,34.73,34.58,34.61,60770.0,33.1461,33.1747,33.0314,33.0601,60770.0
2015-10-16 11:15:00,34.61,34.7,34.58,34.7,57432.0,33.0601,33.1461,33.0314,33.1461,57432.0
2015-10-16 11:20:00,34.69,34.7,34.51,34.52,58546.0,33.1365,33.1461,32.9646,32.9741,58546.0
2015-10-16 11:25:00,34.5,34.55,34.39,34.41,83210.0,32.955,33.0028,32.85,32.8691,83210.0
2015-10-16 11:30:00,34.41,34.52,34.39,34.52,73546.0,32.8691,32.9741,32.85,32.9741,73546.0
2015-10-16 11:35:00,34.52,34.52,34.37,34.4,53868.0,32.9741,32.9741,32.8308,32.8595,53868.0
2015-10-16 11:40:00,34.41,34.41,34.32,34.32,36838.0,32.8691,32.8691,32.7831,32.7831,36838.0
2015-10-16 11:45:00,34.33,34.48,34.32,34.48,83048.0,32.7926,32.9359,32.7831,32.9359,83048.0
2015-10-16 11:50:00,34.46,34.62,34.46,34.52,115426.0,32.9168,33.0697,32.9168,32.9741,115426.0
2015-10-16 11:55:00,34.51,34.69,34.5,34.68,88534.0,32.9646,33.1365,32.955,33.127,88534.0
2015-10-16 12:00:00,34.69,34.72,34.55,34.55,89564.0,33.1365,33.1652,33.0028,33.0028,89564.0
2015-10-16 12:05:00,34.51,34.53,34.41,34.43,38038.0,32.9646,32.9837,32.8691,32.8882,38038.0
2015-10-16 12:10:00,34.41,34.41,34.21,34.27,111080.0,32.8691,32.8691,32.678,32.7353,111080.0
2015-10-16 12:15:00,34.25,34.26,34.15,34.26,91198.0,32.7162,32.7258,32.6207,32.7258,91198.0
2015-10-16 12:20:00,34.24,34.32,34.22,34.26,70132.0,32.7067,32.7831,32.6876,32.7258,70132.0
2015-10-16 12:25:00,34.25,34.32,34.22,34.23,45252.0,32.7162,32.7831,32.6876,32.6971,45252.0
2015-10-16 12:30:00,34.21,34.27,34.19,34.26,26898.0,32.678,32.7353,32.6589,32.7258,26898.0
2015-10-16 12:35:00,34.23,34.27,34.11,34.27,48650.0,32.6971,32.7353,32.5825,32.7353,48650.0
2015-10-16 12:40:00,34.23,34.24,34.07,34.07,48510.0,32.6971,32.7067,32.5443,32.5443,48510.0
2015-10-16 12:45:00,34.09,34.19,34.08,34.19,41928.0,32.5634,32.6589,32.5538,32.6589,41928.0
2015-10-16 12:50:00,34.18,34.21,34.16,34.21,35852.0,32.6494,32.678,32.6303,32.678,35852.0
2015-10-16 12:55:00,34.22,34.27,34.22,34.24,57818.0,32.6876,32.7353,32.6876,32.7067,57818.0
2015-10-16 13:00:00,34.22,34.26,34.17,34.21,18350.0,32.6876,32.7258,32.6398,32.678,18350.0
2015-10-16 13:05:00,34.2,34.2,34.05,34.09,107196.0,32.6685,32.6685,32.5252,32.5634,107196.0
2015-10-16 13:10:00,34.08,34.25,34.08,34.13,48078.0,32.5538,32.7162,32.5538,32.6016,48078.0
2015-10-16 13:15:00,34.13,34.16,34.08,34.15,25930.0,32.6016,32.6303,32.5538,32.6207,25930.0
2015-10-16 13:20:00,34.18,34.21,34.13,34.18,50456.0,32.6494,32.678,32.6016,32.6494,50456.0
2015-10-16 13:25:00,34.15,34.15,34.04,34.05,44172.0,32.6207,32.6207,32.5156,32.5252,44172.0
2015-10-16 13:30:00,34.05,34.13,34.01,34.02,63038.0,32.5252,32.6016,32.487,32.4965,63038.0
2015-10-16 13:35:00,34.05,34.13,34.02,34.05,31750.0,32.5252,32.6016,32.4965,32.5252,31750.0
2015-10-16 13:40:00,34.02,34.15,34.02,34.05,17318.0,32.4965,32.6207,32.4965,32.5252,17318.0
2015-10-16 13:45:00,34.05,34.09,33.95,33.98,60846.0,32.5252,32.5634,32.4297,32.4583,60846.0
2015-10-16 13:50:00,33.98,33.99,33.87,33.89,58680.0,32.4583,32.4679,32.3532,32.3723,58680.0
2015-10-16 13:55:00,33.89,33.89,33.81,33.84,66294.0,32.3723,32.3723,32.2959,32.3246,66294.0
2015-10-16 14:00:00,33.85,33.86,33.73,33.74,159854.0,32.3341,32.3437,32.2195,32.2291,159854.0
2015-10-16 14:05:00,33.74,33.8,33.71,33.76,69656.0,32.2291,32.2864,32.2004,32.2482,69656.0
2015-10-16 14:10:00,33.76,33.93,33.76,33.92,123502.0,32.2482,32.4106,32.2482,32.401,123502.0
2015-10-16 14:15:00,33.92,33.99,33.92,33.97,103950.0,32.401,32.4679,32.401,32.4488,103950.0
2015-10-16 14:20:00,33.98,34.07,33.89,34.07,111410.0,32.4583,32.5443,32.3723,32.5443,111410.0
2015-10-16 14:25:00,34.08,34.23,34.06,34.19,159546.0,32.5538,32.6971,32.5347,32.6589,159546.0
2015-10-16 14:30:00,34.2,34.23,34.14,34.23,72914.0,32.6685,32.6971,32.6111,32.6971,72914.0
2015-10-16 14:35:00,34.24,34.56,34.24,34.52,219368.0,32.7067,33.0123,32.7067,32.9741,219368.0
2015-10-16 14:40:00,34.53,34.65,34.47,34.62,100900.0,32.9837,33.0983,32.9264,33.0697,100900.0
2015-10-16 14:45:00,34.63,34.68,34.39,34.44,151700.0,33.0792,33.127,32.85,32.8977,151700.0
2015-10-16 14:50:00,34.43,34.59,34.42,34.58,70458.0,32.8882,33.041,32.8786,33.0314,70458.0
2015-10-16 14:55:00,34.59,34.65,34.49,34.51,74136.0,33.041,33.0983,32.9455,32.9646,74136.0
2015-10-16 15:00:00,34.52,34.59,34.45,34.48,50850.0,32.9741,33.041,32.9073,32.9359,50850.0
2015-10-16 15:05:00,34.48,34.49,34.42,34.45,52586.0,32.9359,32.9455,32.8786,32.9073,52586.0
2015-10-16 15:10:00,34.44,34.49,34.41,34.45,33588.0,32.8977,32.9455,32.8691,32.9073,33588.0
2015-10-16 15:15:00,34.45,34.59,34.44,34.57,77642.0,32.9073,33.041,32.8977,33.0219,77642.0
2015-10-16 15:20:00,34.58,34.6,34.54,34.56,74420.0,33.0314,33.0505,32.9932,33.0123,74420.0
2015-10-16 15:25:00,34.57,34.59,34.49,34.54,59220.0,33.0219,33.041,32.9455,32.9932,59220.0
2015-10-16 15:30:00,34.57,34.69,34.57,34.63,185702.0,33.0219,33.1365,33.0219,33.0792,185702.0
2015-10-16 15:35:00,34.65,34.72,34.63,34.72,88634.0,33.0983,33.1652,33.0792,33.1652,88634.0
2015-10-16 15:40:00,34.71,34.72,34.63,34.72,151724.0,33.1556,33.1652,33.0792,33.1652,151724.0
2015-10-16 15:45:00,34.72,34.73,34.62,34.63,128932.0,33.1652,33.1747,33.0697,33.0792,128932.0
2015-10-16 15:50:00,34.65,34.66,34.51,34.51,127738.0,33.0983,33.1079,32.9646,32.9646,127738.0
2015-10-16 15:55:00,34.5,34.67,34.5,34.58,251732.0,32.955,33.1174,32.955,33.0314,251732.0
2015-10-19 09:30:00,34.15,34.46,34.02,34.45,262360.0,32.6207,32.9168,32.4965,32.9073,262360.0
2015-10-19 09:35:00,34.4,34.5,34.27,34.3,157876.0,32.8595,32.955,32.7353,32.764,157876.0
2015-10-19 09:40:00,34.3,34.32,34.17,34.32,213266.0,32.764,32.7831,32.6398,32.7831,213266.0
2015-10-19 09:45:00,34.33,34.49,34.3,34.47,84724.0,32.7926,32.9455,32.764,32.9264,84724.0
2015-10-19 09:50:00,34.46,34.64,34.42,34.6,171662.0,32.9168,33.0888,32.8786,33.0505,171662.0
2015-10-19 09:55:00,34.6,34.74,34.52,34.74,92654.0,33.0505,33.1843,32.9741,33.1843,92654.0
2015-10-19 10:00:00,34.74,34.87,34.72,34.84,113138.0,33.1843,33.3085,33.1652,33.2798,113138.0
2015-10-19 10:05:00,34.82,34.82,34.63,34.7,91496.0,33.2607,33.2607,33.0792,33.1461,91496.0
2015-10-19 10:10:00,34.67,35.04,34.62,35.01,214308.0,33.1174,33.4708,33.0697,33.4422,214308.0
2015-10-19 10:15:00,35.02,35.09,34.89,35.07,110402.0,33.4517,33.5186,33.3276,33.4995,110402.0
2015-10-19 10:20:00,35.08,35.11,34.92,34.92,81454.0,33.5091,33.5377,33.3562,33.3562,81454.0
2015-10-19 10:25:00,34.92,34.94,34.83,34.91,80766.0,33.3562,33.3753,33.2703,33.3467,80766.0
2015-10-19 10:30:00,34.91,34.92,34.74,34.74,73434.0,33.3467,33.3562,33.1843,33.1843,73434.0
2015-10-19 10:35:00,34.73,34.84,34.67,34.77,131374.0,33.1747,33.2798,33.1174,33.2129,131374.0
2015-10-19 10:40:00,34.79,34.95,34.78,34.93,55314.0,33.232,33.3849,33.2225,33.3658,55314.0
2015-10-19 10:45:00,34.9,34.91,34.79,34.83,59832.0,33.3371,33.3467,33.232,33.2703,59832.0
2015-10-19 10:50:00,34.83,34.83,34.64,34.69,37240.0,33.2703,33.2703,33.0888,33.1365,37240.0
2015-10-19 10:55:00,34.71,34.84,34.67,34.82,68932.0,33.1556,33.2798,33.1174,33.2607,68932.0
2015-10-19 11:00:00,34.81,34.82,34.6,34.74,43434.0,33.2511,33.2607,33.0505,33.1843,43434.0
2015-10-19 11:05:00,34.69,34.84,34.67,34.77,37116.0,33.1365,33.2798,33.1174,33.2129,37116.0
2015-10-19 11:10:00,34.77,34.84,34.69,34.77,39500.0,33.2129,33.2798,33.1365,33.2129,39500.0
2015-10-19 11:15:00,34.79,34.87,34.75,34.85,59924.0,33.232,33.3085,33.1938,33.2894,59924.0
2015-10-19 11:20:00,34.84,34.9,34.82,34.87,72006.0,33.2798,33.3371,33.2607,33.3085,72006.0
2015-10-19 11:25:00,34.9,34.94,34.85,34.87,61036.0,33.3371,33.3753,33.2894,33.3085,61036.0
2015-10-19 11:30:00,34.89,35.13,34.89,35.0,212606.0,33.3276,33.5568,33.3276,33.4326,212606.0
2015-10-19 11:35:00,35.01,35.2,35.0,35.17,101054.0,33.4422,33.6237,33.4326,33.595,101054.0
2015-10-19 11:40:00,35.17,35.17,35.09,35.09,48242.0,33.595,33.595,33.5186,33.5186,48242.0
2015-10-19 11:45:00,35.1,35.27,35.1,35.27,70732.0,33.5282,33.6905,33.5282,33.6905,70732.0
2015-10-19 11:50:00,35.24,35.31,35.14,35.14,45950.0,33.6619,33.7288,33.5664,33.5664,45950.0
2015-10-19 11:55:00,35.16,35.17,35.08,35.13,47820.0,33.5855,33.595,33.5091,33.5568,47820.0
2015-10-19 12:00:00,35.16,35.24,34.99,34.99,69226.0,33.5855,33.6619,33.4231,33.4231,69226.0
2015-10-19 12:05:00,34.99,35.01,34.91,34.95,191572.0,33.4231,33.4422,33.3467,33.3849,191572.0
2015-10-19 12:10:00,34.94,34.98,34.84,34.84,39022.0,33.3753,33.4135,33.2798,33.2798,39022.0
2015-10-19 12:15:00,34.85,34.89,34.69,34.71,49128.0,33.2894,33.3276,33.1365,33.1556,49128.0
2015-10-19 12:20:00,34.7,34.71,34.51,34.54,85942.0,33.1461,33.1556,32.9646,32.9932,85942.0
2015-10-19 12:25:00,34.54,34.59,34.46,34.59,118662.0,32.9932,33.041,32.9168,33.041,118662.0
2015-10-19 12:30:00,34.58,34.59,34.51,34.54,53170.0,33.0314,33.041,32.9646,32.9932,53170.0
2015-10-19 12:35:00,34.53,34.59,34.51,34.57,80664.0,32.9837,33.041,32.9646,33.0219,80664.0
2015-10-19 12:40:00,34.54,34.7,34.54,34.7,109888.0,32.9932,33.1461,32.9932,33.1461,109888.0
2015-10-19 12:45:00,34.69,34.72,34.55,34.58,94266.0,33.1365,33.1652,33.0028,33.0314,94266.0
2015-10-19 12:50:00,34.59,34.59,34.4,34.43,89878.0,33.041,33.041,32.8595,32.8882,89878.0
2015-10-19 12:55:00,34.45,34.56,34.44,34.51,38946.0,32.9073,33.0123,32.8977,32.9646,38946.0
2015-10-19 13:00:00,34.53,34.58,34.5,34.54,39720.0,32.9837,33.0314,32.955,32.9932,39720.0
2015-10-19 13:05:00,34.52,34.52,34.35,34.42,63784.0,32.9741,32.9741,32.8117,32.8786,63784.0
2015-10-19 13:10:00,34.43,34.5,34.3,34.35,71066.0,32.8882,32.955,32.764,32.8117,71066.0
2015-10-19 13:15:00,34.36,34.4,34.26,34.28,44292.0,32.8213,32.8595,32.7258,32.7449,44292.0
2015-10-19 13:20:00,34.27,34.33,34.21,34.32,85230.0,32.7353,32.7926,32.678,32.7831,85230.0
2015-10-19 13:25:00,34.34,34.35,34.18,34.21,93326.0,32.8022,32.8117,32.6494,32.678,93326.0
2015-10-19 13:30:00,34.19,34.23,34.02,34.05,148692.0,32.6589,32.6971,32.4965,32.5252,148692.0
2015-10-19 13:35:00,34.03,34.05,33.92,34.02,207404.0,32.5061,32.5252,32.401,32.4965,207404.0
2015-10-19 13:40:00,34.02,34.21,34.02,34.16,72398.0,32.4965,32.678,32.4965,32.6303,72398.0
2015-10-19 13:45:00,34.13,34.16,34.06,34.08,65716.0,32.6016,32.6303,32.5347,32.5538,65716.0
2015-10-19 13:50:00,34.07,34.3,34.07,34.3,84304.0,32.5443,32.764,32.5443,32.764,84304.0
2015-10-19 13:55:00,34.29,34.35,34.19,34.31,57122.0,32.7544,32.8117,32.6589,32.7735,57122.0
2015-10-19 14:00:00,34.34,34.39,34.24,34.37,95398.0,32.8022,32.85,32.7067,32.8308,95398.0
2015-10-19 14:05:00,34.37,34.45,34.32,34.37,48210.0,32.8308,32.9073,32.7831,32.8308,48210.0
2015-10-19 14:10:00,34.4,34.48,34.33,34.48,37016.0,32.8595,32.9359,32.7926,32.9359,37016.0
2015-10-19 14:15:00,34.48,34.49,34.33,34.42,69336.0,32.9359,32.9455,32.7926,32.8786,69336.0
2015-10-19 14:20:00,34.47,34.48,34.33,34.4,33094.0,32.9264,32.9359,32.7926,32.8595,33094.0
2015-10-19 14:25:00,34.38,34.42,34.33,34.38,29962.0,32.8404,32.8786,32.7926,32.8404,29962.0
2015-10-19 14:30:00,34.38,34.47,34.37,34.39,46258.0,32.8404,32.9264,32.8308,32.85,46258.0
2015-10-19 14:35:00,34.42,34.62,34.42,34.52,102804.0,32.8786,33.0697,32.8786,32.9741,102804.0
2015-10-19 14:40:00,34.52,34.54,34.48,34.48,54536.0,32.9741,32.9932,32.9359,32.9359,54536.0
2015-10-19 14:45:00,34.48,34.58,34.43,34.47,41158.0,32.9359,33.0314,32.8882,32.9264,41158.0
2015-10-19 14:50:00,34.46,34.58,34.45,34.53,38736.0,32.9168,33.0314,32.9073,32.9837,38736.0
2015-10-19 14:55:00,34.5,34.56,34.49,34.56,42842.0,32.955,33.0123,32.9455,33.0123,42842.0
2015-10-19 15:00:00,34.56,34.69,34.49,34.63,163560.0,33.0123,33.1365,32.9455,33.0792,163560.0
2015-10-19 15:05:00,34.64,34.64,34.52,34.52,74584.0,33.0888,33.0888,32.9741,32.9741,74584.0
2015-10-19 15:10:00,34.52,34.6,34.49,34.59,76986.0,32.9741,33.0505,32.9455,33.041,76986.0
2015-10-19 15:15:00,34.58,34.62,34.54,34.55,34490.0,33.0314,33.0697,32.9932,33.0028,34490.0
2015-10-19 15:20:00,34.52,34.72,34.52,34.7,73044.0,32.9741,33.1652,32.9741,33.1461,73044.0
2015-10-19 15:25:00,34.7,34.77,34.64,34.64,81340.0,33.1461,33.2129,33.0888,33.0888,81340.0
2015-10-19 15:30:00,34.64,34.7,34.58,34.62,74536.0,33.0888,33.1461,33.0314,33.0697,74536.0
2015-10-19 15:35:00,34.61,34.69,34.6,34.6,30974.0,33.0601,33.1365,33.0505,33.0505,30974.0
2015-10-19 15:40:00,34.59,34.66,34.56,34.65,77736.0,33.041,33.1079,33.0123,33.0983,77736.0
2015-10-19 15:45:00,34.67,34.73,34.64,34.69,56566.0,33.1174,33.1747,33.0888,33.1365,56566.0
2015-10-19 15:50:00,34.68,34.79,34.65,34.77,95542.0,33.127,33.232,33.0983,33.2129,95542.0
2015-10-19 15:55:00,34.77,34.85,34.74,34.77,202130.0,33.2129,33.2894,33.1843,33.2129,202130.0
2015-10-20 09:30:00,34.71,34.82,34.68,34.71,162838.0,33.1556,33.2607,33.127,33.1556,162838.0
2015-10-20 09:35:00,34.63,34.63,34.5,34.55,143092.0,33.0792,33.0792,32.955,33.0028,143092.0
2015-10-20 09:40:00,34.57,34.7,34.56,34.6,147138.0,33.0219,33.1461,33.0123,33.0505,147138.0
2015-10-20 09:45:00,34.62,34.99,34.6,34.96,239932.0,33.0697,33.4231,33.0505,33.3944,239932.0
2015-10-20 09:50:00,34.98,35.1,34.98,35.02,157836.0,33.4135,33.5282,33.4135,33.4517,157836.0
2015-10-20 09:55:00,35.03,35.12,35.01,35.08,99594.0,33.4613,33.5473,33.4422,33.5091,99594.0
2015-10-20 10:00:00,35.1,35.16,34.99,35.06,91838.0,33.5282,33.5855,33.4231,33.49,91838.0
2015-10-20 10:05:00,35.1,35.26,35.08,35.26,153702.0,33.5282,33.681,33.5091,33.681,153702.0
2015-10-20 10:10:00,35.24,35.34,35.08,35.08,272170.0,33.6619,33.7574,33.5091,33.5091,272170.0
2015-10-20 10:15:00,35.09,35.18,35.08,35.15,70770.0,33.5186,33.6046,33.5091,33.5759,70770.0
2015-10-20 10:20:00,35.15,35.22,35.04,35.1,101498.0,33.5759,33.6428,33.4708,33.5282,101498.0
2015-10-20 10:25:00,35.09,35.14,35.04,35.06,49576.0,33.5186,33.5664,33.4708,33.49,49576.0
2015-10-20 10:30:00,35.08,35.15,34.99,35.08,101448.0,33.5091,33.5759,33.4231,33.5091,101448.0
2015-10-20 10:35:00,35.07,35.19,35.02,35.18,84048.0,33.4995,33.6141,33.4517,33.6046,84048.0
2015-10-20 10:40:00,35.2,35.37,35.2,35.3,220912.0,33.6237,33.7861,33.6237,33.7192,220912.0
2015-10-20 10:45:00,35.29,35.38,35.22,35.24,115558.0,33.7097,33.7956,33.6428,33.6619,115558.0
2015-10-20 10:50:00,35.24,35.32,35.17,35.17,63068.0,33.6619,33.7383,33.595,33.595,63068.0
2015-10-20 10:55:00,35.16,35.19,35.08,35.13,98754.0,33.5855,33.6141,33.5091,33.5568,98754.0
2015-10-20 11:00:00,35.12,35.12,34.96,34.98,108964.0,33.5473,33.5473,33.3944,33.4135,108964.0
2015-10-20 11:05:00,34.99,34.99,34.82,34.89,121410.0,33.4231,33.4231,33.2607,33.3276,121410.0
2015-10-20 11:10:00,34.87,34.88,34.7,34.74,145064.0,33.3085,33.318,33.1461,33.1843,145064.0
2015-10-20 11:15:00,34.74,34.9,34.68,34.87,191468.0,33.1843,33.3371,33.127,33.3085,191468.0
2015-10-20 11:20:00,34.85,34.99,34.82,34.93,143890.0,33.2894,33.4231,33.2607,33.3658,143890.0
2015-10-20 11:25:00,34.95,35.01,34.93,35.0,96126.0,33.3849,33.4422,33.3658,33.4326,96126.0
2015-10-20 11:30:00,35.0,35.01,34.73,34.76,105128.0,33.4326,33.4422,33.1747,33.2034,105128.0
2015-10-20 11:35:00,34.74,34.84,34.68,34.82,80136.0,33.1843,33.2798,33.127,33.2607,80136.0
2015-10-20 11:40:00,34.82,34.9,34.77,34.85,52480.0,33.2607,33.3371,33.2129,33.2894,52480.0
2015-10-20 11:45:00,34.85,34.93,34.81,34.82,59984.0,33.2894,33.3658,33.2511,33.2607,59984.0
2015-10-20 11:50:00,34.79,34.86,34.69,34.71,63118.0,33.232,33.2989,33.1365,33.1556,63118.0
2015-10-20 11:55:00,34.7,34.75,34.58,34.71,153910.0,33.1461,33.1938,33.0314,33.1556,153910.0
2015-10-20 12:00:00,34.71,34.73,34.57,34.61,62396.0,33.1556,33.1747,33.0219,33.0601,62396.0
2015-10-20 12:05:00,34.6,34.81,34.59,34.81,105246.0,33.0505,33.2511,33.041,33.2511,105246.0
2015-10-20 12:10:00,34.81,34.81,34.7,34.71,72288.0,33.2511,33.2511,33.1461,33.1556,72288.0
2015-10-20 12:15:00,34.69,34.71,34.47,34.48,211802.0,33.1365,33.1556,32.9264,32.9359,211802.0
2015-10-20 12:20:00,34.47,34.52,34.38,34.44,109766.0,32.9264,32.9741,32.8404,32.8977,109766.0
2015-10-20 12:25:00,34.43,34.58,34.42,34.55,92766.0,32.8882,33.0314,32.8786,33.0028,92766.0
2015-10-20 12:30:00,34.53,34.53,34.4,34.41,95424.0,32.9837,32.9837,32.8595,32.8691,95424.0
2015-10-20 12:35:00,34.4,34.43,34.25,34.3,149414.0,32.8595,32.8882,32.7162,32.764,149414.0
2015-10-20 12:40:00,34.32,34.45,34.25,34.45,119050.0,32.7831,32.9073,32.7162,32.9073,119050.0
2015-10-20 12:45:00,34.44,34.49,34.36,34.38,42746.0,32.8977,32.9455,32.8213,32.8404,42746.0
2015-10-20 12:50:00,34.38,34.5,34.37,34.49,75664.0,32.8404,32.955,32.8308,32.9455,75664.0
2015-10-20 12:55:00,34.52,34.57,34.44,34.55,47696.0,32.9741,33.0219,32.8977,33.0028,47696.0
2015-10-20 13:00:00,34.55,34.57,34.47,34.49,54602.0,33.0028,33.0219,32.9264,32.9455,54602.0
2015-10-20 13:05:00,34.48,34.54,34.4,34.42,42390.0,32.9359,32.9932,32.8595,32.8786,42390.0
2015-10-20 13:10:00,34.44,34.56,34.44,34.56,69480.0,32.8977,33.0123,32.8977,33.0123,69480.0
2015-10-20 13:15:00,34.57,34.68,34.51,34.51,160918.0,33.0219,33.127,32.9646,32.9646,160918.0
2015-10-20 13:20:00,34.52,34.58,34.5,34.51,46400.0,32.9741,33.0314,32.955,32.9646,46400.0
2015-10-20 13:25:00,34.51,34.51,34.36,34.45,69844.0,32.9646,32.9646,32.8213,32.9073,69844.0
2015-10-20 13:30:00,34.43,34.48,34.31,34.46,85020.0,32.8882,32.9359,32.7735,32.9168,85020.0
2015-10-20 13:35:00,34.47,34.47,34.35,34.38,67838.0,32.9264,32.9264,32.8117,32.8404,67838.0
2015-10-20 13:40:00,34.41,34.5,34.4,34.41,43970.0,32.8691,32.955,32.8595,32.8691,43970.0
2015-10-20 13:45:00,34.43,34.45,34.32,34.38,60008.0,32.8882,32.9073,32.7831,32.8404,60008.0
2015-10-20 13:50:00,34.38,34.44,34.27,34.41,82966.0,32.8404,32.8977,32.7353,32.8691,82966.0
2015-10-20 13:55:00,34.41,34.45,34.38,34.42,28338.0,32.8691,32.9073,32.8404,32.8786,28338.0
2015-10-20 14:00:00,34.42,34.45,34.34,34.42,63384.0,32.8786,32.9073,32.8022,32.8786,63384.0
2015-10-20 14:05:00,34.41,34.45,34.36,34.38,29928.0,32.8691,32.9073,32.8213,32.8404,29928.0
2015-10-20 14:10:00,34.38,34.49,34.35,34.48,49984.0,32.8404,32.9455,32.8117,32.9359,49984.0
2015-10-20 14:15:00,34.47,34.49,34.41,34.48,44090.0,32.9264,32.9455,32.8691,32.9359,44090.0
2015-10-20 14:20:00,34.47,34.5,34.41,34.46,27192.0,32.9264,32.955,32.8691,32.9168,27192.0
2015-10-20 14:25:00,34.45,34.62,34.43,34.58,110016.0,32.9073,33.0697,32.8882,33.0314,110016.0
2015-10-20 14:30:00,34.59,34.64,34.54,34.57,50314.0,33.041,33.0888,32.9932,33.0219,50314.0
2015-10-20 14:35:00,34.56,34.59,34.49,34.57,74326.0,33.0123,33.041,32.9455,33.0219,74326.0
2015-10-20 14:40:00,34.57,34.69,34.56,34.58,90424.0,33.0219,33.1365,33.0123,33.0314,90424.0
2015-10-20 14:45:00,34.57,34.7,34.57,34.69,43606.0,33.0219,33.1461,33.0219,33.1365,43606.0
2015-10-20 14:50:00,34.67,34.86,34.64,34.77,134370.0,33.1174,33.2989,33.0888,33.2129,134370.0
2015-10-20 14:55:00,34.82,34.84,34.74,34.84,64924.0,33.2607,33.2798,33.1843,33.2798,64924.0
2015-10-20 15:00:00,34.84,34.88,34.77,34.8,78184.0,33.2798,33.318,33.2129,33.2416,78184.0
2015-10-20 15:05:00,34.81,34.82,34.77,34.79,57562.0,33.2511,33.2607,33.2129,33.232,57562.0
2015-10-20 15:10:00,34.8,34.88,34.8,34.81,73298.0,33.2416,33.318,33.2416,33.2511,73298.0
2015-10-20 15:15:00,34.8,34.81,34.68,34.68,76022.0,33.2416,33.2511,33.127,33.127,76022.0
2015-10-20 15:20:00,34.73,34.82,34.73,34.82,34814.0,33.1747,33.2607,33.1747,33.2607,34814.0
2015-10-20 15:25:00,34.8,34.88,34.77,34.77,60234.0,33.2416,33.318,33.2129,33.2129,60234.0
2015-10-20 15:30:00,34.83,34.83,34.69,34.72,55076.0,33.2703,33.2703,33.1365,33.1652,55076.0
2015-10-20 15:35:00,34.7,34.76,34.68,34.74,51780.0,33.1461,33.2034,33.127,33.1843,51780.0
2015-10-20 15:40:00,34.77,34.79,34.7,34.71,70314.0,33.2129,33.232,33.1461,33.1556,70314.0
2015-10-20 15:45:00,34.7,34.72,34.58,34.69,97058.0,33.1461,33.1652,33.0314,33.1365,97058.0
2015-10-20 15:50:00,34.69,34.76,34.64,34.74,79460.0,33.1365,33.2034,33.0888,33.1843,79460.0
2015-10-20 15:55:00,34.75,34.77,34.63,34.68,117216.0,33.1938,33.2129,33.0792,33.127,117216.0
2015-10-21 09:30:00,35.07,35.09,34.85,34.88,146482.0,33.4995,33.5186,33.2894,33.318,146482.0
2015-10-21 09:35:00,34.88,34.91,34.65,34.67,130556.0,33.318,33.3467,33.0983,33.1174,130556.0
2015-10-21 09:40:00,34.68,34.88,34.6,34.88,178074.0,33.127,33.318,33.0505,33.318,178074.0
2015-10-21 09:45:00,34.9,34.94,34.78,34.81,95908.0,33.3371,33.3753,33.2225,33.2511,95908.0
2015-10-21 09:50:00,34.83,34.84,34.53,34.55,145742.0,33.2703,33.2798,32.9837,33.0028,145742.0
2015-10-21 09:55:00,34.55,34.58,34.48,34.54,150700.0,33.0028,33.0314,32.9359,32.9932,150700.0
2015-10-21 10:00:00,34.52,34.52,34.3,34.45,270362.0,32.9741,32.9741,32.764,32.9073,270362.0
2015-10-21 10:05:00,34.44,34.44,34.21,34.29,119866.0,32.8977,32.8977,32.678,32.7544,119866.0
2015-10-21 10:10:00,34.29,34.34,34.16,34.16,134396.0,32.7544,32.8022,32.6303,32.6303,134396.0
2015-10-21 10:15:00,34.15,34.17,34.02,34.05,153980.0,32.6207,32.6398,32.4965,32.5252,153980.0
2015-10-21 10:20:00,34.05,34.06,33.88,33.88,267954.0,32.5252,32.5347,32.3628,32.3628,267954.0
2015-10-21 10:25:00,33.88,34.04,33.81,33.95,205530.0,32.3628,32.5156,32.2959,32.4297,205530.0
2015-10-21 10:30:00,33.94,34.02,33.85,33.9,172438.0,32.4201,32.4965,32.3341,32.3819,172438.0
2015-10-21 10:35:00,33.88,34.13,33.86,33.99,126670.0,32.3628,32.6016,32.3437,32.4679,126670.0
2015-10-21 10:40:00,33.99,34.27,33.98,34.26,254890.0,32.4679,32.7353,32.4583,32.7258,254890.0
2015-10-21 10:45:00,34.22,34.3,34.13,34.13,213346.0,32.6876,32.764,32.6016,32.6016,213346.0
2015-10-21 10:50:00,34.13,34.27,34.1,34.23,95856.0,32.6016,32.7353,32.5729,32.6971,95856.0
2015-10-21 10:55:00,34.26,34.43,34.26,34.3,285576.0,32.7258,32.8882,32.7258,32.764,285576.0
2015-10-21 11:00:00,34.34,34.4,34.23,34.23,80508.0,32.8022,32.8595,32.6971,32.6971,80508.0
2015-10-21 11:05:00,34.24,34.24,33.99,34.0,184456.0,32.7067,32.7067,32.4679,32.4774,184456.0
2015-10-21 11:10:00,34.02,34.02,33.83,33.9,137096.0,32.4965,32.4965,32.315,32.3819,137096.0
2015-10-21 11:15:00,33.95,34.11,33.95,34.08,106840.0,32.4297,32.5825,32.4297,32.5538,106840.0
2015-10-21 11:20:00,34.02,34.32,33.99,34.3,160622.0,32.4965,32.7831,32.4679,32.764,160622.0
2015-10-21 11:25:00,34.29,34.35,34.24,34.25,111224.0,32.7544,32.8117,32.7067,32.7162,111224.0
2015-10-21 11:30:00,34.26,34.51,34.19,34.47,297228.0,32.7258,32.9646,32.6589,32.9264,297228.0
2015-10-21 11:35:00,34.51,34.52,34.41,34.45,101200.0,32.9646,32.9741,32.8691,32.9073,101200.0
2015-10-21 11:40:00,34.49,34.49,34.29,34.35,210348.0,32.9455,32.9455,32.7544,32.8117,210348.0
2015-10-21 11:45:00,34.33,34.33,34.16,34.2,110984.0,32.7926,32.7926,32.6303,32.6685,110984.0
2015-10-21 11:50:00,34.16,34.22,34.02,34.04,159650.0,32.6303,32.6876,32.4965,32.5156,159650.0
2015-10-21 11:55:00,34.05,34.12,34.01,34.1,72664.0,32.5252,32.592,32.487,32.5729,72664.0
2015-10-21 12:00:00,34.08,34.12,34.01,34.05,66580.0,32.5538,32.592,32.487,32.5252,66580.0
2015-10-21 12:05:00,34.05,34.19,34.05,34.17,59528.0,32.5252,32.6589,32.5252,32.6398,59528.0
2015-10-21 12:10:00,34.16,34.27,34.06,34.26,83860.0,32.6303,32.7353,32.5347,32.7258,83860.0
2015-10-21 12:15:00,34.24,34.24,34.06,34.09,76972.0,32.7067,32.7067,32.5347,32.5634,76972.0
2015-10-21 12:20:00,34.09,34.19,34.09,34.15,80388.0,32.5634,32.6589,32.5634,32.6207,80388.0
2015-10-21 12:25:00,34.16,34.17,34.07,34.15,100046.0,32.6303,32.6398,32.5443,32.6207,100046.0
2015-10-21 12:30:00,34.12,34.18,34.08,34.12,40884.0,32.592,32.6494,32.5538,32.592,40884.0
2015-10-21 12:35:00,34.13,34.21,34.12,34.13,15600.0,32.6016,32.678,32.592,32.6016,15600.0
2015-10-21 12:40:00,34.13,34.13,33.98,34.01,127716.0,32.6016,32.6016,32.4583,32.487,127716.0
2015-10-21 12:45:00,34.05,34.14,34.02,34.13,205638.0,32.5252,32.6111,32.4965,32.6016,205638.0
2015-10-21 12:50:00,34.12,34.15,34.01,34.08,68384.0,32.592,32.6207,32.487,32.5538,68384.0
2015-10-21 12:55:00,34.12,34.14,33.9,33.9,111538.0,32.592,32.6111,32.3819,32.3819,111538.0
2015-10-21 13:00:00,33.9,33.9,33.69,33.74,252598.0,32.3819,32.3819,32.1813,32.2291,252598.0
2015-10-21 13:05:00,33.74,33.76,33.59,33.7,134092.0,32.2291,32.2482,32.0858,32.1909,134092.0
2015-10-21 13:10:00,33.7,33.74,33.64,33.71,97434.0,32.1909,32.2291,32.1335,32.2004,97434.0
2015-10-21 13:15:00,33.71,33.73,33.44,33.44,237554.0,32.2004,32.2195,31.9425,31.9425,237554.0
2015-10-21 13:20:00,33.44,33.49,33.37,33.48,136458.0,31.9425,31.9903,31.8756,31.9807,136458.0
2015-10-21 13:25:00,33.48,33.48,33.23,33.23,143258.0,31.9807,31.9807,31.7419,31.7419,143258.0
2015-10-21 13:30:00,33.22,33.36,33.11,33.34,132160.0,31.7323,31.8661,31.6273,31.847,132160.0
2015-10-21 13:35:00,33.35,33.43,33.2,33.27,110608.0,31.8565,31.9329,31.7132,31.7801,110608.0
2015-10-21 13:40:00,33.27,33.62,33.26,33.55,214932.0,31.7801,32.1144,31.7706,32.0476,214932.0
2015-10-21 13:45:00,33.57,33.57,33.4,33.49,60028.0,32.0667,32.0667,31.9043,31.9903,60028.0
2015-10-21 13:50:00,33.46,33.66,33.38,33.58,76934.0,31.9616,32.1526,31.8852,32.0762,76934.0
2015-10-21 13:55:00,33.59,33.63,33.38,33.38,93960.0,32.0858,32.124,31.8852,31.8852,93960.0
2015-10-21 14:00:00,33.38,33.48,33.32,33.4,128046.0,31.8852,31.9807,31.8279,31.9043,128046.0
2015-10-21 14:05:00,33.4,33.6,33.33,33.52,99738.0,31.9043,32.0953,31.8374,32.0189,99738.0
2015-10-21 14:10:00,33.52,33.65,33.49,33.63,113480.0,32.0189,32.1431,31.9903,32.124,113480.0
2015-10-21 14:15:00,33.62,33.72,33.56,33.71,65192.0,32.1144,32.21,32.0571,32.2004,65192.0
2015-10-21 14:20:00,33.72,33.72,33.6,33.63,49228.0,32.21,32.21,32.0953,32.124,49228.0
2015-10-21 14:25:00,33.64,33.75,33.55,33.7,78002.0,32.1335,32.2386,32.0476,32.1909,78002.0
2015-10-21 14:30:00,33.7,33.85,33.66,33.74,183174.0,32.1909,32.3341,32.1526,32.2291,183174.0
2015-10-21 14:35:00,33.74,34.06,33.74,34.05,270602.0,32.2291,32.5347,32.2291,32.5252,270602.0
2015-10-21 14:40:00,34.05,34.14,33.96,33.98,160420.0,32.5252,32.6111,32.4392,32.4583,160420.0
2015-10-21 14:45:00,33.99,34.0,33.83,33.89,91096.0,32.4679,32.4774,32.315,32.3723,91096.0
2015-10-21 14:50:00,33.88,33.93,33.8,33.87,60062.0,32.3628,32.4106,32.2864,32.3532,60062.0
2015-10-21 14:55:00,33.85,33.88,33.67,33.67,73416.0,32.3341,32.3628,32.1622,32.1622,73416.0
2015-10-21 15:00:00,33.7,33.82,33.69,33.79,61256.0,32.1909,32.3055,32.1813,32.2768,61256.0
2015-10-21 15:05:00,33.79,33.9,33.76,33.9,53652.0,32.2768,32.3819,32.2482,32.3819,53652.0
2015-10-21 15:10:00,33.9,33.94,33.49,33.53,231384.0,32.3819,32.4201,31.9903,32.0285,231384.0
2015-10-21 15:15:00,33.51,33.54,33.26,33.29,351810.0,32.0094,32.038,31.7706,31.7992,351810.0
2015-10-21 15:20:00,33.26,33.47,33.25,33.41,110076.0,31.7706,31.9712,31.761,31.9138,110076.0
2015-10-21 15:25:00,33.45,33.51,33.41,33.47,75660.0,31.952,32.0094,31.9138,31.9712,75660.0
2015-10-21 15:30:00,33.41,33.47,33.31,33.47,103024.0,31.9138,31.9712,31.8183,31.9712,103024.0
2015-10-21 15:35:00,33.46,33.47,33.32,33.41,83868.0,31.9616,31.9712,31.8279,31.9138,83868.0
2015-10-21 15:40:00,33.41,33.42,33.18,33.22,176716.0,31.9138,31.9234,31.6941,31.7323,176716.0
2015-10-21 15:45:00,33.21,33.29,33.13,33.22,184584.0,31.7228,31.7992,31.6464,31.7323,184584.0
2015-10-21 15:50:00,33.2,33.2,33.06,33.12,161428.0,31.7132,31.7132,31.5795,31.6368,161428.0
2015-10-21 15:55:00,33.12,33.12,33.01,33.09,272714.0,31.6368,31.6368,31.5318,31.6082,272714.0
2015-10-22 09:30:00,33.67,33.93,33.6,33.62,408684.0,32.1622,32.4106,32.0953,32.1144,408684.0
2015-10-22 09:35:00,33.63,33.63,33.41,33.59,166658.0,32.124,32.124,31.9138,32.0858,166658.0
2015-10-22 09:40:00,33.58,33.78,33.54,33.66,376118.0,32.0762,32.2673,32.038,32.1526,376118.0
2015-10-22 09:45:00,33.67,33.77,33.54,33.76,166210.0,32.1622,32.2577,32.038,32.2482,166210.0
2015-10-22 09:50:00,33.77,34.05,33.77,34.02,299770.0,32.2577,32.5252,32.2577,32.4965,299770.0
2015-10-22 09:55:00,34.02,34.07,33.75,33.88,135204.0,32.4965,32.5443,32.2386,32.3628,135204.0
2015-10-22 10:00:00,33.9,34.17,33.86,34.07,220764.0,32.3819,32.6398,32.3437,32.5443,220764.0
2015-10-22 10:05:00,34.08,34.16,33.96,33.99,106368.0,32.5538,32.6303,32.4392,32.4679,106368.0
2015-10-22 10:10:00,33.97,34.02,33.88,33.89,334188.0,32.4488,32.4965,32.3628,32.3723,334188.0
2015-10-22 10:15:00,33.88,34.1,33.74,34.1,255462.0,32.3628,32.5729,32.2291,32.5729,255462.0
2015-10-22 10:20:00,34.13,34.2,34.07,34.17,337676.0,32.6016,32.6685,32.5443,32.6398,337676.0
2015-10-22 10:25:00,34.14,34.15,33.74,33.8,103692.0,32.6111,32.6207,32.2291,32.2864,103692.0
2015-10-22 10:30:00,33.79,33.88,33.71,33.84,106654.0,32.2768,32.3628,32.2004,32.3246,106654.0
2015-10-22 10:35:00,33.88,34.08,33.87,33.99,132346.0,32.3628,32.5538,32.3532,32.4679,132346.0
2015-10-22 10:40:00,34.02,34.12,33.91,34.09,126334.0,32.4965,32.592,32.3914,32.5634,126334.0
2015-10-22 10:45:00,34.11,34.43,34.11,34.4,405630.0,32.5825,32.8882,32.5825,32.8595,405630.0
2015-10-22 10:50:00,34.42,34.44,34.26,34.27,114844.0,32.8786,32.8977,32.7258,32.7353,114844.0
2015-10-22 10:55:00,34.29,34.52,34.27,34.5,148882.0,32.7544,32.9741,32.7353,32.955,148882.0
2015-10-22 11:00:00,34.52,34.54,34.34,34.38,94566.0,32.9741,32.9932,32.8022,32.8404,94566.0
2015-10-22 11:05:00,34.41,34.45,34.3,34.31,47754.0,32.8691,32.9073,32.764,32.7735,47754.0
2015-10-22 11:10:00,34.3,34.42,34.24,34.35,60222.0,32.764,32.8786,32.7067,32.8117,60222.0
2015-10-22 11:15:00,34.35,34.42,34.12,34.14,101806.0,32.8117,32.8786,32.592,32.6111,101806.0
2015-10-22 11:20:00,34.14,34.21,34.09,34.13,105944.0,32.6111,32.678,32.5634,32.6016,105944.0
2015-10-22 11:25:00,34.15,34.19,34.06,34.18,131678.0,32.6207,32.6589,32.5347,32.6494,131678.0
2015-10-22 11:30:00,34.16,34.17,34.01,34.05,73320.0,32.6303,32.6398,32.487,32.5252,73320.0
2015-10-22 11:35:00,34.0,34.07,33.94,34.04,63238.0,32.4774,32.5443,32.4201,32.5156,63238.0
2015-10-22 11:40:00,34.08,34.11,34.02,34.1,42462.0,32.5538,32.5825,32.4965,32.5729,42462.0
2015-10-22 11:45:00,34.13,34.35,34.1,34.34,113072.0,32.6016,32.8117,32.5729,32.8022,113072.0
2015-10-22 11:50:00,34.34,34.35,34.12,34.13,167726.0,32.8022,32.8117,32.592,32.6016,167726.0
2015-10-22 11:55:00,34.13,34.18,33.98,34.04,84386.0,32.6016,32.6494,32.4583,32.5156,84386.0
2015-10-22 12:00:00,34.07,34.11,33.94,34.1,65314.0,32.5443,32.5825,32.4201,32.5729,65314.0
2015-10-22 12:05:00,34.09,34.18,34.01,34.11,55516.0,32.5634,32.6494,32.487,32.5825,55516.0
2015-10-22 12:10:00,34.1,34.15,33.99,34.01,78512.0,32.5729,32.6207,32.4679,32.487,78512.0
2015-10-22 12:15:00,33.99,34.21,33.96,34.18,108406.0,32.4679,32.678,32.4392,32.6494,108406.0
2015-10-22 12:20:00,34.18,34.27,34.11,34.15,173936.0,32.6494,32.7353,32.5825,32.6207,173936.0
2015-10-22 12:25:00,34.15,34.3,34.15,34.24,140804.0,32.6207,32.764,32.6207,32.7067,140804.0
2015-10-22 12:30:00,34.27,34.33,34.21,34.23,138074.0,32.7353,32.7926,32.678,32.6971,138074.0
2015-10-22 12:35:00,34.21,34.33,34.2,34.31,41830.0,32.678,32.7926,32.6685,32.7735,41830.0
2015-10-22 12:40:00,34.32,34.39,34.26,34.3,114174.0,32.7831,32.85,32.7258,32.764,114174.0
2015-10-22 12:45:00,34.31,34.38,34.27,34.31,31518.0,32.7735,32.8404,32.7353,32.7735,31518.0
2015-10-22 12:50:00,34.29,34.32,34.12,34.17,65840.0,32.7544,32.7831,32.592,32.6398,65840.0
2015-10-22 12:55:00,34.17,34.17,34.06,34.14,93070.0,32.6398,32.6398,32.5347,32.6111,93070.0
2015-10-22 13:00:00,34.16,34.16,34.02,34.08,85418.0,32.6303,32.6303,32.4965,32.5538,85418.0
2015-10-22 13:05:00,34.07,34.13,34.05,34.1,41200.0,32.5443,32.6016,32.5252,32.5729,41200.0
2015-10-22 13:10:00,34.12,34.27,34.02,34.27,96620.0,32.592,32.7353,32.4965,32.7353,96620.0
2015-10-22 13:15:00,34.26,34.27,33.96,33.99,109104.0,32.7258,32.7353,32.4392,32.4679,109104.0
2015-10-22 13:20:00,33.98,34.02,33.9,33.97,115546.0,32.4583,32.4965,32.3819,32.4488,115546.0
2015-10-22 13:25:00,33.95,33.96,33.73,33.77,273780.0,32.4297,32.4392,32.2195,32.2577,273780.0
2015-10-22 13:30:00,33.78,33.92,33.78,33.92,77150.0,32.2673,32.401,32.2673,32.401,77150.0
2015-10-22 13:35:00,33.9,33.96,33.79,33.79,54594.0,32.3819,32.4392,32.2768,32.2768,54594.0
2015-10-22 13:40:00,33.83,33.87,33.63,33.64,143364.0,32.315,32.3532,32.124,32.1335,143364.0
2015-10-22 13:45:00,33.65,33.7,33.51,33.52,105956.0,32.1431,32.1909,32.0094,32.0189,105956.0
2015-10-22 13:50:00,33.52,33.6,33.44,33.44,138164.0,32.0189,32.0953,31.9425,31.9425,138164.0
2015-10-22 13:55:00,33.47,33.57,33.4,33.4,69068.0,31.9712,32.0667,31.9043,31.9043,69068.0
2015-10-22 14:00:00,33.39,33.47,33.31,33.36,116368.0,31.8947,31.9712,31.8183,31.8661,116368.0
2015-10-22 14:05:00,33.34,33.34,33.19,33.26,135754.0,31.847,31.847,31.7037,31.7706,135754.0
2015-10-22 14:10:00,33.27,33.44,33.27,33.33,264800.0,31.7801,31.9425,31.7801,31.8374,264800.0
2015-10-22 14:15:00,33.33,33.37,33.13,33.19,211042.0,31.8374,31.8756,31.6464,31.7037,211042.0
2015-10-22 14:20:00,33.19,33.3,33.08,33.25,131414.0,31.7037,31.8088,31.5986,31.761,131414.0
2015-10-22 14:25:00,33.29,33.55,33.29,33.46,222744.0,31.7992,32.0476,31.7992,31.9616,222744.0
2015-10-22 14:30:00,33.44,33.47,33.33,33.38,93880.0,31.9425,31.9712,31.8374,31.8852,93880.0
2015-10-22 14:35:00,33.4,33.54,33.37,33.52,46550.0,31.9043,32.038,31.8756,32.0189,46550.0
2015-10-22 14:40:00,33.54,33.54,33.4,33.44,140640.0,32.038,32.038,31.9043,31.9425,140640.0
2015-10-22 14:45:00,33.44,33.63,33.44,33.63,135132.0,31.9425,32.124,31.9425,32.124,135132.0
2015-10-22 14:50:00,33.64,33.85,33.63,33.76,229382.0,32.1335,32.3341,32.124,32.2482,229382.0
2015-10-22 14:55:00,33.76,33.8,33.7,33.73,38640.0,32.2482,32.2864,32.1909,32.2195,38640.0
2015-10-22 15:00:00,33.74,33.76,33.54,33.7,85142.0,32.2291,32.2482,32.038,32.1909,85142.0
2015-10-22 15:05:00,33.71,33.74,33.52,33.57,83424.0,32.2004,32.2291,32.0189,32.0667,83424.0
2015-10-22 15:10:00,33.58,33.7,33.52,33.67,50470.0,32.0762,32.1909,32.0189,32.1622,50470.0
2015-10-22 15:15:00,33.64,33.76,33.64,33.68,50282.0,32.1335,32.2482,32.1335,32.1717,50282.0
2015-10-22 15:20:00,33.65,33.77,33.62,33.62,59188.0,32.1431,32.2577,32.1144,32.1144,59188.0
2015-10-22 15:25:00,33.65,33.83,33.65,33.8,51238.0,32.1431,32.315,32.1431,32.2864,51238.0
2015-10-22 15:30:00,33.81,33.93,33.77,33.81,133506.0,32.2959,32.4106,32.2577,32.2959,133506.0
2015-10-22 15:35:00,33.8,33.81,33.69,33.76,32626.0,32.2864,32.2959,32.1813,32.2482,32626.0
2015-10-22 15:40:00,33.76,33.82,33.72,33.81,167930.0,32.2482,32.3055,32.21,32.2959,167930.0
2015-10-22 15:45:00,33.83,33.87,33.69,33.74,140742.0,32.315,32.3532,32.1813,32.2291,140742.0
2015-10-22 15:50:00,33.76,33.78,33.65,33.7,127888.0,32.2482,32.2673,32.1431,32.1909,127888.0
2015-10-22 15:55:00,33.69,33.94,33.68,33.93,281428.0,32.1813,32.4201,32.1717,32.4106,281428.0
2015-10-23 09:30:00,34.75,34.76,34.16,34.33,388630.0,33.1938,33.2034,32.6303,32.7926,388630.0
2015-10-23 09:35:00,34.33,34.33,34.02,34.23,276088.0,32.7926,32.7926,32.4965,32.6971,276088.0
2015-10-23 09:40:00,34.25,34.31,34.05,34.3,283900.0,32.7162,32.7735,32.5252,32.764,283900.0
2015-10-23 09:45:00,34.3,34.61,34.18,34.51,267820.0,32.764,33.0601,32.6494,32.9646,267820.0
2015-10-23 09:50:00,34.58,34.87,34.52,34.82,372488.0,33.0314,33.3085,32.9741,33.2607,372488.0
2015-10-23 09:55:00,34.82,34.92,34.73,34.9,345242.0,33.2607,33.3562,33.1747,33.3371,345242.0
2015-10-23 10:00:00,34.92,34.96,34.6,34.85,222832.0,33.3562,33.3944,33.0505,33.2894,222832.0
2015-10-23 10:05:00,34.84,34.97,34.76,34.93,145988.0,33.2798,33.404,33.2034,33.3658,145988.0
2015-10-23 10:10:00,34.93,35.0,34.76,34.9,242786.0,33.3658,33.4326,33.2034,33.3371,242786.0
2015-10-23 10:15:00,34.9,35.02,34.69,34.83,166836.0,33.3371,33.4517,33.1365,33.2703,166836.0
2015-10-23 10:20:00,34.83,34.9,34.72,34.77,77476.0,33.2703,33.3371,33.1652,33.2129,77476.0
2015-10-23 10:25:00,34.73,34.81,34.53,34.56,137210.0,33.1747,33.2511,32.9837,33.0123,137210.0
2015-10-23 10:30:00,34.58,34.8,34.58,34.76,97822.0,33.0314,33.2416,33.0314,33.2034,97822.0
2015-10-23 10:35:00,34.77,34.77,34.68,34.75,75570.0,33.2129,33.2129,33.127,33.1938,75570.0
2015-10-23 10:40:00,34.78,35.09,34.71,34.94,390272.0,33.2225,33.5186,33.1556,33.3753,390272.0
2015-10-23 10:45:00,34.94,35.0,34.73,34.76,122632.0,33.3753,33.4326,33.1747,33.2034,122632.0
2015-10-23 10:50:00,34.8,34.8,34.6,34.67,133314.0,33.2416,33.2416,33.0505,33.1174,133314.0
2015-10-23 10:55:00,34.63,34.66,34.51,34.63,128756.0,33.0792,33.1079,32.9646,33.0792,128756.0
2015-10-23 11:00:00,34.67,34.78,34.62,34.73,72926.0,33.1174,33.2225,33.0697,33.1747,72926.0
2015-10-23 11:05:00,34.7,34.85,34.69,34.79,101102.0,33.1461,33.2894,33.1365,33.232,101102.0
2015-10-23 11:10:00,34.8,34.83,34.63,34.69,112770.0,33.2416,33.2703,33.0792,33.1365,112770.0
2015-10-23 11:15:00,34.66,34.77,34.52,34.52,112880.0,33.1079,33.2129,32.9741,32.9741,112880.0
2015-10-23 11:20:00,34.5,34.65,34.48,34.49,117108.0,32.955,33.0983,32.9359,32.9455,117108.0
2015-10-23 11:25:00,34.47,34.47,34.27,34.32,208142.0,32.9264,32.9264,32.7353,32.7831,208142.0
2015-10-23 11:30:00,34.34,34.35,34.22,34.27,116324.0,32.8022,32.8117,32.6876,32.7353,116324.0
2015-10-23 11:35:00,34.26,34.26,34.02,34.04,233802.0,32.7258,32.7258,32.4965,32.5156,233802.0
2015-10-23 11:40:00,34.04,34.2,34.04,34.15,159810.0,32.5156,32.6685,32.5156,32.6207,159810.0
2015-10-23 11:45:00,34.16,34.21,34.02,34.1,134858.0,32.6303,32.678,32.4965,32.5729,134858.0
2015-10-23 11:50:00,34.08,34.14,33.99,34.09,107404.0,32.5538,32.6111,32.4679,32.5634,107404.0
2015-10-23 11:55:00,34.1,34.13,33.93,34.03,118668.0,32.5729,32.6016,32.4106,32.5061,118668.0
2015-10-23 12:00:00,34.02,34.12,33.94,34.12,65828.0,32.4965,32.592,32.4201,32.592,65828.0
2015-10-23 12:05:00,34.12,34.13,33.99,34.13,55438.0,32.592,32.6016,32.4679,32.6016,55438.0
2015-10-23 12:10:00,34.1,34.1,34.01,34.08,61866.0,32.5729,32.5729,32.487,32.5538,61866.0
2015-10-23 12:15:00,34.06,34.24,34.01,34.2,86770.0,32.5347,32.7067,32.487,32.6685,86770.0
2015-10-23 12:20:00,34.21,34.29,34.16,34.2,95746.0,32.678,32.7544,32.6303,32.6685,95746.0
2015-10-23 12:25:00,34.21,34.37,34.2,34.36,87602.0,32.678,32.8308,32.6685,32.8213,87602.0
2015-10-23 12:30:00,34.37,34.44,34.26,34.29,111838.0,32.8308,32.8977,32.7258,32.7544,111838.0
2015-10-23 12:35:00,34.29,34.33,34.21,34.23,41760.0,32.7544,32.7926,32.678,32.6971,41760.0
2015-10-23 12:40:00,34.23,34.25,34.11,34.21,42718.0,32.6971,32.7162,32.5825,32.678,42718.0
2015-10-23 12:45:00,34.21,34.3,34.17,34.25,36056.0,32.678,32.764,32.6398,32.7162,36056.0
2015-10-23 12:50:00,34.25,34.28,34.1,34.13,41744.0,32.7162,32.7449,32.5729,32.6016,41744.0
2015-10-23 12:55:00,34.16,34.35,34.16,34.31,46866.0,32.6303,32.8117,32.6303,32.7735,46866.0
2015-10-23 13:00:00,34.3,34.3,34.13,34.17,61328.0,32.764,32.764,32.6016,32.6398,61328.0
2015-10-23 13:05:00,34.15,34.28,34.07,34.25,40164.0,32.6207,32.7449,32.5443,32.7162,40164.0
2015-10-23 13:10:00,34.22,34.24,34.18,34.23,13844.0,32.6876,32.7067,32.6494,32.6971,13844.0
2015-10-23 13:15:00,34.27,34.32,34.21,34.25,25662.0,32.7353,32.7831,32.678,32.7162,25662.0
2015-10-23 13:20:00,34.3,34.38,34.23,34.31,47440.0,32.764,32.8404,32.6971,32.7735,47440.0
2015-10-23 13:25:00,34.32,34.4,34.31,34.36,71372.0,32.7831,32.8595,32.7735,32.8213,71372.0
2015-10-23 13:30:00,34.35,34.41,34.32,34.35,40692.0,32.8117,32.8691,32.7831,32.8117,40692.0
2015-10-23 13:35:00,34.35,34.45,34.34,34.35,65064.0,32.8117,32.9073,32.8022,32.8117,65064.0
2015-10-23 13:40:00,34.35,34.43,34.26,34.42,80714.0,32.8117,32.8882,32.7258,32.8786,80714.0
2015-10-23 13:45:00,34.35,34.45,34.32,34.42,59000.0,32.8117,32.9073,32.7831,32.8786,59000.0
2015-10-23 13:50:00,34.42,34.45,34.35,34.42,123872.0,32.8786,32.9073,32.8117,32.8786,123872.0
2015-10-23 13:55:00,34.41,34.43,34.29,34.32,39260.0,32.8691,32.8882,32.7544,32.7831,39260.0
2015-10-23 14:00:00,34.33,34.38,34.25,34.37,50984.0,32.7926,32.8404,32.7162,32.8308,50984.0
2015-10-23 14:05:00,34.37,34.41,34.29,34.33,57620.0,32.8308,32.8691,32.7544,32.7926,57620.0
2015-10-23 14:10:00,34.35,34.35,34.22,34.24,27578.0,32.8117,32.8117,32.6876,32.7067,27578.0
2015-10-23 14:15:00,34.24,34.38,34.24,34.34,28944.0,32.7067,32.8404,32.7067,32.8022,28944.0
2015-10-23 14:20:00,34.38,34.54,34.38,34.54,156780.0,32.8404,32.9932,32.8404,32.9932,156780.0
2015-10-23 14:25:00,34.53,34.56,34.49,34.52,89780.0,32.9837,33.0123,32.9455,32.9741,89780.0
2015-10-23 14:30:00,34.52,34.56,34.48,34.5,63700.0,32.9741,33.0123,32.9359,32.955,63700.0
2015-10-23 14:35:00,34.49,34.71,34.49,34.71,136738.0,32.9455,33.1556,32.9455,33.1556,136738.0
2015-10-23 14:40:00,34.71,34.87,34.69,34.8,356120.0,33.1556,33.3085,33.1365,33.2416,356120.0
2015-10-23 14:45:00,34.77,34.94,34.77,34.93,108536.0,33.2129,33.3753,33.2129,33.3658,108536.0
2015-10-23 14:50:00,34.94,34.99,34.84,34.85,144720.0,33.3753,33.4231,33.2798,33.2894,144720.0
2015-10-23 14:55:00,34.85,35.02,34.85,34.9,156296.0,33.2894,33.4517,33.2894,33.3371,156296.0
2015-10-23 15:00:00,34.89,34.97,34.87,34.88,67956.0,33.3276,33.404,33.3085,33.318,67956.0
2015-10-23 15:05:00,34.88,34.88,34.68,34.84,89634.0,33.318,33.318,33.127,33.2798,89634.0
2015-10-23 15:10:00,34.81,34.84,34.6,34.62,215500.0,33.2511,33.2798,33.0505,33.0697,215500.0
2015-10-23 15:15:00,34.64,34.68,34.59,34.6,68438.0,33.0888,33.127,33.041,33.0505,68438.0
2015-10-23 15:20:00,34.58,34.69,34.57,34.6,37938.0,33.0314,33.1365,33.0219,33.0505,37938.0
2015-10-23 15:25:00,34.6,34.62,34.49,34.58,121852.0,33.0505,33.0697,32.9455,33.0314,121852.0
2015-10-23 15:30:00,34.59,34.79,34.59,34.79,71964.0,33.041,33.232,33.041,33.232,71964.0
2015-10-23 15:35:00,34.77,34.91,34.72,34.86,93352.0,33.2129,33.3467,33.1652,33.2989,93352.0
2015-10-23 15:40:00,34.87,34.97,34.83,34.84,112172.0,33.3085,33.404,33.2703,33.2798,112172.0
2015-10-23 15:45:00,34.85,34.95,34.85,34.93,109618.0,33.2894,33.3849,33.2894,33.3658,109618.0
2015-10-23 15:50:00,34.92,34.96,34.85,34.87,105360.0,33.3562,33.3944,33.2894,33.3085,105360.0
2015-10-23 15:55:00,34.87,34.92,34.79,34.9,348828.0,33.3085,33.3562,33.232,33.3371,348828.0
2015-10-26 09:30:00,34.69,34.95,34.67,34.91,153786.0,33.1365,33.3849,33.1174,33.3467,153786.0
2015-10-26 09:35:00,34.93,34.96,34.68,34.74,115700.0,33.3658,33.3944,33.127,33.1843,115700.0
2015-10-26 09:40:00,34.75,34.8,34.57,34.62,101110.0,33.1938,33.2416,33.0219,33.0697,101110.0
2015-10-26 09:45:00,34.68,34.72,34.5,34.54,122572.0,33.127,33.1652,32.955,32.9932,122572.0
2015-10-26 09:50:00,34.51,34.61,34.41,34.51,135830.0,32.9646,33.0601,32.8691,32.9646,135830.0
2015-10-26 09:55:00,34.52,34.57,34.45,34.48,170758.0,32.9741,33.0219,32.9073,32.9359,170758.0
2015-10-26 10:00:00,34.44,34.52,34.32,34.4,176850.0,32.8977,32.9741,32.7831,32.8595,176850.0
2015-10-26 10:05:00,34.43,34.45,34.33,34.38,85584.0,32.8882,32.9073,32.7926,32.8404,85584.0
2015-10-26 10:10:00,34.4,34.45,34.1,34.14,197608.0,32.8595,32.9073,32.5729,32.6111,197608.0
2015-10-26 10:15:00,34.13,34.27,34.11,34.24,154194.0,32.6016,32.7353,32.5825,32.7067,154194.0
2015-10-26 10:20:00,34.26,34.34,34.24,34.28,87594.0,32.7258,32.8022,32.7067,32.7449,87594.0
2015-10-26 10:25:00,34.3,34.49,34.3,34.44,248992.0,32.764,32.9455,32.764,32.8977,248992.0
2015-10-26 10:30:00,34.45,34.52,34.38,34.46,168632.0,32.9073,32.9741,32.8404,32.9168,168632.0
2015-10-26 10:35:00,34.47,34.54,34.44,34.49,111064.0,32.9264,32.9932,32.8977,32.9455,111064.0
2015-10-26 10:40:00,34.5,34.6,34.47,34.47,125278.0,32.955,33.0505,32.9264,32.9264,125278.0
2015-10-26 10:45:00,34.47,34.65,34.46,34.57,140324.0,32.9264,33.0983,32.9168,33.0219,140324.0
2015-10-26 10:50:00,34.56,34.67,34.48,34.65,118922.0,33.0123,33.1174,32.9359,33.0983,118922.0
2015-10-26 10:55:00,34.66,34.69,34.54,34.58,116292.0,33.1079,33.1365,32.9932,33.0314,116292.0
2015-10-26 11:00:00,34.6,34.66,34.52,34.62,52678.0,33.0505,33.1079,32.9741,33.0697,52678.0
2015-10-26 11:05:00,34.6,34.69,34.54,34.66,96450.0,33.0505,33.1365,32.9932,33.1079,96450.0
2015-10-26 11:10:00,34.68,34.7,34.56,34.57,43458.0,33.127,33.1461,33.0123,33.0219,43458.0
2015-10-26 11:15:00,34.6,34.6,34.35,34.38,116108.0,33.0505,33.0505,32.8117,32.8404,116108.0
2015-10-26 11:20:00,34.38,34.4,34.31,34.38,101760.0,32.8404,32.8595,32.7735,32.8404,101760.0
2015-10-26 11:25:00,34.37,34.42,34.34,34.34,102412.0,32.8308,32.8786,32.8022,32.8022,102412.0
2015-10-26 11:30:00,34.34,34.51,34.34,34.46,60590.0,32.8022,32.9646,32.8022,32.9168,60590.0
2015-10-26 11:35:00,34.47,34.6,34.46,34.5,80908.0,32.9264,33.0505,32.9168,32.955,80908.0
2015-10-26 11:40:00,34.49,34.54,34.43,34.54,42654.0,32.9455,32.9932,32.8882,32.9932,42654.0
2015-10-26 11:45:00,34.54,34.55,34.37,34.37,42390.0,32.9932,33.0028,32.8308,32.8308,42390.0
2015-10-26 11:50:00,34.38,34.47,34.36,34.42,35576.0,32.8404,32.9264,32.8213,32.8786,35576.0
2015-10-26 11:55:00,34.41,34.45,34.4,34.4,13264.0,32.8691,32.9073,32.8595,32.8595,13264.0
2015-10-26 12:00:00,34.41,34.5,34.33,34.34,92062.0,32.8691,32.955,32.7926,32.8022,92062.0
2015-10-26 12:05:00,34.38,34.47,34.36,34.45,31324.0,32.8404,32.9264,32.8213,32.9073,31324.0
2015-10-26 12:10:00,34.46,34.49,34.4,34.46,35418.0,32.9168,32.9455,32.8595,32.9168,35418.0
2015-10-26 12:15:00,34.46,34.5,34.43,34.5,43400.0,32.9168,32.955,32.8882,32.955,43400.0
2015-10-26 12:20:00,34.47,34.6,34.47,34.56,145496.0,32.9264,33.0505,32.9264,33.0123,145496.0
2015-10-26 12:25:00,34.57,34.65,34.56,34.63,62446.0,33.0219,33.0983,33.0123,33.0792,62446.0
2015-10-26 12:30:00,34.61,34.61,34.53,34.55,18048.0,33.0601,33.0601,32.9837,33.0028,18048.0
2015-10-26 12:35:00,34.52,34.56,34.49,34.52,18750.0,32.9741,33.0123,32.9455,32.9741,18750.0
2015-10-26 12:40:00,34.52,34.63,34.52,34.6,57272.0,32.9741,33.0792,32.9741,33.0505,57272.0
2015-10-26 12:45:00,34.6,34.71,34.56,34.67,72912.0,33.0505,33.1556,33.0123,33.1174,72912.0
2015-10-26 12:50:00,34.65,34.68,34.59,34.6,28640.0,33.0983,33.127,33.041,33.0505,28640.0
2015-10-26 12:55:00,34.6,34.6,34.43,34.44,81740.0,33.0505,33.0505,32.8882,32.8977,81740.0
2015-10-26 13:00:00,34.43,34.46,34.39,34.41,63900.0,32.8882,32.9168,32.85,32.8691,63900.0
2015-10-26 13:05:00,34.4,34.54,34.39,34.48,185842.0,32.8595,32.9932,32.85,32.9359,185842.0
2015-10-26 13:10:00,34.49,34.51,34.42,34.48,19560.0,32.9455,32.9646,32.8786,32.9359,19560.0
2015-10-26 13:15:00,34.45,34.54,34.45,34.51,26858.0,32.9073,32.9932,32.9073,32.9646,26858.0
2015-10-26 13:20:00,34.51,34.51,34.42,34.48,43112.0,32.9646,32.9646,32.8786,32.9359,43112.0
2015-10-26 13:25:00,34.49,34.57,34.49,34.49,68374.0,32.9455,33.0219,32.9455,32.9455,68374.0
2015-10-26 13:30:00,34.49,34.61,34.49,34.6,92884.0,32.9455,33.0601,32.9455,33.0505,92884.0
2015-10-26 13:35:00,34.59,34.59,34.47,34.48,37248.0,33.041,33.041,32.9264,32.9359,37248.0
2015-10-26 13:40:00,34.49,34.51,34.43,34.44,52012.0,32.9455,32.9646,32.8882,32.8977,52012.0
2015-10-26 13:45:00,34.45,34.47,34.4,34.42,49714.0,32.9073,32.9264,32.8595,32.8786,49714.0
2015-10-26 13:50:00,34.43,34.43,34.33,34.34,113680.0,32.8882,32.8882,32.7926,32.8022,113680.0
2015-10-26 13:55:00,34.33,34.37,34.29,34.3,106576.0,32.7926,32.8308,32.7544,32.764,106576.0
2015-10-26 14:00:00,34.31,34.35,34.29,34.35,39410.0,32.7735,32.8117,32.7544,32.8117,39410.0
2015-10-26 14:05:00,34.33,34.39,34.33,34.36,45718.0,32.7926,32.85,32.7926,32.8213,45718.0
2015-10-26 14:10:00,34.32,34.34,34.17,34.18,125822.0,32.7831,32.8022,32.6398,32.6494,125822.0
2015-10-26 14:15:00,34.18,34.22,34.15,34.18,26910.0,32.6494,32.6876,32.6207,32.6494,26910.0
2015-10-26 14:20:00,34.17,34.25,34.14,34.24,128102.0,32.6398,32.7162,32.6111,32.7067,128102.0
2015-10-26 14:25:00,34.24,34.24,34.14,34.15,63638.0,32.7067,32.7067,32.6111,32.6207,63638.0
2015-10-26 14:30:00,34.15,34.24,34.13,34.24,73102.0,32.6207,32.7067,32.6016,32.7067,73102.0
2015-10-26 14:35:00,34.25,34.26,34.17,34.21,38818.0,32.7162,32.7258,32.6398,32.678,38818.0
2015-10-26 14:40:00,34.21,34.22,34.16,34.22,21270.0,32.678,32.6876,32.6303,32.6876,21270.0
2015-10-26 14:45:00,34.22,34.35,34.2,34.31,71440.0,32.6876,32.8117,32.6685,32.7735,71440.0
2015-10-26 14:50:00,34.3,34.31,34.19,34.2,34248.0,32.764,32.7735,32.6589,32.6685,34248.0
2015-10-26 14:55:00,34.19,34.29,34.18,34.29,32246.0,32.6589,32.7544,32.6494,32.7544,32246.0
2015-10-26 15:00:00,34.29,34.33,34.24,34.31,43988.0,32.7544,32.7926,32.7067,32.7735,43988.0
2015-10-26 15:05:00,34.31,34.35,34.27,34.34,39714.0,32.7735,32.8117,32.7353,32.8022,39714.0
2015-10-26 15:10:00,34.35,34.35,34.27,34.31,64916.0,32.8117,32.8117,32.7353,32.7735,64916.0
2015-10-26 15:15:00,34.32,34.38,34.29,34.37,38498.0,32.7831,32.8404,32.7544,32.8308,38498.0
2015-10-26 15:20:00,34.37,34.37,34.27,34.31,47996.0,32.8308,32.8308,32.7353,32.7735,47996.0
2015-10-26 15:25:00,34.32,34.32,34.24,34.27,40322.0,32.7831,32.7831,32.7067,32.7353,40322.0
2015-10-26 15:30:00,34.31,34.33,34.28,34.28,31818.0,32.7735,32.7926,32.7449,32.7449,31818.0
2015-10-26 15:35:00,34.26,34.29,34.22,34.23,80698.0,32.7258,32.7544,32.6876,32.6971,80698.0
2015-10-26 15:40:00,34.24,34.29,34.22,34.27,43374.0,32.7067,32.7544,32.6876,32.7353,43374.0
2015-10-26 15:45:00,34.28,34.32,34.27,34.27,31514.0,32.7449,32.7831,32.7353,32.7353,31514.0
2015-10-26 15:50:00,34.28,34.38,34.25,34.38,143990.0,32.7449,32.8404,32.7162,32.8404,143990.0
2015-10-26 15:55:00,34.38,34.47,34.25,34.25,395650.0,32.8404,32.9264,32.7162,32.7162,395650.0
2015-10-27 09:30:00,33.84,33.98,33.79,33.83,191992.0,32.3246,32.4583,32.2768,32.315,191992.0
2015-10-27 09:35:00,33.83,33.87,33.64,33.77,178870.0,32.315,32.3532,32.1335,32.2577,178870.0
2015-10-27 09:40:00,33.76,33.89,33.71,33.77,113406.0,32.2482,32.3723,32.2004,32.2577,113406.0
2015-10-27 09:45:00,33.8,33.95,33.77,33.83,102580.0,32.2864,32.4297,32.2577,32.315,102580.0
2015-10-27 09:50:00,33.82,34.04,33.8,34.02,108736.0,32.3055,32.5156,32.2864,32.4965,108736.0
2015-10-27 09:55:00,34.02,34.06,33.95,33.95,73932.0,32.4965,32.5347,32.4297,32.4297,73932.0
2015-10-27 10:00:00,33.94,34.01,33.82,33.96,77166.0,32.4201,32.487,32.3055,32.4392,77166.0
2015-10-27 10:05:00,33.96,33.96,33.8,33.89,42704.0,32.4392,32.4392,32.2864,32.3723,42704.0
2015-10-27 10:10:00,33.9,33.91,33.72,33.74,98560.0,32.3819,32.3914,32.21,32.2291,98560.0
2015-10-27 10:15:00,33.71,33.77,33.25,33.27,302048.0,32.2004,32.2577,31.761,31.7801,302048.0
2015-10-27 10:20:00,33.26,33.29,33.1,33.29,311678.0,31.7706,31.7992,31.6177,31.7992,311678.0
2015-10-27 10:25:00,33.27,33.38,33.21,33.32,258864.0,31.7801,31.8852,31.7228,31.8279,258864.0
2015-10-27 10:30:00,33.29,33.34,33.15,33.24,145720.0,31.7992,31.847,31.6655,31.7515,145720.0
2015-10-27 10:35:00,33.23,33.35,33.22,33.31,79584.0,31.7419,31.8565,31.7323,31.8183,79584.0
2015-10-27 10:40:00,33.28,33.51,33.24,33.41,116462.0,31.7897,32.0094,31.7515,31.9138,116462.0
2015-10-27 10:45:00,33.46,33.58,33.46,33.55,79186.0,31.9616,32.0762,31.9616,32.0476,79186.0
2015-10-27 10:50:00,33.57,33.63,33.48,33.52,102056.0,32.0667,32.124,31.9807,32.0189,102056.0
2015-10-27 10:55:00,33.51,33.59,33.41,33.52,70442.0,32.0094,32.0858,31.9138,32.0189,70442.0
2015-10-27 11:00:00,33.54,33.83,33.47,33.8,169454.0,32.038,32.315,31.9712,32.2864,169454.0
2015-10-27 11:05:00,33.81,33.86,33.69,33.7,133230.0,32.2959,32.3437,32.1813,32.1909,133230.0
2015-10-27 11:10:00,33.73,33.74,33.59,33.59,54612.0,32.2195,32.2291,32.0858,32.0858,54612.0
2015-10-27 11:15:00,33.58,33.6,33.47,33.58,81554.0,32.0762,32.0953,31.9712,32.0762,81554.0
2015-10-27 11:20:00,33.59,33.71,33.53,33.71,42782.0,32.0858,32.2004,32.0285,32.2004,42782.0
2015-10-27 11:25:00,33.71,33.72,33.51,33.51,81234.0,32.2004,32.21,32.0094,32.0094,81234.0
2015-10-27 11:30:00,33.52,33.57,33.38,33.4,79734.0,32.0189,32.0667,31.8852,31.9043,79734.0
2015-10-27 11:35:00,33.38,33.42,33.24,33.27,114278.0,31.8852,31.9234,31.7515,31.7801,114278.0
2015-10-27 11:40:00,33.25,33.44,33.25,33.38,54458.0,31.761,31.9425,31.761,31.8852,54458.0
2015-10-27 11:45:00,33.38,33.44,33.27,33.44,51258.0,31.8852,31.9425,31.7801,31.9425,51258.0
2015-10-27 11:50:00,33.44,33.44,33.21,33.22,72350.0,31.9425,31.9425,31.7228,31.7323,72350.0
2015-10-27 11:55:00,33.21,33.31,33.19,33.29,77888.0,31.7228,31.8183,31.7037,31.7992,77888.0
2015-10-27 12:00:00,33.32,33.35,33.13,33.2,123326.0,31.8279,31.8565,31.6464,31.7132,123326.0
2015-10-27 12:05:00,33.22,33.32,33.15,33.3,56932.0,31.7323,31.8279,31.6655,31.8088,56932.0
2015-10-27 12:10:00,33.27,33.34,33.23,33.29,34370.0,31.7801,31.847,31.7419,31.7992,34370.0
2015-10-27 12:15:00,33.29,33.3,33.23,33.29,58620.0,31.7992,31.8088,31.7419,31.7992,58620.0
2015-10-27 12:20:00,33.29,33.34,33.25,33.34,79636.0,31.7992,31.847,31.761,31.847,79636.0
2015-10-27 12:25:00,33.34,33.39,33.25,33.25,44328.0,31.847,31.8947,31.761,31.761,44328.0
2015-10-27 12:30:00,33.26,33.27,33.08,33.1,190222.0,31.7706,31.7801,31.5986,31.6177,190222.0
2015-10-27 12:35:00,33.1,33.23,33.09,33.23,53962.0,31.6177,31.7419,31.6082,31.7419,53962.0
2015-10-27 12:40:00,33.23,33.27,33.17,33.27,25930.0,31.7419,31.7801,31.6846,31.7801,25930.0
2015-10-27 12:45:00,33.27,33.31,33.22,33.24,27706.0,31.7801,31.8183,31.7323,31.7515,27706.0
2015-10-27 12:50:00,33.24,33.24,33.13,33.13,64020.0,31.7515,31.7515,31.6464,31.6464,64020.0
2015-10-27 12:55:00,33.13,33.13,32.83,32.87,390820.0,31.6464,31.6464,31.3598,31.398,390820.0
2015-10-27 13:00:00,32.87,32.87,32.63,32.71,260658.0,31.398,31.398,31.1688,31.2452,260658.0
2015-10-27 13:05:00,32.7,32.7,32.52,32.63,109856.0,31.2356,31.2356,31.0637,31.1688,109856.0
2015-10-27 13:10:00,32.63,32.65,32.52,32.56,171640.0,31.1688,31.1879,31.0637,31.1019,171640.0
2015-10-27 13:15:00,32.55,32.63,32.48,32.58,482342.0,31.0924,31.1688,31.0255,31.121,482342.0
2015-10-27 13:20:00,32.55,32.63,32.55,32.58,90318.0,31.0924,31.1688,31.0924,31.121,90318.0
2015-10-27 13:25:00,32.56,32.66,32.49,32.65,140482.0,31.1019,31.1974,31.035,31.1879,140482.0
2015-10-27 13:30:00,32.66,32.76,32.57,32.75,80362.0,31.1974,31.2929,31.1115,31.2834,80362.0
2015-10-27 13:35:00,32.76,32.84,32.74,32.82,110464.0,31.2929,31.3694,31.2738,31.3503,110464.0
2015-10-27 13:40:00,32.83,32.83,32.74,32.78,68410.0,31.3598,31.3598,31.2738,31.3121,68410.0
2015-10-27 13:45:00,32.77,32.81,32.71,32.71,59588.0,31.3025,31.3407,31.2452,31.2452,59588.0
2015-10-27 13:50:00,32.73,32.74,32.6,32.63,89276.0,31.2643,31.2738,31.1401,31.1688,89276.0
2015-10-27 13:55:00,32.62,32.71,32.62,32.67,63368.0,31.1592,31.2452,31.1592,31.207,63368.0
2015-10-27 14:00:00,32.66,32.82,32.65,32.79,89856.0,31.1974,31.3503,31.1879,31.3216,89856.0
2015-10-27 14:05:00,32.8,32.84,32.74,32.8,126382.0,31.3312,31.3694,31.2738,31.3312,126382.0
2015-10-27 14:10:00,32.82,32.83,32.72,32.74,63814.0,31.3503,31.3598,31.2547,31.2738,63814.0
2015-10-27 14:15:00,32.75,32.81,32.66,32.7,39070.0,31.2834,31.3407,31.1974,31.2356,39070.0
2015-10-27 14:20:00,32.67,32.77,32.66,32.71,62498.0,31.207,31.3025,31.1974,31.2452,62498.0
2015-10-27 14:25:00,32.74,32.81,32.72,32.79,28594.0,31.2738,31.3407,31.2547,31.3216,28594.0
2015-10-27 14:30:00,32.76,32.79,32.71,32.77,50990.0,31.2929,31.3216,31.2452,31.3025,50990.0
2015-10-27 14:35:00,32.76,32.89,32.74,32.85,91102.0,31.2929,31.4171,31.2738,31.3789,91102.0
2015-10-27 14:40:00,32.83,32.83,32.67,32.68,102150.0,31.3598,31.3598,31.207,31.2165,102150.0
2015-10-27 14:45:00,32.68,32.69,32.6,32.69,99458.0,31.2165,31.2261,31.1401,31.2261,99458.0
2015-10-27 14:50:00,32.66,32.73,32.65,32.73,26330.0,31.1974,31.2643,31.1879,31.2643,26330.0
2015-10-27 14:55:00,32.73,32.77,32.69,32.69,60162.0,31.2643,31.3025,31.2261,31.2261,60162.0
2015-10-27 15:00:00,32.69,32.8,32.69,32.77,25800.0,31.2261,31.3312,31.2261,31.3025,25800.0
2015-10-27 15:05:00,32.76,32.85,32.76,32.8,64808.0,31.2929,31.3789,31.2929,31.3312,64808.0
2015-10-27 15:10:00,32.81,32.98,32.81,32.96,266980.0,31.3407,31.5031,31.3407,31.484,266980.0
2015-10-27 15:15:00,32.98,32.98,32.88,32.89,102556.0,31.5031,31.5031,31.4076,31.4171,102556.0
2015-10-27 15:20:00,32.88,33.02,32.85,32.99,124506.0,31.4076,31.5413,31.3789,31.5126,124506.0
2015-10-27 15:25:00,33.01,33.06,32.99,32.99,186428.0,31.5318,31.5795,31.5126,31.5126,186428.0
2015-10-27 15:30:00,33.01,33.02,32.91,32.96,80396.0,31.5318,31.5413,31.4362,31.484,80396.0
2015-10-27 15:35:00,32.97,32.98,32.81,32.83,75746.0,31.4935,31.5031,31.3407,31.3598,75746.0
2015-10-27 15:40:00,32.82,32.98,32.81,32.9,55306.0,31.3503,31.5031,31.3407,31.4267,55306.0
2015-10-27 15:45:00,32.9,32.98,32.85,32.97,96732.0,31.4267,31.5031,31.3789,31.4935,96732.0
2015-10-27 15:50:00,32.97,32.99,32.92,32.98,98824.0,31.4935,31.5126,31.4458,31.5031,98824.0
2015-10-27 15:55:00,32.99,33.2,32.99,33.13,493694.0,31.5126,31.7132,31.5126,31.6464,493694.0
2015-10-28 09:30:00,33.41,33.6,33.36,33.43,305802.0,31.9138,32.0953,31.8661,31.9329,305802.0
2015-10-28 09:35:00,33.41,33.48,33.26,33.26,123676.0,31.9138,31.9807,31.7706,31.7706,123676.0
2015-10-28 09:40:00,33.26,33.54,33.21,33.52,154474.0,31.7706,32.038,31.7228,32.0189,154474.0
2015-10-28 09:45:00,33.51,33.57,33.42,33.5,113236.0,32.0094,32.0667,31.9234,31.9998,113236.0
2015-10-28 09:50:00,33.55,34.01,33.53,33.9,438146.0,32.0476,32.487,32.0285,32.3819,438146.0
2015-10-28 09:55:00,33.91,34.21,33.89,34.21,639276.0,32.3914,32.678,32.3723,32.678,639276.0
2015-10-28 10:00:00,34.21,34.51,34.21,34.48,428064.0,32.678,32.9646,32.678,32.9359,428064.0
2015-10-28 10:05:00,34.51,34.54,34.41,34.46,165374.0,32.9646,32.9932,32.8691,32.9168,165374.0
2015-10-28 10:10:00,34.46,34.5,34.3,34.33,125480.0,32.9168,32.955,32.764,32.7926,125480.0
2015-10-28 10:15:00,34.31,34.49,34.31,34.32,239268.0,32.7735,32.9455,32.7735,32.7831,239268.0
2015-10-28 10:20:00,34.34,34.54,34.34,34.49,132490.0,32.8022,32.9932,32.8022,32.9455,132490.0
2015-10-28 10:25:00,34.5,34.52,34.31,34.35,67814.0,32.955,32.9741,32.7735,32.8117,67814.0
2015-10-28 10:30:00,34.31,34.58,34.31,34.42,187866.0,32.7735,33.0314,32.7735,32.8786,187866.0
2015-10-28 10:35:00,34.41,34.67,34.35,34.63,202620.0,32.8691,33.1174,32.8117,33.0792,202620.0
2015-10-28 10:40:00,34.63,34.81,34.63,34.74,315948.0,33.0792,33.2511,33.0792,33.1843,315948.0
2015-10-28 10:45:00,34.77,34.85,34.74,34.74,156528.0,33.2129,33.2894,33.1843,33.1843,156528.0
2015-10-28 10:50:00,34.76,34.94,34.76,34.85,315880.0,33.2034,33.3753,33.2034,33.2894,315880.0
2015-10-28 10:55:00,34.85,35.19,34.85,35.19,447432.0,33.2894,33.6141,33.2894,33.6141,447432.0
2015-10-28 11:00:00,35.16,35.35,35.1,35.33,354600.0,33.5855,33.767,33.5282,33.7479,354600.0
2015-10-28 11:05:00,35.35,35.35,35.08,35.12,144116.0,33.767,33.767,33.5091,33.5473,144116.0
2015-10-28 11:10:00,35.12,35.3,35.12,35.17,148684.0,33.5473,33.7192,33.5473,33.595,148684.0
2015-10-28 11:15:00,35.19,35.2,35.09,35.13,189004.0,33.6141,33.6237,33.5186,33.5568,189004.0
2015-10-28 11:20:00,35.12,35.15,34.97,34.97,130000.0,33.5473,33.5759,33.404,33.404,130000.0
2015-10-28 11:25:00,34.97,35.2,34.96,35.19,131756.0,33.404,33.6237,33.3944,33.6141,131756.0
2015-10-28 11:30:00,35.2,35.22,35.08,35.1,112808.0,33.6237,33.6428,33.5091,33.5282,112808.0
2015-10-28 11:35:00,35.13,35.17,35.1,35.13,37548.0,33.5568,33.595,33.5282,33.5568,37548.0
2015-10-28 11:40:00,35.11,35.24,35.11,35.19,125922.0,33.5377,33.6619,33.5377,33.6141,125922.0
2015-10-28 11:45:00,35.2,35.22,35.1,35.2,75112.0,33.6237,33.6428,33.5282,33.6237,75112.0
2015-10-28 11:50:00,35.19,35.3,35.18,35.23,136168.0,33.6141,33.7192,33.6046,33.6523,136168.0
2015-10-28 11:55:00,35.25,35.28,35.18,35.24,70222.0,33.6714,33.7001,33.6046,33.6619,70222.0
2015-10-28 12:00:00,35.22,35.26,35.16,35.2,45706.0,33.6428,33.681,33.5855,33.6237,45706.0
2015-10-28 12:05:00,35.21,35.31,35.21,35.26,171102.0,33.6332,33.7288,33.6332,33.681,171102.0
2015-10-28 12:10:00,35.25,35.5,35.24,35.49,259542.0,33.6714,33.9102,33.6619,33.9007,259542.0
2015-10-28 12:15:00,35.49,35.51,35.35,35.35,100332.0,33.9007,33.9198,33.767,33.767,100332.0
2015-10-28 12:20:00,35.35,35.37,35.32,35.35,49708.0,33.767,33.7861,33.7383,33.767,49708.0
2015-10-28 12:25:00,35.37,35.38,35.32,35.35,42856.0,33.7861,33.7956,33.7383,33.767,42856.0
2015-10-28 12:30:00,35.36,35.37,35.29,35.32,18698.0,33.7765,33.7861,33.7097,33.7383,18698.0
2015-10-28 12:35:00,35.31,35.35,35.22,35.23,73584.0,33.7288,33.767,33.6428,33.6523,73584.0
2015-10-28 12:40:00,35.25,35.28,35.16,35.19,83348.0,33.6714,33.7001,33.5855,33.6141,83348.0
2015-10-28 12:45:00,35.2,35.23,35.18,35.22,30170.0,33.6237,33.6523,33.6046,33.6428,30170.0
2015-10-28 12:50:00,35.23,35.27,35.2,35.2,47550.0,33.6523,33.6905,33.6237,33.6237,47550.0
2015-10-28 12:55:00,35.19,35.25,35.19,35.2,17204.0,33.6141,33.6714,33.6141,33.6237,17204.0
2015-10-28 13:00:00,35.2,35.28,35.16,35.23,85658.0,33.6237,33.7001,33.5855,33.6523,85658.0
2015-10-28 13:05:00,35.23,35.27,35.15,35.19,34484.0,33.6523,33.6905,33.5759,33.6141,34484.0
2015-10-28 13:10:00,35.2,35.26,35.18,35.18,53030.0,33.6237,33.681,33.6046,33.6046,53030.0
2015-10-28 13:15:00,35.19,35.26,35.19,35.22,25968.0,33.6141,33.681,33.6141,33.6428,25968.0
2015-10-28 13:20:00,35.25,35.29,35.21,35.21,30866.0,33.6714,33.7097,33.6332,33.6332,30866.0
2015-10-28 13:25:00,35.21,35.23,35.13,35.15,107100.0,33.6332,33.6523,33.5568,33.5759,107100.0
2015-10-28 13:30:00,35.13,35.15,35.03,35.04,120760.0,33.5568,33.5759,33.4613,33.4708,120760.0
2015-10-28 13:35:00,35.06,35.1,35.02,35.1,53580.0,33.49,33.5282,33.4517,33.5282,53580.0
2015-10-28 13:40:00,35.12,35.21,35.1,35.18,43560.0,33.5473,33.6332,33.5282,33.6046,43560.0
2015-10-28 13:45:00,35.18,35.34,35.18,35.27,111698.0,33.6046,33.7574,33.6046,33.6905,111698.0
2015-10-28 13:50:00,35.26,35.29,35.2,35.21,51332.0,33.681,33.7097,33.6237,33.6332,51332.0
2015-10-28 13:55:00,35.21,35.38,35.2,35.34,77434.0,33.6332,33.7956,33.6237,33.7574,77434.0
2015-10-28 14:00:00,35.33,35.42,34.55,34.7,477106.0,33.7479,33.8338,33.0028,33.1461,477106.0
2015-10-28 14:05:00,34.7,34.83,34.56,34.8,240402.0,33.1461,33.2703,33.0123,33.2416,240402.0
2015-10-28 14:10:00,34.78,34.78,34.04,34.19,735234.0,33.2225,33.2225,32.5156,32.6589,735234.0
2015-10-28 14:15:00,34.19,34.22,33.72,33.87,646456.0,32.6589,32.6876,32.21,32.3532,646456.0
2015-10-28 14:20:00,33.83,34.34,33.73,34.32,730910.0,32.315,32.8022,32.2195,32.7831,730910.0
2015-10-28 14:25:00,34.3,34.6,34.26,34.52,438918.0,32.764,33.0505,32.7258,32.9741,438918.0
2015-10-28 14:30:00,34.52,34.53,34.06,34.18,338552.0,32.9741,32.9837,32.5347,32.6494,338552.0
2015-10-28 14:35:00,34.14,34.58,34.11,34.56,266700.0,32.6111,33.0314,32.5825,33.0123,266700.0
2015-10-28 14:40:00,34.57,34.77,34.41,34.44,234066.0,33.0219,33.2129,32.8691,32.8977,234066.0
2015-10-28 14:45:00,34.43,34.7,34.42,34.55,138346.0,32.8882,33.1461,32.8786,33.0028,138346.0
2015-10-28 14:50:00,34.54,34.99,34.52,34.93,351728.0,32.9932,33.4231,32.9741,33.3658,351728.0
2015-10-28 14:55:00,34.89,35.0,34.72,34.93,250886.0,33.3276,33.4326,33.1652,33.3658,250886.0
2015-10-28 15:00:00,34.94,35.07,34.8,35.01,126474.0,33.3753,33.4995,33.2416,33.4422,126474.0
2015-10-28 15:05:00,35.02,35.3,35.02,35.09,470606.0,33.4517,33.7192,33.4517,33.5186,470606.0
2015-10-28 15:10:00,35.08,35.2,35.02,35.2,156822.0,33.5091,33.6237,33.4517,33.6237,156822.0
2015-10-28 15:15:00,35.21,35.27,35.16,35.16,180302.0,33.6332,33.6905,33.5855,33.5855,180302.0
2015-10-28 15:20:00,35.16,35.18,35.08,35.14,190824.0,33.5855,33.6046,33.5091,33.5664,190824.0
2015-10-28 15:25:00,35.15,35.35,35.13,35.28,248502.0,33.5759,33.767,33.5568,33.7001,248502.0
2015-10-28 15:30:00,35.3,35.52,35.3,35.38,574480.0,33.7192,33.9294,33.7192,33.7956,574480.0
2015-10-28 15:35:00,35.35,35.6,35.34,35.56,215206.0,33.767,34.0058,33.7574,33.9676,215206.0
2015-10-28 15:40:00,35.56,35.7,35.51,35.67,247716.0,33.9676,34.1013,33.9198,34.0726,247716.0
2015-10-28 15:45:00,35.7,35.9,35.67,35.76,364184.0,34.1013,34.2923,34.0726,34.1586,364184.0
2015-10-28 15:50:00,35.77,35.84,35.74,35.82,257294.0,34.1682,34.235,34.1395,34.2159,257294.0
2015-10-28 15:55:00,35.83,35.99,35.76,35.94,724378.0,34.2255,34.3783,34.1586,34.3305,724378.0
2015-10-29 09:30:00,35.67,35.68,35.41,35.46,264328.0,34.0726,34.0822,33.8243,33.872,264328.0
2015-10-29 09:35:00,35.54,35.85,35.54,35.8,237726.0,33.9485,34.2446,33.9485,34.1968,237726.0
2015-10-29 09:40:00,35.79,35.88,35.69,35.77,142022.0,34.1873,34.2732,34.0917,34.1682,142022.0
2015-10-29 09:45:00,35.81,35.96,35.74,35.85,142836.0,34.2064,34.3496,34.1395,34.2446,142836.0
2015-10-29 09:50:00,35.87,35.88,35.53,35.55,159384.0,34.2637,34.2732,33.9389,33.958,159384.0
2015-10-29 09:55:00,35.52,35.58,35.45,35.46,144878.0,33.9294,33.9867,33.8625,33.872,144878.0
2015-10-29 10:00:00,35.49,35.6,35.35,35.57,233232.0,33.9007,34.0058,33.767,33.9771,233232.0
2015-10-29 10:05:00,35.58,35.83,35.58,35.77,191732.0,33.9867,34.2255,33.9867,34.1682,191732.0
2015-10-29 10:10:00,35.78,35.87,35.64,35.67,106630.0,34.1777,34.2637,34.044,34.0726,106630.0
2015-10-29 10:15:00,35.66,35.66,35.43,35.45,123558.0,34.0631,34.0631,33.8434,33.8625,123558.0
2015-10-29 10:20:00,35.47,35.57,35.45,35.52,75632.0,33.8816,33.9771,33.8625,33.9294,75632.0
2015-10-29 10:25:00,35.52,35.65,35.36,35.4,167950.0,33.9294,34.0535,33.7765,33.8147,167950.0
2015-10-29 10:30:00,35.39,35.6,35.38,35.6,187660.0,33.8052,34.0058,33.7956,34.0058,187660.0
2015-10-29 10:35:00,35.61,35.7,35.41,35.42,147432.0,34.0153,34.1013,33.8243,33.8338,147432.0
2015-10-29 10:40:00,35.43,35.63,35.41,35.59,176430.0,33.8434,34.0344,33.8243,33.9962,176430.0
2015-10-29 10:45:00,35.6,35.61,35.29,35.32,212210.0,34.0058,34.0153,33.7097,33.7383,212210.0
2015-10-29 10:50:00,35.3,35.38,35.26,35.37,145332.0,33.7192,33.7956,33.681,33.7861,145332.0
2015-10-29 10:55:00,35.34,35.47,35.3,35.33,127936.0,33.7574,33.8816,33.7192,33.7479,127936.0
2015-10-29 11:00:00,35.31,35.35,35.2,35.32,175870.0,33.7288,33.767,33.6237,33.7383,175870.0
2015-10-29 11:05:00,35.34,35.43,35.28,35.42,127918.0,33.7574,33.8434,33.7001,33.8338,127918.0
2015-10-29 11:10:00,35.44,35.46,35.34,35.34,95092.0,33.8529,33.872,33.7574,33.7574,95092.0
2015-10-29 11:15:00,35.32,35.37,35.27,35.36,109654.0,33.7383,33.7861,33.6905,33.7765,109654.0
2015-10-29 11:20:00,35.38,35.38,35.24,35.24,118750.0,33.7956,33.7956,33.6619,33.6619,118750.0
2015-10-29 11:25:00,35.24,35.33,35.16,35.29,240592.0,33.6619,33.7479,33.5855,33.7097,240592.0
2015-10-29 11:30:00,35.27,35.48,35.27,35.47,181862.0,33.6905,33.8911,33.6905,33.8816,181862.0
2015-10-29 11:35:00,35.48,35.49,35.38,35.47,58364.0,33.8911,33.9007,33.7956,33.8816,58364.0
2015-10-29 11:40:00,35.45,35.49,35.4,35.48,103938.0,33.8625,33.9007,33.8147,33.8911,103938.0
2015-10-29 11:45:00,35.49,35.61,35.46,35.46,174118.0,33.9007,34.0153,33.872,33.872,174118.0
2015-10-29 11:50:00,35.46,35.47,35.35,35.37,81650.0,33.872,33.8816,33.767,33.7861,81650.0
2015-10-29 11:55:00,35.38,35.46,35.37,35.46,25600.0,33.7956,33.872,33.7861,33.872,25600.0
2015-10-29 12:00:00,35.43,35.46,35.32,35.37,125416.0,33.8434,33.872,33.7383,33.7861,125416.0
2015-10-29 12:05:00,35.34,35.41,35.27,35.38,133456.0,33.7574,33.8243,33.6905,33.7956,133456.0
2015-10-29 12:10:00,35.38,35.54,35.38,35.54,120838.0,33.7956,33.9485,33.7956,33.9485,120838.0
2015-10-29 12:15:00,35.54,35.58,35.48,35.5,67056.0,33.9485,33.9867,33.8911,33.9102,67056.0
2015-10-29 12:20:00,35.54,35.57,35.49,35.51,25762.0,33.9485,33.9771,33.9007,33.9198,25762.0
2015-10-29 12:25:00,35.49,35.6,35.46,35.59,122284.0,33.9007,34.0058,33.872,33.9962,122284.0
2015-10-29 12:30:00,35.6,35.63,35.41,35.44,104846.0,34.0058,34.0344,33.8243,33.8529,104846.0
2015-10-29 12:35:00,35.44,35.45,35.36,35.37,156346.0,33.8529,33.8625,33.7765,33.7861,156346.0
2015-10-29 12:40:00,35.36,35.42,35.29,35.4,170734.0,33.7765,33.8338,33.7097,33.8147,170734.0
2015-10-29 12:45:00,35.41,35.46,35.33,35.35,90706.0,33.8243,33.872,33.7479,33.767,90706.0
2015-10-29 12:50:00,35.34,35.35,35.13,35.19,280790.0,33.7574,33.767,33.5568,33.6141,280790.0
2015-10-29 12:55:00,35.21,35.27,35.17,35.27,38418.0,33.6332,33.6905,33.595,33.6905,38418.0
2015-10-29 13:00:00,35.25,35.31,35.18,35.24,60370.0,33.6714,33.7288,33.6046,33.6619,60370.0
2015-10-29 13:05:00,35.24,35.27,35.18,35.23,100216.0,33.6619,33.6905,33.6046,33.6523,100216.0
2015-10-29 13:10:00,35.22,35.26,35.17,35.23,65840.0,33.6428,33.681,33.595,33.6523,65840.0
2015-10-29 13:15:00,35.25,35.27,35.21,35.23,63050.0,33.6714,33.6905,33.6332,33.6523,63050.0
2015-10-29 13:20:00,35.2,35.2,35.1,35.16,94994.0,33.6237,33.6237,33.5282,33.5855,94994.0
2015-10-29 13:25:00,35.16,35.23,35.12,35.13,51616.0,33.5855,33.6523,33.5473,33.5568,51616.0
2015-10-29 13:30:00,35.12,35.17,34.99,35.03,211056.0,33.5473,33.595,33.4231,33.4613,211056.0
2015-10-29 13:35:00,35.01,35.01,34.88,34.89,189072.0,33.4422,33.4422,33.318,33.3276,189072.0
2015-10-29 13:40:00,34.88,34.88,34.79,34.87,175324.0,33.318,33.318,33.232,33.3085,175324.0
2015-10-29 13:45:00,34.85,34.91,34.81,34.84,53540.0,33.2894,33.3467,33.2511,33.2798,53540.0
2015-10-29 13:50:00,34.83,34.84,34.69,34.7,129858.0,33.2703,33.2798,33.1365,33.1461,129858.0
2015-10-29 13:55:00,34.71,34.71,34.59,34.6,103712.0,33.1556,33.1556,33.041,33.0505,103712.0
2015-10-29 14:00:00,34.58,34.8,34.54,34.8,142340.0,33.0314,33.2416,32.9932,33.2416,142340.0
2015-10-29 14:05:00,34.8,34.81,34.68,34.69,112880.0,33.2416,33.2511,33.127,33.1365,112880.0
2015-10-29 14:10:00,34.68,34.76,34.64,34.74,48006.0,33.127,33.2034,33.0888,33.1843,48006.0
2015-10-29 14:15:00,34.74,34.82,34.74,34.76,82958.0,33.1843,33.2607,33.1843,33.2034,82958.0
2015-10-29 14:20:00,34.77,34.92,34.76,34.88,131514.0,33.2129,33.3562,33.2034,33.318,131514.0
2015-10-29 14:25:00,34.9,34.93,34.85,34.86,41012.0,33.3371,33.3658,33.2894,33.2989,41012.0
2015-10-29 14:30:00,34.87,34.89,34.78,34.81,54066.0,33.3085,33.3276,33.2225,33.2511,54066.0
2015-10-29 14:35:00,34.8,34.8,34.67,34.69,87038.0,33.2416,33.2416,33.1174,33.1365,87038.0
2015-10-29 14:40:00,34.72,34.83,34.71,34.77,129184.0,33.1652,33.2703,33.1556,33.2129,129184.0
2015-10-29 14:45:00,34.77,34.79,34.65,34.67,104590.0,33.2129,33.232,33.0983,33.1174,104590.0
2015-10-29 14:50:00,34.7,34.79,34.68,34.73,63040.0,33.1461,33.232,33.127,33.1747,63040.0
2015-10-29 14:55:00,34.73,34.75,34.65,34.72,96802.0,33.1747,33.1938,33.0983,33.1652,96802.0
2015-10-29 15:00:00,34.71,34.74,34.6,34.6,58438.0,33.1556,33.1843,33.0505,33.0505,58438.0
2015-10-29 15:05:00,34.6,34.64,34.56,34.63,94854.0,33.0505,33.0888,33.0123,33.0792,94854.0
2015-10-29 15:10:00,34.65,34.69,34.6,34.69,70916.0,33.0983,33.1365,33.0505,33.1365,70916.0
2015-10-29 15:15:00,34.69,34.84,34.67,34.82,201550.0,33.1365,33.2798,33.1174,33.2607,201550.0
2015-10-29 15:20:00,34.83,34.89,34.8,34.81,159168.0,33.2703,33.3276,33.2416,33.2511,159168.0
2015-10-29 15:25:00,34.8,34.81,34.7,34.72,107014.0,33.2416,33.2511,33.1461,33.1652,107014.0
2015-10-29 15:30:00,34.72,34.8,34.71,34.71,62848.0,33.1652,33.2416,33.1556,33.1556,62848.0
2015-10-29 15:35:00,34.71,34.84,34.67,34.8,130990.0,33.1556,33.2798,33.1174,33.2416,130990.0
2015-10-29 15:40:00,34.79,34.9,34.78,34.89,141194.0,33.232,33.3371,33.2225,33.3276,141194.0
2015-10-29 15:45:00,34.88,34.88,34.8,34.81,116030.0,33.318,33.318,33.2416,33.2511,116030.0
2015-10-29 15:50:00,34.82,34.85,34.79,34.83,106542.0,33.2607,33.2894,33.232,33.2703,106542.0
2015-10-29 15:55:00,34.83,34.85,34.72,34.81,250714.0,33.2703,33.2894,33.1652,33.2511,250714.0
2015-10-30 09:30:00,34.54,34.88,34.42,34.43,357144.0,32.9932,33.318,32.8786,32.8882,357144.0
2015-10-30 09:35:00,34.43,34.81,34.41,34.68,151656.0,32.8882,33.2511,32.8691,33.127,151656.0
2015-10-30 09:40:00,34.63,34.72,34.46,34.7,204956.0,33.0792,33.1652,32.9168,33.1461,204956.0
2015-10-30 09:45:00,34.74,34.92,34.64,34.74,195548.0,33.1843,33.3562,33.0888,33.1843,195548.0
2015-10-30 09:50:00,34.71,34.73,34.54,34.65,93144.0,33.1556,33.1747,32.9932,33.0983,93144.0
2015-10-30 09:55:00,34.6,34.73,34.56,34.62,93398.0,33.0505,33.1747,33.0123,33.0697,93398.0
2015-10-30 10:00:00,34.62,34.77,34.54,34.67,193798.0,33.0697,33.2129,32.9932,33.1174,193798.0
2015-10-30 10:05:00,34.63,34.66,34.53,34.61,124568.0,33.0792,33.1079,32.9837,33.0601,124568.0
2015-10-30 10:10:00,34.63,34.65,34.38,34.5,202300.0,33.0792,33.0983,32.8404,32.955,202300.0
2015-10-30 10:15:00,34.5,34.62,34.44,34.62,209478.0,32.955,33.0697,32.8977,33.0697,209478.0
2015-10-30 10:20:00,34.61,34.73,34.59,34.69,180982.0,33.0601,33.1747,33.041,33.1365,180982.0
2015-10-30 10:25:00,34.68,34.72,34.58,34.63,154424.0,33.127,33.1652,33.0314,33.0792,154424.0
2015-10-30 10:30:00,34.63,34.74,34.56,34.74,80048.0,33.0792,33.1843,33.0123,33.1843,80048.0
2015-10-30 10:35:00,34.75,34.76,34.6,34.64,61196.0,33.1938,33.2034,33.0505,33.0888,61196.0
2015-10-30 10:40:00,34.66,34.83,34.66,34.83,110620.0,33.1079,33.2703,33.1079,33.2703,110620.0
2015-10-30 10:45:00,34.84,34.87,34.77,34.8,155430.0,33.2798,33.3085,33.2129,33.2416,155430.0
2015-10-30 10:50:00,34.81,34.9,34.8,34.81,107954.0,33.2511,33.3371,33.2416,33.2511,107954.0
2015-10-30 10:55:00,34.77,34.77,34.63,34.67,75134.0,33.2129,33.2129,33.0792,33.1174,75134.0
2015-10-30 11:00:00,34.72,34.73,34.62,34.62,72850.0,33.1652,33.1747,33.0697,33.0697,72850.0
2015-10-30 11:05:00,34.6,34.69,34.6,34.68,90682.0,33.0505,33.1365,33.0505,33.127,90682.0
2015-10-30 11:10:00,34.67,34.7,34.59,34.59,79216.0,33.1174,33.1461,33.041,33.041,79216.0
2015-10-30 11:15:00,34.6,34.6,34.52,34.57,126344.0,33.0505,33.0505,32.9741,33.0219,126344.0
2015-10-30 11:20:00,34.54,34.59,34.48,34.53,132808.0,32.9932,33.041,32.9359,32.9837,132808.0
2015-10-30 11:25:00,34.54,34.6,34.46,34.6,56636.0,32.9932,33.0505,32.9168,33.0505,56636.0
2015-10-30 11:30:00,34.6,34.61,34.49,34.49,60114.0,33.0505,33.0601,32.9455,32.9455,60114.0
2015-10-30 11:35:00,34.51,34.53,34.47,34.51,49598.0,32.9646,32.9837,32.9264,32.9646,49598.0
2015-10-30 11:40:00,34.51,34.68,34.51,34.62,80034.0,32.9646,33.127,32.9646,33.0697,80034.0
2015-10-30 11:45:00,34.62,34.74,34.61,34.69,143402.0,33.0697,33.1843,33.0601,33.1365,143402.0
2015-10-30 11:50:00,34.71,34.79,34.7,34.72,123200.0,33.1556,33.232,33.1461,33.1652,123200.0
2015-10-30 11:55:00,34.71,34.8,34.58,34.59,235576.0,33.1556,33.2416,33.0314,33.041,235576.0
2015-10-30 12:00:00,34.56,34.65,34.53,34.53,112104.0,33.0123,33.0983,32.9837,32.9837,112104.0
2015-10-30 12:05:00,34.52,34.56,34.47,34.52,95454.0,32.9741,33.0123,32.9264,32.9741,95454.0
2015-10-30 12:10:00,34.55,34.59,34.55,34.58,27528.0,33.0028,33.041,33.0028,33.0314,27528.0
2015-10-30 12:15:00,34.57,34.61,34.52,34.61,27248.0,33.0219,33.0601,32.9741,33.0601,27248.0
2015-10-30 12:20:00,34.61,34.74,34.61,34.67,73312.0,33.0601,33.1843,33.0601,33.1174,73312.0
2015-10-30 12:25:00,34.68,34.72,34.64,34.69,35156.0,33.127,33.1652,33.0888,33.1365,35156.0
2015-10-30 12:30:00,34.7,34.79,34.69,34.75,84402.0,33.1461,33.232,33.1365,33.1938,84402.0
2015-10-30 12:35:00,34.74,34.8,34.73,34.77,57178.0,33.1843,33.2416,33.1747,33.2129,57178.0
2015-10-30 12:40:00,34.77,34.8,34.69,34.74,87942.0,33.2129,33.2416,33.1365,33.1843,87942.0
2015-10-30 12:45:00,34.73,34.75,34.65,34.69,30550.0,33.1747,33.1938,33.0983,33.1365,30550.0
2015-10-30 12:50:00,34.7,34.8,34.7,34.8,25056.0,33.1461,33.2416,33.1461,33.2416,25056.0
2015-10-30 12:55:00,34.8,34.9,34.75,34.76,107032.0,33.2416,33.3371,33.1938,33.2034,107032.0
2015-10-30 13:00:00,34.77,34.93,34.77,34.91,81862.0,33.2129,33.3658,33.2129,33.3467,81862.0
2015-10-30 13:05:00,34.92,34.92,34.82,34.85,40600.0,33.3562,33.3562,33.2607,33.2894,40600.0
2015-10-30 13:10:00,34.83,34.88,34.81,34.88,65422.0,33.2703,33.318,33.2511,33.318,65422.0
2015-10-30 13:15:00,34.87,34.91,34.77,34.78,57416.0,33.3085,33.3467,33.2129,33.2225,57416.0
2015-10-30 13:20:00,34.79,34.85,34.77,34.85,140188.0,33.232,33.2894,33.2129,33.2894,140188.0
2015-10-30 13:25:00,34.85,34.87,34.81,34.85,31030.0,33.2894,33.3085,33.2511,33.2894,31030.0
2015-10-30 13:30:00,34.83,34.83,34.76,34.82,25700.0,33.2703,33.2703,33.2034,33.2607,25700.0
2015-10-30 13:35:00,34.81,34.88,34.81,34.85,79160.0,33.2511,33.318,33.2511,33.2894,79160.0
2015-10-30 13:40:00,34.85,34.95,34.84,34.86,75982.0,33.2894,33.3849,33.2798,33.2989,75982.0
2015-10-30 13:45:00,34.86,34.98,34.85,34.94,77818.0,33.2989,33.4135,33.2894,33.3753,77818.0
2015-10-30 13:50:00,34.93,34.97,34.87,34.9,67664.0,33.3658,33.404,33.3085,33.3371,67664.0
2015-10-30 13:55:00,34.88,34.89,34.85,34.85,23824.0,33.318,33.3276,33.2894,33.2894,23824.0
2015-10-30 14:00:00,34.85,34.91,34.79,34.85,62260.0,33.2894,33.3467,33.232,33.2894,62260.0
2015-10-30 14:05:00,34.84,34.85,34.8,34.82,24304.0,33.2798,33.2894,33.2416,33.2607,24304.0
2015-10-30 14:10:00,34.81,34.92,34.78,34.9,38586.0,33.2511,33.3562,33.2225,33.3371,38586.0
2015-10-30 14:15:00,34.88,34.9,34.84,34.85,23450.0,33.318,33.3371,33.2798,33.2894,23450.0
2015-10-30 14:20:00,34.84,34.84,34.72,34.74,80834.0,33.2798,33.2798,33.1652,33.1843,80834.0
2015-10-30 14:25:00,34.72,34.72,34.55,34.56,137126.0,33.1652,33.1652,33.0028,33.0123,137126.0
2015-10-30 14:30:00,34.56,34.6,34.53,34.6,90018.0,33.0123,33.0505,32.9837,33.0505,90018.0
2015-10-30 14:35:00,34.58,34.6,34.52,34.54,66134.0,33.0314,33.0505,32.9741,32.9932,66134.0
2015-10-30 14:40:00,34.53,34.57,34.51,34.52,65466.0,32.9837,33.0219,32.9646,32.9741,65466.0
2015-10-30 14:45:00,34.52,34.53,34.43,34.43,147042.0,32.9741,32.9837,32.8882,32.8882,147042.0
2015-10-30 14:50:00,34.43,34.49,34.39,34.48,106304.0,32.8882,32.9455,32.85,32.9359,106304.0
2015-10-30 14:55:00,34.49,34.49,34.24,34.27,176856.0,32.9455,32.9455,32.7067,32.7353,176856.0
2015-10-30 15:00:00,34.26,34.28,34.13,34.27,184282.0,32.7258,32.7449,32.6016,32.7353,184282.0
2015-10-30 15:05:00,34.25,34.31,34.17,34.29,105208.0,32.7162,32.7735,32.6398,32.7544,105208.0
2015-10-30 15:10:00,34.28,34.35,34.2,34.23,77492.0,32.7449,32.8117,32.6685,32.6971,77492.0
2015-10-30 15:15:00,34.23,34.37,34.23,34.34,91426.0,32.6971,32.8308,32.6971,32.8022,91426.0
2015-10-30 15:20:00,34.35,34.41,34.26,34.3,84340.0,32.8117,32.8691,32.7258,32.764,84340.0
2015-10-30 15:25:00,34.3,34.32,34.17,34.18,88822.0,32.764,32.7831,32.6398,32.6494,88822.0
2015-10-30 15:30:00,34.2,34.34,34.17,34.31,232344.0,32.6685,32.8022,32.6398,32.7735,232344.0
2015-10-30 15:35:00,34.29,34.39,34.24,34.38,155684.0,32.7544,32.85,32.7067,32.8404,155684.0
2015-10-30 15:40:00,34.37,34.41,34.26,34.27,131952.0,32.8308,32.8691,32.7258,32.7353,131952.0
2015-10-30 15:45:00,34.29,34.49,34.29,34.45,188146.0,32.7544,32.9455,32.7544,32.9073,188146.0
2015-10-30 15:50:00,34.46,34.48,34.38,34.42,97556.0,32.9168,32.9359,32.8404,32.8786,97556.0
2015-10-30 15:55:00,34.42,34.54,34.35,34.35,352322.0,32.8786,32.9932,32.8117,32.8117,352322.0
2015-11-02 09:30:00,34.42,34.82,34.42,34.72,465910.0,32.8786,33.2607,32.8786,33.1652,465910.0
2015-11-02 09:35:00,34.72,34.92,34.63,34.91,221696.0,33.1652,33.3562,33.0792,33.3467,221696.0
2015-11-02 09:40:00,34.92,34.93,34.68,34.84,107470.0,33.3562,33.3658,33.127,33.2798,107470.0
2015-11-02 09:45:00,34.85,35.08,34.83,35.06,335160.0,33.2894,33.5091,33.2703,33.49,335160.0
2015-11-02 09:50:00,35.06,35.08,34.92,34.97,125540.0,33.49,33.5091,33.3562,33.404,125540.0
2015-11-02 09:55:00,34.95,35.08,34.9,35.08,96304.0,33.3849,33.5091,33.3371,33.5091,96304.0
2015-11-02 10:00:00,35.08,35.27,34.99,35.27,291574.0,33.5091,33.6905,33.4231,33.6905,291574.0
2015-11-02 10:05:00,35.27,35.33,35.14,35.14,236744.0,33.6905,33.7479,33.5664,33.5664,236744.0
2015-11-02 10:10:00,35.18,35.18,35.04,35.05,163910.0,33.6046,33.6046,33.4708,33.4804,163910.0
2015-11-02 10:15:00,35.05,35.07,34.94,35.05,109154.0,33.4804,33.4995,33.3753,33.4804,109154.0
2015-11-02 10:20:00,35.03,35.13,34.99,35.12,108082.0,33.4613,33.5568,33.4231,33.5473,108082.0
2015-11-02 10:25:00,35.12,35.29,35.12,35.16,212752.0,33.5473,33.7097,33.5473,33.5855,212752.0
2015-11-02 10:30:00,35.19,35.19,35.08,35.15,81460.0,33.6141,33.6141,33.5091,33.5759,81460.0
2015-11-02 10:35:00,35.15,35.16,35.1,35.11,30200.0,33.5759,33.5855,33.5282,33.5377,30200.0
2015-11-02 10:40:00,35.11,35.15,34.99,35.15,84386.0,33.5377,33.5759,33.4231,33.5759,84386.0
2015-11-02 10:45:00,35.15,35.27,35.05,35.24,156830.0,33.5759,33.6905,33.4804,33.6619,156830.0
2015-11-02 10:50:00,35.24,35.35,35.18,35.19,125172.0,33.6619,33.767,33.6046,33.6141,125172.0
2015-11-02 10:55:00,35.19,35.26,35.1,35.22,55810.0,33.6141,33.681,33.5282,33.6428,55810.0
2015-11-02 11:00:00,35.23,35.24,35.19,35.22,50432.0,33.6523,33.6619,33.6141,33.6428,50432.0
2015-11-02 11:05:00,35.24,35.42,35.23,35.32,188082.0,33.6619,33.8338,33.6523,33.7383,188082.0
2015-11-02 11:10:00,35.33,35.4,35.28,35.38,78756.0,33.7479,33.8147,33.7001,33.7956,78756.0
2015-11-02 11:15:00,35.38,35.42,35.34,35.34,91426.0,33.7956,33.8338,33.7574,33.7574,91426.0
2015-11-02 11:20:00,35.35,35.45,35.3,35.43,71456.0,33.767,33.8625,33.7192,33.8434,71456.0
2015-11-02 11:25:00,35.42,35.45,35.38,35.45,72004.0,33.8338,33.8625,33.7956,33.8625,72004.0
2015-11-02 11:30:00,35.45,35.46,35.4,35.44,64278.0,33.8625,33.872,33.8147,33.8529,64278.0
2015-11-02 11:35:00,35.43,35.55,35.43,35.47,108744.0,33.8434,33.958,33.8434,33.8816,108744.0
2015-11-02 11:40:00,35.49,35.53,35.41,35.41,84130.0,33.9007,33.9389,33.8243,33.8243,84130.0
2015-11-02 11:45:00,35.42,35.42,35.32,35.33,68612.0,33.8338,33.8338,33.7383,33.7479,68612.0
2015-11-02 11:50:00,35.33,35.36,35.32,35.35,25776.0,33.7479,33.7765,33.7383,33.767,25776.0
2015-11-02 11:55:00,35.35,35.4,35.34,35.38,25630.0,33.767,33.8147,33.7574,33.7956,25630.0
2015-11-02 12:00:00,35.38,35.42,35.35,35.4,36044.0,33.7956,33.8338,33.767,33.8147,36044.0
2015-11-02 12:05:00,35.4,35.42,35.33,35.35,37116.0,33.8147,33.8338,33.7479,33.767,37116.0
2015-11-02 12:10:00,35.35,35.49,35.35,35.47,64664.0,33.767,33.9007,33.767,33.8816,64664.0
2015-11-02 12:15:00,35.47,35.61,35.47,35.55,114238.0,33.8816,34.0153,33.8816,33.958,114238.0
2015-11-02 12:20:00,35.54,35.6,35.53,35.55,46634.0,33.9485,34.0058,33.9389,33.958,46634.0
2015-11-02 12:25:00,35.56,35.62,35.56,35.62,37222.0,33.9676,34.0249,33.9676,34.0249,37222.0
2015-11-02 12:30:00,35.62,35.64,35.57,35.6,102552.0,34.0249,34.044,33.9771,34.0058,102552.0
2015-11-02 12:35:00,35.6,35.61,35.57,35.6,17932.0,34.0058,34.0153,33.9771,34.0058,17932.0
2015-11-02 12:40:00,35.61,35.69,35.58,35.69,60168.0,34.0153,34.0917,33.9867,34.0917,60168.0
2015-11-02 12:45:00,35.68,35.73,35.63,35.64,109874.0,34.0822,34.1299,34.0344,34.044,109874.0
2015-11-02 12:50:00,35.63,35.69,35.62,35.67,38028.0,34.0344,34.0917,34.0249,34.0726,38028.0
2015-11-02 12:55:00,35.73,35.8,35.72,35.78,85090.0,34.1299,34.1968,34.1204,34.1777,85090.0
2015-11-02 13:00:00,35.79,35.87,35.79,35.85,75640.0,34.1873,34.2637,34.1873,34.2446,75640.0
2015-11-02 13:05:00,35.85,35.9,35.82,35.83,69940.0,34.2446,34.2923,34.2159,34.2255,69940.0
2015-11-02 13:10:00,35.85,35.85,35.76,35.76,56790.0,34.2446,34.2446,34.1586,34.1586,56790.0
2015-11-02 13:15:00,35.76,35.77,35.74,35.77,55526.0,34.1586,34.1682,34.1395,34.1682,55526.0
2015-11-02 13:20:00,35.76,35.89,35.76,35.85,68816.0,34.1586,34.2828,34.1586,34.2446,68816.0
2015-11-02 13:25:00,35.86,35.96,35.86,35.92,80488.0,34.2541,34.3496,34.2541,34.3114,80488.0
2015-11-02 13:30:00,35.94,35.96,35.91,35.93,37980.0,34.3305,34.3496,34.3019,34.321,37980.0
2015-11-02 13:35:00,35.94,36.01,35.93,35.97,208770.0,34.3305,34.3974,34.321,34.3592,208770.0
2015-11-02 13:40:00,35.95,36.04,35.93,36.04,61760.0,34.3401,34.4261,34.321,34.4261,61760.0
2015-11-02 13:45:00,36.04,36.09,35.94,36.06,79914.0,34.4261,34.4738,34.3305,34.4452,79914.0
2015-11-02 13:50:00,36.08,36.17,36.04,36.15,89550.0,34.4643,34.5502,34.4261,34.5311,89550.0
2015-11-02 13:55:00,36.15,36.3,36.14,36.29,183054.0,34.5311,34.6744,34.5216,34.6649,183054.0
2015-11-02 14:00:00,36.28,36.46,36.27,36.41,256864.0,34.6553,34.8273,34.6458,34.7795,256864.0
2015-11-02 14:05:00,36.43,36.58,36.43,36.48,281136.0,34.7986,34.9419,34.7986,34.8464,281136.0
2015-11-02 14:10:00,36.47,36.54,36.47,36.52,70362.0,34.8368,34.9037,34.8368,34.8846,70362.0
2015-11-02 14:15:00,36.52,36.52,36.4,36.45,104564.0,34.8846,34.8846,34.7699,34.8177,104564.0
2015-11-02 14:20:00,36.46,36.54,36.44,36.49,88652.0,34.8273,34.9037,34.8082,34.8559,88652.0
2015-11-02 14:25:00,36.48,36.48,36.41,36.43,85832.0,34.8464,34.8464,34.7795,34.7986,85832.0
2015-11-02 14:30:00,36.44,36.52,36.4,36.5,96950.0,34.8082,34.8846,34.7699,34.8655,96950.0
2015-11-02 14:35:00,36.51,36.58,36.48,36.52,158208.0,34.875,34.9419,34.8464,34.8846,158208.0
2015-11-02 14:40:00,36.51,36.64,36.51,36.64,98168.0,34.875,34.9992,34.875,34.9992,98168.0
2015-11-02 14:45:00,36.63,36.68,36.58,36.65,121806.0,34.9896,35.0374,34.9419,35.0087,121806.0
2015-11-02 14:50:00,36.66,36.72,36.63,36.7,160068.0,35.0183,35.0756,34.9896,35.0565,160068.0
2015-11-02 14:55:00,36.71,36.77,36.66,36.69,180020.0,35.0661,35.1234,35.0183,35.047,180020.0
2015-11-02 15:00:00,36.69,36.73,36.65,36.66,94676.0,35.047,35.0852,35.0087,35.0183,94676.0
2015-11-02 15:05:00,36.66,36.67,36.47,36.49,162252.0,35.0183,35.0279,34.8368,34.8559,162252.0
2015-11-02 15:10:00,36.49,36.51,36.42,36.47,98766.0,34.8559,34.875,34.789,34.8368,98766.0
2015-11-02 15:15:00,36.48,36.55,36.48,36.52,105946.0,34.8464,34.9132,34.8464,34.8846,105946.0
2015-11-02 15:20:00,36.52,36.55,36.47,36.49,77528.0,34.8846,34.9132,34.8368,34.8559,77528.0
2015-11-02 15:25:00,36.49,36.58,36.43,36.53,149442.0,34.8559,34.9419,34.7986,34.8941,149442.0
2015-11-02 15:30:00,36.55,36.61,36.48,36.48,179388.0,34.9132,34.9705,34.8464,34.8464,179388.0
2015-11-02 15:35:00,36.47,36.5,36.43,36.48,102298.0,34.8368,34.8655,34.7986,34.8464,102298.0
2015-11-02 15:40:00,36.49,36.59,36.49,36.56,133716.0,34.8559,34.9514,34.8559,34.9228,133716.0
2015-11-02 15:45:00,36.55,36.56,36.34,36.38,285804.0,34.9132,34.9228,34.7126,34.7508,285804.0
2015-11-02 15:50:00,36.38,36.52,36.38,36.52,151426.0,34.7508,34.8846,34.7508,34.8846,151426.0
2015-11-02 15:55:00,36.52,36.61,36.43,36.48,290242.0,34.8846,34.9705,34.7986,34.8464,290242.0
2015-11-03 09:30:00,36.37,36.42,36.24,36.24,172608.0,34.7413,34.789,34.6171,34.6171,172608.0
2015-11-03 09:35:00,36.26,36.66,36.24,36.6,245320.0,34.6362,35.0183,34.6171,34.961,245320.0
2015-11-03 09:40:00,36.6,36.69,36.35,36.35,215428.0,34.961,35.047,34.7222,34.7222,215428.0
2015-11-03 09:45:00,36.35,36.46,36.29,36.35,146170.0,34.7222,34.8273,34.6649,34.7222,146170.0
2015-11-03 09:50:00,36.35,36.35,36.16,36.32,143122.0,34.7222,34.7222,34.5407,34.6935,143122.0
2015-11-03 09:55:00,36.27,36.3,36.16,36.27,62132.0,34.6458,34.6744,34.5407,34.6458,62132.0
2015-11-03 10:00:00,36.27,36.45,36.24,36.39,99084.0,34.6458,34.8177,34.6171,34.7604,99084.0
2015-11-03 10:05:00,36.44,36.44,36.21,36.21,77628.0,34.8082,34.8082,34.5885,34.5885,77628.0
2015-11-03 10:10:00,36.19,36.32,36.16,36.21,64386.0,34.5693,34.6935,34.5407,34.5885,64386.0
2015-11-03 10:15:00,36.23,36.47,36.2,36.45,104548.0,34.6076,34.8368,34.5789,34.8177,104548.0
2015-11-03 10:20:00,36.44,36.57,36.38,36.49,129448.0,34.8082,34.9323,34.7508,34.8559,129448.0
2015-11-03 10:25:00,36.5,36.53,36.45,36.5,100704.0,34.8655,34.8941,34.8177,34.8655,100704.0
2015-11-03 10:30:00,36.47,36.63,36.45,36.6,111202.0,34.8368,34.9896,34.8177,34.961,111202.0
2015-11-03 10:35:00,36.61,36.65,36.46,36.49,99994.0,34.9705,35.0087,34.8273,34.8559,99994.0
2015-11-03 10:40:00,36.51,36.52,36.38,36.47,59362.0,34.875,34.8846,34.7508,34.8368,59362.0
2015-11-03 10:45:00,36.46,36.54,36.41,36.49,100852.0,34.8273,34.9037,34.7795,34.8559,100852.0
2015-11-03 10:50:00,36.47,36.62,36.45,36.54,90564.0,34.8368,34.9801,34.8177,34.9037,90564.0
2015-11-03 10:55:00,36.54,36.55,36.39,36.4,52492.0,34.9037,34.9132,34.7604,34.7699,52492.0
2015-11-03 11:00:00,36.43,36.49,36.38,36.43,57584.0,34.7986,34.8559,34.7508,34.7986,57584.0
2015-11-03 11:05:00,36.44,36.76,36.44,36.69,268096.0,34.8082,35.1138,34.8082,35.047,268096.0
2015-11-03 11:10:00,36.67,36.71,36.62,36.69,52346.0,35.0279,35.0661,34.9801,35.047,52346.0
2015-11-03 11:15:00,36.68,36.72,36.65,36.66,59078.0,35.0374,35.0756,35.0087,35.0183,59078.0
2015-11-03 11:20:00,36.63,36.64,36.55,36.6,52242.0,34.9896,34.9992,34.9132,34.961,52242.0
2015-11-03 11:25:00,36.62,36.68,36.58,36.68,89586.0,34.9801,35.0374,34.9419,35.0374,89586.0
2015-11-03 11:30:00,36.66,36.78,36.63,36.76,88400.0,35.0183,35.1329,34.9896,35.1138,88400.0
2015-11-03 11:35:00,36.78,37.0,36.77,36.95,296036.0,35.1329,35.3431,35.1234,35.2953,296036.0
2015-11-03 11:40:00,36.96,37.0,36.87,36.96,114446.0,35.3049,35.3431,35.2189,35.3049,114446.0
2015-11-03 11:45:00,36.99,37.11,36.97,37.09,252598.0,35.3335,35.4481,35.3144,35.429,252598.0
2015-11-03 11:50:00,37.07,37.27,37.06,37.13,238144.0,35.4099,35.601,35.4004,35.4673,238144.0
2015-11-03 11:55:00,37.14,37.26,37.12,37.21,109600.0,35.4768,35.5914,35.4577,35.5437,109600.0
2015-11-03 12:00:00,37.2,37.3,37.14,37.28,73214.0,35.5341,35.6296,35.4768,35.6105,73214.0
2015-11-03 12:05:00,37.27,37.3,37.22,37.3,103760.0,35.601,35.6296,35.5532,35.6296,103760.0
2015-11-03 12:10:00,37.3,37.33,37.18,37.19,121432.0,35.6296,35.6583,35.515,35.5246,121432.0
2015-11-03 12:15:00,37.19,37.22,37.1,37.1,178286.0,35.5246,35.5532,35.4386,35.4386,178286.0
2015-11-03 12:20:00,37.1,37.16,37.1,37.1,213918.0,35.4386,35.4959,35.4386,35.4386,213918.0
2015-11-03 12:25:00,37.1,37.24,37.1,37.22,105998.0,35.4386,35.5723,35.4386,35.5532,105998.0
2015-11-03 12:30:00,37.2,37.25,37.17,37.25,46030.0,35.5341,35.5819,35.5055,35.5819,46030.0
2015-11-03 12:35:00,37.27,37.37,37.23,37.33,96916.0,35.601,35.6965,35.5628,35.6583,96916.0
2015-11-03 12:40:00,37.34,37.35,37.17,37.19,64662.0,35.6678,35.6774,35.5055,35.5246,64662.0
2015-11-03 12:45:00,37.18,37.3,37.17,37.28,63796.0,35.515,35.6296,35.5055,35.6105,63796.0
2015-11-03 12:50:00,37.3,37.4,37.27,37.33,63944.0,35.6296,35.7252,35.601,35.6583,63944.0
2015-11-03 12:55:00,37.35,37.45,37.34,37.36,120968.0,35.6774,35.7729,35.6678,35.687,120968.0
2015-11-03 13:00:00,37.36,37.48,37.35,37.47,87538.0,35.687,35.8016,35.6774,35.792,87538.0
2015-11-03 13:05:00,37.47,37.49,37.3,37.34,110444.0,35.792,35.8111,35.6296,35.6678,110444.0
2015-11-03 13:10:00,37.36,37.36,37.2,37.21,53342.0,35.687,35.687,35.5341,35.5437,53342.0
2015-11-03 13:15:00,37.22,37.34,37.18,37.32,68128.0,35.5532,35.6678,35.515,35.6487,68128.0
2015-11-03 13:20:00,37.3,37.38,37.29,37.29,35990.0,35.6296,35.7061,35.6201,35.6201,35990.0
2015-11-03 13:25:00,37.27,37.29,37.13,37.2,87388.0,35.601,35.6201,35.4673,35.5341,87388.0
2015-11-03 13:30:00,37.2,37.24,37.06,37.08,91720.0,35.5341,35.5723,35.4004,35.4195,91720.0
2015-11-03 13:35:00,37.05,37.33,37.05,37.3,54690.0,35.3908,35.6583,35.3908,35.6296,54690.0
2015-11-03 13:40:00,37.33,37.45,37.32,37.4,104540.0,35.6583,35.7729,35.6487,35.7252,104540.0
2015-11-03 13:45:00,37.41,37.47,37.38,37.47,102170.0,35.7347,35.792,35.7061,35.792,102170.0
2015-11-03 13:50:00,37.46,37.47,37.35,37.35,81346.0,35.7825,35.792,35.6774,35.6774,81346.0
2015-11-03 13:55:00,37.35,37.44,37.35,37.43,69250.0,35.6774,35.7634,35.6774,35.7538,69250.0
2015-11-03 14:00:00,37.43,37.47,37.38,37.38,28944.0,35.7538,35.792,35.7061,35.7061,28944.0
2015-11-03 14:05:00,37.37,37.54,37.33,37.47,168106.0,35.6965,35.8589,35.6583,35.792,168106.0
2015-11-03 14:10:00,37.47,37.58,37.47,37.57,139680.0,35.792,35.8971,35.792,35.8875,139680.0
2015-11-03 14:15:00,37.56,37.58,37.39,37.45,140540.0,35.878,35.8971,35.7156,35.7729,140540.0
2015-11-03 14:20:00,37.46,37.53,37.45,37.47,47224.0,35.7825,35.8493,35.7729,35.792,47224.0
2015-11-03 14:25:00,37.48,37.6,37.44,37.57,63088.0,35.8016,35.9162,35.7634,35.8875,63088.0
2015-11-03 14:30:00,37.55,37.67,37.55,37.57,134208.0,35.8684,35.9831,35.8684,35.8875,134208.0
2015-11-03 14:35:00,37.55,37.56,37.43,37.46,52130.0,35.8684,35.878,35.7538,35.7825,52130.0
2015-11-03 14:40:00,37.44,37.51,37.3,37.33,79546.0,35.7634,35.8302,35.6296,35.6583,79546.0
2015-11-03 14:45:00,37.34,37.42,37.31,37.42,61944.0,35.6678,35.7443,35.6392,35.7443,61944.0
2015-11-03 14:50:00,37.44,37.54,37.41,37.42,103618.0,35.7634,35.8589,35.7347,35.7443,103618.0
2015-11-03 14:55:00,37.43,37.46,37.37,37.42,78990.0,35.7538,35.7825,35.6965,35.7443,78990.0
2015-11-03 15:00:00,37.47,37.47,37.21,37.23,185610.0,35.792,35.792,35.5437,35.5628,185610.0
2015-11-03 15:05:00,37.24,37.3,37.2,37.21,129582.0,35.5723,35.6296,35.5341,35.5437,129582.0
2015-11-03 15:10:00,37.24,37.31,37.2,37.3,149434.0,35.5723,35.6392,35.5341,35.6296,149434.0
2015-11-03 15:15:00,37.29,37.36,37.2,37.34,58518.0,35.6201,35.687,35.5341,35.6678,58518.0
2015-11-03 15:20:00,37.33,37.35,37.27,37.3,100124.0,35.6583,35.6774,35.601,35.6296,100124.0
2015-11-03 15:25:00,37.31,37.32,37.21,37.24,119654.0,35.6392,35.6487,35.5437,35.5723,119654.0
2015-11-03 15:30:00,37.22,37.29,37.17,37.22,105138.0,35.5532,35.6201,35.5055,35.5532,105138.0
2015-11-03 15:35:00,37.26,37.27,37.11,37.16,125512.0,35.5914,35.601,35.4481,35.4959,125512.0
2015-11-03 15:40:00,37.17,37.17,37.04,37.08,124788.0,35.5055,35.5055,35.3813,35.4195,124788.0
2015-11-03 15:45:00,37.09,37.17,37.04,37.13,89232.0,35.429,35.5055,35.3813,35.4673,89232.0
2015-11-03 15:50:00,37.15,37.19,37.08,37.15,80724.0,35.4864,35.5246,35.4195,35.4864,80724.0
2015-11-03 15:55:00,37.14,37.14,37.02,37.02,366280.0,35.4768,35.4768,35.3622,35.3622,366280.0
2015-11-04 09:30:00,37.3,37.48,37.29,37.38,378048.0,35.6296,35.8016,35.6201,35.7061,378048.0
2015-11-04 09:35:00,37.35,37.52,37.13,37.21,230036.0,35.6774,35.8398,35.4673,35.5437,230036.0
2015-11-04 09:40:00,37.23,37.23,37.05,37.08,152238.0,35.5628,35.5628,35.3908,35.4195,152238.0
2015-11-04 09:45:00,37.07,37.09,36.85,36.87,228622.0,35.4099,35.429,35.1998,35.2189,228622.0
2015-11-04 09:50:00,36.85,36.9,36.74,36.82,187924.0,35.1998,35.2476,35.0947,35.1711,187924.0
2015-11-04 09:55:00,36.8,36.95,36.79,36.93,131862.0,35.152,35.2953,35.1425,35.2762,131862.0
2015-11-04 10:00:00,36.94,37.15,36.8,37.13,287034.0,35.2858,35.4864,35.152,35.4673,287034.0
2015-11-04 10:05:00,37.13,37.21,37.1,37.21,117264.0,35.4673,35.5437,35.4386,35.5437,117264.0
2015-11-04 10:10:00,37.22,37.22,37.07,37.09,82088.0,35.5532,35.5532,35.4099,35.429,82088.0
2015-11-04 10:15:00,37.08,37.28,37.03,37.28,118670.0,35.4195,35.6105,35.3717,35.6105,118670.0
2015-11-04 10:20:00,37.28,37.41,37.27,37.32,132992.0,35.6105,35.7347,35.601,35.6487,132992.0
2015-11-04 10:25:00,37.35,37.4,37.26,37.29,54166.0,35.6774,35.7252,35.5914,35.6201,54166.0
2015-11-04 10:30:00,37.32,37.64,37.22,37.6,298426.0,35.6487,35.9544,35.5532,35.9162,298426.0
2015-11-04 10:35:00,37.59,37.6,37.37,37.37,67162.0,35.9067,35.9162,35.6965,35.6965,67162.0
2015-11-04 10:40:00,37.37,37.37,37.19,37.25,110172.0,35.6965,35.6965,35.5246,35.5819,110172.0
2015-11-04 10:45:00,37.26,37.38,37.24,37.37,84920.0,35.5914,35.7061,35.5723,35.6965,84920.0
2015-11-04 10:50:00,37.36,37.41,37.1,37.16,151612.0,35.687,35.7347,35.4386,35.4959,151612.0
2015-11-04 10:55:00,37.18,37.19,37.05,37.05,103644.0,35.515,35.5246,35.3908,35.3908,103644.0
2015-11-04 11:00:00,37.04,37.04,36.9,36.97,160794.0,35.3813,35.3813,35.2476,35.3144,160794.0
2015-11-04 11:05:00,36.98,36.98,36.7,36.77,211462.0,35.324,35.324,35.0565,35.1234,211462.0
2015-11-04 11:10:00,36.77,36.8,36.63,36.7,113648.0,35.1234,35.152,34.9896,35.0565,113648.0
2015-11-04 11:15:00,36.68,36.85,36.68,36.77,154148.0,35.0374,35.1998,35.0374,35.1234,154148.0
2015-11-04 11:20:00,36.74,36.91,36.73,36.76,86294.0,35.0947,35.2571,35.0852,35.1138,86294.0
2015-11-04 11:25:00,36.83,36.84,36.6,36.68,70268.0,35.1807,35.1902,34.961,35.0374,70268.0
2015-11-04 11:30:00,36.66,36.73,36.55,36.58,93994.0,35.0183,35.0852,34.9132,34.9419,93994.0
2015-11-04 11:35:00,36.6,36.74,36.5,36.73,89756.0,34.961,35.0947,34.8655,35.0852,89756.0
2015-11-04 11:40:00,36.7,36.74,36.67,36.67,41990.0,35.0565,35.0947,35.0279,35.0279,41990.0
2015-11-04 11:45:00,36.71,36.82,36.57,36.81,97548.0,35.0661,35.1711,34.9323,35.1616,97548.0
2015-11-04 11:50:00,36.81,36.81,36.69,36.79,62918.0,35.1616,35.1616,35.047,35.1425,62918.0
2015-11-04 11:55:00,36.79,36.82,36.62,36.76,64696.0,35.1425,35.1711,34.9801,35.1138,64696.0
2015-11-04 12:00:00,36.76,36.81,36.71,36.81,49268.0,35.1138,35.1616,35.0661,35.1616,49268.0
2015-11-04 12:05:00,36.83,37.0,36.79,36.99,97416.0,35.1807,35.3431,35.1425,35.3335,97416.0
2015-11-04 12:10:00,36.98,37.01,36.93,37.0,81900.0,35.324,35.3526,35.2762,35.3431,81900.0
2015-11-04 12:15:00,37.0,37.02,36.88,36.95,88158.0,35.3431,35.3622,35.2284,35.2953,88158.0
2015-11-04 12:20:00,36.9,36.9,36.81,36.87,53230.0,35.2476,35.2476,35.1616,35.2189,53230.0
2015-11-04 12:25:00,36.85,36.95,36.84,36.85,46892.0,35.1998,35.2953,35.1902,35.1998,46892.0
2015-11-04 12:30:00,36.88,36.88,36.73,36.77,47102.0,35.2284,35.2284,35.0852,35.1234,47102.0
2015-11-04 12:35:00,36.77,36.77,36.7,36.74,30168.0,35.1234,35.1234,35.0565,35.0947,30168.0
2015-11-04 12:40:00,36.75,36.84,36.67,36.82,49036.0,35.1043,35.1902,35.0279,35.1711,49036.0
2015-11-04 12:45:00,36.83,36.89,36.8,36.8,34674.0,35.1807,35.238,35.152,35.152,34674.0
2015-11-04 12:50:00,36.8,36.8,36.73,36.76,26758.0,35.152,35.152,35.0852,35.1138,26758.0
2015-11-04 12:55:00,36.76,36.88,36.74,36.88,37518.0,35.1138,35.2284,35.0947,35.2284,37518.0
2015-11-04 13:00:00,36.88,36.88,36.6,36.63,60460.0,35.2284,35.2284,34.961,34.9896,60460.0
2015-11-04 13:05:00,36.63,36.68,36.56,36.58,55118.0,34.9896,35.0374,34.9228,34.9419,55118.0
2015-11-04 13:10:00,36.59,36.67,36.57,36.63,29062.0,34.9514,35.0279,34.9323,34.9896,29062.0
2015-11-04 13:15:00,36.63,36.63,36.44,36.45,182458.0,34.9896,34.9896,34.8082,34.8177,182458.0
2015-11-04 13:20:00,36.45,36.6,36.43,36.6,83262.0,34.8177,34.961,34.7986,34.961,83262.0
2015-11-04 13:25:00,36.6,36.76,36.6,36.76,54620.0,34.961,35.1138,34.961,35.1138,54620.0
2015-11-04 13:30:00,36.79,36.79,36.71,36.72,43360.0,35.1425,35.1425,35.0661,35.0756,43360.0
2015-11-04 13:35:00,36.73,36.8,36.71,36.77,27546.0,35.0852,35.152,35.0661,35.1234,27546.0
2015-11-04 13:40:00,36.74,36.77,36.7,36.77,28104.0,35.0947,35.1234,35.0565,35.1234,28104.0
2015-11-04 13:45:00,36.75,36.75,36.65,36.71,50192.0,35.1043,35.1043,35.0087,35.0661,50192.0
2015-11-04 13:50:00,36.71,36.8,36.7,36.8,36904.0,35.0661,35.152,35.0565,35.152,36904.0
2015-11-04 13:55:00,36.82,36.85,36.76,36.85,42358.0,35.1711,35.1998,35.1138,35.1998,42358.0
2015-11-04 14:00:00,36.85,36.87,36.8,36.87,20498.0,35.1998,35.2189,35.152,35.2189,20498.0
2015-11-04 14:05:00,36.85,36.98,36.85,36.97,114778.0,35.1998,35.324,35.1998,35.3144,114778.0
2015-11-04 14:10:00,36.97,37.07,36.94,36.94,95346.0,35.3144,35.4099,35.2858,35.2858,95346.0
2015-11-04 14:15:00,36.99,37.05,36.93,36.98,42724.0,35.3335,35.3908,35.2762,35.324,42724.0
2015-11-04 14:20:00,36.99,37.01,36.87,36.89,79902.0,35.3335,35.3526,35.2189,35.238,79902.0
2015-11-04 14:25:00,36.88,36.93,36.84,36.85,35786.0,35.2284,35.2762,35.1902,35.1998,35786.0
2015-11-04 14:30:00,36.91,37.1,36.91,37.08,102264.0,35.2571,35.4386,35.2571,35.4195,102264.0
2015-11-04 14:35:00,37.09,37.15,36.99,36.99,128024.0,35.429,35.4864,35.3335,35.3335,128024.0
2015-11-04 14:40:00,36.99,37.05,36.91,36.92,66294.0,35.3335,35.3908,35.2571,35.2667,66294.0
2015-11-04 14:45:00,36.94,37.0,36.91,36.97,39750.0,35.2858,35.3431,35.2571,35.3144,39750.0
2015-11-04 14:50:00,36.97,36.97,36.84,36.88,48344.0,35.3144,35.3144,35.1902,35.2284,48344.0
2015-11-04 14:55:00,36.88,36.95,36.88,36.88,44140.0,35.2284,35.2953,35.2284,35.2284,44140.0
2015-11-04 15:00:00,36.9,36.93,36.76,36.77,78910.0,35.2476,35.2762,35.1138,35.1234,78910.0
2015-11-04 15:05:00,36.8,36.83,36.76,36.8,72748.0,35.152,35.1807,35.1138,35.152,72748.0
2015-11-04 15:10:00,36.82,36.82,36.74,36.77,51166.0,35.1711,35.1711,35.0947,35.1234,51166.0
2015-11-04 15:15:00,36.76,36.86,36.73,36.83,65126.0,35.1138,35.2093,35.0852,35.1807,65126.0
2015-11-04 15:20:00,36.84,36.91,36.83,36.88,81644.0,35.1902,35.2571,35.1807,35.2284,81644.0
2015-11-04 15:25:00,36.9,36.96,36.85,36.85,68050.0,35.2476,35.3049,35.1998,35.1998,68050.0
2015-11-04 15:30:00,36.85,36.86,36.79,36.8,72526.0,35.1998,35.2093,35.1425,35.152,72526.0
2015-11-04 15:35:00,36.78,36.84,36.75,36.82,33218.0,35.1329,35.1902,35.1043,35.1711,33218.0
2015-11-04 15:40:00,36.8,36.87,36.73,36.73,113972.0,35.152,35.2189,35.0852,35.0852,113972.0
2015-11-04 15:45:00,36.74,36.82,36.74,36.8,45658.0,35.0947,35.1711,35.0947,35.152,45658.0
2015-11-04 15:50:00,36.79,36.88,36.79,36.83,73286.0,35.1425,35.2284,35.1425,35.1807,73286.0
2015-11-04 15:55:00,36.84,37.0,36.81,37.0,154994.0,35.1902,35.3431,35.1616,35.3431,154994.0
2015-11-05 09:30:00,36.96,37.12,36.85,37.02,151014.0,35.3049,35.4577,35.1998,35.3622,151014.0
2015-11-05 09:35:00,37.02,37.1,36.87,36.88,125898.0,35.3622,35.4386,35.2189,35.2284,125898.0
2015-11-05 09:40:00,36.87,36.88,36.59,36.74,176868.0,35.2189,35.2284,34.9514,35.0947,176868.0
2015-11-05 09:45:00,36.71,36.93,36.7,36.89,142338.0,35.0661,35.2762,35.0565,35.238,142338.0
2015-11-05 09:50:00,36.88,36.92,36.81,36.84,92652.0,35.2284,35.2667,35.1616,35.1902,92652.0
2015-11-05 09:55:00,36.84,37.02,36.84,36.99,138782.0,35.1902,35.3622,35.1902,35.3335,138782.0
2015-11-05 10:00:00,36.97,37.16,36.88,36.91,179932.0,35.3144,35.4959,35.2284,35.2571,179932.0
2015-11-05 10:05:00,36.91,36.91,36.68,36.68,124630.0,35.2571,35.2571,35.0374,35.0374,124630.0
2015-11-05 10:10:00,36.71,36.74,36.44,36.46,179750.0,35.0661,35.0947,34.8082,34.8273,179750.0
2015-11-05 10:15:00,36.44,36.52,36.27,36.36,225874.0,34.8082,34.8846,34.6458,34.7317,225874.0
2015-11-05 10:20:00,36.37,36.51,36.32,36.4,108298.0,34.7413,34.875,34.6935,34.7699,108298.0
2015-11-05 10:25:00,36.4,36.46,36.22,36.24,153298.0,34.7699,34.8273,34.598,34.6171,153298.0
2015-11-05 10:30:00,36.22,36.25,36.06,36.2,144482.0,34.598,34.6267,34.4452,34.5789,144482.0
2015-11-05 10:35:00,36.18,36.35,36.18,36.25,120778.0,34.5598,34.7222,34.5598,34.6267,120778.0
2015-11-05 10:40:00,36.24,36.28,36.07,36.16,145156.0,34.6171,34.6553,34.4547,34.5407,145156.0
2015-11-05 10:45:00,36.1,36.2,35.86,36.0,300532.0,34.4834,34.5789,34.2541,34.3879,300532.0
2015-11-05 10:50:00,36.01,36.2,35.97,36.19,90422.0,34.3974,34.5789,34.3592,34.5693,90422.0
2015-11-05 10:55:00,36.18,36.3,36.16,36.3,81190.0,34.5598,34.6744,34.5407,34.6744,81190.0
2015-11-05 11:00:00,36.3,36.35,36.21,36.31,69112.0,34.6744,34.7222,34.5885,34.684,69112.0
2015-11-05 11:05:00,36.3,36.38,36.23,36.24,115142.0,34.6744,34.7508,34.6076,34.6171,115142.0
2015-11-05 11:10:00,36.23,36.41,36.23,36.41,75244.0,34.6076,34.7795,34.6076,34.7795,75244.0
2015-11-05 11:15:00,36.4,36.49,36.38,36.4,80400.0,34.7699,34.8559,34.7508,34.7699,80400.0
2015-11-05 11:20:00,36.43,36.5,36.41,36.42,54062.0,34.7986,34.8655,34.7795,34.789,54062.0
2015-11-05 11:25:00,36.44,36.53,36.44,36.48,121482.0,34.8082,34.8941,34.8082,34.8464,121482.0
2015-11-05 11:30:00,36.48,36.58,36.45,36.45,61930.0,34.8464,34.9419,34.8177,34.8177,61930.0
2015-11-05 11:35:00,36.44,36.44,36.35,36.4,49878.0,34.8082,34.8082,34.7222,34.7699,49878.0
2015-11-05 11:40:00,36.33,36.45,36.3,36.45,40916.0,34.7031,34.8177,34.6744,34.8177,40916.0
2015-11-05 11:45:00,36.43,36.63,36.43,36.59,105306.0,34.7986,34.9896,34.7986,34.9514,105306.0
2015-11-05 11:50:00,36.58,36.67,36.57,36.65,31634.0,34.9419,35.0279,34.9323,35.0087,31634.0
2015-11-05 11:55:00,36.66,36.71,36.58,36.61,71952.0,35.0183,35.0661,34.9419,34.9705,71952.0
2015-11-05 12:00:00,36.62,36.64,36.53,36.59,51406.0,34.9801,34.9992,34.8941,34.9514,51406.0
2015-11-05 12:05:00,36.61,36.76,36.61,36.69,109254.0,34.9705,35.1138,34.9705,35.047,109254.0
2015-11-05 12:10:00,36.69,36.7,36.49,36.53,56470.0,35.047,35.0565,34.8559,34.8941,56470.0
2015-11-05 12:15:00,36.52,36.6,36.52,36.58,34652.0,34.8846,34.961,34.8846,34.9419,34652.0
2015-11-05 12:20:00,36.59,36.66,36.54,36.64,44570.0,34.9514,35.0183,34.9037,34.9992,44570.0
2015-11-05 12:25:00,36.6,36.77,36.6,36.7,92186.0,34.961,35.1234,34.961,35.0565,92186.0
2015-11-05 12:30:00,36.74,36.75,36.63,36.72,57536.0,35.0947,35.1043,34.9896,35.0756,57536.0
2015-11-05 12:35:00,36.7,36.74,36.63,36.71,61374.0,35.0565,35.0947,34.9896,35.0661,61374.0
2015-11-05 12:40:00,36.73,36.89,36.73,36.85,79550.0,35.0852,35.238,35.0852,35.1998,79550.0
2015-11-05 12:45:00,36.84,36.91,36.77,36.83,55034.0,35.1902,35.2571,35.1234,35.1807,55034.0
2015-11-05 12:50:00,36.84,36.96,36.8,36.88,63748.0,35.1902,35.3049,35.152,35.2284,63748.0
2015-11-05 12:55:00,36.88,37.04,36.88,36.99,90372.0,35.2284,35.3813,35.2284,35.3335,90372.0
2015-11-05 13:00:00,37.02,37.1,36.96,37.08,53312.0,35.3622,35.4386,35.3049,35.4195,53312.0
2015-11-05 13:05:00,37.07,37.13,37.05,37.06,80856.0,35.4099,35.4673,35.3908,35.4004,80856.0
2015-11-05 13:10:00,37.05,37.17,37.04,37.1,73668.0,35.3908,35.5055,35.3813,35.4386,73668.0
2015-11-05 13:15:00,37.11,37.16,37.01,37.06,59798.0,35.4481,35.4959,35.3526,35.4004,59798.0
2015-11-05 13:20:00,37.04,37.08,36.93,36.98,65532.0,35.3813,35.4195,35.2762,35.324,65532.0
2015-11-05 13:25:00,36.96,37.05,36.91,36.91,58010.0,35.3049,35.3908,35.2571,35.2571,58010.0
2015-11-05 13:30:00,36.94,37.18,36.94,37.17,111866.0,35.2858,35.515,35.2858,35.5055,111866.0
2015-11-05 13:35:00,37.19,37.26,37.12,37.13,139110.0,35.5246,35.5914,35.4577,35.4673,139110.0
2015-11-05 13:40:00,37.12,37.19,37.02,37.06,60702.0,35.4577,35.5246,35.3622,35.4004,60702.0
2015-11-05 13:45:00,37.02,37.13,37.0,37.07,58178.0,35.3622,35.4673,35.3431,35.4099,58178.0
2015-11-05 13:50:00,37.05,37.12,36.95,37.11,91722.0,35.3908,35.4577,35.2953,35.4481,91722.0
2015-11-05 13:55:00,37.12,37.15,37.06,37.1,21944.0,35.4577,35.4864,35.4004,35.4386,21944.0
2015-11-05 14:00:00,37.15,37.23,37.11,37.18,111608.0,35.4864,35.5628,35.4481,35.515,111608.0
2015-11-05 14:05:00,37.17,37.17,37.02,37.02,28940.0,35.5055,35.5055,35.3622,35.3622,28940.0
2015-11-05 14:10:00,37.05,37.05,36.97,36.99,136494.0,35.3908,35.3908,35.3144,35.3335,136494.0
2015-11-05 14:15:00,36.99,37.02,36.92,36.92,138896.0,35.3335,35.3622,35.2667,35.2667,138896.0
2015-11-05 14:20:00,36.92,36.93,36.76,36.85,227028.0,35.2667,35.2762,35.1138,35.1998,227028.0
2015-11-05 14:25:00,36.85,36.85,36.77,36.83,79504.0,35.1998,35.1998,35.1234,35.1807,79504.0
2015-11-05 14:30:00,36.82,36.83,36.73,36.83,83982.0,35.1711,35.1807,35.0852,35.1807,83982.0
2015-11-05 14:35:00,36.8,36.86,36.77,36.82,19860.0,35.152,35.2093,35.1234,35.1711,19860.0
2015-11-05 14:40:00,36.81,36.92,36.81,36.86,43146.0,35.1616,35.2667,35.1616,35.2093,43146.0
2015-11-05 14:45:00,36.85,36.9,36.83,36.85,33840.0,35.1998,35.2476,35.1807,35.1998,33840.0
2015-11-05 14:50:00,36.88,36.95,36.88,36.89,78438.0,35.2284,35.2953,35.2284,35.238,78438.0
2015-11-05 14:55:00,36.9,37.0,36.88,36.99,100438.0,35.2476,35.3431,35.2284,35.3335,100438.0
2015-11-05 15:00:00,37.0,37.0,36.89,36.92,64724.0,35.3431,35.3431,35.238,35.2667,64724.0
2015-11-05 15:05:00,36.93,36.98,36.89,36.98,57620.0,35.2762,35.324,35.238,35.324,57620.0
2015-11-05 15:10:00,36.99,36.99,36.89,36.9,76246.0,35.3335,35.3335,35.238,35.2476,76246.0
2015-11-05 15:15:00,36.91,37.1,36.91,37.06,208720.0,35.2571,35.4386,35.2571,35.4004,208720.0
2015-11-05 15:20:00,37.08,37.1,37.03,37.06,43850.0,35.4195,35.4386,35.3717,35.4004,43850.0
2015-11-05 15:25:00,37.07,37.23,37.06,37.18,181700.0,35.4099,35.5628,35.4004,35.515,181700.0
2015-11-05 15:30:00,37.18,37.18,37.07,37.11,30634.0,35.515,35.515,35.4099,35.4481,30634.0
2015-11-05 15:35:00,37.13,37.18,37.08,37.13,44626.0,35.4673,35.515,35.4195,35.4673,44626.0
2015-11-05 15:40:00,37.13,37.18,37.1,37.17,72044.0,35.4673,35.515,35.4386,35.5055,72044.0
2015-11-05 15:45:00,37.15,37.16,37.02,37.06,153820.0,35.4864,35.4959,35.3622,35.4004,153820.0
2015-11-05 15:50:00,37.05,37.13,36.99,37.04,210298.0,35.3908,35.4673,35.3335,35.3813,210298.0
2015-11-05 15:55:00,37.02,37.08,36.98,37.04,155184.0,35.3622,35.4195,35.324,35.3813,155184.0
2015-11-06 09:30:00,36.73,37.01,36.67,36.81,192640.0,35.0852,35.3526,35.0279,35.1616,192640.0
2015-11-06 09:35:00,36.8,36.99,36.74,36.85,151352.0,35.152,35.3335,35.0947,35.1998,151352.0
2015-11-06 09:40:00,36.87,37.1,36.83,36.87,197274.0,35.2189,35.4386,35.1807,35.2189,197274.0
2015-11-06 09:45:00,36.86,36.91,36.76,36.78,101898.0,35.2093,35.2571,35.1138,35.1329,101898.0
2015-11-06 09:50:00,36.77,36.84,36.59,36.62,116508.0,35.1234,35.1902,34.9514,34.9801,116508.0
2015-11-06 09:55:00,36.59,36.69,36.45,36.55,181994.0,34.9514,35.047,34.8177,34.9132,181994.0
2015-11-06 10:00:00,36.57,36.59,36.28,36.29,239916.0,34.9323,34.9514,34.6553,34.6649,239916.0
2015-11-06 10:05:00,36.3,36.31,36.04,36.3,282464.0,34.6744,34.684,34.4261,34.6744,282464.0
2015-11-06 10:10:00,36.29,36.63,36.27,36.61,137252.0,34.6649,34.9896,34.6458,34.9705,137252.0
2015-11-06 10:15:00,36.62,36.63,36.38,36.56,56818.0,34.9801,34.9896,34.7508,34.9228,56818.0
2015-11-06 10:20:00,36.54,36.59,36.42,36.42,56766.0,34.9037,34.9514,34.789,34.789,56766.0
2015-11-06 10:25:00,36.41,36.58,36.34,36.58,105260.0,34.7795,34.9419,34.7126,34.9419,105260.0
2015-11-06 10:30:00,36.57,36.64,36.47,36.55,133316.0,34.9323,34.9992,34.8368,34.9132,133316.0
2015-11-06 10:35:00,36.55,36.74,36.55,36.69,132916.0,34.9132,35.0947,34.9132,35.047,132916.0
2015-11-06 10:40:00,36.69,36.85,36.69,36.85,201074.0,35.047,35.1998,35.047,35.1998,201074.0
2015-11-06 10:45:00,36.87,36.95,36.79,36.8,131580.0,35.2189,35.2953,35.1425,35.152,131580.0
2015-11-06 10:50:00,36.83,36.89,36.71,36.74,90986.0,35.1807,35.238,35.0661,35.0947,90986.0
2015-11-06 10:55:00,36.72,36.81,36.66,36.81,68794.0,35.0756,35.1616,35.0183,35.1616,68794.0
2015-11-06 11:00:00,36.81,36.91,36.67,36.72,85400.0,35.1616,35.2571,35.0279,35.0756,85400.0
2015-11-06 11:05:00,36.74,36.94,36.73,36.85,107508.0,35.0947,35.2858,35.0852,35.1998,107508.0
2015-11-06 11:10:00,36.87,36.92,36.74,36.92,102906.0,35.2189,35.2667,35.0947,35.2667,102906.0
2015-11-06 11:15:00,36.93,36.94,36.8,36.83,42512.0,35.2762,35.2858,35.152,35.1807,42512.0
2015-11-06 11:20:00,36.78,36.84,36.6,36.65,195732.0,35.1329,35.1902,34.961,35.0087,195732.0
2015-11-06 11:25:00,36.66,36.7,36.55,36.67,113928.0,35.0183,35.0565,34.9132,35.0279,113928.0
2015-11-06 11:30:00,36.68,36.89,36.67,36.87,103592.0,35.0374,35.238,35.0279,35.2189,103592.0
2015-11-06 11:35:00,36.87,37.0,36.87,36.93,221508.0,35.2189,35.3431,35.2189,35.2762,221508.0
2015-11-06 11:40:00,36.93,36.98,36.89,36.95,69618.0,35.2762,35.324,35.238,35.2953,69618.0
2015-11-06 11:45:00,36.94,37.21,36.94,37.18,345546.0,35.2858,35.5437,35.2858,35.515,345546.0
2015-11-06 11:50:00,37.18,37.37,37.15,37.31,183356.0,35.515,35.6965,35.4864,35.6392,183356.0
2015-11-06 11:55:00,37.3,37.36,37.24,37.26,57272.0,35.6296,35.687,35.5723,35.5914,57272.0
2015-11-06 12:00:00,37.27,37.37,37.25,37.33,112550.0,35.601,35.6965,35.5819,35.6583,112550.0
2015-11-06 12:05:00,37.29,37.33,37.25,37.3,69802.0,35.6201,35.6583,35.5819,35.6296,69802.0
2015-11-06 12:10:00,37.32,37.44,37.32,37.35,101508.0,35.6487,35.7634,35.6487,35.6774,101508.0
2015-11-06 12:15:00,37.38,37.43,37.32,37.34,64156.0,35.7061,35.7538,35.6487,35.6678,64156.0
2015-11-06 12:20:00,37.33,37.35,37.1,37.1,117554.0,35.6583,35.6774,35.4386,35.4386,117554.0
2015-11-06 12:25:00,37.12,37.22,37.11,37.2,64456.0,35.4577,35.5532,35.4481,35.5341,64456.0
2015-11-06 12:30:00,37.18,37.27,37.16,37.24,44018.0,35.515,35.601,35.4959,35.5723,44018.0
2015-11-06 12:35:00,37.24,37.24,37.09,37.13,69790.0,35.5723,35.5723,35.429,35.4673,69790.0
2015-11-06 12:40:00,37.12,37.34,37.1,37.33,118960.0,35.4577,35.6678,35.4386,35.6583,118960.0
2015-11-06 12:45:00,37.33,37.38,37.22,37.24,76494.0,35.6583,35.7061,35.5532,35.5723,76494.0
2015-11-06 12:50:00,37.23,37.37,37.2,37.36,40026.0,35.5628,35.6965,35.5341,35.687,40026.0
2015-11-06 12:55:00,37.34,37.4,37.32,37.38,48734.0,35.6678,35.7252,35.6487,35.7061,48734.0
2015-11-06 13:00:00,37.39,37.46,37.33,37.4,105654.0,35.7156,35.7825,35.6583,35.7252,105654.0
2015-11-06 13:05:00,37.39,37.44,37.3,37.4,56960.0,35.7156,35.7634,35.6296,35.7252,56960.0
2015-11-06 13:10:00,37.43,37.5,37.4,37.45,113162.0,35.7538,35.8207,35.7252,35.7729,113162.0
2015-11-06 13:15:00,37.46,37.5,37.42,37.45,114008.0,35.7825,35.8207,35.7443,35.7729,114008.0
2015-11-06 13:20:00,37.47,37.6,37.46,37.51,105622.0,35.792,35.9162,35.7825,35.8302,105622.0
2015-11-06 13:25:00,37.52,37.55,37.41,37.41,39270.0,35.8398,35.8684,35.7347,35.7347,39270.0
2015-11-06 13:30:00,37.4,37.49,37.35,37.35,34840.0,35.7252,35.8111,35.6774,35.6774,34840.0
2015-11-06 13:35:00,37.35,37.41,37.28,37.35,83476.0,35.6774,35.7347,35.6105,35.6774,83476.0
2015-11-06 13:40:00,37.38,37.39,37.31,37.34,45890.0,35.7061,35.7156,35.6392,35.6678,45890.0
2015-11-06 13:45:00,37.31,37.54,37.28,37.54,189454.0,35.6392,35.8589,35.6105,35.8589,189454.0
2015-11-06 13:50:00,37.54,37.74,37.54,37.69,229452.0,35.8589,36.0499,35.8589,36.0022,229452.0
2015-11-06 13:55:00,37.69,37.7,37.56,37.58,60336.0,36.0022,36.0117,35.878,35.8971,60336.0
2015-11-06 14:00:00,37.63,37.77,37.57,37.7,112896.0,35.9449,36.0786,35.8875,36.0117,112896.0
2015-11-06 14:05:00,37.69,37.74,37.66,37.67,81452.0,36.0022,36.0499,35.9735,35.9831,81452.0
2015-11-06 14:10:00,37.68,37.7,37.55,37.56,55418.0,35.9926,36.0117,35.8684,35.878,55418.0
2015-11-06 14:15:00,37.58,37.63,37.44,37.5,41412.0,35.8971,35.9449,35.7634,35.8207,41412.0
2015-11-06 14:20:00,37.51,37.63,37.5,37.55,70298.0,35.8302,35.9449,35.8207,35.8684,70298.0
2015-11-06 14:25:00,37.52,37.54,37.46,37.53,52782.0,35.8398,35.8589,35.7825,35.8493,52782.0
2015-11-06 14:30:00,37.49,37.55,37.39,37.4,84938.0,35.8111,35.8684,35.7156,35.7252,84938.0
2015-11-06 14:35:00,37.4,37.48,37.35,37.36,73860.0,35.7252,35.8016,35.6774,35.687,73860.0
2015-11-06 14:40:00,37.35,37.47,37.33,37.45,57118.0,35.6774,35.792,35.6583,35.7729,57118.0
2015-11-06 14:45:00,37.44,37.52,37.43,37.49,48444.0,35.7634,35.8398,35.7538,35.8111,48444.0
2015-11-06 14:50:00,37.48,37.59,37.48,37.53,29038.0,35.8016,35.9067,35.8016,35.8493,29038.0
2015-11-06 14:55:00,37.55,37.58,37.49,37.54,75414.0,35.8684,35.8971,35.8111,35.8589,75414.0
2015-11-06 15:00:00,37.56,37.68,37.52,37.62,90546.0,35.878,35.9926,35.8398,35.9353,90546.0
2015-11-06 15:05:00,37.63,37.73,37.6,37.69,97272.0,35.9449,36.0404,35.9162,36.0022,97272.0
2015-11-06 15:10:00,37.71,37.71,37.66,37.71,25568.0,36.0213,36.0213,35.9735,36.0213,25568.0
2015-11-06 15:15:00,37.69,37.74,37.69,37.72,102012.0,36.0022,36.0499,36.0022,36.0308,102012.0
2015-11-06 15:20:00,37.74,37.75,37.68,37.75,92392.0,36.0499,36.0595,35.9926,36.0595,92392.0
2015-11-06 15:25:00,37.75,37.8,37.7,37.73,192270.0,36.0595,36.1072,36.0117,36.0404,192270.0
2015-11-06 15:30:00,37.74,37.9,37.73,37.86,184934.0,36.0499,36.2028,36.0404,36.1646,184934.0
2015-11-06 15:35:00,37.85,37.87,37.75,37.75,131274.0,36.155,36.1741,36.0595,36.0595,131274.0
2015-11-06 15:40:00,37.76,37.79,37.72,37.77,66074.0,36.069,36.0977,36.0308,36.0786,66074.0
2015-11-06 15:45:00,37.77,37.88,37.77,37.85,199350.0,36.0786,36.1837,36.0786,36.155,199350.0
2015-11-06 15:50:00,37.87,37.96,37.83,37.85,330084.0,36.1741,36.2601,36.1359,36.155,330084.0
2015-11-06 15:55:00,37.85,37.89,37.8,37.85,204750.0,36.155,36.1932,36.1072,36.155,204750.0
2015-11-09 09:30:00,37.7,37.89,37.35,37.35,302578.0,36.0117,36.1932,35.6774,35.6774,302578.0
2015-11-09 09:35:00,37.35,37.53,37.34,37.52,167350.0,35.6774,35.8493,35.6678,35.8398,167350.0
2015-11-09 09:40:00,37.53,37.57,37.19,37.23,200518.0,35.8493,35.8875,35.5246,35.5628,200518.0
2015-11-09 09:45:00,37.22,37.33,37.15,37.15,262672.0,35.5532,35.6583,35.4864,35.4864,262672.0
2015-11-09 09:50:00,37.16,37.35,37.12,37.35,189598.0,35.4959,35.6774,35.4577,35.6774,189598.0
2015-11-09 09:55:00,37.35,37.42,37.2,37.2,215690.0,35.6774,35.7443,35.5341,35.5341,215690.0
2015-11-09 10:00:00,37.19,37.24,37.05,37.11,322846.0,35.5246,35.5723,35.3908,35.4481,322846.0
2015-11-09 10:05:00,37.09,37.15,36.92,36.98,282370.0,35.429,35.4864,35.2667,35.324,282370.0
2015-11-09 10:10:00,36.97,37.02,36.84,37.01,252740.0,35.3144,35.3622,35.1902,35.3526,252740.0
2015-11-09 10:15:00,36.98,37.1,36.9,36.99,300428.0,35.324,35.4386,35.2476,35.3335,300428.0
2015-11-09 10:20:00,37.0,37.01,36.75,36.8,400298.0,35.3431,35.3526,35.1043,35.152,400298.0
2015-11-09 10:25:00,36.8,36.9,36.73,36.83,212332.0,35.152,35.2476,35.0852,35.1807,212332.0
2015-11-09 10:30:00,36.82,36.83,36.68,36.83,294226.0,35.1711,35.1807,35.0374,35.1807,294226.0
2015-11-09 10:35:00,36.81,36.98,36.81,36.98,174566.0,35.1616,35.324,35.1616,35.324,174566.0
2015-11-09 10:40:00,36.96,37.02,36.82,37.01,167222.0,35.3049,35.3622,35.1711,35.3526,167222.0
2015-11-09 10:45:00,37.02,37.04,36.92,36.99,148202.0,35.3622,35.3813,35.2667,35.3335,148202.0
2015-11-09 10:50:00,36.98,37.02,36.9,36.99,113506.0,35.324,35.3622,35.2476,35.3335,113506.0
2015-11-09 10:55:00,36.99,37.1,36.98,37.02,149368.0,35.3335,35.4386,35.324,35.3622,149368.0
2015-11-09 11:00:00,37.02,37.02,36.85,36.85,219036.0,35.3622,35.3622,35.1998,35.1998,219036.0
2015-11-09 11:05:00,36.85,36.85,36.67,36.67,350848.0,35.1998,35.1998,35.0279,35.0279,350848.0
2015-11-09 11:10:00,36.67,36.79,36.54,36.56,272982.0,35.0279,35.1425,34.9037,34.9228,272982.0
2015-11-09 11:15:00,36.56,36.63,36.44,36.6,270774.0,34.9228,34.9896,34.8082,34.961,270774.0
2015-11-09 11:20:00,36.58,36.6,36.48,36.49,125654.0,34.9419,34.961,34.8464,34.8559,125654.0
2015-11-09 11:25:00,36.49,36.51,36.2,36.25,344338.0,34.8559,34.875,34.5789,34.6267,344338.0
2015-11-09 11:30:00,36.23,36.4,36.21,36.4,139680.0,34.6076,34.7699,34.5885,34.7699,139680.0
2015-11-09 11:35:00,36.38,36.41,36.31,36.41,91516.0,34.7508,34.7795,34.684,34.7795,91516.0
2015-11-09 11:40:00,36.39,36.46,36.34,36.37,78472.0,34.7604,34.8273,34.7126,34.7413,78472.0
2015-11-09 11:45:00,36.36,36.37,36.23,36.3,111424.0,34.7317,34.7413,34.6076,34.6744,111424.0
2015-11-09 11:50:00,36.31,36.31,36.13,36.2,198048.0,34.684,34.684,34.512,34.5789,198048.0
2015-11-09 11:55:00,36.19,36.23,36.13,36.16,94056.0,34.5693,34.6076,34.512,34.5407,94056.0
2015-11-09 12:00:00,36.15,36.17,36.0,36.16,201214.0,34.5311,34.5502,34.3879,34.5407,201214.0
2015-11-09 12:05:00,36.16,36.25,36.14,36.19,94408.0,34.5407,34.6267,34.5216,34.5693,94408.0
2015-11-09 12:10:00,36.18,36.19,36.12,36.17,102952.0,34.5598,34.5693,34.5025,34.5502,102952.0
2015-11-09 12:15:00,36.18,36.23,36.09,36.17,116534.0,34.5598,34.6076,34.4738,34.5502,116534.0
2015-11-09 12:20:00,36.17,36.3,36.13,36.24,55544.0,34.5502,34.6744,34.512,34.6171,55544.0
2015-11-09 12:25:00,36.22,36.34,36.22,36.34,67990.0,34.598,34.7126,34.598,34.7126,67990.0
2015-11-09 12:30:00,36.33,36.35,36.26,36.28,46194.0,34.7031,34.7222,34.6362,34.6553,46194.0
2015-11-09 12:35:00,36.25,36.4,36.24,36.4,129920.0,34.6267,34.7699,34.6171,34.7699,129920.0
2015-11-09 12:40:00,36.4,36.58,36.4,36.54,166590.0,34.7699,34.9419,34.7699,34.9037,166590.0
2015-11-09 12:45:00,36.55,36.61,36.48,36.48,71296.0,34.9132,34.9705,34.8464,34.8464,71296.0
2015-11-09 12:50:00,36.49,36.56,36.46,36.56,84762.0,34.8559,34.9228,34.8273,34.9228,84762.0
2015-11-09 12:55:00,36.54,36.57,36.48,36.49,53486.0,34.9037,34.9323,34.8464,34.8559,53486.0
2015-11-09 13:00:00,36.55,36.59,36.38,36.41,93428.0,34.9132,34.9514,34.7508,34.7795,93428.0
2015-11-09 13:05:00,36.39,36.48,36.29,36.33,91424.0,34.7604,34.8464,34.6649,34.7031,91424.0
2015-11-09 13:10:00,36.34,36.35,36.24,36.24,57770.0,34.7126,34.7222,34.6171,34.6171,57770.0
2015-11-09 13:15:00,36.24,36.27,36.19,36.22,153630.0,34.6171,34.6458,34.5693,34.598,153630.0
2015-11-09 13:20:00,36.2,36.33,36.2,36.32,40774.0,34.5789,34.7031,34.5789,34.6935,40774.0
2015-11-09 13:25:00,36.34,36.41,36.33,36.37,44554.0,34.7126,34.7795,34.7031,34.7413,44554.0
2015-11-09 13:30:00,36.38,36.4,36.24,36.27,71974.0,34.7508,34.7699,34.6171,34.6458,71974.0
2015-11-09 13:35:00,36.27,36.51,36.27,36.5,87612.0,34.6458,34.875,34.6458,34.8655,87612.0
2015-11-09 13:40:00,36.49,36.49,36.38,36.43,59936.0,34.8559,34.8559,34.7508,34.7986,59936.0
2015-11-09 13:45:00,36.44,36.47,36.19,36.22,116046.0,34.8082,34.8368,34.5693,34.598,116046.0
2015-11-09 13:50:00,36.22,36.24,36.07,36.19,178472.0,34.598,34.6171,34.4547,34.5693,178472.0
2015-11-09 13:55:00,36.18,36.32,36.16,36.3,89102.0,34.5598,34.6935,34.5407,34.6744,89102.0
2015-11-09 14:00:00,36.3,36.47,36.2,36.46,214994.0,34.6744,34.8368,34.5789,34.8273,214994.0
2015-11-09 14:05:00,36.46,36.54,36.42,36.47,134320.0,34.8273,34.9037,34.789,34.8368,134320.0
2015-11-09 14:10:00,36.47,36.52,36.38,36.38,107008.0,34.8368,34.8846,34.7508,34.7508,107008.0
2015-11-09 14:15:00,36.38,36.46,36.3,36.42,69388.0,34.7508,34.8273,34.6744,34.789,69388.0
2015-11-09 14:20:00,36.47,36.48,36.3,36.34,64118.0,34.8368,34.8464,34.6744,34.7126,64118.0
2015-11-09 14:25:00,36.33,36.41,36.31,36.32,34166.0,34.7031,34.7795,34.684,34.6935,34166.0
2015-11-09 14:30:00,36.31,36.47,36.29,36.37,35560.0,34.684,34.8368,34.6649,34.7413,35560.0
2015-11-09 14:35:00,36.38,36.38,36.18,36.19,199662.0,34.7508,34.7508,34.5598,34.5693,199662.0
2015-11-09 14:40:00,36.18,36.27,36.18,36.23,75550.0,34.5598,34.6458,34.5598,34.6076,75550.0
2015-11-09 14:45:00,36.23,36.29,36.18,36.28,75972.0,34.6076,34.6649,34.5598,34.6553,75972.0
2015-11-09 14:50:00,36.3,36.34,36.23,36.23,39060.0,34.6744,34.7126,34.6076,34.6076,39060.0
2015-11-09 14:55:00,36.26,36.35,36.24,36.25,46530.0,34.6362,34.7222,34.6171,34.6267,46530.0
2015-11-09 15:00:00,36.25,36.27,36.12,36.27,127012.0,34.6267,34.6458,34.5025,34.6458,127012.0
2015-11-09 15:05:00,36.27,36.32,36.19,36.22,76652.0,34.6458,34.6935,34.5693,34.598,76652.0
2015-11-09 15:10:00,36.23,36.32,36.18,36.28,32462.0,34.6076,34.6935,34.5598,34.6553,32462.0
2015-11-09 15:15:00,36.29,36.41,36.13,36.4,144454.0,34.6649,34.7795,34.512,34.7699,144454.0
2015-11-09 15:20:00,36.36,36.42,36.26,36.33,80948.0,34.7317,34.789,34.6362,34.7031,80948.0
2015-11-09 15:25:00,36.35,36.45,36.34,36.42,74500.0,34.7222,34.8177,34.7126,34.789,74500.0
2015-11-09 15:30:00,36.43,36.57,36.43,36.56,141758.0,34.7986,34.9323,34.7986,34.9228,141758.0
2015-11-09 15:35:00,36.56,36.72,36.5,36.7,375936.0,34.9228,35.0756,34.8655,35.0565,375936.0
2015-11-09 15:40:00,36.71,36.79,36.64,36.7,255324.0,35.0661,35.1425,34.9992,35.0565,255324.0
2015-11-09 15:45:00,36.69,36.8,36.68,36.74,167540.0,35.047,35.152,35.0374,35.0947,167540.0
2015-11-09 15:50:00,36.74,36.74,36.56,36.61,203324.0,35.0947,35.0947,34.9228,34.9705,203324.0
2015-11-09 15:55:00,36.62,36.62,36.38,36.51,311462.0,34.9801,34.9801,34.7508,34.875,311462.0
2015-11-10 09:30:00,36.05,36.4,36.05,36.38,158360.0,34.4356,34.7699,34.4356,34.7508,158360.0
2015-11-10 09:35:00,36.42,36.46,36.26,36.36,79810.0,34.789,34.8273,34.6362,34.7317,79810.0
2015-11-10 09:40:00,36.37,36.37,36.15,36.18,87910.0,34.7413,34.7413,34.5311,34.5598,87910.0
2015-11-10 09:45:00,36.13,36.47,36.04,36.47,132244.0,34.512,34.8368,34.4261,34.8368,132244.0
2015-11-10 09:50:00,36.45,36.52,36.33,36.46,114784.0,34.8177,34.8846,34.7031,34.8273,114784.0
2015-11-10 09:55:00,36.46,36.58,36.41,36.41,114552.0,34.8273,34.9419,34.7795,34.7795,114552.0
2015-11-10 10:00:00,36.42,36.48,36.33,36.34,61472.0,34.789,34.8464,34.7031,34.7126,61472.0
2015-11-10 10:05:00,36.34,36.35,36.17,36.22,110776.0,34.7126,34.7222,34.5502,34.598,110776.0
2015-11-10 10:10:00,36.19,36.24,36.1,36.11,92994.0,34.5693,34.6171,34.4834,34.4929,92994.0
2015-11-10 10:15:00,36.11,36.19,35.92,35.94,217914.0,34.4929,34.5693,34.3114,34.3305,217914.0
2015-11-10 10:20:00,35.92,35.93,35.72,35.83,332798.0,34.3114,34.321,34.1204,34.2255,332798.0
2015-11-10 10:25:00,35.83,35.9,35.75,35.87,79514.0,34.2255,34.2923,34.1491,34.2637,79514.0
2015-11-10 10:30:00,35.85,35.95,35.75,35.77,113944.0,34.2446,34.3401,34.1491,34.1682,113944.0
2015-11-10 10:35:00,35.77,35.97,35.74,35.97,106506.0,34.1682,34.3592,34.1395,34.3592,106506.0
2015-11-10 10:40:00,35.97,35.99,35.83,35.91,124062.0,34.3592,34.3783,34.2255,34.3019,124062.0
2015-11-10 10:45:00,35.93,36.12,35.93,36.11,120198.0,34.321,34.5025,34.321,34.4929,120198.0
2015-11-10 10:50:00,36.12,36.18,36.07,36.18,166946.0,34.5025,34.5598,34.4547,34.5598,166946.0
2015-11-10 10:55:00,36.19,36.27,36.16,36.2,122846.0,34.5693,34.6458,34.5407,34.5789,122846.0
2015-11-10 11:00:00,36.23,36.34,36.18,36.19,106828.0,34.6076,34.7126,34.5598,34.5693,106828.0
2015-11-10 11:05:00,36.2,36.29,36.18,36.2,78706.0,34.5789,34.6649,34.5598,34.5789,78706.0
2015-11-10 11:10:00,36.18,36.24,36.1,36.18,51600.0,34.5598,34.6171,34.4834,34.5598,51600.0
2015-11-10 11:15:00,36.16,36.23,36.06,36.11,58108.0,34.5407,34.6076,34.4452,34.4929,58108.0
2015-11-10 11:20:00,36.12,36.15,36.0,36.01,275350.0,34.5025,34.5311,34.3879,34.3974,275350.0
2015-11-10 11:25:00,36.02,36.04,35.88,35.94,108278.0,34.407,34.4261,34.2732,34.3305,108278.0
2015-11-10 11:30:00,35.94,36.01,35.91,35.93,69024.0,34.3305,34.3974,34.3019,34.321,69024.0
2015-11-10 11:35:00,35.92,35.94,35.8,35.8,54430.0,34.3114,34.3305,34.1968,34.1968,54430.0
2015-11-10 11:40:00,35.8,36.04,35.8,36.02,82672.0,34.1968,34.4261,34.1968,34.407,82672.0
2015-11-10 11:45:00,36.03,36.06,35.92,36.02,40034.0,34.4165,34.4452,34.3114,34.407,40034.0
2015-11-10 11:50:00,36.0,36.07,35.9,35.93,67688.0,34.3879,34.4547,34.2923,34.321,67688.0
2015-11-10 11:55:00,35.9,36.13,35.9,36.13,64066.0,34.2923,34.512,34.2923,34.512,64066.0
2015-11-10 12:00:00,36.1,36.18,36.09,36.13,58454.0,34.4834,34.5598,34.4738,34.512,58454.0
2015-11-10 12:05:00,36.18,36.27,36.16,36.26,124872.0,34.5598,34.6458,34.5407,34.6362,124872.0
2015-11-10 12:10:00,36.27,36.38,36.26,36.34,78162.0,34.6458,34.7508,34.6362,34.7126,78162.0
2015-11-10 12:15:00,36.38,36.51,36.38,36.46,211992.0,34.7508,34.875,34.7508,34.8273,211992.0
2015-11-10 12:20:00,36.44,36.48,36.38,36.39,56140.0,34.8082,34.8464,34.7508,34.7604,56140.0
2015-11-10 12:25:00,36.38,36.48,36.38,36.4,65610.0,34.7508,34.8464,34.7508,34.7699,65610.0
2015-11-10 12:30:00,36.39,36.43,36.26,36.3,88092.0,34.7604,34.7986,34.6362,34.6744,88092.0
2015-11-10 12:35:00,36.3,36.35,36.23,36.33,33616.0,34.6744,34.7222,34.6076,34.7031,33616.0
2015-11-10 12:40:00,36.32,36.34,36.24,36.27,53966.0,34.6935,34.7126,34.6171,34.6458,53966.0
2015-11-10 12:45:00,36.23,36.32,36.2,36.29,47052.0,34.6076,34.6935,34.5789,34.6649,47052.0
2015-11-10 12:50:00,36.35,36.4,36.28,36.32,30652.0,34.7222,34.7699,34.6553,34.6935,30652.0
2015-11-10 12:55:00,36.32,36.33,36.27,36.27,20000.0,34.6935,34.7031,34.6458,34.6458,20000.0
2015-11-10 13:00:00,36.27,36.27,36.21,36.27,32150.0,34.6458,34.6458,34.5885,34.6458,32150.0
2015-11-10 13:05:00,36.25,36.25,36.13,36.21,37212.0,34.6267,34.6267,34.512,34.5885,37212.0
2015-11-10 13:10:00,36.2,36.29,36.2,36.27,25444.0,34.5789,34.6649,34.5789,34.6458,25444.0
2015-11-10 13:15:00,36.3,36.32,36.22,36.24,23374.0,34.6744,34.6935,34.598,34.6171,23374.0
2015-11-10 13:20:00,36.23,36.28,36.21,36.23,17800.0,34.6076,34.6553,34.5885,34.6076,17800.0
2015-11-10 13:25:00,36.2,36.33,36.17,36.32,94488.0,34.5789,34.7031,34.5502,34.6935,94488.0
2015-11-10 13:30:00,36.33,36.36,36.27,36.27,27530.0,34.7031,34.7317,34.6458,34.6458,27530.0
2015-11-10 13:35:00,36.29,36.4,36.26,36.34,31958.0,34.6649,34.7699,34.6362,34.7126,31958.0
2015-11-10 13:40:00,36.34,36.41,36.32,36.4,35720.0,34.7126,34.7795,34.6935,34.7699,35720.0
2015-11-10 13:45:00,36.41,36.47,36.35,36.43,30620.0,34.7795,34.8368,34.7222,34.7986,30620.0
2015-11-10 13:50:00,36.43,36.6,36.43,36.55,140944.0,34.7986,34.961,34.7986,34.9132,140944.0
2015-11-10 13:55:00,36.56,36.56,36.49,36.49,51118.0,34.9228,34.9228,34.8559,34.8559,51118.0
2015-11-10 14:00:00,36.49,36.55,36.47,36.48,24334.0,34.8559,34.9132,34.8368,34.8464,24334.0
2015-11-10 14:05:00,36.47,36.52,36.35,36.36,132798.0,34.8368,34.8846,34.7222,34.7317,132798.0
2015-11-10 14:10:00,36.35,36.49,36.35,36.48,49376.0,34.7222,34.8559,34.7222,34.8464,49376.0
2015-11-10 14:15:00,36.48,36.51,36.41,36.42,51966.0,34.8464,34.875,34.7795,34.789,51966.0
2015-11-10 14:20:00,36.42,36.48,36.42,36.43,26944.0,34.789,34.8464,34.789,34.7986,26944.0
2015-11-10 14:25:00,36.45,36.48,36.39,36.44,45516.0,34.8177,34.8464,34.7604,34.8082,45516.0
2015-11-10 14:30:00,36.45,36.57,36.44,36.53,73640.0,34.8177,34.9323,34.8082,34.8941,73640.0
2015-11-10 14:35:00,36.53,36.57,36.49,36.55,62164.0,34.8941,34.9323,34.8559,34.9132,62164.0
2015-11-10 14:40:00,36.55,36.77,36.53,36.72,422036.0,34.9132,35.1234,34.8941,35.0756,422036.0
2015-11-10 14:45:00,36.73,36.77,36.71,36.74,84704.0,35.0852,35.1234,35.0661,35.0947,84704.0
2015-11-10 14:50:00,36.76,36.81,36.63,36.65,134260.0,35.1138,35.1616,34.9896,35.0087,134260.0
2015-11-10 14:55:00,36.63,36.69,36.6,36.61,86344.0,34.9896,35.047,34.961,34.9705,86344.0
2015-11-10 15:00:00,36.6,36.67,36.59,36.6,53864.0,34.961,35.0279,34.9514,34.961,53864.0
2015-11-10 15:05:00,36.64,36.71,36.62,36.71,79024.0,34.9992,35.0661,34.9801,35.0661,79024.0
2015-11-10 15:10:00,36.72,36.77,36.68,36.77,48118.0,35.0756,35.1234,35.0374,35.1234,48118.0
2015-11-10 15:15:00,36.75,36.79,36.68,36.68,51062.0,35.1043,35.1425,35.0374,35.0374,51062.0
2015-11-10 15:20:00,36.69,36.71,36.65,36.66,40384.0,35.047,35.0661,35.0087,35.0183,40384.0
2015-11-10 15:25:00,36.65,36.69,36.59,36.67,107172.0,35.0087,35.047,34.9514,35.0279,107172.0
2015-11-10 15:30:00,36.66,36.77,36.63,36.65,131440.0,35.0183,35.1234,34.9896,35.0087,131440.0
2015-11-10 15:35:00,36.63,36.68,36.59,36.66,86084.0,34.9896,35.0374,34.9514,35.0183,86084.0
2015-11-10 15:40:00,36.69,36.82,36.67,36.77,124492.0,35.047,35.1711,35.0279,35.1234,124492.0
2015-11-10 15:45:00,36.77,36.81,36.69,36.77,78974.0,35.1234,35.1616,35.047,35.1234,78974.0
2015-11-10 15:50:00,36.77,36.77,36.6,36.63,198266.0,35.1234,35.1234,34.961,34.9896,198266.0
2015-11-10 15:55:00,36.65,36.79,36.59,36.77,381006.0,35.0087,35.1425,34.9514,35.1234,381006.0
2015-11-11 09:30:00,36.97,36.98,36.83,36.88,227052.0,35.3144,35.324,35.1807,35.2284,227052.0
2015-11-11 09:35:00,36.87,36.88,36.7,36.8,204378.0,35.2189,35.2284,35.0565,35.152,204378.0
2015-11-11 09:40:00,36.78,36.81,36.67,36.69,81594.0,35.1329,35.1616,35.0279,35.047,81594.0
2015-11-11 09:45:00,36.69,36.77,36.64,36.73,110500.0,35.047,35.1234,34.9992,35.0852,110500.0
2015-11-11 09:50:00,36.72,36.85,36.72,36.79,129560.0,35.0756,35.1998,35.0756,35.1425,129560.0
2015-11-11 09:55:00,36.81,36.81,36.6,36.67,93448.0,35.1616,35.1616,34.961,35.0279,93448.0
2015-11-11 10:00:00,36.67,36.69,36.44,36.51,165766.0,35.0279,35.047,34.8082,34.875,165766.0
2015-11-11 10:05:00,36.55,36.57,36.49,36.5,44272.0,34.9132,34.9323,34.8559,34.8655,44272.0
2015-11-11 10:10:00,36.5,36.51,36.27,36.32,103434.0,34.8655,34.875,34.6458,34.6935,103434.0
2015-11-11 10:15:00,36.3,36.43,36.27,36.42,61348.0,34.6744,34.7986,34.6458,34.789,61348.0
2015-11-11 10:20:00,36.4,36.45,36.35,36.38,54138.0,34.7699,34.8177,34.7222,34.7508,54138.0
2015-11-11 10:25:00,36.38,36.43,36.3,36.39,52952.0,34.7508,34.7986,34.6744,34.7604,52952.0
2015-11-11 10:30:00,36.41,36.49,36.4,36.46,63214.0,34.7795,34.8559,34.7699,34.8273,63214.0
2015-11-11 10:35:00,36.47,36.48,36.16,36.21,161212.0,34.8368,34.8464,34.5407,34.5885,161212.0
2015-11-11 10:40:00,36.22,36.24,36.13,36.23,77534.0,34.598,34.6171,34.512,34.6076,77534.0
2015-11-11 10:45:00,36.22,36.3,36.15,36.19,123498.0,34.598,34.6744,34.5311,34.5693,123498.0
2015-11-11 10:50:00,36.19,36.21,36.06,36.15,157616.0,34.5693,34.5885,34.4452,34.5311,157616.0
2015-11-11 10:55:00,36.14,36.26,36.14,36.15,67552.0,34.5216,34.6362,34.5216,34.5311,67552.0
2015-11-11 11:00:00,36.19,36.24,36.05,36.23,106446.0,34.5693,34.6171,34.4356,34.6076,106446.0
2015-11-11 11:05:00,36.2,36.27,36.15,36.23,52168.0,34.5789,34.6458,34.5311,34.6076,52168.0
2015-11-11 11:10:00,36.23,36.27,36.15,36.24,60596.0,34.6076,34.6458,34.5311,34.6171,60596.0
2015-11-11 11:15:00,36.23,36.3,36.21,36.29,42768.0,34.6076,34.6744,34.5885,34.6649,42768.0
2015-11-11 11:20:00,36.3,36.31,36.17,36.18,105806.0,34.6744,34.684,34.5502,34.5598,105806.0
2015-11-11 11:25:00,36.17,36.2,36.11,36.17,92700.0,34.5502,34.5789,34.4929,34.5502,92700.0
2015-11-11 11:30:00,36.19,36.28,36.18,36.24,53742.0,34.5693,34.6553,34.5598,34.6171,53742.0
2015-11-11 11:35:00,36.24,36.29,36.2,36.29,33704.0,34.6171,34.6649,34.5789,34.6649,33704.0
2015-11-11 11:40:00,36.29,36.37,36.29,36.35,115080.0,34.6649,34.7413,34.6649,34.7222,115080.0
2015-11-11 11:45:00,36.33,36.54,36.33,36.5,143138.0,34.7031,34.9037,34.7031,34.8655,143138.0
2015-11-11 11:50:00,36.49,36.61,36.49,36.56,105598.0,34.8559,34.9705,34.8559,34.9228,105598.0
2015-11-11 11:55:00,36.58,36.73,36.58,36.71,117818.0,34.9419,35.0852,34.9419,35.0661,117818.0
2015-11-11 12:00:00,36.73,36.74,36.6,36.61,41144.0,35.0852,35.0947,34.961,34.9705,41144.0
2015-11-11 12:05:00,36.6,36.67,36.59,36.63,25232.0,34.961,35.0279,34.9514,34.9896,25232.0
2015-11-11 12:10:00,36.64,36.74,36.62,36.74,70018.0,34.9992,35.0947,34.9801,35.0947,70018.0
2015-11-11 12:15:00,36.73,36.75,36.67,36.69,69400.0,35.0852,35.1043,35.0279,35.047,69400.0
2015-11-11 12:20:00,36.66,36.84,36.66,36.84,93214.0,35.0183,35.1902,35.0183,35.1902,93214.0
2015-11-11 12:25:00,36.85,36.91,36.74,36.74,153528.0,35.1998,35.2571,35.0947,35.0947,153528.0
2015-11-11 12:30:00,36.75,36.8,36.75,36.78,56556.0,35.1043,35.152,35.1043,35.1329,56556.0
2015-11-11 12:35:00,36.79,36.85,36.74,36.74,47702.0,35.1425,35.1998,35.0947,35.0947,47702.0
2015-11-11 12:40:00,36.72,36.73,36.62,36.62,44614.0,35.0756,35.0852,34.9801,34.9801,44614.0
2015-11-11 12:45:00,36.62,36.67,36.6,36.62,36440.0,34.9801,35.0279,34.961,34.9801,36440.0
2015-11-11 12:50:00,36.6,36.61,36.5,36.53,70258.0,34.961,34.9705,34.8655,34.8941,70258.0
2015-11-11 12:55:00,36.52,36.56,36.5,36.56,20992.0,34.8846,34.9228,34.8655,34.9228,20992.0
2015-11-11 13:00:00,36.52,36.52,36.47,36.5,47944.0,34.8846,34.8846,34.8368,34.8655,47944.0
2015-11-11 13:05:00,36.47,36.47,36.23,36.24,267826.0,34.8368,34.8368,34.6076,34.6171,267826.0
2015-11-11 13:10:00,36.23,36.24,36.12,36.13,178070.0,34.6076,34.6171,34.5025,34.512,178070.0
2015-11-11 13:15:00,36.13,36.21,36.09,36.2,94682.0,34.512,34.5885,34.4738,34.5789,94682.0
2015-11-11 13:20:00,36.21,36.31,36.19,36.2,90630.0,34.5885,34.684,34.5693,34.5789,90630.0
2015-11-11 13:25:00,36.18,36.18,36.04,36.1,105732.0,34.5598,34.5598,34.4261,34.4834,105732.0
2015-11-11 13:30:00,36.1,36.13,36.06,36.08,49704.0,34.4834,34.512,34.4452,34.4643,49704.0
2015-11-11 13:35:00,36.09,36.09,35.91,36.02,185238.0,34.4738,34.4738,34.3019,34.407,185238.0
2015-11-11 13:40:00,36.02,36.17,35.98,36.15,67886.0,34.407,34.5502,34.3688,34.5311,67886.0
2015-11-11 13:45:00,36.13,36.2,36.09,36.2,39780.0,34.512,34.5789,34.4738,34.5789,39780.0
2015-11-11 13:50:00,36.19,36.22,36.15,36.17,55166.0,34.5693,34.598,34.5311,34.5502,55166.0
2015-11-11 13:55:00,36.18,36.18,36.04,36.04,95942.0,34.5598,34.5598,34.4261,34.4261,95942.0
2015-11-11 14:00:00,36.05,36.08,35.99,36.07,53780.0,34.4356,34.4643,34.3783,34.4547,53780.0
2015-11-11 14:05:00,36.02,36.15,35.98,36.1,39814.0,34.407,34.5311,34.3688,34.4834,39814.0
2015-11-11 14:10:00,36.09,36.17,36.07,36.14,46952.0,34.4738,34.5502,34.4547,34.5216,46952.0
2015-11-11 14:15:00,36.14,36.21,36.08,36.2,28166.0,34.5216,34.5885,34.4643,34.5789,28166.0
2015-11-11 14:20:00,36.19,36.19,36.13,36.18,50238.0,34.5693,34.5693,34.512,34.5598,50238.0
2015-11-11 14:25:00,36.19,36.32,36.15,36.32,158848.0,34.5693,34.6935,34.5311,34.6935,158848.0
2015-11-11 14:30:00,36.33,36.38,36.32,36.34,93164.0,34.7031,34.7508,34.6935,34.7126,93164.0
2015-11-11 14:35:00,36.31,36.31,36.22,36.22,50084.0,34.684,34.684,34.598,34.598,50084.0
2015-11-11 14:40:00,36.22,36.25,36.06,36.1,79904.0,34.598,34.6267,34.4452,34.4834,79904.0
2015-11-11 14:45:00,36.1,36.18,36.1,36.15,31320.0,34.4834,34.5598,34.4834,34.5311,31320.0
2015-11-11 14:50:00,36.17,36.2,36.1,36.13,42360.0,34.5502,34.5789,34.4834,34.512,42360.0
2015-11-11 14:55:00,36.16,36.16,35.98,35.99,89936.0,34.5407,34.5407,34.3688,34.3783,89936.0
2015-11-11 15:00:00,35.98,36.04,35.9,35.91,90698.0,34.3688,34.4261,34.2923,34.3019,90698.0
2015-11-11 15:05:00,35.94,36.05,35.94,35.96,96588.0,34.3305,34.4356,34.3305,34.3496,96588.0
2015-11-11 15:10:00,35.96,36.1,35.96,36.06,43130.0,34.3496,34.4834,34.3496,34.4452,43130.0
2015-11-11 15:15:00,36.05,36.09,35.95,35.95,40402.0,34.4356,34.4738,34.3401,34.3401,40402.0
2015-11-11 15:20:00,35.98,36.01,35.94,35.97,29854.0,34.3688,34.3974,34.3305,34.3592,29854.0
2015-11-11 15:25:00,36.01,36.07,35.96,36.07,48874.0,34.3974,34.4547,34.3496,34.4547,48874.0
2015-11-11 15:30:00,36.05,36.09,35.95,35.95,89950.0,34.4356,34.4738,34.3401,34.3401,89950.0
2015-11-11 15:35:00,35.96,36.02,35.92,36.02,83018.0,34.3496,34.407,34.3114,34.407,83018.0
2015-11-11 15:40:00,36.0,36.04,35.94,36.0,47798.0,34.3879,34.4261,34.3305,34.3879,47798.0
2015-11-11 15:45:00,35.99,36.1,35.95,35.96,90734.0,34.3783,34.4834,34.3401,34.3496,90734.0
2015-11-11 15:50:00,35.97,36.05,35.94,36.04,136728.0,34.3592,34.4356,34.3305,34.4261,136728.0
2015-11-11 15:55:00,36.05,36.05,35.83,35.87,195734.0,34.4356,34.4356,34.2255,34.2637,195734.0
2015-11-12 09:30:00,35.12,35.25,34.9,34.94,395528.0,33.5473,33.6714,33.3371,33.3753,395528.0
2015-11-12 09:35:00,34.96,35.15,34.85,34.87,250252.0,33.3944,33.5759,33.2894,33.3085,250252.0
2015-11-12 09:40:00,34.85,34.96,34.75,34.77,271090.0,33.2894,33.3944,33.1938,33.2129,271090.0
2015-11-12 09:45:00,34.78,35.1,34.75,35.06,178180.0,33.2225,33.5282,33.1938,33.49,178180.0
2015-11-12 09:50:00,35.09,35.1,34.86,34.95,157186.0,33.5186,33.5282,33.2989,33.3849,157186.0
2015-11-12 09:55:00,34.95,34.96,34.71,34.73,145140.0,33.3849,33.3944,33.1556,33.1747,145140.0
2015-11-12 10:00:00,34.71,34.72,34.36,34.42,452032.0,33.1556,33.1652,32.8213,32.8786,452032.0
2015-11-12 10:05:00,34.4,34.6,34.36,34.59,262422.0,32.8595,33.0505,32.8213,33.041,262422.0
2015-11-12 10:10:00,34.58,34.62,34.45,34.6,133806.0,33.0314,33.0697,32.9073,33.0505,133806.0
2015-11-12 10:15:00,34.6,34.77,34.49,34.69,284672.0,33.0505,33.2129,32.9455,33.1365,284672.0
2015-11-12 10:20:00,34.71,34.71,34.54,34.62,212392.0,33.1556,33.1556,32.9932,33.0697,212392.0
2015-11-12 10:25:00,34.6,34.74,34.55,34.6,95522.0,33.0505,33.1843,33.0028,33.0505,95522.0
2015-11-12 10:30:00,34.57,34.68,34.46,34.67,225990.0,33.0219,33.127,32.9168,33.1174,225990.0
2015-11-12 10:35:00,34.67,34.88,34.54,34.83,228626.0,33.1174,33.318,32.9932,33.2703,228626.0
2015-11-12 10:40:00,34.84,34.94,34.76,34.92,151738.0,33.2798,33.3753,33.2034,33.3562,151738.0
2015-11-12 10:45:00,34.9,34.94,34.79,34.8,121140.0,33.3371,33.3753,33.232,33.2416,121140.0
2015-11-12 10:50:00,34.83,34.91,34.76,34.89,100110.0,33.2703,33.3467,33.2034,33.3276,100110.0
2015-11-12 10:55:00,34.9,35.22,34.9,35.16,337758.0,33.3371,33.6428,33.3371,33.5855,337758.0
2015-11-12 11:00:00,35.17,35.27,34.99,35.09,222234.0,33.595,33.6905,33.4231,33.5186,222234.0
2015-11-12 11:05:00,35.11,35.13,35.04,35.12,79512.0,33.5377,33.5568,33.4708,33.5473,79512.0
2015-11-12 11:10:00,35.11,35.11,34.94,34.98,321722.0,33.5377,33.5377,33.3753,33.4135,321722.0
2015-11-12 11:15:00,34.98,35.0,34.87,34.91,182108.0,33.4135,33.4326,33.3085,33.3467,182108.0
2015-11-12 11:20:00,34.9,34.93,34.74,34.77,70506.0,33.3371,33.3658,33.1843,33.2129,70506.0
2015-11-12 11:25:00,34.81,34.85,34.71,34.73,68672.0,33.2511,33.2894,33.1556,33.1747,68672.0
2015-11-12 11:30:00,34.72,34.73,34.6,34.68,113012.0,33.1652,33.1747,33.0505,33.127,113012.0
2015-11-12 11:35:00,34.68,34.77,34.67,34.73,59590.0,33.127,33.2129,33.1174,33.1747,59590.0
2015-11-12 11:40:00,34.77,34.88,34.72,34.76,130492.0,33.2129,33.318,33.1652,33.2034,130492.0
2015-11-12 11:45:00,34.75,34.75,34.52,34.65,247738.0,33.1938,33.1938,32.9741,33.0983,247738.0
2015-11-12 11:50:00,34.63,34.67,34.58,34.65,76562.0,33.0792,33.1174,33.0314,33.0983,76562.0
2015-11-12 11:55:00,34.63,34.79,34.63,34.74,90524.0,33.0792,33.232,33.0792,33.1843,90524.0
2015-11-12 12:00:00,34.74,34.82,34.74,34.8,90690.0,33.1843,33.2607,33.1843,33.2416,90690.0
2015-11-12 12:05:00,34.79,34.81,34.68,34.69,156746.0,33.232,33.2511,33.127,33.1365,156746.0
2015-11-12 12:10:00,34.69,34.72,34.55,34.62,100650.0,33.1365,33.1652,33.0028,33.0697,100650.0
2015-11-12 12:15:00,34.6,34.6,34.44,34.5,308628.0,33.0505,33.0505,32.8977,32.955,308628.0
2015-11-12 12:20:00,34.51,34.51,34.38,34.39,168952.0,32.9646,32.9646,32.8404,32.85,168952.0
2015-11-12 12:25:00,34.39,34.52,34.38,34.52,75488.0,32.85,32.9741,32.8404,32.9741,75488.0
2015-11-12 12:30:00,34.52,34.55,34.47,34.53,42342.0,32.9741,33.0028,32.9264,32.9837,42342.0
2015-11-12 12:35:00,34.51,34.52,34.42,34.46,111052.0,32.9646,32.9741,32.8786,32.9168,111052.0
2015-11-12 12:40:00,34.46,34.52,34.44,34.49,93324.0,32.9168,32.9741,32.8977,32.9455,93324.0
2015-11-12 12:45:00,34.48,34.58,34.47,34.56,94370.0,32.9359,33.0314,32.9264,33.0123,94370.0
2015-11-12 12:50:00,34.56,34.72,34.56,34.63,214762.0,33.0123,33.1652,33.0123,33.0792,214762.0
2015-11-12 12:55:00,34.63,34.65,34.58,34.59,26926.0,33.0792,33.0983,33.0314,33.041,26926.0
2015-11-12 13:00:00,34.6,34.7,34.6,34.63,37180.0,33.0505,33.1461,33.0505,33.0792,37180.0
2015-11-12 13:05:00,34.64,34.67,34.57,34.59,103820.0,33.0888,33.1174,33.0219,33.041,103820.0
2015-11-12 13:10:00,34.57,34.66,34.56,34.63,31558.0,33.0219,33.1079,33.0123,33.0792,31558.0
2015-11-12 13:15:00,34.63,34.73,34.63,34.73,52704.0,33.0792,33.1747,33.0792,33.1747,52704.0
2015-11-12 13:20:00,34.72,34.77,34.6,34.63,108234.0,33.1652,33.2129,33.0505,33.0792,108234.0
2015-11-12 13:25:00,34.64,34.68,34.58,34.68,50242.0,33.0888,33.127,33.0314,33.127,50242.0
2015-11-12 13:30:00,34.7,34.75,34.6,34.63,89498.0,33.1461,33.1938,33.0505,33.0792,89498.0
2015-11-12 13:35:00,34.63,34.74,34.58,34.74,60776.0,33.0792,33.1843,33.0314,33.1843,60776.0
2015-11-12 13:40:00,34.74,34.75,34.63,34.63,49964.0,33.1843,33.1938,33.0792,33.0792,49964.0
2015-11-12 13:45:00,34.62,34.63,34.49,34.56,116662.0,33.0697,33.0792,32.9455,33.0123,116662.0
2015-11-12 13:50:00,34.56,34.56,34.47,34.55,78770.0,33.0123,33.0123,32.9264,33.0028,78770.0
2015-11-12 13:55:00,34.52,34.59,34.52,34.55,31166.0,32.9741,33.041,32.9741,33.0028,31166.0
2015-11-12 14:00:00,34.56,34.58,34.44,34.45,40960.0,33.0123,33.0314,32.8977,32.9073,40960.0
2015-11-12 14:05:00,34.43,34.44,34.27,34.37,181068.0,32.8882,32.8977,32.7353,32.8308,181068.0
2015-11-12 14:10:00,34.35,34.35,34.2,34.28,166242.0,32.8117,32.8117,32.6685,32.7449,166242.0
2015-11-12 14:15:00,34.26,34.27,34.16,34.16,90210.0,32.7258,32.7353,32.6303,32.6303,90210.0
2015-11-12 14:20:00,34.17,34.19,34.1,34.13,117296.0,32.6398,32.6589,32.5729,32.6016,117296.0
2015-11-12 14:25:00,34.12,34.3,34.09,34.28,136808.0,32.592,32.764,32.5634,32.7449,136808.0
2015-11-12 14:30:00,34.29,34.33,34.21,34.27,82230.0,32.7544,32.7926,32.678,32.7353,82230.0
2015-11-12 14:35:00,34.26,34.26,34.12,34.13,85662.0,32.7258,32.7258,32.592,32.6016,85662.0
2015-11-12 14:40:00,34.13,34.2,34.09,34.18,121464.0,32.6016,32.6685,32.5634,32.6494,121464.0
2015-11-12 14:45:00,34.15,34.15,34.0,34.02,146912.0,32.6207,32.6207,32.4774,32.4965,146912.0
2015-11-12 14:50:00,34.02,34.02,33.86,33.88,456118.0,32.4965,32.4965,32.3437,32.3628,456118.0
2015-11-12 14:55:00,33.9,34.0,33.85,33.96,505894.0,32.3819,32.4774,32.3341,32.4392,505894.0
2015-11-12 15:00:00,33.95,34.06,33.93,34.01,173056.0,32.4297,32.5347,32.4106,32.487,173056.0
2015-11-12 15:05:00,34.03,34.05,33.99,33.99,68012.0,32.5061,32.5252,32.4679,32.4679,68012.0
2015-11-12 15:10:00,33.99,34.05,33.92,34.04,84104.0,32.4679,32.5252,32.401,32.5156,84104.0
2015-11-12 15:15:00,34.03,34.11,33.99,34.1,88806.0,32.5061,32.5825,32.4679,32.5729,88806.0
2015-11-12 15:20:00,34.1,34.13,34.06,34.12,91268.0,32.5729,32.6016,32.5347,32.592,91268.0
2015-11-12 15:25:00,34.12,34.17,34.09,34.13,124382.0,32.592,32.6398,32.5634,32.6016,124382.0
2015-11-12 15:30:00,34.14,34.16,33.98,34.0,151202.0,32.6111,32.6303,32.4583,32.4774,151202.0
2015-11-12 15:35:00,33.99,34.05,33.94,33.94,86216.0,32.4679,32.5252,32.4201,32.4201,86216.0
2015-11-12 15:40:00,33.95,33.95,33.8,33.88,424224.0,32.4297,32.4297,32.2864,32.3628,424224.0
2015-11-12 15:45:00,33.87,33.98,33.77,33.78,226640.0,32.3532,32.4583,32.2577,32.2673,226640.0
2015-11-12 15:50:00,33.77,33.81,33.68,33.75,401738.0,32.2577,32.2959,32.1717,32.2386,401738.0
2015-11-12 15:55:00,33.75,33.85,33.66,33.81,429332.0,32.2386,32.3341,32.1526,32.2959,429332.0
2015-11-13 09:30:00,33.41,33.66,33.4,33.52,263562.0,31.9138,32.1526,31.9043,32.0189,263562.0
2015-11-13 09:35:00,33.49,33.64,33.4,33.44,212848.0,31.9903,32.1335,31.9043,31.9425,212848.0
2015-11-13 09:40:00,33.45,33.56,33.4,33.47,161914.0,31.952,32.0571,31.9043,31.9712,161914.0
2015-11-13 09:45:00,33.45,33.46,33.3,33.38,166864.0,31.952,31.9616,31.8088,31.8852,166864.0
2015-11-13 09:50:00,33.39,33.45,33.26,33.4,191080.0,31.8947,31.952,31.7706,31.9043,191080.0
2015-11-13 09:55:00,33.38,33.56,33.3,33.36,218916.0,31.8852,32.0571,31.8088,31.8661,218916.0
2015-11-13 10:00:00,33.36,33.51,33.24,33.27,300250.0,31.8661,32.0094,31.7515,31.7801,300250.0
2015-11-13 10:05:00,33.27,33.27,33.06,33.1,405360.0,31.7801,31.7801,31.5795,31.6177,405360.0
2015-11-13 10:10:00,33.09,33.1,32.85,32.88,397042.0,31.6082,31.6177,31.3789,31.4076,397042.0
2015-11-13 10:15:00,32.85,32.89,32.71,32.81,269718.0,31.3789,31.4171,31.2452,31.3407,269718.0
2015-11-13 10:20:00,32.8,32.98,32.78,32.9,184928.0,31.3312,31.5031,31.3121,31.4267,184928.0
2015-11-13 10:25:00,32.88,33.11,32.82,32.97,217620.0,31.4076,31.6273,31.3503,31.4935,217620.0
2015-11-13 10:30:00,32.99,33.21,32.9,33.01,189142.0,31.5126,31.7228,31.4267,31.5318,189142.0
2015-11-13 10:35:00,33.01,33.25,32.98,33.25,151646.0,31.5318,31.761,31.5031,31.761,151646.0
2015-11-13 10:40:00,33.23,33.44,33.23,33.34,242898.0,31.7419,31.9425,31.7419,31.847,242898.0
2015-11-13 10:45:00,33.33,33.35,33.23,33.34,126210.0,31.8374,31.8565,31.7419,31.847,126210.0
2015-11-13 10:50:00,33.34,33.49,33.27,33.49,139426.0,31.847,31.9903,31.7801,31.9903,139426.0
2015-11-13 10:55:00,33.47,33.67,33.44,33.66,263710.0,31.9712,32.1622,31.9425,32.1526,263710.0
2015-11-13 11:00:00,33.67,33.67,33.38,33.46,148130.0,32.1622,32.1622,31.8852,31.9616,148130.0
2015-11-13 11:05:00,33.46,33.57,33.45,33.51,202124.0,31.9616,32.0667,31.952,32.0094,202124.0
2015-11-13 11:10:00,33.52,33.56,33.38,33.42,272292.0,32.0189,32.0571,31.8852,31.9234,272292.0
2015-11-13 11:15:00,33.41,33.41,33.13,33.34,259324.0,31.9138,31.9138,31.6464,31.847,259324.0
2015-11-13 11:20:00,33.35,33.78,33.3,33.72,473036.0,31.8565,32.2673,31.8088,32.21,473036.0
2015-11-13 11:25:00,33.71,33.76,33.66,33.71,244018.0,32.2004,32.2482,32.1526,32.2004,244018.0
2015-11-13 11:30:00,33.69,33.77,33.6,33.73,126592.0,32.1813,32.2577,32.0953,32.2195,126592.0
2015-11-13 11:35:00,33.73,33.81,33.56,33.58,175048.0,32.2195,32.2959,32.0571,32.0762,175048.0
2015-11-13 11:40:00,33.56,33.59,33.43,33.55,133074.0,32.0571,32.0858,31.9329,32.0476,133074.0
2015-11-13 11:45:00,33.57,33.63,33.53,33.57,85916.0,32.0667,32.124,32.0285,32.0667,85916.0
2015-11-13 11:50:00,33.56,33.77,33.46,33.76,178408.0,32.0571,32.2577,31.9616,32.2482,178408.0
2015-11-13 11:55:00,33.74,33.96,33.68,33.94,217648.0,32.2291,32.4392,32.1717,32.4201,217648.0
2015-11-13 12:00:00,33.95,34.0,33.85,33.99,182970.0,32.4297,32.4774,32.3341,32.4679,182970.0
2015-11-13 12:05:00,34.0,34.03,33.88,33.98,165508.0,32.4774,32.5061,32.3628,32.4583,165508.0
2015-11-13 12:10:00,33.99,34.19,33.99,34.18,312464.0,32.4679,32.6589,32.4679,32.6494,312464.0
2015-11-13 12:15:00,34.18,34.18,34.02,34.06,256568.0,32.6494,32.6494,32.4965,32.5347,256568.0
2015-11-13 12:20:00,34.07,34.11,33.9,33.91,143512.0,32.5443,32.5825,32.3819,32.3914,143512.0
2015-11-13 12:25:00,33.9,33.94,33.82,33.87,102592.0,32.3819,32.4201,32.3055,32.3532,102592.0
2015-11-13 12:30:00,33.9,33.92,33.84,33.89,81326.0,32.3819,32.401,32.3246,32.3723,81326.0
2015-11-13 12:35:00,33.87,33.87,33.71,33.75,111216.0,32.3532,32.3532,32.2004,32.2386,111216.0
2015-11-13 12:40:00,33.74,33.75,33.65,33.72,81128.0,32.2291,32.2386,32.1431,32.21,81128.0
2015-11-13 12:45:00,33.67,33.71,33.64,33.68,33036.0,32.1622,32.2004,32.1335,32.1717,33036.0
2015-11-13 12:50:00,33.68,33.79,33.67,33.74,78526.0,32.1717,32.2768,32.1622,32.2291,78526.0
2015-11-13 12:55:00,33.73,33.83,33.71,33.83,81332.0,32.2195,32.315,32.2004,32.315,81332.0
2015-11-13 13:00:00,33.85,33.88,33.77,33.83,67874.0,32.3341,32.3628,32.2577,32.315,67874.0
2015-11-13 13:05:00,33.84,33.85,33.58,33.63,71912.0,32.3246,32.3341,32.0762,32.124,71912.0
2015-11-13 13:10:00,33.63,33.67,33.52,33.56,100750.0,32.124,32.1622,32.0189,32.0571,100750.0
2015-11-13 13:15:00,33.54,33.63,33.48,33.55,79034.0,32.038,32.124,31.9807,32.0476,79034.0
2015-11-13 13:20:00,33.59,33.6,33.43,33.52,108620.0,32.0858,32.0953,31.9329,32.0189,108620.0
2015-11-13 13:25:00,33.52,33.55,33.46,33.49,98660.0,32.0189,32.0476,31.9616,31.9903,98660.0
2015-11-13 13:30:00,33.51,33.59,33.46,33.5,87812.0,32.0094,32.0858,31.9616,31.9998,87812.0
2015-11-13 13:35:00,33.48,33.49,33.27,33.3,245812.0,31.9807,31.9903,31.7801,31.8088,245812.0
2015-11-13 13:40:00,33.3,33.37,33.27,33.33,96570.0,31.8088,31.8756,31.7801,31.8374,96570.0
2015-11-13 13:45:00,33.32,33.42,33.25,33.25,111394.0,31.8279,31.9234,31.761,31.761,111394.0
2015-11-13 13:50:00,33.25,33.49,33.24,33.46,160544.0,31.761,31.9903,31.7515,31.9616,160544.0
2015-11-13 13:55:00,33.45,33.45,33.22,33.22,76852.0,31.952,31.952,31.7323,31.7323,76852.0
2015-11-13 14:00:00,33.21,33.35,33.18,33.34,59768.0,31.7228,31.8565,31.6941,31.847,59768.0
2015-11-13 14:05:00,33.29,33.34,33.13,33.15,68538.0,31.7992,31.847,31.6464,31.6655,68538.0
2015-11-13 14:10:00,33.17,33.27,33.1,33.2,91626.0,31.6846,31.7801,31.6177,31.7132,91626.0
2015-11-13 14:15:00,33.18,33.27,33.15,33.22,51234.0,31.6941,31.7801,31.6655,31.7323,51234.0
2015-11-13 14:20:00,33.24,33.3,33.14,33.17,42880.0,31.7515,31.8088,31.6559,31.6846,42880.0
2015-11-13 14:25:00,33.18,33.18,33.08,33.09,60134.0,31.6941,31.6941,31.5986,31.6082,60134.0
2015-11-13 14:30:00,33.08,33.21,33.07,33.21,107766.0,31.5986,31.7228,31.5891,31.7228,107766.0
2015-11-13 14:35:00,33.21,33.23,33.13,33.18,53476.0,31.7228,31.7419,31.6464,31.6941,53476.0
2015-11-13 14:40:00,33.18,33.23,33.09,33.23,53762.0,31.6941,31.7419,31.6082,31.7419,53762.0
2015-11-13 14:45:00,33.24,33.27,33.1,33.15,113322.0,31.7515,31.7801,31.6177,31.6655,113322.0
2015-11-13 14:50:00,33.13,33.2,33.04,33.05,143916.0,31.6464,31.7132,31.5604,31.57,143916.0
2015-11-13 14:55:00,33.04,33.11,33.01,33.11,189886.0,31.5604,31.6273,31.5318,31.6273,189886.0
2015-11-13 15:00:00,33.1,33.23,33.09,33.17,137096.0,31.6177,31.7419,31.6082,31.6846,137096.0
2015-11-13 15:05:00,33.16,33.23,33.12,33.18,192932.0,31.675,31.7419,31.6368,31.6941,192932.0
2015-11-13 15:10:00,33.18,33.3,33.17,33.3,204380.0,31.6941,31.8088,31.6846,31.8088,204380.0
2015-11-13 15:15:00,33.3,33.31,33.11,33.12,183870.0,31.8088,31.8183,31.6273,31.6368,183870.0
2015-11-13 15:20:00,33.12,33.14,33.04,33.12,166844.0,31.6368,31.6559,31.5604,31.6368,166844.0
2015-11-13 15:25:00,33.13,33.22,33.08,33.17,157420.0,31.6464,31.7323,31.5986,31.6846,157420.0
2015-11-13 15:30:00,33.16,33.27,33.09,33.12,219402.0,31.675,31.7801,31.6082,31.6368,219402.0
2015-11-13 15:35:00,33.13,33.2,33.09,33.16,165902.0,31.6464,31.7132,31.6082,31.675,165902.0
2015-11-13 15:40:00,33.16,33.24,33.06,33.09,225540.0,31.675,31.7515,31.5795,31.6082,225540.0
2015-11-13 15:45:00,33.08,33.14,33.05,33.08,158146.0,31.5986,31.6559,31.57,31.5986,158146.0
2015-11-13 15:50:00,33.07,33.11,32.96,32.98,320752.0,31.5891,31.6273,31.484,31.5031,320752.0
2015-11-13 15:55:00,32.97,33.1,32.97,33.02,515704.0,31.4935,31.6177,31.4935,31.5413,515704.0
2015-11-16 09:30:00,32.99,33.07,32.88,33.0,269596.0,31.5126,31.5891,31.4076,31.5222,269596.0
2015-11-16 09:35:00,33.02,33.27,33.02,33.23,280728.0,31.5413,31.7801,31.5413,31.7419,280728.0
2015-11-16 09:40:00,33.21,33.3,33.01,33.05,329982.0,31.7228,31.8088,31.5318,31.57,329982.0
2015-11-16 09:45:00,33.06,33.32,33.02,33.14,161220.0,31.5795,31.8279,31.5413,31.6559,161220.0
2015-11-16 09:50:00,33.15,33.3,32.96,33.0,172376.0,31.6655,31.8088,31.484,31.5222,172376.0
2015-11-16 09:55:00,33.02,33.16,32.88,32.94,160620.0,31.5413,31.675,31.4076,31.4649,160620.0
2015-11-16 10:00:00,32.92,33.01,32.76,32.84,222520.0,31.4458,31.5318,31.2929,31.3694,222520.0
2015-11-16 10:05:00,32.86,32.93,32.71,32.8,117974.0,31.3885,31.4553,31.2452,31.3312,117974.0
2015-11-16 10:10:00,32.79,32.89,32.72,32.89,151626.0,31.3216,31.4171,31.2547,31.4171,151626.0
2015-11-16 10:15:00,32.89,32.96,32.78,32.93,135158.0,31.4171,31.484,31.3121,31.4553,135158.0
2015-11-16 10:20:00,32.92,33.21,32.87,33.09,186764.0,31.4458,31.7228,31.398,31.6082,186764.0
2015-11-16 10:25:00,33.09,33.1,32.9,32.91,63696.0,31.6082,31.6177,31.4267,31.4362,63696.0
2015-11-16 10:30:00,32.93,32.93,32.79,32.85,117538.0,31.4553,31.4553,31.3216,31.3789,117538.0
2015-11-16 10:35:00,32.85,32.92,32.71,32.91,148912.0,31.3789,31.4458,31.2452,31.4362,148912.0
2015-11-16 10:40:00,32.85,32.92,32.81,32.87,64578.0,31.3789,31.4458,31.3407,31.398,64578.0
2015-11-16 10:45:00,32.87,32.99,32.82,32.82,168364.0,31.398,31.5126,31.3503,31.3503,168364.0
2015-11-16 10:50:00,32.79,32.81,32.64,32.66,130476.0,31.3216,31.3407,31.1783,31.1974,130476.0
2015-11-16 10:55:00,32.64,32.71,32.6,32.67,105462.0,31.1783,31.2452,31.1401,31.207,105462.0
2015-11-16 11:00:00,32.66,32.76,32.61,32.64,79940.0,31.1974,31.2929,31.1497,31.1783,79940.0
2015-11-16 11:05:00,32.62,32.68,32.57,32.61,74362.0,31.1592,31.2165,31.1115,31.1497,74362.0
2015-11-16 11:10:00,32.63,32.79,32.52,32.58,92424.0,31.1688,31.3216,31.0637,31.121,92424.0
2015-11-16 11:15:00,32.59,32.66,32.55,32.63,48662.0,31.1306,31.1974,31.0924,31.1688,48662.0
2015-11-16 11:20:00,32.65,32.76,32.59,32.61,53352.0,31.1879,31.2929,31.1306,31.1497,53352.0
2015-11-16 11:25:00,32.59,32.59,32.47,32.48,190340.0,31.1306,31.1306,31.0159,31.0255,190340.0
2015-11-16 11:30:00,32.49,32.67,32.49,32.58,92134.0,31.035,31.207,31.035,31.121,92134.0
2015-11-16 11:35:00,32.58,32.62,32.55,32.57,61958.0,31.121,31.1592,31.0924,31.1115,61958.0
2015-11-16 11:40:00,32.58,32.69,32.58,32.62,80394.0,31.121,31.2261,31.121,31.1592,80394.0
2015-11-16 11:45:00,32.61,32.84,32.59,32.79,104930.0,31.1497,31.3694,31.1306,31.3216,104930.0
2015-11-16 11:50:00,32.79,32.8,32.71,32.75,55916.0,31.3216,31.3312,31.2452,31.2834,55916.0
2015-11-16 11:55:00,32.8,32.81,32.67,32.72,58800.0,31.3312,31.3407,31.207,31.2547,58800.0
2015-11-16 12:00:00,32.74,32.89,32.72,32.85,92206.0,31.2738,31.4171,31.2547,31.3789,92206.0
2015-11-16 12:05:00,32.88,32.88,32.79,32.84,49604.0,31.4076,31.4076,31.3216,31.3694,49604.0
2015-11-16 12:10:00,32.85,32.88,32.72,32.76,66244.0,31.3789,31.4076,31.2547,31.2929,66244.0
2015-11-16 12:15:00,32.78,32.87,32.74,32.85,51318.0,31.3121,31.398,31.2738,31.3789,51318.0
2015-11-16 12:20:00,32.87,33.02,32.85,33.0,143722.0,31.398,31.5413,31.3789,31.5222,143722.0
2015-11-16 12:25:00,33.0,33.02,32.95,33.01,76502.0,31.5222,31.5413,31.4744,31.5318,76502.0
2015-11-16 12:30:00,33.02,33.2,33.01,33.13,155266.0,31.5413,31.7132,31.5318,31.6464,155266.0
2015-11-16 12:35:00,33.13,33.15,33.06,33.1,87976.0,31.6464,31.6655,31.5795,31.6177,87976.0
2015-11-16 12:40:00,33.09,33.19,33.08,33.1,64362.0,31.6082,31.7037,31.5986,31.6177,64362.0
2015-11-16 12:45:00,33.14,33.14,33.0,33.03,33266.0,31.6559,31.6559,31.5222,31.5509,33266.0
2015-11-16 12:50:00,33.03,33.07,32.94,32.94,60826.0,31.5509,31.5891,31.4649,31.4649,60826.0
2015-11-16 12:55:00,32.98,33.01,32.92,33.0,32848.0,31.5031,31.5318,31.4458,31.5222,32848.0
2015-11-16 13:00:00,33.0,33.06,32.94,33.05,27294.0,31.5222,31.5795,31.4649,31.57,27294.0
2015-11-16 13:05:00,33.05,33.09,32.95,33.04,45864.0,31.57,31.6082,31.4744,31.5604,45864.0
2015-11-16 13:10:00,33.07,33.18,33.04,33.12,62866.0,31.5891,31.6941,31.5604,31.6368,62866.0
2015-11-16 13:15:00,33.13,33.19,33.08,33.16,75444.0,31.6464,31.7037,31.5986,31.675,75444.0
2015-11-16 13:20:00,33.17,33.25,33.13,33.23,135644.0,31.6846,31.761,31.6464,31.7419,135644.0
2015-11-16 13:25:00,33.24,33.24,33.09,33.13,50918.0,31.7515,31.7515,31.6082,31.6464,50918.0
2015-11-16 13:30:00,33.13,33.24,33.13,33.13,85156.0,31.6464,31.7515,31.6464,31.6464,85156.0
2015-11-16 13:35:00,33.13,33.17,33.08,33.09,55598.0,31.6464,31.6846,31.5986,31.6082,55598.0
2015-11-16 13:40:00,33.09,33.15,33.02,33.02,112070.0,31.6082,31.6655,31.5413,31.5413,112070.0
2015-11-16 13:45:00,33.02,33.16,33.02,33.15,65484.0,31.5413,31.675,31.5413,31.6655,65484.0
2015-11-16 13:50:00,33.14,33.25,33.11,33.25,92000.0,31.6559,31.761,31.6273,31.761,92000.0
2015-11-16 13:55:00,33.26,33.35,33.21,33.35,146276.0,31.7706,31.8565,31.7228,31.8565,146276.0
2015-11-16 14:00:00,33.35,33.42,33.34,33.35,160672.0,31.8565,31.9234,31.847,31.8565,160672.0
2015-11-16 14:05:00,33.35,33.35,33.24,33.29,69680.0,31.8565,31.8565,31.7515,31.7992,69680.0
2015-11-16 14:10:00,33.27,33.36,33.24,33.34,85158.0,31.7801,31.8661,31.7515,31.847,85158.0
2015-11-16 14:15:00,33.34,33.35,33.24,33.35,63026.0,31.847,31.8565,31.7515,31.8565,63026.0
2015-11-16 14:20:00,33.36,33.45,33.34,33.43,81316.0,31.8661,31.952,31.847,31.9329,81316.0
2015-11-16 14:25:00,33.43,33.45,33.35,33.37,45258.0,31.9329,31.952,31.8565,31.8756,45258.0
2015-11-16 14:30:00,33.35,33.47,33.35,33.47,73576.0,31.8565,31.9712,31.8565,31.9712,73576.0
2015-11-16 14:35:00,33.47,33.51,33.41,33.45,96778.0,31.9712,32.0094,31.9138,31.952,96778.0
2015-11-16 14:40:00,33.44,33.49,33.43,33.48,64006.0,31.9425,31.9903,31.9329,31.9807,64006.0
2015-11-16 14:45:00,33.5,33.54,33.42,33.44,101206.0,31.9998,32.038,31.9234,31.9425,101206.0
2015-11-16 14:50:00,33.46,33.47,33.37,33.43,55584.0,31.9616,31.9712,31.8756,31.9329,55584.0
2015-11-16 14:55:00,33.42,33.54,33.4,33.54,53164.0,31.9234,32.038,31.9043,32.038,53164.0
2015-11-16 15:00:00,33.52,33.69,33.52,33.62,172244.0,32.0189,32.1813,32.0189,32.1144,172244.0
2015-11-16 15:05:00,33.62,33.65,33.59,33.63,44812.0,32.1144,32.1431,32.0858,32.124,44812.0
2015-11-16 15:10:00,33.65,33.7,33.6,33.66,87404.0,32.1431,32.1909,32.0953,32.1526,87404.0
2015-11-16 15:15:00,33.66,33.71,33.6,33.62,86600.0,32.1526,32.2004,32.0953,32.1144,86600.0
2015-11-16 15:20:00,33.63,33.76,33.6,33.76,195878.0,32.124,32.2482,32.0953,32.2482,195878.0
2015-11-16 15:25:00,33.76,33.78,33.71,33.71,222644.0,32.2482,32.2673,32.2004,32.2004,222644.0
2015-11-16 15:30:00,33.73,33.8,33.72,33.74,98688.0,32.2195,32.2864,32.21,32.2291,98688.0
2015-11-16 15:35:00,33.74,33.82,33.74,33.76,82006.0,32.2291,32.3055,32.2291,32.2482,82006.0
2015-11-16 15:40:00,33.75,33.81,33.71,33.74,89268.0,32.2386,32.2959,32.2004,32.2291,89268.0
2015-11-16 15:45:00,33.74,33.8,33.74,33.77,152272.0,32.2291,32.2864,32.2291,32.2577,152272.0
2015-11-16 15:50:00,33.77,33.79,33.73,33.77,121046.0,32.2577,32.2768,32.2195,32.2577,121046.0
2015-11-16 15:55:00,33.77,33.89,33.72,33.88,222246.0,32.2577,32.3723,32.21,32.3628,222246.0
2015-11-17 09:30:00,34.0,34.0,33.68,33.8,310332.0,32.4774,32.4774,32.1717,32.2864,310332.0
2015-11-17 09:35:00,33.8,33.92,33.55,33.58,178044.0,32.2864,32.401,32.0476,32.0762,178044.0
2015-11-17 09:40:00,33.55,33.63,33.44,33.54,138426.0,32.0476,32.124,31.9425,32.038,138426.0
2015-11-17 09:45:00,33.56,33.58,33.41,33.51,153990.0,32.0571,32.0762,31.9138,32.0094,153990.0
2015-11-17 09:50:00,33.5,33.63,33.38,33.56,148018.0,31.9998,32.124,31.8852,32.0571,148018.0
2015-11-17 09:55:00,33.59,33.79,33.54,33.76,123388.0,32.0858,32.2768,32.038,32.2482,123388.0
2015-11-17 10:00:00,33.74,33.79,33.54,33.56,86264.0,32.2291,32.2768,32.038,32.0571,86264.0
2015-11-17 10:05:00,33.57,33.76,33.49,33.73,90552.0,32.0667,32.2482,31.9903,32.2195,90552.0
2015-11-17 10:10:00,33.74,33.84,33.63,33.66,115896.0,32.2291,32.3246,32.124,32.1526,115896.0
2015-11-17 10:15:00,33.62,33.75,33.62,33.68,22722.0,32.1144,32.2386,32.1144,32.1717,22722.0
2015-11-17 10:20:00,33.73,33.87,33.73,33.84,61024.0,32.2195,32.3532,32.2195,32.3246,61024.0
2015-11-17 10:25:00,33.83,33.98,33.74,33.96,121506.0,32.315,32.4583,32.2291,32.4392,121506.0
2015-11-17 10:30:00,33.92,34.12,33.86,34.09,215546.0,32.401,32.592,32.3437,32.5634,215546.0
2015-11-17 10:35:00,34.08,34.17,34.03,34.13,168486.0,32.5538,32.6398,32.5061,32.6016,168486.0
2015-11-17 10:40:00,34.14,34.22,34.05,34.15,157344.0,32.6111,32.6876,32.5252,32.6207,157344.0
2015-11-17 10:45:00,34.16,34.26,34.12,34.26,224482.0,32.6303,32.7258,32.592,32.7258,224482.0
2015-11-17 10:50:00,34.27,34.27,34.1,34.2,247838.0,32.7353,32.7353,32.5729,32.6685,247838.0
2015-11-17 10:55:00,34.2,34.29,34.15,34.17,169434.0,32.6685,32.7544,32.6207,32.6398,169434.0
2015-11-17 11:00:00,34.15,34.22,34.11,34.15,184646.0,32.6207,32.6876,32.5825,32.6207,184646.0
2015-11-17 11:05:00,34.18,34.2,34.08,34.13,123552.0,32.6494,32.6685,32.5538,32.6016,123552.0
2015-11-17 11:10:00,34.12,34.24,34.1,34.22,110710.0,32.592,32.7067,32.5729,32.6876,110710.0
2015-11-17 11:15:00,34.24,34.42,34.24,34.42,121324.0,32.7067,32.8786,32.7067,32.8786,121324.0
2015-11-17 11:20:00,34.42,34.49,34.38,34.43,162494.0,32.8786,32.9455,32.8404,32.8882,162494.0
2015-11-17 11:25:00,34.45,34.58,34.37,34.54,189598.0,32.9073,33.0314,32.8308,32.9932,189598.0
2015-11-17 11:30:00,34.56,34.8,34.55,34.72,363078.0,33.0123,33.2416,33.0028,33.1652,363078.0
2015-11-17 11:35:00,34.73,34.74,34.61,34.64,100850.0,33.1747,33.1843,33.0601,33.0888,100850.0
2015-11-17 11:40:00,34.67,34.69,34.48,34.49,86250.0,33.1174,33.1365,32.9359,32.9455,86250.0
2015-11-17 11:45:00,34.49,34.53,34.38,34.4,230058.0,32.9455,32.9837,32.8404,32.8595,230058.0
2015-11-17 11:50:00,34.4,34.6,34.4,34.56,58520.0,32.8595,33.0505,32.8595,33.0123,58520.0
2015-11-17 11:55:00,34.56,34.71,34.54,34.69,101764.0,33.0123,33.1556,32.9932,33.1365,101764.0
2015-11-17 12:00:00,34.69,34.8,34.69,34.78,110498.0,33.1365,33.2416,33.1365,33.2225,110498.0
2015-11-17 12:05:00,34.8,34.87,34.69,34.69,98372.0,33.2416,33.3085,33.1365,33.1365,98372.0
2015-11-17 12:10:00,34.71,34.75,34.66,34.74,60036.0,33.1556,33.1938,33.1079,33.1843,60036.0
2015-11-17 12:15:00,34.72,34.76,34.59,34.59,47434.0,33.1652,33.2034,33.041,33.041,47434.0
2015-11-17 12:20:00,34.6,34.6,34.48,34.49,48020.0,33.0505,33.0505,32.9359,32.9455,48020.0
2015-11-17 12:25:00,34.48,34.56,34.43,34.48,93052.0,32.9359,33.0123,32.8882,32.9359,93052.0
2015-11-17 12:30:00,34.46,34.52,34.42,34.46,51454.0,32.9168,32.9741,32.8786,32.9168,51454.0
2015-11-17 12:35:00,34.46,34.46,34.28,34.32,81752.0,32.9168,32.9168,32.7449,32.7831,81752.0
2015-11-17 12:40:00,34.31,34.31,34.21,34.24,173930.0,32.7735,32.7735,32.678,32.7067,173930.0
2015-11-17 12:45:00,34.21,34.26,34.16,34.24,126646.0,32.678,32.7258,32.6303,32.7067,126646.0
2015-11-17 12:50:00,34.24,34.32,34.2,34.21,239518.0,32.7067,32.7831,32.6685,32.678,239518.0
2015-11-17 12:55:00,34.23,34.31,34.22,34.31,97346.0,32.6971,32.7735,32.6876,32.7735,97346.0
2015-11-17 13:00:00,34.32,34.37,34.25,34.34,76084.0,32.7831,32.8308,32.7162,32.8022,76084.0
2015-11-17 13:05:00,34.35,34.35,34.04,34.08,156866.0,32.8117,32.8117,32.5156,32.5538,156866.0
2015-11-17 13:10:00,34.1,34.27,34.08,34.25,63644.0,32.5729,32.7353,32.5538,32.7162,63644.0
2015-11-17 13:15:00,34.23,34.23,33.93,33.95,209000.0,32.6971,32.6971,32.4106,32.4297,209000.0
2015-11-17 13:20:00,33.95,33.99,33.88,33.88,126336.0,32.4297,32.4679,32.3628,32.3628,126336.0
2015-11-17 13:25:00,33.88,33.94,33.71,33.77,223782.0,32.3628,32.4201,32.2004,32.2577,223782.0
2015-11-17 13:30:00,33.74,33.81,33.59,33.81,180772.0,32.2291,32.2959,32.0858,32.2959,180772.0
2015-11-17 13:35:00,33.82,33.82,33.69,33.71,103548.0,32.3055,32.3055,32.1813,32.2004,103548.0
2015-11-17 13:40:00,33.7,33.82,33.63,33.7,87600.0,32.1909,32.3055,32.124,32.1909,87600.0
2015-11-17 13:45:00,33.72,33.8,33.63,33.73,88600.0,32.21,32.2864,32.124,32.2195,88600.0
2015-11-17 13:50:00,33.69,33.82,33.69,33.79,58014.0,32.1813,32.3055,32.1813,32.2768,58014.0
2015-11-17 13:55:00,33.82,33.94,33.81,33.93,94534.0,32.3055,32.4201,32.2959,32.4106,94534.0
2015-11-17 14:00:00,33.92,33.92,33.84,33.85,53632.0,32.401,32.401,32.3246,32.3341,53632.0
2015-11-17 14:05:00,33.84,34.11,33.83,34.09,135946.0,32.3246,32.5825,32.315,32.5634,135946.0
2015-11-17 14:10:00,34.09,34.14,34.05,34.11,73938.0,32.5634,32.6111,32.5252,32.5825,73938.0
2015-11-17 14:15:00,34.13,34.13,33.95,33.95,68358.0,32.6016,32.6016,32.4297,32.4297,68358.0
2015-11-17 14:20:00,33.94,33.95,33.87,33.91,54594.0,32.4201,32.4297,32.3532,32.3914,54594.0
2015-11-17 14:25:00,33.92,33.92,33.66,33.66,116154.0,32.401,32.401,32.1526,32.1526,116154.0
2015-11-17 14:30:00,33.66,33.68,33.55,33.63,116642.0,32.1526,32.1717,32.0476,32.124,116642.0
2015-11-17 14:35:00,33.63,33.69,33.57,33.67,51950.0,32.124,32.1813,32.0667,32.1622,51950.0
2015-11-17 14:40:00,33.69,33.73,33.47,33.48,131480.0,32.1813,32.2195,31.9712,31.9807,131480.0
2015-11-17 14:45:00,33.5,33.63,33.47,33.63,97404.0,31.9998,32.124,31.9712,32.124,97404.0
2015-11-17 14:50:00,33.63,33.68,33.52,33.6,75894.0,32.124,32.1717,32.0189,32.0953,75894.0
2015-11-17 14:55:00,33.6,33.82,33.6,33.77,48934.0,32.0953,32.3055,32.0953,32.2577,48934.0
2015-11-17 15:00:00,33.79,33.79,33.54,33.59,92494.0,32.2768,32.2768,32.038,32.0858,92494.0
2015-11-17 15:05:00,33.57,33.68,33.54,33.55,66390.0,32.0667,32.1717,32.038,32.0476,66390.0
2015-11-17 15:10:00,33.54,33.62,33.45,33.54,123710.0,32.038,32.1144,31.952,32.038,123710.0
2015-11-17 15:15:00,33.58,33.62,33.53,33.53,39530.0,32.0762,32.1144,32.0285,32.0285,39530.0
2015-11-17 15:20:00,33.54,33.63,33.47,33.51,131984.0,32.038,32.124,31.9712,32.0094,131984.0
2015-11-17 15:25:00,33.53,33.65,33.46,33.65,126018.0,32.0285,32.1431,31.9616,32.1431,126018.0
2015-11-17 15:30:00,33.66,33.75,33.57,33.68,126656.0,32.1526,32.2386,32.0667,32.1717,126656.0
2015-11-17 15:35:00,33.71,33.73,33.62,33.64,66276.0,32.2004,32.2195,32.1144,32.1335,66276.0
2015-11-17 15:40:00,33.63,33.84,33.63,33.8,146834.0,32.124,32.3246,32.124,32.2864,146834.0
2015-11-17 15:45:00,33.8,33.82,33.57,33.57,205154.0,32.2864,32.3055,32.0667,32.0667,205154.0
2015-11-17 15:50:00,33.6,33.7,33.58,33.68,85502.0,32.0953,32.1909,32.0762,32.1717,85502.0
2015-11-17 15:55:00,33.69,33.7,33.52,33.53,212062.0,32.1813,32.1909,32.0189,32.0285,212062.0
2015-11-18 09:30:00,33.83,33.88,33.69,33.77,137864.0,32.315,32.3628,32.1813,32.2577,137864.0
2015-11-18 09:35:00,33.74,33.92,33.73,33.77,142508.0,32.2291,32.401,32.2195,32.2577,142508.0
2015-11-18 09:40:00,33.8,33.8,33.45,33.47,158908.0,32.2864,32.2864,31.952,31.9712,158908.0
2015-11-18 09:45:00,33.46,33.91,33.46,33.9,279992.0,31.9616,32.3914,31.9616,32.3819,279992.0
2015-11-18 09:50:00,33.91,34.11,33.9,34.1,170368.0,32.3914,32.5825,32.3819,32.5729,170368.0
2015-11-18 09:55:00,34.1,34.11,33.87,33.9,142760.0,32.5729,32.5825,32.3532,32.3819,142760.0
2015-11-18 10:00:00,33.9,34.21,33.88,34.18,180476.0,32.3819,32.678,32.3628,32.6494,180476.0
2015-11-18 10:05:00,34.19,34.19,34.01,34.16,97130.0,32.6589,32.6589,32.487,32.6303,97130.0
2015-11-18 10:10:00,34.15,34.16,33.79,33.81,120460.0,32.6207,32.6303,32.2768,32.2959,120460.0
2015-11-18 10:15:00,33.82,33.82,33.67,33.75,135700.0,32.3055,32.3055,32.1622,32.2386,135700.0
2015-11-18 10:20:00,33.74,33.82,33.68,33.79,97538.0,32.2291,32.3055,32.1717,32.2768,97538.0
2015-11-18 10:25:00,33.79,33.84,33.7,33.82,80324.0,32.2768,32.3246,32.1909,32.3055,80324.0
2015-11-18 10:30:00,33.79,33.85,33.48,33.5,179240.0,32.2768,32.3341,31.9807,31.9998,179240.0
2015-11-18 10:35:00,33.5,33.69,33.47,33.66,201428.0,31.9998,32.1813,31.9712,32.1526,201428.0
2015-11-18 10:40:00,33.68,33.92,33.66,33.91,105080.0,32.1717,32.401,32.1526,32.3914,105080.0
2015-11-18 10:45:00,33.9,33.9,33.81,33.88,102828.0,32.3819,32.3819,32.2959,32.3628,102828.0
2015-11-18 10:50:00,33.88,33.96,33.76,33.88,76224.0,32.3628,32.4392,32.2482,32.3628,76224.0
2015-11-18 10:55:00,33.9,33.94,33.82,33.89,194632.0,32.3819,32.4201,32.3055,32.3723,194632.0
2015-11-18 11:00:00,33.89,33.93,33.8,33.92,74264.0,32.3723,32.4106,32.2864,32.401,74264.0
2015-11-18 11:05:00,33.92,33.98,33.83,33.98,53742.0,32.401,32.4583,32.315,32.4583,53742.0
2015-11-18 11:10:00,33.95,34.1,33.89,34.1,297446.0,32.4297,32.5729,32.3723,32.5729,297446.0
2015-11-18 11:15:00,34.1,34.15,33.96,33.97,156794.0,32.5729,32.6207,32.4392,32.4488,156794.0
2015-11-18 11:20:00,33.98,34.12,33.98,34.02,39020.0,32.4583,32.592,32.4583,32.4965,39020.0
2015-11-18 11:25:00,34.03,34.16,34.01,34.13,48194.0,32.5061,32.6303,32.487,32.6016,48194.0
2015-11-18 11:30:00,34.13,34.25,34.13,34.2,221752.0,32.6016,32.7162,32.6016,32.6685,221752.0
2015-11-18 11:35:00,34.21,34.27,34.18,34.27,151584.0,32.678,32.7353,32.6494,32.7353,151584.0
2015-11-18 11:40:00,34.28,34.29,34.2,34.23,79018.0,32.7449,32.7544,32.6685,32.6971,79018.0
2015-11-18 11:45:00,34.25,34.3,34.23,34.23,110526.0,32.7162,32.764,32.6971,32.6971,110526.0
2015-11-18 11:50:00,34.23,34.27,34.21,34.23,83444.0,32.6971,32.7353,32.678,32.6971,83444.0
2015-11-18 11:55:00,34.24,34.29,34.2,34.22,126276.0,32.7067,32.7544,32.6685,32.6876,126276.0
2015-11-18 12:00:00,34.24,34.26,34.16,34.22,119598.0,32.7067,32.7258,32.6303,32.6876,119598.0
2015-11-18 12:05:00,34.22,34.24,34.1,34.1,120282.0,32.6876,32.7067,32.5729,32.5729,120282.0
2015-11-18 12:10:00,34.1,34.17,34.1,34.17,23782.0,32.5729,32.6398,32.5729,32.6398,23782.0
2015-11-18 12:15:00,34.19,34.24,34.19,34.23,65236.0,32.6589,32.7067,32.6589,32.6971,65236.0
2015-11-18 12:20:00,34.24,34.35,34.22,34.26,111722.0,32.7067,32.8117,32.6876,32.7258,111722.0
2015-11-18 12:25:00,34.28,34.37,34.25,34.37,54214.0,32.7449,32.8308,32.7162,32.8308,54214.0
2015-11-18 12:30:00,34.37,34.4,34.31,34.38,92628.0,32.8308,32.8595,32.7735,32.8404,92628.0
2015-11-18 12:35:00,34.37,34.43,34.34,34.37,54774.0,32.8308,32.8882,32.8022,32.8308,54774.0
2015-11-18 12:40:00,34.36,34.36,34.19,34.2,39130.0,32.8213,32.8213,32.6589,32.6685,39130.0
2015-11-18 12:45:00,34.2,34.26,34.2,34.26,45474.0,32.6685,32.7258,32.6685,32.7258,45474.0
2015-11-18 12:50:00,34.26,34.33,34.26,34.32,11482.0,32.7258,32.7926,32.7258,32.7831,11482.0
2015-11-18 12:55:00,34.32,34.35,34.28,34.29,38082.0,32.7831,32.8117,32.7449,32.7544,38082.0
2015-11-18 13:00:00,34.27,34.3,34.27,34.3,6680.0,32.7353,32.764,32.7353,32.764,6680.0
2015-11-18 13:05:00,34.3,34.41,34.3,34.39,77426.0,32.764,32.8691,32.764,32.85,77426.0
2015-11-18 13:10:00,34.41,34.55,34.38,34.5,159466.0,32.8691,33.0028,32.8404,32.955,159466.0
2015-11-18 13:15:00,34.51,34.55,34.35,34.4,105996.0,32.9646,33.0028,32.8117,32.8595,105996.0
2015-11-18 13:20:00,34.41,34.52,34.38,34.47,48322.0,32.8691,32.9741,32.8404,32.9264,48322.0
2015-11-18 13:25:00,34.47,34.54,34.44,34.45,63618.0,32.9264,32.9932,32.8977,32.9073,63618.0
2015-11-18 13:30:00,34.45,34.48,34.34,34.34,68582.0,32.9073,32.9359,32.8022,32.8022,68582.0
2015-11-18 13:35:00,34.35,34.4,34.32,34.38,77518.0,32.8117,32.8595,32.7831,32.8404,77518.0
2015-11-18 13:40:00,34.36,34.45,34.36,34.4,50256.0,32.8213,32.9073,32.8213,32.8595,50256.0
2015-11-18 13:45:00,34.42,34.49,34.38,34.38,46346.0,32.8786,32.9455,32.8404,32.8404,46346.0
2015-11-18 13:50:00,34.37,34.38,34.31,34.32,42590.0,32.8308,32.8404,32.7735,32.7831,42590.0
2015-11-18 13:55:00,34.35,34.38,34.32,34.33,19300.0,32.8117,32.8404,32.7831,32.7926,19300.0
2015-11-18 14:00:00,34.35,34.48,34.24,34.32,149906.0,32.8117,32.9359,32.7067,32.7831,149906.0
2015-11-18 14:05:00,34.31,34.69,34.31,34.67,321148.0,32.7735,33.1365,32.7735,33.1174,321148.0
2015-11-18 14:10:00,34.67,34.79,34.67,34.69,356182.0,33.1174,33.232,33.1174,33.1365,356182.0
2015-11-18 14:15:00,34.68,34.72,34.59,34.6,168954.0,33.127,33.1652,33.041,33.0505,168954.0
2015-11-18 14:20:00,34.58,34.7,34.52,34.65,212292.0,33.0314,33.1461,32.9741,33.0983,212292.0
2015-11-18 14:25:00,34.66,34.69,34.58,34.62,82192.0,33.1079,33.1365,33.0314,33.0697,82192.0
2015-11-18 14:30:00,34.6,34.65,34.51,34.57,72192.0,33.0505,33.0983,32.9646,33.0219,72192.0
2015-11-18 14:35:00,34.59,34.7,34.53,34.69,54448.0,33.041,33.1461,32.9837,33.1365,54448.0
2015-11-18 14:40:00,34.7,34.77,34.7,34.72,84202.0,33.1461,33.2129,33.1461,33.1652,84202.0
2015-11-18 14:45:00,34.74,34.76,34.67,34.69,82346.0,33.1843,33.2034,33.1174,33.1365,82346.0
2015-11-18 14:50:00,34.69,34.8,34.65,34.79,77364.0,33.1365,33.2416,33.0983,33.232,77364.0
2015-11-18 14:55:00,34.78,34.87,34.72,34.85,158276.0,33.2225,33.3085,33.1652,33.2894,158276.0
2015-11-18 15:00:00,34.85,34.89,34.84,34.87,372430.0,33.2894,33.3276,33.2798,33.3085,372430.0
2015-11-18 15:05:00,34.87,34.9,34.79,34.79,142068.0,33.3085,33.3371,33.232,33.232,142068.0
2015-11-18 15:10:00,34.8,34.93,34.76,34.92,357402.0,33.2416,33.3658,33.2034,33.3562,357402.0
2015-11-18 15:15:00,34.92,35.02,34.92,34.99,365970.0,33.3562,33.4517,33.3562,33.4231,365970.0
2015-11-18 15:20:00,34.99,35.01,34.91,34.96,89534.0,33.4231,33.4422,33.3467,33.3944,89534.0
2015-11-18 15:25:00,34.95,34.98,34.9,34.96,29808.0,33.3849,33.4135,33.3371,33.3944,29808.0
2015-11-18 15:30:00,34.96,35.06,34.93,35.04,201528.0,33.3944,33.49,33.3658,33.4708,201528.0
2015-11-18 15:35:00,35.03,35.05,34.95,34.97,186662.0,33.4613,33.4804,33.3849,33.404,186662.0
2015-11-18 15:40:00,34.96,35.02,34.94,34.96,91470.0,33.3944,33.4517,33.3753,33.3944,91470.0
2015-11-18 15:45:00,34.96,35.13,34.96,35.12,248982.0,33.3944,33.5568,33.3944,33.5473,248982.0
2015-11-18 15:50:00,35.13,35.26,35.1,35.25,323652.0,33.5568,33.681,33.5282,33.6714,323652.0
2015-11-18 15:55:00,35.25,35.29,35.17,35.19,299394.0,33.6714,33.7097,33.595,33.6141,299394.0
2015-11-19 09:30:00,35.1,35.16,34.98,35.06,187124.0,33.5282,33.5855,33.4135,33.49,187124.0
2015-11-19 09:35:00,35.07,35.1,34.79,34.82,203334.0,33.4995,33.5282,33.232,33.2607,203334.0
2015-11-19 09:40:00,34.85,35.12,34.84,35.08,125210.0,33.2894,33.5473,33.2798,33.5091,125210.0
2015-11-19 09:45:00,35.1,35.25,35.08,35.25,178310.0,33.5282,33.6714,33.5091,33.6714,178310.0
2015-11-19 09:50:00,35.24,35.31,35.13,35.18,126868.0,33.6619,33.7288,33.5568,33.6046,126868.0
2015-11-19 09:55:00,35.17,35.19,35.02,35.03,95546.0,33.595,33.6141,33.4517,33.4613,95546.0
2015-11-19 10:00:00,35.04,35.04,34.88,34.9,118552.0,33.4708,33.4708,33.318,33.3371,118552.0
2015-11-19 10:05:00,34.96,35.09,34.94,35.03,132004.0,33.3944,33.5186,33.3753,33.4613,132004.0
2015-11-19 10:10:00,34.99,35.08,34.83,34.84,86640.0,33.4231,33.5091,33.2703,33.2798,86640.0
2015-11-19 10:15:00,34.85,34.9,34.74,34.79,178452.0,33.2894,33.3371,33.1843,33.232,178452.0
2015-11-19 10:20:00,34.77,34.84,34.71,34.77,95028.0,33.2129,33.2798,33.1556,33.2129,95028.0
2015-11-19 10:25:00,34.77,34.81,34.7,34.76,107044.0,33.2129,33.2511,33.1461,33.2034,107044.0
2015-11-19 10:30:00,34.77,34.91,34.65,34.68,145836.0,33.2129,33.3467,33.0983,33.127,145836.0
2015-11-19 10:35:00,34.71,34.73,34.6,34.73,86304.0,33.1556,33.1747,33.0505,33.1747,86304.0
2015-11-19 10:40:00,34.72,34.88,34.71,34.8,97364.0,33.1652,33.318,33.1556,33.2416,97364.0
2015-11-19 10:45:00,34.79,34.94,34.79,34.9,97628.0,33.232,33.3753,33.232,33.3371,97628.0
2015-11-19 10:50:00,34.92,34.95,34.86,34.87,127036.0,33.3562,33.3849,33.2989,33.3085,127036.0
2015-11-19 10:55:00,34.88,35.05,34.8,35.03,154238.0,33.318,33.4804,33.2416,33.4613,154238.0
2015-11-19 11:00:00,35.02,35.06,34.93,34.99,91608.0,33.4517,33.49,33.3658,33.4231,91608.0
2015-11-19 11:05:00,34.99,35.15,34.97,35.12,55076.0,33.4231,33.5759,33.404,33.5473,55076.0
2015-11-19 11:10:00,35.13,35.16,35.03,35.08,98508.0,33.5568,33.5855,33.4613,33.5091,98508.0
2015-11-19 11:15:00,35.08,35.1,35.02,35.08,47582.0,33.5091,33.5282,33.4517,33.5091,47582.0
2015-11-19 11:20:00,35.07,35.09,35.0,35.01,49338.0,33.4995,33.5186,33.4326,33.4422,49338.0
2015-11-19 11:25:00,35.0,35.16,34.99,35.07,103444.0,33.4326,33.5855,33.4231,33.4995,103444.0
2015-11-19 11:30:00,35.05,35.09,34.88,34.91,83536.0,33.4804,33.5186,33.318,33.3467,83536.0
2015-11-19 11:35:00,34.89,34.89,34.73,34.74,155312.0,33.3276,33.3276,33.1747,33.1843,155312.0
2015-11-19 11:40:00,34.72,34.79,34.7,34.74,85248.0,33.1652,33.232,33.1461,33.1843,85248.0
2015-11-19 11:45:00,34.73,34.79,34.63,34.66,97436.0,33.1747,33.232,33.0792,33.1079,97436.0
2015-11-19 11:50:00,34.67,34.67,34.55,34.58,103842.0,33.1174,33.1174,33.0028,33.0314,103842.0
2015-11-19 11:55:00,34.58,34.7,34.58,34.68,71622.0,33.0314,33.1461,33.0314,33.127,71622.0
2015-11-19 12:00:00,34.68,34.77,34.66,34.74,34930.0,33.127,33.2129,33.1079,33.1843,34930.0
2015-11-19 12:05:00,34.74,34.83,34.74,34.76,80982.0,33.1843,33.2703,33.1843,33.2034,80982.0
2015-11-19 12:10:00,34.76,34.83,34.72,34.74,64680.0,33.2034,33.2703,33.1652,33.1843,64680.0
2015-11-19 12:15:00,34.74,34.76,34.58,34.59,128202.0,33.1843,33.2034,33.0314,33.041,128202.0
2015-11-19 12:20:00,34.58,34.65,34.56,34.63,122908.0,33.0314,33.0983,33.0123,33.0792,122908.0
2015-11-19 12:25:00,34.65,34.7,34.57,34.63,30220.0,33.0983,33.1461,33.0219,33.0792,30220.0
2015-11-19 12:30:00,34.63,34.73,34.63,34.69,34700.0,33.0792,33.1747,33.0792,33.1365,34700.0
2015-11-19 12:35:00,34.71,34.79,34.71,34.74,40340.0,33.1556,33.232,33.1556,33.1843,40340.0
2015-11-19 12:40:00,34.74,34.77,34.67,34.72,26150.0,33.1843,33.2129,33.1174,33.1652,26150.0
2015-11-19 12:45:00,34.74,34.79,34.72,34.73,24284.0,33.1843,33.232,33.1652,33.1747,24284.0
2015-11-19 12:50:00,34.73,34.79,34.72,34.73,44326.0,33.1747,33.232,33.1652,33.1747,44326.0
2015-11-19 12:55:00,34.73,34.82,34.65,34.8,108420.0,33.1747,33.2607,33.0983,33.2416,108420.0
2015-11-19 13:00:00,34.8,34.81,34.73,34.73,40536.0,33.2416,33.2511,33.1747,33.1747,40536.0
2015-11-19 13:05:00,34.74,34.81,34.74,34.8,40960.0,33.1843,33.2511,33.1843,33.2416,40960.0
2015-11-19 13:10:00,34.81,34.88,34.76,34.87,78098.0,33.2511,33.318,33.2034,33.3085,78098.0
2015-11-19 13:15:00,34.88,34.89,34.85,34.85,35510.0,33.318,33.3276,33.2894,33.2894,35510.0
2015-11-19 13:20:00,34.88,34.91,34.82,34.89,52108.0,33.318,33.3467,33.2607,33.3276,52108.0
2015-11-19 13:25:00,34.89,34.89,34.73,34.75,53760.0,33.3276,33.3276,33.1747,33.1938,53760.0
2015-11-19 13:30:00,34.74,34.76,34.68,34.74,22692.0,33.1843,33.2034,33.127,33.1843,22692.0
2015-11-19 13:35:00,34.71,34.71,34.51,34.56,214076.0,33.1556,33.1556,32.9646,33.0123,214076.0
2015-11-19 13:40:00,34.56,34.67,34.55,34.65,34956.0,33.0123,33.1174,33.0028,33.0983,34956.0
2015-11-19 13:45:00,34.68,34.74,34.66,34.66,28880.0,33.127,33.1843,33.1079,33.1079,28880.0
2015-11-19 13:50:00,34.67,34.67,34.59,34.66,21198.0,33.1174,33.1174,33.041,33.1079,21198.0
2015-11-19 13:55:00,34.66,34.68,34.58,34.63,24474.0,33.1079,33.127,33.0314,33.0792,24474.0
2015-11-19 14:00:00,34.63,34.63,34.5,34.5,88436.0,33.0792,33.0792,32.955,32.955,88436.0
2015-11-19 14:05:00,34.5,34.62,34.49,34.62,62572.0,32.955,33.0697,32.9455,33.0697,62572.0
2015-11-19 14:10:00,34.6,34.64,34.55,34.56,43446.0,33.0505,33.0888,33.0028,33.0123,43446.0
2015-11-19 14:15:00,34.56,34.77,34.55,34.73,83530.0,33.0123,33.2129,33.0028,33.1747,83530.0
2015-11-19 14:20:00,34.67,34.7,34.62,34.63,10112.0,33.1174,33.1461,33.0697,33.0792,10112.0
2015-11-19 14:25:00,34.64,34.64,34.59,34.63,26720.0,33.0888,33.0888,33.041,33.0792,26720.0
2015-11-19 14:30:00,34.66,34.75,34.64,34.64,46206.0,33.1079,33.1938,33.0888,33.0888,46206.0
2015-11-19 14:35:00,34.63,34.68,34.6,34.62,28646.0,33.0792,33.127,33.0505,33.0697,28646.0
2015-11-19 14:40:00,34.63,34.69,34.63,34.63,21638.0,33.0792,33.1365,33.0792,33.0792,21638.0
2015-11-19 14:45:00,34.62,34.62,34.57,34.62,14254.0,33.0697,33.0697,33.0219,33.0697,14254.0
2015-11-19 14:50:00,34.63,34.75,34.62,34.67,77130.0,33.0792,33.1938,33.0697,33.1174,77130.0
2015-11-19 14:55:00,34.7,34.71,34.62,34.62,20972.0,33.1461,33.1556,33.0697,33.0697,20972.0
2015-11-19 15:00:00,34.6,34.65,34.54,34.57,23046.0,33.0505,33.0983,32.9932,33.0219,23046.0
2015-11-19 15:05:00,34.56,34.59,34.51,34.57,48508.0,33.0123,33.041,32.9646,33.0219,48508.0
2015-11-19 15:10:00,34.58,34.65,34.55,34.58,64634.0,33.0314,33.0983,33.0028,33.0314,64634.0
2015-11-19 15:15:00,34.62,34.63,34.55,34.62,49414.0,33.0697,33.0792,33.0028,33.0697,49414.0
2015-11-19 15:20:00,34.6,34.71,34.6,34.69,44384.0,33.0505,33.1556,33.0505,33.1365,44384.0
2015-11-19 15:25:00,34.7,34.79,34.69,34.76,78634.0,33.1461,33.232,33.1365,33.2034,78634.0
2015-11-19 15:30:00,34.77,34.83,34.72,34.72,54724.0,33.2129,33.2703,33.1652,33.1652,54724.0
2015-11-19 15:35:00,34.7,34.76,34.69,34.72,68956.0,33.1461,33.2034,33.1365,33.1652,68956.0
2015-11-19 15:40:00,34.72,34.74,34.68,34.69,65602.0,33.1652,33.1843,33.127,33.1365,65602.0
2015-11-19 15:45:00,34.68,34.82,34.67,34.74,131628.0,33.127,33.2607,33.1174,33.1843,131628.0
2015-11-19 15:50:00,34.74,34.8,34.69,34.77,89236.0,33.1843,33.2416,33.1365,33.2129,89236.0
2015-11-19 15:55:00,34.78,34.87,34.71,34.73,252682.0,33.2225,33.3085,33.1556,33.1747,252682.0
2015-11-20 09:30:00,35.15,35.27,35.05,35.24,212056.0,33.5759,33.6905,33.4804,33.6619,212056.0
2015-11-20 09:35:00,35.23,35.44,35.11,35.42,208370.0,33.6523,33.8529,33.5377,33.8338,208370.0
2015-11-20 09:40:00,35.43,35.49,35.32,35.34,186128.0,33.8434,33.9007,33.7383,33.7574,186128.0
2015-11-20 09:45:00,35.35,35.44,35.33,35.35,105392.0,33.767,33.8529,33.7479,33.767,105392.0
2015-11-20 09:50:00,35.36,35.57,35.36,35.5,325146.0,33.7765,33.9771,33.7765,33.9102,325146.0
2015-11-20 09:55:00,35.52,35.56,35.43,35.49,84354.0,33.9294,33.9676,33.8434,33.9007,84354.0
2015-11-20 10:00:00,35.52,35.58,35.3,35.31,153884.0,33.9294,33.9867,33.7192,33.7288,153884.0
2015-11-20 10:05:00,35.32,35.47,35.28,35.45,159818.0,33.7383,33.8816,33.7001,33.8625,159818.0
2015-11-20 10:10:00,35.45,35.81,35.45,35.76,328660.0,33.8625,34.2064,33.8625,34.1586,328660.0
2015-11-20 10:15:00,35.76,35.88,35.63,35.81,186198.0,34.1586,34.2732,34.0344,34.2064,186198.0
2015-11-20 10:20:00,35.83,35.83,35.66,35.66,81798.0,34.2255,34.2255,34.0631,34.0631,81798.0
2015-11-20 10:25:00,35.63,35.72,35.62,35.68,53084.0,34.0344,34.1204,34.0249,34.0822,53084.0
2015-11-20 10:30:00,35.7,35.7,35.6,35.63,68786.0,34.1013,34.1013,34.0058,34.0344,68786.0
2015-11-20 10:35:00,35.63,35.8,35.61,35.72,108980.0,34.0344,34.1968,34.0153,34.1204,108980.0
2015-11-20 10:40:00,35.72,35.77,35.63,35.75,58904.0,34.1204,34.1682,34.0344,34.1491,58904.0
2015-11-20 10:45:00,35.69,35.79,35.69,35.73,47610.0,34.0917,34.1873,34.0917,34.1299,47610.0
2015-11-20 10:50:00,35.71,35.8,35.69,35.76,68742.0,34.1108,34.1968,34.0917,34.1586,68742.0
2015-11-20 10:55:00,35.77,35.81,35.63,35.64,84588.0,34.1682,34.2064,34.0344,34.044,84588.0
2015-11-20 11:00:00,35.64,35.76,35.63,35.75,56274.0,34.044,34.1586,34.0344,34.1491,56274.0
2015-11-20 11:05:00,35.75,35.79,35.72,35.74,49908.0,34.1491,34.1873,34.1204,34.1395,49908.0
2015-11-20 11:10:00,35.76,35.8,35.69,35.69,48918.0,34.1586,34.1968,34.0917,34.0917,48918.0
2015-11-20 11:15:00,35.7,35.93,35.68,35.9,113920.0,34.1013,34.321,34.0822,34.2923,113920.0
2015-11-20 11:20:00,35.92,35.92,35.8,35.83,78678.0,34.3114,34.3114,34.1968,34.2255,78678.0
2015-11-20 11:25:00,35.84,35.9,35.82,35.86,72968.0,34.235,34.2923,34.2159,34.2541,72968.0
2015-11-20 11:30:00,35.85,35.87,35.74,35.77,71400.0,34.2446,34.2637,34.1395,34.1682,71400.0
2015-11-20 11:35:00,35.77,35.8,35.74,35.75,24884.0,34.1682,34.1968,34.1395,34.1491,24884.0
2015-11-20 11:40:00,35.79,35.81,35.74,35.74,24618.0,34.1873,34.2064,34.1395,34.1395,24618.0
2015-11-20 11:45:00,35.75,35.77,35.68,35.71,48158.0,34.1491,34.1682,34.0822,34.1108,48158.0
2015-11-20 11:50:00,35.7,35.71,35.61,35.63,65788.0,34.1013,34.1108,34.0153,34.0344,65788.0
2015-11-20 11:55:00,35.63,35.67,35.62,35.62,40976.0,34.0344,34.0726,34.0249,34.0249,40976.0
2015-11-20 12:00:00,35.62,35.62,35.54,35.58,58758.0,34.0249,34.0249,33.9485,33.9867,58758.0
2015-11-20 12:05:00,35.56,35.58,35.5,35.54,49146.0,33.9676,33.9867,33.9102,33.9485,49146.0
2015-11-20 12:10:00,35.55,35.56,35.45,35.45,49992.0,33.958,33.9676,33.8625,33.8625,49992.0
2015-11-20 12:15:00,35.44,35.57,35.42,35.56,43658.0,33.8529,33.9771,33.8338,33.9676,43658.0
2015-11-20 12:20:00,35.55,35.56,35.49,35.52,28704.0,33.958,33.9676,33.9007,33.9294,28704.0
2015-11-20 12:25:00,35.52,35.53,35.45,35.46,22570.0,33.9294,33.9389,33.8625,33.872,22570.0
2015-11-20 12:30:00,35.46,35.55,35.43,35.55,44780.0,33.872,33.958,33.8434,33.958,44780.0
2015-11-20 12:35:00,35.57,35.63,35.55,35.59,59576.0,33.9771,34.0344,33.958,33.9962,59576.0
2015-11-20 12:40:00,35.59,35.65,35.56,35.62,44150.0,33.9962,34.0535,33.9676,34.0249,44150.0
2015-11-20 12:45:00,35.61,35.66,35.59,35.59,42356.0,34.0153,34.0631,33.9962,33.9962,42356.0
2015-11-20 12:50:00,35.59,35.63,35.58,35.59,22570.0,33.9962,34.0344,33.9867,33.9962,22570.0
2015-11-20 12:55:00,35.6,35.71,35.59,35.67,56756.0,34.0058,34.1108,33.9962,34.0726,56756.0
2015-11-20 13:00:00,35.68,35.81,35.68,35.8,48824.0,34.0822,34.2064,34.0822,34.1968,48824.0
2015-11-20 13:05:00,35.82,35.82,35.72,35.72,39676.0,34.2159,34.2159,34.1204,34.1204,39676.0
2015-11-20 13:10:00,35.73,35.76,35.58,35.58,54686.0,34.1299,34.1586,33.9867,33.9867,54686.0
2015-11-20 13:15:00,35.58,35.64,35.52,35.62,33528.0,33.9867,34.044,33.9294,34.0249,33528.0
2015-11-20 13:20:00,35.59,35.65,35.56,35.65,22430.0,33.9962,34.0535,33.9676,34.0535,22430.0
2015-11-20 13:25:00,35.65,35.68,35.59,35.59,41836.0,34.0535,34.0822,33.9962,33.9962,41836.0
2015-11-20 13:30:00,35.58,35.6,35.46,35.48,37908.0,33.9867,34.0058,33.872,33.8911,37908.0
2015-11-20 13:35:00,35.46,35.48,35.42,35.48,69810.0,33.872,33.8911,33.8338,33.8911,69810.0
2015-11-20 13:40:00,35.48,35.55,35.46,35.49,52298.0,33.8911,33.958,33.872,33.9007,52298.0
2015-11-20 13:45:00,35.5,35.58,35.5,35.58,81700.0,33.9102,33.9867,33.9102,33.9867,81700.0
2015-11-20 13:50:00,35.57,35.65,35.52,35.6,105112.0,33.9771,34.0535,33.9294,34.0058,105112.0
2015-11-20 13:55:00,35.57,35.59,35.52,35.56,29062.0,33.9771,33.9962,33.9294,33.9676,29062.0
2015-11-20 14:00:00,35.55,35.65,35.55,35.6,17926.0,33.958,34.0535,33.958,34.0058,17926.0
2015-11-20 14:05:00,35.64,35.71,35.63,35.7,42230.0,34.044,34.1108,34.0344,34.1013,42230.0
2015-11-20 14:10:00,35.72,35.75,35.68,35.69,152790.0,34.1204,34.1491,34.0822,34.0917,152790.0
2015-11-20 14:15:00,35.69,35.73,35.65,35.71,20006.0,34.0917,34.1299,34.0535,34.1108,20006.0
2015-11-20 14:20:00,35.73,35.73,35.65,35.67,33016.0,34.1299,34.1299,34.0535,34.0726,33016.0
2015-11-20 14:25:00,35.66,35.67,35.58,35.58,71626.0,34.0631,34.0726,33.9867,33.9867,71626.0
2015-11-20 14:30:00,35.54,35.58,35.49,35.54,68354.0,33.9485,33.9867,33.9007,33.9485,68354.0
2015-11-20 14:35:00,35.56,35.63,35.55,35.63,29400.0,33.9676,34.0344,33.958,34.0344,29400.0
2015-11-20 14:40:00,35.63,35.66,35.55,35.6,97958.0,34.0344,34.0631,33.958,34.0058,97958.0
2015-11-20 14:45:00,35.6,35.63,35.54,35.54,38932.0,34.0058,34.0344,33.9485,33.9485,38932.0
2015-11-20 14:50:00,35.55,35.6,35.55,35.56,16146.0,33.958,34.0058,33.958,33.9676,16146.0
2015-11-20 14:55:00,35.55,35.55,35.41,35.41,55724.0,33.958,33.958,33.8243,33.8243,55724.0
2015-11-20 15:00:00,35.45,35.51,35.42,35.43,35940.0,33.8625,33.9198,33.8338,33.8434,35940.0
2015-11-20 15:05:00,35.41,35.49,35.35,35.48,93260.0,33.8243,33.9007,33.767,33.8911,93260.0
2015-11-20 15:10:00,35.48,35.5,35.44,35.48,30660.0,33.8911,33.9102,33.8529,33.8911,30660.0
2015-11-20 15:15:00,35.46,35.49,35.38,35.39,133014.0,33.872,33.9007,33.7956,33.8052,133014.0
2015-11-20 15:20:00,35.4,35.44,35.35,35.41,40620.0,33.8147,33.8529,33.767,33.8243,40620.0
2015-11-20 15:25:00,35.38,35.44,35.35,35.41,57822.0,33.7956,33.8529,33.767,33.8243,57822.0
2015-11-20 15:30:00,35.43,35.52,35.42,35.49,67980.0,33.8434,33.9294,33.8338,33.9007,67980.0
2015-11-20 15:35:00,35.48,35.52,35.46,35.47,75524.0,33.8911,33.9294,33.872,33.8816,75524.0
2015-11-20 15:40:00,35.49,35.54,35.46,35.52,39048.0,33.9007,33.9485,33.872,33.9294,39048.0
2015-11-20 15:45:00,35.52,35.57,35.49,35.54,118406.0,33.9294,33.9771,33.9007,33.9485,118406.0
2015-11-20 15:50:00,35.55,35.59,35.47,35.47,152568.0,33.958,33.9962,33.8816,33.8816,152568.0
2015-11-20 15:55:00,35.48,35.52,35.43,35.45,260470.0,33.8911,33.9294,33.8434,33.8625,260470.0
2015-11-23 09:30:00,35.37,35.52,35.33,35.44,136272.0,33.7861,33.9294,33.7479,33.8529,136272.0
2015-11-23 09:35:00,35.45,35.55,35.37,35.46,94660.0,33.8625,33.958,33.7861,33.872,94660.0
2015-11-23 09:40:00,35.45,35.6,35.45,35.57,52550.0,33.8625,34.0058,33.8625,33.9771,52550.0
2015-11-23 09:45:00,35.57,35.71,35.57,35.71,107040.0,33.9771,34.1108,33.9771,34.1108,107040.0
2015-11-23 09:50:00,35.72,35.78,35.6,35.61,100018.0,34.1204,34.1777,34.0058,34.0153,100018.0
2015-11-23 09:55:00,35.59,35.65,35.55,35.58,83530.0,33.9962,34.0535,33.958,33.9867,83530.0
2015-11-23 10:00:00,35.56,35.67,35.48,35.49,147868.0,33.9676,34.0726,33.8911,33.9007,147868.0
2015-11-23 10:05:00,35.52,35.68,35.44,35.68,81988.0,33.9294,34.0822,33.8529,34.0822,81988.0
2015-11-23 10:10:00,35.69,35.88,35.66,35.84,157840.0,34.0917,34.2732,34.0631,34.235,157840.0
2015-11-23 10:15:00,35.86,36.09,35.86,36.07,333976.0,34.2541,34.4738,34.2541,34.4547,333976.0
2015-11-23 10:20:00,36.08,36.12,35.99,36.08,105742.0,34.4643,34.5025,34.3783,34.4643,105742.0
2015-11-23 10:25:00,36.09,36.13,35.9,35.94,111778.0,34.4738,34.512,34.2923,34.3305,111778.0
2015-11-23 10:30:00,35.94,35.97,35.87,35.87,82222.0,34.3305,34.3592,34.2637,34.2637,82222.0
2015-11-23 10:35:00,35.88,36.01,35.88,35.96,174426.0,34.2732,34.3974,34.2732,34.3496,174426.0
2015-11-23 10:40:00,35.97,36.05,35.85,36.05,97578.0,34.3592,34.4356,34.2446,34.4356,97578.0
2015-11-23 10:45:00,36.05,36.22,35.97,36.22,206158.0,34.4356,34.598,34.3592,34.598,206158.0
2015-11-23 10:50:00,36.2,36.2,36.07,36.13,55144.0,34.5789,34.5789,34.4547,34.512,55144.0
2015-11-23 10:55:00,36.15,36.3,36.15,36.3,102268.0,34.5311,34.6744,34.5311,34.6744,102268.0
2015-11-23 11:00:00,36.3,36.34,36.19,36.22,37772.0,34.6744,34.7126,34.5693,34.598,37772.0
2015-11-23 11:05:00,36.21,36.22,36.12,36.2,60922.0,34.5885,34.598,34.5025,34.5789,60922.0
2015-11-23 11:10:00,36.19,36.26,36.19,36.26,44896.0,34.5693,34.6362,34.5693,34.6362,44896.0
2015-11-23 11:15:00,36.27,36.32,36.23,36.23,55520.0,34.6458,34.6935,34.6076,34.6076,55520.0
2015-11-23 11:20:00,36.24,36.26,36.19,36.2,88146.0,34.6171,34.6362,34.5693,34.5789,88146.0
2015-11-23 11:25:00,36.18,36.25,36.17,36.23,46274.0,34.5598,34.6267,34.5502,34.6076,46274.0
2015-11-23 11:30:00,36.24,36.29,36.21,36.22,35750.0,34.6171,34.6649,34.5885,34.598,35750.0
2015-11-23 11:35:00,36.24,36.37,36.23,36.26,77116.0,34.6171,34.7413,34.6076,34.6362,77116.0
2015-11-23 11:40:00,36.24,36.33,36.21,36.3,46454.0,34.6171,34.7031,34.5885,34.6744,46454.0
2015-11-23 11:45:00,36.3,36.3,36.22,36.25,34810.0,34.6744,34.6744,34.598,34.6267,34810.0
2015-11-23 11:50:00,36.22,36.29,36.21,36.27,22234.0,34.598,34.6649,34.5885,34.6458,22234.0
2015-11-23 11:55:00,36.28,36.31,36.26,36.27,12900.0,34.6553,34.684,34.6362,34.6458,12900.0
2015-11-23 12:00:00,36.26,36.31,36.25,36.25,80768.0,34.6362,34.684,34.6267,34.6267,80768.0
2015-11-23 12:05:00,36.24,36.26,36.2,36.23,43528.0,34.6171,34.6362,34.5789,34.6076,43528.0
2015-11-23 12:10:00,36.23,36.27,36.22,36.22,28182.0,34.6076,34.6458,34.598,34.598,28182.0
2015-11-23 12:15:00,36.23,36.23,36.1,36.14,88200.0,34.6076,34.6076,34.4834,34.5216,88200.0
2015-11-23 12:20:00,36.13,36.16,36.06,36.08,48594.0,34.512,34.5407,34.4452,34.4643,48594.0
2015-11-23 12:25:00,36.1,36.23,36.09,36.23,50936.0,34.4834,34.6076,34.4738,34.6076,50936.0
2015-11-23 12:30:00,36.22,36.23,36.17,36.18,75680.0,34.598,34.6076,34.5502,34.5598,75680.0
2015-11-23 12:35:00,36.18,36.19,36.13,36.19,37674.0,34.5598,34.5693,34.512,34.5693,37674.0
2015-11-23 12:40:00,36.2,36.26,36.18,36.24,60672.0,34.5789,34.6362,34.5598,34.6171,60672.0
2015-11-23 12:45:00,36.26,36.28,36.2,36.28,16700.0,34.6362,34.6553,34.5789,34.6553,16700.0
2015-11-23 12:50:00,36.3,36.35,36.28,36.35,53494.0,34.6744,34.7222,34.6553,34.7222,53494.0
2015-11-23 12:55:00,36.35,36.41,36.32,36.32,109838.0,34.7222,34.7795,34.6935,34.6935,109838.0
2015-11-23 13:00:00,36.33,36.36,36.32,36.34,18254.0,34.7031,34.7317,34.6935,34.7126,18254.0
2015-11-23 13:05:00,36.33,36.41,36.33,36.4,60198.0,34.7031,34.7795,34.7031,34.7699,60198.0
2015-11-23 13:10:00,36.38,36.39,36.26,36.28,74386.0,34.7508,34.7604,34.6362,34.6553,74386.0
2015-11-23 13:15:00,36.29,36.34,36.27,36.34,62060.0,34.6649,34.7126,34.6458,34.7126,62060.0
2015-11-23 13:20:00,36.33,36.35,36.27,36.27,57586.0,34.7031,34.7222,34.6458,34.6458,57586.0
2015-11-23 13:25:00,36.3,36.33,36.27,36.3,26464.0,34.6744,34.7031,34.6458,34.6744,26464.0
2015-11-23 13:30:00,36.3,36.3,36.19,36.21,30320.0,34.6744,34.6744,34.5693,34.5885,30320.0
2015-11-23 13:35:00,36.22,36.29,36.22,36.29,32052.0,34.598,34.6649,34.598,34.6649,32052.0
2015-11-23 13:40:00,36.28,36.3,36.22,36.24,14620.0,34.6553,34.6744,34.598,34.6171,14620.0
2015-11-23 13:45:00,36.23,36.23,36.15,36.18,25298.0,34.6076,34.6076,34.5311,34.5598,25298.0
2015-11-23 13:50:00,36.18,36.24,36.15,36.21,23098.0,34.5598,34.6171,34.5311,34.5885,23098.0
2015-11-23 13:55:00,36.21,36.24,36.09,36.09,37794.0,34.5885,34.6171,34.4738,34.4738,37794.0
2015-11-23 14:00:00,36.09,36.17,36.04,36.1,119224.0,34.4738,34.5502,34.4261,34.4834,119224.0
2015-11-23 14:05:00,36.1,36.13,35.93,35.95,101766.0,34.4834,34.512,34.321,34.3401,101766.0
2015-11-23 14:10:00,35.93,35.97,35.87,35.93,109240.0,34.321,34.3592,34.2637,34.321,109240.0
2015-11-23 14:15:00,35.92,35.92,35.76,35.79,141406.0,34.3114,34.3114,34.1586,34.1873,141406.0
2015-11-23 14:20:00,35.8,35.8,35.7,35.73,148280.0,34.1968,34.1968,34.1013,34.1299,148280.0
2015-11-23 14:25:00,35.71,35.81,35.69,35.8,73602.0,34.1108,34.2064,34.0917,34.1968,73602.0
2015-11-23 14:30:00,35.79,35.85,35.77,35.85,72414.0,34.1873,34.2446,34.1682,34.2446,72414.0
2015-11-23 14:35:00,35.84,35.84,35.66,35.73,155254.0,34.235,34.235,34.0631,34.1299,155254.0
2015-11-23 14:40:00,35.74,35.79,35.73,35.78,94420.0,34.1395,34.1873,34.1299,34.1777,94420.0
2015-11-23 14:45:00,35.78,35.84,35.77,35.84,88286.0,34.1777,34.235,34.1682,34.235,88286.0
2015-11-23 14:50:00,35.86,35.89,35.81,35.83,129162.0,34.2541,34.2828,34.2064,34.2255,129162.0
2015-11-23 14:55:00,35.83,35.91,35.83,35.89,91896.0,34.2255,34.3019,34.2255,34.2828,91896.0
2015-11-23 15:00:00,35.88,35.93,35.85,35.88,38322.0,34.2732,34.321,34.2446,34.2732,38322.0
2015-11-23 15:05:00,35.89,35.95,35.88,35.92,106790.0,34.2828,34.3401,34.2732,34.3114,106790.0
2015-11-23 15:10:00,35.93,35.99,35.93,35.98,72618.0,34.321,34.3783,34.321,34.3688,72618.0
2015-11-23 15:15:00,35.99,35.99,35.94,35.99,65412.0,34.3783,34.3783,34.3305,34.3783,65412.0
2015-11-23 15:20:00,35.99,36.05,35.99,36.04,70308.0,34.3783,34.4356,34.3783,34.4261,70308.0
2015-11-23 15:25:00,36.04,36.08,36.01,36.05,141142.0,34.4261,34.4643,34.3974,34.4356,141142.0
2015-11-23 15:30:00,36.06,36.13,36.04,36.13,98870.0,34.4452,34.512,34.4261,34.512,98870.0
2015-11-23 15:35:00,36.12,36.12,36.04,36.05,53786.0,34.5025,34.5025,34.4261,34.4356,53786.0
2015-11-23 15:40:00,36.04,36.07,35.94,35.95,103888.0,34.4261,34.4547,34.3305,34.3401,103888.0
2015-11-23 15:45:00,35.95,36.04,35.95,35.97,34868.0,34.3401,34.4261,34.3401,34.3592,34868.0
2015-11-23 15:50:00,35.97,36.0,35.91,35.98,171106.0,34.3592,34.3879,34.3019,34.3688,171106.0
2015-11-23 15:55:00,35.98,36.06,35.91,35.91,169370.0,34.3688,34.4452,34.3019,34.3019,169370.0
2015-11-24 09:30:00,35.49,35.64,35.48,35.52,198346.0,33.9007,34.044,33.8911,33.9294,198346.0
2015-11-24 09:35:00,35.55,35.79,35.52,35.78,237982.0,33.958,34.1873,33.9294,34.1777,237982.0
2015-11-24 09:40:00,35.78,35.85,35.68,35.75,195480.0,34.1777,34.2446,34.0822,34.1491,195480.0
2015-11-24 09:45:00,35.76,35.83,35.59,35.61,107482.0,34.1586,34.2255,33.9962,34.0153,107482.0
2015-11-24 09:50:00,35.63,35.82,35.63,35.81,104776.0,34.0344,34.2159,34.0344,34.2064,104776.0
2015-11-24 09:55:00,35.82,35.87,35.71,35.73,106222.0,34.2159,34.2637,34.1108,34.1299,106222.0
2015-11-24 10:00:00,35.7,35.75,35.57,35.73,220448.0,34.1013,34.1491,33.9771,34.1299,220448.0
2015-11-24 10:05:00,35.72,35.88,35.69,35.72,132340.0,34.1204,34.2732,34.0917,34.1204,132340.0
2015-11-24 10:10:00,35.73,35.77,35.59,35.67,154396.0,34.1299,34.1682,33.9962,34.0726,154396.0
2015-11-24 10:15:00,35.65,35.73,35.54,35.56,146436.0,34.0535,34.1299,33.9485,33.9676,146436.0
2015-11-24 10:20:00,35.54,35.6,35.5,35.58,183508.0,33.9485,34.0058,33.9102,33.9867,183508.0
2015-11-24 10:25:00,35.55,35.55,35.42,35.47,131670.0,33.958,33.958,33.8338,33.8816,131670.0
2015-11-24 10:30:00,35.45,35.45,35.24,35.3,417320.0,33.8625,33.8625,33.6619,33.7192,417320.0
2015-11-24 10:35:00,35.29,35.41,35.27,35.41,165404.0,33.7097,33.8243,33.6905,33.8243,165404.0
2015-11-24 10:40:00,35.39,35.46,35.3,35.3,82500.0,33.8052,33.872,33.7192,33.7192,82500.0
2015-11-24 10:45:00,35.31,35.32,35.22,35.27,86504.0,33.7288,33.7383,33.6428,33.6905,86504.0
2015-11-24 10:50:00,35.27,35.4,35.21,35.37,97418.0,33.6905,33.8147,33.6332,33.7861,97418.0
2015-11-24 10:55:00,35.35,35.45,35.35,35.45,82312.0,33.767,33.8625,33.767,33.8625,82312.0
2015-11-24 11:00:00,35.46,35.48,35.3,35.41,91328.0,33.872,33.8911,33.7192,33.8243,91328.0
2015-11-24 11:05:00,35.45,35.58,35.45,35.56,97372.0,33.8625,33.9867,33.8625,33.9676,97372.0
2015-11-24 11:10:00,35.57,35.62,35.49,35.56,153248.0,33.9771,34.0249,33.9007,33.9676,153248.0
2015-11-24 11:15:00,35.58,35.66,35.54,35.56,169340.0,33.9867,34.0631,33.9485,33.9676,169340.0
2015-11-24 11:20:00,35.56,35.74,35.5,35.73,143094.0,33.9676,34.1395,33.9102,34.1299,143094.0
2015-11-24 11:25:00,35.73,35.77,35.71,35.74,113006.0,34.1299,34.1682,34.1108,34.1395,113006.0
2015-11-24 11:30:00,35.74,35.86,35.74,35.77,157698.0,34.1395,34.2541,34.1395,34.1682,157698.0
2015-11-24 11:35:00,35.77,35.94,35.77,35.87,281868.0,34.1682,34.3305,34.1682,34.2637,281868.0
2015-11-24 11:40:00,35.88,35.95,35.83,35.92,98046.0,34.2732,34.3401,34.2255,34.3114,98046.0
2015-11-24 11:45:00,35.93,35.95,35.77,35.77,84480.0,34.321,34.3401,34.1682,34.1682,84480.0
2015-11-24 11:50:00,35.79,36.05,35.79,35.95,110296.0,34.1873,34.4356,34.1873,34.3401,110296.0
2015-11-24 11:55:00,35.93,36.16,35.93,36.02,229962.0,34.321,34.5407,34.321,34.407,229962.0
2015-11-24 12:00:00,36.04,36.25,36.04,36.13,140346.0,34.4261,34.6267,34.4261,34.512,140346.0
2015-11-24 12:05:00,36.15,36.17,36.03,36.03,78584.0,34.5311,34.5502,34.4165,34.4165,78584.0
2015-11-24 12:10:00,36.04,36.07,36.0,36.04,74572.0,34.4261,34.4547,34.3879,34.4261,74572.0
2015-11-24 12:15:00,36.04,36.05,35.92,35.92,36880.0,34.4261,34.4356,34.3114,34.3114,36880.0
2015-11-24 12:20:00,35.93,35.95,35.92,35.93,48946.0,34.321,34.3401,34.3114,34.321,48946.0
2015-11-24 12:25:00,35.91,35.94,35.85,35.93,42534.0,34.3019,34.3305,34.2446,34.321,42534.0
2015-11-24 12:30:00,35.92,35.96,35.87,35.95,84146.0,34.3114,34.3496,34.2637,34.3401,84146.0
2015-11-24 12:35:00,35.95,35.99,35.92,35.95,49490.0,34.3401,34.3783,34.3114,34.3401,49490.0
2015-11-24 12:40:00,35.95,35.99,35.92,35.92,143082.0,34.3401,34.3783,34.3114,34.3114,143082.0
2015-11-24 12:45:00,35.92,35.93,35.86,35.93,195320.0,34.3114,34.321,34.2541,34.321,195320.0
2015-11-24 12:50:00,35.94,36.04,35.94,36.04,75472.0,34.3305,34.4261,34.3305,34.4261,75472.0
2015-11-24 12:55:00,36.04,36.06,36.01,36.02,43490.0,34.4261,34.4452,34.3974,34.407,43490.0
2015-11-24 13:00:00,36.01,36.21,36.01,36.16,91888.0,34.3974,34.5885,34.3974,34.5407,91888.0
2015-11-24 13:05:00,36.17,36.35,36.17,36.35,147492.0,34.5502,34.7222,34.5502,34.7222,147492.0
2015-11-24 13:10:00,36.35,36.39,36.27,36.27,144302.0,34.7222,34.7604,34.6458,34.6458,144302.0
2015-11-24 13:15:00,36.29,36.35,36.26,36.28,122186.0,34.6649,34.7222,34.6362,34.6553,122186.0
2015-11-24 13:20:00,36.3,36.59,36.29,36.5,255444.0,34.6744,34.9514,34.6649,34.8655,255444.0
2015-11-24 13:25:00,36.51,36.65,36.5,36.55,86874.0,34.875,35.0087,34.8655,34.9132,86874.0
2015-11-24 13:30:00,36.57,36.63,36.55,36.59,139058.0,34.9323,34.9896,34.9132,34.9514,139058.0
2015-11-24 13:35:00,36.58,36.58,36.49,36.51,289338.0,34.9419,34.9419,34.8559,34.875,289338.0
2015-11-24 13:40:00,36.54,36.63,36.54,36.59,38236.0,34.9037,34.9896,34.9037,34.9514,38236.0
2015-11-24 13:45:00,36.6,36.6,36.52,36.52,20442.0,34.961,34.961,34.8846,34.8846,20442.0
2015-11-24 13:50:00,36.54,36.55,36.47,36.49,15034.0,34.9037,34.9132,34.8368,34.8559,15034.0
2015-11-24 13:55:00,36.47,36.51,36.43,36.51,140278.0,34.8368,34.875,34.7986,34.875,140278.0
2015-11-24 14:00:00,36.51,36.6,36.51,36.6,96672.0,34.875,34.961,34.875,34.961,96672.0
2015-11-24 14:05:00,36.62,36.7,36.58,36.6,194278.0,34.9801,35.0565,34.9419,34.961,194278.0
2015-11-24 14:10:00,36.6,36.62,36.34,36.37,187316.0,34.961,34.9801,34.7126,34.7413,187316.0
2015-11-24 14:15:00,36.37,36.46,36.32,36.45,61454.0,34.7413,34.8273,34.6935,34.8177,61454.0
2015-11-24 14:20:00,36.44,36.45,36.38,36.39,38334.0,34.8082,34.8177,34.7508,34.7604,38334.0
2015-11-24 14:25:00,36.38,36.54,36.38,36.47,89286.0,34.7508,34.9037,34.7508,34.8368,89286.0
2015-11-24 14:30:00,36.47,36.59,36.41,36.59,42934.0,34.8368,34.9514,34.7795,34.9514,42934.0
2015-11-24 14:35:00,36.59,36.62,36.49,36.49,80284.0,34.9514,34.9801,34.8559,34.8559,80284.0
2015-11-24 14:40:00,36.51,36.54,36.49,36.52,156668.0,34.875,34.9037,34.8559,34.8846,156668.0
2015-11-24 14:45:00,36.52,36.59,36.51,36.55,184796.0,34.8846,34.9514,34.875,34.9132,184796.0
2015-11-24 14:50:00,36.54,36.63,36.52,36.62,112678.0,34.9037,34.9896,34.8846,34.9801,112678.0
2015-11-24 14:55:00,36.65,36.67,36.61,36.65,54564.0,35.0087,35.0279,34.9705,35.0087,54564.0
2015-11-24 15:00:00,36.66,36.67,36.58,36.62,48248.0,35.0183,35.0279,34.9419,34.9801,48248.0
2015-11-24 15:05:00,36.62,36.74,36.62,36.71,85948.0,34.9801,35.0947,34.9801,35.0661,85948.0
2015-11-24 15:10:00,36.71,36.76,36.7,36.72,114746.0,35.0661,35.1138,35.0565,35.0756,114746.0
2015-11-24 15:15:00,36.71,36.82,36.71,36.74,141252.0,35.0661,35.1711,35.0661,35.0947,141252.0
2015-11-24 15:20:00,36.75,36.88,36.74,36.84,174854.0,35.1043,35.2284,35.0947,35.1902,174854.0
2015-11-24 15:25:00,36.83,36.9,36.81,36.81,49508.0,35.1807,35.2476,35.1616,35.1616,49508.0
2015-11-24 15:30:00,36.81,36.88,36.77,36.88,72620.0,35.1616,35.2284,35.1234,35.2284,72620.0
2015-11-24 15:35:00,36.87,36.89,36.71,36.74,141888.0,35.2189,35.238,35.0661,35.0947,141888.0
2015-11-24 15:40:00,36.74,36.82,36.74,36.82,63378.0,35.0947,35.1711,35.0947,35.1711,63378.0
2015-11-24 15:45:00,36.8,36.8,36.72,36.75,221986.0,35.152,35.152,35.0756,35.1043,221986.0
2015-11-24 15:50:00,36.74,36.75,36.68,36.75,75814.0,35.0947,35.1043,35.0374,35.1043,75814.0
2015-11-24 15:55:00,36.74,36.82,36.7,36.73,315042.0,35.0947,35.1711,35.0565,35.0852,315042.0
2015-11-25 09:30:00,36.78,36.98,36.63,36.93,364596.0,35.1329,35.324,34.9896,35.2762,364596.0
2015-11-25 09:35:00,36.94,36.94,36.8,36.9,99700.0,35.2858,35.2858,35.152,35.2476,99700.0
2015-11-25 09:40:00,36.89,36.91,36.66,36.7,137124.0,35.238,35.2571,35.0183,35.0565,137124.0
2015-11-25 09:45:00,36.73,36.94,36.6,36.87,359540.0,35.0852,35.2858,34.961,35.2189,359540.0
2015-11-25 09:50:00,36.86,36.98,36.85,36.94,142238.0,35.2093,35.324,35.1998,35.2858,142238.0
2015-11-25 09:55:00,36.95,37.07,36.93,37.06,168116.0,35.2953,35.4099,35.2762,35.4004,168116.0
2015-11-25 10:00:00,37.05,37.06,36.88,36.96,128792.0,35.3908,35.4004,35.2284,35.3049,128792.0
2015-11-25 10:05:00,36.98,37.15,36.92,37.0,190542.0,35.324,35.4864,35.2667,35.3431,190542.0
2015-11-25 10:10:00,37.02,37.26,37.02,37.24,224592.0,35.3622,35.5914,35.3622,35.5723,224592.0
2015-11-25 10:15:00,37.2,37.29,37.15,37.26,140372.0,35.5341,35.6201,35.4864,35.5914,140372.0
2015-11-25 10:20:00,37.27,37.31,37.15,37.19,90280.0,35.601,35.6392,35.4864,35.5246,90280.0
2015-11-25 10:25:00,37.17,37.2,37.09,37.13,121468.0,35.5055,35.5341,35.429,35.4673,121468.0
2015-11-25 10:30:00,37.1,37.35,37.09,37.33,138532.0,35.4386,35.6774,35.429,35.6583,138532.0
2015-11-25 10:35:00,37.35,37.35,37.23,37.24,72950.0,35.6774,35.6774,35.5628,35.5723,72950.0
2015-11-25 10:40:00,37.24,37.33,37.24,37.25,37184.0,35.5723,35.6583,35.5723,35.5819,37184.0
2015-11-25 10:45:00,37.3,37.41,37.3,37.38,157836.0,35.6296,35.7347,35.6296,35.7061,157836.0
2015-11-25 10:50:00,37.39,37.42,37.34,37.38,91604.0,35.7156,35.7443,35.6678,35.7061,91604.0
2015-11-25 10:55:00,37.4,37.41,37.29,37.3,59516.0,35.7252,35.7347,35.6201,35.6296,59516.0
2015-11-25 11:00:00,37.3,37.32,37.27,37.31,54966.0,35.6296,35.6487,35.601,35.6392,54966.0
2015-11-25 11:05:00,37.29,37.3,37.22,37.27,38126.0,35.6201,35.6296,35.5532,35.601,38126.0
2015-11-25 11:10:00,37.28,37.28,37.1,37.1,87672.0,35.6105,35.6105,35.4386,35.4386,87672.0
2015-11-25 11:15:00,37.12,37.2,37.08,37.2,55440.0,35.4577,35.5341,35.4195,35.5341,55440.0
2015-11-25 11:20:00,37.21,37.24,37.2,37.24,28120.0,35.5437,35.5723,35.5341,35.5723,28120.0
2015-11-25 11:25:00,37.26,37.26,37.06,37.1,46124.0,35.5914,35.5914,35.4004,35.4386,46124.0
2015-11-25 11:30:00,37.11,37.24,37.04,37.18,74586.0,35.4481,35.5723,35.3813,35.515,74586.0
2015-11-25 11:35:00,37.17,37.27,37.16,37.26,34540.0,35.5055,35.601,35.4959,35.5914,34540.0
2015-11-25 11:40:00,37.27,37.31,37.21,37.27,63056.0,35.601,35.6392,35.5437,35.601,63056.0
2015-11-25 11:45:00,37.26,37.27,37.22,37.27,119132.0,35.5914,35.601,35.5532,35.601,119132.0
2015-11-25 11:50:00,37.26,37.37,37.26,37.34,121398.0,35.5914,35.6965,35.5914,35.6678,121398.0
2015-11-25 11:55:00,37.35,37.4,37.34,37.38,68662.0,35.6774,35.7252,35.6678,35.7061,68662.0
2015-11-25 12:00:00,37.38,37.45,37.38,37.4,129414.0,35.7061,35.7729,35.7061,35.7252,129414.0
2015-11-25 12:05:00,37.4,37.5,37.4,37.5,150882.0,35.7252,35.8207,35.7252,35.8207,150882.0
2015-11-25 12:10:00,37.49,37.58,37.49,37.58,235840.0,35.8111,35.8971,35.8111,35.8971,235840.0
2015-11-25 12:15:00,37.58,37.65,37.55,37.58,111708.0,35.8971,35.964,35.8684,35.8971,111708.0
2015-11-25 12:20:00,37.59,37.7,37.58,37.66,76138.0,35.9067,36.0117,35.8971,35.9735,76138.0
2015-11-25 12:25:00,37.68,37.68,37.52,37.57,68852.0,35.9926,35.9926,35.8398,35.8875,68852.0
2015-11-25 12:30:00,37.56,37.6,37.51,37.57,55140.0,35.878,35.9162,35.8302,35.8875,55140.0
2015-11-25 12:35:00,37.58,37.58,37.47,37.49,39116.0,35.8971,35.8971,35.792,35.8111,39116.0
2015-11-25 12:40:00,37.49,37.54,37.45,37.51,55370.0,35.8111,35.8589,35.7729,35.8302,55370.0
2015-11-25 12:45:00,37.52,37.53,37.43,37.45,37936.0,35.8398,35.8493,35.7538,35.7729,37936.0
2015-11-25 12:50:00,37.44,37.48,37.43,37.47,25580.0,35.7634,35.8016,35.7538,35.792,25580.0
2015-11-25 12:55:00,37.47,37.52,37.44,37.44,39600.0,35.792,35.8398,35.7634,35.7634,39600.0
2015-11-25 13:00:00,37.44,37.52,37.44,37.51,32910.0,35.7634,35.8398,35.7634,35.8302,32910.0
2015-11-25 13:05:00,37.52,37.52,37.47,37.52,82926.0,35.8398,35.8398,35.792,35.8398,82926.0
2015-11-25 13:10:00,37.52,37.52,37.37,37.38,208218.0,35.8398,35.8398,35.6965,35.7061,208218.0
2015-11-25 13:15:00,37.38,37.46,37.38,37.42,40404.0,35.7061,35.7825,35.7061,35.7443,40404.0
2015-11-25 13:20:00,37.43,37.48,37.39,37.43,33210.0,35.7538,35.8016,35.7156,35.7538,33210.0
2015-11-25 13:25:00,37.43,37.52,37.42,37.52,28448.0,35.7538,35.8398,35.7443,35.8398,28448.0
2015-11-25 13:30:00,37.51,37.57,37.51,37.54,40180.0,35.8302,35.8875,35.8302,35.8589,40180.0
2015-11-25 13:35:00,37.51,37.58,37.49,37.49,32790.0,35.8302,35.8971,35.8111,35.8111,32790.0
2015-11-25 13:40:00,37.47,37.47,37.32,37.38,94400.0,35.792,35.792,35.6487,35.7061,94400.0
2015-11-25 13:45:00,37.4,37.46,37.37,37.46,38794.0,35.7252,35.7825,35.6965,35.7825,38794.0
2015-11-25 13:50:00,37.46,37.57,37.45,37.55,66872.0,35.7825,35.8875,35.7729,35.8684,66872.0
2015-11-25 13:55:00,37.52,37.58,37.49,37.56,63216.0,35.8398,35.8971,35.8111,35.878,63216.0
2015-11-25 14:00:00,37.58,37.65,37.58,37.63,72834.0,35.8971,35.964,35.8971,35.9449,72834.0
2015-11-25 14:05:00,37.63,37.65,37.54,37.59,99458.0,35.9449,35.964,35.8589,35.9067,99458.0
2015-11-25 14:10:00,37.59,37.63,37.58,37.59,21510.0,35.9067,35.9449,35.8971,35.9067,21510.0
2015-11-25 14:15:00,37.6,37.66,37.58,37.65,26328.0,35.9162,35.9735,35.8971,35.964,26328.0
2015-11-25 14:20:00,37.64,37.68,37.62,37.62,47680.0,35.9544,35.9926,35.9353,35.9353,47680.0
2015-11-25 14:25:00,37.62,37.66,37.6,37.6,48810.0,35.9353,35.9735,35.9162,35.9162,48810.0
2015-11-25 14:30:00,37.6,37.66,37.6,37.63,27692.0,35.9162,35.9735,35.9162,35.9449,27692.0
2015-11-25 14:35:00,37.62,37.63,37.59,37.63,87950.0,35.9353,35.9449,35.9067,35.9449,87950.0
2015-11-25 14:40:00,37.64,37.64,37.58,37.59,39484.0,35.9544,35.9544,35.8971,35.9067,39484.0
2015-11-25 14:45:00,37.58,37.59,37.51,37.57,91232.0,35.8971,35.9067,35.8302,35.8875,91232.0
2015-11-25 14:50:00,37.56,37.57,37.51,37.54,20756.0,35.878,35.8875,35.8302,35.8589,20756.0
2015-11-25 14:55:00,37.53,37.59,37.5,37.59,14730.0,35.8493,35.9067,35.8207,35.9067,14730.0
2015-11-25 15:00:00,37.6,37.65,37.59,37.63,86408.0,35.9162,35.964,35.9067,35.9449,86408.0
2015-11-25 15:05:00,37.65,37.65,37.6,37.65,86668.0,35.964,35.964,35.9162,35.964,86668.0
2015-11-25 15:10:00,37.65,37.66,37.6,37.65,22654.0,35.964,35.9735,35.9162,35.964,22654.0
2015-11-25 15:15:00,37.65,37.7,37.62,37.68,91936.0,35.964,36.0117,35.9353,35.9926,91936.0
2015-11-25 15:20:00,37.68,37.68,37.64,37.65,13948.0,35.9926,35.9926,35.9544,35.964,13948.0
2015-11-25 15:25:00,37.64,37.73,37.64,37.72,184608.0,35.9544,36.0404,35.9544,36.0308,184608.0
2015-11-25 15:30:00,37.72,37.72,37.66,37.66,48008.0,36.0308,36.0308,35.9735,35.9735,48008.0
2015-11-25 15:35:00,37.69,37.7,37.6,37.65,53814.0,36.0022,36.0117,35.9162,35.964,53814.0
2015-11-25 15:40:00,37.65,37.67,37.63,37.66,44280.0,35.964,35.9831,35.9449,35.9735,44280.0
2015-11-25 15:45:00,37.67,37.69,37.6,37.69,135232.0,35.9831,36.0022,35.9162,36.0022,135232.0
2015-11-25 15:50:00,37.69,37.69,37.58,37.61,156628.0,36.0022,36.0022,35.8971,35.9258,156628.0
2015-11-25 15:55:00,37.6,37.65,37.58,37.62,223496.0,35.9162,35.964,35.8971,35.9353,223496.0
2015-11-27 09:30:00,37.7,37.7,37.48,37.56,171292.0,36.0117,36.0117,35.8016,35.878,171292.0
2015-11-27 09:35:00,37.56,37.58,37.33,37.54,128112.0,35.878,35.8971,35.6583,35.8589,128112.0
2015-11-27 09:40:00,37.54,37.99,37.49,37.76,306106.0,35.8589,36.2887,35.8111,36.069,306106.0
2015-11-27 09:45:00,37.75,37.81,37.52,37.7,70578.0,36.0595,36.1168,35.8398,36.0117,70578.0
2015-11-27 09:50:00,37.7,37.87,37.63,37.8,105794.0,36.0117,36.1741,35.9449,36.1072,105794.0
2015-11-27 09:55:00,37.76,37.8,37.65,37.79,53688.0,36.069,36.1072,35.964,36.0977,53688.0
2015-11-27 10:00:00,37.74,37.74,37.43,37.54,197538.0,36.0499,36.0499,35.7538,35.8589,197538.0
2015-11-27 10:05:00,37.53,37.74,37.45,37.74,103186.0,35.8493,36.0499,35.7729,36.0499,103186.0
2015-11-27 10:10:00,37.75,37.79,37.68,37.73,55726.0,36.0595,36.0977,35.9926,36.0404,55726.0
2015-11-27 10:15:00,37.74,37.91,37.67,37.87,89730.0,36.0499,36.2123,35.9831,36.1741,89730.0
2015-11-27 10:20:00,37.91,38.02,37.88,37.96,228762.0,36.2123,36.3174,36.1837,36.2601,228762.0
2015-11-27 10:25:00,37.95,38.09,37.93,38.07,110000.0,36.2505,36.3843,36.2314,36.3652,110000.0
2015-11-27 10:30:00,38.06,38.15,37.98,38.01,87276.0,36.3556,36.4416,36.2792,36.3078,87276.0
2015-11-27 10:35:00,38.05,38.12,37.9,37.92,102326.0,36.3461,36.4129,36.2028,36.2219,102326.0
2015-11-27 10:40:00,37.91,38.08,37.88,38.06,106890.0,36.2123,36.3747,36.1837,36.3556,106890.0
2015-11-27 10:45:00,38.06,38.09,37.96,37.97,37854.0,36.3556,36.3843,36.2601,36.2696,37854.0
2015-11-27 10:50:00,37.96,38.01,37.87,37.93,44090.0,36.2601,36.3078,36.1741,36.2314,44090.0
2015-11-27 10:55:00,37.93,37.97,37.84,37.97,67992.0,36.2314,36.2696,36.1455,36.2696,67992.0
2015-11-27 11:00:00,37.98,38.07,37.9,38.06,61834.0,36.2792,36.3652,36.2028,36.3556,61834.0
2015-11-27 11:05:00,38.09,38.13,38.02,38.12,83522.0,36.3843,36.4225,36.3174,36.4129,83522.0
2015-11-27 11:10:00,38.1,38.16,38.02,38.13,61040.0,36.3938,36.4511,36.3174,36.4225,61040.0
2015-11-27 11:15:00,38.13,38.26,38.1,38.25,124788.0,36.4225,36.5466,36.3938,36.5371,124788.0
2015-11-27 11:20:00,38.24,38.24,38.1,38.13,84786.0,36.5275,36.5275,36.3938,36.4225,84786.0
2015-11-27 11:25:00,38.13,38.28,38.13,38.16,74840.0,36.4225,36.5658,36.4225,36.4511,74840.0
2015-11-27 11:30:00,38.17,38.26,38.05,38.06,39474.0,36.4607,36.5466,36.3461,36.3556,39474.0
2015-11-27 11:35:00,38.05,38.11,37.98,37.98,94314.0,36.3461,36.4034,36.2792,36.2792,94314.0
2015-11-27 11:40:00,37.99,38.06,37.92,37.93,147820.0,36.2887,36.3556,36.2219,36.2314,147820.0
2015-11-27 11:45:00,37.92,37.92,37.83,37.84,142700.0,36.2219,36.2219,36.1359,36.1455,142700.0
2015-11-27 11:50:00,37.86,37.87,37.8,37.8,52546.0,36.1646,36.1741,36.1072,36.1072,52546.0
2015-11-27 11:55:00,37.81,37.88,37.79,37.84,50850.0,36.1168,36.1837,36.0977,36.1455,50850.0
2015-11-27 12:00:00,37.85,37.9,37.77,37.84,63140.0,36.155,36.2028,36.0786,36.1455,63140.0
2015-11-27 12:05:00,37.8,37.91,37.79,37.86,34252.0,36.1072,36.2123,36.0977,36.1646,34252.0
2015-11-27 12:10:00,37.86,37.87,37.81,37.87,16646.0,36.1646,36.1741,36.1168,36.1741,16646.0
2015-11-27 12:15:00,37.87,37.96,37.87,37.96,67346.0,36.1741,36.2601,36.1741,36.2601,67346.0
2015-11-27 12:20:00,37.96,38.0,37.9,37.95,102520.0,36.2601,36.2983,36.2028,36.2505,102520.0
2015-11-27 12:25:00,37.96,38.03,37.94,38.02,65178.0,36.2601,36.3269,36.241,36.3174,65178.0
2015-11-27 12:30:00,38.02,38.08,37.99,38.07,90620.0,36.3174,36.3747,36.2887,36.3652,90620.0
2015-11-27 12:35:00,38.07,38.07,38.0,38.01,38824.0,36.3652,36.3652,36.2983,36.3078,38824.0
2015-11-27 12:40:00,38.0,38.01,37.94,37.95,33826.0,36.2983,36.3078,36.241,36.2505,33826.0
2015-11-27 12:45:00,37.95,37.99,37.93,37.94,38014.0,36.2505,36.2887,36.2314,36.241,38014.0
2015-11-27 12:50:00,37.94,38.04,37.94,38.02,122110.0,36.241,36.3365,36.241,36.3174,122110.0
2015-11-27 12:55:00,38.01,38.06,37.97,37.97,132746.0,36.3078,36.3556,36.2696,36.2696,132746.0
2015-11-30 09:30:00,38.4,38.44,38.17,38.19,233318.0,36.6804,36.7186,36.4607,36.4798,233318.0
2015-11-30 09:35:00,38.18,38.23,37.99,38.16,379684.0,36.4702,36.518,36.2887,36.4511,379684.0
2015-11-30 09:40:00,38.13,38.3,38.05,38.16,126700.0,36.4225,36.5849,36.3461,36.4511,126700.0
2015-11-30 09:45:00,38.14,38.4,38.06,38.25,189612.0,36.432,36.6804,36.3556,36.5371,189612.0
2015-11-30 09:50:00,38.26,38.33,38.13,38.28,66342.0,36.5466,36.6135,36.4225,36.5658,66342.0
2015-11-30 09:55:00,38.29,38.3,38.05,38.06,85138.0,36.5753,36.5849,36.3461,36.3556,85138.0
2015-11-30 10:00:00,38.06,38.14,38.02,38.04,122804.0,36.3556,36.432,36.3174,36.3365,122804.0
2015-11-30 10:05:00,38.03,38.31,38.01,38.31,121736.0,36.3269,36.5944,36.3078,36.5944,121736.0
2015-11-30 10:10:00,38.33,38.33,38.12,38.14,121918.0,36.6135,36.6135,36.4129,36.432,121918.0
2015-11-30 10:15:00,38.15,38.24,38.09,38.21,71702.0,36.4416,36.5275,36.3843,36.4989,71702.0
2015-11-30 10:20:00,38.25,38.35,38.21,38.24,97570.0,36.5371,36.6326,36.4989,36.5275,97570.0
2015-11-30 10:25:00,38.24,38.24,38.13,38.23,78682.0,36.5275,36.5275,36.4225,36.518,78682.0
2015-11-30 10:30:00,38.24,38.3,38.16,38.28,119950.0,36.5275,36.5849,36.4511,36.5658,119950.0
2015-11-30 10:35:00,38.3,38.31,38.17,38.2,126928.0,36.5849,36.5944,36.4607,36.4893,126928.0
2015-11-30 10:40:00,38.19,38.29,38.19,38.27,199460.0,36.4798,36.5753,36.4798,36.5562,199460.0
2015-11-30 10:45:00,38.26,38.34,38.19,38.31,122866.0,36.5466,36.6231,36.4798,36.5944,122866.0
2015-11-30 10:50:00,38.33,38.35,38.27,38.27,70872.0,36.6135,36.6326,36.5562,36.5562,70872.0
2015-11-30 10:55:00,38.29,38.3,38.16,38.17,79378.0,36.5753,36.5849,36.4511,36.4607,79378.0
2015-11-30 11:00:00,38.17,38.21,38.13,38.14,57412.0,36.4607,36.4989,36.4225,36.432,57412.0
2015-11-30 11:05:00,38.14,38.26,38.13,38.21,84070.0,36.432,36.5466,36.4225,36.4989,84070.0
2015-11-30 11:10:00,38.22,38.31,38.17,38.17,108052.0,36.5084,36.5944,36.4607,36.4607,108052.0
2015-11-30 11:15:00,38.2,38.24,38.05,38.07,132726.0,36.4893,36.5275,36.3461,36.3652,132726.0
2015-11-30 11:20:00,38.1,38.17,38.04,38.05,37886.0,36.3938,36.4607,36.3365,36.3461,37886.0
2015-11-30 11:25:00,38.02,38.02,37.93,37.99,150658.0,36.3174,36.3174,36.2314,36.2887,150658.0
2015-11-30 11:30:00,37.98,38.06,37.87,38.01,124412.0,36.2792,36.3556,36.1741,36.3078,124412.0
2015-11-30 11:35:00,37.99,38.03,37.95,38.02,84992.0,36.2887,36.3269,36.2505,36.3174,84992.0
2015-11-30 11:40:00,37.97,38.1,37.88,38.1,87006.0,36.2696,36.3938,36.1837,36.3938,87006.0
2015-11-30 11:45:00,38.1,38.12,37.97,37.98,52536.0,36.3938,36.4129,36.2696,36.2792,52536.0
2015-11-30 11:50:00,37.98,37.98,37.88,37.91,86996.0,36.2792,36.2792,36.1837,36.2123,86996.0
2015-11-30 11:55:00,37.91,37.97,37.91,37.95,28208.0,36.2123,36.2696,36.2123,36.2505,28208.0
2015-11-30 12:00:00,37.93,37.94,37.83,37.9,138888.0,36.2314,36.241,36.1359,36.2028,138888.0
2015-11-30 12:05:00,37.91,37.98,37.87,37.87,81978.0,36.2123,36.2792,36.1741,36.1741,81978.0
2015-11-30 12:10:00,37.91,37.92,37.8,37.84,117080.0,36.2123,36.2219,36.1072,36.1455,117080.0
2015-11-30 12:15:00,37.83,37.92,37.77,37.88,76094.0,36.1359,36.2219,36.0786,36.1837,76094.0
2015-11-30 12:20:00,37.87,37.91,37.83,37.85,33930.0,36.1741,36.2123,36.1359,36.155,33930.0
2015-11-30 12:25:00,37.86,37.88,37.82,37.82,36800.0,36.1646,36.1837,36.1264,36.1264,36800.0
2015-11-30 12:30:00,37.83,37.83,37.72,37.77,70750.0,36.1359,36.1359,36.0308,36.0786,70750.0
2015-11-30 12:35:00,37.74,37.77,37.68,37.7,81724.0,36.0499,36.0786,35.9926,36.0117,81724.0
2015-11-30 12:40:00,37.71,37.73,37.65,37.71,89948.0,36.0213,36.0404,35.964,36.0213,89948.0
2015-11-30 12:45:00,37.7,37.78,37.65,37.73,62952.0,36.0117,36.0881,35.964,36.0404,62952.0
2015-11-30 12:50:00,37.73,37.76,37.67,37.69,26726.0,36.0404,36.069,35.9831,36.0022,26726.0
2015-11-30 12:55:00,37.68,37.72,37.6,37.65,61882.0,35.9926,36.0308,35.9162,35.964,61882.0
2015-11-30 13:00:00,37.61,37.68,37.55,37.67,118380.0,35.9258,35.9926,35.8684,35.9831,118380.0
2015-11-30 13:05:00,37.68,37.7,37.62,37.62,18548.0,35.9926,36.0117,35.9353,35.9353,18548.0
2015-11-30 13:10:00,37.6,37.64,37.54,37.59,32002.0,35.9162,35.9544,35.8589,35.9067,32002.0
2015-11-30 13:15:00,37.58,37.63,37.55,37.58,42722.0,35.8971,35.9449,35.8684,35.8971,42722.0
2015-11-30 13:20:00,37.56,37.63,37.52,37.63,40640.0,35.878,35.9449,35.8398,35.9449,40640.0
2015-11-30 13:25:00,37.63,37.73,37.63,37.71,47870.0,35.9449,36.0404,35.9449,36.0213,47870.0
2015-11-30 13:30:00,37.69,37.7,37.63,37.64,26560.0,36.0022,36.0117,35.9449,35.9544,26560.0
2015-11-30 13:35:00,37.65,37.66,37.58,37.59,18340.0,35.964,35.9735,35.8971,35.9067,18340.0
2015-11-30 13:40:00,37.6,37.62,37.57,37.59,32900.0,35.9162,35.9353,35.8875,35.9067,32900.0
2015-11-30 13:45:00,37.61,37.74,37.6,37.71,71130.0,35.9258,36.0499,35.9162,36.0213,71130.0
2015-11-30 13:50:00,37.72,37.8,37.72,37.78,52434.0,36.0308,36.1072,36.0308,36.0881,52434.0
2015-11-30 13:55:00,37.8,37.87,37.74,37.74,71460.0,36.1072,36.1741,36.0499,36.0499,71460.0
2015-11-30 14:00:00,37.74,37.76,37.68,37.7,31322.0,36.0499,36.069,35.9926,36.0117,31322.0
2015-11-30 14:05:00,37.71,37.73,37.65,37.7,83594.0,36.0213,36.0404,35.964,36.0117,83594.0
2015-11-30 14:10:00,37.75,37.8,37.73,37.74,36640.0,36.0595,36.1072,36.0404,36.0499,36640.0
2015-11-30 14:15:00,37.75,37.89,37.75,37.85,126826.0,36.0595,36.1932,36.0595,36.155,126826.0
2015-11-30 14:20:00,37.85,37.85,37.75,37.79,26576.0,36.155,36.155,36.0595,36.0977,26576.0
2015-11-30 14:25:00,37.76,37.76,37.72,37.74,61840.0,36.069,36.069,36.0308,36.0499,61840.0
2015-11-30 14:30:00,37.74,37.83,37.73,37.82,34196.0,36.0499,36.1359,36.0404,36.1264,34196.0
2015-11-30 14:35:00,37.82,37.82,37.76,37.8,17174.0,36.1264,36.1264,36.069,36.1072,17174.0
2015-11-30 14:40:00,37.79,37.85,37.77,37.82,30130.0,36.0977,36.155,36.0786,36.1264,30130.0
2015-11-30 14:45:00,37.81,37.81,37.66,37.67,28484.0,36.1168,36.1168,35.9735,35.9831,28484.0
2015-11-30 14:50:00,37.69,37.69,37.62,37.66,73754.0,36.0022,36.0022,35.9353,35.9735,73754.0
2015-11-30 14:55:00,37.67,37.67,37.55,37.57,85446.0,35.9831,35.9831,35.8684,35.8875,85446.0
2015-11-30 15:00:00,37.56,37.57,37.48,37.55,121188.0,35.878,35.8875,35.8016,35.8684,121188.0
2015-11-30 15:05:00,37.56,37.6,37.52,37.6,45362.0,35.878,35.9162,35.8398,35.9162,45362.0
2015-11-30 15:10:00,37.6,37.63,37.54,37.61,68570.0,35.9162,35.9449,35.8589,35.9258,68570.0
2015-11-30 15:15:00,37.65,37.66,37.58,37.59,31158.0,35.964,35.9735,35.8971,35.9067,31158.0
2015-11-30 15:20:00,37.58,37.65,37.56,37.56,50036.0,35.8971,35.964,35.878,35.878,50036.0
2015-11-30 15:25:00,37.56,37.63,37.52,37.63,114968.0,35.878,35.9449,35.8398,35.9449,114968.0
2015-11-30 15:30:00,37.62,37.85,37.6,37.83,152184.0,35.9353,36.155,35.9162,36.1359,152184.0
2015-11-30 15:35:00,37.83,37.91,37.79,37.9,152390.0,36.1359,36.2123,36.0977,36.2028,152390.0
2015-11-30 15:40:00,37.91,37.96,37.85,37.85,155956.0,36.2123,36.2601,36.155,36.155,155956.0
2015-11-30 15:45:00,37.83,37.9,37.75,37.89,102146.0,36.1359,36.2028,36.0595,36.1932,102146.0
2015-11-30 15:50:00,37.88,37.93,37.77,37.82,141736.0,36.1837,36.2314,36.0786,36.1264,141736.0
2015-11-30 15:55:00,37.81,37.82,37.52,37.53,486788.0,36.1168,36.1264,35.8398,35.8493,486788.0
2015-12-01 09:30:00,38.01,38.15,37.91,37.93,193792.0,36.3078,36.4416,36.2123,36.2314,193792.0
2015-12-01 09:35:00,37.93,38.19,37.81,38.13,188734.0,36.2314,36.4798,36.1168,36.4225,188734.0
2015-12-01 09:40:00,38.13,38.22,38.1,38.14,174638.0,36.4225,36.5084,36.3938,36.432,174638.0
2015-12-01 09:45:00,38.15,38.2,38.0,38.09,198574.0,36.4416,36.4893,36.2983,36.3843,198574.0
2015-12-01 09:50:00,38.12,38.25,38.08,38.13,236406.0,36.4129,36.5371,36.3747,36.4225,236406.0
2015-12-01 09:55:00,38.14,38.23,38.07,38.1,74268.0,36.432,36.518,36.3652,36.3938,74268.0
2015-12-01 10:00:00,38.11,38.11,37.87,37.93,207416.0,36.4034,36.4034,36.1741,36.2314,207416.0
2015-12-01 10:05:00,37.95,37.95,37.68,37.72,249986.0,36.2505,36.2505,35.9926,36.0308,249986.0
2015-12-01 10:10:00,37.71,37.81,37.63,37.69,166128.0,36.0213,36.1168,35.9449,36.0022,166128.0
2015-12-01 10:15:00,37.71,37.71,37.38,37.63,528538.0,36.0213,36.0213,35.7061,35.9449,528538.0
2015-12-01 10:20:00,37.65,37.71,37.57,37.69,234706.0,35.964,36.0213,35.8875,36.0022,234706.0
2015-12-01 10:25:00,37.67,37.84,37.65,37.81,217612.0,35.9831,36.1455,35.964,36.1168,217612.0
2015-12-01 10:30:00,37.79,37.8,37.6,37.62,175954.0,36.0977,36.1072,35.9162,35.9353,175954.0
2015-12-01 10:35:00,37.62,37.9,37.6,37.82,169144.0,35.9353,36.2028,35.9162,36.1264,169144.0
2015-12-01 10:40:00,37.82,37.92,37.78,37.87,173010.0,36.1264,36.2219,36.0881,36.1741,173010.0
2015-12-01 10:45:00,37.85,38.01,37.77,37.95,164714.0,36.155,36.3078,36.0786,36.2505,164714.0
2015-12-01 10:50:00,37.95,37.98,37.84,37.85,105686.0,36.2505,36.2792,36.1455,36.155,105686.0
2015-12-01 10:55:00,37.88,37.88,37.77,37.8,62644.0,36.1837,36.1837,36.0786,36.1072,62644.0
2015-12-01 11:00:00,37.8,37.85,37.72,37.77,68744.0,36.1072,36.155,36.0308,36.0786,68744.0
2015-12-01 11:05:00,37.75,37.75,37.56,37.58,117464.0,36.0595,36.0595,35.878,35.8971,117464.0
2015-12-01 11:10:00,37.58,37.63,37.51,37.53,94898.0,35.8971,35.9449,35.8302,35.8493,94898.0
2015-12-01 11:15:00,37.55,37.63,37.47,37.59,236160.0,35.8684,35.9449,35.792,35.9067,236160.0
2015-12-01 11:20:00,37.57,37.7,37.57,37.61,86484.0,35.8875,36.0117,35.8875,35.9258,86484.0
2015-12-01 11:25:00,37.6,37.62,37.41,37.5,151996.0,35.9162,35.9353,35.7347,35.8207,151996.0
2015-12-01 11:30:00,37.51,37.58,37.45,37.48,135190.0,35.8302,35.8971,35.7729,35.8016,135190.0
2015-12-01 11:35:00,37.49,37.53,37.38,37.39,72888.0,35.8111,35.8493,35.7061,35.7156,72888.0
2015-12-01 11:40:00,37.39,37.45,37.33,37.43,98584.0,35.7156,35.7729,35.6583,35.7538,98584.0
2015-12-01 11:45:00,37.42,37.5,37.4,37.5,99920.0,35.7443,35.8207,35.7252,35.8207,99920.0
2015-12-01 11:50:00,37.49,37.52,37.43,37.43,55698.0,35.8111,35.8398,35.7538,35.7538,55698.0
2015-12-01 11:55:00,37.43,37.47,37.37,37.47,48614.0,35.7538,35.792,35.6965,35.792,48614.0
2015-12-01 12:00:00,37.47,37.58,37.46,37.49,86940.0,35.792,35.8971,35.7825,35.8111,86940.0
2015-12-01 12:05:00,37.49,37.56,37.49,37.54,29828.0,35.8111,35.878,35.8111,35.8589,29828.0
2015-12-01 12:10:00,37.55,37.61,37.51,37.55,93322.0,35.8684,35.9258,35.8302,35.8684,93322.0
2015-12-01 12:15:00,37.54,37.55,37.47,37.51,37030.0,35.8589,35.8684,35.792,35.8302,37030.0
2015-12-01 12:20:00,37.49,37.63,37.47,37.6,94462.0,35.8111,35.9449,35.792,35.9162,94462.0
2015-12-01 12:25:00,37.61,37.63,37.52,37.52,48792.0,35.9258,35.9449,35.8398,35.8398,48792.0
2015-12-01 12:30:00,37.55,37.64,37.55,37.62,35506.0,35.8684,35.9544,35.8684,35.9353,35506.0
2015-12-01 12:35:00,37.62,37.63,37.55,37.6,45566.0,35.9353,35.9449,35.8684,35.9162,45566.0
2015-12-01 12:40:00,37.6,37.73,37.59,37.72,68806.0,35.9162,36.0404,35.9067,36.0308,68806.0
2015-12-01 12:45:00,37.73,37.76,37.69,37.71,106854.0,36.0404,36.069,36.0022,36.0213,106854.0
2015-12-01 12:50:00,37.72,37.8,37.7,37.8,157052.0,36.0308,36.1072,36.0117,36.1072,157052.0
2015-12-01 12:55:00,37.8,37.84,37.79,37.79,137270.0,36.1072,36.1455,36.0977,36.0977,137270.0
2015-12-01 13:00:00,37.77,37.8,37.72,37.75,87276.0,36.0786,36.1072,36.0308,36.0595,87276.0
2015-12-01 13:05:00,37.77,37.79,37.72,37.79,13696.0,36.0786,36.0977,36.0308,36.0977,13696.0
2015-12-01 13:10:00,37.81,37.83,37.74,37.74,22328.0,36.1168,36.1359,36.0499,36.0499,22328.0
2015-12-01 13:15:00,37.74,37.77,37.7,37.73,40984.0,36.0499,36.0786,36.0117,36.0404,40984.0
2015-12-01 13:20:00,37.74,37.83,37.74,37.76,40040.0,36.0499,36.1359,36.0499,36.069,40040.0
2015-12-01 13:25:00,37.75,37.75,37.65,37.67,42966.0,36.0595,36.0595,35.964,35.9831,42966.0
2015-12-01 13:30:00,37.66,37.69,37.59,37.67,44156.0,35.9735,36.0022,35.9067,35.9831,44156.0
2015-12-01 13:35:00,37.69,37.78,37.68,37.75,39996.0,36.0022,36.0881,35.9926,36.0595,39996.0
2015-12-01 13:40:00,37.77,37.93,37.77,37.83,148122.0,36.0786,36.2314,36.0786,36.1359,148122.0
2015-12-01 13:45:00,37.82,37.86,37.77,37.83,34652.0,36.1264,36.1646,36.0786,36.1359,34652.0
2015-12-01 13:50:00,37.83,37.91,37.83,37.88,78756.0,36.1359,36.2123,36.1359,36.1837,78756.0
2015-12-01 13:55:00,37.87,37.9,37.79,37.82,29904.0,36.1741,36.2028,36.0977,36.1264,29904.0
2015-12-01 14:00:00,37.81,37.9,37.81,37.87,49692.0,36.1168,36.2028,36.1168,36.1741,49692.0
2015-12-01 14:05:00,37.88,37.94,37.87,37.87,67000.0,36.1837,36.241,36.1741,36.1741,67000.0
2015-12-01 14:10:00,37.88,37.99,37.87,37.99,107254.0,36.1837,36.2887,36.1741,36.2887,107254.0
2015-12-01 14:15:00,37.97,38.02,37.91,37.99,105282.0,36.2696,36.3174,36.2123,36.2887,105282.0
2015-12-01 14:20:00,38.0,38.16,37.99,38.11,226012.0,36.2983,36.4511,36.2887,36.4034,226012.0
2015-12-01 14:25:00,38.12,38.2,38.1,38.16,168272.0,36.4129,36.4893,36.3938,36.4511,168272.0
2015-12-01 14:30:00,38.17,38.27,38.12,38.22,362640.0,36.4607,36.5562,36.4129,36.5084,362640.0
2015-12-01 14:35:00,38.22,38.23,38.12,38.13,42164.0,36.5084,36.518,36.4129,36.4225,42164.0
2015-12-01 14:40:00,38.15,38.16,38.07,38.16,103140.0,36.4416,36.4511,36.3652,36.4511,103140.0
2015-12-01 14:45:00,38.15,38.28,38.15,38.24,154026.0,36.4416,36.5658,36.4416,36.5275,154026.0
2015-12-01 14:50:00,38.24,38.24,38.12,38.15,34802.0,36.5275,36.5275,36.4129,36.4416,34802.0
2015-12-01 14:55:00,38.14,38.15,38.07,38.09,25748.0,36.432,36.4416,36.3652,36.3843,25748.0
2015-12-01 15:00:00,38.11,38.15,38.1,38.13,38490.0,36.4034,36.4416,36.3938,36.4225,38490.0
2015-12-01 15:05:00,38.13,38.18,38.1,38.13,56280.0,36.4225,36.4702,36.3938,36.4225,56280.0
2015-12-01 15:10:00,38.15,38.17,38.1,38.1,79418.0,36.4416,36.4607,36.3938,36.3938,79418.0
2015-12-01 15:15:00,38.1,38.16,38.08,38.13,76616.0,36.3938,36.4511,36.3747,36.4225,76616.0
2015-12-01 15:20:00,38.14,38.21,38.11,38.18,44332.0,36.432,36.4989,36.4034,36.4702,44332.0
2015-12-01 15:25:00,38.2,38.22,38.15,38.19,60672.0,36.4893,36.5084,36.4416,36.4798,60672.0
2015-12-01 15:30:00,38.19,38.25,38.17,38.22,128326.0,36.4798,36.5371,36.4607,36.5084,128326.0
2015-12-01 15:35:00,38.22,38.24,38.12,38.13,128692.0,36.5084,36.5275,36.4129,36.4225,128692.0
2015-12-01 15:40:00,38.14,38.24,38.13,38.22,171440.0,36.432,36.5275,36.4225,36.5084,171440.0
2015-12-01 15:45:00,38.21,38.22,38.1,38.1,78944.0,36.4989,36.5084,36.3938,36.3938,78944.0
2015-12-01 15:50:00,38.11,38.23,38.11,38.22,155010.0,36.4034,36.518,36.4034,36.5084,155010.0
2015-12-01 15:55:00,38.23,38.26,38.14,38.24,411048.0,36.518,36.5466,36.432,36.5275,411048.0
2015-12-02 09:30:00,38.1,38.21,37.99,38.06,138160.0,36.3938,36.4989,36.2887,36.3556,138160.0
2015-12-02 09:35:00,38.02,38.28,38.0,38.26,152014.0,36.3174,36.5658,36.2983,36.5466,152014.0
2015-12-02 09:40:00,38.26,38.33,38.19,38.21,141896.0,36.5466,36.6135,36.4798,36.4989,141896.0
2015-12-02 09:45:00,38.18,38.18,38.09,38.13,133142.0,36.4702,36.4702,36.3843,36.4225,133142.0
2015-12-02 09:50:00,38.13,38.2,38.06,38.12,134232.0,36.4225,36.4893,36.3556,36.4129,134232.0
2015-12-02 09:55:00,38.12,38.26,38.1,38.26,73448.0,36.4129,36.5466,36.3938,36.5466,73448.0
2015-12-02 10:00:00,38.27,38.41,38.2,38.24,184734.0,36.5562,36.6899,36.4893,36.5275,184734.0
2015-12-02 10:05:00,38.24,38.24,38.13,38.14,74728.0,36.5275,36.5275,36.4225,36.432,74728.0
2015-12-02 10:10:00,38.13,38.19,38.09,38.18,101538.0,36.4225,36.4798,36.3843,36.4702,101538.0
2015-12-02 10:15:00,38.17,38.4,38.13,38.24,117134.0,36.4607,36.6804,36.4225,36.5275,117134.0
2015-12-02 10:20:00,38.28,38.3,38.17,38.2,77636.0,36.5658,36.5849,36.4607,36.4893,77636.0
2015-12-02 10:25:00,38.18,38.27,38.14,38.24,68438.0,36.4702,36.5562,36.432,36.5275,68438.0
2015-12-02 10:30:00,38.2,38.22,38.09,38.14,123314.0,36.4893,36.5084,36.3843,36.432,123314.0
2015-12-02 10:35:00,38.14,38.29,38.12,38.24,80706.0,36.432,36.5753,36.4129,36.5275,80706.0
2015-12-02 10:40:00,38.24,38.31,38.19,38.29,68560.0,36.5275,36.5944,36.4798,36.5753,68560.0
2015-12-02 10:45:00,38.27,38.34,38.14,38.26,113088.0,36.5562,36.6231,36.432,36.5466,113088.0
2015-12-02 10:50:00,38.26,38.38,38.26,38.33,72838.0,36.5466,36.6613,36.5466,36.6135,72838.0
2015-12-02 10:55:00,38.34,38.34,38.26,38.28,90700.0,36.6231,36.6231,36.5466,36.5658,90700.0
2015-12-02 11:00:00,38.25,38.27,38.05,38.12,197792.0,36.5371,36.5562,36.3461,36.4129,197792.0
2015-12-02 11:05:00,38.12,38.12,38.02,38.06,64562.0,36.4129,36.4129,36.3174,36.3556,64562.0
2015-12-02 11:10:00,38.05,38.12,38.01,38.06,105192.0,36.3461,36.4129,36.3078,36.3556,105192.0
2015-12-02 11:15:00,38.06,38.06,37.96,38.04,116514.0,36.3556,36.3556,36.2601,36.3365,116514.0
2015-12-02 11:20:00,38.05,38.1,38.03,38.06,67598.0,36.3461,36.3938,36.3269,36.3556,67598.0
2015-12-02 11:25:00,38.05,38.12,37.99,38.02,82710.0,36.3461,36.4129,36.2887,36.3174,82710.0
2015-12-02 11:30:00,38.0,38.01,37.95,37.97,46182.0,36.2983,36.3078,36.2505,36.2696,46182.0
2015-12-02 11:35:00,37.97,38.0,37.93,37.99,69774.0,36.2696,36.2983,36.2314,36.2887,69774.0
2015-12-02 11:40:00,37.97,38.01,37.81,37.82,151624.0,36.2696,36.3078,36.1168,36.1264,151624.0
2015-12-02 11:45:00,37.82,37.84,37.73,37.77,181152.0,36.1264,36.1455,36.0404,36.0786,181152.0
2015-12-02 11:50:00,37.77,37.78,37.63,37.7,166544.0,36.0786,36.0881,35.9449,36.0117,166544.0
2015-12-02 11:55:00,37.68,37.73,37.65,37.7,77466.0,35.9926,36.0404,35.964,36.0117,77466.0
2015-12-02 12:00:00,37.69,37.84,37.69,37.82,106516.0,36.0022,36.1455,36.0022,36.1264,106516.0
2015-12-02 12:05:00,37.81,37.83,37.74,37.78,40614.0,36.1168,36.1359,36.0499,36.0881,40614.0
2015-12-02 12:10:00,37.77,37.77,37.67,37.72,66884.0,36.0786,36.0786,35.9831,36.0308,66884.0
2015-12-02 12:15:00,37.7,37.75,37.69,37.69,27376.0,36.0117,36.0595,36.0022,36.0022,27376.0
2015-12-02 12:20:00,37.68,37.71,37.63,37.63,62696.0,35.9926,36.0213,35.9449,35.9449,62696.0
2015-12-02 12:25:00,37.65,37.77,37.55,37.7,154102.0,35.964,36.0786,35.8684,36.0117,154102.0
2015-12-02 12:30:00,37.69,37.74,37.63,37.7,80372.0,36.0022,36.0499,35.9449,36.0117,80372.0
2015-12-02 12:35:00,37.67,37.79,37.62,37.77,82164.0,35.9831,36.0977,35.9353,36.0786,82164.0
2015-12-02 12:40:00,37.76,37.8,37.74,37.77,64542.0,36.069,36.1072,36.0499,36.0786,64542.0
2015-12-02 12:45:00,37.79,37.81,37.69,37.71,56104.0,36.0977,36.1168,36.0022,36.0213,56104.0
2015-12-02 12:50:00,37.71,37.71,37.58,37.6,142246.0,36.0213,36.0213,35.8971,35.9162,142246.0
2015-12-02 12:55:00,37.6,37.66,37.57,37.6,111422.0,35.9162,35.9735,35.8875,35.9162,111422.0
2015-12-02 13:00:00,37.59,37.63,37.5,37.51,177584.0,35.9067,35.9449,35.8207,35.8302,177584.0
2015-12-02 13:05:00,37.5,37.59,37.49,37.58,256694.0,35.8207,35.9067,35.8111,35.8971,256694.0
2015-12-02 13:10:00,37.57,37.65,37.52,37.65,120496.0,35.8875,35.964,35.8398,35.964,120496.0
2015-12-02 13:15:00,37.66,37.72,37.65,37.67,94320.0,35.9735,36.0308,35.964,35.9831,94320.0
2015-12-02 13:20:00,37.73,37.77,37.71,37.77,95584.0,36.0404,36.0786,36.0213,36.0786,95584.0
2015-12-02 13:25:00,37.77,37.8,37.72,37.74,169614.0,36.0786,36.1072,36.0308,36.0499,169614.0
2015-12-02 13:30:00,37.74,37.75,37.66,37.68,71636.0,36.0499,36.0595,35.9735,35.9926,71636.0
2015-12-02 13:35:00,37.68,37.73,37.65,37.67,46320.0,35.9926,36.0404,35.964,35.9831,46320.0
2015-12-02 13:40:00,37.65,37.67,37.62,37.64,74046.0,35.964,35.9831,35.9353,35.9544,74046.0
2015-12-02 13:45:00,37.63,37.67,37.55,37.63,70760.0,35.9449,35.9831,35.8684,35.9449,70760.0
2015-12-02 13:50:00,37.6,37.66,37.56,37.57,66448.0,35.9162,35.9735,35.878,35.8875,66448.0
2015-12-02 13:55:00,37.59,37.68,37.57,37.6,47698.0,35.9067,35.9926,35.8875,35.9162,47698.0
2015-12-02 14:00:00,37.6,37.6,37.46,37.48,203878.0,35.9162,35.9162,35.7825,35.8016,203878.0
2015-12-02 14:05:00,37.47,37.49,37.38,37.48,152396.0,35.792,35.8111,35.7061,35.8016,152396.0
2015-12-02 14:10:00,37.47,37.48,37.38,37.45,161602.0,35.792,35.8016,35.7061,35.7729,161602.0
2015-12-02 14:15:00,37.43,37.43,37.26,37.28,240026.0,35.7538,35.7538,35.5914,35.6105,240026.0
2015-12-02 14:20:00,37.27,37.38,37.22,37.32,160492.0,35.601,35.7061,35.5532,35.6487,160492.0
2015-12-02 14:25:00,37.33,37.36,37.26,37.32,143210.0,35.6583,35.687,35.5914,35.6487,143210.0
2015-12-02 14:30:00,37.32,37.35,37.25,37.33,137218.0,35.6487,35.6774,35.5819,35.6583,137218.0
2015-12-02 14:35:00,37.33,37.34,37.26,37.26,59450.0,35.6583,35.6678,35.5914,35.5914,59450.0
2015-12-02 14:40:00,37.24,37.29,37.19,37.24,236316.0,35.5723,35.6201,35.5246,35.5723,236316.0
2015-12-02 14:45:00,37.21,37.21,37.03,37.1,439746.0,35.5437,35.5437,35.3717,35.4386,439746.0
2015-12-02 14:50:00,37.09,37.13,37.07,37.13,75850.0,35.429,35.4673,35.4099,35.4673,75850.0
2015-12-02 14:55:00,37.12,37.15,36.92,36.96,249562.0,35.4577,35.4864,35.2667,35.3049,249562.0
2015-12-02 15:00:00,36.96,37.06,36.92,37.02,144906.0,35.3049,35.4004,35.2667,35.3622,144906.0
2015-12-02 15:05:00,37.03,37.09,37.01,37.07,151148.0,35.3717,35.429,35.3526,35.4099,151148.0
2015-12-02 15:10:00,37.08,37.21,37.06,37.19,187728.0,35.4195,35.5437,35.4004,35.5246,187728.0
2015-12-02 15:15:00,37.19,37.23,37.12,37.21,105364.0,35.5246,35.5628,35.4577,35.5437,105364.0
2015-12-02 15:20:00,37.22,37.29,37.19,37.29,108012.0,35.5532,35.6201,35.5246,35.6201,108012.0
2015-12-02 15:25:00,37.29,37.35,37.2,37.21,104480.0,35.6201,35.6774,35.5341,35.5437,104480.0
2015-12-02 15:30:00,37.21,37.26,37.13,37.21,86474.0,35.5437,35.5914,35.4673,35.5437,86474.0
2015-12-02 15:35:00,37.21,37.22,37.08,37.13,136560.0,35.5437,35.5532,35.4195,35.4673,136560.0
2015-12-02 15:40:00,37.12,37.23,37.1,37.18,98640.0,35.4577,35.5628,35.4386,35.515,98640.0
2015-12-02 15:45:00,37.16,37.18,36.94,36.97,208268.0,35.4959,35.515,35.2858,35.3144,208268.0
2015-12-02 15:50:00,36.95,37.05,36.92,37.04,129766.0,35.2953,35.3908,35.2667,35.3813,129766.0
2015-12-02 15:55:00,37.04,37.1,36.95,37.07,285194.0,35.3813,35.4386,35.2953,35.4099,285194.0
2015-12-03 09:30:00,37.34,37.84,37.33,37.66,443776.0,35.6678,36.1455,35.6583,35.9735,443776.0
2015-12-03 09:35:00,37.66,37.77,37.35,37.37,190168.0,35.9735,36.0786,35.6774,35.6965,190168.0
2015-12-03 09:40:00,37.38,37.45,37.22,37.3,219868.0,35.7061,35.7729,35.5532,35.6296,219868.0
2015-12-03 09:45:00,37.28,37.33,37.09,37.11,152982.0,35.6105,35.6583,35.429,35.4481,152982.0
2015-12-03 09:50:00,37.11,37.16,37.02,37.13,236048.0,35.4481,35.4959,35.3622,35.4673,236048.0
2015-12-03 09:55:00,37.12,37.17,36.94,37.02,174610.0,35.4577,35.5055,35.2858,35.3622,174610.0
2015-12-03 10:00:00,37.01,37.13,36.8,36.83,373916.0,35.3526,35.4673,35.152,35.1807,373916.0
2015-12-03 10:05:00,36.83,36.85,36.49,36.54,519338.0,35.1807,35.1998,34.8559,34.9037,519338.0
2015-12-03 10:10:00,36.55,36.77,36.52,36.75,417670.0,34.9132,35.1234,34.8846,35.1043,417670.0
2015-12-03 10:15:00,36.74,36.85,36.54,36.6,153494.0,35.0947,35.1998,34.9037,34.961,153494.0
2015-12-03 10:20:00,36.51,36.51,36.31,36.49,230384.0,34.875,34.875,34.684,34.8559,230384.0
2015-12-03 10:25:00,36.49,36.67,36.46,36.54,117458.0,34.8559,35.0279,34.8273,34.9037,117458.0
2015-12-03 10:30:00,36.53,36.79,36.4,36.67,229560.0,34.8941,35.1425,34.7699,35.0279,229560.0
2015-12-03 10:35:00,36.66,36.66,36.48,36.48,179490.0,35.0183,35.0183,34.8464,34.8464,179490.0
2015-12-03 10:40:00,36.46,36.77,36.46,36.77,163476.0,34.8273,35.1234,34.8273,35.1234,163476.0
2015-12-03 10:45:00,36.79,37.07,36.74,37.04,295000.0,35.1425,35.4099,35.0947,35.3813,295000.0
2015-12-03 10:50:00,37.04,37.1,36.99,37.01,122362.0,35.3813,35.4386,35.3335,35.3526,122362.0
2015-12-03 10:55:00,37.02,37.04,36.9,36.93,82902.0,35.3622,35.3813,35.2476,35.2762,82902.0
2015-12-03 11:00:00,36.92,36.95,36.82,36.91,124700.0,35.2667,35.2953,35.1711,35.2571,124700.0
2015-12-03 11:05:00,36.93,37.15,36.85,37.07,153950.0,35.2762,35.4864,35.1998,35.4099,153950.0
2015-12-03 11:10:00,37.06,37.32,37.06,37.27,229762.0,35.4004,35.6487,35.4004,35.601,229762.0
2015-12-03 11:15:00,37.3,37.34,37.18,37.25,97066.0,35.6296,35.6678,35.515,35.5819,97066.0
2015-12-03 11:20:00,37.26,37.26,37.07,37.08,62974.0,35.5914,35.5914,35.4099,35.4195,62974.0
2015-12-03 11:25:00,37.08,37.24,37.07,37.2,79168.0,35.4195,35.5723,35.4099,35.5341,79168.0
2015-12-03 11:30:00,37.22,37.22,37.0,37.06,105326.0,35.5532,35.5532,35.3431,35.4004,105326.0
2015-12-03 11:35:00,37.04,37.04,36.96,36.99,55558.0,35.3813,35.3813,35.3049,35.3335,55558.0
2015-12-03 11:40:00,37.01,37.03,36.86,36.87,47380.0,35.3526,35.3717,35.2093,35.2189,47380.0
2015-12-03 11:45:00,36.86,36.9,36.75,36.83,124540.0,35.2093,35.2476,35.1043,35.1807,124540.0
2015-12-03 11:50:00,36.81,36.9,36.81,36.86,58362.0,35.1616,35.2476,35.1616,35.2093,58362.0
2015-12-03 11:55:00,36.85,36.96,36.85,36.91,32162.0,35.1998,35.3049,35.1998,35.2571,32162.0
2015-12-03 12:00:00,36.91,36.94,36.76,36.78,70168.0,35.2571,35.2858,35.1138,35.1329,70168.0
2015-12-03 12:05:00,36.76,36.81,36.63,36.66,78624.0,35.1138,35.1616,34.9896,35.0183,78624.0
2015-12-03 12:10:00,36.64,36.68,36.56,36.6,92602.0,34.9992,35.0374,34.9228,34.961,92602.0
2015-12-03 12:15:00,36.59,36.63,36.5,36.51,98444.0,34.9514,34.9896,34.8655,34.875,98444.0
2015-12-03 12:20:00,36.5,36.5,36.27,36.29,188938.0,34.8655,34.8655,34.6458,34.6649,188938.0
2015-12-03 12:25:00,36.3,36.33,36.05,36.13,265450.0,34.6744,34.7031,34.4356,34.512,265450.0
2015-12-03 12:30:00,36.13,36.21,36.1,36.17,59920.0,34.512,34.5885,34.4834,34.5502,59920.0
2015-12-03 12:35:00,36.17,36.35,36.15,36.29,97478.0,34.5502,34.7222,34.5311,34.6649,97478.0
2015-12-03 12:40:00,36.29,36.37,36.27,36.35,97792.0,34.6649,34.7413,34.6458,34.7222,97792.0
2015-12-03 12:45:00,36.35,36.45,36.34,36.35,68108.0,34.7222,34.8177,34.7126,34.7222,68108.0
2015-12-03 12:50:00,36.35,36.4,36.24,36.37,59324.0,34.7222,34.7699,34.6171,34.7413,59324.0
2015-12-03 12:55:00,36.37,36.38,36.17,36.17,55320.0,34.7413,34.7508,34.5502,34.5502,55320.0
2015-12-03 13:00:00,36.18,36.18,36.08,36.14,82042.0,34.5598,34.5598,34.4643,34.5216,82042.0
2015-12-03 13:05:00,36.16,36.26,36.13,36.18,53774.0,34.5407,34.6362,34.512,34.5598,53774.0
2015-12-03 13:10:00,36.17,36.24,36.17,36.18,59602.0,34.5502,34.6171,34.5502,34.5598,59602.0
2015-12-03 13:15:00,36.19,36.4,36.14,36.37,158716.0,34.5693,34.7699,34.5216,34.7413,158716.0
2015-12-03 13:20:00,36.37,36.48,36.26,36.44,80250.0,34.7413,34.8464,34.6362,34.8082,80250.0
2015-12-03 13:25:00,36.44,36.52,36.4,36.44,78164.0,34.8082,34.8846,34.7699,34.8082,78164.0
2015-12-03 13:30:00,36.46,36.46,36.3,36.33,69236.0,34.8273,34.8273,34.6744,34.7031,69236.0
2015-12-03 13:35:00,36.3,36.32,36.19,36.22,67538.0,34.6744,34.6935,34.5693,34.598,67538.0
2015-12-03 13:40:00,36.2,36.22,36.15,36.22,39912.0,34.5789,34.598,34.5311,34.598,39912.0
2015-12-03 13:45:00,36.15,36.15,35.81,35.81,264132.0,34.5311,34.5311,34.2064,34.2064,264132.0
2015-12-03 13:50:00,35.82,35.87,35.77,35.82,149526.0,34.2159,34.2637,34.1682,34.2159,149526.0
2015-12-03 13:55:00,35.82,35.82,35.47,35.48,262158.0,34.2159,34.2159,33.8816,33.8911,262158.0
2015-12-03 14:00:00,35.49,35.5,35.22,35.22,374298.0,33.9007,33.9102,33.6428,33.6428,374298.0
2015-12-03 14:05:00,35.22,35.33,35.1,35.31,258762.0,33.6428,33.7479,33.5282,33.7288,258762.0
2015-12-03 14:10:00,35.33,35.49,35.29,35.42,198314.0,33.7479,33.9007,33.7097,33.8338,198314.0
2015-12-03 14:15:00,35.4,35.4,35.27,35.3,64110.0,33.8147,33.8147,33.6905,33.7192,64110.0
2015-12-03 14:20:00,35.29,35.33,35.0,35.02,221624.0,33.7097,33.7479,33.4326,33.4517,221624.0
2015-12-03 14:25:00,35.03,35.08,34.9,34.97,271006.0,33.4613,33.5091,33.3371,33.404,271006.0
2015-12-03 14:30:00,34.98,34.99,34.82,34.87,246592.0,33.4135,33.4231,33.2607,33.3085,246592.0
2015-12-03 14:35:00,34.88,35.01,34.83,34.92,151684.0,33.318,33.4422,33.2703,33.3562,151684.0
2015-12-03 14:40:00,34.93,34.97,34.75,34.93,202932.0,33.3658,33.404,33.1938,33.3658,202932.0
2015-12-03 14:45:00,34.94,35.03,34.86,35.0,136964.0,33.3753,33.4613,33.2989,33.4326,136964.0
2015-12-03 14:50:00,35.03,35.23,35.0,35.23,184538.0,33.4613,33.6523,33.4326,33.6523,184538.0
2015-12-03 14:55:00,35.24,35.37,35.22,35.35,233926.0,33.6619,33.7861,33.6428,33.767,233926.0
2015-12-03 15:00:00,35.37,35.46,35.3,35.41,150256.0,33.7861,33.872,33.7192,33.8243,150256.0
2015-12-03 15:05:00,35.4,35.42,35.22,35.22,170024.0,33.8147,33.8338,33.6428,33.6428,170024.0
2015-12-03 15:10:00,35.24,35.31,35.22,35.27,97034.0,33.6619,33.7288,33.6428,33.6905,97034.0
2015-12-03 15:15:00,35.28,35.28,35.08,35.08,108718.0,33.7001,33.7001,33.5091,33.5091,108718.0
2015-12-03 15:20:00,35.09,35.28,35.05,35.27,64182.0,33.5186,33.7001,33.4804,33.6905,64182.0
2015-12-03 15:25:00,35.27,35.31,35.11,35.13,108556.0,33.6905,33.7288,33.5377,33.5568,108556.0
2015-12-03 15:30:00,35.12,35.12,34.9,34.98,314464.0,33.5473,33.5473,33.3371,33.4135,314464.0
2015-12-03 15:35:00,34.98,35.23,34.92,35.22,131384.0,33.4135,33.6523,33.3562,33.6428,131384.0
2015-12-03 15:40:00,35.23,35.23,35.02,35.07,82652.0,33.6523,33.6523,33.4517,33.4995,82652.0
2015-12-03 15:45:00,35.06,35.15,34.98,35.13,128412.0,33.49,33.5759,33.4135,33.5568,128412.0
2015-12-03 15:50:00,35.12,35.24,35.01,35.22,266366.0,33.5473,33.6619,33.4422,33.6428,266366.0
2015-12-03 15:55:00,35.22,35.22,35.08,35.19,370036.0,33.6428,33.6428,33.5091,33.6141,370036.0
2015-12-04 09:30:00,35.15,35.46,35.08,35.25,368046.0,33.5759,33.872,33.5091,33.6714,368046.0
2015-12-04 09:35:00,35.24,35.27,34.94,35.25,306148.0,33.6619,33.6905,33.3753,33.6714,306148.0
2015-12-04 09:40:00,35.25,35.59,35.23,35.58,500408.0,33.6714,33.9962,33.6523,33.9867,500408.0
2015-12-04 09:45:00,35.56,35.91,35.5,35.74,508134.0,33.9676,34.3019,33.9102,34.1395,508134.0
2015-12-04 09:50:00,35.73,35.98,35.71,35.82,198130.0,34.1299,34.3688,34.1108,34.2159,198130.0
2015-12-04 09:55:00,35.8,35.85,35.52,35.54,140070.0,34.1968,34.2446,33.9294,33.9485,140070.0
2015-12-04 10:00:00,35.55,35.66,35.38,35.52,306874.0,33.958,34.0631,33.7956,33.9294,306874.0
2015-12-04 10:05:00,35.5,35.51,35.27,35.29,211056.0,33.9102,33.9198,33.6905,33.7097,211056.0
2015-12-04 10:10:00,35.3,35.69,35.3,35.69,236800.0,33.7192,34.0917,33.7192,34.0917,236800.0
2015-12-04 10:15:00,35.7,35.7,35.54,35.59,155236.0,34.1013,34.1013,33.9485,33.9962,155236.0
2015-12-04 10:20:00,35.6,35.69,35.52,35.66,139604.0,34.0058,34.0917,33.9294,34.0631,139604.0
2015-12-04 10:25:00,35.67,35.78,35.63,35.66,237112.0,34.0726,34.1777,34.0344,34.0631,237112.0
2015-12-04 10:30:00,35.69,35.69,35.55,35.67,97002.0,34.0917,34.0917,33.958,34.0726,97002.0
2015-12-04 10:35:00,35.67,36.22,35.67,36.16,331184.0,34.0726,34.598,34.0726,34.5407,331184.0
2015-12-04 10:40:00,36.18,36.18,35.94,35.99,204806.0,34.5598,34.5598,34.3305,34.3783,204806.0
2015-12-04 10:45:00,35.99,36.06,35.91,35.99,67854.0,34.3783,34.4452,34.3019,34.3783,67854.0
2015-12-04 10:50:00,35.99,36.05,35.92,35.94,115610.0,34.3783,34.4356,34.3114,34.3305,115610.0
2015-12-04 10:55:00,35.96,36.08,35.95,36.02,153696.0,34.3496,34.4643,34.3401,34.407,153696.0
2015-12-04 11:00:00,36.08,36.11,35.91,35.94,137806.0,34.4643,34.4929,34.3019,34.3305,137806.0
2015-12-04 11:05:00,35.96,36.1,35.88,35.96,133174.0,34.3496,34.4834,34.2732,34.3496,133174.0
2015-12-04 11:10:00,35.96,36.06,35.84,35.9,148060.0,34.3496,34.4452,34.235,34.2923,148060.0
2015-12-04 11:15:00,35.9,35.95,35.83,35.88,60684.0,34.2923,34.3401,34.2255,34.2732,60684.0
2015-12-04 11:20:00,35.85,35.93,35.8,35.93,82470.0,34.2446,34.321,34.1968,34.321,82470.0
2015-12-04 11:25:00,35.92,35.99,35.73,35.76,123482.0,34.3114,34.3783,34.1299,34.1586,123482.0
2015-12-04 11:30:00,35.74,35.79,35.69,35.78,88472.0,34.1395,34.1873,34.0917,34.1777,88472.0
2015-12-04 11:35:00,35.79,35.82,35.67,35.71,52968.0,34.1873,34.2159,34.0726,34.1108,52968.0
2015-12-04 11:40:00,35.68,35.68,35.46,35.54,162452.0,34.0822,34.0822,33.872,33.9485,162452.0
2015-12-04 11:45:00,35.55,35.57,35.42,35.46,153364.0,33.958,33.9771,33.8338,33.872,153364.0
2015-12-04 11:50:00,35.46,35.48,35.37,35.37,89990.0,33.872,33.8911,33.7861,33.7861,89990.0
2015-12-04 11:55:00,35.35,35.47,35.34,35.43,81778.0,33.767,33.8816,33.7574,33.8434,81778.0
2015-12-04 12:00:00,35.44,35.44,35.33,35.35,85028.0,33.8529,33.8529,33.7479,33.767,85028.0
2015-12-04 12:05:00,35.35,35.49,35.35,35.42,92926.0,33.767,33.9007,33.767,33.8338,92926.0
2015-12-04 12:10:00,35.4,35.6,35.4,35.58,83692.0,33.8147,34.0058,33.8147,33.9867,83692.0
2015-12-04 12:15:00,35.54,35.55,35.37,35.4,70044.0,33.9485,33.958,33.7861,33.8147,70044.0
2015-12-04 12:20:00,35.42,35.59,35.42,35.59,65744.0,33.8338,33.9962,33.8338,33.9962,65744.0
2015-12-04 12:25:00,35.59,35.67,35.48,35.55,72356.0,33.9962,34.0726,33.8911,33.958,72356.0
2015-12-04 12:30:00,35.57,35.75,35.53,35.72,111414.0,33.9771,34.1491,33.9389,34.1204,111414.0
2015-12-04 12:35:00,35.74,35.85,35.74,35.85,209346.0,34.1395,34.2446,34.1395,34.2446,209346.0
2015-12-04 12:40:00,35.87,35.99,35.83,35.9,164934.0,34.2637,34.3783,34.2255,34.2923,164934.0
2015-12-04 12:45:00,35.9,35.95,35.88,35.93,123352.0,34.2923,34.3401,34.2732,34.321,123352.0
2015-12-04 12:50:00,35.95,36.02,35.89,35.91,228806.0,34.3401,34.407,34.2828,34.3019,228806.0
2015-12-04 12:55:00,35.9,36.05,35.89,35.99,153114.0,34.2923,34.4356,34.2828,34.3783,153114.0
2015-12-04 13:00:00,36.02,36.12,36.02,36.1,147140.0,34.407,34.5025,34.407,34.4834,147140.0
2015-12-04 13:05:00,36.13,36.2,36.06,36.19,167036.0,34.512,34.5789,34.4452,34.5693,167036.0
2015-12-04 13:10:00,36.18,36.31,36.13,36.26,145084.0,34.5598,34.684,34.512,34.6362,145084.0
2015-12-04 13:15:00,36.26,36.27,36.15,36.22,76388.0,34.6362,34.6458,34.5311,34.598,76388.0
2015-12-04 13:20:00,36.19,36.3,36.11,36.12,45520.0,34.5693,34.6744,34.4929,34.5025,45520.0
2015-12-04 13:25:00,36.13,36.17,36.11,36.15,72770.0,34.512,34.5502,34.4929,34.5311,72770.0
2015-12-04 13:30:00,36.18,36.18,36.04,36.05,54890.0,34.5598,34.5598,34.4261,34.4356,54890.0
2015-12-04 13:35:00,36.04,36.09,36.02,36.08,86442.0,34.4261,34.4738,34.407,34.4643,86442.0
2015-12-04 13:40:00,36.06,36.06,35.95,35.99,51174.0,34.4452,34.4452,34.3401,34.3783,51174.0
2015-12-04 13:45:00,36.01,36.01,35.89,35.97,53598.0,34.3974,34.3974,34.2828,34.3592,53598.0
2015-12-04 13:50:00,35.96,36.1,35.95,36.1,55354.0,34.3496,34.4834,34.3401,34.4834,55354.0
2015-12-04 13:55:00,36.1,36.15,36.08,36.09,66888.0,34.4834,34.5311,34.4643,34.4738,66888.0
2015-12-04 14:00:00,36.09,36.13,36.02,36.1,56080.0,34.4738,34.512,34.407,34.4834,56080.0
2015-12-04 14:05:00,36.08,36.13,36.07,36.08,21900.0,34.4643,34.512,34.4547,34.4643,21900.0
2015-12-04 14:10:00,36.08,36.1,36.07,36.09,61286.0,34.4643,34.4834,34.4547,34.4738,61286.0
2015-12-04 14:15:00,36.08,36.09,35.95,35.96,92606.0,34.4643,34.4738,34.3401,34.3496,92606.0
2015-12-04 14:20:00,35.95,35.98,35.9,35.93,82048.0,34.3401,34.3688,34.2923,34.321,82048.0
2015-12-04 14:25:00,35.91,36.1,35.91,36.09,45692.0,34.3019,34.4834,34.3019,34.4738,45692.0
2015-12-04 14:30:00,36.1,36.1,35.99,36.02,64720.0,34.4834,34.4834,34.3783,34.407,64720.0
2015-12-04 14:35:00,36.02,36.08,35.99,36.02,45748.0,34.407,34.4643,34.3783,34.407,45748.0
2015-12-04 14:40:00,36.01,36.1,35.98,36.09,69046.0,34.3974,34.4834,34.3688,34.4738,69046.0
2015-12-04 14:45:00,36.1,36.14,36.05,36.13,106492.0,34.4834,34.5216,34.4356,34.512,106492.0
2015-12-04 14:50:00,36.12,36.25,36.12,36.24,121468.0,34.5025,34.6267,34.5025,34.6171,121468.0
2015-12-04 14:55:00,36.24,36.25,36.19,36.19,108446.0,34.6171,34.6267,34.5693,34.5693,108446.0
2015-12-04 15:00:00,36.2,36.23,36.11,36.15,69936.0,34.5789,34.6076,34.4929,34.5311,69936.0
2015-12-04 15:05:00,36.15,36.33,36.13,36.33,122004.0,34.5311,34.7031,34.512,34.7031,122004.0
2015-12-04 15:10:00,36.33,36.35,36.27,36.29,119686.0,34.7031,34.7222,34.6458,34.6649,119686.0
2015-12-04 15:15:00,36.28,36.34,36.23,36.27,60400.0,34.6553,34.7126,34.6076,34.6458,60400.0
2015-12-04 15:20:00,36.27,36.28,36.13,36.14,95910.0,34.6458,34.6553,34.512,34.5216,95910.0
2015-12-04 15:25:00,36.13,36.27,36.12,36.24,56320.0,34.512,34.6458,34.5025,34.6171,56320.0
2015-12-04 15:30:00,36.27,36.27,36.13,36.2,53266.0,34.6458,34.6458,34.512,34.5789,53266.0
2015-12-04 15:35:00,36.2,36.22,36.07,36.15,97734.0,34.5789,34.598,34.4547,34.5311,97734.0
2015-12-04 15:40:00,36.13,36.26,36.13,36.21,161772.0,34.512,34.6362,34.512,34.5885,161772.0
2015-12-04 15:45:00,36.22,36.25,36.18,36.21,78976.0,34.598,34.6267,34.5598,34.5885,78976.0
2015-12-04 15:50:00,36.23,36.3,36.19,36.24,177770.0,34.6076,34.6744,34.5693,34.6171,177770.0
2015-12-04 15:55:00,36.24,36.32,36.23,36.24,282908.0,34.6171,34.6935,34.6076,34.6171,282908.0
2015-12-07 09:30:00,36.1,36.1,35.8,35.84,227334.0,34.4834,34.4834,34.1968,34.235,227334.0
2015-12-07 09:35:00,35.82,35.83,35.47,35.62,326454.0,34.2159,34.2255,33.8816,34.0249,326454.0
2015-12-07 09:40:00,35.62,35.69,35.43,35.55,232370.0,34.0249,34.0917,33.8434,33.958,232370.0
2015-12-07 09:45:00,35.52,35.68,35.4,35.45,154296.0,33.9294,34.0822,33.8147,33.8625,154296.0
2015-12-07 09:50:00,35.43,35.43,35.16,35.17,399502.0,33.8434,33.8434,33.5855,33.595,399502.0
2015-12-07 09:55:00,35.16,35.23,35.09,35.14,237146.0,33.5855,33.6523,33.5186,33.5664,237146.0
2015-12-07 10:00:00,35.1,35.1,34.87,35.02,380864.0,33.5282,33.5282,33.3085,33.4517,380864.0
2015-12-07 10:05:00,35.0,35.09,34.87,34.99,183064.0,33.4326,33.5186,33.3085,33.4231,183064.0
2015-12-07 10:10:00,34.99,35.14,34.95,35.03,148534.0,33.4231,33.5664,33.3849,33.4613,148534.0
2015-12-07 10:15:00,35.02,35.24,35.02,35.24,167594.0,33.4517,33.6619,33.4517,33.6619,167594.0
2015-12-07 10:20:00,35.23,35.23,35.01,35.19,140200.0,33.6523,33.6523,33.4422,33.6141,140200.0
2015-12-07 10:25:00,35.18,35.22,34.96,35.13,225452.0,33.6046,33.6428,33.3944,33.5568,225452.0
2015-12-07 10:30:00,35.16,35.18,34.99,35.02,183502.0,33.5855,33.6046,33.4231,33.4517,183502.0
2015-12-07 10:35:00,35.03,35.17,34.98,35.15,152484.0,33.4613,33.595,33.4135,33.5759,152484.0
2015-12-07 10:40:00,35.13,35.13,34.9,34.9,216488.0,33.5568,33.5568,33.3371,33.3371,216488.0
2015-12-07 10:45:00,34.96,34.97,34.77,34.85,253490.0,33.3944,33.404,33.2129,33.2894,253490.0
2015-12-07 10:50:00,34.85,34.88,34.77,34.87,202732.0,33.2894,33.318,33.2129,33.3085,202732.0
2015-12-07 10:55:00,34.84,34.84,34.67,34.84,218864.0,33.2798,33.2798,33.1174,33.2798,218864.0
2015-12-07 11:00:00,34.82,34.95,34.73,34.84,117108.0,33.2607,33.3849,33.1747,33.2798,117108.0
2015-12-07 11:05:00,34.84,34.98,34.81,34.9,109614.0,33.2798,33.4135,33.2511,33.3371,109614.0
2015-12-07 11:10:00,34.88,34.94,34.74,34.79,91080.0,33.318,33.3753,33.1843,33.232,91080.0
2015-12-07 11:15:00,34.77,34.82,34.67,34.8,113720.0,33.2129,33.2607,33.1174,33.2416,113720.0
2015-12-07 11:20:00,34.82,34.87,34.69,34.77,134008.0,33.2607,33.3085,33.1365,33.2129,134008.0
2015-12-07 11:25:00,34.76,34.79,34.6,34.63,255386.0,33.2034,33.232,33.0505,33.0792,255386.0
2015-12-07 11:30:00,34.6,34.85,34.6,34.85,143310.0,33.0505,33.2894,33.0505,33.2894,143310.0
2015-12-07 11:35:00,34.86,34.94,34.8,34.93,193946.0,33.2989,33.3753,33.2416,33.3658,193946.0
2015-12-07 11:40:00,34.94,35.03,34.93,34.97,141318.0,33.3753,33.4613,33.3658,33.404,141318.0
2015-12-07 11:45:00,34.98,34.98,34.85,34.94,68856.0,33.4135,33.4135,33.2894,33.3753,68856.0
2015-12-07 11:50:00,34.93,35.12,34.92,35.1,164934.0,33.3658,33.5473,33.3562,33.5282,164934.0
2015-12-07 11:55:00,35.09,35.27,35.04,35.2,190900.0,33.5186,33.6905,33.4708,33.6237,190900.0
2015-12-07 12:00:00,35.18,35.19,35.07,35.1,117446.0,33.6046,33.6141,33.4995,33.5282,117446.0
2015-12-07 12:05:00,35.1,35.1,34.92,34.92,58462.0,33.5282,33.5282,33.3562,33.3562,58462.0
2015-12-07 12:10:00,34.92,35.01,34.87,34.95,71292.0,33.3562,33.4422,33.3085,33.3849,71292.0
2015-12-07 12:15:00,34.96,35.04,34.94,34.94,60682.0,33.3944,33.4708,33.3753,33.3753,60682.0
2015-12-07 12:20:00,34.97,34.98,34.76,34.85,101382.0,33.404,33.4135,33.2034,33.2894,101382.0
2015-12-07 12:25:00,34.85,34.91,34.79,34.88,59368.0,33.2894,33.3467,33.232,33.318,59368.0
2015-12-07 12:30:00,34.86,34.86,34.73,34.73,78818.0,33.2989,33.2989,33.1747,33.1747,78818.0
2015-12-07 12:35:00,34.73,34.75,34.69,34.74,136084.0,33.1747,33.1938,33.1365,33.1843,136084.0
2015-12-07 12:40:00,34.73,34.74,34.42,34.44,539510.0,33.1747,33.1843,32.8786,32.8977,539510.0
2015-12-07 12:45:00,34.43,34.5,34.41,34.44,166550.0,32.8882,32.955,32.8691,32.8977,166550.0
2015-12-07 12:50:00,34.44,34.48,34.24,34.27,247404.0,32.8977,32.9359,32.7067,32.7353,247404.0
2015-12-07 12:55:00,34.3,34.39,34.21,34.38,129110.0,32.764,32.85,32.678,32.8404,129110.0
2015-12-07 13:00:00,34.4,34.4,34.27,34.27,147400.0,32.8595,32.8595,32.7353,32.7353,147400.0
2015-12-07 13:05:00,34.28,34.72,34.25,34.65,208580.0,32.7449,33.1652,32.7162,33.0983,208580.0
2015-12-07 13:10:00,34.68,34.73,34.38,34.42,167984.0,33.127,33.1747,32.8404,32.8786,167984.0
2015-12-07 13:15:00,34.41,34.57,34.41,34.56,83160.0,32.8691,33.0219,32.8691,33.0123,83160.0
2015-12-07 13:20:00,34.54,34.54,34.45,34.48,28508.0,32.9932,32.9932,32.9073,32.9359,28508.0
2015-12-07 13:25:00,34.46,34.66,34.43,34.61,117568.0,32.9168,33.1079,32.8882,33.0601,117568.0
2015-12-07 13:30:00,34.6,34.63,34.41,34.44,65904.0,33.0505,33.0792,32.8691,32.8977,65904.0
2015-12-07 13:35:00,34.43,34.52,34.42,34.47,48212.0,32.8882,32.9741,32.8786,32.9264,48212.0
2015-12-07 13:40:00,34.47,34.47,34.26,34.32,145310.0,32.9264,32.9264,32.7258,32.7831,145310.0
2015-12-07 13:45:00,34.27,34.34,34.22,34.26,105740.0,32.7353,32.8022,32.6876,32.7258,105740.0
2015-12-07 13:50:00,34.27,34.35,34.24,34.26,37826.0,32.7353,32.8117,32.7067,32.7258,37826.0
2015-12-07 13:55:00,34.27,34.4,34.14,34.4,160414.0,32.7353,32.8595,32.6111,32.8595,160414.0
2015-12-07 14:00:00,34.37,34.49,34.31,34.47,126688.0,32.8308,32.9455,32.7735,32.9264,126688.0
2015-12-07 14:05:00,34.46,34.59,34.46,34.52,133248.0,32.9168,33.041,32.9168,32.9741,133248.0
2015-12-07 14:10:00,34.51,34.52,34.37,34.41,60564.0,32.9646,32.9741,32.8308,32.8691,60564.0
2015-12-07 14:15:00,34.4,34.44,34.3,34.35,60954.0,32.8595,32.8977,32.764,32.8117,60954.0
2015-12-07 14:20:00,34.35,34.42,34.34,34.37,28096.0,32.8117,32.8786,32.8022,32.8308,28096.0
2015-12-07 14:25:00,34.35,34.46,34.34,34.43,31320.0,32.8117,32.9168,32.8022,32.8882,31320.0
2015-12-07 14:30:00,34.46,34.55,34.25,34.27,129922.0,32.9168,33.0028,32.7162,32.7353,129922.0
2015-12-07 14:35:00,34.27,34.4,34.27,34.4,54164.0,32.7353,32.8595,32.7353,32.8595,54164.0
2015-12-07 14:40:00,34.4,34.4,34.22,34.24,130032.0,32.8595,32.8595,32.6876,32.7067,130032.0
2015-12-07 14:45:00,34.22,34.28,34.19,34.28,96508.0,32.6876,32.7449,32.6589,32.7449,96508.0
2015-12-07 14:50:00,34.26,34.38,34.26,34.37,59538.0,32.7258,32.8404,32.7258,32.8308,59538.0
2015-12-07 14:55:00,34.38,34.38,34.25,34.26,44488.0,32.8404,32.8404,32.7162,32.7258,44488.0
2015-12-07 15:00:00,34.24,34.27,34.2,34.23,61464.0,32.7067,32.7353,32.6685,32.6971,61464.0
2015-12-07 15:05:00,34.24,34.33,34.17,34.27,92232.0,32.7067,32.7926,32.6398,32.7353,92232.0
2015-12-07 15:10:00,34.27,34.3,34.24,34.26,67438.0,32.7353,32.764,32.7067,32.7258,67438.0
2015-12-07 15:15:00,34.24,34.35,34.2,34.34,136042.0,32.7067,32.8117,32.6685,32.8022,136042.0
2015-12-07 15:20:00,34.34,34.42,34.29,34.38,69998.0,32.8022,32.8786,32.7544,32.8404,69998.0
2015-12-07 15:25:00,34.39,34.42,34.29,34.35,64276.0,32.85,32.8786,32.7544,32.8117,64276.0
2015-12-07 15:30:00,34.34,34.38,34.29,34.31,67666.0,32.8022,32.8404,32.7544,32.7735,67666.0
2015-12-07 15:35:00,34.33,34.35,34.2,34.24,143364.0,32.7926,32.8117,32.6685,32.7067,143364.0
2015-12-07 15:40:00,34.23,34.38,34.23,34.34,164700.0,32.6971,32.8404,32.6971,32.8022,164700.0
2015-12-07 15:45:00,34.37,34.57,34.37,34.54,203246.0,32.8308,33.0219,32.8308,32.9932,203246.0
2015-12-07 15:50:00,34.53,34.6,34.45,34.58,217016.0,32.9837,33.0505,32.9073,33.0314,217016.0
2015-12-07 15:55:00,34.58,34.6,34.41,34.56,421470.0,33.0314,33.0505,32.8691,33.0123,421470.0
2015-12-08 09:30:00,33.65,33.96,33.42,33.42,517696.0,32.1431,32.4392,31.9234,31.9234,517696.0
2015-12-08 09:35:00,33.41,33.52,33.36,33.48,293346.0,31.9138,32.0189,31.8661,31.9807,293346.0
2015-12-08 09:40:00,33.49,33.91,33.39,33.91,289696.0,31.9903,32.3914,31.8947,32.3914,289696.0
2015-12-08 09:45:00,33.9,34.06,33.83,34.02,328716.0,32.3819,32.5347,32.315,32.4965,328716.0
2015-12-08 09:50:00,34.02,34.02,33.77,33.87,155840.0,32.4965,32.4965,32.2577,32.3532,155840.0
2015-12-08 09:55:00,33.85,33.88,33.6,33.63,214928.0,32.3341,32.3628,32.0953,32.124,214928.0
2015-12-08 10:00:00,33.6,33.95,33.6,33.9,189738.0,32.0953,32.4297,32.0953,32.3819,189738.0
2015-12-08 10:05:00,33.86,33.93,33.79,33.8,121306.0,32.3437,32.4106,32.2768,32.2864,121306.0
2015-12-08 10:10:00,33.81,33.89,33.63,33.73,156002.0,32.2959,32.3723,32.124,32.2195,156002.0
2015-12-08 10:15:00,33.74,33.76,33.38,33.43,378038.0,32.2291,32.2482,31.8852,31.9329,378038.0
2015-12-08 10:20:00,33.41,33.46,33.22,33.4,362076.0,31.9138,31.9616,31.7323,31.9043,362076.0
2015-12-08 10:25:00,33.39,33.43,33.28,33.34,93574.0,31.8947,31.9329,31.7897,31.847,93574.0
2015-12-08 10:30:00,33.35,33.85,33.27,33.8,339130.0,31.8565,32.3341,31.7801,32.2864,339130.0
2015-12-08 10:35:00,33.81,33.87,33.73,33.81,216920.0,32.2959,32.3532,32.2195,32.2959,216920.0
2015-12-08 10:40:00,33.82,34.0,33.82,33.93,171260.0,32.3055,32.4774,32.3055,32.4106,171260.0
2015-12-08 10:45:00,33.97,34.16,33.96,34.02,252790.0,32.4488,32.6303,32.4392,32.4965,252790.0
2015-12-08 10:50:00,34.03,34.15,33.96,34.06,136768.0,32.5061,32.6207,32.4392,32.5347,136768.0
2015-12-08 10:55:00,34.05,34.09,33.96,34.02,78794.0,32.5252,32.5634,32.4392,32.4965,78794.0
2015-12-08 11:00:00,34.05,34.41,34.05,34.38,231518.0,32.5252,32.8691,32.5252,32.8404,231518.0
2015-12-08 11:05:00,34.39,34.59,34.38,34.52,285594.0,32.85,33.041,32.8404,32.9741,285594.0
2015-12-08 11:10:00,34.52,34.53,34.34,34.49,123284.0,32.9741,32.9837,32.8022,32.9455,123284.0
2015-12-08 11:15:00,34.49,34.55,34.35,34.46,99746.0,32.9455,33.0028,32.8117,32.9168,99746.0
2015-12-08 11:20:00,34.47,34.56,34.24,34.29,208726.0,32.9264,33.0123,32.7067,32.7544,208726.0
2015-12-08 11:25:00,34.29,34.29,34.1,34.15,100312.0,32.7544,32.7544,32.5729,32.6207,100312.0
2015-12-08 11:30:00,34.16,34.16,34.01,34.05,158718.0,32.6303,32.6303,32.487,32.5252,158718.0
2015-12-08 11:35:00,34.02,34.03,33.91,33.95,112484.0,32.4965,32.5061,32.3914,32.4297,112484.0
2015-12-08 11:40:00,33.92,34.07,33.92,34.06,60074.0,32.401,32.5443,32.401,32.5347,60074.0
2015-12-08 11:45:00,34.05,34.09,34.01,34.02,45656.0,32.5252,32.5634,32.487,32.4965,45656.0
2015-12-08 11:50:00,34.04,34.09,33.93,34.06,63738.0,32.5156,32.5634,32.4106,32.5347,63738.0
2015-12-08 11:55:00,34.06,34.22,34.05,34.2,92964.0,32.5347,32.6876,32.5252,32.6685,92964.0
2015-12-08 12:00:00,34.2,34.21,33.98,33.98,35430.0,32.6685,32.678,32.4583,32.4583,35430.0
2015-12-08 12:05:00,33.96,34.09,33.94,34.08,50942.0,32.4392,32.5634,32.4201,32.5538,50942.0
2015-12-08 12:10:00,34.05,34.11,33.98,33.98,34052.0,32.5252,32.5825,32.4583,32.4583,34052.0
2015-12-08 12:15:00,33.97,34.02,33.85,33.85,60450.0,32.4488,32.4965,32.3341,32.3341,60450.0
2015-12-08 12:20:00,33.85,33.99,33.85,33.96,41524.0,32.3341,32.4679,32.3341,32.4392,41524.0
2015-12-08 12:25:00,33.97,34.03,33.97,33.99,41296.0,32.4488,32.5061,32.4488,32.4679,41296.0
2015-12-08 12:30:00,33.98,33.98,33.85,33.92,48478.0,32.4583,32.4583,32.3341,32.401,48478.0
2015-12-08 12:35:00,33.91,34.07,33.91,34.03,56008.0,32.3914,32.5443,32.3914,32.5061,56008.0
2015-12-08 12:40:00,34.01,34.05,33.99,34.03,21462.0,32.487,32.5252,32.4679,32.5061,21462.0
2015-12-08 12:45:00,34.03,34.05,33.88,33.92,38802.0,32.5061,32.5252,32.3628,32.401,38802.0
2015-12-08 12:50:00,33.93,34.08,33.89,34.07,45884.0,32.4106,32.5538,32.3723,32.5443,45884.0
2015-12-08 12:55:00,34.07,34.11,34.04,34.1,36470.0,32.5443,32.5825,32.5156,32.5729,36470.0
2015-12-08 13:00:00,34.1,34.16,34.02,34.09,77472.0,32.5729,32.6303,32.4965,32.5634,77472.0
2015-12-08 13:05:00,34.09,34.1,33.99,34.06,61202.0,32.5634,32.5729,32.4679,32.5347,61202.0
2015-12-08 13:10:00,34.07,34.13,34.01,34.04,36238.0,32.5443,32.6016,32.487,32.5156,36238.0
2015-12-08 13:15:00,34.02,34.06,33.81,33.82,56830.0,32.4965,32.5347,32.2959,32.3055,56830.0
2015-12-08 13:20:00,33.81,33.88,33.72,33.72,140282.0,32.2959,32.3628,32.21,32.21,140282.0
2015-12-08 13:25:00,33.73,33.97,33.73,33.94,78144.0,32.2195,32.4488,32.2195,32.4201,78144.0
2015-12-08 13:30:00,34.0,34.14,33.99,34.1,161844.0,32.4774,32.6111,32.4679,32.5729,161844.0
2015-12-08 13:35:00,34.09,34.19,34.09,34.1,71944.0,32.5634,32.6589,32.5634,32.5729,71944.0
2015-12-08 13:40:00,34.11,34.13,34.03,34.11,57976.0,32.5825,32.6016,32.5061,32.5825,57976.0
2015-12-08 13:45:00,34.09,34.14,34.02,34.06,78800.0,32.5634,32.6111,32.4965,32.5347,78800.0
2015-12-08 13:50:00,34.06,34.17,34.02,34.16,54060.0,32.5347,32.6398,32.4965,32.6303,54060.0
2015-12-08 13:55:00,34.16,34.16,34.08,34.12,18506.0,32.6303,32.6303,32.5538,32.592,18506.0
2015-12-08 14:00:00,34.13,34.37,34.1,34.35,145520.0,32.6016,32.8308,32.5729,32.8117,145520.0
2015-12-08 14:05:00,34.35,34.51,34.35,34.5,203200.0,32.8117,32.9646,32.8117,32.955,203200.0
2015-12-08 14:10:00,34.47,34.51,34.36,34.37,202728.0,32.9264,32.9646,32.8213,32.8308,202728.0
2015-12-08 14:15:00,34.37,34.4,34.32,34.35,84968.0,32.8308,32.8595,32.7831,32.8117,84968.0
2015-12-08 14:20:00,34.33,34.34,34.19,34.2,79700.0,32.7926,32.8022,32.6589,32.6685,79700.0
2015-12-08 14:25:00,34.2,34.26,34.18,34.24,42558.0,32.6685,32.7258,32.6494,32.7067,42558.0
2015-12-08 14:30:00,34.23,34.3,34.1,34.1,86154.0,32.6971,32.764,32.5729,32.5729,86154.0
2015-12-08 14:35:00,34.09,34.22,34.08,34.19,102300.0,32.5634,32.6876,32.5538,32.6589,102300.0
2015-12-08 14:40:00,34.19,34.19,34.09,34.15,28594.0,32.6589,32.6589,32.5634,32.6207,28594.0
2015-12-08 14:45:00,34.14,34.26,34.13,34.15,64338.0,32.6111,32.7258,32.6016,32.6207,64338.0
2015-12-08 14:50:00,34.15,34.29,34.15,34.26,22840.0,32.6207,32.7544,32.6207,32.7258,22840.0
2015-12-08 14:55:00,34.27,34.27,34.09,34.14,45812.0,32.7353,32.7353,32.5634,32.6111,45812.0
2015-12-08 15:00:00,34.1,34.11,33.96,34.06,113694.0,32.5729,32.5825,32.4392,32.5347,113694.0
2015-12-08 15:05:00,34.07,34.18,34.04,34.18,55046.0,32.5443,32.6494,32.5156,32.6494,55046.0
2015-12-08 15:10:00,34.19,34.19,34.05,34.06,61648.0,32.6589,32.6589,32.5252,32.5347,61648.0
2015-12-08 15:15:00,34.05,34.1,34.02,34.04,30182.0,32.5252,32.5729,32.4965,32.5156,30182.0
2015-12-08 15:20:00,34.02,34.16,33.97,34.14,75838.0,32.4965,32.6303,32.4488,32.6111,75838.0
2015-12-08 15:25:00,34.15,34.15,34.0,34.02,66996.0,32.6207,32.6207,32.4774,32.4965,66996.0
2015-12-08 15:30:00,34.02,34.2,33.93,34.16,147698.0,32.4965,32.6685,32.4106,32.6303,147698.0
2015-12-08 15:35:00,34.15,34.18,34.1,34.16,61748.0,32.6207,32.6494,32.5729,32.6303,61748.0
2015-12-08 15:40:00,34.17,34.17,34.03,34.14,49338.0,32.6398,32.6398,32.5061,32.6111,49338.0
2015-12-08 15:45:00,34.13,34.18,34.02,34.17,83806.0,32.6016,32.6494,32.4965,32.6398,83806.0
2015-12-08 15:50:00,34.16,34.22,34.1,34.13,220028.0,32.6303,32.6876,32.5729,32.6016,220028.0
2015-12-08 15:55:00,34.14,34.15,34.04,34.07,153876.0,32.6111,32.6207,32.5156,32.5443,153876.0
2015-12-09 09:30:00,33.71,34.03,33.7,33.78,265732.0,32.2004,32.5061,32.1909,32.2673,265732.0
2015-12-09 09:35:00,33.78,34.12,33.74,34.05,210436.0,32.2673,32.592,32.2291,32.5252,210436.0
2015-12-09 09:40:00,34.11,34.22,34.05,34.07,256786.0,32.5825,32.6876,32.5252,32.5443,256786.0
2015-12-09 09:45:00,34.08,34.35,34.05,34.34,218710.0,32.5538,32.8117,32.5252,32.8022,218710.0
2015-12-09 09:50:00,34.32,34.38,34.18,34.2,182396.0,32.7831,32.8404,32.6494,32.6685,182396.0
2015-12-09 09:55:00,34.18,34.34,34.12,34.28,86828.0,32.6494,32.8022,32.592,32.7449,86828.0
2015-12-09 10:00:00,34.26,34.39,34.16,34.22,213948.0,32.7258,32.85,32.6303,32.6876,213948.0
2015-12-09 10:05:00,34.25,34.4,34.21,34.35,129044.0,32.7162,32.8595,32.678,32.8117,129044.0
2015-12-09 10:10:00,34.37,34.57,34.37,34.42,262854.0,32.8308,33.0219,32.8308,32.8786,262854.0
2015-12-09 10:15:00,34.44,34.53,34.27,34.33,147782.0,32.8977,32.9837,32.7353,32.7926,147782.0
2015-12-09 10:20:00,34.35,34.44,34.32,34.32,60820.0,32.8117,32.8977,32.7831,32.7831,60820.0
2015-12-09 10:25:00,34.31,34.38,34.26,34.26,98454.0,32.7735,32.8404,32.7258,32.7258,98454.0
2015-12-09 10:30:00,34.29,34.72,34.29,34.65,331586.0,32.7544,33.1652,32.7544,33.0983,331586.0
2015-12-09 10:35:00,34.66,34.72,34.56,34.56,134716.0,33.1079,33.1652,33.0123,33.0123,134716.0
2015-12-09 10:40:00,34.59,34.6,34.5,34.57,129894.0,33.041,33.0505,32.955,33.0219,129894.0
2015-12-09 10:45:00,34.57,34.63,34.38,34.38,138000.0,33.0219,33.0792,32.8404,32.8404,138000.0
2015-12-09 10:50:00,34.38,34.49,34.28,34.28,142608.0,32.8404,32.9455,32.7449,32.7449,142608.0
2015-12-09 10:55:00,34.3,34.35,34.29,34.34,92430.0,32.764,32.8117,32.7544,32.8022,92430.0
2015-12-09 11:00:00,34.34,34.35,34.17,34.29,204004.0,32.8022,32.8117,32.6398,32.7544,204004.0
2015-12-09 11:05:00,34.29,34.34,34.19,34.19,116350.0,32.7544,32.8022,32.6589,32.6589,116350.0
2015-12-09 11:10:00,34.24,34.3,34.17,34.26,61182.0,32.7067,32.764,32.6398,32.7258,61182.0
2015-12-09 11:15:00,34.27,34.27,34.05,34.07,191118.0,32.7353,32.7353,32.5252,32.5443,191118.0
2015-12-09 11:20:00,34.08,34.11,33.99,33.99,103920.0,32.5538,32.5825,32.4679,32.4679,103920.0
2015-12-09 11:25:00,33.99,34.04,33.92,33.96,169976.0,32.4679,32.5156,32.401,32.4392,169976.0
2015-12-09 11:30:00,33.96,34.03,33.85,33.87,126252.0,32.4392,32.5061,32.3341,32.3532,126252.0
2015-12-09 11:35:00,33.85,33.89,33.77,33.84,141402.0,32.3341,32.3723,32.2577,32.3246,141402.0
2015-12-09 11:40:00,33.85,33.9,33.67,33.71,206628.0,32.3341,32.3819,32.1622,32.2004,206628.0
2015-12-09 11:45:00,33.69,33.69,33.46,33.52,208302.0,32.1813,32.1813,31.9616,32.0189,208302.0
2015-12-09 11:50:00,33.54,33.63,33.5,33.63,95758.0,32.038,32.124,31.9998,32.124,95758.0
2015-12-09 11:55:00,33.63,33.63,33.5,33.57,182878.0,32.124,32.124,31.9998,32.0667,182878.0
2015-12-09 12:00:00,33.56,33.68,33.54,33.55,156916.0,32.0571,32.1717,32.038,32.0476,156916.0
2015-12-09 12:05:00,33.55,33.65,33.55,33.65,90430.0,32.0476,32.1431,32.0476,32.1431,90430.0
2015-12-09 12:10:00,33.63,33.63,33.4,33.45,212332.0,32.124,32.124,31.9043,31.952,212332.0
2015-12-09 12:15:00,33.43,33.51,33.24,33.24,205748.0,31.9329,32.0094,31.7515,31.7515,205748.0
2015-12-09 12:20:00,33.24,33.25,33.11,33.19,387950.0,31.7515,31.761,31.6273,31.7037,387950.0
2015-12-09 12:25:00,33.18,33.19,33.02,33.08,198988.0,31.6941,31.7037,31.5413,31.5986,198988.0
2015-12-09 12:30:00,33.05,33.05,32.84,32.89,611740.0,31.57,31.57,31.3694,31.4171,611740.0
2015-12-09 12:35:00,32.89,32.91,32.62,32.63,327180.0,31.4171,31.4362,31.1592,31.1688,327180.0
2015-12-09 12:40:00,32.63,32.76,32.49,32.76,627776.0,31.1688,31.2929,31.035,31.2929,627776.0
2015-12-09 12:45:00,32.76,32.87,32.74,32.85,294222.0,31.2929,31.398,31.2738,31.3789,294222.0
2015-12-09 12:50:00,32.85,32.91,32.78,32.88,158638.0,31.3789,31.4362,31.3121,31.4076,158638.0
2015-12-09 12:55:00,32.87,32.87,32.67,32.73,135308.0,31.398,31.398,31.207,31.2643,135308.0
2015-12-09 13:00:00,32.72,33.04,32.68,32.94,250054.0,31.2547,31.5604,31.2165,31.4649,250054.0
2015-12-09 13:05:00,32.94,32.94,32.62,32.88,165556.0,31.4649,31.4649,31.1592,31.4076,165556.0
2015-12-09 13:10:00,32.85,32.99,32.83,32.96,125456.0,31.3789,31.5126,31.3598,31.484,125456.0
2015-12-09 13:15:00,32.96,33.07,32.82,32.87,187194.0,31.484,31.5891,31.3503,31.398,187194.0
2015-12-09 13:20:00,32.85,32.94,32.76,32.93,134564.0,31.3789,31.4649,31.2929,31.4553,134564.0
2015-12-09 13:25:00,32.92,32.93,32.76,32.84,57224.0,31.4458,31.4553,31.2929,31.3694,57224.0
2015-12-09 13:30:00,32.85,32.85,32.65,32.82,82424.0,31.3789,31.3789,31.1879,31.3503,82424.0
2015-12-09 13:35:00,32.83,32.9,32.73,32.9,69146.0,31.3598,31.4267,31.2643,31.4267,69146.0
2015-12-09 13:40:00,32.87,32.94,32.77,32.77,127708.0,31.398,31.4649,31.3025,31.3025,127708.0
2015-12-09 13:45:00,32.77,32.87,32.71,32.84,67640.0,31.3025,31.398,31.2452,31.3694,67640.0
2015-12-09 13:50:00,32.85,33.09,32.85,33.07,172272.0,31.3789,31.6082,31.3789,31.5891,172272.0
2015-12-09 13:55:00,33.1,33.14,33.02,33.02,124840.0,31.6177,31.6559,31.5413,31.5413,124840.0
2015-12-09 14:00:00,33.05,33.07,32.9,32.93,56506.0,31.57,31.5891,31.4267,31.4553,56506.0
2015-12-09 14:05:00,32.9,32.96,32.8,32.82,49578.0,31.4267,31.484,31.3312,31.3503,49578.0
2015-12-09 14:10:00,32.8,32.94,32.8,32.94,77188.0,31.3312,31.4649,31.3312,31.4649,77188.0
2015-12-09 14:15:00,32.94,32.95,32.77,32.81,57520.0,31.4649,31.4744,31.3025,31.3407,57520.0
2015-12-09 14:20:00,32.8,32.82,32.7,32.7,94696.0,31.3312,31.3503,31.2356,31.2356,94696.0
2015-12-09 14:25:00,32.71,32.79,32.66,32.76,46370.0,31.2452,31.3216,31.1974,31.2929,46370.0
2015-12-09 14:30:00,32.74,32.84,32.74,32.75,33424.0,31.2738,31.3694,31.2738,31.2834,33424.0
2015-12-09 14:35:00,32.74,32.91,32.74,32.89,39280.0,31.2738,31.4362,31.2738,31.4171,39280.0
2015-12-09 14:40:00,32.88,32.89,32.83,32.88,21088.0,31.4076,31.4171,31.3598,31.4076,21088.0
2015-12-09 14:45:00,32.88,32.88,32.76,32.85,75522.0,31.4076,31.4076,31.2929,31.3789,75522.0
2015-12-09 14:50:00,32.83,32.98,32.76,32.97,54938.0,31.3598,31.5031,31.2929,31.4935,54938.0
2015-12-09 14:55:00,32.98,32.99,32.82,32.85,64268.0,31.5031,31.5126,31.3503,31.3789,64268.0
2015-12-09 15:00:00,32.83,33.02,32.77,33.01,87190.0,31.3598,31.5413,31.3025,31.5318,87190.0
2015-12-09 15:05:00,32.99,32.99,32.84,32.92,49490.0,31.5126,31.5126,31.3694,31.4458,49490.0
2015-12-09 15:10:00,32.92,32.98,32.86,32.91,32632.0,31.4458,31.5031,31.3885,31.4362,32632.0
2015-12-09 15:15:00,32.91,32.91,32.78,32.8,60756.0,31.4362,31.4362,31.3121,31.3312,60756.0
2015-12-09 15:20:00,32.81,33.01,32.77,32.98,111696.0,31.3407,31.5318,31.3025,31.5031,111696.0
2015-12-09 15:25:00,32.96,33.04,32.88,32.93,157010.0,31.484,31.5604,31.4076,31.4553,157010.0
2015-12-09 15:30:00,32.95,33.15,32.94,33.02,218022.0,31.4744,31.6655,31.4649,31.5413,218022.0
2015-12-09 15:35:00,33.04,33.11,33.0,33.0,165366.0,31.5604,31.6273,31.5222,31.5222,165366.0
2015-12-09 15:40:00,33.02,33.06,32.92,32.94,119770.0,31.5413,31.5795,31.4458,31.4649,119770.0
2015-12-09 15:45:00,32.95,32.97,32.85,32.87,102242.0,31.4744,31.4935,31.3789,31.398,102242.0
2015-12-09 15:50:00,32.85,32.97,32.85,32.95,228238.0,31.3789,31.4935,31.3789,31.4744,228238.0
2015-12-09 15:55:00,32.96,32.99,32.82,32.87,299224.0,31.484,31.5126,31.3503,31.398,299224.0
2015-12-10 09:30:00,32.72,32.93,32.51,32.56,268868.0,31.2547,31.4553,31.0541,31.1019,268868.0
2015-12-10 09:35:00,32.55,33.02,32.54,32.96,314492.0,31.0924,31.5413,31.0828,31.484,314492.0
2015-12-10 09:40:00,32.95,33.22,32.95,33.17,249560.0,31.4744,31.7323,31.4744,31.6846,249560.0
2015-12-10 09:45:00,33.13,33.2,33.02,33.02,162084.0,31.6464,31.7132,31.5413,31.5413,162084.0
2015-12-10 09:50:00,33.01,33.05,32.88,32.92,89302.0,31.5318,31.57,31.4076,31.4458,89302.0
2015-12-10 09:55:00,32.9,32.94,32.77,32.88,67146.0,31.4267,31.4649,31.3025,31.4076,67146.0
2015-12-10 10:00:00,32.89,33.01,32.77,32.82,132634.0,31.4171,31.5318,31.3025,31.3503,132634.0
2015-12-10 10:05:00,32.81,32.89,32.74,32.76,78136.0,31.3407,31.4171,31.2738,31.2929,78136.0
2015-12-10 10:10:00,32.77,32.84,32.67,32.75,128068.0,31.3025,31.3694,31.207,31.2834,128068.0
2015-12-10 10:15:00,32.74,32.93,32.67,32.89,145284.0,31.2738,31.4553,31.207,31.4171,145284.0
2015-12-10 10:20:00,32.91,33.06,32.91,33.06,168024.0,31.4362,31.5795,31.4362,31.5795,168024.0
2015-12-10 10:25:00,33.07,33.17,33.06,33.1,126210.0,31.5891,31.6846,31.5795,31.6177,126210.0
2015-12-10 10:30:00,33.11,33.19,33.01,33.04,119484.0,31.6273,31.7037,31.5318,31.5604,119484.0
2015-12-10 10:35:00,33.06,33.26,33.05,33.26,236112.0,31.5795,31.7706,31.57,31.7706,236112.0
2015-12-10 10:40:00,33.26,33.38,33.19,33.38,250626.0,31.7706,31.8852,31.7037,31.8852,250626.0
2015-12-10 10:45:00,33.38,33.4,33.19,33.19,236474.0,31.8852,31.9043,31.7037,31.7037,236474.0
2015-12-10 10:50:00,33.21,33.24,32.99,33.05,126574.0,31.7228,31.7515,31.5126,31.57,126574.0
2015-12-10 10:55:00,33.05,33.1,32.99,33.0,77870.0,31.57,31.6177,31.5126,31.5222,77870.0
2015-12-10 11:00:00,33.03,33.12,33.02,33.12,69386.0,31.5509,31.6368,31.5413,31.6368,69386.0
2015-12-10 11:05:00,33.1,33.13,32.98,33.01,77394.0,31.6177,31.6464,31.5031,31.5318,77394.0
2015-12-10 11:10:00,32.99,33.09,32.95,33.03,57976.0,31.5126,31.6082,31.4744,31.5509,57976.0
2015-12-10 11:15:00,33.02,33.14,33.02,33.12,63516.0,31.5413,31.6559,31.5413,31.6368,63516.0
2015-12-10 11:20:00,33.15,33.21,33.1,33.1,70736.0,31.6655,31.7228,31.6177,31.6177,70736.0
2015-12-10 11:25:00,33.13,33.18,33.08,33.08,61366.0,31.6464,31.6941,31.5986,31.5986,61366.0
2015-12-10 11:30:00,33.08,33.09,32.99,33.0,68988.0,31.5986,31.6082,31.5126,31.5222,68988.0
2015-12-10 11:35:00,33.02,33.07,33.01,33.05,55396.0,31.5413,31.5891,31.5318,31.57,55396.0
2015-12-10 11:40:00,33.07,33.08,32.97,32.97,48756.0,31.5891,31.5986,31.4935,31.4935,48756.0
2015-12-10 11:45:00,32.98,33.12,32.97,33.11,71258.0,31.5031,31.6368,31.4935,31.6273,71258.0
2015-12-10 11:50:00,33.1,33.1,32.91,32.93,54296.0,31.6177,31.6177,31.4362,31.4553,54296.0
2015-12-10 11:55:00,32.95,33.08,32.9,33.06,88090.0,31.4744,31.5986,31.4267,31.5795,88090.0
2015-12-10 12:00:00,33.06,33.13,33.0,33.13,59950.0,31.5795,31.6464,31.5222,31.6464,59950.0
2015-12-10 12:05:00,33.13,33.18,33.02,33.04,54008.0,31.6464,31.6941,31.5413,31.5604,54008.0
2015-12-10 12:10:00,33.02,33.02,32.85,32.85,65390.0,31.5413,31.5413,31.3789,31.3789,65390.0
2015-12-10 12:15:00,32.85,32.91,32.82,32.84,34706.0,31.3789,31.4362,31.3503,31.3694,34706.0
2015-12-10 12:20:00,32.85,32.98,32.84,32.96,35404.0,31.3789,31.5031,31.3694,31.484,35404.0
2015-12-10 12:25:00,32.99,33.04,32.95,33.01,34106.0,31.5126,31.5604,31.4744,31.5318,34106.0
2015-12-10 12:30:00,33.02,33.05,32.9,32.95,65572.0,31.5413,31.57,31.4267,31.4744,65572.0
2015-12-10 12:35:00,32.98,33.08,32.96,32.99,22480.0,31.5031,31.5986,31.484,31.5126,22480.0
2015-12-10 12:40:00,33.03,33.13,33.01,33.13,27934.0,31.5509,31.6464,31.5318,31.6464,27934.0
2015-12-10 12:45:00,33.13,33.19,33.09,33.19,52228.0,31.6464,31.7037,31.6082,31.7037,52228.0
2015-12-10 12:50:00,33.18,33.28,33.17,33.26,74302.0,31.6941,31.7897,31.6846,31.7706,74302.0
2015-12-10 12:55:00,33.27,33.41,33.27,33.37,73490.0,31.7801,31.9138,31.7801,31.8756,73490.0
2015-12-10 13:00:00,33.35,33.35,33.27,33.29,16954.0,31.8565,31.8565,31.7801,31.7992,16954.0
2015-12-10 13:05:00,33.26,33.31,33.22,33.31,52210.0,31.7706,31.8183,31.7323,31.8183,52210.0
2015-12-10 13:10:00,33.32,33.32,33.21,33.31,40834.0,31.8279,31.8279,31.7228,31.8183,40834.0
2015-12-10 13:15:00,33.31,33.35,33.28,33.33,22880.0,31.8183,31.8565,31.7897,31.8374,22880.0
2015-12-10 13:20:00,33.34,33.41,33.31,33.31,53986.0,31.847,31.9138,31.8183,31.8183,53986.0
2015-12-10 13:25:00,33.32,33.35,33.26,33.3,51066.0,31.8279,31.8565,31.7706,31.8088,51066.0
2015-12-10 13:30:00,33.3,33.4,33.3,33.34,53588.0,31.8088,31.9043,31.8088,31.847,53588.0
2015-12-10 13:35:00,33.38,33.38,33.34,33.38,82746.0,31.8852,31.8852,31.847,31.8852,82746.0
2015-12-10 13:40:00,33.38,33.4,33.29,33.35,98212.0,31.8852,31.9043,31.7992,31.8565,98212.0
2015-12-10 13:45:00,33.35,33.43,33.32,33.42,55842.0,31.8565,31.9329,31.8279,31.9234,55842.0
2015-12-10 13:50:00,33.43,33.44,33.35,33.41,67766.0,31.9329,31.9425,31.8565,31.9138,67766.0
2015-12-10 13:55:00,33.42,33.45,33.33,33.33,56688.0,31.9234,31.952,31.8374,31.8374,56688.0
2015-12-10 14:00:00,33.33,33.43,33.31,33.42,50728.0,31.8374,31.9329,31.8183,31.9234,50728.0
2015-12-10 14:05:00,33.41,33.49,33.4,33.42,77920.0,31.9138,31.9903,31.9043,31.9234,77920.0
2015-12-10 14:10:00,33.43,33.43,33.35,33.37,32400.0,31.9329,31.9329,31.8565,31.8756,32400.0
2015-12-10 14:15:00,33.4,33.5,33.4,33.49,40400.0,31.9043,31.9998,31.9043,31.9903,40400.0
2015-12-10 14:20:00,33.49,33.51,33.46,33.49,62234.0,31.9903,32.0094,31.9616,31.9903,62234.0
2015-12-10 14:25:00,33.48,33.67,33.48,33.67,206254.0,31.9807,32.1622,31.9807,32.1622,206254.0
2015-12-10 14:30:00,33.67,33.69,33.59,33.6,155296.0,32.1622,32.1813,32.0858,32.0953,155296.0
2015-12-10 14:35:00,33.61,33.61,33.52,33.57,72204.0,32.1049,32.1049,32.0189,32.0667,72204.0
2015-12-10 14:40:00,33.59,33.73,33.57,33.66,105344.0,32.0858,32.2195,32.0667,32.1526,105344.0
2015-12-10 14:45:00,33.67,33.68,33.54,33.54,71854.0,32.1622,32.1717,32.038,32.038,71854.0
2015-12-10 14:50:00,33.54,33.54,33.46,33.47,57976.0,32.038,32.038,31.9616,31.9712,57976.0
2015-12-10 14:55:00,33.47,33.49,33.45,33.48,32156.0,31.9712,31.9903,31.952,31.9807,32156.0
2015-12-10 15:00:00,33.47,33.49,33.37,33.38,113546.0,31.9712,31.9903,31.8756,31.8852,113546.0
2015-12-10 15:05:00,33.38,33.39,33.3,33.32,53078.0,31.8852,31.8947,31.8088,31.8279,53078.0
2015-12-10 15:10:00,33.31,33.32,33.2,33.2,122652.0,31.8183,31.8279,31.7132,31.7132,122652.0
2015-12-10 15:15:00,33.2,33.31,33.14,33.15,125132.0,31.7132,31.8183,31.6559,31.6655,125132.0
2015-12-10 15:20:00,33.16,33.19,33.09,33.15,88834.0,31.675,31.7037,31.6082,31.6655,88834.0
2015-12-10 15:25:00,33.15,33.19,33.08,33.18,86454.0,31.6655,31.7037,31.5986,31.6941,86454.0
2015-12-10 15:30:00,33.19,33.19,33.05,33.13,171110.0,31.7037,31.7037,31.57,31.6464,171110.0
2015-12-10 15:35:00,33.13,33.16,33.07,33.11,60152.0,31.6464,31.675,31.5891,31.6273,60152.0
2015-12-10 15:40:00,33.12,33.21,33.1,33.12,80734.0,31.6368,31.7228,31.6177,31.6368,80734.0
2015-12-10 15:45:00,33.12,33.15,32.98,33.02,107142.0,31.6368,31.6655,31.5031,31.5413,107142.0
2015-12-10 15:50:00,33.01,33.02,32.88,32.98,146982.0,31.5318,31.5413,31.4076,31.5031,146982.0
2015-12-10 15:55:00,32.98,33.22,32.94,33.21,215648.0,31.5031,31.7323,31.4649,31.7228,215648.0
2015-12-11 09:30:00,32.18,32.2,31.76,31.82,618618.0,30.7389,30.758,30.3377,30.395,618618.0
2015-12-11 09:35:00,31.81,32.15,31.79,32.02,314382.0,30.3855,30.7103,30.3664,30.5861,314382.0
2015-12-11 09:40:00,32.02,32.24,32.02,32.21,285532.0,30.5861,30.7962,30.5861,30.7676,285532.0
2015-12-11 09:45:00,32.19,32.2,31.92,31.93,258704.0,30.7485,30.758,30.4906,30.5001,258704.0
2015-12-11 09:50:00,31.93,31.98,31.75,31.89,303022.0,30.5001,30.5479,30.3282,30.4619,303022.0
2015-12-11 09:55:00,31.89,32.01,31.84,31.86,144106.0,30.4619,30.5765,30.4141,30.4333,144106.0
2015-12-11 10:00:00,31.85,32.02,31.76,31.99,252998.0,30.4237,30.5861,30.3377,30.5574,252998.0
2015-12-11 10:05:00,32.0,32.1,31.84,31.84,200338.0,30.567,30.6625,30.4141,30.4141,200338.0
2015-12-11 10:10:00,31.85,32.02,31.85,31.99,139886.0,30.4237,30.5861,30.4237,30.5574,139886.0
2015-12-11 10:15:00,31.98,32.02,31.88,31.95,209796.0,30.5479,30.5861,30.4524,30.5192,209796.0
2015-12-11 10:20:00,31.95,31.98,31.82,31.97,198174.0,30.5192,30.5479,30.395,30.5383,198174.0
2015-12-11 10:25:00,31.97,32.17,31.96,32.12,299498.0,30.5383,30.7294,30.5288,30.6816,299498.0
2015-12-11 10:30:00,32.13,32.21,32.09,32.1,234686.0,30.6912,30.7676,30.653,30.6625,234686.0
2015-12-11 10:35:00,32.13,32.13,31.99,32.02,115432.0,30.6912,30.6912,30.5574,30.5861,115432.0
2015-12-11 10:40:00,32.05,32.07,31.88,31.88,134530.0,30.6147,30.6338,30.4524,30.4524,134530.0
2015-12-11 10:45:00,31.88,31.98,31.83,31.86,176402.0,30.4524,30.5479,30.4046,30.4333,176402.0
2015-12-11 10:50:00,31.84,31.88,31.75,31.8,163306.0,30.4141,30.4524,30.3282,30.3759,163306.0
2015-12-11 10:55:00,31.79,31.8,31.63,31.66,357472.0,30.3664,30.3759,30.2136,30.2422,357472.0
2015-12-11 11:00:00,31.65,31.72,31.55,31.65,363138.0,30.2327,30.2995,30.1371,30.2327,363138.0
2015-12-11 11:05:00,31.65,31.81,31.61,31.74,175764.0,30.2327,30.3855,30.1944,30.3186,175764.0
2015-12-11 11:10:00,31.74,31.78,31.63,31.76,143800.0,30.3186,30.3568,30.2136,30.3377,143800.0
2015-12-11 11:15:00,31.72,31.83,31.63,31.82,106490.0,30.2995,30.4046,30.2136,30.395,106490.0
2015-12-11 11:20:00,31.8,31.93,31.79,31.86,123272.0,30.3759,30.5001,30.3664,30.4333,123272.0
2015-12-11 11:25:00,31.88,31.89,31.7,31.77,151944.0,30.4524,30.4619,30.2804,30.3473,151944.0
2015-12-11 11:30:00,31.77,31.77,31.6,31.61,258874.0,30.3473,30.3473,30.1849,30.1944,258874.0
2015-12-11 11:35:00,31.63,31.73,31.53,31.7,203782.0,30.2136,30.3091,30.118,30.2804,203782.0
2015-12-11 11:40:00,31.7,31.84,31.7,31.82,170256.0,30.2804,30.4141,30.2804,30.395,170256.0
2015-12-11 11:45:00,31.8,31.83,31.73,31.79,103860.0,30.3759,30.4046,30.3091,30.3664,103860.0
2015-12-11 11:50:00,31.78,31.81,31.7,31.77,62176.0,30.3568,30.3855,30.2804,30.3473,62176.0
2015-12-11 11:55:00,31.75,31.78,31.61,31.61,117982.0,30.3282,30.3568,30.1944,30.1944,117982.0
2015-12-11 12:00:00,31.63,31.67,31.53,31.56,207176.0,30.2136,30.2518,30.118,30.1467,207176.0
2015-12-11 12:05:00,31.57,31.57,31.38,31.38,562352.0,30.1562,30.1562,29.9747,29.9747,562352.0
2015-12-11 12:10:00,31.38,31.43,31.31,31.34,372518.0,29.9747,30.0225,29.9079,29.9365,372518.0
2015-12-11 12:15:00,31.31,31.31,31.16,31.22,466304.0,29.9079,29.9079,29.7646,29.8219,466304.0
2015-12-11 12:20:00,31.2,31.27,31.1,31.17,231150.0,29.8028,29.8697,29.7073,29.7742,231150.0
2015-12-11 12:25:00,31.17,31.18,31.06,31.16,120556.0,29.7742,29.7837,29.6691,29.7646,120556.0
2015-12-11 12:30:00,31.16,31.24,31.05,31.16,172232.0,29.7646,29.841,29.6595,29.7646,172232.0
2015-12-11 12:35:00,31.18,31.19,31.11,31.11,242708.0,29.7837,29.7933,29.7168,29.7168,242708.0
2015-12-11 12:40:00,31.1,31.14,30.98,31.13,315494.0,29.7073,29.7455,29.5927,29.7359,315494.0
2015-12-11 12:45:00,31.13,31.24,31.08,31.17,197512.0,29.7359,29.841,29.6882,29.7742,197512.0
2015-12-11 12:50:00,31.18,31.18,30.94,31.06,147976.0,29.7837,29.7837,29.5545,29.6691,147976.0
2015-12-11 12:55:00,31.06,31.16,31.05,31.13,72148.0,29.6691,29.7646,29.6595,29.7359,72148.0
2015-12-11 13:00:00,31.15,31.34,31.1,31.34,365308.0,29.755,29.9365,29.7073,29.9365,365308.0
2015-12-11 13:05:00,31.34,31.37,31.28,31.3,128418.0,29.9365,29.9652,29.8792,29.8983,128418.0
2015-12-11 13:10:00,31.31,31.36,31.27,31.32,274770.0,29.9079,29.9556,29.8697,29.9174,274770.0
2015-12-11 13:15:00,31.31,31.45,31.22,31.4,211844.0,29.9079,30.0416,29.8219,29.9939,211844.0
2015-12-11 13:20:00,31.4,31.42,31.24,31.24,94620.0,29.9939,30.013,29.841,29.841,94620.0
2015-12-11 13:25:00,31.23,31.25,30.99,31.0,172316.0,29.8315,29.8506,29.6022,29.6118,172316.0
2015-12-11 13:30:00,30.99,31.07,30.89,30.98,336230.0,29.6022,29.6786,29.5067,29.5927,336230.0
2015-12-11 13:35:00,30.97,31.07,30.97,31.06,130472.0,29.5831,29.6786,29.5831,29.6691,130472.0
2015-12-11 13:40:00,31.06,31.2,31.02,31.18,159350.0,29.6691,29.8028,29.6309,29.7837,159350.0
2015-12-11 13:45:00,31.17,31.26,31.12,31.14,123384.0,29.7742,29.8601,29.7264,29.7455,123384.0
2015-12-11 13:50:00,31.11,31.28,31.11,31.2,192122.0,29.7168,29.8792,29.7168,29.8028,192122.0
2015-12-11 13:55:00,31.21,31.28,31.18,31.24,115884.0,29.8124,29.8792,29.7837,29.841,115884.0
2015-12-11 14:00:00,31.23,31.38,31.22,31.29,155098.0,29.8315,29.9747,29.8219,29.8888,155098.0
2015-12-11 14:05:00,31.29,31.33,31.24,31.3,44228.0,29.8888,29.927,29.841,29.8983,44228.0
2015-12-11 14:10:00,31.31,31.46,31.28,31.43,241664.0,29.9079,30.0512,29.8792,30.0225,241664.0
2015-12-11 14:15:00,31.43,31.58,31.4,31.57,174910.0,30.0225,30.1658,29.9939,30.1562,174910.0
2015-12-11 14:20:00,31.55,31.55,31.39,31.41,115844.0,30.1371,30.1371,29.9843,30.0034,115844.0
2015-12-11 14:25:00,31.4,31.4,31.33,31.4,120124.0,29.9939,29.9939,29.927,29.9939,120124.0
2015-12-11 14:30:00,31.4,31.41,31.32,31.36,149828.0,29.9939,30.0034,29.9174,29.9556,149828.0
2015-12-11 14:35:00,31.36,31.47,31.36,31.46,77648.0,29.9556,30.0607,29.9556,30.0512,77648.0
2015-12-11 14:40:00,31.44,31.44,31.31,31.38,108664.0,30.0321,30.0321,29.9079,29.9747,108664.0
2015-12-11 14:45:00,31.38,31.38,31.24,31.27,175724.0,29.9747,29.9747,29.841,29.8697,175724.0
2015-12-11 14:50:00,31.27,31.33,31.23,31.32,112056.0,29.8697,29.927,29.8315,29.9174,112056.0
2015-12-11 14:55:00,31.31,31.33,31.22,31.23,73898.0,29.9079,29.927,29.8219,29.8315,73898.0
2015-12-11 15:00:00,31.23,31.27,31.17,31.17,109196.0,29.8315,29.8697,29.7742,29.7742,109196.0
2015-12-11 15:05:00,31.19,31.2,31.0,31.04,293838.0,29.7933,29.8028,29.6118,29.65,293838.0
2015-12-11 15:10:00,31.0,31.09,30.98,31.01,195504.0,29.6118,29.6977,29.5927,29.6213,195504.0
2015-12-11 15:15:00,31.02,31.06,30.91,30.93,251818.0,29.6309,29.6691,29.5258,29.5449,251818.0
2015-12-11 15:20:00,30.91,30.93,30.68,30.7,553790.0,29.5258,29.5449,29.3061,29.3252,553790.0
2015-12-11 15:25:00,30.69,30.93,30.68,30.91,170966.0,29.3156,29.5449,29.3061,29.5258,170966.0
2015-12-11 15:30:00,30.91,30.96,30.75,30.87,320090.0,29.5258,29.5736,29.373,29.4876,320090.0
2015-12-11 15:35:00,30.86,30.96,30.79,30.79,217560.0,29.478,29.5736,29.4112,29.4112,217560.0
2015-12-11 15:40:00,30.8,30.89,30.71,30.76,258648.0,29.4207,29.5067,29.3348,29.3825,258648.0
2015-12-11 15:45:00,30.79,30.95,30.78,30.94,105060.0,29.4112,29.564,29.4016,29.5545,105060.0
2015-12-11 15:50:00,30.94,31.02,30.89,30.92,379624.0,29.5545,29.6309,29.5067,29.5353,379624.0
2015-12-11 15:55:00,30.93,31.01,30.88,30.99,517876.0,29.5449,29.6213,29.4971,29.6022,517876.0
2015-12-14 09:30:00,30.99,31.22,30.91,31.22,366470.0,29.6022,29.8219,29.5258,29.8219,366470.0
2015-12-14 09:35:00,31.23,31.37,31.04,31.13,344742.0,29.8315,29.9652,29.65,29.7359,344742.0
2015-12-14 09:40:00,31.12,31.12,30.81,30.81,217042.0,29.7264,29.7264,29.4303,29.4303,217042.0
2015-12-14 09:45:00,30.81,31.2,30.8,31.16,270386.0,29.4303,29.8028,29.4207,29.7646,270386.0
2015-12-14 09:50:00,31.18,31.19,30.96,31.01,192570.0,29.7837,29.7933,29.5736,29.6213,192570.0
2015-12-14 09:55:00,30.99,31.0,30.75,30.8,169764.0,29.6022,29.6118,29.373,29.4207,169764.0
2015-12-14 10:00:00,30.79,30.93,30.72,30.73,242252.0,29.4112,29.5449,29.3443,29.3539,242252.0
2015-12-14 10:05:00,30.73,31.0,30.72,30.81,342772.0,29.3539,29.6118,29.3443,29.4303,342772.0
2015-12-14 10:10:00,30.84,30.85,30.39,30.46,521598.0,29.4589,29.4685,29.0291,29.0959,521598.0
2015-12-14 10:15:00,30.46,30.89,30.4,30.46,394548.0,29.0959,29.5067,29.0386,29.0959,394548.0
2015-12-14 10:20:00,30.48,30.48,30.25,30.36,238538.0,29.1151,29.1151,28.8954,29.0004,238538.0
2015-12-14 10:25:00,30.34,30.38,30.13,30.15,367190.0,28.9813,29.0195,28.7807,28.7998,367190.0
2015-12-14 10:30:00,30.15,30.28,30.11,30.22,307148.0,28.7998,28.924,28.7616,28.8667,307148.0
2015-12-14 10:35:00,30.22,30.43,30.18,30.42,255692.0,28.8667,29.0673,28.8285,29.0577,255692.0
2015-12-14 10:40:00,30.43,30.45,30.24,30.33,272042.0,29.0673,29.0864,28.8858,28.9718,272042.0
2015-12-14 10:45:00,30.33,30.36,30.15,30.18,390166.0,28.9718,29.0004,28.7998,28.8285,390166.0
2015-12-14 10:50:00,30.18,30.24,30.13,30.17,202952.0,28.8285,28.8858,28.7807,28.8189,202952.0
2015-12-14 10:55:00,30.17,30.3,30.13,30.28,194386.0,28.8189,28.9431,28.7807,28.924,194386.0
2015-12-14 11:00:00,30.26,30.29,30.13,30.19,163296.0,28.9049,28.9336,28.7807,28.838,163296.0
2015-12-14 11:05:00,30.18,30.36,30.14,30.27,263136.0,28.8285,29.0004,28.7903,28.9145,263136.0
2015-12-14 11:10:00,30.25,30.32,30.14,30.25,206064.0,28.8954,28.9622,28.7903,28.8954,206064.0
2015-12-14 11:15:00,30.26,30.26,30.14,30.19,230934.0,28.9049,28.9049,28.7903,28.838,230934.0
2015-12-14 11:20:00,30.2,30.25,30.18,30.25,138490.0,28.8476,28.8954,28.8285,28.8954,138490.0
2015-12-14 11:25:00,30.25,30.27,30.11,30.18,119516.0,28.8954,28.9145,28.7616,28.8285,119516.0
2015-12-14 11:30:00,30.14,30.14,29.92,29.93,384746.0,28.7903,28.7903,28.5801,28.5897,384746.0
2015-12-14 11:35:00,29.93,30.0,29.75,29.82,267202.0,28.5897,28.6565,28.4177,28.4846,267202.0
2015-12-14 11:40:00,29.83,29.93,29.65,29.89,336434.0,28.4942,28.5897,28.3222,28.5515,336434.0
2015-12-14 11:45:00,29.89,29.93,29.73,29.82,111102.0,28.5515,28.5897,28.3986,28.4846,111102.0
2015-12-14 11:50:00,29.82,30.04,29.81,30.03,216580.0,28.4846,28.6948,28.4751,28.6852,216580.0
2015-12-14 11:55:00,30.01,30.2,30.0,30.18,219180.0,28.6661,28.8476,28.6565,28.8285,219180.0
2015-12-14 12:00:00,30.18,30.22,30.1,30.13,126146.0,28.8285,28.8667,28.7521,28.7807,126146.0
2015-12-14 12:05:00,30.13,30.55,30.12,30.52,291464.0,28.7807,29.1819,28.7712,29.1533,291464.0
2015-12-14 12:10:00,30.51,30.6,30.43,30.46,166172.0,29.1437,29.2297,29.0673,29.0959,166172.0
2015-12-14 12:15:00,30.46,30.62,30.41,30.56,175126.0,29.0959,29.2488,29.0482,29.1915,175126.0
2015-12-14 12:20:00,30.57,30.67,30.43,30.66,141210.0,29.201,29.2965,29.0673,29.287,141210.0
2015-12-14 12:25:00,30.65,30.75,30.61,30.68,186768.0,29.2774,29.373,29.2392,29.3061,186768.0
2015-12-14 12:30:00,30.68,30.75,30.6,30.65,120748.0,29.3061,29.373,29.2297,29.2774,120748.0
2015-12-14 12:35:00,30.61,30.66,30.55,30.55,64230.0,29.2392,29.287,29.1819,29.1819,64230.0
2015-12-14 12:40:00,30.55,30.55,30.38,30.4,85586.0,29.1819,29.1819,29.0195,29.0386,85586.0
2015-12-14 12:45:00,30.42,30.5,30.27,30.27,128570.0,29.0577,29.1342,28.9145,28.9145,128570.0
2015-12-14 12:50:00,30.26,30.57,30.25,30.57,108380.0,28.9049,29.201,28.8954,29.201,108380.0
2015-12-14 12:55:00,30.57,30.7,30.54,30.65,120558.0,29.201,29.3252,29.1724,29.2774,120558.0
2015-12-14 13:00:00,30.66,30.74,30.54,30.57,135722.0,29.287,29.3634,29.1724,29.201,135722.0
2015-12-14 13:05:00,30.58,30.63,30.5,30.5,59068.0,29.2106,29.2583,29.1342,29.1342,59068.0
2015-12-14 13:10:00,30.51,30.53,30.39,30.41,30652.0,29.1437,29.1628,29.0291,29.0482,30652.0
2015-12-14 13:15:00,30.39,30.43,30.33,30.4,76810.0,29.0291,29.0673,28.9718,29.0386,76810.0
2015-12-14 13:20:00,30.4,30.43,30.35,30.36,117546.0,29.0386,29.0673,28.9909,29.0004,117546.0
2015-12-14 13:25:00,30.36,30.38,30.27,30.38,90064.0,29.0004,29.0195,28.9145,29.0195,90064.0
2015-12-14 13:30:00,30.34,30.45,30.3,30.37,45942.0,28.9813,29.0864,28.9431,29.01,45942.0
2015-12-14 13:35:00,30.34,30.42,30.27,30.27,84214.0,28.9813,29.0577,28.9145,28.9145,84214.0
2015-12-14 13:40:00,30.27,30.3,30.18,30.22,114706.0,28.9145,28.9431,28.8285,28.8667,114706.0
2015-12-14 13:45:00,30.2,30.34,30.16,30.31,90820.0,28.8476,28.9813,28.8094,28.9527,90820.0
2015-12-14 13:50:00,30.31,30.34,30.27,30.3,36554.0,28.9527,28.9813,28.9145,28.9431,36554.0
2015-12-14 13:55:00,30.29,30.38,30.28,30.36,69000.0,28.9336,29.0195,28.924,29.0004,69000.0
2015-12-14 14:00:00,30.37,30.4,30.12,30.15,107752.0,29.01,29.0386,28.7712,28.7998,107752.0
2015-12-14 14:05:00,30.19,30.43,30.19,30.36,109022.0,28.838,29.0673,28.838,29.0004,109022.0
2015-12-14 14:10:00,30.33,30.45,30.25,30.31,95234.0,28.9718,29.0864,28.8954,28.9527,95234.0
2015-12-14 14:15:00,30.3,30.36,30.24,30.34,81336.0,28.9431,29.0004,28.8858,28.9813,81336.0
2015-12-14 14:20:00,30.34,30.34,30.27,30.3,43716.0,28.9813,28.9813,28.9145,28.9431,43716.0
2015-12-14 14:25:00,30.29,30.35,30.24,30.3,91660.0,28.9336,28.9909,28.8858,28.9431,91660.0
2015-12-14 14:30:00,30.3,30.31,30.17,30.23,80146.0,28.9431,28.9527,28.8189,28.8762,80146.0
2015-12-14 14:35:00,30.23,30.28,30.2,30.28,74100.0,28.8762,28.924,28.8476,28.924,74100.0
2015-12-14 14:40:00,30.28,30.32,30.21,30.22,95554.0,28.924,28.9622,28.8571,28.8667,95554.0
2015-12-14 14:45:00,30.23,30.34,30.23,30.34,71218.0,28.8762,28.9813,28.8762,28.9813,71218.0
2015-12-14 14:50:00,30.32,30.48,30.29,30.45,99158.0,28.9622,29.1151,28.9336,29.0864,99158.0
2015-12-14 14:55:00,30.43,30.48,30.36,30.36,137428.0,29.0673,29.1151,29.0004,29.0004,137428.0
2015-12-14 15:00:00,30.38,30.38,30.24,30.27,91034.0,29.0195,29.0195,28.8858,28.9145,91034.0
2015-12-14 15:05:00,30.27,30.3,30.14,30.16,161954.0,28.9145,28.9431,28.7903,28.8094,161954.0
2015-12-14 15:10:00,30.13,30.2,30.11,30.12,65902.0,28.7807,28.8476,28.7616,28.7712,65902.0
2015-12-14 15:15:00,30.13,30.27,30.09,30.22,209448.0,28.7807,28.9145,28.7425,28.8667,209448.0
2015-12-14 15:20:00,30.22,30.24,30.18,30.2,467888.0,28.8667,28.8858,28.8285,28.8476,467888.0
2015-12-14 15:25:00,30.21,30.22,30.14,30.17,863578.0,28.8571,28.8667,28.7903,28.8189,863578.0
2015-12-14 15:30:00,30.16,30.22,30.1,30.15,742078.0,28.8094,28.8667,28.7521,28.7998,742078.0
2015-12-14 15:35:00,30.15,30.18,30.07,30.07,1762584.0,28.7998,28.8285,28.7234,28.7234,1762584.0
2015-12-14 15:40:00,30.09,30.13,29.98,30.01,597840.0,28.7425,28.7807,28.6374,28.6661,597840.0
2015-12-14 15:45:00,30.01,30.25,30.01,30.24,244562.0,28.6661,28.8954,28.6661,28.8858,244562.0
2015-12-14 15:50:00,30.23,30.33,30.17,30.31,366056.0,28.8762,28.9718,28.8189,28.9527,366056.0
2015-12-14 15:55:00,30.33,30.41,30.24,30.35,436304.0,28.9718,29.0482,28.8858,28.9909,436304.0
2015-12-15 09:30:00,30.78,31.21,30.7,31.06,645710.0,29.4016,29.8124,29.3252,29.6691,645710.0
2015-12-15 09:35:00,31.07,31.18,31.0,31.18,340090.0,29.6786,29.7837,29.6118,29.7837,340090.0
2015-12-15 09:40:00,31.19,31.44,31.19,31.38,563886.0,29.7933,30.0321,29.7933,29.9747,563886.0
2015-12-15 09:45:00,31.4,31.51,31.38,31.5,349372.0,29.9939,30.0989,29.9747,30.0894,349372.0
2015-12-15 09:50:00,31.52,31.53,31.34,31.35,200332.0,30.1085,30.118,29.9365,29.9461,200332.0
2015-12-15 09:55:00,31.36,31.57,31.36,31.55,274588.0,29.9556,30.1562,29.9556,30.1371,274588.0
2015-12-15 10:00:00,31.57,31.61,31.36,31.47,207802.0,30.1562,30.1944,29.9556,30.0607,207802.0
2015-12-15 10:05:00,31.46,31.5,31.35,31.36,206050.0,30.0512,30.0894,29.9461,29.9556,206050.0
2015-12-15 10:10:00,31.35,31.54,31.35,31.44,170834.0,29.9461,30.1276,29.9461,30.0321,170834.0
2015-12-15 10:15:00,31.43,31.43,31.33,31.34,156500.0,30.0225,30.0225,29.927,29.9365,156500.0
2015-12-15 10:20:00,31.33,31.35,31.2,31.3,266570.0,29.927,29.9461,29.8028,29.8983,266570.0
2015-12-15 10:25:00,31.32,31.38,31.27,31.28,172262.0,29.9174,29.9747,29.8697,29.8792,172262.0
2015-12-15 10:30:00,31.25,31.25,31.07,31.07,129362.0,29.8506,29.8506,29.6786,29.6786,129362.0
2015-12-15 10:35:00,31.07,31.11,30.97,31.03,213870.0,29.6786,29.7168,29.5831,29.6404,213870.0
2015-12-15 10:40:00,31.03,31.1,30.95,31.05,144914.0,29.6404,29.7073,29.564,29.6595,144914.0
2015-12-15 10:45:00,31.05,31.19,31.02,31.17,158580.0,29.6595,29.7933,29.6309,29.7742,158580.0
2015-12-15 10:50:00,31.19,31.29,31.17,31.29,102786.0,29.7933,29.8888,29.7742,29.8888,102786.0
2015-12-15 10:55:00,31.27,31.28,31.17,31.17,68254.0,29.8697,29.8792,29.7742,29.7742,68254.0
2015-12-15 11:00:00,31.16,31.17,31.1,31.13,65908.0,29.7646,29.7742,29.7073,29.7359,65908.0
2015-12-15 11:05:00,31.14,31.21,31.09,31.17,46216.0,29.7455,29.8124,29.6977,29.7742,46216.0
2015-12-15 11:10:00,31.16,31.21,31.09,31.15,48302.0,29.7646,29.8124,29.6977,29.755,48302.0
2015-12-15 11:15:00,31.1,31.3,31.1,31.23,65172.0,29.7073,29.8983,29.7073,29.8315,65172.0
2015-12-15 11:20:00,31.19,31.21,31.08,31.14,43752.0,29.7933,29.8124,29.6882,29.7455,43752.0
2015-12-15 11:25:00,31.16,31.25,31.13,31.25,53638.0,29.7646,29.8506,29.7359,29.8506,53638.0
2015-12-15 11:30:00,31.26,31.29,31.19,31.19,48856.0,29.8601,29.8888,29.7933,29.7933,48856.0
2015-12-15 11:35:00,31.22,31.22,31.13,31.13,50044.0,29.8219,29.8219,29.7359,29.7359,50044.0
2015-12-15 11:40:00,31.13,31.15,30.86,30.88,257196.0,29.7359,29.755,29.478,29.4971,257196.0
2015-12-15 11:45:00,30.86,31.01,30.84,30.96,159178.0,29.478,29.6213,29.4589,29.5736,159178.0
2015-12-15 11:50:00,30.95,31.08,30.94,31.07,47602.0,29.564,29.6882,29.5545,29.6786,47602.0
2015-12-15 11:55:00,31.08,31.15,31.0,31.13,84458.0,29.6882,29.755,29.6118,29.7359,84458.0
2015-12-15 12:00:00,31.1,31.23,31.09,31.2,45874.0,29.7073,29.8315,29.6977,29.8028,45874.0
2015-12-15 12:05:00,31.19,31.38,31.19,31.28,107254.0,29.7933,29.9747,29.7933,29.8792,107254.0
2015-12-15 12:10:00,31.31,31.31,31.25,31.28,61930.0,29.9079,29.9079,29.8506,29.8792,61930.0
2015-12-15 12:15:00,31.27,31.38,31.27,31.3,48306.0,29.8697,29.9747,29.8697,29.8983,48306.0
2015-12-15 12:20:00,31.29,31.45,31.29,31.36,68714.0,29.8888,30.0416,29.8888,29.9556,68714.0
2015-12-15 12:25:00,31.35,31.49,31.34,31.45,105076.0,29.9461,30.0798,29.9365,30.0416,105076.0
2015-12-15 12:30:00,31.45,31.65,31.45,31.61,281870.0,30.0416,30.2327,30.0416,30.1944,281870.0
2015-12-15 12:35:00,31.61,31.73,31.6,31.7,174710.0,30.1944,30.3091,30.1849,30.2804,174710.0
2015-12-15 12:40:00,31.71,31.72,31.53,31.55,156664.0,30.29,30.2995,30.118,30.1371,156664.0
2015-12-15 12:45:00,31.55,31.57,31.51,31.53,76478.0,30.1371,30.1562,30.0989,30.118,76478.0
2015-12-15 12:50:00,31.53,31.66,31.52,31.61,61980.0,30.118,30.2422,30.1085,30.1944,61980.0
2015-12-15 12:55:00,31.61,31.7,31.6,31.66,49390.0,30.1944,30.2804,30.1849,30.2422,49390.0
2015-12-15 13:00:00,31.67,31.7,31.52,31.54,38868.0,30.2518,30.2804,30.1085,30.1276,38868.0
2015-12-15 13:05:00,31.52,31.53,31.46,31.5,36118.0,30.1085,30.118,30.0512,30.0894,36118.0
2015-12-15 13:10:00,31.48,31.48,31.37,31.45,85170.0,30.0703,30.0703,29.9652,30.0416,85170.0
2015-12-15 13:15:00,31.43,31.54,31.43,31.43,112686.0,30.0225,30.1276,30.0225,30.0225,112686.0
2015-12-15 13:20:00,31.46,31.5,31.39,31.5,27232.0,30.0512,30.0894,29.9843,30.0894,27232.0
2015-12-15 13:25:00,31.53,31.57,31.4,31.42,61432.0,30.118,30.1562,29.9939,30.013,61432.0
2015-12-15 13:30:00,31.41,31.48,31.38,31.43,105446.0,30.0034,30.0703,29.9747,30.0225,105446.0
2015-12-15 13:35:00,31.41,31.58,31.41,31.55,52856.0,30.0034,30.1658,30.0034,30.1371,52856.0
2015-12-15 13:40:00,31.56,31.58,31.43,31.47,69654.0,30.1467,30.1658,30.0225,30.0607,69654.0
2015-12-15 13:45:00,31.48,31.54,31.47,31.52,93268.0,30.0703,30.1276,30.0607,30.1085,93268.0
2015-12-15 13:50:00,31.53,31.7,31.53,31.69,154652.0,30.118,30.2804,30.118,30.2709,154652.0
2015-12-15 13:55:00,31.7,31.75,31.69,31.73,278160.0,30.2804,30.3282,30.2709,30.3091,278160.0
2015-12-15 14:00:00,31.73,31.75,31.6,31.7,131630.0,30.3091,30.3282,30.1849,30.2804,131630.0
2015-12-15 14:05:00,31.71,31.72,31.59,31.6,45538.0,30.29,30.2995,30.1753,30.1849,45538.0
2015-12-15 14:10:00,31.61,31.73,31.55,31.73,88156.0,30.1944,30.3091,30.1371,30.3091,88156.0
2015-12-15 14:15:00,31.73,31.75,31.66,31.7,98630.0,30.3091,30.3282,30.2422,30.2804,98630.0
2015-12-15 14:20:00,31.71,31.81,31.68,31.69,236760.0,30.29,30.3855,30.2613,30.2709,236760.0
2015-12-15 14:25:00,31.69,31.72,31.63,31.68,76212.0,30.2709,30.2995,30.2136,30.2613,76212.0
2015-12-15 14:30:00,31.68,31.74,31.63,31.64,60450.0,30.2613,30.3186,30.2136,30.2231,60450.0
2015-12-15 14:35:00,31.63,31.69,31.63,31.63,52050.0,30.2136,30.2709,30.2136,30.2136,52050.0
2015-12-15 14:40:00,31.63,31.68,31.6,31.65,108806.0,30.2136,30.2613,30.1849,30.2327,108806.0
2015-12-15 14:45:00,31.68,31.7,31.59,31.59,83026.0,30.2613,30.2804,30.1753,30.1753,83026.0
2015-12-15 14:50:00,31.61,31.69,31.58,31.69,45220.0,30.1944,30.2709,30.1658,30.2709,45220.0
2015-12-15 14:55:00,31.67,31.67,31.6,31.65,57396.0,30.2518,30.2518,30.1849,30.2327,57396.0
2015-12-15 15:00:00,31.65,31.68,31.56,31.57,90984.0,30.2327,30.2613,30.1467,30.1562,90984.0
2015-12-15 15:05:00,31.57,31.58,31.52,31.52,142642.0,30.1562,30.1658,30.1085,30.1085,142642.0
2015-12-15 15:10:00,31.52,31.53,31.43,31.43,89432.0,30.1085,30.118,30.0225,30.0225,89432.0
2015-12-15 15:15:00,31.43,31.52,31.4,31.52,107450.0,30.0225,30.1085,29.9939,30.1085,107450.0
2015-12-15 15:20:00,31.5,31.54,31.43,31.44,51534.0,30.0894,30.1276,30.0225,30.0321,51534.0
2015-12-15 15:25:00,31.41,31.45,31.4,31.4,57014.0,30.0034,30.0416,29.9939,29.9939,57014.0
2015-12-15 15:30:00,31.39,31.42,31.3,31.35,206368.0,29.9843,30.013,29.8983,29.9461,206368.0
2015-12-15 15:35:00,31.34,31.49,31.25,31.48,185908.0,29.9365,30.0798,29.8506,30.0703,185908.0
2015-12-15 15:40:00,31.47,31.54,31.44,31.53,99760.0,30.0607,30.1276,30.0321,30.118,99760.0
2015-12-15 15:45:00,31.53,31.57,31.46,31.55,230028.0,30.118,30.1562,30.0512,30.1371,230028.0
2015-12-15 15:50:00,31.55,31.55,31.43,31.49,169176.0,30.1371,30.1371,30.0225,30.0798,169176.0
2015-12-15 15:55:00,31.48,31.65,31.48,31.6,383652.0,30.0703,30.2327,30.0703,30.1849,383652.0
2015-12-16 09:30:00,32.27,32.38,32.22,32.23,407366.0,30.8249,30.93,30.7771,30.7867,407366.0
2015-12-16 09:35:00,32.22,32.32,32.08,32.16,224268.0,30.7771,30.8727,30.6434,30.7198,224268.0
2015-12-16 09:40:00,32.16,32.38,32.13,32.28,167766.0,30.7198,30.93,30.6912,30.8344,167766.0
2015-12-16 09:45:00,32.29,32.46,32.25,32.27,195304.0,30.844,31.0064,30.8058,30.8249,195304.0
2015-12-16 09:50:00,32.28,32.49,32.26,32.49,190894.0,30.8344,31.035,30.8153,31.035,190894.0
2015-12-16 09:55:00,32.49,32.51,32.27,32.27,194880.0,31.035,31.0541,30.8249,30.8249,194880.0
2015-12-16 10:00:00,32.27,32.4,32.26,32.33,152144.0,30.8249,30.9491,30.8153,30.8822,152144.0
2015-12-16 10:05:00,32.33,32.34,32.23,32.27,300954.0,30.8822,30.8918,30.7867,30.8249,300954.0
2015-12-16 10:10:00,32.23,32.34,32.17,32.31,194610.0,30.7867,30.8918,30.7294,30.8631,194610.0
2015-12-16 10:15:00,32.31,32.36,32.2,32.31,122870.0,30.8631,30.9109,30.758,30.8631,122870.0
2015-12-16 10:20:00,32.32,32.44,32.31,32.42,212376.0,30.8727,30.9873,30.8631,30.9682,212376.0
2015-12-16 10:25:00,32.44,32.44,32.33,32.36,82298.0,30.9873,30.9873,30.8822,30.9109,82298.0
2015-12-16 10:30:00,32.34,32.41,32.21,32.23,105026.0,30.8918,30.9586,30.7676,30.7867,105026.0
2015-12-16 10:35:00,32.24,32.24,31.98,32.09,344488.0,30.7962,30.7962,30.5479,30.653,344488.0
2015-12-16 10:40:00,32.08,32.09,31.95,32.04,79872.0,30.6434,30.653,30.5192,30.6052,79872.0
2015-12-16 10:45:00,32.04,32.1,31.91,32.07,126572.0,30.6052,30.6625,30.481,30.6338,126572.0
2015-12-16 10:50:00,32.09,32.1,31.99,32.0,90386.0,30.653,30.6625,30.5574,30.567,90386.0
2015-12-16 10:55:00,32.0,32.07,31.97,31.99,139276.0,30.567,30.6338,30.5383,30.5574,139276.0
2015-12-16 11:00:00,31.97,32.05,31.91,31.92,188048.0,30.5383,30.6147,30.481,30.4906,188048.0
2015-12-16 11:05:00,31.93,32.02,31.93,31.94,53634.0,30.5001,30.5861,30.5001,30.5097,53634.0
2015-12-16 11:10:00,31.93,32.04,31.91,32.04,89938.0,30.5001,30.6052,30.481,30.6052,89938.0
2015-12-16 11:15:00,32.05,32.06,31.75,31.8,179052.0,30.6147,30.6243,30.3282,30.3759,179052.0
2015-12-16 11:20:00,31.83,31.86,31.72,31.73,85912.0,30.4046,30.4333,30.2995,30.3091,85912.0
2015-12-16 11:25:00,31.74,31.84,31.74,31.74,113264.0,30.3186,30.4141,30.3186,30.3186,113264.0
2015-12-16 11:30:00,31.73,31.97,31.73,31.97,146528.0,30.3091,30.5383,30.3091,30.5383,146528.0
2015-12-16 11:35:00,31.96,32.08,31.96,31.99,149854.0,30.5288,30.6434,30.5288,30.5574,149854.0
2015-12-16 11:40:00,32.02,32.02,31.9,31.91,51114.0,30.5861,30.5861,30.4715,30.481,51114.0
2015-12-16 11:45:00,31.9,32.0,31.88,31.97,80796.0,30.4715,30.567,30.4524,30.5383,80796.0
2015-12-16 11:50:00,31.98,32.0,31.89,31.95,82996.0,30.5479,30.567,30.4619,30.5192,82996.0
2015-12-16 11:55:00,31.96,32.02,31.96,32.0,122710.0,30.5288,30.5861,30.5288,30.567,122710.0
2015-12-16 12:00:00,32.0,32.13,31.99,32.09,121274.0,30.567,30.6912,30.5574,30.653,121274.0
2015-12-16 12:05:00,32.1,32.12,32.03,32.12,65278.0,30.6625,30.6816,30.5956,30.6816,65278.0
2015-12-16 12:10:00,32.13,32.21,32.12,32.21,134110.0,30.6912,30.7676,30.6816,30.7676,134110.0
2015-12-16 12:15:00,32.2,32.23,32.08,32.08,48504.0,30.758,30.7867,30.6434,30.6434,48504.0
2015-12-16 12:20:00,32.08,32.18,32.08,32.17,19484.0,30.6434,30.7389,30.6434,30.7294,19484.0
2015-12-16 12:25:00,32.17,32.21,32.13,32.17,178122.0,30.7294,30.7676,30.6912,30.7294,178122.0
2015-12-16 12:30:00,32.17,32.18,32.11,32.18,21104.0,30.7294,30.7389,30.6721,30.7389,21104.0
2015-12-16 12:35:00,32.17,32.27,32.17,32.19,113006.0,30.7294,30.8249,30.7294,30.7485,113006.0
2015-12-16 12:40:00,32.18,32.18,32.09,32.1,90784.0,30.7389,30.7389,30.653,30.6625,90784.0
2015-12-16 12:45:00,32.08,32.17,32.05,32.07,77076.0,30.6434,30.7294,30.6147,30.6338,77076.0
2015-12-16 12:50:00,32.06,32.08,31.95,31.95,180556.0,30.6243,30.6434,30.5192,30.5192,180556.0
2015-12-16 12:55:00,31.93,31.96,31.83,31.86,143214.0,30.5001,30.5288,30.4046,30.4333,143214.0
2015-12-16 13:00:00,31.86,31.95,31.84,31.95,88862.0,30.4333,30.5192,30.4141,30.5192,88862.0
2015-12-16 13:05:00,31.95,32.02,31.93,32.02,99768.0,30.5192,30.5861,30.5001,30.5861,99768.0
2015-12-16 13:10:00,31.99,32.01,31.93,31.95,63468.0,30.5574,30.5765,30.5001,30.5192,63468.0
2015-12-16 13:15:00,31.96,32.01,31.94,31.95,52216.0,30.5288,30.5765,30.5097,30.5192,52216.0
2015-12-16 13:20:00,32.02,32.08,32.01,32.06,60582.0,30.5861,30.6434,30.5765,30.6243,60582.0
2015-12-16 13:25:00,32.04,32.08,32.02,32.08,56152.0,30.6052,30.6434,30.5861,30.6434,56152.0
2015-12-16 13:30:00,32.07,32.09,31.9,31.92,159462.0,30.6338,30.653,30.4715,30.4906,159462.0
2015-12-16 13:35:00,31.93,31.97,31.88,31.9,64654.0,30.5001,30.5383,30.4524,30.4715,64654.0
2015-12-16 13:40:00,31.9,32.02,31.88,32.01,87548.0,30.4715,30.5861,30.4524,30.5765,87548.0
2015-12-16 13:45:00,32.01,32.13,31.99,32.13,53546.0,30.5765,30.6912,30.5574,30.6912,53546.0
2015-12-16 13:50:00,32.13,32.17,32.04,32.13,97948.0,30.6912,30.7294,30.6052,30.6912,97948.0
2015-12-16 13:55:00,32.16,32.37,32.16,32.37,169920.0,30.7198,30.9204,30.7198,30.9204,169920.0
2015-12-16 14:00:00,32.3,32.6,31.86,32.34,1328368.0,30.8535,31.1401,30.4333,30.8918,1328368.0
2015-12-16 14:05:00,32.4,32.71,32.3,32.55,375894.0,30.9491,31.2452,30.8535,31.0924,375894.0
2015-12-16 14:10:00,32.54,32.58,32.2,32.21,443604.0,31.0828,31.121,30.758,30.7676,443604.0
2015-12-16 14:15:00,32.27,32.38,32.13,32.21,214274.0,30.8249,30.93,30.6912,30.7676,214274.0
2015-12-16 14:20:00,32.18,32.29,32.09,32.27,208630.0,30.7389,30.844,30.653,30.8249,208630.0
2015-12-16 14:25:00,32.27,32.31,32.0,32.09,226154.0,30.8249,30.8631,30.567,30.653,226154.0
2015-12-16 14:30:00,32.09,32.2,31.9,32.12,265048.0,30.653,30.758,30.4715,30.6816,265048.0
2015-12-16 14:35:00,32.13,32.25,32.1,32.2,218946.0,30.6912,30.8058,30.6625,30.758,218946.0
2015-12-16 14:40:00,32.15,32.31,32.06,32.23,114110.0,30.7103,30.8631,30.6243,30.7867,114110.0
2015-12-16 14:45:00,32.24,32.35,32.16,32.31,228152.0,30.7962,30.9013,30.7198,30.8631,228152.0
2015-12-16 14:50:00,32.32,32.59,32.31,32.52,359332.0,30.8727,31.1306,30.8631,31.0637,359332.0
2015-12-16 14:55:00,32.55,32.75,32.53,32.7,503870.0,31.0924,31.2834,31.0732,31.2356,503870.0
2015-12-16 15:00:00,32.69,32.75,32.52,32.55,349418.0,31.2261,31.2834,31.0637,31.0924,349418.0
2015-12-16 15:05:00,32.55,32.58,32.43,32.45,151282.0,31.0924,31.121,30.9777,30.9968,151282.0
2015-12-16 15:10:00,32.44,32.59,32.44,32.48,124628.0,30.9873,31.1306,30.9873,31.0255,124628.0
2015-12-16 15:15:00,32.5,32.63,32.49,32.63,91468.0,31.0446,31.1688,31.035,31.1688,91468.0
2015-12-16 15:20:00,32.61,32.72,32.6,32.72,187020.0,31.1497,31.2547,31.1401,31.2547,187020.0
2015-12-16 15:25:00,32.72,32.97,32.71,32.97,475616.0,31.2547,31.4935,31.2452,31.4935,475616.0
2015-12-16 15:30:00,32.96,33.04,32.9,33.02,286192.0,31.484,31.5604,31.4267,31.5413,286192.0
2015-12-16 15:35:00,33.0,33.1,32.97,33.06,325900.0,31.5222,31.6177,31.4935,31.5795,325900.0
2015-12-16 15:40:00,33.06,33.16,33.05,33.09,208412.0,31.5795,31.675,31.57,31.6082,208412.0
2015-12-16 15:45:00,33.09,33.23,33.09,33.15,172788.0,31.6082,31.7419,31.6082,31.6655,172788.0
2015-12-16 15:50:00,33.15,33.23,33.05,33.07,241962.0,31.6655,31.7419,31.57,31.5891,241962.0
2015-12-16 15:55:00,33.07,33.12,32.97,33.05,308724.0,31.5891,31.6368,31.4935,31.57,308724.0
2015-12-17 09:30:00,33.48,33.49,33.29,33.41,369612.0,31.9807,31.9903,31.7992,31.9138,369612.0
2015-12-17 09:35:00,33.39,33.4,33.18,33.21,242254.0,31.8947,31.9043,31.6941,31.7228,242254.0
2015-12-17 09:40:00,33.18,33.27,33.08,33.12,224360.0,31.6941,31.7801,31.5986,31.6368,224360.0
2015-12-17 09:45:00,33.11,33.2,33.1,33.13,246622.0,31.6273,31.7132,31.6177,31.6464,246622.0
2015-12-17 09:50:00,33.13,33.15,32.96,33.14,249928.0,31.6464,31.6655,31.484,31.6559,249928.0
2015-12-17 09:55:00,33.13,33.27,33.13,33.19,154786.0,31.6464,31.7801,31.6464,31.7037,154786.0
2015-12-17 10:00:00,33.19,33.21,33.01,33.17,150652.0,31.7037,31.7228,31.5318,31.6846,150652.0
2015-12-17 10:05:00,33.2,33.25,33.12,33.25,157270.0,31.7132,31.761,31.6368,31.761,157270.0
2015-12-17 10:10:00,33.24,33.38,33.16,33.36,230826.0,31.7515,31.8852,31.675,31.8661,230826.0
2015-12-17 10:15:00,33.34,33.35,33.05,33.1,419862.0,31.847,31.8565,31.57,31.6177,419862.0
2015-12-17 10:20:00,33.12,33.25,33.09,33.1,185860.0,31.6368,31.761,31.6082,31.6177,185860.0
2015-12-17 10:25:00,33.1,33.17,33.05,33.12,237010.0,31.6177,31.6846,31.57,31.6368,237010.0
2015-12-17 10:30:00,33.13,33.21,33.1,33.16,132696.0,31.6464,31.7228,31.6177,31.675,132696.0
2015-12-17 10:35:00,33.17,33.18,33.01,33.04,78874.0,31.6846,31.6941,31.5318,31.5604,78874.0
2015-12-17 10:40:00,33.04,33.06,32.87,32.87,266206.0,31.5604,31.5795,31.398,31.398,266206.0
2015-12-17 10:45:00,32.87,32.89,32.54,32.57,306372.0,31.398,31.4171,31.0828,31.1115,306372.0
2015-12-17 10:50:00,32.56,32.56,32.33,32.41,316540.0,31.1019,31.1019,30.8822,30.9586,316540.0
2015-12-17 10:55:00,32.41,32.51,32.35,32.49,415970.0,30.9586,31.0541,30.9013,31.035,415970.0
2015-12-17 11:00:00,32.49,32.54,32.44,32.52,122854.0,31.035,31.0828,30.9873,31.0637,122854.0
2015-12-17 11:05:00,32.54,32.58,32.42,32.42,283988.0,31.0828,31.121,30.9682,30.9682,283988.0
2015-12-17 11:10:00,32.42,32.53,32.39,32.47,151626.0,30.9682,31.0732,30.9395,31.0159,151626.0
2015-12-17 11:15:00,32.45,32.46,32.15,32.16,497930.0,30.9968,31.0064,30.7103,30.7198,497930.0
2015-12-17 11:20:00,32.15,32.15,31.97,32.05,447028.0,30.7103,30.7103,30.5383,30.6147,447028.0
2015-12-17 11:25:00,32.02,32.19,32.02,32.18,129638.0,30.5861,30.7485,30.5861,30.7389,129638.0
2015-12-17 11:30:00,32.16,32.16,32.03,32.13,101222.0,30.7198,30.7198,30.5956,30.6912,101222.0
2015-12-17 11:35:00,32.15,32.34,32.13,32.31,188958.0,30.7103,30.8918,30.6912,30.8631,188958.0
2015-12-17 11:40:00,32.31,32.46,32.31,32.37,162436.0,30.8631,31.0064,30.8631,30.9204,162436.0
2015-12-17 11:45:00,32.35,32.43,32.31,32.42,137716.0,30.9013,30.9777,30.8631,30.9682,137716.0
2015-12-17 11:50:00,32.42,32.52,32.37,32.45,106072.0,30.9682,31.0637,30.9204,30.9968,106072.0
2015-12-17 11:55:00,32.46,32.46,32.33,32.34,65998.0,31.0064,31.0064,30.8822,30.8918,65998.0
2015-12-17 12:00:00,32.34,32.34,32.1,32.12,125406.0,30.8918,30.8918,30.6625,30.6816,125406.0
2015-12-17 12:05:00,32.1,32.22,32.08,32.22,119294.0,30.6625,30.7771,30.6434,30.7771,119294.0
2015-12-17 12:10:00,32.23,32.32,32.2,32.31,47030.0,30.7867,30.8727,30.758,30.8631,47030.0
2015-12-17 12:15:00,32.31,32.45,32.31,32.44,89476.0,30.8631,30.9968,30.8631,30.9873,89476.0
2015-12-17 12:20:00,32.45,32.46,32.24,32.26,63664.0,30.9968,31.0064,30.7962,30.8153,63664.0
2015-12-17 12:25:00,32.3,32.3,32.1,32.11,132536.0,30.8535,30.8535,30.6625,30.6721,132536.0
2015-12-17 12:30:00,32.13,32.22,32.08,32.17,53870.0,30.6912,30.7771,30.6434,30.7294,53870.0
2015-12-17 12:35:00,32.15,32.15,31.9,31.93,288678.0,30.7103,30.7103,30.4715,30.5001,288678.0
2015-12-17 12:40:00,31.91,31.93,31.81,31.93,153496.0,30.481,30.5001,30.3855,30.5001,153496.0
2015-12-17 12:45:00,31.93,32.01,31.84,31.88,128046.0,30.5001,30.5765,30.4141,30.4524,128046.0
2015-12-17 12:50:00,31.85,32.0,31.85,31.96,160090.0,30.4237,30.567,30.4237,30.5288,160090.0
2015-12-17 12:55:00,31.97,32.08,31.89,32.08,93506.0,30.5383,30.6434,30.4619,30.6434,93506.0
2015-12-17 13:00:00,32.08,32.19,32.05,32.18,120244.0,30.6434,30.7485,30.6147,30.7389,120244.0
2015-12-17 13:05:00,32.17,32.25,32.13,32.24,55208.0,30.7294,30.8058,30.6912,30.7962,55208.0
2015-12-17 13:10:00,32.21,32.34,32.17,32.32,75220.0,30.7676,30.8918,30.7294,30.8727,75220.0
2015-12-17 13:15:00,32.31,32.32,32.19,32.23,81372.0,30.8631,30.8727,30.7485,30.7867,81372.0
2015-12-17 13:20:00,32.22,32.37,32.16,32.37,26066.0,30.7771,30.9204,30.7198,30.9204,26066.0
2015-12-17 13:25:00,32.35,32.37,32.21,32.23,62360.0,30.9013,30.9204,30.7676,30.7867,62360.0
2015-12-17 13:30:00,32.24,32.33,32.21,32.26,56950.0,30.7962,30.8822,30.7676,30.8153,56950.0
2015-12-17 13:35:00,32.27,32.3,32.18,32.3,32184.0,30.8249,30.8535,30.7389,30.8535,32184.0
2015-12-17 13:40:00,32.33,32.44,32.27,32.41,58350.0,30.8822,30.9873,30.8249,30.9586,58350.0
2015-12-17 13:45:00,32.42,32.51,32.41,32.45,129186.0,30.9682,31.0541,30.9586,30.9968,129186.0
2015-12-17 13:50:00,32.46,32.49,32.38,32.4,63414.0,31.0064,31.035,30.93,30.9491,63414.0
2015-12-17 13:55:00,32.41,32.52,32.36,32.46,50242.0,30.9586,31.0637,30.9109,31.0064,50242.0
2015-12-17 14:00:00,32.48,32.5,32.38,32.49,46568.0,31.0255,31.0446,30.93,31.035,46568.0
2015-12-17 14:05:00,32.49,32.53,32.39,32.39,37166.0,31.035,31.0732,30.9395,30.9395,37166.0
2015-12-17 14:10:00,32.38,32.4,32.22,32.31,113794.0,30.93,30.9491,30.7771,30.8631,113794.0
2015-12-17 14:15:00,32.3,32.43,32.26,32.4,78486.0,30.8535,30.9777,30.8153,30.9491,78486.0
2015-12-17 14:20:00,32.4,32.4,32.32,32.33,40864.0,30.9491,30.9491,30.8727,30.8822,40864.0
2015-12-17 14:25:00,32.33,32.45,32.28,32.33,92556.0,30.8822,30.9968,30.8344,30.8822,92556.0
2015-12-17 14:30:00,32.31,32.4,32.29,32.37,26818.0,30.8631,30.9491,30.844,30.9204,26818.0
2015-12-17 14:35:00,32.36,32.4,32.31,32.31,16730.0,30.9109,30.9491,30.8631,30.8631,16730.0
2015-12-17 14:40:00,32.29,32.29,32.22,32.27,44994.0,30.844,30.844,30.7771,30.8249,44994.0
2015-12-17 14:45:00,32.24,32.27,32.1,32.15,93846.0,30.7962,30.8249,30.6625,30.7103,93846.0
2015-12-17 14:50:00,32.16,32.21,32.13,32.21,28648.0,30.7198,30.7676,30.6912,30.7676,28648.0
2015-12-17 14:55:00,32.22,32.33,32.21,32.29,39368.0,30.7771,30.8822,30.7676,30.844,39368.0
2015-12-17 15:00:00,32.32,32.34,32.2,32.24,53570.0,30.8727,30.8918,30.758,30.7962,53570.0
2015-12-17 15:05:00,32.24,32.34,32.18,32.27,73968.0,30.7962,30.8918,30.7389,30.8249,73968.0
2015-12-17 15:10:00,32.27,32.33,32.19,32.2,65276.0,30.8249,30.8822,30.7485,30.758,65276.0
2015-12-17 15:15:00,32.19,32.21,32.07,32.08,60110.0,30.7485,30.7676,30.6338,30.6434,60110.0
2015-12-17 15:20:00,32.08,32.08,31.97,32.05,110672.0,30.6434,30.6434,30.5383,30.6147,110672.0
2015-12-17 15:25:00,32.04,32.14,32.03,32.1,93424.0,30.6052,30.7007,30.5956,30.6625,93424.0
2015-12-17 15:30:00,32.11,32.26,32.03,32.24,142586.0,30.6721,30.8153,30.5956,30.7962,142586.0
2015-12-17 15:35:00,32.24,32.34,32.19,32.2,120724.0,30.7962,30.8918,30.7485,30.758,120724.0
2015-12-17 15:40:00,32.2,32.22,32.07,32.09,115620.0,30.758,30.7771,30.6338,30.653,115620.0
2015-12-17 15:45:00,32.08,32.16,32.05,32.12,109674.0,30.6434,30.7198,30.6147,30.6816,109674.0
2015-12-17 15:50:00,32.1,32.15,32.01,32.03,137268.0,30.6625,30.7103,30.5765,30.5956,137268.0
2015-12-17 15:55:00,32.02,32.09,31.9,31.99,500698.0,30.5861,30.653,30.4715,30.5574,500698.0
2015-12-18 09:30:00,31.55,31.6,31.4,31.54,340648.0,30.1371,30.1849,29.9939,30.1276,340648.0
2015-12-18 09:35:00,31.57,31.61,31.43,31.55,222140.0,30.1562,30.1944,30.0225,30.1371,222140.0
2015-12-18 09:40:00,31.52,31.65,31.39,31.47,255694.0,30.1085,30.2327,29.9843,30.0607,255694.0
2015-12-18 09:45:00,31.47,31.64,31.46,31.56,168222.0,30.0607,30.2231,30.0512,30.1467,168222.0
2015-12-18 09:50:00,31.58,31.73,31.56,31.64,213662.0,30.1658,30.3091,30.1467,30.2231,213662.0
2015-12-18 09:55:00,31.65,31.72,31.52,31.58,168562.0,30.2327,30.2995,30.1085,30.1658,168562.0
2015-12-18 10:00:00,31.58,31.7,31.45,31.45,222472.0,30.1658,30.2804,30.0416,30.0416,222472.0
2015-12-18 10:05:00,31.45,31.45,31.28,31.3,268886.0,30.0416,30.0416,29.8792,29.8983,268886.0
2015-12-18 10:10:00,31.3,31.33,31.2,31.25,204342.0,29.8983,29.927,29.8028,29.8506,204342.0
2015-12-18 10:15:00,31.24,31.42,31.22,31.34,234412.0,29.841,30.013,29.8219,29.9365,234412.0
2015-12-18 10:20:00,31.35,31.65,31.34,31.49,215848.0,29.9461,30.2327,29.9365,30.0798,215848.0
2015-12-18 10:25:00,31.46,31.47,31.29,31.33,114312.0,30.0512,30.0607,29.8888,29.927,114312.0
2015-12-18 10:30:00,31.32,31.38,31.13,31.28,302904.0,29.9174,29.9747,29.7359,29.8792,302904.0
2015-12-18 10:35:00,31.26,31.34,31.13,31.15,192574.0,29.8601,29.9365,29.7359,29.755,192574.0
2015-12-18 10:40:00,31.13,31.27,31.09,31.16,202244.0,29.7359,29.8697,29.6977,29.7646,202244.0
2015-12-18 10:45:00,31.16,31.28,31.14,31.16,149604.0,29.7646,29.8792,29.7455,29.7646,149604.0
2015-12-18 10:50:00,31.21,31.35,31.21,31.28,157926.0,29.8124,29.9461,29.8124,29.8792,157926.0
2015-12-18 10:55:00,31.29,31.5,31.28,31.48,175484.0,29.8888,30.0894,29.8792,30.0703,175484.0
2015-12-18 11:00:00,31.48,31.52,31.34,31.44,126730.0,30.0703,30.1085,29.9365,30.0321,126730.0
2015-12-18 11:05:00,31.47,31.54,31.41,31.42,161618.0,30.0607,30.1276,30.0034,30.013,161618.0
2015-12-18 11:10:00,31.42,31.57,31.41,31.52,108768.0,30.013,30.1562,30.0034,30.1085,108768.0
2015-12-18 11:15:00,31.54,31.56,31.34,31.41,158408.0,30.1276,30.1467,29.9365,30.0034,158408.0
2015-12-18 11:20:00,31.45,31.45,31.29,31.33,97332.0,30.0416,30.0416,29.8888,29.927,97332.0
2015-12-18 11:25:00,31.33,31.47,31.33,31.36,59022.0,29.927,30.0607,29.927,29.9556,59022.0
2015-12-18 11:30:00,31.37,31.41,31.3,31.32,50074.0,29.9652,30.0034,29.8983,29.9174,50074.0
2015-12-18 11:35:00,31.33,31.43,31.23,31.42,103368.0,29.927,30.0225,29.8315,30.013,103368.0
2015-12-18 11:40:00,31.41,31.46,31.31,31.33,80830.0,30.0034,30.0512,29.9079,29.927,80830.0
2015-12-18 11:45:00,31.32,31.36,31.25,31.26,45592.0,29.9174,29.9556,29.8506,29.8601,45592.0
2015-12-18 11:50:00,31.29,31.31,31.15,31.15,83080.0,29.8888,29.9079,29.755,29.755,83080.0
2015-12-18 11:55:00,31.15,31.27,31.14,31.21,60070.0,29.755,29.8697,29.7455,29.8124,60070.0
2015-12-18 12:00:00,31.19,31.19,31.07,31.14,149430.0,29.7933,29.7933,29.6786,29.7455,149430.0
2015-12-18 12:05:00,31.11,31.2,31.05,31.1,219336.0,29.7168,29.8028,29.6595,29.7073,219336.0
2015-12-18 12:10:00,31.11,31.22,31.09,31.15,95636.0,29.7168,29.8219,29.6977,29.755,95636.0
2015-12-18 12:15:00,31.15,31.23,30.85,30.91,426676.0,29.755,29.8315,29.4685,29.5258,426676.0
2015-12-18 12:20:00,30.91,31.03,30.86,30.89,290988.0,29.5258,29.6404,29.478,29.5067,290988.0
2015-12-18 12:25:00,30.88,31.0,30.88,30.95,105636.0,29.4971,29.6118,29.4971,29.564,105636.0
2015-12-18 12:30:00,30.94,30.97,30.84,30.91,71000.0,29.5545,29.5831,29.4589,29.5258,71000.0
2015-12-18 12:35:00,30.92,30.92,30.71,30.75,200010.0,29.5353,29.5353,29.3348,29.373,200010.0
2015-12-18 12:40:00,30.75,30.88,30.74,30.86,65180.0,29.373,29.4971,29.3634,29.478,65180.0
2015-12-18 12:45:00,30.86,30.89,30.74,30.82,101924.0,29.478,29.5067,29.3634,29.4398,101924.0
2015-12-18 12:50:00,30.83,30.85,30.67,30.81,134514.0,29.4494,29.4685,29.2965,29.4303,134514.0
2015-12-18 12:55:00,30.81,30.89,30.72,30.74,172638.0,29.4303,29.5067,29.3443,29.3634,172638.0
2015-12-18 13:00:00,30.74,30.78,30.61,30.7,133694.0,29.3634,29.4016,29.2392,29.3252,133694.0
2015-12-18 13:05:00,30.71,30.84,30.71,30.78,115068.0,29.3348,29.4589,29.3348,29.4016,115068.0
2015-12-18 13:10:00,30.78,30.83,30.73,30.83,84548.0,29.4016,29.4494,29.3539,29.4494,84548.0
2015-12-18 13:15:00,30.83,30.89,30.74,30.77,76036.0,29.4494,29.5067,29.3634,29.3921,76036.0
2015-12-18 13:20:00,30.76,30.76,30.61,30.73,90098.0,29.3825,29.3825,29.2392,29.3539,90098.0
2015-12-18 13:25:00,30.7,30.79,30.68,30.72,36418.0,29.3252,29.4112,29.3061,29.3443,36418.0
2015-12-18 13:30:00,30.71,30.75,30.66,30.69,40780.0,29.3348,29.373,29.287,29.3156,40780.0
2015-12-18 13:35:00,30.67,30.75,30.57,30.57,66532.0,29.2965,29.373,29.201,29.201,66532.0
2015-12-18 13:40:00,30.57,30.79,30.57,30.72,76798.0,29.201,29.4112,29.201,29.3443,76798.0
2015-12-18 13:45:00,30.74,30.78,30.59,30.62,54522.0,29.3634,29.4016,29.2201,29.2488,54522.0
2015-12-18 13:50:00,30.63,30.83,30.63,30.77,84132.0,29.2583,29.4494,29.2583,29.3921,84132.0
2015-12-18 13:55:00,30.76,30.88,30.76,30.82,38758.0,29.3825,29.4971,29.3825,29.4398,38758.0
2015-12-18 14:00:00,30.81,30.95,30.81,30.87,252626.0,29.4303,29.564,29.4303,29.4876,252626.0
2015-12-18 14:05:00,30.88,31.01,30.88,30.95,138136.0,29.4971,29.6213,29.4971,29.564,138136.0
2015-12-18 14:10:00,30.95,31.01,30.89,30.92,95950.0,29.564,29.6213,29.5067,29.5353,95950.0
2015-12-18 14:15:00,30.93,30.93,30.83,30.86,53740.0,29.5449,29.5449,29.4494,29.478,53740.0
2015-12-18 14:20:00,30.89,31.05,30.89,31.05,60798.0,29.5067,29.6595,29.5067,29.6595,60798.0
2015-12-18 14:25:00,31.04,31.13,31.0,31.09,104308.0,29.65,29.7359,29.6118,29.6977,104308.0
2015-12-18 14:30:00,31.09,31.09,30.96,31.03,37716.0,29.6977,29.6977,29.5736,29.6404,37716.0
2015-12-18 14:35:00,31.06,31.08,30.96,30.99,80776.0,29.6691,29.6882,29.5736,29.6022,80776.0
2015-12-18 14:40:00,30.99,30.99,30.89,30.92,109614.0,29.6022,29.6022,29.5067,29.5353,109614.0
2015-12-18 14:45:00,30.93,30.99,30.91,30.96,145948.0,29.5449,29.6022,29.5258,29.5736,145948.0
2015-12-18 14:50:00,30.93,31.06,30.93,31.03,120048.0,29.5449,29.6691,29.5449,29.6404,120048.0
2015-12-18 14:55:00,31.03,31.06,30.93,30.98,49890.0,29.6404,29.6691,29.5449,29.5927,49890.0
2015-12-18 15:00:00,30.97,31.08,30.95,30.95,63186.0,29.5831,29.6882,29.564,29.564,63186.0
2015-12-18 15:05:00,30.93,31.1,30.93,31.07,56872.0,29.5449,29.7073,29.5449,29.6786,56872.0
2015-12-18 15:10:00,31.08,31.09,30.92,30.93,146280.0,29.6882,29.6977,29.5353,29.5449,146280.0
2015-12-18 15:15:00,30.92,30.92,30.77,30.8,274378.0,29.5353,29.5353,29.3921,29.4207,274378.0
2015-12-18 15:20:00,30.83,30.83,30.66,30.77,151986.0,29.4494,29.4494,29.287,29.3921,151986.0
2015-12-18 15:25:00,30.77,30.86,30.77,30.77,80068.0,29.3921,29.478,29.3921,29.3921,80068.0
2015-12-18 15:30:00,30.76,30.93,30.76,30.92,135306.0,29.3825,29.5449,29.3825,29.5353,135306.0
2015-12-18 15:35:00,30.91,30.95,30.85,30.85,99900.0,29.5258,29.564,29.4685,29.4685,99900.0
2015-12-18 15:40:00,30.85,30.95,30.82,30.95,105510.0,29.4685,29.564,29.4398,29.564,105510.0
2015-12-18 15:45:00,30.96,30.97,30.76,30.77,156246.0,29.5736,29.5831,29.3825,29.3921,156246.0
2015-12-18 15:50:00,30.78,30.97,30.77,30.78,195260.0,29.4016,29.5831,29.3921,29.4016,195260.0
2015-12-18 15:55:00,30.79,30.89,30.54,30.56,590782.0,29.4112,29.5067,29.1724,29.1915,590782.0
2015-12-21 09:30:00,31.1,31.3,31.04,31.22,433674.0,29.7073,29.8983,29.65,29.8219,433674.0
2015-12-21 09:35:00,31.21,31.3,30.95,30.95,424046.0,29.8124,29.8983,29.564,29.564,424046.0
2015-12-21 09:40:00,30.95,31.05,30.84,31.02,231118.0,29.564,29.6595,29.4589,29.6309,231118.0
2015-12-21 09:45:00,31.0,31.21,30.94,31.15,215312.0,29.6118,29.8124,29.5545,29.755,215312.0
2015-12-21 09:50:00,31.14,31.16,30.93,31.0,148126.0,29.7455,29.7646,29.5449,29.6118,148126.0
2015-12-21 09:55:00,31.0,31.02,30.93,30.96,95360.0,29.6118,29.6309,29.5449,29.5736,95360.0
2015-12-21 10:00:00,30.98,31.21,30.97,31.18,189894.0,29.5927,29.8124,29.5831,29.7837,189894.0
2015-12-21 10:05:00,31.2,31.42,31.18,31.4,206860.0,29.8028,30.013,29.7837,29.9939,206860.0
2015-12-21 10:10:00,31.4,31.43,31.28,31.43,229624.0,29.9939,30.0225,29.8792,30.0225,229624.0
2015-12-21 10:15:00,31.43,31.49,31.33,31.4,167604.0,30.0225,30.0798,29.927,29.9939,167604.0
2015-12-21 10:20:00,31.39,31.45,31.31,31.36,63388.0,29.9843,30.0416,29.9079,29.9556,63388.0
2015-12-21 10:25:00,31.37,31.41,31.27,31.29,31440.0,29.9652,30.0034,29.8697,29.8888,31440.0
2015-12-21 10:30:00,31.29,31.39,31.25,31.39,71856.0,29.8888,29.9843,29.8506,29.9843,71856.0
2015-12-21 10:35:00,31.39,31.42,31.3,31.33,89650.0,29.9843,30.013,29.8983,29.927,89650.0
2015-12-21 10:40:00,31.34,31.43,31.25,31.42,159146.0,29.9365,30.0225,29.8506,30.013,159146.0
2015-12-21 10:45:00,31.43,31.47,31.27,31.29,73344.0,30.0225,30.0607,29.8697,29.8888,73344.0
2015-12-21 10:50:00,31.32,31.33,31.09,31.11,89192.0,29.9174,29.927,29.6977,29.7168,89192.0
2015-12-21 10:55:00,31.09,31.17,31.05,31.16,80186.0,29.6977,29.7742,29.6595,29.7646,80186.0
2015-12-21 11:00:00,31.14,31.18,31.06,31.11,93646.0,29.7455,29.7837,29.6691,29.7168,93646.0
2015-12-21 11:05:00,31.08,31.08,30.9,30.93,90550.0,29.6882,29.6882,29.5162,29.5449,90550.0
2015-12-21 11:10:00,30.95,30.95,30.79,30.81,150808.0,29.564,29.564,29.4112,29.4303,150808.0
2015-12-21 11:15:00,30.81,30.83,30.74,30.75,233340.0,29.4303,29.4494,29.3634,29.373,233340.0
2015-12-21 11:20:00,30.75,30.86,30.74,30.79,118926.0,29.373,29.478,29.3634,29.4112,118926.0
2015-12-21 11:25:00,30.75,30.86,30.72,30.85,90422.0,29.373,29.478,29.3443,29.4685,90422.0
2015-12-21 11:30:00,30.84,30.84,30.58,30.62,148138.0,29.4589,29.4589,29.2106,29.2488,148138.0
2015-12-21 11:35:00,30.61,30.72,30.57,30.63,101996.0,29.2392,29.3443,29.201,29.2583,101996.0
2015-12-21 11:40:00,30.64,30.74,30.58,30.7,70950.0,29.2679,29.3634,29.2106,29.3252,70950.0
2015-12-21 11:45:00,30.74,30.74,30.61,30.64,56088.0,29.3634,29.3634,29.2392,29.2679,56088.0
2015-12-21 11:50:00,30.66,30.73,30.61,30.65,60908.0,29.287,29.3539,29.2392,29.2774,60908.0
2015-12-21 11:55:00,30.64,30.84,30.61,30.8,64550.0,29.2679,29.4589,29.2392,29.4207,64550.0
2015-12-21 12:00:00,30.8,30.82,30.67,30.69,62816.0,29.4207,29.4398,29.2965,29.3156,62816.0
2015-12-21 12:05:00,30.7,30.8,30.7,30.73,51982.0,29.3252,29.4207,29.3252,29.3539,51982.0
2015-12-21 12:10:00,30.75,30.82,30.75,30.8,23440.0,29.373,29.4398,29.373,29.4207,23440.0
2015-12-21 12:15:00,30.82,30.83,30.61,30.68,63718.0,29.4398,29.4494,29.2392,29.3061,63718.0
2015-12-21 12:20:00,30.7,30.83,30.69,30.83,61720.0,29.3252,29.4494,29.3156,29.4494,61720.0
2015-12-21 12:25:00,30.83,30.83,30.68,30.69,44856.0,29.4494,29.4494,29.3061,29.3156,44856.0
2015-12-21 12:30:00,30.68,30.79,30.67,30.75,38410.0,29.3061,29.4112,29.2965,29.373,38410.0
2015-12-21 12:35:00,30.73,30.88,30.73,30.75,53142.0,29.3539,29.4971,29.3539,29.373,53142.0
2015-12-21 12:40:00,30.75,30.81,30.71,30.75,23060.0,29.373,29.4303,29.3348,29.373,23060.0
2015-12-21 12:45:00,30.77,30.83,30.74,30.77,43958.0,29.3921,29.4494,29.3634,29.3921,43958.0
2015-12-21 12:50:00,30.8,30.92,30.8,30.84,50096.0,29.4207,29.5353,29.4207,29.4589,50096.0
2015-12-21 12:55:00,30.85,30.95,30.85,30.9,51572.0,29.4685,29.564,29.4685,29.5162,51572.0
2015-12-21 13:00:00,30.89,31.0,30.89,30.96,60874.0,29.5067,29.6118,29.5067,29.5736,60874.0
2015-12-21 13:05:00,30.99,31.0,30.9,30.9,37480.0,29.6022,29.6118,29.5162,29.5162,37480.0
2015-12-21 13:10:00,30.9,30.98,30.88,30.98,37928.0,29.5162,29.5927,29.4971,29.5927,37928.0
2015-12-21 13:15:00,30.98,31.02,30.93,30.95,26858.0,29.5927,29.6309,29.5449,29.564,26858.0
2015-12-21 13:20:00,30.93,31.0,30.92,30.94,21596.0,29.5449,29.6118,29.5353,29.5545,21596.0
2015-12-21 13:25:00,30.93,31.03,30.92,30.94,59366.0,29.5449,29.6404,29.5353,29.5545,59366.0
2015-12-21 13:30:00,30.97,31.04,30.97,31.04,26602.0,29.5831,29.65,29.5831,29.65,26602.0
2015-12-21 13:35:00,31.05,31.1,30.99,31.02,29968.0,29.6595,29.7073,29.6022,29.6309,29968.0
2015-12-21 13:40:00,31.0,31.02,30.94,30.95,141104.0,29.6118,29.6309,29.5545,29.564,141104.0
2015-12-21 13:45:00,30.97,31.0,30.92,30.95,29238.0,29.5831,29.6118,29.5353,29.564,29238.0
2015-12-21 13:50:00,30.98,31.03,30.97,30.97,48574.0,29.5927,29.6404,29.5831,29.5831,48574.0
2015-12-21 13:55:00,30.95,30.97,30.92,30.93,18244.0,29.564,29.5831,29.5353,29.5449,18244.0
2015-12-21 14:00:00,30.97,31.03,30.97,31.0,38358.0,29.5831,29.6404,29.5831,29.6118,38358.0
2015-12-21 14:05:00,31.02,31.03,30.95,30.96,22112.0,29.6309,29.6404,29.564,29.5736,22112.0
2015-12-21 14:10:00,30.99,31.0,30.91,30.93,39080.0,29.6022,29.6118,29.5258,29.5449,39080.0
2015-12-21 14:15:00,30.93,30.97,30.84,30.84,28882.0,29.5449,29.5831,29.4589,29.4589,28882.0
2015-12-21 14:20:00,30.84,30.89,30.78,30.83,78014.0,29.4589,29.5067,29.4016,29.4494,78014.0
2015-12-21 14:25:00,30.83,30.84,30.71,30.81,92696.0,29.4494,29.4589,29.3348,29.4303,92696.0
2015-12-21 14:30:00,30.8,30.82,30.69,30.72,45808.0,29.4207,29.4398,29.3156,29.3443,45808.0
2015-12-21 14:35:00,30.74,30.8,30.72,30.79,21290.0,29.3634,29.4207,29.3443,29.4112,21290.0
2015-12-21 14:40:00,30.78,30.78,30.68,30.76,43914.0,29.4016,29.4016,29.3061,29.3825,43914.0
2015-12-21 14:45:00,30.75,30.82,30.71,30.74,34652.0,29.373,29.4398,29.3348,29.3634,34652.0
2015-12-21 14:50:00,30.76,30.8,30.71,30.71,25836.0,29.3825,29.4207,29.3348,29.3348,25836.0
2015-12-21 14:55:00,30.72,30.77,30.72,30.73,15436.0,29.3443,29.3921,29.3443,29.3539,15436.0
2015-12-21 15:00:00,30.71,30.82,30.7,30.81,37796.0,29.3348,29.4398,29.3252,29.4303,37796.0
2015-12-21 15:05:00,30.81,30.82,30.67,30.7,66068.0,29.4303,29.4398,29.2965,29.3252,66068.0
2015-12-21 15:10:00,30.66,30.74,30.65,30.71,34984.0,29.287,29.3634,29.2774,29.3348,34984.0
2015-12-21 15:15:00,30.71,30.72,30.64,30.67,24652.0,29.3348,29.3443,29.2679,29.2965,24652.0
2015-12-21 15:20:00,30.64,30.71,30.63,30.68,71666.0,29.2679,29.3348,29.2583,29.3061,71666.0
2015-12-21 15:25:00,30.66,30.73,30.61,30.71,75468.0,29.287,29.3539,29.2392,29.3348,75468.0
2015-12-21 15:30:00,30.7,30.82,30.68,30.77,248036.0,29.3252,29.4398,29.3061,29.3921,248036.0
2015-12-21 15:35:00,30.74,30.91,30.73,30.85,65052.0,29.3634,29.5258,29.3539,29.4685,65052.0
2015-12-21 15:40:00,30.83,30.96,30.82,30.89,96676.0,29.4494,29.5736,29.4398,29.5067,96676.0
2015-12-21 15:45:00,30.89,31.03,30.89,31.0,84316.0,29.5067,29.6404,29.5067,29.6118,84316.0
2015-12-21 15:50:00,30.99,31.08,30.96,31.08,183594.0,29.6022,29.6882,29.5736,29.6882,183594.0
2015-12-21 15:55:00,31.09,31.24,31.09,31.24,325252.0,29.6977,29.841,29.6977,29.841,325252.0
2015-12-22 09:30:00,31.49,31.5,31.35,31.42,236664.0,30.0798,30.0894,29.9461,30.013,236664.0
2015-12-22 09:35:00,31.41,31.42,31.08,31.16,267618.0,30.0034,30.013,29.6882,29.7646,267618.0
2015-12-22 09:40:00,31.17,31.28,31.08,31.21,122694.0,29.7742,29.8792,29.6882,29.8124,122694.0
2015-12-22 09:45:00,31.24,31.29,31.06,31.11,133140.0,29.841,29.8888,29.6691,29.7168,133140.0
2015-12-22 09:50:00,31.08,31.11,31.0,31.11,147784.0,29.6882,29.7168,29.6118,29.7168,147784.0
2015-12-22 09:55:00,31.11,31.15,30.97,31.0,115776.0,29.7168,29.755,29.5831,29.6118,115776.0
2015-12-22 10:00:00,31.0,31.06,30.88,30.96,155990.0,29.6118,29.6691,29.4971,29.5736,155990.0
2015-12-22 10:05:00,30.99,31.02,30.8,30.9,90760.0,29.6022,29.6309,29.4207,29.5162,90760.0
2015-12-22 10:10:00,30.95,31.01,30.92,30.93,55326.0,29.564,29.6213,29.5353,29.5449,55326.0
2015-12-22 10:15:00,30.9,31.0,30.79,31.0,97490.0,29.5162,29.6118,29.4112,29.6118,97490.0
2015-12-22 10:20:00,31.0,31.27,31.0,31.25,238064.0,29.6118,29.8697,29.6118,29.8506,238064.0
2015-12-22 10:25:00,31.23,31.28,31.19,31.24,99204.0,29.8315,29.8792,29.7933,29.841,99204.0
2015-12-22 10:30:00,31.24,31.25,31.07,31.07,134048.0,29.841,29.8506,29.6786,29.6786,134048.0
2015-12-22 10:35:00,31.08,31.22,31.05,31.18,86472.0,29.6882,29.8219,29.6595,29.7837,86472.0
2015-12-22 10:40:00,31.23,31.31,31.15,31.17,172924.0,29.8315,29.9079,29.755,29.7742,172924.0
2015-12-22 10:45:00,31.2,31.25,31.0,31.05,75288.0,29.8028,29.8506,29.6118,29.6595,75288.0
2015-12-22 10:50:00,31.05,31.06,30.95,31.02,89336.0,29.6595,29.6691,29.564,29.6309,89336.0
2015-12-22 10:55:00,30.99,31.07,30.99,31.05,33990.0,29.6022,29.6786,29.6022,29.6595,33990.0
2015-12-22 11:00:00,31.05,31.14,31.05,31.08,110168.0,29.6595,29.7455,29.6595,29.6882,110168.0
2015-12-22 11:05:00,31.11,31.18,31.1,31.15,53272.0,29.7168,29.7837,29.7073,29.755,53272.0
2015-12-22 11:10:00,31.12,31.22,31.06,31.18,55260.0,29.7264,29.8219,29.6691,29.7837,55260.0
2015-12-22 11:15:00,31.15,31.18,31.09,31.13,17978.0,29.755,29.7837,29.6977,29.7359,17978.0
2015-12-22 11:20:00,31.1,31.15,31.01,31.04,39918.0,29.7073,29.755,29.6213,29.65,39918.0
2015-12-22 11:25:00,31.03,31.1,30.98,31.1,57934.0,29.6404,29.7073,29.5927,29.7073,57934.0
2015-12-22 11:30:00,31.09,31.18,31.09,31.17,32332.0,29.6977,29.7837,29.6977,29.7742,32332.0
2015-12-22 11:35:00,31.15,31.4,31.14,31.34,191504.0,29.755,29.9939,29.7455,29.9365,191504.0
2015-12-22 11:40:00,31.34,31.36,31.27,31.3,244844.0,29.9365,29.9556,29.8697,29.8983,244844.0
2015-12-22 11:45:00,31.3,31.31,31.22,31.24,87022.0,29.8983,29.9079,29.8219,29.841,87022.0
2015-12-22 11:50:00,31.25,31.25,31.09,31.1,64516.0,29.8506,29.8506,29.6977,29.7073,64516.0
2015-12-22 11:55:00,31.14,31.24,31.13,31.24,81226.0,29.7455,29.841,29.7359,29.841,81226.0
2015-12-22 12:00:00,31.25,31.25,31.06,31.08,75962.0,29.8506,29.8506,29.6691,29.6882,75962.0
2015-12-22 12:05:00,31.08,31.11,30.99,31.1,115832.0,29.6882,29.7168,29.6022,29.7073,115832.0
2015-12-22 12:10:00,31.11,31.11,31.03,31.08,27418.0,29.7168,29.7168,29.6404,29.6882,27418.0
2015-12-22 12:15:00,31.08,31.18,31.08,31.13,50830.0,29.6882,29.7837,29.6882,29.7359,50830.0
2015-12-22 12:20:00,31.11,31.11,31.03,31.08,53740.0,29.7168,29.7168,29.6404,29.6882,53740.0
2015-12-22 12:25:00,31.08,31.19,31.06,31.15,32994.0,29.6882,29.7933,29.6691,29.755,32994.0
2015-12-22 12:30:00,31.14,31.27,31.14,31.27,77354.0,29.7455,29.8697,29.7455,29.8697,77354.0
2015-12-22 12:35:00,31.25,31.34,31.22,31.24,132392.0,29.8506,29.9365,29.8219,29.841,132392.0
2015-12-22 12:40:00,31.26,31.28,31.23,31.27,34920.0,29.8601,29.8792,29.8315,29.8697,34920.0
2015-12-22 12:45:00,31.28,31.32,31.24,31.29,22560.0,29.8792,29.9174,29.841,29.8888,22560.0
2015-12-22 12:50:00,31.29,31.41,31.29,31.41,209048.0,29.8888,30.0034,29.8888,30.0034,209048.0
2015-12-22 12:55:00,31.41,31.57,31.41,31.55,332208.0,30.0034,30.1562,30.0034,30.1371,332208.0
2015-12-22 13:00:00,31.56,31.63,31.55,31.61,259370.0,30.1467,30.2136,30.1371,30.1944,259370.0
2015-12-22 13:05:00,31.63,31.67,31.55,31.56,111220.0,30.2136,30.2518,30.1371,30.1467,111220.0
2015-12-22 13:10:00,31.54,31.56,31.47,31.56,75372.0,30.1276,30.1467,30.0607,30.1467,75372.0
2015-12-22 13:15:00,31.55,31.6,31.54,31.58,34260.0,30.1371,30.1849,30.1276,30.1658,34260.0
2015-12-22 13:20:00,31.59,31.65,31.53,31.55,69250.0,30.1753,30.2327,30.118,30.1371,69250.0
2015-12-22 13:25:00,31.55,31.71,31.55,31.7,89676.0,30.1371,30.29,30.1371,30.2804,89676.0
2015-12-22 13:30:00,31.71,31.72,31.57,31.61,58954.0,30.29,30.2995,30.1562,30.1944,58954.0
2015-12-22 13:35:00,31.61,31.66,31.59,31.63,29766.0,30.1944,30.2422,30.1753,30.2136,29766.0
2015-12-22 13:40:00,31.63,31.65,31.52,31.63,43820.0,30.2136,30.2327,30.1085,30.2136,43820.0
2015-12-22 13:45:00,31.63,31.72,31.62,31.71,93640.0,30.2136,30.2995,30.204,30.29,93640.0
2015-12-22 13:50:00,31.71,31.79,31.67,31.75,118848.0,30.29,30.3664,30.2518,30.3282,118848.0
2015-12-22 13:55:00,31.78,31.81,31.73,31.77,118458.0,30.3568,30.3855,30.3091,30.3473,118458.0
2015-12-22 14:00:00,31.78,31.82,31.71,31.73,75100.0,30.3568,30.395,30.29,30.3091,75100.0
2015-12-22 14:05:00,31.75,31.8,31.72,31.72,35458.0,30.3282,30.3759,30.2995,30.2995,35458.0
2015-12-22 14:10:00,31.75,31.82,31.71,31.81,140826.0,30.3282,30.395,30.29,30.3855,140826.0
2015-12-22 14:15:00,31.82,32.02,31.82,32.01,401258.0,30.395,30.5861,30.395,30.5765,401258.0
2015-12-22 14:20:00,32.02,32.06,32.0,32.02,76078.0,30.5861,30.6243,30.567,30.5861,76078.0
2015-12-22 14:25:00,32.0,32.0,31.91,31.91,114898.0,30.567,30.567,30.481,30.481,114898.0
2015-12-22 14:30:00,31.9,31.99,31.9,31.93,139638.0,30.4715,30.5574,30.4715,30.5001,139638.0
2015-12-22 14:35:00,31.94,31.96,31.87,31.96,163430.0,30.5097,30.5288,30.4428,30.5288,163430.0
2015-12-22 14:40:00,31.96,32.01,31.94,31.95,174056.0,30.5288,30.5765,30.5097,30.5192,174056.0
2015-12-22 14:45:00,31.95,31.96,31.88,31.9,50422.0,30.5192,30.5288,30.4524,30.4715,50422.0
2015-12-22 14:50:00,31.9,31.95,31.88,31.9,36254.0,30.4715,30.5192,30.4524,30.4715,36254.0
2015-12-22 14:55:00,31.89,31.96,31.86,31.91,32440.0,30.4619,30.5288,30.4333,30.481,32440.0
2015-12-22 15:00:00,31.96,32.1,31.94,32.1,85208.0,30.5288,30.6625,30.5097,30.6625,85208.0
2015-12-22 15:05:00,32.1,32.12,32.05,32.09,145954.0,30.6625,30.6816,30.6147,30.653,145954.0
2015-12-22 15:10:00,32.06,32.11,32.05,32.09,73810.0,30.6243,30.6721,30.6147,30.653,73810.0
2015-12-22 15:15:00,32.1,32.13,32.07,32.1,97524.0,30.6625,30.6912,30.6338,30.6625,97524.0
2015-12-22 15:20:00,32.09,32.16,32.09,32.13,140298.0,30.653,30.7198,30.653,30.6912,140298.0
2015-12-22 15:25:00,32.14,32.21,32.1,32.1,101966.0,30.7007,30.7676,30.6625,30.6625,101966.0
2015-12-22 15:30:00,32.11,32.16,32.05,32.1,77074.0,30.6721,30.7198,30.6147,30.6625,77074.0
2015-12-22 15:35:00,32.09,32.12,31.99,32.03,143282.0,30.653,30.6816,30.5574,30.5956,143282.0
2015-12-22 15:40:00,32.03,32.03,31.82,31.85,184318.0,30.5956,30.5956,30.395,30.4237,184318.0
2015-12-22 15:45:00,31.84,31.88,31.78,31.85,148776.0,30.4141,30.4524,30.3568,30.4237,148776.0
2015-12-22 15:50:00,31.85,32.02,31.82,32.0,196602.0,30.4237,30.5861,30.395,30.567,196602.0
2015-12-22 15:55:00,32.0,32.1,31.96,32.07,220388.0,30.567,30.6625,30.5288,30.6338,220388.0
2015-12-23 09:30:00,32.55,32.7,32.51,32.62,436328.0,31.0924,31.2356,31.0541,31.1592,436328.0
2015-12-23 09:35:00,32.63,32.66,32.49,32.51,194254.0,31.1688,31.1974,31.035,31.0541,194254.0
2015-12-23 09:40:00,32.52,32.55,32.39,32.47,205630.0,31.0637,31.0924,30.9395,31.0159,205630.0
2015-12-23 09:45:00,32.48,32.6,32.39,32.58,133902.0,31.0255,31.1401,30.9395,31.121,133902.0
2015-12-23 09:50:00,32.59,32.7,32.57,32.62,141174.0,31.1306,31.2356,31.1115,31.1592,141174.0
2015-12-23 09:55:00,32.63,32.64,32.55,32.62,166984.0,31.1688,31.1783,31.0924,31.1592,166984.0
2015-12-23 10:00:00,32.63,32.74,32.58,32.71,127052.0,31.1688,31.2738,31.121,31.2452,127052.0
2015-12-23 10:05:00,32.72,32.76,32.68,32.71,124056.0,31.2547,31.2929,31.2165,31.2452,124056.0
2015-12-23 10:10:00,32.73,32.88,32.73,32.83,140492.0,31.2643,31.4076,31.2643,31.3598,140492.0
2015-12-23 10:15:00,32.82,32.93,32.8,32.87,164342.0,31.3503,31.4553,31.3312,31.398,164342.0
2015-12-23 10:20:00,32.88,33.0,32.87,32.96,96200.0,31.4076,31.5222,31.398,31.484,96200.0
2015-12-23 10:25:00,32.97,32.97,32.8,32.84,114160.0,31.4935,31.4935,31.3312,31.3694,114160.0
2015-12-23 10:30:00,32.84,32.95,32.77,32.91,194110.0,31.3694,31.4744,31.3025,31.4362,194110.0
2015-12-23 10:35:00,32.91,32.93,32.85,32.91,99768.0,31.4362,31.4553,31.3789,31.4362,99768.0
2015-12-23 10:40:00,32.91,33.0,32.9,32.96,127512.0,31.4362,31.5222,31.4267,31.484,127512.0
2015-12-23 10:45:00,32.96,33.0,32.91,32.97,96310.0,31.484,31.5222,31.4362,31.4935,96310.0
2015-12-23 10:50:00,32.98,33.02,32.96,32.97,127698.0,31.5031,31.5413,31.484,31.4935,127698.0
2015-12-23 10:55:00,32.96,33.14,32.95,33.14,176648.0,31.484,31.6559,31.4744,31.6559,176648.0
2015-12-23 11:00:00,33.15,33.16,33.01,33.02,116300.0,31.6655,31.675,31.5318,31.5413,116300.0
2015-12-23 11:05:00,33.02,33.04,32.92,32.95,88946.0,31.5413,31.5604,31.4458,31.4744,88946.0
2015-12-23 11:10:00,32.95,32.99,32.93,32.98,92196.0,31.4744,31.5126,31.4553,31.5031,92196.0
2015-12-23 11:15:00,32.98,33.1,32.97,33.1,125530.0,31.5031,31.6177,31.4935,31.6177,125530.0
2015-12-23 11:20:00,33.1,33.13,33.01,33.09,70948.0,31.6177,31.6464,31.5318,31.6082,70948.0
2015-12-23 11:25:00,33.09,33.2,33.06,33.15,68592.0,31.6082,31.7132,31.5795,31.6655,68592.0
2015-12-23 11:30:00,33.16,33.19,33.07,33.11,113230.0,31.675,31.7037,31.5891,31.6273,113230.0
2015-12-23 11:35:00,33.1,33.14,33.06,33.06,46364.0,31.6177,31.6559,31.5795,31.5795,46364.0
2015-12-23 11:40:00,33.07,33.11,33.06,33.1,46606.0,31.5891,31.6273,31.5795,31.6177,46606.0
2015-12-23 11:45:00,33.13,33.17,33.1,33.11,24372.0,31.6464,31.6846,31.6177,31.6273,24372.0
2015-12-23 11:50:00,33.11,33.12,33.06,33.06,138880.0,31.6273,31.6368,31.5795,31.5795,138880.0
2015-12-23 11:55:00,33.07,33.15,33.07,33.14,38744.0,31.5891,31.6655,31.5891,31.6559,38744.0
2015-12-23 12:00:00,33.13,33.22,33.13,33.19,124556.0,31.6464,31.7323,31.6464,31.7037,124556.0
2015-12-23 12:05:00,33.2,33.24,33.17,33.23,41016.0,31.7132,31.7515,31.6846,31.7419,41016.0
2015-12-23 12:10:00,33.24,33.27,33.22,33.24,100638.0,31.7515,31.7801,31.7323,31.7515,100638.0
2015-12-23 12:15:00,33.22,33.29,33.21,33.25,67418.0,31.7323,31.7992,31.7228,31.761,67418.0
2015-12-23 12:20:00,33.26,33.32,33.25,33.27,45256.0,31.7706,31.8279,31.761,31.7801,45256.0
2015-12-23 12:25:00,33.26,33.29,33.17,33.21,49420.0,31.7706,31.7992,31.6846,31.7228,49420.0
2015-12-23 12:30:00,33.2,33.22,33.15,33.19,68832.0,31.7132,31.7323,31.6655,31.7037,68832.0
2015-12-23 12:35:00,33.18,33.25,33.18,33.19,52016.0,31.6941,31.761,31.6941,31.7037,52016.0
2015-12-23 12:40:00,33.2,33.21,33.1,33.1,58900.0,31.7132,31.7228,31.6177,31.6177,58900.0
2015-12-23 12:45:00,33.12,33.13,33.07,33.13,48514.0,31.6368,31.6464,31.5891,31.6464,48514.0
2015-12-23 12:50:00,33.15,33.17,33.13,33.13,20024.0,31.6655,31.6846,31.6464,31.6464,20024.0
2015-12-23 12:55:00,33.15,33.2,33.15,33.16,45846.0,31.6655,31.7132,31.6655,31.675,45846.0
2015-12-23 13:00:00,33.17,33.22,33.09,33.11,29570.0,31.6846,31.7323,31.6082,31.6273,29570.0
2015-12-23 13:05:00,33.1,33.16,33.09,33.13,32096.0,31.6177,31.675,31.6082,31.6464,32096.0
2015-12-23 13:10:00,33.14,33.19,33.12,33.17,29034.0,31.6559,31.7037,31.6368,31.6846,29034.0
2015-12-23 13:15:00,33.17,33.17,33.09,33.09,35762.0,31.6846,31.6846,31.6082,31.6082,35762.0
2015-12-23 13:20:00,33.1,33.13,33.07,33.1,65248.0,31.6177,31.6464,31.5891,31.6177,65248.0
2015-12-23 13:25:00,33.11,33.14,33.08,33.08,49146.0,31.6273,31.6559,31.5986,31.5986,49146.0
2015-12-23 13:30:00,33.09,33.12,33.06,33.1,46568.0,31.6082,31.6368,31.5795,31.6177,46568.0
2015-12-23 13:35:00,33.08,33.1,32.99,33.01,75264.0,31.5986,31.6177,31.5126,31.5318,75264.0
2015-12-23 13:40:00,33.02,33.11,33.02,33.09,31026.0,31.5413,31.6273,31.5413,31.6082,31026.0
2015-12-23 13:45:00,33.09,33.12,33.07,33.09,40860.0,31.6082,31.6368,31.5891,31.6082,40860.0
2015-12-23 13:50:00,33.1,33.13,33.1,33.1,34920.0,31.6177,31.6464,31.6177,31.6177,34920.0
2015-12-23 13:55:00,33.13,33.19,33.12,33.17,26632.0,31.6464,31.7037,31.6368,31.6846,26632.0
2015-12-23 14:00:00,33.18,33.21,33.12,33.12,40330.0,31.6941,31.7228,31.6368,31.6368,40330.0
2015-12-23 14:05:00,33.12,33.27,33.12,33.24,48784.0,31.6368,31.7801,31.6368,31.7515,48784.0
2015-12-23 14:10:00,33.24,33.26,33.17,33.24,84524.0,31.7515,31.7706,31.6846,31.7515,84524.0
2015-12-23 14:15:00,33.24,33.29,33.22,33.24,34126.0,31.7515,31.7992,31.7323,31.7515,34126.0
2015-12-23 14:20:00,33.24,33.27,33.2,33.25,32528.0,31.7515,31.7801,31.7132,31.761,32528.0
2015-12-23 14:25:00,33.25,33.25,33.2,33.21,42758.0,31.761,31.761,31.7132,31.7228,42758.0
2015-12-23 14:30:00,33.22,33.31,33.22,33.31,87298.0,31.7323,31.8183,31.7323,31.8183,87298.0
2015-12-23 14:35:00,33.31,33.32,33.27,33.3,48274.0,31.8183,31.8279,31.7801,31.8088,48274.0
2015-12-23 14:40:00,33.29,33.31,33.26,33.3,123436.0,31.7992,31.8183,31.7706,31.8088,123436.0
2015-12-23 14:45:00,33.31,33.42,33.28,33.41,107556.0,31.8183,31.9234,31.7897,31.9138,107556.0
2015-12-23 14:50:00,33.4,33.42,33.34,33.35,62826.0,31.9043,31.9234,31.847,31.8565,62826.0
2015-12-23 14:55:00,33.34,33.4,33.34,33.36,59404.0,31.847,31.9043,31.847,31.8661,59404.0
2015-12-23 15:00:00,33.35,33.37,33.24,33.24,97492.0,31.8565,31.8756,31.7515,31.7515,97492.0
2015-12-23 15:05:00,33.22,33.25,33.13,33.16,60232.0,31.7323,31.761,31.6464,31.675,60232.0
2015-12-23 15:10:00,33.16,33.2,33.14,33.15,70564.0,31.675,31.7132,31.6559,31.6655,70564.0
2015-12-23 15:15:00,33.15,33.22,33.1,33.1,109696.0,31.6655,31.7323,31.6177,31.6177,109696.0
2015-12-23 15:20:00,33.1,33.2,33.1,33.16,28880.0,31.6177,31.7132,31.6177,31.675,28880.0
2015-12-23 15:25:00,33.16,33.17,33.1,33.14,76434.0,31.675,31.6846,31.6177,31.6559,76434.0
2015-12-23 15:30:00,33.11,33.14,33.09,33.13,53412.0,31.6273,31.6559,31.6082,31.6464,53412.0
2015-12-23 15:35:00,33.13,33.15,33.06,33.14,49168.0,31.6464,31.6655,31.5795,31.6559,49168.0
2015-12-23 15:40:00,33.14,33.24,33.12,33.23,110006.0,31.6559,31.7515,31.6368,31.7419,110006.0
2015-12-23 15:45:00,33.23,33.27,33.23,33.27,71176.0,31.7419,31.7801,31.7419,31.7801,71176.0
2015-12-23 15:50:00,33.27,33.4,33.27,33.37,306698.0,31.7801,31.9043,31.7801,31.8756,306698.0
2015-12-23 15:55:00,33.38,33.38,33.27,33.29,395208.0,31.8852,31.8852,31.7801,31.7992,395208.0
2015-12-24 09:30:00,33.41,33.56,33.38,33.52,180746.0,31.9138,32.0571,31.8852,32.0189,180746.0
2015-12-24 09:35:00,33.54,33.7,33.43,33.48,163480.0,32.038,32.1909,31.9329,31.9807,163480.0
2015-12-24 09:40:00,33.46,33.51,33.37,33.4,107932.0,31.9616,32.0094,31.8756,31.9043,107932.0
2015-12-24 09:45:00,33.42,33.47,33.24,33.27,82480.0,31.9234,31.9712,31.7515,31.7801,82480.0
2015-12-24 09:50:00,33.24,33.43,33.24,33.27,81036.0,31.7515,31.9329,31.7515,31.7801,81036.0
2015-12-24 09:55:00,33.24,33.27,33.18,33.19,40348.0,31.7515,31.7801,31.6941,31.7037,40348.0
2015-12-24 10:00:00,33.19,33.26,33.15,33.18,99250.0,31.7037,31.7706,31.6655,31.6941,99250.0
2015-12-24 10:05:00,33.18,33.29,33.18,33.24,39966.0,31.6941,31.7992,31.6941,31.7515,39966.0
2015-12-24 10:10:00,33.24,33.33,33.21,33.3,49156.0,31.7515,31.8374,31.7228,31.8088,49156.0
2015-12-24 10:15:00,33.29,33.46,33.26,33.46,89490.0,31.7992,31.9616,31.7706,31.9616,89490.0
2015-12-24 10:20:00,33.46,33.46,33.33,33.4,70054.0,31.9616,31.9616,31.8374,31.9043,70054.0
2015-12-24 10:25:00,33.4,33.5,33.4,33.44,71870.0,31.9043,31.9998,31.9043,31.9425,71870.0
2015-12-24 10:30:00,33.45,33.48,33.4,33.43,33960.0,31.952,31.9807,31.9043,31.9329,33960.0
2015-12-24 10:35:00,33.44,33.48,33.4,33.43,32794.0,31.9425,31.9807,31.9043,31.9329,32794.0
2015-12-24 10:40:00,33.4,33.49,33.38,33.46,38318.0,31.9043,31.9903,31.8852,31.9616,38318.0
2015-12-24 10:45:00,33.45,33.51,33.44,33.48,51892.0,31.952,32.0094,31.9425,31.9807,51892.0
2015-12-24 10:50:00,33.5,33.53,33.46,33.5,116616.0,31.9998,32.0285,31.9616,31.9998,116616.0
2015-12-24 10:55:00,33.52,33.57,33.45,33.56,70010.0,32.0189,32.0667,31.952,32.0571,70010.0
2015-12-24 11:00:00,33.57,33.59,33.52,33.56,70610.0,32.0667,32.0858,32.0189,32.0571,70610.0
2015-12-24 11:05:00,33.55,33.6,33.52,33.6,49826.0,32.0476,32.0953,32.0189,32.0953,49826.0
2015-12-24 11:10:00,33.6,33.61,33.5,33.51,89888.0,32.0953,32.1049,31.9998,32.0094,89888.0
2015-12-24 11:15:00,33.51,33.51,33.45,33.45,34994.0,32.0094,32.0094,31.952,31.952,34994.0
2015-12-24 11:20:00,33.48,33.54,33.48,33.53,22912.0,31.9807,32.038,31.9807,32.0285,22912.0
2015-12-24 11:25:00,33.52,33.6,33.51,33.6,30510.0,32.0189,32.0953,32.0094,32.0953,30510.0
2015-12-24 11:30:00,33.6,33.62,33.49,33.52,26114.0,32.0953,32.1144,31.9903,32.0189,26114.0
2015-12-24 11:35:00,33.52,33.52,33.44,33.52,50996.0,32.0189,32.0189,31.9425,32.0189,50996.0
2015-12-24 11:40:00,33.52,33.55,33.51,33.53,44160.0,32.0189,32.0476,32.0094,32.0285,44160.0
2015-12-24 11:45:00,33.53,33.58,33.52,33.58,78586.0,32.0285,32.0762,32.0189,32.0762,78586.0
2015-12-24 11:50:00,33.55,33.57,33.51,33.51,19940.0,32.0476,32.0667,32.0094,32.0094,19940.0
2015-12-24 11:55:00,33.53,33.62,33.53,33.61,73586.0,32.0285,32.1144,32.0285,32.1049,73586.0
2015-12-24 12:00:00,33.6,33.6,33.52,33.54,19808.0,32.0953,32.0953,32.0189,32.038,19808.0
2015-12-24 12:05:00,33.55,33.62,33.52,33.61,99210.0,32.0476,32.1144,32.0189,32.1049,99210.0
2015-12-24 12:10:00,33.6,33.62,33.56,33.59,59256.0,32.0953,32.1144,32.0571,32.0858,59256.0
2015-12-24 12:15:00,33.59,33.64,33.56,33.63,50416.0,32.0858,32.1335,32.0571,32.124,50416.0
2015-12-24 12:20:00,33.64,33.81,33.64,33.81,198540.0,32.1335,32.2959,32.1335,32.2959,198540.0
2015-12-24 12:25:00,33.81,33.88,33.78,33.87,79196.0,32.2959,32.3628,32.2673,32.3532,79196.0
2015-12-24 12:30:00,33.88,33.99,33.88,33.99,197936.0,32.3628,32.4679,32.3628,32.4679,197936.0
2015-12-24 12:35:00,33.99,34.01,33.94,33.95,113244.0,32.4679,32.487,32.4201,32.4297,113244.0
2015-12-24 12:40:00,33.94,33.95,33.88,33.91,52986.0,32.4201,32.4297,32.3628,32.3914,52986.0
2015-12-24 12:45:00,33.92,33.92,33.79,33.8,92936.0,32.401,32.401,32.2768,32.2864,92936.0
2015-12-24 12:50:00,33.8,33.81,33.64,33.65,134108.0,32.2864,32.2959,32.1335,32.1431,134108.0
2015-12-24 12:55:00,33.65,33.65,33.43,33.44,258248.0,32.1431,32.1431,31.9329,31.9425,258248.0
2015-12-28 09:30:00,33.0,33.05,32.88,32.91,495216.0,31.5222,31.57,31.4076,31.4362,495216.0
2015-12-28 09:35:00,32.94,32.97,32.72,32.87,234648.0,31.4649,31.4935,31.2547,31.398,234648.0
2015-12-28 09:40:00,32.86,32.99,32.83,32.96,79540.0,31.3885,31.5126,31.3598,31.484,79540.0
2015-12-28 09:45:00,32.95,32.98,32.84,32.9,78954.0,31.4744,31.5031,31.3694,31.4267,78954.0
2015-12-28 09:50:00,32.85,32.88,32.77,32.77,101698.0,31.3789,31.4076,31.3025,31.3025,101698.0
2015-12-28 09:55:00,32.77,32.77,32.65,32.68,129012.0,31.3025,31.3025,31.1879,31.2165,129012.0
2015-12-28 10:00:00,32.68,32.68,32.38,32.41,237960.0,31.2165,31.2165,30.93,30.9586,237960.0
2015-12-28 10:05:00,32.39,32.43,32.34,32.4,103588.0,30.9395,30.9777,30.8918,30.9491,103588.0
2015-12-28 10:10:00,32.41,32.41,32.35,32.4,59604.0,30.9586,30.9586,30.9013,30.9491,59604.0
2015-12-28 10:15:00,32.38,32.48,32.34,32.43,63140.0,30.93,31.0255,30.8918,30.9777,63140.0
2015-12-28 10:20:00,32.4,32.46,32.34,32.44,76762.0,30.9491,31.0064,30.8918,30.9873,76762.0
2015-12-28 10:25:00,32.41,32.5,32.4,32.48,158354.0,30.9586,31.0446,30.9491,31.0255,158354.0
2015-12-28 10:30:00,32.43,32.44,32.26,32.27,100284.0,30.9777,30.9873,30.8153,30.8249,100284.0
2015-12-28 10:35:00,32.27,32.36,32.24,32.32,68794.0,30.8249,30.9109,30.7962,30.8727,68794.0
2015-12-28 10:40:00,32.33,32.4,32.31,32.35,78002.0,30.8822,30.9491,30.8631,30.9013,78002.0
2015-12-28 10:45:00,32.34,32.35,32.12,32.13,140540.0,30.8918,30.9013,30.6816,30.6912,140540.0
2015-12-28 10:50:00,32.16,32.23,32.11,32.2,80048.0,30.7198,30.7867,30.6721,30.758,80048.0
2015-12-28 10:55:00,32.19,32.28,32.17,32.26,56658.0,30.7485,30.8344,30.7294,30.8153,56658.0
2015-12-28 11:00:00,32.25,32.33,32.2,32.29,50486.0,30.8058,30.8822,30.758,30.844,50486.0
2015-12-28 11:05:00,32.29,32.45,32.27,32.44,28280.0,30.844,30.9968,30.8249,30.9873,28280.0
2015-12-28 11:10:00,32.45,32.49,32.44,32.47,201848.0,30.9968,31.035,30.9873,31.0159,201848.0
2015-12-28 11:15:00,32.47,32.55,32.47,32.52,348896.0,31.0159,31.0924,31.0159,31.0637,348896.0
2015-12-28 11:20:00,32.52,32.6,32.52,32.57,50082.0,31.0637,31.1401,31.0637,31.1115,50082.0
2015-12-28 11:25:00,32.57,32.57,32.43,32.44,39394.0,31.1115,31.1115,30.9777,30.9873,39394.0
2015-12-28 11:30:00,32.43,32.47,32.34,32.35,47724.0,30.9777,31.0159,30.8918,30.9013,47724.0
2015-12-28 11:35:00,32.34,32.58,32.33,32.53,45820.0,30.8918,31.121,30.8822,31.0732,45820.0
2015-12-28 11:40:00,32.53,32.55,32.45,32.51,28984.0,31.0732,31.0924,30.9968,31.0541,28984.0
2015-12-28 11:45:00,32.51,32.54,32.42,32.49,31304.0,31.0541,31.0828,30.9682,31.035,31304.0
2015-12-28 11:50:00,32.51,32.56,32.51,32.52,19414.0,31.0541,31.1019,31.0541,31.0637,19414.0
2015-12-28 11:55:00,32.53,32.58,32.37,32.37,74536.0,31.0732,31.121,30.9204,30.9204,74536.0
2015-12-28 12:00:00,32.35,32.52,32.35,32.49,12802.0,30.9013,31.0637,30.9013,31.035,12802.0
2015-12-28 12:05:00,32.52,32.53,32.41,32.41,48302.0,31.0637,31.0732,30.9586,30.9586,48302.0
2015-12-28 12:10:00,32.43,32.43,32.29,32.33,36370.0,30.9777,30.9777,30.844,30.8822,36370.0
2015-12-28 12:15:00,32.3,32.37,32.27,32.32,19330.0,30.8535,30.9204,30.8249,30.8727,19330.0
2015-12-28 12:20:00,32.3,32.3,32.19,32.26,32332.0,30.8535,30.8535,30.7485,30.8153,32332.0
2015-12-28 12:25:00,32.29,32.43,32.29,32.43,29934.0,30.844,30.9777,30.844,30.9777,29934.0
2015-12-28 12:30:00,32.44,32.45,32.38,32.45,21076.0,30.9873,30.9968,30.93,30.9968,21076.0
2015-12-28 12:35:00,32.43,32.5,32.37,32.49,24340.0,30.9777,31.0446,30.9204,31.035,24340.0
2015-12-28 12:40:00,32.47,32.48,32.38,32.48,7200.0,31.0159,31.0255,30.93,31.0255,7200.0
2015-12-28 12:45:00,32.49,32.52,32.44,32.52,15868.0,31.035,31.0637,30.9873,31.0637,15868.0
2015-12-28 12:50:00,32.51,32.56,32.49,32.54,37398.0,31.0541,31.1019,31.035,31.0828,37398.0
2015-12-28 12:55:00,32.49,32.49,32.4,32.43,15990.0,31.035,31.035,30.9491,30.9777,15990.0
2015-12-28 13:00:00,32.47,32.52,32.46,32.49,25526.0,31.0159,31.0637,31.0064,31.035,25526.0
2015-12-28 13:05:00,32.5,32.55,32.48,32.5,16136.0,31.0446,31.0924,31.0255,31.0446,16136.0
2015-12-28 13:10:00,32.49,32.68,32.47,32.66,80852.0,31.035,31.2165,31.0159,31.1974,80852.0
2015-12-28 13:15:00,32.66,32.81,32.66,32.8,140328.0,31.1974,31.3407,31.1974,31.3312,140328.0
2015-12-28 13:20:00,32.79,32.85,32.72,32.74,63596.0,31.3216,31.3789,31.2547,31.2738,63596.0
2015-12-28 13:25:00,32.77,32.8,32.72,32.8,19450.0,31.3025,31.3312,31.2547,31.3312,19450.0
2015-12-28 13:30:00,32.8,32.93,32.8,32.84,123864.0,31.3312,31.4553,31.3312,31.3694,123864.0
2015-12-28 13:35:00,32.85,32.85,32.74,32.76,36146.0,31.3789,31.3789,31.2738,31.2929,36146.0
2015-12-28 13:40:00,32.77,32.81,32.68,32.69,54804.0,31.3025,31.3407,31.2165,31.2261,54804.0
2015-12-28 13:45:00,32.69,32.71,32.64,32.66,19870.0,31.2261,31.2452,31.1783,31.1974,19870.0
2015-12-28 13:50:00,32.65,32.72,32.5,32.52,38872.0,31.1879,31.2547,31.0446,31.0637,38872.0
2015-12-28 13:55:00,32.52,32.63,32.52,32.55,23182.0,31.0637,31.1688,31.0637,31.0924,23182.0
2015-12-28 14:00:00,32.56,32.72,32.56,32.7,20436.0,31.1019,31.2547,31.1019,31.2356,20436.0
2015-12-28 14:05:00,32.71,32.77,32.66,32.72,28456.0,31.2452,31.3025,31.1974,31.2547,28456.0
2015-12-28 14:10:00,32.77,32.78,32.68,32.69,41634.0,31.3025,31.3121,31.2165,31.2261,41634.0
2015-12-28 14:15:00,32.69,32.74,32.63,32.71,7636.0,31.2261,31.2738,31.1688,31.2452,7636.0
2015-12-28 14:20:00,32.74,32.74,32.7,32.72,4132.0,31.2738,31.2738,31.2356,31.2547,4132.0
2015-12-28 14:25:00,32.68,32.79,32.68,32.79,25290.0,31.2165,31.3216,31.2165,31.3216,25290.0
2015-12-28 14:30:00,32.79,32.79,32.72,32.72,11120.0,31.3216,31.3216,31.2547,31.2547,11120.0
2015-12-28 14:35:00,32.74,32.74,32.66,32.7,12600.0,31.2738,31.2738,31.1974,31.2356,12600.0
2015-12-28 14:40:00,32.72,32.75,32.71,32.73,11972.0,31.2547,31.2834,31.2452,31.2643,11972.0
2015-12-28 14:45:00,32.77,32.78,32.63,32.75,87758.0,31.3025,31.3121,31.1688,31.2834,87758.0
2015-12-28 14:50:00,32.73,32.85,32.7,32.85,25650.0,31.2643,31.3789,31.2356,31.3789,25650.0
2015-12-28 14:55:00,32.84,32.84,32.79,32.82,9074.0,31.3694,31.3694,31.3216,31.3503,9074.0
2015-12-28 15:00:00,32.84,32.86,32.8,32.83,24720.0,31.3694,31.3885,31.3312,31.3598,24720.0
2015-12-28 15:05:00,32.83,32.85,32.77,32.83,35528.0,31.3598,31.3789,31.3025,31.3598,35528.0
2015-12-28 15:10:00,32.83,32.84,32.74,32.76,12500.0,31.3598,31.3694,31.2738,31.2929,12500.0
2015-12-28 15:15:00,32.8,32.82,32.72,32.73,73878.0,31.3312,31.3503,31.2547,31.2643,73878.0
2015-12-28 15:20:00,32.72,32.84,32.72,32.82,37356.0,31.2547,31.3694,31.2547,31.3503,37356.0
2015-12-28 15:25:00,32.83,32.88,32.8,32.82,33484.0,31.3598,31.4076,31.3312,31.3503,33484.0
2015-12-28 15:30:00,32.85,32.88,32.79,32.87,31374.0,31.3789,31.4076,31.3216,31.398,31374.0
2015-12-28 15:35:00,32.87,32.87,32.79,32.81,65626.0,31.398,31.398,31.3216,31.3407,65626.0
2015-12-28 15:40:00,32.82,32.87,32.81,32.81,83498.0,31.3503,31.398,31.3407,31.3407,83498.0
2015-12-28 15:45:00,32.81,32.85,32.81,32.83,125874.0,31.3407,31.3789,31.3407,31.3598,125874.0
2015-12-28 15:50:00,32.85,32.88,32.83,32.85,124024.0,31.3789,31.4076,31.3598,31.3789,124024.0
2015-12-28 15:55:00,32.85,32.94,32.82,32.93,268690.0,31.3789,31.4649,31.3503,31.4553,268690.0
2015-12-29 09:30:00,33.38,33.72,33.38,33.67,299172.0,31.8852,32.21,31.8852,32.1622,299172.0
2015-12-29 09:35:00,33.69,33.85,33.67,33.76,246136.0,32.1813,32.3341,32.1622,32.2482,246136.0
2015-12-29 09:40:00,33.78,33.91,33.68,33.9,187644.0,32.2673,32.3914,32.1717,32.3819,187644.0
2015-12-29 09:45:00,33.91,33.98,33.79,33.85,197200.0,32.3914,32.4583,32.2768,32.3341,197200.0
2015-12-29 09:50:00,33.85,33.91,33.76,33.79,91650.0,32.3341,32.3914,32.2482,32.2768,91650.0
2015-12-29 09:55:00,33.8,33.9,33.77,33.88,119240.0,32.2864,32.3819,32.2577,32.3628,119240.0
2015-12-29 10:00:00,33.92,33.97,33.89,33.93,148428.0,32.401,32.4488,32.3723,32.4106,148428.0
2015-12-29 10:05:00,33.93,33.99,33.85,33.88,154506.0,32.4106,32.4679,32.3341,32.3628,154506.0
2015-12-29 10:10:00,33.88,33.93,33.81,33.82,99758.0,32.3628,32.4106,32.2959,32.3055,99758.0
2015-12-29 10:15:00,33.81,33.9,33.79,33.88,86638.0,32.2959,32.3819,32.2768,32.3628,86638.0
2015-12-29 10:20:00,33.88,33.97,33.82,33.83,100958.0,32.3628,32.4488,32.3055,32.315,100958.0
2015-12-29 10:25:00,33.82,33.88,33.79,33.88,74154.0,32.3055,32.3628,32.2768,32.3628,74154.0
2015-12-29 10:30:00,33.9,33.92,33.77,33.77,59686.0,32.3819,32.401,32.2577,32.2577,59686.0
2015-12-29 10:35:00,33.76,33.79,33.7,33.72,83782.0,32.2482,32.2768,32.1909,32.21,83782.0
2015-12-29 10:40:00,33.72,33.76,33.7,33.74,47720.0,32.21,32.2482,32.1909,32.2291,47720.0
2015-12-29 10:45:00,33.76,33.78,33.72,33.73,72772.0,32.2482,32.2673,32.21,32.2195,72772.0
2015-12-29 10:50:00,33.71,33.71,33.61,33.68,101572.0,32.2004,32.2004,32.1049,32.1717,101572.0
2015-12-29 10:55:00,33.68,33.71,33.65,33.67,30382.0,32.1717,32.2004,32.1431,32.1622,30382.0
2015-12-29 11:00:00,33.63,33.71,33.63,33.68,29920.0,32.124,32.2004,32.124,32.1717,29920.0
2015-12-29 11:05:00,33.7,33.8,33.7,33.71,28730.0,32.1909,32.2864,32.1909,32.2004,28730.0
2015-12-29 11:10:00,33.71,33.73,33.59,33.62,49896.0,32.2004,32.2195,32.0858,32.1144,49896.0
2015-12-29 11:15:00,33.59,33.67,33.54,33.66,40096.0,32.0858,32.1622,32.038,32.1526,40096.0
2015-12-29 11:20:00,33.66,33.68,33.55,33.59,32146.0,32.1526,32.1717,32.0476,32.0858,32146.0
2015-12-29 11:25:00,33.59,33.68,33.59,33.66,30506.0,32.0858,32.1717,32.0858,32.1526,30506.0
2015-12-29 11:30:00,33.65,33.74,33.64,33.68,55266.0,32.1431,32.2291,32.1335,32.1717,55266.0
2015-12-29 11:35:00,33.66,33.69,33.49,33.53,95894.0,32.1526,32.1813,31.9903,32.0285,95894.0
2015-12-29 11:40:00,33.51,33.52,33.42,33.42,61406.0,32.0094,32.0189,31.9234,31.9234,61406.0
2015-12-29 11:45:00,33.41,33.44,33.2,33.2,137572.0,31.9138,31.9425,31.7132,31.7132,137572.0
2015-12-29 11:50:00,33.2,33.2,33.08,33.12,162616.0,31.7132,31.7132,31.5986,31.6368,162616.0
2015-12-29 11:55:00,33.11,33.24,33.1,33.24,114222.0,31.6273,31.7515,31.6177,31.7515,114222.0
2015-12-29 12:00:00,33.24,33.34,33.24,33.32,82404.0,31.7515,31.847,31.7515,31.8279,82404.0
2015-12-29 12:05:00,33.32,33.33,33.24,33.27,49494.0,31.8279,31.8374,31.7515,31.7801,49494.0
2015-12-29 12:10:00,33.3,33.33,33.25,33.31,30656.0,31.8088,31.8374,31.761,31.8183,30656.0
2015-12-29 12:15:00,33.33,33.41,33.32,33.41,89362.0,31.8374,31.9138,31.8279,31.9138,89362.0
2015-12-29 12:20:00,33.4,33.46,33.38,33.41,51928.0,31.9043,31.9616,31.8852,31.9138,51928.0
2015-12-29 12:25:00,33.42,33.46,33.36,33.38,68154.0,31.9234,31.9616,31.8661,31.8852,68154.0
2015-12-29 12:30:00,33.37,33.4,33.3,33.3,13520.0,31.8756,31.9043,31.8088,31.8088,13520.0
2015-12-29 12:35:00,33.31,33.4,33.31,33.4,37650.0,31.8183,31.9043,31.8183,31.9043,37650.0
2015-12-29 12:40:00,33.37,33.4,33.35,33.4,17284.0,31.8756,31.9043,31.8565,31.9043,17284.0
2015-12-29 12:45:00,33.39,33.39,33.29,33.29,39176.0,31.8947,31.8947,31.7992,31.7992,39176.0
2015-12-29 12:50:00,33.27,33.3,33.24,33.27,46934.0,31.7801,31.8088,31.7515,31.7801,46934.0
2015-12-29 12:55:00,33.29,33.42,33.29,33.41,64432.0,31.7992,31.9234,31.7992,31.9138,64432.0
2015-12-29 13:00:00,33.4,33.45,33.38,33.38,17754.0,31.9043,31.952,31.8852,31.8852,17754.0
2015-12-29 13:05:00,33.35,33.43,33.35,33.42,19654.0,31.8565,31.9329,31.8565,31.9234,19654.0
2015-12-29 13:10:00,33.43,33.48,33.42,33.45,25948.0,31.9329,31.9807,31.9234,31.952,25948.0
2015-12-29 13:15:00,33.46,33.74,33.46,33.73,196004.0,31.9616,32.2291,31.9616,32.2195,196004.0
2015-12-29 13:20:00,33.72,33.8,33.67,33.67,118482.0,32.21,32.2864,32.1622,32.1622,118482.0
2015-12-29 13:25:00,33.68,33.69,33.59,33.68,116634.0,32.1717,32.1813,32.0858,32.1717,116634.0
2015-12-29 13:30:00,33.67,33.7,33.59,33.64,30802.0,32.1622,32.1909,32.0858,32.1335,30802.0
2015-12-29 13:35:00,33.63,33.68,33.62,33.62,28884.0,32.124,32.1717,32.1144,32.1144,28884.0
2015-12-29 13:40:00,33.65,33.83,33.63,33.83,151254.0,32.1431,32.315,32.124,32.315,151254.0
2015-12-29 13:45:00,33.83,33.84,33.73,33.78,64210.0,32.315,32.3246,32.2195,32.2673,64210.0
2015-12-29 13:50:00,33.79,33.82,33.76,33.78,40626.0,32.2768,32.3055,32.2482,32.2673,40626.0
2015-12-29 13:55:00,33.78,33.87,33.78,33.82,63220.0,32.2673,32.3532,32.2673,32.3055,63220.0
2015-12-29 14:00:00,33.83,33.88,33.79,33.81,49012.0,32.315,32.3628,32.2768,32.2959,49012.0
2015-12-29 14:05:00,33.81,33.88,33.81,33.82,61100.0,32.2959,32.3628,32.2959,32.3055,61100.0
2015-12-29 14:10:00,33.83,33.83,33.76,33.78,24242.0,32.315,32.315,32.2482,32.2673,24242.0
2015-12-29 14:15:00,33.75,33.8,33.73,33.8,31800.0,32.2386,32.2864,32.2195,32.2864,31800.0
2015-12-29 14:20:00,33.78,33.9,33.77,33.89,50816.0,32.2673,32.3819,32.2577,32.3723,50816.0
2015-12-29 14:25:00,33.88,33.93,33.81,33.92,78432.0,32.3628,32.4106,32.2959,32.401,78432.0
2015-12-29 14:30:00,33.91,33.91,33.8,33.82,38138.0,32.3914,32.3914,32.2864,32.3055,38138.0
2015-12-29 14:35:00,33.81,33.86,33.76,33.85,18570.0,32.2959,32.3437,32.2482,32.3341,18570.0
2015-12-29 14:40:00,33.85,33.86,33.79,33.86,50662.0,32.3341,32.3437,32.2768,32.3437,50662.0
2015-12-29 14:45:00,33.84,33.88,33.82,33.82,45442.0,32.3246,32.3628,32.3055,32.3055,45442.0
2015-12-29 14:50:00,33.85,33.88,33.82,33.87,30710.0,32.3341,32.3628,32.3055,32.3532,30710.0
2015-12-29 14:55:00,33.87,33.93,33.85,33.92,47622.0,32.3532,32.4106,32.3341,32.401,47622.0
2015-12-29 15:00:00,33.93,33.95,33.9,33.92,70288.0,32.4106,32.4297,32.3819,32.401,70288.0
2015-12-29 15:05:00,33.91,33.97,33.9,33.97,30466.0,32.3914,32.4488,32.3819,32.4488,30466.0
2015-12-29 15:10:00,33.97,33.97,33.91,33.95,37466.0,32.4488,32.4488,32.3914,32.4297,37466.0
2015-12-29 15:15:00,33.95,34.06,33.95,33.99,256856.0,32.4297,32.5347,32.4297,32.4679,256856.0
2015-12-29 15:20:00,34.02,34.02,33.95,33.98,42278.0,32.4965,32.4965,32.4297,32.4583,42278.0
2015-12-29 15:25:00,33.94,34.01,33.94,34.01,62498.0,32.4201,32.487,32.4201,32.487,62498.0
2015-12-29 15:30:00,34.01,34.04,33.89,33.9,65522.0,32.487,32.5156,32.3723,32.3819,65522.0
2015-12-29 15:35:00,33.91,33.93,33.82,33.84,87562.0,32.3914,32.4106,32.3055,32.3246,87562.0
2015-12-29 15:40:00,33.83,33.96,33.8,33.95,111378.0,32.315,32.4392,32.2864,32.4297,111378.0
2015-12-29 15:45:00,33.96,34.0,33.93,33.97,171784.0,32.4392,32.4774,32.4106,32.4488,171784.0
2015-12-29 15:50:00,33.97,34.02,33.94,34.02,311018.0,32.4488,32.4965,32.4201,32.4965,311018.0
2015-12-29 15:55:00,34.02,34.1,33.98,34.03,355912.0,32.4965,32.5729,32.4583,32.5061,355912.0
2015-12-30 09:30:00,33.94,34.06,33.85,33.99,149224.0,32.4201,32.5347,32.3341,32.4679,149224.0
2015-12-30 09:35:00,34.0,34.17,33.94,33.95,89256.0,32.4774,32.6398,32.4201,32.4297,89256.0
2015-12-30 09:40:00,34.02,34.06,33.87,33.9,55134.0,32.4965,32.5347,32.3532,32.3819,55134.0
2015-12-30 09:45:00,33.88,33.88,33.76,33.76,49630.0,32.3628,32.3628,32.2482,32.2482,49630.0
2015-12-30 09:50:00,33.79,33.94,33.73,33.9,158400.0,32.2768,32.4201,32.2195,32.3819,158400.0
2015-12-30 09:55:00,33.9,33.93,33.83,33.85,46270.0,32.3819,32.4106,32.315,32.3341,46270.0
2015-12-30 10:00:00,33.85,33.98,33.85,33.98,31040.0,32.3341,32.4583,32.3341,32.4583,31040.0
2015-12-30 10:05:00,33.97,33.99,33.77,33.77,37968.0,32.4488,32.4679,32.2577,32.2577,37968.0
2015-12-30 10:10:00,33.8,33.88,33.74,33.8,49720.0,32.2864,32.3628,32.2291,32.2864,49720.0
2015-12-30 10:15:00,33.86,33.92,33.63,33.63,112286.0,32.3437,32.401,32.124,32.124,112286.0
2015-12-30 10:20:00,33.63,33.63,33.45,33.54,142056.0,32.124,32.124,31.952,32.038,142056.0
2015-12-30 10:25:00,33.56,33.57,33.49,33.52,30424.0,32.0571,32.0667,31.9903,32.0189,30424.0
2015-12-30 10:30:00,33.51,33.62,33.4,33.6,133450.0,32.0094,32.1144,31.9043,32.0953,133450.0
2015-12-30 10:35:00,33.6,33.63,33.57,33.6,33798.0,32.0953,32.124,32.0667,32.0953,33798.0
2015-12-30 10:40:00,33.61,33.72,33.57,33.69,146312.0,32.1049,32.21,32.0667,32.1813,146312.0
2015-12-30 10:45:00,33.68,33.75,33.67,33.7,60402.0,32.1717,32.2386,32.1622,32.1909,60402.0
2015-12-30 10:50:00,33.69,33.79,33.69,33.78,31814.0,32.1813,32.2768,32.1813,32.2673,31814.0
2015-12-30 10:55:00,33.75,33.83,33.74,33.76,70896.0,32.2386,32.315,32.2291,32.2482,70896.0
2015-12-30 11:00:00,33.78,33.81,33.73,33.74,82434.0,32.2673,32.2959,32.2195,32.2291,82434.0
2015-12-30 11:05:00,33.74,33.87,33.74,33.79,83074.0,32.2291,32.3532,32.2291,32.2768,83074.0
2015-12-30 11:10:00,33.81,33.81,33.74,33.77,30210.0,32.2959,32.2959,32.2291,32.2577,30210.0
2015-12-30 11:15:00,33.81,33.81,33.67,33.68,25680.0,32.2959,32.2959,32.1622,32.1717,25680.0
2015-12-30 11:20:00,33.67,33.77,33.65,33.7,33540.0,32.1622,32.2577,32.1431,32.1909,33540.0
2015-12-30 11:25:00,33.71,33.8,33.66,33.8,23496.0,32.2004,32.2864,32.1526,32.2864,23496.0
2015-12-30 11:30:00,33.78,33.78,33.66,33.67,11740.0,32.2673,32.2673,32.1526,32.1622,11740.0
2015-12-30 11:35:00,33.71,33.73,33.65,33.65,19946.0,32.2004,32.2195,32.1431,32.1431,19946.0
2015-12-30 11:40:00,33.69,33.71,33.63,33.64,65656.0,32.1813,32.2004,32.124,32.1335,65656.0
2015-12-30 11:45:00,33.64,33.72,33.63,33.67,37626.0,32.1335,32.21,32.124,32.1622,37626.0
2015-12-30 11:50:00,33.67,33.77,33.67,33.75,19750.0,32.1622,32.2577,32.1622,32.2386,19750.0
2015-12-30 11:55:00,33.76,33.82,33.7,33.74,23458.0,32.2482,32.3055,32.1909,32.2291,23458.0
2015-12-30 12:00:00,33.72,33.79,33.71,33.73,46912.0,32.21,32.2768,32.2004,32.2195,46912.0
2015-12-30 12:05:00,33.73,33.84,33.73,33.84,29136.0,32.2195,32.3246,32.2195,32.3246,29136.0
2015-12-30 12:10:00,33.84,33.84,33.72,33.73,36230.0,32.3246,32.3246,32.21,32.2195,36230.0
2015-12-30 12:15:00,33.73,33.74,33.66,33.73,48956.0,32.2195,32.2291,32.1526,32.2195,48956.0
2015-12-30 12:20:00,33.72,33.75,33.63,33.64,19706.0,32.21,32.2386,32.124,32.1335,19706.0
2015-12-30 12:25:00,33.67,33.7,33.66,33.66,14220.0,32.1622,32.1909,32.1526,32.1526,14220.0
2015-12-30 12:30:00,33.66,33.66,33.59,33.63,47092.0,32.1526,32.1526,32.0858,32.124,47092.0
2015-12-30 12:35:00,33.59,33.63,33.56,33.63,47770.0,32.0858,32.124,32.0571,32.124,47770.0
2015-12-30 12:40:00,33.63,33.63,33.54,33.6,41590.0,32.124,32.124,32.038,32.0953,41590.0
2015-12-30 12:45:00,33.6,33.62,33.57,33.57,18278.0,32.0953,32.1144,32.0667,32.0667,18278.0
2015-12-30 12:50:00,33.57,33.57,33.46,33.51,145510.0,32.0667,32.0667,31.9616,32.0094,145510.0
2015-12-30 12:55:00,33.52,33.54,33.43,33.52,38956.0,32.0189,32.038,31.9329,32.0189,38956.0
2015-12-30 13:00:00,33.52,33.59,33.52,33.54,55666.0,32.0189,32.0858,32.0189,32.038,55666.0
2015-12-30 13:05:00,33.54,33.54,33.38,33.42,69974.0,32.038,32.038,31.8852,31.9234,69974.0
2015-12-30 13:10:00,33.4,33.41,33.3,33.39,131998.0,31.9043,31.9138,31.8088,31.8947,131998.0
2015-12-30 13:15:00,33.39,33.4,33.34,33.38,140020.0,31.8947,31.9043,31.847,31.8852,140020.0
2015-12-30 13:20:00,33.36,33.36,33.23,33.23,114320.0,31.8661,31.8661,31.7419,31.7419,114320.0
2015-12-30 13:25:00,33.24,33.34,33.24,33.34,50048.0,31.7515,31.847,31.7515,31.847,50048.0
2015-12-30 13:30:00,33.33,33.35,33.31,33.35,27898.0,31.8374,31.8565,31.8183,31.8565,27898.0
2015-12-30 13:35:00,33.34,33.37,33.31,33.32,18332.0,31.847,31.8756,31.8183,31.8279,18332.0
2015-12-30 13:40:00,33.32,33.47,33.3,33.46,74204.0,31.8279,31.9712,31.8088,31.9616,74204.0
2015-12-30 13:45:00,33.46,33.49,33.43,33.46,174286.0,31.9616,31.9903,31.9329,31.9616,174286.0
2015-12-30 13:50:00,33.46,33.47,33.39,33.42,48138.0,31.9616,31.9712,31.8947,31.9234,48138.0
2015-12-30 13:55:00,33.44,33.49,33.38,33.38,32288.0,31.9425,31.9903,31.8852,31.8852,32288.0
2015-12-30 14:00:00,33.38,33.42,33.37,33.37,31130.0,31.8852,31.9234,31.8756,31.8756,31130.0
2015-12-30 14:05:00,33.38,33.42,33.34,33.37,34202.0,31.8852,31.9234,31.847,31.8756,34202.0
2015-12-30 14:10:00,33.4,33.49,33.38,33.49,50128.0,31.9043,31.9903,31.8852,31.9903,50128.0
2015-12-30 14:15:00,33.5,33.52,33.46,33.52,35160.0,31.9998,32.0189,31.9616,32.0189,35160.0
2015-12-30 14:20:00,33.5,33.55,33.46,33.46,14092.0,31.9998,32.0476,31.9616,31.9616,14092.0
2015-12-30 14:25:00,33.42,33.42,33.35,33.37,129752.0,31.9234,31.9234,31.8565,31.8756,129752.0
2015-12-30 14:30:00,33.38,33.42,33.37,33.39,16438.0,31.8852,31.9234,31.8756,31.8947,16438.0
2015-12-30 14:35:00,33.34,33.36,33.31,33.34,28262.0,31.847,31.8661,31.8183,31.847,28262.0
2015-12-30 14:40:00,33.33,33.34,33.3,33.34,45572.0,31.8374,31.847,31.8088,31.847,45572.0
2015-12-30 14:45:00,33.34,33.4,33.34,33.4,22446.0,31.847,31.9043,31.847,31.9043,22446.0
2015-12-30 14:50:00,33.4,33.41,33.33,33.35,39322.0,31.9043,31.9138,31.8374,31.8565,39322.0
2015-12-30 14:55:00,33.33,33.39,33.31,33.38,35770.0,31.8374,31.8947,31.8183,31.8852,35770.0
2015-12-30 15:00:00,33.4,33.45,33.35,33.45,32172.0,31.9043,31.952,31.8565,31.952,32172.0
2015-12-30 15:05:00,33.44,33.48,33.44,33.46,69594.0,31.9425,31.9807,31.9425,31.9616,69594.0
2015-12-30 15:10:00,33.44,33.45,33.38,33.44,53756.0,31.9425,31.952,31.8852,31.9425,53756.0
2015-12-30 15:15:00,33.44,33.57,33.44,33.56,162276.0,31.9425,32.0667,31.9425,32.0571,162276.0
2015-12-30 15:20:00,33.56,33.59,33.49,33.49,47214.0,32.0571,32.0858,31.9903,31.9903,47214.0
2015-12-30 15:25:00,33.51,33.52,33.44,33.44,59528.0,32.0094,32.0189,31.9425,31.9425,59528.0
2015-12-30 15:30:00,33.44,33.44,33.18,33.26,314810.0,31.9425,31.9425,31.6941,31.7706,314810.0
2015-12-30 15:35:00,33.22,33.32,33.13,33.3,298082.0,31.7323,31.8279,31.6464,31.8088,298082.0
2015-12-30 15:40:00,33.3,33.35,33.23,33.29,112368.0,31.8088,31.8565,31.7419,31.7992,112368.0
2015-12-30 15:45:00,33.3,33.32,33.23,33.29,71534.0,31.8088,31.8279,31.7419,31.7992,71534.0
2015-12-30 15:50:00,33.29,33.31,33.13,33.17,131384.0,31.7992,31.8183,31.6464,31.6846,131384.0
2015-12-30 15:55:00,33.18,33.23,33.02,33.06,288686.0,31.6941,31.7419,31.5413,31.5795,288686.0
2015-12-31 09:30:00,32.61,32.75,32.58,32.7,136820.0,31.1497,31.2834,31.121,31.2356,136820.0
2015-12-31 09:35:00,32.65,32.69,32.48,32.63,162478.0,31.1879,31.2261,31.0255,31.1688,162478.0
2015-12-31 09:40:00,32.63,32.8,32.56,32.62,186356.0,31.1688,31.3312,31.1019,31.1592,186356.0
2015-12-31 09:45:00,32.69,32.69,32.4,32.47,180942.0,31.2261,31.2261,30.9491,31.0159,180942.0
2015-12-31 09:50:00,32.42,32.44,32.18,32.2,177538.0,30.9682,30.9873,30.7389,30.758,177538.0
2015-12-31 09:55:00,32.2,32.39,32.2,32.36,157888.0,30.758,30.9395,30.758,30.9109,157888.0
2015-12-31 10:00:00,32.31,32.43,32.3,32.38,73926.0,30.8631,30.9777,30.8535,30.93,73926.0
2015-12-31 10:05:00,32.35,32.35,32.16,32.22,106218.0,30.9013,30.9013,30.7198,30.7771,106218.0
2015-12-31 10:10:00,32.23,32.39,32.22,32.35,124226.0,30.7867,30.9395,30.7771,30.9013,124226.0
2015-12-31 10:15:00,32.35,32.45,32.33,32.38,65986.0,30.9013,30.9968,30.8822,30.93,65986.0
2015-12-31 10:20:00,32.37,32.44,32.29,32.35,74484.0,30.9204,30.9873,30.844,30.9013,74484.0
2015-12-31 10:25:00,32.34,32.38,32.22,32.28,95770.0,30.8918,30.93,30.7771,30.8344,95770.0
2015-12-31 10:30:00,32.29,32.3,32.11,32.23,216766.0,30.844,30.8535,30.6721,30.7867,216766.0
2015-12-31 10:35:00,32.23,32.29,32.15,32.26,148532.0,30.7867,30.844,30.7103,30.8153,148532.0
2015-12-31 10:40:00,32.25,32.34,32.18,32.23,104756.0,30.8058,30.8918,30.7389,30.7867,104756.0
2015-12-31 10:45:00,32.24,32.38,32.22,32.38,84964.0,30.7962,30.93,30.7771,30.93,84964.0
2015-12-31 10:50:00,32.37,32.45,32.35,32.42,109114.0,30.9204,30.9968,30.9013,30.9682,109114.0
2015-12-31 10:55:00,32.42,32.44,32.29,32.35,47240.0,30.9682,30.9873,30.844,30.9013,47240.0
2015-12-31 11:00:00,32.35,32.49,32.32,32.42,154606.0,30.9013,31.035,30.8727,30.9682,154606.0
2015-12-31 11:05:00,32.42,32.53,32.39,32.42,81862.0,30.9682,31.0732,30.9395,30.9682,81862.0
2015-12-31 11:10:00,32.42,32.47,32.32,32.43,77146.0,30.9682,31.0159,30.8727,30.9777,77146.0
2015-12-31 11:15:00,32.43,32.43,32.29,32.4,108752.0,30.9777,30.9777,30.844,30.9491,108752.0
2015-12-31 11:20:00,32.38,32.38,32.26,32.27,28060.0,30.93,30.93,30.8153,30.8249,28060.0
2015-12-31 11:25:00,32.26,32.33,32.23,32.28,102860.0,30.8153,30.8822,30.7867,30.8344,102860.0
2015-12-31 11:30:00,32.27,32.42,32.22,32.42,143618.0,30.8249,30.9682,30.7771,30.9682,143618.0
2015-12-31 11:35:00,32.42,32.54,32.41,32.52,214934.0,30.9682,31.0828,30.9586,31.0637,214934.0
2015-12-31 11:40:00,32.52,32.6,32.52,32.57,92132.0,31.0637,31.1401,31.0637,31.1115,92132.0
2015-12-31 11:45:00,32.59,32.72,32.56,32.63,200872.0,31.1306,31.2547,31.1019,31.1688,200872.0
2015-12-31 11:50:00,32.63,32.63,32.52,32.56,35460.0,31.1688,31.1688,31.0637,31.1019,35460.0
2015-12-31 11:55:00,32.55,32.75,32.55,32.74,76214.0,31.0924,31.2834,31.0924,31.2738,76214.0
2015-12-31 12:00:00,32.76,32.82,32.68,32.76,125040.0,31.2929,31.3503,31.2165,31.2929,125040.0
2015-12-31 12:05:00,32.76,32.92,32.72,32.9,107544.0,31.2929,31.4458,31.2547,31.4267,107544.0
2015-12-31 12:10:00,32.91,32.92,32.77,32.8,81718.0,31.4362,31.4458,31.3025,31.3312,81718.0
2015-12-31 12:15:00,32.8,32.91,32.78,32.9,48054.0,31.3312,31.4362,31.3121,31.4267,48054.0
2015-12-31 12:20:00,32.91,32.96,32.86,32.94,99842.0,31.4362,31.484,31.3885,31.4649,99842.0
2015-12-31 12:25:00,32.94,32.94,32.7,32.85,154548.0,31.4649,31.4649,31.2356,31.3789,154548.0
2015-12-31 12:30:00,32.85,32.87,32.77,32.85,42864.0,31.3789,31.398,31.3025,31.3789,42864.0
2015-12-31 12:35:00,32.85,32.88,32.8,32.8,21348.0,31.3789,31.4076,31.3312,31.3312,21348.0
2015-12-31 12:40:00,32.8,32.92,32.77,32.87,390144.0,31.3312,31.4458,31.3025,31.398,390144.0
2015-12-31 12:45:00,32.88,32.94,32.83,32.85,61680.0,31.4076,31.4649,31.3598,31.3789,61680.0
2015-12-31 12:50:00,32.85,32.85,32.79,32.79,102588.0,31.3789,31.3789,31.3216,31.3216,102588.0
2015-12-31 12:55:00,32.78,32.82,32.67,32.67,55468.0,31.3121,31.3503,31.207,31.207,55468.0
2015-12-31 13:00:00,32.67,32.74,32.57,32.63,176002.0,31.207,31.2738,31.1115,31.1688,176002.0
2015-12-31 13:05:00,32.62,32.63,32.45,32.45,184174.0,31.1592,31.1688,30.9968,30.9968,184174.0
2015-12-31 13:10:00,32.45,32.6,32.44,32.54,75078.0,30.9968,31.1401,30.9873,31.0828,75078.0
2015-12-31 13:15:00,32.52,32.52,32.48,32.48,32204.0,31.0637,31.0637,31.0255,31.0255,32204.0
2015-12-31 13:20:00,32.49,32.59,32.49,32.59,35722.0,31.035,31.1306,31.035,31.1306,35722.0
2015-12-31 13:25:00,32.6,32.63,32.54,32.57,42520.0,31.1401,31.1688,31.0828,31.1115,42520.0
2015-12-31 13:30:00,32.57,32.58,32.52,32.56,20424.0,31.1115,31.121,31.0637,31.1019,20424.0
2015-12-31 13:35:00,32.58,32.62,32.51,32.57,27648.0,31.121,31.1592,31.0541,31.1115,27648.0
2015-12-31 13:40:00,32.6,32.82,32.6,32.82,73962.0,31.1401,31.3503,31.1401,31.3503,73962.0
2015-12-31 13:45:00,32.85,32.85,32.77,32.79,44064.0,31.3789,31.3789,31.3025,31.3216,44064.0
2015-12-31 13:50:00,32.8,32.86,32.77,32.83,48066.0,31.3312,31.3885,31.3025,31.3598,48066.0
2015-12-31 13:55:00,32.85,32.88,32.82,32.87,95492.0,31.3789,31.4076,31.3503,31.398,95492.0
2015-12-31 14:00:00,32.88,32.95,32.88,32.92,50088.0,31.4076,31.4744,31.4076,31.4458,50088.0
2015-12-31 14:05:00,32.9,32.9,32.85,32.9,141128.0,31.4267,31.4267,31.3789,31.4267,141128.0
2015-12-31 14:10:00,32.88,32.92,32.87,32.87,46226.0,31.4076,31.4458,31.398,31.398,46226.0
2015-12-31 14:15:00,32.87,32.9,32.85,32.86,41110.0,31.398,31.4267,31.3789,31.3885,41110.0
2015-12-31 14:20:00,32.86,32.87,32.76,32.76,88156.0,31.3885,31.398,31.2929,31.2929,88156.0
2015-12-31 14:25:00,32.76,32.78,32.68,32.77,96254.0,31.2929,31.3121,31.2165,31.3025,96254.0
2015-12-31 14:30:00,32.76,32.77,32.71,32.71,137948.0,31.2929,31.3025,31.2452,31.2452,137948.0
2015-12-31 14:35:00,32.72,32.74,32.66,32.71,258058.0,31.2547,31.2738,31.1974,31.2452,258058.0
2015-12-31 14:40:00,32.71,32.81,32.71,32.79,50522.0,31.2452,31.3407,31.2452,31.3216,50522.0
2015-12-31 14:45:00,32.8,32.85,32.8,32.83,60782.0,31.3312,31.3789,31.3312,31.3598,60782.0
2015-12-31 14:50:00,32.83,32.83,32.79,32.79,121946.0,31.3598,31.3598,31.3216,31.3216,121946.0
2015-12-31 14:55:00,32.8,32.8,32.74,32.74,55786.0,31.3312,31.3312,31.2738,31.2738,55786.0
2015-12-31 15:00:00,32.73,32.75,32.7,32.75,34600.0,31.2643,31.2834,31.2356,31.2834,34600.0
2015-12-31 15:05:00,32.76,32.78,32.61,32.61,102800.0,31.2929,31.3121,31.1497,31.1497,102800.0
2015-12-31 15:10:00,32.6,32.63,32.52,32.55,163166.0,31.1401,31.1688,31.0637,31.0924,163166.0
2015-12-31 15:15:00,32.55,32.64,32.54,32.63,498562.0,31.0924,31.1783,31.0828,31.1688,498562.0
2015-12-31 15:20:00,32.6,32.6,32.49,32.6,52984.0,31.1401,31.1401,31.035,31.1401,52984.0
2015-12-31 15:25:00,32.58,32.59,32.48,32.52,38708.0,31.121,31.1306,31.0255,31.0637,38708.0
2015-12-31 15:30:00,32.52,32.63,32.52,32.62,43460.0,31.0637,31.1688,31.0637,31.1592,43460.0
2015-12-31 15:35:00,32.63,32.65,32.53,32.58,36474.0,31.1688,31.1879,31.0732,31.121,36474.0
2015-12-31 15:40:00,32.55,32.55,32.38,32.44,209662.0,31.0924,31.0924,30.93,30.9873,209662.0
2015-12-31 15:45:00,32.37,32.38,32.34,32.34,239184.0,30.9204,30.93,30.8918,30.8918,239184.0
2015-12-31 15:50:00,32.34,32.34,32.2,32.21,190076.0,30.8918,30.8918,30.758,30.7676,190076.0
2015-12-31 15:55:00,32.21,32.21,31.77,31.8,551054.0,30.7676,30.7676,30.3473,30.3759,551054.0
2016-01-04 09:30:00,30.12,30.21,30.0,30.14,642578.0,28.7712,28.8571,28.6565,28.7903,642578.0
2016-01-04 09:35:00,30.13,30.28,30.11,30.17,474760.0,28.7807,28.924,28.7616,28.8189,474760.0
2016-01-04 09:40:00,30.16,30.16,29.97,29.97,481034.0,28.8094,28.8094,28.6279,28.6279,481034.0
2016-01-04 09:45:00,29.97,29.97,29.78,29.86,504784.0,28.6279,28.6279,28.4464,28.5228,504784.0
2016-01-04 09:50:00,29.89,30.09,29.88,30.0,259240.0,28.5515,28.7425,28.5419,28.6565,259240.0
2016-01-04 09:55:00,30.0,30.09,29.93,30.04,254924.0,28.6565,28.7425,28.5897,28.6948,254924.0
2016-01-04 10:00:00,30.02,30.04,29.64,29.64,733518.0,28.6757,28.6948,28.3127,28.3127,733518.0
2016-01-04 10:05:00,29.64,29.68,29.5,29.56,467592.0,28.3127,28.3509,28.1789,28.2363,467592.0
2016-01-04 10:10:00,29.58,29.6,29.3,29.5,420930.0,28.2554,28.2745,27.9879,28.1789,420930.0
2016-01-04 10:15:00,29.5,29.7,29.5,29.62,299278.0,28.1789,28.37,28.1789,28.2936,299278.0
2016-01-04 10:20:00,29.64,29.81,29.49,29.56,232884.0,28.3127,28.4751,28.1694,28.2363,232884.0
2016-01-04 10:25:00,29.56,29.73,29.56,29.57,154432.0,28.2363,28.3986,28.2363,28.2458,154432.0
2016-01-04 10:30:00,29.56,29.58,29.46,29.49,176470.0,28.2363,28.2554,28.1407,28.1694,176470.0
2016-01-04 10:35:00,29.49,29.49,29.3,29.38,254002.0,28.1694,28.1694,27.9879,28.0643,254002.0
2016-01-04 10:40:00,29.37,29.5,29.15,29.48,368230.0,28.0548,28.1789,27.8446,28.1598,368230.0
2016-01-04 10:45:00,29.5,29.57,29.37,29.55,171750.0,28.1789,28.2458,28.0548,28.2267,171750.0
2016-01-04 10:50:00,29.54,29.55,29.27,29.3,156324.0,28.2171,28.2267,27.9592,27.9879,156324.0
2016-01-04 10:55:00,29.29,29.34,29.18,29.21,267144.0,27.9783,28.0261,27.8733,27.9019,267144.0
2016-01-04 11:00:00,29.2,29.21,29.0,29.05,884350.0,27.8924,27.9019,27.7013,27.7491,884350.0
2016-01-04 11:05:00,29.04,29.09,28.93,28.95,541382.0,27.7395,27.7873,27.6345,27.6536,541382.0
2016-01-04 11:10:00,28.95,29.03,28.82,28.93,214960.0,27.6536,27.73,27.5294,27.6345,214960.0
2016-01-04 11:15:00,28.95,29.05,28.89,28.89,258252.0,27.6536,27.7491,27.5963,27.5963,258252.0
2016-01-04 11:20:00,28.88,29.03,28.83,28.96,209246.0,27.5867,27.73,27.5389,27.6631,209246.0
2016-01-04 11:25:00,28.97,29.02,28.84,29.02,225746.0,27.6727,27.7204,27.5485,27.7204,225746.0
2016-01-04 11:30:00,29.0,29.23,28.95,29.2,283192.0,27.7013,27.921,27.6536,27.8924,283192.0
2016-01-04 11:35:00,29.21,29.29,29.08,29.29,245384.0,27.9019,27.9783,27.7777,27.9783,245384.0
2016-01-04 11:40:00,29.3,29.44,29.27,29.31,318982.0,27.9879,28.1216,27.9592,27.9974,318982.0
2016-01-04 11:45:00,29.34,29.44,29.32,29.43,97658.0,28.0261,28.1216,28.007,28.1121,97658.0
2016-01-04 11:50:00,29.43,29.5,29.4,29.48,117398.0,28.1121,28.1789,28.0834,28.1598,117398.0
2016-01-04 11:55:00,29.48,29.5,29.36,29.45,204698.0,28.1598,28.1789,28.0452,28.1312,204698.0
2016-01-04 12:00:00,29.45,29.45,29.3,29.37,125946.0,28.1312,28.1312,27.9879,28.0548,125946.0
2016-01-04 12:05:00,29.36,29.56,29.32,29.39,147784.0,28.0452,28.2363,28.007,28.0739,147784.0
2016-01-04 12:10:00,29.39,29.45,29.21,29.25,119388.0,28.0739,28.1312,27.9019,27.9401,119388.0
2016-01-04 12:15:00,29.24,29.35,29.21,29.23,104866.0,27.9306,28.0357,27.9019,27.921,104866.0
2016-01-04 12:20:00,29.22,29.22,29.0,29.01,205782.0,27.9115,27.9115,27.7013,27.7109,205782.0
2016-01-04 12:25:00,29.01,29.27,28.99,29.18,217182.0,27.7109,27.9592,27.6918,27.8733,217182.0
2016-01-04 12:30:00,29.19,29.19,29.02,29.1,65190.0,27.8828,27.8828,27.7204,27.7968,65190.0
2016-01-04 12:35:00,29.08,29.35,29.08,29.34,99304.0,27.7777,28.0357,27.7777,28.0261,99304.0
2016-01-04 12:40:00,29.33,29.47,29.25,29.46,129468.0,28.0165,28.1503,27.9401,28.1407,129468.0
2016-01-04 12:45:00,29.45,29.54,29.39,29.39,115532.0,28.1312,28.2171,28.0739,28.0739,115532.0
2016-01-04 12:50:00,29.41,29.57,29.4,29.57,167200.0,28.093,28.2458,28.0834,28.2458,167200.0
2016-01-04 12:55:00,29.57,29.6,29.45,29.5,154524.0,28.2458,28.2745,28.1312,28.1789,154524.0
2016-01-04 13:00:00,29.54,29.65,29.49,29.61,138382.0,28.2171,28.3222,28.1694,28.284,138382.0
2016-01-04 13:05:00,29.61,29.68,29.59,29.64,97934.0,28.284,28.3509,28.2649,28.3127,97934.0
2016-01-04 13:10:00,29.64,29.72,29.58,29.6,210858.0,28.3127,28.3891,28.2554,28.2745,210858.0
2016-01-04 13:15:00,29.6,29.74,29.59,29.61,206966.0,28.2745,28.4082,28.2649,28.284,206966.0
2016-01-04 13:20:00,29.64,29.71,29.49,29.57,217950.0,28.3127,28.3795,28.1694,28.2458,217950.0
2016-01-04 13:25:00,29.59,29.67,29.5,29.63,119880.0,28.2649,28.3413,28.1789,28.3031,119880.0
2016-01-04 13:30:00,29.63,29.7,29.6,29.67,87594.0,28.3031,28.37,28.2745,28.3413,87594.0
2016-01-04 13:35:00,29.66,29.8,29.66,29.77,227040.0,28.3318,28.4655,28.3318,28.4368,227040.0
2016-01-04 13:40:00,29.77,29.79,29.68,29.71,107388.0,28.4368,28.456,28.3509,28.3795,107388.0
2016-01-04 13:45:00,29.71,29.78,29.6,29.67,119610.0,28.3795,28.4464,28.2745,28.3413,119610.0
2016-01-04 13:50:00,29.63,29.72,29.58,29.64,205828.0,28.3031,28.3891,28.2554,28.3127,205828.0
2016-01-04 13:55:00,29.7,29.75,29.5,29.6,91714.0,28.37,28.4177,28.1789,28.2745,91714.0
2016-01-04 14:00:00,29.57,29.58,29.45,29.48,64106.0,28.2458,28.2554,28.1312,28.1598,64106.0
2016-01-04 14:05:00,29.49,29.55,29.39,29.55,56848.0,28.1694,28.2267,28.0739,28.2267,56848.0
2016-01-04 14:10:00,29.51,29.51,29.39,29.43,42124.0,28.1885,28.1885,28.0739,28.1121,42124.0
2016-01-04 14:15:00,29.44,29.57,29.34,29.56,120806.0,28.1216,28.2458,28.0261,28.2363,120806.0
2016-01-04 14:20:00,29.57,29.71,29.54,29.61,83644.0,28.2458,28.3795,28.2171,28.284,83644.0
2016-01-04 14:25:00,29.57,29.68,29.56,29.59,67878.0,28.2458,28.3509,28.2363,28.2649,67878.0
2016-01-04 14:30:00,29.6,29.62,29.42,29.42,82550.0,28.2745,28.2936,28.1025,28.1025,82550.0
2016-01-04 14:35:00,29.43,29.5,29.36,29.48,86710.0,28.1121,28.1789,28.0452,28.1598,86710.0
2016-01-04 14:40:00,29.5,29.53,29.47,29.5,21950.0,28.1789,28.2076,28.1503,28.1789,21950.0
2016-01-04 14:45:00,29.5,29.58,29.47,29.51,50854.0,28.1789,28.2554,28.1503,28.1885,50854.0
2016-01-04 14:50:00,29.53,29.6,29.41,29.43,74136.0,28.2076,28.2745,28.093,28.1121,74136.0
2016-01-04 14:55:00,29.47,29.58,29.44,29.58,79866.0,28.1503,28.2554,28.1216,28.2554,79866.0
2016-01-04 15:00:00,29.57,29.59,29.33,29.42,87370.0,28.2458,28.2649,28.0165,28.1025,87370.0
2016-01-04 15:05:00,29.42,29.47,29.36,29.4,66424.0,28.1025,28.1503,28.0452,28.0834,66424.0
2016-01-04 15:10:00,29.4,29.5,29.29,29.38,187158.0,28.0834,28.1789,27.9783,28.0643,187158.0
2016-01-04 15:15:00,29.4,29.43,29.32,29.36,95476.0,28.0834,28.1121,28.007,28.0452,95476.0
2016-01-04 15:20:00,29.35,29.35,29.18,29.2,212144.0,28.0357,28.0357,27.8733,27.8924,212144.0
2016-01-04 15:25:00,29.18,29.29,29.17,29.25,110248.0,27.8733,27.9783,27.8637,27.9401,110248.0
2016-01-04 15:30:00,29.25,29.43,29.25,29.38,190408.0,27.9401,28.1121,27.9401,28.0643,190408.0
2016-01-04 15:35:00,29.36,29.38,29.17,29.31,274360.0,28.0452,28.0643,27.8637,27.9974,274360.0
2016-01-04 15:40:00,29.33,29.49,29.31,29.48,217164.0,28.0165,28.1694,27.9974,28.1598,217164.0
2016-01-04 15:45:00,29.49,29.62,29.41,29.6,335584.0,28.1694,28.2936,28.093,28.2745,335584.0
2016-01-04 15:50:00,29.59,29.6,29.45,29.5,306728.0,28.2649,28.2745,28.1312,28.1789,306728.0
2016-01-04 15:55:00,29.5,29.65,29.48,29.58,687844.0,28.1789,28.3222,28.1598,28.2554,687844.0
2016-01-05 09:30:00,29.92,29.99,29.77,29.79,464848.0,28.5801,28.647,28.4368,28.456,464848.0
2016-01-05 09:35:00,29.79,29.83,29.57,29.59,545788.0,28.456,28.4942,28.2458,28.2649,545788.0
2016-01-05 09:40:00,29.59,29.81,29.5,29.76,272320.0,28.2649,28.4751,28.1789,28.4273,272320.0
2016-01-05 09:45:00,29.78,29.89,29.72,29.75,214002.0,28.4464,28.5515,28.3891,28.4177,214002.0
2016-01-05 09:50:00,29.78,29.81,29.58,29.58,127164.0,28.4464,28.4751,28.2554,28.2554,127164.0
2016-01-05 09:55:00,29.56,29.65,29.47,29.5,175602.0,28.2363,28.3222,28.1503,28.1789,175602.0
2016-01-05 10:00:00,29.51,29.68,29.43,29.55,171312.0,28.1885,28.3509,28.1121,28.2267,171312.0
2016-01-05 10:05:00,29.58,29.76,29.58,29.6,132324.0,28.2554,28.4273,28.2554,28.2745,132324.0
2016-01-05 10:10:00,29.61,29.79,29.61,29.77,131724.0,28.284,28.456,28.284,28.4368,131724.0
2016-01-05 10:15:00,29.75,29.75,29.63,29.65,215010.0,28.4177,28.4177,28.3031,28.3222,215010.0
2016-01-05 10:20:00,29.65,29.68,29.36,29.45,303254.0,28.3222,28.3509,28.0452,28.1312,303254.0
2016-01-05 10:25:00,29.45,29.46,29.33,29.33,146496.0,28.1312,28.1407,28.0165,28.0165,146496.0
2016-01-05 10:30:00,29.33,29.51,29.32,29.43,278676.0,28.0165,28.1885,28.007,28.1121,278676.0
2016-01-05 10:35:00,29.43,29.76,29.39,29.76,263268.0,28.1121,28.4273,28.0739,28.4273,263268.0
2016-01-05 10:40:00,29.75,29.86,29.72,29.79,360306.0,28.4177,28.5228,28.3891,28.456,360306.0
2016-01-05 10:45:00,29.79,29.92,29.75,29.91,534492.0,28.456,28.5801,28.4177,28.5706,534492.0
2016-01-05 10:50:00,29.92,30.04,29.88,29.96,363716.0,28.5801,28.6948,28.5419,28.6183,363716.0
2016-01-05 10:55:00,29.96,30.0,29.85,29.9,123418.0,28.6183,28.6565,28.5133,28.561,123418.0
2016-01-05 11:00:00,29.88,30.0,29.86,29.87,109870.0,28.5419,28.6565,28.5228,28.5324,109870.0
2016-01-05 11:05:00,29.87,29.94,29.81,29.81,68060.0,28.5324,28.5992,28.4751,28.4751,68060.0
2016-01-05 11:10:00,29.81,29.84,29.68,29.74,79668.0,28.4751,28.5037,28.3509,28.4082,79668.0
2016-01-05 11:15:00,29.75,29.78,29.66,29.7,125676.0,28.4177,28.4464,28.3318,28.37,125676.0
2016-01-05 11:20:00,29.71,29.79,29.66,29.68,119654.0,28.3795,28.456,28.3318,28.3509,119654.0
2016-01-05 11:25:00,29.7,29.88,29.7,29.74,122208.0,28.37,28.5419,28.37,28.4082,122208.0
2016-01-05 11:30:00,29.72,29.77,29.67,29.77,74344.0,28.3891,28.4368,28.3413,28.4368,74344.0
2016-01-05 11:35:00,29.75,29.77,29.59,29.6,194768.0,28.4177,28.4368,28.2649,28.2745,194768.0
2016-01-05 11:40:00,29.62,29.73,29.6,29.61,62862.0,28.2936,28.3986,28.2745,28.284,62862.0
2016-01-05 11:45:00,29.61,29.64,29.54,29.64,82302.0,28.284,28.3127,28.2171,28.3127,82302.0
2016-01-05 11:50:00,29.67,29.7,29.56,29.57,156344.0,28.3413,28.37,28.2363,28.2458,156344.0
2016-01-05 11:55:00,29.57,29.67,29.52,29.59,101324.0,28.2458,28.3413,28.198,28.2649,101324.0
2016-01-05 12:00:00,29.61,29.61,29.38,29.39,145822.0,28.284,28.284,28.0643,28.0739,145822.0
2016-01-05 12:05:00,29.38,29.43,29.27,29.3,189888.0,28.0643,28.1121,27.9592,27.9879,189888.0
2016-01-05 12:10:00,29.31,29.36,29.29,29.33,199776.0,27.9974,28.0452,27.9783,28.0165,199776.0
2016-01-05 12:15:00,29.32,29.36,29.22,29.3,206040.0,28.007,28.0452,27.9115,27.9879,206040.0
2016-01-05 12:20:00,29.28,29.36,29.26,29.33,137108.0,27.9688,28.0452,27.9497,28.0165,137108.0
2016-01-05 12:25:00,29.36,29.4,29.28,29.36,127188.0,28.0452,28.0834,27.9688,28.0452,127188.0
2016-01-05 12:30:00,29.34,29.42,29.31,29.39,68488.0,28.0261,28.1025,27.9974,28.0739,68488.0
2016-01-05 12:35:00,29.35,29.45,29.33,29.44,92138.0,28.0357,28.1312,28.0165,28.1216,92138.0
2016-01-05 12:40:00,29.43,29.45,29.3,29.34,48870.0,28.1121,28.1312,27.9879,28.0261,48870.0
2016-01-05 12:45:00,29.32,29.38,29.31,29.38,83810.0,28.007,28.0643,27.9974,28.0643,83810.0
2016-01-05 12:50:00,29.39,29.5,29.32,29.49,65646.0,28.0739,28.1789,28.007,28.1694,65646.0
2016-01-05 12:55:00,29.5,29.55,29.45,29.55,161612.0,28.1789,28.2267,28.1312,28.2267,161612.0
2016-01-05 13:00:00,29.55,29.64,29.46,29.64,78140.0,28.2267,28.3127,28.1407,28.3127,78140.0
2016-01-05 13:05:00,29.65,29.68,29.58,29.6,211432.0,28.3222,28.3509,28.2554,28.2745,211432.0
2016-01-05 13:10:00,29.61,29.68,29.51,29.51,273304.0,28.284,28.3509,28.1885,28.1885,273304.0
2016-01-05 13:15:00,29.51,29.55,29.41,29.41,45616.0,28.1885,28.2267,28.093,28.093,45616.0
2016-01-05 13:20:00,29.4,29.42,29.32,29.34,47958.0,28.0834,28.1025,28.007,28.0261,47958.0
2016-01-05 13:25:00,29.32,29.41,29.3,29.4,88796.0,28.007,28.093,27.9879,28.0834,88796.0
2016-01-05 13:30:00,29.38,29.46,29.34,29.44,99898.0,28.0643,28.1407,28.0261,28.1216,99898.0
2016-01-05 13:35:00,29.43,29.52,29.43,29.5,69122.0,28.1121,28.198,28.1121,28.1789,69122.0
2016-01-05 13:40:00,29.51,29.68,29.5,29.68,184016.0,28.1885,28.3509,28.1789,28.3509,184016.0
2016-01-05 13:45:00,29.68,29.8,29.68,29.76,277936.0,28.3509,28.4655,28.3509,28.4273,277936.0
2016-01-05 13:50:00,29.76,29.84,29.75,29.82,240906.0,28.4273,28.5037,28.4177,28.4846,240906.0
2016-01-05 13:55:00,29.84,29.86,29.75,29.79,209532.0,28.5037,28.5228,28.4177,28.456,209532.0
2016-01-05 14:00:00,29.8,29.8,29.68,29.72,47898.0,28.4655,28.4655,28.3509,28.3891,47898.0
2016-01-05 14:05:00,29.75,29.75,29.67,29.75,61356.0,28.4177,28.4177,28.3413,28.4177,61356.0
2016-01-05 14:10:00,29.75,29.82,29.72,29.73,148044.0,28.4177,28.4846,28.3891,28.3986,148044.0
2016-01-05 14:15:00,29.73,29.85,29.72,29.84,182232.0,28.3986,28.5133,28.3891,28.5037,182232.0
2016-01-05 14:20:00,29.84,29.91,29.82,29.9,229730.0,28.5037,28.5706,28.4846,28.561,229730.0
2016-01-05 14:25:00,29.9,29.9,29.78,29.78,115640.0,28.561,28.561,28.4464,28.4464,115640.0
2016-01-05 14:30:00,29.8,29.83,29.75,29.77,46478.0,28.4655,28.4942,28.4177,28.4368,46478.0
2016-01-05 14:35:00,29.75,29.82,29.73,29.77,111802.0,28.4177,28.4846,28.3986,28.4368,111802.0
2016-01-05 14:40:00,29.77,29.79,29.71,29.75,109380.0,28.4368,28.456,28.3795,28.4177,109380.0
2016-01-05 14:45:00,29.75,29.82,29.71,29.81,90828.0,28.4177,28.4846,28.3795,28.4751,90828.0
2016-01-05 14:50:00,29.81,29.85,29.72,29.76,100680.0,28.4751,28.5133,28.3891,28.4273,100680.0
2016-01-05 14:55:00,29.76,29.8,29.72,29.8,50598.0,28.4273,28.4655,28.3891,28.4655,50598.0
2016-01-05 15:00:00,29.79,29.81,29.65,29.68,150628.0,28.456,28.4751,28.3222,28.3509,150628.0
2016-01-05 15:05:00,29.67,29.71,29.61,29.65,97914.0,28.3413,28.3795,28.284,28.3222,97914.0
2016-01-05 15:10:00,29.66,29.78,29.65,29.77,54942.0,28.3318,28.4464,28.3222,28.4368,54942.0
2016-01-05 15:15:00,29.78,29.78,29.68,29.69,39788.0,28.4464,28.4464,28.3509,28.3604,39788.0
2016-01-05 15:20:00,29.7,29.74,29.61,29.68,74124.0,28.37,28.4082,28.284,28.3509,74124.0
2016-01-05 15:25:00,29.67,29.81,29.67,29.74,49430.0,28.3413,28.4751,28.3413,28.4082,49430.0
2016-01-05 15:30:00,29.74,29.84,29.69,29.82,151320.0,28.4082,28.5037,28.3604,28.4846,151320.0
2016-01-05 15:35:00,29.82,29.84,29.73,29.81,97142.0,28.4846,28.5037,28.3986,28.4751,97142.0
2016-01-05 15:40:00,29.81,29.89,29.73,29.78,235042.0,28.4751,28.5515,28.3986,28.4464,235042.0
2016-01-05 15:45:00,29.77,29.81,29.68,29.79,112778.0,28.4368,28.4751,28.3509,28.456,112778.0
2016-01-05 15:50:00,29.79,29.84,29.74,29.79,156428.0,28.456,28.5037,28.4082,28.456,156428.0
2016-01-05 15:55:00,29.79,29.86,29.72,29.75,311048.0,28.456,28.5228,28.3891,28.4177,311048.0
2016-01-06 09:30:00,28.5,28.77,28.5,28.68,508598.0,27.2237,27.4816,27.2237,27.3957,508598.0
2016-01-06 09:35:00,28.68,28.74,28.6,28.7,391704.0,27.3957,27.453,27.3192,27.4148,391704.0
2016-01-06 09:40:00,28.68,28.78,28.61,28.78,346690.0,27.3957,27.4912,27.3288,27.4912,346690.0
2016-01-06 09:45:00,28.77,28.86,28.72,28.86,321292.0,27.4816,27.5676,27.4339,27.5676,321292.0
2016-01-06 09:50:00,28.83,28.95,28.8,28.82,255318.0,27.5389,27.6536,27.5103,27.5294,255318.0
2016-01-06 09:55:00,28.86,28.94,28.75,28.91,140134.0,27.5676,27.644,27.4625,27.6154,140134.0
2016-01-06 10:00:00,28.9,28.97,28.68,28.71,229840.0,27.6058,27.6727,27.3957,27.4243,229840.0
2016-01-06 10:05:00,28.71,28.85,28.69,28.81,152268.0,27.4243,27.558,27.4052,27.5198,152268.0
2016-01-06 10:10:00,28.81,28.82,28.72,28.81,101374.0,27.5198,27.5294,27.4339,27.5198,101374.0
2016-01-06 10:15:00,28.78,28.88,28.75,28.88,112940.0,27.4912,27.5867,27.4625,27.5867,112940.0
2016-01-06 10:20:00,28.88,29.15,28.86,29.06,359044.0,27.5867,27.8446,27.5676,27.7586,359044.0
2016-01-06 10:25:00,29.07,29.11,29.02,29.09,93554.0,27.7682,27.8064,27.7204,27.7873,93554.0
2016-01-06 10:30:00,29.05,29.05,28.89,28.95,147500.0,27.7491,27.7491,27.5963,27.6536,147500.0
2016-01-06 10:35:00,28.95,28.96,28.82,28.84,103680.0,27.6536,27.6631,27.5294,27.5485,103680.0
2016-01-06 10:40:00,28.85,28.92,28.81,28.81,100056.0,27.558,27.6249,27.5198,27.5198,100056.0
2016-01-06 10:45:00,28.81,28.88,28.74,28.87,160542.0,27.5198,27.5867,27.453,27.5771,160542.0
2016-01-06 10:50:00,28.86,28.88,28.82,28.82,46708.0,27.5676,27.5867,27.5294,27.5294,46708.0
2016-01-06 10:55:00,28.83,28.99,28.83,28.95,201290.0,27.5389,27.6918,27.5389,27.6536,201290.0
2016-01-06 11:00:00,28.96,29.13,28.95,29.13,209730.0,27.6631,27.8255,27.6536,27.8255,209730.0
2016-01-06 11:05:00,29.13,29.13,28.96,28.99,96082.0,27.8255,27.8255,27.6631,27.6918,96082.0
2016-01-06 11:10:00,28.96,28.98,28.82,28.92,119208.0,27.6631,27.6822,27.5294,27.6249,119208.0
2016-01-06 11:15:00,28.9,29.02,28.78,29.0,153782.0,27.6058,27.7204,27.4912,27.7013,153782.0
2016-01-06 11:20:00,28.99,29.17,28.99,29.07,255978.0,27.6918,27.8637,27.6918,27.7682,255978.0
2016-01-06 11:25:00,29.1,29.18,29.02,29.13,222600.0,27.7968,27.8733,27.7204,27.8255,222600.0
2016-01-06 11:30:00,29.16,29.18,29.09,29.18,102972.0,27.8542,27.8733,27.7873,27.8733,102972.0
2016-01-06 11:35:00,29.18,29.21,29.11,29.2,125426.0,27.8733,27.9019,27.8064,27.8924,125426.0
2016-01-06 11:40:00,29.17,29.25,29.06,29.07,276874.0,27.8637,27.9401,27.7586,27.7682,276874.0
2016-01-06 11:45:00,29.06,29.1,29.04,29.09,171536.0,27.7586,27.7968,27.7395,27.7873,171536.0
2016-01-06 11:50:00,29.07,29.1,29.02,29.07,104408.0,27.7682,27.7968,27.7204,27.7682,104408.0
2016-01-06 11:55:00,29.08,29.08,28.81,28.81,290718.0,27.7777,27.7777,27.5198,27.5198,290718.0
2016-01-06 12:00:00,28.81,28.84,28.75,28.83,156224.0,27.5198,27.5485,27.4625,27.5389,156224.0
2016-01-06 12:05:00,28.83,28.85,28.72,28.81,185038.0,27.5389,27.558,27.4339,27.5198,185038.0
2016-01-06 12:10:00,28.8,28.88,28.76,28.87,150752.0,27.5103,27.5867,27.4721,27.5771,150752.0
2016-01-06 12:15:00,28.86,28.9,28.82,28.82,53762.0,27.5676,27.6058,27.5294,27.5294,53762.0
2016-01-06 12:20:00,28.82,28.84,28.75,28.81,69670.0,27.5294,27.5485,27.4625,27.5198,69670.0
2016-01-06 12:25:00,28.82,28.83,28.65,28.66,130500.0,27.5294,27.5389,27.367,27.3766,130500.0
2016-01-06 12:30:00,28.65,28.73,28.56,28.73,146362.0,27.367,27.4434,27.281,27.4434,146362.0
2016-01-06 12:35:00,28.71,28.9,28.67,28.81,131258.0,27.4243,27.6058,27.3861,27.5198,131258.0
2016-01-06 12:40:00,28.81,28.84,28.68,28.72,95112.0,27.5198,27.5485,27.3957,27.4339,95112.0
2016-01-06 12:45:00,28.72,28.81,28.71,28.73,60058.0,27.4339,27.5198,27.4243,27.4434,60058.0
2016-01-06 12:50:00,28.75,28.82,28.74,28.78,59662.0,27.4625,27.5294,27.453,27.4912,59662.0
2016-01-06 12:55:00,28.77,28.78,28.61,28.62,71926.0,27.4816,27.4912,27.3288,27.3383,71926.0
2016-01-06 13:00:00,28.61,28.68,28.57,28.68,140348.0,27.3288,27.3957,27.2906,27.3957,140348.0
2016-01-06 13:05:00,28.68,28.72,28.6,28.6,49728.0,27.3957,27.4339,27.3192,27.3192,49728.0
2016-01-06 13:10:00,28.61,28.63,28.47,28.48,234880.0,27.3288,27.3479,27.1951,27.2046,234880.0
2016-01-06 13:15:00,28.48,28.54,28.43,28.49,97204.0,27.2046,27.2619,27.1569,27.2142,97204.0
2016-01-06 13:20:00,28.49,28.54,28.43,28.54,161824.0,27.2142,27.2619,27.1569,27.2619,161824.0
2016-01-06 13:25:00,28.55,28.6,28.5,28.53,63986.0,27.2715,27.3192,27.2237,27.2524,63986.0
2016-01-06 13:30:00,28.53,28.57,28.48,28.57,99656.0,27.2524,27.2906,27.2046,27.2906,99656.0
2016-01-06 13:35:00,28.56,28.62,28.54,28.58,244970.0,27.281,27.3383,27.2619,27.3001,244970.0
2016-01-06 13:40:00,28.59,28.63,28.51,28.54,307504.0,27.3097,27.3479,27.2333,27.2619,307504.0
2016-01-06 13:45:00,28.54,28.57,28.39,28.41,333966.0,27.2619,27.2906,27.1186,27.1377,333966.0
2016-01-06 13:50:00,28.42,28.53,28.4,28.49,194438.0,27.1473,27.2524,27.1282,27.2142,194438.0
2016-01-06 13:55:00,28.48,28.51,28.43,28.43,112160.0,27.2046,27.2333,27.1569,27.1569,112160.0
2016-01-06 14:00:00,28.43,28.55,28.38,28.47,253060.0,27.1569,27.2715,27.1091,27.1951,253060.0
2016-01-06 14:05:00,28.48,28.58,28.39,28.58,242060.0,27.2046,27.3001,27.1186,27.3001,242060.0
2016-01-06 14:10:00,28.57,28.57,28.43,28.53,202588.0,27.2906,27.2906,27.1569,27.2524,202588.0
2016-01-06 14:15:00,28.53,28.61,28.52,28.59,154732.0,27.2524,27.3288,27.2428,27.3097,154732.0
2016-01-06 14:20:00,28.6,28.61,28.43,28.45,169440.0,27.3192,27.3288,27.1569,27.176,169440.0
2016-01-06 14:25:00,28.46,28.5,28.38,28.44,113084.0,27.1855,27.2237,27.1091,27.1664,113084.0
2016-01-06 14:30:00,28.43,28.46,28.36,28.42,144890.0,27.1569,27.1855,27.09,27.1473,144890.0
2016-01-06 14:35:00,28.44,28.47,28.33,28.39,88794.0,27.1664,27.1951,27.0613,27.1186,88794.0
2016-01-06 14:40:00,28.42,28.43,28.19,28.22,649720.0,27.1473,27.1569,26.9276,26.9563,649720.0
2016-01-06 14:45:00,28.21,28.21,28.08,28.09,184926.0,26.9467,26.9467,26.8225,26.8321,184926.0
2016-01-06 14:50:00,28.08,28.16,28.02,28.13,239504.0,26.8225,26.8989,26.7652,26.8703,239504.0
2016-01-06 14:55:00,28.13,28.14,28.0,28.03,181468.0,26.8703,26.8798,26.7461,26.7748,181468.0
2016-01-06 15:00:00,28.04,28.09,27.97,28.09,214610.0,26.7843,26.8321,26.7175,26.8321,214610.0
2016-01-06 15:05:00,28.1,28.2,28.09,28.2,152840.0,26.8416,26.9372,26.8321,26.9372,152840.0
2016-01-06 15:10:00,28.18,28.27,28.14,28.24,192416.0,26.918,27.004,26.8798,26.9754,192416.0
2016-01-06 15:15:00,28.25,28.34,28.2,28.33,151206.0,26.9849,27.0709,26.9372,27.0613,151206.0
2016-01-06 15:20:00,28.33,28.48,28.3,28.45,298138.0,27.0613,27.2046,27.0327,27.176,298138.0
2016-01-06 15:25:00,28.46,28.57,28.43,28.53,686644.0,27.1855,27.2906,27.1569,27.2524,686644.0
2016-01-06 15:30:00,28.54,28.63,28.44,28.52,321846.0,27.2619,27.3479,27.1664,27.2428,321846.0
2016-01-06 15:35:00,28.5,28.64,28.48,28.61,215546.0,27.2237,27.3574,27.2046,27.3288,215546.0
2016-01-06 15:40:00,28.63,28.63,28.53,28.57,180570.0,27.3479,27.3479,27.2524,27.2906,180570.0
2016-01-06 15:45:00,28.57,28.63,28.52,28.55,492704.0,27.2906,27.3479,27.2428,27.2715,492704.0
2016-01-06 15:50:00,28.55,28.57,28.42,28.45,281318.0,27.2715,27.2906,27.1473,27.176,281318.0
2016-01-06 15:55:00,28.45,28.51,28.39,28.43,515792.0,27.176,27.2333,27.1186,27.1569,515792.0
2016-01-07 09:30:00,26.96,27.03,26.77,26.78,742136.0,25.7527,25.8195,25.5712,25.5807,742136.0
2016-01-07 09:35:00,26.78,27.16,26.76,27.12,551552.0,25.5807,25.9437,25.5616,25.9055,551552.0
2016-01-07 09:40:00,27.1,27.25,27.0,27.11,266382.0,25.8864,26.0297,25.7909,25.896,266382.0
2016-01-07 09:45:00,27.09,27.26,27.03,27.25,206416.0,25.8769,26.0392,25.8195,26.0297,206416.0
2016-01-07 09:50:00,27.24,27.35,27.16,27.19,265392.0,26.0201,26.1252,25.9437,25.9724,265392.0
2016-01-07 09:55:00,27.19,27.23,27.08,27.09,157410.0,25.9724,26.0106,25.8673,25.8769,157410.0
2016-01-07 10:00:00,27.09,27.11,26.98,27.02,173736.0,25.8769,25.896,25.7718,25.81,173736.0
2016-01-07 10:05:00,26.99,26.99,26.9,26.95,81836.0,25.7813,25.7813,25.6954,25.7431,81836.0
2016-01-07 10:10:00,26.95,26.98,26.83,26.96,211862.0,25.7431,25.7718,25.6285,25.7527,211862.0
2016-01-07 10:15:00,26.95,27.11,26.95,27.08,138866.0,25.7431,25.896,25.7431,25.8673,138866.0
2016-01-07 10:20:00,27.11,27.16,26.87,26.91,262054.0,25.896,25.9437,25.6667,25.7049,262054.0
2016-01-07 10:25:00,26.91,27.11,26.9,27.09,121404.0,25.7049,25.896,25.6954,25.8769,121404.0
2016-01-07 10:30:00,27.06,27.36,27.05,27.36,214278.0,25.8482,26.1348,25.8387,26.1348,214278.0
2016-01-07 10:35:00,27.34,27.36,27.23,27.3,167116.0,26.1157,26.1348,26.0106,26.0775,167116.0
2016-01-07 10:40:00,27.29,27.32,27.12,27.13,105000.0,26.0679,26.0966,25.9055,25.9151,105000.0
2016-01-07 10:45:00,27.11,27.3,27.11,27.27,206024.0,25.896,26.0775,25.896,26.0488,206024.0
2016-01-07 10:50:00,27.25,27.45,27.22,27.41,228348.0,26.0297,26.2207,26.001,26.1825,228348.0
2016-01-07 10:55:00,27.42,27.55,27.41,27.5,267520.0,26.1921,26.3163,26.1825,26.2685,267520.0
2016-01-07 11:00:00,27.5,27.58,27.4,27.43,338412.0,26.2685,26.3449,26.173,26.2016,338412.0
2016-01-07 11:05:00,27.42,27.46,27.29,27.3,401132.0,26.1921,26.2303,26.0679,26.0775,401132.0
2016-01-07 11:10:00,27.3,27.32,27.18,27.23,148484.0,26.0775,26.0966,25.9628,26.0106,148484.0
2016-01-07 11:15:00,27.22,27.28,27.18,27.21,142006.0,26.001,26.0584,25.9628,25.9915,142006.0
2016-01-07 11:20:00,27.21,27.25,27.04,27.11,172396.0,25.9915,26.0297,25.8291,25.896,172396.0
2016-01-07 11:25:00,27.1,27.29,27.1,27.24,130732.0,25.8864,26.0679,25.8864,26.0201,130732.0
2016-01-07 11:30:00,27.23,27.29,27.13,27.21,129600.0,26.0106,26.0679,25.9151,25.9915,129600.0
2016-01-07 11:35:00,27.21,27.3,27.18,27.26,117600.0,25.9915,26.0775,25.9628,26.0392,117600.0
2016-01-07 11:40:00,27.25,27.34,27.18,27.31,84202.0,26.0297,26.1157,25.9628,26.087,84202.0
2016-01-07 11:45:00,27.29,27.29,27.07,27.11,170562.0,26.0679,26.0679,25.8578,25.896,170562.0
2016-01-07 11:50:00,27.12,27.15,27.01,27.04,114964.0,25.9055,25.9342,25.8004,25.8291,114964.0
2016-01-07 11:55:00,27.05,27.11,27.03,27.06,60034.0,25.8387,25.896,25.8195,25.8482,60034.0
2016-01-07 12:00:00,27.05,27.11,27.01,27.08,69806.0,25.8387,25.896,25.8004,25.8673,69806.0
2016-01-07 12:05:00,27.07,27.09,26.96,26.97,147138.0,25.8578,25.8769,25.7527,25.7622,147138.0
2016-01-07 12:10:00,26.97,27.03,26.93,26.99,107148.0,25.7622,25.8195,25.724,25.7813,107148.0
2016-01-07 12:15:00,26.99,27.1,26.95,27.03,83516.0,25.7813,25.8864,25.7431,25.8195,83516.0
2016-01-07 12:20:00,27.03,27.06,26.97,26.99,81258.0,25.8195,25.8482,25.7622,25.7813,81258.0
2016-01-07 12:25:00,27.0,27.02,26.95,26.96,99736.0,25.7909,25.81,25.7431,25.7527,99736.0
2016-01-07 12:30:00,26.97,27.06,26.96,27.03,75776.0,25.7622,25.8482,25.7527,25.8195,75776.0
2016-01-07 12:35:00,27.0,27.03,26.8,26.83,211748.0,25.7909,25.8195,25.5998,25.6285,211748.0
2016-01-07 12:40:00,26.83,26.88,26.82,26.84,158910.0,25.6285,25.6763,25.619,25.6381,158910.0
2016-01-07 12:45:00,26.85,26.91,26.83,26.91,158132.0,25.6476,25.7049,25.6285,25.7049,158132.0
2016-01-07 12:50:00,26.9,26.91,26.75,26.77,260762.0,25.6954,25.7049,25.5521,25.5712,260762.0
2016-01-07 12:55:00,26.77,26.82,26.68,26.7,164266.0,25.5712,25.619,25.4852,25.5043,164266.0
2016-01-07 13:00:00,26.7,26.73,26.67,26.68,105854.0,25.5043,25.533,25.4757,25.4852,105854.0
2016-01-07 13:05:00,26.69,26.69,26.55,26.59,378102.0,25.4948,25.4948,25.361,25.3993,378102.0
2016-01-07 13:10:00,26.59,26.59,26.43,26.53,768382.0,25.3993,25.3993,25.2464,25.3419,768382.0
2016-01-07 13:15:00,26.52,26.52,26.39,26.41,206216.0,25.3324,25.3324,25.2082,25.2273,206216.0
2016-01-07 13:20:00,26.41,26.42,26.25,26.29,413886.0,25.2273,25.2369,25.0745,25.1127,413886.0
2016-01-07 13:25:00,26.3,26.44,26.29,26.4,198854.0,25.1222,25.256,25.1127,25.2178,198854.0
2016-01-07 13:30:00,26.4,26.4,26.18,26.27,382734.0,25.2178,25.2178,25.0076,25.0936,382734.0
2016-01-07 13:35:00,26.27,26.3,26.02,26.08,523614.0,25.0936,25.1222,24.8548,24.9121,523614.0
2016-01-07 13:40:00,26.07,26.22,26.0,26.17,516508.0,24.9025,25.0458,24.8357,24.9981,516508.0
2016-01-07 13:45:00,26.17,26.28,26.15,26.27,175742.0,24.9981,25.1031,24.979,25.0936,175742.0
2016-01-07 13:50:00,26.28,26.36,26.24,26.36,212478.0,25.1031,25.1796,25.0649,25.1796,212478.0
2016-01-07 13:55:00,26.36,26.36,26.21,26.23,215720.0,25.1796,25.1796,25.0363,25.0554,215720.0
2016-01-07 14:00:00,26.22,26.31,26.18,26.25,149998.0,25.0458,25.1318,25.0076,25.0745,149998.0
2016-01-07 14:05:00,26.25,26.38,26.2,26.28,197660.0,25.0745,25.1987,25.0267,25.1031,197660.0
2016-01-07 14:10:00,26.28,26.41,26.22,26.31,186628.0,25.1031,25.2273,25.0458,25.1318,186628.0
2016-01-07 14:15:00,26.31,26.43,26.29,26.41,242440.0,25.1318,25.2464,25.1127,25.2273,242440.0
2016-01-07 14:20:00,26.42,26.46,26.36,26.41,145746.0,25.2369,25.2751,25.1796,25.2273,145746.0
2016-01-07 14:25:00,26.4,26.43,26.27,26.3,251436.0,25.2178,25.2464,25.0936,25.1222,251436.0
2016-01-07 14:30:00,26.3,26.37,26.17,26.25,253408.0,25.1222,25.1891,24.9981,25.0745,253408.0
2016-01-07 14:35:00,26.27,26.39,26.23,26.39,204760.0,25.0936,25.2082,25.0554,25.2082,204760.0
2016-01-07 14:40:00,26.4,26.55,26.35,26.52,252316.0,25.2178,25.361,25.17,25.3324,252316.0
2016-01-07 14:45:00,26.52,26.6,26.45,26.6,274304.0,25.3324,25.4088,25.2655,25.4088,274304.0
2016-01-07 14:50:00,26.58,26.64,26.55,26.6,352474.0,25.3897,25.447,25.361,25.4088,352474.0
2016-01-07 14:55:00,26.59,26.64,26.44,26.44,227034.0,25.3993,25.447,25.256,25.256,227034.0
2016-01-07 15:00:00,26.44,26.46,26.29,26.3,170966.0,25.256,25.2751,25.1127,25.1222,170966.0
2016-01-07 15:05:00,26.32,26.45,26.32,26.45,95062.0,25.1413,25.2655,25.1413,25.2655,95062.0
2016-01-07 15:10:00,26.47,26.54,26.34,26.39,244344.0,25.2846,25.3515,25.1604,25.2082,244344.0
2016-01-07 15:15:00,26.4,26.43,26.27,26.33,124180.0,25.2178,25.2464,25.0936,25.1509,124180.0
2016-01-07 15:20:00,26.33,26.33,26.17,26.25,217352.0,25.1509,25.1509,24.9981,25.0745,217352.0
2016-01-07 15:25:00,26.25,26.25,26.07,26.11,183390.0,25.0745,25.0745,24.9025,24.9407,183390.0
2016-01-07 15:30:00,26.11,26.3,26.11,26.28,302636.0,24.9407,25.1222,24.9407,25.1031,302636.0
2016-01-07 15:35:00,26.28,26.35,26.21,26.31,162258.0,25.1031,25.17,25.0363,25.1318,162258.0
2016-01-07 15:40:00,26.31,26.35,26.19,26.19,213844.0,25.1318,25.17,25.0172,25.0172,213844.0
2016-01-07 15:45:00,26.19,26.38,26.18,26.34,298756.0,25.0172,25.1987,25.0076,25.1604,298756.0
2016-01-07 15:50:00,26.34,26.36,26.21,26.27,456142.0,25.1604,25.1796,25.0363,25.0936,456142.0
2016-01-07 15:55:00,26.26,26.34,26.12,26.14,506040.0,25.084,25.1604,24.9503,24.9694,506040.0
2016-01-08 09:30:00,26.3,26.74,26.25,26.71,822548.0,25.1222,25.5425,25.0745,25.5139,822548.0
2016-01-08 09:35:00,26.7,26.72,26.52,26.64,273528.0,25.5043,25.5234,25.3324,25.447,273528.0
2016-01-08 09:40:00,26.64,26.74,26.32,26.33,309542.0,25.447,25.5425,25.1413,25.1509,309542.0
2016-01-08 09:45:00,26.33,26.5,26.3,26.41,217420.0,25.1509,25.3133,25.1222,25.2273,217420.0
2016-01-08 09:50:00,26.42,26.49,26.31,26.37,216522.0,25.2369,25.3037,25.1318,25.1891,216522.0
2016-01-08 09:55:00,26.38,26.54,26.36,26.48,187764.0,25.1987,25.3515,25.1796,25.2942,187764.0
2016-01-08 10:00:00,26.48,26.48,26.06,26.12,579592.0,25.2942,25.2942,24.893,24.9503,579592.0
2016-01-08 10:05:00,26.1,26.18,26.0,26.04,336854.0,24.9312,25.0076,24.8357,24.8739,336854.0
2016-01-08 10:10:00,26.04,26.08,25.93,25.98,428606.0,24.8739,24.9121,24.7688,24.8166,428606.0
2016-01-08 10:15:00,25.99,26.15,25.96,25.98,161746.0,24.8261,24.979,24.7975,24.8166,161746.0
2016-01-08 10:20:00,25.97,26.04,25.93,26.04,154274.0,24.807,24.8739,24.7688,24.8739,154274.0
2016-01-08 10:25:00,26.03,26.17,25.98,25.99,305630.0,24.8643,24.9981,24.8166,24.8261,305630.0
2016-01-08 10:30:00,26.0,26.11,25.96,26.0,184668.0,24.8357,24.9407,24.7975,24.8357,184668.0
2016-01-08 10:35:00,25.99,26.0,25.78,25.79,261018.0,24.8261,24.8357,24.6255,24.6351,261018.0
2016-01-08 10:40:00,25.81,25.82,25.68,25.68,141594.0,24.6542,24.6637,24.53,24.53,141594.0
2016-01-08 10:45:00,25.68,25.9,25.66,25.89,330800.0,24.53,24.7402,24.5109,24.7306,330800.0
2016-01-08 10:50:00,25.89,25.89,25.61,25.61,417040.0,24.7306,24.7306,24.4631,24.4631,417040.0
2016-01-08 10:55:00,25.61,25.77,25.56,25.66,157342.0,24.4631,24.616,24.4154,24.5109,157342.0
2016-01-08 11:00:00,25.67,25.8,25.66,25.71,291972.0,24.5205,24.6446,24.5109,24.5587,291972.0
2016-01-08 11:05:00,25.73,25.78,25.65,25.71,238892.0,24.5778,24.6255,24.5013,24.5587,238892.0
2016-01-08 11:10:00,25.71,25.73,25.54,25.63,276878.0,24.5587,24.5778,24.3963,24.4822,276878.0
2016-01-08 11:15:00,25.63,25.65,25.52,25.54,130346.0,24.4822,24.5013,24.3772,24.3963,130346.0
2016-01-08 11:20:00,25.52,25.52,25.36,25.45,300004.0,24.3772,24.3772,24.2243,24.3103,300004.0
2016-01-08 11:25:00,25.45,25.47,25.31,25.41,330094.0,24.3103,24.3294,24.1766,24.2721,330094.0
2016-01-08 11:30:00,25.41,25.43,25.28,25.28,137176.0,24.2721,24.2912,24.1479,24.1479,137176.0
2016-01-08 11:35:00,25.27,25.46,25.25,25.45,256612.0,24.1384,24.3199,24.1193,24.3103,256612.0
2016-01-08 11:40:00,25.45,25.5,25.28,25.5,164546.0,24.3103,24.3581,24.1479,24.3581,164546.0
2016-01-08 11:45:00,25.49,25.52,25.41,25.51,342528.0,24.3485,24.3772,24.2721,24.3676,342528.0
2016-01-08 11:50:00,25.49,25.6,25.45,25.56,115700.0,24.3485,24.4536,24.3103,24.4154,115700.0
2016-01-08 11:55:00,25.58,25.73,25.56,25.72,176554.0,24.4345,24.5778,24.4154,24.5682,176554.0
2016-01-08 12:00:00,25.71,25.81,25.65,25.68,208926.0,24.5587,24.6542,24.5013,24.53,208926.0
2016-01-08 12:05:00,25.68,25.78,25.65,25.76,119890.0,24.53,24.6255,24.5013,24.6064,119890.0
2016-01-08 12:10:00,25.75,25.8,25.65,25.71,128140.0,24.5969,24.6446,24.5013,24.5587,128140.0
2016-01-08 12:15:00,25.71,25.89,25.68,25.84,232138.0,24.5587,24.7306,24.53,24.6828,232138.0
2016-01-08 12:20:00,25.85,25.98,25.8,25.95,127646.0,24.6924,24.8166,24.6446,24.7879,127646.0
2016-01-08 12:25:00,25.95,25.98,25.86,25.95,248798.0,24.7879,24.8166,24.7019,24.7879,248798.0
2016-01-08 12:30:00,25.96,25.96,25.84,25.84,168196.0,24.7975,24.7975,24.6828,24.6828,168196.0
2016-01-08 12:35:00,25.84,25.89,25.77,25.77,98854.0,24.6828,24.7306,24.616,24.616,98854.0
2016-01-08 12:40:00,25.78,25.82,25.75,25.8,97800.0,24.6255,24.6637,24.5969,24.6446,97800.0
2016-01-08 12:45:00,25.78,25.91,25.78,25.86,75946.0,24.6255,24.7497,24.6255,24.7019,75946.0
2016-01-08 12:50:00,25.86,25.86,25.75,25.86,82322.0,24.7019,24.7019,24.5969,24.7019,82322.0
2016-01-08 12:55:00,25.86,25.86,25.82,25.82,40906.0,24.7019,24.7019,24.6637,24.6637,40906.0
2016-01-08 13:00:00,25.82,25.91,25.78,25.8,75674.0,24.6637,24.7497,24.6255,24.6446,75674.0
2016-01-08 13:05:00,25.77,25.77,25.63,25.7,147648.0,24.616,24.616,24.4822,24.5491,147648.0
2016-01-08 13:10:00,25.7,25.7,25.65,25.68,68490.0,24.5491,24.5491,24.5013,24.53,68490.0
2016-01-08 13:15:00,25.68,25.74,25.62,25.74,82926.0,24.53,24.5873,24.4727,24.5873,82926.0
2016-01-08 13:20:00,25.74,25.75,25.56,25.59,141936.0,24.5873,24.5969,24.4154,24.444,141936.0
2016-01-08 13:25:00,25.57,25.65,25.52,25.56,88920.0,24.4249,24.5013,24.3772,24.4154,88920.0
2016-01-08 13:30:00,25.57,25.68,25.56,25.67,62202.0,24.4249,24.53,24.4154,24.5205,62202.0
2016-01-08 13:35:00,25.69,25.78,25.67,25.75,109808.0,24.5396,24.6255,24.5205,24.5969,109808.0
2016-01-08 13:40:00,25.75,25.8,25.71,25.74,33858.0,24.5969,24.6446,24.5587,24.5873,33858.0
2016-01-08 13:45:00,25.74,25.74,25.6,25.6,89100.0,24.5873,24.5873,24.4536,24.4536,89100.0
2016-01-08 13:50:00,25.61,25.68,25.6,25.63,46246.0,24.4631,24.53,24.4536,24.4822,46246.0
2016-01-08 13:55:00,25.64,25.68,25.53,25.56,122508.0,24.4918,24.53,24.3867,24.4154,122508.0
2016-01-08 14:00:00,25.57,25.72,25.55,25.72,143314.0,24.4249,24.5682,24.4058,24.5682,143314.0
2016-01-08 14:05:00,25.73,25.74,25.68,25.72,48672.0,24.5778,24.5873,24.53,24.5682,48672.0
2016-01-08 14:10:00,25.73,25.73,25.56,25.58,71720.0,24.5778,24.5778,24.4154,24.4345,71720.0
2016-01-08 14:15:00,25.57,25.64,25.53,25.61,126594.0,24.4249,24.4918,24.3867,24.4631,126594.0
2016-01-08 14:20:00,25.61,25.62,25.5,25.52,81704.0,24.4631,24.4727,24.3581,24.3772,81704.0
2016-01-08 14:25:00,25.5,25.53,25.45,25.49,161532.0,24.3581,24.3867,24.3103,24.3485,161532.0
2016-01-08 14:30:00,25.49,25.58,25.48,25.56,81418.0,24.3485,24.4345,24.339,24.4154,81418.0
2016-01-08 14:35:00,25.56,25.56,25.47,25.5,71850.0,24.4154,24.4154,24.3294,24.3581,71850.0
2016-01-08 14:40:00,25.5,25.67,25.45,25.67,254564.0,24.3581,24.5205,24.3103,24.5205,254564.0
2016-01-08 14:45:00,25.67,25.67,25.61,25.63,116112.0,24.5205,24.5205,24.4631,24.4822,116112.0
2016-01-08 14:50:00,25.64,25.64,25.52,25.59,105760.0,24.4918,24.4918,24.3772,24.444,105760.0
2016-01-08 14:55:00,25.57,25.58,25.47,25.5,119826.0,24.4249,24.4345,24.3294,24.3581,119826.0
2016-01-08 15:00:00,25.5,25.57,25.46,25.55,78684.0,24.3581,24.4249,24.3199,24.4058,78684.0
2016-01-08 15:05:00,25.54,25.58,25.49,25.54,77792.0,24.3963,24.4345,24.3485,24.3963,77792.0
2016-01-08 15:10:00,25.53,25.57,25.46,25.54,125578.0,24.3867,24.4249,24.3199,24.3963,125578.0
2016-01-08 15:15:00,25.54,25.59,25.47,25.48,190768.0,24.3963,24.444,24.3294,24.339,190768.0
2016-01-08 15:20:00,25.47,25.53,25.43,25.5,156870.0,24.3294,24.3867,24.2912,24.3581,156870.0
2016-01-08 15:25:00,25.5,25.53,25.36,25.38,229916.0,24.3581,24.3867,24.2243,24.2434,229916.0
2016-01-08 15:30:00,25.38,25.39,25.24,25.26,405094.0,24.2434,24.253,24.1097,24.1288,405094.0
2016-01-08 15:35:00,25.25,25.28,25.15,25.17,202038.0,24.1193,24.1479,24.0237,24.0428,202038.0
2016-01-08 15:40:00,25.17,25.21,25.07,25.11,358666.0,24.0428,24.0811,23.9473,23.9855,358666.0
2016-01-08 15:45:00,25.1,25.13,24.91,24.95,406766.0,23.976,24.0046,23.7945,23.8327,406766.0
2016-01-08 15:50:00,24.95,24.98,24.71,24.73,509258.0,23.8327,23.8614,23.6034,23.6225,509258.0
2016-01-08 15:55:00,24.73,24.82,24.65,24.77,491690.0,23.6225,23.7085,23.5461,23.6608,491690.0
2016-01-11 09:30:00,25.04,25.43,25.0,25.36,519338.0,23.9187,24.2912,23.8805,24.2243,519338.0
2016-01-11 09:35:00,25.34,25.36,24.93,25.02,411892.0,24.2052,24.2243,23.8136,23.8996,411892.0
2016-01-11 09:40:00,25.02,25.07,24.9,24.95,241058.0,23.8996,23.9473,23.7849,23.8327,241058.0
2016-01-11 09:45:00,24.97,24.98,24.74,24.75,165260.0,23.8518,23.8614,23.6321,23.6417,165260.0
2016-01-11 09:50:00,24.75,24.75,24.61,24.61,207730.0,23.6417,23.6417,23.5079,23.5079,207730.0
2016-01-11 09:55:00,24.63,24.64,24.5,24.56,223752.0,23.527,23.5366,23.4028,23.4602,223752.0
2016-01-11 10:00:00,24.56,24.67,24.48,24.63,206214.0,23.4602,23.5652,23.3837,23.527,206214.0
2016-01-11 10:05:00,24.62,24.74,24.52,24.66,185792.0,23.5175,23.6321,23.422,23.5557,185792.0
2016-01-11 10:10:00,24.68,24.88,24.65,24.72,166768.0,23.5748,23.7658,23.5461,23.613,166768.0
2016-01-11 10:15:00,24.73,24.73,24.55,24.64,256234.0,23.6225,23.6225,23.4506,23.5366,256234.0
2016-01-11 10:20:00,24.62,24.77,24.62,24.75,158282.0,23.5175,23.6608,23.5175,23.6417,158282.0
2016-01-11 10:25:00,24.74,24.75,24.59,24.66,102420.0,23.6321,23.6417,23.4888,23.5557,102420.0
2016-01-11 10:30:00,24.68,24.9,24.68,24.88,249528.0,23.5748,23.7849,23.5748,23.7658,249528.0
2016-01-11 10:35:00,24.89,24.94,24.78,24.8,228496.0,23.7754,23.8231,23.6703,23.6894,228496.0
2016-01-11 10:40:00,24.79,24.89,24.68,24.85,169704.0,23.6799,23.7754,23.5748,23.7372,169704.0
2016-01-11 10:45:00,24.84,24.84,24.61,24.73,130922.0,23.7276,23.7276,23.5079,23.6225,130922.0
2016-01-11 10:50:00,24.74,24.75,24.41,24.45,247202.0,23.6321,23.6417,23.3169,23.3551,247202.0
2016-01-11 10:55:00,24.45,24.5,24.36,24.42,146042.0,23.3551,23.4028,23.2691,23.3264,146042.0
2016-01-11 11:00:00,24.41,24.45,24.33,24.33,129832.0,23.3169,23.3551,23.2405,23.2405,129832.0
2016-01-11 11:05:00,24.33,24.34,24.25,24.3,242842.0,23.2405,23.25,23.164,23.2118,242842.0
2016-01-11 11:10:00,24.32,24.46,24.32,24.46,207596.0,23.2309,23.3646,23.2309,23.3646,207596.0
2016-01-11 11:15:00,24.43,24.57,24.42,24.5,124596.0,23.336,23.4697,23.3264,23.4028,124596.0
2016-01-11 11:20:00,24.5,24.53,24.41,24.43,153940.0,23.4028,23.4315,23.3169,23.336,153940.0
2016-01-11 11:25:00,24.43,24.54,24.39,24.52,128656.0,23.336,23.4411,23.2978,23.422,128656.0
2016-01-11 11:30:00,24.52,24.53,24.36,24.42,154376.0,23.422,23.4315,23.2691,23.3264,154376.0
2016-01-11 11:35:00,24.42,24.59,24.39,24.5,164038.0,23.3264,23.4888,23.2978,23.4028,164038.0
2016-01-11 11:40:00,24.53,24.66,24.52,24.52,207798.0,23.4315,23.5557,23.422,23.422,207798.0
2016-01-11 11:45:00,24.52,24.68,24.52,24.63,156612.0,23.422,23.5748,23.422,23.527,156612.0
2016-01-11 11:50:00,24.65,24.83,24.63,24.78,199150.0,23.5461,23.7181,23.527,23.6703,199150.0
2016-01-11 11:55:00,24.76,24.79,24.67,24.71,98372.0,23.6512,23.6799,23.5652,23.6034,98372.0
2016-01-11 12:00:00,24.71,24.74,24.63,24.65,49626.0,23.6034,23.6321,23.527,23.5461,49626.0
2016-01-11 12:05:00,24.64,24.65,24.58,24.61,73396.0,23.5366,23.5461,23.4793,23.5079,73396.0
2016-01-11 12:10:00,24.6,24.63,24.5,24.52,142488.0,23.4984,23.527,23.4028,23.422,142488.0
2016-01-11 12:15:00,24.5,24.54,24.34,24.4,145850.0,23.4028,23.4411,23.25,23.3073,145850.0
2016-01-11 12:20:00,24.39,24.42,24.31,24.4,109630.0,23.2978,23.3264,23.2214,23.3073,109630.0
2016-01-11 12:25:00,24.4,24.43,24.36,24.4,129420.0,23.3073,23.336,23.2691,23.3073,129420.0
2016-01-11 12:30:00,24.38,24.44,24.36,24.42,158768.0,23.2882,23.3455,23.2691,23.3264,158768.0
2016-01-11 12:35:00,24.43,24.5,24.32,24.33,151794.0,23.336,23.4028,23.2309,23.2405,151794.0
2016-01-11 12:40:00,24.33,24.41,24.27,24.38,151134.0,23.2405,23.3169,23.1831,23.2882,151134.0
2016-01-11 12:45:00,24.38,24.43,24.34,24.35,149628.0,23.2882,23.336,23.25,23.2596,149628.0
2016-01-11 12:50:00,24.34,24.39,24.22,24.23,509370.0,23.25,23.2978,23.1354,23.1449,509370.0
2016-01-11 12:55:00,24.23,24.28,24.2,24.25,281090.0,23.1449,23.1927,23.1163,23.164,281090.0
2016-01-11 13:00:00,24.26,24.37,24.24,24.35,275778.0,23.1736,23.2787,23.1545,23.2596,275778.0
2016-01-11 13:05:00,24.35,24.36,24.22,24.23,99508.0,23.2596,23.2691,23.1354,23.1449,99508.0
2016-01-11 13:10:00,24.23,24.25,24.08,24.09,373024.0,23.1449,23.164,23.0017,23.0112,373024.0
2016-01-11 13:15:00,24.1,24.25,24.09,24.23,268332.0,23.0208,23.164,23.0112,23.1449,268332.0
2016-01-11 13:20:00,24.23,24.23,24.13,24.14,68866.0,23.1449,23.1449,23.0494,23.059,68866.0
2016-01-11 13:25:00,24.14,24.14,23.97,23.98,238956.0,23.059,23.059,22.8966,22.9061,238956.0
2016-01-11 13:30:00,23.98,24.05,23.96,24.0,189310.0,22.9061,22.973,22.887,22.9252,189310.0
2016-01-11 13:35:00,23.99,24.03,23.88,23.93,142160.0,22.9157,22.9539,22.8106,22.8584,142160.0
2016-01-11 13:40:00,23.93,23.95,23.83,23.86,199748.0,22.8584,22.8775,22.7628,22.7915,199748.0
2016-01-11 13:45:00,23.86,23.86,23.72,23.74,208634.0,22.7915,22.7915,22.6578,22.6769,208634.0
2016-01-11 13:50:00,23.74,23.81,23.68,23.81,327500.0,22.6769,22.7437,22.6196,22.7437,327500.0
2016-01-11 13:55:00,23.81,23.84,23.78,23.8,254690.0,22.7437,22.7724,22.7151,22.7342,254690.0
2016-01-11 14:00:00,23.79,23.88,23.74,23.85,274658.0,22.7246,22.8106,22.6769,22.782,274658.0
2016-01-11 14:05:00,23.85,23.97,23.83,23.95,192028.0,22.782,22.8966,22.7628,22.8775,192028.0
2016-01-11 14:10:00,23.96,24.09,23.93,23.95,262548.0,22.887,23.0112,22.8584,22.8775,262548.0
2016-01-11 14:15:00,23.96,24.14,23.95,24.11,160742.0,22.887,23.059,22.8775,23.0303,160742.0
2016-01-11 14:20:00,24.11,24.15,24.02,24.14,238176.0,23.0303,23.0685,22.9443,23.059,238176.0
2016-01-11 14:25:00,24.14,24.23,24.07,24.19,404578.0,23.059,23.1449,22.9921,23.1067,404578.0
2016-01-11 14:30:00,24.2,24.23,24.11,24.13,478466.0,23.1163,23.1449,23.0303,23.0494,478466.0
2016-01-11 14:35:00,24.13,24.18,24.05,24.18,113052.0,23.0494,23.0972,22.973,23.0972,113052.0
2016-01-11 14:40:00,24.16,24.25,24.15,24.21,161836.0,23.0781,23.164,23.0685,23.1258,161836.0
2016-01-11 14:45:00,24.2,24.29,24.15,24.2,119258.0,23.1163,23.2023,23.0685,23.1163,119258.0
2016-01-11 14:50:00,24.2,24.22,24.1,24.11,90040.0,23.1163,23.1354,23.0208,23.0303,90040.0
2016-01-11 14:55:00,24.11,24.13,24.0,24.06,288294.0,23.0303,23.0494,22.9252,22.9826,288294.0
2016-01-11 15:00:00,24.07,24.11,24.02,24.08,87466.0,22.9921,23.0303,22.9443,23.0017,87466.0
2016-01-11 15:05:00,24.09,24.09,23.94,24.0,134532.0,23.0112,23.0112,22.8679,22.9252,134532.0
2016-01-11 15:10:00,23.99,23.99,23.89,23.91,90814.0,22.9157,22.9157,22.8202,22.8393,90814.0
2016-01-11 15:15:00,23.92,23.97,23.85,23.96,119402.0,22.8488,22.8966,22.782,22.887,119402.0
2016-01-11 15:20:00,23.96,24.15,23.94,24.15,199938.0,22.887,23.0685,22.8679,23.0685,199938.0
2016-01-11 15:25:00,24.14,24.51,24.11,24.47,414130.0,23.059,23.4124,23.0303,23.3742,414130.0
2016-01-11 15:30:00,24.49,24.67,24.44,24.64,545052.0,23.3933,23.5652,23.3455,23.5366,545052.0
2016-01-11 15:35:00,24.66,24.75,24.6,24.68,313448.0,23.5557,23.6417,23.4984,23.5748,313448.0
2016-01-11 15:40:00,24.7,24.8,24.67,24.77,282554.0,23.5939,23.6894,23.5652,23.6608,282554.0
2016-01-11 15:45:00,24.76,24.77,24.47,24.5,349546.0,23.6512,23.6608,23.3742,23.4028,349546.0
2016-01-11 15:50:00,24.52,24.61,24.51,24.6,535224.0,23.422,23.5079,23.4124,23.4984,535224.0
2016-01-11 15:55:00,24.6,24.61,24.45,24.49,438384.0,23.4984,23.5079,23.3551,23.3933,438384.0
2016-01-12 09:30:00,25.03,25.21,24.93,25.2,604110.0,23.9091,24.0811,23.8136,24.0715,604110.0
2016-01-12 09:35:00,25.2,25.35,25.1,25.34,469634.0,24.0715,24.2148,23.976,24.2052,469634.0
2016-01-12 09:40:00,25.31,25.48,25.31,25.48,370428.0,24.1766,24.339,24.1766,24.339,370428.0
2016-01-12 09:45:00,25.47,25.58,25.43,25.45,357244.0,24.3294,24.4345,24.2912,24.3103,357244.0
2016-01-12 09:50:00,25.47,25.54,25.34,25.36,202634.0,24.3294,24.3963,24.2052,24.2243,202634.0
2016-01-12 09:55:00,25.35,25.38,25.27,25.27,126158.0,24.2148,24.2434,24.1384,24.1384,126158.0
2016-01-12 10:00:00,25.28,25.35,25.17,25.17,315726.0,24.1479,24.2148,24.0428,24.0428,315726.0
2016-01-12 10:05:00,25.19,25.25,25.04,25.08,239708.0,24.0619,24.1193,23.9187,23.9569,239708.0
2016-01-12 10:10:00,25.07,25.18,25.02,25.03,161500.0,23.9473,24.0524,23.8996,23.9091,161500.0
2016-01-12 10:15:00,25.02,25.07,24.86,25.02,361562.0,23.8996,23.9473,23.7467,23.8996,361562.0
2016-01-12 10:20:00,25.01,25.01,24.79,24.84,273208.0,23.89,23.89,23.6799,23.7276,273208.0
2016-01-12 10:25:00,24.83,24.93,24.75,24.88,138402.0,23.7181,23.8136,23.6417,23.7658,138402.0
2016-01-12 10:30:00,24.86,25.07,24.84,24.96,215776.0,23.7467,23.9473,23.7276,23.8422,215776.0
2016-01-12 10:35:00,24.97,25.07,24.82,24.86,119168.0,23.8518,23.9473,23.7085,23.7467,119168.0
2016-01-12 10:40:00,24.86,24.9,24.73,24.81,247356.0,23.7467,23.7849,23.6225,23.699,247356.0
2016-01-12 10:45:00,24.81,24.81,24.67,24.67,219812.0,23.699,23.699,23.5652,23.5652,219812.0
2016-01-12 10:50:00,24.67,24.82,24.67,24.78,144544.0,23.5652,23.7085,23.5652,23.6703,144544.0
2016-01-12 10:55:00,24.8,24.91,24.78,24.85,141028.0,23.6894,23.7945,23.6703,23.7372,141028.0
2016-01-12 11:00:00,24.85,24.92,24.77,24.83,141930.0,23.7372,23.804,23.6608,23.7181,141930.0
2016-01-12 11:05:00,24.83,24.84,24.69,24.71,76676.0,23.7181,23.7276,23.5843,23.6034,76676.0
2016-01-12 11:10:00,24.71,24.71,24.58,24.6,154188.0,23.6034,23.6034,23.4793,23.4984,154188.0
2016-01-12 11:15:00,24.58,24.7,24.56,24.63,92860.0,23.4793,23.5939,23.4602,23.527,92860.0
2016-01-12 11:20:00,24.64,24.66,24.49,24.5,195214.0,23.5366,23.5557,23.3933,23.4028,195214.0
2016-01-12 11:25:00,24.5,24.5,24.31,24.36,359704.0,23.4028,23.4028,23.2214,23.2691,359704.0
2016-01-12 11:30:00,24.36,24.36,24.16,24.24,241550.0,23.2691,23.2691,23.0781,23.1545,241550.0
2016-01-12 11:35:00,24.23,24.23,23.99,24.03,404158.0,23.1449,23.1449,22.9157,22.9539,404158.0
2016-01-12 11:40:00,24.04,24.22,24.02,24.21,283168.0,22.9634,23.1354,22.9443,23.1258,283168.0
2016-01-12 11:45:00,24.2,24.32,24.08,24.3,97208.0,23.1163,23.2309,23.0017,23.2118,97208.0
2016-01-12 11:50:00,24.32,24.41,24.28,24.28,105462.0,23.2309,23.3169,23.1927,23.1927,105462.0
2016-01-12 11:55:00,24.28,24.43,24.28,24.31,89652.0,23.1927,23.336,23.1927,23.2214,89652.0
2016-01-12 12:00:00,24.32,24.44,24.28,24.43,133912.0,23.2309,23.3455,23.1927,23.336,133912.0
2016-01-12 12:05:00,24.43,24.52,24.43,24.43,293054.0,23.336,23.422,23.336,23.336,293054.0
2016-01-12 12:10:00,24.43,24.43,24.25,24.26,108016.0,23.336,23.336,23.164,23.1736,108016.0
2016-01-12 12:15:00,24.25,24.28,24.09,24.1,164876.0,23.164,23.1927,23.0112,23.0208,164876.0
2016-01-12 12:20:00,24.1,24.12,24.0,24.0,132312.0,23.0208,23.0399,22.9252,22.9252,132312.0
2016-01-12 12:25:00,24.01,24.22,24.01,24.11,119668.0,22.9348,23.1354,22.9348,23.0303,119668.0
2016-01-12 12:30:00,24.11,24.18,23.95,23.96,280858.0,23.0303,23.0972,22.8775,22.887,280858.0
2016-01-12 12:35:00,23.96,23.97,23.83,23.9,175412.0,22.887,22.8966,22.7628,22.8297,175412.0
2016-01-12 12:40:00,23.91,23.94,23.8,23.85,127842.0,22.8393,22.8679,22.7342,22.782,127842.0
2016-01-12 12:45:00,23.83,23.98,23.77,23.93,131010.0,22.7628,22.9061,22.7055,22.8584,131010.0
2016-01-12 12:50:00,23.93,23.99,23.86,23.95,94294.0,22.8584,22.9157,22.7915,22.8775,94294.0
2016-01-12 12:55:00,23.94,23.94,23.75,23.79,178816.0,22.8679,22.8679,22.6864,22.7246,178816.0
2016-01-12 13:00:00,23.79,24.0,23.79,23.93,149754.0,22.7246,22.9252,22.7246,22.8584,149754.0
2016-01-12 13:05:00,23.93,23.94,23.81,23.9,124080.0,22.8584,22.8679,22.7437,22.8297,124080.0
2016-01-12 13:10:00,23.89,23.97,23.8,23.97,215106.0,22.8202,22.8966,22.7342,22.8966,215106.0
2016-01-12 13:15:00,23.94,23.94,23.79,23.83,104502.0,22.8679,22.8679,22.7246,22.7628,104502.0
2016-01-12 13:20:00,23.83,23.83,23.73,23.73,128054.0,22.7628,22.7628,22.6673,22.6673,128054.0
2016-01-12 13:25:00,23.72,23.74,23.65,23.69,95786.0,22.6578,22.6769,22.5909,22.6291,95786.0
2016-01-12 13:30:00,23.68,23.8,23.65,23.75,98428.0,22.6196,22.7342,22.5909,22.6864,98428.0
2016-01-12 13:35:00,23.75,23.85,23.68,23.78,97514.0,22.6864,22.782,22.6196,22.7151,97514.0
2016-01-12 13:40:00,23.78,23.91,23.73,23.91,107378.0,22.7151,22.8393,22.6673,22.8393,107378.0
2016-01-12 13:45:00,23.92,23.97,23.87,23.96,116716.0,22.8488,22.8966,22.8011,22.887,116716.0
2016-01-12 13:50:00,23.96,24.02,23.89,23.92,156318.0,22.887,22.9443,22.8202,22.8488,156318.0
2016-01-12 13:55:00,23.93,23.93,23.74,23.74,114030.0,22.8584,22.8584,22.6769,22.6769,114030.0
2016-01-12 14:00:00,23.74,23.78,23.54,23.55,219066.0,22.6769,22.7151,22.4858,22.4954,219066.0
2016-01-12 14:05:00,23.56,23.65,23.5,23.6,165050.0,22.5049,22.5909,22.4476,22.5431,165050.0
2016-01-12 14:10:00,23.6,23.71,23.56,23.6,127454.0,22.5431,22.6482,22.5049,22.5431,127454.0
2016-01-12 14:15:00,23.59,23.59,23.47,23.49,185850.0,22.5336,22.5336,22.419,22.4381,185850.0
2016-01-12 14:20:00,23.47,23.68,23.43,23.65,279944.0,22.419,22.6196,22.3808,22.5909,279944.0
2016-01-12 14:25:00,23.67,23.78,23.66,23.7,274914.0,22.61,22.7151,22.6005,22.6387,274914.0
2016-01-12 14:30:00,23.69,23.83,23.68,23.81,190060.0,22.6291,22.7628,22.6196,22.7437,190060.0
2016-01-12 14:35:00,23.83,23.94,23.79,23.88,241120.0,22.7628,22.8679,22.7246,22.8106,241120.0
2016-01-12 14:40:00,23.9,23.9,23.77,23.8,124476.0,22.8297,22.8297,22.7055,22.7342,124476.0
2016-01-12 14:45:00,23.8,23.85,23.74,23.77,155630.0,22.7342,22.782,22.6769,22.7055,155630.0
2016-01-12 14:50:00,23.78,24.08,23.72,24.07,185274.0,22.7151,23.0017,22.6578,22.9921,185274.0
2016-01-12 14:55:00,24.07,24.15,24.05,24.1,213094.0,22.9921,23.0685,22.973,23.0208,213094.0
2016-01-12 15:00:00,24.09,24.12,23.91,23.95,209490.0,23.0112,23.0399,22.8393,22.8775,209490.0
2016-01-12 15:05:00,23.93,23.97,23.85,23.86,227610.0,22.8584,22.8966,22.782,22.7915,227610.0
2016-01-12 15:10:00,23.86,23.93,23.83,23.86,76746.0,22.7915,22.8584,22.7628,22.7915,76746.0
2016-01-12 15:15:00,23.89,24.14,23.86,24.13,211056.0,22.8202,23.059,22.7915,23.0494,211056.0
2016-01-12 15:20:00,24.13,24.43,24.13,24.43,734090.0,23.0494,23.336,23.0494,23.336,734090.0
2016-01-12 15:25:00,24.43,24.5,24.35,24.35,205970.0,23.336,23.4028,23.2596,23.2596,205970.0
2016-01-12 15:30:00,24.36,24.36,24.23,24.29,194662.0,23.2691,23.2691,23.1449,23.2023,194662.0
2016-01-12 15:35:00,24.3,24.48,24.3,24.35,186114.0,23.2118,23.3837,23.2118,23.2596,186114.0
2016-01-12 15:40:00,24.35,24.57,24.3,24.56,208018.0,23.2596,23.4697,23.2118,23.4602,208018.0
2016-01-12 15:45:00,24.55,24.59,24.42,24.46,266436.0,23.4506,23.4888,23.3264,23.3646,266436.0
2016-01-12 15:50:00,24.45,24.67,24.41,24.67,366486.0,23.3551,23.5652,23.3169,23.5652,366486.0
2016-01-12 15:55:00,24.67,24.74,24.61,24.68,528526.0,23.5652,23.6321,23.5079,23.5748,528526.0
2016-01-13 09:30:00,24.81,25.01,24.76,24.97,461808.0,23.699,23.89,23.6512,23.8518,461808.0
2016-01-13 09:35:00,24.98,25.15,24.84,25.13,339524.0,23.8614,24.0237,23.7276,24.0046,339524.0
2016-01-13 09:40:00,25.14,25.17,24.98,25.07,248168.0,24.0142,24.0428,23.8614,23.9473,248168.0
2016-01-13 09:45:00,25.07,25.08,24.77,24.85,366196.0,23.9473,23.9569,23.6608,23.7372,366196.0
2016-01-13 09:50:00,24.86,24.89,24.59,24.61,184310.0,23.7467,23.7754,23.4888,23.5079,184310.0
2016-01-13 09:55:00,24.62,24.77,24.59,24.66,118252.0,23.5175,23.6608,23.4888,23.5557,118252.0
2016-01-13 10:00:00,24.67,24.84,24.55,24.71,323278.0,23.5652,23.7276,23.4506,23.6034,323278.0
2016-01-13 10:05:00,24.71,24.72,24.5,24.72,201886.0,23.6034,23.613,23.4028,23.613,201886.0
2016-01-13 10:10:00,24.72,24.72,24.43,24.5,207202.0,23.613,23.613,23.336,23.4028,207202.0
2016-01-13 10:15:00,24.5,24.5,24.34,24.38,172396.0,23.4028,23.4028,23.25,23.2882,172396.0
2016-01-13 10:20:00,24.38,24.48,24.35,24.47,135292.0,23.2882,23.3837,23.2596,23.3742,135292.0
2016-01-13 10:25:00,24.46,24.47,24.28,24.33,115478.0,23.3646,23.3742,23.1927,23.2405,115478.0
2016-01-13 10:30:00,24.33,24.33,24.02,24.02,281342.0,23.2405,23.2405,22.9443,22.9443,281342.0
2016-01-13 10:35:00,24.05,24.16,23.97,23.99,257584.0,22.973,23.0781,22.8966,22.9157,257584.0
2016-01-13 10:40:00,23.98,24.3,23.96,24.23,297250.0,22.9061,23.2118,22.887,23.1449,297250.0
2016-01-13 10:45:00,24.24,24.29,24.13,24.29,98998.0,23.1545,23.2023,23.0494,23.2023,98998.0
2016-01-13 10:50:00,24.3,24.39,24.23,24.29,159362.0,23.2118,23.2978,23.1449,23.2023,159362.0
2016-01-13 10:55:00,24.28,24.36,24.18,24.34,127180.0,23.1927,23.2691,23.0972,23.25,127180.0
2016-01-13 11:00:00,24.35,24.35,24.14,24.14,136958.0,23.2596,23.2596,23.059,23.059,136958.0
2016-01-13 11:05:00,24.16,24.22,24.05,24.07,135212.0,23.0781,23.1354,22.973,22.9921,135212.0
2016-01-13 11:10:00,24.06,24.36,24.06,24.31,169846.0,22.9826,23.2691,22.9826,23.2214,169846.0
2016-01-13 11:15:00,24.31,24.49,24.31,24.47,171178.0,23.2214,23.3933,23.2214,23.3742,171178.0
2016-01-13 11:20:00,24.48,24.5,24.27,24.31,209432.0,23.3837,23.4028,23.1831,23.2214,209432.0
2016-01-13 11:25:00,24.29,24.3,24.16,24.2,73700.0,23.2023,23.2118,23.0781,23.1163,73700.0
2016-01-13 11:30:00,24.2,24.31,24.14,24.23,146422.0,23.1163,23.2214,23.059,23.1449,146422.0
2016-01-13 11:35:00,24.24,24.33,24.04,24.06,159200.0,23.1545,23.2405,22.9634,22.9826,159200.0
2016-01-13 11:40:00,24.06,24.1,24.0,24.01,108232.0,22.9826,23.0208,22.9252,22.9348,108232.0
2016-01-13 11:45:00,24.0,24.02,23.76,23.77,230372.0,22.9252,22.9443,22.696,22.7055,230372.0
2016-01-13 11:50:00,23.77,23.82,23.68,23.72,241832.0,22.7055,22.7533,22.6196,22.6578,241832.0
2016-01-13 11:55:00,23.75,23.75,23.57,23.68,191622.0,22.6864,22.6864,22.5145,22.6196,191622.0
2016-01-13 12:00:00,23.67,23.81,23.67,23.72,119372.0,22.61,22.7437,22.61,22.6578,119372.0
2016-01-13 12:05:00,23.7,23.78,23.63,23.73,154214.0,22.6387,22.7151,22.5718,22.6673,154214.0
2016-01-13 12:10:00,23.74,23.83,23.65,23.75,109164.0,22.6769,22.7628,22.5909,22.6864,109164.0
2016-01-13 12:15:00,23.76,23.84,23.61,23.64,106456.0,22.696,22.7724,22.5527,22.5814,106456.0
2016-01-13 12:20:00,23.64,23.77,23.58,23.73,99028.0,22.5814,22.7055,22.524,22.6673,99028.0
2016-01-13 12:25:00,23.73,23.79,23.61,23.72,82894.0,22.6673,22.7246,22.5527,22.6578,82894.0
2016-01-13 12:30:00,23.67,23.68,23.53,23.58,139268.0,22.61,22.6196,22.4763,22.524,139268.0
2016-01-13 12:35:00,23.59,23.6,23.46,23.47,200702.0,22.5336,22.5431,22.4094,22.419,200702.0
2016-01-13 12:40:00,23.47,23.51,23.42,23.45,122220.0,22.419,22.4572,22.3712,22.3999,122220.0
2016-01-13 12:45:00,23.47,23.53,23.4,23.42,184688.0,22.419,22.4763,22.3521,22.3712,184688.0
2016-01-13 12:50:00,23.42,23.42,23.29,23.35,150728.0,22.3712,22.3712,22.247,22.3043,150728.0
2016-01-13 12:55:00,23.34,23.38,23.27,23.32,121558.0,22.2948,22.333,22.2279,22.2757,121558.0
2016-01-13 13:00:00,23.31,23.35,23.17,23.25,245264.0,22.2661,22.3043,22.1324,22.2088,245264.0
2016-01-13 13:05:00,23.25,23.36,23.22,23.35,119822.0,22.2088,22.3139,22.1802,22.3043,119822.0
2016-01-13 13:10:00,23.34,23.43,23.3,23.35,138744.0,22.2948,22.3808,22.2566,22.3043,138744.0
2016-01-13 13:15:00,23.36,23.36,23.21,23.22,157566.0,22.3139,22.3139,22.1706,22.1802,157566.0
2016-01-13 13:20:00,23.21,23.25,23.13,23.14,139662.0,22.1706,22.2088,22.0942,22.1037,139662.0
2016-01-13 13:25:00,23.14,23.16,23.01,23.03,157232.0,22.1037,22.1229,21.9796,21.9987,157232.0
2016-01-13 13:30:00,23.01,23.09,22.97,23.01,382478.0,21.9796,22.056,21.9414,21.9796,382478.0
2016-01-13 13:35:00,23.02,23.06,22.82,22.85,231984.0,21.9891,22.0273,21.7981,21.8267,231984.0
2016-01-13 13:40:00,22.82,22.9,22.68,22.68,207430.0,21.7981,21.8745,21.6643,21.6643,207430.0
2016-01-13 13:45:00,22.69,22.74,22.64,22.68,190254.0,21.6739,21.7217,21.6261,21.6643,190254.0
2016-01-13 13:50:00,22.68,22.86,22.66,22.82,333836.0,21.6643,21.8363,21.6452,21.7981,333836.0
2016-01-13 13:55:00,22.83,22.9,22.67,22.7,224142.0,21.8076,21.8745,21.6548,21.6835,224142.0
2016-01-13 14:00:00,22.7,22.89,22.66,22.81,330964.0,21.6835,21.8649,21.6452,21.7885,330964.0
2016-01-13 14:05:00,22.8,22.87,22.7,22.85,244584.0,21.779,21.8458,21.6835,21.8267,244584.0
2016-01-13 14:10:00,22.84,22.93,22.77,22.81,458902.0,21.8172,21.9032,21.7503,21.7885,458902.0
2016-01-13 14:15:00,22.81,22.83,22.58,22.65,294646.0,21.7885,21.8076,21.5688,21.6357,294646.0
2016-01-13 14:20:00,22.65,22.65,22.52,22.54,257306.0,21.6357,21.6357,21.5115,21.5306,257306.0
2016-01-13 14:25:00,22.52,22.58,22.43,22.57,375644.0,21.5115,21.5688,21.4255,21.5593,375644.0
2016-01-13 14:30:00,22.55,22.55,22.14,22.15,456478.0,21.5402,21.5402,21.1485,21.1581,456478.0
2016-01-13 14:35:00,22.16,22.29,22.06,22.21,269338.0,21.1676,21.2918,21.0721,21.2154,269338.0
2016-01-13 14:40:00,22.22,22.22,21.78,21.82,362888.0,21.2249,21.2249,20.8047,20.8429,362888.0
2016-01-13 14:45:00,21.83,22.06,21.83,22.06,361810.0,20.8524,21.0721,20.8524,21.0721,361810.0
2016-01-13 14:50:00,22.07,22.43,22.07,22.42,431992.0,21.0817,21.4255,21.0817,21.416,431992.0
2016-01-13 14:55:00,22.42,22.53,22.38,22.4,347814.0,21.416,21.5211,21.3778,21.3969,347814.0
2016-01-13 15:00:00,22.41,22.52,22.3,22.37,223516.0,21.4064,21.5115,21.3014,21.3682,223516.0
2016-01-13 15:05:00,22.38,22.48,22.32,22.35,154386.0,21.3778,21.4733,21.3205,21.3491,154386.0
2016-01-13 15:10:00,22.34,22.35,22.18,22.18,183318.0,21.3396,21.3491,21.1867,21.1867,183318.0
2016-01-13 15:15:00,22.18,22.59,22.15,22.48,301956.0,21.1867,21.5784,21.1581,21.4733,301956.0
2016-01-13 15:20:00,22.5,22.53,22.4,22.52,121066.0,21.4924,21.5211,21.3969,21.5115,121066.0
2016-01-13 15:25:00,22.51,22.7,22.49,22.56,242550.0,21.502,21.6835,21.4829,21.5497,242550.0
2016-01-13 15:30:00,22.55,22.64,22.47,22.52,273222.0,21.5402,21.6261,21.4638,21.5115,273222.0
2016-01-13 15:35:00,22.52,22.53,22.31,22.42,196886.0,21.5115,21.5211,21.3109,21.416,196886.0
2016-01-13 15:40:00,22.42,22.57,22.36,22.41,196938.0,21.416,21.5593,21.3587,21.4064,196938.0
2016-01-13 15:45:00,22.41,22.42,22.04,22.04,1523216.0,21.4064,21.416,21.053,21.053,1523216.0
2016-01-13 15:50:00,22.06,22.18,21.97,22.16,376768.0,21.0721,21.1867,20.9861,21.1676,376768.0
2016-01-13 15:55:00,22.19,22.31,22.14,22.29,480978.0,21.1963,21.3109,21.1485,21.2918,480978.0
2016-01-14 09:30:00,22.67,22.78,22.56,22.58,306594.0,21.6548,21.7599,21.5497,21.5688,306594.0
2016-01-14 09:35:00,22.58,22.61,22.18,22.2,497242.0,21.5688,21.5975,21.1867,21.2058,497242.0
2016-01-14 09:40:00,22.21,22.37,22.16,22.35,502106.0,21.2154,21.3682,21.1676,21.3491,502106.0
2016-01-14 09:45:00,22.35,22.38,22.14,22.2,230932.0,21.3491,21.3778,21.1485,21.2058,230932.0
2016-01-14 09:50:00,22.21,22.21,21.9,21.91,227974.0,21.2154,21.2154,20.9193,20.9288,227974.0
2016-01-14 09:55:00,21.9,21.93,21.61,21.64,434256.0,20.9193,20.9479,20.6423,20.6709,434256.0
2016-01-14 10:00:00,21.66,21.74,21.5,21.68,401740.0,20.69,20.7664,20.5372,20.7091,401740.0
2016-01-14 10:05:00,21.68,21.88,21.67,21.67,333058.0,20.7091,20.9002,20.6996,20.6996,333058.0
2016-01-14 10:10:00,21.68,21.89,21.53,21.85,318800.0,20.7091,20.9097,20.5658,20.8715,318800.0
2016-01-14 10:15:00,21.84,22.13,21.83,22.12,352398.0,20.862,21.139,20.8524,21.1294,352398.0
2016-01-14 10:20:00,22.15,22.44,22.11,22.44,517072.0,21.1581,21.4351,21.1199,21.4351,517072.0
2016-01-14 10:25:00,22.43,22.58,22.3,22.56,631362.0,21.4255,21.5688,21.3014,21.5497,631362.0
2016-01-14 10:30:00,22.56,22.9,22.46,22.84,682350.0,21.5497,21.8745,21.4542,21.8172,682350.0
2016-01-14 10:35:00,22.84,23.0,22.82,22.87,352456.0,21.8172,21.97,21.7981,21.8458,352456.0
2016-01-14 10:40:00,22.88,23.05,22.67,23.04,422764.0,21.8554,22.0178,21.6548,22.0082,422764.0
2016-01-14 10:45:00,23.02,23.05,22.86,23.04,395768.0,21.9891,22.0178,21.8363,22.0082,395768.0
2016-01-14 10:50:00,23.05,23.11,22.92,22.93,244854.0,22.0178,22.0751,21.8936,21.9032,244854.0
2016-01-14 10:55:00,22.92,22.96,22.73,22.74,163448.0,21.8936,21.9318,21.7121,21.7217,163448.0
2016-01-14 11:00:00,22.76,22.86,22.51,22.55,214936.0,21.7408,21.8363,21.502,21.5402,214936.0
2016-01-14 11:05:00,22.56,22.69,22.48,22.56,190162.0,21.5497,21.6739,21.4733,21.5497,190162.0
2016-01-14 11:10:00,22.56,22.73,22.53,22.7,165198.0,21.5497,21.7121,21.5211,21.6835,165198.0
2016-01-14 11:15:00,22.67,22.69,22.33,22.33,174204.0,21.6548,21.6739,21.33,21.33,174204.0
2016-01-14 11:20:00,22.32,22.36,22.15,22.21,256932.0,21.3205,21.3587,21.1581,21.2154,256932.0
2016-01-14 11:25:00,22.2,22.38,22.18,22.33,424070.0,21.2058,21.3778,21.1867,21.33,424070.0
2016-01-14 11:30:00,22.35,22.42,22.21,22.22,102030.0,21.3491,21.416,21.2154,21.2249,102030.0
2016-01-14 11:35:00,22.24,22.3,22.18,22.25,84472.0,21.2441,21.3014,21.1867,21.2536,84472.0
2016-01-14 11:40:00,22.25,22.45,22.24,22.42,164746.0,21.2536,21.4446,21.2441,21.416,164746.0
2016-01-14 11:45:00,22.46,22.56,22.44,22.5,181370.0,21.4542,21.5497,21.4351,21.4924,181370.0
2016-01-14 11:50:00,22.49,22.54,22.36,22.48,107560.0,21.4829,21.5306,21.3587,21.4733,107560.0
2016-01-14 11:55:00,22.5,22.63,22.5,22.57,106946.0,21.4924,21.6166,21.4924,21.5593,106946.0
2016-01-14 12:00:00,22.6,22.76,22.6,22.64,234594.0,21.5879,21.7408,21.5879,21.6261,234594.0
2016-01-14 12:05:00,22.66,22.69,22.51,22.52,141424.0,21.6452,21.6739,21.502,21.5115,141424.0
2016-01-14 12:10:00,22.53,22.53,22.41,22.5,58582.0,21.5211,21.5211,21.4064,21.4924,58582.0
2016-01-14 12:15:00,22.5,22.68,22.5,22.66,86478.0,21.4924,21.6643,21.4924,21.6452,86478.0
2016-01-14 12:20:00,22.69,22.78,22.55,22.78,167448.0,21.6739,21.7599,21.5402,21.7599,167448.0
2016-01-14 12:25:00,22.77,22.78,22.67,22.72,64220.0,21.7503,21.7599,21.6548,21.7026,64220.0
2016-01-14 12:30:00,22.72,22.83,22.65,22.79,68368.0,21.7026,21.8076,21.6357,21.7694,68368.0
2016-01-14 12:35:00,22.81,22.99,22.79,22.98,123324.0,21.7885,21.9605,21.7694,21.9509,123324.0
2016-01-14 12:40:00,23.0,23.1,22.86,22.88,362924.0,21.97,22.0655,21.8363,21.8554,362924.0
2016-01-14 12:45:00,22.91,22.99,22.83,22.86,77694.0,21.884,21.9605,21.8076,21.8363,77694.0
2016-01-14 12:50:00,22.86,22.92,22.69,22.92,196774.0,21.8363,21.8936,21.6739,21.8936,196774.0
2016-01-14 12:55:00,22.92,22.96,22.78,22.78,64888.0,21.8936,21.9318,21.7599,21.7599,64888.0
2016-01-14 13:00:00,22.79,23.04,22.73,23.04,174806.0,21.7694,22.0082,21.7121,22.0082,174806.0
2016-01-14 13:05:00,23.0,23.18,23.0,23.15,207614.0,21.97,22.142,21.97,22.1133,207614.0
2016-01-14 13:10:00,23.13,23.2,23.06,23.06,139486.0,22.0942,22.1611,22.0273,22.0273,139486.0
2016-01-14 13:15:00,23.06,23.16,23.02,23.16,71782.0,22.0273,22.1229,21.9891,22.1229,71782.0
2016-01-14 13:20:00,23.17,23.31,23.17,23.31,164922.0,22.1324,22.2661,22.1324,22.2661,164922.0
2016-01-14 13:25:00,23.31,23.39,23.25,23.34,258238.0,22.2661,22.3426,22.2088,22.2948,258238.0
2016-01-14 13:30:00,23.34,23.44,23.33,23.41,102930.0,22.2948,22.3903,22.2852,22.3617,102930.0
2016-01-14 13:35:00,23.42,23.56,23.33,23.36,196634.0,22.3712,22.5049,22.2852,22.3139,196634.0
2016-01-14 13:40:00,23.36,23.42,23.32,23.34,68424.0,22.3139,22.3712,22.2757,22.2948,68424.0
2016-01-14 13:45:00,23.34,23.35,23.23,23.27,163692.0,22.2948,22.3043,22.1897,22.2279,163692.0
2016-01-14 13:50:00,23.26,23.4,23.24,23.37,111370.0,22.2184,22.3521,22.1993,22.3234,111370.0
2016-01-14 13:55:00,23.37,23.46,23.37,23.39,80782.0,22.3234,22.4094,22.3234,22.3426,80782.0
2016-01-14 14:00:00,23.4,23.43,23.18,23.26,150830.0,22.3521,22.3808,22.142,22.2184,150830.0
2016-01-14 14:05:00,23.25,23.32,23.2,23.25,85594.0,22.2088,22.2757,22.1611,22.2088,85594.0
2016-01-14 14:10:00,23.22,23.31,23.15,23.28,145336.0,22.1802,22.2661,22.1133,22.2375,145336.0
2016-01-14 14:15:00,23.27,23.38,23.17,23.17,98478.0,22.2279,22.333,22.1324,22.1324,98478.0
2016-01-14 14:20:00,23.15,23.26,23.13,23.26,94982.0,22.1133,22.2184,22.0942,22.2184,94982.0
2016-01-14 14:25:00,23.24,23.28,23.18,23.25,65578.0,22.1993,22.2375,22.142,22.2088,65578.0
2016-01-14 14:30:00,23.25,23.41,23.25,23.41,128620.0,22.2088,22.3617,22.2088,22.3617,128620.0
2016-01-14 14:35:00,23.42,23.44,23.35,23.36,71388.0,22.3712,22.3903,22.3043,22.3139,71388.0
2016-01-14 14:40:00,23.37,23.48,23.37,23.4,193056.0,22.3234,22.4285,22.3234,22.3521,193056.0
2016-01-14 14:45:00,23.41,23.56,23.4,23.52,154876.0,22.3617,22.5049,22.3521,22.4667,154876.0
2016-01-14 14:50:00,23.52,23.65,23.52,23.65,247956.0,22.4667,22.5909,22.4667,22.5909,247956.0
2016-01-14 14:55:00,23.65,23.79,23.62,23.76,373770.0,22.5909,22.7246,22.5623,22.696,373770.0
2016-01-14 15:00:00,23.76,23.78,23.7,23.71,210632.0,22.696,22.7151,22.6387,22.6482,210632.0
2016-01-14 15:05:00,23.72,23.83,23.7,23.75,187198.0,22.6578,22.7628,22.6387,22.6864,187198.0
2016-01-14 15:10:00,23.75,23.77,23.71,23.72,111740.0,22.6864,22.7055,22.6482,22.6578,111740.0
2016-01-14 15:15:00,23.74,23.78,23.68,23.69,139064.0,22.6769,22.7151,22.6196,22.6291,139064.0
2016-01-14 15:20:00,23.68,23.7,23.53,23.6,434488.0,22.6196,22.6387,22.4763,22.5431,434488.0
2016-01-14 15:25:00,23.6,23.65,23.47,23.48,216814.0,22.5431,22.5909,22.419,22.4285,216814.0
2016-01-14 15:30:00,23.48,23.48,23.29,23.31,185144.0,22.4285,22.4285,22.247,22.2661,185144.0
2016-01-14 15:35:00,23.32,23.41,23.25,23.34,222102.0,22.2757,22.3617,22.2088,22.2948,222102.0
2016-01-14 15:40:00,23.33,23.43,23.25,23.42,316370.0,22.2852,22.3808,22.2088,22.3712,316370.0
2016-01-14 15:45:00,23.42,23.47,23.33,23.34,192230.0,22.3712,22.419,22.2852,22.2948,192230.0
2016-01-14 15:50:00,23.34,23.4,23.27,23.28,159520.0,22.2948,22.3521,22.2279,22.2375,159520.0
2016-01-14 15:55:00,23.29,23.38,23.18,23.19,391488.0,22.247,22.333,22.142,22.1515,391488.0
2016-01-15 09:30:00,21.35,21.63,21.27,21.51,813236.0,20.3939,20.6614,20.3175,20.5467,813236.0
2016-01-15 09:35:00,21.5,21.69,21.45,21.68,580142.0,20.5372,20.7187,20.4894,20.7091,580142.0
2016-01-15 09:40:00,21.68,21.73,21.4,21.67,421686.0,20.7091,20.7569,20.4417,20.6996,421686.0
2016-01-15 09:45:00,21.59,21.95,21.58,21.92,601522.0,20.6232,20.967,20.6136,20.9384,601522.0
2016-01-15 09:50:00,21.91,21.91,21.72,21.8,305076.0,20.9288,20.9288,20.7473,20.8238,305076.0
2016-01-15 09:55:00,21.75,21.82,21.44,21.45,350528.0,20.776,20.8429,20.4799,20.4894,350528.0
2016-01-15 10:00:00,21.45,21.53,21.24,21.37,623686.0,20.4894,20.5658,20.2888,20.413,623686.0
2016-01-15 10:05:00,21.37,21.58,21.35,21.49,512196.0,20.413,20.6136,20.3939,20.5276,512196.0
2016-01-15 10:10:00,21.5,21.55,21.2,21.34,444130.0,20.5372,20.585,20.2506,20.3844,444130.0
2016-01-15 10:15:00,21.32,21.49,21.27,21.4,237890.0,20.3653,20.5276,20.3175,20.4417,237890.0
2016-01-15 10:20:00,21.4,21.68,21.34,21.59,409400.0,20.4417,20.7091,20.3844,20.6232,409400.0
2016-01-15 10:25:00,21.56,21.68,21.48,21.5,195284.0,20.5945,20.7091,20.5181,20.5372,195284.0
2016-01-15 10:30:00,21.49,21.75,21.44,21.45,283120.0,20.5276,20.776,20.4799,20.4894,283120.0
2016-01-15 10:35:00,21.46,21.68,21.45,21.67,162548.0,20.499,20.7091,20.4894,20.6996,162548.0
2016-01-15 10:40:00,21.68,21.71,21.49,21.56,264412.0,20.7091,20.7378,20.5276,20.5945,264412.0
2016-01-15 10:45:00,21.57,21.68,21.49,21.67,219932.0,20.6041,20.7091,20.5276,20.6996,219932.0
2016-01-15 10:50:00,21.67,21.67,21.26,21.27,207490.0,20.6996,20.6996,20.3079,20.3175,207490.0
2016-01-15 10:55:00,21.26,21.33,21.13,21.18,203040.0,20.3079,20.3748,20.1838,20.2315,203040.0
2016-01-15 11:00:00,21.18,21.28,21.09,21.21,184518.0,20.2315,20.327,20.1456,20.2602,184518.0
2016-01-15 11:05:00,21.15,21.24,21.11,21.11,144588.0,20.2029,20.2888,20.1647,20.1647,144588.0
2016-01-15 11:10:00,21.11,21.2,20.97,21.18,758692.0,20.1647,20.2506,20.0309,20.2315,758692.0
2016-01-15 11:15:00,21.18,21.32,21.06,21.16,321974.0,20.2315,20.3653,20.1169,20.2124,321974.0
2016-01-15 11:20:00,21.13,21.2,21.07,21.15,219770.0,20.1838,20.2506,20.1264,20.2029,219770.0
2016-01-15 11:25:00,21.19,21.29,21.1,21.23,339954.0,20.2411,20.3366,20.1551,20.2793,339954.0
2016-01-15 11:30:00,21.24,21.26,21.17,21.2,113972.0,20.2888,20.3079,20.222,20.2506,113972.0
2016-01-15 11:35:00,21.18,21.18,21.02,21.06,117328.0,20.2315,20.2315,20.0787,20.1169,117328.0
2016-01-15 11:40:00,21.05,21.1,20.95,21.02,223946.0,20.1073,20.1551,20.0118,20.0787,223946.0
2016-01-15 11:45:00,21.0,21.18,21.0,21.1,137422.0,20.0596,20.2315,20.0596,20.1551,137422.0
2016-01-15 11:50:00,21.1,21.14,20.98,20.99,159028.0,20.1551,20.1933,20.0405,20.05,159028.0
2016-01-15 11:55:00,21.0,21.1,20.88,21.03,313564.0,20.0596,20.1551,19.945,20.0882,313564.0
2016-01-15 12:00:00,21.0,21.01,20.83,20.86,162790.0,20.0596,20.0691,19.8972,19.9259,162790.0
2016-01-15 12:05:00,20.86,20.98,20.84,20.96,130106.0,19.9259,20.0405,19.9067,20.0214,130106.0
2016-01-15 12:10:00,20.97,21.07,20.94,21.03,102692.0,20.0309,20.1264,20.0023,20.0882,102692.0
2016-01-15 12:15:00,21.0,21.03,20.81,20.82,133040.0,20.0596,20.0882,19.8781,19.8876,133040.0
2016-01-15 12:20:00,20.81,20.88,20.68,20.68,263274.0,19.8781,19.945,19.7539,19.7539,263274.0
2016-01-15 12:25:00,20.68,20.68,20.53,20.59,320144.0,19.7539,19.7539,19.6106,19.6679,320144.0
2016-01-15 12:30:00,20.58,20.58,20.35,20.41,341348.0,19.6584,19.6584,19.4387,19.496,341348.0
2016-01-15 12:35:00,20.41,20.43,20.29,20.38,356748.0,19.496,19.5151,19.3814,19.4673,356748.0
2016-01-15 12:40:00,20.38,20.61,20.35,20.61,412866.0,19.4673,19.687,19.4387,19.687,412866.0
2016-01-15 12:45:00,20.6,20.72,20.58,20.68,260110.0,19.6775,19.7921,19.6584,19.7539,260110.0
2016-01-15 12:50:00,20.71,20.87,20.68,20.8,194862.0,19.7826,19.9354,19.7539,19.8685,194862.0
2016-01-15 12:55:00,20.82,20.93,20.76,20.9,281900.0,19.8876,19.9927,19.8303,19.9641,281900.0
2016-01-15 13:00:00,20.88,20.88,20.69,20.82,234624.0,19.945,19.945,19.7635,19.8876,234624.0
2016-01-15 13:05:00,20.77,20.79,20.59,20.61,125486.0,19.8399,19.859,19.6679,19.687,125486.0
2016-01-15 13:10:00,20.63,21.0,20.62,20.89,115370.0,19.7062,20.0596,19.6966,19.9545,115370.0
2016-01-15 13:15:00,20.89,20.96,20.79,20.93,130386.0,19.9545,20.0214,19.859,19.9927,130386.0
2016-01-15 13:20:00,20.93,21.02,20.92,20.99,141548.0,19.9927,20.0787,19.9832,20.05,141548.0
2016-01-15 13:25:00,21.0,21.06,20.88,20.91,136710.0,20.0596,20.1169,19.945,19.9736,136710.0
2016-01-15 13:30:00,20.9,21.05,20.82,21.05,109366.0,19.9641,20.1073,19.8876,20.1073,109366.0
2016-01-15 13:35:00,21.06,21.08,20.86,20.91,169906.0,20.1169,20.136,19.9259,19.9736,169906.0
2016-01-15 13:40:00,20.91,21.27,20.89,21.23,327066.0,19.9736,20.3175,19.9545,20.2793,327066.0
2016-01-15 13:45:00,21.22,21.36,21.14,21.14,252956.0,20.2697,20.4035,20.1933,20.1933,252956.0
2016-01-15 13:50:00,21.14,21.44,21.13,21.38,168860.0,20.1933,20.4799,20.1838,20.4226,168860.0
2016-01-15 13:55:00,21.4,21.41,21.27,21.33,159880.0,20.4417,20.4512,20.3175,20.3748,159880.0
2016-01-15 14:00:00,21.32,21.34,21.18,21.18,180848.0,20.3653,20.3844,20.2315,20.2315,180848.0
2016-01-15 14:05:00,21.2,21.4,21.13,21.4,72112.0,20.2506,20.4417,20.1838,20.4417,72112.0
2016-01-15 14:10:00,21.41,21.5,21.41,21.44,368368.0,20.4512,20.5372,20.4512,20.4799,368368.0
2016-01-15 14:15:00,21.45,21.46,21.33,21.44,162760.0,20.4894,20.499,20.3748,20.4799,162760.0
2016-01-15 14:20:00,21.43,21.45,21.24,21.35,232600.0,20.4703,20.4894,20.2888,20.3939,232600.0
2016-01-15 14:25:00,21.36,21.46,21.24,21.24,72720.0,20.4035,20.499,20.2888,20.2888,72720.0
2016-01-15 14:30:00,21.23,21.37,21.18,21.2,128694.0,20.2793,20.413,20.2315,20.2506,128694.0
2016-01-15 14:35:00,21.21,21.35,21.15,21.31,75782.0,20.2602,20.3939,20.2029,20.3557,75782.0
2016-01-15 14:40:00,21.32,21.49,21.31,21.43,293738.0,20.3653,20.5276,20.3557,20.4703,293738.0
2016-01-15 14:45:00,21.42,21.5,21.36,21.5,219600.0,20.4608,20.5372,20.4035,20.5372,219600.0
2016-01-15 14:50:00,21.5,21.75,21.48,21.74,571612.0,20.5372,20.776,20.5181,20.7664,571612.0
2016-01-15 14:55:00,21.74,22.0,21.69,22.0,478882.0,20.7664,21.0148,20.7187,21.0148,478882.0
2016-01-15 15:00:00,22.0,22.1,21.89,22.1,397148.0,21.0148,21.1103,20.9097,21.1103,397148.0
2016-01-15 15:05:00,22.1,22.18,21.93,21.93,439034.0,21.1103,21.1867,20.9479,20.9479,439034.0
2016-01-15 15:10:00,21.92,21.96,21.67,21.75,570108.0,20.9384,20.9766,20.6996,20.776,570108.0
2016-01-15 15:15:00,21.75,21.75,21.43,21.52,406188.0,20.776,20.776,20.4703,20.5563,406188.0
2016-01-15 15:20:00,21.52,21.79,21.49,21.77,141308.0,20.5563,20.8142,20.5276,20.7951,141308.0
2016-01-15 15:25:00,21.78,21.93,21.75,21.93,294274.0,20.8047,20.9479,20.776,20.9479,294274.0
2016-01-15 15:30:00,21.93,21.96,21.75,21.89,177464.0,20.9479,20.9766,20.776,20.9097,177464.0
2016-01-15 15:35:00,21.88,22.0,21.82,21.86,247540.0,20.9002,21.0148,20.8429,20.8811,247540.0
2016-01-15 15:40:00,21.84,21.86,21.68,21.81,201604.0,20.862,20.8811,20.7091,20.8333,201604.0
2016-01-15 15:45:00,21.82,21.9,21.79,21.89,230258.0,20.8429,20.9193,20.8142,20.9097,230258.0
2016-01-15 15:50:00,21.86,21.97,21.85,21.92,353978.0,20.8811,20.9861,20.8715,20.9384,353978.0
2016-01-15 15:55:00,21.93,22.07,21.89,22.05,471820.0,20.9479,21.0817,20.9097,21.0626,471820.0
2016-01-19 09:30:00,22.69,22.76,22.46,22.53,819242.0,21.6739,21.7408,21.4542,21.5211,819242.0
2016-01-19 09:35:00,22.53,22.54,22.14,22.15,682708.0,21.5211,21.5306,21.1485,21.1581,682708.0
2016-01-19 09:40:00,22.13,22.24,21.96,22.0,428232.0,21.139,21.2441,20.9766,21.0148,428232.0
2016-01-19 09:45:00,22.0,22.18,21.88,21.97,405886.0,21.0148,21.1867,20.9002,20.9861,405886.0
2016-01-19 09:50:00,21.96,21.99,21.77,21.97,343964.0,20.9766,21.0052,20.7951,20.9861,343964.0
2016-01-19 09:55:00,21.96,22.18,21.93,22.17,394672.0,20.9766,21.1867,20.9479,21.1772,394672.0
2016-01-19 10:00:00,22.18,22.33,22.07,22.16,508488.0,21.1867,21.33,21.0817,21.1676,508488.0
2016-01-19 10:05:00,22.17,22.35,22.08,22.08,332654.0,21.1772,21.3491,21.0912,21.0912,332654.0
2016-01-19 10:10:00,22.11,22.25,22.08,22.17,167846.0,21.1199,21.2536,21.0912,21.1772,167846.0
2016-01-19 10:15:00,22.2,22.29,22.18,22.21,151306.0,21.2058,21.2918,21.1867,21.2154,151306.0
2016-01-19 10:20:00,22.2,22.34,22.16,22.27,140338.0,21.2058,21.3396,21.1676,21.2727,140338.0
2016-01-19 10:25:00,22.28,22.43,22.28,22.41,219214.0,21.2823,21.4255,21.2823,21.4064,219214.0
2016-01-19 10:30:00,22.42,22.47,22.28,22.31,283002.0,21.416,21.4638,21.2823,21.3109,283002.0
2016-01-19 10:35:00,22.33,22.38,22.11,22.11,159698.0,21.33,21.3778,21.1199,21.1199,159698.0
2016-01-19 10:40:00,22.11,22.16,22.0,22.08,327404.0,21.1199,21.1676,21.0148,21.0912,327404.0
2016-01-19 10:45:00,22.07,22.23,22.01,22.22,180408.0,21.0817,21.2345,21.0244,21.2249,180408.0
2016-01-19 10:50:00,22.23,22.29,21.87,21.87,195986.0,21.2345,21.2918,20.8906,20.8906,195986.0
2016-01-19 10:55:00,21.86,21.91,21.75,21.75,226074.0,20.8811,20.9288,20.776,20.776,226074.0
2016-01-19 11:00:00,21.75,21.91,21.73,21.86,124258.0,20.776,20.9288,20.7569,20.8811,124258.0
2016-01-19 11:05:00,21.87,21.94,21.79,21.93,103644.0,20.8906,20.9575,20.8142,20.9479,103644.0
2016-01-19 11:10:00,21.91,21.91,21.71,21.74,80932.0,20.9288,20.9288,20.7378,20.7664,80932.0
2016-01-19 11:15:00,21.75,21.84,21.6,21.61,121118.0,20.776,20.862,20.6327,20.6423,121118.0
2016-01-19 11:20:00,21.62,21.73,21.56,21.58,152926.0,20.6518,20.7569,20.5945,20.6136,152926.0
2016-01-19 11:25:00,21.6,21.84,21.59,21.84,223058.0,20.6327,20.862,20.6232,20.862,223058.0
2016-01-19 11:30:00,21.85,21.96,21.84,21.87,470112.0,20.8715,20.9766,20.862,20.8906,470112.0
2016-01-19 11:35:00,21.86,21.93,21.79,21.93,81036.0,20.8811,20.9479,20.8142,20.9479,81036.0
2016-01-19 11:40:00,21.93,21.93,21.85,21.87,39974.0,20.9479,20.9479,20.8715,20.8906,39974.0
2016-01-19 11:45:00,21.89,21.99,21.81,21.81,184744.0,20.9097,21.0052,20.8333,20.8333,184744.0
2016-01-19 11:50:00,21.81,21.91,21.75,21.82,134182.0,20.8333,20.9288,20.776,20.8429,134182.0
2016-01-19 11:55:00,21.81,21.99,21.81,21.86,108470.0,20.8333,21.0052,20.8333,20.8811,108470.0
2016-01-19 12:00:00,21.86,21.89,21.74,21.75,86276.0,20.8811,20.9097,20.7664,20.776,86276.0
2016-01-19 12:05:00,21.76,21.79,21.63,21.63,251756.0,20.7855,20.8142,20.6614,20.6614,251756.0
2016-01-19 12:10:00,21.64,21.77,21.61,21.75,56120.0,20.6709,20.7951,20.6423,20.776,56120.0
2016-01-19 12:15:00,21.77,21.77,21.5,21.5,184242.0,20.7951,20.7951,20.5372,20.5372,184242.0
2016-01-19 12:20:00,21.5,21.58,21.45,21.49,487020.0,20.5372,20.6136,20.4894,20.5276,487020.0
2016-01-19 12:25:00,21.49,21.63,21.39,21.6,115820.0,20.5276,20.6614,20.4321,20.6327,115820.0
2016-01-19 12:30:00,21.59,21.65,21.58,21.6,50732.0,20.6232,20.6805,20.6136,20.6327,50732.0
2016-01-19 12:35:00,21.61,21.68,21.51,21.54,35826.0,20.6423,20.7091,20.5467,20.5754,35826.0
2016-01-19 12:40:00,21.55,21.63,21.48,21.53,917104.0,20.585,20.6614,20.5181,20.5658,917104.0
2016-01-19 12:45:00,21.56,21.58,21.41,21.44,123268.0,20.5945,20.6136,20.4512,20.4799,123268.0
2016-01-19 12:50:00,21.45,21.5,21.36,21.4,138442.0,20.4894,20.5372,20.4035,20.4417,138442.0
2016-01-19 12:55:00,21.43,21.52,21.4,21.52,289602.0,20.4703,20.5563,20.4417,20.5563,289602.0
2016-01-19 13:00:00,21.5,21.62,21.5,21.5,389286.0,20.5372,20.6518,20.5372,20.5372,389286.0
2016-01-19 13:05:00,21.52,21.57,21.39,21.57,64352.0,20.5563,20.6041,20.4321,20.6041,64352.0
2016-01-19 13:10:00,21.56,21.66,21.5,21.53,441074.0,20.5945,20.69,20.5372,20.5658,441074.0
2016-01-19 13:15:00,21.54,21.7,21.5,21.68,230522.0,20.5754,20.7282,20.5372,20.7091,230522.0
2016-01-19 13:20:00,21.68,21.73,21.58,21.58,202694.0,20.7091,20.7569,20.6136,20.6136,202694.0
2016-01-19 13:25:00,21.58,21.58,21.4,21.41,183390.0,20.6136,20.6136,20.4417,20.4512,183390.0
2016-01-19 13:30:00,21.42,21.5,21.28,21.37,140124.0,20.4608,20.5372,20.327,20.413,140124.0
2016-01-19 13:35:00,21.36,21.43,21.3,21.43,123810.0,20.4035,20.4703,20.3461,20.4703,123810.0
2016-01-19 13:40:00,21.43,21.44,21.21,21.23,241914.0,20.4703,20.4799,20.2602,20.2793,241914.0
2016-01-19 13:45:00,21.24,21.42,21.23,21.35,145128.0,20.2888,20.4608,20.2793,20.3939,145128.0
2016-01-19 13:50:00,21.36,21.36,21.09,21.15,155656.0,20.4035,20.4035,20.1456,20.2029,155656.0
2016-01-19 13:55:00,21.14,21.24,21.13,21.16,81774.0,20.1933,20.2888,20.1838,20.2124,81774.0
2016-01-19 14:00:00,21.17,21.24,21.11,21.2,624614.0,20.222,20.2888,20.1647,20.2506,624614.0
2016-01-19 14:05:00,21.22,21.23,20.96,20.96,269654.0,20.2697,20.2793,20.0214,20.0214,269654.0
2016-01-19 14:10:00,20.98,21.0,20.82,20.83,187648.0,20.0405,20.0596,19.8876,19.8972,187648.0
2016-01-19 14:15:00,20.82,20.83,20.71,20.8,358452.0,19.8876,19.8972,19.7826,19.8685,358452.0
2016-01-19 14:20:00,20.79,20.94,20.73,20.93,398252.0,19.859,20.0023,19.8017,19.9927,398252.0
2016-01-19 14:25:00,20.93,20.98,20.9,20.96,318692.0,19.9927,20.0405,19.9641,20.0214,318692.0
2016-01-19 14:30:00,20.96,20.99,20.91,20.91,127922.0,20.0214,20.05,19.9736,19.9736,127922.0
2016-01-19 14:35:00,20.93,20.93,20.77,20.83,78544.0,19.9927,19.9927,19.8399,19.8972,78544.0
2016-01-19 14:40:00,20.86,20.86,20.63,20.63,142614.0,19.9259,19.9259,19.7062,19.7062,142614.0
2016-01-19 14:45:00,20.62,20.63,20.49,20.56,200932.0,19.6966,19.7062,19.5724,19.6393,200932.0
2016-01-19 14:50:00,20.52,20.72,20.52,20.71,561368.0,19.6011,19.7921,19.6011,19.7826,561368.0
2016-01-19 14:55:00,20.74,20.78,20.65,20.73,337772.0,19.8112,19.8494,19.7253,19.8017,337772.0
2016-01-19 15:00:00,20.71,20.98,20.7,20.98,451266.0,19.7826,20.0405,19.773,20.0405,451266.0
2016-01-19 15:05:00,20.98,21.02,20.87,20.94,408430.0,20.0405,20.0787,19.9354,20.0023,408430.0
2016-01-19 15:10:00,20.97,21.0,20.83,20.83,118724.0,20.0309,20.0596,19.8972,19.8972,118724.0
2016-01-19 15:15:00,20.84,20.91,20.75,20.81,264188.0,19.9067,19.9736,19.8208,19.8781,264188.0
2016-01-19 15:20:00,20.81,21.01,20.75,20.98,212808.0,19.8781,20.0691,19.8208,20.0405,212808.0
2016-01-19 15:25:00,21.0,21.35,21.0,21.34,354658.0,20.0596,20.3939,20.0596,20.3844,354658.0
2016-01-19 15:30:00,21.34,21.48,21.25,21.32,682684.0,20.3844,20.5181,20.2984,20.3653,682684.0
2016-01-19 15:35:00,21.33,21.38,21.2,21.27,276768.0,20.3748,20.4226,20.2506,20.3175,276768.0
2016-01-19 15:40:00,21.27,21.46,21.21,21.4,322404.0,20.3175,20.499,20.2602,20.4417,322404.0
2016-01-19 15:45:00,21.42,21.59,21.33,21.53,391316.0,20.4608,20.6232,20.3748,20.5658,391316.0
2016-01-19 15:50:00,21.54,21.57,21.27,21.34,303306.0,20.5754,20.6041,20.3175,20.3844,303306.0
2016-01-19 15:55:00,21.35,21.38,21.15,21.21,316846.0,20.3939,20.4226,20.2029,20.2602,316846.0
2016-01-20 09:30:00,20.33,20.45,20.22,20.31,542986.0,19.4196,19.5342,19.3145,19.4005,542986.0
2016-01-20 09:35:00,20.3,20.39,20.01,20.04,455444.0,19.3909,19.4769,19.1139,19.1426,455444.0
2016-01-20 09:40:00,20.03,20.08,19.85,20.05,604312.0,19.133,19.1808,18.9611,19.1521,604312.0
2016-01-20 09:45:00,20.07,20.25,20.0,20.09,347088.0,19.1712,19.3432,19.1044,19.1903,347088.0
2016-01-20 09:50:00,20.08,20.15,19.91,19.91,337118.0,19.1808,19.2476,19.0184,19.0184,337118.0
2016-01-20 09:55:00,19.9,19.91,19.6,19.72,678318.0,19.0088,19.0184,18.7223,18.8369,678318.0
2016-01-20 10:00:00,19.7,19.73,19.41,19.5,412064.0,18.8178,18.8465,18.5408,18.6268,412064.0
2016-01-20 10:05:00,19.51,19.75,19.49,19.64,464090.0,18.6363,18.8656,18.6172,18.7605,464090.0
2016-01-20 10:10:00,19.64,19.71,19.53,19.68,406016.0,18.7605,18.8274,18.6554,18.7987,406016.0
2016-01-20 10:15:00,19.66,19.78,19.47,19.55,445612.0,18.7796,18.8942,18.5981,18.6745,445612.0
2016-01-20 10:20:00,19.55,19.67,19.4,19.66,308432.0,18.6745,18.7891,18.5312,18.7796,308432.0
2016-01-20 10:25:00,19.66,19.72,19.49,19.56,345772.0,18.7796,18.8369,18.6172,18.6841,345772.0
2016-01-20 10:30:00,19.55,19.59,19.32,19.36,422088.0,18.6745,18.7127,18.4548,18.493,422088.0
2016-01-20 10:35:00,19.35,19.36,19.2,19.25,586398.0,18.4835,18.493,18.3402,18.388,586398.0
2016-01-20 10:40:00,19.25,19.32,19.1,19.29,347344.0,18.388,18.4548,18.2447,18.4262,347344.0
2016-01-20 10:45:00,19.29,19.29,19.19,19.27,141146.0,18.4262,18.4262,18.3306,18.4071,141146.0
2016-01-20 10:50:00,19.25,19.31,19.16,19.17,164212.0,18.388,18.4453,18.302,18.3115,164212.0
2016-01-20 10:55:00,19.18,19.2,19.0,19.0,383830.0,18.3211,18.3402,18.1491,18.1491,383830.0
2016-01-20 11:00:00,19.01,19.25,19.0,19.2,354652.0,18.1587,18.388,18.1491,18.3402,354652.0
2016-01-20 11:05:00,19.18,19.36,19.17,19.22,235284.0,18.3211,18.493,18.3115,18.3593,235284.0
2016-01-20 11:10:00,19.22,19.56,19.2,19.52,474820.0,18.3593,18.6841,18.3402,18.6459,474820.0
2016-01-20 11:15:00,19.52,19.71,19.44,19.6,419586.0,18.6459,18.8274,18.5694,18.7223,419586.0
2016-01-20 11:20:00,19.6,19.75,19.56,19.6,264310.0,18.7223,18.8656,18.6841,18.7223,264310.0
2016-01-20 11:25:00,19.61,19.65,19.49,19.57,140468.0,18.7318,18.77,18.6172,18.6936,140468.0
2016-01-20 11:30:00,19.56,19.73,19.56,19.68,192592.0,18.6841,18.8465,18.6841,18.7987,192592.0
2016-01-20 11:35:00,19.65,19.82,19.6,19.6,290138.0,18.77,18.9324,18.7223,18.7223,290138.0
2016-01-20 11:40:00,19.57,19.61,19.43,19.43,87846.0,18.6936,18.7318,18.5599,18.5599,87846.0
2016-01-20 11:45:00,19.43,19.53,19.36,19.36,73410.0,18.5599,18.6554,18.493,18.493,73410.0
2016-01-20 11:50:00,19.35,19.38,19.23,19.23,176680.0,18.4835,18.5121,18.3688,18.3688,176680.0
2016-01-20 11:55:00,19.22,19.37,19.14,19.3,167738.0,18.3593,18.5026,18.2829,18.4357,167738.0
2016-01-20 12:00:00,19.3,19.44,19.25,19.25,93702.0,18.4357,18.5694,18.388,18.388,93702.0
2016-01-20 12:05:00,19.26,19.26,19.03,19.11,187980.0,18.3975,18.3975,18.1778,18.2542,187980.0
2016-01-20 12:10:00,19.09,19.19,19.02,19.14,186216.0,18.2351,18.3306,18.1683,18.2829,186216.0
2016-01-20 12:15:00,19.13,19.2,19.06,19.11,124096.0,18.2733,18.3402,18.2065,18.2542,124096.0
2016-01-20 12:20:00,19.12,19.15,18.85,18.94,535396.0,18.2638,18.2924,18.0059,18.0918,535396.0
2016-01-20 12:25:00,18.95,18.97,18.81,18.85,231000.0,18.1014,18.1205,17.9677,18.0059,231000.0
2016-01-20 12:30:00,18.85,19.05,18.85,18.96,391406.0,18.0059,18.1969,18.0059,18.1109,391406.0
2016-01-20 12:35:00,18.98,19.03,18.85,18.95,141110.0,18.13,18.1778,18.0059,18.1014,141110.0
2016-01-20 12:40:00,18.95,19.04,18.89,18.95,317292.0,18.1014,18.1874,18.0441,18.1014,317292.0
2016-01-20 12:45:00,18.95,19.07,18.9,19.06,282302.0,18.1014,18.216,18.0536,18.2065,282302.0
2016-01-20 12:50:00,19.07,19.35,18.99,19.29,459106.0,18.216,18.4835,18.1396,18.4262,459106.0
2016-01-20 12:55:00,19.3,19.65,19.28,19.63,584418.0,18.4357,18.77,18.4166,18.7509,584418.0
2016-01-20 13:00:00,19.65,19.78,19.55,19.72,359074.0,18.77,18.8942,18.6745,18.8369,359074.0
2016-01-20 13:05:00,19.72,19.74,19.6,19.65,231922.0,18.8369,18.856,18.7223,18.77,231922.0
2016-01-20 13:10:00,19.68,19.68,19.54,19.64,135628.0,18.7987,18.7987,18.665,18.7605,135628.0
2016-01-20 13:15:00,19.6,19.6,19.4,19.45,165838.0,18.7223,18.7223,18.5312,18.579,165838.0
2016-01-20 13:20:00,19.48,19.73,19.41,19.65,218756.0,18.6077,18.8465,18.5408,18.77,218756.0
2016-01-20 13:25:00,19.66,19.78,19.56,19.73,155478.0,18.7796,18.8942,18.6841,18.8465,155478.0
2016-01-20 13:30:00,19.7,19.94,19.7,19.9,280308.0,18.8178,19.0471,18.8178,19.0088,280308.0
2016-01-20 13:35:00,19.89,20.17,19.84,20.15,550402.0,18.9993,19.2668,18.9515,19.2476,550402.0
2016-01-20 13:40:00,20.13,20.42,20.09,20.42,501102.0,19.2285,19.5056,19.1903,19.5056,501102.0
2016-01-20 13:45:00,20.43,20.58,20.29,20.52,986332.0,19.5151,19.6584,19.3814,19.6011,986332.0
2016-01-20 13:50:00,20.52,20.74,20.47,20.68,435666.0,19.6011,19.8112,19.5533,19.7539,435666.0
2016-01-20 13:55:00,20.68,20.69,20.46,20.55,393154.0,19.7539,19.7635,19.5438,19.6297,393154.0
2016-01-20 14:00:00,20.53,20.54,20.2,20.23,220084.0,19.6106,19.6202,19.2954,19.3241,220084.0
2016-01-20 14:05:00,20.23,20.52,20.23,20.52,306132.0,19.3241,19.6011,19.3241,19.6011,306132.0
2016-01-20 14:10:00,20.52,20.91,20.51,20.71,391782.0,19.6011,19.9736,19.5915,19.7826,391782.0
2016-01-20 14:15:00,20.71,20.86,20.57,20.77,349310.0,19.7826,19.9259,19.6488,19.8399,349310.0
2016-01-20 14:20:00,20.77,20.88,20.67,20.81,268226.0,19.8399,19.945,19.7444,19.8781,268226.0
2016-01-20 14:25:00,20.85,20.88,20.67,20.74,98284.0,19.9163,19.945,19.7444,19.8112,98284.0
2016-01-20 14:30:00,20.74,20.78,20.49,20.6,236724.0,19.8112,19.8494,19.5724,19.6775,236724.0
2016-01-20 14:35:00,20.61,20.77,20.56,20.73,156644.0,19.687,19.8399,19.6393,19.8017,156644.0
2016-01-20 14:40:00,20.77,20.86,20.69,20.72,154592.0,19.8399,19.9259,19.7635,19.7921,154592.0
2016-01-20 14:45:00,20.72,20.81,20.58,20.77,142190.0,19.7921,19.8781,19.6584,19.8399,142190.0
2016-01-20 14:50:00,20.79,21.03,20.77,21.0,333414.0,19.859,20.0882,19.8399,20.0596,333414.0
2016-01-20 14:55:00,21.0,21.18,20.97,20.98,402430.0,20.0596,20.2315,20.0309,20.0405,402430.0
2016-01-20 15:00:00,20.98,21.21,20.88,21.2,359550.0,20.0405,20.2602,19.945,20.2506,359550.0
2016-01-20 15:05:00,21.21,21.34,21.15,21.28,671100.0,20.2602,20.3844,20.2029,20.327,671100.0
2016-01-20 15:10:00,21.29,21.4,21.28,21.4,247284.0,20.3366,20.4417,20.327,20.4417,247284.0
2016-01-20 15:15:00,21.4,21.93,21.39,21.8,674770.0,20.4417,20.9479,20.4321,20.8238,674770.0
2016-01-20 15:20:00,21.82,22.02,21.73,21.89,767144.0,20.8429,21.0339,20.7569,20.9097,767144.0
2016-01-20 15:25:00,21.89,22.08,21.8,22.05,483792.0,20.9097,21.0912,20.8238,21.0626,483792.0
2016-01-20 15:30:00,22.06,22.16,21.8,21.8,573166.0,21.0721,21.1676,20.8238,20.8238,573166.0
2016-01-20 15:35:00,21.81,21.94,21.76,21.92,398638.0,20.8333,20.9575,20.7855,20.9384,398638.0
2016-01-20 15:40:00,21.92,21.92,21.6,21.69,300922.0,20.9384,20.9384,20.6327,20.7187,300922.0
2016-01-20 15:45:00,21.68,21.68,21.33,21.52,408186.0,20.7091,20.7091,20.3748,20.5563,408186.0
2016-01-20 15:50:00,21.54,21.65,21.44,21.63,289892.0,20.5754,20.6805,20.4799,20.6614,289892.0
2016-01-20 15:55:00,21.62,21.62,21.43,21.46,340240.0,20.6518,20.6518,20.4703,20.499,340240.0
2016-01-21 09:30:00,21.56,21.57,21.11,21.57,431594.0,20.5945,20.6041,20.1647,20.6041,431594.0
2016-01-21 09:35:00,21.57,21.75,21.31,21.31,429092.0,20.6041,20.776,20.3557,20.3557,429092.0
2016-01-21 09:40:00,21.32,21.49,21.16,21.16,168958.0,20.3653,20.5276,20.2124,20.2124,168958.0
2016-01-21 09:45:00,21.15,21.15,20.91,20.99,426366.0,20.2029,20.2029,19.9736,20.05,426366.0
2016-01-21 09:50:00,21.0,21.18,20.94,21.18,282700.0,20.0596,20.2315,20.0023,20.2315,282700.0
2016-01-21 09:55:00,21.18,21.41,21.12,21.13,257994.0,20.2315,20.4512,20.1742,20.1838,257994.0
2016-01-21 10:00:00,21.16,21.73,21.12,21.7,611222.0,20.2124,20.7569,20.1742,20.7282,611222.0
2016-01-21 10:05:00,21.68,21.84,21.55,21.84,516894.0,20.7091,20.862,20.585,20.862,516894.0
2016-01-21 10:10:00,21.85,22.04,21.82,21.9,357680.0,20.8715,21.053,20.8429,20.9193,357680.0
2016-01-21 10:15:00,21.9,22.07,21.84,21.86,260584.0,20.9193,21.0817,20.862,20.8811,260584.0
2016-01-21 10:20:00,21.85,21.99,21.59,21.61,243124.0,20.8715,21.0052,20.6232,20.6423,243124.0
2016-01-21 10:25:00,21.61,21.85,21.56,21.85,189086.0,20.6423,20.8715,20.5945,20.8715,189086.0
2016-01-21 10:30:00,21.83,22.08,21.64,22.07,309116.0,20.8524,21.0912,20.6709,21.0817,309116.0
2016-01-21 10:35:00,22.09,22.15,21.75,21.81,248100.0,21.1008,21.1581,20.776,20.8333,248100.0
2016-01-21 10:40:00,21.83,21.94,21.78,21.93,171372.0,20.8524,20.9575,20.8047,20.9479,171372.0
2016-01-21 10:45:00,21.86,22.1,21.84,21.88,298146.0,20.8811,21.1103,20.862,20.9002,298146.0
2016-01-21 10:50:00,21.9,21.99,21.77,21.86,215542.0,20.9193,21.0052,20.7951,20.8811,215542.0
2016-01-21 10:55:00,21.85,21.97,21.53,21.53,200774.0,20.8715,20.9861,20.5658,20.5658,200774.0
2016-01-21 11:00:00,21.55,21.93,21.4,21.93,451062.0,20.585,20.9479,20.4417,20.9479,451062.0
2016-01-21 11:05:00,21.93,22.05,21.83,21.89,454502.0,20.9479,21.0626,20.8524,20.9097,454502.0
2016-01-21 11:10:00,21.9,21.98,21.81,21.85,197914.0,20.9193,20.9957,20.8333,20.8715,197914.0
2016-01-21 11:15:00,21.88,21.91,21.7,21.86,113770.0,20.9002,20.9288,20.7282,20.8811,113770.0
2016-01-21 11:20:00,21.85,21.86,21.66,21.66,91478.0,20.8715,20.8811,20.69,20.69,91478.0
2016-01-21 11:25:00,21.65,21.72,21.44,21.49,247788.0,20.6805,20.7473,20.4799,20.5276,247788.0
2016-01-21 11:30:00,21.51,21.73,21.5,21.6,152788.0,20.5467,20.7569,20.5372,20.6327,152788.0
2016-01-21 11:35:00,21.58,21.98,21.58,21.9,207220.0,20.6136,20.9957,20.6136,20.9193,207220.0
2016-01-21 11:40:00,21.92,21.93,21.66,21.68,89878.0,20.9384,20.9479,20.69,20.7091,89878.0
2016-01-21 11:45:00,21.67,22.07,21.66,22.05,209496.0,20.6996,21.0817,20.69,21.0626,209496.0
2016-01-21 11:50:00,22.04,22.11,21.91,21.91,304298.0,21.053,21.1199,20.9288,20.9288,304298.0
2016-01-21 11:55:00,21.95,22.25,21.95,22.18,453200.0,20.967,21.2536,20.967,21.1867,453200.0
2016-01-21 12:00:00,22.2,22.47,22.2,22.46,372162.0,21.2058,21.4638,21.2058,21.4542,372162.0
2016-01-21 12:05:00,22.45,22.55,22.41,22.43,218778.0,21.4446,21.5402,21.4064,21.4255,218778.0
2016-01-21 12:10:00,22.43,22.46,22.24,22.27,172286.0,21.4255,21.4542,21.2441,21.2727,172286.0
2016-01-21 12:15:00,22.28,22.43,22.27,22.36,106906.0,21.2823,21.4255,21.2727,21.3587,106906.0
2016-01-21 12:20:00,22.36,22.4,22.34,22.38,924182.0,21.3587,21.3969,21.3396,21.3778,924182.0
2016-01-21 12:25:00,22.38,22.42,22.36,22.41,1129226.0,21.3778,21.416,21.3587,21.4064,1129226.0
2016-01-21 12:30:00,22.41,22.49,22.27,22.31,202724.0,21.4064,21.4829,21.2727,21.3109,202724.0
2016-01-21 12:35:00,22.32,22.37,22.25,22.27,69634.0,21.3205,21.3682,21.2536,21.2727,69634.0
2016-01-21 12:40:00,22.3,22.36,22.23,22.25,108390.0,21.3014,21.3587,21.2345,21.2536,108390.0
2016-01-21 12:45:00,22.25,22.25,22.13,22.14,111516.0,21.2536,21.2536,21.139,21.1485,111516.0
2016-01-21 12:50:00,22.14,22.21,22.05,22.05,108074.0,21.1485,21.2154,21.0626,21.0626,108074.0
2016-01-21 12:55:00,22.05,22.06,21.96,22.05,156232.0,21.0626,21.0721,20.9766,21.0626,156232.0
2016-01-21 13:00:00,22.06,22.18,22.06,22.17,60236.0,21.0721,21.1867,21.0721,21.1772,60236.0
2016-01-21 13:05:00,22.18,22.32,22.14,22.29,83462.0,21.1867,21.3205,21.1485,21.2918,83462.0
2016-01-21 13:10:00,22.33,22.33,22.05,22.05,176868.0,21.33,21.33,21.0626,21.0626,176868.0
2016-01-21 13:15:00,22.03,22.07,21.91,21.92,238654.0,21.0435,21.0817,20.9288,20.9384,238654.0
2016-01-21 13:20:00,21.91,21.91,21.66,21.72,260696.0,20.9288,20.9288,20.69,20.7473,260696.0
2016-01-21 13:25:00,21.71,21.82,21.66,21.67,146588.0,20.7378,20.8429,20.69,20.6996,146588.0
2016-01-21 13:30:00,21.68,21.74,21.45,21.49,180130.0,20.7091,20.7664,20.4894,20.5276,180130.0
2016-01-21 13:35:00,21.5,21.75,21.49,21.75,133016.0,20.5372,20.776,20.5276,20.776,133016.0
2016-01-21 13:40:00,21.75,21.86,21.74,21.8,111380.0,20.776,20.8811,20.7664,20.8238,111380.0
2016-01-21 13:45:00,21.8,21.96,21.8,21.96,141274.0,20.8238,20.9766,20.8238,20.9766,141274.0
2016-01-21 13:50:00,21.91,21.93,21.59,21.7,107620.0,20.9288,20.9479,20.6232,20.7282,107620.0
2016-01-21 13:55:00,21.69,21.83,21.64,21.68,155204.0,20.7187,20.8524,20.6709,20.7091,155204.0
2016-01-21 14:00:00,21.73,21.78,21.58,21.68,47552.0,20.7569,20.8047,20.6136,20.7091,47552.0
2016-01-21 14:05:00,21.69,21.73,21.58,21.58,78002.0,20.7187,20.7569,20.6136,20.6136,78002.0
2016-01-21 14:10:00,21.58,21.58,21.2,21.29,307816.0,20.6136,20.6136,20.2506,20.3366,307816.0
2016-01-21 14:15:00,21.3,21.3,21.2,21.23,126006.0,20.3461,20.3461,20.2506,20.2793,126006.0
2016-01-21 14:20:00,21.22,21.36,21.22,21.22,108394.0,20.2697,20.4035,20.2697,20.2697,108394.0
2016-01-21 14:25:00,21.21,21.38,21.13,21.36,174756.0,20.2602,20.4226,20.1838,20.4035,174756.0
2016-01-21 14:30:00,21.38,21.6,21.36,21.46,323430.0,20.4226,20.6327,20.4035,20.499,323430.0
2016-01-21 14:35:00,21.43,21.64,21.43,21.56,212960.0,20.4703,20.6709,20.4703,20.5945,212960.0
2016-01-21 14:40:00,21.56,21.71,21.54,21.6,141590.0,20.5945,20.7378,20.5754,20.6327,141590.0
2016-01-21 14:45:00,21.63,21.63,21.32,21.33,147244.0,20.6614,20.6614,20.3653,20.3748,147244.0
2016-01-21 14:50:00,21.33,21.67,21.33,21.64,127038.0,20.3748,20.6996,20.3748,20.6709,127038.0
2016-01-21 14:55:00,21.64,21.93,21.6,21.81,261984.0,20.6709,20.9479,20.6327,20.8333,261984.0
2016-01-21 15:00:00,21.81,21.82,21.6,21.61,221074.0,20.8333,20.8429,20.6327,20.6423,221074.0
2016-01-21 15:05:00,21.61,21.64,21.33,21.42,268698.0,20.6423,20.6709,20.3748,20.4608,268698.0
2016-01-21 15:10:00,21.41,21.57,21.36,21.53,139244.0,20.4512,20.6041,20.4035,20.5658,139244.0
2016-01-21 15:15:00,21.48,21.49,21.35,21.43,89554.0,20.5181,20.5276,20.3939,20.4703,89554.0
2016-01-21 15:20:00,21.43,21.5,21.34,21.5,100312.0,20.4703,20.5372,20.3844,20.5372,100312.0
2016-01-21 15:25:00,21.49,21.56,21.4,21.45,91670.0,20.5276,20.5945,20.4417,20.4894,91670.0
2016-01-21 15:30:00,21.45,21.74,21.45,21.66,210674.0,20.4894,20.7664,20.4894,20.69,210674.0
2016-01-21 15:35:00,21.68,21.69,21.58,21.68,168230.0,20.7091,20.7187,20.6136,20.7091,168230.0
2016-01-21 15:40:00,21.67,21.79,21.6,21.68,177492.0,20.6996,20.8142,20.6327,20.7091,177492.0
2016-01-21 15:45:00,21.69,21.7,21.52,21.52,191754.0,20.7187,20.7282,20.5563,20.5563,191754.0
2016-01-21 15:50:00,21.5,21.55,21.47,21.54,282192.0,20.5372,20.585,20.5085,20.5754,282192.0
2016-01-21 15:55:00,21.54,21.56,21.31,21.31,244432.0,20.5754,20.5945,20.3557,20.3557,244432.0
2016-01-22 09:30:00,22.37,22.53,22.33,22.38,792000.0,21.3682,21.5211,21.33,21.3778,792000.0
2016-01-22 09:35:00,22.39,22.4,22.19,22.25,507996.0,21.3873,21.3969,21.1963,21.2536,507996.0
2016-01-22 09:40:00,22.25,22.38,22.05,22.38,244680.0,21.2536,21.3778,21.0626,21.3778,244680.0
2016-01-22 09:45:00,22.38,22.43,22.22,22.38,229656.0,21.3778,21.4255,21.2249,21.3778,229656.0
2016-01-22 09:50:00,22.38,22.64,22.38,22.63,699738.0,21.3778,21.6261,21.3778,21.6166,699738.0
2016-01-22 09:55:00,22.63,22.92,22.62,22.9,528186.0,21.6166,21.8936,21.607,21.8745,528186.0
2016-01-22 10:00:00,22.92,23.0,22.71,22.73,411784.0,21.8936,21.97,21.693,21.7121,411784.0
2016-01-22 10:05:00,22.75,22.84,22.68,22.78,268498.0,21.7312,21.8172,21.6643,21.7599,268498.0
2016-01-22 10:10:00,22.8,22.96,22.79,22.93,294878.0,21.779,21.9318,21.7694,21.9032,294878.0
2016-01-22 10:15:00,22.95,22.96,22.71,22.79,249084.0,21.9223,21.9318,21.693,21.7694,249084.0
2016-01-22 10:20:00,22.78,22.8,22.6,22.7,307058.0,21.7599,21.779,21.5879,21.6835,307058.0
2016-01-22 10:25:00,22.68,22.77,22.59,22.63,398240.0,21.6643,21.7503,21.5784,21.6166,398240.0
2016-01-22 10:30:00,22.67,22.83,22.56,22.58,542650.0,21.6548,21.8076,21.5497,21.5688,542650.0
2016-01-22 10:35:00,22.55,22.66,22.46,22.54,284216.0,21.5402,21.6452,21.4542,21.5306,284216.0
2016-01-22 10:40:00,22.54,22.63,22.41,22.46,184120.0,21.5306,21.6166,21.4064,21.4542,184120.0
2016-01-22 10:45:00,22.45,22.5,22.39,22.41,194738.0,21.4446,21.4924,21.3873,21.4064,194738.0
2016-01-22 10:50:00,22.43,22.5,22.33,22.34,616584.0,21.4255,21.4924,21.33,21.3396,616584.0
2016-01-22 10:55:00,22.35,22.36,22.25,22.28,359276.0,21.3491,21.3587,21.2536,21.2823,359276.0
2016-01-22 11:00:00,22.27,22.43,22.27,22.3,277696.0,21.2727,21.4255,21.2727,21.3014,277696.0
2016-01-22 11:05:00,22.29,22.38,22.22,22.25,467432.0,21.2918,21.3778,21.2249,21.2536,467432.0
2016-01-22 11:10:00,22.24,22.28,22.17,22.27,352528.0,21.2441,21.2823,21.1772,21.2727,352528.0
2016-01-22 11:15:00,22.27,22.49,22.19,22.43,260542.0,21.2727,21.4829,21.1963,21.4255,260542.0
2016-01-22 11:20:00,22.45,22.58,22.43,22.43,265672.0,21.4446,21.5688,21.4255,21.4255,265672.0
2016-01-22 11:25:00,22.44,22.53,22.34,22.48,184508.0,21.4351,21.5211,21.3396,21.4733,184508.0
2016-01-22 11:30:00,22.5,22.5,22.36,22.38,149682.0,21.4924,21.4924,21.3587,21.3778,149682.0
2016-01-22 11:35:00,22.39,22.42,22.26,22.29,175078.0,21.3873,21.416,21.2632,21.2918,175078.0
2016-01-22 11:40:00,22.29,22.35,22.25,22.35,76938.0,21.2918,21.3491,21.2536,21.3491,76938.0
2016-01-22 11:45:00,22.35,22.37,22.13,22.18,231156.0,21.3491,21.3682,21.139,21.1867,231156.0
2016-01-22 11:50:00,22.18,22.35,22.15,22.33,123816.0,21.1867,21.3491,21.1581,21.33,123816.0
2016-01-22 11:55:00,22.32,22.32,22.21,22.23,105942.0,21.3205,21.3205,21.2154,21.2345,105942.0
2016-01-22 12:00:00,22.21,22.34,22.21,22.28,95404.0,21.2154,21.3396,21.2154,21.2823,95404.0
2016-01-22 12:05:00,22.28,22.39,22.27,22.34,260846.0,21.2823,21.3873,21.2727,21.3396,260846.0
2016-01-22 12:10:00,22.37,22.45,22.28,22.43,125592.0,21.3682,21.4446,21.2823,21.4255,125592.0
2016-01-22 12:15:00,22.43,22.45,22.3,22.37,83820.0,21.4255,21.4446,21.3014,21.3682,83820.0
2016-01-22 12:20:00,22.37,22.49,22.36,22.48,134552.0,21.3682,21.4829,21.3587,21.4733,134552.0
2016-01-22 12:25:00,22.49,22.54,22.35,22.43,92782.0,21.4829,21.5306,21.3491,21.4255,92782.0
2016-01-22 12:30:00,22.44,22.44,22.33,22.39,45182.0,21.4351,21.4351,21.33,21.3873,45182.0
2016-01-22 12:35:00,22.39,22.58,22.34,22.58,118800.0,21.3873,21.5688,21.3396,21.5688,118800.0
2016-01-22 12:40:00,22.57,22.58,22.43,22.47,86066.0,21.5593,21.5688,21.4255,21.4638,86066.0
2016-01-22 12:45:00,22.47,22.48,22.39,22.45,47422.0,21.4638,21.4733,21.3873,21.4446,47422.0
2016-01-22 12:50:00,22.46,22.53,22.46,22.52,36832.0,21.4542,21.5211,21.4542,21.5115,36832.0
2016-01-22 12:55:00,22.5,22.61,22.49,22.59,116730.0,21.4924,21.5975,21.4829,21.5784,116730.0
2016-01-22 13:00:00,22.58,22.58,22.43,22.43,117598.0,21.5688,21.5688,21.4255,21.4255,117598.0
2016-01-22 13:05:00,22.45,22.49,22.34,22.34,46234.0,21.4446,21.4829,21.3396,21.3396,46234.0
2016-01-22 13:10:00,22.37,22.45,22.36,22.45,53046.0,21.3682,21.4446,21.3587,21.4446,53046.0
2016-01-22 13:15:00,22.44,22.5,22.43,22.48,66166.0,21.4351,21.4924,21.4255,21.4733,66166.0
2016-01-22 13:20:00,22.48,22.61,22.48,22.53,95800.0,21.4733,21.5975,21.4733,21.5211,95800.0
2016-01-22 13:25:00,22.55,22.61,22.49,22.49,42444.0,21.5402,21.5975,21.4829,21.4829,42444.0
2016-01-22 13:30:00,22.5,22.55,22.5,22.5,44932.0,21.4924,21.5402,21.4924,21.4924,44932.0
2016-01-22 13:35:00,22.52,22.55,22.49,22.5,31436.0,21.5115,21.5402,21.4829,21.4924,31436.0
2016-01-22 13:40:00,22.5,22.64,22.49,22.59,119816.0,21.4924,21.6261,21.4829,21.5784,119816.0
2016-01-22 13:45:00,22.59,22.71,22.56,22.7,108016.0,21.5784,21.693,21.5497,21.6835,108016.0
2016-01-22 13:50:00,22.7,22.74,22.66,22.73,79896.0,21.6835,21.7217,21.6452,21.7121,79896.0
2016-01-22 13:55:00,22.72,22.79,22.7,22.78,179944.0,21.7026,21.7694,21.6835,21.7599,179944.0
2016-01-22 14:00:00,22.78,22.81,22.68,22.7,204566.0,21.7599,21.7885,21.6643,21.6835,204566.0
2016-01-22 14:05:00,22.69,22.81,22.67,22.8,176340.0,21.6739,21.7885,21.6548,21.779,176340.0
2016-01-22 14:10:00,22.81,22.86,22.79,22.85,118976.0,21.7885,21.8363,21.7694,21.8267,118976.0
2016-01-22 14:15:00,22.85,22.87,22.78,22.8,138234.0,21.8267,21.8458,21.7599,21.779,138234.0
2016-01-22 14:20:00,22.8,22.82,22.59,22.61,215344.0,21.779,21.7981,21.5784,21.5975,215344.0
2016-01-22 14:25:00,22.61,22.67,22.57,22.57,91040.0,21.5975,21.6548,21.5593,21.5593,91040.0
2016-01-22 14:30:00,22.56,22.63,22.49,22.58,226996.0,21.5497,21.6166,21.4829,21.5688,226996.0
2016-01-22 14:35:00,22.56,22.62,22.45,22.47,81812.0,21.5497,21.607,21.4446,21.4638,81812.0
2016-01-22 14:40:00,22.47,22.49,22.39,22.46,107144.0,21.4638,21.4829,21.3873,21.4542,107144.0
2016-01-22 14:45:00,22.45,22.56,22.45,22.52,71668.0,21.4446,21.5497,21.4446,21.5115,71668.0
2016-01-22 14:50:00,22.52,22.61,22.49,22.61,116564.0,21.5115,21.5975,21.4829,21.5975,116564.0
2016-01-22 14:55:00,22.61,22.63,22.54,22.61,101026.0,21.5975,21.6166,21.5306,21.5975,101026.0
2016-01-22 15:00:00,22.61,22.65,22.52,22.53,114438.0,21.5975,21.6357,21.5115,21.5211,114438.0
2016-01-22 15:05:00,22.52,22.53,22.43,22.45,149874.0,21.5115,21.5211,21.4255,21.4446,149874.0
2016-01-22 15:10:00,22.45,22.48,22.42,22.48,60882.0,21.4446,21.4733,21.416,21.4733,60882.0
2016-01-22 15:15:00,22.48,22.52,22.45,22.47,77874.0,21.4733,21.5115,21.4446,21.4638,77874.0
2016-01-22 15:20:00,22.47,22.54,22.46,22.49,61044.0,21.4638,21.5306,21.4542,21.4829,61044.0
2016-01-22 15:25:00,22.49,22.58,22.47,22.58,92482.0,21.4829,21.5688,21.4638,21.5688,92482.0
2016-01-22 15:30:00,22.58,22.59,22.47,22.51,170364.0,21.5688,21.5784,21.4638,21.502,170364.0
2016-01-22 15:35:00,22.52,22.64,22.52,22.63,123812.0,21.5115,21.6261,21.5115,21.6166,123812.0
2016-01-22 15:40:00,22.63,22.73,22.59,22.72,303190.0,21.6166,21.7121,21.5784,21.7026,303190.0
2016-01-22 15:45:00,22.72,22.79,22.68,22.78,422228.0,21.7026,21.7694,21.6643,21.7599,422228.0
2016-01-22 15:50:00,22.79,22.83,22.73,22.83,416710.0,21.7694,21.8076,21.7121,21.8076,416710.0
2016-01-22 15:55:00,22.83,22.84,22.73,22.84,478482.0,21.8076,21.8172,21.7121,21.8172,478482.0
2016-01-25 09:30:00,22.41,22.54,22.35,22.43,461706.0,21.4064,21.5306,21.3491,21.4255,461706.0
2016-01-25 09:35:00,22.43,22.48,22.26,22.42,438650.0,21.4255,21.4733,21.2632,21.416,438650.0
2016-01-25 09:40:00,22.42,22.43,22.25,22.29,401476.0,21.416,21.4255,21.2536,21.2918,401476.0
2016-01-25 09:45:00,22.33,22.33,22.16,22.28,229344.0,21.33,21.33,21.1676,21.2823,229344.0
2016-01-25 09:50:00,22.29,22.46,22.25,22.42,339542.0,21.2918,21.4542,21.2536,21.416,339542.0
2016-01-25 09:55:00,22.42,22.48,22.32,22.45,216002.0,21.416,21.4733,21.3205,21.4446,216002.0
2016-01-25 10:00:00,22.46,22.62,22.36,22.6,401876.0,21.4542,21.607,21.3587,21.5879,401876.0
2016-01-25 10:05:00,22.61,22.65,22.47,22.55,205756.0,21.5975,21.6357,21.4638,21.5402,205756.0
2016-01-25 10:10:00,22.53,22.53,22.29,22.33,292138.0,21.5211,21.5211,21.2918,21.33,292138.0
2016-01-25 10:15:00,22.3,22.6,22.28,22.45,312852.0,21.3014,21.5879,21.2823,21.4446,312852.0
2016-01-25 10:20:00,22.46,22.58,22.32,22.57,165840.0,21.4542,21.5688,21.3205,21.5593,165840.0
2016-01-25 10:25:00,22.59,22.6,22.36,22.41,182190.0,21.5784,21.5879,21.3587,21.4064,182190.0
2016-01-25 10:30:00,22.4,22.53,22.31,22.36,188654.0,21.3969,21.5211,21.3109,21.3587,188654.0
2016-01-25 10:35:00,22.36,22.36,22.2,22.24,257998.0,21.3587,21.3587,21.2058,21.2441,257998.0
2016-01-25 10:40:00,22.24,22.24,22.05,22.1,243404.0,21.2441,21.2441,21.0626,21.1103,243404.0
2016-01-25 10:45:00,22.1,22.27,22.03,22.25,143090.0,21.1103,21.2727,21.0435,21.2536,143090.0
2016-01-25 10:50:00,22.25,22.31,22.13,22.16,92482.0,21.2536,21.3109,21.139,21.1676,92482.0
2016-01-25 10:55:00,22.13,22.23,22.1,22.14,64734.0,21.139,21.2345,21.1103,21.1485,64734.0
2016-01-25 11:00:00,22.12,22.13,21.94,22.07,204072.0,21.1294,21.139,20.9575,21.0817,204072.0
2016-01-25 11:05:00,22.06,22.13,21.92,21.97,169538.0,21.0721,21.139,20.9384,20.9861,169538.0
2016-01-25 11:10:00,21.96,22.02,21.83,21.86,172404.0,20.9766,21.0339,20.8524,20.8811,172404.0
2016-01-25 11:15:00,21.86,21.99,21.85,21.94,176558.0,20.8811,21.0052,20.8715,20.9575,176558.0
2016-01-25 11:20:00,21.93,22.03,21.9,21.99,84784.0,20.9479,21.0435,20.9193,21.0052,84784.0
2016-01-25 11:25:00,22.05,22.14,21.96,22.1,185790.0,21.0626,21.1485,20.9766,21.1103,185790.0
2016-01-25 11:30:00,22.08,22.09,21.98,22.06,61240.0,21.0912,21.1008,20.9957,21.0721,61240.0
2016-01-25 11:35:00,22.05,22.06,21.93,22.0,116584.0,21.0626,21.0721,20.9479,21.0148,116584.0
2016-01-25 11:40:00,22.0,22.1,21.89,21.89,119548.0,21.0148,21.1103,20.9097,20.9097,119548.0
2016-01-25 11:45:00,21.89,21.96,21.88,21.95,42892.0,20.9097,20.9766,20.9002,20.967,42892.0
2016-01-25 11:50:00,21.98,22.14,21.98,22.11,124236.0,20.9957,21.1485,20.9957,21.1199,124236.0
2016-01-25 11:55:00,22.09,22.12,22.04,22.04,71994.0,21.1008,21.1294,21.053,21.053,71994.0
2016-01-25 12:00:00,22.04,22.11,22.0,22.02,57746.0,21.053,21.1199,21.0148,21.0339,57746.0
2016-01-25 12:05:00,22.05,22.06,21.96,22.0,43202.0,21.0626,21.0721,20.9766,21.0148,43202.0
2016-01-25 12:10:00,22.02,22.03,21.9,21.91,65276.0,21.0339,21.0435,20.9193,20.9288,65276.0
2016-01-25 12:15:00,21.9,22.07,21.9,22.03,74948.0,20.9193,21.0817,20.9193,21.0435,74948.0
2016-01-25 12:20:00,22.04,22.06,21.97,22.04,34260.0,21.053,21.0721,20.9861,21.053,34260.0
2016-01-25 12:25:00,22.04,22.09,21.96,21.96,62832.0,21.053,21.1008,20.9766,20.9766,62832.0
2016-01-25 12:30:00,21.96,22.01,21.93,22.0,48732.0,20.9766,21.0244,20.9479,21.0148,48732.0
2016-01-25 12:35:00,21.95,22.04,21.95,22.04,31528.0,20.967,21.053,20.967,21.053,31528.0
2016-01-25 12:40:00,22.06,22.14,22.03,22.05,149186.0,21.0721,21.1485,21.0435,21.0626,149186.0
2016-01-25 12:45:00,22.05,22.06,21.95,21.99,101712.0,21.0626,21.0721,20.967,21.0052,101712.0
2016-01-25 12:50:00,22.0,22.0,21.88,21.94,151352.0,21.0148,21.0148,20.9002,20.9575,151352.0
2016-01-25 12:55:00,21.91,22.03,21.91,22.0,57916.0,20.9288,21.0435,20.9288,21.0148,57916.0
2016-01-25 13:00:00,22.0,22.2,22.0,22.2,185962.0,21.0148,21.2058,21.0148,21.2058,185962.0
2016-01-25 13:05:00,22.19,22.27,22.14,22.18,164854.0,21.1963,21.2727,21.1485,21.1867,164854.0
2016-01-25 13:10:00,22.17,22.19,22.07,22.17,57640.0,21.1772,21.1963,21.0817,21.1772,57640.0
2016-01-25 13:15:00,22.14,22.18,22.08,22.17,37212.0,21.1485,21.1867,21.0912,21.1772,37212.0
2016-01-25 13:20:00,22.17,22.28,22.17,22.2,248740.0,21.1772,21.2823,21.1772,21.2058,248740.0
2016-01-25 13:25:00,22.22,22.22,22.09,22.1,108174.0,21.2249,21.2249,21.1008,21.1103,108174.0
2016-01-25 13:30:00,22.1,22.18,22.07,22.09,43746.0,21.1103,21.1867,21.0817,21.1008,43746.0
2016-01-25 13:35:00,22.09,22.12,22.01,22.06,78858.0,21.1008,21.1294,21.0244,21.0721,78858.0
2016-01-25 13:40:00,22.05,22.08,22.02,22.02,123100.0,21.0626,21.0912,21.0339,21.0339,123100.0
2016-01-25 13:45:00,22.0,22.03,21.78,21.79,291868.0,21.0148,21.0435,20.8047,20.8142,291868.0
2016-01-25 13:50:00,21.78,21.83,21.76,21.78,133948.0,20.8047,20.8524,20.7855,20.8047,133948.0
2016-01-25 13:55:00,21.78,21.81,21.68,21.69,377924.0,20.8047,20.8333,20.7091,20.7187,377924.0
2016-01-25 14:00:00,21.68,21.73,21.56,21.72,225650.0,20.7091,20.7569,20.5945,20.7473,225650.0
2016-01-25 14:05:00,21.73,21.86,21.72,21.86,41640.0,20.7569,20.8811,20.7473,20.8811,41640.0
2016-01-25 14:10:00,21.85,21.85,21.72,21.78,52774.0,20.8715,20.8715,20.7473,20.8047,52774.0
2016-01-25 14:15:00,21.78,21.86,21.77,21.79,52646.0,20.8047,20.8811,20.7951,20.8142,52646.0
2016-01-25 14:20:00,21.8,21.8,21.68,21.71,30070.0,20.8238,20.8238,20.7091,20.7378,30070.0
2016-01-25 14:25:00,21.66,21.77,21.6,21.77,57370.0,20.69,20.7951,20.6327,20.7951,57370.0
2016-01-25 14:30:00,21.77,21.8,21.68,21.75,57320.0,20.7951,20.8238,20.7091,20.776,57320.0
2016-01-25 14:35:00,21.72,21.8,21.64,21.79,34258.0,20.7473,20.8238,20.6709,20.8142,34258.0
2016-01-25 14:40:00,21.75,21.75,21.59,21.62,34618.0,20.776,20.776,20.6232,20.6518,34618.0
2016-01-25 14:45:00,21.61,21.68,21.59,21.6,20554.0,20.6423,20.7091,20.6232,20.6327,20554.0
2016-01-25 14:50:00,21.58,21.63,21.54,21.63,112902.0,20.6136,20.6614,20.5754,20.6614,112902.0
2016-01-25 14:55:00,21.64,21.75,21.64,21.72,51810.0,20.6709,20.776,20.6709,20.7473,51810.0
2016-01-25 15:00:00,21.74,21.88,21.74,21.79,110100.0,20.7664,20.9002,20.7664,20.8142,110100.0
2016-01-25 15:05:00,21.79,21.79,21.61,21.61,66494.0,20.8142,20.8142,20.6423,20.6423,66494.0
2016-01-25 15:10:00,21.61,21.63,21.49,21.5,264970.0,20.6423,20.6614,20.5276,20.5372,264970.0
2016-01-25 15:15:00,21.5,21.55,21.46,21.54,157426.0,20.5372,20.585,20.499,20.5754,157426.0
2016-01-25 15:20:00,21.53,21.53,21.31,21.33,242382.0,20.5658,20.5658,20.3557,20.3748,242382.0
2016-01-25 15:25:00,21.33,21.51,21.31,21.42,210576.0,20.3748,20.5467,20.3557,20.4608,210576.0
2016-01-25 15:30:00,21.42,21.46,21.31,21.35,102532.0,20.4608,20.499,20.3557,20.3939,102532.0
2016-01-25 15:35:00,21.36,21.37,21.26,21.35,114194.0,20.4035,20.413,20.3079,20.3939,114194.0
2016-01-25 15:40:00,21.32,21.35,21.23,21.25,157808.0,20.3653,20.3939,20.2793,20.2984,157808.0
2016-01-25 15:45:00,21.24,21.34,21.23,21.32,190474.0,20.2888,20.3844,20.2793,20.3653,190474.0
2016-01-25 15:50:00,21.32,21.34,21.24,21.27,249248.0,20.3653,20.3844,20.2888,20.3175,249248.0
2016-01-25 15:55:00,21.26,21.33,21.15,21.32,496460.0,20.3079,20.3748,20.2029,20.3653,496460.0
2016-01-26 09:30:00,21.57,22.09,21.57,22.02,700028.0,20.6041,21.1008,20.6041,21.0339,700028.0
2016-01-26 09:35:00,22.01,22.06,21.69,21.72,712264.0,21.0244,21.0721,20.7187,20.7473,712264.0
2016-01-26 09:40:00,21.7,21.78,21.57,21.74,629808.0,20.7282,20.8047,20.6041,20.7664,629808.0
2016-01-26 09:45:00,21.74,21.74,21.39,21.42,457060.0,20.7664,20.7664,20.4321,20.4608,457060.0
2016-01-26 09:50:00,21.42,21.6,21.36,21.5,373082.0,20.4608,20.6327,20.4035,20.5372,373082.0
2016-01-26 09:55:00,21.5,21.57,21.39,21.46,194874.0,20.5372,20.6041,20.4321,20.499,194874.0
2016-01-26 10:00:00,21.46,21.81,21.46,21.8,389414.0,20.499,20.8333,20.499,20.8238,389414.0
2016-01-26 10:05:00,21.81,21.95,21.7,21.91,326394.0,20.8333,20.967,20.7282,20.9288,326394.0
2016-01-26 10:10:00,21.91,22.02,21.87,21.89,374852.0,20.9288,21.0339,20.8906,20.9097,374852.0
2016-01-26 10:15:00,21.94,22.06,21.92,21.97,236816.0,20.9575,21.0721,20.9384,20.9861,236816.0
2016-01-26 10:20:00,21.96,22.01,21.89,21.99,213636.0,20.9766,21.0244,20.9097,21.0052,213636.0
2016-01-26 10:25:00,21.99,22.16,21.97,22.0,345278.0,21.0052,21.1676,20.9861,21.0148,345278.0
2016-01-26 10:30:00,22.01,22.07,21.92,21.94,151772.0,21.0244,21.0817,20.9384,20.9575,151772.0
2016-01-26 10:35:00,21.93,22.14,21.93,22.09,232694.0,20.9479,21.1485,20.9479,21.1008,232694.0
2016-01-26 10:40:00,22.09,22.21,22.05,22.17,249756.0,21.1008,21.2154,21.0626,21.1772,249756.0
2016-01-26 10:45:00,22.18,22.2,21.93,21.97,178152.0,21.1867,21.2058,20.9479,20.9861,178152.0
2016-01-26 10:50:00,21.95,22.0,21.82,21.86,174334.0,20.967,21.0148,20.8429,20.8811,174334.0
2016-01-26 10:55:00,21.85,21.9,21.76,21.85,278014.0,20.8715,20.9193,20.7855,20.8715,278014.0
2016-01-26 11:00:00,21.85,22.14,21.83,22.13,270020.0,20.8715,21.1485,20.8524,21.139,270020.0
2016-01-26 11:05:00,22.14,22.16,21.95,21.97,302092.0,21.1485,21.1676,20.967,20.9861,302092.0
2016-01-26 11:10:00,21.97,22.07,21.92,22.07,114876.0,20.9861,21.0817,20.9384,21.0817,114876.0
2016-01-26 11:15:00,22.07,22.11,21.97,22.08,111958.0,21.0817,21.1199,20.9861,21.0912,111958.0
2016-01-26 11:20:00,22.09,22.12,21.99,22.04,135488.0,21.1008,21.1294,21.0052,21.053,135488.0
2016-01-26 11:25:00,22.07,22.21,22.02,22.18,286098.0,21.0817,21.2154,21.0339,21.1867,286098.0
2016-01-26 11:30:00,22.18,22.21,22.0,22.03,286634.0,21.1867,21.2154,21.0148,21.0435,286634.0
2016-01-26 11:35:00,22.04,22.11,21.96,22.09,163220.0,21.053,21.1199,20.9766,21.1008,163220.0
2016-01-26 11:40:00,22.09,22.13,22.07,22.1,183930.0,21.1008,21.139,21.0817,21.1103,183930.0
2016-01-26 11:45:00,22.1,22.14,22.08,22.13,104498.0,21.1103,21.1485,21.0912,21.139,104498.0
2016-01-26 11:50:00,22.13,22.31,22.12,22.28,517436.0,21.139,21.3109,21.1294,21.2823,517436.0
2016-01-26 11:55:00,22.29,22.29,22.22,22.24,74846.0,21.2918,21.2918,21.2249,21.2441,74846.0
2016-01-26 12:00:00,22.25,22.43,22.25,22.42,337166.0,21.2536,21.4255,21.2536,21.416,337166.0
2016-01-26 12:05:00,22.41,22.43,22.33,22.38,117918.0,21.4064,21.4255,21.33,21.3778,117918.0
2016-01-26 12:10:00,22.38,22.53,22.36,22.5,334940.0,21.3778,21.5211,21.3587,21.4924,334940.0
2016-01-26 12:15:00,22.5,22.65,22.49,22.6,266062.0,21.4924,21.6357,21.4829,21.5879,266062.0
2016-01-26 12:20:00,22.6,22.65,22.48,22.58,158260.0,21.5879,21.6357,21.4733,21.5688,158260.0
2016-01-26 12:25:00,22.58,22.64,22.57,22.63,148134.0,21.5688,21.6261,21.5593,21.6166,148134.0
2016-01-26 12:30:00,22.63,22.71,22.61,22.67,153724.0,21.6166,21.693,21.5975,21.6548,153724.0
2016-01-26 12:35:00,22.68,22.73,22.62,22.63,176660.0,21.6643,21.7121,21.607,21.6166,176660.0
2016-01-26 12:40:00,22.64,22.66,22.59,22.64,161082.0,21.6261,21.6452,21.5784,21.6261,161082.0
2016-01-26 12:45:00,22.63,22.63,22.5,22.52,198584.0,21.6166,21.6166,21.4924,21.5115,198584.0
2016-01-26 12:50:00,22.53,22.56,22.46,22.46,94792.0,21.5211,21.5497,21.4542,21.4542,94792.0
2016-01-26 12:55:00,22.47,22.54,22.42,22.49,108148.0,21.4638,21.5306,21.416,21.4829,108148.0
2016-01-26 13:00:00,22.5,22.61,22.5,22.59,86474.0,21.4924,21.5975,21.4924,21.5784,86474.0
2016-01-26 13:05:00,22.59,22.59,22.47,22.48,132450.0,21.5784,21.5784,21.4638,21.4733,132450.0
2016-01-26 13:10:00,22.49,22.57,22.47,22.55,104780.0,21.4829,21.5593,21.4638,21.5402,104780.0
2016-01-26 13:15:00,22.56,22.65,22.56,22.63,120326.0,21.5497,21.6357,21.5497,21.6166,120326.0
2016-01-26 13:20:00,22.62,22.68,22.61,22.68,94988.0,21.607,21.6643,21.5975,21.6643,94988.0
2016-01-26 13:25:00,22.67,22.77,22.65,22.68,221494.0,21.6548,21.7503,21.6357,21.6643,221494.0
2016-01-26 13:30:00,22.67,22.7,22.59,22.62,138510.0,21.6548,21.6835,21.5784,21.607,138510.0
2016-01-26 13:35:00,22.62,22.64,22.54,22.58,55878.0,21.607,21.6261,21.5306,21.5688,55878.0
2016-01-26 13:40:00,22.59,22.68,22.56,22.56,269700.0,21.5784,21.6643,21.5497,21.5497,269700.0
2016-01-26 13:45:00,22.56,22.61,22.54,22.6,355958.0,21.5497,21.5975,21.5306,21.5879,355958.0
2016-01-26 13:50:00,22.6,22.61,22.53,22.53,149044.0,21.5879,21.5975,21.5211,21.5211,149044.0
2016-01-26 13:55:00,22.53,22.55,22.47,22.48,132654.0,21.5211,21.5402,21.4638,21.4733,132654.0
2016-01-26 14:00:00,22.48,22.5,22.4,22.41,135462.0,21.4733,21.4924,21.3969,21.4064,135462.0
2016-01-26 14:05:00,22.41,22.49,22.4,22.47,231084.0,21.4064,21.4829,21.3969,21.4638,231084.0
2016-01-26 14:10:00,22.47,22.49,22.4,22.41,164512.0,21.4638,21.4829,21.3969,21.4064,164512.0
2016-01-26 14:15:00,22.41,22.52,22.4,22.5,160646.0,21.4064,21.5115,21.3969,21.4924,160646.0
2016-01-26 14:20:00,22.5,22.57,22.47,22.53,96832.0,21.4924,21.5593,21.4638,21.5211,96832.0
2016-01-26 14:25:00,22.53,22.53,22.39,22.4,163218.0,21.5211,21.5211,21.3873,21.3969,163218.0
2016-01-26 14:30:00,22.4,22.46,22.38,22.39,181434.0,21.3969,21.4542,21.3778,21.3873,181434.0
2016-01-26 14:35:00,22.38,22.39,22.29,22.35,131772.0,21.3778,21.3873,21.2918,21.3491,131772.0
2016-01-26 14:40:00,22.35,22.48,22.34,22.48,128706.0,21.3491,21.4733,21.3396,21.4733,128706.0
2016-01-26 14:45:00,22.48,22.48,22.37,22.41,73142.0,21.4733,21.4733,21.3682,21.4064,73142.0
2016-01-26 14:50:00,22.42,22.59,22.41,22.57,149566.0,21.416,21.5784,21.4064,21.5593,149566.0
2016-01-26 14:55:00,22.57,22.57,22.43,22.43,110770.0,21.5593,21.5593,21.4255,21.4255,110770.0
2016-01-26 15:00:00,22.43,22.48,22.35,22.36,96678.0,21.4255,21.4733,21.3491,21.3587,96678.0
2016-01-26 15:05:00,22.35,22.43,22.3,22.35,220388.0,21.3491,21.4255,21.3014,21.3491,220388.0
2016-01-26 15:10:00,22.34,22.46,22.31,22.45,113118.0,21.3396,21.4542,21.3109,21.4446,113118.0
2016-01-26 15:15:00,22.45,22.46,22.25,22.25,300268.0,21.4446,21.4542,21.2536,21.2536,300268.0
2016-01-26 15:20:00,22.25,22.35,22.24,22.29,193518.0,21.2536,21.3491,21.2441,21.2918,193518.0
2016-01-26 15:25:00,22.29,22.34,22.22,22.3,146452.0,21.2918,21.3396,21.2249,21.3014,146452.0
2016-01-26 15:30:00,22.31,22.33,22.25,22.27,168856.0,21.3109,21.33,21.2536,21.2727,168856.0
2016-01-26 15:35:00,22.29,22.42,22.22,22.41,265220.0,21.2918,21.416,21.2249,21.4064,265220.0
2016-01-26 15:40:00,22.41,22.61,22.4,22.59,313600.0,21.4064,21.5975,21.3969,21.5784,313600.0
2016-01-26 15:45:00,22.58,22.59,22.48,22.5,148272.0,21.5688,21.5784,21.4733,21.4924,148272.0
2016-01-26 15:50:00,22.5,22.54,22.44,22.5,152226.0,21.4924,21.5306,21.4351,21.4924,152226.0
2016-01-26 15:55:00,22.5,22.62,22.45,22.59,288792.0,21.4924,21.607,21.4446,21.5784,288792.0
2016-01-27 09:30:00,22.25,22.31,22.16,22.24,190638.0,21.2536,21.3109,21.1676,21.2441,190638.0
2016-01-27 09:35:00,22.21,22.43,22.21,22.33,416374.0,21.2154,21.4255,21.2154,21.33,416374.0
2016-01-27 09:40:00,22.34,22.5,22.29,22.36,363302.0,21.3396,21.4924,21.2918,21.3587,363302.0
2016-01-27 09:45:00,22.36,22.54,22.36,22.4,384808.0,21.3587,21.5306,21.3587,21.3969,384808.0
2016-01-27 09:50:00,22.38,22.38,22.2,22.28,328684.0,21.3778,21.3778,21.2058,21.2823,328684.0
2016-01-27 09:55:00,22.29,22.32,22.18,22.25,253252.0,21.2918,21.3205,21.1867,21.2536,253252.0
2016-01-27 10:00:00,22.24,22.29,22.0,22.02,428280.0,21.2441,21.2918,21.0148,21.0339,428280.0
2016-01-27 10:05:00,22.01,22.12,21.99,22.07,325002.0,21.0244,21.1294,21.0052,21.0817,325002.0
2016-01-27 10:10:00,22.05,22.07,21.92,21.97,260114.0,21.0626,21.0817,20.9384,20.9861,260114.0
2016-01-27 10:15:00,21.95,22.14,21.88,22.13,227192.0,20.967,21.1485,20.9002,21.139,227192.0
2016-01-27 10:20:00,22.14,22.23,22.12,22.18,224938.0,21.1485,21.2345,21.1294,21.1867,224938.0
2016-01-27 10:25:00,22.17,22.22,22.06,22.08,252680.0,21.1772,21.2249,21.0721,21.0912,252680.0
2016-01-27 10:30:00,22.07,22.22,22.0,22.18,331552.0,21.0817,21.2249,21.0148,21.1867,331552.0
2016-01-27 10:35:00,22.22,22.36,22.2,22.33,357584.0,21.2249,21.3587,21.2058,21.33,357584.0
2016-01-27 10:40:00,22.31,22.39,22.23,22.36,135076.0,21.3109,21.3873,21.2345,21.3587,135076.0
2016-01-27 10:45:00,22.37,22.41,22.21,22.24,202452.0,21.3682,21.4064,21.2154,21.2441,202452.0
2016-01-27 10:50:00,22.25,22.31,22.14,22.23,132152.0,21.2536,21.3109,21.1485,21.2345,132152.0
2016-01-27 10:55:00,22.24,22.27,22.15,22.27,136638.0,21.2441,21.2727,21.1581,21.2727,136638.0
2016-01-27 11:00:00,22.27,22.32,22.13,22.31,195336.0,21.2727,21.3205,21.139,21.3109,195336.0
2016-01-27 11:05:00,22.32,22.35,22.25,22.25,165100.0,21.3205,21.3491,21.2536,21.2536,165100.0
2016-01-27 11:10:00,22.24,22.28,22.17,22.25,97738.0,21.2441,21.2823,21.1772,21.2536,97738.0
2016-01-27 11:15:00,22.25,22.38,22.18,22.36,260502.0,21.2536,21.3778,21.1867,21.3587,260502.0
2016-01-27 11:20:00,22.36,22.49,22.34,22.44,208782.0,21.3587,21.4829,21.3396,21.4351,208782.0
2016-01-27 11:25:00,22.44,22.48,22.32,22.46,127264.0,21.4351,21.4733,21.3205,21.4542,127264.0
2016-01-27 11:30:00,22.47,22.6,22.45,22.6,222824.0,21.4638,21.5879,21.4446,21.5879,222824.0
2016-01-27 11:35:00,22.61,22.72,22.61,22.7,316126.0,21.5975,21.7026,21.5975,21.6835,316126.0
2016-01-27 11:40:00,22.7,22.73,22.58,22.72,163882.0,21.6835,21.7121,21.5688,21.7026,163882.0
2016-01-27 11:45:00,22.73,22.82,22.68,22.71,553378.0,21.7121,21.7981,21.6643,21.693,553378.0
2016-01-27 11:50:00,22.71,22.74,22.55,22.58,332824.0,21.693,21.7217,21.5402,21.5688,332824.0
2016-01-27 11:55:00,22.58,22.72,22.58,22.68,239140.0,21.5688,21.7026,21.5688,21.6643,239140.0
2016-01-27 12:00:00,22.68,22.8,22.63,22.71,130552.0,21.6643,21.779,21.6166,21.693,130552.0
2016-01-27 12:05:00,22.71,22.78,22.61,22.61,103960.0,21.693,21.7599,21.5975,21.5975,103960.0
2016-01-27 12:10:00,22.6,22.84,22.6,22.83,183012.0,21.5879,21.8172,21.5879,21.8076,183012.0
2016-01-27 12:15:00,22.83,22.92,22.81,22.9,269450.0,21.8076,21.8936,21.7885,21.8745,269450.0
2016-01-27 12:20:00,22.89,22.9,22.72,22.74,270536.0,21.8649,21.8745,21.7026,21.7217,270536.0
2016-01-27 12:25:00,22.74,22.83,22.64,22.65,140972.0,21.7217,21.8076,21.6261,21.6357,140972.0
2016-01-27 12:30:00,22.67,22.67,22.43,22.43,233788.0,21.6548,21.6548,21.4255,21.4255,233788.0
2016-01-27 12:35:00,22.43,22.5,22.36,22.5,271606.0,21.4255,21.4924,21.3587,21.4924,271606.0
2016-01-27 12:40:00,22.52,22.55,22.43,22.52,180234.0,21.5115,21.5402,21.4255,21.5115,180234.0
2016-01-27 12:45:00,22.5,22.61,22.48,22.6,85448.0,21.4924,21.5975,21.4733,21.5879,85448.0
2016-01-27 12:50:00,22.59,22.6,22.48,22.5,63926.0,21.5784,21.5879,21.4733,21.4924,63926.0
2016-01-27 12:55:00,22.5,22.56,22.45,22.47,86124.0,21.4924,21.5497,21.4446,21.4638,86124.0
2016-01-27 13:00:00,22.46,22.47,22.34,22.45,113572.0,21.4542,21.4638,21.3396,21.4446,113572.0
2016-01-27 13:05:00,22.44,22.46,22.37,22.46,83328.0,21.4351,21.4542,21.3682,21.4542,83328.0
2016-01-27 13:10:00,22.46,22.56,22.43,22.46,135106.0,21.4542,21.5497,21.4255,21.4542,135106.0
2016-01-27 13:15:00,22.46,22.47,22.32,22.38,131684.0,21.4542,21.4638,21.3205,21.3778,131684.0
2016-01-27 13:20:00,22.38,22.46,22.33,22.4,140940.0,21.3778,21.4542,21.33,21.3969,140940.0
2016-01-27 13:25:00,22.42,22.45,22.31,22.32,101560.0,21.416,21.4446,21.3109,21.3205,101560.0
2016-01-27 13:30:00,22.31,22.43,22.3,22.4,101756.0,21.3109,21.4255,21.3014,21.3969,101756.0
2016-01-27 13:35:00,22.39,22.43,22.35,22.38,85848.0,21.3873,21.4255,21.3491,21.3778,85848.0
2016-01-27 13:40:00,22.39,22.39,22.25,22.3,176760.0,21.3873,21.3873,21.2536,21.3014,176760.0
2016-01-27 13:45:00,22.31,22.43,22.23,22.39,133414.0,21.3109,21.4255,21.2345,21.3873,133414.0
2016-01-27 13:50:00,22.38,22.5,22.36,22.42,129820.0,21.3778,21.4924,21.3587,21.416,129820.0
2016-01-27 13:55:00,22.43,22.59,22.41,22.58,167880.0,21.4255,21.5784,21.4064,21.5688,167880.0
2016-01-27 14:00:00,22.57,22.71,22.25,22.34,440578.0,21.5593,21.693,21.2536,21.3396,440578.0
2016-01-27 14:05:00,22.36,22.42,21.92,21.93,422278.0,21.3587,21.416,20.9384,20.9479,422278.0
2016-01-27 14:10:00,21.92,22.13,21.87,22.01,391200.0,20.9384,21.139,20.8906,21.0244,391200.0
2016-01-27 14:15:00,22.0,22.24,21.97,22.22,481084.0,21.0148,21.2441,20.9861,21.2249,481084.0
2016-01-27 14:20:00,22.22,22.35,22.13,22.13,204926.0,21.2249,21.3491,21.139,21.139,204926.0
2016-01-27 14:25:00,22.13,22.28,22.06,22.23,115650.0,21.139,21.2823,21.0721,21.2345,115650.0
2016-01-27 14:30:00,22.21,22.3,22.13,22.29,178420.0,21.2154,21.3014,21.139,21.2918,178420.0
2016-01-27 14:35:00,22.28,22.32,21.78,21.8,409266.0,21.2823,21.3205,20.8047,20.8238,409266.0
2016-01-27 14:40:00,21.8,21.91,21.73,21.9,244818.0,20.8238,20.9288,20.7569,20.9193,244818.0
2016-01-27 14:45:00,21.9,22.06,21.77,21.9,204172.0,20.9193,21.0721,20.7951,20.9193,204172.0
2016-01-27 14:50:00,21.91,22.03,21.82,21.88,100624.0,20.9288,21.0435,20.8429,20.9002,100624.0
2016-01-27 14:55:00,21.86,21.93,21.74,21.79,337762.0,20.8811,20.9479,20.7664,20.8142,337762.0
2016-01-27 15:00:00,21.78,21.79,21.46,21.56,450742.0,20.8047,20.8142,20.499,20.5945,450742.0
2016-01-27 15:05:00,21.55,21.65,21.4,21.61,432644.0,20.585,20.6805,20.4417,20.6423,432644.0
2016-01-27 15:10:00,21.59,21.6,21.31,21.34,477364.0,20.6232,20.6327,20.3557,20.3844,477364.0
2016-01-27 15:15:00,21.35,21.36,21.23,21.29,416040.0,20.3939,20.4035,20.2793,20.3366,416040.0
2016-01-27 15:20:00,21.29,21.6,21.29,21.54,400514.0,20.3366,20.6327,20.3366,20.5754,400514.0
2016-01-27 15:25:00,21.54,21.74,21.5,21.53,360310.0,20.5754,20.7664,20.5372,20.5658,360310.0
2016-01-27 15:30:00,21.55,21.68,21.5,21.52,299520.0,20.585,20.7091,20.5372,20.5563,299520.0
2016-01-27 15:35:00,21.51,21.7,21.45,21.5,246950.0,20.5467,20.7282,20.4894,20.5372,246950.0
2016-01-27 15:40:00,21.48,21.55,21.4,21.55,340976.0,20.5181,20.585,20.4417,20.585,340976.0
2016-01-27 15:45:00,21.55,21.64,21.49,21.6,378072.0,20.585,20.6709,20.5276,20.6327,378072.0
2016-01-27 15:50:00,21.56,21.56,21.46,21.53,224416.0,20.5945,20.5945,20.499,20.5658,224416.0
2016-01-27 15:55:00,21.52,21.64,21.46,21.64,392944.0,20.5563,20.6709,20.499,20.6709,392944.0
2016-01-28 09:30:00,22.21,22.43,22.2,22.38,624078.0,21.2154,21.4255,21.2058,21.3778,624078.0
2016-01-28 09:35:00,22.38,22.39,22.07,22.15,479174.0,21.3778,21.3873,21.0817,21.1581,479174.0
2016-01-28 09:40:00,22.14,22.21,21.98,22.15,348352.0,21.1485,21.2154,20.9957,21.1581,348352.0
2016-01-28 09:45:00,22.16,22.23,22.04,22.08,295982.0,21.1676,21.2345,21.053,21.0912,295982.0
2016-01-28 09:50:00,22.09,22.32,22.09,22.24,265614.0,21.1008,21.3205,21.1008,21.2441,265614.0
2016-01-28 09:55:00,22.25,22.34,22.17,22.27,172714.0,21.2536,21.3396,21.1772,21.2727,172714.0
2016-01-28 10:00:00,22.25,22.29,21.96,21.99,268102.0,21.2536,21.2918,20.9766,21.0052,268102.0
2016-01-28 10:05:00,21.98,22.07,21.83,21.92,275342.0,20.9957,21.0817,20.8524,20.9384,275342.0
2016-01-28 10:10:00,21.9,21.98,21.74,21.79,164610.0,20.9193,20.9957,20.7664,20.8142,164610.0
2016-01-28 10:15:00,21.81,21.85,21.64,21.65,176332.0,20.8333,20.8715,20.6709,20.6805,176332.0
2016-01-28 10:20:00,21.65,21.78,21.54,21.78,432894.0,20.6805,20.8047,20.5754,20.8047,432894.0
2016-01-28 10:25:00,21.77,21.83,21.57,21.57,425864.0,20.7951,20.8524,20.6041,20.6041,425864.0
2016-01-28 10:30:00,21.57,21.66,21.33,21.46,382146.0,20.6041,20.69,20.3748,20.499,382146.0
2016-01-28 10:35:00,21.47,21.69,21.42,21.68,305338.0,20.5085,20.7187,20.4608,20.7091,305338.0
2016-01-28 10:40:00,21.67,21.82,21.66,21.75,187730.0,20.6996,20.8429,20.69,20.776,187730.0
2016-01-28 10:45:00,21.73,21.81,21.63,21.79,173078.0,20.7569,20.8333,20.6614,20.8142,173078.0
2016-01-28 10:50:00,21.79,21.87,21.75,21.75,284616.0,20.8142,20.8906,20.776,20.776,284616.0
2016-01-28 10:55:00,21.75,21.98,21.75,21.92,198756.0,20.776,20.9957,20.776,20.9384,198756.0
2016-01-28 11:00:00,21.93,22.04,21.9,22.01,240932.0,20.9479,21.053,20.9193,21.0244,240932.0
2016-01-28 11:05:00,22.02,22.29,22.02,22.21,478672.0,21.0339,21.2918,21.0339,21.2154,478672.0
2016-01-28 11:10:00,22.2,22.23,22.04,22.05,227208.0,21.2058,21.2345,21.053,21.0626,227208.0
2016-01-28 11:15:00,22.06,22.2,22.01,22.1,182868.0,21.0721,21.2058,21.0244,21.1103,182868.0
2016-01-28 11:20:00,22.1,22.26,22.08,22.25,231582.0,21.1103,21.2632,21.0912,21.2536,231582.0
2016-01-28 11:25:00,22.25,22.27,21.98,21.99,249820.0,21.2536,21.2727,20.9957,21.0052,249820.0
2016-01-28 11:30:00,21.99,22.04,21.77,21.81,312824.0,21.0052,21.053,20.7951,20.8333,312824.0
2016-01-28 11:35:00,21.81,21.81,21.68,21.78,154602.0,20.8333,20.8333,20.7091,20.8047,154602.0
2016-01-28 11:40:00,21.77,21.83,21.7,21.77,242216.0,20.7951,20.8524,20.7282,20.7951,242216.0
2016-01-28 11:45:00,21.79,21.8,21.64,21.72,184162.0,20.8142,20.8238,20.6709,20.7473,184162.0
2016-01-28 11:50:00,21.74,21.82,21.72,21.75,238198.0,20.7664,20.8429,20.7473,20.776,238198.0
2016-01-28 11:55:00,21.75,21.77,21.61,21.61,157642.0,20.776,20.7951,20.6423,20.6423,157642.0
2016-01-28 12:00:00,21.61,21.83,21.59,21.82,269550.0,20.6423,20.8524,20.6232,20.8429,269550.0
2016-01-28 12:05:00,21.82,21.86,21.73,21.75,171266.0,20.8429,20.8811,20.7569,20.776,171266.0
2016-01-28 12:10:00,21.75,21.88,21.67,21.82,183978.0,20.776,20.9002,20.6996,20.8429,183978.0
2016-01-28 12:15:00,21.83,21.85,21.75,21.77,99750.0,20.8524,20.8715,20.776,20.7951,99750.0
2016-01-28 12:20:00,21.78,21.93,21.78,21.91,180316.0,20.8047,20.9479,20.8047,20.9288,180316.0
2016-01-28 12:25:00,21.91,21.92,21.83,21.91,150330.0,20.9288,20.9384,20.8524,20.9288,150330.0
2016-01-28 12:30:00,21.93,22.1,21.88,22.08,254488.0,20.9479,21.1103,20.9002,21.0912,254488.0
2016-01-28 12:35:00,22.11,22.17,22.03,22.03,270288.0,21.1199,21.1772,21.0435,21.0435,270288.0
2016-01-28 12:40:00,22.04,22.17,22.04,22.09,134486.0,21.053,21.1772,21.053,21.1008,134486.0
2016-01-28 12:45:00,22.1,22.13,22.03,22.05,85646.0,21.1103,21.139,21.0435,21.0626,85646.0
2016-01-28 12:50:00,22.05,22.08,21.96,21.97,154628.0,21.0626,21.0912,20.9766,20.9861,154628.0
2016-01-28 12:55:00,21.97,22.02,21.91,21.99,116896.0,20.9861,21.0339,20.9288,21.0052,116896.0
2016-01-28 13:00:00,21.98,22.04,21.86,21.95,213416.0,20.9957,21.053,20.8811,20.967,213416.0
2016-01-28 13:05:00,21.95,22.03,21.91,22.02,109718.0,20.967,21.0435,20.9288,21.0339,109718.0
2016-01-28 13:10:00,22.02,22.1,21.99,22.09,152958.0,21.0339,21.1103,21.0052,21.1008,152958.0
2016-01-28 13:15:00,22.09,22.1,21.75,21.76,342828.0,21.1008,21.1103,20.776,20.7855,342828.0
2016-01-28 13:20:00,21.75,21.78,21.67,21.73,194618.0,20.776,20.8047,20.6996,20.7569,194618.0
2016-01-28 13:25:00,21.71,21.85,21.71,21.85,156206.0,20.7378,20.8715,20.7378,20.8715,156206.0
2016-01-28 13:30:00,21.83,21.89,21.81,21.84,144538.0,20.8524,20.9097,20.8333,20.862,144538.0
2016-01-28 13:35:00,21.84,21.86,21.75,21.79,227582.0,20.862,20.8811,20.776,20.8142,227582.0
2016-01-28 13:40:00,21.81,21.92,21.76,21.8,399536.0,20.8333,20.9384,20.7855,20.8238,399536.0
2016-01-28 13:45:00,21.81,21.84,21.73,21.79,203928.0,20.8333,20.862,20.7569,20.8142,203928.0
2016-01-28 13:50:00,21.78,21.81,21.73,21.79,315494.0,20.8047,20.8333,20.7569,20.8142,315494.0
2016-01-28 13:55:00,21.78,21.84,21.54,21.58,467982.0,20.8047,20.862,20.5754,20.6136,467982.0
2016-01-28 14:00:00,21.57,21.82,21.55,21.82,140056.0,20.6041,20.8429,20.585,20.8429,140056.0
2016-01-28 14:05:00,21.83,21.91,21.79,21.84,278564.0,20.8524,20.9288,20.8142,20.862,278564.0
2016-01-28 14:10:00,21.84,21.86,21.79,21.82,68530.0,20.862,20.8811,20.8142,20.8429,68530.0
2016-01-28 14:15:00,21.8,21.88,21.66,21.68,142944.0,20.8238,20.9002,20.69,20.7091,142944.0
2016-01-28 14:20:00,21.68,21.79,21.67,21.77,105532.0,20.7091,20.8142,20.6996,20.7951,105532.0
2016-01-28 14:25:00,21.75,21.9,21.7,21.89,171616.0,20.776,20.9193,20.7282,20.9097,171616.0
2016-01-28 14:30:00,21.9,22.0,21.86,21.88,173258.0,20.9193,21.0148,20.8811,20.9002,173258.0
2016-01-28 14:35:00,21.88,21.89,21.79,21.8,66256.0,20.9002,20.9097,20.8142,20.8238,66256.0
2016-01-28 14:40:00,21.8,21.86,21.68,21.71,211372.0,20.8238,20.8811,20.7091,20.7378,211372.0
2016-01-28 14:45:00,21.73,21.77,21.68,21.68,92670.0,20.7569,20.7951,20.7091,20.7091,92670.0
2016-01-28 14:50:00,21.68,21.7,21.59,21.61,187906.0,20.7091,20.7282,20.6232,20.6423,187906.0
2016-01-28 14:55:00,21.62,21.68,21.6,21.67,239328.0,20.6518,20.7091,20.6327,20.6996,239328.0
2016-01-28 15:00:00,21.67,21.72,21.56,21.58,298828.0,20.6996,20.7473,20.5945,20.6136,298828.0
2016-01-28 15:05:00,21.58,21.67,21.57,21.67,146160.0,20.6136,20.6996,20.6041,20.6996,146160.0
2016-01-28 15:10:00,21.67,21.78,21.67,21.7,255286.0,20.6996,20.8047,20.6996,20.7282,255286.0
2016-01-28 15:15:00,21.71,21.74,21.63,21.68,167812.0,20.7378,20.7664,20.6614,20.7091,167812.0
2016-01-28 15:20:00,21.68,21.72,21.64,21.68,121024.0,20.7091,20.7473,20.6709,20.7091,121024.0
2016-01-28 15:25:00,21.68,21.72,21.57,21.59,157894.0,20.7091,20.7473,20.6041,20.6232,157894.0
2016-01-28 15:30:00,21.59,21.67,21.56,21.62,133580.0,20.6232,20.6996,20.5945,20.6518,133580.0
2016-01-28 15:35:00,21.63,21.72,21.58,21.58,137582.0,20.6614,20.7473,20.6136,20.6136,137582.0
2016-01-28 15:40:00,21.58,21.64,21.43,21.45,373602.0,20.6136,20.6709,20.4703,20.4894,373602.0
2016-01-28 15:45:00,21.45,21.59,21.43,21.55,220988.0,20.4894,20.6232,20.4703,20.585,220988.0
2016-01-28 15:50:00,21.55,21.58,21.5,21.55,130510.0,20.585,20.6136,20.5372,20.585,130510.0
2016-01-28 15:55:00,21.55,21.65,21.55,21.64,328912.0,20.585,20.6805,20.585,20.6709,328912.0
2016-01-29 09:30:00,21.88,22.15,21.83,22.14,509602.0,20.9002,21.1581,20.8524,21.1485,509602.0
2016-01-29 09:35:00,22.15,22.49,22.15,22.3,603662.0,21.1581,21.4829,21.1581,21.3014,603662.0
2016-01-29 09:40:00,22.34,22.48,22.3,22.48,454336.0,21.3396,21.4733,21.3014,21.4733,454336.0
2016-01-29 09:45:00,22.47,22.61,22.39,22.57,610840.0,21.4638,21.5975,21.3873,21.5593,610840.0
2016-01-29 09:50:00,22.58,22.75,22.58,22.66,446660.0,21.5688,21.7312,21.5688,21.6452,446660.0
2016-01-29 09:55:00,22.67,22.79,22.64,22.74,305094.0,21.6548,21.7694,21.6261,21.7217,305094.0
2016-01-29 10:00:00,22.75,22.89,22.69,22.85,252050.0,21.7312,21.8649,21.6739,21.8267,252050.0
2016-01-29 10:05:00,22.86,22.91,22.74,22.84,398408.0,21.8363,21.884,21.7217,21.8172,398408.0
2016-01-29 10:10:00,22.85,22.96,22.78,22.81,504902.0,21.8267,21.9318,21.7599,21.7885,504902.0
2016-01-29 10:15:00,22.79,22.95,22.79,22.9,204816.0,21.7694,21.9223,21.7694,21.8745,204816.0
2016-01-29 10:20:00,22.89,23.0,22.82,22.88,314852.0,21.8649,21.97,21.7981,21.8554,314852.0
2016-01-29 10:25:00,22.86,22.88,22.64,22.65,223614.0,21.8363,21.8554,21.6261,21.6357,223614.0
2016-01-29 10:30:00,22.65,22.7,22.59,22.59,159466.0,21.6357,21.6835,21.5784,21.5784,159466.0
2016-01-29 10:35:00,22.58,22.73,22.57,22.71,76332.0,21.5688,21.7121,21.5593,21.693,76332.0
2016-01-29 10:40:00,22.73,22.85,22.73,22.8,128716.0,21.7121,21.8267,21.7121,21.779,128716.0
2016-01-29 10:45:00,22.83,22.89,22.68,22.85,133918.0,21.8076,21.8649,21.6643,21.8267,133918.0
2016-01-29 10:50:00,22.85,22.88,22.65,22.67,117944.0,21.8267,21.8554,21.6357,21.6548,117944.0
2016-01-29 10:55:00,22.66,22.8,22.64,22.69,92412.0,21.6452,21.779,21.6261,21.6739,92412.0
2016-01-29 11:00:00,22.71,22.84,22.71,22.84,133200.0,21.693,21.8172,21.693,21.8172,133200.0
2016-01-29 11:05:00,22.84,22.95,22.83,22.89,338174.0,21.8172,21.9223,21.8076,21.8649,338174.0
2016-01-29 11:10:00,22.88,22.91,22.81,22.83,187252.0,21.8554,21.884,21.7885,21.8076,187252.0
2016-01-29 11:15:00,22.82,22.83,22.67,22.68,205806.0,21.7981,21.8076,21.6548,21.6643,205806.0
2016-01-29 11:20:00,22.68,22.82,22.68,22.81,119542.0,21.6643,21.7981,21.6643,21.7885,119542.0
2016-01-29 11:25:00,22.8,22.83,22.66,22.75,137862.0,21.779,21.8076,21.6452,21.7312,137862.0
2016-01-29 11:30:00,22.74,22.82,22.67,22.75,299266.0,21.7217,21.7981,21.6548,21.7312,299266.0
2016-01-29 11:35:00,22.75,22.78,22.5,22.54,267570.0,21.7312,21.7599,21.4924,21.5306,267570.0
2016-01-29 11:40:00,22.55,22.61,22.49,22.6,156006.0,21.5402,21.5975,21.4829,21.5879,156006.0
2016-01-29 11:45:00,22.61,22.67,22.58,22.61,92708.0,21.5975,21.6548,21.5688,21.5975,92708.0
2016-01-29 11:50:00,22.61,22.83,22.61,22.78,338524.0,21.5975,21.8076,21.5975,21.7599,338524.0
2016-01-29 11:55:00,22.78,22.82,22.68,22.7,68032.0,21.7599,21.7981,21.6643,21.6835,68032.0
2016-01-29 12:00:00,22.71,22.77,22.65,22.77,94734.0,21.693,21.7503,21.6357,21.7503,94734.0
2016-01-29 12:05:00,22.77,22.89,22.77,22.81,169830.0,21.7503,21.8649,21.7503,21.7885,169830.0
2016-01-29 12:10:00,22.8,22.89,22.8,22.87,64338.0,21.779,21.8649,21.779,21.8458,64338.0
2016-01-29 12:15:00,22.87,23.09,22.87,23.06,656272.0,21.8458,22.056,21.8458,22.0273,656272.0
2016-01-29 12:20:00,23.07,23.11,23.0,23.03,236680.0,22.0369,22.0751,21.97,21.9987,236680.0
2016-01-29 12:25:00,23.02,23.07,22.96,22.96,116996.0,21.9891,22.0369,21.9318,21.9318,116996.0
2016-01-29 12:30:00,22.98,23.01,22.85,22.86,167434.0,21.9509,21.9796,21.8267,21.8363,167434.0
2016-01-29 12:35:00,22.86,22.94,22.85,22.93,96244.0,21.8363,21.9127,21.8267,21.9032,96244.0
2016-01-29 12:40:00,22.93,22.97,22.88,22.88,192942.0,21.9032,21.9414,21.8554,21.8554,192942.0
2016-01-29 12:45:00,22.9,22.93,22.86,22.86,117536.0,21.8745,21.9032,21.8363,21.8363,117536.0
2016-01-29 12:50:00,22.86,22.93,22.85,22.9,105836.0,21.8363,21.9032,21.8267,21.8745,105836.0
2016-01-29 12:55:00,22.89,22.93,22.84,22.86,184660.0,21.8649,21.9032,21.8172,21.8363,184660.0
2016-01-29 13:00:00,22.86,22.9,22.75,22.78,103098.0,21.8363,21.8745,21.7312,21.7599,103098.0
2016-01-29 13:05:00,22.78,22.84,22.74,22.75,105368.0,21.7599,21.8172,21.7217,21.7312,105368.0
2016-01-29 13:10:00,22.75,22.86,22.75,22.82,56084.0,21.7312,21.8363,21.7312,21.7981,56084.0
2016-01-29 13:15:00,22.82,22.85,22.78,22.84,62600.0,21.7981,21.8267,21.7599,21.8172,62600.0
2016-01-29 13:20:00,22.85,22.95,22.85,22.93,65878.0,21.8267,21.9223,21.8267,21.9032,65878.0
2016-01-29 13:25:00,22.93,22.93,22.85,22.89,68436.0,21.9032,21.9032,21.8267,21.8649,68436.0
2016-01-29 13:30:00,22.9,22.92,22.78,22.79,73776.0,21.8745,21.8936,21.7599,21.7694,73776.0
2016-01-29 13:35:00,22.8,22.85,22.79,22.84,70034.0,21.779,21.8267,21.7694,21.8172,70034.0
2016-01-29 13:40:00,22.85,22.94,22.85,22.93,92370.0,21.8267,21.9127,21.8267,21.9032,92370.0
2016-01-29 13:45:00,22.93,22.94,22.89,22.91,65494.0,21.9032,21.9127,21.8649,21.884,65494.0
2016-01-29 13:50:00,22.9,22.92,22.78,22.79,158370.0,21.8745,21.8936,21.7599,21.7694,158370.0
2016-01-29 13:55:00,22.8,22.86,22.77,22.83,120926.0,21.779,21.8363,21.7503,21.8076,120926.0
2016-01-29 14:00:00,22.83,22.85,22.78,22.81,83104.0,21.8076,21.8267,21.7599,21.7885,83104.0
2016-01-29 14:05:00,22.81,22.83,22.74,22.74,106204.0,21.7885,21.8076,21.7217,21.7217,106204.0
2016-01-29 14:10:00,22.74,22.78,22.68,22.75,230840.0,21.7217,21.7599,21.6643,21.7312,230840.0
2016-01-29 14:15:00,22.77,22.9,22.76,22.89,110094.0,21.7503,21.8745,21.7408,21.8649,110094.0
2016-01-29 14:20:00,22.89,22.95,22.88,22.92,101210.0,21.8649,21.9223,21.8554,21.8936,101210.0
2016-01-29 14:25:00,22.93,23.0,22.93,22.99,157582.0,21.9032,21.97,21.9032,21.9605,157582.0
2016-01-29 14:30:00,22.99,23.0,22.93,22.93,80954.0,21.9605,21.97,21.9032,21.9032,80954.0
2016-01-29 14:35:00,22.94,22.97,22.92,22.96,70878.0,21.9127,21.9414,21.8936,21.9318,70878.0
2016-01-29 14:40:00,22.96,22.99,22.93,22.95,101712.0,21.9318,21.9605,21.9032,21.9223,101712.0
2016-01-29 14:45:00,22.94,22.99,22.93,22.94,116084.0,21.9127,21.9605,21.9032,21.9127,116084.0
2016-01-29 14:50:00,22.95,23.0,22.9,22.91,157388.0,21.9223,21.97,21.8745,21.884,157388.0
2016-01-29 14:55:00,22.89,22.9,22.86,22.9,125050.0,21.8649,21.8745,21.8363,21.8745,125050.0
2016-01-29 15:00:00,22.91,22.93,22.88,22.92,99150.0,21.884,21.9032,21.8554,21.8936,99150.0
2016-01-29 15:05:00,22.93,23.0,22.91,23.0,82738.0,21.9032,21.97,21.884,21.97,82738.0
2016-01-29 15:10:00,23.0,23.07,22.97,23.07,211894.0,21.97,22.0369,21.9414,22.0369,211894.0
2016-01-29 15:15:00,23.07,23.09,23.01,23.09,193768.0,22.0369,22.056,21.9796,22.056,193768.0
2016-01-29 15:20:00,23.09,23.11,23.07,23.11,108254.0,22.056,22.0751,22.0369,22.0751,108254.0
2016-01-29 15:25:00,23.11,23.21,23.11,23.18,296336.0,22.0751,22.1706,22.0751,22.142,296336.0
2016-01-29 15:30:00,23.19,23.2,23.11,23.17,212278.0,22.1515,22.1611,22.0751,22.1324,212278.0
2016-01-29 15:35:00,23.16,23.25,23.16,23.17,357962.0,22.1229,22.2088,22.1229,22.1324,357962.0
2016-01-29 15:40:00,23.17,23.32,23.14,23.31,255066.0,22.1324,22.2757,22.1037,22.2661,255066.0
2016-01-29 15:45:00,23.32,23.47,23.32,23.45,533346.0,22.2757,22.419,22.2757,22.3999,533346.0
2016-01-29 15:50:00,23.46,23.58,23.46,23.55,596572.0,22.4094,22.524,22.4094,22.4954,596572.0
2016-01-29 15:55:00,23.55,23.75,23.48,23.75,943058.0,22.4954,22.6864,22.4285,22.6864,943058.0
2016-02-01 09:30:00,23.2,23.24,22.95,22.95,334954.0,22.1611,22.1993,21.9223,21.9223,334954.0
2016-02-01 09:35:00,22.97,23.13,22.88,23.02,428710.0,21.9414,22.0942,21.8554,21.9891,428710.0
2016-02-01 09:40:00,23.05,23.13,22.86,22.98,254414.0,22.0178,22.0942,21.8363,21.9509,254414.0
2016-02-01 09:45:00,22.96,22.96,22.68,22.72,294662.0,21.9318,21.9318,21.6643,21.7026,294662.0
2016-02-01 09:50:00,22.71,22.85,22.66,22.84,255058.0,21.693,21.8267,21.6452,21.8172,255058.0
2016-02-01 09:55:00,22.81,22.94,22.78,22.86,196698.0,21.7885,21.9127,21.7599,21.8363,196698.0
2016-02-01 10:00:00,22.87,22.88,22.61,22.63,354388.0,21.8458,21.8554,21.5975,21.6166,354388.0
2016-02-01 10:05:00,22.63,22.96,22.59,22.94,334156.0,21.6166,21.9318,21.5784,21.9127,334156.0
2016-02-01 10:10:00,22.95,23.18,22.85,23.08,361088.0,21.9223,22.142,21.8267,22.0464,361088.0
2016-02-01 10:15:00,23.06,23.13,22.93,22.98,213468.0,22.0273,22.0942,21.9032,21.9509,213468.0
2016-02-01 10:20:00,22.96,23.2,22.96,22.98,246586.0,21.9318,22.1611,21.9318,21.9509,246586.0
2016-02-01 10:25:00,23.0,23.11,22.95,23.05,238000.0,21.97,22.0751,21.9223,22.0178,238000.0
2016-02-01 10:30:00,23.05,23.1,22.93,22.96,186780.0,22.0178,22.0655,21.9032,21.9318,186780.0
2016-02-01 10:35:00,22.95,23.13,22.95,22.98,147680.0,21.9223,22.0942,21.9223,21.9509,147680.0
2016-02-01 10:40:00,22.98,23.09,22.91,23.08,284886.0,21.9509,22.056,21.884,22.0464,284886.0
2016-02-01 10:45:00,23.1,23.12,23.0,23.07,327090.0,22.0655,22.0846,21.97,22.0369,327090.0
2016-02-01 10:50:00,23.06,23.07,22.98,23.05,157668.0,22.0273,22.0369,21.9509,22.0178,157668.0
2016-02-01 10:55:00,23.05,23.32,23.04,23.25,511946.0,22.0178,22.2757,22.0082,22.2088,511946.0
2016-02-01 11:00:00,23.25,23.25,23.17,23.18,245614.0,22.2088,22.2088,22.1324,22.142,245614.0
2016-02-01 11:05:00,23.18,23.33,23.18,23.22,241142.0,22.142,22.2852,22.142,22.1802,241142.0
2016-02-01 11:10:00,23.22,23.36,23.16,23.34,252956.0,22.1802,22.3139,22.1229,22.2948,252956.0
2016-02-01 11:15:00,23.35,23.39,23.24,23.25,207760.0,22.3043,22.3426,22.1993,22.2088,207760.0
2016-02-01 11:20:00,23.25,23.25,23.07,23.13,210416.0,22.2088,22.2088,22.0369,22.0942,210416.0
2016-02-01 11:25:00,23.13,23.29,23.11,23.27,174792.0,22.0942,22.247,22.0751,22.2279,174792.0
2016-02-01 11:30:00,23.27,23.3,23.15,23.27,299898.0,22.2279,22.2566,22.1133,22.2279,299898.0
2016-02-01 11:35:00,23.28,23.39,23.28,23.34,231838.0,22.2375,22.3426,22.2375,22.2948,231838.0
2016-02-01 11:40:00,23.34,23.34,23.21,23.28,139002.0,22.2948,22.2948,22.1706,22.2375,139002.0
2016-02-01 11:45:00,23.28,23.32,23.22,23.23,104502.0,22.2375,22.2757,22.1802,22.1897,104502.0
2016-02-01 11:50:00,23.23,23.31,23.15,23.31,200522.0,22.1897,22.2661,22.1133,22.2661,200522.0
2016-02-01 11:55:00,23.3,23.32,23.17,23.26,115268.0,22.2566,22.2757,22.1324,22.2184,115268.0
2016-02-01 12:00:00,23.26,23.33,23.19,23.21,116444.0,22.2184,22.2852,22.1515,22.1706,116444.0
2016-02-01 12:05:00,23.2,23.2,23.08,23.16,208110.0,22.1611,22.1611,22.0464,22.1229,208110.0
2016-02-01 12:10:00,23.15,23.25,23.15,23.22,167092.0,22.1133,22.2088,22.1133,22.1802,167092.0
2016-02-01 12:15:00,23.21,23.25,23.14,23.24,111902.0,22.1706,22.2088,22.1037,22.1993,111902.0
2016-02-01 12:20:00,23.24,23.24,23.0,23.02,207058.0,22.1993,22.1993,21.97,21.9891,207058.0
2016-02-01 12:25:00,23.03,23.08,23.01,23.06,111764.0,21.9987,22.0464,21.9796,22.0273,111764.0
2016-02-01 12:30:00,23.06,23.13,23.05,23.08,81140.0,22.0273,22.0942,22.0178,22.0464,81140.0
2016-02-01 12:35:00,23.08,23.13,23.03,23.13,107772.0,22.0464,22.0942,21.9987,22.0942,107772.0
2016-02-01 12:40:00,23.12,23.19,23.09,23.16,73890.0,22.0846,22.1515,22.056,22.1229,73890.0
2016-02-01 12:45:00,23.15,23.18,23.07,23.15,82702.0,22.1133,22.142,22.0369,22.1133,82702.0
2016-02-01 12:50:00,23.15,23.15,22.97,22.99,108856.0,22.1133,22.1133,21.9414,21.9605,108856.0
2016-02-01 12:55:00,22.98,23.03,22.97,23.03,102290.0,21.9509,21.9987,21.9414,21.9987,102290.0
2016-02-01 13:00:00,23.03,23.24,23.03,23.24,184712.0,21.9987,22.1993,21.9987,22.1993,184712.0
2016-02-01 13:05:00,23.24,23.24,23.04,23.07,72318.0,22.1993,22.1993,22.0082,22.0369,72318.0
2016-02-01 13:10:00,23.08,23.15,23.0,23.1,122480.0,22.0464,22.1133,21.97,22.0655,122480.0
2016-02-01 13:15:00,23.11,23.16,23.05,23.12,92250.0,22.0751,22.1229,22.0178,22.0846,92250.0
2016-02-01 13:20:00,23.13,23.27,23.12,23.23,225782.0,22.0942,22.2279,22.0846,22.1897,225782.0
2016-02-01 13:25:00,23.24,23.36,23.24,23.34,255422.0,22.1993,22.3139,22.1993,22.2948,255422.0
2016-02-01 13:30:00,23.34,23.35,23.21,23.22,113020.0,22.2948,22.3043,22.1706,22.1802,113020.0
2016-02-01 13:35:00,23.23,23.24,23.17,23.19,71500.0,22.1897,22.1993,22.1324,22.1515,71500.0
2016-02-01 13:40:00,23.19,23.25,23.13,23.14,265776.0,22.1515,22.2088,22.0942,22.1037,265776.0
2016-02-01 13:45:00,23.14,23.3,23.11,23.28,188012.0,22.1037,22.2566,22.0751,22.2375,188012.0
2016-02-01 13:50:00,23.29,23.29,23.18,23.21,108546.0,22.247,22.247,22.142,22.1706,108546.0
2016-02-01 13:55:00,23.2,23.34,23.2,23.34,226166.0,22.1611,22.2948,22.1611,22.2948,226166.0
2016-02-01 14:00:00,23.33,23.39,23.32,23.34,237838.0,22.2852,22.3426,22.2757,22.2948,237838.0
2016-02-01 14:05:00,23.34,23.35,23.2,23.2,237090.0,22.2948,22.3043,22.1611,22.1611,237090.0
2016-02-01 14:10:00,23.21,23.27,23.18,23.22,89710.0,22.1706,22.2279,22.142,22.1802,89710.0
2016-02-01 14:15:00,23.22,23.33,23.17,23.31,171606.0,22.1802,22.2852,22.1324,22.2661,171606.0
2016-02-01 14:20:00,23.31,23.36,23.28,23.32,142974.0,22.2661,22.3139,22.2375,22.2757,142974.0
2016-02-01 14:25:00,23.32,23.41,23.3,23.41,147424.0,22.2757,22.3617,22.2566,22.3617,147424.0
2016-02-01 14:30:00,23.41,23.45,23.36,23.37,151250.0,22.3617,22.3999,22.3139,22.3234,151250.0
2016-02-01 14:35:00,23.4,23.43,23.34,23.42,212278.0,22.3521,22.3808,22.2948,22.3712,212278.0
2016-02-01 14:40:00,23.42,23.57,23.41,23.51,338040.0,22.3712,22.5145,22.3617,22.4572,338040.0
2016-02-01 14:45:00,23.51,23.51,23.4,23.43,230124.0,22.4572,22.4572,22.3521,22.3808,230124.0
2016-02-01 14:50:00,23.44,23.45,23.36,23.39,201550.0,22.3903,22.3999,22.3139,22.3426,201550.0
2016-02-01 14:55:00,23.4,23.64,23.39,23.6,339542.0,22.3521,22.5814,22.3426,22.5431,339542.0
2016-02-01 15:00:00,23.58,23.66,23.56,23.58,366328.0,22.524,22.6005,22.5049,22.524,366328.0
2016-02-01 15:05:00,23.6,23.64,23.52,23.6,198816.0,22.5431,22.5814,22.4667,22.5431,198816.0
2016-02-01 15:10:00,23.6,23.64,23.5,23.59,217064.0,22.5431,22.5814,22.4476,22.5336,217064.0
2016-02-01 15:15:00,23.59,23.79,23.56,23.79,370316.0,22.5336,22.7246,22.5049,22.7246,370316.0
2016-02-01 15:20:00,23.78,23.85,23.75,23.82,358884.0,22.7151,22.782,22.6864,22.7533,358884.0
2016-02-01 15:25:00,23.82,23.84,23.75,23.82,267232.0,22.7533,22.7724,22.6864,22.7533,267232.0
2016-02-01 15:30:00,23.82,23.83,23.72,23.75,399830.0,22.7533,22.7628,22.6578,22.6864,399830.0
2016-02-01 15:35:00,23.77,23.85,23.67,23.67,348202.0,22.7055,22.782,22.61,22.61,348202.0
2016-02-01 15:40:00,23.67,23.85,23.66,23.84,290968.0,22.61,22.782,22.6005,22.7724,290968.0
2016-02-01 15:45:00,23.84,23.84,23.74,23.75,160878.0,22.7724,22.7724,22.6769,22.6864,160878.0
2016-02-01 15:50:00,23.75,23.77,23.54,23.55,375788.0,22.6864,22.7055,22.4858,22.4954,375788.0
2016-02-01 15:55:00,23.55,23.59,23.43,23.45,420274.0,22.4954,22.5336,22.3808,22.3999,420274.0
2016-02-02 09:30:00,22.64,22.74,22.49,22.59,600160.0,21.6261,21.7217,21.4829,21.5784,600160.0
2016-02-02 09:35:00,22.57,22.59,22.31,22.32,469560.0,21.5593,21.5784,21.3109,21.3205,469560.0
2016-02-02 09:40:00,22.31,22.36,22.22,22.32,367942.0,21.3109,21.3587,21.2249,21.3205,367942.0
2016-02-02 09:45:00,22.3,22.36,22.21,22.22,268880.0,21.3014,21.3587,21.2154,21.2249,268880.0
2016-02-02 09:50:00,22.21,22.27,22.13,22.21,472070.0,21.2154,21.2727,21.139,21.2154,472070.0
2016-02-02 09:55:00,22.21,22.32,22.15,22.27,304572.0,21.2154,21.3205,21.1581,21.2727,304572.0
2016-02-02 10:00:00,22.25,22.41,22.22,22.38,290824.0,21.2536,21.4064,21.2249,21.3778,290824.0
2016-02-02 10:05:00,22.38,22.48,22.3,22.43,399922.0,21.3778,21.4733,21.3014,21.4255,399922.0
2016-02-02 10:10:00,22.43,22.45,22.22,22.25,285786.0,21.4255,21.4446,21.2249,21.2536,285786.0
2016-02-02 10:15:00,22.24,22.32,22.14,22.14,293370.0,21.2441,21.3205,21.1485,21.1485,293370.0
2016-02-02 10:20:00,22.14,22.17,22.02,22.05,618952.0,21.1485,21.1772,21.0339,21.0626,618952.0
2016-02-02 10:25:00,22.04,22.17,21.98,22.15,383210.0,21.053,21.1772,20.9957,21.1581,383210.0
2016-02-02 10:30:00,22.15,22.23,22.09,22.1,304330.0,21.1581,21.2345,21.1008,21.1103,304330.0
2016-02-02 10:35:00,22.11,22.21,22.05,22.19,353806.0,21.1199,21.2154,21.0626,21.1963,353806.0
2016-02-02 10:40:00,22.18,22.24,22.11,22.21,296574.0,21.1867,21.2441,21.1199,21.2154,296574.0
2016-02-02 10:45:00,22.21,22.22,22.1,22.16,307600.0,21.2154,21.2249,21.1103,21.1676,307600.0
2016-02-02 10:50:00,22.18,22.19,22.05,22.1,268460.0,21.1867,21.1963,21.0626,21.1103,268460.0
2016-02-02 10:55:00,22.09,22.13,22.06,22.06,182394.0,21.1008,21.139,21.0721,21.0721,182394.0
2016-02-02 11:00:00,22.06,22.14,22.03,22.07,348860.0,21.0721,21.1485,21.0435,21.0817,348860.0
2016-02-02 11:05:00,22.07,22.21,22.04,22.15,283980.0,21.0817,21.2154,21.053,21.1581,283980.0
2016-02-02 11:10:00,22.15,22.36,22.13,22.35,381670.0,21.1581,21.3587,21.139,21.3491,381670.0
2016-02-02 11:15:00,22.36,22.37,22.27,22.28,245384.0,21.3587,21.3682,21.2727,21.2823,245384.0
2016-02-02 11:20:00,22.28,22.3,22.21,22.27,229196.0,21.2823,21.3014,21.2154,21.2727,229196.0
2016-02-02 11:25:00,22.27,22.31,22.2,22.27,215996.0,21.2727,21.3109,21.2058,21.2727,215996.0
2016-02-02 11:30:00,22.25,22.38,22.24,22.34,283150.0,21.2536,21.3778,21.2441,21.3396,283150.0
2016-02-02 11:35:00,22.34,22.34,22.23,22.3,197058.0,21.3396,21.3396,21.2345,21.3014,197058.0
2016-02-02 11:40:00,22.3,22.33,22.16,22.19,226700.0,21.3014,21.33,21.1676,21.1963,226700.0
2016-02-02 11:45:00,22.19,22.19,22.07,22.1,230888.0,21.1963,21.1963,21.0817,21.1103,230888.0
2016-02-02 11:50:00,22.09,22.15,22.07,22.11,88418.0,21.1008,21.1581,21.0817,21.1199,88418.0
2016-02-02 11:55:00,22.11,22.11,22.01,22.02,227744.0,21.1199,21.1199,21.0244,21.0339,227744.0
2016-02-02 12:00:00,22.02,22.06,21.84,21.85,673674.0,21.0339,21.0721,20.862,20.8715,673674.0
2016-02-02 12:05:00,21.86,21.91,21.8,21.84,479918.0,20.8811,20.9288,20.8238,20.862,479918.0
2016-02-02 12:10:00,21.86,21.86,21.77,21.78,231018.0,20.8811,20.8811,20.7951,20.8047,231018.0
2016-02-02 12:15:00,21.78,21.88,21.71,21.86,367202.0,20.8047,20.9002,20.7378,20.8811,367202.0
2016-02-02 12:20:00,21.86,21.98,21.86,21.97,236774.0,20.8811,20.9957,20.8811,20.9861,236774.0
2016-02-02 12:25:00,21.93,21.98,21.89,21.96,350006.0,20.9479,20.9957,20.9097,20.9766,350006.0
2016-02-02 12:30:00,21.96,21.96,21.86,21.92,100114.0,20.9766,20.9766,20.8811,20.9384,100114.0
2016-02-02 12:35:00,21.9,22.06,21.9,22.04,164408.0,20.9193,21.0721,20.9193,21.053,164408.0
2016-02-02 12:40:00,22.04,22.09,22.0,22.06,154150.0,21.053,21.1008,21.0148,21.0721,154150.0
2016-02-02 12:45:00,22.06,22.16,22.06,22.09,121888.0,21.0721,21.1676,21.0721,21.1008,121888.0
2016-02-02 12:50:00,22.08,22.13,22.04,22.09,152640.0,21.0912,21.139,21.053,21.1008,152640.0
2016-02-02 12:55:00,22.09,22.12,22.04,22.1,238640.0,21.1008,21.1294,21.053,21.1103,238640.0
2016-02-02 13:00:00,22.11,22.11,21.96,21.99,163906.0,21.1199,21.1199,20.9766,21.0052,163906.0
2016-02-02 13:05:00,21.98,22.02,21.89,21.91,134086.0,20.9957,21.0339,20.9097,20.9288,134086.0
2016-02-02 13:10:00,21.93,21.98,21.91,21.95,83490.0,20.9479,20.9957,20.9288,20.967,83490.0
2016-02-02 13:15:00,21.96,21.99,21.89,21.96,134736.0,20.9766,21.0052,20.9097,20.9766,134736.0
2016-02-02 13:20:00,21.96,21.98,21.9,21.96,117238.0,20.9766,20.9957,20.9193,20.9766,117238.0
2016-02-02 13:25:00,21.97,22.14,21.97,22.11,133806.0,20.9861,21.1485,20.9861,21.1199,133806.0
2016-02-02 13:30:00,22.11,22.11,22.0,22.05,90376.0,21.1199,21.1199,21.0148,21.0626,90376.0
2016-02-02 13:35:00,22.05,22.05,21.93,21.93,93460.0,21.0626,21.0626,20.9479,20.9479,93460.0
2016-02-02 13:40:00,21.93,21.96,21.87,21.95,128360.0,20.9479,20.9766,20.8906,20.967,128360.0
2016-02-02 13:45:00,21.95,21.96,21.84,21.85,139598.0,20.967,20.9766,20.862,20.8715,139598.0
2016-02-02 13:50:00,21.85,21.86,21.75,21.8,249876.0,20.8715,20.8811,20.776,20.8238,249876.0
2016-02-02 13:55:00,21.8,21.84,21.75,21.76,165724.0,20.8238,20.862,20.776,20.7855,165724.0
2016-02-02 14:00:00,21.77,21.88,21.74,21.75,271344.0,20.7951,20.9002,20.7664,20.776,271344.0
2016-02-02 14:05:00,21.78,21.86,21.77,21.82,220408.0,20.8047,20.8811,20.7951,20.8429,220408.0
2016-02-02 14:10:00,21.81,21.83,21.74,21.82,227524.0,20.8333,20.8524,20.7664,20.8429,227524.0
2016-02-02 14:15:00,21.81,21.89,21.8,21.84,233250.0,20.8333,20.9097,20.8238,20.862,233250.0
2016-02-02 14:20:00,21.83,21.84,21.71,21.75,299774.0,20.8524,20.862,20.7378,20.776,299774.0
2016-02-02 14:25:00,21.75,21.8,21.73,21.77,169856.0,20.776,20.8238,20.7569,20.7951,169856.0
2016-02-02 14:30:00,21.78,21.82,21.73,21.81,163906.0,20.8047,20.8429,20.7569,20.8333,163906.0
2016-02-02 14:35:00,21.8,21.88,21.75,21.85,217978.0,20.8238,20.9002,20.776,20.8715,217978.0
2016-02-02 14:40:00,21.86,21.9,21.81,21.88,195276.0,20.8811,20.9193,20.8333,20.9002,195276.0
2016-02-02 14:45:00,21.88,21.94,21.83,21.93,167960.0,20.9002,20.9575,20.8524,20.9479,167960.0
2016-02-02 14:50:00,21.94,22.0,21.86,21.86,302682.0,20.9575,21.0148,20.8811,20.8811,302682.0
2016-02-02 14:55:00,21.86,21.9,21.75,21.75,175274.0,20.8811,20.9193,20.776,20.776,175274.0
2016-02-02 15:00:00,21.75,21.79,21.74,21.77,208288.0,20.776,20.8142,20.7664,20.7951,208288.0
2016-02-02 15:05:00,21.77,21.79,21.66,21.67,222182.0,20.7951,20.8142,20.69,20.6996,222182.0
2016-02-02 15:10:00,21.66,21.72,21.59,21.7,237848.0,20.69,20.7473,20.6232,20.7282,237848.0
2016-02-02 15:15:00,21.7,21.84,21.7,21.79,246258.0,20.7282,20.862,20.7282,20.8142,246258.0
2016-02-02 15:20:00,21.78,21.78,21.67,21.75,223156.0,20.8047,20.8047,20.6996,20.776,223156.0
2016-02-02 15:25:00,21.75,21.87,21.74,21.8,155484.0,20.776,20.8906,20.7664,20.8238,155484.0
2016-02-02 15:30:00,21.81,21.95,21.81,21.89,276732.0,20.8333,20.967,20.8333,20.9097,276732.0
2016-02-02 15:35:00,21.89,21.98,21.83,21.93,216146.0,20.9097,20.9957,20.8524,20.9479,216146.0
2016-02-02 15:40:00,21.93,21.97,21.86,21.86,228946.0,20.9479,20.9861,20.8811,20.8811,228946.0
2016-02-02 15:45:00,21.86,21.9,21.79,21.89,195212.0,20.8811,20.9193,20.8142,20.9097,195212.0
2016-02-02 15:50:00,21.88,21.88,21.79,21.86,206844.0,20.9002,20.9002,20.8142,20.8811,206844.0
2016-02-02 15:55:00,21.85,21.94,21.82,21.92,428818.0,20.8715,20.9575,20.8429,20.9384,428818.0
2016-02-03 09:30:00,22.42,22.44,22.21,22.23,435308.0,21.416,21.4351,21.2154,21.2345,435308.0
2016-02-03 09:35:00,22.23,22.27,22.04,22.08,296394.0,21.2345,21.2727,21.053,21.0912,296394.0
2016-02-03 09:40:00,22.08,22.09,21.78,21.78,315878.0,21.0912,21.1008,20.8047,20.8047,315878.0
2016-02-03 09:45:00,21.8,21.84,21.68,21.78,560484.0,20.8238,20.862,20.7091,20.8047,560484.0
2016-02-03 09:50:00,21.79,21.93,21.57,21.65,517348.0,20.8142,20.9479,20.6041,20.6805,517348.0
2016-02-03 09:55:00,21.65,21.73,21.54,21.59,387016.0,20.6805,20.7569,20.5754,20.6232,387016.0
2016-02-03 10:00:00,21.57,21.57,21.31,21.35,559202.0,20.6041,20.6041,20.3557,20.3939,559202.0
2016-02-03 10:05:00,21.35,21.43,21.04,21.06,584296.0,20.3939,20.4703,20.0978,20.1169,584296.0
2016-02-03 10:10:00,21.05,21.08,20.82,20.88,850708.0,20.1073,20.136,19.8876,19.945,850708.0
2016-02-03 10:15:00,20.87,21.04,20.84,21.04,292186.0,19.9354,20.0978,19.9067,20.0978,292186.0
2016-02-03 10:20:00,21.04,21.09,20.92,21.06,312512.0,20.0978,20.1456,19.9832,20.1169,312512.0
2016-02-03 10:25:00,21.05,21.05,20.78,20.8,300476.0,20.1073,20.1073,19.8494,19.8685,300476.0
2016-02-03 10:30:00,20.78,20.79,20.54,20.64,478028.0,19.8494,19.859,19.6202,19.7157,478028.0
2016-02-03 10:35:00,20.65,20.75,20.54,20.73,209472.0,19.7253,19.8208,19.6202,19.8017,209472.0
2016-02-03 10:40:00,20.73,20.88,20.72,20.86,286494.0,19.8017,19.945,19.7921,19.9259,286494.0
2016-02-03 10:45:00,20.85,21.04,20.82,20.91,306200.0,19.9163,20.0978,19.8876,19.9736,306200.0
2016-02-03 10:50:00,20.92,21.06,20.88,21.06,206266.0,19.9832,20.1169,19.945,20.1169,206266.0
2016-02-03 10:55:00,21.06,21.33,21.04,21.31,658942.0,20.1169,20.3748,20.0978,20.3557,658942.0
2016-02-03 11:00:00,21.32,21.33,20.99,20.99,185146.0,20.3653,20.3748,20.05,20.05,185146.0
2016-02-03 11:05:00,21.0,21.04,20.82,20.92,176642.0,20.0596,20.0978,19.8876,19.9832,176642.0
2016-02-03 11:10:00,20.92,21.12,20.81,21.11,170454.0,19.9832,20.1742,19.8781,20.1647,170454.0
2016-02-03 11:15:00,21.11,21.32,21.08,21.28,219268.0,20.1647,20.3653,20.136,20.327,219268.0
2016-02-03 11:20:00,21.28,21.51,21.26,21.37,354330.0,20.327,20.5467,20.3079,20.413,354330.0
2016-02-03 11:25:00,21.37,21.48,21.31,21.42,242116.0,20.413,20.5181,20.3557,20.4608,242116.0
2016-02-03 11:30:00,21.43,21.48,21.34,21.42,311682.0,20.4703,20.5181,20.3844,20.4608,311682.0
2016-02-03 11:35:00,21.4,21.67,21.34,21.65,517988.0,20.4417,20.6996,20.3844,20.6805,517988.0
2016-02-03 11:40:00,21.66,21.75,21.58,21.6,278804.0,20.69,20.776,20.6136,20.6327,278804.0
2016-02-03 11:45:00,21.63,21.69,21.56,21.56,137318.0,20.6614,20.7187,20.5945,20.5945,137318.0
2016-02-03 11:50:00,21.56,21.66,21.39,21.43,225202.0,20.5945,20.69,20.4321,20.4703,225202.0
2016-02-03 11:55:00,21.43,21.55,21.41,21.55,113126.0,20.4703,20.585,20.4512,20.585,113126.0
2016-02-03 12:00:00,21.56,21.69,21.54,21.65,136636.0,20.5945,20.7187,20.5754,20.6805,136636.0
2016-02-03 12:05:00,21.64,21.65,21.46,21.58,113268.0,20.6709,20.6805,20.499,20.6136,113268.0
2016-02-03 12:10:00,21.58,21.58,21.43,21.5,113104.0,20.6136,20.6136,20.4703,20.5372,113104.0
2016-02-03 12:15:00,21.49,21.61,21.48,21.53,92786.0,20.5276,20.6423,20.5181,20.5658,92786.0
2016-02-03 12:20:00,21.5,21.77,21.5,21.7,173092.0,20.5372,20.7951,20.5372,20.7282,173092.0
2016-02-03 12:25:00,21.71,21.72,21.59,21.64,49644.0,20.7378,20.7473,20.6232,20.6709,49644.0
2016-02-03 12:30:00,21.64,21.64,21.42,21.45,142822.0,20.6709,20.6709,20.4608,20.4894,142822.0
2016-02-03 12:35:00,21.46,21.5,21.43,21.46,120522.0,20.499,20.5372,20.4703,20.499,120522.0
2016-02-03 12:40:00,21.45,21.46,21.35,21.38,109612.0,20.4894,20.499,20.3939,20.4226,109612.0
2016-02-03 12:45:00,21.38,21.48,21.35,21.47,72364.0,20.4226,20.5181,20.3939,20.5085,72364.0
2016-02-03 12:50:00,21.47,21.51,21.38,21.47,88696.0,20.5085,20.5467,20.4226,20.5085,88696.0
2016-02-03 12:55:00,21.47,21.56,21.47,21.55,135400.0,20.5085,20.5945,20.5085,20.585,135400.0
2016-02-03 13:00:00,21.53,21.61,21.49,21.51,239980.0,20.5658,20.6423,20.5276,20.5467,239980.0
2016-02-03 13:05:00,21.5,21.58,21.4,21.4,100316.0,20.5372,20.6136,20.4417,20.4417,100316.0
2016-02-03 13:10:00,21.4,21.46,21.34,21.38,147802.0,20.4417,20.499,20.3844,20.4226,147802.0
2016-02-03 13:15:00,21.4,21.43,21.33,21.36,96984.0,20.4417,20.4703,20.3748,20.4035,96984.0
2016-02-03 13:20:00,21.36,21.39,21.29,21.39,86124.0,20.4035,20.4321,20.3366,20.4321,86124.0
2016-02-03 13:25:00,21.39,21.4,21.25,21.25,130564.0,20.4321,20.4417,20.2984,20.2984,130564.0
2016-02-03 13:30:00,21.25,21.29,21.1,21.1,196326.0,20.2984,20.3366,20.1551,20.1551,196326.0
2016-02-03 13:35:00,21.1,21.17,20.98,20.99,147536.0,20.1551,20.222,20.0405,20.05,147536.0
2016-02-03 13:40:00,20.99,21.16,20.95,21.15,219530.0,20.05,20.2124,20.0118,20.2029,219530.0
2016-02-03 13:45:00,21.15,21.21,21.08,21.09,97178.0,20.2029,20.2602,20.136,20.1456,97178.0
2016-02-03 13:50:00,21.12,21.16,21.05,21.07,75030.0,20.1742,20.2124,20.1073,20.1264,75030.0
2016-02-03 13:55:00,21.08,21.15,21.0,21.0,150162.0,20.136,20.2029,20.0596,20.0596,150162.0
2016-02-03 14:00:00,21.0,21.16,20.99,21.15,239716.0,20.0596,20.2124,20.05,20.2029,239716.0
2016-02-03 14:05:00,21.14,21.29,21.1,21.24,194064.0,20.1933,20.3366,20.1551,20.2888,194064.0
2016-02-03 14:10:00,21.24,21.35,21.22,21.3,148498.0,20.2888,20.3939,20.2697,20.3461,148498.0
2016-02-03 14:15:00,21.3,21.34,21.18,21.21,72588.0,20.3461,20.3844,20.2315,20.2602,72588.0
2016-02-03 14:20:00,21.22,21.65,21.22,21.65,336520.0,20.2697,20.6805,20.2697,20.6805,336520.0
2016-02-03 14:25:00,21.66,21.88,21.65,21.8,518442.0,20.69,20.9002,20.6805,20.8238,518442.0
2016-02-03 14:30:00,21.81,21.86,21.75,21.8,151436.0,20.8333,20.8811,20.776,20.8238,151436.0
2016-02-03 14:35:00,21.79,21.84,21.67,21.73,93046.0,20.8142,20.862,20.6996,20.7569,93046.0
2016-02-03 14:40:00,21.75,21.9,21.7,21.88,125620.0,20.776,20.9193,20.7282,20.9002,125620.0
2016-02-03 14:45:00,21.88,22.1,21.88,22.06,357656.0,20.9002,21.1103,20.9002,21.0721,357656.0
2016-02-03 14:50:00,22.04,22.05,21.83,21.88,178292.0,21.053,21.0626,20.8524,20.9002,178292.0
2016-02-03 14:55:00,21.9,22.07,21.9,22.06,200524.0,20.9193,21.0817,20.9193,21.0721,200524.0
2016-02-03 15:00:00,22.07,22.11,21.93,21.97,137410.0,21.0817,21.1199,20.9479,20.9861,137410.0
2016-02-03 15:05:00,21.98,22.12,21.95,22.08,125430.0,20.9957,21.1294,20.967,21.0912,125430.0
2016-02-03 15:10:00,22.09,22.17,22.04,22.1,271148.0,21.1008,21.1772,21.053,21.1103,271148.0
2016-02-03 15:15:00,22.1,22.1,21.94,21.99,302880.0,21.1103,21.1103,20.9575,21.0052,302880.0
2016-02-03 15:20:00,21.99,22.02,21.87,21.94,173120.0,21.0052,21.0339,20.8906,20.9575,173120.0
2016-02-03 15:25:00,21.94,22.02,21.8,21.8,118244.0,20.9575,21.0339,20.8238,20.8238,118244.0
2016-02-03 15:30:00,21.82,21.97,21.81,21.94,205846.0,20.8429,20.9861,20.8333,20.9575,205846.0
2016-02-03 15:35:00,21.97,22.0,21.75,21.8,169802.0,20.9861,21.0148,20.776,20.8238,169802.0
2016-02-03 15:40:00,21.79,21.98,21.74,21.98,134466.0,20.8142,20.9957,20.7664,20.9957,134466.0
2016-02-03 15:45:00,21.97,21.98,21.87,21.93,130518.0,20.9861,20.9957,20.8906,20.9479,130518.0
2016-02-03 15:50:00,21.93,22.05,21.92,22.04,243488.0,20.9479,21.0626,20.9384,21.053,243488.0
2016-02-03 15:55:00,22.02,22.02,21.9,22.0,351430.0,21.0339,21.0339,20.9193,21.0148,351430.0
2016-02-04 09:30:00,21.74,22.25,21.73,22.15,472984.0,20.7664,21.2536,20.7569,21.1581,472984.0
2016-02-04 09:35:00,22.15,22.27,21.96,22.1,558648.0,21.1581,21.2727,20.9766,21.1103,558648.0
2016-02-04 09:40:00,22.11,22.27,21.86,21.89,403528.0,21.1199,21.2727,20.8811,20.9097,403528.0
2016-02-04 09:45:00,21.91,22.21,21.86,22.11,349844.0,20.9288,21.2154,20.8811,21.1199,349844.0
2016-02-04 09:50:00,22.11,22.42,22.11,22.36,457980.0,21.1199,21.416,21.1199,21.3587,457980.0
2016-02-04 09:55:00,22.36,22.36,22.18,22.35,252374.0,21.3587,21.3587,21.1867,21.3491,252374.0
2016-02-04 10:00:00,22.35,22.38,21.99,22.14,572184.0,21.3491,21.3778,21.0052,21.1485,572184.0
2016-02-04 10:05:00,22.16,22.46,22.16,22.42,407036.0,21.1676,21.4542,21.1676,21.416,407036.0
2016-02-04 10:10:00,22.42,22.72,22.31,22.72,879398.0,21.416,21.7026,21.3109,21.7026,879398.0
2016-02-04 10:15:00,22.7,22.81,22.63,22.72,702482.0,21.6835,21.7885,21.6166,21.7026,702482.0
2016-02-04 10:20:00,22.72,22.8,22.63,22.7,354770.0,21.7026,21.779,21.6166,21.6835,354770.0
2016-02-04 10:25:00,22.7,22.84,22.67,22.81,435376.0,21.6835,21.8172,21.6548,21.7885,435376.0
2016-02-04 10:30:00,22.81,22.97,22.7,22.95,407968.0,21.7885,21.9414,21.6835,21.9223,407968.0
2016-02-04 10:35:00,22.95,23.02,22.85,22.86,412704.0,21.9223,21.9891,21.8267,21.8363,412704.0
2016-02-04 10:40:00,22.86,22.88,22.75,22.77,242998.0,21.8363,21.8554,21.7312,21.7503,242998.0
2016-02-04 10:45:00,22.78,22.93,22.72,22.92,345794.0,21.7599,21.9032,21.7026,21.8936,345794.0
2016-02-04 10:50:00,22.94,22.98,22.84,22.93,209128.0,21.9127,21.9509,21.8172,21.9032,209128.0
2016-02-04 10:55:00,22.94,23.0,22.86,22.98,379004.0,21.9127,21.97,21.8363,21.9509,379004.0
2016-02-04 11:00:00,22.99,23.01,22.76,22.77,239234.0,21.9605,21.9796,21.7408,21.7503,239234.0
2016-02-04 11:05:00,22.77,22.8,22.64,22.64,203626.0,21.7503,21.779,21.6261,21.6261,203626.0
2016-02-04 11:10:00,22.63,22.68,22.5,22.55,283000.0,21.6166,21.6643,21.4924,21.5402,283000.0
2016-02-04 11:15:00,22.54,22.58,22.31,22.33,231176.0,21.5306,21.5688,21.3109,21.33,231176.0
2016-02-04 11:20:00,22.32,22.45,22.3,22.43,332554.0,21.3205,21.4446,21.3014,21.4255,332554.0
2016-02-04 11:25:00,22.41,22.49,22.39,22.4,189324.0,21.4064,21.4829,21.3873,21.3969,189324.0
2016-02-04 11:30:00,22.41,22.41,22.24,22.3,255514.0,21.4064,21.4064,21.2441,21.3014,255514.0
2016-02-04 11:35:00,22.29,22.43,22.29,22.36,158976.0,21.2918,21.4255,21.2918,21.3587,158976.0
2016-02-04 11:40:00,22.36,22.41,22.19,22.23,243688.0,21.3587,21.4064,21.1963,21.2345,243688.0
2016-02-04 11:45:00,22.23,22.25,22.01,22.15,344310.0,21.2345,21.2536,21.0244,21.1581,344310.0
2016-02-04 11:50:00,22.14,22.33,22.13,22.26,202918.0,21.1485,21.33,21.139,21.2632,202918.0
2016-02-04 11:55:00,22.26,22.27,22.1,22.15,159730.0,21.2632,21.2727,21.1103,21.1581,159730.0
2016-02-04 12:00:00,22.16,22.34,22.09,22.31,328056.0,21.1676,21.3396,21.1008,21.3109,328056.0
2016-02-04 12:05:00,22.32,22.5,22.25,22.46,227352.0,21.3205,21.4924,21.2536,21.4542,227352.0
2016-02-04 12:10:00,22.47,22.58,22.41,22.45,179140.0,21.4638,21.5688,21.4064,21.4446,179140.0
2016-02-04 12:15:00,22.45,22.63,22.42,22.58,200274.0,21.4446,21.6166,21.416,21.5688,200274.0
2016-02-04 12:20:00,22.59,22.63,22.43,22.43,152980.0,21.5784,21.6166,21.4255,21.4255,152980.0
2016-02-04 12:25:00,22.45,22.46,22.33,22.42,118722.0,21.4446,21.4542,21.33,21.416,118722.0
2016-02-04 12:30:00,22.41,22.45,22.31,22.36,143300.0,21.4064,21.4446,21.3109,21.3587,143300.0
2016-02-04 12:35:00,22.36,22.53,22.36,22.47,185526.0,21.3587,21.5211,21.3587,21.4638,185526.0
2016-02-04 12:40:00,22.48,22.58,22.31,22.37,223884.0,21.4733,21.5688,21.3109,21.3682,223884.0
2016-02-04 12:45:00,22.38,22.38,22.25,22.31,154570.0,21.3778,21.3778,21.2536,21.3109,154570.0
2016-02-04 12:50:00,22.33,22.33,22.21,22.26,179956.0,21.33,21.33,21.2154,21.2632,179956.0
2016-02-04 12:55:00,22.25,22.32,22.17,22.21,190610.0,21.2536,21.3205,21.1772,21.2154,190610.0
2016-02-04 13:00:00,22.2,22.36,22.17,22.29,283396.0,21.2058,21.3587,21.1772,21.2918,283396.0
2016-02-04 13:05:00,22.31,22.36,22.25,22.36,226306.0,21.3109,21.3587,21.2536,21.3587,226306.0
2016-02-04 13:10:00,22.35,22.46,22.32,22.33,229012.0,21.3491,21.4542,21.3205,21.33,229012.0
2016-02-04 13:15:00,22.35,22.41,22.29,22.29,165286.0,21.3491,21.4064,21.2918,21.2918,165286.0
2016-02-04 13:20:00,22.3,22.35,22.19,22.2,167826.0,21.3014,21.3491,21.1963,21.2058,167826.0
2016-02-04 13:25:00,22.2,22.28,22.17,22.23,104136.0,21.2058,21.2823,21.1772,21.2345,104136.0
2016-02-04 13:30:00,22.24,22.31,22.22,22.27,133282.0,21.2441,21.3109,21.2249,21.2727,133282.0
2016-02-04 13:35:00,22.28,22.36,22.19,22.23,241274.0,21.2823,21.3587,21.1963,21.2345,241274.0
2016-02-04 13:40:00,22.24,22.24,22.08,22.14,179680.0,21.2441,21.2441,21.0912,21.1485,179680.0
2016-02-04 13:45:00,22.13,22.14,21.86,21.9,300194.0,21.139,21.1485,20.8811,20.9193,300194.0
2016-02-04 13:50:00,21.9,22.0,21.89,21.96,233964.0,20.9193,21.0148,20.9097,20.9766,233964.0
2016-02-04 13:55:00,21.96,22.08,21.91,22.04,135762.0,20.9766,21.0912,20.9288,21.053,135762.0
2016-02-04 14:00:00,22.04,22.05,21.86,21.9,225448.0,21.053,21.0626,20.8811,20.9193,225448.0
2016-02-04 14:05:00,21.9,21.98,21.84,21.88,172762.0,20.9193,20.9957,20.862,20.9002,172762.0
2016-02-04 14:10:00,21.87,22.04,21.83,22.04,182936.0,20.8906,21.053,20.8524,21.053,182936.0
2016-02-04 14:15:00,22.05,22.12,22.0,22.07,185966.0,21.0626,21.1294,21.0148,21.0817,185966.0
2016-02-04 14:20:00,22.08,22.11,21.97,22.0,151380.0,21.0912,21.1199,20.9861,21.0148,151380.0
2016-02-04 14:25:00,22.0,22.06,21.92,21.93,146358.0,21.0148,21.0721,20.9384,20.9479,146358.0
2016-02-04 14:30:00,21.93,22.03,21.91,22.0,183438.0,20.9479,21.0435,20.9288,21.0148,183438.0
2016-02-04 14:35:00,22.0,22.04,21.86,21.87,240642.0,21.0148,21.053,20.8811,20.8906,240642.0
2016-02-04 14:40:00,21.87,21.94,21.82,21.91,180468.0,20.8906,20.9575,20.8429,20.9288,180468.0
2016-02-04 14:45:00,21.92,22.0,21.86,21.98,126024.0,20.9384,21.0148,20.8811,20.9957,126024.0
2016-02-04 14:50:00,21.97,21.98,21.82,21.84,174180.0,20.9861,20.9957,20.8429,20.862,174180.0
2016-02-04 14:55:00,21.84,22.09,21.84,22.09,289678.0,20.862,21.1008,20.862,21.1008,289678.0
2016-02-04 15:00:00,22.05,22.11,21.99,22.02,162288.0,21.0626,21.1199,21.0052,21.0339,162288.0
2016-02-04 15:05:00,22.03,22.03,21.91,21.99,152838.0,21.0435,21.0435,20.9288,21.0052,152838.0
2016-02-04 15:10:00,21.99,22.19,21.95,22.19,217790.0,21.0052,21.1963,20.967,21.1963,217790.0
2016-02-04 15:15:00,22.2,22.25,22.07,22.08,279974.0,21.2058,21.2536,21.0817,21.0912,279974.0
2016-02-04 15:20:00,22.07,22.23,22.07,22.2,116790.0,21.0817,21.2345,21.0817,21.2058,116790.0
2016-02-04 15:25:00,22.23,22.24,22.1,22.1,86266.0,21.2345,21.2441,21.1103,21.1103,86266.0
2016-02-04 15:30:00,22.13,22.2,22.08,22.12,165788.0,21.139,21.2058,21.0912,21.1294,165788.0
2016-02-04 15:35:00,22.14,22.24,22.1,22.21,225568.0,21.1485,21.2441,21.1103,21.2154,225568.0
2016-02-04 15:40:00,22.23,22.35,22.18,22.29,409736.0,21.2345,21.3491,21.1867,21.2918,409736.0
2016-02-04 15:45:00,22.3,22.33,22.24,22.26,166108.0,21.3014,21.33,21.2441,21.2632,166108.0
2016-02-04 15:50:00,22.28,22.31,22.23,22.31,288030.0,21.2823,21.3109,21.2345,21.3109,288030.0
2016-02-04 15:55:00,22.32,22.33,22.22,22.25,418014.0,21.3205,21.33,21.2249,21.2536,418014.0
2016-02-05 09:30:00,21.94,22.02,21.7,21.7,325648.0,20.9575,21.0339,20.7282,20.7282,325648.0
2016-02-05 09:35:00,21.7,21.9,21.55,21.85,499182.0,20.7282,20.9193,20.585,20.8715,499182.0
2016-02-05 09:40:00,21.85,21.89,21.64,21.71,191820.0,20.8715,20.9097,20.6709,20.7378,191820.0
2016-02-05 09:45:00,21.71,21.71,21.45,21.53,463038.0,20.7378,20.7378,20.4894,20.5658,463038.0
2016-02-05 09:50:00,21.53,21.64,21.5,21.54,350866.0,20.5658,20.6709,20.5372,20.5754,350866.0
2016-02-05 09:55:00,21.55,21.7,21.49,21.54,330372.0,20.585,20.7282,20.5276,20.5754,330372.0
2016-02-05 10:00:00,21.56,21.75,21.56,21.75,265848.0,20.5945,20.776,20.5945,20.776,265848.0
2016-02-05 10:05:00,21.77,21.77,21.56,21.56,338682.0,20.7951,20.7951,20.5945,20.5945,338682.0
2016-02-05 10:10:00,21.57,21.7,21.55,21.57,261332.0,20.6041,20.7282,20.585,20.6041,261332.0
2016-02-05 10:15:00,21.57,21.66,21.5,21.59,191472.0,20.6041,20.69,20.5372,20.6232,191472.0
2016-02-05 10:20:00,21.58,21.69,21.38,21.41,366912.0,20.6136,20.7187,20.4226,20.4512,366912.0
2016-02-05 10:25:00,21.39,21.48,21.17,21.25,362058.0,20.4321,20.5181,20.222,20.2984,362058.0
2016-02-05 10:30:00,21.23,21.36,21.13,21.31,354488.0,20.2793,20.4035,20.1838,20.3557,354488.0
2016-02-05 10:35:00,21.32,21.44,21.3,21.38,334642.0,20.3653,20.4799,20.3461,20.4226,334642.0
2016-02-05 10:40:00,21.38,21.57,21.33,21.46,271898.0,20.4226,20.6041,20.3748,20.499,271898.0
2016-02-05 10:45:00,21.46,21.47,21.27,21.31,187466.0,20.499,20.5085,20.3175,20.3557,187466.0
2016-02-05 10:50:00,21.29,21.33,21.17,21.19,322676.0,20.3366,20.3748,20.222,20.2411,322676.0
2016-02-05 10:55:00,21.18,21.29,21.06,21.08,374788.0,20.2315,20.3366,20.1169,20.136,374788.0
2016-02-05 11:00:00,21.09,21.15,20.92,20.96,813446.0,20.1456,20.2029,19.9832,20.0214,813446.0
2016-02-05 11:05:00,20.96,21.02,20.86,20.96,482410.0,20.0214,20.0787,19.9259,20.0214,482410.0
2016-02-05 11:10:00,20.94,21.01,20.86,20.93,526476.0,20.0023,20.0691,19.9259,19.9927,526476.0
2016-02-05 11:15:00,20.93,20.94,20.75,20.77,413386.0,19.9927,20.0023,19.8208,19.8399,413386.0
2016-02-05 11:20:00,20.77,20.85,20.71,20.78,346036.0,19.8399,19.9163,19.7826,19.8494,346036.0
2016-02-05 11:25:00,20.78,20.89,20.67,20.89,329674.0,19.8494,19.9545,19.7444,19.9545,329674.0
2016-02-05 11:30:00,20.89,20.93,20.81,20.88,298444.0,19.9545,19.9927,19.8781,19.945,298444.0
2016-02-05 11:35:00,20.89,21.05,20.81,20.99,421076.0,19.9545,20.1073,19.8781,20.05,421076.0
2016-02-05 11:40:00,20.98,21.08,20.93,21.02,198746.0,20.0405,20.136,19.9927,20.0787,198746.0
2016-02-05 11:45:00,21.01,21.03,20.89,21.0,330514.0,20.0691,20.0882,19.9545,20.0596,330514.0
2016-02-05 11:50:00,21.0,21.11,20.96,21.11,358242.0,20.0596,20.1647,20.0214,20.1647,358242.0
2016-02-05 11:55:00,21.11,21.11,20.95,21.03,190760.0,20.1647,20.1647,20.0118,20.0882,190760.0
2016-02-05 12:00:00,21.03,21.14,20.97,20.99,254634.0,20.0882,20.1933,20.0309,20.05,254634.0
2016-02-05 12:05:00,20.99,21.06,20.91,20.99,204046.0,20.05,20.1169,19.9736,20.05,204046.0
2016-02-05 12:10:00,20.97,21.02,20.92,20.94,139390.0,20.0309,20.0787,19.9832,20.0023,139390.0
2016-02-05 12:15:00,20.93,21.03,20.88,21.0,149984.0,19.9927,20.0882,19.945,20.0596,149984.0
2016-02-05 12:20:00,20.99,21.12,20.97,21.12,128364.0,20.05,20.1742,20.0309,20.1742,128364.0
2016-02-05 12:25:00,21.11,21.16,21.06,21.11,193750.0,20.1647,20.2124,20.1169,20.1647,193750.0
2016-02-05 12:30:00,21.11,21.16,21.05,21.09,202366.0,20.1647,20.2124,20.1073,20.1456,202366.0
2016-02-05 12:35:00,21.09,21.24,21.07,21.22,334476.0,20.1456,20.2888,20.1264,20.2697,334476.0
2016-02-05 12:40:00,21.21,21.21,21.1,21.12,118106.0,20.2602,20.2602,20.1551,20.1742,118106.0
2016-02-05 12:45:00,21.11,21.19,21.11,21.12,142236.0,20.1647,20.2411,20.1647,20.1742,142236.0
2016-02-05 12:50:00,21.13,21.17,21.05,21.07,169200.0,20.1838,20.222,20.1073,20.1264,169200.0
2016-02-05 12:55:00,21.06,21.1,20.96,21.05,326188.0,20.1169,20.1551,20.0214,20.1073,326188.0
2016-02-05 13:00:00,21.04,21.1,21.02,21.09,123544.0,20.0978,20.1551,20.0787,20.1456,123544.0
2016-02-05 13:05:00,21.09,21.14,21.05,21.11,160686.0,20.1456,20.1933,20.1073,20.1647,160686.0
2016-02-05 13:10:00,21.11,21.12,21.0,21.0,156446.0,20.1647,20.1742,20.0596,20.0596,156446.0
2016-02-05 13:15:00,21.0,21.07,20.99,21.03,126784.0,20.0596,20.1264,20.05,20.0882,126784.0
2016-02-05 13:20:00,21.04,21.06,20.97,21.05,193556.0,20.0978,20.1169,20.0309,20.1073,193556.0
2016-02-05 13:25:00,21.04,21.11,21.02,21.07,134668.0,20.0978,20.1647,20.0787,20.1264,134668.0
2016-02-05 13:30:00,21.05,21.06,20.98,21.0,151316.0,20.1073,20.1169,20.0405,20.0596,151316.0
2016-02-05 13:35:00,21.0,21.0,20.88,20.88,299842.0,20.0596,20.0596,19.945,19.945,299842.0
2016-02-05 13:40:00,20.88,20.93,20.85,20.9,235286.0,19.945,19.9927,19.9163,19.9641,235286.0
2016-02-05 13:45:00,20.89,20.93,20.75,20.79,263646.0,19.9545,19.9927,19.8208,19.859,263646.0
2016-02-05 13:50:00,20.79,20.81,20.72,20.81,195558.0,19.859,19.8781,19.7921,19.8781,195558.0
2016-02-05 13:55:00,20.8,20.9,20.79,20.8,315038.0,19.8685,19.9641,19.859,19.8685,315038.0
2016-02-05 14:00:00,20.8,20.87,20.75,20.84,185704.0,19.8685,19.9354,19.8208,19.9067,185704.0
2016-02-05 14:05:00,20.83,20.85,20.75,20.82,162048.0,19.8972,19.9163,19.8208,19.8876,162048.0
2016-02-05 14:10:00,20.8,20.8,20.61,20.62,373970.0,19.8685,19.8685,19.687,19.6966,373970.0
2016-02-05 14:15:00,20.63,20.67,20.57,20.63,233582.0,19.7062,19.7444,19.6488,19.7062,233582.0
2016-02-05 14:20:00,20.63,20.71,20.55,20.7,241068.0,19.7062,19.7826,19.6297,19.773,241068.0
2016-02-05 14:25:00,20.7,20.7,20.6,20.66,231706.0,19.773,19.773,19.6775,19.7348,231706.0
2016-02-05 14:30:00,20.63,20.73,20.63,20.7,281448.0,19.7062,19.8017,19.7062,19.773,281448.0
2016-02-05 14:35:00,20.7,20.78,20.68,20.76,218976.0,19.773,19.8494,19.7539,19.8303,218976.0
2016-02-05 14:40:00,20.76,20.78,20.69,20.74,267962.0,19.8303,19.8494,19.7635,19.8112,267962.0
2016-02-05 14:45:00,20.75,20.89,20.71,20.87,361516.0,19.8208,19.9545,19.7826,19.9354,361516.0
2016-02-05 14:50:00,20.88,20.88,20.77,20.78,179644.0,19.945,19.945,19.8399,19.8494,179644.0
2016-02-05 14:55:00,20.78,20.81,20.74,20.75,141046.0,19.8494,19.8781,19.8112,19.8208,141046.0
2016-02-05 15:00:00,20.76,20.77,20.59,20.61,337132.0,19.8303,19.8399,19.6679,19.687,337132.0
2016-02-05 15:05:00,20.62,20.68,20.62,20.68,134782.0,19.6966,19.7539,19.6966,19.7539,134782.0
2016-02-05 15:10:00,20.67,20.72,20.67,20.7,122936.0,19.7444,19.7921,19.7444,19.773,122936.0
2016-02-05 15:15:00,20.7,20.8,20.66,20.78,260304.0,19.773,19.8685,19.7348,19.8494,260304.0
2016-02-05 15:20:00,20.78,20.85,20.75,20.82,218592.0,19.8494,19.9163,19.8208,19.8876,218592.0
2016-02-05 15:25:00,20.82,20.82,20.7,20.7,194830.0,19.8876,19.8876,19.773,19.773,194830.0
2016-02-05 15:30:00,20.7,20.7,20.6,20.63,294346.0,19.773,19.773,19.6775,19.7062,294346.0
2016-02-05 15:35:00,20.61,20.65,20.5,20.52,403148.0,19.687,19.7253,19.582,19.6011,403148.0
2016-02-05 15:40:00,20.52,20.61,20.48,20.61,396454.0,19.6011,19.687,19.5629,19.687,396454.0
2016-02-05 15:45:00,20.61,20.63,20.54,20.57,344738.0,19.687,19.7062,19.6202,19.6488,344738.0
2016-02-05 15:50:00,20.57,20.57,20.43,20.44,730724.0,19.6488,19.6488,19.5151,19.5247,730724.0
2016-02-05 15:55:00,20.44,20.5,20.39,20.4,573964.0,19.5247,19.582,19.4769,19.4865,573964.0
2016-02-08 09:30:00,19.77,19.79,19.46,19.48,891124.0,18.8847,18.9038,18.5885,18.6077,891124.0
2016-02-08 09:35:00,19.48,19.48,19.21,19.23,1113504.0,18.6077,18.6077,18.3497,18.3688,1113504.0
2016-02-08 09:40:00,19.23,19.54,19.23,19.53,544454.0,18.3688,18.665,18.3688,18.6554,544454.0
2016-02-08 09:45:00,19.54,19.61,19.19,19.23,764640.0,18.665,18.7318,18.3306,18.3688,764640.0
2016-02-08 09:50:00,19.24,19.24,19.0,19.12,611410.0,18.3784,18.3784,18.1491,18.2638,611410.0
2016-02-08 09:55:00,19.12,19.22,19.0,19.06,551544.0,18.2638,18.3593,18.1491,18.2065,551544.0
2016-02-08 10:00:00,19.07,19.27,19.03,19.25,460982.0,18.216,18.4071,18.1778,18.388,460982.0
2016-02-08 10:05:00,19.25,19.28,18.93,19.0,310582.0,18.388,18.4166,18.0823,18.1491,310582.0
2016-02-08 10:10:00,19.0,19.11,18.94,19.08,210148.0,18.1491,18.2542,18.0918,18.2256,210148.0
2016-02-08 10:15:00,19.08,19.13,18.89,18.93,439410.0,18.2256,18.2733,18.0441,18.0823,439410.0
2016-02-08 10:20:00,18.92,19.0,18.84,18.95,467632.0,18.0727,18.1491,17.9963,18.1014,467632.0
2016-02-08 10:25:00,18.98,19.06,18.89,18.98,229170.0,18.13,18.2065,18.0441,18.13,229170.0
2016-02-08 10:30:00,18.9,19.18,18.9,19.16,245138.0,18.0536,18.3211,18.0536,18.302,245138.0
2016-02-08 10:35:00,19.14,19.2,19.02,19.2,231996.0,18.2829,18.3402,18.1683,18.3402,231996.0
2016-02-08 10:40:00,19.2,19.21,19.02,19.2,208884.0,18.3402,18.3497,18.1683,18.3402,208884.0
2016-02-08 10:45:00,19.2,19.22,19.03,19.1,142984.0,18.3402,18.3593,18.1778,18.2447,142984.0
2016-02-08 10:50:00,19.1,19.15,19.03,19.07,182530.0,18.2447,18.2924,18.1778,18.216,182530.0
2016-02-08 10:55:00,19.08,19.1,18.93,18.95,234880.0,18.2256,18.2447,18.0823,18.1014,234880.0
2016-02-08 11:00:00,18.96,19.05,18.85,18.87,241728.0,18.1109,18.1969,18.0059,18.025,241728.0
2016-02-08 11:05:00,18.89,18.99,18.74,18.77,582942.0,18.0441,18.1396,17.9008,17.9294,582942.0
2016-02-08 11:10:00,18.75,18.91,18.67,18.74,400020.0,17.9103,18.0632,17.8339,17.9008,400020.0
2016-02-08 11:15:00,18.73,18.75,18.67,18.69,269714.0,17.8912,17.9103,17.8339,17.853,269714.0
2016-02-08 11:20:00,18.69,18.8,18.64,18.75,230670.0,17.853,17.9581,17.8053,17.9103,230670.0
2016-02-08 11:25:00,18.75,18.91,18.7,18.87,290898.0,17.9103,18.0632,17.8626,18.025,290898.0
2016-02-08 11:30:00,18.86,18.9,18.7,18.85,137146.0,18.0154,18.0536,17.8626,18.0059,137146.0
2016-02-08 11:35:00,18.88,18.89,18.78,18.83,135498.0,18.0345,18.0441,17.939,17.9868,135498.0
2016-02-08 11:40:00,18.8,18.99,18.76,18.83,279354.0,17.9581,18.1396,17.9199,17.9868,279354.0
2016-02-08 11:45:00,18.83,18.88,18.75,18.85,177486.0,17.9868,18.0345,17.9103,18.0059,177486.0
2016-02-08 11:50:00,18.84,18.95,18.8,18.89,259402.0,17.9963,18.1014,17.9581,18.0441,259402.0
2016-02-08 11:55:00,18.88,19.09,18.85,19.09,316392.0,18.0345,18.2351,18.0059,18.2351,316392.0
2016-02-08 12:00:00,19.1,19.13,19.03,19.04,196010.0,18.2447,18.2733,18.1778,18.1874,196010.0
2016-02-08 12:05:00,19.03,19.11,19.02,19.08,185866.0,18.1778,18.2542,18.1683,18.2256,185866.0
2016-02-08 12:10:00,19.08,19.11,18.99,19.09,181262.0,18.2256,18.2542,18.1396,18.2351,181262.0
2016-02-08 12:15:00,19.08,19.26,19.03,19.21,282716.0,18.2256,18.3975,18.1778,18.3497,282716.0
2016-02-08 12:20:00,19.23,19.36,19.21,19.36,378800.0,18.3688,18.493,18.3497,18.493,378800.0
2016-02-08 12:25:00,19.36,19.4,19.27,19.28,169936.0,18.493,18.5312,18.4071,18.4166,169936.0
2016-02-08 12:30:00,19.29,19.42,19.28,19.28,238608.0,18.4262,18.5503,18.4166,18.4166,238608.0
2016-02-08 12:35:00,19.29,19.33,19.2,19.21,118160.0,18.4262,18.4644,18.3402,18.3497,118160.0
2016-02-08 12:40:00,19.21,19.29,19.21,19.27,84228.0,18.3497,18.4262,18.3497,18.4071,84228.0
2016-02-08 12:45:00,19.28,19.3,19.2,19.27,154406.0,18.4166,18.4357,18.3402,18.4071,154406.0
2016-02-08 12:50:00,19.27,19.29,19.18,19.2,229878.0,18.4071,18.4262,18.3211,18.3402,229878.0
2016-02-08 12:55:00,19.2,19.2,19.11,19.14,189930.0,18.3402,18.3402,18.2542,18.2829,189930.0
2016-02-08 13:00:00,19.14,19.17,19.0,19.0,329080.0,18.2829,18.3115,18.1491,18.1491,329080.0
2016-02-08 13:05:00,19.0,19.04,18.98,19.04,127482.0,18.1491,18.1874,18.13,18.1874,127482.0
2016-02-08 13:10:00,19.04,19.04,18.97,18.97,79476.0,18.1874,18.1874,18.1205,18.1205,79476.0
2016-02-08 13:15:00,18.97,18.99,18.89,18.91,119476.0,18.1205,18.1396,18.0441,18.0632,119476.0
2016-02-08 13:20:00,18.91,18.95,18.86,18.89,100272.0,18.0632,18.1014,18.0154,18.0441,100272.0
2016-02-08 13:25:00,18.89,18.93,18.82,18.91,148566.0,18.0441,18.0823,17.9772,18.0632,148566.0
2016-02-08 13:30:00,18.9,18.95,18.86,18.91,147596.0,18.0536,18.1014,18.0154,18.0632,147596.0
2016-02-08 13:35:00,18.9,18.91,18.81,18.82,83338.0,18.0536,18.0632,17.9677,17.9772,83338.0
2016-02-08 13:40:00,18.81,18.81,18.72,18.72,158886.0,17.9677,17.9677,17.8817,17.8817,158886.0
2016-02-08 13:45:00,18.72,18.74,18.61,18.64,258066.0,17.8817,17.9008,17.7766,17.8053,258066.0
2016-02-08 13:50:00,18.63,18.69,18.57,18.61,209548.0,17.7957,17.853,17.7384,17.7766,209548.0
2016-02-08 13:55:00,18.61,18.63,18.53,18.53,247220.0,17.7766,17.7957,17.7002,17.7002,247220.0
2016-02-08 14:00:00,18.53,18.7,18.53,18.7,348652.0,17.7002,17.8626,17.7002,17.8626,348652.0
2016-02-08 14:05:00,18.69,18.7,18.64,18.66,309636.0,17.853,17.8626,17.8053,17.8244,309636.0
2016-02-08 14:10:00,18.65,18.68,18.54,18.55,328208.0,17.8148,17.8435,17.7097,17.7193,328208.0
2016-02-08 14:15:00,18.55,18.59,18.5,18.5,234474.0,17.7193,17.7575,17.6715,17.6715,234474.0
2016-02-08 14:20:00,18.5,18.62,18.5,18.58,227368.0,17.6715,17.7862,17.6715,17.748,227368.0
2016-02-08 14:25:00,18.58,18.71,18.56,18.63,241192.0,17.748,17.8721,17.7288,17.7957,241192.0
2016-02-08 14:30:00,18.63,18.63,18.5,18.57,426090.0,17.7957,17.7957,17.6715,17.7384,426090.0
2016-02-08 14:35:00,18.56,18.64,18.56,18.63,218398.0,17.7288,17.8053,17.7288,17.7957,218398.0
2016-02-08 14:40:00,18.63,18.71,18.59,18.68,404292.0,17.7957,17.8721,17.7575,17.8435,404292.0
2016-02-08 14:45:00,18.69,18.79,18.68,18.75,437458.0,17.853,17.9486,17.8435,17.9103,437458.0
2016-02-08 14:50:00,18.75,18.79,18.7,18.77,249212.0,17.9103,17.9486,17.8626,17.9294,249212.0
2016-02-08 14:55:00,18.77,18.81,18.69,18.75,303134.0,17.9294,17.9677,17.853,17.9103,303134.0
2016-02-08 15:00:00,18.75,18.88,18.72,18.86,345404.0,17.9103,18.0345,17.8817,18.0154,345404.0
2016-02-08 15:05:00,18.86,18.93,18.84,18.85,346888.0,18.0154,18.0823,17.9963,18.0059,346888.0
2016-02-08 15:10:00,18.86,19.08,18.85,19.07,376858.0,18.0154,18.2256,18.0059,18.216,376858.0
2016-02-08 15:15:00,19.07,19.22,19.01,19.17,515048.0,18.216,18.3593,18.1587,18.3115,515048.0
2016-02-08 15:20:00,19.17,19.24,19.1,19.17,350806.0,18.3115,18.3784,18.2447,18.3115,350806.0
2016-02-08 15:25:00,19.17,19.22,19.1,19.14,447946.0,18.3115,18.3593,18.2447,18.2829,447946.0
2016-02-08 15:30:00,19.15,19.36,19.15,19.33,390398.0,18.2924,18.493,18.2924,18.4644,390398.0
2016-02-08 15:35:00,19.33,19.33,19.19,19.25,309598.0,18.4644,18.4644,18.3306,18.388,309598.0
2016-02-08 15:40:00,19.25,19.41,19.25,19.4,490076.0,18.388,18.5408,18.388,18.5312,490076.0
2016-02-08 15:45:00,19.39,19.61,19.36,19.5,949398.0,18.5217,18.7318,18.493,18.6268,949398.0
2016-02-08 15:50:00,19.49,19.5,19.33,19.34,610214.0,18.6172,18.6268,18.4644,18.4739,610214.0
2016-02-08 15:55:00,19.33,19.42,19.25,19.4,497800.0,18.4644,18.5503,18.388,18.5312,497800.0
2016-02-09 09:30:00,18.61,18.75,18.58,18.61,469080.0,17.7766,17.9103,17.748,17.7766,469080.0
2016-02-09 09:35:00,18.61,18.88,18.6,18.83,739300.0,17.7766,18.0345,17.7671,17.9868,739300.0
2016-02-09 09:40:00,18.82,19.11,18.71,19.11,645974.0,17.9772,18.2542,17.8721,18.2542,645974.0
2016-02-09 09:45:00,19.1,19.5,19.08,19.49,809506.0,18.2447,18.6268,18.2256,18.6172,809506.0
2016-02-09 09:50:00,19.49,19.73,19.36,19.68,529522.0,18.6172,18.8465,18.493,18.7987,529522.0
2016-02-09 09:55:00,19.67,19.67,19.4,19.43,342098.0,18.7891,18.7891,18.5312,18.5599,342098.0
2016-02-09 10:00:00,19.43,19.7,19.37,19.68,384518.0,18.5599,18.8178,18.5026,18.7987,384518.0
2016-02-09 10:05:00,19.69,19.83,19.53,19.71,578312.0,18.8082,18.942,18.6554,18.8274,578312.0
2016-02-09 10:10:00,19.7,19.71,19.48,19.49,343714.0,18.8178,18.8274,18.6077,18.6172,343714.0
2016-02-09 10:15:00,19.5,19.53,19.28,19.41,363294.0,18.6268,18.6554,18.4166,18.5408,363294.0
2016-02-09 10:20:00,19.41,19.59,19.34,19.56,378054.0,18.5408,18.7127,18.4739,18.6841,378054.0
2016-02-09 10:25:00,19.55,19.56,19.33,19.43,252954.0,18.6745,18.6841,18.4644,18.5599,252954.0
2016-02-09 10:30:00,19.43,19.43,19.27,19.28,151524.0,18.5599,18.5599,18.4071,18.4166,151524.0
2016-02-09 10:35:00,19.27,19.3,19.18,19.28,311354.0,18.4071,18.4357,18.3211,18.4166,311354.0
2016-02-09 10:40:00,19.28,19.28,19.0,19.0,539260.0,18.4166,18.4166,18.1491,18.1491,539260.0
2016-02-09 10:45:00,19.01,19.17,19.0,19.11,337870.0,18.1587,18.3115,18.1491,18.2542,337870.0
2016-02-09 10:50:00,19.11,19.11,18.87,18.88,542520.0,18.2542,18.2542,18.025,18.0345,542520.0
2016-02-09 10:55:00,18.89,18.93,18.81,18.83,273076.0,18.0441,18.0823,17.9677,17.9868,273076.0
2016-02-09 11:00:00,18.83,19.03,18.81,18.95,376746.0,17.9868,18.1778,17.9677,18.1014,376746.0
2016-02-09 11:05:00,18.94,19.08,18.93,19.08,298050.0,18.0918,18.2256,18.0823,18.2256,298050.0
2016-02-09 11:10:00,19.09,19.29,19.09,19.2,410086.0,18.2351,18.4262,18.2351,18.3402,410086.0
2016-02-09 11:15:00,19.19,19.25,19.02,19.09,382360.0,18.3306,18.388,18.1683,18.2351,382360.0
2016-02-09 11:20:00,19.09,19.36,19.09,19.36,256518.0,18.2351,18.493,18.2351,18.493,256518.0
2016-02-09 11:25:00,19.35,19.37,19.25,19.27,189822.0,18.4835,18.5026,18.388,18.4071,189822.0
2016-02-09 11:30:00,19.26,19.34,19.14,19.18,283688.0,18.3975,18.4739,18.2829,18.3211,283688.0
2016-02-09 11:35:00,19.17,19.17,19.04,19.08,154886.0,18.3115,18.3115,18.1874,18.2256,154886.0
2016-02-09 11:40:00,19.08,19.24,19.05,19.2,270614.0,18.2256,18.3784,18.1969,18.3402,270614.0
2016-02-09 11:45:00,19.18,19.22,19.07,19.09,120134.0,18.3211,18.3593,18.216,18.2351,120134.0
2016-02-09 11:50:00,19.09,19.11,18.93,18.93,473398.0,18.2351,18.2542,18.0823,18.0823,473398.0
2016-02-09 11:55:00,18.94,19.0,18.92,18.93,164800.0,18.0918,18.1491,18.0727,18.0823,164800.0
2016-02-09 12:00:00,18.94,19.06,18.93,19.03,151080.0,18.0918,18.2065,18.0823,18.1778,151080.0
2016-02-09 12:05:00,19.04,19.16,18.99,19.14,183240.0,18.1874,18.302,18.1396,18.2829,183240.0
2016-02-09 12:10:00,19.14,19.15,19.05,19.06,118678.0,18.2829,18.2924,18.1969,18.2065,118678.0
2016-02-09 12:15:00,19.06,19.09,19.01,19.03,150094.0,18.2065,18.2351,18.1587,18.1778,150094.0
2016-02-09 12:20:00,19.03,19.06,18.99,19.05,201602.0,18.1778,18.2065,18.1396,18.1969,201602.0
2016-02-09 12:25:00,19.05,19.17,18.99,19.05,247000.0,18.1969,18.3115,18.1396,18.1969,247000.0
2016-02-09 12:30:00,19.05,19.1,19.0,19.08,147026.0,18.1969,18.2447,18.1491,18.2256,147026.0
2016-02-09 12:35:00,19.08,19.19,19.05,19.07,264424.0,18.2256,18.3306,18.1969,18.216,264424.0
2016-02-09 12:40:00,19.06,19.11,19.02,19.06,262624.0,18.2065,18.2542,18.1683,18.2065,262624.0
2016-02-09 12:45:00,19.05,19.06,18.91,18.91,337980.0,18.1969,18.2065,18.0632,18.0632,337980.0
2016-02-09 12:50:00,18.91,19.0,18.89,18.97,139648.0,18.0632,18.1491,18.0441,18.1205,139648.0
2016-02-09 12:55:00,18.96,18.98,18.91,18.94,145870.0,18.1109,18.13,18.0632,18.0918,145870.0
2016-02-09 13:00:00,18.93,18.97,18.81,18.81,316550.0,18.0823,18.1205,17.9677,17.9677,316550.0
2016-02-09 13:05:00,18.81,18.86,18.77,18.77,187646.0,17.9677,18.0154,17.9294,17.9294,187646.0
2016-02-09 13:10:00,18.77,18.78,18.58,18.6,587278.0,17.9294,17.939,17.748,17.7671,587278.0
2016-02-09 13:15:00,18.6,18.68,18.59,18.68,204870.0,17.7671,17.8435,17.7575,17.8435,204870.0
2016-02-09 13:20:00,18.68,18.78,18.6,18.74,285336.0,17.8435,17.939,17.7671,17.9008,285336.0
2016-02-09 13:25:00,18.74,18.76,18.66,18.71,137034.0,17.9008,17.9199,17.8244,17.8721,137034.0
2016-02-09 13:30:00,18.71,18.89,18.71,18.82,267070.0,17.8721,18.0441,17.8721,17.9772,267070.0
2016-02-09 13:35:00,18.81,18.85,18.68,18.72,171456.0,17.9677,18.0059,17.8435,17.8817,171456.0
2016-02-09 13:40:00,18.71,18.84,18.67,18.83,272572.0,17.8721,17.9963,17.8339,17.9868,272572.0
2016-02-09 13:45:00,18.84,18.86,18.71,18.73,246394.0,17.9963,18.0154,17.8721,17.8912,246394.0
2016-02-09 13:50:00,18.73,18.77,18.66,18.77,297302.0,17.8912,17.9294,17.8244,17.9294,297302.0
2016-02-09 13:55:00,18.76,18.86,18.76,18.8,231622.0,17.9199,18.0154,17.9199,17.9581,231622.0
2016-02-09 14:00:00,18.8,18.86,18.79,18.82,182754.0,17.9581,18.0154,17.9486,17.9772,182754.0
2016-02-09 14:05:00,18.81,19.14,18.79,19.08,679896.0,17.9677,18.2829,17.9486,18.2256,679896.0
2016-02-09 14:10:00,19.08,19.11,18.98,19.0,193548.0,18.2256,18.2542,18.13,18.1491,193548.0
2016-02-09 14:15:00,19.0,19.1,18.99,19.02,219366.0,18.1491,18.2447,18.1396,18.1683,219366.0
2016-02-09 14:20:00,19.03,19.09,18.93,18.95,283338.0,18.1778,18.2351,18.0823,18.1014,283338.0
2016-02-09 14:25:00,18.95,18.97,18.84,18.88,253370.0,18.1014,18.1205,17.9963,18.0345,253370.0
2016-02-09 14:30:00,18.89,19.01,18.88,18.97,205968.0,18.0441,18.1587,18.0345,18.1205,205968.0
2016-02-09 14:35:00,18.96,19.23,18.96,19.15,356638.0,18.1109,18.3688,18.1109,18.2924,356638.0
2016-02-09 14:40:00,19.15,19.32,19.09,19.31,451846.0,18.2924,18.4548,18.2351,18.4453,451846.0
2016-02-09 14:45:00,19.33,19.33,19.09,19.11,243898.0,18.4644,18.4644,18.2351,18.2542,243898.0
2016-02-09 14:50:00,19.11,19.34,19.1,19.33,280514.0,18.2542,18.4739,18.2447,18.4644,280514.0
2016-02-09 14:55:00,19.33,19.33,19.22,19.28,203786.0,18.4644,18.4644,18.3593,18.4166,203786.0
2016-02-09 15:00:00,19.27,19.47,19.25,19.45,362816.0,18.4071,18.5981,18.388,18.579,362816.0
2016-02-09 15:05:00,19.43,19.67,19.39,19.58,881590.0,18.5599,18.7891,18.5217,18.7032,881590.0
2016-02-09 15:10:00,19.59,19.63,19.49,19.54,261210.0,18.7127,18.7509,18.6172,18.665,261210.0
2016-02-09 15:15:00,19.55,19.58,19.4,19.4,313462.0,18.6745,18.7032,18.5312,18.5312,313462.0
2016-02-09 15:20:00,19.4,19.42,19.25,19.25,268670.0,18.5312,18.5503,18.388,18.388,268670.0
2016-02-09 15:25:00,19.25,19.26,19.11,19.23,310130.0,18.388,18.3975,18.2542,18.3688,310130.0
2016-02-09 15:30:00,19.22,19.32,19.16,19.19,211268.0,18.3593,18.4548,18.302,18.3306,211268.0
2016-02-09 15:35:00,19.2,19.36,19.18,19.28,204794.0,18.3402,18.493,18.3211,18.4166,204794.0
2016-02-09 15:40:00,19.27,19.29,18.93,19.11,880054.0,18.4071,18.4262,18.0823,18.2542,880054.0
2016-02-09 15:45:00,19.11,19.11,19.02,19.04,242248.0,18.2542,18.2542,18.1683,18.1874,242248.0
2016-02-09 15:50:00,19.05,19.1,19.04,19.07,300940.0,18.1969,18.2447,18.1874,18.216,300940.0
2016-02-09 15:55:00,19.05,19.09,18.99,19.06,367062.0,18.1969,18.2351,18.1396,18.2065,367062.0
2016-02-10 09:30:00,19.4,19.5,19.25,19.25,564244.0,18.5312,18.6268,18.388,18.388,564244.0
2016-02-10 09:35:00,19.24,19.46,19.22,19.32,448564.0,18.3784,18.5885,18.3593,18.4548,448564.0
2016-02-10 09:40:00,19.32,19.46,19.2,19.21,459488.0,18.4548,18.5885,18.3402,18.3497,459488.0
2016-02-10 09:45:00,19.21,19.59,19.21,19.59,341002.0,18.3497,18.7127,18.3497,18.7127,341002.0
2016-02-10 09:50:00,19.58,19.69,19.49,19.68,545372.0,18.7032,18.8082,18.6172,18.7987,545372.0
2016-02-10 09:55:00,19.66,19.77,19.66,19.68,486414.0,18.7796,18.8847,18.7796,18.7987,486414.0
2016-02-10 10:00:00,19.68,19.83,19.65,19.75,613046.0,18.7987,18.942,18.77,18.8656,613046.0
2016-02-10 10:05:00,19.75,19.82,19.54,19.65,606268.0,18.8656,18.9324,18.665,18.77,606268.0
2016-02-10 10:10:00,19.66,19.8,19.66,19.72,319166.0,18.7796,18.9133,18.7796,18.8369,319166.0
2016-02-10 10:15:00,19.72,19.92,19.66,19.92,1095026.0,18.8369,19.0279,18.7796,19.0279,1095026.0
2016-02-10 10:20:00,19.91,19.97,19.9,19.96,364602.0,19.0184,19.0757,19.0088,19.0662,364602.0
2016-02-10 10:25:00,19.97,20.02,19.89,19.9,303146.0,19.0757,19.1235,18.9993,19.0088,303146.0
2016-02-10 10:30:00,19.91,20.28,19.91,20.25,711610.0,19.0184,19.3718,19.0184,19.3432,711610.0
2016-02-10 10:35:00,20.26,20.26,19.92,19.94,437506.0,19.3527,19.3527,19.0279,19.0471,437506.0
2016-02-10 10:40:00,19.93,19.95,19.83,19.89,241566.0,19.0375,19.0566,18.942,18.9993,241566.0
2016-02-10 10:45:00,19.9,19.94,19.77,19.93,214174.0,19.0088,19.0471,18.8847,19.0375,214174.0
2016-02-10 10:50:00,19.94,19.94,19.61,19.7,305688.0,19.0471,19.0471,18.7318,18.8178,305688.0
2016-02-10 10:55:00,19.71,19.72,19.53,19.57,458830.0,18.8274,18.8369,18.6554,18.6936,458830.0
2016-02-10 11:00:00,19.58,19.68,19.52,19.64,410680.0,18.7032,18.7987,18.6459,18.7605,410680.0
2016-02-10 11:05:00,19.63,19.67,19.45,19.5,490068.0,18.7509,18.7891,18.579,18.6268,490068.0
2016-02-10 11:10:00,19.5,19.61,19.43,19.57,285794.0,18.6268,18.7318,18.5599,18.6936,285794.0
2016-02-10 11:15:00,19.58,19.73,19.49,19.71,322196.0,18.7032,18.8465,18.6172,18.8274,322196.0
2016-02-10 11:20:00,19.71,19.79,19.64,19.75,298894.0,18.8274,18.9038,18.7605,18.8656,298894.0
2016-02-10 11:25:00,19.76,19.76,19.55,19.56,498930.0,18.8751,18.8751,18.6745,18.6841,498930.0
2016-02-10 11:30:00,19.56,19.61,19.52,19.56,220528.0,18.6841,18.7318,18.6459,18.6841,220528.0
2016-02-10 11:35:00,19.56,19.56,19.33,19.37,544742.0,18.6841,18.6841,18.4644,18.5026,544742.0
2016-02-10 11:40:00,19.37,19.45,19.31,19.45,152522.0,18.5026,18.579,18.4453,18.579,152522.0
2016-02-10 11:45:00,19.43,19.61,19.41,19.6,241840.0,18.5599,18.7318,18.5408,18.7223,241840.0
2016-02-10 11:50:00,19.61,19.66,19.53,19.61,212384.0,18.7318,18.7796,18.6554,18.7318,212384.0
2016-02-10 11:55:00,19.61,19.72,19.61,19.62,176152.0,18.7318,18.8369,18.7318,18.7414,176152.0
2016-02-10 12:00:00,19.64,19.69,19.56,19.56,278350.0,18.7605,18.8082,18.6841,18.6841,278350.0
2016-02-10 12:05:00,19.56,19.64,19.48,19.64,205464.0,18.6841,18.7605,18.6077,18.7605,205464.0
2016-02-10 12:10:00,19.66,19.66,19.53,19.54,126186.0,18.7796,18.7796,18.6554,18.665,126186.0
2016-02-10 12:15:00,19.53,19.61,19.48,19.61,128354.0,18.6554,18.7318,18.6077,18.7318,128354.0
2016-02-10 12:20:00,19.6,19.78,19.6,19.7,214944.0,18.7223,18.8942,18.7223,18.8178,214944.0
2016-02-10 12:25:00,19.7,19.77,19.64,19.76,440912.0,18.8178,18.8847,18.7605,18.8751,440912.0
2016-02-10 12:30:00,19.76,19.81,19.67,19.68,394884.0,18.8751,18.9229,18.7891,18.7987,394884.0
2016-02-10 12:35:00,19.69,19.92,19.68,19.88,451074.0,18.8082,19.0279,18.7987,18.9897,451074.0
2016-02-10 12:40:00,19.89,19.94,19.86,19.88,202386.0,18.9993,19.0471,18.9706,18.9897,202386.0
2016-02-10 12:45:00,19.89,19.89,19.81,19.87,270382.0,18.9993,18.9993,18.9229,18.9802,270382.0
2016-02-10 12:50:00,19.88,19.92,19.85,19.89,328524.0,18.9897,19.0279,18.9611,18.9993,328524.0
2016-02-10 12:55:00,19.89,20.04,19.82,20.03,331092.0,18.9993,19.1426,18.9324,19.133,331092.0
2016-02-10 13:00:00,20.03,20.05,19.96,20.05,207500.0,19.133,19.1521,19.0662,19.1521,207500.0
2016-02-10 13:05:00,20.04,20.04,19.9,19.91,177194.0,19.1426,19.1426,19.0088,19.0184,177194.0
2016-02-10 13:10:00,19.91,19.97,19.84,19.84,157826.0,19.0184,19.0757,18.9515,18.9515,157826.0
2016-02-10 13:15:00,19.85,19.91,19.84,19.9,130342.0,18.9611,19.0184,18.9515,19.0088,130342.0
2016-02-10 13:20:00,19.9,19.99,19.89,19.89,144020.0,19.0088,19.0948,18.9993,18.9993,144020.0
2016-02-10 13:25:00,19.89,19.93,19.78,19.84,261726.0,18.9993,19.0375,18.8942,18.9515,261726.0
2016-02-10 13:30:00,19.83,19.86,19.7,19.72,207100.0,18.942,18.9706,18.8178,18.8369,207100.0
2016-02-10 13:35:00,19.71,19.83,19.71,19.79,46048.0,18.8274,18.942,18.8274,18.9038,46048.0
2016-02-10 13:40:00,19.8,19.86,19.79,19.86,133488.0,18.9133,18.9706,18.9038,18.9706,133488.0
2016-02-10 13:45:00,19.86,19.86,19.8,19.83,97156.0,18.9706,18.9706,18.9133,18.942,97156.0
2016-02-10 13:50:00,19.84,19.84,19.72,19.76,227232.0,18.9515,18.9515,18.8369,18.8751,227232.0
2016-02-10 13:55:00,19.73,19.79,19.72,19.75,123814.0,18.8465,18.9038,18.8369,18.8656,123814.0
2016-02-10 14:00:00,19.77,19.84,19.76,19.78,169268.0,18.8847,18.9515,18.8751,18.8942,169268.0
2016-02-10 14:05:00,19.79,19.86,19.78,19.84,96520.0,18.9038,18.9706,18.8942,18.9515,96520.0
2016-02-10 14:10:00,19.83,19.9,19.83,19.87,129272.0,18.942,19.0088,18.942,18.9802,129272.0
2016-02-10 14:15:00,19.87,19.89,19.77,19.84,184098.0,18.9802,18.9993,18.8847,18.9515,184098.0
2016-02-10 14:20:00,19.83,19.84,19.73,19.75,175932.0,18.942,18.9515,18.8465,18.8656,175932.0
2016-02-10 14:25:00,19.74,19.74,19.61,19.63,307114.0,18.856,18.856,18.7318,18.7509,307114.0
2016-02-10 14:30:00,19.63,19.77,19.6,19.61,359698.0,18.7509,18.8847,18.7223,18.7318,359698.0
2016-02-10 14:35:00,19.61,19.63,19.47,19.48,535678.0,18.7318,18.7509,18.5981,18.6077,535678.0
2016-02-10 14:40:00,19.47,19.48,19.32,19.43,258314.0,18.5981,18.6077,18.4548,18.5599,258314.0
2016-02-10 14:45:00,19.42,19.45,19.36,19.43,106454.0,18.5503,18.579,18.493,18.5599,106454.0
2016-02-10 14:50:00,19.42,19.44,19.36,19.44,246026.0,18.5503,18.5694,18.493,18.5694,246026.0
2016-02-10 14:55:00,19.44,19.51,19.42,19.43,213254.0,18.5694,18.6363,18.5503,18.5599,213254.0
2016-02-10 15:00:00,19.43,19.63,19.43,19.63,247344.0,18.5599,18.7509,18.5599,18.7509,247344.0
2016-02-10 15:05:00,19.61,19.67,19.48,19.48,353040.0,18.7318,18.7891,18.6077,18.6077,353040.0
2016-02-10 15:10:00,19.48,19.56,19.4,19.41,198074.0,18.6077,18.6841,18.5312,18.5408,198074.0
2016-02-10 15:15:00,19.42,19.46,19.26,19.29,251292.0,18.5503,18.5885,18.3975,18.4262,251292.0
2016-02-10 15:20:00,19.29,19.42,19.28,19.4,200390.0,18.4262,18.5503,18.4166,18.5312,200390.0
2016-02-10 15:25:00,19.4,19.43,19.23,19.28,148736.0,18.5312,18.5599,18.3688,18.4166,148736.0
2016-02-10 15:30:00,19.3,19.36,19.25,19.29,139770.0,18.4357,18.493,18.388,18.4262,139770.0
2016-02-10 15:35:00,19.31,19.31,19.07,19.08,350002.0,18.4453,18.4453,18.216,18.2256,350002.0
2016-02-10 15:40:00,19.08,19.14,18.99,19.1,326684.0,18.2256,18.2829,18.1396,18.2447,326684.0
2016-02-10 15:45:00,19.1,19.13,19.04,19.04,320888.0,18.2447,18.2733,18.1874,18.1874,320888.0
2016-02-10 15:50:00,19.03,19.04,18.97,18.98,222944.0,18.1778,18.1874,18.1205,18.13,222944.0
2016-02-10 15:55:00,18.98,19.04,18.96,19.02,384380.0,18.13,18.1874,18.1109,18.1683,384380.0
2016-02-11 09:30:00,18.0,18.22,17.99,18.16,708808.0,17.1939,17.4041,17.1844,17.3468,708808.0
2016-02-11 09:35:00,18.15,18.31,18.07,18.1,428794.0,17.3372,17.49,17.2608,17.2894,428794.0
2016-02-11 09:40:00,18.09,18.15,17.98,18.15,760576.0,17.2799,17.3372,17.1748,17.3372,760576.0
2016-02-11 09:45:00,18.14,18.28,18.08,18.13,648756.0,17.3277,17.4614,17.2703,17.3181,648756.0
2016-02-11 09:50:00,18.1,18.42,18.08,18.37,680608.0,17.2894,17.5951,17.2703,17.5474,680608.0
2016-02-11 09:55:00,18.37,18.6,18.26,18.49,657414.0,17.5474,17.7671,17.4423,17.662,657414.0
2016-02-11 10:00:00,18.5,18.55,18.31,18.44,639208.0,17.6715,17.7193,17.49,17.6142,639208.0
2016-02-11 10:05:00,18.43,18.65,18.43,18.46,579252.0,17.6047,17.8148,17.6047,17.6333,579252.0
2016-02-11 10:10:00,18.48,18.53,18.36,18.46,309868.0,17.6524,17.7002,17.5378,17.6333,309868.0
2016-02-11 10:15:00,18.45,18.45,18.22,18.34,499608.0,17.6238,17.6238,17.4041,17.5187,499608.0
2016-02-11 10:20:00,18.33,18.37,18.2,18.36,481024.0,17.5091,17.5474,17.385,17.5378,481024.0
2016-02-11 10:25:00,18.36,18.39,18.17,18.2,385834.0,17.5378,17.5665,17.3563,17.385,385834.0
2016-02-11 10:30:00,18.2,18.32,18.14,18.31,336174.0,17.385,17.4996,17.3277,17.49,336174.0
2016-02-11 10:35:00,18.3,18.34,18.18,18.2,274664.0,17.4805,17.5187,17.3659,17.385,274664.0
2016-02-11 10:40:00,18.2,18.21,18.07,18.13,341220.0,17.385,17.3945,17.2608,17.3181,341220.0
2016-02-11 10:45:00,18.12,18.31,18.08,18.25,187478.0,17.3086,17.49,17.2703,17.4327,187478.0
2016-02-11 10:50:00,18.24,18.25,18.1,18.14,346984.0,17.4232,17.4327,17.2894,17.3277,346984.0
2016-02-11 10:55:00,18.15,18.24,18.07,18.11,238620.0,17.3372,17.4232,17.2608,17.299,238620.0
2016-02-11 11:00:00,18.11,18.22,18.08,18.08,313188.0,17.299,17.4041,17.2703,17.2703,313188.0
2016-02-11 11:05:00,18.08,18.12,17.97,18.04,436832.0,17.2703,17.3086,17.1653,17.2321,436832.0
2016-02-11 11:10:00,18.04,18.09,17.89,17.91,543986.0,17.2321,17.2799,17.0889,17.108,543986.0
2016-02-11 11:15:00,17.91,18.1,17.86,18.1,347154.0,17.108,17.2894,17.0602,17.2894,347154.0
2016-02-11 11:20:00,18.09,18.2,18.0,18.09,317266.0,17.2799,17.385,17.1939,17.2799,317266.0
2016-02-11 11:25:00,18.08,18.11,17.9,17.93,293646.0,17.2703,17.299,17.0984,17.1271,293646.0
2016-02-11 11:30:00,17.92,17.96,17.81,17.82,568292.0,17.1175,17.1557,17.0124,17.022,568292.0
2016-02-11 11:35:00,17.81,17.96,17.8,17.95,528996.0,17.0124,17.1557,17.0029,17.1462,528996.0
2016-02-11 11:40:00,17.93,17.99,17.86,17.92,277612.0,17.1271,17.1844,17.0602,17.1175,277612.0
2016-02-11 11:45:00,17.92,17.95,17.76,17.76,428886.0,17.1175,17.1462,16.9647,16.9647,428886.0
2016-02-11 11:50:00,17.77,17.98,17.76,17.91,218622.0,16.9742,17.1748,16.9647,17.108,218622.0
2016-02-11 11:55:00,17.9,18.04,17.9,17.96,221868.0,17.0984,17.2321,17.0984,17.1557,221868.0
2016-02-11 12:00:00,17.96,18.05,17.89,18.03,309132.0,17.1557,17.2417,17.0889,17.2226,309132.0
2016-02-11 12:05:00,18.04,18.18,18.02,18.1,449300.0,17.2321,17.3659,17.213,17.2894,449300.0
2016-02-11 12:10:00,18.09,18.22,18.08,18.11,372256.0,17.2799,17.4041,17.2703,17.299,372256.0
2016-02-11 12:15:00,18.11,18.16,17.98,18.02,380742.0,17.299,17.3468,17.1748,17.213,380742.0
2016-02-11 12:20:00,18.01,18.08,18.01,18.07,249638.0,17.2035,17.2703,17.2035,17.2608,249638.0
2016-02-11 12:25:00,18.07,18.17,18.03,18.08,398152.0,17.2608,17.3563,17.2226,17.2703,398152.0
2016-02-11 12:30:00,18.06,18.06,17.92,17.98,139732.0,17.2512,17.2512,17.1175,17.1748,139732.0
2016-02-11 12:35:00,17.97,18.06,17.96,18.03,211312.0,17.1653,17.2512,17.1557,17.2226,211312.0
2016-02-11 12:40:00,18.03,18.11,17.97,18.09,260302.0,17.2226,17.299,17.1653,17.2799,260302.0
2016-02-11 12:45:00,18.1,18.25,18.07,18.23,462214.0,17.2894,17.4327,17.2608,17.4136,462214.0
2016-02-11 12:50:00,18.25,18.43,18.23,18.38,716334.0,17.4327,17.6047,17.4136,17.5569,716334.0
2016-02-11 12:55:00,18.4,18.54,18.39,18.46,377360.0,17.576,17.7097,17.5665,17.6333,377360.0
2016-02-11 13:00:00,18.46,18.57,18.4,18.42,431564.0,17.6333,17.7384,17.576,17.5951,431564.0
2016-02-11 13:05:00,18.42,18.53,18.36,18.43,244246.0,17.5951,17.7002,17.5378,17.6047,244246.0
2016-02-11 13:10:00,18.4,18.45,18.33,18.36,179612.0,17.576,17.6238,17.5091,17.5378,179612.0
2016-02-11 13:15:00,18.36,18.45,18.28,18.42,141128.0,17.5378,17.6238,17.4614,17.5951,141128.0
2016-02-11 13:20:00,18.42,18.51,18.35,18.35,248204.0,17.5951,17.6811,17.5283,17.5283,248204.0
2016-02-11 13:25:00,18.34,18.43,18.32,18.32,253440.0,17.5187,17.6047,17.4996,17.4996,253440.0
2016-02-11 13:30:00,18.31,18.43,18.27,18.36,286972.0,17.49,17.6047,17.4518,17.5378,286972.0
2016-02-11 13:35:00,18.36,18.36,18.1,18.15,423358.0,17.5378,17.5378,17.2894,17.3372,423358.0
2016-02-11 13:40:00,18.14,18.19,18.08,18.16,232046.0,17.3277,17.3754,17.2703,17.3468,232046.0
2016-02-11 13:45:00,18.15,18.17,18.08,18.11,172528.0,17.3372,17.3563,17.2703,17.299,172528.0
2016-02-11 13:50:00,18.11,18.18,18.11,18.12,202190.0,17.299,17.3659,17.299,17.3086,202190.0
2016-02-11 13:55:00,18.11,18.17,18.08,18.16,360718.0,17.299,17.3563,17.2703,17.3468,360718.0
2016-02-11 14:00:00,18.14,18.22,18.14,18.18,251608.0,17.3277,17.4041,17.3277,17.3659,251608.0
2016-02-11 14:05:00,18.18,18.25,18.12,18.24,247594.0,17.3659,17.4327,17.3086,17.4232,247594.0
2016-02-11 14:10:00,18.25,18.29,18.15,18.19,280352.0,17.4327,17.4709,17.3372,17.3754,280352.0
2016-02-11 14:15:00,18.2,18.23,18.03,18.04,187542.0,17.385,17.4136,17.2226,17.2321,187542.0
2016-02-11 14:20:00,18.04,18.08,18.0,18.02,259538.0,17.2321,17.2703,17.1939,17.213,259538.0
2016-02-11 14:25:00,18.02,18.07,17.96,17.98,285688.0,17.213,17.2608,17.1557,17.1748,285688.0
2016-02-11 14:30:00,17.99,18.07,17.93,18.04,264738.0,17.1844,17.2608,17.1271,17.2321,264738.0
2016-02-11 14:35:00,18.03,18.27,17.88,18.27,757034.0,17.2226,17.4518,17.0793,17.4518,757034.0
2016-02-11 14:40:00,18.26,18.48,18.1,18.35,953530.0,17.4423,17.6524,17.2894,17.5283,953530.0
2016-02-11 14:45:00,18.36,18.6,18.3,18.56,983818.0,17.5378,17.7671,17.4805,17.7288,983818.0
2016-02-11 14:50:00,18.57,18.78,18.54,18.71,684498.0,17.7384,17.939,17.7097,17.8721,684498.0
2016-02-11 14:55:00,18.72,18.75,18.55,18.62,373728.0,17.8817,17.9103,17.7193,17.7862,373728.0
2016-02-11 15:00:00,18.63,18.66,18.41,18.44,456346.0,17.7957,17.8244,17.5856,17.6142,456346.0
2016-02-11 15:05:00,18.42,18.46,18.27,18.41,456904.0,17.5951,17.6333,17.4518,17.5856,456904.0
2016-02-11 15:10:00,18.39,18.63,18.39,18.53,542744.0,17.5665,17.7957,17.5665,17.7002,542744.0
2016-02-11 15:15:00,18.5,18.52,18.34,18.43,368768.0,17.6715,17.6906,17.5187,17.6047,368768.0
2016-02-11 15:20:00,18.43,18.55,18.38,18.41,270426.0,17.6047,17.7193,17.5569,17.5856,270426.0
2016-02-11 15:25:00,18.43,18.55,18.39,18.53,258874.0,17.6047,17.7193,17.5665,17.7002,258874.0
2016-02-11 15:30:00,18.53,18.57,18.45,18.56,309432.0,17.7002,17.7384,17.6238,17.7288,309432.0
2016-02-11 15:35:00,18.56,18.75,18.53,18.73,433764.0,17.7288,17.9103,17.7002,17.8912,433764.0
2016-02-11 15:40:00,18.72,18.79,18.66,18.76,287914.0,17.8817,17.9486,17.8244,17.9199,287914.0
2016-02-11 15:45:00,18.75,18.75,18.59,18.61,495922.0,17.9103,17.9103,17.7575,17.7766,495922.0
2016-02-11 15:50:00,18.62,18.67,18.49,18.5,413922.0,17.7862,17.8339,17.662,17.6715,413922.0
2016-02-11 15:55:00,18.49,18.53,18.41,18.43,443402.0,17.662,17.7002,17.5856,17.6047,443402.0
2016-02-12 09:30:00,18.95,19.11,18.81,18.99,814944.0,18.1014,18.2542,17.9677,18.1396,814944.0
2016-02-12 09:35:00,18.98,19.13,18.9,18.93,703434.0,18.13,18.2733,18.0536,18.0823,703434.0
2016-02-12 09:40:00,18.92,19.07,18.86,18.89,467398.0,18.0727,18.216,18.0154,18.0441,467398.0
2016-02-12 09:45:00,18.9,18.93,18.76,18.79,454512.0,18.0536,18.0823,17.9199,17.9486,454512.0
2016-02-12 09:50:00,18.79,18.89,18.71,18.85,460502.0,17.9486,18.0441,17.8721,18.0059,460502.0
2016-02-12 09:55:00,18.88,18.88,18.73,18.75,214564.0,18.0345,18.0345,17.8912,17.9103,214564.0
2016-02-12 10:00:00,18.77,18.78,18.66,18.77,390414.0,17.9294,17.939,17.8244,17.9294,390414.0
2016-02-12 10:05:00,18.77,18.85,18.68,18.79,645376.0,17.9294,18.0059,17.8435,17.9486,645376.0
2016-02-12 10:10:00,18.79,18.93,18.79,18.87,478240.0,17.9486,18.0823,17.9486,18.025,478240.0
2016-02-12 10:15:00,18.87,19.0,18.77,18.99,391760.0,18.025,18.1491,17.9294,18.1396,391760.0
2016-02-12 10:20:00,19.0,19.02,18.9,18.91,215116.0,18.1491,18.1683,18.0536,18.0632,215116.0
2016-02-12 10:25:00,18.91,18.96,18.88,18.89,239676.0,18.0632,18.1109,18.0345,18.0441,239676.0
2016-02-12 10:30:00,18.91,19.04,18.9,19.0,344664.0,18.0632,18.1874,18.0536,18.1491,344664.0
2016-02-12 10:35:00,19.0,19.04,18.84,18.91,263152.0,18.1491,18.1874,17.9963,18.0632,263152.0
2016-02-12 10:40:00,18.9,18.95,18.84,18.86,253606.0,18.0536,18.1014,17.9963,18.0154,253606.0
2016-02-12 10:45:00,18.84,18.87,18.77,18.85,306702.0,17.9963,18.025,17.9294,18.0059,306702.0
2016-02-12 10:50:00,18.85,19.0,18.85,18.88,308434.0,18.0059,18.1491,18.0059,18.0345,308434.0
2016-02-12 10:55:00,18.88,18.93,18.75,18.77,219238.0,18.0345,18.0823,17.9103,17.9294,219238.0
2016-02-12 11:00:00,18.78,18.95,18.78,18.88,264328.0,17.939,18.1014,17.939,18.0345,264328.0
2016-02-12 11:05:00,18.86,19.02,18.86,19.0,263112.0,18.0154,18.1683,18.0154,18.1491,263112.0
2016-02-12 11:10:00,19.0,19.25,18.96,19.24,663064.0,18.1491,18.388,18.1109,18.3784,663064.0
2016-02-12 11:15:00,19.24,19.28,19.17,19.18,292458.0,18.3784,18.4166,18.3115,18.3211,292458.0
2016-02-12 11:20:00,19.21,19.24,19.18,19.24,194104.0,18.3497,18.3784,18.3211,18.3784,194104.0
2016-02-12 11:25:00,19.23,19.35,19.18,19.34,387888.0,18.3688,18.4835,18.3211,18.4739,387888.0
2016-02-12 11:30:00,19.34,19.42,19.33,19.34,363258.0,18.4739,18.5503,18.4644,18.4739,363258.0
2016-02-12 11:35:00,19.35,19.36,19.23,19.25,182980.0,18.4835,18.493,18.3688,18.388,182980.0
2016-02-12 11:40:00,19.26,19.29,19.21,19.22,321462.0,18.3975,18.4262,18.3497,18.3593,321462.0
2016-02-12 11:45:00,19.22,19.33,19.22,19.3,230910.0,18.3593,18.4644,18.3593,18.4357,230910.0
2016-02-12 11:50:00,19.31,19.32,19.16,19.16,272696.0,18.4453,18.4548,18.302,18.302,272696.0
2016-02-12 11:55:00,19.17,19.18,19.11,19.15,389172.0,18.3115,18.3211,18.2542,18.2924,389172.0
2016-02-12 12:00:00,19.16,19.2,19.11,19.15,238094.0,18.302,18.3402,18.2542,18.2924,238094.0
2016-02-12 12:05:00,19.16,19.22,19.16,19.17,144432.0,18.302,18.3593,18.302,18.3115,144432.0
2016-02-12 12:10:00,19.17,19.24,19.17,19.22,214096.0,18.3115,18.3784,18.3115,18.3593,214096.0
2016-02-12 12:15:00,19.23,19.23,19.17,19.22,161704.0,18.3688,18.3688,18.3115,18.3593,161704.0
2016-02-12 12:20:00,19.22,19.29,19.2,19.26,211914.0,18.3593,18.4262,18.3402,18.3975,211914.0
2016-02-12 12:25:00,19.26,19.33,19.25,19.3,188574.0,18.3975,18.4644,18.388,18.4357,188574.0
2016-02-12 12:30:00,19.29,19.3,19.2,19.21,186562.0,18.4262,18.4357,18.3402,18.3497,186562.0
2016-02-12 12:35:00,19.22,19.28,19.16,19.28,86078.0,18.3593,18.4166,18.302,18.4166,86078.0
2016-02-12 12:40:00,19.28,19.3,19.25,19.28,125608.0,18.4166,18.4357,18.388,18.4166,125608.0
2016-02-12 12:45:00,19.29,19.3,19.21,19.23,107494.0,18.4262,18.4357,18.3497,18.3688,107494.0
2016-02-12 12:50:00,19.23,19.31,19.21,19.29,99342.0,18.3688,18.4453,18.3497,18.4262,99342.0
2016-02-12 12:55:00,19.29,19.31,19.21,19.21,107238.0,18.4262,18.4453,18.3497,18.3497,107238.0
2016-02-12 13:00:00,19.22,19.27,19.18,19.22,92744.0,18.3593,18.4071,18.3211,18.3593,92744.0
2016-02-12 13:05:00,19.21,19.21,19.1,19.13,171748.0,18.3497,18.3497,18.2447,18.2733,171748.0
2016-02-12 13:10:00,19.11,19.19,19.08,19.13,196774.0,18.2542,18.3306,18.2256,18.2733,196774.0
2016-02-12 13:15:00,19.13,19.14,19.08,19.09,136864.0,18.2733,18.2829,18.2256,18.2351,136864.0
2016-02-12 13:20:00,19.09,19.13,19.05,19.06,97200.0,18.2351,18.2733,18.1969,18.2065,97200.0
2016-02-12 13:25:00,19.05,19.15,19.05,19.14,166904.0,18.1969,18.2924,18.1969,18.2829,166904.0
2016-02-12 13:30:00,19.13,19.18,19.08,19.17,245392.0,18.2733,18.3211,18.2256,18.3115,245392.0
2016-02-12 13:35:00,19.17,19.23,19.15,19.18,174728.0,18.3115,18.3688,18.2924,18.3211,174728.0
2016-02-12 13:40:00,19.18,19.22,19.13,19.21,157008.0,18.3211,18.3593,18.2733,18.3497,157008.0
2016-02-12 13:45:00,19.21,19.24,19.18,19.22,136152.0,18.3497,18.3784,18.3211,18.3593,136152.0
2016-02-12 13:50:00,19.23,19.23,19.15,19.17,117622.0,18.3688,18.3688,18.2924,18.3115,117622.0
2016-02-12 13:55:00,19.17,19.2,19.11,19.14,187740.0,18.3115,18.3402,18.2542,18.2829,187740.0
2016-02-12 14:00:00,19.15,19.25,19.13,19.22,192208.0,18.2924,18.388,18.2733,18.3593,192208.0
2016-02-12 14:05:00,19.22,19.36,19.21,19.35,413332.0,18.3593,18.493,18.3497,18.4835,413332.0
2016-02-12 14:10:00,19.36,19.37,19.29,19.36,248552.0,18.493,18.5026,18.4262,18.493,248552.0
2016-02-12 14:15:00,19.36,19.41,19.27,19.29,204968.0,18.493,18.5408,18.4071,18.4262,204968.0
2016-02-12 14:20:00,19.27,19.33,19.25,19.32,74802.0,18.4071,18.4644,18.388,18.4548,74802.0
2016-02-12 14:25:00,19.33,19.48,19.3,19.43,233934.0,18.4644,18.6077,18.4357,18.5599,233934.0
2016-02-12 14:30:00,19.43,19.45,19.36,19.39,97110.0,18.5599,18.579,18.493,18.5217,97110.0
2016-02-12 14:35:00,19.38,19.4,19.33,19.34,165724.0,18.5121,18.5312,18.4644,18.4739,165724.0
2016-02-12 14:40:00,19.35,19.43,19.32,19.43,127776.0,18.4835,18.5599,18.4548,18.5599,127776.0
2016-02-12 14:45:00,19.43,19.47,19.4,19.43,240468.0,18.5599,18.5981,18.5312,18.5599,240468.0
2016-02-12 14:50:00,19.45,19.57,19.44,19.51,551614.0,18.579,18.6936,18.5694,18.6363,551614.0
2016-02-12 14:55:00,19.52,19.57,19.5,19.5,177910.0,18.6459,18.6936,18.6268,18.6268,177910.0
2016-02-12 15:00:00,19.5,19.52,19.44,19.46,215364.0,18.6268,18.6459,18.5694,18.5885,215364.0
2016-02-12 15:05:00,19.46,19.53,19.45,19.45,181064.0,18.5885,18.6554,18.579,18.579,181064.0
2016-02-12 15:10:00,19.46,19.5,19.46,19.48,107988.0,18.5885,18.6268,18.5885,18.6077,107988.0
2016-02-12 15:15:00,19.49,19.54,19.48,19.54,113692.0,18.6172,18.665,18.6077,18.665,113692.0
2016-02-12 15:20:00,19.54,19.57,19.5,19.51,269716.0,18.665,18.6936,18.6268,18.6363,269716.0
2016-02-12 15:25:00,19.51,19.54,19.45,19.52,265002.0,18.6363,18.665,18.579,18.6459,265002.0
2016-02-12 15:30:00,19.52,19.52,19.35,19.36,265150.0,18.6459,18.6459,18.4835,18.493,265150.0
2016-02-12 15:35:00,19.36,19.39,19.32,19.34,302424.0,18.493,18.5217,18.4548,18.4739,302424.0
2016-02-12 15:40:00,19.34,19.45,19.33,19.41,275130.0,18.4739,18.579,18.4644,18.5408,275130.0
2016-02-12 15:45:00,19.42,19.5,19.41,19.45,344478.0,18.5503,18.6268,18.5408,18.579,344478.0
2016-02-12 15:50:00,19.46,19.49,19.4,19.45,282056.0,18.5885,18.6172,18.5312,18.579,282056.0
2016-02-12 15:55:00,19.46,19.48,19.42,19.48,354824.0,18.5885,18.6077,18.5503,18.6077,354824.0
2016-02-16 09:30:00,20.18,20.25,20.1,20.18,722532.0,19.2763,19.3432,19.1999,19.2763,722532.0
2016-02-16 09:35:00,20.17,20.25,20.08,20.09,543008.0,19.2668,19.3432,19.1808,19.1903,543008.0
2016-02-16 09:40:00,20.09,20.27,20.08,20.21,497258.0,19.1903,19.3623,19.1808,19.305,497258.0
2016-02-16 09:45:00,20.21,20.27,20.05,20.07,499700.0,19.305,19.3623,19.1521,19.1712,499700.0
2016-02-16 09:50:00,20.06,20.06,19.92,19.98,695914.0,19.1617,19.1617,19.0279,19.0853,695914.0
2016-02-16 09:55:00,19.99,20.02,19.9,19.97,306048.0,19.0948,19.1235,19.0088,19.0757,306048.0
2016-02-16 10:00:00,19.97,20.1,19.9,19.91,476686.0,19.0757,19.1999,19.0088,19.0184,476686.0
2016-02-16 10:05:00,19.9,19.93,19.85,19.9,199772.0,19.0088,19.0375,18.9611,19.0088,199772.0
2016-02-16 10:10:00,19.9,20.09,19.87,20.08,366582.0,19.0088,19.1903,18.9802,19.1808,366582.0
2016-02-16 10:15:00,20.07,20.2,20.06,20.08,262140.0,19.1712,19.2954,19.1617,19.1808,262140.0
2016-02-16 10:20:00,20.09,20.23,20.06,20.17,233034.0,19.1903,19.3241,19.1617,19.2668,233034.0
2016-02-16 10:25:00,20.18,20.18,20.09,20.16,140768.0,19.2763,19.2763,19.1903,19.2572,140768.0
2016-02-16 10:30:00,20.15,20.27,20.07,20.24,240014.0,19.2476,19.3623,19.1712,19.3336,240014.0
2016-02-16 10:35:00,20.25,20.3,20.17,20.23,170128.0,19.3432,19.3909,19.2668,19.3241,170128.0
2016-02-16 10:40:00,20.23,20.36,20.21,20.34,192168.0,19.3241,19.4482,19.305,19.4291,192168.0
2016-02-16 10:45:00,20.33,20.45,20.32,20.36,232428.0,19.4196,19.5342,19.41,19.4482,232428.0
2016-02-16 10:50:00,20.36,20.4,20.25,20.25,204162.0,19.4482,19.4865,19.3432,19.3432,204162.0
2016-02-16 10:55:00,20.25,20.28,20.17,20.24,323638.0,19.3432,19.3718,19.2668,19.3336,323638.0
2016-02-16 11:00:00,20.24,20.31,20.23,20.27,133632.0,19.3336,19.4005,19.3241,19.3623,133632.0
2016-02-16 11:05:00,20.27,20.27,20.07,20.11,330076.0,19.3623,19.3623,19.1712,19.2094,330076.0
2016-02-16 11:10:00,20.09,20.13,19.99,20.08,272578.0,19.1903,19.2285,19.0948,19.1808,272578.0
2016-02-16 11:15:00,20.08,20.25,20.03,20.24,245950.0,19.1808,19.3432,19.133,19.3336,245950.0
2016-02-16 11:20:00,20.25,20.33,20.21,20.22,146384.0,19.3432,19.4196,19.305,19.3145,146384.0
2016-02-16 11:25:00,20.25,20.29,20.22,20.25,134378.0,19.3432,19.3814,19.3145,19.3432,134378.0
2016-02-16 11:30:00,20.26,20.52,20.26,20.48,416490.0,19.3527,19.6011,19.3527,19.5629,416490.0
2016-02-16 11:35:00,20.48,20.56,20.46,20.56,339038.0,19.5629,19.6393,19.5438,19.6393,339038.0
2016-02-16 11:40:00,20.56,20.56,20.48,20.49,121188.0,19.6393,19.6393,19.5629,19.5724,121188.0
2016-02-16 11:45:00,20.49,20.56,20.48,20.53,130264.0,19.5724,19.6393,19.5629,19.6106,130264.0
2016-02-16 11:50:00,20.54,20.62,20.5,20.6,285298.0,19.6202,19.6966,19.582,19.6775,285298.0
2016-02-16 11:55:00,20.6,20.75,20.59,20.75,361422.0,19.6775,19.8208,19.6679,19.8208,361422.0
2016-02-16 12:00:00,20.75,20.84,20.69,20.74,277268.0,19.8208,19.9067,19.7635,19.8112,277268.0
2016-02-16 12:05:00,20.75,20.79,20.65,20.66,175092.0,19.8208,19.859,19.7253,19.7348,175092.0
2016-02-16 12:10:00,20.67,20.69,20.61,20.64,75504.0,19.7444,19.7635,19.687,19.7157,75504.0
2016-02-16 12:15:00,20.64,20.72,20.64,20.68,188952.0,19.7157,19.7921,19.7157,19.7539,188952.0
2016-02-16 12:20:00,20.68,20.72,20.67,20.7,134276.0,19.7539,19.7921,19.7444,19.773,134276.0
2016-02-16 12:25:00,20.7,20.75,20.67,20.74,90974.0,19.773,19.8208,19.7444,19.8112,90974.0
2016-02-16 12:30:00,20.73,20.75,20.65,20.66,81684.0,19.8017,19.8208,19.7253,19.7348,81684.0
2016-02-16 12:35:00,20.66,20.7,20.64,20.64,65398.0,19.7348,19.773,19.7157,19.7157,65398.0
2016-02-16 12:40:00,20.64,20.64,20.56,20.56,139278.0,19.7157,19.7157,19.6393,19.6393,139278.0
2016-02-16 12:45:00,20.55,20.65,20.55,20.64,117300.0,19.6297,19.7253,19.6297,19.7157,117300.0
2016-02-16 12:50:00,20.64,20.78,20.59,20.77,192132.0,19.7157,19.8494,19.6679,19.8399,192132.0
2016-02-16 12:55:00,20.76,20.81,20.75,20.8,156096.0,19.8303,19.8781,19.8208,19.8685,156096.0
2016-02-16 13:00:00,20.79,20.83,20.78,20.82,166418.0,19.859,19.8972,19.8494,19.8876,166418.0
2016-02-16 13:05:00,20.83,20.87,20.78,20.86,267658.0,19.8972,19.9354,19.8494,19.9259,267658.0
2016-02-16 13:10:00,20.86,20.92,20.81,20.88,166562.0,19.9259,19.9832,19.8781,19.945,166562.0
2016-02-16 13:15:00,20.88,20.93,20.87,20.91,204902.0,19.945,19.9927,19.9354,19.9736,204902.0
2016-02-16 13:20:00,20.91,20.92,20.82,20.83,139662.0,19.9736,19.9832,19.8876,19.8972,139662.0
2016-02-16 13:25:00,20.84,20.89,20.74,20.76,91234.0,19.9067,19.9545,19.8112,19.8303,91234.0
2016-02-16 13:30:00,20.75,20.78,20.7,20.76,92316.0,19.8208,19.8494,19.773,19.8303,92316.0
2016-02-16 13:35:00,20.77,20.8,20.75,20.77,66754.0,19.8399,19.8685,19.8208,19.8399,66754.0
2016-02-16 13:40:00,20.77,20.8,20.75,20.77,48846.0,19.8399,19.8685,19.8208,19.8399,48846.0
2016-02-16 13:45:00,20.76,20.77,20.67,20.7,168640.0,19.8303,19.8399,19.7444,19.773,168640.0
2016-02-16 13:50:00,20.71,20.82,20.71,20.79,79888.0,19.7826,19.8876,19.7826,19.859,79888.0
2016-02-16 13:55:00,20.79,20.85,20.78,20.82,66188.0,19.859,19.9163,19.8494,19.8876,66188.0
2016-02-16 14:00:00,20.82,20.86,20.81,20.83,112832.0,19.8876,19.9259,19.8781,19.8972,112832.0
2016-02-16 14:05:00,20.84,20.86,20.76,20.83,110976.0,19.9067,19.9259,19.8303,19.8972,110976.0
2016-02-16 14:10:00,20.81,20.9,20.79,20.85,134848.0,19.8781,19.9641,19.859,19.9163,134848.0
2016-02-16 14:15:00,20.85,20.9,20.85,20.88,85090.0,19.9163,19.9641,19.9163,19.945,85090.0
2016-02-16 14:20:00,20.88,20.89,20.79,20.81,180940.0,19.945,19.9545,19.859,19.8781,180940.0
2016-02-16 14:25:00,20.82,20.86,20.74,20.86,161014.0,19.8876,19.9259,19.8112,19.9259,161014.0
2016-02-16 14:30:00,20.86,20.89,20.85,20.86,148234.0,19.9259,19.9545,19.9163,19.9259,148234.0
2016-02-16 14:35:00,20.86,20.89,20.85,20.86,153978.0,19.9259,19.9545,19.9163,19.9259,153978.0
2016-02-16 14:40:00,20.86,20.88,20.82,20.86,131086.0,19.9259,19.945,19.8876,19.9259,131086.0
2016-02-16 14:45:00,20.84,20.85,20.78,20.8,169746.0,19.9067,19.9163,19.8494,19.8685,169746.0
2016-02-16 14:50:00,20.8,20.81,20.75,20.75,120468.0,19.8685,19.8781,19.8208,19.8208,120468.0
2016-02-16 14:55:00,20.75,20.79,20.75,20.77,93892.0,19.8208,19.859,19.8208,19.8399,93892.0
2016-02-16 15:00:00,20.78,20.83,20.76,20.81,167682.0,19.8494,19.8972,19.8303,19.8781,167682.0
2016-02-16 15:05:00,20.82,20.82,20.71,20.71,141824.0,19.8876,19.8876,19.7826,19.7826,141824.0
2016-02-16 15:10:00,20.71,20.77,20.67,20.76,177094.0,19.7826,19.8399,19.7444,19.8303,177094.0
2016-02-16 15:15:00,20.75,20.8,20.75,20.76,92012.0,19.8208,19.8685,19.8208,19.8303,92012.0
2016-02-16 15:20:00,20.77,20.82,20.77,20.79,88348.0,19.8399,19.8876,19.8399,19.859,88348.0
2016-02-16 15:25:00,20.79,20.86,20.79,20.86,100220.0,19.859,19.9259,19.859,19.9259,100220.0
2016-02-16 15:30:00,20.88,20.89,20.82,20.86,152492.0,19.945,19.9545,19.8876,19.9259,152492.0
2016-02-16 15:35:00,20.87,20.95,20.86,20.89,312640.0,19.9354,20.0118,19.9259,19.9545,312640.0
2016-02-16 15:40:00,20.89,20.94,20.86,20.93,393932.0,19.9545,20.0023,19.9259,19.9927,393932.0
2016-02-16 15:45:00,20.93,20.93,20.83,20.85,249210.0,19.9927,19.9927,19.8972,19.9163,249210.0
2016-02-16 15:50:00,20.86,20.95,20.86,20.94,348092.0,19.9259,20.0118,19.9259,20.0023,348092.0
2016-02-16 15:55:00,20.93,20.98,20.86,20.87,893920.0,19.9927,20.0405,19.9259,19.9354,893920.0
2016-02-17 09:30:00,21.27,21.53,21.26,21.52,586986.0,20.3175,20.5658,20.3079,20.5563,586986.0
2016-02-17 09:35:00,21.52,21.61,21.48,21.56,415676.0,20.5563,20.6423,20.5181,20.5945,415676.0
2016-02-17 09:40:00,21.57,21.65,21.48,21.54,442650.0,20.6041,20.6805,20.5181,20.5754,442650.0
2016-02-17 09:45:00,21.54,21.61,21.46,21.51,251026.0,20.5754,20.6423,20.499,20.5467,251026.0
2016-02-17 09:50:00,21.52,21.62,21.45,21.6,349574.0,20.5563,20.6518,20.4894,20.6327,349574.0
2016-02-17 09:55:00,21.6,21.68,21.57,21.65,235630.0,20.6327,20.7091,20.6041,20.6805,235630.0
2016-02-17 10:00:00,21.67,21.83,21.67,21.73,378518.0,20.6996,20.8524,20.6996,20.7569,378518.0
2016-02-17 10:05:00,21.76,21.88,21.75,21.83,291698.0,20.7855,20.9002,20.776,20.8524,291698.0
2016-02-17 10:10:00,21.83,21.98,21.83,21.96,429958.0,20.8524,20.9957,20.8524,20.9766,429958.0
2016-02-17 10:15:00,21.97,22.01,21.9,22.0,261868.0,20.9861,21.0244,20.9193,21.0148,261868.0
2016-02-17 10:20:00,22.01,22.16,22.0,22.1,322036.0,21.0244,21.1676,21.0148,21.1103,322036.0
2016-02-17 10:25:00,22.11,22.18,22.05,22.18,326130.0,21.1199,21.1867,21.0626,21.1867,326130.0
2016-02-17 10:30:00,22.18,22.19,22.08,22.09,273918.0,21.1867,21.1963,21.0912,21.1008,273918.0
2016-02-17 10:35:00,22.09,22.16,22.04,22.06,483298.0,21.1008,21.1676,21.053,21.0721,483298.0
2016-02-17 10:40:00,22.05,22.07,21.99,22.02,338342.0,21.0626,21.0817,21.0052,21.0339,338342.0
2016-02-17 10:45:00,22.03,22.09,21.98,22.09,160490.0,21.0435,21.1008,20.9957,21.1008,160490.0
2016-02-17 10:50:00,22.09,22.17,22.05,22.15,216970.0,21.1008,21.1772,21.0626,21.1581,216970.0
2016-02-17 10:55:00,22.15,22.25,22.14,22.18,199606.0,21.1581,21.2536,21.1485,21.1867,199606.0
2016-02-17 11:00:00,22.17,22.21,22.09,22.2,170946.0,21.1772,21.2154,21.1008,21.2058,170946.0
2016-02-17 11:05:00,22.2,22.24,22.12,22.12,231458.0,21.2058,21.2441,21.1294,21.1294,231458.0
2016-02-17 11:10:00,22.12,22.14,21.98,21.99,219484.0,21.1294,21.1485,20.9957,21.0052,219484.0
2016-02-17 11:15:00,22.0,22.04,21.95,21.97,147834.0,21.0148,21.053,20.967,20.9861,147834.0
2016-02-17 11:20:00,21.97,21.98,21.87,21.93,164832.0,20.9861,20.9957,20.8906,20.9479,164832.0
2016-02-17 11:25:00,21.93,22.03,21.92,22.0,163228.0,20.9479,21.0435,20.9384,21.0148,163228.0
2016-02-17 11:30:00,22.0,22.14,21.99,22.14,148336.0,21.0148,21.1485,21.0052,21.1485,148336.0
2016-02-17 11:35:00,22.14,22.15,21.99,22.02,134566.0,21.1485,21.1581,21.0052,21.0339,134566.0
2016-02-17 11:40:00,22.02,22.04,21.95,21.95,158246.0,21.0339,21.053,20.967,20.967,158246.0
2016-02-17 11:45:00,21.95,21.98,21.84,21.84,297908.0,20.967,20.9957,20.862,20.862,297908.0
2016-02-17 11:50:00,21.86,21.93,21.86,21.91,94844.0,20.8811,20.9479,20.8811,20.9288,94844.0
2016-02-17 11:55:00,21.91,21.96,21.85,21.95,129274.0,20.9288,20.9766,20.8715,20.967,129274.0
2016-02-17 12:00:00,21.95,21.98,21.9,21.93,133308.0,20.967,20.9957,20.9193,20.9479,133308.0
2016-02-17 12:05:00,21.92,21.95,21.9,21.92,54458.0,20.9384,20.967,20.9193,20.9384,54458.0
2016-02-17 12:10:00,21.92,21.93,21.88,21.93,100144.0,20.9384,20.9479,20.9002,20.9479,100144.0
2016-02-17 12:15:00,21.93,21.95,21.88,21.93,71620.0,20.9479,20.967,20.9002,20.9479,71620.0
2016-02-17 12:20:00,21.93,22.0,21.9,21.99,185522.0,20.9479,21.0148,20.9193,21.0052,185522.0
2016-02-17 12:25:00,21.99,22.02,21.95,21.97,209756.0,21.0052,21.0339,20.967,20.9861,209756.0
2016-02-17 12:30:00,21.97,22.11,21.97,22.1,219224.0,20.9861,21.1199,20.9861,21.1103,219224.0
2016-02-17 12:35:00,22.09,22.11,22.04,22.04,64424.0,21.1008,21.1199,21.053,21.053,64424.0
2016-02-17 12:40:00,22.05,22.05,21.96,21.98,221352.0,21.0626,21.0626,20.9766,20.9957,221352.0
2016-02-17 12:45:00,21.98,22.0,21.85,21.93,135310.0,20.9957,21.0148,20.8715,20.9479,135310.0
2016-02-17 12:50:00,21.92,22.03,21.89,22.01,121750.0,20.9384,21.0435,20.9097,21.0244,121750.0
2016-02-17 12:55:00,22.01,22.01,21.91,21.93,116898.0,21.0244,21.0244,20.9288,20.9479,116898.0
2016-02-17 13:00:00,21.93,21.98,21.92,21.97,61346.0,20.9479,20.9957,20.9384,20.9861,61346.0
2016-02-17 13:05:00,21.96,22.0,21.91,21.98,98902.0,20.9766,21.0148,20.9288,20.9957,98902.0
2016-02-17 13:10:00,21.98,21.99,21.92,21.92,105836.0,20.9957,21.0052,20.9384,20.9384,105836.0
2016-02-17 13:15:00,21.92,21.98,21.89,21.97,86790.0,20.9384,20.9957,20.9097,20.9861,86790.0
2016-02-17 13:20:00,21.97,21.99,21.92,21.92,66632.0,20.9861,21.0052,20.9384,20.9384,66632.0
2016-02-17 13:25:00,21.92,21.97,21.89,21.96,108116.0,20.9384,20.9861,20.9097,20.9766,108116.0
2016-02-17 13:30:00,21.95,21.95,21.89,21.9,78132.0,20.967,20.967,20.9097,20.9193,78132.0
2016-02-17 13:35:00,21.9,21.9,21.78,21.78,202098.0,20.9193,20.9193,20.8047,20.8047,202098.0
2016-02-17 13:40:00,21.78,21.86,21.77,21.86,121446.0,20.8047,20.8811,20.7951,20.8811,121446.0
2016-02-17 13:45:00,21.86,21.87,21.81,21.86,83032.0,20.8811,20.8906,20.8333,20.8811,83032.0
2016-02-17 13:50:00,21.86,21.91,21.84,21.88,53074.0,20.8811,20.9288,20.862,20.9002,53074.0
2016-02-17 13:55:00,21.88,21.92,21.86,21.9,52980.0,20.9002,20.9384,20.8811,20.9193,52980.0
2016-02-17 14:00:00,21.89,21.99,21.83,21.97,161920.0,20.9097,21.0052,20.8524,20.9861,161920.0
2016-02-17 14:05:00,21.98,22.1,21.97,22.05,235324.0,20.9957,21.1103,20.9861,21.0626,235324.0
2016-02-17 14:10:00,22.08,22.08,21.99,22.02,206162.0,21.0912,21.0912,21.0052,21.0339,206162.0
2016-02-17 14:15:00,22.02,22.16,22.02,22.13,210750.0,21.0339,21.1676,21.0339,21.139,210750.0
2016-02-17 14:20:00,22.12,22.16,22.02,22.04,148368.0,21.1294,21.1676,21.0339,21.053,148368.0
2016-02-17 14:25:00,22.03,22.05,21.97,21.98,120700.0,21.0435,21.0626,20.9861,20.9957,120700.0
2016-02-17 14:30:00,21.99,22.08,21.96,22.01,91014.0,21.0052,21.0912,20.9766,21.0244,91014.0
2016-02-17 14:35:00,22.0,22.04,21.99,21.99,97568.0,21.0148,21.053,21.0052,21.0052,97568.0
2016-02-17 14:40:00,21.99,22.08,21.99,22.07,139192.0,21.0052,21.0912,21.0052,21.0817,139192.0
2016-02-17 14:45:00,22.07,22.08,21.91,21.91,230970.0,21.0817,21.0912,20.9288,20.9288,230970.0
2016-02-17 14:50:00,21.9,21.91,21.78,21.82,258956.0,20.9193,20.9288,20.8047,20.8429,258956.0
2016-02-17 14:55:00,21.82,21.84,21.72,21.75,184488.0,20.8429,20.862,20.7473,20.776,184488.0
2016-02-17 15:00:00,21.79,21.81,21.76,21.8,116444.0,20.8142,20.8333,20.7855,20.8238,116444.0
2016-02-17 15:05:00,21.82,21.88,21.78,21.83,232372.0,20.8429,20.9002,20.8047,20.8524,232372.0
2016-02-17 15:10:00,21.83,21.85,21.77,21.83,169274.0,20.8524,20.8715,20.7951,20.8524,169274.0
2016-02-17 15:15:00,21.84,21.91,21.84,21.86,177320.0,20.862,20.9288,20.862,20.8811,177320.0
2016-02-17 15:20:00,21.86,21.87,21.75,21.75,193196.0,20.8811,20.8906,20.776,20.776,193196.0
2016-02-17 15:25:00,21.75,21.85,21.72,21.85,114204.0,20.776,20.8715,20.7473,20.8715,114204.0
2016-02-17 15:30:00,21.85,21.86,21.78,21.83,88168.0,20.8715,20.8811,20.8047,20.8524,88168.0
2016-02-17 15:35:00,21.82,21.92,21.74,21.92,203852.0,20.8429,20.9384,20.7664,20.9384,203852.0
2016-02-17 15:40:00,21.92,21.93,21.88,21.88,295768.0,20.9384,20.9479,20.9002,20.9002,295768.0
2016-02-17 15:45:00,21.88,21.92,21.85,21.87,196336.0,20.9002,20.9384,20.8715,20.8906,196336.0
2016-02-17 15:50:00,21.88,21.92,21.83,21.86,264088.0,20.9002,20.9384,20.8524,20.8811,264088.0
2016-02-17 15:55:00,21.88,21.93,21.83,21.84,533740.0,20.9002,20.9479,20.8524,20.862,533740.0
2016-02-18 09:30:00,21.88,21.96,21.68,21.74,223262.0,20.9002,20.9766,20.7091,20.7664,223262.0
2016-02-18 09:35:00,21.75,21.77,21.64,21.67,271136.0,20.776,20.7951,20.6709,20.6996,271136.0
2016-02-18 09:40:00,21.66,21.74,21.45,21.48,350994.0,20.69,20.7664,20.4894,20.5181,350994.0
2016-02-18 09:45:00,21.48,21.58,21.43,21.54,455728.0,20.5181,20.6136,20.4703,20.5754,455728.0
2016-02-18 09:50:00,21.54,21.79,21.53,21.77,291050.0,20.5754,20.8142,20.5658,20.7951,291050.0
2016-02-18 09:55:00,21.77,21.84,21.71,21.82,185678.0,20.7951,20.862,20.7378,20.8429,185678.0
2016-02-18 10:00:00,21.83,21.85,21.65,21.85,324178.0,20.8524,20.8715,20.6805,20.8715,324178.0
2016-02-18 10:05:00,21.86,21.86,21.61,21.61,259080.0,20.8811,20.8811,20.6423,20.6423,259080.0
2016-02-18 10:10:00,21.63,21.77,21.61,21.77,260778.0,20.6614,20.7951,20.6423,20.7951,260778.0
2016-02-18 10:15:00,21.78,21.78,21.69,21.77,158296.0,20.8047,20.8047,20.7187,20.7951,158296.0
2016-02-18 10:20:00,21.75,21.81,21.67,21.8,234070.0,20.776,20.8333,20.6996,20.8238,234070.0
2016-02-18 10:25:00,21.81,21.9,21.81,21.9,174638.0,20.8333,20.9193,20.8333,20.9193,174638.0
2016-02-18 10:30:00,21.9,21.91,21.79,21.83,152594.0,20.9193,20.9288,20.8142,20.8524,152594.0
2016-02-18 10:35:00,21.82,21.83,21.75,21.79,143538.0,20.8429,20.8524,20.776,20.8142,143538.0
2016-02-18 10:40:00,21.79,21.85,21.67,21.83,150030.0,20.8142,20.8715,20.6996,20.8524,150030.0
2016-02-18 10:45:00,21.83,21.9,21.74,21.75,201204.0,20.8524,20.9193,20.7664,20.776,201204.0
2016-02-18 10:50:00,21.75,21.85,21.74,21.82,144980.0,20.776,20.8715,20.7664,20.8429,144980.0
2016-02-18 10:55:00,21.83,21.86,21.77,21.78,86194.0,20.8524,20.8811,20.7951,20.8047,86194.0
2016-02-18 11:00:00,21.78,21.82,21.61,21.69,394760.0,20.8047,20.8429,20.6423,20.7187,394760.0
2016-02-18 11:05:00,21.68,21.72,21.5,21.54,229814.0,20.7091,20.7473,20.5372,20.5754,229814.0
2016-02-18 11:10:00,21.55,21.64,21.55,21.64,136316.0,20.585,20.6709,20.585,20.6709,136316.0
2016-02-18 11:15:00,21.66,21.68,21.58,21.59,156626.0,20.69,20.7091,20.6136,20.6232,156626.0
2016-02-18 11:20:00,21.57,21.58,21.4,21.42,189460.0,20.6041,20.6136,20.4417,20.4608,189460.0
2016-02-18 11:25:00,21.43,21.6,21.43,21.59,196084.0,20.4703,20.6327,20.4703,20.6232,196084.0
2016-02-18 11:30:00,21.6,21.71,21.55,21.68,128950.0,20.6327,20.7378,20.585,20.7091,128950.0
2016-02-18 11:35:00,21.67,21.74,21.63,21.7,119172.0,20.6996,20.7664,20.6614,20.7282,119172.0
2016-02-18 11:40:00,21.71,21.73,21.65,21.67,123186.0,20.7378,20.7569,20.6805,20.6996,123186.0
2016-02-18 11:45:00,21.67,21.68,21.59,21.6,112138.0,20.6996,20.7091,20.6232,20.6327,112138.0
2016-02-18 11:50:00,21.6,21.71,21.57,21.65,137118.0,20.6327,20.7378,20.6041,20.6805,137118.0
2016-02-18 11:55:00,21.64,21.77,21.61,21.75,103122.0,20.6709,20.7951,20.6423,20.776,103122.0
2016-02-18 12:00:00,21.75,21.77,21.66,21.66,131764.0,20.776,20.7951,20.69,20.69,131764.0
2016-02-18 12:05:00,21.67,21.7,21.61,21.63,91200.0,20.6996,20.7282,20.6423,20.6614,91200.0
2016-02-18 12:10:00,21.63,21.68,21.62,21.65,125098.0,20.6614,20.7091,20.6518,20.6805,125098.0
2016-02-18 12:15:00,21.65,21.66,21.6,21.64,195216.0,20.6805,20.69,20.6327,20.6709,195216.0
2016-02-18 12:20:00,21.65,21.68,21.61,21.67,142690.0,20.6805,20.7091,20.6423,20.6996,142690.0
2016-02-18 12:25:00,21.66,21.86,21.65,21.78,271038.0,20.69,20.8811,20.6805,20.8047,271038.0
2016-02-18 12:30:00,21.79,21.83,21.76,21.8,57586.0,20.8142,20.8524,20.7855,20.8238,57586.0
2016-02-18 12:35:00,21.82,21.83,21.73,21.74,42372.0,20.8429,20.8524,20.7569,20.7664,42372.0
2016-02-18 12:40:00,21.75,21.75,21.61,21.61,118656.0,20.776,20.776,20.6423,20.6423,118656.0
2016-02-18 12:45:00,21.61,21.67,21.59,21.67,76404.0,20.6423,20.6996,20.6232,20.6996,76404.0
2016-02-18 12:50:00,21.67,21.73,21.65,21.72,60802.0,20.6996,20.7569,20.6805,20.7473,60802.0
2016-02-18 12:55:00,21.73,21.75,21.63,21.64,158200.0,20.7569,20.776,20.6614,20.6709,158200.0
2016-02-18 13:00:00,21.64,21.71,21.63,21.67,80892.0,20.6709,20.7378,20.6614,20.6996,80892.0
2016-02-18 13:05:00,21.68,21.7,21.62,21.67,97624.0,20.7091,20.7282,20.6518,20.6996,97624.0
2016-02-18 13:10:00,21.67,21.67,21.57,21.58,117630.0,20.6996,20.6996,20.6041,20.6136,117630.0
2016-02-18 13:15:00,21.57,21.58,21.39,21.46,254562.0,20.6041,20.6136,20.4321,20.499,254562.0
2016-02-18 13:20:00,21.49,21.49,21.42,21.45,111136.0,20.5276,20.5276,20.4608,20.4894,111136.0
2016-02-18 13:25:00,21.45,21.48,21.4,21.43,79272.0,20.4894,20.5181,20.4417,20.4703,79272.0
2016-02-18 13:30:00,21.43,21.47,21.42,21.45,111116.0,20.4703,20.5085,20.4608,20.4894,111116.0
2016-02-18 13:35:00,21.46,21.46,21.35,21.36,87148.0,20.499,20.499,20.3939,20.4035,87148.0
2016-02-18 13:40:00,21.36,21.39,21.33,21.33,154422.0,20.4035,20.4321,20.3748,20.3748,154422.0
2016-02-18 13:45:00,21.33,21.37,21.25,21.29,225404.0,20.3748,20.413,20.2984,20.3366,225404.0
2016-02-18 13:50:00,21.3,21.37,21.28,21.35,102336.0,20.3461,20.413,20.327,20.3939,102336.0
2016-02-18 13:55:00,21.35,21.42,21.27,21.42,126798.0,20.3939,20.4608,20.3175,20.4608,126798.0
2016-02-18 14:00:00,21.42,21.49,21.41,21.45,231424.0,20.4608,20.5276,20.4512,20.4894,231424.0
2016-02-18 14:05:00,21.44,21.48,21.42,21.43,92648.0,20.4799,20.5181,20.4608,20.4703,92648.0
2016-02-18 14:10:00,21.44,21.45,21.41,21.42,92444.0,20.4799,20.4894,20.4512,20.4608,92444.0
2016-02-18 14:15:00,21.42,21.51,21.4,21.49,177336.0,20.4608,20.5467,20.4417,20.5276,177336.0
2016-02-18 14:20:00,21.49,21.55,21.48,21.5,164636.0,20.5276,20.585,20.5181,20.5372,164636.0
2016-02-18 14:25:00,21.5,21.54,21.45,21.54,65610.0,20.5372,20.5754,20.4894,20.5754,65610.0
2016-02-18 14:30:00,21.53,21.68,21.53,21.65,173646.0,20.5658,20.7091,20.5658,20.6805,173646.0
2016-02-18 14:35:00,21.66,21.76,21.66,21.69,247514.0,20.69,20.7855,20.69,20.7187,247514.0
2016-02-18 14:40:00,21.7,21.7,21.61,21.61,115474.0,20.7282,20.7282,20.6423,20.6423,115474.0
2016-02-18 14:45:00,21.61,21.63,21.59,21.61,80736.0,20.6423,20.6614,20.6232,20.6423,80736.0
2016-02-18 14:50:00,21.61,21.71,21.61,21.67,121082.0,20.6423,20.7378,20.6423,20.6996,121082.0
2016-02-18 14:55:00,21.68,21.69,21.61,21.67,90348.0,20.7091,20.7187,20.6423,20.6996,90348.0
2016-02-18 15:00:00,21.66,21.71,21.57,21.58,244328.0,20.69,20.7378,20.6041,20.6136,244328.0
2016-02-18 15:05:00,21.59,21.6,21.53,21.56,114534.0,20.6232,20.6327,20.5658,20.5945,114534.0
2016-02-18 15:10:00,21.57,21.59,21.51,21.51,122914.0,20.6041,20.6232,20.5467,20.5467,122914.0
2016-02-18 15:15:00,21.52,21.61,21.51,21.6,118442.0,20.5563,20.6423,20.5467,20.6327,118442.0
2016-02-18 15:20:00,21.59,21.61,21.52,21.58,211714.0,20.6232,20.6423,20.5563,20.6136,211714.0
2016-02-18 15:25:00,21.57,21.58,21.5,21.58,180804.0,20.6041,20.6136,20.5372,20.6136,180804.0
2016-02-18 15:30:00,21.58,21.6,21.48,21.52,169482.0,20.6136,20.6327,20.5181,20.5563,169482.0
2016-02-18 15:35:00,21.51,21.55,21.48,21.54,88776.0,20.5467,20.585,20.5181,20.5754,88776.0
2016-02-18 15:40:00,21.55,21.55,21.43,21.47,186080.0,20.585,20.585,20.4703,20.5085,186080.0
2016-02-18 15:45:00,21.47,21.49,21.41,21.42,227140.0,20.5085,20.5276,20.4512,20.4608,227140.0
2016-02-18 15:50:00,21.42,21.47,21.4,21.45,221642.0,20.4608,20.5085,20.4417,20.4894,221642.0
2016-02-18 15:55:00,21.46,21.49,21.42,21.48,353002.0,20.499,20.5276,20.4608,20.5181,353002.0
2016-02-19 09:30:00,21.25,21.42,21.22,21.27,332036.0,20.2984,20.4608,20.2697,20.3175,332036.0
2016-02-19 09:35:00,21.28,21.28,21.11,21.14,283406.0,20.327,20.327,20.1647,20.1933,283406.0
2016-02-19 09:40:00,21.13,21.41,21.11,21.36,355032.0,20.1838,20.4512,20.1647,20.4035,355032.0
2016-02-19 09:45:00,21.36,21.41,21.28,21.28,252832.0,20.4035,20.4512,20.327,20.327,252832.0
2016-02-19 09:50:00,21.25,21.41,21.24,21.29,179308.0,20.2984,20.4512,20.2888,20.3366,179308.0
2016-02-19 09:55:00,21.29,21.36,21.2,21.2,223258.0,20.3366,20.4035,20.2506,20.2506,223258.0
2016-02-19 10:00:00,21.2,21.21,21.03,21.03,501604.0,20.2506,20.2602,20.0882,20.0882,501604.0
2016-02-19 10:05:00,21.03,21.17,20.98,21.14,320634.0,20.0882,20.222,20.0405,20.1933,320634.0
2016-02-19 10:10:00,21.14,21.28,21.11,21.24,203148.0,20.1933,20.327,20.1647,20.2888,203148.0
2016-02-19 10:15:00,21.25,21.5,21.23,21.44,567104.0,20.2984,20.5372,20.2793,20.4799,567104.0
2016-02-19 10:20:00,21.45,21.55,21.43,21.51,148146.0,20.4894,20.585,20.4703,20.5467,148146.0
2016-02-19 10:25:00,21.5,21.5,21.41,21.45,121420.0,20.5372,20.5372,20.4512,20.4894,121420.0
2016-02-19 10:30:00,21.46,21.67,21.43,21.66,266520.0,20.499,20.6996,20.4703,20.69,266520.0
2016-02-19 10:35:00,21.67,21.67,21.5,21.54,217186.0,20.6996,20.6996,20.5372,20.5754,217186.0
2016-02-19 10:40:00,21.5,21.54,21.45,21.47,148342.0,20.5372,20.5754,20.4894,20.5085,148342.0
2016-02-19 10:45:00,21.46,21.59,21.46,21.54,142334.0,20.499,20.6232,20.499,20.5754,142334.0
2016-02-19 10:50:00,21.54,21.58,21.48,21.48,193472.0,20.5754,20.6136,20.5181,20.5181,193472.0
2016-02-19 10:55:00,21.47,21.55,21.45,21.45,135058.0,20.5085,20.585,20.4894,20.4894,135058.0
2016-02-19 11:00:00,21.45,21.48,21.36,21.39,200064.0,20.4894,20.5181,20.4035,20.4321,200064.0
2016-02-19 11:05:00,21.38,21.46,21.35,21.42,167958.0,20.4226,20.499,20.3939,20.4608,167958.0
2016-02-19 11:10:00,21.44,21.54,21.43,21.48,101244.0,20.4799,20.5754,20.4703,20.5181,101244.0
2016-02-19 11:15:00,21.47,21.64,21.47,21.62,184434.0,20.5085,20.6709,20.5085,20.6518,184434.0
2016-02-19 11:20:00,21.62,21.71,21.62,21.69,102206.0,20.6518,20.7378,20.6518,20.7187,102206.0
2016-02-19 11:25:00,21.69,21.85,21.65,21.81,216152.0,20.7187,20.8715,20.6805,20.8333,216152.0
2016-02-19 11:30:00,21.82,21.9,21.81,21.83,247648.0,20.8429,20.9193,20.8333,20.8524,247648.0
2016-02-19 11:35:00,21.83,21.86,21.75,21.8,113978.0,20.8524,20.8811,20.776,20.8238,113978.0
2016-02-19 11:40:00,21.8,21.91,21.77,21.84,139724.0,20.8238,20.9288,20.7951,20.862,139724.0
2016-02-19 11:45:00,21.85,21.85,21.72,21.74,121976.0,20.8715,20.8715,20.7473,20.7664,121976.0
2016-02-19 11:50:00,21.74,21.75,21.7,21.74,87328.0,20.7664,20.776,20.7282,20.7664,87328.0
2016-02-19 11:55:00,21.73,21.73,21.66,21.68,104818.0,20.7569,20.7569,20.69,20.7091,104818.0
2016-02-19 12:00:00,21.68,21.72,21.64,21.66,131430.0,20.7091,20.7473,20.6709,20.69,131430.0
2016-02-19 12:05:00,21.66,21.7,21.64,21.68,105928.0,20.69,20.7282,20.6709,20.7091,105928.0
2016-02-19 12:10:00,21.68,21.76,21.67,21.75,131944.0,20.7091,20.7855,20.6996,20.776,131944.0
2016-02-19 12:15:00,21.75,21.75,21.67,21.67,93652.0,20.776,20.776,20.6996,20.6996,93652.0
2016-02-19 12:20:00,21.68,21.71,21.65,21.68,76696.0,20.7091,20.7378,20.6805,20.7091,76696.0
2016-02-19 12:25:00,21.68,21.75,21.67,21.67,111870.0,20.7091,20.776,20.6996,20.6996,111870.0
2016-02-19 12:30:00,21.67,21.72,21.66,21.68,66522.0,20.6996,20.7473,20.69,20.7091,66522.0
2016-02-19 12:35:00,21.68,21.76,21.67,21.75,97026.0,20.7091,20.7855,20.6996,20.776,97026.0
2016-02-19 12:40:00,21.75,21.81,21.75,21.8,122902.0,20.776,20.8333,20.776,20.8238,122902.0
2016-02-19 12:45:00,21.8,21.8,21.74,21.77,110138.0,20.8238,20.8238,20.7664,20.7951,110138.0
2016-02-19 12:50:00,21.78,21.85,21.77,21.81,83810.0,20.8047,20.8715,20.7951,20.8333,83810.0
2016-02-19 12:55:00,21.81,21.81,21.72,21.75,87386.0,20.8333,20.8333,20.7473,20.776,87386.0
2016-02-19 13:00:00,21.73,21.81,21.7,21.72,58070.0,20.7569,20.8333,20.7282,20.7473,58070.0
2016-02-19 13:05:00,21.74,21.75,21.65,21.66,61152.0,20.7664,20.776,20.6805,20.69,61152.0
2016-02-19 13:10:00,21.66,21.7,21.66,21.66,51252.0,20.69,20.7282,20.69,20.69,51252.0
2016-02-19 13:15:00,21.66,21.72,21.66,21.72,46932.0,20.69,20.7473,20.69,20.7473,46932.0
2016-02-19 13:20:00,21.72,21.74,21.69,21.7,58932.0,20.7473,20.7664,20.7187,20.7282,58932.0
2016-02-19 13:25:00,21.7,21.75,21.7,21.72,66128.0,20.7282,20.776,20.7282,20.7473,66128.0
2016-02-19 13:30:00,21.73,21.78,21.73,21.75,58892.0,20.7569,20.8047,20.7569,20.776,58892.0
2016-02-19 13:35:00,21.76,21.79,21.73,21.73,77768.0,20.7855,20.8142,20.7569,20.7569,77768.0
2016-02-19 13:40:00,21.73,21.76,21.7,21.71,53020.0,20.7569,20.7855,20.7282,20.7378,53020.0
2016-02-19 13:45:00,21.71,21.74,21.69,21.74,115780.0,20.7378,20.7664,20.7187,20.7664,115780.0
2016-02-19 13:50:00,21.74,21.75,21.72,21.73,70220.0,20.7664,20.776,20.7473,20.7569,70220.0
2016-02-19 13:55:00,21.73,21.77,21.71,21.77,49158.0,20.7569,20.7951,20.7378,20.7951,49158.0
2016-02-19 14:00:00,21.77,21.81,21.75,21.81,81490.0,20.7951,20.8333,20.776,20.8333,81490.0
2016-02-19 14:05:00,21.81,21.88,21.79,21.85,151516.0,20.8333,20.9002,20.8142,20.8715,151516.0
2016-02-19 14:10:00,21.85,21.86,21.82,21.83,135876.0,20.8715,20.8811,20.8429,20.8524,135876.0
2016-02-19 14:15:00,21.83,21.83,21.78,21.81,136856.0,20.8524,20.8524,20.8047,20.8333,136856.0
2016-02-19 14:20:00,21.82,21.84,21.81,21.83,80514.0,20.8429,20.862,20.8333,20.8524,80514.0
2016-02-19 14:25:00,21.83,21.84,21.75,21.79,154906.0,20.8524,20.862,20.776,20.8142,154906.0
2016-02-19 14:30:00,21.78,21.8,21.75,21.75,48298.0,20.8047,20.8238,20.776,20.776,48298.0
2016-02-19 14:35:00,21.76,21.78,21.73,21.75,109852.0,20.7855,20.8047,20.7569,20.776,109852.0
2016-02-19 14:40:00,21.75,21.76,21.73,21.75,58484.0,20.776,20.7855,20.7569,20.776,58484.0
2016-02-19 14:45:00,21.75,21.78,21.71,21.75,108978.0,20.776,20.8047,20.7378,20.776,108978.0
2016-02-19 14:50:00,21.75,21.75,21.63,21.64,252430.0,20.776,20.776,20.6614,20.6709,252430.0
2016-02-19 14:55:00,21.63,21.7,21.63,21.67,115086.0,20.6614,20.7282,20.6614,20.6996,115086.0
2016-02-19 15:00:00,21.68,21.7,21.66,21.68,92738.0,20.7091,20.7282,20.69,20.7091,92738.0
2016-02-19 15:05:00,21.68,21.71,21.66,21.68,71808.0,20.7091,20.7378,20.69,20.7091,71808.0
2016-02-19 15:10:00,21.7,21.74,21.68,21.73,94912.0,20.7282,20.7664,20.7091,20.7569,94912.0
2016-02-19 15:15:00,21.73,21.73,21.67,21.68,86608.0,20.7569,20.7569,20.6996,20.7091,86608.0
2016-02-19 15:20:00,21.68,21.74,21.68,21.68,100580.0,20.7091,20.7664,20.7091,20.7091,100580.0
2016-02-19 15:25:00,21.69,21.78,21.68,21.77,236716.0,20.7187,20.8047,20.7091,20.7951,236716.0
2016-02-19 15:30:00,21.77,21.8,21.74,21.76,139244.0,20.7951,20.8238,20.7664,20.7855,139244.0
2016-02-19 15:35:00,21.77,21.81,21.77,21.81,126750.0,20.7951,20.8333,20.7951,20.8333,126750.0
2016-02-19 15:40:00,21.8,21.82,21.78,21.79,211900.0,20.8238,20.8429,20.8047,20.8142,211900.0
2016-02-19 15:45:00,21.77,21.8,21.75,21.77,167978.0,20.7951,20.8238,20.776,20.7951,167978.0
2016-02-19 15:50:00,21.77,21.83,21.77,21.8,240886.0,20.7951,20.8524,20.7951,20.8238,240886.0
2016-02-19 15:55:00,21.8,21.83,21.78,21.81,442110.0,20.8238,20.8524,20.8047,20.8333,442110.0
2016-02-22 09:30:00,22.41,22.5,22.35,22.39,494906.0,21.4064,21.4924,21.3491,21.3873,494906.0
2016-02-22 09:35:00,22.38,22.73,22.38,22.73,651784.0,21.3778,21.7121,21.3778,21.7121,651784.0
2016-02-22 09:40:00,22.73,22.81,22.64,22.8,406738.0,21.7121,21.7885,21.6261,21.779,406738.0
2016-02-22 09:45:00,22.8,22.84,22.66,22.72,271824.0,21.779,21.8172,21.6452,21.7026,271824.0
2016-02-22 09:50:00,22.73,22.77,22.61,22.63,266604.0,21.7121,21.7503,21.5975,21.6166,266604.0
2016-02-22 09:55:00,22.64,22.74,22.64,22.7,159386.0,21.6261,21.7217,21.6261,21.6835,159386.0
2016-02-22 10:00:00,22.69,22.83,22.67,22.8,327358.0,21.6739,21.8076,21.6548,21.779,327358.0
2016-02-22 10:05:00,22.82,22.82,22.67,22.68,127818.0,21.7981,21.7981,21.6548,21.6643,127818.0
2016-02-22 10:10:00,22.67,22.7,22.61,22.66,148792.0,21.6548,21.6835,21.5975,21.6452,148792.0
2016-02-22 10:15:00,22.65,22.66,22.49,22.58,177952.0,21.6357,21.6452,21.4829,21.5688,177952.0
2016-02-22 10:20:00,22.61,22.68,22.6,22.64,124260.0,21.5975,21.6643,21.5879,21.6261,124260.0
2016-02-22 10:25:00,22.63,22.73,22.62,22.65,225364.0,21.6166,21.7121,21.607,21.6357,225364.0
2016-02-22 10:30:00,22.66,22.7,22.63,22.63,157230.0,21.6452,21.6835,21.6166,21.6166,157230.0
2016-02-22 10:35:00,22.63,22.67,22.57,22.62,159828.0,21.6166,21.6548,21.5593,21.607,159828.0
2016-02-22 10:40:00,22.63,22.66,22.58,22.63,187300.0,21.6166,21.6452,21.5688,21.6166,187300.0
2016-02-22 10:45:00,22.64,22.66,22.54,22.55,144166.0,21.6261,21.6452,21.5306,21.5402,144166.0
2016-02-22 10:50:00,22.55,22.61,22.52,22.54,154530.0,21.5402,21.5975,21.5115,21.5306,154530.0
2016-02-22 10:55:00,22.53,22.54,22.48,22.5,209388.0,21.5211,21.5306,21.4733,21.4924,209388.0
2016-02-22 11:00:00,22.5,22.53,22.43,22.48,234158.0,21.4924,21.5211,21.4255,21.4733,234158.0
2016-02-22 11:05:00,22.48,22.55,22.41,22.54,263822.0,21.4733,21.5402,21.4064,21.5306,263822.0
2016-02-22 11:10:00,22.53,22.58,22.51,22.55,179624.0,21.5211,21.5688,21.502,21.5402,179624.0
2016-02-22 11:15:00,22.55,22.55,22.46,22.52,152222.0,21.5402,21.5402,21.4542,21.5115,152222.0
2016-02-22 11:20:00,22.52,22.56,22.49,22.52,89682.0,21.5115,21.5497,21.4829,21.5115,89682.0
2016-02-22 11:25:00,22.53,22.66,22.52,22.62,127116.0,21.5211,21.6452,21.5115,21.607,127116.0
2016-02-22 11:30:00,22.64,22.66,22.6,22.66,123126.0,21.6261,21.6452,21.5879,21.6452,123126.0
2016-02-22 11:35:00,22.66,22.67,22.59,22.61,140678.0,21.6452,21.6548,21.5784,21.5975,140678.0
2016-02-22 11:40:00,22.61,22.61,22.53,22.55,69846.0,21.5975,21.5975,21.5211,21.5402,69846.0
2016-02-22 11:45:00,22.56,22.61,22.56,22.6,91928.0,21.5497,21.5975,21.5497,21.5879,91928.0
2016-02-22 11:50:00,22.59,22.61,22.56,22.56,92042.0,21.5784,21.5975,21.5497,21.5497,92042.0
2016-02-22 11:55:00,22.57,22.65,22.56,22.64,183478.0,21.5593,21.6357,21.5497,21.6261,183478.0
2016-02-22 12:00:00,22.63,22.63,22.57,22.63,100938.0,21.6166,21.6166,21.5593,21.6166,100938.0
2016-02-22 12:05:00,22.64,22.64,22.59,22.59,81872.0,21.6261,21.6261,21.5784,21.5784,81872.0
2016-02-22 12:10:00,22.59,22.61,22.56,22.61,65328.0,21.5784,21.5975,21.5497,21.5975,65328.0
2016-02-22 12:15:00,22.61,22.62,22.54,22.61,70748.0,21.5975,21.607,21.5306,21.5975,70748.0
2016-02-22 12:20:00,22.6,22.61,22.58,22.58,48248.0,21.5879,21.5975,21.5688,21.5688,48248.0
2016-02-22 12:25:00,22.58,22.61,22.56,22.58,141028.0,21.5688,21.5975,21.5497,21.5688,141028.0
2016-02-22 12:30:00,22.58,22.61,22.57,22.6,192648.0,21.5688,21.5975,21.5593,21.5879,192648.0
2016-02-22 12:35:00,22.6,22.7,22.6,22.68,124946.0,21.5879,21.6835,21.5879,21.6643,124946.0
2016-02-22 12:40:00,22.68,22.68,22.61,22.61,58526.0,21.6643,21.6643,21.5975,21.5975,58526.0
2016-02-22 12:45:00,22.62,22.62,22.55,22.55,66984.0,21.607,21.607,21.5402,21.5402,66984.0
2016-02-22 12:50:00,22.55,22.59,22.55,22.56,30526.0,21.5402,21.5784,21.5402,21.5497,30526.0
2016-02-22 12:55:00,22.56,22.59,22.52,22.55,120034.0,21.5497,21.5784,21.5115,21.5402,120034.0
2016-02-22 13:00:00,22.55,22.61,22.53,22.57,87656.0,21.5402,21.5975,21.5211,21.5593,87656.0
2016-02-22 13:05:00,22.57,22.64,22.57,22.6,47142.0,21.5593,21.6261,21.5593,21.5879,47142.0
2016-02-22 13:10:00,22.61,22.63,22.57,22.59,64728.0,21.5975,21.6166,21.5593,21.5784,64728.0
2016-02-22 13:15:00,22.6,22.65,22.6,22.64,104476.0,21.5879,21.6357,21.5879,21.6261,104476.0
2016-02-22 13:20:00,22.64,22.66,22.62,22.62,69490.0,21.6261,21.6452,21.607,21.607,69490.0
2016-02-22 13:25:00,22.63,22.67,22.63,22.66,71332.0,21.6166,21.6548,21.6166,21.6452,71332.0
2016-02-22 13:30:00,22.66,22.7,22.64,22.67,128692.0,21.6452,21.6835,21.6261,21.6548,128692.0
2016-02-22 13:35:00,22.68,22.81,22.67,22.8,249712.0,21.6643,21.7885,21.6548,21.779,249712.0
2016-02-22 13:40:00,22.8,22.82,22.75,22.79,127812.0,21.779,21.7981,21.7312,21.7694,127812.0
2016-02-22 13:45:00,22.8,22.83,22.78,22.81,170808.0,21.779,21.8076,21.7599,21.7885,170808.0
2016-02-22 13:50:00,22.82,22.82,22.77,22.8,131634.0,21.7981,21.7981,21.7503,21.779,131634.0
2016-02-22 13:55:00,22.81,22.82,22.77,22.78,106340.0,21.7885,21.7981,21.7503,21.7599,106340.0
2016-02-22 14:00:00,22.78,22.8,22.76,22.77,169704.0,21.7599,21.779,21.7408,21.7503,169704.0
2016-02-22 14:05:00,22.77,22.78,22.69,22.71,100148.0,21.7503,21.7599,21.6739,21.693,100148.0
2016-02-22 14:10:00,22.71,22.74,22.71,22.74,57338.0,21.693,21.7217,21.693,21.7217,57338.0
2016-02-22 14:15:00,22.73,22.75,22.66,22.66,170300.0,21.7121,21.7312,21.6452,21.6452,170300.0
2016-02-22 14:20:00,22.67,22.71,22.66,22.68,69638.0,21.6548,21.693,21.6452,21.6643,69638.0
2016-02-22 14:25:00,22.68,22.72,22.67,22.71,128610.0,21.6643,21.7026,21.6548,21.693,128610.0
2016-02-22 14:30:00,22.71,22.71,22.65,22.66,55380.0,21.693,21.693,21.6357,21.6452,55380.0
2016-02-22 14:35:00,22.65,22.7,22.65,22.67,89562.0,21.6357,21.6835,21.6357,21.6548,89562.0
2016-02-22 14:40:00,22.67,22.68,22.63,22.67,90780.0,21.6548,21.6643,21.6166,21.6548,90780.0
2016-02-22 14:45:00,22.67,22.68,22.65,22.68,97886.0,21.6548,21.6643,21.6357,21.6643,97886.0
2016-02-22 14:50:00,22.67,22.73,22.66,22.72,125868.0,21.6548,21.7121,21.6452,21.7026,125868.0
2016-02-22 14:55:00,22.73,22.75,22.69,22.73,87152.0,21.7121,21.7312,21.6739,21.7121,87152.0
2016-02-22 15:00:00,22.73,22.75,22.61,22.62,188226.0,21.7121,21.7312,21.5975,21.607,188226.0
2016-02-22 15:05:00,22.61,22.61,22.56,22.58,213878.0,21.5975,21.5975,21.5497,21.5688,213878.0
2016-02-22 15:10:00,22.58,22.61,22.54,22.58,146264.0,21.5688,21.5975,21.5306,21.5688,146264.0
2016-02-22 15:15:00,22.58,22.58,22.5,22.53,145336.0,21.5688,21.5688,21.4924,21.5211,145336.0
2016-02-22 15:20:00,22.53,22.61,22.53,22.55,146136.0,21.5211,21.5975,21.5211,21.5402,146136.0
2016-02-22 15:25:00,22.55,22.59,22.52,22.55,144988.0,21.5402,21.5784,21.5115,21.5402,144988.0
2016-02-22 15:30:00,22.54,22.59,22.51,22.58,89126.0,21.5306,21.5784,21.502,21.5688,89126.0
2016-02-22 15:35:00,22.58,22.58,22.53,22.58,134756.0,21.5688,21.5688,21.5211,21.5688,134756.0
2016-02-22 15:40:00,22.57,22.65,22.57,22.61,236808.0,21.5593,21.6357,21.5593,21.5975,236808.0
2016-02-22 15:45:00,22.61,22.63,22.5,22.54,236410.0,21.5975,21.6166,21.4924,21.5306,236410.0
2016-02-22 15:50:00,22.55,22.57,22.49,22.51,228508.0,21.5402,21.5593,21.4829,21.502,228508.0
2016-02-22 15:55:00,22.52,22.58,22.47,22.57,382300.0,21.5115,21.5688,21.4638,21.5593,382300.0
2016-02-23 09:30:00,22.32,22.42,22.18,22.29,316418.0,21.3205,21.416,21.1867,21.2918,316418.0
2016-02-23 09:35:00,22.28,22.41,22.2,22.27,279868.0,21.2823,21.4064,21.2058,21.2727,279868.0
2016-02-23 09:40:00,22.27,22.46,22.25,22.33,293326.0,21.2727,21.4542,21.2536,21.33,293326.0
2016-02-23 09:45:00,22.35,22.51,22.29,22.36,234276.0,21.3491,21.502,21.2918,21.3587,234276.0
2016-02-23 09:50:00,22.38,22.46,22.36,22.41,135858.0,21.3778,21.4542,21.3587,21.4064,135858.0
2016-02-23 09:55:00,22.4,22.46,22.36,22.42,126256.0,21.3969,21.4542,21.3587,21.416,126256.0
2016-02-23 10:00:00,22.43,22.5,22.38,22.42,197464.0,21.4255,21.4924,21.3778,21.416,197464.0
2016-02-23 10:05:00,22.42,22.42,22.25,22.28,329176.0,21.416,21.416,21.2536,21.2823,329176.0
2016-02-23 10:10:00,22.27,22.3,22.07,22.08,304674.0,21.2727,21.3014,21.0817,21.0912,304674.0
2016-02-23 10:15:00,22.07,22.16,22.05,22.06,233886.0,21.0817,21.1676,21.0626,21.0721,233886.0
2016-02-23 10:20:00,22.08,22.18,22.07,22.18,135486.0,21.0912,21.1867,21.0817,21.1867,135486.0
2016-02-23 10:25:00,22.17,22.28,22.13,22.28,236398.0,21.1772,21.2823,21.139,21.2823,236398.0
2016-02-23 10:30:00,22.28,22.34,22.21,22.29,181950.0,21.2823,21.3396,21.2154,21.2918,181950.0
2016-02-23 10:35:00,22.3,22.32,22.26,22.28,170252.0,21.3014,21.3205,21.2632,21.2823,170252.0
2016-02-23 10:40:00,22.28,22.36,22.25,22.31,226922.0,21.2823,21.3587,21.2536,21.3109,226922.0
2016-02-23 10:45:00,22.31,22.33,22.23,22.25,259232.0,21.3109,21.33,21.2345,21.2536,259232.0
2016-02-23 10:50:00,22.25,22.25,22.14,22.17,199374.0,21.2536,21.2536,21.1485,21.1772,199374.0
2016-02-23 10:55:00,22.17,22.2,22.11,22.15,377178.0,21.1772,21.2058,21.1199,21.1581,377178.0
2016-02-23 11:00:00,22.15,22.15,21.98,22.02,449942.0,21.1581,21.1581,20.9957,21.0339,449942.0
2016-02-23 11:05:00,22.02,22.11,21.99,21.99,340674.0,21.0339,21.1199,21.0052,21.0052,340674.0
2016-02-23 11:10:00,21.99,22.02,21.89,21.92,358216.0,21.0052,21.0339,20.9097,20.9384,358216.0
2016-02-23 11:15:00,21.93,22.05,21.9,22.05,332252.0,20.9479,21.0626,20.9193,21.0626,332252.0
2016-02-23 11:20:00,22.04,22.08,21.99,22.05,180092.0,21.053,21.0912,21.0052,21.0626,180092.0
2016-02-23 11:25:00,22.05,22.13,22.02,22.11,244760.0,21.0626,21.139,21.0339,21.1199,244760.0
2016-02-23 11:30:00,22.13,22.14,22.01,22.08,214294.0,21.139,21.1485,21.0244,21.0912,214294.0
2016-02-23 11:35:00,22.11,22.29,22.11,22.24,307018.0,21.1199,21.2918,21.1199,21.2441,307018.0
2016-02-23 11:40:00,22.25,22.34,22.24,22.33,177808.0,21.2536,21.3396,21.2441,21.33,177808.0
2016-02-23 11:45:00,22.34,22.36,22.26,22.29,263446.0,21.3396,21.3587,21.2632,21.2918,263446.0
2016-02-23 11:50:00,22.29,22.34,22.28,22.29,113490.0,21.2918,21.3396,21.2823,21.2918,113490.0
2016-02-23 11:55:00,22.29,22.3,22.22,22.28,173680.0,21.2918,21.3014,21.2249,21.2823,173680.0
2016-02-23 12:00:00,22.28,22.28,22.2,22.2,88888.0,21.2823,21.2823,21.2058,21.2058,88888.0
2016-02-23 12:05:00,22.2,22.25,22.17,22.17,132418.0,21.2058,21.2536,21.1772,21.1772,132418.0
2016-02-23 12:10:00,22.18,22.2,22.15,22.18,98894.0,21.1867,21.2058,21.1581,21.1867,98894.0
2016-02-23 12:15:00,22.18,22.22,22.13,22.14,131384.0,21.1867,21.2249,21.139,21.1485,131384.0
2016-02-23 12:20:00,22.15,22.17,22.12,22.16,90446.0,21.1581,21.1772,21.1294,21.1676,90446.0
2016-02-23 12:25:00,22.14,22.25,22.14,22.24,110426.0,21.1485,21.2536,21.1485,21.2441,110426.0
2016-02-23 12:30:00,22.23,22.26,22.22,22.24,168088.0,21.2345,21.2632,21.2249,21.2441,168088.0
2016-02-23 12:35:00,22.24,22.25,22.21,22.24,66116.0,21.2441,21.2536,21.2154,21.2441,66116.0
2016-02-23 12:40:00,22.24,22.3,22.23,22.29,110472.0,21.2441,21.3014,21.2345,21.2918,110472.0
2016-02-23 12:45:00,22.3,22.32,22.25,22.27,61094.0,21.3014,21.3205,21.2536,21.2727,61094.0
2016-02-23 12:50:00,22.28,22.29,22.23,22.24,89898.0,21.2823,21.2918,21.2345,21.2441,89898.0
2016-02-23 12:55:00,22.23,22.31,22.23,22.31,56604.0,21.2345,21.3109,21.2345,21.3109,56604.0
2016-02-23 13:00:00,22.3,22.31,22.26,22.28,60098.0,21.3014,21.3109,21.2632,21.2823,60098.0
2016-02-23 13:05:00,22.27,22.32,22.25,22.31,117036.0,21.2727,21.3205,21.2536,21.3109,117036.0
2016-02-23 13:10:00,22.3,22.32,22.25,22.25,64316.0,21.3014,21.3205,21.2536,21.2536,64316.0
2016-02-23 13:15:00,22.25,22.29,22.24,22.27,79224.0,21.2536,21.2918,21.2441,21.2727,79224.0
2016-02-23 13:20:00,22.27,22.28,22.24,22.28,81318.0,21.2727,21.2823,21.2441,21.2823,81318.0
2016-02-23 13:25:00,22.28,22.3,22.24,22.29,83076.0,21.2823,21.3014,21.2441,21.2918,83076.0
2016-02-23 13:30:00,22.29,22.3,22.21,22.22,197838.0,21.2918,21.3014,21.2154,21.2249,197838.0
2016-02-23 13:35:00,22.21,22.26,22.2,22.22,48128.0,21.2154,21.2632,21.2058,21.2249,48128.0
2016-02-23 13:40:00,22.22,22.22,22.18,22.19,60322.0,21.2249,21.2249,21.1867,21.1963,60322.0
2016-02-23 13:45:00,22.18,22.23,22.17,22.2,201722.0,21.1867,21.2345,21.1772,21.2058,201722.0
2016-02-23 13:50:00,22.18,22.22,22.15,22.2,154016.0,21.1867,21.2249,21.1581,21.2058,154016.0
2016-02-23 13:55:00,22.19,22.25,22.16,22.25,85956.0,21.1963,21.2536,21.1676,21.2536,85956.0
2016-02-23 14:00:00,22.24,22.26,22.18,22.23,144954.0,21.2441,21.2632,21.1867,21.2345,144954.0
2016-02-23 14:05:00,22.23,22.24,22.14,22.15,166096.0,21.2345,21.2441,21.1485,21.1581,166096.0
2016-02-23 14:10:00,22.16,22.21,22.15,22.18,100950.0,21.1676,21.2154,21.1581,21.1867,100950.0
2016-02-23 14:15:00,22.18,22.26,22.18,22.25,194416.0,21.1867,21.2632,21.1867,21.2536,194416.0
2016-02-23 14:20:00,22.25,22.28,22.24,22.28,90976.0,21.2536,21.2823,21.2441,21.2823,90976.0
2016-02-23 14:25:00,22.27,22.28,22.21,22.24,85966.0,21.2727,21.2823,21.2154,21.2441,85966.0
2016-02-23 14:30:00,22.24,22.28,22.23,22.26,139614.0,21.2441,21.2823,21.2345,21.2632,139614.0
2016-02-23 14:35:00,22.27,22.29,22.18,22.21,141544.0,21.2727,21.2918,21.1867,21.2154,141544.0
2016-02-23 14:40:00,22.21,22.22,22.18,22.19,63762.0,21.2154,21.2249,21.1867,21.1963,63762.0
2016-02-23 14:45:00,22.19,22.22,22.17,22.22,79194.0,21.1963,21.2249,21.1772,21.2249,79194.0
2016-02-23 14:50:00,22.22,22.24,22.17,22.18,116364.0,21.2249,21.2441,21.1772,21.1867,116364.0
2016-02-23 14:55:00,22.18,22.24,22.14,22.15,168520.0,21.1867,21.2441,21.1485,21.1581,168520.0
2016-02-23 15:00:00,22.15,22.17,22.04,22.04,267874.0,21.1581,21.1772,21.053,21.053,267874.0
2016-02-23 15:05:00,22.05,22.1,21.99,22.07,554432.0,21.0626,21.1103,21.0052,21.0817,554432.0
2016-02-23 15:10:00,22.08,22.08,22.0,22.01,275404.0,21.0912,21.0912,21.0148,21.0244,275404.0
2016-02-23 15:15:00,22.01,22.04,21.99,22.02,197604.0,21.0244,21.053,21.0052,21.0339,197604.0
2016-02-23 15:20:00,22.02,22.06,21.99,22.0,112552.0,21.0339,21.0721,21.0052,21.0148,112552.0
2016-02-23 15:25:00,22.0,22.05,21.95,21.97,145368.0,21.0148,21.0626,20.967,20.9861,145368.0
2016-02-23 15:30:00,21.97,22.05,21.96,22.04,226096.0,20.9861,21.0626,20.9766,21.053,226096.0
2016-02-23 15:35:00,22.04,22.11,22.03,22.11,358784.0,21.053,21.1199,21.0435,21.1199,358784.0
2016-02-23 15:40:00,22.11,22.14,22.04,22.04,168840.0,21.1199,21.1485,21.053,21.053,168840.0
2016-02-23 15:45:00,22.05,22.1,22.05,22.1,152248.0,21.0626,21.1103,21.0626,21.1103,152248.0
2016-02-23 15:50:00,22.09,22.1,22.03,22.04,186244.0,21.1008,21.1103,21.0435,21.053,186244.0
2016-02-23 15:55:00,22.04,22.07,21.9,21.95,577124.0,21.053,21.0817,20.9193,20.967,577124.0
2016-02-24 09:30:00,21.28,21.44,21.09,21.09,515882.0,20.327,20.4799,20.1456,20.1456,515882.0
2016-02-24 09:35:00,21.08,21.21,21.05,21.11,261258.0,20.136,20.2602,20.1073,20.1647,261258.0
2016-02-24 09:40:00,21.1,21.17,21.01,21.16,193232.0,20.1551,20.222,20.0691,20.2124,193232.0
2016-02-24 09:45:00,21.16,21.16,20.91,21.0,636074.0,20.2124,20.2124,19.9736,20.0596,636074.0
2016-02-24 09:50:00,20.99,21.0,20.89,20.97,245708.0,20.05,20.0596,19.9545,20.0309,245708.0
2016-02-24 09:55:00,20.97,21.07,20.91,20.99,268072.0,20.0309,20.1264,19.9736,20.05,268072.0
2016-02-24 10:00:00,20.98,21.05,20.86,21.05,223418.0,20.0405,20.1073,19.9259,20.1073,223418.0
2016-02-24 10:05:00,21.04,21.13,20.97,21.08,277462.0,20.0978,20.1838,20.0309,20.136,277462.0
2016-02-24 10:10:00,21.1,21.11,20.99,21.06,126728.0,20.1551,20.1647,20.05,20.1169,126728.0
2016-02-24 10:15:00,21.05,21.1,21.03,21.07,86012.0,20.1073,20.1551,20.0882,20.1264,86012.0
2016-02-24 10:20:00,21.07,21.09,20.97,21.01,135270.0,20.1264,20.1456,20.0309,20.0691,135270.0
2016-02-24 10:25:00,21.0,21.14,20.98,21.11,144836.0,20.0596,20.1933,20.0405,20.1647,144836.0
2016-02-24 10:30:00,21.12,21.25,20.95,21.18,417404.0,20.1742,20.2984,20.0118,20.2315,417404.0
2016-02-24 10:35:00,21.17,21.4,21.12,21.37,501708.0,20.222,20.4417,20.1742,20.413,501708.0
2016-02-24 10:40:00,21.35,21.42,21.32,21.32,240754.0,20.3939,20.4608,20.3653,20.3653,240754.0
2016-02-24 10:45:00,21.32,21.34,21.25,21.3,103030.0,20.3653,20.3844,20.2984,20.3461,103030.0
2016-02-24 10:50:00,21.32,21.36,21.17,21.18,230490.0,20.3653,20.4035,20.222,20.2315,230490.0
2016-02-24 10:55:00,21.18,21.32,21.18,21.25,244758.0,20.2315,20.3653,20.2315,20.2984,244758.0
2016-02-24 11:00:00,21.27,21.29,21.18,21.23,119676.0,20.3175,20.3366,20.2315,20.2793,119676.0
2016-02-24 11:05:00,21.23,21.34,21.18,21.24,281448.0,20.2793,20.3844,20.2315,20.2888,281448.0
2016-02-24 11:10:00,21.24,21.25,21.15,21.18,234428.0,20.2888,20.2984,20.2029,20.2315,234428.0
2016-02-24 11:15:00,21.18,21.19,21.09,21.11,285806.0,20.2315,20.2411,20.1456,20.1647,285806.0
2016-02-24 11:20:00,21.13,21.25,21.1,21.23,173576.0,20.1838,20.2984,20.1551,20.2793,173576.0
2016-02-24 11:25:00,21.23,21.25,21.17,21.2,107798.0,20.2793,20.2984,20.222,20.2506,107798.0
2016-02-24 11:30:00,21.21,21.28,21.19,21.23,133360.0,20.2602,20.327,20.2411,20.2793,133360.0
2016-02-24 11:35:00,21.23,21.42,21.23,21.41,269254.0,20.2793,20.4608,20.2793,20.4512,269254.0
2016-02-24 11:40:00,21.42,21.59,21.42,21.58,334240.0,20.4608,20.6232,20.4608,20.6136,334240.0
2016-02-24 11:45:00,21.59,21.61,21.55,21.6,204546.0,20.6232,20.6423,20.585,20.6327,204546.0
2016-02-24 11:50:00,21.61,21.68,21.59,21.59,276046.0,20.6423,20.7091,20.6232,20.6232,276046.0
2016-02-24 11:55:00,21.59,21.65,21.59,21.63,168158.0,20.6232,20.6805,20.6232,20.6614,168158.0
2016-02-24 12:00:00,21.63,21.75,21.6,21.74,289156.0,20.6614,20.776,20.6327,20.7664,289156.0
2016-02-24 12:05:00,21.74,21.84,21.74,21.83,312126.0,20.7664,20.862,20.7664,20.8524,312126.0
2016-02-24 12:10:00,21.83,21.88,21.74,21.75,243428.0,20.8524,20.9002,20.7664,20.776,243428.0
2016-02-24 12:15:00,21.75,21.78,21.7,21.75,168180.0,20.776,20.8047,20.7282,20.776,168180.0
2016-02-24 12:20:00,21.75,21.83,21.71,21.74,193404.0,20.776,20.8524,20.7378,20.7664,193404.0
2016-02-24 12:25:00,21.74,21.77,21.68,21.7,139418.0,20.7664,20.7951,20.7091,20.7282,139418.0
2016-02-24 12:30:00,21.7,21.8,21.63,21.64,181142.0,20.7282,20.8238,20.6614,20.6709,181142.0
2016-02-24 12:35:00,21.64,21.66,21.6,21.66,109710.0,20.6709,20.69,20.6327,20.69,109710.0
2016-02-24 12:40:00,21.65,21.66,21.6,21.61,125770.0,20.6805,20.69,20.6327,20.6423,125770.0
2016-02-24 12:45:00,21.62,21.7,21.61,21.68,159646.0,20.6518,20.7282,20.6423,20.7091,159646.0
2016-02-24 12:50:00,21.68,21.8,21.66,21.79,172746.0,20.7091,20.8238,20.69,20.8142,172746.0
2016-02-24 12:55:00,21.8,21.82,21.75,21.77,137268.0,20.8238,20.8429,20.776,20.7951,137268.0
2016-02-24 13:00:00,21.78,21.89,21.77,21.89,199374.0,20.8047,20.9097,20.7951,20.9097,199374.0
2016-02-24 13:05:00,21.89,22.08,21.89,22.06,331906.0,20.9097,21.0912,20.9097,21.0721,331906.0
2016-02-24 13:10:00,22.07,22.07,21.95,21.97,299438.0,21.0817,21.0817,20.967,20.9861,299438.0
2016-02-24 13:15:00,21.97,22.0,21.93,21.95,122512.0,20.9861,21.0148,20.9479,20.967,122512.0
2016-02-24 13:20:00,21.95,22.05,21.93,22.01,158502.0,20.967,21.0626,20.9479,21.0244,158502.0
2016-02-24 13:25:00,22.01,22.02,21.93,21.97,104328.0,21.0244,21.0339,20.9479,20.9861,104328.0
2016-02-24 13:30:00,21.97,21.99,21.9,21.93,113224.0,20.9861,21.0052,20.9193,20.9479,113224.0
2016-02-24 13:35:00,21.95,21.95,21.9,21.93,104830.0,20.967,20.967,20.9193,20.9479,104830.0
2016-02-24 13:40:00,21.93,21.99,21.92,21.96,103676.0,20.9479,21.0052,20.9384,20.9766,103676.0
2016-02-24 13:45:00,21.96,22.0,21.86,21.93,225060.0,20.9766,21.0148,20.8811,20.9479,225060.0
2016-02-24 13:50:00,21.92,21.96,21.92,21.94,95648.0,20.9384,20.9766,20.9384,20.9575,95648.0
2016-02-24 13:55:00,21.94,22.0,21.93,21.94,174792.0,20.9575,21.0148,20.9479,20.9575,174792.0
2016-02-24 14:00:00,21.95,21.99,21.93,21.95,122628.0,20.967,21.0052,20.9479,20.967,122628.0
2016-02-24 14:05:00,21.96,22.2,21.96,22.18,327178.0,20.9766,21.2058,20.9766,21.1867,327178.0
2016-02-24 14:10:00,22.19,22.31,22.15,22.31,265316.0,21.1963,21.3109,21.1581,21.3109,265316.0
2016-02-24 14:15:00,22.31,22.38,22.29,22.3,250240.0,21.3109,21.3778,21.2918,21.3014,250240.0
2016-02-24 14:20:00,22.3,22.45,22.3,22.42,454870.0,21.3014,21.4446,21.3014,21.416,454870.0
2016-02-24 14:25:00,22.42,22.47,22.33,22.34,269126.0,21.416,21.4638,21.33,21.3396,269126.0
2016-02-24 14:30:00,22.35,22.46,22.33,22.39,140860.0,21.3491,21.4542,21.33,21.3873,140860.0
2016-02-24 14:35:00,22.39,22.4,22.33,22.35,157564.0,21.3873,21.3969,21.33,21.3491,157564.0
2016-02-24 14:40:00,22.36,22.4,22.32,22.37,174308.0,21.3587,21.3969,21.3205,21.3682,174308.0
2016-02-24 14:45:00,22.38,22.43,22.34,22.43,240880.0,21.3778,21.4255,21.3396,21.4255,240880.0
2016-02-24 14:50:00,22.43,22.45,22.32,22.32,161126.0,21.4255,21.4446,21.3205,21.3205,161126.0
2016-02-24 14:55:00,22.33,22.33,22.24,22.24,103564.0,21.33,21.33,21.2441,21.2441,103564.0
2016-02-24 15:00:00,22.27,22.34,22.27,22.29,206288.0,21.2727,21.3396,21.2727,21.2918,206288.0
2016-02-24 15:05:00,22.29,22.46,22.29,22.45,251740.0,21.2918,21.4542,21.2918,21.4446,251740.0
2016-02-24 15:10:00,22.46,22.51,22.43,22.51,180816.0,21.4542,21.502,21.4255,21.502,180816.0
2016-02-24 15:15:00,22.5,22.58,22.48,22.57,158762.0,21.4924,21.5688,21.4733,21.5593,158762.0
2016-02-24 15:20:00,22.59,22.6,22.5,22.52,141292.0,21.5784,21.5879,21.4924,21.5115,141292.0
2016-02-24 15:25:00,22.53,22.64,22.53,22.61,201478.0,21.5211,21.6261,21.5211,21.5975,201478.0
2016-02-24 15:30:00,22.62,22.63,22.55,22.58,190094.0,21.607,21.6166,21.5402,21.5688,190094.0
2016-02-24 15:35:00,22.58,22.68,22.56,22.66,218102.0,21.5688,21.6643,21.5497,21.6452,218102.0
2016-02-24 15:40:00,22.65,22.71,22.52,22.52,311372.0,21.6357,21.693,21.5115,21.5115,311372.0
2016-02-24 15:45:00,22.52,22.6,22.49,22.53,191880.0,21.5115,21.5879,21.4829,21.5211,191880.0
2016-02-24 15:50:00,22.53,22.63,22.53,22.63,222104.0,21.5211,21.6166,21.5211,21.6166,222104.0
2016-02-24 15:55:00,22.61,22.66,22.57,22.58,281774.0,21.5975,21.6452,21.5593,21.5688,281774.0
2016-02-25 09:30:00,22.71,23.04,22.66,22.99,532684.0,21.693,22.0082,21.6452,21.9605,532684.0
2016-02-25 09:35:00,22.98,23.05,22.79,22.84,205820.0,21.9509,22.0178,21.7694,21.8172,205820.0
2016-02-25 09:40:00,22.82,22.86,22.68,22.68,224446.0,21.7981,21.8363,21.6643,21.6643,224446.0
2016-02-25 09:45:00,22.7,22.77,22.58,22.61,239934.0,21.6835,21.7503,21.5688,21.5975,239934.0
2016-02-25 09:50:00,22.61,22.77,22.6,22.72,326776.0,21.5975,21.7503,21.5879,21.7026,326776.0
2016-02-25 09:55:00,22.71,22.72,22.6,22.65,162598.0,21.693,21.7026,21.5879,21.6357,162598.0
2016-02-25 10:00:00,22.64,22.64,22.45,22.57,319206.0,21.6261,21.6261,21.4446,21.5593,319206.0
2016-02-25 10:05:00,22.56,22.59,22.47,22.54,223420.0,21.5497,21.5784,21.4638,21.5306,223420.0
2016-02-25 10:10:00,22.52,22.62,22.43,22.61,374074.0,21.5115,21.607,21.4255,21.5975,374074.0
2016-02-25 10:15:00,22.61,22.72,22.59,22.67,140276.0,21.5975,21.7026,21.5784,21.6548,140276.0
2016-02-25 10:20:00,22.68,22.71,22.53,22.55,144644.0,21.6643,21.693,21.5211,21.5402,144644.0
2016-02-25 10:25:00,22.56,22.75,22.56,22.73,145530.0,21.5497,21.7312,21.5497,21.7121,145530.0
2016-02-25 10:30:00,22.71,22.71,22.54,22.59,122220.0,21.693,21.693,21.5306,21.5784,122220.0
2016-02-25 10:35:00,22.6,22.66,22.56,22.66,118460.0,21.5879,21.6452,21.5497,21.6452,118460.0
2016-02-25 10:40:00,22.64,22.8,22.63,22.73,216028.0,21.6261,21.779,21.6166,21.7121,216028.0
2016-02-25 10:45:00,22.71,22.72,22.62,22.66,79030.0,21.693,21.7026,21.607,21.6452,79030.0
2016-02-25 10:50:00,22.66,22.68,22.59,22.66,98470.0,21.6452,21.6643,21.5784,21.6452,98470.0
2016-02-25 10:55:00,22.67,22.67,22.51,22.52,179832.0,21.6548,21.6548,21.502,21.5115,179832.0
2016-02-25 11:00:00,22.51,22.55,22.49,22.52,134824.0,21.502,21.5402,21.4829,21.5115,134824.0
2016-02-25 11:05:00,22.5,22.61,22.49,22.58,134132.0,21.4924,21.5975,21.4829,21.5688,134132.0
2016-02-25 11:10:00,22.57,22.58,22.48,22.48,142658.0,21.5593,21.5688,21.4733,21.4733,142658.0
2016-02-25 11:15:00,22.47,22.57,22.45,22.46,113568.0,21.4638,21.5593,21.4446,21.4542,113568.0
2016-02-25 11:20:00,22.45,22.55,22.45,22.53,148020.0,21.4446,21.5402,21.4446,21.5211,148020.0
2016-02-25 11:25:00,22.53,22.65,22.51,22.61,166936.0,21.5211,21.6357,21.502,21.5975,166936.0
2016-02-25 11:30:00,22.6,22.66,22.54,22.63,165470.0,21.5879,21.6452,21.5306,21.6166,165470.0
2016-02-25 11:35:00,22.63,22.67,22.59,22.61,157710.0,21.6166,21.6548,21.5784,21.5975,157710.0
2016-02-25 11:40:00,22.6,22.63,22.49,22.53,140712.0,21.5879,21.6166,21.4829,21.5211,140712.0
2016-02-25 11:45:00,22.53,22.61,22.53,22.57,107700.0,21.5211,21.5975,21.5211,21.5593,107700.0
2016-02-25 11:50:00,22.56,22.7,22.56,22.66,193724.0,21.5497,21.6835,21.5497,21.6452,193724.0
2016-02-25 11:55:00,22.66,22.73,22.65,22.68,124924.0,21.6452,21.7121,21.6357,21.6643,124924.0
2016-02-25 12:00:00,22.69,22.72,22.63,22.66,109374.0,21.6739,21.7026,21.6166,21.6452,109374.0
2016-02-25 12:05:00,22.66,22.68,22.63,22.65,60654.0,21.6452,21.6643,21.6166,21.6357,60654.0
2016-02-25 12:10:00,22.66,22.69,22.63,22.68,78690.0,21.6452,21.6739,21.6166,21.6643,78690.0
2016-02-25 12:15:00,22.68,22.7,22.61,22.63,150410.0,21.6643,21.6835,21.5975,21.6166,150410.0
2016-02-25 12:20:00,22.64,22.64,22.57,22.57,109112.0,21.6261,21.6261,21.5593,21.5593,109112.0
2016-02-25 12:25:00,22.58,22.66,22.57,22.62,105778.0,21.5688,21.6452,21.5593,21.607,105778.0
2016-02-25 12:30:00,22.61,22.63,22.56,22.58,109158.0,21.5975,21.6166,21.5497,21.5688,109158.0
2016-02-25 12:35:00,22.57,22.63,22.56,22.56,89676.0,21.5593,21.6166,21.5497,21.5497,89676.0
2016-02-25 12:40:00,22.55,22.58,22.55,22.56,64744.0,21.5402,21.5688,21.5402,21.5497,64744.0
2016-02-25 12:45:00,22.56,22.56,22.49,22.55,154004.0,21.5497,21.5497,21.4829,21.5402,154004.0
2016-02-25 12:50:00,22.55,22.61,22.55,22.6,79738.0,21.5402,21.5975,21.5402,21.5879,79738.0
2016-02-25 12:55:00,22.59,22.63,22.57,22.6,62318.0,21.5784,21.6166,21.5593,21.5879,62318.0
2016-02-25 13:00:00,22.6,22.64,22.57,22.61,99854.0,21.5879,21.6261,21.5593,21.5975,99854.0
2016-02-25 13:05:00,22.63,22.68,22.63,22.65,84794.0,21.6166,21.6643,21.6166,21.6357,84794.0
2016-02-25 13:10:00,22.66,22.7,22.63,22.68,74074.0,21.6452,21.6835,21.6166,21.6643,74074.0
2016-02-25 13:15:00,22.68,22.79,22.67,22.78,303506.0,21.6643,21.7694,21.6548,21.7599,303506.0
2016-02-25 13:20:00,22.78,22.84,22.77,22.81,199254.0,21.7599,21.8172,21.7503,21.7885,199254.0
2016-02-25 13:25:00,22.82,22.89,22.82,22.88,155056.0,21.7981,21.8649,21.7981,21.8554,155056.0
2016-02-25 13:30:00,22.87,22.92,22.85,22.88,226362.0,21.8458,21.8936,21.8267,21.8554,226362.0
2016-02-25 13:35:00,22.88,22.96,22.86,22.93,203536.0,21.8554,21.9318,21.8363,21.9032,203536.0
2016-02-25 13:40:00,22.94,23.02,22.93,23.01,268932.0,21.9127,21.9891,21.9032,21.9796,268932.0
2016-02-25 13:45:00,23.01,23.02,22.96,22.99,103374.0,21.9796,21.9891,21.9318,21.9605,103374.0
2016-02-25 13:50:00,22.99,23.04,22.99,22.99,118218.0,21.9605,22.0082,21.9605,21.9605,118218.0
2016-02-25 13:55:00,22.99,23.07,22.96,23.04,272462.0,21.9605,22.0369,21.9318,22.0082,272462.0
2016-02-25 14:00:00,23.04,23.08,23.0,23.05,181694.0,22.0082,22.0464,21.97,22.0178,181694.0
2016-02-25 14:05:00,23.05,23.09,23.02,23.08,194832.0,22.0178,22.056,21.9891,22.0464,194832.0
2016-02-25 14:10:00,23.07,23.15,23.07,23.13,216398.0,22.0369,22.1133,22.0369,22.0942,216398.0
2016-02-25 14:15:00,23.14,23.17,23.11,23.15,199894.0,22.1037,22.1324,22.0751,22.1133,199894.0
2016-02-25 14:20:00,23.16,23.19,23.11,23.11,153502.0,22.1229,22.1515,22.0751,22.0751,153502.0
2016-02-25 14:25:00,23.11,23.14,23.05,23.08,196560.0,22.0751,22.1037,22.0178,22.0464,196560.0
2016-02-25 14:30:00,23.07,23.1,23.06,23.06,72128.0,22.0369,22.0655,22.0273,22.0273,72128.0
2016-02-25 14:35:00,23.06,23.11,23.01,23.09,136996.0,22.0273,22.0751,21.9796,22.056,136996.0
2016-02-25 14:40:00,23.09,23.1,23.04,23.06,79792.0,22.056,22.0655,22.0082,22.0273,79792.0
2016-02-25 14:45:00,23.06,23.08,23.02,23.02,84406.0,22.0273,22.0464,21.9891,21.9891,84406.0
2016-02-25 14:50:00,23.02,23.02,22.95,22.97,319362.0,21.9891,21.9891,21.9223,21.9414,319362.0
2016-02-25 14:55:00,22.97,23.02,22.96,23.01,73556.0,21.9414,21.9891,21.9318,21.9796,73556.0
2016-02-25 15:00:00,23.01,23.11,22.99,23.1,144448.0,21.9796,22.0751,21.9605,22.0655,144448.0
2016-02-25 15:05:00,23.1,23.11,23.07,23.1,102936.0,22.0655,22.0751,22.0369,22.0655,102936.0
2016-02-25 15:10:00,23.11,23.14,23.07,23.14,297550.0,22.0751,22.1037,22.0369,22.1037,297550.0
2016-02-25 15:15:00,23.14,23.14,23.04,23.06,191104.0,22.1037,22.1037,22.0082,22.0273,191104.0
2016-02-25 15:20:00,23.06,23.08,23.03,23.08,77544.0,22.0273,22.0464,21.9987,22.0464,77544.0
2016-02-25 15:25:00,23.08,23.09,23.0,23.01,112702.0,22.0464,22.056,21.97,21.9796,112702.0
2016-02-25 15:30:00,23.02,23.07,22.99,22.99,141868.0,21.9891,22.0369,21.9605,21.9605,141868.0
2016-02-25 15:35:00,22.99,23.11,22.98,23.11,136512.0,21.9605,22.0751,21.9509,22.0751,136512.0
2016-02-25 15:40:00,23.11,23.19,23.09,23.14,313518.0,22.0751,22.1515,22.056,22.1037,313518.0
2016-02-25 15:45:00,23.15,23.18,23.12,23.15,170618.0,22.1133,22.142,22.0846,22.1133,170618.0
2016-02-25 15:50:00,23.15,23.18,23.14,23.16,186654.0,22.1133,22.142,22.1037,22.1229,186654.0
2016-02-25 15:55:00,23.16,23.23,23.16,23.18,548914.0,22.1229,22.1897,22.1229,22.142,548914.0
2016-02-26 09:30:00,23.57,23.58,23.43,23.5,342812.0,22.5145,22.524,22.3808,22.4476,342812.0
2016-02-26 09:35:00,23.5,23.65,23.49,23.58,315482.0,22.4476,22.5909,22.4381,22.524,315482.0
2016-02-26 09:40:00,23.6,23.61,23.4,23.43,249240.0,22.5431,22.5527,22.3521,22.3808,249240.0
2016-02-26 09:45:00,23.43,23.54,23.4,23.5,198106.0,22.3808,22.4858,22.3521,22.4476,198106.0
2016-02-26 09:50:00,23.49,23.69,23.48,23.68,229032.0,22.4381,22.6291,22.4285,22.6196,229032.0
2016-02-26 09:55:00,23.68,23.75,23.58,23.6,272446.0,22.6196,22.6864,22.524,22.5431,272446.0
2016-02-26 10:00:00,23.58,23.6,23.49,23.55,569976.0,22.524,22.5431,22.4381,22.4954,569976.0
2016-02-26 10:05:00,23.52,23.6,23.39,23.4,476062.0,22.4667,22.5431,22.3426,22.3521,476062.0
2016-02-26 10:10:00,23.4,23.46,23.33,23.45,239664.0,22.3521,22.4094,22.2852,22.3999,239664.0
2016-02-26 10:15:00,23.47,23.49,23.4,23.47,80674.0,22.419,22.4381,22.3521,22.419,80674.0
2016-02-26 10:20:00,23.47,23.5,23.34,23.34,101568.0,22.419,22.4476,22.2948,22.2948,101568.0
2016-02-26 10:25:00,23.36,23.42,23.32,23.39,173196.0,22.3139,22.3712,22.2757,22.3426,173196.0
2016-02-26 10:30:00,23.39,23.5,23.39,23.48,214634.0,22.3426,22.4476,22.3426,22.4285,214634.0
2016-02-26 10:35:00,23.47,23.61,23.46,23.58,326538.0,22.419,22.5527,22.4094,22.524,326538.0
2016-02-26 10:40:00,23.58,23.59,23.5,23.56,166352.0,22.524,22.5336,22.4476,22.5049,166352.0
2016-02-26 10:45:00,23.57,23.63,23.55,23.56,182044.0,22.5145,22.5718,22.4954,22.5049,182044.0
2016-02-26 10:50:00,23.56,23.61,23.5,23.61,296770.0,22.5049,22.5527,22.4476,22.5527,296770.0
2016-02-26 10:55:00,23.61,23.66,23.56,23.64,203416.0,22.5527,22.6005,22.5049,22.5814,203416.0
2016-02-26 11:00:00,23.64,23.72,23.62,23.7,241024.0,22.5814,22.6578,22.5623,22.6387,241024.0
2016-02-26 11:05:00,23.71,23.78,23.67,23.68,398936.0,22.6482,22.7151,22.61,22.6196,398936.0
2016-02-26 11:10:00,23.67,23.72,23.65,23.68,201280.0,22.61,22.6578,22.5909,22.6196,201280.0
2016-02-26 11:15:00,23.68,23.82,23.67,23.77,219600.0,22.6196,22.7533,22.61,22.7055,219600.0
2016-02-26 11:20:00,23.75,23.81,23.73,23.77,181288.0,22.6864,22.7437,22.6673,22.7055,181288.0
2016-02-26 11:25:00,23.77,23.77,23.63,23.63,246298.0,22.7055,22.7055,22.5718,22.5718,246298.0
2016-02-26 11:30:00,23.62,23.66,23.58,23.63,213966.0,22.5623,22.6005,22.524,22.5718,213966.0
2016-02-26 11:35:00,23.6,23.61,23.52,23.52,284354.0,22.5431,22.5527,22.4667,22.4667,284354.0
2016-02-26 11:40:00,23.51,23.57,23.49,23.52,309930.0,22.4572,22.5145,22.4381,22.4667,309930.0
2016-02-26 11:45:00,23.5,23.62,23.48,23.61,279782.0,22.4476,22.5623,22.4285,22.5527,279782.0
2016-02-26 11:50:00,23.59,23.64,23.54,23.64,162872.0,22.5336,22.5814,22.4858,22.5814,162872.0
2016-02-26 11:55:00,23.64,23.74,23.6,23.71,202418.0,22.5814,22.6769,22.5431,22.6482,202418.0
2016-02-26 12:00:00,23.68,23.68,23.57,23.6,176500.0,22.6196,22.6196,22.5145,22.5431,176500.0
2016-02-26 12:05:00,23.6,23.65,23.54,23.61,110474.0,22.5431,22.5909,22.4858,22.5527,110474.0
2016-02-26 12:10:00,23.61,23.66,23.58,23.62,117248.0,22.5527,22.6005,22.524,22.5623,117248.0
2016-02-26 12:15:00,23.63,23.71,23.61,23.66,149790.0,22.5718,22.6482,22.5527,22.6005,149790.0
2016-02-26 12:20:00,23.65,23.68,23.63,23.67,113364.0,22.5909,22.6196,22.5718,22.61,113364.0
2016-02-26 12:25:00,23.66,23.72,23.64,23.7,217402.0,22.6005,22.6578,22.5814,22.6387,217402.0
2016-02-26 12:30:00,23.71,23.75,23.69,23.72,135038.0,22.6482,22.6864,22.6291,22.6578,135038.0
2016-02-26 12:35:00,23.72,23.74,23.68,23.71,125422.0,22.6578,22.6769,22.6196,22.6482,125422.0
2016-02-26 12:40:00,23.71,23.71,23.64,23.68,135668.0,22.6482,22.6482,22.5814,22.6196,135668.0
2016-02-26 12:45:00,23.68,23.74,23.65,23.67,139512.0,22.6196,22.6769,22.5909,22.61,139512.0
2016-02-26 12:50:00,23.66,23.79,23.64,23.76,237686.0,22.6005,22.7246,22.5814,22.696,237686.0
2016-02-26 12:55:00,23.77,23.8,23.7,23.72,78580.0,22.7055,22.7342,22.6387,22.6578,78580.0
2016-02-26 13:00:00,23.72,23.77,23.68,23.72,121058.0,22.6578,22.7055,22.6196,22.6578,121058.0
2016-02-26 13:05:00,23.72,23.78,23.68,23.77,81212.0,22.6578,22.7151,22.6196,22.7055,81212.0
2016-02-26 13:10:00,23.75,23.76,23.66,23.66,143040.0,22.6864,22.696,22.6005,22.6005,143040.0
2016-02-26 13:15:00,23.66,23.7,23.64,23.68,85680.0,22.6005,22.6387,22.5814,22.6196,85680.0
2016-02-26 13:20:00,23.68,23.74,23.65,23.69,173378.0,22.6196,22.6769,22.5909,22.6291,173378.0
2016-02-26 13:25:00,23.7,23.73,23.65,23.67,104322.0,22.6387,22.6673,22.5909,22.61,104322.0
2016-02-26 13:30:00,23.67,23.68,23.62,23.64,184086.0,22.61,22.6196,22.5623,22.5814,184086.0
2016-02-26 13:35:00,23.64,23.71,23.63,23.67,187600.0,22.5814,22.6482,22.5718,22.61,187600.0
2016-02-26 13:40:00,23.67,23.7,23.54,23.56,171806.0,22.61,22.6387,22.4858,22.5049,171806.0
2016-02-26 13:45:00,23.56,23.61,23.54,23.6,51148.0,22.5049,22.5527,22.4858,22.5431,51148.0
2016-02-26 13:50:00,23.6,23.6,23.5,23.52,164960.0,22.5431,22.5431,22.4476,22.4667,164960.0
2016-02-26 13:55:00,23.5,23.53,23.45,23.53,152128.0,22.4476,22.4763,22.3999,22.4763,152128.0
2016-02-26 14:00:00,23.53,23.57,23.49,23.53,148282.0,22.4763,22.5145,22.4381,22.4763,148282.0
2016-02-26 14:05:00,23.55,23.56,23.5,23.53,128804.0,22.4954,22.5049,22.4476,22.4763,128804.0
2016-02-26 14:10:00,23.53,23.53,23.42,23.45,163556.0,22.4763,22.4763,22.3712,22.3999,163556.0
2016-02-26 14:15:00,23.44,23.48,23.41,23.44,70972.0,22.3903,22.4285,22.3617,22.3903,70972.0
2016-02-26 14:20:00,23.43,23.47,23.39,23.43,117744.0,22.3808,22.419,22.3426,22.3808,117744.0
2016-02-26 14:25:00,23.45,23.5,23.42,23.47,60250.0,22.3999,22.4476,22.3712,22.419,60250.0
2016-02-26 14:30:00,23.45,23.52,23.45,23.46,79070.0,22.3999,22.4667,22.3999,22.4094,79070.0
2016-02-26 14:35:00,23.46,23.5,23.34,23.34,166384.0,22.4094,22.4476,22.2948,22.2948,166384.0
2016-02-26 14:40:00,23.33,23.45,23.3,23.44,100668.0,22.2852,22.3999,22.2566,22.3903,100668.0
2016-02-26 14:45:00,23.44,23.5,23.43,23.48,89044.0,22.3903,22.4476,22.3808,22.4285,89044.0
2016-02-26 14:50:00,23.48,23.5,23.43,23.43,114836.0,22.4285,22.4476,22.3808,22.3808,114836.0
2016-02-26 14:55:00,23.44,23.47,23.39,23.39,126860.0,22.3903,22.419,22.3426,22.3426,126860.0
2016-02-26 15:00:00,23.39,23.53,23.38,23.53,148838.0,22.3426,22.4763,22.333,22.4763,148838.0
2016-02-26 15:05:00,23.53,23.56,23.5,23.54,133550.0,22.4763,22.5049,22.4476,22.4858,133550.0
2016-02-26 15:10:00,23.54,23.61,23.52,23.61,215506.0,22.4858,22.5527,22.4667,22.5527,215506.0
2016-02-26 15:15:00,23.62,23.67,23.6,23.65,223650.0,22.5623,22.61,22.5431,22.5909,223650.0
2016-02-26 15:20:00,23.65,23.67,23.56,23.58,128856.0,22.5909,22.61,22.5049,22.524,128856.0
2016-02-26 15:25:00,23.58,23.58,23.52,23.55,145012.0,22.524,22.524,22.4667,22.4954,145012.0
2016-02-26 15:30:00,23.55,23.63,23.54,23.57,137718.0,22.4954,22.5718,22.4858,22.5145,137718.0
2016-02-26 15:35:00,23.57,23.59,23.5,23.52,154072.0,22.5145,22.5336,22.4476,22.4667,154072.0
2016-02-26 15:40:00,23.52,23.58,23.5,23.56,146986.0,22.4667,22.524,22.4476,22.5049,146986.0
2016-02-26 15:45:00,23.57,23.63,23.57,23.6,192738.0,22.5145,22.5718,22.5145,22.5431,192738.0
2016-02-26 15:50:00,23.6,23.67,23.6,23.65,189024.0,22.5431,22.61,22.5431,22.5909,189024.0
2016-02-26 15:55:00,23.66,23.66,23.57,23.61,304114.0,22.6005,22.6005,22.5145,22.5527,304114.0
2016-02-29 09:30:00,23.57,23.7,23.49,23.62,213296.0,22.5145,22.6387,22.4381,22.5623,213296.0
2016-02-29 09:35:00,23.64,23.75,23.61,23.73,167304.0,22.5814,22.6864,22.5527,22.6673,167304.0
2016-02-29 09:40:00,23.74,23.8,23.61,23.66,207182.0,22.6769,22.7342,22.5527,22.6005,207182.0
2016-02-29 09:45:00,23.67,23.7,23.56,23.63,178274.0,22.61,22.6387,22.5049,22.5718,178274.0
2016-02-29 09:50:00,23.65,23.8,23.65,23.76,210814.0,22.5909,22.7342,22.5909,22.696,210814.0
2016-02-29 09:55:00,23.78,23.78,23.66,23.66,93086.0,22.7151,22.7151,22.6005,22.6005,93086.0
2016-02-29 10:00:00,23.65,23.73,23.57,23.64,132510.0,22.5909,22.6673,22.5145,22.5814,132510.0
2016-02-29 10:05:00,23.65,23.85,23.65,23.71,240996.0,22.5909,22.782,22.5909,22.6482,240996.0
2016-02-29 10:10:00,23.72,23.77,23.64,23.73,173612.0,22.6578,22.7055,22.5814,22.6673,173612.0
2016-02-29 10:15:00,23.73,23.81,23.67,23.72,124546.0,22.6673,22.7437,22.61,22.6578,124546.0
2016-02-29 10:20:00,23.73,23.89,23.73,23.83,311362.0,22.6673,22.8202,22.6673,22.7628,311362.0
2016-02-29 10:25:00,23.83,23.84,23.65,23.68,173220.0,22.7628,22.7724,22.5909,22.6196,173220.0
2016-02-29 10:30:00,23.68,23.78,23.67,23.7,147336.0,22.6196,22.7151,22.61,22.6387,147336.0
2016-02-29 10:35:00,23.7,23.75,23.61,23.75,343670.0,22.6387,22.6864,22.5527,22.6864,343670.0
2016-02-29 10:40:00,23.75,23.85,23.72,23.84,137590.0,22.6864,22.782,22.6578,22.7724,137590.0
2016-02-29 10:45:00,23.83,23.9,23.8,23.88,271358.0,22.7628,22.8297,22.7342,22.8106,271358.0
2016-02-29 10:50:00,23.89,23.95,23.82,23.95,199708.0,22.8202,22.8775,22.7533,22.8775,199708.0
2016-02-29 10:55:00,23.95,23.98,23.9,23.97,172222.0,22.8775,22.9061,22.8297,22.8966,172222.0
2016-02-29 11:00:00,23.97,24.06,23.96,23.97,243424.0,22.8966,22.9826,22.887,22.8966,243424.0
2016-02-29 11:05:00,23.98,24.03,23.94,23.99,79452.0,22.9061,22.9539,22.8679,22.9157,79452.0
2016-02-29 11:10:00,24.0,24.07,23.96,23.99,133802.0,22.9252,22.9921,22.887,22.9157,133802.0
2016-02-29 11:15:00,23.98,24.05,23.98,24.05,86366.0,22.9061,22.973,22.9061,22.973,86366.0
2016-02-29 11:20:00,24.04,24.11,24.02,24.09,223760.0,22.9634,23.0303,22.9443,23.0112,223760.0
2016-02-29 11:25:00,24.09,24.11,24.0,24.03,105658.0,23.0112,23.0303,22.9252,22.9539,105658.0
2016-02-29 11:30:00,24.03,24.13,24.02,24.12,170618.0,22.9539,23.0494,22.9443,23.0399,170618.0
2016-02-29 11:35:00,24.13,24.18,24.07,24.17,222648.0,23.0494,23.0972,22.9921,23.0876,222648.0
2016-02-29 11:40:00,24.17,24.18,24.12,24.15,73976.0,23.0876,23.0972,23.0399,23.0685,73976.0
2016-02-29 11:45:00,24.15,24.2,24.09,24.11,132136.0,23.0685,23.1163,23.0112,23.0303,132136.0
2016-02-29 11:50:00,24.12,24.14,24.07,24.14,73768.0,23.0399,23.059,22.9921,23.059,73768.0
2016-02-29 11:55:00,24.13,24.13,24.03,24.1,152908.0,23.0494,23.0494,22.9539,23.0208,152908.0
2016-02-29 12:00:00,24.1,24.11,24.06,24.07,75272.0,23.0208,23.0303,22.9826,22.9921,75272.0
2016-02-29 12:05:00,24.08,24.09,24.04,24.06,68134.0,23.0017,23.0112,22.9634,22.9826,68134.0
2016-02-29 12:10:00,24.07,24.11,24.07,24.11,91668.0,22.9921,23.0303,22.9921,23.0303,91668.0
2016-02-29 12:15:00,24.11,24.16,24.09,24.14,162250.0,23.0303,23.0781,23.0112,23.059,162250.0
2016-02-29 12:20:00,24.14,24.15,24.06,24.07,119934.0,23.059,23.0685,22.9826,22.9921,119934.0
2016-02-29 12:25:00,24.07,24.09,24.02,24.07,115234.0,22.9921,23.0112,22.9443,22.9921,115234.0
2016-02-29 12:30:00,24.09,24.11,24.03,24.11,107966.0,23.0112,23.0303,22.9539,23.0303,107966.0
2016-02-29 12:35:00,24.11,24.13,24.0,24.02,101574.0,23.0303,23.0494,22.9252,22.9443,101574.0
2016-02-29 12:40:00,24.03,24.08,24.02,24.04,63650.0,22.9539,23.0017,22.9443,22.9634,63650.0
2016-02-29 12:45:00,24.04,24.07,24.02,24.03,97106.0,22.9634,22.9921,22.9443,22.9539,97106.0
2016-02-29 12:50:00,24.04,24.07,24.02,24.05,79986.0,22.9634,22.9921,22.9443,22.973,79986.0
2016-02-29 12:55:00,24.05,24.1,24.02,24.09,85684.0,22.973,23.0208,22.9443,23.0112,85684.0
2016-02-29 13:00:00,24.09,24.11,24.06,24.09,74946.0,23.0112,23.0303,22.9826,23.0112,74946.0
2016-02-29 13:05:00,24.1,24.1,24.04,24.06,77498.0,23.0208,23.0208,22.9634,22.9826,77498.0
2016-02-29 13:10:00,24.06,24.09,24.0,24.01,97966.0,22.9826,23.0112,22.9252,22.9348,97966.0
2016-02-29 13:15:00,24.01,24.08,24.01,24.04,78044.0,22.9348,23.0017,22.9348,22.9634,78044.0
2016-02-29 13:20:00,24.06,24.06,23.99,24.0,64334.0,22.9826,22.9826,22.9157,22.9252,64334.0
2016-02-29 13:25:00,24.0,24.02,23.96,23.97,147452.0,22.9252,22.9443,22.887,22.8966,147452.0
2016-02-29 13:30:00,23.97,23.97,23.92,23.95,277356.0,22.8966,22.8966,22.8488,22.8775,277356.0
2016-02-29 13:35:00,23.95,23.99,23.93,23.98,85288.0,22.8775,22.9157,22.8584,22.9061,85288.0
2016-02-29 13:40:00,23.97,23.99,23.89,23.94,112180.0,22.8966,22.9157,22.8202,22.8679,112180.0
2016-02-29 13:45:00,23.95,23.98,23.94,23.98,70034.0,22.8775,22.9061,22.8679,22.9061,70034.0
2016-02-29 13:50:00,23.98,23.99,23.94,23.98,82904.0,22.9061,22.9157,22.8679,22.9061,82904.0
2016-02-29 13:55:00,23.97,23.99,23.93,23.97,96246.0,22.8966,22.9157,22.8584,22.8966,96246.0
2016-02-29 14:00:00,23.97,23.99,23.92,23.96,69264.0,22.8966,22.9157,22.8488,22.887,69264.0
2016-02-29 14:05:00,23.97,23.97,23.82,23.85,130506.0,22.8966,22.8966,22.7533,22.782,130506.0
2016-02-29 14:10:00,23.85,23.85,23.78,23.81,102670.0,22.782,22.782,22.7151,22.7437,102670.0
2016-02-29 14:15:00,23.82,23.82,23.76,23.79,177902.0,22.7533,22.7533,22.696,22.7246,177902.0
2016-02-29 14:20:00,23.78,23.78,23.66,23.68,310500.0,22.7151,22.7151,22.6005,22.6196,310500.0
2016-02-29 14:25:00,23.68,23.78,23.65,23.75,127872.0,22.6196,22.7151,22.5909,22.6864,127872.0
2016-02-29 14:30:00,23.75,23.78,23.72,23.75,90680.0,22.6864,22.7151,22.6578,22.6864,90680.0
2016-02-29 14:35:00,23.74,23.8,23.73,23.78,146412.0,22.6769,22.7342,22.6673,22.7151,146412.0
2016-02-29 14:40:00,23.79,23.8,23.66,23.67,127018.0,22.7246,22.7342,22.6005,22.61,127018.0
2016-02-29 14:45:00,23.66,23.68,23.62,23.64,192068.0,22.6005,22.6196,22.5623,22.5814,192068.0
2016-02-29 14:50:00,23.62,23.67,23.61,23.61,138440.0,22.5623,22.61,22.5527,22.5527,138440.0
2016-02-29 14:55:00,23.61,23.64,23.55,23.59,213316.0,22.5527,22.5814,22.4954,22.5336,213316.0
2016-02-29 15:00:00,23.59,23.59,23.49,23.52,153306.0,22.5336,22.5336,22.4381,22.4667,153306.0
2016-02-29 15:05:00,23.52,23.52,23.42,23.49,163224.0,22.4667,22.4667,22.3712,22.4381,163224.0
2016-02-29 15:10:00,23.49,23.49,23.39,23.42,199206.0,22.4381,22.4381,22.3426,22.3712,199206.0
2016-02-29 15:15:00,23.43,23.44,23.36,23.4,412590.0,22.3808,22.3903,22.3139,22.3521,412590.0
2016-02-29 15:20:00,23.41,23.5,23.39,23.48,312312.0,22.3617,22.4476,22.3426,22.4285,312312.0
2016-02-29 15:25:00,23.49,23.57,23.46,23.55,174172.0,22.4381,22.5145,22.4094,22.4954,174172.0
2016-02-29 15:30:00,23.55,23.6,23.51,23.56,146582.0,22.4954,22.5431,22.4572,22.5049,146582.0
2016-02-29 15:35:00,23.57,23.59,23.48,23.55,162188.0,22.5145,22.5336,22.4285,22.4954,162188.0
2016-02-29 15:40:00,23.56,23.6,23.5,23.59,180592.0,22.5049,22.5431,22.4476,22.5336,180592.0
2016-02-29 15:45:00,23.58,23.59,23.52,23.55,147058.0,22.524,22.5336,22.4667,22.4954,147058.0
2016-02-29 15:50:00,23.54,23.56,23.48,23.52,205992.0,22.4858,22.5049,22.4285,22.4667,205992.0
2016-02-29 15:55:00,23.52,23.53,23.32,23.33,454604.0,22.4667,22.4763,22.2757,22.2852,454604.0
2016-03-01 09:30:00,23.92,24.03,23.83,23.85,392932.0,22.8488,22.9539,22.7628,22.782,392932.0
2016-03-01 09:35:00,23.86,23.87,23.66,23.68,304964.0,22.7915,22.8011,22.6005,22.6196,304964.0
2016-03-01 09:40:00,23.68,23.71,23.58,23.7,220498.0,22.6196,22.6482,22.524,22.6387,220498.0
2016-03-01 09:45:00,23.7,23.71,23.54,23.64,255666.0,22.6387,22.6482,22.4858,22.5814,255666.0
2016-03-01 09:50:00,23.63,23.71,23.61,23.65,174924.0,22.5718,22.6482,22.5527,22.5909,174924.0
2016-03-01 09:55:00,23.65,23.69,23.57,23.64,166876.0,22.5909,22.6291,22.5145,22.5814,166876.0
2016-03-01 10:00:00,23.65,23.89,23.65,23.79,423194.0,22.5909,22.8202,22.5909,22.7246,423194.0
2016-03-01 10:05:00,23.8,23.83,23.75,23.79,90058.0,22.7342,22.7628,22.6864,22.7246,90058.0
2016-03-01 10:10:00,23.81,23.86,23.73,23.82,232294.0,22.7437,22.7915,22.6673,22.7533,232294.0
2016-03-01 10:15:00,23.83,23.84,23.7,23.75,145646.0,22.7628,22.7724,22.6387,22.6864,145646.0
2016-03-01 10:20:00,23.75,24.02,23.75,24.02,303960.0,22.6864,22.9443,22.6864,22.9443,303960.0
2016-03-01 10:25:00,24.02,24.16,24.02,24.11,312138.0,22.9443,23.0781,22.9443,23.0303,312138.0
2016-03-01 10:30:00,24.11,24.2,24.06,24.16,261894.0,23.0303,23.1163,22.9826,23.0781,261894.0
2016-03-01 10:35:00,24.16,24.27,24.14,24.22,367106.0,23.0781,23.1831,23.059,23.1354,367106.0
2016-03-01 10:40:00,24.23,24.24,24.13,24.24,139814.0,23.1449,23.1545,23.0494,23.1545,139814.0
2016-03-01 10:45:00,24.23,24.24,24.06,24.06,113614.0,23.1449,23.1545,22.9826,22.9826,113614.0
2016-03-01 10:50:00,24.09,24.11,24.04,24.07,82834.0,23.0112,23.0303,22.9634,22.9921,82834.0
2016-03-01 10:55:00,24.09,24.1,23.99,24.01,259608.0,23.0112,23.0208,22.9157,22.9348,259608.0
2016-03-01 11:00:00,24.03,24.08,24.01,24.03,209880.0,22.9539,23.0017,22.9348,22.9539,209880.0
2016-03-01 11:05:00,24.02,24.06,23.97,24.06,307240.0,22.9443,22.9826,22.8966,22.9826,307240.0
2016-03-01 11:10:00,24.05,24.15,24.05,24.13,174374.0,22.973,23.0685,22.973,23.0494,174374.0
2016-03-01 11:15:00,24.13,24.25,24.08,24.21,292550.0,23.0494,23.164,23.0017,23.1258,292550.0
2016-03-01 11:20:00,24.21,24.3,24.21,24.27,213314.0,23.1258,23.2118,23.1258,23.1831,213314.0
2016-03-01 11:25:00,24.28,24.33,24.25,24.3,323884.0,23.1927,23.2405,23.164,23.2118,323884.0
2016-03-01 11:30:00,24.31,24.31,24.2,24.24,178402.0,23.2214,23.2214,23.1163,23.1545,178402.0
2016-03-01 11:35:00,24.24,24.27,24.18,24.25,137512.0,23.1545,23.1831,23.0972,23.164,137512.0
2016-03-01 11:40:00,24.27,24.27,24.16,24.18,213138.0,23.1831,23.1831,23.0781,23.0972,213138.0
2016-03-01 11:45:00,24.18,24.25,24.18,24.23,204072.0,23.0972,23.164,23.0972,23.1449,204072.0
2016-03-01 11:50:00,24.24,24.28,24.21,24.28,149946.0,23.1545,23.1927,23.1258,23.1927,149946.0
2016-03-01 11:55:00,24.28,24.32,24.19,24.26,207292.0,23.1927,23.2309,23.1067,23.1736,207292.0
2016-03-01 12:00:00,24.26,24.34,24.24,24.32,220782.0,23.1736,23.25,23.1545,23.2309,220782.0
2016-03-01 12:05:00,24.32,24.39,24.28,24.36,380148.0,23.2309,23.2978,23.1927,23.2691,380148.0
2016-03-01 12:10:00,24.37,24.42,24.33,24.36,345848.0,23.2787,23.3264,23.2405,23.2691,345848.0
2016-03-01 12:15:00,24.36,24.43,24.34,24.41,217712.0,23.2691,23.336,23.25,23.3169,217712.0
2016-03-01 12:20:00,24.41,24.43,24.34,24.34,98104.0,23.3169,23.336,23.25,23.25,98104.0
2016-03-01 12:25:00,24.34,24.38,24.32,24.34,88878.0,23.25,23.2882,23.2309,23.25,88878.0
2016-03-01 12:30:00,24.35,24.38,24.3,24.38,229380.0,23.2596,23.2882,23.2118,23.2882,229380.0
2016-03-01 12:35:00,24.37,24.38,24.23,24.23,291096.0,23.2787,23.2882,23.1449,23.1449,291096.0
2016-03-01 12:40:00,24.24,24.27,24.2,24.24,121934.0,23.1545,23.1831,23.1163,23.1545,121934.0
2016-03-01 12:45:00,24.24,24.36,24.24,24.28,126634.0,23.1545,23.2691,23.1545,23.1927,126634.0
2016-03-01 12:50:00,24.27,24.36,24.25,24.33,105074.0,23.1831,23.2691,23.164,23.2405,105074.0
2016-03-01 12:55:00,24.31,24.36,24.28,24.35,65716.0,23.2214,23.2691,23.1927,23.2596,65716.0
2016-03-01 13:00:00,24.33,24.33,24.27,24.31,114418.0,23.2405,23.2405,23.1831,23.2214,114418.0
2016-03-01 13:05:00,24.3,24.35,24.29,24.29,115030.0,23.2118,23.2596,23.2023,23.2023,115030.0
2016-03-01 13:10:00,24.3,24.35,24.25,24.34,64630.0,23.2118,23.2596,23.164,23.25,64630.0
2016-03-01 13:15:00,24.34,24.39,24.32,24.38,72332.0,23.25,23.2978,23.2309,23.2882,72332.0
2016-03-01 13:20:00,24.39,24.47,24.39,24.43,270276.0,23.2978,23.3742,23.2978,23.336,270276.0
2016-03-01 13:25:00,24.43,24.47,24.4,24.42,136512.0,23.336,23.3742,23.3073,23.3264,136512.0
2016-03-01 13:30:00,24.42,24.46,24.41,24.43,114432.0,23.3264,23.3646,23.3169,23.336,114432.0
2016-03-01 13:35:00,24.44,24.47,24.42,24.45,88976.0,23.3455,23.3742,23.3264,23.3551,88976.0
2016-03-01 13:40:00,24.45,24.5,24.44,24.48,240046.0,23.3551,23.4028,23.3455,23.3837,240046.0
2016-03-01 13:45:00,24.48,24.48,24.41,24.45,154390.0,23.3837,23.3837,23.3169,23.3551,154390.0
2016-03-01 13:50:00,24.44,24.46,24.39,24.42,149738.0,23.3455,23.3646,23.2978,23.3264,149738.0
2016-03-01 13:55:00,24.43,24.43,24.35,24.36,74672.0,23.336,23.336,23.2596,23.2691,74672.0
2016-03-01 14:00:00,24.38,24.39,24.35,24.36,124588.0,23.2882,23.2978,23.2596,23.2691,124588.0
2016-03-01 14:05:00,24.36,24.4,24.35,24.39,135988.0,23.2691,23.3073,23.2596,23.2978,135988.0
2016-03-01 14:10:00,24.39,24.42,24.32,24.32,116880.0,23.2978,23.3264,23.2309,23.2309,116880.0
2016-03-01 14:15:00,24.33,24.38,24.31,24.32,149110.0,23.2405,23.2882,23.2214,23.2309,149110.0
2016-03-01 14:20:00,24.32,24.34,24.28,24.3,121116.0,23.2309,23.25,23.1927,23.2118,121116.0
2016-03-01 14:25:00,24.29,24.33,24.27,24.32,90750.0,23.2023,23.2405,23.1831,23.2309,90750.0
2016-03-01 14:30:00,24.32,24.36,24.31,24.32,110670.0,23.2309,23.2691,23.2214,23.2309,110670.0
2016-03-01 14:35:00,24.34,24.35,24.25,24.29,173728.0,23.25,23.2596,23.164,23.2023,173728.0
2016-03-01 14:40:00,24.29,24.4,24.28,24.4,89922.0,23.2023,23.3073,23.1927,23.3073,89922.0
2016-03-01 14:45:00,24.4,24.45,24.38,24.45,145330.0,23.3073,23.3551,23.2882,23.3551,145330.0
2016-03-01 14:50:00,24.45,24.5,24.45,24.49,211468.0,23.3551,23.4028,23.3551,23.3933,211468.0
2016-03-01 14:55:00,24.49,24.56,24.49,24.56,339102.0,23.3933,23.4602,23.3933,23.4602,339102.0
2016-03-01 15:00:00,24.55,24.57,24.53,24.55,151028.0,23.4506,23.4697,23.4315,23.4506,151028.0
2016-03-01 15:05:00,24.55,24.62,24.55,24.6,218182.0,23.4506,23.5175,23.4506,23.4984,218182.0
2016-03-01 15:10:00,24.6,24.63,24.56,24.57,163776.0,23.4984,23.527,23.4602,23.4697,163776.0
2016-03-01 15:15:00,24.57,24.6,24.54,24.56,163824.0,23.4697,23.4984,23.4411,23.4602,163824.0
2016-03-01 15:20:00,24.56,24.59,24.53,24.57,112490.0,23.4602,23.4888,23.4315,23.4697,112490.0
2016-03-01 15:25:00,24.56,24.61,24.55,24.57,203244.0,23.4602,23.5079,23.4506,23.4697,203244.0
2016-03-01 15:30:00,24.57,24.59,24.54,24.58,169920.0,23.4697,23.4888,23.4411,23.4793,169920.0
2016-03-01 15:35:00,24.59,24.6,24.54,24.55,213168.0,23.4888,23.4984,23.4411,23.4506,213168.0
2016-03-01 15:40:00,24.54,24.59,24.53,24.58,277976.0,23.4411,23.4888,23.4315,23.4793,277976.0
2016-03-01 15:45:00,24.58,24.63,24.57,24.61,314150.0,23.4793,23.527,23.4697,23.5079,314150.0
2016-03-01 15:50:00,24.61,24.7,24.61,24.7,809894.0,23.5079,23.5939,23.5079,23.5939,809894.0
2016-03-01 15:55:00,24.7,24.81,24.68,24.81,527218.0,23.5939,23.699,23.5748,23.699,527218.0
2016-03-02 09:30:00,24.74,24.74,24.58,24.61,330796.0,23.6321,23.6321,23.4793,23.5079,330796.0
2016-03-02 09:35:00,24.6,24.8,24.58,24.74,286240.0,23.4984,23.6894,23.4793,23.6321,286240.0
2016-03-02 09:40:00,24.77,24.88,24.74,24.85,193436.0,23.6608,23.7658,23.6321,23.7372,193436.0
2016-03-02 09:45:00,24.85,24.92,24.81,24.88,177702.0,23.7372,23.804,23.699,23.7658,177702.0
2016-03-02 09:50:00,24.86,24.87,24.66,24.68,304668.0,23.7467,23.7563,23.5557,23.5748,304668.0
2016-03-02 09:55:00,24.68,24.77,24.64,24.71,204986.0,23.5748,23.6608,23.5366,23.6034,204986.0
2016-03-02 10:00:00,24.69,24.79,24.67,24.72,139474.0,23.5843,23.6799,23.5652,23.613,139474.0
2016-03-02 10:05:00,24.74,24.91,24.74,24.84,152424.0,23.6321,23.7945,23.6321,23.7276,152424.0
2016-03-02 10:10:00,24.86,24.99,24.79,24.97,140802.0,23.7467,23.8709,23.6799,23.8518,140802.0
2016-03-02 10:15:00,24.96,24.99,24.85,24.89,104018.0,23.8422,23.8709,23.7372,23.7754,104018.0
2016-03-02 10:20:00,24.89,24.89,24.82,24.84,62858.0,23.7754,23.7754,23.7085,23.7276,62858.0
2016-03-02 10:25:00,24.82,24.94,24.82,24.91,49086.0,23.7085,23.8231,23.7085,23.7945,49086.0
2016-03-02 10:30:00,24.91,24.91,24.67,24.78,275128.0,23.7945,23.7945,23.5652,23.6703,275128.0
2016-03-02 10:35:00,24.79,24.83,24.66,24.67,132894.0,23.6799,23.7181,23.5557,23.5652,132894.0
2016-03-02 10:40:00,24.66,24.78,24.62,24.77,177426.0,23.5557,23.6703,23.5175,23.6608,177426.0
2016-03-02 10:45:00,24.76,24.92,24.74,24.91,148100.0,23.6512,23.804,23.6321,23.7945,148100.0
2016-03-02 10:50:00,24.89,24.99,24.86,24.98,181550.0,23.7754,23.8709,23.7467,23.8614,181550.0
2016-03-02 10:55:00,24.98,25.11,24.98,25.09,417286.0,23.8614,23.9855,23.8614,23.9664,417286.0
2016-03-02 11:00:00,25.07,25.14,25.02,25.08,211456.0,23.9473,24.0142,23.8996,23.9569,211456.0
2016-03-02 11:05:00,25.11,25.19,25.09,25.11,130236.0,23.9855,24.0619,23.9664,23.9855,130236.0
2016-03-02 11:10:00,25.1,25.2,25.1,25.15,196460.0,23.976,24.0715,23.976,24.0237,196460.0
2016-03-02 11:15:00,25.15,25.16,25.0,25.0,145498.0,24.0237,24.0333,23.8805,23.8805,145498.0
2016-03-02 11:20:00,25.0,25.08,24.98,25.05,135872.0,23.8805,23.9569,23.8614,23.9282,135872.0
2016-03-02 11:25:00,25.06,25.09,24.99,25.09,126406.0,23.9378,23.9664,23.8709,23.9664,126406.0
2016-03-02 11:30:00,25.11,25.17,25.04,25.08,183092.0,23.9855,24.0428,23.9187,23.9569,183092.0
2016-03-02 11:35:00,25.07,25.07,24.96,25.02,152972.0,23.9473,23.9473,23.8422,23.8996,152972.0
2016-03-02 11:40:00,25.02,25.11,24.99,25.11,131614.0,23.8996,23.9855,23.8709,23.9855,131614.0
2016-03-02 11:45:00,25.11,25.11,24.98,25.06,191832.0,23.9855,23.9855,23.8614,23.9378,191832.0
2016-03-02 11:50:00,25.02,25.08,24.99,25.0,91456.0,23.8996,23.9569,23.8709,23.8805,91456.0
2016-03-02 11:55:00,25.0,25.04,24.92,24.95,168464.0,23.8805,23.9187,23.804,23.8327,168464.0
2016-03-02 12:00:00,24.94,24.97,24.89,24.9,70492.0,23.8231,23.8518,23.7754,23.7849,70492.0
2016-03-02 12:05:00,24.91,24.95,24.88,24.93,182358.0,23.7945,23.8327,23.7658,23.8136,182358.0
2016-03-02 12:10:00,24.91,24.97,24.91,24.93,122274.0,23.7945,23.8518,23.7945,23.8136,122274.0
2016-03-02 12:15:00,24.93,24.97,24.91,24.92,121628.0,23.8136,23.8518,23.7945,23.804,121628.0
2016-03-02 12:20:00,24.92,24.96,24.9,24.91,66922.0,23.804,23.8422,23.7849,23.7945,66922.0
2016-03-02 12:25:00,24.9,24.96,24.89,24.93,80562.0,23.7849,23.8422,23.7754,23.8136,80562.0
2016-03-02 12:30:00,24.93,24.99,24.88,24.97,216716.0,23.8136,23.8709,23.7658,23.8518,216716.0
2016-03-02 12:35:00,24.96,25.09,24.96,25.04,248624.0,23.8422,23.9664,23.8422,23.9187,248624.0
2016-03-02 12:40:00,25.04,25.07,25.02,25.02,118664.0,23.9187,23.9473,23.8996,23.8996,118664.0
2016-03-02 12:45:00,25.04,25.08,25.0,25.05,70908.0,23.9187,23.9569,23.8805,23.9282,70908.0
2016-03-02 12:50:00,25.05,25.1,25.02,25.07,138970.0,23.9282,23.976,23.8996,23.9473,138970.0
2016-03-02 12:55:00,25.06,25.11,25.05,25.1,93024.0,23.9378,23.9855,23.9282,23.976,93024.0
2016-03-02 13:00:00,25.1,25.11,25.04,25.07,123802.0,23.976,23.9855,23.9187,23.9473,123802.0
2016-03-02 13:05:00,25.07,25.1,25.04,25.1,136468.0,23.9473,23.976,23.9187,23.976,136468.0
2016-03-02 13:10:00,25.1,25.13,25.05,25.13,101644.0,23.976,24.0046,23.9282,24.0046,101644.0
2016-03-02 13:15:00,25.13,25.16,25.11,25.14,89174.0,24.0046,24.0333,23.9855,24.0142,89174.0
2016-03-02 13:20:00,25.13,25.21,25.11,25.21,207316.0,24.0046,24.0811,23.9855,24.0811,207316.0
2016-03-02 13:25:00,25.21,25.3,25.21,25.25,135318.0,24.0811,24.167,24.0811,24.1193,135318.0
2016-03-02 13:30:00,25.25,25.27,25.23,25.24,81580.0,24.1193,24.1384,24.1002,24.1097,81580.0
2016-03-02 13:35:00,25.24,25.24,25.2,25.24,54664.0,24.1097,24.1097,24.0715,24.1097,54664.0
2016-03-02 13:40:00,25.24,25.32,25.24,25.3,80016.0,24.1097,24.1861,24.1097,24.167,80016.0
2016-03-02 13:45:00,25.3,25.34,25.28,25.3,121012.0,24.167,24.2052,24.1479,24.167,121012.0
2016-03-02 13:50:00,25.29,25.33,25.27,25.32,146292.0,24.1575,24.1957,24.1384,24.1861,146292.0
2016-03-02 13:55:00,25.31,25.32,25.13,25.15,139350.0,24.1766,24.1861,24.0046,24.0237,139350.0
2016-03-02 14:00:00,25.14,25.22,25.14,25.22,34088.0,24.0142,24.0906,24.0142,24.0906,34088.0
2016-03-02 14:05:00,25.24,25.24,25.09,25.11,118036.0,24.1097,24.1097,23.9664,23.9855,118036.0
2016-03-02 14:10:00,25.11,25.13,25.06,25.08,125274.0,23.9855,24.0046,23.9378,23.9569,125274.0
2016-03-02 14:15:00,25.07,25.12,25.05,25.08,30904.0,23.9473,23.9951,23.9282,23.9569,30904.0
2016-03-02 14:20:00,25.08,25.18,25.08,25.17,31956.0,23.9569,24.0524,23.9569,24.0428,31956.0
2016-03-02 14:25:00,25.18,25.25,25.16,25.21,73264.0,24.0524,24.1193,24.0333,24.0811,73264.0
2016-03-02 14:30:00,25.21,25.27,25.21,25.26,97076.0,24.0811,24.1384,24.0811,24.1288,97076.0
2016-03-02 14:35:00,25.27,25.32,25.27,25.29,103638.0,24.1384,24.1861,24.1384,24.1575,103638.0
2016-03-02 14:40:00,25.29,25.36,25.29,25.31,102974.0,24.1575,24.2243,24.1575,24.1766,102974.0
2016-03-02 14:45:00,25.32,25.32,25.26,25.31,93518.0,24.1861,24.1861,24.1288,24.1766,93518.0
2016-03-02 14:50:00,25.32,25.33,25.24,25.25,98194.0,24.1861,24.1957,24.1097,24.1193,98194.0
2016-03-02 14:55:00,25.25,25.32,25.24,25.27,87460.0,24.1193,24.1861,24.1097,24.1384,87460.0
2016-03-02 15:00:00,25.25,25.27,25.23,25.25,47360.0,24.1193,24.1384,24.1002,24.1193,47360.0
2016-03-02 15:05:00,25.26,25.27,25.16,25.21,173900.0,24.1288,24.1384,24.0333,24.0811,173900.0
2016-03-02 15:10:00,25.21,25.33,25.21,25.32,100174.0,24.0811,24.1957,24.0811,24.1861,100174.0
2016-03-02 15:15:00,25.33,25.33,25.28,25.28,98518.0,24.1957,24.1957,24.1479,24.1479,98518.0
2016-03-02 15:20:00,25.28,25.37,25.27,25.37,206246.0,24.1479,24.2339,24.1384,24.2339,206246.0
2016-03-02 15:25:00,25.37,25.38,25.29,25.31,123740.0,24.2339,24.2434,24.1575,24.1766,123740.0
2016-03-02 15:30:00,25.32,25.42,25.27,25.4,242620.0,24.1861,24.2816,24.1384,24.2625,242620.0
2016-03-02 15:35:00,25.4,25.42,25.36,25.39,103832.0,24.2625,24.2816,24.2243,24.253,103832.0
2016-03-02 15:40:00,25.39,25.49,25.38,25.48,167340.0,24.253,24.3485,24.2434,24.339,167340.0
2016-03-02 15:45:00,25.48,25.5,25.42,25.47,98510.0,24.339,24.3581,24.2816,24.3294,98510.0
2016-03-02 15:50:00,25.48,25.52,25.42,25.52,282946.0,24.339,24.3772,24.2816,24.3772,282946.0
2016-03-02 15:55:00,25.52,25.61,25.49,25.61,288400.0,24.3772,24.4631,24.3485,24.4631,288400.0
2016-03-03 09:30:00,25.6,25.63,25.52,25.56,128132.0,24.4536,24.4822,24.3772,24.4154,128132.0
2016-03-03 09:35:00,25.57,25.68,25.55,25.55,139050.0,24.4249,24.53,24.4058,24.4058,139050.0
2016-03-03 09:40:00,25.57,25.66,25.54,25.6,153438.0,24.4249,24.5109,24.3963,24.4536,153438.0
2016-03-03 09:45:00,25.59,25.72,25.57,25.71,89374.0,24.444,24.5682,24.4249,24.5587,89374.0
2016-03-03 09:50:00,25.72,25.8,25.7,25.78,250266.0,24.5682,24.6446,24.5491,24.6255,250266.0
2016-03-03 09:55:00,25.78,25.78,25.65,25.68,196582.0,24.6255,24.6255,24.5013,24.53,196582.0
2016-03-03 10:00:00,25.69,25.81,25.58,25.81,190180.0,24.5396,24.6542,24.4345,24.6542,190180.0
2016-03-03 10:05:00,25.79,25.88,25.75,25.83,172014.0,24.6351,24.721,24.5969,24.6733,172014.0
2016-03-03 10:10:00,25.82,25.86,25.63,25.63,141724.0,24.6637,24.7019,24.4822,24.4822,141724.0
2016-03-03 10:15:00,25.64,25.76,25.64,25.75,138064.0,24.4918,24.6064,24.4918,24.5969,138064.0
2016-03-03 10:20:00,25.76,25.83,25.73,25.8,167114.0,24.6064,24.6733,24.5778,24.6446,167114.0
2016-03-03 10:25:00,25.79,25.86,25.71,25.82,104186.0,24.6351,24.7019,24.5587,24.6637,104186.0
2016-03-03 10:30:00,25.83,25.9,25.83,25.88,157514.0,24.6733,24.7402,24.6733,24.721,157514.0
2016-03-03 10:35:00,25.87,25.98,25.82,25.93,242456.0,24.7115,24.8166,24.6637,24.7688,242456.0
2016-03-03 10:40:00,25.95,25.99,25.91,25.95,194344.0,24.7879,24.8261,24.7497,24.7879,194344.0
2016-03-03 10:45:00,25.96,26.07,25.96,26.03,262030.0,24.7975,24.9025,24.7975,24.8643,262030.0
2016-03-03 10:50:00,26.03,26.11,26.02,26.06,213486.0,24.8643,24.9407,24.8548,24.893,213486.0
2016-03-03 10:55:00,26.07,26.12,26.04,26.06,324288.0,24.9025,24.9503,24.8739,24.893,324288.0
2016-03-03 11:00:00,26.07,26.09,25.99,26.0,188680.0,24.9025,24.9216,24.8261,24.8357,188680.0
2016-03-03 11:05:00,25.99,26.1,25.99,26.06,148172.0,24.8261,24.9312,24.8261,24.893,148172.0
2016-03-03 11:10:00,26.06,26.1,26.0,26.03,117650.0,24.893,24.9312,24.8357,24.8643,117650.0
2016-03-03 11:15:00,26.02,26.06,25.93,25.96,174774.0,24.8548,24.893,24.7688,24.7975,174774.0
2016-03-03 11:20:00,25.95,25.95,25.78,25.8,162276.0,24.7879,24.7879,24.6255,24.6446,162276.0
2016-03-03 11:25:00,25.79,25.81,25.65,25.68,229022.0,24.6351,24.6542,24.5013,24.53,229022.0
2016-03-03 11:30:00,25.67,25.76,25.65,25.75,143998.0,24.5205,24.6064,24.5013,24.5969,143998.0
2016-03-03 11:35:00,25.75,25.77,25.67,25.73,174358.0,24.5969,24.616,24.5205,24.5778,174358.0
2016-03-03 11:40:00,25.73,25.77,25.68,25.73,136198.0,24.5778,24.616,24.53,24.5778,136198.0
2016-03-03 11:45:00,25.73,25.8,25.71,25.75,160622.0,24.5778,24.6446,24.5587,24.5969,160622.0
2016-03-03 11:50:00,25.76,25.86,25.75,25.78,182602.0,24.6064,24.7019,24.5969,24.6255,182602.0
2016-03-03 11:55:00,25.8,25.9,25.76,25.89,201434.0,24.6446,24.7402,24.6064,24.7306,201434.0
2016-03-03 12:00:00,25.9,25.93,25.84,25.84,86296.0,24.7402,24.7688,24.6828,24.6828,86296.0
2016-03-03 12:05:00,25.84,25.95,25.78,25.93,110870.0,24.6828,24.7879,24.6255,24.7688,110870.0
2016-03-03 12:10:00,25.93,25.97,25.82,25.83,131826.0,24.7688,24.807,24.6637,24.6733,131826.0
2016-03-03 12:15:00,25.83,25.84,25.74,25.74,49054.0,24.6733,24.6828,24.5873,24.5873,49054.0
2016-03-03 12:20:00,25.73,25.83,25.7,25.81,58800.0,24.5778,24.6733,24.5491,24.6542,58800.0
2016-03-03 12:25:00,25.78,25.79,25.74,25.75,54682.0,24.6255,24.6351,24.5873,24.5969,54682.0
2016-03-03 12:30:00,25.75,25.82,25.74,25.75,68462.0,24.5969,24.6637,24.5873,24.5969,68462.0
2016-03-03 12:35:00,25.75,25.84,25.72,25.83,141002.0,24.5969,24.6828,24.5682,24.6733,141002.0
2016-03-03 12:40:00,25.82,25.83,25.78,25.82,54936.0,24.6637,24.6733,24.6255,24.6637,54936.0
2016-03-03 12:45:00,25.82,25.86,25.71,25.74,72436.0,24.6637,24.7019,24.5587,24.5873,72436.0
2016-03-03 12:50:00,25.74,25.78,25.7,25.75,42916.0,24.5873,24.6255,24.5491,24.5969,42916.0
2016-03-03 12:55:00,25.75,25.82,25.74,25.8,45090.0,24.5969,24.6637,24.5873,24.6446,45090.0
2016-03-03 13:00:00,25.8,25.85,25.78,25.82,50814.0,24.6446,24.6924,24.6255,24.6637,50814.0
2016-03-03 13:05:00,25.81,25.89,25.8,25.88,71590.0,24.6542,24.7306,24.6446,24.721,71590.0
2016-03-03 13:10:00,25.89,25.92,25.86,25.87,75018.0,24.7306,24.7593,24.7019,24.7115,75018.0
2016-03-03 13:15:00,25.87,25.88,25.84,25.86,37726.0,24.7115,24.721,24.6828,24.7019,37726.0
2016-03-03 13:20:00,25.87,25.9,25.83,25.87,102922.0,24.7115,24.7402,24.6733,24.7115,102922.0
2016-03-03 13:25:00,25.86,25.86,25.79,25.84,24316.0,24.7019,24.7019,24.6351,24.6828,24316.0
2016-03-03 13:30:00,25.85,25.93,25.85,25.93,117558.0,24.6924,24.7688,24.6924,24.7688,117558.0
2016-03-03 13:35:00,25.94,26.0,25.94,25.99,223280.0,24.7784,24.8357,24.7784,24.8261,223280.0
2016-03-03 13:40:00,26.0,26.0,25.92,25.98,164858.0,24.8357,24.8357,24.7593,24.8166,164858.0
2016-03-03 13:45:00,25.98,26.04,25.98,26.03,156974.0,24.8166,24.8739,24.8166,24.8643,156974.0
2016-03-03 13:50:00,26.03,26.08,25.99,26.02,148942.0,24.8643,24.9121,24.8261,24.8548,148942.0
2016-03-03 13:55:00,26.04,26.04,25.98,26.02,70108.0,24.8739,24.8739,24.8166,24.8548,70108.0
2016-03-03 14:00:00,26.03,26.06,25.98,26.03,51200.0,24.8643,24.893,24.8166,24.8643,51200.0
2016-03-03 14:05:00,26.02,26.04,25.98,26.02,57308.0,24.8548,24.8739,24.8166,24.8548,57308.0
2016-03-03 14:10:00,26.0,26.05,25.99,26.05,59744.0,24.8357,24.8834,24.8261,24.8834,59744.0
2016-03-03 14:15:00,26.06,26.07,26.02,26.05,89642.0,24.893,24.9025,24.8548,24.8834,89642.0
2016-03-03 14:20:00,26.05,26.1,26.04,26.1,153086.0,24.8834,24.9312,24.8739,24.9312,153086.0
2016-03-03 14:25:00,26.1,26.15,26.04,26.05,205980.0,24.9312,24.979,24.8739,24.8834,205980.0
2016-03-03 14:30:00,26.04,26.07,25.98,26.0,231888.0,24.8739,24.9025,24.8166,24.8357,231888.0
2016-03-03 14:35:00,26.0,26.06,26.0,26.06,98138.0,24.8357,24.893,24.8357,24.893,98138.0
2016-03-03 14:40:00,26.05,26.07,26.02,26.06,105408.0,24.8834,24.9025,24.8548,24.893,105408.0
2016-03-03 14:45:00,26.06,26.09,26.05,26.08,44748.0,24.893,24.9216,24.8834,24.9121,44748.0
2016-03-03 14:50:00,26.09,26.09,26.03,26.07,81188.0,24.9216,24.9216,24.8643,24.9025,81188.0
2016-03-03 14:55:00,26.07,26.07,26.01,26.04,124444.0,24.9025,24.9025,24.8452,24.8739,124444.0
2016-03-03 15:00:00,26.05,26.17,26.04,26.14,92608.0,24.8834,24.9981,24.8739,24.9694,92608.0
2016-03-03 15:05:00,26.13,26.13,26.07,26.07,77358.0,24.9599,24.9599,24.9025,24.9025,77358.0
2016-03-03 15:10:00,26.07,26.09,26.01,26.08,48698.0,24.9025,24.9216,24.8452,24.9121,48698.0
2016-03-03 15:15:00,26.06,26.08,26.02,26.03,126630.0,24.893,24.9121,24.8548,24.8643,126630.0
2016-03-03 15:20:00,26.02,26.08,26.0,26.05,75438.0,24.8548,24.9121,24.8357,24.8834,75438.0
2016-03-03 15:25:00,26.05,26.11,26.04,26.11,93866.0,24.8834,24.9407,24.8739,24.9407,93866.0
2016-03-03 15:30:00,26.11,26.19,26.06,26.19,291420.0,24.9407,25.0172,24.893,25.0172,291420.0
2016-03-03 15:35:00,26.18,26.27,26.18,26.22,609414.0,25.0076,25.0936,25.0076,25.0458,609414.0
2016-03-03 15:40:00,26.22,26.26,26.2,26.24,89760.0,25.0458,25.084,25.0267,25.0649,89760.0
2016-03-03 15:45:00,26.24,26.3,26.23,26.27,172746.0,25.0649,25.1222,25.0554,25.0936,172746.0
2016-03-03 15:50:00,26.28,26.36,26.25,26.35,268552.0,25.1031,25.1796,25.0745,25.17,268552.0
2016-03-03 15:55:00,26.36,26.36,26.29,26.34,381248.0,25.1796,25.1796,25.1127,25.1604,381248.0
2016-03-04 09:30:00,26.36,26.48,26.1,26.1,552800.0,25.1796,25.2942,24.9312,24.9312,552800.0
2016-03-04 09:35:00,26.1,26.29,26.05,26.24,302282.0,24.9312,25.1127,24.8834,25.0649,302282.0
2016-03-04 09:40:00,26.21,26.23,26.09,26.18,240360.0,25.0363,25.0554,24.9216,25.0076,240360.0
2016-03-04 09:45:00,26.2,26.32,26.15,26.3,270416.0,25.0267,25.1413,24.979,25.1222,270416.0
2016-03-04 09:50:00,26.3,26.45,26.16,26.19,377200.0,25.1222,25.2655,24.9885,25.0172,377200.0
2016-03-04 09:55:00,26.18,26.29,26.14,26.24,201908.0,25.0076,25.1127,24.9694,25.0649,201908.0
2016-03-04 10:00:00,26.25,26.35,26.18,26.28,346838.0,25.0745,25.17,25.0076,25.1031,346838.0
2016-03-04 10:05:00,26.28,26.41,26.22,26.37,331288.0,25.1031,25.2273,25.0458,25.1891,331288.0
2016-03-04 10:10:00,26.38,26.48,26.27,26.48,265004.0,25.1987,25.2942,25.0936,25.2942,265004.0
2016-03-04 10:15:00,26.48,26.55,26.46,26.46,425038.0,25.2942,25.361,25.2751,25.2751,425038.0
2016-03-04 10:20:00,26.46,26.51,26.37,26.43,293844.0,25.2751,25.3228,25.1891,25.2464,293844.0
2016-03-04 10:25:00,26.43,26.54,26.43,26.48,272074.0,25.2464,25.3515,25.2464,25.2942,272074.0
2016-03-04 10:30:00,26.49,26.59,26.48,26.54,352424.0,25.3037,25.3993,25.2942,25.3515,352424.0
2016-03-04 10:35:00,26.54,26.61,26.53,26.58,187696.0,25.3515,25.4184,25.3419,25.3897,187696.0
2016-03-04 10:40:00,26.58,26.7,26.53,26.7,271754.0,25.3897,25.5043,25.3419,25.5043,271754.0
2016-03-04 10:45:00,26.7,26.74,26.64,26.72,283788.0,25.5043,25.5425,25.447,25.5234,283788.0
2016-03-04 10:50:00,26.72,26.72,26.59,26.66,452488.0,25.5234,25.5234,25.3993,25.4661,452488.0
2016-03-04 10:55:00,26.68,26.72,26.61,26.67,159042.0,25.4852,25.5234,25.4184,25.4757,159042.0
2016-03-04 11:00:00,26.68,26.75,26.67,26.73,203036.0,25.4852,25.5521,25.4757,25.533,203036.0
2016-03-04 11:05:00,26.71,26.84,26.71,26.84,314710.0,25.5139,25.6381,25.5139,25.6381,314710.0
2016-03-04 11:10:00,26.84,26.97,26.82,26.93,217542.0,25.6381,25.7622,25.619,25.724,217542.0
2016-03-04 11:15:00,26.92,27.11,26.92,27.11,311862.0,25.7145,25.896,25.7145,25.896,311862.0
2016-03-04 11:20:00,27.11,27.11,26.97,27.0,405838.0,25.896,25.896,25.7622,25.7909,405838.0
2016-03-04 11:25:00,27.02,27.07,26.98,27.0,114590.0,25.81,25.8578,25.7718,25.7909,114590.0
2016-03-04 11:30:00,27.0,27.1,26.99,27.09,156050.0,25.7909,25.8864,25.7813,25.8769,156050.0
2016-03-04 11:35:00,27.09,27.16,27.0,27.05,200898.0,25.8769,25.9437,25.7909,25.8387,200898.0
2016-03-04 11:40:00,27.05,27.05,26.96,26.97,160614.0,25.8387,25.8387,25.7527,25.7622,160614.0
2016-03-04 11:45:00,26.98,27.02,26.96,26.99,215004.0,25.7718,25.81,25.7527,25.7813,215004.0
2016-03-04 11:50:00,27.0,27.06,26.99,27.04,102000.0,25.7909,25.8482,25.7813,25.8291,102000.0
2016-03-04 11:55:00,27.04,27.15,27.03,27.15,187792.0,25.8291,25.9342,25.8195,25.9342,187792.0
2016-03-04 12:00:00,27.15,27.21,27.11,27.17,165928.0,25.9342,25.9915,25.896,25.9533,165928.0
2016-03-04 12:05:00,27.16,27.19,27.09,27.1,104678.0,25.9437,25.9724,25.8769,25.8864,104678.0
2016-03-04 12:10:00,27.1,27.16,27.09,27.09,93064.0,25.8864,25.9437,25.8769,25.8769,93064.0
2016-03-04 12:15:00,27.1,27.1,27.04,27.07,131426.0,25.8864,25.8864,25.8291,25.8578,131426.0
2016-03-04 12:20:00,27.07,27.1,27.01,27.02,153422.0,25.8578,25.8864,25.8004,25.81,153422.0
2016-03-04 12:25:00,27.03,27.04,26.99,27.01,151820.0,25.8195,25.8291,25.7813,25.8004,151820.0
2016-03-04 12:30:00,27.02,27.08,27.02,27.05,142256.0,25.81,25.8673,25.81,25.8387,142256.0
2016-03-04 12:35:00,27.05,27.1,27.03,27.06,178736.0,25.8387,25.8864,25.8195,25.8482,178736.0
2016-03-04 12:40:00,27.06,27.1,27.0,27.03,197196.0,25.8482,25.8864,25.7909,25.8195,197196.0
2016-03-04 12:45:00,27.02,27.08,27.02,27.08,158434.0,25.81,25.8673,25.81,25.8673,158434.0
2016-03-04 12:50:00,27.08,27.25,27.04,27.22,316682.0,25.8673,26.0297,25.8291,26.001,316682.0
2016-03-04 12:55:00,27.2,27.22,27.11,27.14,205936.0,25.9819,26.001,25.896,25.9246,205936.0
2016-03-04 13:00:00,27.14,27.18,27.11,27.16,269826.0,25.9246,25.9628,25.896,25.9437,269826.0
2016-03-04 13:05:00,27.15,27.17,27.02,27.03,159302.0,25.9342,25.9533,25.81,25.8195,159302.0
2016-03-04 13:10:00,27.02,27.07,26.99,27.06,85164.0,25.81,25.8578,25.7813,25.8482,85164.0
2016-03-04 13:15:00,27.06,27.08,27.04,27.08,134356.0,25.8482,25.8673,25.8291,25.8673,134356.0
2016-03-04 13:20:00,27.09,27.14,27.07,27.14,115774.0,25.8769,25.9246,25.8578,25.9246,115774.0
2016-03-04 13:25:00,27.15,27.17,27.1,27.17,147754.0,25.9342,25.9533,25.8864,25.9533,147754.0
2016-03-04 13:30:00,27.16,27.17,27.07,27.09,148778.0,25.9437,25.9533,25.8578,25.8769,148778.0
2016-03-04 13:35:00,27.09,27.2,27.08,27.2,227670.0,25.8769,25.9819,25.8673,25.9819,227670.0
2016-03-04 13:40:00,27.19,27.24,27.15,27.15,165942.0,25.9724,26.0201,25.9342,25.9342,165942.0
2016-03-04 13:45:00,27.16,27.19,27.11,27.13,122506.0,25.9437,25.9724,25.896,25.9151,122506.0
2016-03-04 13:50:00,27.13,27.21,27.11,27.21,130456.0,25.9151,25.9915,25.896,25.9915,130456.0
2016-03-04 13:55:00,27.21,27.25,27.2,27.21,117408.0,25.9915,26.0297,25.9819,25.9915,117408.0
2016-03-04 14:00:00,27.2,27.21,27.11,27.12,145304.0,25.9819,25.9915,25.896,25.9055,145304.0
2016-03-04 14:05:00,27.11,27.17,27.04,27.04,108194.0,25.896,25.9533,25.8291,25.8291,108194.0
2016-03-04 14:10:00,27.03,27.05,26.93,26.93,267088.0,25.8195,25.8387,25.724,25.724,267088.0
2016-03-04 14:15:00,26.93,26.99,26.84,26.84,227506.0,25.724,25.7813,25.6381,25.6381,227506.0
2016-03-04 14:20:00,26.84,26.86,26.74,26.77,233852.0,25.6381,25.6572,25.5425,25.5712,233852.0
2016-03-04 14:25:00,26.74,26.82,26.68,26.75,186936.0,25.5425,25.619,25.4852,25.5521,186936.0
2016-03-04 14:30:00,26.74,26.86,26.69,26.83,170634.0,25.5425,25.6572,25.4948,25.6285,170634.0
2016-03-04 14:35:00,26.83,26.83,26.73,26.73,82486.0,25.6285,25.6285,25.533,25.533,82486.0
2016-03-04 14:40:00,26.74,26.74,26.58,26.61,204702.0,25.5425,25.5425,25.3897,25.4184,204702.0
2016-03-04 14:45:00,26.61,26.65,26.52,26.64,218472.0,25.4184,25.4566,25.3324,25.447,218472.0
2016-03-04 14:50:00,26.63,26.65,26.48,26.5,506718.0,25.4375,25.4566,25.2942,25.3133,506718.0
2016-03-04 14:55:00,26.51,26.64,26.46,26.63,153178.0,25.3228,25.447,25.2751,25.4375,153178.0
2016-03-04 15:00:00,26.64,26.66,26.46,26.46,107528.0,25.447,25.4661,25.2751,25.2751,107528.0
2016-03-04 15:05:00,26.46,26.61,26.46,26.6,106600.0,25.2751,25.4184,25.2751,25.4088,106600.0
2016-03-04 15:10:00,26.61,26.62,26.49,26.53,269992.0,25.4184,25.4279,25.3037,25.3419,269992.0
2016-03-04 15:15:00,26.52,26.68,26.51,26.64,160494.0,25.3324,25.4852,25.3228,25.447,160494.0
2016-03-04 15:20:00,26.64,26.68,26.57,26.67,145922.0,25.447,25.4852,25.3801,25.4757,145922.0
2016-03-04 15:25:00,26.68,26.72,26.63,26.68,259250.0,25.4852,25.5234,25.4375,25.4852,259250.0
2016-03-04 15:30:00,26.69,26.82,26.68,26.74,245980.0,25.4948,25.619,25.4852,25.5425,245980.0
2016-03-04 15:35:00,26.75,26.78,26.65,26.71,93326.0,25.5521,25.5807,25.4566,25.5139,93326.0
2016-03-04 15:40:00,26.7,26.81,26.7,26.76,167546.0,25.5043,25.6094,25.5043,25.5616,167546.0
2016-03-04 15:45:00,26.75,26.77,26.69,26.7,222558.0,25.5521,25.5712,25.4948,25.5043,222558.0
2016-03-04 15:50:00,26.71,26.73,26.65,26.68,441300.0,25.5139,25.533,25.4566,25.4852,441300.0
2016-03-04 15:55:00,26.68,26.8,26.68,26.8,410986.0,25.4852,25.5998,25.4852,25.5998,410986.0
2016-03-07 09:30:00,26.45,26.59,26.44,26.5,252826.0,25.2655,25.3993,25.256,25.3133,252826.0
2016-03-07 09:35:00,26.5,26.74,26.5,26.72,240578.0,25.3133,25.5425,25.3133,25.5234,240578.0
2016-03-07 09:40:00,26.72,26.86,26.71,26.83,339874.0,25.5234,25.6572,25.5139,25.6285,339874.0
2016-03-07 09:45:00,26.81,26.86,26.81,26.85,199870.0,25.6094,25.6572,25.6094,25.6476,199870.0
2016-03-07 09:50:00,26.86,26.93,26.76,26.76,187816.0,25.6572,25.724,25.5616,25.5616,187816.0
2016-03-07 09:55:00,26.75,26.8,26.7,26.79,183752.0,25.5521,25.5998,25.5043,25.5903,183752.0
2016-03-07 10:00:00,26.75,26.9,26.72,26.9,255200.0,25.5521,25.6954,25.5234,25.6954,255200.0
2016-03-07 10:05:00,26.92,27.11,26.92,27.05,240904.0,25.7145,25.896,25.7145,25.8387,240904.0
2016-03-07 10:10:00,27.06,27.09,26.98,27.04,389042.0,25.8482,25.8769,25.7718,25.8291,389042.0
2016-03-07 10:15:00,27.06,27.22,27.01,27.22,231424.0,25.8482,26.001,25.8004,26.001,231424.0
2016-03-07 10:20:00,27.19,27.25,27.13,27.23,157296.0,25.9724,26.0297,25.9151,26.0106,157296.0
2016-03-07 10:25:00,27.23,27.34,27.14,27.18,162736.0,26.0106,26.1157,25.9246,25.9628,162736.0
2016-03-07 10:30:00,27.21,27.32,27.18,27.27,157270.0,25.9915,26.0966,25.9628,26.0488,157270.0
2016-03-07 10:35:00,27.28,27.38,27.27,27.34,243738.0,26.0584,26.1539,26.0488,26.1157,243738.0
2016-03-07 10:40:00,27.34,27.4,27.24,27.25,214960.0,26.1157,26.173,26.0201,26.0297,214960.0
2016-03-07 10:45:00,27.26,27.32,27.17,27.17,135460.0,26.0392,26.0966,25.9533,25.9533,135460.0
2016-03-07 10:50:00,27.17,27.19,27.08,27.13,289100.0,25.9533,25.9724,25.8673,25.9151,289100.0
2016-03-07 10:55:00,27.13,27.21,27.11,27.2,123222.0,25.9151,25.9915,25.896,25.9819,123222.0
2016-03-07 11:00:00,27.18,27.25,27.18,27.19,109488.0,25.9628,26.0297,25.9628,25.9724,109488.0
2016-03-07 11:05:00,27.2,27.34,27.16,27.34,152674.0,25.9819,26.1157,25.9437,26.1157,152674.0
2016-03-07 11:10:00,27.34,27.44,27.34,27.44,301476.0,26.1157,26.2112,26.1157,26.2112,301476.0
2016-03-07 11:15:00,27.45,27.45,27.25,27.31,143180.0,26.2207,26.2207,26.0297,26.087,143180.0
2016-03-07 11:20:00,27.3,27.49,27.3,27.43,121968.0,26.0775,26.2589,26.0775,26.2016,121968.0
2016-03-07 11:25:00,27.43,27.43,27.37,27.4,98324.0,26.2016,26.2016,26.1443,26.173,98324.0
2016-03-07 11:30:00,27.4,27.55,27.39,27.53,360856.0,26.173,26.3163,26.1634,26.2972,360856.0
2016-03-07 11:35:00,27.53,27.67,27.5,27.59,341176.0,26.2972,26.4309,26.2685,26.3545,341176.0
2016-03-07 11:40:00,27.59,27.67,27.57,27.67,255248.0,26.3545,26.4309,26.3354,26.4309,255248.0
2016-03-07 11:45:00,27.66,27.75,27.64,27.65,266068.0,26.4213,26.5073,26.4022,26.4118,266068.0
2016-03-07 11:50:00,27.65,27.69,27.63,27.65,92508.0,26.4118,26.45,26.3927,26.4118,92508.0
2016-03-07 11:55:00,27.65,27.67,27.56,27.61,145832.0,26.4118,26.4309,26.3258,26.3736,145832.0
2016-03-07 12:00:00,27.61,27.64,27.55,27.61,114550.0,26.3736,26.4022,26.3163,26.3736,114550.0
2016-03-07 12:05:00,27.61,27.63,27.56,27.61,102062.0,26.3736,26.3927,26.3258,26.3736,102062.0
2016-03-07 12:10:00,27.61,27.66,27.52,27.56,187582.0,26.3736,26.4213,26.2876,26.3258,187582.0
2016-03-07 12:15:00,27.56,27.6,27.54,27.56,77030.0,26.3258,26.364,26.3067,26.3258,77030.0
2016-03-07 12:20:00,27.55,27.59,27.54,27.56,114950.0,26.3163,26.3545,26.3067,26.3258,114950.0
2016-03-07 12:25:00,27.57,27.61,27.55,27.56,150704.0,26.3354,26.3736,26.3163,26.3258,150704.0
2016-03-07 12:30:00,27.57,27.63,27.57,27.61,127852.0,26.3354,26.3927,26.3354,26.3736,127852.0
2016-03-07 12:35:00,27.62,27.65,27.56,27.56,154826.0,26.3831,26.4118,26.3258,26.3258,154826.0
2016-03-07 12:40:00,27.56,27.64,27.56,27.64,77058.0,26.3258,26.4022,26.3258,26.4022,77058.0
2016-03-07 12:45:00,27.64,27.64,27.53,27.55,70504.0,26.4022,26.4022,26.2972,26.3163,70504.0
2016-03-07 12:50:00,27.55,27.6,27.54,27.58,67286.0,26.3163,26.364,26.3067,26.3449,67286.0
2016-03-07 12:55:00,27.59,27.63,27.56,27.6,125864.0,26.3545,26.3927,26.3258,26.364,125864.0
2016-03-07 13:00:00,27.61,27.66,27.59,27.64,157416.0,26.3736,26.4213,26.3545,26.4022,157416.0
2016-03-07 13:05:00,27.64,27.7,27.63,27.67,175016.0,26.4022,26.4595,26.3927,26.4309,175016.0
2016-03-07 13:10:00,27.67,27.72,27.64,27.64,131062.0,26.4309,26.4786,26.4022,26.4022,131062.0
2016-03-07 13:15:00,27.64,27.66,27.57,27.58,95450.0,26.4022,26.4213,26.3354,26.3449,95450.0
2016-03-07 13:20:00,27.59,27.6,27.48,27.52,129044.0,26.3545,26.364,26.2494,26.2876,129044.0
2016-03-07 13:25:00,27.53,27.57,27.48,27.48,83106.0,26.2972,26.3354,26.2494,26.2494,83106.0
2016-03-07 13:30:00,27.48,27.49,27.33,27.35,370878.0,26.2494,26.2589,26.1061,26.1252,370878.0
2016-03-07 13:35:00,27.34,27.35,27.28,27.35,115392.0,26.1157,26.1252,26.0584,26.1252,115392.0
2016-03-07 13:40:00,27.34,27.41,27.31,27.38,149168.0,26.1157,26.1825,26.087,26.1539,149168.0
2016-03-07 13:45:00,27.38,27.41,27.36,27.39,76970.0,26.1539,26.1825,26.1348,26.1634,76970.0
2016-03-07 13:50:00,27.4,27.48,27.39,27.44,124972.0,26.173,26.2494,26.1634,26.2112,124972.0
2016-03-07 13:55:00,27.45,27.46,27.38,27.38,46628.0,26.2207,26.2303,26.1539,26.1539,46628.0
2016-03-07 14:00:00,27.4,27.47,27.33,27.33,73318.0,26.173,26.2398,26.1061,26.1061,73318.0
2016-03-07 14:05:00,27.33,27.43,27.32,27.36,40878.0,26.1061,26.2016,26.0966,26.1348,40878.0
2016-03-07 14:10:00,27.36,27.43,27.36,27.42,49390.0,26.1348,26.2016,26.1348,26.1921,49390.0
2016-03-07 14:15:00,27.43,27.43,27.24,27.24,186576.0,26.2016,26.2016,26.0201,26.0201,186576.0
2016-03-07 14:20:00,27.24,27.31,27.22,27.24,140868.0,26.0201,26.087,26.001,26.0201,140868.0
2016-03-07 14:25:00,27.25,27.25,27.17,27.2,174770.0,26.0297,26.0297,25.9533,25.9819,174770.0
2016-03-07 14:30:00,27.18,27.19,27.11,27.11,157668.0,25.9628,25.9724,25.896,25.896,157668.0
2016-03-07 14:35:00,27.11,27.11,27.0,27.07,219902.0,25.896,25.896,25.7909,25.8578,219902.0
2016-03-07 14:40:00,27.07,27.11,27.05,27.11,65150.0,25.8578,25.896,25.8387,25.896,65150.0
2016-03-07 14:45:00,27.11,27.16,27.08,27.11,240804.0,25.896,25.9437,25.8673,25.896,240804.0
2016-03-07 14:50:00,27.11,27.17,27.09,27.16,151348.0,25.896,25.9533,25.8769,25.9437,151348.0
2016-03-07 14:55:00,27.15,27.22,27.13,27.18,137438.0,25.9342,26.001,25.9151,25.9628,137438.0
2016-03-07 15:00:00,27.18,27.18,27.09,27.09,60908.0,25.9628,25.9628,25.8769,25.8769,60908.0
2016-03-07 15:05:00,27.08,27.2,27.04,27.19,235256.0,25.8673,25.9819,25.8291,25.9724,235256.0
2016-03-07 15:10:00,27.18,27.3,27.18,27.29,180322.0,25.9628,26.0775,25.9628,26.0679,180322.0
2016-03-07 15:15:00,27.3,27.35,27.25,27.35,167634.0,26.0775,26.1252,26.0297,26.1252,167634.0
2016-03-07 15:20:00,27.34,27.36,27.25,27.35,110226.0,26.1157,26.1348,26.0297,26.1252,110226.0
2016-03-07 15:25:00,27.35,27.41,27.33,27.36,140822.0,26.1252,26.1825,26.1061,26.1348,140822.0
2016-03-07 15:30:00,27.36,27.49,27.35,27.4,331812.0,26.1348,26.2589,26.1252,26.173,331812.0
2016-03-07 15:35:00,27.38,27.58,27.37,27.55,368022.0,26.1539,26.3449,26.1443,26.3163,368022.0
2016-03-07 15:40:00,27.55,27.6,27.47,27.48,225656.0,26.3163,26.364,26.2398,26.2494,225656.0
2016-03-07 15:45:00,27.48,27.55,27.43,27.48,119228.0,26.2494,26.3163,26.2016,26.2494,119228.0
2016-03-07 15:50:00,27.48,27.6,27.48,27.56,184854.0,26.2494,26.364,26.2494,26.3258,184854.0
2016-03-07 15:55:00,27.56,27.69,27.55,27.69,354722.0,26.3258,26.45,26.3163,26.45,354722.0
2016-03-08 09:30:00,27.22,27.23,27.04,27.13,418736.0,26.001,26.0106,25.8291,25.9151,418736.0
2016-03-08 09:35:00,27.11,27.17,26.99,27.0,418082.0,25.896,25.9533,25.7813,25.7909,418082.0
2016-03-08 09:40:00,27.0,27.05,26.81,26.84,298098.0,25.7909,25.8387,25.6094,25.6381,298098.0
2016-03-08 09:45:00,26.82,26.98,26.81,26.96,515498.0,25.619,25.7718,25.6094,25.7527,515498.0
2016-03-08 09:50:00,26.95,27.06,26.91,26.96,380530.0,25.7431,25.8482,25.7049,25.7527,380530.0
2016-03-08 09:55:00,26.93,26.96,26.7,26.71,386100.0,25.724,25.7527,25.5043,25.5139,386100.0
2016-03-08 10:00:00,26.7,26.78,26.62,26.75,353616.0,25.5043,25.5807,25.4279,25.5521,353616.0
2016-03-08 10:05:00,26.75,26.82,26.55,26.55,517070.0,25.5521,25.619,25.361,25.361,517070.0
2016-03-08 10:10:00,26.56,26.73,26.54,26.65,393872.0,25.3706,25.533,25.3515,25.4566,393872.0
2016-03-08 10:15:00,26.64,26.73,26.58,26.6,208074.0,25.447,25.533,25.3897,25.4088,208074.0
2016-03-08 10:20:00,26.6,26.78,26.6,26.67,413798.0,25.4088,25.5807,25.4088,25.4757,413798.0
2016-03-08 10:25:00,26.67,26.67,26.43,26.45,369038.0,25.4757,25.4757,25.2464,25.2655,369038.0
2016-03-08 10:30:00,26.45,26.5,26.39,26.49,331892.0,25.2655,25.3133,25.2082,25.3037,331892.0
2016-03-08 10:35:00,26.5,26.54,26.38,26.41,332298.0,25.3133,25.3515,25.1987,25.2273,332298.0
2016-03-08 10:40:00,26.4,26.41,26.25,26.27,262032.0,25.2178,25.2273,25.0745,25.0936,262032.0
2016-03-08 10:45:00,26.28,26.28,26.13,26.15,331094.0,25.1031,25.1031,24.9599,24.979,331094.0
2016-03-08 10:50:00,26.15,26.23,26.09,26.1,345670.0,24.979,25.0554,24.9216,24.9312,345670.0
2016-03-08 10:55:00,26.1,26.12,26.02,26.1,309688.0,24.9312,24.9503,24.8548,24.9312,309688.0
2016-03-08 11:00:00,26.1,26.34,26.06,26.34,355490.0,24.9312,25.1604,24.893,25.1604,355490.0
2016-03-08 11:05:00,26.35,26.43,26.3,26.38,210334.0,25.17,25.2464,25.1222,25.1987,210334.0
2016-03-08 11:10:00,26.38,26.4,26.19,26.2,177252.0,25.1987,25.2178,25.0172,25.0267,177252.0
2016-03-08 11:15:00,26.2,26.43,26.2,26.35,117346.0,25.0267,25.2464,25.0267,25.17,117346.0
2016-03-08 11:20:00,26.33,26.35,26.14,26.16,150658.0,25.1509,25.17,24.9694,24.9885,150658.0
2016-03-08 11:25:00,26.16,26.36,26.16,26.25,126602.0,24.9885,25.1796,24.9885,25.0745,126602.0
2016-03-08 11:30:00,26.27,26.37,26.27,26.31,89846.0,25.0936,25.1891,25.0936,25.1318,89846.0
2016-03-08 11:35:00,26.31,26.34,26.21,26.22,105254.0,25.1318,25.1604,25.0363,25.0458,105254.0
2016-03-08 11:40:00,26.22,26.27,26.15,26.18,81436.0,25.0458,25.0936,24.979,25.0076,81436.0
2016-03-08 11:45:00,26.18,26.29,26.18,26.19,111744.0,25.0076,25.1127,25.0076,25.0172,111744.0
2016-03-08 11:50:00,26.2,26.39,26.2,26.27,199342.0,25.0267,25.2082,25.0267,25.0936,199342.0
2016-03-08 11:55:00,26.3,26.35,26.28,26.3,74416.0,25.1222,25.17,25.1031,25.1222,74416.0
2016-03-08 12:00:00,26.28,26.33,26.2,26.25,117104.0,25.1031,25.1509,25.0267,25.0745,117104.0
2016-03-08 12:05:00,26.25,26.39,26.25,26.38,125980.0,25.0745,25.2082,25.0745,25.1987,125980.0
2016-03-08 12:10:00,26.38,26.49,26.38,26.42,128906.0,25.1987,25.3037,25.1987,25.2369,128906.0
2016-03-08 12:15:00,26.41,26.48,26.36,26.45,156840.0,25.2273,25.2942,25.1796,25.2655,156840.0
2016-03-08 12:20:00,26.45,26.48,26.4,26.43,153972.0,25.2655,25.2942,25.2178,25.2464,153972.0
2016-03-08 12:25:00,26.41,26.43,26.36,26.38,221816.0,25.2273,25.2464,25.1796,25.1987,221816.0
2016-03-08 12:30:00,26.4,26.44,26.29,26.29,274560.0,25.2178,25.256,25.1127,25.1127,274560.0
2016-03-08 12:35:00,26.29,26.29,26.16,26.23,123078.0,25.1127,25.1127,24.9885,25.0554,123078.0
2016-03-08 12:40:00,26.24,26.32,26.22,26.29,55622.0,25.0649,25.1413,25.0458,25.1127,55622.0
2016-03-08 12:45:00,26.29,26.32,26.24,26.27,158234.0,25.1127,25.1413,25.0649,25.0936,158234.0
2016-03-08 12:50:00,26.25,26.3,26.22,26.22,95426.0,25.0745,25.1222,25.0458,25.0458,95426.0
2016-03-08 12:55:00,26.25,26.34,26.25,26.31,126020.0,25.0745,25.1604,25.0745,25.1318,126020.0
2016-03-08 13:00:00,26.32,26.34,26.29,26.34,55298.0,25.1413,25.1604,25.1127,25.1604,55298.0
2016-03-08 13:05:00,26.33,26.34,26.24,26.25,89930.0,25.1509,25.1604,25.0649,25.0745,89930.0
2016-03-08 13:10:00,26.25,26.25,26.18,26.21,99794.0,25.0745,25.0745,25.0076,25.0363,99794.0
2016-03-08 13:15:00,26.2,26.36,26.18,26.3,150380.0,25.0267,25.1796,25.0076,25.1222,150380.0
2016-03-08 13:20:00,26.31,26.45,26.3,26.43,85566.0,25.1318,25.2655,25.1222,25.2464,85566.0
2016-03-08 13:25:00,26.44,26.5,26.43,26.46,63966.0,25.256,25.3133,25.2464,25.2751,63966.0
2016-03-08 13:30:00,26.47,26.49,26.43,26.44,45144.0,25.2846,25.3037,25.2464,25.256,45144.0
2016-03-08 13:35:00,26.44,26.6,26.44,26.59,202916.0,25.256,25.4088,25.256,25.3993,202916.0
2016-03-08 13:40:00,26.6,26.65,26.55,26.55,204880.0,25.4088,25.4566,25.361,25.361,204880.0
2016-03-08 13:45:00,26.57,26.57,26.51,26.53,107010.0,25.3801,25.3801,25.3228,25.3419,107010.0
2016-03-08 13:50:00,26.53,26.54,26.47,26.48,156532.0,25.3419,25.3515,25.2846,25.2942,156532.0
2016-03-08 13:55:00,26.48,26.55,26.48,26.5,201480.0,25.2942,25.361,25.2942,25.3133,201480.0
2016-03-08 14:00:00,26.49,26.5,26.42,26.5,125424.0,25.3037,25.3133,25.2369,25.3133,125424.0
2016-03-08 14:05:00,26.5,26.54,26.49,26.51,144348.0,25.3133,25.3515,25.3037,25.3228,144348.0
2016-03-08 14:10:00,26.51,26.6,26.49,26.55,242814.0,25.3228,25.4088,25.3037,25.361,242814.0
2016-03-08 14:15:00,26.56,26.58,26.46,26.49,94272.0,25.3706,25.3897,25.2751,25.3037,94272.0
2016-03-08 14:20:00,26.49,26.5,26.34,26.34,91728.0,25.3037,25.3133,25.1604,25.1604,91728.0
2016-03-08 14:25:00,26.35,26.43,26.33,26.35,129340.0,25.17,25.2464,25.1509,25.17,129340.0
2016-03-08 14:30:00,26.34,26.36,26.29,26.36,96246.0,25.1604,25.1796,25.1127,25.1796,96246.0
2016-03-08 14:35:00,26.36,26.36,26.25,26.29,69476.0,25.1796,25.1796,25.0745,25.1127,69476.0
2016-03-08 14:40:00,26.28,26.32,26.22,26.31,269796.0,25.1031,25.1413,25.0458,25.1318,269796.0
2016-03-08 14:45:00,26.3,26.33,26.24,26.24,76832.0,25.1222,25.1509,25.0649,25.0649,76832.0
2016-03-08 14:50:00,26.23,26.23,26.16,26.2,221328.0,25.0554,25.0554,24.9885,25.0267,221328.0
2016-03-08 14:55:00,26.18,26.29,26.18,26.26,268772.0,25.0076,25.1127,25.0076,25.084,268772.0
2016-03-08 15:00:00,26.25,26.3,26.15,26.18,122182.0,25.0745,25.1222,24.979,25.0076,122182.0
2016-03-08 15:05:00,26.18,26.2,26.1,26.12,88932.0,25.0076,25.0267,24.9312,24.9503,88932.0
2016-03-08 15:10:00,26.11,26.19,26.09,26.13,119902.0,24.9407,25.0172,24.9216,24.9599,119902.0
2016-03-08 15:15:00,26.14,26.17,26.02,26.05,350336.0,24.9694,24.9981,24.8548,24.8834,350336.0
2016-03-08 15:20:00,26.06,26.13,26.02,26.11,197856.0,24.893,24.9599,24.8548,24.9407,197856.0
2016-03-08 15:25:00,26.13,26.14,25.97,25.97,303710.0,24.9599,24.9694,24.807,24.807,303710.0
2016-03-08 15:30:00,25.97,26.02,25.91,25.99,479994.0,24.807,24.8548,24.7497,24.8261,479994.0
2016-03-08 15:35:00,25.98,26.03,25.92,25.92,71294.0,24.8166,24.8643,24.7593,24.7593,71294.0
2016-03-08 15:40:00,25.91,25.99,25.86,25.93,314940.0,24.7497,24.8261,24.7019,24.7688,314940.0
2016-03-08 15:45:00,25.92,25.99,25.84,25.86,303322.0,24.7593,24.8261,24.6828,24.7019,303322.0
2016-03-08 15:50:00,25.86,25.86,25.68,25.72,309990.0,24.7019,24.7019,24.53,24.5682,309990.0
2016-03-08 15:55:00,25.72,25.76,25.6,25.69,667312.0,24.5682,24.6064,24.4536,24.5396,667312.0
2016-03-09 09:30:00,25.95,26.22,25.95,26.13,329818.0,24.7879,25.0458,24.7879,24.9599,329818.0
2016-03-09 09:35:00,26.14,26.2,25.89,26.0,245782.0,24.9694,25.0267,24.7306,24.8357,245782.0
2016-03-09 09:40:00,26.02,26.09,25.89,25.99,175006.0,24.8548,24.9216,24.7306,24.8261,175006.0
2016-03-09 09:45:00,25.97,25.98,25.79,25.85,193764.0,24.807,24.8166,24.6351,24.6924,193764.0
2016-03-09 09:50:00,25.84,25.85,25.68,25.79,209646.0,24.6828,24.6924,24.53,24.6351,209646.0
2016-03-09 09:55:00,25.8,26.0,25.8,25.99,235276.0,24.6446,24.8357,24.6446,24.8261,235276.0
2016-03-09 10:00:00,26.0,26.07,25.9,25.98,243398.0,24.8357,24.9025,24.7402,24.8166,243398.0
2016-03-09 10:05:00,25.99,26.02,25.78,25.79,339116.0,24.8261,24.8548,24.6255,24.6351,339116.0
2016-03-09 10:10:00,25.78,25.88,25.77,25.81,94538.0,24.6255,24.721,24.616,24.6542,94538.0
2016-03-09 10:15:00,25.82,25.96,25.82,25.83,129618.0,24.6637,24.7975,24.6637,24.6733,129618.0
2016-03-09 10:20:00,25.84,25.92,25.79,25.84,131612.0,24.6828,24.7593,24.6351,24.6828,131612.0
2016-03-09 10:25:00,25.83,25.85,25.73,25.75,75000.0,24.6733,24.6924,24.5778,24.5969,75000.0
2016-03-09 10:30:00,25.78,26.01,25.78,25.93,265926.0,24.6255,24.8452,24.6255,24.7688,265926.0
2016-03-09 10:35:00,25.95,26.15,25.9,26.07,214786.0,24.7879,24.979,24.7402,24.9025,214786.0
2016-03-09 10:40:00,26.08,26.11,26.0,26.03,129994.0,24.9121,24.9407,24.8357,24.8643,129994.0
2016-03-09 10:45:00,26.04,26.05,25.91,25.94,293268.0,24.8739,24.8834,24.7497,24.7784,293268.0
2016-03-09 10:50:00,25.94,25.94,25.57,25.6,480652.0,24.7784,24.7784,24.4249,24.4536,480652.0
2016-03-09 10:55:00,25.6,25.75,25.54,25.75,177462.0,24.4536,24.5969,24.3963,24.5969,177462.0
2016-03-09 11:00:00,25.74,25.88,25.71,25.82,370966.0,24.5873,24.721,24.5587,24.6637,370966.0
2016-03-09 11:05:00,25.8,25.83,25.75,25.82,110154.0,24.6446,24.6733,24.5969,24.6637,110154.0
2016-03-09 11:10:00,25.83,25.92,25.83,25.88,189250.0,24.6733,24.7593,24.6733,24.721,189250.0
2016-03-09 11:15:00,25.87,25.92,25.84,25.86,130088.0,24.7115,24.7593,24.6828,24.7019,130088.0
2016-03-09 11:20:00,25.87,25.88,25.77,25.85,191710.0,24.7115,24.721,24.616,24.6924,191710.0
2016-03-09 11:25:00,25.86,25.96,25.86,25.93,304254.0,24.7019,24.7975,24.7019,24.7688,304254.0
2016-03-09 11:30:00,25.91,25.98,25.86,25.91,123276.0,24.7497,24.8166,24.7019,24.7497,123276.0
2016-03-09 11:35:00,25.92,25.93,25.86,25.9,80432.0,24.7593,24.7688,24.7019,24.7402,80432.0
2016-03-09 11:40:00,25.9,25.9,25.79,25.86,144128.0,24.7402,24.7402,24.6351,24.7019,144128.0
2016-03-09 11:45:00,25.88,25.93,25.86,25.93,59846.0,24.721,24.7688,24.7019,24.7688,59846.0
2016-03-09 11:50:00,25.93,26.04,25.93,26.03,161072.0,24.7688,24.8739,24.7688,24.8643,161072.0
2016-03-09 11:55:00,26.03,26.15,25.98,26.12,117146.0,24.8643,24.979,24.8166,24.9503,117146.0
2016-03-09 12:00:00,26.12,26.13,26.03,26.06,70758.0,24.9503,24.9599,24.8643,24.893,70758.0
2016-03-09 12:05:00,26.06,26.06,26.0,26.02,200098.0,24.893,24.893,24.8357,24.8548,200098.0
2016-03-09 12:10:00,26.0,26.09,26.0,26.08,194794.0,24.8357,24.9216,24.8357,24.9121,194794.0
2016-03-09 12:15:00,26.09,26.11,26.0,26.04,173074.0,24.9216,24.9407,24.8357,24.8739,173074.0
2016-03-09 12:20:00,26.04,26.07,26.0,26.06,62940.0,24.8739,24.9025,24.8357,24.893,62940.0
2016-03-09 12:25:00,26.06,26.08,26.0,26.04,112458.0,24.893,24.9121,24.8357,24.8739,112458.0
2016-03-09 12:30:00,26.05,26.12,26.04,26.06,87016.0,24.8834,24.9503,24.8739,24.893,87016.0
2016-03-09 12:35:00,26.07,26.08,25.96,26.01,143432.0,24.9025,24.9121,24.7975,24.8452,143432.0
2016-03-09 12:40:00,25.99,26.03,25.93,25.93,86038.0,24.8261,24.8643,24.7688,24.7688,86038.0
2016-03-09 12:45:00,25.93,25.96,25.85,25.86,287406.0,24.7688,24.7975,24.6924,24.7019,287406.0
2016-03-09 12:50:00,25.85,25.95,25.85,25.92,56812.0,24.6924,24.7879,24.6924,24.7593,56812.0
2016-03-09 12:55:00,25.91,25.93,25.86,25.89,56748.0,24.7497,24.7688,24.7019,24.7306,56748.0
2016-03-09 13:00:00,25.87,25.93,25.85,25.9,70210.0,24.7115,24.7688,24.6924,24.7402,70210.0
2016-03-09 13:05:00,25.91,25.92,25.85,25.87,79626.0,24.7497,24.7593,24.6924,24.7115,79626.0
2016-03-09 13:10:00,25.85,25.97,25.85,25.96,111838.0,24.6924,24.807,24.6924,24.7975,111838.0
2016-03-09 13:15:00,25.95,25.96,25.86,25.89,77666.0,24.7879,24.7975,24.7019,24.7306,77666.0
2016-03-09 13:20:00,25.89,25.9,25.85,25.88,71774.0,24.7306,24.7402,24.6924,24.721,71774.0
2016-03-09 13:25:00,25.89,25.91,25.85,25.89,76552.0,24.7306,24.7497,24.6924,24.7306,76552.0
2016-03-09 13:30:00,25.89,26.0,25.89,25.98,174150.0,24.7306,24.8357,24.7306,24.8166,174150.0
2016-03-09 13:35:00,25.97,26.04,25.97,25.98,78586.0,24.807,24.8739,24.807,24.8166,78586.0
2016-03-09 13:40:00,25.98,25.98,25.92,25.93,39572.0,24.8166,24.8166,24.7593,24.7688,39572.0
2016-03-09 13:45:00,25.93,26.1,25.93,26.07,241326.0,24.7688,24.9312,24.7688,24.9025,241326.0
2016-03-09 13:50:00,26.07,26.11,26.05,26.08,194422.0,24.9025,24.9407,24.8834,24.9121,194422.0
2016-03-09 13:55:00,26.08,26.15,26.07,26.1,88354.0,24.9121,24.979,24.9025,24.9312,88354.0
2016-03-09 14:00:00,26.11,26.14,26.1,26.13,55978.0,24.9407,24.9694,24.9312,24.9599,55978.0
2016-03-09 14:05:00,26.14,26.18,26.11,26.17,202702.0,24.9694,25.0076,24.9407,24.9981,202702.0
2016-03-09 14:10:00,26.17,26.2,26.1,26.11,158008.0,24.9981,25.0267,24.9312,24.9407,158008.0
2016-03-09 14:15:00,26.11,26.17,26.11,26.14,58600.0,24.9407,24.9981,24.9407,24.9694,58600.0
2016-03-09 14:20:00,26.14,26.14,26.06,26.06,93432.0,24.9694,24.9694,24.893,24.893,93432.0
2016-03-09 14:25:00,26.08,26.15,26.06,26.12,73636.0,24.9121,24.979,24.893,24.9503,73636.0
2016-03-09 14:30:00,26.12,26.13,26.0,26.0,60384.0,24.9503,24.9599,24.8357,24.8357,60384.0
2016-03-09 14:35:00,26.0,26.05,26.0,26.04,46396.0,24.8357,24.8834,24.8357,24.8739,46396.0
2016-03-09 14:40:00,26.03,26.08,26.02,26.08,86256.0,24.8643,24.9121,24.8548,24.9121,86256.0
2016-03-09 14:45:00,26.08,26.15,26.08,26.14,64252.0,24.9121,24.979,24.9121,24.9694,64252.0
2016-03-09 14:50:00,26.14,26.18,26.09,26.11,93376.0,24.9694,25.0076,24.9216,24.9407,93376.0
2016-03-09 14:55:00,26.12,26.14,26.1,26.11,44562.0,24.9503,24.9694,24.9312,24.9407,44562.0
2016-03-09 15:00:00,26.12,26.13,26.06,26.11,83528.0,24.9503,24.9599,24.893,24.9407,83528.0
2016-03-09 15:05:00,26.11,26.13,25.98,25.99,125748.0,24.9407,24.9599,24.8166,24.8261,125748.0
2016-03-09 15:10:00,25.98,25.99,25.92,25.92,184050.0,24.8166,24.8261,24.7593,24.7593,184050.0
2016-03-09 15:15:00,25.92,25.96,25.87,25.88,96978.0,24.7593,24.7975,24.7115,24.721,96978.0
2016-03-09 15:20:00,25.88,25.9,25.84,25.87,169324.0,24.721,24.7402,24.6828,24.7115,169324.0
2016-03-09 15:25:00,25.88,25.92,25.83,25.91,244866.0,24.721,24.7593,24.6733,24.7497,244866.0
2016-03-09 15:30:00,25.9,25.99,25.85,25.95,148638.0,24.7402,24.8261,24.6924,24.7879,148638.0
2016-03-09 15:35:00,25.95,25.99,25.92,25.96,237348.0,24.7879,24.8261,24.7593,24.7975,237348.0
2016-03-09 15:40:00,25.95,26.0,25.91,25.94,328126.0,24.7879,24.8357,24.7497,24.7784,328126.0
2016-03-09 15:45:00,25.95,25.99,25.93,25.95,96372.0,24.7879,24.8261,24.7688,24.7879,96372.0
2016-03-09 15:50:00,25.95,25.96,25.89,25.96,220330.0,24.7879,24.7975,24.7306,24.7975,220330.0
2016-03-09 15:55:00,25.95,26.09,25.89,26.08,712564.0,24.7879,24.9216,24.7306,24.9121,712564.0
2016-03-10 09:30:00,26.3,26.41,26.15,26.39,361992.0,25.1222,25.2273,24.979,25.2082,361992.0
2016-03-10 09:35:00,26.39,26.45,26.2,26.38,247984.0,25.2082,25.2655,25.0267,25.1987,247984.0
2016-03-10 09:40:00,26.35,26.36,26.23,26.34,144260.0,25.17,25.1796,25.0554,25.1604,144260.0
2016-03-10 09:45:00,26.33,26.36,26.18,26.34,124120.0,25.1509,25.1796,25.0076,25.1604,124120.0
2016-03-10 09:50:00,26.33,26.49,26.31,26.43,288642.0,25.1509,25.3037,25.1318,25.2464,288642.0
2016-03-10 09:55:00,26.43,26.58,26.36,26.41,398234.0,25.2464,25.3897,25.1796,25.2273,398234.0
2016-03-10 10:00:00,26.43,26.48,26.31,26.38,334224.0,25.2464,25.2942,25.1318,25.1987,334224.0
2016-03-10 10:05:00,26.36,26.38,26.09,26.14,771300.0,25.1796,25.1987,24.9216,24.9694,771300.0
2016-03-10 10:10:00,26.15,26.16,25.9,26.03,459044.0,24.979,24.9885,24.7402,24.8643,459044.0
2016-03-10 10:15:00,26.04,26.15,26.03,26.03,144614.0,24.8739,24.979,24.8643,24.8643,144614.0
2016-03-10 10:20:00,26.0,26.16,25.99,26.11,135056.0,24.8357,24.9885,24.8261,24.9407,135056.0
2016-03-10 10:25:00,26.11,26.12,25.98,26.0,85762.0,24.9407,24.9503,24.8166,24.8357,85762.0
2016-03-10 10:30:00,26.0,26.0,25.68,25.7,432906.0,24.8357,24.8357,24.53,24.5491,432906.0
2016-03-10 10:35:00,25.68,25.73,25.53,25.65,259932.0,24.53,24.5778,24.3867,24.5013,259932.0
2016-03-10 10:40:00,25.65,25.86,25.59,25.86,304074.0,24.5013,24.7019,24.444,24.7019,304074.0
2016-03-10 10:45:00,25.86,25.93,25.75,25.75,175588.0,24.7019,24.7688,24.5969,24.5969,175588.0
2016-03-10 10:50:00,25.75,25.86,25.72,25.81,140514.0,24.5969,24.7019,24.5682,24.6542,140514.0
2016-03-10 10:55:00,25.78,25.8,25.55,25.56,373550.0,24.6255,24.6446,24.4058,24.4154,373550.0
2016-03-10 11:00:00,25.57,25.6,25.36,25.48,376110.0,24.4249,24.4536,24.2243,24.339,376110.0
2016-03-10 11:05:00,25.46,25.53,25.38,25.49,246280.0,24.3199,24.3867,24.2434,24.3485,246280.0
2016-03-10 11:10:00,25.5,25.52,25.31,25.37,240278.0,24.3581,24.3772,24.1766,24.2339,240278.0
2016-03-10 11:15:00,25.38,25.43,25.22,25.23,365716.0,24.2434,24.2912,24.0906,24.1002,365716.0
2016-03-10 11:20:00,25.23,25.23,25.07,25.14,321926.0,24.1002,24.1002,23.9473,24.0142,321926.0
2016-03-10 11:25:00,25.11,25.12,24.99,25.06,297754.0,23.9855,23.9951,23.8709,23.9378,297754.0
2016-03-10 11:30:00,25.09,25.14,24.97,25.05,198002.0,23.9664,24.0142,23.8518,23.9282,198002.0
2016-03-10 11:35:00,25.03,25.18,24.97,25.11,311322.0,23.9091,24.0524,23.8518,23.9855,311322.0
2016-03-10 11:40:00,25.13,25.28,25.12,25.2,285330.0,24.0046,24.1479,23.9951,24.0715,285330.0
2016-03-10 11:45:00,25.18,25.34,25.15,25.3,166994.0,24.0524,24.2052,24.0237,24.167,166994.0
2016-03-10 11:50:00,25.3,25.32,25.19,25.21,124516.0,24.167,24.1861,24.0619,24.0811,124516.0
2016-03-10 11:55:00,25.23,25.36,25.21,25.22,134394.0,24.1002,24.2243,24.0811,24.0906,134394.0
2016-03-10 12:00:00,25.22,25.36,25.22,25.33,162950.0,24.0906,24.2243,24.0906,24.1957,162950.0
2016-03-10 12:05:00,25.3,25.31,25.23,25.26,66436.0,24.167,24.1766,24.1002,24.1288,66436.0
2016-03-10 12:10:00,25.26,25.26,25.15,25.18,110152.0,24.1288,24.1288,24.0237,24.0524,110152.0
2016-03-10 12:15:00,25.2,25.3,25.15,25.3,160146.0,24.0715,24.167,24.0237,24.167,160146.0
2016-03-10 12:20:00,25.3,25.31,25.13,25.13,157562.0,24.167,24.1766,24.0046,24.0046,157562.0
2016-03-10 12:25:00,25.14,25.25,25.12,25.2,89938.0,24.0142,24.1193,23.9951,24.0715,89938.0
2016-03-10 12:30:00,25.2,25.24,25.14,25.19,101996.0,24.0715,24.1097,24.0142,24.0619,101996.0
2016-03-10 12:35:00,25.17,25.17,24.95,24.97,260692.0,24.0428,24.0428,23.8327,23.8518,260692.0
2016-03-10 12:40:00,24.96,24.97,24.82,24.83,274298.0,23.8422,23.8518,23.7085,23.7181,274298.0
2016-03-10 12:45:00,24.83,24.9,24.78,24.81,260058.0,23.7181,23.7849,23.6703,23.699,260058.0
2016-03-10 12:50:00,24.83,24.94,24.8,24.83,207858.0,23.7181,23.8231,23.6894,23.7181,207858.0
2016-03-10 12:55:00,24.83,25.0,24.82,24.93,238354.0,23.7181,23.8805,23.7085,23.8136,238354.0
2016-03-10 13:00:00,24.93,24.99,24.85,24.86,88382.0,23.8136,23.8709,23.7372,23.7467,88382.0
2016-03-10 13:05:00,24.86,24.91,24.8,24.81,113326.0,23.7467,23.7945,23.6894,23.699,113326.0
2016-03-10 13:10:00,24.8,24.81,24.63,24.66,322028.0,23.6894,23.699,23.527,23.5557,322028.0
2016-03-10 13:15:00,24.66,24.84,24.66,24.84,253752.0,23.5557,23.7276,23.5557,23.7276,253752.0
2016-03-10 13:20:00,24.84,24.9,24.81,24.86,200688.0,23.7276,23.7849,23.699,23.7467,200688.0
2016-03-10 13:25:00,24.87,25.06,24.85,25.01,232786.0,23.7563,23.9378,23.7372,23.89,232786.0
2016-03-10 13:30:00,25.03,25.19,25.0,25.18,198176.0,23.9091,24.0619,23.8805,24.0524,198176.0
2016-03-10 13:35:00,25.18,25.2,25.09,25.15,79934.0,24.0524,24.0715,23.9664,24.0237,79934.0
2016-03-10 13:40:00,25.14,25.16,25.05,25.08,69576.0,24.0142,24.0333,23.9282,23.9569,69576.0
2016-03-10 13:45:00,25.09,25.1,25.04,25.06,82766.0,23.9664,23.976,23.9187,23.9378,82766.0
2016-03-10 13:50:00,25.05,25.16,25.05,25.16,55426.0,23.9282,24.0333,23.9282,24.0333,55426.0
2016-03-10 13:55:00,25.15,25.17,25.04,25.06,85532.0,24.0237,24.0428,23.9187,23.9378,85532.0
2016-03-10 14:00:00,25.05,25.13,25.05,25.1,60554.0,23.9282,24.0046,23.9282,23.976,60554.0
2016-03-10 14:05:00,25.11,25.11,24.86,24.86,219724.0,23.9855,23.9855,23.7467,23.7467,219724.0
2016-03-10 14:10:00,24.86,24.91,24.76,24.91,166040.0,23.7467,23.7945,23.6512,23.7945,166040.0
2016-03-10 14:15:00,24.86,25.02,24.86,24.99,86642.0,23.7467,23.8996,23.7467,23.8709,86642.0
2016-03-10 14:20:00,24.98,25.13,24.94,25.13,86676.0,23.8614,24.0046,23.8231,24.0046,86676.0
2016-03-10 14:25:00,25.12,25.17,25.04,25.15,169046.0,23.9951,24.0428,23.9187,24.0237,169046.0
2016-03-10 14:30:00,25.18,25.27,25.11,25.12,118274.0,24.0524,24.1384,23.9855,23.9951,118274.0
2016-03-10 14:35:00,25.12,25.16,25.07,25.11,58882.0,23.9951,24.0333,23.9473,23.9855,58882.0
2016-03-10 14:40:00,25.14,25.36,25.13,25.34,217358.0,24.0142,24.2243,24.0046,24.2052,217358.0
2016-03-10 14:45:00,25.32,25.44,25.29,25.42,182550.0,24.1861,24.3008,24.1575,24.2816,182550.0
2016-03-10 14:50:00,25.43,25.47,25.33,25.34,162346.0,24.2912,24.3294,24.1957,24.2052,162346.0
2016-03-10 14:55:00,25.31,25.37,25.31,25.33,70912.0,24.1766,24.2339,24.1766,24.1957,70912.0
2016-03-10 15:00:00,25.31,25.41,25.21,25.27,131354.0,24.1766,24.2721,24.0811,24.1384,131354.0
2016-03-10 15:05:00,25.25,25.33,25.2,25.32,38036.0,24.1193,24.1957,24.0715,24.1861,38036.0
2016-03-10 15:10:00,25.31,25.41,25.24,25.39,90050.0,24.1766,24.2721,24.1097,24.253,90050.0
2016-03-10 15:15:00,25.38,25.5,25.36,25.43,225968.0,24.2434,24.3581,24.2243,24.2912,225968.0
2016-03-10 15:20:00,25.4,25.41,25.31,25.37,119246.0,24.2625,24.2721,24.1766,24.2339,119246.0
2016-03-10 15:25:00,25.39,25.59,25.34,25.54,222630.0,24.253,24.444,24.2052,24.3963,222630.0
2016-03-10 15:30:00,25.51,25.6,25.43,25.45,179734.0,24.3676,24.4536,24.2912,24.3103,179734.0
2016-03-10 15:35:00,25.47,25.49,25.34,25.34,105456.0,24.3294,24.3485,24.2052,24.2052,105456.0
2016-03-10 15:40:00,25.37,25.43,25.31,25.35,201848.0,24.2339,24.2912,24.1766,24.2148,201848.0
2016-03-10 15:45:00,25.36,25.38,25.3,25.31,95666.0,24.2243,24.2434,24.167,24.1766,95666.0
2016-03-10 15:50:00,25.3,25.39,25.28,25.39,161284.0,24.167,24.253,24.1479,24.253,161284.0
2016-03-10 15:55:00,25.4,25.45,25.31,25.45,309348.0,24.2625,24.3103,24.1766,24.3103,309348.0
2016-03-11 09:30:00,26.06,26.18,25.96,26.16,432016.0,24.893,25.0076,24.7975,24.9885,432016.0
2016-03-11 09:35:00,26.18,26.29,26.15,26.27,266494.0,25.0076,25.1127,24.979,25.0936,266494.0
2016-03-11 09:40:00,26.26,26.26,26.15,26.23,273956.0,25.084,25.084,24.979,25.0554,273956.0
2016-03-11 09:45:00,26.25,26.28,26.07,26.11,356548.0,25.0745,25.1031,24.9025,24.9407,356548.0
2016-03-11 09:50:00,26.15,26.34,26.11,26.31,300378.0,24.979,25.1604,24.9407,25.1318,300378.0
2016-03-11 09:55:00,26.3,26.32,26.19,26.2,138522.0,25.1222,25.1413,25.0172,25.0267,138522.0
2016-03-11 10:00:00,26.21,26.24,26.14,26.15,268978.0,25.0363,25.0649,24.9694,24.979,268978.0
2016-03-11 10:05:00,26.18,26.18,26.03,26.05,189296.0,25.0076,25.0076,24.8643,24.8834,189296.0
2016-03-11 10:10:00,26.06,26.18,26.06,26.14,132296.0,24.893,25.0076,24.893,24.9694,132296.0
2016-03-11 10:15:00,26.16,26.22,26.11,26.2,135418.0,24.9885,25.0458,24.9407,25.0267,135418.0
2016-03-11 10:20:00,26.18,26.18,26.11,26.17,127158.0,25.0076,25.0076,24.9407,24.9981,127158.0
2016-03-11 10:25:00,26.18,26.24,26.15,26.2,97550.0,25.0076,25.0649,24.979,25.0267,97550.0
2016-03-11 10:30:00,26.22,26.35,26.22,26.34,275594.0,25.0458,25.17,25.0458,25.1604,275594.0
2016-03-11 10:35:00,26.34,26.43,26.33,26.39,347776.0,25.1604,25.2464,25.1509,25.2082,347776.0
2016-03-11 10:40:00,26.41,26.5,26.39,26.42,236598.0,25.2273,25.3133,25.2082,25.2369,236598.0
2016-03-11 10:45:00,26.42,26.49,26.4,26.43,106768.0,25.2369,25.3037,25.2178,25.2464,106768.0
2016-03-11 10:50:00,26.45,26.45,26.36,26.45,126314.0,25.2655,25.2655,25.1796,25.2655,126314.0
2016-03-11 10:55:00,26.46,26.46,26.38,26.45,80160.0,25.2751,25.2751,25.1987,25.2655,80160.0
2016-03-11 11:00:00,26.45,26.52,26.43,26.47,202890.0,25.2655,25.3324,25.2464,25.2846,202890.0
2016-03-11 11:05:00,26.47,26.47,26.38,26.47,145112.0,25.2846,25.2846,25.1987,25.2846,145112.0
2016-03-11 11:10:00,26.46,26.58,26.46,26.55,221634.0,25.2751,25.3897,25.2751,25.361,221634.0
2016-03-11 11:15:00,26.55,26.68,26.55,26.66,264254.0,25.361,25.4852,25.361,25.4661,264254.0
2016-03-11 11:20:00,26.68,26.7,26.63,26.7,182154.0,25.4852,25.5043,25.4375,25.5043,182154.0
2016-03-11 11:25:00,26.7,26.74,26.66,26.68,234574.0,25.5043,25.5425,25.4661,25.4852,234574.0
2016-03-11 11:30:00,26.69,26.74,26.67,26.72,225508.0,25.4948,25.5425,25.4757,25.5234,225508.0
2016-03-11 11:35:00,26.73,26.75,26.7,26.74,204170.0,25.533,25.5521,25.5043,25.5425,204170.0
2016-03-11 11:40:00,26.74,26.75,26.66,26.68,288604.0,25.5425,25.5521,25.4661,25.4852,288604.0
2016-03-11 11:45:00,26.68,26.7,26.62,26.65,135034.0,25.4852,25.5043,25.4279,25.4566,135034.0
2016-03-11 11:50:00,26.64,26.65,26.61,26.63,109082.0,25.447,25.4566,25.4184,25.4375,109082.0
2016-03-11 11:55:00,26.63,26.74,26.61,26.66,192204.0,25.4375,25.5425,25.4184,25.4661,192204.0
2016-03-11 12:00:00,26.66,26.66,26.56,26.6,116480.0,25.4661,25.4661,25.3706,25.4088,116480.0
2016-03-11 12:05:00,26.6,26.63,26.59,26.59,69864.0,25.4088,25.4375,25.3993,25.3993,69864.0
2016-03-11 12:10:00,26.6,26.62,26.56,26.6,113518.0,25.4088,25.4279,25.3706,25.4088,113518.0
2016-03-11 12:15:00,26.6,26.66,26.59,26.66,109078.0,25.4088,25.4661,25.3993,25.4661,109078.0
2016-03-11 12:20:00,26.65,26.71,26.63,26.7,147044.0,25.4566,25.5139,25.4375,25.5043,147044.0
2016-03-11 12:25:00,26.7,26.74,26.67,26.71,137726.0,25.5043,25.5425,25.4757,25.5139,137726.0
2016-03-11 12:30:00,26.71,26.72,26.64,26.65,167426.0,25.5139,25.5234,25.447,25.4566,167426.0
2016-03-11 12:35:00,26.64,26.66,26.59,26.6,104092.0,25.447,25.4661,25.3993,25.4088,104092.0
2016-03-11 12:40:00,26.6,26.61,26.56,26.58,111214.0,25.4088,25.4184,25.3706,25.3897,111214.0
2016-03-11 12:45:00,26.59,26.6,26.55,26.59,138544.0,25.3993,25.4088,25.361,25.3993,138544.0
2016-03-11 12:50:00,26.59,26.62,26.57,26.59,124754.0,25.3993,25.4279,25.3801,25.3993,124754.0
2016-03-11 12:55:00,26.6,26.65,26.59,26.6,134662.0,25.4088,25.4566,25.3993,25.4088,134662.0
2016-03-11 13:00:00,26.59,26.59,26.54,26.56,143266.0,25.3993,25.3993,25.3515,25.3706,143266.0
2016-03-11 13:05:00,26.56,26.56,26.47,26.5,195700.0,25.3706,25.3706,25.2846,25.3133,195700.0
2016-03-11 13:10:00,26.5,26.58,26.5,26.56,147414.0,25.3133,25.3897,25.3133,25.3706,147414.0
2016-03-11 13:15:00,26.56,26.6,26.53,26.6,135750.0,25.3706,25.4088,25.3419,25.4088,135750.0
2016-03-11 13:20:00,26.61,26.62,26.57,26.61,117112.0,25.4184,25.4279,25.3801,25.4184,117112.0
2016-03-11 13:25:00,26.6,26.64,26.58,26.63,85820.0,25.4088,25.447,25.3897,25.4375,85820.0
2016-03-11 13:30:00,26.62,26.69,26.61,26.64,191896.0,25.4279,25.4948,25.4184,25.447,191896.0
2016-03-11 13:35:00,26.64,26.66,26.62,26.64,121002.0,25.447,25.4661,25.4279,25.447,121002.0
2016-03-11 13:40:00,26.63,26.65,26.59,26.61,144580.0,25.4375,25.4566,25.3993,25.4184,144580.0
2016-03-11 13:45:00,26.61,26.66,26.57,26.65,161856.0,25.4184,25.4661,25.3801,25.4566,161856.0
2016-03-11 13:50:00,26.65,26.66,26.63,26.65,75992.0,25.4566,25.4661,25.4375,25.4566,75992.0
2016-03-11 13:55:00,26.65,26.68,26.65,26.67,124786.0,25.4566,25.4852,25.4566,25.4757,124786.0
2016-03-11 14:00:00,26.68,26.75,26.68,26.75,100314.0,25.4852,25.5521,25.4852,25.5521,100314.0
2016-03-11 14:05:00,26.75,26.81,26.75,26.77,261922.0,25.5521,25.6094,25.5521,25.5712,261922.0
2016-03-11 14:10:00,26.79,26.81,26.78,26.78,58142.0,25.5903,25.6094,25.5807,25.5807,58142.0
2016-03-11 14:15:00,26.76,26.77,26.73,26.75,77742.0,25.5616,25.5712,25.533,25.5521,77742.0
2016-03-11 14:20:00,26.74,26.79,26.74,26.77,117588.0,25.5425,25.5903,25.5425,25.5712,117588.0
2016-03-11 14:25:00,26.78,26.79,26.69,26.7,137560.0,25.5807,25.5903,25.4948,25.5043,137560.0
2016-03-11 14:30:00,26.71,26.71,26.68,26.7,89688.0,25.5139,25.5139,25.4852,25.5043,89688.0
2016-03-11 14:35:00,26.7,26.72,26.67,26.68,107282.0,25.5043,25.5234,25.4757,25.4852,107282.0
2016-03-11 14:40:00,26.68,26.7,26.64,26.67,163096.0,25.4852,25.5043,25.447,25.4757,163096.0
2016-03-11 14:45:00,26.67,26.7,26.66,26.67,143288.0,25.4757,25.5043,25.4661,25.4757,143288.0
2016-03-11 14:50:00,26.67,26.68,26.64,26.66,99534.0,25.4757,25.4852,25.447,25.4661,99534.0
2016-03-11 14:55:00,26.66,26.66,26.6,26.63,95686.0,25.4661,25.4661,25.4088,25.4375,95686.0
2016-03-11 15:00:00,26.63,26.75,26.63,26.73,111576.0,25.4375,25.5521,25.4375,25.533,111576.0
2016-03-11 15:05:00,26.73,26.86,26.73,26.86,177020.0,25.533,25.6572,25.533,25.6572,177020.0
2016-03-11 15:10:00,26.85,26.88,26.84,26.86,166774.0,25.6476,25.6763,25.6381,25.6572,166774.0
2016-03-11 15:15:00,26.87,26.89,26.85,26.88,270212.0,25.6667,25.6858,25.6476,25.6763,270212.0
2016-03-11 15:20:00,26.89,27.0,26.88,26.99,415270.0,25.6858,25.7909,25.6763,25.7813,415270.0
2016-03-11 15:25:00,26.99,27.03,26.97,26.99,143048.0,25.7813,25.8195,25.7622,25.7813,143048.0
2016-03-11 15:30:00,26.99,27.0,26.93,26.95,178592.0,25.7813,25.7909,25.724,25.7431,178592.0
2016-03-11 15:35:00,26.96,26.97,26.92,26.94,191062.0,25.7527,25.7622,25.7145,25.7336,191062.0
2016-03-11 15:40:00,26.94,27.06,26.93,27.06,286438.0,25.7336,25.8482,25.724,25.8482,286438.0
2016-03-11 15:45:00,27.06,27.09,27.02,27.04,382516.0,25.8482,25.8769,25.81,25.8291,382516.0
2016-03-11 15:50:00,27.04,27.09,27.0,27.03,270600.0,25.8291,25.8769,25.7909,25.8195,270600.0
2016-03-11 15:55:00,27.02,27.15,27.0,27.06,438150.0,25.81,25.9342,25.7909,25.8482,438150.0
2016-03-14 09:30:00,26.8,26.87,26.75,26.81,124682.0,25.5998,25.6667,25.5521,25.6094,124682.0
2016-03-14 09:35:00,26.84,26.91,26.79,26.89,158730.0,25.6381,25.7049,25.5903,25.6858,158730.0
2016-03-14 09:40:00,26.88,26.93,26.82,26.82,223528.0,25.6763,25.724,25.619,25.619,223528.0
2016-03-14 09:45:00,26.83,26.86,26.75,26.75,134768.0,25.6285,25.6572,25.5521,25.5521,134768.0
2016-03-14 09:50:00,26.75,26.78,26.6,26.64,180120.0,25.5521,25.5807,25.4088,25.447,180120.0
2016-03-14 09:55:00,26.63,26.76,26.61,26.65,191536.0,25.4375,25.5616,25.4184,25.4566,191536.0
2016-03-14 10:00:00,26.65,26.72,26.58,26.68,233026.0,25.4566,25.5234,25.3897,25.4852,233026.0
2016-03-14 10:05:00,26.68,26.81,26.63,26.8,120292.0,25.4852,25.6094,25.4375,25.5998,120292.0
2016-03-14 10:10:00,26.8,26.9,26.73,26.89,284164.0,25.5998,25.6954,25.533,25.6858,284164.0
2016-03-14 10:15:00,26.9,26.91,26.77,26.8,124958.0,25.6954,25.7049,25.5712,25.5998,124958.0
2016-03-14 10:20:00,26.82,26.83,26.66,26.66,165296.0,25.619,25.6285,25.4661,25.4661,165296.0
2016-03-14 10:25:00,26.66,26.81,26.64,26.78,90550.0,25.4661,25.6094,25.447,25.5807,90550.0
2016-03-14 10:30:00,26.76,26.9,26.75,26.86,112992.0,25.5616,25.6954,25.5521,25.6572,112992.0
2016-03-14 10:35:00,26.85,26.93,26.76,26.77,217784.0,25.6476,25.724,25.5616,25.5712,217784.0
2016-03-14 10:40:00,26.77,26.93,26.75,26.91,220882.0,25.5712,25.724,25.5521,25.7049,220882.0
2016-03-14 10:45:00,26.92,26.97,26.9,26.92,99172.0,25.7145,25.7622,25.6954,25.7145,99172.0
2016-03-14 10:50:00,26.92,26.92,26.79,26.79,110232.0,25.7145,25.7145,25.5903,25.5903,110232.0
2016-03-14 10:55:00,26.79,26.85,26.73,26.78,143616.0,25.5903,25.6476,25.533,25.5807,143616.0
2016-03-14 11:00:00,26.78,26.85,26.75,26.77,148522.0,25.5807,25.6476,25.5521,25.5712,148522.0
2016-03-14 11:05:00,26.75,26.75,26.68,26.71,102686.0,25.5521,25.5521,25.4852,25.5139,102686.0
2016-03-14 11:10:00,26.71,26.81,26.71,26.71,135098.0,25.5139,25.6094,25.5139,25.5139,135098.0
2016-03-14 11:15:00,26.74,26.89,26.74,26.88,106976.0,25.5425,25.6858,25.5425,25.6763,106976.0
2016-03-14 11:20:00,26.86,26.93,26.83,26.86,157932.0,25.6572,25.724,25.6285,25.6572,157932.0
2016-03-14 11:25:00,26.84,26.9,26.76,26.76,128884.0,25.6381,25.6954,25.5616,25.5616,128884.0
2016-03-14 11:30:00,26.77,26.8,26.7,26.77,135468.0,25.5712,25.5998,25.5043,25.5712,135468.0
2016-03-14 11:35:00,26.75,26.85,26.74,26.85,55138.0,25.5521,25.6476,25.5425,25.6476,55138.0
2016-03-14 11:40:00,26.85,26.86,26.76,26.76,53022.0,25.6476,25.6572,25.5616,25.5616,53022.0
2016-03-14 11:45:00,26.76,26.78,26.72,26.75,59024.0,25.5616,25.5807,25.5234,25.5521,59024.0
2016-03-14 11:50:00,26.75,26.8,26.74,26.77,137020.0,25.5521,25.5998,25.5425,25.5712,137020.0
2016-03-14 11:55:00,26.76,26.77,26.52,26.53,506396.0,25.5616,25.5712,25.3324,25.3419,506396.0
2016-03-14 12:00:00,26.54,26.58,26.47,26.51,321816.0,25.3515,25.3897,25.2846,25.3228,321816.0
2016-03-14 12:05:00,26.5,26.6,26.49,26.6,125640.0,25.3133,25.4088,25.3037,25.4088,125640.0
2016-03-14 12:10:00,26.59,26.61,26.52,26.58,72476.0,25.3993,25.4184,25.3324,25.3897,72476.0
2016-03-14 12:15:00,26.57,26.68,26.57,26.67,188532.0,25.3801,25.4852,25.3801,25.4757,188532.0
2016-03-14 12:20:00,26.67,26.67,26.58,26.65,63172.0,25.4757,25.4757,25.3897,25.4566,63172.0
2016-03-14 12:25:00,26.64,26.66,26.6,26.63,81474.0,25.447,25.4661,25.4088,25.4375,81474.0
2016-03-14 12:30:00,26.63,26.67,26.62,26.67,71094.0,25.4375,25.4757,25.4279,25.4757,71094.0
2016-03-14 12:35:00,26.68,26.73,26.66,26.71,150714.0,25.4852,25.533,25.4661,25.5139,150714.0
2016-03-14 12:40:00,26.71,26.75,26.71,26.72,74038.0,25.5139,25.5521,25.5139,25.5234,74038.0
2016-03-14 12:45:00,26.72,26.77,26.71,26.75,61534.0,25.5234,25.5712,25.5139,25.5521,61534.0
2016-03-14 12:50:00,26.75,26.78,26.72,26.75,73838.0,25.5521,25.5807,25.5234,25.5521,73838.0
2016-03-14 12:55:00,26.75,26.79,26.74,26.78,108970.0,25.5521,25.5903,25.5425,25.5807,108970.0
2016-03-14 13:00:00,26.78,26.83,26.75,26.8,190562.0,25.5807,25.6285,25.5521,25.5998,190562.0
2016-03-14 13:05:00,26.81,26.85,26.79,26.81,111622.0,25.6094,25.6476,25.5903,25.6094,111622.0
2016-03-14 13:10:00,26.82,26.85,26.78,26.79,138926.0,25.619,25.6476,25.5807,25.5903,138926.0
2016-03-14 13:15:00,26.8,26.86,26.78,26.86,92780.0,25.5998,25.6572,25.5807,25.6572,92780.0
2016-03-14 13:20:00,26.85,26.93,26.83,26.93,139744.0,25.6476,25.724,25.6285,25.724,139744.0
2016-03-14 13:25:00,26.93,26.97,26.9,26.9,165126.0,25.724,25.7622,25.6954,25.6954,165126.0
2016-03-14 13:30:00,26.89,27.04,26.89,27.03,145266.0,25.6858,25.8291,25.6858,25.8195,145266.0
2016-03-14 13:35:00,27.03,27.06,27.01,27.04,157238.0,25.8195,25.8482,25.8004,25.8291,157238.0
2016-03-14 13:40:00,27.04,27.08,27.03,27.06,153748.0,25.8291,25.8673,25.8195,25.8482,153748.0
2016-03-14 13:45:00,27.06,27.06,26.98,27.02,172694.0,25.8482,25.8482,25.7718,25.81,172694.0
2016-03-14 13:50:00,27.0,27.04,26.96,27.04,103066.0,25.7909,25.8291,25.7527,25.8291,103066.0
2016-03-14 13:55:00,27.05,27.07,27.0,27.03,35560.0,25.8387,25.8578,25.7909,25.8195,35560.0
2016-03-14 14:00:00,27.03,27.03,26.93,26.96,121490.0,25.8195,25.8195,25.724,25.7527,121490.0
2016-03-14 14:05:00,26.97,26.99,26.93,26.97,59662.0,25.7622,25.7813,25.724,25.7622,59662.0
2016-03-14 14:10:00,26.99,27.04,26.97,27.01,77442.0,25.7813,25.8291,25.7622,25.8004,77442.0
2016-03-14 14:15:00,27.0,27.02,26.97,27.0,57498.0,25.7909,25.81,25.7622,25.7909,57498.0
2016-03-14 14:20:00,26.99,27.06,26.98,27.06,149138.0,25.7813,25.8482,25.7718,25.8482,149138.0
2016-03-14 14:25:00,27.05,27.05,26.93,27.0,83560.0,25.8387,25.8387,25.724,25.7909,83560.0
2016-03-14 14:30:00,27.0,27.06,27.0,27.05,76738.0,25.7909,25.8482,25.7909,25.8387,76738.0
2016-03-14 14:35:00,27.07,27.08,27.0,27.06,103072.0,25.8578,25.8673,25.7909,25.8482,103072.0
2016-03-14 14:40:00,27.06,27.15,27.05,27.06,205272.0,25.8482,25.9342,25.8387,25.8482,205272.0
2016-03-14 14:45:00,27.06,27.11,27.05,27.11,63990.0,25.8482,25.896,25.8387,25.896,63990.0
2016-03-14 14:50:00,27.11,27.11,27.03,27.05,108042.0,25.896,25.896,25.8195,25.8387,108042.0
2016-03-14 14:55:00,27.04,27.1,27.02,27.1,50072.0,25.8291,25.8864,25.81,25.8864,50072.0
2016-03-14 15:00:00,27.09,27.1,27.03,27.04,57860.0,25.8769,25.8864,25.8195,25.8291,57860.0
2016-03-14 15:05:00,27.03,27.06,26.99,27.0,51196.0,25.8195,25.8482,25.7813,25.7909,51196.0
2016-03-14 15:10:00,27.0,27.05,26.97,27.01,63298.0,25.7909,25.8387,25.7622,25.8004,63298.0
2016-03-14 15:15:00,27.0,27.01,26.95,26.95,93912.0,25.7909,25.8004,25.7431,25.7431,93912.0
2016-03-14 15:20:00,26.95,27.04,26.95,27.02,74452.0,25.7431,25.8291,25.7431,25.81,74452.0
2016-03-14 15:25:00,27.03,27.1,27.03,27.06,126860.0,25.8195,25.8864,25.8195,25.8482,126860.0
2016-03-14 15:30:00,27.05,27.05,26.95,26.97,84866.0,25.8387,25.8387,25.7431,25.7622,84866.0
2016-03-14 15:35:00,26.97,27.03,26.95,27.01,127754.0,25.7622,25.8195,25.7431,25.8004,127754.0
2016-03-14 15:40:00,27.01,27.05,26.96,26.99,61726.0,25.8004,25.8387,25.7527,25.7813,61726.0
2016-03-14 15:45:00,26.98,27.02,26.96,26.98,130380.0,25.7718,25.81,25.7527,25.7718,130380.0
2016-03-14 15:50:00,26.99,27.0,26.93,26.94,157716.0,25.7813,25.7909,25.724,25.7336,157716.0
2016-03-14 15:55:00,26.93,26.98,26.84,26.85,301154.0,25.724,25.7718,25.6381,25.6476,301154.0
2016-03-15 09:30:00,26.34,26.36,26.1,26.15,208330.0,25.1604,25.1796,24.9312,24.979,208330.0
2016-03-15 09:35:00,26.13,26.15,26.04,26.05,165922.0,24.9599,24.979,24.8739,24.8834,165922.0
2016-03-15 09:40:00,26.03,26.11,25.99,26.02,327300.0,24.8643,24.9407,24.8261,24.8548,327300.0
2016-03-15 09:45:00,26.03,26.15,26.03,26.07,171966.0,24.8643,24.979,24.8643,24.9025,171966.0
2016-03-15 09:50:00,26.04,26.05,25.88,25.92,390586.0,24.8739,24.8834,24.721,24.7593,390586.0
2016-03-15 09:55:00,25.91,26.0,25.88,25.96,101540.0,24.7497,24.8357,24.721,24.7975,101540.0
2016-03-15 10:00:00,25.96,26.0,25.85,25.88,149700.0,24.7975,24.8357,24.6924,24.721,149700.0
2016-03-15 10:05:00,25.87,25.97,25.82,25.86,260830.0,24.7115,24.807,24.6637,24.7019,260830.0
2016-03-15 10:10:00,25.86,26.02,25.84,26.02,197194.0,24.7019,24.8548,24.6828,24.8548,197194.0
2016-03-15 10:15:00,26.02,26.04,25.87,25.91,128212.0,24.8548,24.8739,24.7115,24.7497,128212.0
2016-03-15 10:20:00,25.9,25.95,25.84,25.9,123382.0,24.7402,24.7879,24.6828,24.7402,123382.0
2016-03-15 10:25:00,25.89,26.04,25.86,26.04,215022.0,24.7306,24.8739,24.7019,24.8739,215022.0
2016-03-15 10:30:00,26.03,26.12,26.03,26.07,227656.0,24.8643,24.9503,24.8643,24.9025,227656.0
2016-03-15 10:35:00,26.07,26.08,25.96,25.99,161850.0,24.9025,24.9121,24.7975,24.8261,161850.0
2016-03-15 10:40:00,26.0,26.06,25.92,25.95,180250.0,24.8357,24.893,24.7593,24.7879,180250.0
2016-03-15 10:45:00,25.96,25.96,25.83,25.9,184592.0,24.7975,24.7975,24.6733,24.7402,184592.0
2016-03-15 10:50:00,25.89,25.9,25.73,25.73,246354.0,24.7306,24.7402,24.5778,24.5778,246354.0
2016-03-15 10:55:00,25.72,25.8,25.7,25.79,53032.0,24.5682,24.6446,24.5491,24.6351,53032.0
2016-03-15 11:00:00,25.8,25.84,25.74,25.75,99576.0,24.6446,24.6828,24.5873,24.5969,99576.0
2016-03-15 11:05:00,25.74,25.87,25.66,25.87,229746.0,24.5873,24.7115,24.5109,24.7115,229746.0
2016-03-15 11:10:00,25.87,25.88,25.8,25.8,78478.0,24.7115,24.721,24.6446,24.6446,78478.0
2016-03-15 11:15:00,25.81,25.85,25.78,25.8,83656.0,24.6542,24.6924,24.6255,24.6446,83656.0
2016-03-15 11:20:00,25.8,25.87,25.78,25.83,129262.0,24.6446,24.7115,24.6255,24.6733,129262.0
2016-03-15 11:25:00,25.82,25.88,25.81,25.85,130346.0,24.6637,24.721,24.6542,24.6924,130346.0
2016-03-15 11:30:00,25.86,25.9,25.81,25.82,184836.0,24.7019,24.7402,24.6542,24.6637,184836.0
2016-03-15 11:35:00,25.84,25.87,25.79,25.79,73974.0,24.6828,24.7115,24.6351,24.6351,73974.0
2016-03-15 11:40:00,25.78,25.81,25.74,25.81,112678.0,24.6255,24.6542,24.5873,24.6542,112678.0
2016-03-15 11:45:00,25.8,25.82,25.74,25.75,106120.0,24.6446,24.6637,24.5873,24.5969,106120.0
2016-03-15 11:50:00,25.74,25.79,25.71,25.79,50410.0,24.5873,24.6351,24.5587,24.6351,50410.0
2016-03-15 11:55:00,25.77,25.8,25.71,25.72,128794.0,24.616,24.6446,24.5587,24.5682,128794.0
2016-03-15 12:00:00,25.73,25.75,25.67,25.68,485952.0,24.5778,24.5969,24.5205,24.53,485952.0
2016-03-15 12:05:00,25.66,25.71,25.58,25.61,289956.0,24.5109,24.5587,24.4345,24.4631,289956.0
2016-03-15 12:10:00,25.61,25.68,25.6,25.64,79446.0,24.4631,24.53,24.4536,24.4918,79446.0
2016-03-15 12:15:00,25.64,25.66,25.56,25.61,290514.0,24.4918,24.5109,24.4154,24.4631,290514.0
2016-03-15 12:20:00,25.6,25.68,25.6,25.64,133528.0,24.4536,24.53,24.4536,24.4918,133528.0
2016-03-15 12:25:00,25.64,25.67,25.59,25.66,150872.0,24.4918,24.5205,24.444,24.5109,150872.0
2016-03-15 12:30:00,25.65,25.7,25.61,25.69,164668.0,24.5013,24.5491,24.4631,24.5396,164668.0
2016-03-15 12:35:00,25.69,25.7,25.63,25.65,100700.0,24.5396,24.5491,24.4822,24.5013,100700.0
2016-03-15 12:40:00,25.65,25.65,25.6,25.62,110812.0,24.5013,24.5013,24.4536,24.4727,110812.0
2016-03-15 12:45:00,25.63,25.63,25.54,25.59,70096.0,24.4822,24.4822,24.3963,24.444,70096.0
2016-03-15 12:50:00,25.58,25.62,25.57,25.58,49816.0,24.4345,24.4727,24.4249,24.4345,49816.0
2016-03-15 12:55:00,25.59,25.61,25.56,25.59,101370.0,24.444,24.4631,24.4154,24.444,101370.0
2016-03-15 13:00:00,25.58,25.62,25.56,25.6,77736.0,24.4345,24.4727,24.4154,24.4536,77736.0
2016-03-15 13:05:00,25.61,25.65,25.6,25.63,149860.0,24.4631,24.5013,24.4536,24.4822,149860.0
2016-03-15 13:10:00,25.62,25.67,25.6,25.67,85098.0,24.4727,24.5205,24.4536,24.5205,85098.0
2016-03-15 13:15:00,25.66,25.7,25.65,25.7,91708.0,24.5109,24.5491,24.5013,24.5491,91708.0
2016-03-15 13:20:00,25.7,25.77,25.7,25.77,129838.0,24.5491,24.616,24.5491,24.616,129838.0
2016-03-15 13:25:00,25.76,25.85,25.76,25.82,197184.0,24.6064,24.6924,24.6064,24.6637,197184.0
2016-03-15 13:30:00,25.84,25.89,25.84,25.85,86490.0,24.6828,24.7306,24.6828,24.6924,86490.0
2016-03-15 13:35:00,25.86,25.86,25.81,25.83,60280.0,24.7019,24.7019,24.6542,24.6733,60280.0
2016-03-15 13:40:00,25.84,25.87,25.82,25.86,97684.0,24.6828,24.7115,24.6637,24.7019,97684.0
2016-03-15 13:45:00,25.86,25.87,25.82,25.83,86754.0,24.7019,24.7115,24.6637,24.6733,86754.0
2016-03-15 13:50:00,25.82,25.86,25.79,25.86,128560.0,24.6637,24.7019,24.6351,24.7019,128560.0
2016-03-15 13:55:00,25.86,25.9,25.83,25.88,255860.0,24.7019,24.7402,24.6733,24.721,255860.0
2016-03-15 14:00:00,25.88,25.91,25.81,25.82,123110.0,24.721,24.7497,24.6542,24.6637,123110.0
2016-03-15 14:05:00,25.83,25.86,25.83,25.83,25562.0,24.6733,24.7019,24.6733,24.6733,25562.0
2016-03-15 14:10:00,25.84,25.91,25.83,25.9,90124.0,24.6828,24.7497,24.6733,24.7402,90124.0
2016-03-15 14:15:00,25.9,25.95,25.86,25.88,119386.0,24.7402,24.7879,24.7019,24.721,119386.0
2016-03-15 14:20:00,25.88,25.88,25.8,25.8,95380.0,24.721,24.721,24.6446,24.6446,95380.0
2016-03-15 14:25:00,25.81,25.85,25.78,25.8,72436.0,24.6542,24.6924,24.6255,24.6446,72436.0
2016-03-15 14:30:00,25.81,25.81,25.73,25.77,144462.0,24.6542,24.6542,24.5778,24.616,144462.0
2016-03-15 14:35:00,25.78,25.78,25.68,25.68,90530.0,24.6255,24.6255,24.53,24.53,90530.0
2016-03-15 14:40:00,25.68,25.71,25.61,25.63,180580.0,24.53,24.5587,24.4631,24.4822,180580.0
2016-03-15 14:45:00,25.62,25.63,25.54,25.55,149694.0,24.4727,24.4822,24.3963,24.4058,149694.0
2016-03-15 14:50:00,25.54,25.55,25.49,25.5,164446.0,24.3963,24.4058,24.3485,24.3581,164446.0
2016-03-15 14:55:00,25.5,25.52,25.45,25.5,143532.0,24.3581,24.3772,24.3103,24.3581,143532.0
2016-03-15 15:00:00,25.5,25.54,25.48,25.51,193310.0,24.3581,24.3963,24.339,24.3676,193310.0
2016-03-15 15:05:00,25.52,25.52,25.45,25.47,117390.0,24.3772,24.3772,24.3103,24.3294,117390.0
2016-03-15 15:10:00,25.46,25.59,25.43,25.59,385060.0,24.3199,24.444,24.2912,24.444,385060.0
2016-03-15 15:15:00,25.59,25.73,25.59,25.73,126244.0,24.444,24.5778,24.444,24.5778,126244.0
2016-03-15 15:20:00,25.71,25.75,25.64,25.66,131216.0,24.5587,24.5969,24.4918,24.5109,131216.0
2016-03-15 15:25:00,25.66,25.72,25.65,25.7,40850.0,24.5109,24.5682,24.5013,24.5491,40850.0
2016-03-15 15:30:00,25.69,25.71,25.61,25.65,109366.0,24.5396,24.5587,24.4631,24.5013,109366.0
2016-03-15 15:35:00,25.66,25.68,25.56,25.57,184024.0,24.5109,24.53,24.4154,24.4249,184024.0
2016-03-15 15:40:00,25.56,25.6,25.53,25.55,145132.0,24.4154,24.4536,24.3867,24.4058,145132.0
2016-03-15 15:45:00,25.54,25.57,25.51,25.53,80780.0,24.3963,24.4249,24.3676,24.3867,80780.0
2016-03-15 15:50:00,25.52,25.52,25.48,25.5,184120.0,24.3772,24.3772,24.339,24.3581,184120.0
2016-03-15 15:55:00,25.51,25.61,25.51,25.61,355704.0,24.3676,24.4631,24.3676,24.4631,355704.0
2016-03-16 09:30:00,25.25,25.45,25.24,25.4,162866.0,24.1193,24.3103,24.1097,24.2625,162866.0
2016-03-16 09:35:00,25.4,25.61,25.35,25.57,164752.0,24.2625,24.4631,24.2148,24.4249,164752.0
2016-03-16 09:40:00,25.57,25.58,25.5,25.54,92522.0,24.4249,24.4345,24.3581,24.3963,92522.0
2016-03-16 09:45:00,25.54,25.65,25.49,25.64,114706.0,24.3963,24.5013,24.3485,24.4918,114706.0
2016-03-16 09:50:00,25.64,25.81,25.64,25.71,207304.0,24.4918,24.6542,24.4918,24.5587,207304.0
2016-03-16 09:55:00,25.71,25.76,25.69,25.74,114502.0,24.5587,24.6064,24.5396,24.5873,114502.0
2016-03-16 10:00:00,25.75,25.81,25.74,25.8,169808.0,24.5969,24.6542,24.5873,24.6446,169808.0
2016-03-16 10:05:00,25.79,25.88,25.76,25.88,146422.0,24.6351,24.721,24.6064,24.721,146422.0
2016-03-16 10:10:00,25.89,25.92,25.84,25.9,107870.0,24.7306,24.7593,24.6828,24.7402,107870.0
2016-03-16 10:15:00,25.91,25.92,25.81,25.86,94650.0,24.7497,24.7593,24.6542,24.7019,94650.0
2016-03-16 10:20:00,25.86,25.89,25.8,25.81,88064.0,24.7019,24.7306,24.6446,24.6542,88064.0
2016-03-16 10:25:00,25.81,25.82,25.77,25.78,96070.0,24.6542,24.6637,24.616,24.6255,96070.0
2016-03-16 10:30:00,25.79,25.85,25.76,25.77,140876.0,24.6351,24.6924,24.6064,24.616,140876.0
2016-03-16 10:35:00,25.78,25.99,25.78,25.93,204574.0,24.6255,24.8261,24.6255,24.7688,204574.0
2016-03-16 10:40:00,25.95,26.1,25.95,26.08,228312.0,24.7879,24.9312,24.7879,24.9121,228312.0
2016-03-16 10:45:00,26.09,26.14,26.0,26.03,184040.0,24.9216,24.9694,24.8357,24.8643,184040.0
2016-03-16 10:50:00,26.02,26.05,25.95,25.97,122450.0,24.8548,24.8834,24.7879,24.807,122450.0
2016-03-16 10:55:00,25.98,26.04,25.96,26.04,88364.0,24.8166,24.8739,24.7975,24.8739,88364.0
2016-03-16 11:00:00,26.04,26.07,25.99,26.03,166090.0,24.8739,24.9025,24.8261,24.8643,166090.0
2016-03-16 11:05:00,26.04,26.04,25.94,26.0,64132.0,24.8739,24.8739,24.7784,24.8357,64132.0
2016-03-16 11:10:00,25.99,26.0,25.9,25.91,180452.0,24.8261,24.8357,24.7402,24.7497,180452.0
2016-03-16 11:15:00,25.9,25.92,25.86,25.9,77786.0,24.7402,24.7593,24.7019,24.7402,77786.0
2016-03-16 11:20:00,25.91,25.93,25.83,25.83,119884.0,24.7497,24.7688,24.6733,24.6733,119884.0
2016-03-16 11:25:00,25.83,25.85,25.73,25.76,93962.0,24.6733,24.6924,24.5778,24.6064,93962.0
2016-03-16 11:30:00,25.75,25.78,25.72,25.74,108394.0,24.5969,24.6255,24.5682,24.5873,108394.0
2016-03-16 11:35:00,25.74,25.75,25.68,25.72,155052.0,24.5873,24.5969,24.53,24.5682,155052.0
2016-03-16 11:40:00,25.72,25.76,25.68,25.7,64818.0,24.5682,24.6064,24.53,24.5491,64818.0
2016-03-16 11:45:00,25.72,25.79,25.7,25.72,118202.0,24.5682,24.6351,24.5491,24.5682,118202.0
2016-03-16 11:50:00,25.7,25.71,25.6,25.65,129976.0,24.5491,24.5587,24.4536,24.5013,129976.0
2016-03-16 11:55:00,25.64,25.65,25.56,25.59,180434.0,24.4918,24.5013,24.4154,24.444,180434.0
2016-03-16 12:00:00,25.59,25.72,25.59,25.68,138914.0,24.444,24.5682,24.444,24.53,138914.0
2016-03-16 12:05:00,25.67,25.76,25.66,25.75,109532.0,24.5205,24.6064,24.5109,24.5969,109532.0
2016-03-16 12:10:00,25.75,25.84,25.72,25.82,128982.0,24.5969,24.6828,24.5682,24.6637,128982.0
2016-03-16 12:15:00,25.81,25.85,25.79,25.8,56840.0,24.6542,24.6924,24.6351,24.6446,56840.0
2016-03-16 12:20:00,25.79,25.83,25.78,25.78,117902.0,24.6351,24.6733,24.6255,24.6255,117902.0
2016-03-16 12:25:00,25.79,25.82,25.78,25.82,92684.0,24.6351,24.6637,24.6255,24.6637,92684.0
2016-03-16 12:30:00,25.81,25.85,25.79,25.83,76168.0,24.6542,24.6924,24.6351,24.6733,76168.0
2016-03-16 12:35:00,25.84,25.84,25.75,25.75,79242.0,24.6828,24.6828,24.5969,24.5969,79242.0
2016-03-16 12:40:00,25.76,25.76,25.67,25.69,126242.0,24.6064,24.6064,24.5205,24.5396,126242.0
2016-03-16 12:45:00,25.67,25.7,25.65,25.67,69234.0,24.5205,24.5491,24.5013,24.5205,69234.0
2016-03-16 12:50:00,25.66,25.66,25.61,25.65,53112.0,24.5109,24.5109,24.4631,24.5013,53112.0
2016-03-16 12:55:00,25.64,25.69,25.62,25.68,71396.0,24.4918,24.5396,24.4727,24.53,71396.0
2016-03-16 13:00:00,25.68,25.73,25.66,25.68,124274.0,24.53,24.5778,24.5109,24.53,124274.0
2016-03-16 13:05:00,25.66,25.69,25.61,25.61,104406.0,24.5109,24.5396,24.4631,24.4631,104406.0
2016-03-16 13:10:00,25.61,25.64,25.56,25.57,74236.0,24.4631,24.4918,24.4154,24.4249,74236.0
2016-03-16 13:15:00,25.57,25.64,25.54,25.6,46232.0,24.4249,24.4918,24.3963,24.4536,46232.0
2016-03-16 13:20:00,25.6,25.62,25.55,25.62,33600.0,24.4536,24.4727,24.4058,24.4727,33600.0
2016-03-16 13:25:00,25.61,25.65,25.59,25.6,99120.0,24.4631,24.5013,24.444,24.4536,99120.0
2016-03-16 13:30:00,25.59,25.61,25.52,25.56,62968.0,24.444,24.4631,24.3772,24.4154,62968.0
2016-03-16 13:35:00,25.55,25.61,25.54,25.6,82202.0,24.4058,24.4631,24.3963,24.4536,82202.0
2016-03-16 13:40:00,25.61,25.72,25.61,25.68,130254.0,24.4631,24.5682,24.4631,24.53,130254.0
2016-03-16 13:45:00,25.69,25.7,25.64,25.64,33242.0,24.5396,24.5491,24.4918,24.4918,33242.0
2016-03-16 13:50:00,25.66,25.69,25.6,25.66,57988.0,24.5109,24.5396,24.4536,24.5109,57988.0
2016-03-16 13:55:00,25.66,25.71,25.65,25.69,78088.0,24.5109,24.5587,24.5013,24.5396,78088.0
2016-03-16 14:00:00,25.75,26.03,25.7,25.79,391858.0,24.5969,24.8643,24.5491,24.6351,391858.0
2016-03-16 14:05:00,25.85,26.0,25.69,25.75,294834.0,24.6924,24.8357,24.5396,24.5969,294834.0
2016-03-16 14:10:00,25.75,25.78,25.53,25.53,288160.0,24.5969,24.6255,24.3867,24.3867,288160.0
2016-03-16 14:15:00,25.53,25.61,25.47,25.55,260170.0,24.3867,24.4631,24.3294,24.4058,260170.0
2016-03-16 14:20:00,25.52,25.86,25.52,25.81,343420.0,24.3772,24.7019,24.3772,24.6542,343420.0
2016-03-16 14:25:00,25.81,26.1,25.81,26.08,459848.0,24.6542,24.9312,24.6542,24.9121,459848.0
2016-03-16 14:30:00,26.08,26.21,26.03,26.04,311956.0,24.9121,25.0363,24.8643,24.8739,311956.0
2016-03-16 14:35:00,26.07,26.14,25.96,26.1,292474.0,24.9025,24.9694,24.7975,24.9312,292474.0
2016-03-16 14:40:00,26.08,26.31,26.08,26.31,519726.0,24.9121,25.1318,24.9121,25.1318,519726.0
2016-03-16 14:45:00,26.31,26.38,26.25,26.3,440044.0,25.1318,25.1987,25.0745,25.1222,440044.0
2016-03-16 14:50:00,26.3,26.32,26.17,26.21,145502.0,25.1222,25.1413,24.9981,25.0363,145502.0
2016-03-16 14:55:00,26.2,26.2,25.81,25.81,318314.0,25.0267,25.0267,24.6542,24.6542,318314.0
2016-03-16 15:00:00,25.81,26.11,25.81,26.1,261980.0,24.6542,24.9407,24.6542,24.9312,261980.0
2016-03-16 15:05:00,26.1,26.2,26.05,26.16,209170.0,24.9312,25.0267,24.8834,24.9885,209170.0
2016-03-16 15:10:00,26.17,26.25,26.08,26.18,225942.0,24.9981,25.0745,24.9121,25.0076,225942.0
2016-03-16 15:15:00,26.18,26.18,26.07,26.09,92076.0,25.0076,25.0076,24.9025,24.9216,92076.0
2016-03-16 15:20:00,26.09,26.11,25.9,25.96,221898.0,24.9216,24.9407,24.7402,24.7975,221898.0
2016-03-16 15:25:00,26.0,26.13,25.97,26.1,92622.0,24.8357,24.9599,24.807,24.9312,92622.0
2016-03-16 15:30:00,26.11,26.16,26.05,26.13,222704.0,24.9407,24.9885,24.8834,24.9599,222704.0
2016-03-16 15:35:00,26.1,26.24,26.08,26.24,281770.0,24.9312,25.0649,24.9121,25.0649,281770.0
2016-03-16 15:40:00,26.24,26.25,26.14,26.14,132412.0,25.0649,25.0745,24.9694,24.9694,132412.0
2016-03-16 15:45:00,26.15,26.22,26.13,26.21,138312.0,24.979,25.0458,24.9599,25.0363,138312.0
2016-03-16 15:50:00,26.2,26.22,26.12,26.14,164326.0,25.0267,25.0458,24.9503,24.9694,164326.0
2016-03-16 15:55:00,26.14,26.17,26.08,26.12,230100.0,24.9694,24.9981,24.9121,24.9503,230100.0
2016-03-17 09:30:00,25.92,26.11,25.91,26.09,338570.0,24.7593,24.9407,24.7497,24.9216,338570.0
2016-03-17 09:35:00,26.08,26.14,25.89,25.9,214568.0,24.9121,24.9694,24.7306,24.7402,214568.0
2016-03-17 09:40:00,25.9,25.93,25.65,25.67,334266.0,24.7402,24.7688,24.5013,24.5205,334266.0
2016-03-17 09:45:00,25.67,25.85,25.66,25.84,272702.0,24.5205,24.6924,24.5109,24.6828,272702.0
2016-03-17 09:50:00,25.84,25.91,25.78,25.84,75860.0,24.6828,24.7497,24.6255,24.6828,75860.0
2016-03-17 09:55:00,25.84,25.91,25.79,25.91,135016.0,24.6828,24.7497,24.6351,24.7497,135016.0
2016-03-17 10:00:00,25.91,25.94,25.81,25.92,183798.0,24.7497,24.7784,24.6542,24.7593,183798.0
2016-03-17 10:05:00,25.91,25.99,25.9,25.92,114446.0,24.7497,24.8261,24.7402,24.7593,114446.0
2016-03-17 10:10:00,25.91,25.93,25.83,25.91,67396.0,24.7497,24.7688,24.6733,24.7497,67396.0
2016-03-17 10:15:00,25.93,25.96,25.8,25.86,121386.0,24.7688,24.7975,24.6446,24.7019,121386.0
2016-03-17 10:20:00,25.86,25.94,25.83,25.91,33300.0,24.7019,24.7784,24.6733,24.7497,33300.0
2016-03-17 10:25:00,25.89,26.06,25.86,26.06,203584.0,24.7306,24.893,24.7019,24.893,203584.0
2016-03-17 10:30:00,26.06,26.1,25.98,26.0,98404.0,24.893,24.9312,24.8166,24.8357,98404.0
2016-03-17 10:35:00,26.02,26.2,26.02,26.2,182400.0,24.8548,25.0267,24.8548,25.0267,182400.0
2016-03-17 10:40:00,26.21,26.3,26.18,26.28,224976.0,25.0363,25.1222,25.0076,25.1031,224976.0
2016-03-17 10:45:00,26.29,26.33,26.22,26.27,174756.0,25.1127,25.1509,25.0458,25.0936,174756.0
2016-03-17 10:50:00,26.25,26.34,26.25,26.29,125794.0,25.0745,25.1604,25.0745,25.1127,125794.0
2016-03-17 10:55:00,26.26,26.48,26.24,26.46,172382.0,25.084,25.2942,25.0649,25.2751,172382.0
2016-03-17 11:00:00,26.46,26.49,26.33,26.35,131328.0,25.2751,25.3037,25.1509,25.17,131328.0
2016-03-17 11:05:00,26.35,26.41,26.28,26.34,90368.0,25.17,25.2273,25.1031,25.1604,90368.0
2016-03-17 11:10:00,26.33,26.41,26.33,26.39,93156.0,25.1509,25.2273,25.1509,25.2082,93156.0
2016-03-17 11:15:00,26.38,26.46,26.38,26.43,117080.0,25.1987,25.2751,25.1987,25.2464,117080.0
2016-03-17 11:20:00,26.44,26.48,26.41,26.48,98832.0,25.256,25.2942,25.2273,25.2942,98832.0
2016-03-17 11:25:00,26.47,26.5,26.39,26.4,81388.0,25.2846,25.3133,25.2082,25.2178,81388.0
2016-03-17 11:30:00,26.43,26.46,26.4,26.42,27174.0,25.2464,25.2751,25.2178,25.2369,27174.0
2016-03-17 11:35:00,26.42,26.42,26.33,26.35,118724.0,25.2369,25.2369,25.1509,25.17,118724.0
2016-03-17 11:40:00,26.34,26.36,26.31,26.32,20060.0,25.1604,25.1796,25.1318,25.1413,20060.0
2016-03-17 11:45:00,26.3,26.41,26.3,26.4,50060.0,25.1222,25.2273,25.1222,25.2178,50060.0
2016-03-17 11:50:00,26.4,26.43,26.34,26.43,31502.0,25.2178,25.2464,25.1604,25.2464,31502.0
2016-03-17 11:55:00,26.43,26.45,26.34,26.45,78376.0,25.2464,25.2655,25.1604,25.2655,78376.0
2016-03-17 12:00:00,26.46,26.47,26.38,26.42,42654.0,25.2751,25.2846,25.1987,25.2369,42654.0
2016-03-17 12:05:00,26.4,26.42,26.36,26.4,20868.0,25.2178,25.2369,25.1796,25.2178,20868.0
2016-03-17 12:10:00,26.39,26.42,26.36,26.4,57450.0,25.2082,25.2369,25.1796,25.2178,57450.0
2016-03-17 12:15:00,26.4,26.4,26.34,26.38,77244.0,25.2178,25.2178,25.1604,25.1987,77244.0
2016-03-17 12:20:00,26.4,26.53,26.39,26.52,152368.0,25.2178,25.3419,25.2082,25.3324,152368.0
2016-03-17 12:25:00,26.53,26.74,26.51,26.73,591050.0,25.3419,25.5425,25.3228,25.533,591050.0
2016-03-17 12:30:00,26.74,26.78,26.7,26.74,189224.0,25.5425,25.5807,25.5043,25.5425,189224.0
2016-03-17 12:35:00,26.75,26.84,26.75,26.76,147112.0,25.5521,25.6381,25.5521,25.5616,147112.0
2016-03-17 12:40:00,26.75,26.8,26.74,26.8,61394.0,25.5521,25.5998,25.5425,25.5998,61394.0
2016-03-17 12:45:00,26.81,26.86,26.79,26.86,104786.0,25.6094,25.6572,25.5903,25.6572,104786.0
2016-03-17 12:50:00,26.86,26.86,26.79,26.82,44820.0,25.6572,25.6572,25.5903,25.619,44820.0
2016-03-17 12:55:00,26.82,26.99,26.82,26.98,173186.0,25.619,25.7813,25.619,25.7718,173186.0
2016-03-17 13:00:00,26.99,27.15,26.99,27.03,352552.0,25.7813,25.9342,25.7813,25.8195,352552.0
2016-03-17 13:05:00,27.03,27.06,26.91,26.91,122118.0,25.8195,25.8482,25.7049,25.7049,122118.0
2016-03-17 13:10:00,26.91,26.93,26.79,26.83,148648.0,25.7049,25.724,25.5903,25.6285,148648.0
2016-03-17 13:15:00,26.82,26.83,26.75,26.79,73026.0,25.619,25.6285,25.5521,25.5903,73026.0
2016-03-17 13:20:00,26.79,26.86,26.78,26.84,78408.0,25.5903,25.6572,25.5807,25.6381,78408.0
2016-03-17 13:25:00,26.83,26.93,26.83,26.86,76804.0,25.6285,25.724,25.6285,25.6572,76804.0
2016-03-17 13:30:00,26.85,26.92,26.81,26.91,87342.0,25.6476,25.7145,25.6094,25.7049,87342.0
2016-03-17 13:35:00,26.9,26.97,26.9,26.96,103286.0,25.6954,25.7622,25.6954,25.7527,103286.0
2016-03-17 13:40:00,26.96,27.0,26.93,27.0,76066.0,25.7527,25.7909,25.724,25.7909,76066.0
2016-03-17 13:45:00,27.02,27.07,26.97,27.07,129090.0,25.81,25.8578,25.7622,25.8578,129090.0
2016-03-17 13:50:00,27.07,27.11,27.03,27.1,122274.0,25.8578,25.896,25.8195,25.8864,122274.0
2016-03-17 13:55:00,27.09,27.11,27.05,27.1,114162.0,25.8769,25.896,25.8387,25.8864,114162.0
2016-03-17 14:00:00,27.1,27.1,27.0,27.09,75552.0,25.8864,25.8864,25.7909,25.8769,75552.0
2016-03-17 14:05:00,27.1,27.11,27.05,27.08,100340.0,25.8864,25.896,25.8387,25.8673,100340.0
2016-03-17 14:10:00,27.08,27.18,27.08,27.16,186890.0,25.8673,25.9628,25.8673,25.9437,186890.0
2016-03-17 14:15:00,27.16,27.33,27.16,27.3,274820.0,25.9437,26.1061,25.9437,26.0775,274820.0
2016-03-17 14:20:00,27.3,27.31,27.18,27.22,149946.0,26.0775,26.087,25.9628,26.001,149946.0
2016-03-17 14:25:00,27.22,27.25,27.16,27.18,144014.0,26.001,26.0297,25.9437,25.9628,144014.0
2016-03-17 14:30:00,27.18,27.19,27.13,27.18,83054.0,25.9628,25.9724,25.9151,25.9628,83054.0
2016-03-17 14:35:00,27.19,27.21,27.08,27.08,132926.0,25.9724,25.9915,25.8673,25.8673,132926.0
2016-03-17 14:40:00,27.08,27.22,27.06,27.18,72738.0,25.8673,26.001,25.8482,25.9628,72738.0
2016-03-17 14:45:00,27.18,27.23,27.1,27.22,152874.0,25.9628,26.0106,25.8864,26.001,152874.0
2016-03-17 14:50:00,27.22,27.3,27.22,27.29,156278.0,26.001,26.0775,26.001,26.0679,156278.0
2016-03-17 14:55:00,27.27,27.32,27.22,27.22,162546.0,26.0488,26.0966,26.001,26.001,162546.0
2016-03-17 15:00:00,27.23,27.45,27.21,27.45,344028.0,26.0106,26.2207,25.9915,26.2207,344028.0
2016-03-17 15:05:00,27.45,27.49,27.37,27.4,238134.0,26.2207,26.2589,26.1443,26.173,238134.0
2016-03-17 15:10:00,27.4,27.45,27.36,27.39,190232.0,26.173,26.2207,26.1348,26.1634,190232.0
2016-03-17 15:15:00,27.39,27.4,27.29,27.32,152236.0,26.1634,26.173,26.0679,26.0966,152236.0
2016-03-17 15:20:00,27.31,27.5,27.31,27.5,237154.0,26.087,26.2685,26.087,26.2685,237154.0
2016-03-17 15:25:00,27.5,27.59,27.48,27.58,797726.0,26.2685,26.3545,26.2494,26.3449,797726.0
2016-03-17 15:30:00,27.58,27.64,27.53,27.61,325408.0,26.3449,26.4022,26.2972,26.3736,325408.0
2016-03-17 15:35:00,27.6,27.66,27.55,27.66,207882.0,26.364,26.4213,26.3163,26.4213,207882.0
2016-03-17 15:40:00,27.66,27.67,27.55,27.59,143494.0,26.4213,26.4309,26.3163,26.3545,143494.0
2016-03-17 15:45:00,27.58,27.58,27.43,27.46,328034.0,26.3449,26.3449,26.2016,26.2303,328034.0
2016-03-17 15:50:00,27.46,27.47,27.36,27.36,265008.0,26.2303,26.2398,26.1348,26.1348,265008.0
2016-03-17 15:55:00,27.36,27.4,27.28,27.31,537726.0,26.1348,26.173,26.0584,26.087,537726.0
2016-03-18 09:30:00,27.45,27.67,27.38,27.63,337974.0,26.2207,26.4309,26.1539,26.3927,337974.0
2016-03-18 09:35:00,27.63,27.94,27.63,27.89,546700.0,26.3927,26.6888,26.3927,26.641,546700.0
2016-03-18 09:40:00,27.91,28.0,27.68,27.7,338520.0,26.6601,26.7461,26.4404,26.4595,338520.0
2016-03-18 09:45:00,27.68,27.84,27.64,27.71,293174.0,26.4404,26.5933,26.4022,26.4691,293174.0
2016-03-18 09:50:00,27.73,27.92,27.73,27.83,280552.0,26.4882,26.6697,26.4882,26.5837,280552.0
2016-03-18 09:55:00,27.83,27.93,27.83,27.9,86650.0,26.5837,26.6792,26.5837,26.6506,86650.0
2016-03-18 10:00:00,27.89,27.99,27.87,27.91,204660.0,26.641,26.7366,26.6219,26.6601,204660.0
2016-03-18 10:05:00,27.91,28.0,27.78,27.98,156372.0,26.6601,26.7461,26.536,26.727,156372.0
2016-03-18 10:10:00,27.98,28.13,27.96,28.1,353558.0,26.727,26.8703,26.7079,26.8416,353558.0
2016-03-18 10:15:00,28.11,28.17,27.96,27.96,180292.0,26.8512,26.9085,26.7079,26.7079,180292.0
2016-03-18 10:20:00,27.95,28.03,27.92,27.96,210270.0,26.6983,26.7748,26.6697,26.7079,210270.0
2016-03-18 10:25:00,27.96,27.98,27.87,27.89,185944.0,26.7079,26.727,26.6219,26.641,185944.0
2016-03-18 10:30:00,27.89,28.07,27.86,28.07,169836.0,26.641,26.813,26.6124,26.813,169836.0
2016-03-18 10:35:00,28.08,28.1,27.82,27.84,198076.0,26.8225,26.8416,26.5742,26.5933,198076.0
2016-03-18 10:40:00,27.85,27.93,27.81,27.92,152616.0,26.6028,26.6792,26.5646,26.6697,152616.0
2016-03-18 10:45:00,27.93,28.01,27.88,27.88,75954.0,26.6792,26.7557,26.6315,26.6315,75954.0
2016-03-18 10:50:00,27.89,28.03,27.86,28.0,174476.0,26.641,26.7748,26.6124,26.7461,174476.0
2016-03-18 10:55:00,28.02,28.07,27.92,27.98,140204.0,26.7652,26.813,26.6697,26.727,140204.0
2016-03-18 11:00:00,28.0,28.11,27.97,28.07,158768.0,26.7461,26.8512,26.7175,26.813,158768.0
2016-03-18 11:05:00,28.06,28.09,28.02,28.06,102558.0,26.8034,26.8321,26.7652,26.8034,102558.0
2016-03-18 11:10:00,28.08,28.11,27.93,27.95,133866.0,26.8225,26.8512,26.6792,26.6983,133866.0
2016-03-18 11:15:00,27.95,28.07,27.9,28.06,154174.0,26.6983,26.813,26.6506,26.8034,154174.0
2016-03-18 11:20:00,28.06,28.07,28.0,28.02,84870.0,26.8034,26.813,26.7461,26.7652,84870.0
2016-03-18 11:25:00,28.02,28.02,27.96,27.97,92430.0,26.7652,26.7652,26.7079,26.7175,92430.0
2016-03-18 11:30:00,27.96,28.03,27.95,27.99,30798.0,26.7079,26.7748,26.6983,26.7366,30798.0
2016-03-18 11:35:00,27.99,28.03,27.96,28.0,61320.0,26.7366,26.7748,26.7079,26.7461,61320.0
2016-03-18 11:40:00,27.99,28.08,27.92,27.96,63680.0,26.7366,26.8225,26.6697,26.7079,63680.0
2016-03-18 11:45:00,27.96,28.06,27.95,28.06,75378.0,26.7079,26.8034,26.6983,26.8034,75378.0
2016-03-18 11:50:00,28.07,28.11,28.0,28.03,143440.0,26.813,26.8512,26.7461,26.7748,143440.0
2016-03-18 11:55:00,28.07,28.11,28.0,28.1,81534.0,26.813,26.8512,26.7461,26.8416,81534.0
2016-03-18 12:00:00,28.11,28.17,28.06,28.17,187618.0,26.8512,26.9085,26.8034,26.9085,187618.0
2016-03-18 12:05:00,28.16,28.18,28.11,28.13,72858.0,26.8989,26.918,26.8512,26.8703,72858.0
2016-03-18 12:10:00,28.11,28.2,28.1,28.18,73172.0,26.8512,26.9372,26.8416,26.918,73172.0
2016-03-18 12:15:00,28.16,28.17,28.07,28.16,155186.0,26.8989,26.9085,26.813,26.8989,155186.0
2016-03-18 12:20:00,28.15,28.27,28.15,28.27,342734.0,26.8894,27.004,26.8894,27.004,342734.0
2016-03-18 12:25:00,28.27,28.31,28.15,28.16,157306.0,27.004,27.0422,26.8894,26.8989,157306.0
2016-03-18 12:30:00,28.17,28.17,28.07,28.09,216218.0,26.9085,26.9085,26.813,26.8321,216218.0
2016-03-18 12:35:00,28.07,28.16,28.06,28.15,75312.0,26.813,26.8989,26.8034,26.8894,75312.0
2016-03-18 12:40:00,28.14,28.15,28.04,28.05,72250.0,26.8798,26.8894,26.7843,26.7939,72250.0
2016-03-18 12:45:00,28.04,28.11,28.02,28.11,69460.0,26.7843,26.8512,26.7652,26.8512,69460.0
2016-03-18 12:50:00,28.08,28.2,28.08,28.17,54464.0,26.8225,26.9372,26.8225,26.9085,54464.0
2016-03-18 12:55:00,28.16,28.21,28.15,28.16,67756.0,26.8989,26.9467,26.8894,26.8989,67756.0
2016-03-18 13:00:00,28.17,28.17,28.05,28.09,53528.0,26.9085,26.9085,26.7939,26.8321,53528.0
2016-03-18 13:05:00,28.09,28.17,28.06,28.07,56326.0,26.8321,26.9085,26.8034,26.813,56326.0
2016-03-18 13:10:00,28.08,28.1,27.97,27.98,160724.0,26.8225,26.8416,26.7175,26.727,160724.0
2016-03-18 13:15:00,27.97,28.01,27.88,27.9,193042.0,26.7175,26.7557,26.6315,26.6506,193042.0
2016-03-18 13:20:00,27.92,27.99,27.89,27.98,72744.0,26.6697,26.7366,26.641,26.727,72744.0
2016-03-18 13:25:00,27.99,27.99,27.92,27.98,40322.0,26.7366,26.7366,26.6697,26.727,40322.0
2016-03-18 13:30:00,27.99,28.0,27.86,27.89,90146.0,26.7366,26.7461,26.6124,26.641,90146.0
2016-03-18 13:35:00,27.9,27.91,27.83,27.91,109754.0,26.6506,26.6601,26.5837,26.6601,109754.0
2016-03-18 13:40:00,27.89,28.0,27.88,28.0,168156.0,26.641,26.7461,26.6315,26.7461,168156.0
2016-03-18 13:45:00,28.02,28.09,27.98,28.09,107324.0,26.7652,26.8321,26.727,26.8321,107324.0
2016-03-18 13:50:00,28.08,28.1,28.05,28.08,52738.0,26.8225,26.8416,26.7939,26.8225,52738.0
2016-03-18 13:55:00,28.1,28.11,28.01,28.11,90974.0,26.8416,26.8512,26.7557,26.8512,90974.0
2016-03-18 14:00:00,28.11,28.15,28.07,28.07,83376.0,26.8512,26.8894,26.813,26.813,83376.0
2016-03-18 14:05:00,28.08,28.13,28.06,28.07,64704.0,26.8225,26.8703,26.8034,26.813,64704.0
2016-03-18 14:10:00,28.08,28.15,28.08,28.08,58118.0,26.8225,26.8894,26.8225,26.8225,58118.0
2016-03-18 14:15:00,28.08,28.08,28.0,28.0,158320.0,26.8225,26.8225,26.7461,26.7461,158320.0
2016-03-18 14:20:00,28.04,28.13,28.0,28.11,198270.0,26.7843,26.8703,26.7461,26.8512,198270.0
2016-03-18 14:25:00,28.12,28.13,28.05,28.06,55226.0,26.8607,26.8703,26.7939,26.8034,55226.0
2016-03-18 14:30:00,28.05,28.13,28.05,28.11,48506.0,26.7939,26.8703,26.7939,26.8512,48506.0
2016-03-18 14:35:00,28.11,28.15,28.07,28.11,85716.0,26.8512,26.8894,26.813,26.8512,85716.0
2016-03-18 14:40:00,28.13,28.16,28.07,28.14,72044.0,26.8703,26.8989,26.813,26.8798,72044.0
2016-03-18 14:45:00,28.16,28.18,28.08,28.13,138616.0,26.8989,26.918,26.8225,26.8703,138616.0
2016-03-18 14:50:00,28.14,28.16,28.05,28.06,116194.0,26.8798,26.8989,26.7939,26.8034,116194.0
2016-03-18 14:55:00,28.07,28.08,27.97,27.99,230952.0,26.813,26.8225,26.7175,26.7366,230952.0
2016-03-18 15:00:00,27.99,28.1,27.99,28.05,109782.0,26.7366,26.8416,26.7366,26.7939,109782.0
2016-03-18 15:05:00,28.08,28.14,28.07,28.08,92760.0,26.8225,26.8798,26.813,26.8225,92760.0
2016-03-18 15:10:00,28.08,28.14,28.08,28.11,51894.0,26.8225,26.8798,26.8225,26.8512,51894.0
2016-03-18 15:15:00,28.12,28.15,28.1,28.13,104712.0,26.8607,26.8894,26.8416,26.8703,104712.0
2016-03-18 15:20:00,28.1,28.15,28.09,28.14,42910.0,26.8416,26.8894,26.8321,26.8798,42910.0
2016-03-18 15:25:00,28.15,28.17,28.06,28.11,130640.0,26.8894,26.9085,26.8034,26.8512,130640.0
2016-03-18 15:30:00,28.11,28.11,28.04,28.1,84462.0,26.8512,26.8512,26.7843,26.8416,84462.0
2016-03-18 15:35:00,28.11,28.14,28.08,28.14,203968.0,26.8512,26.8798,26.8225,26.8798,203968.0
2016-03-18 15:40:00,28.15,28.21,28.11,28.15,201636.0,26.8894,26.9467,26.8512,26.8894,201636.0
2016-03-18 15:45:00,28.16,28.2,28.13,28.16,149298.0,26.8989,26.9372,26.8703,26.8989,149298.0
2016-03-18 15:50:00,28.16,28.2,28.13,28.17,317310.0,26.8989,26.9372,26.8703,26.9085,317310.0
2016-03-18 15:55:00,28.17,28.24,28.1,28.1,466624.0,26.9085,26.9754,26.8416,26.8416,466624.0
2016-03-21 09:30:00,27.93,28.02,27.91,28.0,145660.0,26.6792,26.7652,26.6601,26.7461,145660.0
2016-03-21 09:35:00,27.98,28.07,27.95,28.05,100302.0,26.727,26.813,26.6983,26.7939,100302.0
2016-03-21 09:40:00,28.05,28.31,28.05,28.31,257522.0,26.7939,27.0422,26.7939,27.0422,257522.0
2016-03-21 09:45:00,28.3,28.3,28.15,28.21,150270.0,27.0327,27.0327,26.8894,26.9467,150270.0
2016-03-21 09:50:00,28.25,28.31,28.15,28.2,98562.0,26.9849,27.0422,26.8894,26.9372,98562.0
2016-03-21 09:55:00,28.21,28.31,28.17,28.19,111168.0,26.9467,27.0422,26.9085,26.9276,111168.0
2016-03-21 10:00:00,28.2,28.25,27.98,28.0,164126.0,26.9372,26.9849,26.727,26.7461,164126.0
2016-03-21 10:05:00,27.99,27.99,27.84,27.84,269120.0,26.7366,26.7366,26.5933,26.5933,269120.0
2016-03-21 10:10:00,27.84,27.85,27.75,27.76,189734.0,26.5933,26.6028,26.5073,26.5169,189734.0
2016-03-21 10:15:00,27.79,27.91,27.75,27.91,251482.0,26.5455,26.6601,26.5073,26.6601,251482.0
2016-03-21 10:20:00,27.87,28.0,27.86,28.0,87036.0,26.6219,26.7461,26.6124,26.7461,87036.0
2016-03-21 10:25:00,28.0,28.04,27.87,27.89,159150.0,26.7461,26.7843,26.6219,26.641,159150.0
2016-03-21 10:30:00,27.89,27.91,27.76,27.85,130388.0,26.641,26.6601,26.5169,26.6028,130388.0
2016-03-21 10:35:00,27.85,27.99,27.85,27.9,70412.0,26.6028,26.7366,26.6028,26.6506,70412.0
2016-03-21 10:40:00,27.91,27.95,27.78,27.78,131754.0,26.6601,26.6983,26.536,26.536,131754.0
2016-03-21 10:45:00,27.75,27.86,27.71,27.8,133422.0,26.5073,26.6124,26.4691,26.5551,133422.0
2016-03-21 10:50:00,27.81,27.83,27.73,27.77,40300.0,26.5646,26.5837,26.4882,26.5264,40300.0
2016-03-21 10:55:00,27.73,27.79,27.67,27.69,126650.0,26.4882,26.5455,26.4309,26.45,126650.0
2016-03-21 11:00:00,27.7,27.77,27.7,27.77,59518.0,26.4595,26.5264,26.4595,26.5264,59518.0
2016-03-21 11:05:00,27.74,27.85,27.7,27.79,140356.0,26.4978,26.6028,26.4595,26.5455,140356.0
2016-03-21 11:10:00,27.8,27.83,27.74,27.8,70116.0,26.5551,26.5837,26.4978,26.5551,70116.0
2016-03-21 11:15:00,27.81,27.97,27.81,27.97,180022.0,26.5646,26.7175,26.5646,26.7175,180022.0
2016-03-21 11:20:00,27.97,28.11,27.96,28.08,250734.0,26.7175,26.8512,26.7079,26.8225,250734.0
2016-03-21 11:25:00,28.09,28.12,28.03,28.04,135316.0,26.8321,26.8607,26.7748,26.7843,135316.0
2016-03-21 11:30:00,28.06,28.15,28.06,28.13,113238.0,26.8034,26.8894,26.8034,26.8703,113238.0
2016-03-21 11:35:00,28.14,28.15,28.09,28.13,34466.0,26.8798,26.8894,26.8321,26.8703,34466.0
2016-03-21 11:40:00,28.12,28.13,28.01,28.06,65622.0,26.8607,26.8703,26.7557,26.8034,65622.0
2016-03-21 11:45:00,28.05,28.07,27.95,28.0,60578.0,26.7939,26.813,26.6983,26.7461,60578.0
2016-03-21 11:50:00,28.01,28.05,27.96,28.05,26572.0,26.7557,26.7939,26.7079,26.7939,26572.0
2016-03-21 11:55:00,28.07,28.08,27.93,27.93,63818.0,26.813,26.8225,26.6792,26.6792,63818.0
2016-03-21 12:00:00,27.92,27.93,27.83,27.89,82252.0,26.6697,26.6792,26.5837,26.641,82252.0
2016-03-21 12:05:00,27.88,27.91,27.85,27.91,44208.0,26.6315,26.6601,26.6028,26.6601,44208.0
2016-03-21 12:10:00,27.9,27.94,27.87,27.87,99612.0,26.6506,26.6888,26.6219,26.6219,99612.0
2016-03-21 12:15:00,27.86,27.9,27.68,27.75,209038.0,26.6124,26.6506,26.4404,26.5073,209038.0
2016-03-21 12:20:00,27.77,27.78,27.72,27.74,34120.0,26.5264,26.536,26.4786,26.4978,34120.0
2016-03-21 12:25:00,27.74,27.79,27.68,27.77,125858.0,26.4978,26.5455,26.4404,26.5264,125858.0
2016-03-21 12:30:00,27.79,27.79,27.71,27.75,52388.0,26.5455,26.5455,26.4691,26.5073,52388.0
2016-03-21 12:35:00,27.75,27.81,27.75,27.79,67732.0,26.5073,26.5646,26.5073,26.5455,67732.0
2016-03-21 12:40:00,27.78,27.78,27.65,27.72,78756.0,26.536,26.536,26.4118,26.4786,78756.0
2016-03-21 12:45:00,27.71,27.75,27.71,27.72,36340.0,26.4691,26.5073,26.4691,26.4786,36340.0
2016-03-21 12:50:00,27.75,27.79,27.67,27.68,42948.0,26.5073,26.5455,26.4309,26.4404,42948.0
2016-03-21 12:55:00,27.71,27.82,27.71,27.78,43908.0,26.4691,26.5742,26.4691,26.536,43908.0
2016-03-21 13:00:00,27.8,27.87,27.79,27.87,75446.0,26.5551,26.6219,26.5455,26.6219,75446.0
2016-03-21 13:05:00,27.87,27.89,27.79,27.83,64206.0,26.6219,26.641,26.5455,26.5837,64206.0
2016-03-21 13:10:00,27.82,27.89,27.82,27.82,30396.0,26.5742,26.641,26.5742,26.5742,30396.0
2016-03-21 13:15:00,27.83,27.97,27.83,27.95,143532.0,26.5837,26.7175,26.5837,26.6983,143532.0
2016-03-21 13:20:00,27.95,27.97,27.88,27.95,29266.0,26.6983,26.7175,26.6315,26.6983,29266.0
2016-03-21 13:25:00,27.94,28.03,27.93,28.03,102876.0,26.6888,26.7748,26.6792,26.7748,102876.0
2016-03-21 13:30:00,28.01,28.04,27.94,27.96,81798.0,26.7557,26.7843,26.6888,26.7079,81798.0
2016-03-21 13:35:00,27.95,27.96,27.84,27.88,127794.0,26.6983,26.7079,26.5933,26.6315,127794.0
2016-03-21 13:40:00,27.86,27.93,27.82,27.92,104634.0,26.6124,26.6792,26.5742,26.6697,104634.0
2016-03-21 13:45:00,27.93,27.95,27.84,27.89,151892.0,26.6792,26.6983,26.5933,26.641,151892.0
2016-03-21 13:50:00,27.9,27.97,27.88,27.96,59940.0,26.6506,26.7175,26.6315,26.7079,59940.0
2016-03-21 13:55:00,27.96,27.97,27.9,27.91,30112.0,26.7079,26.7175,26.6506,26.6601,30112.0
2016-03-21 14:00:00,27.94,27.96,27.85,27.91,90818.0,26.6888,26.7079,26.6028,26.6601,90818.0
2016-03-21 14:05:00,27.91,27.93,27.86,27.88,31738.0,26.6601,26.6792,26.6124,26.6315,31738.0
2016-03-21 14:10:00,27.91,28.04,27.91,27.94,68300.0,26.6601,26.7843,26.6601,26.6888,68300.0
2016-03-21 14:15:00,27.97,28.08,27.96,28.03,149652.0,26.7175,26.8225,26.7079,26.7748,149652.0
2016-03-21 14:20:00,28.03,28.1,28.02,28.09,51970.0,26.7748,26.8416,26.7652,26.8321,51970.0
2016-03-21 14:25:00,28.07,28.1,28.03,28.09,115686.0,26.813,26.8416,26.7748,26.8321,115686.0
2016-03-21 14:30:00,28.09,28.15,28.09,28.09,166114.0,26.8321,26.8894,26.8321,26.8321,166114.0
2016-03-21 14:35:00,28.09,28.17,28.04,28.16,152778.0,26.8321,26.9085,26.7843,26.8989,152778.0
2016-03-21 14:40:00,28.17,28.18,28.07,28.09,45510.0,26.9085,26.918,26.813,26.8321,45510.0
2016-03-21 14:45:00,28.07,28.08,27.94,27.98,123956.0,26.813,26.8225,26.6888,26.727,123956.0
2016-03-21 14:50:00,28.0,28.04,27.96,28.02,38052.0,26.7461,26.7843,26.7079,26.7652,38052.0
2016-03-21 14:55:00,28.04,28.07,28.0,28.0,42720.0,26.7843,26.813,26.7461,26.7461,42720.0
2016-03-21 15:00:00,28.0,28.01,27.88,27.88,126454.0,26.7461,26.7557,26.6315,26.6315,126454.0
2016-03-21 15:05:00,27.89,27.98,27.88,27.96,37800.0,26.641,26.727,26.6315,26.7079,37800.0
2016-03-21 15:10:00,27.95,27.98,27.93,27.95,31478.0,26.6983,26.727,26.6792,26.6983,31478.0
2016-03-21 15:15:00,27.95,27.96,27.86,27.91,94098.0,26.6983,26.7079,26.6124,26.6601,94098.0
2016-03-21 15:20:00,27.89,27.92,27.85,27.9,43350.0,26.641,26.6697,26.6028,26.6506,43350.0
2016-03-21 15:25:00,27.9,27.99,27.89,27.94,59746.0,26.6506,26.7366,26.641,26.6888,59746.0
2016-03-21 15:30:00,27.92,27.92,27.82,27.9,110378.0,26.6697,26.6697,26.5742,26.6506,110378.0
2016-03-21 15:35:00,27.9,27.92,27.86,27.86,55570.0,26.6506,26.6697,26.6124,26.6124,55570.0
2016-03-21 15:40:00,27.88,27.97,27.86,27.91,82590.0,26.6315,26.7175,26.6124,26.6601,82590.0
2016-03-21 15:45:00,27.92,27.98,27.9,27.94,117400.0,26.6697,26.727,26.6506,26.6888,117400.0
2016-03-21 15:50:00,27.93,27.98,27.91,27.93,120406.0,26.6792,26.727,26.6601,26.6792,120406.0
2016-03-21 15:55:00,27.93,28.0,27.85,27.86,336814.0,26.6792,26.7461,26.6028,26.6124,336814.0
2016-03-22 09:30:00,27.43,27.58,27.42,27.57,294098.0,26.2016,26.3449,26.1921,26.3354,294098.0
2016-03-22 09:35:00,27.59,27.61,27.45,27.45,200580.0,26.3545,26.3736,26.2207,26.2207,200580.0
2016-03-22 09:40:00,27.45,27.51,27.35,27.47,166782.0,26.2207,26.2781,26.1252,26.2398,166782.0
2016-03-22 09:45:00,27.46,27.46,27.23,27.24,292832.0,26.2303,26.2303,26.0106,26.0201,292832.0
2016-03-22 09:50:00,27.24,27.36,27.18,27.35,266102.0,26.0201,26.1348,25.9628,26.1252,266102.0
2016-03-22 09:55:00,27.35,27.48,27.34,27.46,207326.0,26.1252,26.2494,26.1157,26.2303,207326.0
2016-03-22 10:00:00,27.47,27.56,27.41,27.53,245252.0,26.2398,26.3258,26.1825,26.2972,245252.0
2016-03-22 10:05:00,27.52,27.66,27.5,27.55,242526.0,26.2876,26.4213,26.2685,26.3163,242526.0
2016-03-22 10:10:00,27.58,27.69,27.58,27.63,139562.0,26.3449,26.45,26.3449,26.3927,139562.0
2016-03-22 10:15:00,27.65,27.65,27.52,27.58,79524.0,26.4118,26.4118,26.2876,26.3449,79524.0
2016-03-22 10:20:00,27.58,27.68,27.58,27.64,67406.0,26.3449,26.4404,26.3449,26.4022,67406.0
2016-03-22 10:25:00,27.6,27.72,27.59,27.7,96182.0,26.364,26.4786,26.3545,26.4595,96182.0
2016-03-22 10:30:00,27.72,27.73,27.6,27.64,133284.0,26.4786,26.4882,26.364,26.4022,133284.0
2016-03-22 10:35:00,27.66,27.8,27.61,27.79,136530.0,26.4213,26.5551,26.3736,26.5455,136530.0
2016-03-22 10:40:00,27.8,27.8,27.69,27.75,83352.0,26.5551,26.5551,26.45,26.5073,83352.0
2016-03-22 10:45:00,27.75,27.79,27.72,27.76,43150.0,26.5073,26.5455,26.4786,26.5169,43150.0
2016-03-22 10:50:00,27.77,27.83,27.72,27.75,93066.0,26.5264,26.5837,26.4786,26.5073,93066.0
2016-03-22 10:55:00,27.78,27.82,27.73,27.77,63630.0,26.536,26.5742,26.4882,26.5264,63630.0
2016-03-22 11:00:00,27.74,27.79,27.71,27.79,128336.0,26.4978,26.5455,26.4691,26.5455,128336.0
2016-03-22 11:05:00,27.77,27.82,27.73,27.75,50812.0,26.5264,26.5742,26.4882,26.5073,50812.0
2016-03-22 11:10:00,27.74,27.86,27.74,27.82,77836.0,26.4978,26.6124,26.4978,26.5742,77836.0
2016-03-22 11:15:00,27.83,27.93,27.83,27.91,121934.0,26.5837,26.6792,26.5837,26.6601,121934.0
2016-03-22 11:20:00,27.9,27.95,27.85,27.89,71486.0,26.6506,26.6983,26.6028,26.641,71486.0
2016-03-22 11:25:00,27.89,27.91,27.84,27.86,41514.0,26.641,26.6601,26.5933,26.6124,41514.0
2016-03-22 11:30:00,27.87,27.9,27.8,27.8,70690.0,26.6219,26.6506,26.5551,26.5551,70690.0
2016-03-22 11:35:00,27.8,27.87,27.8,27.81,46492.0,26.5551,26.6219,26.5551,26.5646,46492.0
2016-03-22 11:40:00,27.8,27.89,27.8,27.86,66104.0,26.5551,26.641,26.5551,26.6124,66104.0
2016-03-22 11:45:00,27.86,27.9,27.73,27.74,87874.0,26.6124,26.6506,26.4882,26.4978,87874.0
2016-03-22 11:50:00,27.75,27.77,27.64,27.65,69124.0,26.5073,26.5264,26.4022,26.4118,69124.0
2016-03-22 11:55:00,27.66,27.68,27.62,27.64,60934.0,26.4213,26.4404,26.3831,26.4022,60934.0
2016-03-22 12:00:00,27.68,27.71,27.65,27.66,48996.0,26.4404,26.4691,26.4118,26.4213,48996.0
2016-03-22 12:05:00,27.65,27.75,27.64,27.73,143366.0,26.4118,26.5073,26.4022,26.4882,143366.0
2016-03-22 12:10:00,27.74,27.78,27.72,27.75,22834.0,26.4978,26.536,26.4786,26.5073,22834.0
2016-03-22 12:15:00,27.75,27.8,27.73,27.75,136862.0,26.5073,26.5551,26.4882,26.5073,136862.0
2016-03-22 12:20:00,27.75,27.78,27.72,27.72,31872.0,26.5073,26.536,26.4786,26.4786,31872.0
2016-03-22 12:25:00,27.73,27.89,27.72,27.86,162846.0,26.4882,26.641,26.4786,26.6124,162846.0
2016-03-22 12:30:00,27.86,27.89,27.82,27.83,70356.0,26.6124,26.641,26.5742,26.5837,70356.0
2016-03-22 12:35:00,27.83,27.88,27.82,27.86,55778.0,26.5837,26.6315,26.5742,26.6124,55778.0
2016-03-22 12:40:00,27.87,28.01,27.87,28.0,241128.0,26.6219,26.7557,26.6219,26.7461,241128.0
2016-03-22 12:45:00,28.0,28.02,27.94,27.99,31162.0,26.7461,26.7652,26.6888,26.7366,31162.0
2016-03-22 12:50:00,27.97,28.0,27.97,27.98,31482.0,26.7175,26.7461,26.7175,26.727,31482.0
2016-03-22 12:55:00,27.99,28.08,27.98,28.03,218554.0,26.7366,26.8225,26.727,26.7748,218554.0
2016-03-22 13:00:00,28.01,28.04,27.98,28.03,85886.0,26.7557,26.7843,26.727,26.7748,85886.0
2016-03-22 13:05:00,28.03,28.06,27.98,27.99,45042.0,26.7748,26.8034,26.727,26.7366,45042.0
2016-03-22 13:10:00,27.99,28.0,27.96,27.99,35336.0,26.7366,26.7461,26.7079,26.7366,35336.0
2016-03-22 13:15:00,27.98,28.02,27.98,28.02,36110.0,26.727,26.7652,26.727,26.7652,36110.0
2016-03-22 13:20:00,28.0,28.04,28.0,28.03,46266.0,26.7461,26.7843,26.7461,26.7748,46266.0
2016-03-22 13:25:00,28.03,28.1,28.0,28.08,107262.0,26.7748,26.8416,26.7461,26.8225,107262.0
2016-03-22 13:30:00,28.08,28.08,28.05,28.05,28442.0,26.8225,26.8225,26.7939,26.7939,28442.0
2016-03-22 13:35:00,28.06,28.11,28.05,28.06,95344.0,26.8034,26.8512,26.7939,26.8034,95344.0
2016-03-22 13:40:00,28.04,28.05,27.97,27.98,115674.0,26.7843,26.7939,26.7175,26.727,115674.0
2016-03-22 13:45:00,27.99,28.05,27.99,28.05,26132.0,26.7366,26.7939,26.7366,26.7939,26132.0
2016-03-22 13:50:00,28.06,28.07,28.04,28.05,37822.0,26.8034,26.813,26.7843,26.7939,37822.0
2016-03-22 13:55:00,28.05,28.07,27.96,27.97,80812.0,26.7939,26.813,26.7079,26.7175,80812.0
2016-03-22 14:00:00,27.98,28.04,27.98,28.04,47736.0,26.727,26.7843,26.727,26.7843,47736.0
2016-03-22 14:05:00,28.05,28.06,28.01,28.03,31086.0,26.7939,26.8034,26.7557,26.7748,31086.0
2016-03-22 14:10:00,28.04,28.05,28.0,28.05,36476.0,26.7843,26.7939,26.7461,26.7939,36476.0
2016-03-22 14:15:00,28.07,28.08,27.97,28.02,65632.0,26.813,26.8225,26.7175,26.7652,65632.0
2016-03-22 14:20:00,28.02,28.03,27.97,28.02,60942.0,26.7652,26.7748,26.7175,26.7652,60942.0
2016-03-22 14:25:00,28.0,28.07,28.0,28.07,36858.0,26.7461,26.813,26.7461,26.813,36858.0
2016-03-22 14:30:00,28.07,28.11,28.05,28.09,20984.0,26.813,26.8512,26.7939,26.8321,20984.0
2016-03-22 14:35:00,28.1,28.1,28.02,28.06,65168.0,26.8416,26.8416,26.7652,26.8034,65168.0
2016-03-22 14:40:00,28.05,28.09,28.05,28.05,13840.0,26.7939,26.8321,26.7939,26.7939,13840.0
2016-03-22 14:45:00,28.05,28.06,28.0,28.02,57620.0,26.7939,26.8034,26.7461,26.7652,57620.0
2016-03-22 14:50:00,28.02,28.03,27.93,27.95,86810.0,26.7652,26.7748,26.6792,26.6983,86810.0
2016-03-22 14:55:00,27.95,27.96,27.85,27.85,158756.0,26.6983,26.7079,26.6028,26.6028,158756.0
2016-03-22 15:00:00,27.84,27.87,27.82,27.85,60970.0,26.5933,26.6219,26.5742,26.6028,60970.0
2016-03-22 15:05:00,27.86,27.88,27.81,27.85,37106.0,26.6124,26.6315,26.5646,26.6028,37106.0
2016-03-22 15:10:00,27.83,27.88,27.81,27.82,52464.0,26.5837,26.6315,26.5646,26.5742,52464.0
2016-03-22 15:15:00,27.82,27.83,27.71,27.75,214732.0,26.5742,26.5837,26.4691,26.5073,214732.0
2016-03-22 15:20:00,27.77,27.79,27.75,27.77,62642.0,26.5264,26.5455,26.5073,26.5264,62642.0
2016-03-22 15:25:00,27.77,27.79,27.73,27.78,37218.0,26.5264,26.5455,26.4882,26.536,37218.0
2016-03-22 15:30:00,27.77,27.79,27.75,27.78,70290.0,26.5264,26.5455,26.5073,26.536,70290.0
2016-03-22 15:35:00,27.79,27.85,27.77,27.8,133366.0,26.5455,26.6028,26.5264,26.5551,133366.0
2016-03-22 15:40:00,27.79,27.86,27.77,27.82,80766.0,26.5455,26.6124,26.5264,26.5742,80766.0
2016-03-22 15:45:00,27.82,27.87,27.8,27.83,91590.0,26.5742,26.6219,26.5551,26.5837,91590.0
2016-03-22 15:50:00,27.84,27.86,27.75,27.77,168916.0,26.5933,26.6124,26.5073,26.5264,168916.0
2016-03-22 15:55:00,27.79,27.85,27.75,27.78,295898.0,26.5455,26.6028,26.5073,26.536,295898.0
2016-03-23 09:30:00,27.51,27.54,27.37,27.46,149182.0,26.2781,26.3067,26.1443,26.2303,149182.0
2016-03-23 09:35:00,27.45,27.52,27.22,27.32,248862.0,26.2207,26.2876,26.001,26.0966,248862.0
2016-03-23 09:40:00,27.31,27.32,27.22,27.24,152706.0,26.087,26.0966,26.001,26.0201,152706.0
2016-03-23 09:45:00,27.28,27.39,27.14,27.16,307958.0,26.0584,26.1634,25.9246,25.9437,307958.0
2016-03-23 09:50:00,27.15,27.34,27.14,27.3,147070.0,25.9342,26.1157,25.9246,26.0775,147070.0
2016-03-23 09:55:00,27.27,27.3,27.18,27.24,50572.0,26.0488,26.0775,25.9628,26.0201,50572.0
2016-03-23 10:00:00,27.22,27.22,27.0,27.0,289402.0,26.001,26.001,25.7909,25.7909,289402.0
2016-03-23 10:05:00,27.0,27.0,26.85,26.92,245170.0,25.7909,25.7909,25.6476,25.7145,245170.0
2016-03-23 10:10:00,26.92,27.11,26.89,27.04,172888.0,25.7145,25.896,25.6858,25.8291,172888.0
2016-03-23 10:15:00,27.02,27.02,26.81,26.81,264848.0,25.81,25.81,25.6094,25.6094,264848.0
2016-03-23 10:20:00,26.81,26.93,26.78,26.92,160754.0,25.6094,25.724,25.5807,25.7145,160754.0
2016-03-23 10:25:00,26.92,27.0,26.83,26.91,124108.0,25.7145,25.7909,25.6285,25.7049,124108.0
2016-03-23 10:30:00,26.91,27.0,26.71,26.77,366882.0,25.7049,25.7909,25.5139,25.5712,366882.0
2016-03-23 10:35:00,26.75,26.84,26.68,26.79,127882.0,25.5521,25.6381,25.4852,25.5903,127882.0
2016-03-23 10:40:00,26.79,26.91,26.68,26.91,147426.0,25.5903,25.7049,25.4852,25.7049,147426.0
2016-03-23 10:45:00,26.88,26.98,26.84,26.91,235630.0,25.6763,25.7718,25.6381,25.7049,235630.0
2016-03-23 10:50:00,26.86,26.86,26.67,26.71,123522.0,25.6572,25.6572,25.4757,25.5139,123522.0
2016-03-23 10:55:00,26.68,26.83,26.68,26.8,168432.0,25.4852,25.6285,25.4852,25.5998,168432.0
2016-03-23 11:00:00,26.8,26.81,26.7,26.81,210092.0,25.5998,25.6094,25.5043,25.6094,210092.0
2016-03-23 11:05:00,26.81,27.05,26.78,27.02,180918.0,25.6094,25.8387,25.5807,25.81,180918.0
2016-03-23 11:10:00,27.03,27.03,26.89,26.91,148008.0,25.8195,25.8195,25.6858,25.7049,148008.0
2016-03-23 11:15:00,26.89,26.95,26.68,26.68,108884.0,25.6858,25.7431,25.4852,25.4852,108884.0
2016-03-23 11:20:00,26.68,26.79,26.66,26.74,194818.0,25.4852,25.5903,25.4661,25.5425,194818.0
2016-03-23 11:25:00,26.71,26.81,26.63,26.67,169454.0,25.5139,25.6094,25.4375,25.4757,169454.0
2016-03-23 11:30:00,26.68,26.7,26.54,26.63,173896.0,25.4852,25.5043,25.3515,25.4375,173896.0
2016-03-23 11:35:00,26.64,26.77,26.61,26.75,106626.0,25.447,25.5712,25.4184,25.5521,106626.0
2016-03-23 11:40:00,26.74,26.74,26.61,26.61,116916.0,25.5425,25.5425,25.4184,25.4184,116916.0
2016-03-23 11:45:00,26.64,26.75,26.6,26.72,180184.0,25.447,25.5521,25.4088,25.5234,180184.0
2016-03-23 11:50:00,26.7,26.74,26.61,26.73,44744.0,25.5043,25.5425,25.4184,25.533,44744.0
2016-03-23 11:55:00,26.73,26.81,26.68,26.73,70838.0,25.533,25.6094,25.4852,25.533,70838.0
2016-03-23 12:00:00,26.78,26.85,26.73,26.83,147014.0,25.5807,25.6476,25.533,25.6285,147014.0
2016-03-23 12:05:00,26.83,26.85,26.78,26.78,41696.0,25.6285,25.6476,25.5807,25.5807,41696.0
2016-03-23 12:10:00,26.8,26.88,26.79,26.86,47908.0,25.5998,25.6763,25.5903,25.6572,47908.0
2016-03-23 12:15:00,26.84,26.86,26.77,26.85,28462.0,25.6381,25.6572,25.5712,25.6476,28462.0
2016-03-23 12:20:00,26.86,26.91,26.83,26.86,124632.0,25.6572,25.7049,25.6285,25.6572,124632.0
2016-03-23 12:25:00,26.85,26.89,26.81,26.89,71228.0,25.6476,25.6858,25.6094,25.6858,71228.0
2016-03-23 12:30:00,26.88,26.93,26.84,26.86,47832.0,25.6763,25.724,25.6381,25.6572,47832.0
2016-03-23 12:35:00,26.86,26.93,26.83,26.91,48944.0,25.6572,25.724,25.6285,25.7049,48944.0
2016-03-23 12:40:00,26.89,27.03,26.87,26.99,250880.0,25.6858,25.8195,25.6667,25.7813,250880.0
2016-03-23 12:45:00,26.98,26.98,26.89,26.91,52124.0,25.7718,25.7718,25.6858,25.7049,52124.0
2016-03-23 12:50:00,26.93,26.93,26.83,26.86,55128.0,25.724,25.724,25.6285,25.6572,55128.0
2016-03-23 12:55:00,26.85,26.92,26.8,26.9,41244.0,25.6476,25.7145,25.5998,25.6954,41244.0
2016-03-23 13:00:00,26.88,26.9,26.84,26.86,88710.0,25.6763,25.6954,25.6381,25.6572,88710.0
2016-03-23 13:05:00,26.86,26.86,26.78,26.82,115948.0,25.6572,25.6572,25.5807,25.619,115948.0
2016-03-23 13:10:00,26.84,26.88,26.83,26.86,52620.0,25.6381,25.6763,25.6285,25.6572,52620.0
2016-03-23 13:15:00,26.86,26.92,26.83,26.84,67890.0,25.6572,25.7145,25.6285,25.6381,67890.0
2016-03-23 13:20:00,26.84,26.85,26.78,26.8,53658.0,25.6381,25.6476,25.5807,25.5998,53658.0
2016-03-23 13:25:00,26.79,26.81,26.75,26.81,81738.0,25.5903,25.6094,25.5521,25.6094,81738.0
2016-03-23 13:30:00,26.81,26.81,26.67,26.68,71030.0,25.6094,25.6094,25.4757,25.4852,71030.0
2016-03-23 13:35:00,26.68,26.73,26.64,26.66,44258.0,25.4852,25.533,25.447,25.4661,44258.0
2016-03-23 13:40:00,26.67,26.71,26.63,26.68,54938.0,25.4757,25.5139,25.4375,25.4852,54938.0
2016-03-23 13:45:00,26.72,26.74,26.61,26.66,87532.0,25.5234,25.5425,25.4184,25.4661,87532.0
2016-03-23 13:50:00,26.66,26.75,26.66,26.72,23800.0,25.4661,25.5521,25.4661,25.5234,23800.0
2016-03-23 13:55:00,26.71,26.75,26.71,26.71,33860.0,25.5139,25.5521,25.5139,25.5139,33860.0
2016-03-23 14:00:00,26.71,26.82,26.7,26.78,63022.0,25.5139,25.619,25.5043,25.5807,63022.0
2016-03-23 14:05:00,26.79,26.84,26.73,26.81,32686.0,25.5903,25.6381,25.533,25.6094,32686.0
2016-03-23 14:10:00,26.81,26.87,26.77,26.78,59206.0,25.6094,25.6667,25.5712,25.5807,59206.0
2016-03-23 14:15:00,26.81,26.9,26.8,26.84,102242.0,25.6094,25.6954,25.5998,25.6381,102242.0
2016-03-23 14:20:00,26.84,26.89,26.82,26.82,61906.0,25.6381,25.6858,25.619,25.619,61906.0
2016-03-23 14:25:00,26.83,26.83,26.61,26.67,196926.0,25.6285,25.6285,25.4184,25.4757,196926.0
2016-03-23 14:30:00,26.7,26.77,26.7,26.71,20610.0,25.5043,25.5712,25.5043,25.5139,20610.0
2016-03-23 14:35:00,26.74,26.77,26.57,26.57,48194.0,25.5425,25.5712,25.3801,25.3801,48194.0
2016-03-23 14:40:00,26.58,26.6,26.52,26.57,100676.0,25.3897,25.4088,25.3324,25.3801,100676.0
2016-03-23 14:45:00,26.55,26.61,26.46,26.48,201772.0,25.361,25.4184,25.2751,25.2942,201772.0
2016-03-23 14:50:00,26.47,26.55,26.47,26.52,128206.0,25.2846,25.361,25.2846,25.3324,128206.0
2016-03-23 14:55:00,26.52,26.55,26.47,26.5,73102.0,25.3324,25.361,25.2846,25.3133,73102.0
2016-03-23 15:00:00,26.48,26.58,26.45,26.45,126900.0,25.2942,25.3897,25.2655,25.2655,126900.0
2016-03-23 15:05:00,26.46,26.54,26.45,26.49,98334.0,25.2751,25.3515,25.2655,25.3037,98334.0
2016-03-23 15:10:00,26.48,26.53,26.44,26.48,55648.0,25.2942,25.3419,25.256,25.2942,55648.0
2016-03-23 15:15:00,26.48,26.49,26.4,26.45,85182.0,25.2942,25.3037,25.2178,25.2655,85182.0
2016-03-23 15:20:00,26.45,26.47,26.39,26.4,103712.0,25.2655,25.2846,25.2082,25.2178,103712.0
2016-03-23 15:25:00,26.39,26.46,26.35,26.42,142326.0,25.2082,25.2751,25.17,25.2369,142326.0
2016-03-23 15:30:00,26.43,26.45,26.38,26.41,62710.0,25.2464,25.2655,25.1987,25.2273,62710.0
2016-03-23 15:35:00,26.43,26.49,26.4,26.42,156266.0,25.2464,25.3037,25.2178,25.2369,156266.0
2016-03-23 15:40:00,26.43,26.48,26.41,26.42,78020.0,25.2464,25.2942,25.2273,25.2369,78020.0
2016-03-23 15:45:00,26.42,26.42,26.33,26.39,217830.0,25.2369,25.2369,25.1509,25.2082,217830.0
2016-03-23 15:50:00,26.37,26.38,26.26,26.29,304464.0,25.1891,25.1987,25.084,25.1127,304464.0
2016-03-23 15:55:00,26.31,26.36,26.18,26.21,532590.0,25.1318,25.1796,25.0076,25.0363,532590.0
2016-03-24 09:30:00,25.76,25.85,25.49,25.53,502072.0,24.6064,24.6924,24.3485,24.3867,502072.0
2016-03-24 09:35:00,25.54,25.54,25.38,25.45,379488.0,24.3963,24.3963,24.2434,24.3103,379488.0
2016-03-24 09:40:00,25.44,25.68,25.41,25.61,285960.0,24.3008,24.53,24.2721,24.4631,285960.0
2016-03-24 09:45:00,25.56,25.59,25.41,25.44,200476.0,24.4154,24.444,24.2721,24.3008,200476.0
2016-03-24 09:50:00,25.44,25.66,25.43,25.66,214724.0,24.3008,24.5109,24.2912,24.5109,214724.0
2016-03-24 09:55:00,25.66,25.75,25.51,25.73,301636.0,24.5109,24.5969,24.3676,24.5778,301636.0
2016-03-24 10:00:00,25.71,25.75,25.6,25.65,295976.0,24.5587,24.5969,24.4536,24.5013,295976.0
2016-03-24 10:05:00,25.64,25.77,25.64,25.67,189416.0,24.4918,24.616,24.4918,24.5205,189416.0
2016-03-24 10:10:00,25.68,25.7,25.55,25.61,140990.0,24.53,24.5491,24.4058,24.4631,140990.0
2016-03-24 10:15:00,25.62,25.77,25.62,25.7,172036.0,24.4727,24.616,24.4727,24.5491,172036.0
2016-03-24 10:20:00,25.69,25.81,25.69,25.7,171380.0,24.5396,24.6542,24.5396,24.5491,171380.0
2016-03-24 10:25:00,25.7,25.74,25.64,25.67,93142.0,24.5491,24.5873,24.4918,24.5205,93142.0
2016-03-24 10:30:00,25.66,25.86,25.66,25.83,276178.0,24.5109,24.7019,24.5109,24.6733,276178.0
2016-03-24 10:35:00,25.84,26.0,25.84,26.0,233166.0,24.6828,24.8357,24.6828,24.8357,233166.0
2016-03-24 10:40:00,26.0,26.15,25.94,26.03,210430.0,24.8357,24.979,24.7784,24.8643,210430.0
2016-03-24 10:45:00,26.04,26.07,25.97,26.0,64962.0,24.8739,24.9025,24.807,24.8357,64962.0
2016-03-24 10:50:00,26.04,26.11,26.0,26.02,171538.0,24.8739,24.9407,24.8357,24.8548,171538.0
2016-03-24 10:55:00,26.03,26.11,26.02,26.1,64784.0,24.8643,24.9407,24.8548,24.9312,64784.0
2016-03-24 11:00:00,26.09,26.16,26.06,26.08,64964.0,24.9216,24.9885,24.893,24.9121,64964.0
2016-03-24 11:05:00,26.1,26.13,26.04,26.08,77986.0,24.9312,24.9599,24.8739,24.9121,77986.0
2016-03-24 11:10:00,26.09,26.16,25.96,25.99,196682.0,24.9216,24.9885,24.7975,24.8261,196682.0
2016-03-24 11:15:00,25.97,25.98,25.91,25.96,74930.0,24.807,24.8166,24.7497,24.7975,74930.0
2016-03-24 11:20:00,25.96,25.98,25.88,25.9,116590.0,24.7975,24.8166,24.721,24.7402,116590.0
2016-03-24 11:25:00,25.9,25.93,25.86,25.89,120582.0,24.7402,24.7688,24.7019,24.7306,120582.0
2016-03-24 11:30:00,25.89,25.92,25.82,25.9,35916.0,24.7306,24.7593,24.6637,24.7402,35916.0
2016-03-24 11:35:00,25.86,25.92,25.86,25.9,66788.0,24.7019,24.7593,24.7019,24.7402,66788.0
2016-03-24 11:40:00,25.89,25.93,25.85,25.92,39600.0,24.7306,24.7688,24.6924,24.7593,39600.0
2016-03-24 11:45:00,25.86,25.86,25.8,25.86,65716.0,24.7019,24.7019,24.6446,24.7019,65716.0
2016-03-24 11:50:00,25.88,25.93,25.82,25.87,69942.0,24.721,24.7688,24.6637,24.7115,69942.0
2016-03-24 11:55:00,25.86,25.93,25.83,25.91,66230.0,24.7019,24.7688,24.6733,24.7497,66230.0
2016-03-24 12:00:00,25.9,26.0,25.9,25.96,122044.0,24.7402,24.8357,24.7402,24.7975,122044.0
2016-03-24 12:05:00,25.97,26.15,25.97,26.1,209776.0,24.807,24.979,24.807,24.9312,209776.0
2016-03-24 12:10:00,26.11,26.11,25.99,26.0,59400.0,24.9407,24.9407,24.8261,24.8357,59400.0
2016-03-24 12:15:00,26.03,26.06,25.89,25.9,156866.0,24.8643,24.893,24.7306,24.7402,156866.0
2016-03-24 12:20:00,25.91,25.91,25.81,25.81,68736.0,24.7497,24.7497,24.6542,24.6542,68736.0
2016-03-24 12:25:00,25.81,25.88,25.74,25.88,147630.0,24.6542,24.721,24.5873,24.721,147630.0
2016-03-24 12:30:00,25.85,25.89,25.81,25.82,27264.0,24.6924,24.7306,24.6542,24.6637,27264.0
2016-03-24 12:35:00,25.82,25.89,25.79,25.84,31132.0,24.6637,24.7306,24.6351,24.6828,31132.0
2016-03-24 12:40:00,25.84,25.9,25.82,25.86,21478.0,24.6828,24.7402,24.6637,24.7019,21478.0
2016-03-24 12:45:00,25.86,25.99,25.86,25.99,96362.0,24.7019,24.8261,24.7019,24.8261,96362.0
2016-03-24 12:50:00,25.97,26.03,25.97,26.03,44012.0,24.807,24.8643,24.807,24.8643,44012.0
2016-03-24 12:55:00,25.99,26.0,25.95,25.95,30378.0,24.8261,24.8357,24.7879,24.7879,30378.0
2016-03-24 13:00:00,25.95,25.99,25.93,25.98,56400.0,24.7879,24.8261,24.7688,24.8166,56400.0
2016-03-24 13:05:00,25.97,26.04,25.96,26.0,77290.0,24.807,24.8739,24.7975,24.8357,77290.0
2016-03-24 13:10:00,25.98,26.03,25.92,25.93,121540.0,24.8166,24.8643,24.7593,24.7688,121540.0
2016-03-24 13:15:00,25.94,26.09,25.94,26.09,214560.0,24.7784,24.9216,24.7784,24.9216,214560.0
2016-03-24 13:20:00,26.1,26.11,26.05,26.08,65772.0,24.9312,24.9407,24.8834,24.9121,65772.0
2016-03-24 13:25:00,26.1,26.12,26.03,26.07,49216.0,24.9312,24.9503,24.8643,24.9025,49216.0
2016-03-24 13:30:00,26.07,26.09,26.01,26.01,59410.0,24.9025,24.9216,24.8452,24.8452,59410.0
2016-03-24 13:35:00,25.99,26.05,25.99,26.04,22628.0,24.8261,24.8834,24.8261,24.8739,22628.0
2016-03-24 13:40:00,26.04,26.12,26.04,26.06,57980.0,24.8739,24.9503,24.8739,24.893,57980.0
2016-03-24 13:45:00,26.06,26.11,26.03,26.07,35140.0,24.893,24.9407,24.8643,24.9025,35140.0
2016-03-24 13:50:00,26.09,26.15,26.07,26.1,121504.0,24.9216,24.979,24.9025,24.9312,121504.0
2016-03-24 13:55:00,26.08,26.15,26.08,26.11,100014.0,24.9121,24.979,24.9121,24.9407,100014.0
2016-03-24 14:00:00,26.13,26.15,26.03,26.04,73300.0,24.9599,24.979,24.8643,24.8739,73300.0
2016-03-24 14:05:00,26.04,26.05,25.98,26.0,47364.0,24.8739,24.8834,24.8166,24.8357,47364.0
2016-03-24 14:10:00,25.99,26.07,25.99,26.05,96960.0,24.8261,24.9025,24.8261,24.8834,96960.0
2016-03-24 14:15:00,26.06,26.13,26.06,26.13,88224.0,24.893,24.9599,24.893,24.9599,88224.0
2016-03-24 14:20:00,26.12,26.22,26.11,26.17,112434.0,24.9503,25.0458,24.9407,24.9981,112434.0
2016-03-24 14:25:00,26.17,26.21,26.14,26.2,75748.0,24.9981,25.0363,24.9694,25.0267,75748.0
2016-03-24 14:30:00,26.2,26.21,26.14,26.14,34946.0,25.0267,25.0363,24.9694,24.9694,34946.0
2016-03-24 14:35:00,26.11,26.24,26.1,26.19,87848.0,24.9407,25.0649,24.9312,25.0172,87848.0
2016-03-24 14:40:00,26.2,26.29,26.18,26.24,136044.0,25.0267,25.1127,25.0076,25.0649,136044.0
2016-03-24 14:45:00,26.27,26.3,26.21,26.27,79312.0,25.0936,25.1222,25.0363,25.0936,79312.0
2016-03-24 14:50:00,26.28,26.33,26.27,26.27,69148.0,25.1031,25.1509,25.0936,25.0936,69148.0
2016-03-24 14:55:00,26.26,26.28,26.21,26.24,65668.0,25.084,25.1031,25.0363,25.0649,65668.0
2016-03-24 15:00:00,26.26,26.26,26.18,26.24,110250.0,25.084,25.084,25.0076,25.0649,110250.0
2016-03-24 15:05:00,26.24,26.28,26.22,26.23,63150.0,25.0649,25.1031,25.0458,25.0554,63150.0
2016-03-24 15:10:00,26.23,26.36,26.23,26.34,75494.0,25.0554,25.1796,25.0554,25.1604,75494.0
2016-03-24 15:15:00,26.34,26.37,26.34,26.36,58562.0,25.1604,25.1891,25.1604,25.1796,58562.0
2016-03-24 15:20:00,26.36,26.38,26.28,26.32,157280.0,25.1796,25.1987,25.1031,25.1413,157280.0
2016-03-24 15:25:00,26.33,26.41,26.32,26.4,115330.0,25.1509,25.2273,25.1413,25.2178,115330.0
2016-03-24 15:30:00,26.4,26.41,26.32,26.41,127946.0,25.2178,25.2273,25.1413,25.2273,127946.0
2016-03-24 15:35:00,26.42,26.43,26.34,26.39,65836.0,25.2369,25.2464,25.1604,25.2082,65836.0
2016-03-24 15:40:00,26.39,26.41,26.35,26.4,74692.0,25.2082,25.2273,25.17,25.2178,74692.0
2016-03-24 15:45:00,26.4,26.45,26.38,26.43,257790.0,25.2178,25.2655,25.1987,25.2464,257790.0
2016-03-24 15:50:00,26.44,26.44,26.36,26.4,178464.0,25.256,25.256,25.1796,25.2178,178464.0
2016-03-24 15:55:00,26.41,26.47,26.37,26.45,324824.0,25.2273,25.2846,25.1891,25.2655,324824.0
2016-03-28 09:30:00,26.65,26.78,26.61,26.74,209224.0,25.4566,25.5807,25.4184,25.5425,209224.0
2016-03-28 09:35:00,26.72,26.73,26.43,26.45,204268.0,25.5234,25.533,25.2464,25.2655,204268.0
2016-03-28 09:40:00,26.45,26.47,26.36,26.42,132684.0,25.2655,25.2846,25.1796,25.2369,132684.0
2016-03-28 09:45:00,26.43,26.46,26.29,26.32,115464.0,25.2464,25.2751,25.1127,25.1413,115464.0
2016-03-28 09:50:00,26.31,26.43,26.31,26.39,77594.0,25.1318,25.2464,25.1318,25.2082,77594.0
2016-03-28 09:55:00,26.41,26.48,26.36,26.45,125002.0,25.2273,25.2942,25.1796,25.2655,125002.0
2016-03-28 10:00:00,26.45,26.55,26.39,26.43,167776.0,25.2655,25.361,25.2082,25.2464,167776.0
2016-03-28 10:05:00,26.4,26.5,26.36,26.48,93646.0,25.2178,25.3133,25.1796,25.2942,93646.0
2016-03-28 10:10:00,26.48,26.55,26.48,26.53,79318.0,25.2942,25.361,25.2942,25.3419,79318.0
2016-03-28 10:15:00,26.51,26.51,26.43,26.46,54638.0,25.3228,25.3228,25.2464,25.2751,54638.0
2016-03-28 10:20:00,26.43,26.5,26.41,26.49,93118.0,25.2464,25.3133,25.2273,25.3037,93118.0
2016-03-28 10:25:00,26.46,26.47,26.36,26.39,106082.0,25.2751,25.2846,25.1796,25.2082,106082.0
2016-03-28 10:30:00,26.37,26.37,26.25,26.35,129474.0,25.1891,25.1891,25.0745,25.17,129474.0
2016-03-28 10:35:00,26.35,26.35,26.18,26.19,55892.0,25.17,25.17,25.0076,25.0172,55892.0
2016-03-28 10:40:00,26.18,26.23,26.14,26.18,126678.0,25.0076,25.0554,24.9694,25.0076,126678.0
2016-03-28 10:45:00,26.17,26.23,26.1,26.22,130726.0,24.9981,25.0554,24.9312,25.0458,130726.0
2016-03-28 10:50:00,26.2,26.21,26.05,26.05,153406.0,25.0267,25.0363,24.8834,24.8834,153406.0
2016-03-28 10:55:00,26.04,26.09,26.0,26.06,143170.0,24.8739,24.9216,24.8357,24.893,143170.0
2016-03-28 11:00:00,26.08,26.13,26.0,26.0,141772.0,24.9121,24.9599,24.8357,24.8357,141772.0
2016-03-28 11:05:00,26.03,26.11,26.03,26.03,55758.0,24.8643,24.9407,24.8643,24.8643,55758.0
2016-03-28 11:10:00,26.02,26.1,25.98,26.08,55050.0,24.8548,24.9312,24.8166,24.9121,55050.0
2016-03-28 11:15:00,26.07,26.07,25.99,26.02,62998.0,24.9025,24.9025,24.8261,24.8548,62998.0
2016-03-28 11:20:00,26.01,26.12,25.98,26.1,77666.0,24.8452,24.9503,24.8166,24.9312,77666.0
2016-03-28 11:25:00,26.11,26.15,26.08,26.11,102802.0,24.9407,24.979,24.9121,24.9407,102802.0
2016-03-28 11:30:00,26.14,26.15,26.1,26.14,79460.0,24.9694,24.979,24.9312,24.9694,79460.0
2016-03-28 11:35:00,26.14,26.18,26.11,26.14,56214.0,24.9694,25.0076,24.9407,24.9694,56214.0
2016-03-28 11:40:00,26.13,26.16,26.07,26.13,66416.0,24.9599,24.9885,24.9025,24.9599,66416.0
2016-03-28 11:45:00,26.13,26.2,26.1,26.11,73160.0,24.9599,25.0267,24.9312,24.9407,73160.0
2016-03-28 11:50:00,26.11,26.11,25.98,26.01,63298.0,24.9407,24.9407,24.8166,24.8452,63298.0
2016-03-28 11:55:00,26.0,26.15,25.99,26.11,44872.0,24.8357,24.979,24.8261,24.9407,44872.0
2016-03-28 12:00:00,26.12,26.16,26.06,26.14,64222.0,24.9503,24.9885,24.893,24.9694,64222.0
2016-03-28 12:05:00,26.17,26.23,26.15,26.17,138264.0,24.9981,25.0554,24.979,24.9981,138264.0
2016-03-28 12:10:00,26.16,26.17,26.11,26.16,22848.0,24.9885,24.9981,24.9407,24.9885,22848.0
2016-03-28 12:15:00,26.17,26.28,26.14,26.27,178166.0,24.9981,25.1031,24.9694,25.0936,178166.0
2016-03-28 12:20:00,26.28,26.42,26.27,26.41,148306.0,25.1031,25.2369,25.0936,25.2273,148306.0
2016-03-28 12:25:00,26.41,26.42,26.36,26.42,76904.0,25.2273,25.2369,25.1796,25.2369,76904.0
2016-03-28 12:30:00,26.43,26.45,26.4,26.44,141832.0,25.2464,25.2655,25.2178,25.256,141832.0
2016-03-28 12:35:00,26.45,26.68,26.44,26.66,189754.0,25.2655,25.4852,25.256,25.4661,189754.0
2016-03-28 12:40:00,26.66,26.71,26.66,26.68,162022.0,25.4661,25.5139,25.4661,25.4852,162022.0
2016-03-28 12:45:00,26.68,26.71,26.65,26.69,159946.0,25.4852,25.5139,25.4566,25.4948,159946.0
2016-03-28 12:50:00,26.73,26.74,26.65,26.74,75150.0,25.533,25.5425,25.4566,25.5425,75150.0
2016-03-28 12:55:00,26.74,26.82,26.73,26.75,101444.0,25.5425,25.619,25.533,25.5521,101444.0
2016-03-28 13:00:00,26.75,26.8,26.72,26.78,119368.0,25.5521,25.5998,25.5234,25.5807,119368.0
2016-03-28 13:05:00,26.79,26.79,26.72,26.77,84968.0,25.5903,25.5903,25.5234,25.5712,84968.0
2016-03-28 13:10:00,26.76,26.77,26.69,26.69,51652.0,25.5616,25.5712,25.4948,25.4948,51652.0
2016-03-28 13:15:00,26.68,26.71,26.65,26.69,35936.0,25.4852,25.5139,25.4566,25.4948,35936.0
2016-03-28 13:20:00,26.7,26.77,26.66,26.75,60572.0,25.5043,25.5712,25.4661,25.5521,60572.0
2016-03-28 13:25:00,26.74,26.75,26.66,26.66,63074.0,25.5425,25.5521,25.4661,25.4661,63074.0
2016-03-28 13:30:00,26.7,26.79,26.7,26.74,38896.0,25.5043,25.5903,25.5043,25.5425,38896.0
2016-03-28 13:35:00,26.71,26.73,26.68,26.72,19572.0,25.5139,25.533,25.4852,25.5234,19572.0
2016-03-28 13:40:00,26.74,26.79,26.69,26.69,38246.0,25.5425,25.5903,25.4948,25.4948,38246.0
2016-03-28 13:45:00,26.69,26.79,26.68,26.76,49246.0,25.4948,25.5903,25.4852,25.5616,49246.0
2016-03-28 13:50:00,26.8,26.85,26.8,26.83,116978.0,25.5998,25.6476,25.5998,25.6285,116978.0
2016-03-28 13:55:00,26.82,26.89,26.76,26.8,92664.0,25.619,25.6858,25.5616,25.5998,92664.0
2016-03-28 14:00:00,26.77,26.84,26.75,26.82,59112.0,25.5712,25.6381,25.5521,25.619,59112.0
2016-03-28 14:05:00,26.83,26.86,26.81,26.81,51826.0,25.6285,25.6572,25.6094,25.6094,51826.0
2016-03-28 14:10:00,26.82,26.82,26.75,26.82,51320.0,25.619,25.619,25.5521,25.619,51320.0
2016-03-28 14:15:00,26.84,26.85,26.72,26.73,86210.0,25.6381,25.6476,25.5234,25.533,86210.0
2016-03-28 14:20:00,26.71,26.74,26.7,26.71,84674.0,25.5139,25.5425,25.5043,25.5139,84674.0
2016-03-28 14:25:00,26.72,26.73,26.64,26.68,54634.0,25.5234,25.533,25.447,25.4852,54634.0
2016-03-28 14:30:00,26.67,26.67,26.62,26.62,23302.0,25.4757,25.4757,25.4279,25.4279,23302.0
2016-03-28 14:35:00,26.61,26.67,26.61,26.66,39024.0,25.4184,25.4757,25.4184,25.4661,39024.0
2016-03-28 14:40:00,26.65,26.65,26.58,26.63,55716.0,25.4566,25.4566,25.3897,25.4375,55716.0
2016-03-28 14:45:00,26.61,26.63,26.56,26.58,70334.0,25.4184,25.4375,25.3706,25.3897,70334.0
2016-03-28 14:50:00,26.6,26.61,26.55,26.56,59342.0,25.4088,25.4184,25.361,25.3706,59342.0
2016-03-28 14:55:00,26.56,26.59,26.51,26.58,49030.0,25.3706,25.3993,25.3228,25.3897,49030.0
2016-03-28 15:00:00,26.57,26.67,26.56,26.63,137120.0,25.3801,25.4757,25.3706,25.4375,137120.0
2016-03-28 15:05:00,26.63,26.71,26.62,26.7,76020.0,25.4375,25.5139,25.4279,25.5043,76020.0
2016-03-28 15:10:00,26.7,26.73,26.66,26.66,93452.0,25.5043,25.533,25.4661,25.4661,93452.0
2016-03-28 15:15:00,26.67,26.69,26.63,26.64,103882.0,25.4757,25.4948,25.4375,25.447,103882.0
2016-03-28 15:20:00,26.63,26.7,26.62,26.65,45140.0,25.4375,25.5043,25.4279,25.4566,45140.0
2016-03-28 15:25:00,26.63,26.64,26.56,26.59,60550.0,25.4375,25.447,25.3706,25.3993,60550.0
2016-03-28 15:30:00,26.57,26.63,26.53,26.53,72740.0,25.3801,25.4375,25.3419,25.3419,72740.0
2016-03-28 15:35:00,26.53,26.57,26.47,26.54,96754.0,25.3419,25.3801,25.2846,25.3515,96754.0
2016-03-28 15:40:00,26.54,26.55,26.5,26.55,70954.0,25.3515,25.361,25.3133,25.361,70954.0
2016-03-28 15:45:00,26.54,26.54,26.42,26.45,283106.0,25.3515,25.3515,25.2369,25.2655,283106.0
2016-03-28 15:50:00,26.45,26.47,26.38,26.46,125350.0,25.2655,25.2846,25.1987,25.2751,125350.0
2016-03-28 15:55:00,26.46,26.55,26.44,26.55,267956.0,25.2751,25.361,25.256,25.361,267956.0
2016-03-29 09:30:00,26.31,26.38,26.22,26.33,158890.0,25.1318,25.1987,25.0458,25.1509,158890.0
2016-03-29 09:35:00,26.34,26.36,26.19,26.2,142488.0,25.1604,25.1796,25.0172,25.0267,142488.0
2016-03-29 09:40:00,26.23,26.36,26.13,26.36,215568.0,25.0554,25.1796,24.9599,25.1796,215568.0
2016-03-29 09:45:00,26.35,26.4,26.29,26.36,109248.0,25.17,25.2178,25.1127,25.1796,109248.0
2016-03-29 09:50:00,26.36,26.45,26.26,26.41,227126.0,25.1796,25.2655,25.084,25.2273,227126.0
2016-03-29 09:55:00,26.4,26.58,26.4,26.55,119984.0,25.2178,25.3897,25.2178,25.361,119984.0
2016-03-29 10:00:00,26.58,26.66,26.57,26.61,187442.0,25.3897,25.4661,25.3801,25.4184,187442.0
2016-03-29 10:05:00,26.6,26.64,26.54,26.64,78308.0,25.4088,25.447,25.3515,25.447,78308.0
2016-03-29 10:10:00,26.64,26.67,26.5,26.53,226380.0,25.447,25.4757,25.3133,25.3419,226380.0
2016-03-29 10:15:00,26.52,26.6,26.47,26.53,156320.0,25.3324,25.4088,25.2846,25.3419,156320.0
2016-03-29 10:20:00,26.54,26.68,26.52,26.66,73456.0,25.3515,25.4852,25.3324,25.4661,73456.0
2016-03-29 10:25:00,26.68,26.69,26.61,26.65,56618.0,25.4852,25.4948,25.4184,25.4566,56618.0
2016-03-29 10:30:00,26.65,26.75,26.64,26.67,292052.0,25.4566,25.5521,25.447,25.4757,292052.0
2016-03-29 10:35:00,26.65,26.7,26.63,26.68,53300.0,25.4566,25.5043,25.4375,25.4852,53300.0
2016-03-29 10:40:00,26.68,26.7,26.58,26.6,52440.0,25.4852,25.5043,25.3897,25.4088,52440.0
2016-03-29 10:45:00,26.58,26.68,26.58,26.61,75998.0,25.3897,25.4852,25.3897,25.4184,75998.0
2016-03-29 10:50:00,26.61,26.66,26.6,26.63,14874.0,25.4184,25.4661,25.4088,25.4375,14874.0
2016-03-29 10:55:00,26.62,26.68,26.61,26.67,55822.0,25.4279,25.4852,25.4184,25.4757,55822.0
2016-03-29 11:00:00,26.67,26.75,26.64,26.7,177548.0,25.4757,25.5521,25.447,25.5043,177548.0
2016-03-29 11:05:00,26.66,26.7,26.62,26.68,32430.0,25.4661,25.5043,25.4279,25.4852,32430.0
2016-03-29 11:10:00,26.69,26.82,26.68,26.8,130996.0,25.4948,25.619,25.4852,25.5998,130996.0
2016-03-29 11:15:00,26.83,26.85,26.76,26.8,79558.0,25.6285,25.6476,25.5616,25.5998,79558.0
2016-03-29 11:20:00,26.83,26.9,26.82,26.85,271654.0,25.6285,25.6954,25.619,25.6476,271654.0
2016-03-29 11:25:00,26.87,26.95,26.86,26.93,78714.0,25.6667,25.7431,25.6572,25.724,78714.0
2016-03-29 11:30:00,26.92,26.98,26.92,26.96,61888.0,25.7145,25.7718,25.7145,25.7527,61888.0
2016-03-29 11:35:00,26.96,26.96,26.89,26.95,52632.0,25.7527,25.7527,25.6858,25.7431,52632.0
2016-03-29 11:40:00,26.93,26.99,26.92,26.99,71860.0,25.724,25.7813,25.7145,25.7813,71860.0
2016-03-29 11:45:00,26.98,27.09,26.96,27.08,175464.0,25.7718,25.8769,25.7527,25.8673,175464.0
2016-03-29 11:50:00,27.09,27.23,27.09,27.14,324596.0,25.8769,26.0106,25.8769,25.9246,324596.0
2016-03-29 11:55:00,27.15,27.15,27.02,27.02,100416.0,25.9342,25.9342,25.81,25.81,100416.0
2016-03-29 12:00:00,27.02,27.09,27.0,27.04,66662.0,25.81,25.8769,25.7909,25.8291,66662.0
2016-03-29 12:05:00,27.04,27.11,27.02,27.05,56770.0,25.8291,25.896,25.81,25.8387,56770.0
2016-03-29 12:10:00,27.06,27.11,27.04,27.1,99880.0,25.8482,25.896,25.8291,25.8864,99880.0
2016-03-29 12:15:00,27.11,27.13,27.03,27.08,41656.0,25.896,25.9151,25.8195,25.8673,41656.0
2016-03-29 12:20:00,27.1,27.34,27.1,27.27,342958.0,25.8864,26.1157,25.8864,26.0488,342958.0
2016-03-29 12:25:00,27.28,27.35,27.23,27.33,185062.0,26.0584,26.1252,26.0106,26.1061,185062.0
2016-03-29 12:30:00,27.33,27.41,27.25,27.3,184480.0,26.1061,26.1825,26.0297,26.0775,184480.0
2016-03-29 12:35:00,27.28,27.36,27.28,27.34,111528.0,26.0584,26.1348,26.0584,26.1157,111528.0
2016-03-29 12:40:00,27.36,27.6,27.36,27.6,251596.0,26.1348,26.364,26.1348,26.364,251596.0
2016-03-29 12:45:00,27.6,27.67,27.56,27.64,162988.0,26.364,26.4309,26.3258,26.4022,162988.0
2016-03-29 12:50:00,27.64,27.73,27.61,27.61,243340.0,26.4022,26.4882,26.3736,26.3736,243340.0
2016-03-29 12:55:00,27.61,27.63,27.5,27.55,107580.0,26.3736,26.3927,26.2685,26.3163,107580.0
2016-03-29 13:00:00,27.56,27.58,27.48,27.48,44636.0,26.3258,26.3449,26.2494,26.2494,44636.0
2016-03-29 13:05:00,27.49,27.56,27.43,27.56,69510.0,26.2589,26.3258,26.2016,26.3258,69510.0
2016-03-29 13:10:00,27.55,27.6,27.49,27.6,75658.0,26.3163,26.364,26.2589,26.364,75658.0
2016-03-29 13:15:00,27.58,27.69,27.58,27.62,157412.0,26.3449,26.45,26.3449,26.3831,157412.0
2016-03-29 13:20:00,27.62,27.72,27.54,27.59,88360.0,26.3831,26.4786,26.3067,26.3545,88360.0
2016-03-29 13:25:00,27.6,27.67,27.58,27.66,49410.0,26.364,26.4309,26.3449,26.4213,49410.0
2016-03-29 13:30:00,27.63,27.71,27.61,27.62,69806.0,26.3927,26.4691,26.3736,26.3831,69806.0
2016-03-29 13:35:00,27.59,27.66,27.56,27.64,35970.0,26.3545,26.4213,26.3258,26.4022,35970.0
2016-03-29 13:40:00,27.67,27.78,27.67,27.73,179808.0,26.4309,26.536,26.4309,26.4882,179808.0
2016-03-29 13:45:00,27.74,27.86,27.74,27.86,82026.0,26.4978,26.6124,26.4978,26.6124,82026.0
2016-03-29 13:50:00,27.87,27.9,27.77,27.82,134156.0,26.6219,26.6506,26.5264,26.5742,134156.0
2016-03-29 13:55:00,27.78,27.85,27.77,27.79,57768.0,26.536,26.6028,26.5264,26.5455,57768.0
2016-03-29 14:00:00,27.77,27.93,27.76,27.92,129828.0,26.5264,26.6792,26.5169,26.6697,129828.0
2016-03-29 14:05:00,27.93,27.95,27.85,27.93,143552.0,26.6792,26.6983,26.6028,26.6792,143552.0
2016-03-29 14:10:00,27.92,28.03,27.9,27.98,280568.0,26.6697,26.7748,26.6506,26.727,280568.0
2016-03-29 14:15:00,27.98,28.09,27.98,28.06,115150.0,26.727,26.8321,26.727,26.8034,115150.0
2016-03-29 14:20:00,28.05,28.11,28.04,28.1,58678.0,26.7939,26.8512,26.7843,26.8416,58678.0
2016-03-29 14:25:00,28.1,28.28,28.1,28.28,164712.0,26.8416,27.0136,26.8416,27.0136,164712.0
2016-03-29 14:30:00,28.27,28.3,28.23,28.27,91842.0,27.004,27.0327,26.9658,27.004,91842.0
2016-03-29 14:35:00,28.28,28.44,28.28,28.43,263572.0,27.0136,27.1664,27.0136,27.1569,263572.0
2016-03-29 14:40:00,28.43,28.55,28.41,28.55,345012.0,27.1569,27.2715,27.1377,27.2715,345012.0
2016-03-29 14:45:00,28.53,28.62,28.53,28.62,297752.0,27.2524,27.3383,27.2524,27.3383,297752.0
2016-03-29 14:50:00,28.61,28.63,28.56,28.56,97516.0,27.3288,27.3479,27.281,27.281,97516.0
2016-03-29 14:55:00,28.56,28.59,28.49,28.52,261212.0,27.281,27.3097,27.2142,27.2428,261212.0
2016-03-29 15:00:00,28.52,28.61,28.49,28.6,80032.0,27.2428,27.3288,27.2142,27.3192,80032.0
2016-03-29 15:05:00,28.61,28.62,28.57,28.6,69076.0,27.3288,27.3383,27.2906,27.3192,69076.0
2016-03-29 15:10:00,28.6,28.66,28.56,28.65,105318.0,27.3192,27.3766,27.281,27.367,105318.0
2016-03-29 15:15:00,28.64,28.65,28.6,28.61,103392.0,27.3574,27.367,27.3192,27.3288,103392.0
2016-03-29 15:20:00,28.62,28.67,28.62,28.65,74756.0,27.3383,27.3861,27.3383,27.367,74756.0
2016-03-29 15:25:00,28.61,28.68,28.6,28.68,52478.0,27.3288,27.3957,27.3192,27.3957,52478.0
2016-03-29 15:30:00,28.66,28.66,28.49,28.49,134188.0,27.3766,27.3766,27.2142,27.2142,134188.0
2016-03-29 15:35:00,28.49,28.56,28.49,28.54,91282.0,27.2142,27.281,27.2142,27.2619,91282.0
2016-03-29 15:40:00,28.54,28.59,28.48,28.48,114112.0,27.2619,27.3097,27.2046,27.2046,114112.0
2016-03-29 15:45:00,28.47,28.51,28.43,28.46,140702.0,27.1951,27.2333,27.1569,27.1855,140702.0
2016-03-29 15:50:00,28.45,28.61,28.45,28.59,178448.0,27.176,27.3288,27.176,27.3097,178448.0
2016-03-29 15:55:00,28.59,28.74,28.56,28.74,330272.0,27.3097,27.453,27.281,27.453,330272.0
2016-03-30 09:30:00,29.2,29.21,28.93,29.0,682834.0,27.8924,27.9019,27.6345,27.7013,682834.0
2016-03-30 09:35:00,28.98,29.16,28.97,29.15,334752.0,27.6822,27.8542,27.6727,27.8446,334752.0
2016-03-30 09:40:00,29.14,29.18,29.09,29.18,152434.0,27.8351,27.8733,27.7873,27.8733,152434.0
2016-03-30 09:45:00,29.18,29.38,29.18,29.34,327826.0,27.8733,28.0643,27.8733,28.0261,327826.0
2016-03-30 09:50:00,29.36,29.39,29.21,29.22,289212.0,28.0452,28.0739,27.9019,27.9115,289212.0
2016-03-30 09:55:00,29.21,29.21,29.1,29.1,227946.0,27.9019,27.9019,27.7968,27.7968,227946.0
2016-03-30 10:00:00,29.13,29.14,28.91,28.91,307808.0,27.8255,27.8351,27.6154,27.6154,307808.0
2016-03-30 10:05:00,28.94,29.06,28.91,28.99,236688.0,27.644,27.7586,27.6154,27.6918,236688.0
2016-03-30 10:10:00,29.01,29.04,28.91,28.94,139338.0,27.7109,27.7395,27.6154,27.644,139338.0
2016-03-30 10:15:00,28.94,29.01,28.92,28.99,79346.0,27.644,27.7109,27.6249,27.6918,79346.0
2016-03-30 10:20:00,28.99,29.02,28.86,28.91,161116.0,27.6918,27.7204,27.5676,27.6154,161116.0
2016-03-30 10:25:00,28.92,29.0,28.86,28.98,94992.0,27.6249,27.7013,27.5676,27.6822,94992.0
2016-03-30 10:30:00,29.0,29.13,29.0,29.11,178084.0,27.7013,27.8255,27.7013,27.8064,178084.0
2016-03-30 10:35:00,29.13,29.2,29.11,29.15,178894.0,27.8255,27.8924,27.8064,27.8446,178894.0
2016-03-30 10:40:00,29.15,29.24,29.13,29.15,110856.0,27.8446,27.9306,27.8255,27.8446,110856.0
2016-03-30 10:45:00,29.14,29.16,28.93,28.95,157502.0,27.8351,27.8542,27.6345,27.6536,157502.0
2016-03-30 10:50:00,28.99,29.05,28.92,29.0,132462.0,27.6918,27.7491,27.6249,27.7013,132462.0
2016-03-30 10:55:00,29.0,29.02,28.97,28.99,116268.0,27.7013,27.7204,27.6727,27.6918,116268.0
2016-03-30 11:00:00,28.97,29.16,28.9,29.16,135064.0,27.6727,27.8542,27.6058,27.8542,135064.0
2016-03-30 11:05:00,29.16,29.17,28.92,28.93,82000.0,27.8542,27.8637,27.6249,27.6345,82000.0
2016-03-30 11:10:00,28.96,29.02,28.94,28.95,80462.0,27.6631,27.7204,27.644,27.6536,80462.0
2016-03-30 11:15:00,28.95,28.95,28.76,28.77,298390.0,27.6536,27.6536,27.4721,27.4816,298390.0
2016-03-30 11:20:00,28.77,28.82,28.66,28.66,182344.0,27.4816,27.5294,27.3766,27.3766,182344.0
2016-03-30 11:25:00,28.67,28.78,28.64,28.67,186418.0,27.3861,27.4912,27.3574,27.3861,186418.0
2016-03-30 11:30:00,28.64,28.71,28.62,28.65,157774.0,27.3574,27.4243,27.3383,27.367,157774.0
2016-03-30 11:35:00,28.65,28.71,28.58,28.61,160484.0,27.367,27.4243,27.3001,27.3288,160484.0
2016-03-30 11:40:00,28.59,28.8,28.54,28.8,184336.0,27.3097,27.5103,27.2619,27.5103,184336.0
2016-03-30 11:45:00,28.78,28.97,28.77,28.97,179398.0,27.4912,27.6727,27.4816,27.6727,179398.0
2016-03-30 11:50:00,28.93,29.02,28.92,28.96,102524.0,27.6345,27.7204,27.6249,27.6631,102524.0
2016-03-30 11:55:00,28.96,29.05,28.92,29.05,60656.0,27.6631,27.7491,27.6249,27.7491,60656.0
2016-03-30 12:00:00,29.03,29.04,28.91,28.94,71776.0,27.73,27.7395,27.6154,27.644,71776.0
2016-03-30 12:05:00,28.93,28.97,28.86,28.93,39470.0,27.6345,27.6727,27.5676,27.6345,39470.0
2016-03-30 12:10:00,28.92,28.98,28.89,28.95,44132.0,27.6249,27.6822,27.5963,27.6536,44132.0
2016-03-30 12:15:00,28.97,29.0,28.92,28.93,57454.0,27.6727,27.7013,27.6249,27.6345,57454.0
2016-03-30 12:20:00,28.9,28.95,28.74,28.75,61366.0,27.6058,27.6536,27.453,27.4625,61366.0
2016-03-30 12:25:00,28.77,28.86,28.76,28.86,53628.0,27.4816,27.5676,27.4721,27.5676,53628.0
2016-03-30 12:30:00,28.87,29.03,28.85,29.0,81862.0,27.5771,27.73,27.558,27.7013,81862.0
2016-03-30 12:35:00,28.99,29.0,28.85,28.88,164278.0,27.6918,27.7013,27.558,27.5867,164278.0
2016-03-30 12:40:00,28.86,28.86,28.78,28.79,63004.0,27.5676,27.5676,27.4912,27.5007,63004.0
2016-03-30 12:45:00,28.82,28.84,28.76,28.81,32064.0,27.5294,27.5485,27.4721,27.5198,32064.0
2016-03-30 12:50:00,28.83,28.88,28.78,28.78,36018.0,27.5389,27.5867,27.4912,27.4912,36018.0
2016-03-30 12:55:00,28.8,28.86,28.79,28.84,15200.0,27.5103,27.5676,27.5007,27.5485,15200.0
2016-03-30 13:00:00,28.82,28.88,28.75,28.75,35990.0,27.5294,27.5867,27.4625,27.4625,35990.0
2016-03-30 13:05:00,28.75,28.78,28.65,28.69,85928.0,27.4625,27.4912,27.367,27.4052,85928.0
2016-03-30 13:10:00,28.68,28.7,28.63,28.64,50046.0,27.3957,27.4148,27.3479,27.3574,50046.0
2016-03-30 13:15:00,28.63,28.64,28.59,28.62,64806.0,27.3479,27.3574,27.3097,27.3383,64806.0
2016-03-30 13:20:00,28.63,28.67,28.61,28.65,30360.0,27.3479,27.3861,27.3288,27.367,30360.0
2016-03-30 13:25:00,28.66,28.72,28.64,28.66,87028.0,27.3766,27.4339,27.3574,27.3766,87028.0
2016-03-30 13:30:00,28.67,28.72,28.59,28.67,64302.0,27.3861,27.4339,27.3097,27.3861,64302.0
2016-03-30 13:35:00,28.66,28.72,28.65,28.71,33838.0,27.3766,27.4339,27.367,27.4243,33838.0
2016-03-30 13:40:00,28.72,28.8,28.7,28.8,113548.0,27.4339,27.5103,27.4148,27.5103,113548.0
2016-03-30 13:45:00,28.8,28.86,28.79,28.86,55774.0,27.5103,27.5676,27.5007,27.5676,55774.0
2016-03-30 13:50:00,28.85,28.9,28.82,28.82,84954.0,27.558,27.6058,27.5294,27.5294,84954.0
2016-03-30 13:55:00,28.83,28.85,28.78,28.79,76272.0,27.5389,27.558,27.4912,27.5007,76272.0
2016-03-30 14:00:00,28.75,28.88,28.74,28.88,67336.0,27.4625,27.5867,27.453,27.5867,67336.0
2016-03-30 14:05:00,28.88,29.03,28.88,28.98,148504.0,27.5867,27.73,27.5867,27.6822,148504.0
2016-03-30 14:10:00,28.97,29.0,28.92,28.93,78884.0,27.6727,27.7013,27.6249,27.6345,78884.0
2016-03-30 14:15:00,28.93,28.93,28.86,28.89,34690.0,27.6345,27.6345,27.5676,27.5963,34690.0
2016-03-30 14:20:00,28.93,28.95,28.89,28.95,26696.0,27.6345,27.6536,27.5963,27.6536,26696.0
2016-03-30 14:25:00,28.93,29.04,28.91,29.04,42264.0,27.6345,27.7395,27.6154,27.7395,42264.0
2016-03-30 14:30:00,29.04,29.08,28.96,28.98,109132.0,27.7395,27.7777,27.6631,27.6822,109132.0
2016-03-30 14:35:00,28.99,28.99,28.93,28.96,20356.0,27.6918,27.6918,27.6345,27.6631,20356.0
2016-03-30 14:40:00,28.97,28.97,28.86,28.91,34600.0,27.6727,27.6727,27.5676,27.6154,34600.0
2016-03-30 14:45:00,28.91,29.0,28.91,28.97,27100.0,27.6154,27.7013,27.6154,27.6727,27100.0
2016-03-30 14:50:00,28.97,29.01,28.93,28.99,27730.0,27.6727,27.7109,27.6345,27.6918,27730.0
2016-03-30 14:55:00,29.0,29.0,28.92,28.95,30364.0,27.7013,27.7013,27.6249,27.6536,30364.0
2016-03-30 15:00:00,28.95,29.06,28.95,29.0,61082.0,27.6536,27.7586,27.6536,27.7013,61082.0
2016-03-30 15:05:00,29.0,29.11,29.0,29.08,115674.0,27.7013,27.8064,27.7013,27.7777,115674.0
2016-03-30 15:10:00,29.08,29.11,29.04,29.07,87932.0,27.7777,27.8064,27.7395,27.7682,87932.0
2016-03-30 15:15:00,29.1,29.11,29.0,29.08,65866.0,27.7968,27.8064,27.7013,27.7777,65866.0
2016-03-30 15:20:00,29.09,29.13,29.04,29.08,71398.0,27.7873,27.8255,27.7395,27.7777,71398.0
2016-03-30 15:25:00,29.08,29.14,29.03,29.11,48154.0,27.7777,27.8351,27.73,27.8064,48154.0
2016-03-30 15:30:00,29.11,29.11,29.02,29.04,42812.0,27.8064,27.8064,27.7204,27.7395,42812.0
2016-03-30 15:35:00,29.05,29.07,28.98,29.01,92892.0,27.7491,27.7682,27.6822,27.7109,92892.0
2016-03-30 15:40:00,29.02,29.04,28.91,28.94,98182.0,27.7204,27.7395,27.6154,27.644,98182.0
2016-03-30 15:45:00,28.93,28.96,28.9,28.91,55548.0,27.6345,27.6631,27.6058,27.6154,55548.0
2016-03-30 15:50:00,28.9,28.94,28.86,28.88,185740.0,27.6058,27.644,27.5676,27.5867,185740.0
2016-03-30 15:55:00,28.88,28.89,28.74,28.77,473568.0,27.5867,27.5963,27.453,27.4816,473568.0
2016-03-31 09:30:00,28.88,28.96,28.83,28.93,183334.0,27.5867,27.6631,27.5389,27.6345,183334.0
2016-03-31 09:35:00,28.93,28.99,28.86,28.94,244254.0,27.6345,27.6918,27.5676,27.644,244254.0
2016-03-31 09:40:00,28.95,29.0,28.86,28.99,113542.0,27.6536,27.7013,27.5676,27.6918,113542.0
2016-03-31 09:45:00,28.98,29.08,28.95,29.08,176042.0,27.6822,27.7777,27.6536,27.7777,176042.0
2016-03-31 09:50:00,29.08,29.13,28.94,28.97,133020.0,27.7777,27.8255,27.644,27.6727,133020.0
2016-03-31 09:55:00,28.95,28.99,28.91,28.99,106624.0,27.6536,27.6918,27.6154,27.6918,106624.0
2016-03-31 10:00:00,28.97,28.97,28.88,28.93,133950.0,27.6727,27.6727,27.5867,27.6345,133950.0
2016-03-31 10:05:00,28.91,28.96,28.86,28.87,85352.0,27.6154,27.6631,27.5676,27.5771,85352.0
2016-03-31 10:10:00,28.89,29.04,28.86,29.0,161328.0,27.5963,27.7395,27.5676,27.7013,161328.0
2016-03-31 10:15:00,29.0,29.0,28.89,28.92,102280.0,27.7013,27.7013,27.5963,27.6249,102280.0
2016-03-31 10:20:00,28.93,29.05,28.93,28.97,150150.0,27.6345,27.7491,27.6345,27.6727,150150.0
2016-03-31 10:25:00,28.99,29.0,28.9,28.92,98244.0,27.6918,27.7013,27.6058,27.6249,98244.0
2016-03-31 10:30:00,28.9,28.91,28.79,28.83,276384.0,27.6058,27.6154,27.5007,27.5389,276384.0
2016-03-31 10:35:00,28.84,28.88,28.78,28.86,122628.0,27.5485,27.5867,27.4912,27.5676,122628.0
2016-03-31 10:40:00,28.86,28.96,28.84,28.96,95282.0,27.5676,27.6631,27.5485,27.6631,95282.0
2016-03-31 10:45:00,28.93,28.96,28.86,28.88,78264.0,27.6345,27.6631,27.5676,27.5867,78264.0
2016-03-31 10:50:00,28.89,29.01,28.89,28.97,104474.0,27.5963,27.7109,27.5963,27.6727,104474.0
2016-03-31 10:55:00,28.99,29.02,28.9,28.91,104650.0,27.6918,27.7204,27.6058,27.6154,104650.0
2016-03-31 11:00:00,28.92,28.99,28.89,28.95,51308.0,27.6249,27.6918,27.5963,27.6536,51308.0
2016-03-31 11:05:00,28.94,29.05,28.94,28.97,132060.0,27.644,27.7491,27.644,27.6727,132060.0
2016-03-31 11:10:00,28.98,29.05,28.96,29.03,83884.0,27.6822,27.7491,27.6631,27.73,83884.0
2016-03-31 11:15:00,29.06,29.1,29.03,29.07,137076.0,27.7586,27.7968,27.73,27.7682,137076.0
2016-03-31 11:20:00,29.09,29.1,29.0,29.07,110034.0,27.7873,27.7968,27.7013,27.7682,110034.0
2016-03-31 11:25:00,29.04,29.08,28.98,29.02,147856.0,27.7395,27.7777,27.6822,27.7204,147856.0
2016-03-31 11:30:00,29.04,29.07,28.91,28.93,126886.0,27.7395,27.7682,27.6154,27.6345,126886.0
2016-03-31 11:35:00,28.96,28.99,28.93,28.97,57066.0,27.6631,27.6918,27.6345,27.6727,57066.0
2016-03-31 11:40:00,28.97,29.05,28.97,29.05,149226.0,27.6727,27.7491,27.6727,27.7491,149226.0
2016-03-31 11:45:00,29.05,29.11,29.03,29.11,107044.0,27.7491,27.8064,27.73,27.8064,107044.0
2016-03-31 11:50:00,29.11,29.22,29.1,29.22,248562.0,27.8064,27.9115,27.7968,27.9115,248562.0
2016-03-31 11:55:00,29.22,29.34,29.21,29.28,227616.0,27.9115,28.0261,27.9019,27.9688,227616.0
2016-03-31 12:00:00,29.28,29.32,29.25,29.3,181404.0,27.9688,28.007,27.9401,27.9879,181404.0
2016-03-31 12:05:00,29.3,29.37,29.29,29.3,131954.0,27.9879,28.0548,27.9783,27.9879,131954.0
2016-03-31 12:10:00,29.29,29.31,29.25,29.25,145410.0,27.9783,27.9974,27.9401,27.9401,145410.0
2016-03-31 12:15:00,29.28,29.38,29.27,29.37,77418.0,27.9688,28.0643,27.9592,28.0548,77418.0
2016-03-31 12:20:00,29.37,29.4,29.31,29.38,133538.0,28.0548,28.0834,27.9974,28.0643,133538.0
2016-03-31 12:25:00,29.38,29.41,29.35,29.41,91604.0,28.0643,28.093,28.0357,28.093,91604.0
2016-03-31 12:30:00,29.39,29.42,29.28,29.28,136446.0,28.0739,28.1025,27.9688,27.9688,136446.0
2016-03-31 12:35:00,29.27,29.3,29.23,29.3,131092.0,27.9592,27.9879,27.921,27.9879,131092.0
2016-03-31 12:40:00,29.3,29.31,29.29,29.3,48776.0,27.9879,27.9974,27.9783,27.9879,48776.0
2016-03-31 12:45:00,29.29,29.34,29.27,29.27,38818.0,27.9783,28.0261,27.9592,27.9592,38818.0
2016-03-31 12:50:00,29.28,29.32,29.24,29.32,36100.0,27.9688,28.007,27.9306,28.007,36100.0
2016-03-31 12:55:00,29.32,29.32,29.24,29.24,26070.0,28.007,28.007,27.9306,27.9306,26070.0
2016-03-31 13:00:00,29.25,29.27,29.2,29.22,22746.0,27.9401,27.9592,27.8924,27.9115,22746.0
2016-03-31 13:05:00,29.21,29.3,29.21,29.27,42592.0,27.9019,27.9879,27.9019,27.9592,42592.0
2016-03-31 13:10:00,29.26,29.3,29.22,29.22,26666.0,27.9497,27.9879,27.9115,27.9115,26666.0
2016-03-31 13:15:00,29.22,29.27,29.2,29.21,32230.0,27.9115,27.9592,27.8924,27.9019,32230.0
2016-03-31 13:20:00,29.23,29.29,29.23,29.25,57248.0,27.921,27.9783,27.921,27.9401,57248.0
2016-03-31 13:25:00,29.23,29.25,29.18,29.18,25928.0,27.921,27.9401,27.8733,27.8733,25928.0
2016-03-31 13:30:00,29.21,29.21,29.13,29.13,31548.0,27.9019,27.9019,27.8255,27.8255,31548.0
2016-03-31 13:35:00,29.12,29.18,29.12,29.15,52976.0,27.816,27.8733,27.816,27.8446,52976.0
2016-03-31 13:40:00,29.15,29.15,29.02,29.07,146592.0,27.8446,27.8446,27.7204,27.7682,146592.0
2016-03-31 13:45:00,29.06,29.09,29.03,29.08,39912.0,27.7586,27.7873,27.73,27.7777,39912.0
2016-03-31 13:50:00,29.09,29.1,29.06,29.08,45884.0,27.7873,27.7968,27.7586,27.7777,45884.0
2016-03-31 13:55:00,29.08,29.08,28.99,29.02,54204.0,27.7777,27.7777,27.6918,27.7204,54204.0
2016-03-31 14:00:00,28.99,29.03,28.97,29.0,70016.0,27.6918,27.73,27.6727,27.7013,70016.0
2016-03-31 14:05:00,29.0,29.02,28.94,28.98,47328.0,27.7013,27.7204,27.644,27.6822,47328.0
2016-03-31 14:10:00,28.98,29.05,28.98,29.03,16296.0,27.6822,27.7491,27.6822,27.73,16296.0
2016-03-31 14:15:00,29.04,29.15,29.03,29.12,139984.0,27.7395,27.8446,27.73,27.816,139984.0
2016-03-31 14:20:00,29.13,29.13,29.06,29.07,36234.0,27.8255,27.8255,27.7586,27.7682,36234.0
2016-03-31 14:25:00,29.07,29.07,28.97,29.01,63276.0,27.7682,27.7682,27.6727,27.7109,63276.0
2016-03-31 14:30:00,29.01,29.08,28.99,29.06,157676.0,27.7109,27.7777,27.6918,27.7586,157676.0
2016-03-31 14:35:00,29.06,29.08,29.0,29.0,117050.0,27.7586,27.7777,27.7013,27.7013,117050.0
2016-03-31 14:40:00,29.0,29.04,28.97,28.98,106842.0,27.7013,27.7395,27.6727,27.6822,106842.0
2016-03-31 14:45:00,28.98,29.03,28.98,29.02,91672.0,27.6822,27.73,27.6822,27.7204,91672.0
2016-03-31 14:50:00,29.02,29.13,28.99,29.13,122152.0,27.7204,27.8255,27.6918,27.8255,122152.0
2016-03-31 14:55:00,29.13,29.14,29.07,29.09,102598.0,27.8255,27.8351,27.7682,27.7873,102598.0
2016-03-31 15:00:00,29.09,29.19,29.05,29.19,154572.0,27.7873,27.8828,27.7491,27.8828,154572.0
2016-03-31 15:05:00,29.2,29.22,29.16,29.19,139236.0,27.8924,27.9115,27.8542,27.8828,139236.0
2016-03-31 15:10:00,29.19,29.21,29.13,29.17,89418.0,27.8828,27.9019,27.8255,27.8637,89418.0
2016-03-31 15:15:00,29.17,29.2,29.14,29.2,143430.0,27.8637,27.8924,27.8351,27.8924,143430.0
2016-03-31 15:20:00,29.2,29.27,29.2,29.25,197640.0,27.8924,27.9592,27.8924,27.9401,197640.0
2016-03-31 15:25:00,29.25,29.27,29.21,29.25,165326.0,27.9401,27.9592,27.9019,27.9401,165326.0
2016-03-31 15:30:00,29.25,29.31,29.24,29.3,155442.0,27.9401,27.9974,27.9306,27.9879,155442.0
2016-03-31 15:35:00,29.3,29.33,29.25,29.27,132174.0,27.9879,28.0165,27.9401,27.9592,132174.0
2016-03-31 15:40:00,29.25,29.25,29.16,29.22,101356.0,27.9401,27.9401,27.8542,27.9115,101356.0
2016-03-31 15:45:00,29.23,29.32,29.23,29.26,79728.0,27.921,28.007,27.921,27.9497,79728.0
2016-03-31 15:50:00,29.26,29.31,29.22,29.26,159456.0,27.9497,27.9974,27.9115,27.9497,159456.0
2016-03-31 15:55:00,29.25,29.25,29.01,29.02,578814.0,27.9401,27.9401,27.7109,27.7204,578814.0
2016-04-01 09:30:00,28.2,28.34,28.16,28.33,304276.0,26.9372,27.0709,26.8989,27.0613,304276.0
2016-04-01 09:35:00,28.34,28.36,28.19,28.26,318040.0,27.0709,27.09,26.9276,26.9945,318040.0
2016-04-01 09:40:00,28.25,28.26,28.11,28.23,161548.0,26.9849,26.9945,26.8512,26.9658,161548.0
2016-04-01 09:45:00,28.21,28.53,28.18,28.51,351456.0,26.9467,27.2524,26.918,27.2333,351456.0
2016-04-01 09:50:00,28.5,28.56,28.32,28.32,186406.0,27.2237,27.281,27.0518,27.0518,186406.0
2016-04-01 09:55:00,28.38,28.41,28.25,28.41,201644.0,27.1091,27.1377,26.9849,27.1377,201644.0
2016-04-01 10:00:00,28.41,28.45,28.27,28.43,210336.0,27.1377,27.176,27.004,27.1569,210336.0
2016-04-01 10:05:00,28.43,28.59,28.4,28.47,341676.0,27.1569,27.3097,27.1282,27.1951,341676.0
2016-04-01 10:10:00,28.5,28.61,28.45,28.58,232778.0,27.2237,27.3288,27.176,27.3001,232778.0
2016-04-01 10:15:00,28.57,28.64,28.47,28.48,144470.0,27.2906,27.3574,27.1951,27.2046,144470.0
2016-04-01 10:20:00,28.5,28.58,28.49,28.56,130786.0,27.2237,27.3001,27.2142,27.281,130786.0
2016-04-01 10:25:00,28.6,28.6,28.51,28.51,52040.0,27.3192,27.3192,27.2333,27.2333,52040.0
2016-04-01 10:30:00,28.5,28.58,28.46,28.55,70398.0,27.2237,27.3001,27.1855,27.2715,70398.0
2016-04-01 10:35:00,28.56,28.84,28.56,28.8,274848.0,27.281,27.5485,27.281,27.5103,274848.0
2016-04-01 10:40:00,28.82,28.89,28.79,28.8,151062.0,27.5294,27.5963,27.5007,27.5103,151062.0
2016-04-01 10:45:00,28.81,28.86,28.75,28.84,80688.0,27.5198,27.5676,27.4625,27.5485,80688.0
2016-04-01 10:50:00,28.8,28.84,28.71,28.72,120998.0,27.5103,27.5485,27.4243,27.4339,120998.0
2016-04-01 10:55:00,28.7,28.9,28.68,28.9,378144.0,27.4148,27.6058,27.3957,27.6058,378144.0
2016-04-01 11:00:00,28.9,28.97,28.82,28.96,182288.0,27.6058,27.6727,27.5294,27.6631,182288.0
2016-04-01 11:05:00,28.98,28.98,28.91,28.94,164910.0,27.6822,27.6822,27.6154,27.644,164910.0
2016-04-01 11:10:00,28.93,28.99,28.88,28.95,70810.0,27.6345,27.6918,27.5867,27.6536,70810.0
2016-04-01 11:15:00,28.92,28.95,28.84,28.9,37912.0,27.6249,27.6536,27.5485,27.6058,37912.0
2016-04-01 11:20:00,28.89,28.93,28.86,28.92,33064.0,27.5963,27.6345,27.5676,27.6249,33064.0
2016-04-01 11:25:00,28.86,28.93,28.84,28.89,45106.0,27.5676,27.6345,27.5485,27.5963,45106.0
2016-04-01 11:30:00,28.86,28.99,28.86,28.98,52798.0,27.5676,27.6918,27.5676,27.6822,52798.0
2016-04-01 11:35:00,28.99,29.04,28.96,29.0,208618.0,27.6918,27.7395,27.6631,27.7013,208618.0
2016-04-01 11:40:00,29.03,29.11,29.0,29.02,136764.0,27.73,27.8064,27.7013,27.7204,136764.0
2016-04-01 11:45:00,29.05,29.05,28.9,28.9,77710.0,27.7491,27.7491,27.6058,27.6058,77710.0
2016-04-01 11:50:00,28.9,28.93,28.81,28.83,126258.0,27.6058,27.6345,27.5198,27.5389,126258.0
2016-04-01 11:55:00,28.83,28.86,28.77,28.85,63596.0,27.5389,27.5676,27.4816,27.558,63596.0
2016-04-01 12:00:00,28.86,28.93,28.86,28.9,57860.0,27.5676,27.6345,27.5676,27.6058,57860.0
2016-04-01 12:05:00,28.9,28.93,28.87,28.91,27780.0,27.6058,27.6345,27.5771,27.6154,27780.0
2016-04-01 12:10:00,28.91,28.93,28.8,28.82,29908.0,27.6154,27.6345,27.5103,27.5294,29908.0
2016-04-01 12:15:00,28.8,28.89,28.8,28.84,42474.0,27.5103,27.5963,27.5103,27.5485,42474.0
2016-04-01 12:20:00,28.83,28.83,28.72,28.74,51416.0,27.5389,27.5389,27.4339,27.453,51416.0
2016-04-01 12:25:00,28.75,28.8,28.72,28.78,33108.0,27.4625,27.5103,27.4339,27.4912,33108.0
2016-04-01 12:30:00,28.78,28.78,28.7,28.7,70056.0,27.4912,27.4912,27.4148,27.4148,70056.0
2016-04-01 12:35:00,28.7,28.8,28.7,28.76,50870.0,27.4148,27.5103,27.4148,27.4721,50870.0
2016-04-01 12:40:00,28.78,28.83,28.75,28.82,69036.0,27.4912,27.5389,27.4625,27.5294,69036.0
2016-04-01 12:45:00,28.83,28.85,28.8,28.83,15056.0,27.5389,27.558,27.5103,27.5389,15056.0
2016-04-01 12:50:00,28.81,28.82,28.79,28.79,15000.0,27.5198,27.5294,27.5007,27.5007,15000.0
2016-04-01 12:55:00,28.79,28.92,28.79,28.86,85100.0,27.5007,27.6249,27.5007,27.5676,85100.0
2016-04-01 13:00:00,28.84,28.92,28.84,28.88,70238.0,27.5485,27.6249,27.5485,27.5867,70238.0
2016-04-01 13:05:00,28.84,28.88,28.81,28.88,15056.0,27.5485,27.5867,27.5198,27.5867,15056.0
2016-04-01 13:10:00,28.88,28.99,28.88,28.99,145802.0,27.5867,27.6918,27.5867,27.6918,145802.0
2016-04-01 13:15:00,29.0,29.08,28.99,29.06,74366.0,27.7013,27.7777,27.6918,27.7586,74366.0
2016-04-01 13:20:00,29.08,29.16,29.08,29.11,81142.0,27.7777,27.8542,27.7777,27.8064,81142.0
2016-04-01 13:25:00,29.13,29.13,29.07,29.1,66892.0,27.8255,27.8255,27.7682,27.7968,66892.0
2016-04-01 13:30:00,29.1,29.15,29.05,29.15,49950.0,27.7968,27.8446,27.7491,27.8446,49950.0
2016-04-01 13:35:00,29.15,29.15,29.05,29.11,36658.0,27.8446,27.8446,27.7491,27.8064,36658.0
2016-04-01 13:40:00,29.13,29.18,29.09,29.15,90270.0,27.8255,27.8733,27.7873,27.8446,90270.0
2016-04-01 13:45:00,29.16,29.21,29.13,29.2,119402.0,27.8542,27.9019,27.8255,27.8924,119402.0
2016-04-01 13:50:00,29.2,29.21,29.1,29.13,163672.0,27.8924,27.9019,27.7968,27.8255,163672.0
2016-04-01 13:55:00,29.11,29.14,29.05,29.05,50278.0,27.8064,27.8351,27.7491,27.7491,50278.0
2016-04-01 14:00:00,29.07,29.11,29.03,29.1,26852.0,27.7682,27.8064,27.73,27.7968,26852.0
2016-04-01 14:05:00,29.11,29.16,29.08,29.14,71402.0,27.8064,27.8542,27.7777,27.8351,71402.0
2016-04-01 14:10:00,29.18,29.2,29.16,29.18,38154.0,27.8733,27.8924,27.8542,27.8733,38154.0
2016-04-01 14:15:00,29.21,29.24,29.17,29.18,40106.0,27.9019,27.9306,27.8637,27.8733,40106.0
2016-04-01 14:20:00,29.2,29.22,29.18,29.19,21912.0,27.8924,27.9115,27.8733,27.8828,21912.0
2016-04-01 14:25:00,29.19,29.2,29.08,29.14,24014.0,27.8828,27.8924,27.7777,27.8351,24014.0
2016-04-01 14:30:00,29.15,29.2,29.13,29.2,27226.0,27.8446,27.8924,27.8255,27.8924,27226.0
2016-04-01 14:35:00,29.2,29.28,29.19,29.23,271820.0,27.8924,27.9688,27.8828,27.921,271820.0
2016-04-01 14:40:00,29.25,29.3,29.22,29.29,50966.0,27.9401,27.9879,27.9115,27.9783,50966.0
2016-04-01 14:45:00,29.31,29.34,29.29,29.3,112940.0,27.9974,28.0261,27.9783,27.9879,112940.0
2016-04-01 14:50:00,29.3,29.3,29.21,29.24,66442.0,27.9879,27.9879,27.9019,27.9306,66442.0
2016-04-01 14:55:00,29.25,29.27,29.23,29.23,34498.0,27.9401,27.9592,27.921,27.921,34498.0
2016-04-01 15:00:00,29.23,29.34,29.22,29.33,34544.0,27.921,28.0261,27.9115,28.0165,34544.0
2016-04-01 15:05:00,29.34,29.36,29.31,29.35,59872.0,28.0261,28.0452,27.9974,28.0357,59872.0
2016-04-01 15:10:00,29.35,29.36,29.28,29.3,104326.0,28.0357,28.0452,27.9688,27.9879,104326.0
2016-04-01 15:15:00,29.29,29.33,29.28,29.33,99106.0,27.9783,28.0165,27.9688,28.0165,99106.0
2016-04-01 15:20:00,29.32,29.32,29.25,29.25,58062.0,28.007,28.007,27.9401,27.9401,58062.0
2016-04-01 15:25:00,29.26,29.31,29.25,29.29,185220.0,27.9497,27.9974,27.9401,27.9783,185220.0
2016-04-01 15:30:00,29.29,29.4,29.29,29.36,140888.0,27.9783,28.0834,27.9783,28.0452,140888.0
2016-04-01 15:35:00,29.36,29.41,29.34,29.41,114694.0,28.0452,28.093,28.0261,28.093,114694.0
2016-04-01 15:40:00,29.4,29.41,29.36,29.39,49892.0,28.0834,28.093,28.0452,28.0739,49892.0
2016-04-01 15:45:00,29.4,29.44,29.4,29.4,125832.0,28.0834,28.1216,28.0834,28.0834,125832.0
2016-04-01 15:50:00,29.41,29.42,29.3,29.3,151810.0,28.093,28.1025,27.9879,27.9879,151810.0
2016-04-01 15:55:00,29.31,29.4,29.28,29.36,362122.0,27.9974,28.0834,27.9688,28.0452,362122.0
2016-04-04 09:30:00,29.23,29.3,29.11,29.15,156350.0,27.921,27.9879,27.8064,27.8446,156350.0
2016-04-04 09:35:00,29.13,29.15,29.0,29.13,127794.0,27.8255,27.8446,27.7013,27.8255,127794.0
2016-04-04 09:40:00,29.11,29.2,29.05,29.2,167098.0,27.8064,27.8924,27.7491,27.8924,167098.0
2016-04-04 09:45:00,29.2,29.25,29.16,29.18,211638.0,27.8924,27.9401,27.8542,27.8733,211638.0
2016-04-04 09:50:00,29.18,29.3,29.13,29.3,146698.0,27.8733,27.9879,27.8255,27.9879,146698.0
2016-04-04 09:55:00,29.3,29.39,29.23,29.37,180700.0,27.9879,28.0739,27.921,28.0548,180700.0
2016-04-04 10:00:00,29.36,29.43,29.31,29.38,266040.0,28.0452,28.1121,27.9974,28.0643,266040.0
2016-04-04 10:05:00,29.39,29.39,29.3,29.39,160052.0,28.0739,28.0739,27.9879,28.0739,160052.0
2016-04-04 10:10:00,29.39,29.42,29.27,29.28,125734.0,28.0739,28.1025,27.9592,27.9688,125734.0
2016-04-04 10:15:00,29.27,29.36,29.21,29.34,101286.0,27.9592,28.0452,27.9019,28.0261,101286.0
2016-04-04 10:20:00,29.35,29.49,29.35,29.45,193322.0,28.0357,28.1694,28.0357,28.1312,193322.0
2016-04-04 10:25:00,29.45,29.5,29.36,29.4,124038.0,28.1312,28.1789,28.0452,28.0834,124038.0
2016-04-04 10:30:00,29.35,29.53,29.35,29.52,130086.0,28.0357,28.2076,28.0357,28.198,130086.0
2016-04-04 10:35:00,29.49,29.49,29.31,29.36,175490.0,28.1694,28.1694,27.9974,28.0452,175490.0
2016-04-04 10:40:00,29.35,29.42,29.33,29.42,84442.0,28.0357,28.1025,28.0165,28.1025,84442.0
2016-04-04 10:45:00,29.42,29.42,29.14,29.15,161896.0,28.1025,28.1025,27.8351,27.8446,161896.0
2016-04-04 10:50:00,29.15,29.15,28.97,29.0,228378.0,27.8446,27.8446,27.6727,27.7013,228378.0
2016-04-04 10:55:00,28.99,29.0,28.94,28.95,227492.0,27.6918,27.7013,27.644,27.6536,227492.0
2016-04-04 11:00:00,28.98,28.98,28.91,28.94,162104.0,27.6822,27.6822,27.6154,27.644,162104.0
2016-04-04 11:05:00,28.93,28.95,28.86,28.91,100340.0,27.6345,27.6536,27.5676,27.6154,100340.0
2016-04-04 11:10:00,28.91,28.93,28.85,28.9,57256.0,27.6154,27.6345,27.558,27.6058,57256.0
2016-04-04 11:15:00,28.88,29.0,28.86,28.99,104258.0,27.5867,27.7013,27.5676,27.6918,104258.0
2016-04-04 11:20:00,29.0,29.03,28.97,28.98,139754.0,27.7013,27.73,27.6727,27.6822,139754.0
2016-04-04 11:25:00,28.99,29.02,28.9,28.92,52300.0,27.6918,27.7204,27.6058,27.6249,52300.0
2016-04-04 11:30:00,28.93,29.02,28.92,29.01,32886.0,27.6345,27.7204,27.6249,27.7109,32886.0
2016-04-04 11:35:00,29.03,29.07,28.99,29.06,72352.0,27.73,27.7682,27.6918,27.7586,72352.0
2016-04-04 11:40:00,29.05,29.07,28.92,28.92,79710.0,27.7491,27.7682,27.6249,27.6249,79710.0
2016-04-04 11:45:00,28.93,28.94,28.86,28.9,50056.0,27.6345,27.644,27.5676,27.6058,50056.0
2016-04-04 11:50:00,28.9,28.93,28.9,28.91,27874.0,27.6058,27.6345,27.6058,27.6154,27874.0
2016-04-04 11:55:00,28.93,28.98,28.92,28.97,25240.0,27.6345,27.6822,27.6249,27.6727,25240.0
2016-04-04 12:00:00,28.99,29.1,28.98,29.1,83224.0,27.6918,27.7968,27.6822,27.7968,83224.0
2016-04-04 12:05:00,29.1,29.22,29.09,29.19,197074.0,27.7968,27.9115,27.7873,27.8828,197074.0
2016-04-04 12:10:00,29.18,29.22,29.16,29.18,44938.0,27.8733,27.9115,27.8542,27.8733,44938.0
2016-04-04 12:15:00,29.2,29.25,29.17,29.23,48258.0,27.8924,27.9401,27.8637,27.921,48258.0
2016-04-04 12:20:00,29.24,29.25,29.21,29.25,71508.0,27.9306,27.9401,27.9019,27.9401,71508.0
2016-04-04 12:25:00,29.23,29.28,29.17,29.17,59606.0,27.921,27.9688,27.8637,27.8637,59606.0
2016-04-04 12:30:00,29.18,29.18,29.14,29.16,31666.0,27.8733,27.8733,27.8351,27.8542,31666.0
2016-04-04 12:35:00,29.17,29.22,29.14,29.14,29314.0,27.8637,27.9115,27.8351,27.8351,29314.0
2016-04-04 12:40:00,29.13,29.2,29.11,29.18,51700.0,27.8255,27.8924,27.8064,27.8733,51700.0
2016-04-04 12:45:00,29.16,29.16,29.07,29.11,52760.0,27.8542,27.8542,27.7682,27.8064,52760.0
2016-04-04 12:50:00,29.11,29.17,29.1,29.15,21916.0,27.8064,27.8637,27.7968,27.8446,21916.0
2016-04-04 12:55:00,29.16,29.19,29.15,29.16,39000.0,27.8542,27.8828,27.8446,27.8542,39000.0
2016-04-04 13:00:00,29.18,29.21,29.11,29.13,35134.0,27.8733,27.9019,27.8064,27.8255,35134.0
2016-04-04 13:05:00,29.11,29.13,29.06,29.13,36666.0,27.8064,27.8255,27.7586,27.8255,36666.0
2016-04-04 13:10:00,29.13,29.14,29.1,29.1,18776.0,27.8255,27.8351,27.7968,27.7968,18776.0
2016-04-04 13:15:00,29.1,29.13,29.05,29.13,58034.0,27.7968,27.8255,27.7491,27.8255,58034.0
2016-04-04 13:20:00,29.13,29.14,29.1,29.14,14830.0,27.8255,27.8351,27.7968,27.8351,14830.0
2016-04-04 13:25:00,29.13,29.18,29.09,29.11,28716.0,27.8255,27.8733,27.7873,27.8064,28716.0
2016-04-04 13:30:00,29.12,29.13,29.03,29.03,18500.0,27.816,27.8255,27.73,27.73,18500.0
2016-04-04 13:35:00,29.05,29.07,28.98,28.99,51266.0,27.7491,27.7682,27.6822,27.6918,51266.0
2016-04-04 13:40:00,29.0,29.02,28.97,29.02,40918.0,27.7013,27.7204,27.6727,27.7204,40918.0
2016-04-04 13:45:00,29.01,29.04,28.99,29.04,23112.0,27.7109,27.7395,27.6918,27.7395,23112.0
2016-04-04 13:50:00,29.04,29.06,29.0,29.0,83292.0,27.7395,27.7586,27.7013,27.7013,83292.0
2016-04-04 13:55:00,29.0,29.0,28.92,28.93,46896.0,27.7013,27.7013,27.6249,27.6345,46896.0
2016-04-04 14:00:00,28.91,28.92,28.87,28.88,41026.0,27.6154,27.6249,27.5771,27.5867,41026.0
2016-04-04 14:05:00,28.9,28.93,28.86,28.86,41894.0,27.6058,27.6345,27.5676,27.5676,41894.0
2016-04-04 14:10:00,28.86,28.88,28.8,28.88,35884.0,27.5676,27.5867,27.5103,27.5867,35884.0
2016-04-04 14:15:00,28.87,28.88,28.74,28.8,88536.0,27.5771,27.5867,27.453,27.5103,88536.0
2016-04-04 14:20:00,28.8,28.81,28.75,28.78,20250.0,27.5103,27.5198,27.4625,27.4912,20250.0
2016-04-04 14:25:00,28.79,28.81,28.74,28.81,80754.0,27.5007,27.5198,27.453,27.5198,80754.0
2016-04-04 14:30:00,28.79,28.82,28.78,28.82,35540.0,27.5007,27.5294,27.4912,27.5294,35540.0
2016-04-04 14:35:00,28.81,28.85,28.79,28.83,47520.0,27.5198,27.558,27.5007,27.5389,47520.0
2016-04-04 14:40:00,28.82,28.86,28.82,28.83,15370.0,27.5294,27.5676,27.5294,27.5389,15370.0
2016-04-04 14:45:00,28.82,28.86,28.81,28.84,21832.0,27.5294,27.5676,27.5198,27.5485,21832.0
2016-04-04 14:50:00,28.86,28.86,28.77,28.79,27140.0,27.5676,27.5676,27.4816,27.5007,27140.0
2016-04-04 14:55:00,28.78,28.79,28.76,28.79,19820.0,27.4912,27.5007,27.4721,27.5007,19820.0
2016-04-04 15:00:00,28.78,28.87,28.78,28.81,54276.0,27.4912,27.5771,27.4912,27.5198,54276.0
2016-04-04 15:05:00,28.84,28.86,28.82,28.83,39902.0,27.5485,27.5676,27.5294,27.5389,39902.0
2016-04-04 15:10:00,28.83,28.89,28.83,28.84,26810.0,27.5389,27.5963,27.5389,27.5485,26810.0
2016-04-04 15:15:00,28.86,28.86,28.79,28.82,17764.0,27.5676,27.5676,27.5007,27.5294,17764.0
2016-04-04 15:20:00,28.78,28.78,28.68,28.68,202510.0,27.4912,27.4912,27.3957,27.3957,202510.0
2016-04-04 15:25:00,28.68,28.72,28.64,28.66,145510.0,27.3957,27.4339,27.3574,27.3766,145510.0
2016-04-04 15:30:00,28.65,28.73,28.64,28.7,99590.0,27.367,27.4434,27.3574,27.4148,99590.0
2016-04-04 15:35:00,28.68,28.72,28.61,28.63,120434.0,27.3957,27.4339,27.3288,27.3479,120434.0
2016-04-04 15:40:00,28.63,28.68,28.6,28.65,225408.0,27.3479,27.3957,27.3192,27.367,225408.0
2016-04-04 15:45:00,28.64,28.65,28.59,28.63,45978.0,27.3574,27.367,27.3097,27.3479,45978.0
2016-04-04 15:50:00,28.61,28.7,28.61,28.64,87050.0,27.3288,27.4148,27.3288,27.3574,87050.0
2016-04-04 15:55:00,28.65,28.69,28.57,28.64,285926.0,27.367,27.4052,27.2906,27.3574,285926.0
2016-04-05 09:30:00,28.0,28.1,27.99,28.04,297974.0,26.7461,26.8416,26.7366,26.7843,297974.0
2016-04-05 09:35:00,28.03,28.2,28.01,28.04,170944.0,26.7748,26.9372,26.7557,26.7843,170944.0
2016-04-05 09:40:00,28.06,28.08,27.9,27.92,122200.0,26.8034,26.8225,26.6506,26.6697,122200.0
2016-04-05 09:45:00,27.91,27.97,27.75,27.86,244300.0,26.6601,26.7175,26.5073,26.6124,244300.0
2016-04-05 09:50:00,27.85,27.95,27.83,27.95,193280.0,26.6028,26.6983,26.5837,26.6983,193280.0
2016-04-05 09:55:00,27.91,28.03,27.87,28.03,120272.0,26.6601,26.7748,26.6219,26.7748,120272.0
2016-04-05 10:00:00,28.05,28.26,28.03,28.2,480120.0,26.7939,26.9945,26.7748,26.9372,480120.0
2016-04-05 10:05:00,28.23,28.36,28.13,28.3,320412.0,26.9658,27.09,26.8703,27.0327,320412.0
2016-04-05 10:10:00,28.31,28.33,28.14,28.14,131618.0,27.0422,27.0613,26.8798,26.8798,131618.0
2016-04-05 10:15:00,28.17,28.28,28.13,28.25,88274.0,26.9085,27.0136,26.8703,26.9849,88274.0
2016-04-05 10:20:00,28.25,28.33,28.15,28.22,69418.0,26.9849,27.0613,26.8894,26.9563,69418.0
2016-04-05 10:25:00,28.22,28.38,28.21,28.35,144756.0,26.9563,27.1091,26.9467,27.0804,144756.0
2016-04-05 10:30:00,28.35,28.38,28.25,28.38,89850.0,27.0804,27.1091,26.9849,27.1091,89850.0
2016-04-05 10:35:00,28.33,28.34,28.17,28.22,88838.0,27.0613,27.0709,26.9085,26.9563,88838.0
2016-04-05 10:40:00,28.22,28.25,28.13,28.15,143596.0,26.9563,26.9849,26.8703,26.8894,143596.0
2016-04-05 10:45:00,28.14,28.18,28.09,28.17,119552.0,26.8798,26.918,26.8321,26.9085,119552.0
2016-04-05 10:50:00,28.16,28.18,28.09,28.13,273632.0,26.8989,26.918,26.8321,26.8703,273632.0
2016-04-05 10:55:00,28.14,28.16,28.03,28.06,93340.0,26.8798,26.8989,26.7748,26.8034,93340.0
2016-04-05 11:00:00,28.04,28.11,28.0,28.09,34916.0,26.7843,26.8512,26.7461,26.8321,34916.0
2016-04-05 11:05:00,28.09,28.15,28.05,28.12,39494.0,26.8321,26.8894,26.7939,26.8607,39494.0
2016-04-05 11:10:00,28.11,28.18,28.11,28.11,43364.0,26.8512,26.918,26.8512,26.8512,43364.0
2016-04-05 11:15:00,28.1,28.13,28.03,28.11,61994.0,26.8416,26.8703,26.7748,26.8512,61994.0
2016-04-05 11:20:00,28.13,28.23,28.13,28.18,95568.0,26.8703,26.9658,26.8703,26.918,95568.0
2016-04-05 11:25:00,28.18,28.24,28.11,28.22,31900.0,26.918,26.9754,26.8512,26.9563,31900.0
2016-04-05 11:30:00,28.24,28.33,28.1,28.11,111740.0,26.9754,27.0613,26.8416,26.8512,111740.0
2016-04-05 11:35:00,28.11,28.21,28.07,28.21,44402.0,26.8512,26.9467,26.813,26.9467,44402.0
2016-04-05 11:40:00,28.15,28.21,28.12,28.16,21116.0,26.8894,26.9467,26.8607,26.8989,21116.0
2016-04-05 11:45:00,28.15,28.21,28.1,28.14,36860.0,26.8894,26.9467,26.8416,26.8798,36860.0
2016-04-05 11:50:00,28.14,28.22,28.12,28.22,102826.0,26.8798,26.9563,26.8607,26.9563,102826.0
2016-04-05 11:55:00,28.19,28.22,28.17,28.18,16532.0,26.9276,26.9563,26.9085,26.918,16532.0
2016-04-05 12:00:00,28.18,28.26,28.18,28.2,67392.0,26.918,26.9945,26.918,26.9372,67392.0
2016-04-05 12:05:00,28.22,28.26,28.2,28.24,61060.0,26.9563,26.9945,26.9372,26.9754,61060.0
2016-04-05 12:10:00,28.25,28.25,28.18,28.18,56596.0,26.9849,26.9849,26.918,26.918,56596.0
2016-04-05 12:15:00,28.18,28.18,27.89,27.97,289884.0,26.918,26.918,26.641,26.7175,289884.0
2016-04-05 12:20:00,27.97,27.99,27.91,27.99,27612.0,26.7175,26.7366,26.6601,26.7366,27612.0
2016-04-05 12:25:00,27.97,28.0,27.95,27.98,49106.0,26.7175,26.7461,26.6983,26.727,49106.0
2016-04-05 12:30:00,27.98,27.98,27.95,27.98,18338.0,26.727,26.727,26.6983,26.727,18338.0
2016-04-05 12:35:00,27.99,28.09,27.98,28.07,80730.0,26.7366,26.8321,26.727,26.813,80730.0
2016-04-05 12:40:00,28.08,28.08,28.02,28.02,11080.0,26.8225,26.8225,26.7652,26.7652,11080.0
2016-04-05 12:45:00,28.04,28.07,27.94,27.95,55922.0,26.7843,26.813,26.6888,26.6983,55922.0
2016-04-05 12:50:00,27.95,27.95,27.83,27.83,83676.0,26.6983,26.6983,26.5837,26.5837,83676.0
2016-04-05 12:55:00,27.83,27.87,27.78,27.79,122858.0,26.5837,26.6219,26.536,26.5455,122858.0
2016-04-05 13:00:00,27.78,27.83,27.72,27.79,259130.0,26.536,26.5837,26.4786,26.5455,259130.0
2016-04-05 13:05:00,27.82,27.82,27.68,27.69,147416.0,26.5742,26.5742,26.4404,26.45,147416.0
2016-04-05 13:10:00,27.68,27.83,27.68,27.83,72372.0,26.4404,26.5837,26.4404,26.5837,72372.0
2016-04-05 13:15:00,27.84,27.84,27.75,27.75,50736.0,26.5933,26.5933,26.5073,26.5073,50736.0
2016-04-05 13:20:00,27.75,27.86,27.71,27.85,43668.0,26.5073,26.6124,26.4691,26.6028,43668.0
2016-04-05 13:25:00,27.85,27.93,27.85,27.93,127888.0,26.6028,26.6792,26.6028,26.6792,127888.0
2016-04-05 13:30:00,27.94,27.97,27.89,27.92,69116.0,26.6888,26.7175,26.641,26.6697,69116.0
2016-04-05 13:35:00,27.93,27.94,27.84,27.89,79472.0,26.6792,26.6888,26.5933,26.641,79472.0
2016-04-05 13:40:00,27.89,27.91,27.87,27.87,11860.0,26.641,26.6601,26.6219,26.6219,11860.0
2016-04-05 13:45:00,27.91,27.92,27.86,27.9,29220.0,26.6601,26.6697,26.6124,26.6506,29220.0
2016-04-05 13:50:00,27.9,28.11,27.9,28.06,222502.0,26.6506,26.8512,26.6506,26.8034,222502.0
2016-04-05 13:55:00,28.05,28.08,28.01,28.02,48076.0,26.7939,26.8225,26.7557,26.7652,48076.0
2016-04-05 14:00:00,28.02,28.02,27.97,27.99,26196.0,26.7652,26.7652,26.7175,26.7366,26196.0
2016-04-05 14:05:00,27.99,28.01,27.95,27.97,46630.0,26.7366,26.7557,26.6983,26.7175,46630.0
2016-04-05 14:10:00,27.99,28.0,27.94,27.95,23260.0,26.7366,26.7461,26.6888,26.6983,23260.0
2016-04-05 14:15:00,27.94,28.02,27.92,28.0,44332.0,26.6888,26.7652,26.6697,26.7461,44332.0
2016-04-05 14:20:00,28.0,28.04,27.93,27.97,75692.0,26.7461,26.7843,26.6792,26.7175,75692.0
2016-04-05 14:25:00,27.97,28.11,27.97,28.09,170840.0,26.7175,26.8512,26.7175,26.8321,170840.0
2016-04-05 14:30:00,28.09,28.18,28.09,28.15,174668.0,26.8321,26.918,26.8321,26.8894,174668.0
2016-04-05 14:35:00,28.15,28.16,28.09,28.13,23084.0,26.8894,26.8989,26.8321,26.8703,23084.0
2016-04-05 14:40:00,28.14,28.18,28.07,28.1,44662.0,26.8798,26.918,26.813,26.8416,44662.0
2016-04-05 14:45:00,28.1,28.15,28.07,28.11,20982.0,26.8416,26.8894,26.813,26.8512,20982.0
2016-04-05 14:50:00,28.11,28.2,28.1,28.18,72130.0,26.8512,26.9372,26.8416,26.918,72130.0
2016-04-05 14:55:00,28.16,28.19,28.13,28.14,12192.0,26.8989,26.9276,26.8703,26.8798,12192.0
2016-04-05 15:00:00,28.14,28.17,28.07,28.08,51896.0,26.8798,26.9085,26.813,26.8225,51896.0
2016-04-05 15:05:00,28.08,28.08,27.9,27.91,155048.0,26.8225,26.8225,26.6506,26.6601,155048.0
2016-04-05 15:10:00,27.91,27.93,27.83,27.93,116494.0,26.6601,26.6792,26.5837,26.6792,116494.0
2016-04-05 15:15:00,27.92,27.95,27.9,27.91,44502.0,26.6697,26.6983,26.6506,26.6601,44502.0
2016-04-05 15:20:00,27.93,27.98,27.85,27.85,58072.0,26.6792,26.727,26.6028,26.6028,58072.0
2016-04-05 15:25:00,27.84,27.91,27.83,27.88,86156.0,26.5933,26.6601,26.5837,26.6315,86156.0
2016-04-05 15:30:00,27.9,27.93,27.79,27.81,144086.0,26.6506,26.6792,26.5455,26.5646,144086.0
2016-04-05 15:35:00,27.84,27.84,27.77,27.79,66072.0,26.5933,26.5933,26.5264,26.5455,66072.0
2016-04-05 15:40:00,27.8,27.81,27.76,27.78,200146.0,26.5551,26.5646,26.5169,26.536,200146.0
2016-04-05 15:45:00,27.78,27.86,27.78,27.84,226670.0,26.536,26.6124,26.536,26.5933,226670.0
2016-04-05 15:50:00,27.84,27.86,27.7,27.72,375692.0,26.5933,26.6124,26.4595,26.4786,375692.0
2016-04-05 15:55:00,27.72,27.74,27.61,27.67,723150.0,26.4786,26.4978,26.3736,26.4309,723150.0
2016-04-06 09:30:00,27.66,27.78,27.64,27.75,260418.0,26.4213,26.536,26.4022,26.5073,260418.0
2016-04-06 09:35:00,27.76,27.79,27.47,27.5,446512.0,26.5169,26.5455,26.2398,26.2685,446512.0
2016-04-06 09:40:00,27.5,27.61,27.49,27.54,266808.0,26.2685,26.3736,26.2589,26.3067,266808.0
2016-04-06 09:45:00,27.53,27.58,27.41,27.45,133248.0,26.2972,26.3449,26.1825,26.2207,133248.0
2016-04-06 09:50:00,27.46,27.63,27.46,27.6,242282.0,26.2303,26.3927,26.2303,26.364,242282.0
2016-04-06 09:55:00,27.6,27.65,27.53,27.63,179830.0,26.364,26.4118,26.2972,26.3927,179830.0
2016-04-06 10:00:00,27.61,27.88,27.61,27.77,410284.0,26.3736,26.6315,26.3736,26.5264,410284.0
2016-04-06 10:05:00,27.77,27.81,27.65,27.65,231982.0,26.5264,26.5646,26.4118,26.4118,231982.0
2016-04-06 10:10:00,27.65,27.73,27.59,27.64,185372.0,26.4118,26.4882,26.3545,26.4022,185372.0
2016-04-06 10:15:00,27.63,27.67,27.56,27.6,121124.0,26.3927,26.4309,26.3258,26.364,121124.0
2016-04-06 10:20:00,27.59,27.63,27.54,27.58,66796.0,26.3545,26.3927,26.3067,26.3449,66796.0
2016-04-06 10:25:00,27.58,27.67,27.51,27.65,162660.0,26.3449,26.4309,26.2781,26.4118,162660.0
2016-04-06 10:30:00,27.64,27.75,27.47,27.68,261508.0,26.4022,26.5073,26.2398,26.4404,261508.0
2016-04-06 10:35:00,27.7,27.73,27.61,27.67,166026.0,26.4595,26.4882,26.3736,26.4309,166026.0
2016-04-06 10:40:00,27.69,27.88,27.69,27.83,249100.0,26.45,26.6315,26.45,26.5837,249100.0
2016-04-06 10:45:00,27.84,28.02,27.81,27.99,312932.0,26.5933,26.7652,26.5646,26.7366,312932.0
2016-04-06 10:50:00,27.99,28.01,27.93,27.97,222498.0,26.7366,26.7557,26.6792,26.7175,222498.0
2016-04-06 10:55:00,28.0,28.11,27.93,28.1,218740.0,26.7461,26.8512,26.6792,26.8416,218740.0
2016-04-06 11:00:00,28.11,28.15,28.05,28.1,224244.0,26.8512,26.8894,26.7939,26.8416,224244.0
2016-04-06 11:05:00,28.13,28.19,28.11,28.18,58520.0,26.8703,26.9276,26.8512,26.918,58520.0
2016-04-06 11:10:00,28.18,28.18,28.08,28.14,60476.0,26.918,26.918,26.8225,26.8798,60476.0
2016-04-06 11:15:00,28.17,28.19,28.1,28.11,102446.0,26.9085,26.9276,26.8416,26.8512,102446.0
2016-04-06 11:20:00,28.11,28.17,28.03,28.04,91226.0,26.8512,26.9085,26.7748,26.7843,91226.0
2016-04-06 11:25:00,28.05,28.18,28.04,28.18,62972.0,26.7939,26.918,26.7843,26.918,62972.0
2016-04-06 11:30:00,28.18,28.24,28.17,28.18,134992.0,26.918,26.9754,26.9085,26.918,134992.0
2016-04-06 11:35:00,28.19,28.28,28.19,28.23,134102.0,26.9276,27.0136,26.9276,26.9658,134102.0
2016-04-06 11:40:00,28.25,28.29,28.23,28.28,35884.0,26.9849,27.0231,26.9658,27.0136,35884.0
2016-04-06 11:45:00,28.27,28.32,28.25,28.28,125556.0,27.004,27.0518,26.9849,27.0136,125556.0
2016-04-06 11:50:00,28.28,28.33,28.25,28.27,126162.0,27.0136,27.0613,26.9849,27.004,126162.0
2016-04-06 11:55:00,28.27,28.34,28.27,28.29,81292.0,27.004,27.0709,27.004,27.0231,81292.0
2016-04-06 12:00:00,28.31,28.36,28.26,28.28,130068.0,27.0422,27.09,26.9945,27.0136,130068.0
2016-04-06 12:05:00,28.28,28.31,28.21,28.22,92394.0,27.0136,27.0422,26.9467,26.9563,92394.0
2016-04-06 12:10:00,28.24,28.27,28.2,28.25,42938.0,26.9754,27.004,26.9372,26.9849,42938.0
2016-04-06 12:15:00,28.27,28.27,28.2,28.24,28910.0,27.004,27.004,26.9372,26.9754,28910.0
2016-04-06 12:20:00,28.25,28.28,28.2,28.2,44196.0,26.9849,27.0136,26.9372,26.9372,44196.0
2016-04-06 12:25:00,28.24,28.24,28.19,28.22,23050.0,26.9754,26.9754,26.9276,26.9563,23050.0
2016-04-06 12:30:00,28.23,28.28,28.21,28.27,22194.0,26.9658,27.0136,26.9467,27.004,22194.0
2016-04-06 12:35:00,28.25,28.28,28.24,28.25,14518.0,26.9849,27.0136,26.9754,26.9849,14518.0
2016-04-06 12:40:00,28.24,28.32,28.24,28.32,14092.0,26.9754,27.0518,26.9754,27.0518,14092.0
2016-04-06 12:45:00,28.32,28.38,28.31,28.35,75456.0,27.0518,27.1091,27.0422,27.0804,75456.0
2016-04-06 12:50:00,28.35,28.35,28.31,28.34,14670.0,27.0804,27.0804,27.0422,27.0709,14670.0
2016-04-06 12:55:00,28.34,28.36,28.28,28.28,58126.0,27.0709,27.09,27.0136,27.0136,58126.0
2016-04-06 13:00:00,28.3,28.34,28.3,28.33,16750.0,27.0327,27.0709,27.0327,27.0613,16750.0
2016-04-06 13:05:00,28.34,28.42,28.34,28.41,64594.0,27.0709,27.1473,27.0709,27.1377,64594.0
2016-04-06 13:10:00,28.42,28.49,28.42,28.45,71756.0,27.1473,27.2142,27.1473,27.176,71756.0
2016-04-06 13:15:00,28.46,28.47,28.39,28.41,28960.0,27.1855,27.1951,27.1186,27.1377,28960.0
2016-04-06 13:20:00,28.43,28.47,28.41,28.45,67198.0,27.1569,27.1951,27.1377,27.176,67198.0
2016-04-06 13:25:00,28.43,28.45,28.41,28.41,27200.0,27.1569,27.176,27.1377,27.1377,27200.0
2016-04-06 13:30:00,28.4,28.43,28.38,28.41,65704.0,27.1282,27.1569,27.1091,27.1377,65704.0
2016-04-06 13:35:00,28.41,28.44,28.4,28.42,41200.0,27.1377,27.1664,27.1282,27.1473,41200.0
2016-04-06 13:40:00,28.43,28.48,28.43,28.47,49410.0,27.1569,27.2046,27.1569,27.1951,49410.0
2016-04-06 13:45:00,28.46,28.48,28.4,28.42,35242.0,27.1855,27.2046,27.1282,27.1473,35242.0
2016-04-06 13:50:00,28.43,28.44,28.4,28.4,18098.0,27.1569,27.1664,27.1282,27.1282,18098.0
2016-04-06 13:55:00,28.41,28.41,28.33,28.36,36990.0,27.1377,27.1377,27.0613,27.09,36990.0
2016-04-06 14:00:00,28.36,28.39,28.21,28.31,223826.0,27.09,27.1186,26.9467,27.0422,223826.0
2016-04-06 14:05:00,28.28,28.36,28.26,28.27,57114.0,27.0136,27.09,26.9945,27.004,57114.0
2016-04-06 14:10:00,28.26,28.27,28.18,28.21,109948.0,26.9945,27.004,26.918,26.9467,109948.0
2016-04-06 14:15:00,28.2,28.26,28.14,28.25,106356.0,26.9372,26.9945,26.8798,26.9849,106356.0
2016-04-06 14:20:00,28.27,28.3,28.23,28.23,105904.0,27.004,27.0327,26.9658,26.9658,105904.0
2016-04-06 14:25:00,28.24,28.27,28.17,28.25,65612.0,26.9754,27.004,26.9085,26.9849,65612.0
2016-04-06 14:30:00,28.23,28.3,28.2,28.21,90914.0,26.9658,27.0327,26.9372,26.9467,90914.0
2016-04-06 14:35:00,28.16,28.21,27.96,28.02,288460.0,26.8989,26.9467,26.7079,26.7652,288460.0
2016-04-06 14:40:00,28.0,28.11,28.0,28.1,171278.0,26.7461,26.8512,26.7461,26.8416,171278.0
2016-04-06 14:45:00,28.11,28.15,28.07,28.14,102082.0,26.8512,26.8894,26.813,26.8798,102082.0
2016-04-06 14:50:00,28.14,28.18,28.11,28.12,54042.0,26.8798,26.918,26.8512,26.8607,54042.0
2016-04-06 14:55:00,28.15,28.31,28.15,28.28,217720.0,26.8894,27.0422,26.8894,27.0136,217720.0
2016-04-06 15:00:00,28.28,28.48,28.23,28.46,209020.0,27.0136,27.2046,26.9658,27.1855,209020.0
2016-04-06 15:05:00,28.46,28.55,28.44,28.55,333478.0,27.1855,27.2715,27.1664,27.2715,333478.0
2016-04-06 15:10:00,28.56,28.58,28.47,28.48,94564.0,27.281,27.3001,27.1951,27.2046,94564.0
2016-04-06 15:15:00,28.49,28.62,28.49,28.62,145146.0,27.2142,27.3383,27.2142,27.3383,145146.0
2016-04-06 15:20:00,28.63,28.66,28.54,28.55,93912.0,27.3479,27.3766,27.2619,27.2715,93912.0
2016-04-06 15:25:00,28.57,28.59,28.5,28.56,81136.0,27.2906,27.3097,27.2237,27.281,81136.0
2016-04-06 15:30:00,28.55,28.61,28.54,28.54,79870.0,27.2715,27.3288,27.2619,27.2619,79870.0
2016-04-06 15:35:00,28.55,28.61,28.49,28.49,101044.0,27.2715,27.3288,27.2142,27.2142,101044.0
2016-04-06 15:40:00,28.5,28.57,28.49,28.55,82800.0,27.2237,27.2906,27.2142,27.2715,82800.0
2016-04-06 15:45:00,28.56,28.61,28.51,28.61,252372.0,27.281,27.3288,27.2333,27.3288,252372.0
2016-04-06 15:50:00,28.61,28.67,28.58,28.61,265962.0,27.3288,27.3861,27.3001,27.3288,265962.0
2016-04-06 15:55:00,28.61,28.68,28.6,28.61,305504.0,27.3288,27.3957,27.3192,27.3288,305504.0
2016-04-07 09:30:00,28.0,28.15,27.87,28.06,261600.0,26.7461,26.8894,26.6219,26.8034,261600.0
2016-04-07 09:35:00,28.06,28.3,28.06,28.26,195868.0,26.8034,27.0327,26.8034,26.9945,195868.0
2016-04-07 09:40:00,28.25,28.38,28.18,28.34,130568.0,26.9849,27.1091,26.918,27.0709,130568.0
2016-04-07 09:45:00,28.33,28.33,28.1,28.12,195362.0,27.0613,27.0613,26.8416,26.8607,195362.0
2016-04-07 09:50:00,28.11,28.18,28.06,28.09,76944.0,26.8512,26.918,26.8034,26.8321,76944.0
2016-04-07 09:55:00,28.08,28.19,28.08,28.17,86642.0,26.8225,26.9276,26.8225,26.9085,86642.0
2016-04-07 10:00:00,28.18,28.27,28.06,28.18,213174.0,26.918,27.004,26.8034,26.918,213174.0
2016-04-07 10:05:00,28.18,28.27,28.15,28.22,152002.0,26.918,27.004,26.8894,26.9563,152002.0
2016-04-07 10:10:00,28.18,28.18,28.02,28.02,127912.0,26.918,26.918,26.7652,26.7652,127912.0
2016-04-07 10:15:00,28.03,28.03,27.89,27.92,176014.0,26.7748,26.7748,26.641,26.6697,176014.0
2016-04-07 10:20:00,27.9,27.96,27.85,27.96,188612.0,26.6506,26.7079,26.6028,26.7079,188612.0
2016-04-07 10:25:00,27.96,27.98,27.76,27.77,242256.0,26.7079,26.727,26.5169,26.5264,242256.0
2016-04-07 10:30:00,27.75,27.81,27.7,27.76,223480.0,26.5073,26.5646,26.4595,26.5169,223480.0
2016-04-07 10:35:00,27.75,27.86,27.73,27.84,170776.0,26.5073,26.6124,26.4882,26.5933,170776.0
2016-04-07 10:40:00,27.83,27.83,27.66,27.67,222020.0,26.5837,26.5837,26.4213,26.4309,222020.0
2016-04-07 10:45:00,27.65,27.83,27.61,27.71,161420.0,26.4118,26.5837,26.3736,26.4691,161420.0
2016-04-07 10:50:00,27.73,27.89,27.72,27.88,122772.0,26.4882,26.641,26.4786,26.6315,122772.0
2016-04-07 10:55:00,27.85,27.86,27.77,27.86,141358.0,26.6028,26.6124,26.5264,26.6124,141358.0
2016-04-07 11:00:00,27.86,27.86,27.7,27.7,63248.0,26.6124,26.6124,26.4595,26.4595,63248.0
2016-04-07 11:05:00,27.71,27.77,27.67,27.71,53920.0,26.4691,26.5264,26.4309,26.4691,53920.0
2016-04-07 11:10:00,27.7,27.81,27.69,27.81,123068.0,26.4595,26.5646,26.45,26.5646,123068.0
2016-04-07 11:15:00,27.79,27.79,27.74,27.78,38670.0,26.5455,26.5455,26.4978,26.536,38670.0
2016-04-07 11:20:00,27.74,27.74,27.6,27.65,210436.0,26.4978,26.4978,26.364,26.4118,210436.0
2016-04-07 11:25:00,27.64,27.71,27.57,27.64,457848.0,26.4022,26.4691,26.3354,26.4022,457848.0
2016-04-07 11:30:00,27.66,27.73,27.63,27.69,217032.0,26.4213,26.4882,26.3927,26.45,217032.0
2016-04-07 11:35:00,27.7,27.79,27.7,27.74,113576.0,26.4595,26.5455,26.4595,26.4978,113576.0
2016-04-07 11:40:00,27.72,27.82,27.65,27.8,154520.0,26.4786,26.5742,26.4118,26.5551,154520.0
2016-04-07 11:45:00,27.82,27.94,27.79,27.92,131106.0,26.5742,26.6888,26.5455,26.6697,131106.0
2016-04-07 11:50:00,27.92,27.97,27.9,27.9,151752.0,26.6697,26.7175,26.6506,26.6506,151752.0
2016-04-07 11:55:00,27.9,27.94,27.82,27.84,101260.0,26.6506,26.6888,26.5742,26.5933,101260.0
2016-04-07 12:00:00,27.86,27.89,27.81,27.85,31100.0,26.6124,26.641,26.5646,26.6028,31100.0
2016-04-07 12:05:00,27.85,27.9,27.8,27.86,49666.0,26.6028,26.6506,26.5551,26.6124,49666.0
2016-04-07 12:10:00,27.86,27.91,27.83,27.86,85326.0,26.6124,26.6601,26.5837,26.6124,85326.0
2016-04-07 12:15:00,27.87,27.88,27.66,27.69,122662.0,26.6219,26.6315,26.4213,26.45,122662.0
2016-04-07 12:20:00,27.67,27.73,27.66,27.68,70782.0,26.4309,26.4882,26.4213,26.4404,70782.0
2016-04-07 12:25:00,27.68,27.72,27.61,27.7,230710.0,26.4404,26.4786,26.3736,26.4595,230710.0
2016-04-07 12:30:00,27.71,27.71,27.59,27.59,102724.0,26.4691,26.4691,26.3545,26.3545,102724.0
2016-04-07 12:35:00,27.6,27.71,27.56,27.68,103452.0,26.364,26.4691,26.3258,26.4404,103452.0
2016-04-07 12:40:00,27.68,27.7,27.59,27.61,46166.0,26.4404,26.4595,26.3545,26.3736,46166.0
2016-04-07 12:45:00,27.59,27.74,27.57,27.73,64634.0,26.3545,26.4978,26.3354,26.4882,64634.0
2016-04-07 12:50:00,27.73,27.73,27.68,27.7,29130.0,26.4882,26.4882,26.4404,26.4595,29130.0
2016-04-07 12:55:00,27.69,27.82,27.68,27.78,61314.0,26.45,26.5742,26.4404,26.536,61314.0
2016-04-07 13:00:00,27.76,27.81,27.74,27.78,21330.0,26.5169,26.5646,26.4978,26.536,21330.0
2016-04-07 13:05:00,27.75,27.88,27.74,27.86,61712.0,26.5073,26.6315,26.4978,26.6124,61712.0
2016-04-07 13:10:00,27.86,27.96,27.83,27.94,58426.0,26.6124,26.7079,26.5837,26.6888,58426.0
2016-04-07 13:15:00,27.96,27.99,27.93,27.93,85924.0,26.7079,26.7366,26.6792,26.6792,85924.0
2016-04-07 13:20:00,27.94,27.95,27.91,27.94,51684.0,26.6888,26.6983,26.6601,26.6888,51684.0
2016-04-07 13:25:00,27.93,27.93,27.87,27.88,87860.0,26.6792,26.6792,26.6219,26.6315,87860.0
2016-04-07 13:30:00,27.88,27.93,27.78,27.78,97542.0,26.6315,26.6792,26.536,26.536,97542.0
2016-04-07 13:35:00,27.79,27.85,27.74,27.83,88170.0,26.5455,26.6028,26.4978,26.5837,88170.0
2016-04-07 13:40:00,27.83,27.86,27.81,27.81,22624.0,26.5837,26.6124,26.5646,26.5646,22624.0
2016-04-07 13:45:00,27.81,27.81,27.61,27.62,107148.0,26.5646,26.5646,26.3736,26.3831,107148.0
2016-04-07 13:50:00,27.62,27.63,27.43,27.46,387872.0,26.3831,26.3927,26.2016,26.2303,387872.0
2016-04-07 13:55:00,27.46,27.5,27.43,27.47,111012.0,26.2303,26.2685,26.2016,26.2398,111012.0
2016-04-07 14:00:00,27.46,27.46,27.34,27.34,208322.0,26.2303,26.2303,26.1157,26.1157,208322.0
2016-04-07 14:05:00,27.34,27.36,27.25,27.27,421020.0,26.1157,26.1348,26.0297,26.0488,421020.0
2016-04-07 14:10:00,27.25,27.31,27.25,27.28,384934.0,26.0297,26.087,26.0297,26.0584,384934.0
2016-04-07 14:15:00,27.28,27.28,27.14,27.14,189786.0,26.0584,26.0584,25.9246,25.9246,189786.0
2016-04-07 14:20:00,27.14,27.23,27.14,27.23,139318.0,25.9246,26.0106,25.9246,26.0106,139318.0
2016-04-07 14:25:00,27.22,27.31,27.16,27.29,119774.0,26.001,26.087,25.9437,26.0679,119774.0
2016-04-07 14:30:00,27.3,27.34,27.29,27.33,98684.0,26.0775,26.1157,26.0679,26.1061,98684.0
2016-04-07 14:35:00,27.32,27.38,27.31,27.34,31828.0,26.0966,26.1539,26.087,26.1157,31828.0
2016-04-07 14:40:00,27.34,27.34,27.16,27.17,204204.0,26.1157,26.1157,25.9437,25.9533,204204.0
2016-04-07 14:45:00,27.18,27.18,27.03,27.11,317124.0,25.9628,25.9628,25.8195,25.896,317124.0
2016-04-07 14:50:00,27.11,27.15,27.04,27.13,209918.0,25.896,25.9342,25.8291,25.9151,209918.0
2016-04-07 14:55:00,27.13,27.18,27.05,27.05,241886.0,25.9151,25.9628,25.8387,25.8387,241886.0
2016-04-07 15:00:00,27.05,27.1,27.02,27.07,203502.0,25.8387,25.8864,25.81,25.8578,203502.0
2016-04-07 15:05:00,27.07,27.29,27.06,27.29,451862.0,25.8578,26.0679,25.8482,26.0679,451862.0
2016-04-07 15:10:00,27.28,27.45,27.28,27.43,214172.0,26.0584,26.2207,26.0584,26.2016,214172.0
2016-04-07 15:15:00,27.43,27.43,27.3,27.31,94102.0,26.2016,26.2016,26.0775,26.087,94102.0
2016-04-07 15:20:00,27.31,27.39,27.29,27.33,114546.0,26.087,26.1634,26.0679,26.1061,114546.0
2016-04-07 15:25:00,27.34,27.36,27.24,27.24,144374.0,26.1157,26.1348,26.0201,26.0201,144374.0
2016-04-07 15:30:00,27.25,27.33,27.16,27.28,125640.0,26.0297,26.1061,25.9437,26.0584,125640.0
2016-04-07 15:35:00,27.28,27.29,27.13,27.15,57996.0,26.0584,26.0679,25.9151,25.9342,57996.0
2016-04-07 15:40:00,27.18,27.3,27.17,27.28,83180.0,25.9628,26.0775,25.9533,26.0584,83180.0
2016-04-07 15:45:00,27.28,27.41,27.28,27.39,138036.0,26.0584,26.1825,26.0584,26.1634,138036.0
2016-04-07 15:50:00,27.36,27.42,27.29,27.42,228694.0,26.1348,26.1921,26.0679,26.1921,228694.0
2016-04-07 15:55:00,27.42,27.49,27.34,27.44,410660.0,26.1921,26.2589,26.1157,26.2112,410660.0
2016-04-08 09:30:00,28.11,28.13,27.95,27.99,500336.0,26.8512,26.8703,26.6983,26.7366,500336.0
2016-04-08 09:35:00,27.95,28.03,27.81,27.89,173884.0,26.6983,26.7748,26.5646,26.641,173884.0
2016-04-08 09:40:00,27.89,28.01,27.88,27.99,195870.0,26.641,26.7557,26.6315,26.7366,195870.0
2016-04-08 09:45:00,28.02,28.11,28.0,28.05,231096.0,26.7652,26.8512,26.7461,26.7939,231096.0
2016-04-08 09:50:00,28.08,28.25,28.07,28.21,272834.0,26.8225,26.9849,26.813,26.9467,272834.0
2016-04-08 09:55:00,28.23,28.3,28.18,28.29,553666.0,26.9658,27.0327,26.918,27.0231,553666.0
2016-04-08 10:00:00,28.29,28.4,28.29,28.39,664142.0,27.0231,27.1282,27.0231,27.1186,664142.0
2016-04-08 10:05:00,28.4,28.47,28.39,28.45,204748.0,27.1282,27.1951,27.1186,27.176,204748.0
2016-04-08 10:10:00,28.45,28.47,28.35,28.41,148266.0,27.176,27.1951,27.0804,27.1377,148266.0
2016-04-08 10:15:00,28.43,28.45,28.33,28.35,83332.0,27.1569,27.176,27.0613,27.0804,83332.0
2016-04-08 10:20:00,28.35,28.38,28.25,28.25,176586.0,27.0804,27.1091,26.9849,26.9849,176586.0
2016-04-08 10:25:00,28.25,28.28,28.2,28.25,90568.0,26.9849,27.0136,26.9372,26.9849,90568.0
2016-04-08 10:30:00,28.27,28.32,28.22,28.23,69912.0,27.004,27.0518,26.9563,26.9658,69912.0
2016-04-08 10:35:00,28.23,28.36,28.23,28.27,97008.0,26.9658,27.09,26.9658,27.004,97008.0
2016-04-08 10:40:00,28.28,28.38,28.27,28.32,42548.0,27.0136,27.1091,27.004,27.0518,42548.0
2016-04-08 10:45:00,28.31,28.43,28.3,28.36,261238.0,27.0422,27.1569,27.0327,27.09,261238.0
2016-04-08 10:50:00,28.36,28.43,28.3,28.32,397180.0,27.09,27.1569,27.0327,27.0518,397180.0
2016-04-08 10:55:00,28.33,28.33,28.1,28.11,402782.0,27.0613,27.0613,26.8416,26.8512,402782.0
2016-04-08 11:00:00,28.1,28.15,28.07,28.15,127702.0,26.8416,26.8894,26.813,26.8894,127702.0
2016-04-08 11:05:00,28.14,28.23,28.14,28.17,92652.0,26.8798,26.9658,26.8798,26.9085,92652.0
2016-04-08 11:10:00,28.17,28.2,27.99,27.99,137454.0,26.9085,26.9372,26.7366,26.7366,137454.0
2016-04-08 11:15:00,28.0,28.03,27.9,27.91,127606.0,26.7461,26.7748,26.6506,26.6601,127606.0
2016-04-08 11:20:00,27.91,27.97,27.88,27.89,150630.0,26.6601,26.7175,26.6315,26.641,150630.0
2016-04-08 11:25:00,27.89,27.93,27.84,27.91,164248.0,26.641,26.6792,26.5933,26.6601,164248.0
2016-04-08 11:30:00,27.9,27.93,27.65,27.68,338536.0,26.6506,26.6792,26.4118,26.4404,338536.0
2016-04-08 11:35:00,27.67,27.68,27.5,27.5,184782.0,26.4309,26.4404,26.2685,26.2685,184782.0
2016-04-08 11:40:00,27.5,27.53,27.47,27.51,175100.0,26.2685,26.2972,26.2398,26.2781,175100.0
2016-04-08 11:45:00,27.5,27.54,27.47,27.48,73538.0,26.2685,26.3067,26.2398,26.2494,73538.0
2016-04-08 11:50:00,27.46,27.56,27.4,27.54,168350.0,26.2303,26.3258,26.173,26.3067,168350.0
2016-04-08 11:55:00,27.54,27.67,27.53,27.65,122868.0,26.3067,26.4309,26.2972,26.4118,122868.0
2016-04-08 12:00:00,27.65,27.7,27.57,27.58,42438.0,26.4118,26.4595,26.3354,26.3449,42438.0
2016-04-08 12:05:00,27.56,27.63,27.54,27.63,76744.0,26.3258,26.3927,26.3067,26.3927,76744.0
2016-04-08 12:10:00,27.63,27.71,27.6,27.68,64190.0,26.3927,26.4691,26.364,26.4404,64190.0
2016-04-08 12:15:00,27.68,27.68,27.55,27.56,36988.0,26.4404,26.4404,26.3163,26.3258,36988.0
2016-04-08 12:20:00,27.57,27.63,27.57,27.6,51880.0,26.3354,26.3927,26.3354,26.364,51880.0
2016-04-08 12:25:00,27.6,27.6,27.5,27.52,127244.0,26.364,26.364,26.2685,26.2876,127244.0
2016-04-08 12:30:00,27.5,27.61,27.44,27.61,145122.0,26.2685,26.3736,26.2112,26.3736,145122.0
2016-04-08 12:35:00,27.61,27.65,27.59,27.6,91512.0,26.3736,26.4118,26.3545,26.364,91512.0
2016-04-08 12:40:00,27.61,27.68,27.58,27.68,60290.0,26.3736,26.4404,26.3449,26.4404,60290.0
2016-04-08 12:45:00,27.68,27.69,27.62,27.67,26280.0,26.4404,26.45,26.3831,26.4309,26280.0
2016-04-08 12:50:00,27.69,27.73,27.65,27.68,263146.0,26.45,26.4882,26.4118,26.4404,263146.0
2016-04-08 12:55:00,27.69,27.71,27.63,27.68,39112.0,26.45,26.4691,26.3927,26.4404,39112.0
2016-04-08 13:00:00,27.67,27.7,27.61,27.66,74010.0,26.4309,26.4595,26.3736,26.4213,74010.0
2016-04-08 13:05:00,27.63,27.68,27.58,27.62,35040.0,26.3927,26.4404,26.3449,26.3831,35040.0
2016-04-08 13:10:00,27.6,27.68,27.58,27.68,40284.0,26.364,26.4404,26.3449,26.4404,40284.0
2016-04-08 13:15:00,27.68,27.68,27.52,27.52,51282.0,26.4404,26.4404,26.2876,26.2876,51282.0
2016-04-08 13:20:00,27.52,27.64,27.52,27.61,32470.0,26.2876,26.4022,26.2876,26.3736,32470.0
2016-04-08 13:25:00,27.59,27.59,27.5,27.55,21020.0,26.3545,26.3545,26.2685,26.3163,21020.0
2016-04-08 13:30:00,27.52,27.65,27.5,27.63,25862.0,26.2876,26.4118,26.2685,26.3927,25862.0
2016-04-08 13:35:00,27.66,27.73,27.64,27.7,52038.0,26.4213,26.4882,26.4022,26.4595,52038.0
2016-04-08 13:40:00,27.7,27.73,27.66,27.68,41700.0,26.4595,26.4882,26.4213,26.4404,41700.0
2016-04-08 13:45:00,27.68,27.69,27.65,27.65,20562.0,26.4404,26.45,26.4118,26.4118,20562.0
2016-04-08 13:50:00,27.64,27.82,27.64,27.8,171258.0,26.4022,26.5742,26.4022,26.5551,171258.0
2016-04-08 13:55:00,27.8,27.86,27.78,27.86,118746.0,26.5551,26.6124,26.536,26.6124,118746.0
2016-04-08 14:00:00,27.86,27.86,27.77,27.78,67646.0,26.6124,26.6124,26.5264,26.536,67646.0
2016-04-08 14:05:00,27.8,27.86,27.79,27.85,100084.0,26.5551,26.6124,26.5455,26.6028,100084.0
2016-04-08 14:10:00,27.85,27.93,27.85,27.91,122150.0,26.6028,26.6792,26.6028,26.6601,122150.0
2016-04-08 14:15:00,27.92,27.94,27.89,27.89,92128.0,26.6697,26.6888,26.641,26.641,92128.0
2016-04-08 14:20:00,27.91,27.91,27.83,27.88,53732.0,26.6601,26.6601,26.5837,26.6315,53732.0
2016-04-08 14:25:00,27.86,27.89,27.84,27.85,43670.0,26.6124,26.641,26.5933,26.6028,43670.0
2016-04-08 14:30:00,27.85,27.86,27.82,27.83,22906.0,26.6028,26.6124,26.5742,26.5837,22906.0
2016-04-08 14:35:00,27.82,27.85,27.79,27.79,26024.0,26.5742,26.6028,26.5455,26.5455,26024.0
2016-04-08 14:40:00,27.8,27.84,27.78,27.78,29196.0,26.5551,26.5933,26.536,26.536,29196.0
2016-04-08 14:45:00,27.78,27.81,27.76,27.76,14400.0,26.536,26.5646,26.5169,26.5169,14400.0
2016-04-08 14:50:00,27.75,27.76,27.64,27.65,248174.0,26.5073,26.5169,26.4022,26.4118,248174.0
2016-04-08 14:55:00,27.64,27.67,27.61,27.67,140564.0,26.4022,26.4309,26.3736,26.4309,140564.0
2016-04-08 15:00:00,27.66,27.68,27.6,27.61,126604.0,26.4213,26.4404,26.364,26.3736,126604.0
2016-04-08 15:05:00,27.64,27.66,27.43,27.43,145616.0,26.4022,26.4213,26.2016,26.2016,145616.0
2016-04-08 15:10:00,27.44,27.55,27.42,27.55,83892.0,26.2112,26.3163,26.1921,26.3163,83892.0
2016-04-08 15:15:00,27.56,27.62,27.49,27.5,71514.0,26.3258,26.3831,26.2589,26.2685,71514.0
2016-04-08 15:20:00,27.53,27.61,27.5,27.6,102196.0,26.2972,26.3736,26.2685,26.364,102196.0
2016-04-08 15:25:00,27.61,27.62,27.55,27.6,114404.0,26.3736,26.3831,26.3163,26.364,114404.0
2016-04-08 15:30:00,27.55,27.59,27.45,27.47,81190.0,26.3163,26.3545,26.2207,26.2398,81190.0
2016-04-08 15:35:00,27.47,27.57,27.43,27.55,52062.0,26.2398,26.3354,26.2016,26.3163,52062.0
2016-04-08 15:40:00,27.55,27.55,27.49,27.54,82190.0,26.3163,26.3163,26.2589,26.3067,82190.0
2016-04-08 15:45:00,27.57,27.61,27.55,27.56,117912.0,26.3354,26.3736,26.3163,26.3258,117912.0
2016-04-08 15:50:00,27.59,27.67,27.53,27.66,208412.0,26.3545,26.4309,26.2972,26.4213,208412.0
2016-04-08 15:55:00,27.67,27.77,27.59,27.77,239498.0,26.4309,26.5264,26.3545,26.5264,239498.0
2016-04-11 09:30:00,28.2,28.33,28.13,28.15,439442.0,26.9372,27.0613,26.8703,26.8894,439442.0
2016-04-11 09:35:00,28.15,28.31,28.15,28.2,120800.0,26.8894,27.0422,26.8894,26.9372,120800.0
2016-04-11 09:40:00,28.2,28.32,28.11,28.17,381908.0,26.9372,27.0518,26.8512,26.9085,381908.0
2016-04-11 09:45:00,28.16,28.32,28.15,28.28,214442.0,26.8989,27.0518,26.8894,27.0136,214442.0
2016-04-11 09:50:00,28.3,28.48,28.29,28.46,321824.0,27.0327,27.2046,27.0231,27.1855,321824.0
2016-04-11 09:55:00,28.47,28.52,28.42,28.47,231186.0,27.1951,27.2428,27.1473,27.1951,231186.0
2016-04-11 10:00:00,28.49,28.56,28.46,28.54,132370.0,27.2142,27.281,27.1855,27.2619,132370.0
2016-04-11 10:05:00,28.56,28.85,28.56,28.76,386664.0,27.281,27.558,27.281,27.4721,386664.0
2016-04-11 10:10:00,28.78,28.82,28.76,28.79,111080.0,27.4912,27.5294,27.4721,27.5007,111080.0
2016-04-11 10:15:00,28.8,28.84,28.68,28.68,129298.0,27.5103,27.5485,27.3957,27.3957,129298.0
2016-04-11 10:20:00,28.68,28.72,28.63,28.67,54558.0,27.3957,27.4339,27.3479,27.3861,54558.0
2016-04-11 10:25:00,28.68,28.68,28.57,28.61,80438.0,27.3957,27.3957,27.2906,27.3288,80438.0
2016-04-11 10:30:00,28.6,28.66,28.55,28.57,45166.0,27.3192,27.3766,27.2715,27.2906,45166.0
2016-04-11 10:35:00,28.56,28.58,28.47,28.57,135996.0,27.281,27.3001,27.1951,27.2906,135996.0
2016-04-11 10:40:00,28.56,28.56,28.25,28.38,215530.0,27.281,27.281,26.9849,27.1091,215530.0
2016-04-11 10:45:00,28.39,28.39,28.27,28.35,139490.0,27.1186,27.1186,27.004,27.0804,139490.0
2016-04-11 10:50:00,28.34,28.41,28.27,28.36,90582.0,27.0709,27.1377,27.004,27.09,90582.0
2016-04-11 10:55:00,28.36,28.41,28.13,28.14,170060.0,27.09,27.1377,26.8703,26.8798,170060.0
2016-04-11 11:00:00,28.13,28.13,27.98,28.08,284434.0,26.8703,26.8703,26.727,26.8225,284434.0
2016-04-11 11:05:00,28.07,28.11,28.0,28.1,93464.0,26.813,26.8512,26.7461,26.8416,93464.0
2016-04-11 11:10:00,28.1,28.1,27.93,27.95,160650.0,26.8416,26.8416,26.6792,26.6983,160650.0
2016-04-11 11:15:00,27.96,27.96,27.85,27.9,252298.0,26.7079,26.7079,26.6028,26.6506,252298.0
2016-04-11 11:20:00,27.92,27.98,27.92,27.97,79336.0,26.6697,26.727,26.6697,26.7175,79336.0
2016-04-11 11:25:00,27.97,28.06,27.89,28.01,124646.0,26.7175,26.8034,26.641,26.7557,124646.0
2016-04-11 11:30:00,28.02,28.02,27.67,27.68,264354.0,26.7652,26.7652,26.4309,26.4404,264354.0
2016-04-11 11:35:00,27.67,27.73,27.64,27.66,92044.0,26.4309,26.4882,26.4022,26.4213,92044.0
2016-04-11 11:40:00,27.66,27.71,27.57,27.61,123928.0,26.4213,26.4691,26.3354,26.3736,123928.0
2016-04-11 11:45:00,27.62,27.65,27.57,27.64,102522.0,26.3831,26.4118,26.3354,26.4022,102522.0
2016-04-11 11:50:00,27.64,27.65,27.55,27.59,260480.0,26.4022,26.4118,26.3163,26.3545,260480.0
2016-04-11 11:55:00,27.62,27.76,27.6,27.76,149800.0,26.3831,26.5169,26.364,26.5169,149800.0
2016-04-11 12:00:00,27.75,27.79,27.71,27.79,77002.0,26.5073,26.5455,26.4691,26.5455,77002.0
2016-04-11 12:05:00,27.78,27.8,27.7,27.73,85642.0,26.536,26.5551,26.4595,26.4882,85642.0
2016-04-11 12:10:00,27.72,27.87,27.71,27.86,117790.0,26.4786,26.6219,26.4691,26.6124,117790.0
2016-04-11 12:15:00,27.85,27.92,27.84,27.91,93294.0,26.6028,26.6697,26.5933,26.6601,93294.0
2016-04-11 12:20:00,27.91,27.93,27.86,27.86,102244.0,26.6601,26.6792,26.6124,26.6124,102244.0
2016-04-11 12:25:00,27.87,27.92,27.82,27.83,44506.0,26.6219,26.6697,26.5742,26.5837,44506.0
2016-04-11 12:30:00,27.82,27.86,27.74,27.74,67930.0,26.5742,26.6124,26.4978,26.4978,67930.0
2016-04-11 12:35:00,27.73,27.76,27.7,27.73,77002.0,26.4882,26.5169,26.4595,26.4882,77002.0
2016-04-11 12:40:00,27.72,27.77,27.7,27.73,23714.0,26.4786,26.5264,26.4595,26.4882,23714.0
2016-04-11 12:45:00,27.72,27.85,27.67,27.84,107866.0,26.4786,26.6028,26.4309,26.5933,107866.0
2016-04-11 12:50:00,27.86,27.92,27.82,27.89,192838.0,26.6124,26.6697,26.5742,26.641,192838.0
2016-04-11 12:55:00,27.9,27.92,27.88,27.9,50590.0,26.6506,26.6697,26.6315,26.6506,50590.0
2016-04-11 13:00:00,27.9,27.93,27.88,27.89,88760.0,26.6506,26.6792,26.6315,26.641,88760.0
2016-04-11 13:05:00,27.9,28.0,27.89,28.0,128004.0,26.6506,26.7461,26.641,26.7461,128004.0
2016-04-11 13:10:00,28.0,28.15,27.99,28.15,193592.0,26.7461,26.8894,26.7366,26.8894,193592.0
2016-04-11 13:15:00,28.14,28.15,28.08,28.08,86510.0,26.8798,26.8894,26.8225,26.8225,86510.0
2016-04-11 13:20:00,28.08,28.13,28.06,28.07,84198.0,26.8225,26.8703,26.8034,26.813,84198.0
2016-04-11 13:25:00,28.07,28.08,27.94,27.97,49556.0,26.813,26.8225,26.6888,26.7175,49556.0
2016-04-11 13:30:00,27.96,28.0,27.94,27.95,14210.0,26.7079,26.7461,26.6888,26.6983,14210.0
2016-04-11 13:35:00,27.94,28.08,27.92,27.92,50172.0,26.6888,26.8225,26.6697,26.6697,50172.0
2016-04-11 13:40:00,27.93,27.98,27.87,27.93,22744.0,26.6792,26.727,26.6219,26.6792,22744.0
2016-04-11 13:45:00,27.93,27.94,27.89,27.93,18090.0,26.6792,26.6888,26.641,26.6792,18090.0
2016-04-11 13:50:00,27.94,27.95,27.86,27.91,22242.0,26.6888,26.6983,26.6124,26.6601,22242.0
2016-04-11 13:55:00,27.9,27.95,27.88,27.92,22400.0,26.6506,26.6983,26.6315,26.6697,22400.0
2016-04-11 14:00:00,27.91,27.99,27.85,27.85,110762.0,26.6601,26.7366,26.6028,26.6028,110762.0
2016-04-11 14:05:00,27.84,27.91,27.8,27.84,35278.0,26.5933,26.6601,26.5551,26.5933,35278.0
2016-04-11 14:10:00,27.83,27.93,27.83,27.85,48300.0,26.5837,26.6792,26.5837,26.6028,48300.0
2016-04-11 14:15:00,27.83,27.98,27.82,27.97,50282.0,26.5837,26.727,26.5742,26.7175,50282.0
2016-04-11 14:20:00,27.97,28.0,27.88,27.93,47390.0,26.7175,26.7461,26.6315,26.6792,47390.0
2016-04-11 14:25:00,27.97,27.99,27.88,27.9,17312.0,26.7175,26.7366,26.6315,26.6506,17312.0
2016-04-11 14:30:00,27.88,27.93,27.84,27.88,41196.0,26.6315,26.6792,26.5933,26.6315,41196.0
2016-04-11 14:35:00,27.86,28.03,27.86,28.02,40014.0,26.6124,26.7748,26.6124,26.7652,40014.0
2016-04-11 14:40:00,28.0,28.02,27.98,27.98,38500.0,26.7461,26.7652,26.727,26.727,38500.0
2016-04-11 14:45:00,27.95,28.03,27.93,27.99,49622.0,26.6983,26.7748,26.6792,26.7366,49622.0
2016-04-11 14:50:00,27.98,28.07,27.9,28.06,148918.0,26.727,26.813,26.6506,26.8034,148918.0
2016-04-11 14:55:00,28.05,28.05,27.98,28.01,29344.0,26.7939,26.7939,26.727,26.7557,29344.0
2016-04-11 15:00:00,28.02,28.02,27.89,27.93,47504.0,26.7652,26.7652,26.641,26.6792,47504.0
2016-04-11 15:05:00,27.93,27.93,27.8,27.82,84606.0,26.6792,26.6792,26.5551,26.5742,84606.0
2016-04-11 15:10:00,27.83,27.86,27.79,27.84,24070.0,26.5837,26.6124,26.5455,26.5933,24070.0
2016-04-11 15:15:00,27.84,27.84,27.76,27.79,80272.0,26.5933,26.5933,26.5169,26.5455,80272.0
2016-04-11 15:20:00,27.78,27.8,27.73,27.73,52046.0,26.536,26.5551,26.4882,26.4882,52046.0
2016-04-11 15:25:00,27.73,27.81,27.65,27.65,73872.0,26.4882,26.5646,26.4118,26.4118,73872.0
2016-04-11 15:30:00,27.65,27.68,27.61,27.65,68494.0,26.4118,26.4404,26.3736,26.4118,68494.0
2016-04-11 15:35:00,27.65,27.67,27.59,27.59,67630.0,26.4118,26.4309,26.3545,26.3545,67630.0
2016-04-11 15:40:00,27.59,27.6,27.49,27.54,172922.0,26.3545,26.364,26.2589,26.3067,172922.0
2016-04-11 15:45:00,27.53,27.6,27.52,27.59,80940.0,26.2972,26.364,26.2876,26.3545,80940.0
2016-04-11 15:50:00,27.59,27.65,27.55,27.65,163276.0,26.3545,26.4118,26.3163,26.4118,163276.0
2016-04-11 15:55:00,27.64,27.67,27.49,27.5,303778.0,26.4022,26.4309,26.2589,26.2685,303778.0
2016-04-12 09:30:00,27.5,27.68,27.45,27.45,140072.0,26.2685,26.4404,26.2207,26.2207,140072.0
2016-04-12 09:35:00,27.46,27.68,27.46,27.61,215684.0,26.2303,26.4404,26.2303,26.3736,215684.0
2016-04-12 09:40:00,27.61,27.69,27.54,27.67,54986.0,26.3736,26.45,26.3067,26.4309,54986.0
2016-04-12 09:45:00,27.66,27.8,27.66,27.71,246618.0,26.4213,26.5551,26.4213,26.4691,246618.0
2016-04-12 09:50:00,27.73,27.75,27.59,27.59,104630.0,26.4882,26.5073,26.3545,26.3545,104630.0
2016-04-12 09:55:00,27.6,27.66,27.57,27.63,125574.0,26.364,26.4213,26.3354,26.3927,125574.0
2016-04-12 10:00:00,27.65,27.68,27.59,27.65,43142.0,26.4118,26.4404,26.3545,26.4118,43142.0
2016-04-12 10:05:00,27.61,27.63,27.46,27.47,153672.0,26.3736,26.3927,26.2303,26.2398,153672.0
2016-04-12 10:10:00,27.46,27.47,27.36,27.36,192286.0,26.2303,26.2398,26.1348,26.1348,192286.0
2016-04-12 10:15:00,27.36,27.42,27.3,27.41,119544.0,26.1348,26.1921,26.0775,26.1825,119544.0
2016-04-12 10:20:00,27.41,27.41,27.24,27.3,89472.0,26.1825,26.1825,26.0201,26.0775,89472.0
2016-04-12 10:25:00,27.28,27.45,27.28,27.4,115576.0,26.0584,26.2207,26.0584,26.173,115576.0
2016-04-12 10:30:00,27.38,27.74,27.38,27.53,353202.0,26.1539,26.4978,26.1539,26.2972,353202.0
2016-04-12 10:35:00,27.53,27.65,27.42,27.48,142770.0,26.2972,26.4118,26.1921,26.2494,142770.0
2016-04-12 10:40:00,27.49,27.68,27.49,27.67,73574.0,26.2589,26.4404,26.2589,26.4309,73574.0
2016-04-12 10:45:00,27.69,27.74,27.6,27.68,171296.0,26.45,26.4978,26.364,26.4404,171296.0
2016-04-12 10:50:00,27.67,28.12,27.67,28.08,707186.0,26.4309,26.8607,26.4309,26.8225,707186.0
2016-04-12 10:55:00,28.1,28.34,28.09,28.32,390038.0,26.8416,27.0709,26.8321,27.0518,390038.0
2016-04-12 11:00:00,28.32,28.33,28.19,28.22,161496.0,27.0518,27.0613,26.9276,26.9563,161496.0
2016-04-12 11:05:00,28.23,28.43,28.23,28.41,220546.0,26.9658,27.1569,26.9658,27.1377,220546.0
2016-04-12 11:10:00,28.43,28.43,28.29,28.34,102390.0,27.1569,27.1569,27.0231,27.0709,102390.0
2016-04-12 11:15:00,28.34,28.5,28.32,28.49,131810.0,27.0709,27.2237,27.0518,27.2142,131810.0
2016-04-12 11:20:00,28.5,28.55,28.45,28.48,167150.0,27.2237,27.2715,27.176,27.2046,167150.0
2016-04-12 11:25:00,28.49,28.5,28.36,28.37,79310.0,27.2142,27.2237,27.09,27.0995,79310.0
2016-04-12 11:30:00,28.4,28.44,28.33,28.36,61060.0,27.1282,27.1664,27.0613,27.09,61060.0
2016-04-12 11:35:00,28.39,28.44,28.36,28.42,27680.0,27.1186,27.1664,27.09,27.1473,27680.0
2016-04-12 11:40:00,28.42,28.5,28.38,28.46,49270.0,27.1473,27.2237,27.1091,27.1855,49270.0
2016-04-12 11:45:00,28.43,28.52,28.4,28.4,34874.0,27.1569,27.2428,27.1282,27.1282,34874.0
2016-04-12 11:50:00,28.42,28.46,28.38,28.39,76894.0,27.1473,27.1855,27.1091,27.1186,76894.0
2016-04-12 11:55:00,28.38,28.39,28.27,28.29,78930.0,27.1091,27.1186,27.004,27.0231,78930.0
2016-04-12 12:00:00,28.3,28.31,28.2,28.23,41692.0,27.0327,27.0422,26.9372,26.9658,41692.0
2016-04-12 12:05:00,28.23,28.24,28.13,28.15,69858.0,26.9658,26.9754,26.8703,26.8894,69858.0
2016-04-12 12:10:00,28.16,28.3,28.16,28.24,57512.0,26.8989,27.0327,26.8989,26.9754,57512.0
2016-04-12 12:15:00,28.24,28.36,28.24,28.32,58840.0,26.9754,27.09,26.9754,27.0518,58840.0
2016-04-12 12:20:00,28.31,28.33,28.28,28.32,31056.0,27.0422,27.0613,27.0136,27.0518,31056.0
2016-04-12 12:25:00,28.31,28.36,28.31,28.33,20198.0,27.0422,27.09,27.0422,27.0613,20198.0
2016-04-12 12:30:00,28.34,28.41,28.3,28.3,73060.0,27.0709,27.1377,27.0327,27.0327,73060.0
2016-04-12 12:35:00,28.32,28.37,28.32,28.33,29546.0,27.0518,27.0995,27.0518,27.0613,29546.0
2016-04-12 12:40:00,28.34,28.39,28.34,28.37,29038.0,27.0709,27.1186,27.0709,27.0995,29038.0
2016-04-12 12:45:00,28.34,28.35,28.25,28.27,34916.0,27.0709,27.0804,26.9849,27.004,34916.0
2016-04-12 12:50:00,28.27,28.39,28.27,28.39,53534.0,27.004,27.1186,27.004,27.1186,53534.0
2016-04-12 12:55:00,28.4,28.4,28.27,28.27,12284.0,27.1282,27.1282,27.004,27.004,12284.0
2016-04-12 13:00:00,28.28,28.31,28.21,28.29,32908.0,27.0136,27.0422,26.9467,27.0231,32908.0
2016-04-12 13:05:00,28.27,28.28,28.22,28.23,17918.0,27.004,27.0136,26.9563,26.9658,17918.0
2016-04-12 13:10:00,28.24,28.25,28.08,28.08,98172.0,26.9754,26.9849,26.8225,26.8225,98172.0
2016-04-12 13:15:00,28.08,28.11,28.04,28.11,44410.0,26.8225,26.8512,26.7843,26.8512,44410.0
2016-04-12 13:20:00,28.1,28.2,28.1,28.18,20620.0,26.8416,26.9372,26.8416,26.918,20620.0
2016-04-12 13:25:00,28.19,28.21,28.14,28.16,13084.0,26.9276,26.9467,26.8798,26.8989,13084.0
2016-04-12 13:30:00,28.18,28.32,28.18,28.24,92128.0,26.918,27.0518,26.918,26.9754,92128.0
2016-04-12 13:35:00,28.22,28.22,28.14,28.17,49680.0,26.9563,26.9563,26.8798,26.9085,49680.0
2016-04-12 13:40:00,28.18,28.28,28.18,28.25,36042.0,26.918,27.0136,26.918,26.9849,36042.0
2016-04-12 13:45:00,28.25,28.33,28.25,28.27,44932.0,26.9849,27.0613,26.9849,27.004,44932.0
2016-04-12 13:50:00,28.25,28.25,28.17,28.24,20940.0,26.9849,26.9849,26.9085,26.9754,20940.0
2016-04-12 13:55:00,28.24,28.48,28.24,28.46,151686.0,26.9754,27.2046,26.9754,27.1855,151686.0
2016-04-12 14:00:00,28.46,28.46,28.35,28.42,42320.0,27.1855,27.1855,27.0804,27.1473,42320.0
2016-04-12 14:05:00,28.42,28.43,28.33,28.39,97954.0,27.1473,27.1569,27.0613,27.1186,97954.0
2016-04-12 14:10:00,28.4,28.5,28.39,28.43,134050.0,27.1282,27.2237,27.1186,27.1569,134050.0
2016-04-12 14:15:00,28.45,28.45,28.39,28.4,56376.0,27.176,27.176,27.1186,27.1282,56376.0
2016-04-12 14:20:00,28.42,28.42,28.27,28.29,127868.0,27.1473,27.1473,27.004,27.0231,127868.0
2016-04-12 14:25:00,28.29,28.33,28.25,28.26,28656.0,27.0231,27.0613,26.9849,26.9945,28656.0
2016-04-12 14:30:00,28.26,28.33,28.23,28.28,67648.0,26.9945,27.0613,26.9658,27.0136,67648.0
2016-04-12 14:35:00,28.31,28.39,28.28,28.36,25216.0,27.0422,27.1186,27.0136,27.09,25216.0
2016-04-12 14:40:00,28.36,28.44,28.36,28.38,69710.0,27.09,27.1664,27.09,27.1091,69710.0
2016-04-12 14:45:00,28.39,28.42,28.34,28.35,33654.0,27.1186,27.1473,27.0709,27.0804,33654.0
2016-04-12 14:50:00,28.38,28.43,28.36,28.43,27010.0,27.1091,27.1569,27.09,27.1569,27010.0
2016-04-12 14:55:00,28.41,28.42,28.34,28.36,63486.0,27.1377,27.1473,27.0709,27.09,63486.0
2016-04-12 15:00:00,28.38,28.55,28.38,28.52,145572.0,27.1091,27.2715,27.1091,27.2428,145572.0
2016-04-12 15:05:00,28.53,28.55,28.46,28.48,50520.0,27.2524,27.2715,27.1855,27.2046,50520.0
2016-04-12 15:10:00,28.48,28.52,28.46,28.48,37908.0,27.2046,27.2428,27.1855,27.2046,37908.0
2016-04-12 15:15:00,28.48,28.49,28.42,28.45,53838.0,27.2046,27.2142,27.1473,27.176,53838.0
2016-04-12 15:20:00,28.46,28.47,28.32,28.36,138158.0,27.1855,27.1951,27.0518,27.09,138158.0
2016-04-12 15:25:00,28.35,28.38,28.31,28.32,29652.0,27.0804,27.1091,27.0422,27.0518,29652.0
2016-04-12 15:30:00,28.34,28.44,28.33,28.41,45254.0,27.0709,27.1664,27.0613,27.1377,45254.0
2016-04-12 15:35:00,28.42,28.43,28.27,28.29,63834.0,27.1473,27.1569,27.004,27.0231,63834.0
2016-04-12 15:40:00,28.28,28.41,28.26,28.28,120468.0,27.0136,27.1377,26.9945,27.0136,120468.0
2016-04-12 15:45:00,28.27,28.32,28.23,28.25,75730.0,27.004,27.0518,26.9658,26.9849,75730.0
2016-04-12 15:50:00,28.25,28.29,28.21,28.25,112456.0,26.9849,27.0231,26.9467,26.9849,112456.0
2016-04-12 15:55:00,28.25,28.4,28.22,28.4,250874.0,26.9849,27.1282,26.9563,27.1282,250874.0
2016-04-13 09:30:00,28.89,29.03,28.83,28.92,499584.0,27.5963,27.73,27.5389,27.6249,499584.0
2016-04-13 09:35:00,28.93,29.08,28.92,29.02,255530.0,27.6345,27.7777,27.6249,27.7204,255530.0
2016-04-13 09:40:00,29.02,29.14,28.93,29.11,153124.0,27.7204,27.8351,27.6345,27.8064,153124.0
2016-04-13 09:45:00,29.13,29.19,29.09,29.1,175608.0,27.8255,27.8828,27.7873,27.7968,175608.0
2016-04-13 09:50:00,29.1,29.18,29.07,29.08,154812.0,27.7968,27.8733,27.7682,27.7777,154812.0
2016-04-13 09:55:00,29.08,29.09,29.0,29.07,223684.0,27.7777,27.7873,27.7013,27.7682,223684.0
2016-04-13 10:00:00,29.08,29.16,29.04,29.1,92838.0,27.7777,27.8542,27.7395,27.7968,92838.0
2016-04-13 10:05:00,29.1,29.2,29.08,29.15,135858.0,27.7968,27.8924,27.7777,27.8446,135858.0
2016-04-13 10:10:00,29.14,29.24,29.14,29.2,103338.0,27.8351,27.9306,27.8351,27.8924,103338.0
2016-04-13 10:15:00,29.21,29.25,29.15,29.23,141254.0,27.9019,27.9401,27.8446,27.921,141254.0
2016-04-13 10:20:00,29.23,29.25,29.17,29.21,88208.0,27.921,27.9401,27.8637,27.9019,88208.0
2016-04-13 10:25:00,29.23,29.25,29.15,29.24,69304.0,27.921,27.9401,27.8446,27.9306,69304.0
2016-04-13 10:30:00,29.25,29.36,29.15,29.16,237528.0,27.9401,28.0452,27.8446,27.8542,237528.0
2016-04-13 10:35:00,29.15,29.17,29.05,29.15,177878.0,27.8446,27.8637,27.7491,27.8446,177878.0
2016-04-13 10:40:00,29.14,29.25,29.13,29.21,100978.0,27.8351,27.9401,27.8255,27.9019,100978.0
2016-04-13 10:45:00,29.23,29.34,29.21,29.33,104858.0,27.921,28.0261,27.9019,28.0165,104858.0
2016-04-13 10:50:00,29.33,29.46,29.31,29.46,239676.0,28.0165,28.1407,27.9974,28.1407,239676.0
2016-04-13 10:55:00,29.46,29.5,29.25,29.3,160838.0,28.1407,28.1789,27.9401,27.9879,160838.0
2016-04-13 11:00:00,29.28,29.43,29.27,29.42,127872.0,27.9688,28.1121,27.9592,28.1025,127872.0
2016-04-13 11:05:00,29.43,29.53,29.42,29.5,294894.0,28.1121,28.2076,28.1025,28.1789,294894.0
2016-04-13 11:10:00,29.5,29.52,29.44,29.47,80946.0,28.1789,28.198,28.1216,28.1503,80946.0
2016-04-13 11:15:00,29.5,29.55,29.44,29.54,67730.0,28.1789,28.2267,28.1216,28.2171,67730.0
2016-04-13 11:20:00,29.55,29.62,29.54,29.55,159110.0,28.2267,28.2936,28.2171,28.2267,159110.0
2016-04-13 11:25:00,29.55,29.71,29.55,29.69,151458.0,28.2267,28.3795,28.2267,28.3604,151458.0
2016-04-13 11:30:00,29.71,29.85,29.71,29.75,220722.0,28.3795,28.5133,28.3795,28.4177,220722.0
2016-04-13 11:35:00,29.74,29.8,29.71,29.79,68552.0,28.4082,28.4655,28.3795,28.456,68552.0
2016-04-13 11:40:00,29.79,29.86,29.79,29.85,147780.0,28.456,28.5228,28.456,28.5133,147780.0
2016-04-13 11:45:00,29.86,29.95,29.8,29.82,234776.0,28.5228,28.6088,28.4655,28.4846,234776.0
2016-04-13 11:50:00,29.82,29.84,29.73,29.75,72062.0,28.4846,28.5037,28.3986,28.4177,72062.0
2016-04-13 11:55:00,29.75,29.84,29.75,29.75,104046.0,28.4177,28.5037,28.4177,28.4177,104046.0
2016-04-13 12:00:00,29.75,29.78,29.6,29.63,105380.0,28.4177,28.4464,28.2745,28.3031,105380.0
2016-04-13 12:05:00,29.62,29.75,29.62,29.75,61864.0,28.2936,28.4177,28.2936,28.4177,61864.0
2016-04-13 12:10:00,29.74,29.8,29.73,29.73,61804.0,28.4082,28.4655,28.3986,28.3986,61804.0
2016-04-13 12:15:00,29.7,29.73,29.61,29.68,60426.0,28.37,28.3986,28.284,28.3509,60426.0
2016-04-13 12:20:00,29.67,29.71,29.61,29.65,46982.0,28.3413,28.3795,28.284,28.3222,46982.0
2016-04-13 12:25:00,29.67,29.79,29.67,29.76,88330.0,28.3413,28.456,28.3413,28.4273,88330.0
2016-04-13 12:30:00,29.75,29.78,29.63,29.67,83718.0,28.4177,28.4464,28.3031,28.3413,83718.0
2016-04-13 12:35:00,29.67,29.73,29.67,29.68,70982.0,28.3413,28.3986,28.3413,28.3509,70982.0
2016-04-13 12:40:00,29.67,29.77,29.65,29.74,101098.0,28.3413,28.4368,28.3222,28.4082,101098.0
2016-04-13 12:45:00,29.74,29.8,29.74,29.77,77364.0,28.4082,28.4655,28.4082,28.4368,77364.0
2016-04-13 12:50:00,29.76,29.81,29.68,29.71,65236.0,28.4273,28.4751,28.3509,28.3795,65236.0
2016-04-13 12:55:00,29.71,29.75,29.68,29.73,41120.0,28.3795,28.4177,28.3509,28.3986,41120.0
2016-04-13 13:00:00,29.73,29.83,29.73,29.74,71900.0,28.3986,28.4942,28.3986,28.4082,71900.0
2016-04-13 13:05:00,29.75,29.77,29.7,29.74,34736.0,28.4177,28.4368,28.37,28.4082,34736.0
2016-04-13 13:10:00,29.72,29.75,29.68,29.7,31806.0,28.3891,28.4177,28.3509,28.37,31806.0
2016-04-13 13:15:00,29.72,29.75,29.65,29.7,85282.0,28.3891,28.4177,28.3222,28.37,85282.0
2016-04-13 13:20:00,29.71,29.73,29.68,29.7,28992.0,28.3795,28.3986,28.3509,28.37,28992.0
2016-04-13 13:25:00,29.72,29.79,29.72,29.78,46272.0,28.3891,28.456,28.3891,28.4464,46272.0
2016-04-13 13:30:00,29.78,29.82,29.75,29.76,54622.0,28.4464,28.4846,28.4177,28.4273,54622.0
2016-04-13 13:35:00,29.77,29.87,29.75,29.87,51256.0,28.4368,28.5324,28.4177,28.5324,51256.0
2016-04-13 13:40:00,29.87,29.9,29.82,29.89,56554.0,28.5324,28.561,28.4846,28.5515,56554.0
2016-04-13 13:45:00,29.9,29.92,29.88,29.89,195486.0,28.561,28.5801,28.5419,28.5515,195486.0
2016-04-13 13:50:00,29.9,29.92,29.84,29.92,60214.0,28.561,28.5801,28.5037,28.5801,60214.0
2016-04-13 13:55:00,29.91,29.96,29.91,29.91,92586.0,28.5706,28.6183,28.5706,28.5706,92586.0
2016-04-13 14:00:00,29.92,29.95,29.87,29.87,42650.0,28.5801,28.6088,28.5324,28.5324,42650.0
2016-04-13 14:05:00,29.88,30.05,29.88,30.04,235226.0,28.5419,28.7043,28.5419,28.6948,235226.0
2016-04-13 14:10:00,30.03,30.07,29.93,29.95,91748.0,28.6852,28.7234,28.5897,28.6088,91748.0
2016-04-13 14:15:00,29.95,30.06,29.95,30.04,40216.0,28.6088,28.7139,28.6088,28.6948,40216.0
2016-04-13 14:20:00,30.03,30.06,29.99,30.01,48622.0,28.6852,28.7139,28.647,28.6661,48622.0
2016-04-13 14:25:00,30.03,30.03,29.94,29.96,32756.0,28.6852,28.6852,28.5992,28.6183,32756.0
2016-04-13 14:30:00,29.95,30.11,29.95,30.09,102332.0,28.6088,28.7616,28.6088,28.7425,102332.0
2016-04-13 14:35:00,30.11,30.21,30.11,30.19,133290.0,28.7616,28.8571,28.7616,28.838,133290.0
2016-04-13 14:40:00,30.17,30.17,30.11,30.16,40340.0,28.8189,28.8189,28.7616,28.8094,40340.0
2016-04-13 14:45:00,30.17,30.17,30.08,30.09,45560.0,28.8189,28.8189,28.733,28.7425,45560.0
2016-04-13 14:50:00,30.08,30.12,30.06,30.1,90502.0,28.733,28.7712,28.7139,28.7521,90502.0
2016-04-13 14:55:00,30.09,30.18,30.09,30.16,59422.0,28.7425,28.8285,28.7425,28.8094,59422.0
2016-04-13 15:00:00,30.15,30.24,30.1,30.13,164682.0,28.7998,28.8858,28.7521,28.7807,164682.0
2016-04-13 15:05:00,30.15,30.17,30.09,30.17,59610.0,28.7998,28.8189,28.7425,28.8189,59610.0
2016-04-13 15:10:00,30.13,30.2,30.11,30.13,87180.0,28.7807,28.8476,28.7616,28.7807,87180.0
2016-04-13 15:15:00,30.11,30.18,30.09,30.18,69140.0,28.7616,28.8285,28.7425,28.8285,69140.0
2016-04-13 15:20:00,30.17,30.18,30.11,30.14,30396.0,28.8189,28.8285,28.7616,28.7903,30396.0
2016-04-13 15:25:00,30.14,30.16,30.11,30.15,62344.0,28.7903,28.8094,28.7616,28.7998,62344.0
2016-04-13 15:30:00,30.15,30.29,30.14,30.29,220816.0,28.7998,28.9336,28.7903,28.9336,220816.0
2016-04-13 15:35:00,30.29,30.3,30.18,30.25,135808.0,28.9336,28.9431,28.8285,28.8954,135808.0
2016-04-13 15:40:00,30.24,30.25,30.17,30.24,78426.0,28.8858,28.8954,28.8189,28.8858,78426.0
2016-04-13 15:45:00,30.24,30.26,30.14,30.16,76342.0,28.8858,28.9049,28.7903,28.8094,76342.0
2016-04-13 15:50:00,30.15,30.21,30.1,30.1,205774.0,28.7998,28.8571,28.7521,28.7521,205774.0
2016-04-13 15:55:00,30.1,30.23,30.1,30.21,266332.0,28.7521,28.8762,28.7521,28.8571,266332.0
2016-04-14 09:30:00,30.18,30.23,30.1,30.21,140154.0,28.8285,28.8762,28.7521,28.8571,140154.0
2016-04-14 09:35:00,30.22,30.22,29.99,30.1,237558.0,28.8667,28.8667,28.647,28.7521,237558.0
2016-04-14 09:40:00,30.1,30.15,30.06,30.14,107418.0,28.7521,28.7998,28.7139,28.7903,107418.0
2016-04-14 09:45:00,30.11,30.21,30.07,30.17,96056.0,28.7616,28.8571,28.7234,28.8189,96056.0
2016-04-14 09:50:00,30.16,30.16,29.93,29.95,105946.0,28.8094,28.8094,28.5897,28.6088,105946.0
2016-04-14 09:55:00,29.95,29.98,29.89,29.97,112464.0,28.6088,28.6374,28.5515,28.6279,112464.0
2016-04-14 10:00:00,29.97,30.01,29.9,30.0,182066.0,28.6279,28.6661,28.561,28.6565,182066.0
2016-04-14 10:05:00,29.99,30.03,29.92,29.99,160438.0,28.647,28.6852,28.5801,28.647,160438.0
2016-04-14 10:10:00,29.99,30.0,29.91,29.95,255980.0,28.647,28.6565,28.5706,28.6088,255980.0
2016-04-14 10:15:00,29.96,29.99,29.91,29.93,73992.0,28.6183,28.647,28.5706,28.5897,73992.0
2016-04-14 10:20:00,29.93,30.13,29.93,30.08,204512.0,28.5897,28.7807,28.5897,28.733,204512.0
2016-04-14 10:25:00,30.07,30.25,30.03,30.19,244930.0,28.7234,28.8954,28.6852,28.838,244930.0
2016-04-14 10:30:00,30.2,30.25,30.04,30.06,111460.0,28.8476,28.8954,28.6948,28.7139,111460.0
2016-04-14 10:35:00,30.05,30.05,29.95,29.96,91800.0,28.7043,28.7043,28.6088,28.6183,91800.0
2016-04-14 10:40:00,29.97,30.05,29.96,30.0,22524.0,28.6279,28.7043,28.6183,28.6565,22524.0
2016-04-14 10:45:00,30.03,30.03,29.86,29.9,69254.0,28.6852,28.6852,28.5228,28.561,69254.0
2016-04-14 10:50:00,29.88,30.11,29.87,30.07,123758.0,28.5419,28.7616,28.5324,28.7234,123758.0
2016-04-14 10:55:00,30.08,30.09,29.99,30.0,64360.0,28.733,28.7425,28.647,28.6565,64360.0
2016-04-14 11:00:00,30.0,30.1,29.97,30.08,69458.0,28.6565,28.7521,28.6279,28.733,69458.0
2016-04-14 11:05:00,30.08,30.12,30.04,30.11,27650.0,28.733,28.7712,28.6948,28.7616,27650.0
2016-04-14 11:10:00,30.11,30.18,30.07,30.1,118080.0,28.7616,28.8285,28.7234,28.7521,118080.0
2016-04-14 11:15:00,30.09,30.15,30.03,30.11,78962.0,28.7425,28.7998,28.6852,28.7616,78962.0
2016-04-14 11:20:00,30.1,30.14,30.02,30.13,47924.0,28.7521,28.7903,28.6757,28.7807,47924.0
2016-04-14 11:25:00,30.14,30.22,30.1,30.2,94382.0,28.7903,28.8667,28.7521,28.8476,94382.0
2016-04-14 11:30:00,30.23,30.47,30.22,30.47,550084.0,28.8762,29.1055,28.8667,29.1055,550084.0
2016-04-14 11:35:00,30.48,30.52,30.41,30.42,185054.0,29.1151,29.1533,29.0482,29.0577,185054.0
2016-04-14 11:40:00,30.41,30.41,30.32,30.36,65408.0,29.0482,29.0482,28.9622,29.0004,65408.0
2016-04-14 11:45:00,30.38,30.39,30.33,30.39,51476.0,29.0195,29.0291,28.9718,29.0291,51476.0
2016-04-14 11:50:00,30.38,30.38,30.24,30.28,51316.0,29.0195,29.0195,28.8858,28.924,51316.0
2016-04-14 11:55:00,30.28,30.31,30.19,30.31,95570.0,28.924,28.9527,28.838,28.9527,95570.0
2016-04-14 12:00:00,30.31,30.34,30.25,30.32,73900.0,28.9527,28.9813,28.8954,28.9622,73900.0
2016-04-14 12:05:00,30.32,30.36,30.27,30.32,30848.0,28.9622,29.0004,28.9145,28.9622,30848.0
2016-04-14 12:10:00,30.33,30.38,30.3,30.32,34410.0,28.9718,29.0195,28.9431,28.9622,34410.0
2016-04-14 12:15:00,30.33,30.39,30.31,30.38,47610.0,28.9718,29.0291,28.9527,29.0195,47610.0
2016-04-14 12:20:00,30.38,30.4,30.29,30.29,30632.0,29.0195,29.0386,28.9336,28.9336,30632.0
2016-04-14 12:25:00,30.29,30.32,30.23,30.25,48814.0,28.9336,28.9622,28.8762,28.8954,48814.0
2016-04-14 12:30:00,30.24,30.25,30.17,30.23,49264.0,28.8858,28.8954,28.8189,28.8762,49264.0
2016-04-14 12:35:00,30.22,30.24,30.18,30.2,32336.0,28.8667,28.8858,28.8285,28.8476,32336.0
2016-04-14 12:40:00,30.2,30.33,30.19,30.31,82974.0,28.8476,28.9718,28.838,28.9527,82974.0
2016-04-14 12:45:00,30.3,30.31,30.25,30.29,38286.0,28.9431,28.9527,28.8954,28.9336,38286.0
2016-04-14 12:50:00,30.28,30.36,30.27,30.28,47798.0,28.924,29.0004,28.9145,28.924,47798.0
2016-04-14 12:55:00,30.27,30.35,30.27,30.32,31118.0,28.9145,28.9909,28.9145,28.9622,31118.0
2016-04-14 13:00:00,30.31,30.36,30.31,30.33,36480.0,28.9527,29.0004,28.9527,28.9718,36480.0
2016-04-14 13:05:00,30.33,30.36,30.29,30.34,29210.0,28.9718,29.0004,28.9336,28.9813,29210.0
2016-04-14 13:10:00,30.32,30.36,30.3,30.36,85184.0,28.9622,29.0004,28.9431,29.0004,85184.0
2016-04-14 13:15:00,30.35,30.35,30.3,30.32,31368.0,28.9909,28.9909,28.9431,28.9622,31368.0
2016-04-14 13:20:00,30.31,30.33,30.25,30.29,39604.0,28.9527,28.9718,28.8954,28.9336,39604.0
2016-04-14 13:25:00,30.29,30.29,30.22,30.26,112396.0,28.9336,28.9336,28.8667,28.9049,112396.0
2016-04-14 13:30:00,30.26,30.31,30.24,30.27,54406.0,28.9049,28.9527,28.8858,28.9145,54406.0
2016-04-14 13:35:00,30.26,30.27,30.15,30.15,175066.0,28.9049,28.9145,28.7998,28.7998,175066.0
2016-04-14 13:40:00,30.15,30.26,30.15,30.24,44748.0,28.7998,28.9049,28.7998,28.8858,44748.0
2016-04-14 13:45:00,30.24,30.24,30.14,30.15,60310.0,28.8858,28.8858,28.7903,28.7998,60310.0
2016-04-14 13:50:00,30.16,30.16,30.06,30.13,61832.0,28.8094,28.8094,28.7139,28.7807,61832.0
2016-04-14 13:55:00,30.15,30.19,30.11,30.13,52186.0,28.7998,28.838,28.7616,28.7807,52186.0
2016-04-14 14:00:00,30.13,30.16,30.09,30.16,31572.0,28.7807,28.8094,28.7425,28.8094,31572.0
2016-04-14 14:05:00,30.16,30.24,30.15,30.24,101654.0,28.8094,28.8858,28.7998,28.8858,101654.0
2016-04-14 14:10:00,30.25,30.25,30.18,30.2,35986.0,28.8954,28.8954,28.8285,28.8476,35986.0
2016-04-14 14:15:00,30.2,30.25,30.18,30.23,58070.0,28.8476,28.8954,28.8285,28.8762,58070.0
2016-04-14 14:20:00,30.23,30.28,30.22,30.28,111252.0,28.8762,28.924,28.8667,28.924,111252.0
2016-04-14 14:25:00,30.28,30.28,30.19,30.23,85194.0,28.924,28.924,28.838,28.8762,85194.0
2016-04-14 14:30:00,30.23,30.23,30.16,30.16,72318.0,28.8762,28.8762,28.8094,28.8094,72318.0
2016-04-14 14:35:00,30.15,30.19,30.12,30.16,97234.0,28.7998,28.838,28.7712,28.8094,97234.0
2016-04-14 14:40:00,30.18,30.23,30.16,30.2,61316.0,28.8285,28.8762,28.8094,28.8476,61316.0
2016-04-14 14:45:00,30.18,30.22,30.17,30.18,39506.0,28.8285,28.8667,28.8189,28.8285,39506.0
2016-04-14 14:50:00,30.19,30.31,30.17,30.28,123162.0,28.838,28.9527,28.8189,28.924,123162.0
2016-04-14 14:55:00,30.28,30.33,30.27,30.28,73450.0,28.924,28.9718,28.9145,28.924,73450.0
2016-04-14 15:00:00,30.29,30.34,30.28,30.32,39476.0,28.9336,28.9813,28.924,28.9622,39476.0
2016-04-14 15:05:00,30.31,30.33,30.25,30.28,60128.0,28.9527,28.9718,28.8954,28.924,60128.0
2016-04-14 15:10:00,30.25,30.26,30.18,30.18,33806.0,28.8954,28.9049,28.8285,28.8285,33806.0
2016-04-14 15:15:00,30.18,30.24,30.17,30.23,38038.0,28.8285,28.8858,28.8189,28.8762,38038.0
2016-04-14 15:20:00,30.24,30.29,30.2,30.2,54548.0,28.8858,28.9336,28.8476,28.8476,54548.0
2016-04-14 15:25:00,30.2,30.24,30.14,30.17,60680.0,28.8476,28.8858,28.7903,28.8189,60680.0
2016-04-14 15:30:00,30.16,30.23,30.15,30.2,51964.0,28.8094,28.8762,28.7998,28.8476,51964.0
2016-04-14 15:35:00,30.2,30.23,30.16,30.19,56484.0,28.8476,28.8762,28.8094,28.838,56484.0
2016-04-14 15:40:00,30.19,30.19,30.09,30.11,89828.0,28.838,28.838,28.7425,28.7616,89828.0
2016-04-14 15:45:00,30.11,30.18,30.1,30.1,54258.0,28.7616,28.8285,28.7521,28.7521,54258.0
2016-04-14 15:50:00,30.13,30.14,30.08,30.09,70188.0,28.7807,28.7903,28.733,28.7425,70188.0
2016-04-14 15:55:00,30.09,30.2,30.04,30.13,190612.0,28.7425,28.8476,28.6948,28.7807,190612.0
2016-04-15 09:30:00,29.91,29.98,29.84,29.86,135162.0,28.5706,28.6374,28.5037,28.5228,135162.0
2016-04-15 09:35:00,29.89,30.01,29.86,29.95,155026.0,28.5515,28.6661,28.5228,28.6088,155026.0
2016-04-15 09:40:00,29.95,29.98,29.91,29.92,82758.0,28.6088,28.6374,28.5706,28.5801,82758.0
2016-04-15 09:45:00,29.93,29.93,29.87,29.9,78484.0,28.5897,28.5897,28.5324,28.561,78484.0
2016-04-15 09:50:00,29.9,30.0,29.89,29.95,81786.0,28.561,28.6565,28.5515,28.6088,81786.0
2016-04-15 09:55:00,29.95,30.03,29.93,30.0,61782.0,28.6088,28.6852,28.5897,28.6565,61782.0
2016-04-15 10:00:00,30.0,30.07,29.94,30.0,117320.0,28.6565,28.7234,28.5992,28.6565,117320.0
2016-04-15 10:05:00,30.0,30.02,29.91,29.93,62170.0,28.6565,28.6757,28.5706,28.5897,62170.0
2016-04-15 10:10:00,29.9,29.95,29.88,29.92,65854.0,28.561,28.6088,28.5419,28.5801,65854.0
2016-04-15 10:15:00,29.92,29.98,29.88,29.98,55672.0,28.5801,28.6374,28.5419,28.6374,55672.0
2016-04-15 10:20:00,29.99,30.06,29.89,30.05,122972.0,28.647,28.7139,28.5515,28.7043,122972.0
2016-04-15 10:25:00,30.04,30.12,29.98,30.09,85128.0,28.6948,28.7712,28.6374,28.7425,85128.0
2016-04-15 10:30:00,30.1,30.24,30.08,30.23,145564.0,28.7521,28.8858,28.733,28.8762,145564.0
2016-04-15 10:35:00,30.25,30.3,30.24,30.28,95652.0,28.8954,28.9431,28.8858,28.924,95652.0
2016-04-15 10:40:00,30.27,30.27,30.18,30.21,45716.0,28.9145,28.9145,28.8285,28.8571,45716.0
2016-04-15 10:45:00,30.23,30.27,30.21,30.23,88002.0,28.8762,28.9145,28.8571,28.8762,88002.0
2016-04-15 10:50:00,30.23,30.23,30.15,30.22,44790.0,28.8762,28.8762,28.7998,28.8667,44790.0
2016-04-15 10:55:00,30.18,30.19,30.11,30.11,35218.0,28.8285,28.838,28.7616,28.7616,35218.0
2016-04-15 11:00:00,30.14,30.29,30.14,30.29,41524.0,28.7903,28.9336,28.7903,28.9336,41524.0
2016-04-15 11:05:00,30.27,30.32,30.23,30.3,32242.0,28.9145,28.9622,28.8762,28.9431,32242.0
2016-04-15 11:10:00,30.29,30.32,30.25,30.29,50112.0,28.9336,28.9622,28.8954,28.9336,50112.0
2016-04-15 11:15:00,30.3,30.3,30.23,30.28,33484.0,28.9431,28.9431,28.8762,28.924,33484.0
2016-04-15 11:20:00,30.3,30.34,30.29,30.29,74380.0,28.9431,28.9813,28.9336,28.9336,74380.0
2016-04-15 11:25:00,30.3,30.35,30.29,30.31,36346.0,28.9431,28.9909,28.9336,28.9527,36346.0
2016-04-15 11:30:00,30.31,30.35,30.29,30.34,55778.0,28.9527,28.9909,28.9336,28.9813,55778.0
2016-04-15 11:35:00,30.32,30.37,30.31,30.36,16804.0,28.9622,29.01,28.9527,29.0004,16804.0
2016-04-15 11:40:00,30.35,30.39,30.32,30.39,66926.0,28.9909,29.0291,28.9622,29.0291,66926.0
2016-04-15 11:45:00,30.38,30.39,30.35,30.38,36706.0,29.0195,29.0291,28.9909,29.0195,36706.0
2016-04-15 11:50:00,30.36,30.38,30.32,30.36,34058.0,29.0004,29.0195,28.9622,29.0004,34058.0
2016-04-15 11:55:00,30.35,30.36,30.32,30.33,26918.0,28.9909,29.0004,28.9622,28.9718,26918.0
2016-04-15 12:00:00,30.33,30.33,30.3,30.3,65204.0,28.9718,28.9718,28.9431,28.9431,65204.0
2016-04-15 12:05:00,30.3,30.31,30.28,30.3,15104.0,28.9431,28.9527,28.924,28.9431,15104.0
2016-04-15 12:10:00,30.3,30.34,30.3,30.31,57484.0,28.9431,28.9813,28.9431,28.9527,57484.0
2016-04-15 12:15:00,30.32,30.32,30.28,30.3,16204.0,28.9622,28.9622,28.924,28.9431,16204.0
2016-04-15 12:20:00,30.3,30.34,30.3,30.33,10400.0,28.9431,28.9813,28.9431,28.9718,10400.0
2016-04-15 12:25:00,30.31,30.33,30.29,30.33,57962.0,28.9527,28.9718,28.9336,28.9718,57962.0
2016-04-15 12:30:00,30.32,30.34,30.27,30.28,64696.0,28.9622,28.9813,28.9145,28.924,64696.0
2016-04-15 12:35:00,30.26,30.28,30.22,30.25,74894.0,28.9049,28.924,28.8667,28.8954,74894.0
2016-04-15 12:40:00,30.24,30.25,30.18,30.23,69228.0,28.8858,28.8954,28.8285,28.8762,69228.0
2016-04-15 12:45:00,30.25,30.25,30.21,30.22,48914.0,28.8954,28.8954,28.8571,28.8667,48914.0
2016-04-15 12:50:00,30.22,30.24,30.2,30.24,14340.0,28.8667,28.8858,28.8476,28.8858,14340.0
2016-04-15 12:55:00,30.24,30.24,30.2,30.2,33994.0,28.8858,28.8858,28.8476,28.8476,33994.0
2016-04-15 13:00:00,30.21,30.24,30.17,30.18,26042.0,28.8571,28.8858,28.8189,28.8285,26042.0
2016-04-15 13:05:00,30.22,30.23,30.18,30.18,70212.0,28.8667,28.8762,28.8285,28.8285,70212.0
2016-04-15 13:10:00,30.17,30.18,30.14,30.15,20460.0,28.8189,28.8285,28.7903,28.7998,20460.0
2016-04-15 13:15:00,30.14,30.15,30.08,30.1,31870.0,28.7903,28.7998,28.733,28.7521,31870.0
2016-04-15 13:20:00,30.09,30.13,30.07,30.13,38174.0,28.7425,28.7807,28.7234,28.7807,38174.0
2016-04-15 13:25:00,30.13,30.14,30.1,30.11,16008.0,28.7807,28.7903,28.7521,28.7616,16008.0
2016-04-15 13:30:00,30.11,30.11,30.07,30.11,29916.0,28.7616,28.7616,28.7234,28.7616,29916.0
2016-04-15 13:35:00,30.1,30.11,30.04,30.05,35236.0,28.7521,28.7616,28.6948,28.7043,35236.0
2016-04-15 13:40:00,30.05,30.11,30.03,30.11,20730.0,28.7043,28.7616,28.6852,28.7616,20730.0
2016-04-15 13:45:00,30.13,30.17,30.11,30.14,29452.0,28.7807,28.8189,28.7616,28.7903,29452.0
2016-04-15 13:50:00,30.15,30.18,30.15,30.16,46922.0,28.7998,28.8285,28.7998,28.8094,46922.0
2016-04-15 13:55:00,30.18,30.22,30.18,30.19,25768.0,28.8285,28.8667,28.8285,28.838,25768.0
2016-04-15 14:00:00,30.2,30.25,30.19,30.23,60814.0,28.8476,28.8954,28.838,28.8762,60814.0
2016-04-15 14:05:00,30.22,30.23,30.18,30.2,20648.0,28.8667,28.8762,28.8285,28.8476,20648.0
2016-04-15 14:10:00,30.2,30.23,30.16,30.16,41502.0,28.8476,28.8762,28.8094,28.8094,41502.0
2016-04-15 14:15:00,30.16,30.21,30.15,30.18,90690.0,28.8094,28.8571,28.7998,28.8285,90690.0
2016-04-15 14:20:00,30.18,30.24,30.16,30.22,73812.0,28.8285,28.8858,28.8094,28.8667,73812.0
2016-04-15 14:25:00,30.21,30.27,30.21,30.27,64890.0,28.8571,28.9145,28.8571,28.9145,64890.0
2016-04-15 14:30:00,30.27,30.29,30.25,30.29,33468.0,28.9145,28.9336,28.8954,28.9336,33468.0
2016-04-15 14:35:00,30.3,30.31,30.26,30.31,45552.0,28.9431,28.9527,28.9049,28.9527,45552.0
2016-04-15 14:40:00,30.31,30.33,30.29,30.31,40082.0,28.9527,28.9718,28.9336,28.9527,40082.0
2016-04-15 14:45:00,30.32,30.33,30.3,30.32,93388.0,28.9622,28.9718,28.9431,28.9622,93388.0
2016-04-15 14:50:00,30.32,30.35,30.31,30.34,51958.0,28.9622,28.9909,28.9527,28.9813,51958.0
2016-04-15 14:55:00,30.33,30.35,30.25,30.35,59980.0,28.9718,28.9909,28.8954,28.9909,59980.0
2016-04-15 15:00:00,30.34,30.36,30.33,30.36,49530.0,28.9813,29.0004,28.9718,29.0004,49530.0
2016-04-15 15:05:00,30.36,30.39,30.35,30.36,37126.0,29.0004,29.0291,28.9909,29.0004,37126.0
2016-04-15 15:10:00,30.36,30.4,30.35,30.35,61938.0,29.0004,29.0386,28.9909,28.9909,61938.0
2016-04-15 15:15:00,30.36,30.38,30.33,30.34,58944.0,29.0004,29.0195,28.9718,28.9813,58944.0
2016-04-15 15:20:00,30.35,30.43,30.35,30.4,73864.0,28.9909,29.0673,28.9909,29.0386,73864.0
2016-04-15 15:25:00,30.4,30.44,30.4,30.43,64224.0,29.0386,29.0768,29.0386,29.0673,64224.0
2016-04-15 15:30:00,30.43,30.46,30.4,30.4,116240.0,29.0673,29.0959,29.0386,29.0386,116240.0
2016-04-15 15:35:00,30.41,30.41,30.36,30.36,77802.0,29.0482,29.0482,29.0004,29.0004,77802.0
2016-04-15 15:40:00,30.36,30.37,30.32,30.32,64462.0,29.0004,29.01,28.9622,28.9622,64462.0
2016-04-15 15:45:00,30.31,30.32,30.2,30.2,171566.0,28.9527,28.9622,28.8476,28.8476,171566.0
2016-04-15 15:50:00,30.21,30.28,30.2,30.2,170856.0,28.8571,28.924,28.8476,28.8476,170856.0
2016-04-15 15:55:00,30.2,30.36,30.2,30.33,355580.0,28.8476,29.0004,28.8476,28.9718,355580.0
2016-04-18 09:30:00,29.93,29.98,29.84,29.94,231708.0,28.5897,28.6374,28.5037,28.5992,231708.0
2016-04-18 09:35:00,29.94,30.07,29.93,30.05,235582.0,28.5992,28.7234,28.5897,28.7043,235582.0
2016-04-18 09:40:00,30.08,30.13,30.02,30.05,183406.0,28.733,28.7807,28.6757,28.7043,183406.0
2016-04-18 09:45:00,30.04,30.18,30.04,30.17,169762.0,28.6948,28.8285,28.6948,28.8189,169762.0
2016-04-18 09:50:00,30.17,30.33,30.11,30.32,128910.0,28.8189,28.9718,28.7616,28.9622,128910.0
2016-04-18 09:55:00,30.32,30.35,30.26,30.28,119532.0,28.9622,28.9909,28.9049,28.924,119532.0
2016-04-18 10:00:00,30.3,30.48,30.29,30.41,149532.0,28.9431,29.1151,28.9336,29.0482,149532.0
2016-04-18 10:05:00,30.43,30.5,30.41,30.42,114908.0,29.0673,29.1342,29.0482,29.0577,114908.0
2016-04-18 10:10:00,30.41,30.5,30.34,30.5,126488.0,29.0482,29.1342,28.9813,29.1342,126488.0
2016-04-18 10:15:00,30.5,30.6,30.47,30.48,231910.0,29.1342,29.2297,29.1055,29.1151,231910.0
2016-04-18 10:20:00,30.49,30.57,30.47,30.54,55900.0,29.1246,29.201,29.1055,29.1724,55900.0
2016-04-18 10:25:00,30.58,30.66,30.56,30.61,302362.0,29.2106,29.287,29.1915,29.2392,302362.0
2016-04-18 10:30:00,30.61,30.73,30.61,30.67,261646.0,29.2392,29.3539,29.2392,29.2965,261646.0
2016-04-18 10:35:00,30.68,30.68,30.57,30.57,82000.0,29.3061,29.3061,29.201,29.201,82000.0
2016-04-18 10:40:00,30.57,30.68,30.57,30.61,59622.0,29.201,29.3061,29.201,29.2392,59622.0
2016-04-18 10:45:00,30.62,30.66,30.54,30.54,97908.0,29.2488,29.287,29.1724,29.1724,97908.0
2016-04-18 10:50:00,30.55,30.71,30.53,30.7,159168.0,29.1819,29.3348,29.1628,29.3252,159168.0
2016-04-18 10:55:00,30.71,30.74,30.63,30.63,98210.0,29.3348,29.3634,29.2583,29.2583,98210.0
2016-04-18 11:00:00,30.61,30.65,30.57,30.59,38318.0,29.2392,29.2774,29.201,29.2201,38318.0
2016-04-18 11:05:00,30.6,30.61,30.55,30.58,44308.0,29.2297,29.2392,29.1819,29.2106,44308.0
2016-04-18 11:10:00,30.58,30.65,30.58,30.6,63904.0,29.2106,29.2774,29.2106,29.2297,63904.0
2016-04-18 11:15:00,30.6,30.67,30.6,30.63,95796.0,29.2297,29.2965,29.2297,29.2583,95796.0
2016-04-18 11:20:00,30.63,30.73,30.63,30.66,105468.0,29.2583,29.3539,29.2583,29.287,105468.0
2016-04-18 11:25:00,30.65,30.65,30.56,30.59,71592.0,29.2774,29.2774,29.1915,29.2201,71592.0
2016-04-18 11:30:00,30.59,30.63,30.56,30.6,67306.0,29.2201,29.2583,29.1915,29.2297,67306.0
2016-04-18 11:35:00,30.6,30.66,30.58,30.65,80394.0,29.2297,29.287,29.2106,29.2774,80394.0
2016-04-18 11:40:00,30.66,30.73,30.66,30.67,98652.0,29.287,29.3539,29.287,29.2965,98652.0
2016-04-18 11:45:00,30.68,30.77,30.66,30.66,79300.0,29.3061,29.3921,29.287,29.287,79300.0
2016-04-18 11:50:00,30.67,30.75,30.66,30.74,61394.0,29.2965,29.373,29.287,29.3634,61394.0
2016-04-18 11:55:00,30.74,30.81,30.74,30.75,67342.0,29.3634,29.4303,29.3634,29.373,67342.0
2016-04-18 12:00:00,30.75,30.79,30.71,30.71,41660.0,29.373,29.4112,29.3348,29.3348,41660.0
2016-04-18 12:05:00,30.72,30.74,30.69,30.71,19798.0,29.3443,29.3634,29.3156,29.3348,19798.0
2016-04-18 12:10:00,30.71,30.77,30.7,30.73,49716.0,29.3348,29.3921,29.3252,29.3539,49716.0
2016-04-18 12:15:00,30.73,30.78,30.71,30.74,90994.0,29.3539,29.4016,29.3348,29.3634,90994.0
2016-04-18 12:20:00,30.75,30.85,30.75,30.85,201150.0,29.373,29.4685,29.373,29.4685,201150.0
2016-04-18 12:25:00,30.85,30.89,30.84,30.86,96592.0,29.4685,29.5067,29.4589,29.478,96592.0
2016-04-18 12:30:00,30.83,30.96,30.83,30.9,152692.0,29.4494,29.5736,29.4494,29.5162,152692.0
2016-04-18 12:35:00,30.88,30.88,30.83,30.84,30730.0,29.4971,29.4971,29.4494,29.4589,30730.0
2016-04-18 12:40:00,30.85,30.89,30.83,30.85,29766.0,29.4685,29.5067,29.4494,29.4685,29766.0
2016-04-18 12:45:00,30.86,30.89,30.83,30.86,34102.0,29.478,29.5067,29.4494,29.478,34102.0
2016-04-18 12:50:00,30.86,30.87,30.81,30.81,37640.0,29.478,29.4876,29.4303,29.4303,37640.0
2016-04-18 12:55:00,30.82,30.88,30.81,30.83,20062.0,29.4398,29.4971,29.4303,29.4494,20062.0
2016-04-18 13:00:00,30.85,30.86,30.82,30.83,19280.0,29.4685,29.478,29.4398,29.4494,19280.0
2016-04-18 13:05:00,30.83,30.88,30.81,30.86,21400.0,29.4494,29.4971,29.4303,29.478,21400.0
2016-04-18 13:10:00,30.87,30.9,30.82,30.83,61012.0,29.4876,29.5162,29.4398,29.4494,61012.0
2016-04-18 13:15:00,30.82,30.82,30.78,30.79,49006.0,29.4398,29.4398,29.4016,29.4112,49006.0
2016-04-18 13:20:00,30.8,30.88,30.78,30.87,44338.0,29.4207,29.4971,29.4016,29.4876,44338.0
2016-04-18 13:25:00,30.86,30.9,30.83,30.86,47092.0,29.478,29.5162,29.4494,29.478,47092.0
2016-04-18 13:30:00,30.87,30.9,30.83,30.83,29820.0,29.4876,29.5162,29.4494,29.4494,29820.0
2016-04-18 13:35:00,30.83,30.85,30.78,30.8,90410.0,29.4494,29.4685,29.4016,29.4207,90410.0
2016-04-18 13:40:00,30.8,30.88,30.79,30.88,79620.0,29.4207,29.4971,29.4112,29.4971,79620.0
2016-04-18 13:45:00,30.89,30.92,30.86,30.86,46342.0,29.5067,29.5353,29.478,29.478,46342.0
2016-04-18 13:50:00,30.86,30.88,30.85,30.86,24576.0,29.478,29.4971,29.4685,29.478,24576.0
2016-04-18 13:55:00,30.89,30.93,30.88,30.92,88012.0,29.5067,29.5449,29.4971,29.5353,88012.0
2016-04-18 14:00:00,30.92,30.92,30.78,30.82,151132.0,29.5353,29.5353,29.4016,29.4398,151132.0
2016-04-18 14:05:00,30.82,30.87,30.8,30.85,36434.0,29.4398,29.4876,29.4207,29.4685,36434.0
2016-04-18 14:10:00,30.85,30.91,30.83,30.9,84714.0,29.4685,29.5258,29.4494,29.5162,84714.0
2016-04-18 14:15:00,30.91,30.92,30.87,30.89,47710.0,29.5258,29.5353,29.4876,29.5067,47710.0
2016-04-18 14:20:00,30.89,30.96,30.89,30.91,48874.0,29.5067,29.5736,29.5067,29.5258,48874.0
2016-04-18 14:25:00,30.9,30.96,30.85,30.86,80974.0,29.5162,29.5736,29.4685,29.478,80974.0
2016-04-18 14:30:00,30.86,30.9,30.84,30.88,26932.0,29.478,29.5162,29.4589,29.4971,26932.0
2016-04-18 14:35:00,30.87,30.97,30.87,30.94,104242.0,29.4876,29.5831,29.4876,29.5545,104242.0
2016-04-18 14:40:00,30.95,31.0,30.92,30.99,66206.0,29.564,29.6118,29.5353,29.6022,66206.0
2016-04-18 14:45:00,30.99,31.02,30.96,31.02,82512.0,29.6022,29.6309,29.5736,29.6309,82512.0
2016-04-18 14:50:00,31.02,31.07,31.0,31.03,104632.0,29.6309,29.6786,29.6118,29.6404,104632.0
2016-04-18 14:55:00,31.03,31.03,30.97,31.0,99146.0,29.6404,29.6404,29.5831,29.6118,99146.0
2016-04-18 15:00:00,31.0,31.0,30.96,30.96,52848.0,29.6118,29.6118,29.5736,29.5736,52848.0
2016-04-18 15:05:00,30.96,31.0,30.93,30.97,76534.0,29.5736,29.6118,29.5449,29.5831,76534.0
2016-04-18 15:10:00,30.97,30.97,30.89,30.9,45544.0,29.5831,29.5831,29.5067,29.5162,45544.0
2016-04-18 15:15:00,30.89,30.96,30.89,30.96,34902.0,29.5067,29.5736,29.5067,29.5736,34902.0
2016-04-18 15:20:00,30.97,30.98,30.9,30.91,43072.0,29.5831,29.5927,29.5162,29.5258,43072.0
2016-04-18 15:25:00,30.9,30.96,30.89,30.93,38016.0,29.5162,29.5736,29.5067,29.5449,38016.0
2016-04-18 15:30:00,30.92,31.01,30.9,31.01,84192.0,29.5353,29.6213,29.5162,29.6213,84192.0
2016-04-18 15:35:00,31.0,31.02,30.98,30.98,80836.0,29.6118,29.6309,29.5927,29.5927,80836.0
2016-04-18 15:40:00,30.97,31.04,30.96,31.03,72244.0,29.5831,29.65,29.5736,29.6404,72244.0
2016-04-18 15:45:00,31.02,31.04,30.98,30.99,100408.0,29.6309,29.65,29.5927,29.6022,100408.0
2016-04-18 15:50:00,31.0,31.05,30.95,30.95,180654.0,29.6118,29.6595,29.564,29.564,180654.0
2016-04-18 15:55:00,30.95,31.03,30.93,30.99,270110.0,29.564,29.6404,29.5449,29.6022,270110.0
2016-04-19 09:30:00,31.18,31.28,31.16,31.22,208468.0,29.7837,29.8792,29.7646,29.8219,208468.0
2016-04-19 09:35:00,31.22,31.24,31.06,31.09,216558.0,29.8219,29.841,29.6691,29.6977,216558.0
2016-04-19 09:40:00,31.09,31.3,31.05,31.25,147114.0,29.6977,29.8983,29.6595,29.8506,147114.0
2016-04-19 09:45:00,31.28,31.36,31.23,31.36,214432.0,29.8792,29.9556,29.8315,29.9556,214432.0
2016-04-19 09:50:00,31.35,31.42,31.3,31.41,221630.0,29.9461,30.013,29.8983,30.0034,221630.0
2016-04-19 09:55:00,31.42,31.5,31.36,31.5,133340.0,30.013,30.0894,29.9556,30.0894,133340.0
2016-04-19 10:00:00,31.49,31.57,31.48,31.52,208720.0,30.0798,30.1562,30.0703,30.1085,208720.0
2016-04-19 10:05:00,31.52,31.65,31.5,31.57,159478.0,30.1085,30.2327,30.0894,30.1562,159478.0
2016-04-19 10:10:00,31.58,31.68,31.58,31.63,137734.0,30.1658,30.2613,30.1658,30.2136,137734.0
2016-04-19 10:15:00,31.64,31.68,31.53,31.54,137492.0,30.2231,30.2613,30.118,30.1276,137492.0
2016-04-19 10:20:00,31.55,31.61,31.46,31.48,100728.0,30.1371,30.1944,30.0512,30.0703,100728.0
2016-04-19 10:25:00,31.48,31.5,31.39,31.39,117604.0,30.0703,30.0894,29.9843,29.9843,117604.0
2016-04-19 10:30:00,31.4,31.52,31.4,31.48,105026.0,29.9939,30.1085,29.9939,30.0703,105026.0
2016-04-19 10:35:00,31.5,31.5,31.25,31.34,172512.0,30.0894,30.0894,29.8506,29.9365,172512.0
2016-04-19 10:40:00,31.34,31.4,31.26,31.35,79772.0,29.9365,29.9939,29.8601,29.9461,79772.0
2016-04-19 10:45:00,31.36,31.36,31.25,31.3,85856.0,29.9556,29.9556,29.8506,29.8983,85856.0
2016-04-19 10:50:00,31.29,31.44,31.27,31.43,110158.0,29.8888,30.0321,29.8697,30.0225,110158.0
2016-04-19 10:55:00,31.42,31.49,31.39,31.45,94908.0,30.013,30.0798,29.9843,30.0416,94908.0
2016-04-19 11:00:00,31.46,31.47,31.36,31.46,68584.0,30.0512,30.0607,29.9556,30.0512,68584.0
2016-04-19 11:05:00,31.43,31.46,31.37,31.38,29940.0,30.0225,30.0512,29.9652,29.9747,29940.0
2016-04-19 11:10:00,31.36,31.41,31.28,31.29,55238.0,29.9556,30.0034,29.8792,29.8888,55238.0
2016-04-19 11:15:00,31.3,31.31,31.11,31.15,128344.0,29.8983,29.9079,29.7168,29.755,128344.0
2016-04-19 11:20:00,31.14,31.15,31.09,31.1,79976.0,29.7455,29.755,29.6977,29.7073,79976.0
2016-04-19 11:25:00,31.09,31.11,31.03,31.08,99684.0,29.6977,29.7168,29.6404,29.6882,99684.0
2016-04-19 11:30:00,31.08,31.18,31.05,31.16,107678.0,29.6882,29.7837,29.6595,29.7646,107678.0
2016-04-19 11:35:00,31.18,31.25,31.14,31.24,89028.0,29.7837,29.8506,29.7455,29.841,89028.0
2016-04-19 11:40:00,31.24,31.25,31.21,31.24,62524.0,29.841,29.8506,29.8124,29.841,62524.0
2016-04-19 11:45:00,31.22,31.25,31.16,31.18,65196.0,29.8219,29.8506,29.7646,29.7837,65196.0
2016-04-19 11:50:00,31.2,31.2,30.97,30.99,156528.0,29.8028,29.8028,29.5831,29.6022,156528.0
2016-04-19 11:55:00,31.01,31.01,30.9,30.9,81512.0,29.6213,29.6213,29.5162,29.5162,81512.0
2016-04-19 12:00:00,30.9,30.97,30.89,30.9,145782.0,29.5162,29.5831,29.5067,29.5162,145782.0
2016-04-19 12:05:00,30.91,30.93,30.84,30.87,149476.0,29.5258,29.5449,29.4589,29.4876,149476.0
2016-04-19 12:10:00,30.86,30.93,30.79,30.8,195984.0,29.478,29.5449,29.4112,29.4207,195984.0
2016-04-19 12:15:00,30.8,30.82,30.73,30.74,125208.0,29.4207,29.4398,29.3539,29.3634,125208.0
2016-04-19 12:20:00,30.73,30.75,30.7,30.71,161656.0,29.3539,29.373,29.3252,29.3348,161656.0
2016-04-19 12:25:00,30.7,30.84,30.7,30.83,107128.0,29.3252,29.4589,29.3252,29.4494,107128.0
2016-04-19 12:30:00,30.81,30.85,30.75,30.79,70426.0,29.4303,29.4685,29.373,29.4112,70426.0
2016-04-19 12:35:00,30.77,30.81,30.75,30.8,112226.0,29.3921,29.4303,29.373,29.4207,112226.0
2016-04-19 12:40:00,30.78,30.81,30.73,30.81,47918.0,29.4016,29.4303,29.3539,29.4303,47918.0
2016-04-19 12:45:00,30.81,30.82,30.68,30.68,115096.0,29.4303,29.4398,29.3061,29.3061,115096.0
2016-04-19 12:50:00,30.68,30.83,30.66,30.83,64416.0,29.3061,29.4494,29.287,29.4494,64416.0
2016-04-19 12:55:00,30.85,30.88,30.83,30.86,105302.0,29.4685,29.4971,29.4494,29.478,105302.0
2016-04-19 13:00:00,30.86,30.92,30.84,30.89,103442.0,29.478,29.5353,29.4589,29.5067,103442.0
2016-04-19 13:05:00,30.88,30.9,30.86,30.89,57276.0,29.4971,29.5162,29.478,29.5067,57276.0
2016-04-19 13:10:00,30.88,30.95,30.84,30.94,64896.0,29.4971,29.564,29.4589,29.5545,64896.0
2016-04-19 13:15:00,30.94,30.95,30.87,30.88,38144.0,29.5545,29.564,29.4876,29.4971,38144.0
2016-04-19 13:20:00,30.89,30.97,30.88,30.96,48330.0,29.5067,29.5831,29.4971,29.5736,48330.0
2016-04-19 13:25:00,30.96,31.02,30.94,30.98,64512.0,29.5736,29.6309,29.5545,29.5927,64512.0
2016-04-19 13:30:00,30.97,31.0,30.95,30.97,72846.0,29.5831,29.6118,29.564,29.5831,72846.0
2016-04-19 13:35:00,30.97,30.97,30.92,30.93,67426.0,29.5831,29.5831,29.5353,29.5449,67426.0
2016-04-19 13:40:00,30.94,31.02,30.92,30.98,117634.0,29.5545,29.6309,29.5353,29.5927,117634.0
2016-04-19 13:45:00,30.97,31.05,30.97,31.04,74446.0,29.5831,29.6595,29.5831,29.65,74446.0
2016-04-19 13:50:00,31.04,31.06,31.01,31.04,69484.0,29.65,29.6691,29.6213,29.65,69484.0
2016-04-19 13:55:00,31.05,31.07,31.02,31.03,43626.0,29.6595,29.6786,29.6309,29.6404,43626.0
2016-04-19 14:00:00,31.03,31.11,31.02,31.02,82758.0,29.6404,29.7168,29.6309,29.6309,82758.0
2016-04-19 14:05:00,31.03,31.05,30.99,31.04,109056.0,29.6404,29.6595,29.6022,29.65,109056.0
2016-04-19 14:10:00,31.04,31.07,31.0,31.05,61318.0,29.65,29.6786,29.6118,29.6595,61318.0
2016-04-19 14:15:00,31.05,31.07,31.02,31.03,15520.0,29.6595,29.6786,29.6309,29.6404,15520.0
2016-04-19 14:20:00,31.02,31.07,31.02,31.07,51750.0,29.6309,29.6786,29.6309,29.6786,51750.0
2016-04-19 14:25:00,31.06,31.1,31.02,31.04,68698.0,29.6691,29.7073,29.6309,29.65,68698.0
2016-04-19 14:30:00,31.03,31.09,31.02,31.02,69190.0,29.6404,29.6977,29.6309,29.6309,69190.0
2016-04-19 14:35:00,31.02,31.03,30.97,30.98,70678.0,29.6309,29.6404,29.5831,29.5927,70678.0
2016-04-19 14:40:00,30.99,31.06,30.99,31.04,47718.0,29.6022,29.6691,29.6022,29.65,47718.0
2016-04-19 14:45:00,31.04,31.09,31.04,31.07,69574.0,29.65,29.6977,29.65,29.6786,69574.0
2016-04-19 14:50:00,31.08,31.09,31.02,31.08,53906.0,29.6882,29.6977,29.6309,29.6882,53906.0
2016-04-19 14:55:00,31.09,31.11,31.03,31.03,55540.0,29.6977,29.7168,29.6404,29.6404,55540.0
2016-04-19 15:00:00,31.03,31.03,30.96,31.0,80174.0,29.6404,29.6404,29.5736,29.6118,80174.0
2016-04-19 15:05:00,30.99,31.11,30.99,31.04,87418.0,29.6022,29.7168,29.6022,29.65,87418.0
2016-04-19 15:10:00,31.05,31.14,31.04,31.09,39840.0,29.6595,29.7455,29.65,29.6977,39840.0
2016-04-19 15:15:00,31.13,31.14,31.07,31.07,101304.0,29.7359,29.7455,29.6786,29.6786,101304.0
2016-04-19 15:20:00,31.08,31.1,31.04,31.1,79250.0,29.6882,29.7073,29.65,29.7073,79250.0
2016-04-19 15:25:00,31.1,31.11,31.04,31.1,83538.0,29.7073,29.7168,29.65,29.7073,83538.0
2016-04-19 15:30:00,31.1,31.16,31.08,31.1,124918.0,29.7073,29.7646,29.6882,29.7073,124918.0
2016-04-19 15:35:00,31.09,31.14,31.08,31.13,42758.0,29.6977,29.7455,29.6882,29.7359,42758.0
2016-04-19 15:40:00,31.13,31.14,31.05,31.05,149878.0,29.7359,29.7455,29.6595,29.6595,149878.0
2016-04-19 15:45:00,31.07,31.11,31.04,31.11,126544.0,29.6786,29.7168,29.65,29.7168,126544.0
2016-04-19 15:50:00,31.1,31.16,31.07,31.07,133684.0,29.7073,29.7646,29.6786,29.6786,133684.0
2016-04-19 15:55:00,31.06,31.07,31.02,31.04,149182.0,29.6691,29.6786,29.6309,29.65,149182.0
2016-04-20 09:30:00,31.06,31.17,31.0,31.01,79038.0,29.6691,29.7742,29.6118,29.6213,79038.0
2016-04-20 09:35:00,31.02,31.07,30.91,30.96,110430.0,29.6309,29.6786,29.5258,29.5736,110430.0
2016-04-20 09:40:00,30.94,31.0,30.9,31.0,97870.0,29.5545,29.6118,29.5162,29.6118,97870.0
2016-04-20 09:45:00,31.01,31.1,30.99,31.09,96648.0,29.6213,29.7073,29.6022,29.6977,96648.0
2016-04-20 09:50:00,31.09,31.24,31.07,31.15,195402.0,29.6977,29.841,29.6786,29.755,195402.0
2016-04-20 09:55:00,31.14,31.25,31.13,31.22,68790.0,29.7455,29.8506,29.7359,29.8219,68790.0
2016-04-20 10:00:00,31.18,31.23,31.08,31.14,103758.0,29.7837,29.8315,29.6882,29.7455,103758.0
2016-04-20 10:05:00,31.15,31.15,31.03,31.08,52536.0,29.755,29.755,29.6404,29.6882,52536.0
2016-04-20 10:10:00,31.09,31.23,31.08,31.23,73986.0,29.6977,29.8315,29.6882,29.8315,73986.0
2016-04-20 10:15:00,31.22,31.24,31.16,31.21,88504.0,29.8219,29.841,29.7646,29.8124,88504.0
2016-04-20 10:20:00,31.17,31.22,31.11,31.14,93550.0,29.7742,29.8219,29.7168,29.7455,93550.0
2016-04-20 10:25:00,31.1,31.12,31.03,31.07,58264.0,29.7073,29.7264,29.6404,29.6786,58264.0
2016-04-20 10:30:00,31.07,31.16,31.04,31.14,75800.0,29.6786,29.7646,29.65,29.7455,75800.0
2016-04-20 10:35:00,31.13,31.13,30.78,30.8,229758.0,29.7359,29.7359,29.4016,29.4207,229758.0
2016-04-20 10:40:00,30.8,30.86,30.74,30.81,130216.0,29.4207,29.478,29.3634,29.4303,130216.0
2016-04-20 10:45:00,30.79,30.89,30.77,30.86,74452.0,29.4112,29.5067,29.3921,29.478,74452.0
2016-04-20 10:50:00,30.86,31.0,30.86,30.94,72754.0,29.478,29.6118,29.478,29.5545,72754.0
2016-04-20 10:55:00,30.93,31.13,30.93,31.12,145954.0,29.5449,29.7359,29.5449,29.7264,145954.0
2016-04-20 11:00:00,31.12,31.12,31.05,31.08,38010.0,29.7264,29.7264,29.6595,29.6882,38010.0
2016-04-20 11:05:00,31.07,31.16,31.06,31.15,68738.0,29.6786,29.7646,29.6691,29.755,68738.0
2016-04-20 11:10:00,31.16,31.18,31.13,31.17,53142.0,29.7646,29.7837,29.7359,29.7742,53142.0
2016-04-20 11:15:00,31.17,31.25,31.17,31.24,113630.0,29.7742,29.8506,29.7742,29.841,113630.0
2016-04-20 11:20:00,31.25,31.33,31.24,31.3,192402.0,29.8506,29.927,29.841,29.8983,192402.0
2016-04-20 11:25:00,31.31,31.39,31.3,31.32,140292.0,29.9079,29.9843,29.8983,29.9174,140292.0
2016-04-20 11:30:00,31.31,31.34,31.21,31.25,61196.0,29.9079,29.9365,29.8124,29.8506,61196.0
2016-04-20 11:35:00,31.25,31.31,31.22,31.27,46944.0,29.8506,29.9079,29.8219,29.8697,46944.0
2016-04-20 11:40:00,31.26,31.35,31.24,31.31,82338.0,29.8601,29.9461,29.841,29.9079,82338.0
2016-04-20 11:45:00,31.31,31.34,31.24,31.25,48342.0,29.9079,29.9365,29.841,29.8506,48342.0
2016-04-20 11:50:00,31.25,31.27,31.19,31.23,45618.0,29.8506,29.8697,29.7933,29.8315,45618.0
2016-04-20 11:55:00,31.23,31.25,31.17,31.19,65380.0,29.8315,29.8506,29.7742,29.7933,65380.0
2016-04-20 12:00:00,31.18,31.23,31.15,31.21,54670.0,29.7837,29.8315,29.755,29.8124,54670.0
2016-04-20 12:05:00,31.22,31.24,31.15,31.16,52120.0,29.8219,29.841,29.755,29.7646,52120.0
2016-04-20 12:10:00,31.17,31.18,31.05,31.06,53870.0,29.7742,29.7837,29.6595,29.6691,53870.0
2016-04-20 12:15:00,31.07,31.11,31.05,31.07,32200.0,29.6786,29.7168,29.6595,29.6786,32200.0
2016-04-20 12:20:00,31.06,31.08,31.03,31.07,88542.0,29.6691,29.6882,29.6404,29.6786,88542.0
2016-04-20 12:25:00,31.06,31.1,31.02,31.1,93418.0,29.6691,29.7073,29.6309,29.7073,93418.0
2016-04-20 12:30:00,31.1,31.1,31.02,31.08,63432.0,29.7073,29.7073,29.6309,29.6882,63432.0
2016-04-20 12:35:00,31.08,31.12,31.06,31.12,73164.0,29.6882,29.7264,29.6691,29.7264,73164.0
2016-04-20 12:40:00,31.11,31.18,31.11,31.17,125968.0,29.7168,29.7837,29.7168,29.7742,125968.0
2016-04-20 12:45:00,31.17,31.17,31.06,31.11,82806.0,29.7742,29.7742,29.6691,29.7168,82806.0
2016-04-20 12:50:00,31.11,31.11,31.07,31.08,53578.0,29.7168,29.7168,29.6786,29.6882,53578.0
2016-04-20 12:55:00,31.08,31.11,31.05,31.07,55106.0,29.6882,29.7168,29.6595,29.6786,55106.0
2016-04-20 13:00:00,31.07,31.14,31.07,31.1,70340.0,29.6786,29.7455,29.6786,29.7073,70340.0
2016-04-20 13:05:00,31.1,31.11,31.04,31.08,87434.0,29.7073,29.7168,29.65,29.6882,87434.0
2016-04-20 13:10:00,31.08,31.15,31.08,31.13,43222.0,29.6882,29.755,29.6882,29.7359,43222.0
2016-04-20 13:15:00,31.13,31.17,31.13,31.15,44648.0,29.7359,29.7742,29.7359,29.755,44648.0
2016-04-20 13:20:00,31.14,31.21,31.14,31.16,59954.0,29.7455,29.8124,29.7455,29.7646,59954.0
2016-04-20 13:25:00,31.16,31.19,31.14,31.16,68614.0,29.7646,29.7933,29.7455,29.7646,68614.0
2016-04-20 13:30:00,31.16,31.22,31.16,31.2,52842.0,29.7646,29.8219,29.7646,29.8028,52842.0
2016-04-20 13:35:00,31.21,31.25,31.17,31.22,107916.0,29.8124,29.8506,29.7742,29.8219,107916.0
2016-04-20 13:40:00,31.24,31.34,31.23,31.32,51692.0,29.841,29.9365,29.8315,29.9174,51692.0
2016-04-20 13:45:00,31.32,31.43,31.32,31.41,180278.0,29.9174,30.0225,29.9174,30.0034,180278.0
2016-04-20 13:50:00,31.41,31.53,31.4,31.51,186864.0,30.0034,30.118,29.9939,30.0989,186864.0
2016-04-20 13:55:00,31.5,31.54,31.45,31.45,113754.0,30.0894,30.1276,30.0416,30.0416,113754.0
2016-04-20 14:00:00,31.46,31.46,31.42,31.43,36454.0,30.0512,30.0512,30.013,30.0225,36454.0
2016-04-20 14:05:00,31.43,31.45,31.42,31.42,56618.0,30.0225,30.0416,30.013,30.013,56618.0
2016-04-20 14:10:00,31.43,31.48,31.42,31.47,72304.0,30.0225,30.0703,30.013,30.0607,72304.0
2016-04-20 14:15:00,31.48,31.59,31.48,31.59,175924.0,30.0703,30.1753,30.0703,30.1753,175924.0
2016-04-20 14:20:00,31.59,31.65,31.57,31.59,239680.0,30.1753,30.2327,30.1562,30.1753,239680.0
2016-04-20 14:25:00,31.6,31.6,31.55,31.6,44742.0,30.1849,30.1849,30.1371,30.1849,44742.0
2016-04-20 14:30:00,31.6,31.61,31.55,31.58,65050.0,30.1849,30.1944,30.1371,30.1658,65050.0
2016-04-20 14:35:00,31.58,31.61,31.56,31.61,96080.0,30.1658,30.1944,30.1467,30.1944,96080.0
2016-04-20 14:40:00,31.6,31.65,31.56,31.63,42758.0,30.1849,30.2327,30.1467,30.2136,42758.0
2016-04-20 14:45:00,31.62,31.63,31.55,31.56,57022.0,30.204,30.2136,30.1371,30.1467,57022.0
2016-04-20 14:50:00,31.57,31.68,31.56,31.68,59670.0,30.1562,30.2613,30.1467,30.2613,59670.0
2016-04-20 14:55:00,31.68,31.7,31.66,31.68,37766.0,30.2613,30.2804,30.2422,30.2613,37766.0
2016-04-20 15:00:00,31.68,31.75,31.68,31.71,153074.0,30.2613,30.3282,30.2613,30.29,153074.0
2016-04-20 15:05:00,31.71,31.72,31.63,31.64,87178.0,30.29,30.2995,30.2136,30.2231,87178.0
2016-04-20 15:10:00,31.63,31.64,31.5,31.5,101240.0,30.2136,30.2231,30.0894,30.0894,101240.0
2016-04-20 15:15:00,31.51,31.52,31.43,31.47,106982.0,30.0989,30.1085,30.0225,30.0607,106982.0
2016-04-20 15:20:00,31.48,31.48,31.42,31.44,82566.0,30.0703,30.0703,30.013,30.0321,82566.0
2016-04-20 15:25:00,31.43,31.45,31.39,31.4,107268.0,30.0225,30.0416,29.9843,29.9939,107268.0
2016-04-20 15:30:00,31.41,31.42,31.35,31.37,102412.0,30.0034,30.013,29.9461,29.9652,102412.0
2016-04-20 15:35:00,31.37,31.4,31.32,31.36,178106.0,29.9652,29.9939,29.9174,29.9556,178106.0
2016-04-20 15:40:00,31.36,31.37,31.25,31.25,182044.0,29.9556,29.9652,29.8506,29.8506,182044.0
2016-04-20 15:45:00,31.25,31.38,31.24,31.32,187590.0,29.8506,29.9747,29.841,29.9174,187590.0
2016-04-20 15:50:00,31.29,31.36,31.28,31.29,96838.0,29.8888,29.9556,29.8792,29.8888,96838.0
2016-04-20 15:55:00,31.28,31.34,31.21,31.25,311164.0,29.8792,29.9365,29.8124,29.8506,311164.0
2016-04-21 09:30:00,31.13,31.42,31.13,31.38,135584.0,29.7359,30.013,29.7359,29.9747,135584.0
2016-04-21 09:35:00,31.36,31.38,31.13,31.34,113398.0,29.9556,29.9747,29.7359,29.9365,113398.0
2016-04-21 09:40:00,31.34,31.34,31.17,31.23,66748.0,29.9365,29.9365,29.7742,29.8315,66748.0
2016-04-21 09:45:00,31.18,31.18,31.08,31.16,105118.0,29.7837,29.7837,29.6882,29.7646,105118.0
2016-04-21 09:50:00,31.17,31.32,31.13,31.22,129262.0,29.7742,29.9174,29.7359,29.8219,129262.0
2016-04-21 09:55:00,31.18,31.21,31.01,31.02,80402.0,29.7837,29.8124,29.6213,29.6309,80402.0
2016-04-21 10:00:00,31.01,31.08,30.95,31.05,154498.0,29.6213,29.6882,29.564,29.6595,154498.0
2016-04-21 10:05:00,31.04,31.05,30.91,31.05,136976.0,29.65,29.6595,29.5258,29.6595,136976.0
2016-04-21 10:10:00,31.03,31.17,31.03,31.11,75410.0,29.6404,29.7742,29.6404,29.7168,75410.0
2016-04-21 10:15:00,31.09,31.18,30.93,31.18,188248.0,29.6977,29.7837,29.5449,29.7837,188248.0
2016-04-21 10:20:00,31.17,31.22,31.11,31.17,85038.0,29.7742,29.8219,29.7168,29.7742,85038.0
2016-04-21 10:25:00,31.16,31.3,31.16,31.19,144958.0,29.7646,29.8983,29.7646,29.7933,144958.0
2016-04-21 10:30:00,31.18,31.23,31.09,31.18,107248.0,29.7837,29.8315,29.6977,29.7837,107248.0
2016-04-21 10:35:00,31.18,31.4,31.18,31.39,96328.0,29.7837,29.9939,29.7837,29.9843,96328.0
2016-04-21 10:40:00,31.38,31.45,31.29,31.29,119434.0,29.9747,30.0416,29.8888,29.8888,119434.0
2016-04-21 10:45:00,31.29,31.36,31.25,31.29,56138.0,29.8888,29.9556,29.8506,29.8888,56138.0
2016-04-21 10:50:00,31.3,31.4,31.3,31.32,53954.0,29.8983,29.9939,29.8983,29.9174,53954.0
2016-04-21 10:55:00,31.36,31.43,31.34,31.4,54196.0,29.9556,30.0225,29.9365,29.9939,54196.0
2016-04-21 11:00:00,31.42,31.5,31.4,31.4,72122.0,30.013,30.0894,29.9939,29.9939,72122.0
2016-04-21 11:05:00,31.4,31.42,31.36,31.37,15080.0,29.9939,30.013,29.9556,29.9652,15080.0
2016-04-21 11:10:00,31.38,31.46,31.33,31.46,87976.0,29.9747,30.0512,29.927,30.0512,87976.0
2016-04-21 11:15:00,31.47,31.5,31.34,31.41,79728.0,30.0607,30.0894,29.9365,30.0034,79728.0
2016-04-21 11:20:00,31.38,31.43,31.36,31.43,57478.0,29.9747,30.0225,29.9556,30.0225,57478.0
2016-04-21 11:25:00,31.43,31.43,31.33,31.4,60762.0,30.0225,30.0225,29.927,29.9939,60762.0
2016-04-21 11:30:00,31.41,31.43,31.33,31.36,42556.0,30.0034,30.0225,29.927,29.9556,42556.0
2016-04-21 11:35:00,31.32,31.38,31.3,31.36,71082.0,29.9174,29.9747,29.8983,29.9556,71082.0
2016-04-21 11:40:00,31.31,31.31,31.25,31.25,40874.0,29.9079,29.9079,29.8506,29.8506,40874.0
2016-04-21 11:45:00,31.27,31.28,31.18,31.21,38510.0,29.8697,29.8792,29.7837,29.8124,38510.0
2016-04-21 11:50:00,31.22,31.28,31.22,31.27,41224.0,29.8219,29.8792,29.8219,29.8697,41224.0
2016-04-21 11:55:00,31.25,31.26,31.05,31.06,124050.0,29.8506,29.8601,29.6595,29.6691,124050.0
2016-04-21 12:00:00,31.06,31.08,30.96,30.98,114534.0,29.6691,29.6882,29.5736,29.5927,114534.0
2016-04-21 12:05:00,30.99,31.02,30.93,31.01,127604.0,29.6022,29.6309,29.5449,29.6213,127604.0
2016-04-21 12:10:00,31.01,31.02,30.86,30.91,143856.0,29.6213,29.6309,29.478,29.5258,143856.0
2016-04-21 12:15:00,30.9,30.99,30.9,30.99,79616.0,29.5162,29.6022,29.5162,29.6022,79616.0
2016-04-21 12:20:00,30.97,30.97,30.88,30.88,101184.0,29.5831,29.5831,29.4971,29.4971,101184.0
2016-04-21 12:25:00,30.88,30.95,30.84,30.93,180314.0,29.4971,29.564,29.4589,29.5449,180314.0
2016-04-21 12:30:00,30.93,30.99,30.92,30.99,79586.0,29.5449,29.6022,29.5353,29.6022,79586.0
2016-04-21 12:35:00,31.0,31.01,30.93,30.93,53896.0,29.6118,29.6213,29.5449,29.5449,53896.0
2016-04-21 12:40:00,30.94,31.03,30.94,31.03,61662.0,29.5545,29.6404,29.5545,29.6404,61662.0
2016-04-21 12:45:00,31.03,31.03,30.93,30.93,118672.0,29.6404,29.6404,29.5449,29.5449,118672.0
2016-04-21 12:50:00,30.91,30.99,30.88,30.99,55128.0,29.5258,29.6022,29.4971,29.6022,55128.0
2016-04-21 12:55:00,30.96,31.02,30.96,30.98,77192.0,29.5736,29.6309,29.5736,29.5927,77192.0
2016-04-21 13:00:00,30.98,31.08,30.95,30.95,47264.0,29.5927,29.6882,29.564,29.564,47264.0
2016-04-21 13:05:00,30.96,30.98,30.89,30.89,32104.0,29.5736,29.5927,29.5067,29.5067,32104.0
2016-04-21 13:10:00,30.88,30.96,30.88,30.91,51894.0,29.4971,29.5736,29.4971,29.5258,51894.0
2016-04-21 13:15:00,30.92,30.95,30.89,30.93,24212.0,29.5353,29.564,29.5067,29.5449,24212.0
2016-04-21 13:20:00,30.98,31.02,30.95,30.95,84842.0,29.5927,29.6309,29.564,29.564,84842.0
2016-04-21 13:25:00,30.95,30.95,30.86,30.87,42314.0,29.564,29.564,29.478,29.4876,42314.0
2016-04-21 13:30:00,30.86,30.9,30.81,30.81,147548.0,29.478,29.5162,29.4303,29.4303,147548.0
2016-04-21 13:35:00,30.84,31.02,30.84,30.98,122216.0,29.4589,29.6309,29.4589,29.5927,122216.0
2016-04-21 13:40:00,30.97,31.02,30.95,30.98,22066.0,29.5831,29.6309,29.564,29.5927,22066.0
2016-04-21 13:45:00,30.96,30.97,30.87,30.89,39102.0,29.5736,29.5831,29.4876,29.5067,39102.0
2016-04-21 13:50:00,30.89,30.89,30.75,30.75,151612.0,29.5067,29.5067,29.373,29.373,151612.0
2016-04-21 13:55:00,30.76,30.82,30.73,30.79,136400.0,29.3825,29.4398,29.3539,29.4112,136400.0
2016-04-21 14:00:00,30.8,30.8,30.73,30.73,78230.0,29.4207,29.4207,29.3539,29.3539,78230.0
2016-04-21 14:05:00,30.72,30.75,30.64,30.65,78116.0,29.3443,29.373,29.2679,29.2774,78116.0
2016-04-21 14:10:00,30.65,30.74,30.65,30.7,33152.0,29.2774,29.3634,29.2774,29.3252,33152.0
2016-04-21 14:15:00,30.72,30.74,30.62,30.68,71854.0,29.3443,29.3634,29.2488,29.3061,71854.0
2016-04-21 14:20:00,30.68,30.77,30.68,30.71,82958.0,29.3061,29.3921,29.3061,29.3348,82958.0
2016-04-21 14:25:00,30.71,30.72,30.66,30.7,48606.0,29.3348,29.3443,29.287,29.3252,48606.0
2016-04-21 14:30:00,30.7,30.71,30.57,30.6,172952.0,29.3252,29.3348,29.201,29.2297,172952.0
2016-04-21 14:35:00,30.59,30.61,30.53,30.56,190974.0,29.2201,29.2392,29.1628,29.1915,190974.0
2016-04-21 14:40:00,30.54,30.55,30.47,30.53,249126.0,29.1724,29.1819,29.1055,29.1628,249126.0
2016-04-21 14:45:00,30.54,30.61,30.54,30.61,97360.0,29.1724,29.2392,29.1724,29.2392,97360.0
2016-04-21 14:50:00,30.61,30.64,30.58,30.59,125648.0,29.2392,29.2679,29.2106,29.2201,125648.0
2016-04-21 14:55:00,30.59,30.66,30.58,30.66,122380.0,29.2201,29.287,29.2106,29.287,122380.0
2016-04-21 15:00:00,30.66,30.75,30.65,30.74,213442.0,29.287,29.373,29.2774,29.3634,213442.0
2016-04-21 15:05:00,30.75,30.8,30.72,30.74,93518.0,29.373,29.4207,29.3443,29.3634,93518.0
2016-04-21 15:10:00,30.75,30.81,30.74,30.77,60920.0,29.373,29.4303,29.3634,29.3921,60920.0
2016-04-21 15:15:00,30.78,30.81,30.7,30.71,41444.0,29.4016,29.4303,29.3252,29.3348,41444.0
2016-04-21 15:20:00,30.71,30.73,30.66,30.7,33864.0,29.3348,29.3539,29.287,29.3252,33864.0
2016-04-21 15:25:00,30.71,30.72,30.62,30.65,82050.0,29.3348,29.3443,29.2488,29.2774,82050.0
2016-04-21 15:30:00,30.64,30.73,30.64,30.72,34258.0,29.2679,29.3539,29.2679,29.3443,34258.0
2016-04-21 15:35:00,30.71,30.74,30.68,30.72,50142.0,29.3348,29.3634,29.3061,29.3443,50142.0
2016-04-21 15:40:00,30.72,30.8,30.71,30.75,205066.0,29.3443,29.4207,29.3348,29.373,205066.0
2016-04-21 15:45:00,30.75,30.79,30.72,30.77,86600.0,29.373,29.4112,29.3443,29.3921,86600.0
2016-04-21 15:50:00,30.77,30.77,30.71,30.75,144220.0,29.3921,29.3921,29.3348,29.373,144220.0
2016-04-21 15:55:00,30.75,30.77,30.7,30.72,241144.0,29.373,29.3921,29.3252,29.3443,241144.0
2016-04-22 09:30:00,30.74,31.11,30.73,31.11,239642.0,29.3634,29.7168,29.3539,29.7168,239642.0
2016-04-22 09:35:00,31.11,31.25,31.09,31.22,178514.0,29.7168,29.8506,29.6977,29.8219,178514.0
2016-04-22 09:40:00,31.24,31.36,31.18,31.36,228746.0,29.841,29.9556,29.7837,29.9556,228746.0
2016-04-22 09:45:00,31.33,31.4,31.25,31.3,201472.0,29.927,29.9939,29.8506,29.8983,201472.0
2016-04-22 09:50:00,31.3,31.41,31.24,31.24,228772.0,29.8983,30.0034,29.841,29.841,228772.0
2016-04-22 09:55:00,31.21,31.42,31.2,31.41,119568.0,29.8124,30.013,29.8028,30.0034,119568.0
2016-04-22 10:00:00,31.42,31.49,31.33,31.39,183106.0,30.013,30.0798,29.927,29.9843,183106.0
2016-04-22 10:05:00,31.39,31.47,31.34,31.41,130586.0,29.9843,30.0607,29.9365,30.0034,130586.0
2016-04-22 10:10:00,31.4,31.48,31.38,31.46,83764.0,29.9939,30.0703,29.9747,30.0512,83764.0
2016-04-22 10:15:00,31.47,31.5,31.35,31.37,153904.0,30.0607,30.0894,29.9461,29.9652,153904.0
2016-04-22 10:20:00,31.36,31.43,31.28,31.39,121100.0,29.9556,30.0225,29.8792,29.9843,121100.0
2016-04-22 10:25:00,31.36,31.4,31.32,31.39,61700.0,29.9556,29.9939,29.9174,29.9843,61700.0
2016-04-22 10:30:00,31.43,31.53,31.39,31.39,170318.0,30.0225,30.118,29.9843,29.9843,170318.0
2016-04-22 10:35:00,31.4,31.44,31.24,31.25,219870.0,29.9939,30.0321,29.841,29.8506,219870.0
2016-04-22 10:40:00,31.25,31.26,31.0,31.04,228258.0,29.8506,29.8601,29.6118,29.65,228258.0
2016-04-22 10:45:00,31.04,31.08,30.97,31.03,336588.0,29.65,29.6882,29.5831,29.6404,336588.0
2016-04-22 10:50:00,31.0,31.1,30.99,31.09,74412.0,29.6118,29.7073,29.6022,29.6977,74412.0
2016-04-22 10:55:00,31.09,31.11,30.84,30.88,194960.0,29.6977,29.7168,29.4589,29.4971,194960.0
2016-04-22 11:00:00,30.87,30.99,30.86,30.96,40410.0,29.4876,29.6022,29.478,29.5736,40410.0
2016-04-22 11:05:00,30.96,31.07,30.95,30.99,54896.0,29.5736,29.6786,29.564,29.6022,54896.0
2016-04-22 11:10:00,30.99,31.09,30.97,31.05,80560.0,29.6022,29.6977,29.5831,29.6595,80560.0
2016-04-22 11:15:00,31.03,31.09,30.98,31.08,32584.0,29.6404,29.6977,29.5927,29.6882,32584.0
2016-04-22 11:20:00,31.08,31.23,31.03,31.15,146502.0,29.6882,29.8315,29.6404,29.755,146502.0
2016-04-22 11:25:00,31.17,31.18,31.14,31.17,33334.0,29.7742,29.7837,29.7455,29.7742,33334.0
2016-04-22 11:30:00,31.18,31.35,31.18,31.33,141304.0,29.7837,29.9461,29.7837,29.927,141304.0
2016-04-22 11:35:00,31.32,31.38,31.26,31.27,82216.0,29.9174,29.9747,29.8601,29.8697,82216.0
2016-04-22 11:40:00,31.28,31.3,31.2,31.24,73832.0,29.8792,29.8983,29.8028,29.841,73832.0
2016-04-22 11:45:00,31.23,31.23,31.17,31.23,21520.0,29.8315,29.8315,29.7742,29.8315,21520.0
2016-04-22 11:50:00,31.19,31.23,31.08,31.18,129060.0,29.7933,29.8315,29.6882,29.7837,129060.0
2016-04-22 11:55:00,31.15,31.31,31.15,31.31,28576.0,29.755,29.9079,29.755,29.9079,28576.0
2016-04-22 12:00:00,31.32,31.32,31.26,31.27,31682.0,29.9174,29.9174,29.8601,29.8697,31682.0
2016-04-22 12:05:00,31.26,31.3,31.25,31.28,16984.0,29.8601,29.8983,29.8506,29.8792,16984.0
2016-04-22 12:10:00,31.3,31.3,31.23,31.24,63718.0,29.8983,29.8983,29.8315,29.841,63718.0
2016-04-22 12:15:00,31.25,31.34,31.22,31.32,73286.0,29.8506,29.9365,29.8219,29.9174,73286.0
2016-04-22 12:20:00,31.31,31.31,31.21,31.26,33784.0,29.9079,29.9079,29.8124,29.8601,33784.0
2016-04-22 12:25:00,31.29,31.3,31.17,31.18,34546.0,29.8888,29.8983,29.7742,29.7837,34546.0
2016-04-22 12:30:00,31.19,31.26,31.16,31.23,31618.0,29.7933,29.8601,29.7646,29.8315,31618.0
2016-04-22 12:35:00,31.24,31.31,31.23,31.3,18604.0,29.841,29.9079,29.8315,29.8983,18604.0
2016-04-22 12:40:00,31.31,31.34,31.28,31.3,37800.0,29.9079,29.9365,29.8792,29.8983,37800.0
2016-04-22 12:45:00,31.27,31.27,31.19,31.27,49484.0,29.8697,29.8697,29.7933,29.8697,49484.0
2016-04-22 12:50:00,31.27,31.32,31.21,31.25,30082.0,29.8697,29.9174,29.8124,29.8506,30082.0
2016-04-22 12:55:00,31.24,31.29,31.21,31.25,48234.0,29.841,29.8888,29.8124,29.8506,48234.0
2016-04-22 13:00:00,31.28,31.34,31.24,31.29,79548.0,29.8792,29.9365,29.841,29.8888,79548.0
2016-04-22 13:05:00,31.29,31.32,31.28,31.3,43466.0,29.8888,29.9174,29.8792,29.8983,43466.0
2016-04-22 13:10:00,31.29,31.36,31.28,31.28,36562.0,29.8888,29.9556,29.8792,29.8792,36562.0
2016-04-22 13:15:00,31.28,31.29,31.21,31.21,73544.0,29.8792,29.8888,29.8124,29.8124,73544.0
2016-04-22 13:20:00,31.21,31.21,31.14,31.2,94064.0,29.8124,29.8124,29.7455,29.8028,94064.0
2016-04-22 13:25:00,31.21,31.25,31.19,31.21,9068.0,29.8124,29.8506,29.7933,29.8124,9068.0
2016-04-22 13:30:00,31.23,31.33,31.23,31.3,48936.0,29.8315,29.927,29.8315,29.8983,48936.0
2016-04-22 13:35:00,31.31,31.39,31.3,31.36,100982.0,29.9079,29.9843,29.8983,29.9556,100982.0
2016-04-22 13:40:00,31.36,31.61,31.36,31.59,323570.0,29.9556,30.1944,29.9556,30.1753,323570.0
2016-04-22 13:45:00,31.61,31.66,31.48,31.48,132456.0,30.1944,30.2422,30.0703,30.0703,132456.0
2016-04-22 13:50:00,31.51,31.59,31.45,31.58,38526.0,30.0989,30.1753,30.0416,30.1658,38526.0
2016-04-22 13:55:00,31.57,31.57,31.49,31.53,12200.0,30.1562,30.1562,30.0798,30.118,12200.0
2016-04-22 14:00:00,31.49,31.6,31.49,31.6,41834.0,30.0798,30.1849,30.0798,30.1849,41834.0
2016-04-22 14:05:00,31.58,31.58,31.5,31.52,47746.0,30.1658,30.1658,30.0894,30.1085,47746.0
2016-04-22 14:10:00,31.49,31.54,31.49,31.5,16370.0,30.0798,30.1276,30.0798,30.0894,16370.0
2016-04-22 14:15:00,31.49,31.64,31.49,31.64,42806.0,30.0798,30.2231,30.0798,30.2231,42806.0
2016-04-22 14:20:00,31.62,31.68,31.61,31.64,36600.0,30.204,30.2613,30.1944,30.2231,36600.0
2016-04-22 14:25:00,31.64,31.71,31.59,31.6,98782.0,30.2231,30.29,30.1753,30.1849,98782.0
2016-04-22 14:30:00,31.6,31.63,31.57,31.58,40408.0,30.1849,30.2136,30.1562,30.1658,40408.0
2016-04-22 14:35:00,31.59,31.61,31.56,31.58,35714.0,30.1753,30.1944,30.1467,30.1658,35714.0
2016-04-22 14:40:00,31.57,31.66,31.55,31.62,35324.0,30.1562,30.2422,30.1371,30.204,35324.0
2016-04-22 14:45:00,31.6,31.64,31.56,31.61,39906.0,30.1849,30.2231,30.1467,30.1944,39906.0
2016-04-22 14:50:00,31.6,31.61,31.55,31.56,41256.0,30.1849,30.1944,30.1371,30.1467,41256.0
2016-04-22 14:55:00,31.57,31.62,31.57,31.61,14500.0,30.1562,30.204,30.1562,30.1944,14500.0
2016-04-22 15:00:00,31.62,31.65,31.5,31.54,147416.0,30.204,30.2327,30.0894,30.1276,147416.0
2016-04-22 15:05:00,31.54,31.57,31.5,31.57,18608.0,30.1276,30.1562,30.0894,30.1562,18608.0
2016-04-22 15:10:00,31.58,31.62,31.53,31.53,33896.0,30.1658,30.204,30.118,30.118,33896.0
2016-04-22 15:15:00,31.53,31.53,31.4,31.42,81798.0,30.118,30.118,29.9939,30.013,81798.0
2016-04-22 15:20:00,31.43,31.45,31.36,31.45,112184.0,30.0225,30.0416,29.9556,30.0416,112184.0
2016-04-22 15:25:00,31.45,31.49,31.44,31.45,45858.0,30.0416,30.0798,30.0321,30.0416,45858.0
2016-04-22 15:30:00,31.43,31.43,31.36,31.36,33530.0,30.0225,30.0225,29.9556,29.9556,33530.0
2016-04-22 15:35:00,31.35,31.43,31.35,31.39,70686.0,29.9461,30.0225,29.9461,29.9843,70686.0
2016-04-22 15:40:00,31.39,31.42,31.35,31.36,55694.0,29.9843,30.013,29.9461,29.9556,55694.0
2016-04-22 15:45:00,31.36,31.43,31.35,31.39,145422.0,29.9556,30.0225,29.9461,29.9843,145422.0
2016-04-22 15:50:00,31.39,31.46,31.35,31.44,164682.0,29.9843,30.0512,29.9461,30.0321,164682.0
2016-04-22 15:55:00,31.45,31.64,31.44,31.63,597462.0,30.0416,30.2231,30.0321,30.2136,597462.0
2016-04-25 09:30:00,31.41,31.45,31.24,31.42,198144.0,30.0034,30.0416,29.841,30.013,198144.0
2016-04-25 09:35:00,31.43,31.49,31.35,31.43,188746.0,30.0225,30.0798,29.9461,30.0225,188746.0
2016-04-25 09:40:00,31.41,31.42,31.24,31.25,223038.0,30.0034,30.013,29.841,29.8506,223038.0
2016-04-25 09:45:00,31.29,31.34,31.18,31.24,181934.0,29.8888,29.9365,29.7837,29.841,181934.0
2016-04-25 09:50:00,31.24,31.24,31.02,31.14,281926.0,29.841,29.841,29.6309,29.7455,281926.0
2016-04-25 09:55:00,31.13,31.25,31.13,31.18,144338.0,29.7359,29.8506,29.7359,29.7837,144338.0
2016-04-25 10:00:00,31.17,31.25,31.1,31.14,164624.0,29.7742,29.8506,29.7073,29.7455,164624.0
2016-04-25 10:05:00,31.14,31.14,31.02,31.04,186918.0,29.7455,29.7455,29.6309,29.65,186918.0
2016-04-25 10:10:00,31.03,31.09,30.95,30.96,162416.0,29.6404,29.6977,29.564,29.5736,162416.0
2016-04-25 10:15:00,30.95,30.97,30.85,30.88,197582.0,29.564,29.5831,29.4685,29.4971,197582.0
2016-04-25 10:20:00,30.87,31.0,30.84,30.99,134116.0,29.4876,29.6118,29.4589,29.6022,134116.0
2016-04-25 10:25:00,30.96,30.96,30.82,30.88,100960.0,29.5736,29.5736,29.4398,29.4971,100960.0
2016-04-25 10:30:00,30.88,31.0,30.84,30.98,144556.0,29.4971,29.6118,29.4589,29.5927,144556.0
2016-04-25 10:35:00,30.98,30.98,30.92,30.94,59630.0,29.5927,29.5927,29.5353,29.5545,59630.0
2016-04-25 10:40:00,30.93,31.0,30.85,31.0,196768.0,29.5449,29.6118,29.4685,29.6118,196768.0
2016-04-25 10:45:00,31.0,31.04,30.94,30.94,154800.0,29.6118,29.65,29.5545,29.5545,154800.0
2016-04-25 10:50:00,30.93,30.94,30.78,30.91,142410.0,29.5449,29.5545,29.4016,29.5258,142410.0
2016-04-25 10:55:00,30.92,30.94,30.86,30.91,291044.0,29.5353,29.5545,29.478,29.5258,291044.0
2016-04-25 11:00:00,30.91,30.95,30.81,30.81,190260.0,29.5258,29.564,29.4303,29.4303,190260.0
2016-04-25 11:05:00,30.8,30.88,30.78,30.8,87998.0,29.4207,29.4971,29.4016,29.4207,87998.0
2016-04-25 11:10:00,30.8,30.85,30.75,30.85,123494.0,29.4207,29.4685,29.373,29.4685,123494.0
2016-04-25 11:15:00,30.85,30.91,30.81,30.85,104196.0,29.4685,29.5258,29.4303,29.4685,104196.0
2016-04-25 11:20:00,30.84,30.99,30.83,30.99,120728.0,29.4589,29.6022,29.4494,29.6022,120728.0
2016-04-25 11:25:00,31.0,31.02,30.93,31.01,153428.0,29.6118,29.6309,29.5449,29.6213,153428.0
2016-04-25 11:30:00,31.02,31.04,30.95,30.97,95010.0,29.6309,29.65,29.564,29.5831,95010.0
2016-04-25 11:35:00,30.97,31.01,30.91,30.92,50982.0,29.5831,29.6213,29.5258,29.5353,50982.0
2016-04-25 11:40:00,30.91,30.97,30.9,30.91,64692.0,29.5258,29.5831,29.5162,29.5258,64692.0
2016-04-25 11:45:00,30.92,30.92,30.83,30.85,81416.0,29.5353,29.5353,29.4494,29.4685,81416.0
2016-04-25 11:50:00,30.85,30.93,30.85,30.88,33422.0,29.4685,29.5449,29.4685,29.4971,33422.0
2016-04-25 11:55:00,30.87,30.88,30.8,30.82,91670.0,29.4876,29.4971,29.4207,29.4398,91670.0
2016-04-25 12:00:00,30.82,30.88,30.79,30.8,71158.0,29.4398,29.4971,29.4112,29.4207,71158.0
2016-04-25 12:05:00,30.78,30.86,30.74,30.75,92478.0,29.4016,29.478,29.3634,29.373,92478.0
2016-04-25 12:10:00,30.74,30.74,30.68,30.74,133352.0,29.3634,29.3634,29.3061,29.3634,133352.0
2016-04-25 12:15:00,30.74,30.75,30.67,30.74,57420.0,29.3634,29.373,29.2965,29.3634,57420.0
2016-04-25 12:20:00,30.72,30.76,30.69,30.7,80274.0,29.3443,29.3825,29.3156,29.3252,80274.0
2016-04-25 12:25:00,30.71,30.74,30.7,30.73,27064.0,29.3348,29.3634,29.3252,29.3539,27064.0
2016-04-25 12:30:00,30.73,30.75,30.68,30.75,91916.0,29.3539,29.373,29.3061,29.373,91916.0
2016-04-25 12:35:00,30.75,30.75,30.6,30.6,151636.0,29.373,29.373,29.2297,29.2297,151636.0
2016-04-25 12:40:00,30.6,30.64,30.59,30.6,39982.0,29.2297,29.2679,29.2201,29.2297,39982.0
2016-04-25 12:45:00,30.61,30.67,30.6,30.67,65356.0,29.2392,29.2965,29.2297,29.2965,65356.0
2016-04-25 12:50:00,30.67,30.89,30.67,30.89,216826.0,29.2965,29.5067,29.2965,29.5067,216826.0
2016-04-25 12:55:00,30.9,30.9,30.84,30.87,78872.0,29.5162,29.5162,29.4589,29.4876,78872.0
2016-04-25 13:00:00,30.88,30.93,30.88,30.91,108744.0,29.4971,29.5449,29.4971,29.5258,108744.0
2016-04-25 13:05:00,30.89,30.89,30.79,30.8,41558.0,29.5067,29.5067,29.4112,29.4207,41558.0
2016-04-25 13:10:00,30.8,30.95,30.79,30.92,100574.0,29.4207,29.564,29.4112,29.5353,100574.0
2016-04-25 13:15:00,30.91,30.92,30.85,30.86,52476.0,29.5258,29.5353,29.4685,29.478,52476.0
2016-04-25 13:20:00,30.87,30.88,30.78,30.79,45730.0,29.4876,29.4971,29.4016,29.4112,45730.0
2016-04-25 13:25:00,30.81,30.87,30.79,30.83,35796.0,29.4303,29.4876,29.4112,29.4494,35796.0
2016-04-25 13:30:00,30.84,30.86,30.78,30.82,48820.0,29.4589,29.478,29.4016,29.4398,48820.0
2016-04-25 13:35:00,30.81,30.84,30.75,30.81,106894.0,29.4303,29.4589,29.373,29.4303,106894.0
2016-04-25 13:40:00,30.8,30.81,30.73,30.75,80722.0,29.4207,29.4303,29.3539,29.373,80722.0
2016-04-25 13:45:00,30.75,30.79,30.74,30.78,33102.0,29.373,29.4112,29.3634,29.4016,33102.0
2016-04-25 13:50:00,30.79,30.83,30.75,30.83,46276.0,29.4112,29.4494,29.373,29.4494,46276.0
2016-04-25 13:55:00,30.83,30.84,30.71,30.72,81254.0,29.4494,29.4589,29.3348,29.3443,81254.0
2016-04-25 14:00:00,30.72,30.75,30.69,30.72,77706.0,29.3443,29.373,29.3156,29.3443,77706.0
2016-04-25 14:05:00,30.72,30.72,30.61,30.65,94022.0,29.3443,29.3443,29.2392,29.2774,94022.0
2016-04-25 14:10:00,30.66,30.71,30.63,30.7,78866.0,29.287,29.3348,29.2583,29.3252,78866.0
2016-04-25 14:15:00,30.7,30.71,30.66,30.66,61954.0,29.3252,29.3348,29.287,29.287,61954.0
2016-04-25 14:20:00,30.66,30.68,30.59,30.66,124290.0,29.287,29.3061,29.2201,29.287,124290.0
2016-04-25 14:25:00,30.66,30.73,30.64,30.73,72064.0,29.287,29.3539,29.2679,29.3539,72064.0
2016-04-25 14:30:00,30.73,30.74,30.69,30.71,52200.0,29.3539,29.3634,29.3156,29.3348,52200.0
2016-04-25 14:35:00,30.72,30.77,30.7,30.74,90252.0,29.3443,29.3921,29.3252,29.3634,90252.0
2016-04-25 14:40:00,30.74,30.74,30.65,30.72,73220.0,29.3634,29.3634,29.2774,29.3443,73220.0
2016-04-25 14:45:00,30.72,30.72,30.65,30.65,60366.0,29.3443,29.3443,29.2774,29.2774,60366.0
2016-04-25 14:50:00,30.65,30.68,30.64,30.67,39278.0,29.2774,29.3061,29.2679,29.2965,39278.0
2016-04-25 14:55:00,30.67,30.81,30.66,30.79,156610.0,29.2965,29.4303,29.287,29.4112,156610.0
2016-04-25 15:00:00,30.79,30.79,30.69,30.7,80270.0,29.4112,29.4112,29.3156,29.3252,80270.0
2016-04-25 15:05:00,30.71,30.74,30.66,30.67,67682.0,29.3348,29.3634,29.287,29.2965,67682.0
2016-04-25 15:10:00,30.68,30.7,30.62,30.64,79812.0,29.3061,29.3252,29.2488,29.2679,79812.0
2016-04-25 15:15:00,30.66,30.67,30.6,30.65,55078.0,29.287,29.2965,29.2297,29.2774,55078.0
2016-04-25 15:20:00,30.66,30.7,30.61,30.7,130508.0,29.287,29.3252,29.2392,29.3252,130508.0
2016-04-25 15:25:00,30.69,30.71,30.66,30.7,33038.0,29.3156,29.3348,29.287,29.3252,33038.0
2016-04-25 15:30:00,30.71,30.75,30.67,30.74,97798.0,29.3348,29.373,29.2965,29.3634,97798.0
2016-04-25 15:35:00,30.73,30.82,30.73,30.8,89844.0,29.3539,29.4398,29.3539,29.4207,89844.0
2016-04-25 15:40:00,30.81,30.83,30.78,30.79,99012.0,29.4303,29.4494,29.4016,29.4112,99012.0
2016-04-25 15:45:00,30.81,30.86,30.81,30.84,125618.0,29.4303,29.478,29.4303,29.4589,125618.0
2016-04-25 15:50:00,30.84,30.85,30.78,30.78,186064.0,29.4589,29.4685,29.4016,29.4016,186064.0
2016-04-25 15:55:00,30.79,30.95,30.78,30.95,405604.0,29.4112,29.564,29.4016,29.564,405604.0
2016-04-26 09:30:00,31.28,31.28,31.14,31.16,211332.0,29.8792,29.8792,29.7455,29.7646,211332.0
2016-04-26 09:35:00,31.16,31.27,31.1,31.12,93134.0,29.7646,29.8697,29.7073,29.7264,93134.0
2016-04-26 09:40:00,31.13,31.23,31.1,31.22,45546.0,29.7359,29.8315,29.7073,29.8219,45546.0
2016-04-26 09:45:00,31.23,31.43,31.23,31.42,348980.0,29.8315,30.0225,29.8315,30.013,348980.0
2016-04-26 09:50:00,31.42,31.53,31.39,31.5,312370.0,30.013,30.118,29.9843,30.0894,312370.0
2016-04-26 09:55:00,31.49,31.61,31.46,31.56,205532.0,30.0798,30.1944,30.0512,30.1467,205532.0
2016-04-26 10:00:00,31.59,31.65,31.53,31.55,196640.0,30.1753,30.2327,30.118,30.1371,196640.0
2016-04-26 10:05:00,31.58,31.72,31.58,31.6,234334.0,30.1658,30.2995,30.1658,30.1849,234334.0
2016-04-26 10:10:00,31.62,31.64,31.38,31.41,219258.0,30.204,30.2231,29.9747,30.0034,219258.0
2016-04-26 10:15:00,31.4,31.48,31.4,31.44,87768.0,29.9939,30.0703,29.9939,30.0321,87768.0
2016-04-26 10:20:00,31.43,31.49,31.3,31.34,117172.0,30.0225,30.0798,29.8983,29.9365,117172.0
2016-04-26 10:25:00,31.33,31.33,31.09,31.1,221832.0,29.927,29.927,29.6977,29.7073,221832.0
2016-04-26 10:30:00,31.08,31.13,31.02,31.11,137788.0,29.6882,29.7359,29.6309,29.7168,137788.0
2016-04-26 10:35:00,31.11,31.17,31.05,31.05,122178.0,29.7168,29.7742,29.6595,29.6595,122178.0
2016-04-26 10:40:00,31.06,31.2,31.04,31.17,76850.0,29.6691,29.8028,29.65,29.7742,76850.0
2016-04-26 10:45:00,31.17,31.25,31.15,31.16,117942.0,29.7742,29.8506,29.755,29.7646,117942.0
2016-04-26 10:50:00,31.18,31.18,31.05,31.05,154818.0,29.7837,29.7837,29.6595,29.6595,154818.0
2016-04-26 10:55:00,31.05,31.13,30.96,30.96,164768.0,29.6595,29.7359,29.5736,29.5736,164768.0
2016-04-26 11:00:00,30.97,30.99,30.88,30.95,89262.0,29.5831,29.6022,29.4971,29.564,89262.0
2016-04-26 11:05:00,30.96,31.09,30.96,31.08,85280.0,29.5736,29.6977,29.5736,29.6882,85280.0
2016-04-26 11:10:00,31.09,31.16,31.08,31.15,91288.0,29.6977,29.7646,29.6882,29.755,91288.0
2016-04-26 11:15:00,31.16,31.21,31.14,31.21,127380.0,29.7646,29.8124,29.7455,29.8124,127380.0
2016-04-26 11:20:00,31.2,31.48,31.2,31.46,249284.0,29.8028,30.0703,29.8028,30.0512,249284.0
2016-04-26 11:25:00,31.45,31.59,31.44,31.53,245760.0,30.0416,30.1753,30.0321,30.118,245760.0
2016-04-26 11:30:00,31.54,31.54,31.47,31.48,47762.0,30.1276,30.1276,30.0607,30.0703,47762.0
2016-04-26 11:35:00,31.5,31.55,31.46,31.49,52290.0,30.0894,30.1371,30.0512,30.0798,52290.0
2016-04-26 11:40:00,31.5,31.56,31.48,31.54,88146.0,30.0894,30.1467,30.0703,30.1276,88146.0
2016-04-26 11:45:00,31.54,31.65,31.49,31.64,135664.0,30.1276,30.2327,30.0798,30.2231,135664.0
2016-04-26 11:50:00,31.65,31.75,31.63,31.65,185976.0,30.2327,30.3282,30.2136,30.2327,185976.0
2016-04-26 11:55:00,31.68,31.72,31.64,31.68,59366.0,30.2613,30.2995,30.2231,30.2613,59366.0
2016-04-26 12:00:00,31.68,31.74,31.66,31.71,100474.0,30.2613,30.3186,30.2422,30.29,100474.0
2016-04-26 12:05:00,31.74,31.85,31.74,31.78,162690.0,30.3186,30.4237,30.3186,30.3568,162690.0
2016-04-26 12:10:00,31.79,31.82,31.75,31.78,78226.0,30.3664,30.395,30.3282,30.3568,78226.0
2016-04-26 12:15:00,31.78,31.9,31.78,31.89,138388.0,30.3568,30.4715,30.3568,30.4619,138388.0
2016-04-26 12:20:00,31.89,31.93,31.82,31.84,75088.0,30.4619,30.5001,30.395,30.4141,75088.0
2016-04-26 12:25:00,31.82,31.89,31.82,31.86,39402.0,30.395,30.4619,30.395,30.4333,39402.0
2016-04-26 12:30:00,31.87,31.95,31.84,31.86,85194.0,30.4428,30.5192,30.4141,30.4333,85194.0
2016-04-26 12:35:00,31.86,31.92,31.7,31.71,62618.0,30.4333,30.4906,30.2804,30.29,62618.0
2016-04-26 12:40:00,31.7,31.83,31.68,31.8,61666.0,30.2804,30.4046,30.2613,30.3759,61666.0
2016-04-26 12:45:00,31.81,31.83,31.77,31.78,49996.0,30.3855,30.4046,30.3473,30.3568,49996.0
2016-04-26 12:50:00,31.82,31.86,31.79,31.79,76368.0,30.395,30.4333,30.3664,30.3664,76368.0
2016-04-26 12:55:00,31.81,31.81,31.72,31.72,87692.0,30.3855,30.3855,30.2995,30.2995,87692.0
2016-04-26 13:00:00,31.73,31.74,31.66,31.67,72566.0,30.3091,30.3186,30.2422,30.2518,72566.0
2016-04-26 13:05:00,31.67,31.75,31.65,31.74,38518.0,30.2518,30.3282,30.2327,30.3186,38518.0
2016-04-26 13:10:00,31.72,31.73,31.66,31.68,78714.0,30.2995,30.3091,30.2422,30.2613,78714.0
2016-04-26 13:15:00,31.68,31.8,31.65,31.8,78644.0,30.2613,30.3759,30.2327,30.3759,78644.0
2016-04-26 13:20:00,31.8,31.86,31.78,31.82,95916.0,30.3759,30.4333,30.3568,30.395,95916.0
2016-04-26 13:25:00,31.81,31.83,31.76,31.79,57222.0,30.3855,30.4046,30.3377,30.3664,57222.0
2016-04-26 13:30:00,31.79,31.92,31.79,31.87,101200.0,30.3664,30.4906,30.3664,30.4428,101200.0
2016-04-26 13:35:00,31.86,31.86,31.78,31.78,109846.0,30.4333,30.4333,30.3568,30.3568,109846.0
2016-04-26 13:40:00,31.78,31.78,31.56,31.61,126292.0,30.3568,30.3568,30.1467,30.1944,126292.0
2016-04-26 13:45:00,31.61,31.66,31.55,31.65,100734.0,30.1944,30.2422,30.1371,30.2327,100734.0
2016-04-26 13:50:00,31.63,31.64,31.52,31.56,75226.0,30.2136,30.2231,30.1085,30.1467,75226.0
2016-04-26 13:55:00,31.57,31.66,31.57,31.65,40556.0,30.1562,30.2422,30.1562,30.2327,40556.0
2016-04-26 14:00:00,31.66,31.71,31.65,31.67,54010.0,30.2422,30.29,30.2327,30.2518,54010.0
2016-04-26 14:05:00,31.66,31.66,31.56,31.64,46626.0,30.2422,30.2422,30.1467,30.2231,46626.0
2016-04-26 14:10:00,31.64,31.8,31.64,31.8,70274.0,30.2231,30.3759,30.2231,30.3759,70274.0
2016-04-26 14:15:00,31.81,31.86,31.79,31.82,79418.0,30.3855,30.4333,30.3664,30.395,79418.0
2016-04-26 14:20:00,31.81,31.84,31.75,31.75,56100.0,30.3855,30.4141,30.3282,30.3282,56100.0
2016-04-26 14:25:00,31.75,31.87,31.7,31.7,70908.0,30.3282,30.4428,30.2804,30.2804,70908.0
2016-04-26 14:30:00,31.71,31.9,31.7,31.9,74764.0,30.29,30.4715,30.2804,30.4715,74764.0
2016-04-26 14:35:00,31.91,31.93,31.79,31.84,80918.0,30.481,30.5001,30.3664,30.4141,80918.0
2016-04-26 14:40:00,31.84,31.9,31.81,31.85,44472.0,30.4141,30.4715,30.3855,30.4237,44472.0
2016-04-26 14:45:00,31.85,31.91,31.83,31.87,84128.0,30.4237,30.481,30.4046,30.4428,84128.0
2016-04-26 14:50:00,31.86,31.86,31.73,31.75,52806.0,30.4333,30.4333,30.3091,30.3282,52806.0
2016-04-26 14:55:00,31.77,31.82,31.75,31.78,52960.0,30.3473,30.395,30.3282,30.3568,52960.0
2016-04-26 15:00:00,31.78,31.9,31.78,31.89,69640.0,30.3568,30.4715,30.3568,30.4619,69640.0
2016-04-26 15:05:00,31.9,31.91,31.77,31.77,94218.0,30.4715,30.481,30.3473,30.3473,94218.0
2016-04-26 15:10:00,31.79,31.83,31.7,31.74,45370.0,30.3664,30.4046,30.2804,30.3186,45370.0
2016-04-26 15:15:00,31.75,31.81,31.68,31.68,73400.0,30.3282,30.3855,30.2613,30.2613,73400.0
2016-04-26 15:20:00,31.69,31.75,31.67,31.73,38398.0,30.2709,30.3282,30.2518,30.3091,38398.0
2016-04-26 15:25:00,31.71,31.78,31.71,31.76,50588.0,30.29,30.3568,30.29,30.3377,50588.0
2016-04-26 15:30:00,31.78,31.89,31.76,31.89,85484.0,30.3568,30.4619,30.3377,30.4619,85484.0
2016-04-26 15:35:00,31.89,31.9,31.85,31.86,60412.0,30.4619,30.4715,30.4237,30.4333,60412.0
2016-04-26 15:40:00,31.87,31.95,31.85,31.92,290864.0,30.4428,30.5192,30.4237,30.4906,290864.0
2016-04-26 15:45:00,31.91,31.97,31.86,31.86,75414.0,30.481,30.5383,30.4333,30.4333,75414.0
2016-04-26 15:50:00,31.88,31.97,31.88,31.94,132138.0,30.4524,30.5383,30.4524,30.5097,132138.0
2016-04-26 15:55:00,31.93,31.95,31.86,31.9,268886.0,30.5001,30.5192,30.4333,30.4715,268886.0
2016-04-27 09:30:00,31.91,32.09,31.89,32.08,171364.0,30.481,30.653,30.4619,30.6434,171364.0
2016-04-27 09:35:00,32.09,32.2,32.06,32.11,190904.0,30.653,30.758,30.6243,30.6721,190904.0
2016-04-27 09:40:00,32.12,32.24,32.05,32.13,200636.0,30.6816,30.7962,30.6147,30.6912,200636.0
2016-04-27 09:45:00,32.14,32.14,31.97,32.01,105934.0,30.7007,30.7007,30.5383,30.5765,105934.0
2016-04-27 09:50:00,32.02,32.07,31.9,31.91,108352.0,30.5861,30.6338,30.4715,30.481,108352.0
2016-04-27 09:55:00,31.93,32.09,31.93,32.08,66234.0,30.5001,30.653,30.5001,30.6434,66234.0
2016-04-27 10:00:00,32.09,32.23,32.04,32.16,240094.0,30.653,30.7867,30.6052,30.7198,240094.0
2016-04-27 10:05:00,32.17,32.19,32.01,32.06,189078.0,30.7294,30.7485,30.5765,30.6243,189078.0
2016-04-27 10:10:00,32.05,32.09,32.0,32.04,115200.0,30.6147,30.653,30.567,30.6052,115200.0
2016-04-27 10:15:00,32.05,32.08,31.94,31.96,111044.0,30.6147,30.6434,30.5097,30.5288,111044.0
2016-04-27 10:20:00,31.96,32.01,31.93,31.95,63920.0,30.5288,30.5765,30.5001,30.5192,63920.0
2016-04-27 10:25:00,31.95,31.97,31.86,31.88,113150.0,30.5192,30.5383,30.4333,30.4524,113150.0
2016-04-27 10:30:00,31.88,31.92,31.75,31.83,157772.0,30.4524,30.4906,30.3282,30.4046,157772.0
2016-04-27 10:35:00,31.83,31.83,31.62,31.63,138532.0,30.4046,30.4046,30.204,30.2136,138532.0
2016-04-27 10:40:00,31.63,31.63,31.45,31.56,314562.0,30.2136,30.2136,30.0416,30.1467,314562.0
2016-04-27 10:45:00,31.56,31.59,31.5,31.54,84174.0,30.1467,30.1753,30.0894,30.1276,84174.0
2016-04-27 10:50:00,31.52,31.57,31.46,31.55,120706.0,30.1085,30.1562,30.0512,30.1371,120706.0
2016-04-27 10:55:00,31.55,31.64,31.5,31.61,169200.0,30.1371,30.2231,30.0894,30.1944,169200.0
2016-04-27 11:00:00,31.6,31.68,31.53,31.67,148186.0,30.1849,30.2613,30.118,30.2518,148186.0
2016-04-27 11:05:00,31.67,31.73,31.65,31.71,188682.0,30.2518,30.3091,30.2327,30.29,188682.0
2016-04-27 11:10:00,31.73,31.75,31.68,31.74,80680.0,30.3091,30.3282,30.2613,30.3186,80680.0
2016-04-27 11:15:00,31.77,31.8,31.72,31.78,99966.0,30.3473,30.3759,30.2995,30.3568,99966.0
2016-04-27 11:20:00,31.78,31.82,31.75,31.82,104050.0,30.3568,30.395,30.3282,30.395,104050.0
2016-04-27 11:25:00,31.82,31.86,31.79,31.86,101752.0,30.395,30.4333,30.3664,30.4333,101752.0
2016-04-27 11:30:00,31.86,31.97,31.85,31.97,140674.0,30.4333,30.5383,30.4237,30.5383,140674.0
2016-04-27 11:35:00,31.98,32.02,31.93,32.02,56566.0,30.5479,30.5861,30.5001,30.5861,56566.0
2016-04-27 11:40:00,32.02,32.04,31.93,31.93,73186.0,30.5861,30.6052,30.5001,30.5001,73186.0
2016-04-27 11:45:00,31.93,32.0,31.91,31.94,52192.0,30.5001,30.567,30.481,30.5097,52192.0
2016-04-27 11:50:00,31.94,31.98,31.92,31.96,59130.0,30.5097,30.5479,30.4906,30.5288,59130.0
2016-04-27 11:55:00,31.96,32.02,31.95,32.0,74956.0,30.5288,30.5861,30.5192,30.567,74956.0
2016-04-27 12:00:00,32.0,32.01,31.98,31.98,45186.0,30.567,30.5765,30.5479,30.5479,45186.0
2016-04-27 12:05:00,31.99,32.01,31.92,31.92,56988.0,30.5574,30.5765,30.4906,30.4906,56988.0
2016-04-27 12:10:00,31.9,31.93,31.81,31.83,106054.0,30.4715,30.5001,30.3855,30.4046,106054.0
2016-04-27 12:15:00,31.84,31.86,31.79,31.81,47354.0,30.4141,30.4333,30.3664,30.3855,47354.0
2016-04-27 12:20:00,31.8,31.9,31.8,31.86,100868.0,30.3759,30.4715,30.3759,30.4333,100868.0
2016-04-27 12:25:00,31.87,31.87,31.75,31.77,84488.0,30.4428,30.4428,30.3282,30.3473,84488.0
2016-04-27 12:30:00,31.77,31.85,31.75,31.82,85744.0,30.3473,30.4237,30.3282,30.395,85744.0
2016-04-27 12:35:00,31.8,31.8,31.73,31.75,47198.0,30.3759,30.3759,30.3091,30.3282,47198.0
2016-04-27 12:40:00,31.75,31.78,31.73,31.75,59918.0,30.3282,30.3568,30.3091,30.3282,59918.0
2016-04-27 12:45:00,31.75,31.78,31.72,31.73,32646.0,30.3282,30.3568,30.2995,30.3091,32646.0
2016-04-27 12:50:00,31.73,31.77,31.7,31.75,72158.0,30.3091,30.3473,30.2804,30.3282,72158.0
2016-04-27 12:55:00,31.75,31.76,31.7,31.75,47340.0,30.3282,30.3377,30.2804,30.3282,47340.0
2016-04-27 13:00:00,31.75,31.77,31.68,31.76,60978.0,30.3282,30.3473,30.2613,30.3377,60978.0
2016-04-27 13:05:00,31.78,31.79,31.72,31.73,60216.0,30.3568,30.3664,30.2995,30.3091,60216.0
2016-04-27 13:10:00,31.7,31.76,31.67,31.73,89126.0,30.2804,30.3377,30.2518,30.3091,89126.0
2016-04-27 13:15:00,31.72,31.78,31.7,31.75,43350.0,30.2995,30.3568,30.2804,30.3282,43350.0
2016-04-27 13:20:00,31.75,31.77,31.68,31.68,47090.0,30.3282,30.3473,30.2613,30.2613,47090.0
2016-04-27 13:25:00,31.69,31.74,31.64,31.66,160284.0,30.2709,30.3186,30.2231,30.2422,160284.0
2016-04-27 13:30:00,31.66,31.69,31.64,31.69,51938.0,30.2422,30.2709,30.2231,30.2709,51938.0
2016-04-27 13:35:00,31.68,31.76,31.68,31.73,65444.0,30.2613,30.3377,30.2613,30.3091,65444.0
2016-04-27 13:40:00,31.74,31.77,31.74,31.76,30500.0,30.3186,30.3473,30.3186,30.3377,30500.0
2016-04-27 13:45:00,31.75,31.88,31.75,31.85,95500.0,30.3282,30.4524,30.3282,30.4237,95500.0
2016-04-27 13:50:00,31.85,31.89,31.82,31.87,46410.0,30.4237,30.4619,30.395,30.4428,46410.0
2016-04-27 13:55:00,31.86,31.86,31.79,31.81,102112.0,30.4333,30.4333,30.3664,30.3855,102112.0
2016-04-27 14:00:00,31.75,31.75,31.53,31.66,242374.0,30.3282,30.3282,30.118,30.2422,242374.0
2016-04-27 14:05:00,31.67,32.04,31.65,32.04,474448.0,30.2518,30.6052,30.2327,30.6052,474448.0
2016-04-27 14:10:00,32.04,32.09,31.9,31.93,257510.0,30.6052,30.653,30.4715,30.5001,257510.0
2016-04-27 14:15:00,31.98,32.13,31.98,32.1,234908.0,30.5479,30.6912,30.5479,30.6625,234908.0
2016-04-27 14:20:00,32.11,32.21,32.07,32.09,219722.0,30.6721,30.7676,30.6338,30.653,219722.0
2016-04-27 14:25:00,32.07,32.12,31.89,31.89,172164.0,30.6338,30.6816,30.4619,30.4619,172164.0
2016-04-27 14:30:00,31.9,31.94,31.69,31.73,278806.0,30.4715,30.5097,30.2709,30.3091,278806.0
2016-04-27 14:35:00,31.72,31.83,31.63,31.69,163932.0,30.2995,30.4046,30.2136,30.2709,163932.0
2016-04-27 14:40:00,31.68,31.77,31.65,31.72,60102.0,30.2613,30.3473,30.2327,30.2995,60102.0
2016-04-27 14:45:00,31.7,31.79,31.68,31.73,104992.0,30.2804,30.3664,30.2613,30.3091,104992.0
2016-04-27 14:50:00,31.74,31.93,31.72,31.92,133008.0,30.3186,30.5001,30.2995,30.4906,133008.0
2016-04-27 14:55:00,31.93,31.96,31.89,31.89,145930.0,30.5001,30.5288,30.4619,30.4619,145930.0
2016-04-27 15:00:00,31.9,32.11,31.88,32.02,175782.0,30.4715,30.6721,30.4524,30.5861,175782.0
2016-04-27 15:05:00,32.07,32.1,31.98,32.03,60314.0,30.6338,30.6625,30.5479,30.5956,60314.0
2016-04-27 15:10:00,32.04,32.18,32.03,32.13,130198.0,30.6052,30.7389,30.5956,30.6912,130198.0
2016-04-27 15:15:00,32.13,32.19,32.09,32.18,112212.0,30.6912,30.7485,30.653,30.7389,112212.0
2016-04-27 15:20:00,32.18,32.29,32.17,32.27,335336.0,30.7389,30.844,30.7294,30.8249,335336.0
2016-04-27 15:25:00,32.27,32.31,32.21,32.31,47982.0,30.8249,30.8631,30.7676,30.8631,47982.0
2016-04-27 15:30:00,32.31,32.33,32.27,32.33,145880.0,30.8631,30.8822,30.8249,30.8822,145880.0
2016-04-27 15:35:00,32.32,32.35,32.27,32.34,122354.0,30.8727,30.9013,30.8249,30.8918,122354.0
2016-04-27 15:40:00,32.35,32.37,32.3,32.33,106316.0,30.9013,30.9204,30.8535,30.8822,106316.0
2016-04-27 15:45:00,32.33,32.4,32.31,32.4,225348.0,30.8822,30.9491,30.8631,30.9491,225348.0
2016-04-27 15:50:00,32.4,32.4,32.3,32.32,85128.0,30.9491,30.9491,30.8535,30.8727,85128.0
2016-04-27 15:55:00,32.32,32.33,32.13,32.22,383398.0,30.8727,30.8822,30.6912,30.7771,383398.0
2016-04-28 09:30:00,31.75,31.77,31.49,31.51,244058.0,30.3282,30.3473,30.0798,30.0989,244058.0
2016-04-28 09:35:00,31.5,31.71,31.44,31.71,227812.0,30.0894,30.29,30.0321,30.29,227812.0
2016-04-28 09:40:00,31.67,31.86,31.61,31.86,134296.0,30.2518,30.4333,30.1944,30.4333,134296.0
2016-04-28 09:45:00,31.86,31.95,31.85,31.94,148408.0,30.4333,30.5192,30.4237,30.5097,148408.0
2016-04-28 09:50:00,31.95,32.04,31.93,31.94,150038.0,30.5192,30.6052,30.5001,30.5097,150038.0
2016-04-28 09:55:00,31.93,32.1,31.92,32.04,139062.0,30.5001,30.6625,30.4906,30.6052,139062.0
2016-04-28 10:00:00,32.04,32.14,32.0,32.08,122244.0,30.6052,30.7007,30.567,30.6434,122244.0
2016-04-28 10:05:00,32.08,32.17,32.04,32.05,58268.0,30.6434,30.7294,30.6052,30.6147,58268.0
2016-04-28 10:10:00,32.05,32.14,32.04,32.09,82210.0,30.6147,30.7007,30.6052,30.653,82210.0
2016-04-28 10:15:00,32.09,32.12,32.02,32.07,89464.0,30.653,30.6816,30.5861,30.6338,89464.0
2016-04-28 10:20:00,32.05,32.12,31.99,32.01,63084.0,30.6147,30.6816,30.5574,30.5765,63084.0
2016-04-28 10:25:00,32.02,32.11,32.01,32.09,40454.0,30.5861,30.6721,30.5765,30.653,40454.0
2016-04-28 10:30:00,32.13,32.13,32.0,32.09,47304.0,30.6912,30.6912,30.567,30.653,47304.0
2016-04-28 10:35:00,32.1,32.16,32.07,32.1,115652.0,30.6625,30.7198,30.6338,30.6625,115652.0
2016-04-28 10:40:00,32.11,32.13,32.02,32.06,92436.0,30.6721,30.6912,30.5861,30.6243,92436.0
2016-04-28 10:45:00,32.09,32.25,32.07,32.2,111466.0,30.653,30.8058,30.6338,30.758,111466.0
2016-04-28 10:50:00,32.19,32.21,32.1,32.13,40540.0,30.7485,30.7676,30.6625,30.6912,40540.0
2016-04-28 10:55:00,32.14,32.21,32.13,32.2,52662.0,30.7007,30.7676,30.6912,30.758,52662.0
2016-04-28 11:00:00,32.2,32.24,32.15,32.22,99186.0,30.758,30.7962,30.7103,30.7771,99186.0
2016-04-28 11:05:00,32.21,32.24,32.1,32.1,69098.0,30.7676,30.7962,30.6625,30.6625,69098.0
2016-04-28 11:10:00,32.1,32.24,32.07,32.22,68444.0,30.6625,30.7962,30.6338,30.7771,68444.0
2016-04-28 11:15:00,32.22,32.25,32.17,32.24,50818.0,30.7771,30.8058,30.7294,30.7962,50818.0
2016-04-28 11:20:00,32.25,32.35,32.25,32.31,88130.0,30.8058,30.9013,30.8058,30.8631,88130.0
2016-04-28 11:25:00,32.32,32.34,32.27,32.3,55436.0,30.8727,30.8918,30.8249,30.8535,55436.0
2016-04-28 11:30:00,32.31,32.35,32.28,32.32,66126.0,30.8631,30.9013,30.8344,30.8727,66126.0
2016-04-28 11:35:00,32.33,32.37,32.31,32.36,46692.0,30.8822,30.9204,30.8631,30.9109,46692.0
2016-04-28 11:40:00,32.36,32.36,32.32,32.33,57578.0,30.9109,30.9109,30.8727,30.8822,57578.0
2016-04-28 11:45:00,32.34,32.35,32.32,32.32,33286.0,30.8918,30.9013,30.8727,30.8727,33286.0
2016-04-28 11:50:00,32.32,32.37,32.28,32.28,71712.0,30.8727,30.9204,30.8344,30.8344,71712.0
2016-04-28 11:55:00,32.28,32.3,32.24,32.27,54656.0,30.8344,30.8535,30.7962,30.8249,54656.0
2016-04-28 12:00:00,32.28,32.34,32.28,32.3,21412.0,30.8344,30.8918,30.8344,30.8535,21412.0
2016-04-28 12:05:00,32.3,32.33,32.24,32.27,46088.0,30.8535,30.8822,30.7962,30.8249,46088.0
2016-04-28 12:10:00,32.27,32.3,32.2,32.2,17688.0,30.8249,30.8535,30.758,30.758,17688.0
2016-04-28 12:15:00,32.2,32.22,32.11,32.12,52762.0,30.758,30.7771,30.6721,30.6816,52762.0
2016-04-28 12:20:00,32.12,32.16,32.1,32.13,88744.0,30.6816,30.7198,30.6625,30.6912,88744.0
2016-04-28 12:25:00,32.13,32.16,32.12,32.14,41006.0,30.6912,30.7198,30.6816,30.7007,41006.0
2016-04-28 12:30:00,32.14,32.15,32.1,32.13,53326.0,30.7007,30.7103,30.6625,30.6912,53326.0
2016-04-28 12:35:00,32.15,32.16,32.12,32.14,33272.0,30.7103,30.7198,30.6816,30.7007,33272.0
2016-04-28 12:40:00,32.13,32.18,32.12,32.15,96602.0,30.6912,30.7389,30.6816,30.7103,96602.0
2016-04-28 12:45:00,32.14,32.15,32.1,32.1,31170.0,30.7007,30.7103,30.6625,30.6625,31170.0
2016-04-28 12:50:00,32.1,32.17,32.09,32.16,27142.0,30.6625,30.7294,30.653,30.7198,27142.0
2016-04-28 12:55:00,32.19,32.22,32.12,32.12,33098.0,30.7485,30.7771,30.6816,30.6816,33098.0
2016-04-28 13:00:00,32.13,32.14,31.99,32.0,129650.0,30.6912,30.7007,30.5574,30.567,129650.0
2016-04-28 13:05:00,31.99,32.06,31.97,32.02,59334.0,30.5574,30.6243,30.5383,30.5861,59334.0
2016-04-28 13:10:00,32.01,32.02,31.95,32.01,93642.0,30.5765,30.5861,30.5192,30.5765,93642.0
2016-04-28 13:15:00,32.01,32.02,31.95,31.96,90092.0,30.5765,30.5861,30.5192,30.5288,90092.0
2016-04-28 13:20:00,31.95,32.0,31.95,32.0,61626.0,30.5192,30.567,30.5192,30.567,61626.0
2016-04-28 13:25:00,32.0,32.04,31.99,32.02,80716.0,30.567,30.6052,30.5574,30.5861,80716.0
2016-04-28 13:30:00,32.03,32.09,32.01,32.08,67678.0,30.5956,30.653,30.5765,30.6434,67678.0
2016-04-28 13:35:00,32.07,32.1,32.04,32.1,45692.0,30.6338,30.6625,30.6052,30.6625,45692.0
2016-04-28 13:40:00,32.1,32.11,32.05,32.1,55162.0,30.6625,30.6721,30.6147,30.6625,55162.0
2016-04-28 13:45:00,32.1,32.15,32.05,32.11,79110.0,30.6625,30.7103,30.6147,30.6721,79110.0
2016-04-28 13:50:00,32.12,32.19,32.12,32.18,104428.0,30.6816,30.7485,30.6816,30.7389,104428.0
2016-04-28 13:55:00,32.19,32.19,32.11,32.15,31412.0,30.7485,30.7485,30.6721,30.7103,31412.0
2016-04-28 14:00:00,32.13,32.19,32.09,32.13,80066.0,30.6912,30.7485,30.653,30.6912,80066.0
2016-04-28 14:05:00,32.13,32.17,32.11,32.15,78886.0,30.6912,30.7294,30.6721,30.7103,78886.0
2016-04-28 14:10:00,32.15,32.16,32.08,32.12,61626.0,30.7103,30.7198,30.6434,30.6816,61626.0
2016-04-28 14:15:00,32.11,32.13,32.07,32.07,32830.0,30.6721,30.6912,30.6338,30.6338,32830.0
2016-04-28 14:20:00,32.07,32.08,32.02,32.06,62116.0,30.6338,30.6434,30.5861,30.6243,62116.0
2016-04-28 14:25:00,32.03,32.08,32.03,32.07,39722.0,30.5956,30.6434,30.5956,30.6338,39722.0
2016-04-28 14:30:00,32.06,32.08,32.02,32.05,57308.0,30.6243,30.6434,30.5861,30.6147,57308.0
2016-04-28 14:35:00,32.05,32.07,31.98,31.99,71104.0,30.6147,30.6338,30.5479,30.5574,71104.0
2016-04-28 14:40:00,31.99,32.05,31.97,31.98,51394.0,30.5574,30.6147,30.5383,30.5479,51394.0
2016-04-28 14:45:00,31.98,31.98,31.92,31.94,81310.0,30.5479,30.5479,30.4906,30.5097,81310.0
2016-04-28 14:50:00,31.93,31.95,31.81,31.81,104366.0,30.5001,30.5192,30.3855,30.3855,104366.0
2016-04-28 14:55:00,31.81,31.81,31.7,31.76,163390.0,30.3855,30.3855,30.2804,30.3377,163390.0
2016-04-28 15:00:00,31.76,31.76,31.64,31.68,100742.0,30.3377,30.3377,30.2231,30.2613,100742.0
2016-04-28 15:05:00,31.68,31.68,31.53,31.54,194432.0,30.2613,30.2613,30.118,30.1276,194432.0
2016-04-28 15:10:00,31.53,31.54,31.4,31.4,195344.0,30.118,30.1276,29.9939,29.9939,195344.0
2016-04-28 15:15:00,31.4,31.49,31.35,31.39,180320.0,29.9939,30.0798,29.9461,29.9843,180320.0
2016-04-28 15:20:00,31.41,31.46,31.25,31.25,151142.0,30.0034,30.0512,29.8506,29.8506,151142.0
2016-04-28 15:25:00,31.25,31.25,31.03,31.04,288026.0,29.8506,29.8506,29.6404,29.65,288026.0
2016-04-28 15:30:00,31.05,31.15,31.03,31.07,166268.0,29.6595,29.755,29.6404,29.6786,166268.0
2016-04-28 15:35:00,31.07,31.18,31.05,31.15,229574.0,29.6786,29.7837,29.6595,29.755,229574.0
2016-04-28 15:40:00,31.17,31.25,31.15,31.19,155700.0,29.7742,29.8506,29.755,29.7933,155700.0
2016-04-28 15:45:00,31.19,31.28,31.13,31.13,233656.0,29.7933,29.8792,29.7359,29.7359,233656.0
2016-04-28 15:50:00,31.13,31.15,30.92,30.98,497246.0,29.7359,29.755,29.5353,29.5927,497246.0
2016-04-28 15:55:00,30.96,31.1,30.85,31.09,537860.0,29.5736,29.7073,29.4685,29.6977,537860.0
2016-04-29 09:30:00,30.71,31.07,30.69,31.06,281480.0,29.3348,29.6786,29.3156,29.6691,281480.0
2016-04-29 09:35:00,31.07,31.07,30.79,30.93,285530.0,29.6786,29.6786,29.4112,29.5449,285530.0
2016-04-29 09:40:00,30.93,30.94,30.76,30.8,293842.0,29.5449,29.5545,29.3825,29.4207,293842.0
2016-04-29 09:45:00,30.8,30.8,30.52,30.53,176516.0,29.4207,29.4207,29.1533,29.1628,176516.0
2016-04-29 09:50:00,30.53,30.59,30.45,30.46,289596.0,29.1628,29.2201,29.0864,29.0959,289596.0
2016-04-29 09:55:00,30.45,30.5,30.33,30.34,129336.0,29.0864,29.1342,28.9718,28.9813,129336.0
2016-04-29 10:00:00,30.34,30.35,30.1,30.3,588008.0,28.9813,28.9909,28.7521,28.9431,588008.0
2016-04-29 10:05:00,30.29,30.45,30.25,30.42,246526.0,28.9336,29.0864,28.8954,29.0577,246526.0
2016-04-29 10:10:00,30.39,30.6,30.38,30.5,274828.0,29.0291,29.2297,29.0195,29.1342,274828.0
2016-04-29 10:15:00,30.5,30.64,30.47,30.64,486914.0,29.1342,29.2679,29.1055,29.2679,486914.0
2016-04-29 10:20:00,30.63,30.72,30.6,30.65,206554.0,29.2583,29.3443,29.2297,29.2774,206554.0
2016-04-29 10:25:00,30.63,30.65,30.48,30.64,137500.0,29.2583,29.2774,29.1151,29.2679,137500.0
2016-04-29 10:30:00,30.65,30.76,30.6,30.76,168298.0,29.2774,29.3825,29.2297,29.3825,168298.0
2016-04-29 10:35:00,30.78,30.99,30.76,30.93,409102.0,29.4016,29.6022,29.3825,29.5449,409102.0
2016-04-29 10:40:00,30.95,30.95,30.67,30.74,194564.0,29.564,29.564,29.2965,29.3634,194564.0
2016-04-29 10:45:00,30.75,30.75,30.54,30.55,162310.0,29.373,29.373,29.1724,29.1819,162310.0
2016-04-29 10:50:00,30.56,30.56,30.29,30.34,242772.0,29.1915,29.1915,28.9336,28.9813,242772.0
2016-04-29 10:55:00,30.31,30.47,30.31,30.43,92888.0,28.9527,29.1055,28.9527,29.0673,92888.0
2016-04-29 11:00:00,30.42,30.48,30.29,30.39,105326.0,29.0577,29.1151,28.9336,29.0291,105326.0
2016-04-29 11:05:00,30.38,30.5,30.35,30.43,78460.0,29.0195,29.1342,28.9909,29.0673,78460.0
2016-04-29 11:10:00,30.41,30.48,30.35,30.45,89410.0,29.0482,29.1151,28.9909,29.0864,89410.0
2016-04-29 11:15:00,30.42,30.42,30.22,30.24,260052.0,29.0577,29.0577,28.8667,28.8858,260052.0
2016-04-29 11:20:00,30.24,30.24,30.13,30.13,137098.0,28.8858,28.8858,28.7807,28.7807,137098.0
2016-04-29 11:25:00,30.14,30.2,30.05,30.05,135284.0,28.7903,28.8476,28.7043,28.7043,135284.0
2016-04-29 11:30:00,30.05,30.08,29.96,29.99,178472.0,28.7043,28.733,28.6183,28.647,178472.0
2016-04-29 11:35:00,29.99,29.99,29.81,29.89,171718.0,28.647,28.647,28.4751,28.5515,171718.0
2016-04-29 11:40:00,29.86,29.87,29.76,29.78,618134.0,28.5228,28.5324,28.4273,28.4464,618134.0
2016-04-29 11:45:00,29.8,29.96,29.75,29.95,134226.0,28.4655,28.6183,28.4177,28.6088,134226.0
2016-04-29 11:50:00,29.94,30.09,29.91,30.05,184994.0,28.5992,28.7425,28.5706,28.7043,184994.0
2016-04-29 11:55:00,30.04,30.08,29.99,30.03,123694.0,28.6948,28.733,28.647,28.6852,123694.0
2016-04-29 12:00:00,30.04,30.1,29.85,29.85,117844.0,28.6948,28.7521,28.5133,28.5133,117844.0
2016-04-29 12:05:00,29.88,29.95,29.84,29.86,112040.0,28.5419,28.6088,28.5037,28.5228,112040.0
2016-04-29 12:10:00,29.85,29.88,29.74,29.75,106808.0,28.5133,28.5419,28.4082,28.4177,106808.0
2016-04-29 12:15:00,29.76,30.06,29.76,30.05,120188.0,28.4273,28.7139,28.4273,28.7043,120188.0
2016-04-29 12:20:00,30.04,30.15,30.04,30.06,168728.0,28.6948,28.7998,28.6948,28.7139,168728.0
2016-04-29 12:25:00,30.02,30.13,30.01,30.07,72150.0,28.6757,28.7807,28.6661,28.7234,72150.0
2016-04-29 12:30:00,30.07,30.17,30.01,30.14,89188.0,28.7234,28.8189,28.6661,28.7903,89188.0
2016-04-29 12:35:00,30.14,30.22,30.1,30.18,100166.0,28.7903,28.8667,28.7521,28.8285,100166.0
2016-04-29 12:40:00,30.18,30.21,29.97,29.97,573270.0,28.8285,28.8571,28.6279,28.6279,573270.0
2016-04-29 12:45:00,29.96,30.13,29.96,30.13,45258.0,28.6183,28.7807,28.6183,28.7807,45258.0
2016-04-29 12:50:00,30.11,30.14,29.99,30.02,104408.0,28.7616,28.7903,28.647,28.6757,104408.0
2016-04-29 12:55:00,30.02,30.05,29.88,29.96,67418.0,28.6757,28.7043,28.5419,28.6183,67418.0
2016-04-29 13:00:00,29.93,30.03,29.93,30.0,68144.0,28.5897,28.6852,28.5897,28.6565,68144.0
2016-04-29 13:05:00,29.99,30.17,29.95,30.13,85304.0,28.647,28.8189,28.6088,28.7807,85304.0
2016-04-29 13:10:00,30.13,30.24,30.08,30.24,170700.0,28.7807,28.8858,28.733,28.8858,170700.0
2016-04-29 13:15:00,30.23,30.26,30.18,30.25,335616.0,28.8762,28.9049,28.8285,28.8954,335616.0
2016-04-29 13:20:00,30.25,30.25,30.08,30.18,138138.0,28.8954,28.8954,28.733,28.8285,138138.0
2016-04-29 13:25:00,30.18,30.24,30.14,30.18,92190.0,28.8285,28.8858,28.7903,28.8285,92190.0
2016-04-29 13:30:00,30.2,30.21,30.1,30.14,19578.0,28.8476,28.8571,28.7521,28.7903,19578.0
2016-04-29 13:35:00,30.09,30.18,30.02,30.09,65592.0,28.7425,28.8285,28.6757,28.7425,65592.0
2016-04-29 13:40:00,30.07,30.09,29.97,30.0,32004.0,28.7234,28.7425,28.6279,28.6565,32004.0
2016-04-29 13:45:00,29.98,30.0,29.95,30.0,51632.0,28.6374,28.6565,28.6088,28.6565,51632.0
2016-04-29 13:50:00,30.01,30.07,29.95,30.05,79500.0,28.6661,28.7234,28.6088,28.7043,79500.0
2016-04-29 13:55:00,30.01,30.02,29.87,29.89,98654.0,28.6661,28.6757,28.5324,28.5515,98654.0
2016-04-29 14:00:00,29.92,30.04,29.91,30.04,41104.0,28.5801,28.6948,28.5706,28.6948,41104.0
2016-04-29 14:05:00,30.04,30.04,29.9,29.92,55700.0,28.6948,28.6948,28.561,28.5801,55700.0
2016-04-29 14:10:00,29.92,29.92,29.75,29.75,393112.0,28.5801,28.5801,28.4177,28.4177,393112.0
2016-04-29 14:15:00,29.75,29.89,29.64,29.87,223022.0,28.4177,28.5515,28.3127,28.5324,223022.0
2016-04-29 14:20:00,29.86,29.95,29.83,29.88,122560.0,28.5228,28.6088,28.4942,28.5419,122560.0
2016-04-29 14:25:00,29.89,29.97,29.86,29.93,99778.0,28.5515,28.6279,28.5228,28.5897,99778.0
2016-04-29 14:30:00,29.93,29.98,29.86,29.91,456322.0,28.5897,28.6374,28.5228,28.5706,456322.0
2016-04-29 14:35:00,29.91,29.91,29.81,29.82,208008.0,28.5706,28.5706,28.4751,28.4846,208008.0
2016-04-29 14:40:00,29.82,29.85,29.77,29.82,42096.0,28.4846,28.5133,28.4368,28.4846,42096.0
2016-04-29 14:45:00,29.81,29.9,29.8,29.89,70894.0,28.4751,28.561,28.4655,28.5515,70894.0
2016-04-29 14:50:00,29.89,29.91,29.76,29.88,82558.0,28.5515,28.5706,28.4273,28.5419,82558.0
2016-04-29 14:55:00,29.86,29.91,29.79,29.82,98326.0,28.5228,28.5706,28.456,28.4846,98326.0
2016-04-29 15:00:00,29.82,29.94,29.81,29.86,50518.0,28.4846,28.5992,28.4751,28.5228,50518.0
2016-04-29 15:05:00,29.86,30.05,29.84,30.02,194900.0,28.5228,28.7043,28.5037,28.6757,194900.0
2016-04-29 15:10:00,30.03,30.15,30.01,30.15,157778.0,28.6852,28.7998,28.6661,28.7998,157778.0
2016-04-29 15:15:00,30.13,30.18,30.09,30.1,124196.0,28.7807,28.8285,28.7425,28.7521,124196.0
2016-04-29 15:20:00,30.11,30.2,30.09,30.15,77360.0,28.7616,28.8476,28.7425,28.7998,77360.0
2016-04-29 15:25:00,30.16,30.17,30.05,30.06,110296.0,28.8094,28.8189,28.7043,28.7139,110296.0
2016-04-29 15:30:00,30.07,30.31,30.07,30.29,210896.0,28.7234,28.9527,28.7234,28.9336,210896.0
2016-04-29 15:35:00,30.29,30.3,30.22,30.23,76006.0,28.9336,28.9431,28.8667,28.8762,76006.0
2016-04-29 15:40:00,30.25,30.32,30.22,30.31,142352.0,28.8954,28.9622,28.8667,28.9527,142352.0
2016-04-29 15:45:00,30.31,30.48,30.29,30.32,371614.0,28.9527,29.1151,28.9336,28.9622,371614.0
2016-04-29 15:50:00,30.34,30.38,30.3,30.38,171384.0,28.9813,29.0195,28.9431,29.0195,171384.0
2016-04-29 15:55:00,30.39,30.42,30.2,30.2,506366.0,29.0291,29.0577,28.8476,28.8476,506366.0
2016-05-02 09:30:00,30.54,30.64,30.48,30.5,230982.0,29.1724,29.2679,29.1151,29.1342,230982.0
2016-05-02 09:35:00,30.49,30.52,30.16,30.39,186670.0,29.1246,29.1533,28.8094,29.0291,186670.0
2016-05-02 09:40:00,30.4,30.46,30.34,30.35,169880.0,29.0386,29.0959,28.9813,28.9909,169880.0
2016-05-02 09:45:00,30.32,30.36,30.14,30.19,117558.0,28.9622,29.0004,28.7903,28.838,117558.0
2016-05-02 09:50:00,30.2,30.25,30.02,30.24,176832.0,28.8476,28.8954,28.6757,28.8858,176832.0
2016-05-02 09:55:00,30.24,30.26,30.1,30.17,87796.0,28.8858,28.9049,28.7521,28.8189,87796.0
2016-05-02 10:00:00,30.16,30.28,30.1,30.2,207530.0,28.8094,28.924,28.7521,28.8476,207530.0
2016-05-02 10:05:00,30.2,30.4,30.16,30.39,169864.0,28.8476,29.0386,28.8094,29.0291,169864.0
2016-05-02 10:10:00,30.38,30.52,30.31,30.47,226586.0,29.0195,29.1533,28.9527,29.1055,226586.0
2016-05-02 10:15:00,30.46,30.63,30.46,30.54,284516.0,29.0959,29.2583,29.0959,29.1724,284516.0
2016-05-02 10:20:00,30.55,30.59,30.46,30.51,57572.0,29.1819,29.2201,29.0959,29.1437,57572.0
2016-05-02 10:25:00,30.49,30.64,30.49,30.53,128404.0,29.1246,29.2679,29.1246,29.1628,128404.0
2016-05-02 10:30:00,30.53,30.61,30.5,30.5,36514.0,29.1628,29.2392,29.1342,29.1342,36514.0
2016-05-02 10:35:00,30.49,30.49,30.34,30.36,80836.0,29.1246,29.1246,28.9813,29.0004,80836.0
2016-05-02 10:40:00,30.36,30.46,30.36,30.41,34158.0,29.0004,29.0959,29.0004,29.0482,34158.0
2016-05-02 10:45:00,30.41,30.55,30.38,30.54,72634.0,29.0482,29.1819,29.0195,29.1724,72634.0
2016-05-02 10:50:00,30.53,30.53,30.2,30.3,91382.0,29.1628,29.1628,28.8476,28.9431,91382.0
2016-05-02 10:55:00,30.27,30.32,30.21,30.27,60088.0,28.9145,28.9622,28.8571,28.9145,60088.0
2016-05-02 11:00:00,30.28,30.36,30.25,30.36,50506.0,28.924,29.0004,28.8954,29.0004,50506.0
2016-05-02 11:05:00,30.33,30.47,30.32,30.47,87286.0,28.9718,29.1055,28.9622,29.1055,87286.0
2016-05-02 11:10:00,30.47,30.65,30.47,30.55,106836.0,29.1055,29.2774,29.1055,29.1819,106836.0
2016-05-02 11:15:00,30.54,30.6,30.5,30.55,45102.0,29.1724,29.2297,29.1342,29.1819,45102.0
2016-05-02 11:20:00,30.57,30.57,30.46,30.55,35660.0,29.201,29.201,29.0959,29.1819,35660.0
2016-05-02 11:25:00,30.52,30.57,30.41,30.57,38944.0,29.1533,29.201,29.0482,29.201,38944.0
2016-05-02 11:30:00,30.57,30.61,30.47,30.59,96100.0,29.201,29.2392,29.1055,29.2201,96100.0
2016-05-02 11:35:00,30.6,30.68,30.53,30.66,89128.0,29.2297,29.3061,29.1628,29.287,89128.0
2016-05-02 11:40:00,30.66,30.67,30.44,30.46,112462.0,29.287,29.2965,29.0768,29.0959,112462.0
2016-05-02 11:45:00,30.45,30.47,30.37,30.41,52774.0,29.0864,29.1055,29.01,29.0482,52774.0
2016-05-02 11:50:00,30.42,30.5,30.34,30.47,70702.0,29.0577,29.1342,28.9813,29.1055,70702.0
2016-05-02 11:55:00,30.44,30.57,30.33,30.39,74992.0,29.0768,29.201,28.9718,29.0291,74992.0
2016-05-02 12:00:00,30.35,30.42,30.3,30.4,65522.0,28.9909,29.0577,28.9431,29.0386,65522.0
2016-05-02 12:05:00,30.43,30.48,30.4,30.41,47184.0,29.0673,29.1151,29.0386,29.0482,47184.0
2016-05-02 12:10:00,30.39,30.43,30.35,30.36,12056.0,29.0291,29.0673,28.9909,29.0004,12056.0
2016-05-02 12:15:00,30.36,30.42,30.33,30.41,28664.0,29.0004,29.0577,28.9718,29.0482,28664.0
2016-05-02 12:20:00,30.44,30.51,30.44,30.48,45022.0,29.0768,29.1437,29.0768,29.1151,45022.0
2016-05-02 12:25:00,30.5,30.5,30.39,30.43,23780.0,29.1342,29.1342,29.0291,29.0673,23780.0
2016-05-02 12:30:00,30.41,30.53,30.41,30.48,59720.0,29.0482,29.1628,29.0482,29.1151,59720.0
2016-05-02 12:35:00,30.48,30.52,30.44,30.44,67654.0,29.1151,29.1533,29.0768,29.0768,67654.0
2016-05-02 12:40:00,30.46,30.52,30.42,30.47,41348.0,29.0959,29.1533,29.0577,29.1055,41348.0
2016-05-02 12:45:00,30.46,30.55,30.45,30.53,38648.0,29.0959,29.1819,29.0864,29.1628,38648.0
2016-05-02 12:50:00,30.52,30.57,30.5,30.51,26736.0,29.1533,29.201,29.1342,29.1437,26736.0
2016-05-02 12:55:00,30.5,30.56,30.47,30.54,47666.0,29.1342,29.1915,29.1055,29.1724,47666.0
2016-05-02 13:00:00,30.54,30.61,30.51,30.57,79916.0,29.1724,29.2392,29.1437,29.201,79916.0
2016-05-02 13:05:00,30.57,30.64,30.57,30.59,47804.0,29.201,29.2679,29.201,29.2201,47804.0
2016-05-02 13:10:00,30.6,30.83,30.57,30.8,168020.0,29.2297,29.4494,29.201,29.4207,168020.0
2016-05-02 13:15:00,30.81,30.88,30.8,30.82,137460.0,29.4303,29.4971,29.4207,29.4398,137460.0
2016-05-02 13:20:00,30.83,30.89,30.8,30.81,91232.0,29.4494,29.5067,29.4207,29.4303,91232.0
2016-05-02 13:25:00,30.79,30.86,30.77,30.85,52968.0,29.4112,29.478,29.3921,29.4685,52968.0
2016-05-02 13:30:00,30.85,30.87,30.83,30.83,35066.0,29.4685,29.4876,29.4494,29.4494,35066.0
2016-05-02 13:35:00,30.81,30.82,30.73,30.79,91376.0,29.4303,29.4398,29.3539,29.4112,91376.0
2016-05-02 13:40:00,30.78,30.86,30.77,30.85,47008.0,29.4016,29.478,29.3921,29.4685,47008.0
2016-05-02 13:45:00,30.85,30.9,30.8,30.89,95498.0,29.4685,29.5162,29.4207,29.5067,95498.0
2016-05-02 13:50:00,30.89,30.89,30.85,30.86,43632.0,29.5067,29.5067,29.4685,29.478,43632.0
2016-05-02 13:55:00,30.87,30.87,30.76,30.77,33120.0,29.4876,29.4876,29.3825,29.3921,33120.0
2016-05-02 14:00:00,30.77,30.8,30.75,30.78,23580.0,29.3921,29.4207,29.373,29.4016,23580.0
2016-05-02 14:05:00,30.79,30.84,30.74,30.74,39448.0,29.4112,29.4589,29.3634,29.3634,39448.0
2016-05-02 14:10:00,30.77,30.88,30.77,30.88,62694.0,29.3921,29.4971,29.3921,29.4971,62694.0
2016-05-02 14:15:00,30.89,30.9,30.8,30.82,64828.0,29.5067,29.5162,29.4207,29.4398,64828.0
2016-05-02 14:20:00,30.86,30.9,30.84,30.88,31250.0,29.478,29.5162,29.4589,29.4971,31250.0
2016-05-02 14:25:00,30.87,30.88,30.79,30.83,48322.0,29.4876,29.4971,29.4112,29.4494,48322.0
2016-05-02 14:30:00,30.84,30.9,30.8,30.82,37498.0,29.4589,29.5162,29.4207,29.4398,37498.0
2016-05-02 14:35:00,30.81,30.82,30.76,30.77,22722.0,29.4303,29.4398,29.3825,29.3921,22722.0
2016-05-02 14:40:00,30.75,30.77,30.7,30.72,134176.0,29.373,29.3921,29.3252,29.3443,134176.0
2016-05-02 14:45:00,30.72,30.77,30.7,30.75,49280.0,29.3443,29.3921,29.3252,29.373,49280.0
2016-05-02 14:50:00,30.75,30.8,30.66,30.68,67198.0,29.373,29.4207,29.287,29.3061,67198.0
2016-05-02 14:55:00,30.68,30.79,30.68,30.77,35880.0,29.3061,29.4112,29.3061,29.3921,35880.0
2016-05-02 15:00:00,30.75,30.88,30.75,30.87,34776.0,29.373,29.4971,29.373,29.4876,34776.0
2016-05-02 15:05:00,30.86,30.86,30.82,30.84,33520.0,29.478,29.478,29.4398,29.4589,33520.0
2016-05-02 15:10:00,30.84,30.87,30.83,30.86,38286.0,29.4589,29.4876,29.4494,29.478,38286.0
2016-05-02 15:15:00,30.86,30.86,30.81,30.85,56276.0,29.478,29.478,29.4303,29.4685,56276.0
2016-05-02 15:20:00,30.85,30.91,30.81,30.91,62014.0,29.4685,29.5258,29.4303,29.5258,62014.0
2016-05-02 15:25:00,30.88,30.9,30.85,30.88,42358.0,29.4971,29.5162,29.4685,29.4971,42358.0
2016-05-02 15:30:00,30.89,30.9,30.83,30.86,84160.0,29.5067,29.5162,29.4494,29.478,84160.0
2016-05-02 15:35:00,30.86,30.98,30.86,30.94,89414.0,29.478,29.5927,29.478,29.5545,89414.0
2016-05-02 15:40:00,30.95,31.04,30.93,31.0,251804.0,29.564,29.65,29.5449,29.6118,251804.0
2016-05-02 15:45:00,31.01,31.03,30.98,30.98,87366.0,29.6213,29.6404,29.5927,29.5927,87366.0
2016-05-02 15:50:00,30.99,31.07,30.97,31.04,100686.0,29.6022,29.6786,29.5831,29.65,100686.0
2016-05-02 15:55:00,31.05,31.08,30.97,31.07,217538.0,29.6595,29.6882,29.5831,29.6786,217538.0
2016-05-03 09:30:00,30.32,30.32,30.14,30.17,217896.0,28.9622,28.9622,28.7903,28.8189,217896.0
2016-05-03 09:35:00,30.18,30.18,30.01,30.12,201620.0,28.8285,28.8285,28.6661,28.7712,201620.0
2016-05-03 09:40:00,30.1,30.19,30.02,30.02,218742.0,28.7521,28.838,28.6757,28.6757,218742.0
2016-05-03 09:45:00,30.0,30.02,29.81,29.81,366200.0,28.6565,28.6757,28.4751,28.4751,366200.0
2016-05-03 09:50:00,29.79,29.84,29.72,29.82,319654.0,28.456,28.5037,28.3891,28.4846,319654.0
2016-05-03 09:55:00,29.83,29.83,29.66,29.79,316324.0,28.4942,28.4942,28.3318,28.456,316324.0
2016-05-03 10:00:00,29.79,29.8,29.55,29.59,367648.0,28.456,28.4655,28.2267,28.2649,367648.0
2016-05-03 10:05:00,29.61,29.67,29.55,29.58,107874.0,28.284,28.3413,28.2267,28.2554,107874.0
2016-05-03 10:10:00,29.6,29.61,29.47,29.55,164892.0,28.2745,28.284,28.1503,28.2267,164892.0
2016-05-03 10:15:00,29.56,29.74,29.47,29.71,171296.0,28.2363,28.4082,28.1503,28.3795,171296.0
2016-05-03 10:20:00,29.72,29.81,29.68,29.76,200650.0,28.3891,28.4751,28.3509,28.4273,200650.0
2016-05-03 10:25:00,29.77,29.84,29.76,29.76,140096.0,28.4368,28.5037,28.4273,28.4273,140096.0
2016-05-03 10:30:00,29.76,29.76,29.68,29.68,68956.0,28.4273,28.4273,28.3509,28.3509,68956.0
2016-05-03 10:35:00,29.68,29.68,29.49,29.57,208694.0,28.3509,28.3509,28.1694,28.2458,208694.0
2016-05-03 10:40:00,29.55,29.66,29.42,29.6,215670.0,28.2267,28.3318,28.1025,28.2745,215670.0
2016-05-03 10:45:00,29.58,29.58,29.43,29.45,217458.0,28.2554,28.2554,28.1121,28.1312,217458.0
2016-05-03 10:50:00,29.45,29.54,29.29,29.37,150944.0,28.1312,28.2171,27.9783,28.0548,150944.0
2016-05-03 10:55:00,29.38,29.46,29.32,29.36,111512.0,28.0643,28.1407,28.007,28.0452,111512.0
2016-05-03 11:00:00,29.36,29.39,29.23,29.38,194376.0,28.0452,28.0739,27.921,28.0643,194376.0
2016-05-03 11:05:00,29.35,29.35,29.24,29.3,101954.0,28.0357,28.0357,27.9306,27.9879,101954.0
2016-05-03 11:10:00,29.28,29.31,29.24,29.25,77144.0,27.9688,27.9974,27.9306,27.9401,77144.0
2016-05-03 11:15:00,29.27,29.3,29.15,29.19,176666.0,27.9592,27.9879,27.8446,27.8828,176666.0
2016-05-03 11:20:00,29.18,29.18,29.05,29.07,235760.0,27.8733,27.8733,27.7491,27.7682,235760.0
2016-05-03 11:25:00,29.06,29.18,29.06,29.06,231788.0,27.7586,27.8733,27.7586,27.7586,231788.0
2016-05-03 11:30:00,29.07,29.07,28.99,29.05,436582.0,27.7682,27.7682,27.6918,27.7491,436582.0
2016-05-03 11:35:00,29.07,29.28,29.04,29.24,200380.0,27.7682,27.9688,27.7395,27.9306,200380.0
2016-05-03 11:40:00,29.24,29.45,29.2,29.44,599290.0,27.9306,28.1312,27.8924,28.1216,599290.0
2016-05-03 11:45:00,29.42,29.5,29.39,29.48,188224.0,28.1025,28.1789,28.0739,28.1598,188224.0
2016-05-03 11:50:00,29.49,29.54,29.47,29.52,113868.0,28.1694,28.2171,28.1503,28.198,113868.0
2016-05-03 11:55:00,29.5,29.55,29.45,29.48,59020.0,28.1789,28.2267,28.1312,28.1598,59020.0
2016-05-03 12:00:00,29.5,29.52,29.4,29.43,120678.0,28.1789,28.198,28.0834,28.1121,120678.0
2016-05-03 12:05:00,29.42,29.43,29.35,29.4,69008.0,28.1025,28.1121,28.0357,28.0834,69008.0
2016-05-03 12:10:00,29.4,29.41,29.33,29.34,33770.0,28.0834,28.093,28.0165,28.0261,33770.0
2016-05-03 12:15:00,29.34,29.43,29.34,29.39,26180.0,28.0261,28.1121,28.0261,28.0739,26180.0
2016-05-03 12:20:00,29.42,29.46,29.32,29.38,54792.0,28.1025,28.1407,28.007,28.0643,54792.0
2016-05-03 12:25:00,29.39,29.43,29.34,29.35,17686.0,28.0739,28.1121,28.0261,28.0357,17686.0
2016-05-03 12:30:00,29.39,29.5,29.39,29.47,38856.0,28.0739,28.1789,28.0739,28.1503,38856.0
2016-05-03 12:35:00,29.49,29.56,29.43,29.54,80242.0,28.1694,28.2363,28.1121,28.2171,80242.0
2016-05-03 12:40:00,29.54,29.61,29.52,29.53,67138.0,28.2171,28.284,28.198,28.2076,67138.0
2016-05-03 12:45:00,29.53,29.58,29.49,29.57,61060.0,28.2076,28.2554,28.1694,28.2458,61060.0
2016-05-03 12:50:00,29.56,29.65,29.53,29.55,162800.0,28.2363,28.3222,28.2076,28.2267,162800.0
2016-05-03 12:55:00,29.57,29.65,29.56,29.63,57492.0,28.2458,28.3222,28.2363,28.3031,57492.0
2016-05-03 13:00:00,29.62,29.63,29.54,29.6,37346.0,28.2936,28.3031,28.2171,28.2745,37346.0
2016-05-03 13:05:00,29.59,29.75,29.57,29.73,147088.0,28.2649,28.4177,28.2458,28.3986,147088.0
2016-05-03 13:10:00,29.73,29.78,29.7,29.71,136476.0,28.3986,28.4464,28.37,28.3795,136476.0
2016-05-03 13:15:00,29.72,29.77,29.71,29.76,72646.0,28.3891,28.4368,28.3795,28.4273,72646.0
2016-05-03 13:20:00,29.77,29.82,29.72,29.78,152854.0,28.4368,28.4846,28.3891,28.4464,152854.0
2016-05-03 13:25:00,29.79,29.84,29.75,29.84,110190.0,28.456,28.5037,28.4177,28.5037,110190.0
2016-05-03 13:30:00,29.84,29.92,29.78,29.82,221610.0,28.5037,28.5801,28.4464,28.4846,221610.0
2016-05-03 13:35:00,29.81,29.92,29.78,29.9,57520.0,28.4751,28.5801,28.4464,28.561,57520.0
2016-05-03 13:40:00,29.91,29.99,29.9,29.93,130250.0,28.5706,28.647,28.561,28.5897,130250.0
2016-05-03 13:45:00,29.93,29.96,29.91,29.93,87662.0,28.5897,28.6183,28.5706,28.5897,87662.0
2016-05-03 13:50:00,29.95,29.99,29.89,29.89,47688.0,28.6088,28.647,28.5515,28.5515,47688.0
2016-05-03 13:55:00,29.88,29.91,29.75,29.75,150812.0,28.5419,28.5706,28.4177,28.4177,150812.0
2016-05-03 14:00:00,29.78,29.82,29.74,29.75,58856.0,28.4464,28.4846,28.4082,28.4177,58856.0
2016-05-03 14:05:00,29.75,29.81,29.75,29.8,22760.0,28.4177,28.4751,28.4177,28.4655,22760.0
2016-05-03 14:10:00,29.8,29.86,29.65,29.65,52882.0,28.4655,28.5228,28.3222,28.3222,52882.0
2016-05-03 14:15:00,29.68,29.73,29.56,29.57,97036.0,28.3509,28.3986,28.2363,28.2458,97036.0
2016-05-03 14:20:00,29.57,29.66,29.52,29.65,26028.0,28.2458,28.3318,28.198,28.3222,26028.0
2016-05-03 14:25:00,29.65,29.73,29.6,29.73,57714.0,28.3222,28.3986,28.2745,28.3986,57714.0
2016-05-03 14:30:00,29.73,29.77,29.7,29.75,39230.0,28.3986,28.4368,28.37,28.4177,39230.0
2016-05-03 14:35:00,29.77,29.88,29.77,29.84,42364.0,28.4368,28.5419,28.4368,28.5037,42364.0
2016-05-03 14:40:00,29.82,29.82,29.75,29.75,20200.0,28.4846,28.4846,28.4177,28.4177,20200.0
2016-05-03 14:45:00,29.77,29.79,29.67,29.68,42842.0,28.4368,28.456,28.3413,28.3509,42842.0
2016-05-03 14:50:00,29.68,29.75,29.67,29.75,25400.0,28.3509,28.4177,28.3413,28.4177,25400.0
2016-05-03 14:55:00,29.75,29.77,29.69,29.76,80528.0,28.4177,28.4368,28.3604,28.4273,80528.0
2016-05-03 15:00:00,29.76,29.76,29.66,29.67,29404.0,28.4273,28.4273,28.3318,28.3413,29404.0
2016-05-03 15:05:00,29.71,29.75,29.7,29.74,30914.0,28.3795,28.4177,28.37,28.4082,30914.0
2016-05-03 15:10:00,29.74,29.75,29.57,29.59,69350.0,28.4082,28.4177,28.2458,28.2649,69350.0
2016-05-03 15:15:00,29.58,29.65,29.57,29.65,31068.0,28.2554,28.3222,28.2458,28.3222,31068.0
2016-05-03 15:20:00,29.63,29.67,29.54,29.62,50150.0,28.3031,28.3413,28.2171,28.2936,50150.0
2016-05-03 15:25:00,29.61,29.7,29.59,29.61,37710.0,28.284,28.37,28.2649,28.284,37710.0
2016-05-03 15:30:00,29.6,29.64,29.48,29.53,155270.0,28.2745,28.3127,28.1598,28.2076,155270.0
2016-05-03 15:35:00,29.53,29.56,29.46,29.54,84896.0,28.2076,28.2363,28.1407,28.2171,84896.0
2016-05-03 15:40:00,29.55,29.56,29.39,29.43,126112.0,28.2267,28.2363,28.0739,28.1121,126112.0
2016-05-03 15:45:00,29.46,29.61,29.46,29.59,120622.0,28.1407,28.284,28.1407,28.2649,120622.0
2016-05-03 15:50:00,29.58,29.64,29.58,29.64,145204.0,28.2554,28.3127,28.2554,28.3127,145204.0
2016-05-03 15:55:00,29.64,29.64,29.5,29.54,285682.0,28.3127,28.3127,28.1789,28.2171,285682.0
2016-05-04 09:30:00,29.04,29.26,29.03,29.21,259126.0,27.7395,27.9497,27.73,27.9019,259126.0
2016-05-04 09:35:00,29.23,29.23,29.08,29.11,156346.0,27.921,27.921,27.7777,27.8064,156346.0
2016-05-04 09:40:00,29.11,29.23,29.07,29.17,85496.0,27.8064,27.921,27.7682,27.8637,85496.0
2016-05-04 09:45:00,29.13,29.4,29.13,29.4,206888.0,27.8255,28.0834,27.8255,28.0834,206888.0
2016-05-04 09:50:00,29.39,29.61,29.39,29.61,260214.0,28.0739,28.284,28.0739,28.284,260214.0
2016-05-04 09:55:00,29.6,29.76,29.59,29.65,281922.0,28.2745,28.4273,28.2649,28.3222,281922.0
2016-05-04 10:00:00,29.67,29.83,29.66,29.69,170252.0,28.3413,28.4942,28.3318,28.3604,170252.0
2016-05-04 10:05:00,29.68,29.7,29.48,29.55,178404.0,28.3509,28.37,28.1598,28.2267,178404.0
2016-05-04 10:10:00,29.56,29.75,29.56,29.58,114700.0,28.2363,28.4177,28.2363,28.2554,114700.0
2016-05-04 10:15:00,29.58,29.65,29.56,29.61,46794.0,28.2554,28.3222,28.2363,28.284,46794.0
2016-05-04 10:20:00,29.63,29.63,29.46,29.47,87490.0,28.3031,28.3031,28.1407,28.1503,87490.0
2016-05-04 10:25:00,29.49,29.53,29.36,29.36,75294.0,28.1694,28.2076,28.0452,28.0452,75294.0
2016-05-04 10:30:00,29.36,29.38,29.19,29.25,312400.0,28.0452,28.0643,27.8828,27.9401,312400.0
2016-05-04 10:35:00,29.21,29.29,29.14,29.27,156126.0,27.9019,27.9783,27.8351,27.9592,156126.0
2016-05-04 10:40:00,29.27,29.3,29.06,29.06,80556.0,27.9592,27.9879,27.7586,27.7586,80556.0
2016-05-04 10:45:00,29.07,29.1,28.99,29.0,160230.0,27.7682,27.7968,27.6918,27.7013,160230.0
2016-05-04 10:50:00,29.02,29.03,28.94,29.0,133980.0,27.7204,27.73,27.644,27.7013,133980.0
2016-05-04 10:55:00,29.0,29.07,28.97,29.03,180266.0,27.7013,27.7682,27.6727,27.73,180266.0
2016-05-04 11:00:00,29.03,29.12,28.96,29.1,213670.0,27.73,27.816,27.6631,27.7968,213670.0
2016-05-04 11:05:00,29.1,29.12,28.97,28.97,130178.0,27.7968,27.816,27.6727,27.6727,130178.0
2016-05-04 11:10:00,28.99,29.0,28.88,28.9,104318.0,27.6918,27.7013,27.5867,27.6058,104318.0
2016-05-04 11:15:00,28.9,28.91,28.81,28.85,91408.0,27.6058,27.6154,27.5198,27.558,91408.0
2016-05-04 11:20:00,28.83,28.83,28.75,28.79,236394.0,27.5389,27.5389,27.4625,27.5007,236394.0
2016-05-04 11:25:00,28.79,28.8,28.64,28.71,494528.0,27.5007,27.5103,27.3574,27.4243,494528.0
2016-05-04 11:30:00,28.71,28.85,28.63,28.85,181298.0,27.4243,27.558,27.3479,27.558,181298.0
2016-05-04 11:35:00,28.86,28.92,28.82,28.89,146154.0,27.5676,27.6249,27.5294,27.5963,146154.0
2016-05-04 11:40:00,28.89,28.91,28.78,28.79,76608.0,27.5963,27.6154,27.4912,27.5007,76608.0
2016-05-04 11:45:00,28.78,28.95,28.78,28.91,164226.0,27.4912,27.6536,27.4912,27.6154,164226.0
2016-05-04 11:50:00,28.93,28.93,28.79,28.8,56038.0,27.6345,27.6345,27.5007,27.5103,56038.0
2016-05-04 11:55:00,28.81,28.96,28.81,28.89,64796.0,27.5198,27.6631,27.5198,27.5963,64796.0
2016-05-04 12:00:00,28.88,28.94,28.88,28.9,42908.0,27.5867,27.644,27.5867,27.6058,42908.0
2016-05-04 12:05:00,28.92,28.98,28.88,28.88,110928.0,27.6249,27.6822,27.5867,27.5867,110928.0
2016-05-04 12:10:00,28.91,29.02,28.91,29.0,48402.0,27.6154,27.7204,27.6154,27.7013,48402.0
2016-05-04 12:15:00,29.0,29.03,28.9,28.91,115714.0,27.7013,27.73,27.6058,27.6154,115714.0
2016-05-04 12:20:00,28.89,28.97,28.88,28.93,33210.0,27.5963,27.6727,27.5867,27.6345,33210.0
2016-05-04 12:25:00,28.93,28.96,28.83,28.86,81502.0,27.6345,27.6631,27.5389,27.5676,81502.0
2016-05-04 12:30:00,28.85,28.93,28.83,28.9,34112.0,27.558,27.6345,27.5389,27.6058,34112.0
2016-05-04 12:35:00,28.91,28.93,28.78,28.79,39022.0,27.6154,27.6345,27.4912,27.5007,39022.0
2016-05-04 12:40:00,28.8,28.8,28.7,28.75,72280.0,27.5103,27.5103,27.4148,27.4625,72280.0
2016-05-04 12:45:00,28.75,28.82,28.74,28.75,57048.0,27.4625,27.5294,27.453,27.4625,57048.0
2016-05-04 12:50:00,28.76,28.77,28.7,28.7,90630.0,27.4721,27.4816,27.4148,27.4148,90630.0
2016-05-04 12:55:00,28.71,28.73,28.61,28.61,97822.0,27.4243,27.4434,27.3288,27.3288,97822.0
2016-05-04 13:00:00,28.61,28.75,28.56,28.71,89570.0,27.3288,27.4625,27.281,27.4243,89570.0
2016-05-04 13:05:00,28.73,28.76,28.68,28.68,61628.0,27.4434,27.4721,27.3957,27.3957,61628.0
2016-05-04 13:10:00,28.67,28.69,28.61,28.65,26228.0,27.3861,27.4052,27.3288,27.367,26228.0
2016-05-04 13:15:00,28.67,28.82,28.65,28.82,85160.0,27.3861,27.5294,27.367,27.5294,85160.0
2016-05-04 13:20:00,28.82,28.84,28.8,28.83,83966.0,27.5294,27.5485,27.5103,27.5389,83966.0
2016-05-04 13:25:00,28.84,28.92,28.78,28.91,92442.0,27.5485,27.6249,27.4912,27.6154,92442.0
2016-05-04 13:30:00,28.92,28.92,28.83,28.83,50140.0,27.6249,27.6249,27.5389,27.5389,50140.0
2016-05-04 13:35:00,28.85,28.88,28.8,28.82,36424.0,27.558,27.5867,27.5103,27.5294,36424.0
2016-05-04 13:40:00,28.79,28.83,28.77,28.78,20574.0,27.5007,27.5389,27.4816,27.4912,20574.0
2016-05-04 13:45:00,28.77,28.86,28.75,28.8,59668.0,27.4816,27.5676,27.4625,27.5103,59668.0
2016-05-04 13:50:00,28.81,28.86,28.77,28.78,41456.0,27.5198,27.5676,27.4816,27.4912,41456.0
2016-05-04 13:55:00,28.77,28.78,28.71,28.75,69522.0,27.4816,27.4912,27.4243,27.4625,69522.0
2016-05-04 14:00:00,28.74,28.74,28.64,28.68,78194.0,27.453,27.453,27.3574,27.3957,78194.0
2016-05-04 14:05:00,28.68,28.68,28.57,28.66,91394.0,27.3957,27.3957,27.2906,27.3766,91394.0
2016-05-04 14:10:00,28.66,28.68,28.61,28.66,84416.0,27.3766,27.3957,27.3288,27.3766,84416.0
2016-05-04 14:15:00,28.65,28.75,28.64,28.75,42932.0,27.367,27.4625,27.3574,27.4625,42932.0
2016-05-04 14:20:00,28.74,28.85,28.69,28.83,89668.0,27.453,27.558,27.4052,27.5389,89668.0
2016-05-04 14:25:00,28.84,28.9,28.82,28.86,81978.0,27.5485,27.6058,27.5294,27.5676,81978.0
2016-05-04 14:30:00,28.86,28.88,28.83,28.85,25348.0,27.5676,27.5867,27.5389,27.558,25348.0
2016-05-04 14:35:00,28.86,28.89,28.82,28.88,61422.0,27.5676,27.5963,27.5294,27.5867,61422.0
2016-05-04 14:40:00,28.9,28.93,28.82,28.83,82770.0,27.6058,27.6345,27.5294,27.5389,82770.0
2016-05-04 14:45:00,28.84,28.86,28.84,28.84,25872.0,27.5485,27.5676,27.5485,27.5485,25872.0
2016-05-04 14:50:00,28.86,28.91,28.84,28.86,52478.0,27.5676,27.6154,27.5485,27.5676,52478.0
2016-05-04 14:55:00,28.86,28.88,28.81,28.84,35054.0,27.5676,27.5867,27.5198,27.5485,35054.0
2016-05-04 15:00:00,28.85,28.9,28.75,28.79,316610.0,27.558,27.6058,27.4625,27.5007,316610.0
2016-05-04 15:05:00,28.81,28.83,28.74,28.81,32218.0,27.5198,27.5389,27.453,27.5198,32218.0
2016-05-04 15:10:00,28.83,28.93,28.77,28.92,67470.0,27.5389,27.6345,27.4816,27.6249,67470.0
2016-05-04 15:15:00,28.91,28.95,28.91,28.95,87160.0,27.6154,27.6536,27.6154,27.6536,87160.0
2016-05-04 15:20:00,28.95,29.02,28.92,29.0,102704.0,27.6536,27.7204,27.6249,27.7013,102704.0
2016-05-04 15:25:00,29.0,29.01,28.91,28.93,136898.0,27.7013,27.7109,27.6154,27.6345,136898.0
2016-05-04 15:30:00,28.93,29.0,28.93,29.0,118474.0,27.6345,27.7013,27.6345,27.7013,118474.0
2016-05-04 15:35:00,29.01,29.04,28.93,28.99,275054.0,27.7109,27.7395,27.6345,27.6918,275054.0
2016-05-04 15:40:00,28.99,29.12,28.99,29.06,172484.0,27.6918,27.816,27.6918,27.7586,172484.0
2016-05-04 15:45:00,29.1,29.14,29.06,29.09,145694.0,27.7968,27.8351,27.7586,27.7873,145694.0
2016-05-04 15:50:00,29.1,29.1,28.99,29.0,171070.0,27.7968,27.7968,27.6918,27.7013,171070.0
2016-05-04 15:55:00,29.0,29.0,28.77,28.84,372648.0,27.7013,27.7013,27.4816,27.5485,372648.0
2016-05-05 09:30:00,29.18,29.32,29.14,29.18,570250.0,27.8733,28.007,27.8351,27.8733,570250.0
2016-05-05 09:35:00,29.17,29.25,28.98,29.14,179582.0,27.8637,27.9401,27.6822,27.8351,179582.0
2016-05-05 09:40:00,29.14,29.15,28.85,28.88,270554.0,27.8351,27.8446,27.558,27.5867,270554.0
2016-05-05 09:45:00,28.91,29.02,28.79,29.0,155940.0,27.6154,27.7204,27.5007,27.7013,155940.0
2016-05-05 09:50:00,29.0,29.14,28.97,29.1,206716.0,27.7013,27.8351,27.6727,27.7968,206716.0
2016-05-05 09:55:00,29.1,29.2,29.06,29.15,291642.0,27.7968,27.8924,27.7586,27.8446,291642.0
2016-05-05 10:00:00,29.14,29.27,29.06,29.27,207556.0,27.8351,27.9592,27.7586,27.9592,207556.0
2016-05-05 10:05:00,29.27,29.3,29.18,29.22,239044.0,27.9592,27.9879,27.8733,27.9115,239044.0
2016-05-05 10:10:00,29.22,29.29,29.18,29.26,135782.0,27.9115,27.9783,27.8733,27.9497,135782.0
2016-05-05 10:15:00,29.26,29.26,28.98,29.05,151664.0,27.9497,27.9497,27.6822,27.7491,151664.0
2016-05-05 10:20:00,29.03,29.07,28.9,28.96,171926.0,27.73,27.7682,27.6058,27.6631,171926.0
2016-05-05 10:25:00,28.94,28.99,28.68,28.81,314408.0,27.644,27.6918,27.3957,27.5198,314408.0
2016-05-05 10:30:00,28.78,28.97,28.78,28.95,77112.0,27.4912,27.6727,27.4912,27.6536,77112.0
2016-05-05 10:35:00,28.95,28.99,28.86,28.93,157836.0,27.6536,27.6918,27.5676,27.6345,157836.0
2016-05-05 10:40:00,28.91,28.96,28.84,28.95,70458.0,27.6154,27.6631,27.5485,27.6536,70458.0
2016-05-05 10:45:00,28.94,29.0,28.88,28.93,98860.0,27.644,27.7013,27.5867,27.6345,98860.0
2016-05-05 10:50:00,28.97,29.05,28.93,29.03,53100.0,27.6727,27.7491,27.6345,27.73,53100.0
2016-05-05 10:55:00,29.04,29.07,28.97,29.01,58832.0,27.7395,27.7682,27.6727,27.7109,58832.0
2016-05-05 11:00:00,29.02,29.07,28.95,29.01,92342.0,27.7204,27.7682,27.6536,27.7109,92342.0
2016-05-05 11:05:00,29.02,29.06,28.99,29.0,13486.0,27.7204,27.7586,27.6918,27.7013,13486.0
2016-05-05 11:10:00,29.02,29.02,28.92,28.92,59834.0,27.7204,27.7204,27.6249,27.6249,59834.0
2016-05-05 11:15:00,28.92,28.99,28.89,28.97,93786.0,27.6249,27.6918,27.5963,27.6727,93786.0
2016-05-05 11:20:00,28.93,28.94,28.7,28.73,212208.0,27.6345,27.644,27.4148,27.4434,212208.0
2016-05-05 11:25:00,28.75,28.8,28.73,28.75,52712.0,27.4625,27.5103,27.4434,27.4625,52712.0
2016-05-05 11:30:00,28.76,28.86,28.76,28.85,115136.0,27.4721,27.5676,27.4721,27.558,115136.0
2016-05-05 11:35:00,28.87,29.03,28.87,28.91,115086.0,27.5771,27.73,27.5771,27.6154,115086.0
2016-05-05 11:40:00,28.92,28.97,28.9,28.96,85418.0,27.6249,27.6727,27.6058,27.6631,85418.0
2016-05-05 11:45:00,28.95,29.0,28.93,28.96,44096.0,27.6536,27.7013,27.6345,27.6631,44096.0
2016-05-05 11:50:00,28.97,28.97,28.92,28.93,74628.0,27.6727,27.6727,27.6249,27.6345,74628.0
2016-05-05 11:55:00,28.93,28.94,28.89,28.9,78220.0,27.6345,27.644,27.5963,27.6058,78220.0
2016-05-05 12:00:00,28.9,28.94,28.89,28.91,58794.0,27.6058,27.644,27.5963,27.6154,58794.0
2016-05-05 12:05:00,28.9,29.01,28.8,28.82,106476.0,27.6058,27.7109,27.5103,27.5294,106476.0
2016-05-05 12:10:00,28.85,28.92,28.85,28.9,72610.0,27.558,27.6249,27.558,27.6058,72610.0
2016-05-05 12:15:00,28.91,28.93,28.83,28.85,114332.0,27.6154,27.6345,27.5389,27.558,114332.0
2016-05-05 12:20:00,28.84,28.86,28.81,28.85,37986.0,27.5485,27.5676,27.5198,27.558,37986.0
2016-05-05 12:25:00,28.86,28.86,28.79,28.83,53112.0,27.5676,27.5676,27.5007,27.5389,53112.0
2016-05-05 12:30:00,28.83,28.86,28.78,28.84,30860.0,27.5389,27.5676,27.4912,27.5485,30860.0
2016-05-05 12:35:00,28.82,28.84,28.8,28.8,12186.0,27.5294,27.5485,27.5103,27.5103,12186.0
2016-05-05 12:40:00,28.81,28.84,28.76,28.83,25988.0,27.5198,27.5485,27.4721,27.5389,25988.0
2016-05-05 12:45:00,28.81,28.81,28.68,28.8,226502.0,27.5198,27.5198,27.3957,27.5103,226502.0
2016-05-05 12:50:00,28.8,28.86,28.79,28.84,42282.0,27.5103,27.5676,27.5007,27.5485,42282.0
2016-05-05 12:55:00,28.86,28.86,28.8,28.8,47564.0,27.5676,27.5676,27.5103,27.5103,47564.0
2016-05-05 13:00:00,28.82,28.82,28.71,28.75,68072.0,27.5294,27.5294,27.4243,27.4625,68072.0
2016-05-05 13:05:00,28.76,28.78,28.68,28.68,15940.0,27.4721,27.4912,27.3957,27.3957,15940.0
2016-05-05 13:10:00,28.68,28.68,28.55,28.56,129540.0,27.3957,27.3957,27.2715,27.281,129540.0
2016-05-05 13:15:00,28.55,28.63,28.52,28.61,202000.0,27.2715,27.3479,27.2428,27.3288,202000.0
2016-05-05 13:20:00,28.6,28.61,28.41,28.42,543506.0,27.3192,27.3288,27.1377,27.1473,543506.0
2016-05-05 13:25:00,28.41,28.45,28.36,28.39,97380.0,27.1377,27.176,27.09,27.1186,97380.0
2016-05-05 13:30:00,28.38,28.52,28.37,28.45,137796.0,27.1091,27.2428,27.0995,27.176,137796.0
2016-05-05 13:35:00,28.44,28.48,28.4,28.46,47402.0,27.1664,27.2046,27.1282,27.1855,47402.0
2016-05-05 13:40:00,28.46,28.56,28.46,28.51,155966.0,27.1855,27.281,27.1855,27.2333,155966.0
2016-05-05 13:45:00,28.56,28.56,28.5,28.5,102068.0,27.281,27.281,27.2237,27.2237,102068.0
2016-05-05 13:50:00,28.5,28.59,28.5,28.52,86584.0,27.2237,27.3097,27.2237,27.2428,86584.0
2016-05-05 13:55:00,28.51,28.56,28.48,28.52,76118.0,27.2333,27.281,27.2046,27.2428,76118.0
2016-05-05 14:00:00,28.52,28.61,28.47,28.61,81342.0,27.2428,27.3288,27.1951,27.3288,81342.0
2016-05-05 14:05:00,28.6,28.68,28.58,28.66,153348.0,27.3192,27.3957,27.3001,27.3766,153348.0
2016-05-05 14:10:00,28.65,28.67,28.61,28.67,103224.0,27.367,27.3861,27.3288,27.3861,103224.0
2016-05-05 14:15:00,28.67,28.68,28.55,28.56,40564.0,27.3861,27.3957,27.2715,27.281,40564.0
2016-05-05 14:20:00,28.56,28.73,28.56,28.69,95672.0,27.281,27.4434,27.281,27.4052,95672.0
2016-05-05 14:25:00,28.71,28.72,28.62,28.65,29112.0,27.4243,27.4339,27.3383,27.367,29112.0
2016-05-05 14:30:00,28.66,28.69,28.61,28.66,23264.0,27.3766,27.4052,27.3288,27.3766,23264.0
2016-05-05 14:35:00,28.68,28.73,28.66,28.68,24180.0,27.3957,27.4434,27.3766,27.3957,24180.0
2016-05-05 14:40:00,28.66,28.78,28.66,28.74,117976.0,27.3766,27.4912,27.3766,27.453,117976.0
2016-05-05 14:45:00,28.75,28.81,28.74,28.74,522554.0,27.4625,27.5198,27.453,27.453,522554.0
2016-05-05 14:50:00,28.75,28.75,28.69,28.7,81650.0,27.4625,27.4625,27.4052,27.4148,81650.0
2016-05-05 14:55:00,28.69,28.72,28.57,28.58,78632.0,27.4052,27.4339,27.2906,27.3001,78632.0
2016-05-05 15:00:00,28.58,28.6,28.49,28.52,147130.0,27.3001,27.3192,27.2142,27.2428,147130.0
2016-05-05 15:05:00,28.53,28.59,28.5,28.59,96398.0,27.2524,27.3097,27.2237,27.3097,96398.0
2016-05-05 15:10:00,28.56,28.7,28.56,28.67,63826.0,27.281,27.4148,27.281,27.3861,63826.0
2016-05-05 15:15:00,28.67,28.67,28.56,28.67,66174.0,27.3861,27.3861,27.281,27.3861,66174.0
2016-05-05 15:20:00,28.65,28.76,28.63,28.75,101190.0,27.367,27.4721,27.3479,27.4625,101190.0
2016-05-05 15:25:00,28.77,28.77,28.68,28.7,100960.0,27.4816,27.4816,27.3957,27.4148,100960.0
2016-05-05 15:30:00,28.72,28.72,28.67,28.71,146822.0,27.4339,27.4339,27.3861,27.4243,146822.0
2016-05-05 15:35:00,28.71,28.72,28.61,28.65,114198.0,27.4243,27.4339,27.3288,27.367,114198.0
2016-05-05 15:40:00,28.66,28.73,28.64,28.71,245494.0,27.3766,27.4434,27.3574,27.4243,245494.0
2016-05-05 15:45:00,28.72,28.72,28.56,28.57,150614.0,27.4339,27.4339,27.281,27.2906,150614.0
2016-05-05 15:50:00,28.56,28.58,28.47,28.48,214894.0,27.281,27.3001,27.1951,27.2046,214894.0
2016-05-05 15:55:00,28.48,28.49,28.4,28.47,367528.0,27.2046,27.2142,27.1282,27.1951,367528.0
2016-05-06 09:30:00,28.12,28.35,28.11,28.29,475296.0,26.8607,27.0804,26.8512,27.0231,475296.0
2016-05-06 09:35:00,28.25,28.66,28.22,28.55,388164.0,26.9849,27.3766,26.9563,27.2715,388164.0
2016-05-06 09:40:00,28.58,28.81,28.58,28.66,317610.0,27.3001,27.5198,27.3001,27.3766,317610.0
2016-05-06 09:45:00,28.66,28.66,28.45,28.45,135888.0,27.3766,27.3766,27.176,27.176,135888.0
2016-05-06 09:50:00,28.45,28.55,28.39,28.44,88438.0,27.176,27.2715,27.1186,27.1664,88438.0
2016-05-06 09:55:00,28.47,28.48,28.24,28.27,202010.0,27.1951,27.2046,26.9754,27.004,202010.0
2016-05-06 10:00:00,28.28,28.48,28.26,28.48,315740.0,27.0136,27.2046,26.9945,27.2046,315740.0
2016-05-06 10:05:00,28.49,28.56,28.41,28.55,214120.0,27.2142,27.281,27.1377,27.2715,214120.0
2016-05-06 10:10:00,28.55,28.57,28.36,28.36,82468.0,27.2715,27.2906,27.09,27.09,82468.0
2016-05-06 10:15:00,28.34,28.41,28.28,28.32,40904.0,27.0709,27.1377,27.0136,27.0518,40904.0
2016-05-06 10:20:00,28.32,28.33,28.02,28.05,208296.0,27.0518,27.0613,26.7652,26.7939,208296.0
2016-05-06 10:25:00,28.03,28.25,27.97,28.24,190894.0,26.7748,26.9849,26.7175,26.9754,190894.0
2016-05-06 10:30:00,28.22,28.25,28.11,28.2,77662.0,26.9563,26.9849,26.8512,26.9372,77662.0
2016-05-06 10:35:00,28.23,28.24,28.0,28.07,99854.0,26.9658,26.9754,26.7461,26.813,99854.0
2016-05-06 10:40:00,28.08,28.14,28.03,28.11,112376.0,26.8225,26.8798,26.7748,26.8512,112376.0
2016-05-06 10:45:00,28.09,28.1,27.93,27.95,137020.0,26.8321,26.8416,26.6792,26.6983,137020.0
2016-05-06 10:50:00,27.95,28.03,27.92,27.97,72714.0,26.6983,26.7748,26.6697,26.7175,72714.0
2016-05-06 10:55:00,27.97,28.02,27.91,27.99,166790.0,26.7175,26.7652,26.6601,26.7366,166790.0
2016-05-06 11:00:00,28.03,28.18,28.01,28.16,203338.0,26.7748,26.918,26.7557,26.8989,203338.0
2016-05-06 11:05:00,28.16,28.22,28.1,28.12,148302.0,26.8989,26.9563,26.8416,26.8607,148302.0
2016-05-06 11:10:00,28.15,28.26,28.15,28.2,291010.0,26.8894,26.9945,26.8894,26.9372,291010.0
2016-05-06 11:15:00,28.23,28.42,28.23,28.33,186414.0,26.9658,27.1473,26.9658,27.0613,186414.0
2016-05-06 11:20:00,28.35,28.46,28.35,28.4,182726.0,27.0804,27.1855,27.0804,27.1282,182726.0
2016-05-06 11:25:00,28.41,28.49,28.41,28.47,219742.0,27.1377,27.2142,27.1377,27.1951,219742.0
2016-05-06 11:30:00,28.47,28.48,28.4,28.41,152248.0,27.1951,27.2046,27.1282,27.1377,152248.0
2016-05-06 11:35:00,28.41,28.45,28.36,28.44,201172.0,27.1377,27.176,27.09,27.1664,201172.0
2016-05-06 11:40:00,28.44,28.45,28.34,28.34,97132.0,27.1664,27.176,27.0709,27.0709,97132.0
2016-05-06 11:45:00,28.36,28.36,28.2,28.21,136442.0,27.09,27.09,26.9372,26.9467,136442.0
2016-05-06 11:50:00,28.2,28.22,28.16,28.17,224336.0,26.9372,26.9563,26.8989,26.9085,224336.0
2016-05-06 11:55:00,28.17,28.2,28.11,28.13,172344.0,26.9085,26.9372,26.8512,26.8703,172344.0
2016-05-06 12:00:00,28.13,28.16,28.11,28.14,51610.0,26.8703,26.8989,26.8512,26.8798,51610.0
2016-05-06 12:05:00,28.13,28.28,28.11,28.25,105052.0,26.8703,27.0136,26.8512,26.9849,105052.0
2016-05-06 12:10:00,28.25,28.35,28.23,28.34,120790.0,26.9849,27.0804,26.9658,27.0709,120790.0
2016-05-06 12:15:00,28.34,28.35,28.22,28.27,73934.0,27.0709,27.0804,26.9563,27.004,73934.0
2016-05-06 12:20:00,28.28,28.34,28.22,28.31,48528.0,27.0136,27.0709,26.9563,27.0422,48528.0
2016-05-06 12:25:00,28.28,28.28,28.18,28.18,49590.0,27.0136,27.0136,26.918,26.918,49590.0
2016-05-06 12:30:00,28.21,28.21,28.08,28.13,36360.0,26.9467,26.9467,26.8225,26.8703,36360.0
2016-05-06 12:35:00,28.13,28.24,28.11,28.18,32242.0,26.8703,26.9754,26.8512,26.918,32242.0
2016-05-06 12:40:00,28.19,28.28,28.18,28.27,70052.0,26.9276,27.0136,26.918,27.004,70052.0
2016-05-06 12:45:00,28.25,28.25,28.18,28.24,39682.0,26.9849,26.9849,26.918,26.9754,39682.0
2016-05-06 12:50:00,28.23,28.25,28.2,28.21,37164.0,26.9658,26.9849,26.9372,26.9467,37164.0
2016-05-06 12:55:00,28.22,28.4,28.22,28.39,103094.0,26.9563,27.1282,26.9563,27.1186,103094.0
2016-05-06 13:00:00,28.4,28.45,28.36,28.37,46184.0,27.1282,27.176,27.09,27.0995,46184.0
2016-05-06 13:05:00,28.4,28.5,28.36,28.42,53894.0,27.1282,27.2237,27.09,27.1473,53894.0
2016-05-06 13:10:00,28.45,28.52,28.43,28.49,77498.0,27.176,27.2428,27.1569,27.2142,77498.0
2016-05-06 13:15:00,28.5,28.53,28.45,28.45,54770.0,27.2237,27.2524,27.176,27.176,54770.0
2016-05-06 13:20:00,28.46,28.5,28.44,28.5,94066.0,27.1855,27.2237,27.1664,27.2237,94066.0
2016-05-06 13:25:00,28.5,28.55,28.45,28.47,69458.0,27.2237,27.2715,27.176,27.1951,69458.0
2016-05-06 13:30:00,28.46,28.49,28.43,28.48,36848.0,27.1855,27.2142,27.1569,27.2046,36848.0
2016-05-06 13:35:00,28.5,28.55,28.45,28.47,47018.0,27.2237,27.2715,27.176,27.1951,47018.0
2016-05-06 13:40:00,28.47,28.47,28.39,28.43,26380.0,27.1951,27.1951,27.1186,27.1569,26380.0
2016-05-06 13:45:00,28.41,28.52,28.41,28.5,54774.0,27.1377,27.2428,27.1377,27.2237,54774.0
2016-05-06 13:50:00,28.49,28.5,28.46,28.47,10700.0,27.2142,27.2237,27.1855,27.1951,10700.0
2016-05-06 13:55:00,28.46,28.65,28.43,28.65,209518.0,27.1855,27.367,27.1569,27.367,209518.0
2016-05-06 14:00:00,28.67,28.75,28.63,28.72,209992.0,27.3861,27.4625,27.3479,27.4339,209992.0
2016-05-06 14:05:00,28.72,28.87,28.71,28.81,301568.0,27.4339,27.5771,27.4243,27.5198,301568.0
2016-05-06 14:10:00,28.83,28.86,28.72,28.8,132112.0,27.5389,27.5676,27.4339,27.5103,132112.0
2016-05-06 14:15:00,28.8,28.9,28.8,28.89,203480.0,27.5103,27.6058,27.5103,27.5963,203480.0
2016-05-06 14:20:00,28.89,28.91,28.8,28.82,128358.0,27.5963,27.6154,27.5103,27.5294,128358.0
2016-05-06 14:25:00,28.81,28.86,28.8,28.82,47906.0,27.5198,27.5676,27.5103,27.5294,47906.0
2016-05-06 14:30:00,28.82,28.82,28.73,28.74,79294.0,27.5294,27.5294,27.4434,27.453,79294.0
2016-05-06 14:35:00,28.72,28.77,28.67,28.77,56496.0,27.4339,27.4816,27.3861,27.4816,56496.0
2016-05-06 14:40:00,28.75,28.82,28.73,28.79,106686.0,27.4625,27.5294,27.4434,27.5007,106686.0
2016-05-06 14:45:00,28.8,28.83,28.75,28.75,71254.0,27.5103,27.5389,27.4625,27.4625,71254.0
2016-05-06 14:50:00,28.75,28.86,28.75,28.86,59256.0,27.4625,27.5676,27.4625,27.5676,59256.0
2016-05-06 14:55:00,28.85,28.86,28.75,28.75,43806.0,27.558,27.5676,27.4625,27.4625,43806.0
2016-05-06 15:00:00,28.75,28.87,28.74,28.82,109918.0,27.4625,27.5771,27.453,27.5294,109918.0
2016-05-06 15:05:00,28.82,28.84,28.76,28.79,23204.0,27.5294,27.5485,27.4721,27.5007,23204.0
2016-05-06 15:10:00,28.79,28.81,28.68,28.69,351104.0,27.5007,27.5198,27.3957,27.4052,351104.0
2016-05-06 15:15:00,28.7,28.77,28.68,28.75,26644.0,27.4148,27.4816,27.3957,27.4625,26644.0
2016-05-06 15:20:00,28.72,28.77,28.71,28.75,21746.0,27.4339,27.4816,27.4243,27.4625,21746.0
2016-05-06 15:25:00,28.76,28.8,28.75,28.77,20000.0,27.4721,27.5103,27.4625,27.4816,20000.0
2016-05-06 15:30:00,28.76,28.76,28.66,28.67,48718.0,27.4721,27.4721,27.3766,27.3861,48718.0
2016-05-06 15:35:00,28.68,28.8,28.68,28.72,44744.0,27.3957,27.5103,27.3957,27.4339,44744.0
2016-05-06 15:40:00,28.72,28.73,28.61,28.61,97254.0,27.4339,27.4434,27.3288,27.3288,97254.0
2016-05-06 15:45:00,28.63,28.74,28.63,28.71,91730.0,27.3479,27.453,27.3479,27.4243,91730.0
2016-05-06 15:50:00,28.72,28.87,28.72,28.85,88888.0,27.4339,27.5771,27.4339,27.558,88888.0
2016-05-06 15:55:00,28.84,28.99,28.84,28.98,397160.0,27.5485,27.6918,27.5485,27.6822,397160.0
2016-05-09 09:30:00,28.99,28.99,28.85,28.97,130850.0,27.6918,27.6918,27.558,27.6727,130850.0
2016-05-09 09:35:00,28.98,29.18,28.97,29.13,219422.0,27.6822,27.8733,27.6727,27.8255,219422.0
2016-05-09 09:40:00,29.13,29.36,29.11,29.3,252650.0,27.8255,28.0452,27.8064,27.9879,252650.0
2016-05-09 09:45:00,29.32,29.33,29.14,29.14,89636.0,28.007,28.0165,27.8351,27.8351,89636.0
2016-05-09 09:50:00,29.14,29.21,29.07,29.17,153642.0,27.8351,27.9019,27.7682,27.8637,153642.0
2016-05-09 09:55:00,29.16,29.32,29.09,29.31,122110.0,27.8542,28.007,27.7873,27.9974,122110.0
2016-05-09 10:00:00,29.33,29.41,29.21,29.22,150274.0,28.0165,28.093,27.9019,27.9115,150274.0
2016-05-09 10:05:00,29.24,29.35,29.24,29.27,117136.0,27.9306,28.0357,27.9306,27.9592,117136.0
2016-05-09 10:10:00,29.26,29.36,29.24,29.25,78160.0,27.9497,28.0452,27.9306,27.9401,78160.0
2016-05-09 10:15:00,29.25,29.31,29.23,29.23,48106.0,27.9401,27.9974,27.921,27.921,48106.0
2016-05-09 10:20:00,29.24,29.29,29.04,29.05,93994.0,27.9306,27.9783,27.7395,27.7491,93994.0
2016-05-09 10:25:00,29.04,29.08,28.95,29.07,101232.0,27.7395,27.7777,27.6536,27.7682,101232.0
2016-05-09 10:30:00,29.07,29.1,28.99,29.07,70692.0,27.7682,27.7968,27.6918,27.7682,70692.0
2016-05-09 10:35:00,29.06,29.12,28.94,29.03,135598.0,27.7586,27.816,27.644,27.73,135598.0
2016-05-09 10:40:00,29.03,29.19,29.03,29.17,94986.0,27.73,27.8828,27.73,27.8637,94986.0
2016-05-09 10:45:00,29.17,29.19,29.09,29.17,57158.0,27.8637,27.8828,27.7873,27.8637,57158.0
2016-05-09 10:50:00,29.18,29.23,29.11,29.17,80948.0,27.8733,27.921,27.8064,27.8637,80948.0
2016-05-09 10:55:00,29.18,29.18,29.08,29.1,24938.0,27.8733,27.8733,27.7777,27.7968,24938.0
2016-05-09 11:00:00,29.1,29.28,29.1,29.24,68322.0,27.7968,27.9688,27.7968,27.9306,68322.0
2016-05-09 11:05:00,29.23,29.23,29.11,29.11,69258.0,27.921,27.921,27.8064,27.8064,69258.0
2016-05-09 11:10:00,29.1,29.12,28.78,28.81,203888.0,27.7968,27.816,27.4912,27.5198,203888.0
2016-05-09 11:15:00,28.78,28.84,28.75,28.82,109324.0,27.4912,27.5485,27.4625,27.5294,109324.0
2016-05-09 11:20:00,28.79,28.91,28.79,28.91,67062.0,27.5007,27.6154,27.5007,27.6154,67062.0
2016-05-09 11:25:00,28.9,28.99,28.87,28.96,85214.0,27.6058,27.6918,27.5771,27.6631,85214.0
2016-05-09 11:30:00,28.98,29.0,28.88,28.91,64538.0,27.6822,27.7013,27.5867,27.6154,64538.0
2016-05-09 11:35:00,28.93,29.07,28.92,29.05,39418.0,27.6345,27.7682,27.6249,27.7491,39418.0
2016-05-09 11:40:00,29.06,29.17,29.04,29.16,112038.0,27.7586,27.8637,27.7395,27.8542,112038.0
2016-05-09 11:45:00,29.18,29.26,29.16,29.17,84990.0,27.8733,27.9497,27.8542,27.8637,84990.0
2016-05-09 11:50:00,29.2,29.2,29.17,29.18,12400.0,27.8924,27.8924,27.8637,27.8733,12400.0
2016-05-09 11:55:00,29.17,29.21,29.14,29.14,34986.0,27.8637,27.9019,27.8351,27.8351,34986.0
2016-05-09 12:00:00,29.13,29.23,29.11,29.17,34934.0,27.8255,27.921,27.8064,27.8637,34934.0
2016-05-09 12:05:00,29.19,29.19,28.98,29.0,40678.0,27.8828,27.8828,27.6822,27.7013,40678.0
2016-05-09 12:10:00,29.0,29.19,29.0,29.18,25440.0,27.7013,27.8828,27.7013,27.8733,25440.0
2016-05-09 12:15:00,29.18,29.23,29.13,29.22,26104.0,27.8733,27.921,27.8255,27.9115,26104.0
2016-05-09 12:20:00,29.23,29.37,29.18,29.35,128890.0,27.921,28.0548,27.8733,28.0357,128890.0
2016-05-09 12:25:00,29.36,29.39,29.32,29.33,85216.0,28.0452,28.0739,28.007,28.0165,85216.0
2016-05-09 12:30:00,29.35,29.36,29.3,29.32,23194.0,28.0357,28.0452,27.9879,28.007,23194.0
2016-05-09 12:35:00,29.31,29.34,29.3,29.31,16072.0,27.9974,28.0261,27.9879,27.9974,16072.0
2016-05-09 12:40:00,29.31,29.36,29.31,29.33,63454.0,27.9974,28.0452,27.9974,28.0165,63454.0
2016-05-09 12:45:00,29.35,29.49,29.34,29.41,217908.0,28.0357,28.1694,28.0261,28.093,217908.0
2016-05-09 12:50:00,29.4,29.41,29.32,29.41,19640.0,28.0834,28.093,28.007,28.093,19640.0
2016-05-09 12:55:00,29.41,29.46,29.39,29.44,29642.0,28.093,28.1407,28.0739,28.1216,29642.0
2016-05-09 13:00:00,29.4,29.52,29.39,29.5,106000.0,28.0834,28.198,28.0739,28.1789,106000.0
2016-05-09 13:05:00,29.53,29.6,29.48,29.59,148670.0,28.2076,28.2745,28.1598,28.2649,148670.0
2016-05-09 13:10:00,29.6,29.63,29.53,29.57,57942.0,28.2745,28.3031,28.2076,28.2458,57942.0
2016-05-09 13:15:00,29.57,29.57,29.43,29.45,60040.0,28.2458,28.2458,28.1121,28.1312,60040.0
2016-05-09 13:20:00,29.44,29.5,29.44,29.49,35748.0,28.1216,28.1789,28.1216,28.1694,35748.0
2016-05-09 13:25:00,29.5,29.55,29.49,29.53,25480.0,28.1789,28.2267,28.1694,28.2076,25480.0
2016-05-09 13:30:00,29.54,29.62,29.53,29.59,33166.0,28.2171,28.2936,28.2076,28.2649,33166.0
2016-05-09 13:35:00,29.59,29.61,29.46,29.47,79072.0,28.2649,28.284,28.1407,28.1503,79072.0
2016-05-09 13:40:00,29.49,29.6,29.48,29.56,23878.0,28.1694,28.2745,28.1598,28.2363,23878.0
2016-05-09 13:45:00,29.56,29.57,29.51,29.56,27772.0,28.2363,28.2458,28.1885,28.2363,27772.0
2016-05-09 13:50:00,29.55,29.58,29.47,29.48,32584.0,28.2267,28.2554,28.1503,28.1598,32584.0
2016-05-09 13:55:00,29.46,29.47,29.43,29.47,72314.0,28.1407,28.1503,28.1121,28.1503,72314.0
2016-05-09 14:00:00,29.48,29.52,29.42,29.43,58550.0,28.1598,28.198,28.1025,28.1121,58550.0
2016-05-09 14:05:00,29.44,29.45,29.36,29.42,60528.0,28.1216,28.1312,28.0452,28.1025,60528.0
2016-05-09 14:10:00,29.38,29.46,29.38,29.41,13834.0,28.0643,28.1407,28.0643,28.093,13834.0
2016-05-09 14:15:00,29.4,29.41,29.35,29.36,17016.0,28.0834,28.093,28.0357,28.0452,17016.0
2016-05-09 14:20:00,29.39,29.46,29.36,29.45,33422.0,28.0739,28.1407,28.0452,28.1312,33422.0
2016-05-09 14:25:00,29.47,29.55,29.47,29.48,92568.0,28.1503,28.2267,28.1503,28.1598,92568.0
2016-05-09 14:30:00,29.49,29.53,29.48,29.49,29912.0,28.1694,28.2076,28.1598,28.1694,29912.0
2016-05-09 14:35:00,29.48,29.56,29.48,29.56,25040.0,28.1598,28.2363,28.1598,28.2363,25040.0
2016-05-09 14:40:00,29.56,29.57,29.52,29.54,41820.0,28.2363,28.2458,28.198,28.2171,41820.0
2016-05-09 14:45:00,29.55,29.57,29.53,29.56,23758.0,28.2267,28.2458,28.2076,28.2363,23758.0
2016-05-09 14:50:00,29.57,29.71,29.57,29.69,189638.0,28.2458,28.3795,28.2458,28.3604,189638.0
2016-05-09 14:55:00,29.7,29.73,29.64,29.68,35720.0,28.37,28.3986,28.3127,28.3509,35720.0
2016-05-09 15:00:00,29.7,29.7,29.61,29.64,47400.0,28.37,28.37,28.284,28.3127,47400.0
2016-05-09 15:05:00,29.63,29.64,29.54,29.56,46050.0,28.3031,28.3127,28.2171,28.2363,46050.0
2016-05-09 15:10:00,29.57,29.59,29.55,29.58,14796.0,28.2458,28.2649,28.2267,28.2554,14796.0
2016-05-09 15:15:00,29.54,29.58,29.53,29.55,19134.0,28.2171,28.2554,28.2076,28.2267,19134.0
2016-05-09 15:20:00,29.5,29.55,29.49,29.49,41852.0,28.1789,28.2267,28.1694,28.1694,41852.0
2016-05-09 15:25:00,29.5,29.52,29.44,29.44,24706.0,28.1789,28.198,28.1216,28.1216,24706.0
2016-05-09 15:30:00,29.45,29.46,29.36,29.38,82054.0,28.1312,28.1407,28.0452,28.0643,82054.0
2016-05-09 15:35:00,29.38,29.41,29.37,29.38,38514.0,28.0643,28.093,28.0548,28.0643,38514.0
2016-05-09 15:40:00,29.37,29.41,29.32,29.32,144896.0,28.0548,28.093,28.007,28.007,144896.0
2016-05-09 15:45:00,29.34,29.38,29.3,29.3,52220.0,28.0261,28.0643,27.9879,27.9879,52220.0
2016-05-09 15:50:00,29.29,29.31,29.24,29.24,108180.0,27.9783,27.9974,27.9306,27.9306,108180.0
2016-05-09 15:55:00,29.24,29.29,29.19,29.21,222950.0,27.9306,27.9783,27.8828,27.9019,222950.0
2016-05-10 09:30:00,29.53,29.57,29.43,29.52,147746.0,28.2076,28.2458,28.1121,28.198,147746.0
2016-05-10 09:35:00,29.53,29.59,29.31,29.34,353946.0,28.2076,28.2649,27.9974,28.0261,353946.0
2016-05-10 09:40:00,29.33,29.56,29.32,29.49,134596.0,28.0165,28.2363,28.007,28.1694,134596.0
2016-05-10 09:45:00,29.49,29.72,29.42,29.71,291020.0,28.1694,28.3891,28.1025,28.3795,291020.0
2016-05-10 09:50:00,29.7,29.74,29.47,29.49,203454.0,28.37,28.4082,28.1503,28.1694,203454.0
2016-05-10 09:55:00,29.52,29.53,29.34,29.46,138078.0,28.198,28.2076,28.0261,28.1407,138078.0
2016-05-10 10:00:00,29.47,29.47,29.36,29.38,82506.0,28.1503,28.1503,28.0452,28.0643,82506.0
2016-05-10 10:05:00,29.38,29.38,29.1,29.11,203516.0,28.0643,28.0643,27.7968,27.8064,203516.0
2016-05-10 10:10:00,29.13,29.3,29.12,29.28,90360.0,27.8255,27.9879,27.816,27.9688,90360.0
2016-05-10 10:15:00,29.3,29.43,29.3,29.35,177222.0,27.9879,28.1121,27.9879,28.0357,177222.0
2016-05-10 10:20:00,29.35,29.42,29.27,29.31,65408.0,28.0357,28.1025,27.9592,27.9974,65408.0
2016-05-10 10:25:00,29.32,29.49,29.3,29.49,128222.0,28.007,28.1694,27.9879,28.1694,128222.0
2016-05-10 10:30:00,29.49,29.58,29.46,29.58,151590.0,28.1694,28.2554,28.1407,28.2554,151590.0
2016-05-10 10:35:00,29.57,29.64,29.52,29.53,129458.0,28.2458,28.3127,28.198,28.2076,129458.0
2016-05-10 10:40:00,29.51,29.7,29.51,29.68,110496.0,28.1885,28.37,28.1885,28.3509,110496.0
2016-05-10 10:45:00,29.69,29.71,29.63,29.69,95566.0,28.3604,28.3795,28.3031,28.3604,95566.0
2016-05-10 10:50:00,29.69,29.71,29.59,29.63,56452.0,28.3604,28.3795,28.2649,28.3031,56452.0
2016-05-10 10:55:00,29.63,29.63,29.55,29.58,30666.0,28.3031,28.3031,28.2267,28.2554,30666.0
2016-05-10 11:00:00,29.57,29.59,29.53,29.54,48354.0,28.2458,28.2649,28.2076,28.2171,48354.0
2016-05-10 11:05:00,29.53,29.55,29.49,29.55,32074.0,28.2076,28.2267,28.1694,28.2267,32074.0
2016-05-10 11:10:00,29.54,29.54,29.49,29.5,23360.0,28.2171,28.2171,28.1694,28.1789,23360.0
2016-05-10 11:15:00,29.48,29.5,29.38,29.4,89882.0,28.1598,28.1789,28.0643,28.0834,89882.0
2016-05-10 11:20:00,29.41,29.44,29.36,29.43,36382.0,28.093,28.1216,28.0452,28.1121,36382.0
2016-05-10 11:25:00,29.42,29.48,29.38,29.48,48910.0,28.1025,28.1598,28.0643,28.1598,48910.0
2016-05-10 11:30:00,29.48,29.55,29.47,29.53,59620.0,28.1598,28.2267,28.1503,28.2076,59620.0
2016-05-10 11:35:00,29.54,29.56,29.5,29.55,33394.0,28.2171,28.2363,28.1789,28.2267,33394.0
2016-05-10 11:40:00,29.53,29.53,29.4,29.42,57104.0,28.2076,28.2076,28.0834,28.1025,57104.0
2016-05-10 11:45:00,29.42,29.48,29.39,29.39,58904.0,28.1025,28.1598,28.0739,28.0739,58904.0
2016-05-10 11:50:00,29.39,29.53,29.36,29.52,70384.0,28.0739,28.2076,28.0452,28.198,70384.0
2016-05-10 11:55:00,29.52,29.6,29.52,29.58,110108.0,28.198,28.2745,28.198,28.2554,110108.0
2016-05-10 12:00:00,29.6,29.61,29.58,29.59,88954.0,28.2745,28.284,28.2554,28.2649,88954.0
2016-05-10 12:05:00,29.6,29.76,29.6,29.74,239270.0,28.2745,28.4273,28.2745,28.4082,239270.0
2016-05-10 12:10:00,29.74,29.93,29.73,29.93,253002.0,28.4082,28.5897,28.3986,28.5897,253002.0
2016-05-10 12:15:00,29.93,30.11,29.93,30.04,223480.0,28.5897,28.7616,28.5897,28.6948,223480.0
2016-05-10 12:20:00,30.04,30.1,30.03,30.09,64042.0,28.6948,28.7521,28.6852,28.7425,64042.0
2016-05-10 12:25:00,30.09,30.1,30.02,30.08,76620.0,28.7425,28.7521,28.6757,28.733,76620.0
2016-05-10 12:30:00,30.09,30.13,30.0,30.0,62672.0,28.7425,28.7807,28.6565,28.6565,62672.0
2016-05-10 12:35:00,30.01,30.06,29.93,29.95,27334.0,28.6661,28.7139,28.5897,28.6088,27334.0
2016-05-10 12:40:00,29.96,29.96,29.91,29.96,58472.0,28.6183,28.6183,28.5706,28.6183,58472.0
2016-05-10 12:45:00,29.96,30.0,29.95,29.97,126336.0,28.6183,28.6565,28.6088,28.6279,126336.0
2016-05-10 12:50:00,29.99,30.02,29.96,30.02,15756.0,28.647,28.6757,28.6183,28.6757,15756.0
2016-05-10 12:55:00,30.0,30.0,29.97,29.99,10760.0,28.6565,28.6565,28.6279,28.647,10760.0
2016-05-10 13:00:00,30.0,30.08,29.99,30.0,41476.0,28.6565,28.733,28.647,28.6565,41476.0
2016-05-10 13:05:00,30.01,30.09,30.01,30.03,32768.0,28.6661,28.7425,28.6661,28.6852,32768.0
2016-05-10 13:10:00,30.03,30.05,29.98,30.0,42760.0,28.6852,28.7043,28.6374,28.6565,42760.0
2016-05-10 13:15:00,30.03,30.07,29.94,29.94,39440.0,28.6852,28.7234,28.5992,28.5992,39440.0
2016-05-10 13:20:00,29.94,30.0,29.93,29.93,47858.0,28.5992,28.6565,28.5897,28.5897,47858.0
2016-05-10 13:25:00,29.95,29.97,29.89,29.96,130268.0,28.6088,28.6279,28.5515,28.6183,130268.0
2016-05-10 13:30:00,29.98,29.99,29.92,29.95,65474.0,28.6374,28.647,28.5801,28.6088,65474.0
2016-05-10 13:35:00,29.94,29.96,29.9,29.91,50130.0,28.5992,28.6183,28.561,28.5706,50130.0
2016-05-10 13:40:00,29.9,29.95,29.9,29.91,16400.0,28.561,28.6088,28.561,28.5706,16400.0
2016-05-10 13:45:00,29.93,29.99,29.92,29.99,27942.0,28.5897,28.647,28.5801,28.647,27942.0
2016-05-10 13:50:00,29.99,30.0,29.93,29.98,53908.0,28.647,28.6565,28.5897,28.6374,53908.0
2016-05-10 13:55:00,29.98,30.02,29.97,30.0,57634.0,28.6374,28.6757,28.6279,28.6565,57634.0
2016-05-10 14:00:00,30.01,30.01,29.94,29.95,74578.0,28.6661,28.6661,28.5992,28.6088,74578.0
2016-05-10 14:05:00,29.96,29.98,29.92,29.95,9328.0,28.6183,28.6374,28.5801,28.6088,9328.0
2016-05-10 14:10:00,29.93,29.96,29.92,29.92,43974.0,28.5897,28.6183,28.5801,28.5801,43974.0
2016-05-10 14:15:00,29.92,29.96,29.92,29.93,14470.0,28.5801,28.6183,28.5801,28.5897,14470.0
2016-05-10 14:20:00,29.95,29.95,29.89,29.95,17322.0,28.6088,28.6088,28.5515,28.6088,17322.0
2016-05-10 14:25:00,29.94,29.96,29.92,29.94,16308.0,28.5992,28.6183,28.5801,28.5992,16308.0
2016-05-10 14:30:00,29.93,29.93,29.91,29.93,53656.0,28.5897,28.5897,28.5706,28.5897,53656.0
2016-05-10 14:35:00,29.93,29.95,29.92,29.93,43674.0,28.5897,28.6088,28.5801,28.5897,43674.0
2016-05-10 14:40:00,29.93,29.99,29.92,29.97,77000.0,28.5897,28.647,28.5801,28.6279,77000.0
2016-05-10 14:45:00,29.98,29.99,29.95,29.95,19760.0,28.6374,28.647,28.6088,28.6088,19760.0
2016-05-10 14:50:00,29.94,29.96,29.91,29.92,23166.0,28.5992,28.6183,28.5706,28.5801,23166.0
2016-05-10 14:55:00,29.91,29.91,29.85,29.87,60072.0,28.5706,28.5706,28.5133,28.5324,60072.0
2016-05-10 15:00:00,29.86,29.93,29.85,29.92,56248.0,28.5228,28.5897,28.5133,28.5801,56248.0
2016-05-10 15:05:00,29.92,29.95,29.91,29.95,15348.0,28.5801,28.6088,28.5706,28.6088,15348.0
2016-05-10 15:10:00,29.95,29.98,29.91,29.92,64856.0,28.6088,28.6374,28.5706,28.5801,64856.0
2016-05-10 15:15:00,29.93,29.98,29.89,29.89,91124.0,28.5897,28.6374,28.5515,28.5515,91124.0
2016-05-10 15:20:00,29.9,29.95,29.89,29.93,32672.0,28.561,28.6088,28.5515,28.5897,32672.0
2016-05-10 15:25:00,29.93,29.97,29.92,29.93,21100.0,28.5897,28.6279,28.5801,28.5897,21100.0
2016-05-10 15:30:00,29.93,29.96,29.9,29.91,28982.0,28.5897,28.6183,28.561,28.5706,28982.0
2016-05-10 15:35:00,29.91,29.93,29.9,29.93,62622.0,28.5706,28.5897,28.561,28.5897,62622.0
2016-05-10 15:40:00,29.92,30.03,29.91,30.03,78648.0,28.5801,28.6852,28.5706,28.6852,78648.0
2016-05-10 15:45:00,30.03,30.08,29.99,30.01,110388.0,28.6852,28.733,28.647,28.6661,110388.0
2016-05-10 15:50:00,30.02,30.05,30.0,30.03,47840.0,28.6757,28.7043,28.6565,28.6852,47840.0
2016-05-10 15:55:00,30.03,30.12,30.0,30.07,324628.0,28.6852,28.7712,28.6565,28.7234,324628.0
2016-05-11 09:30:00,29.92,29.98,29.84,29.87,113032.0,28.5801,28.6374,28.5037,28.5324,113032.0
2016-05-11 09:35:00,29.89,29.93,29.77,29.88,170348.0,28.5515,28.5897,28.4368,28.5419,170348.0
2016-05-11 09:40:00,29.86,29.9,29.73,29.79,97332.0,28.5228,28.561,28.3986,28.456,97332.0
2016-05-11 09:45:00,29.79,29.86,29.67,29.74,150114.0,28.456,28.5228,28.3413,28.4082,150114.0
2016-05-11 09:50:00,29.72,29.73,29.56,29.59,159652.0,28.3891,28.3986,28.2363,28.2649,159652.0
2016-05-11 09:55:00,29.59,29.6,29.54,29.58,141148.0,28.2649,28.2745,28.2171,28.2554,141148.0
2016-05-11 10:00:00,29.57,29.6,29.48,29.49,288260.0,28.2458,28.2745,28.1598,28.1694,288260.0
2016-05-11 10:05:00,29.49,29.66,29.49,29.63,185552.0,28.1694,28.3318,28.1694,28.3031,185552.0
2016-05-11 10:10:00,29.63,29.65,29.56,29.65,100084.0,28.3031,28.3222,28.2363,28.3222,100084.0
2016-05-11 10:15:00,29.65,29.71,29.59,29.66,168074.0,28.3222,28.3795,28.2649,28.3318,168074.0
2016-05-11 10:20:00,29.65,29.79,29.65,29.78,149536.0,28.3222,28.456,28.3222,28.4464,149536.0
2016-05-11 10:25:00,29.79,29.79,29.68,29.74,155566.0,28.456,28.456,28.3509,28.4082,155566.0
2016-05-11 10:30:00,29.75,29.96,29.75,29.91,485280.0,28.4177,28.6183,28.4177,28.5706,485280.0
2016-05-11 10:35:00,29.93,30.03,29.92,29.92,343062.0,28.5897,28.6852,28.5801,28.5801,343062.0
2016-05-11 10:40:00,29.92,29.93,29.75,29.79,79524.0,28.5801,28.5897,28.4177,28.456,79524.0
2016-05-11 10:45:00,29.82,29.85,29.79,29.8,22932.0,28.4846,28.5133,28.456,28.4655,22932.0
2016-05-11 10:50:00,29.79,29.85,29.78,29.85,65726.0,28.456,28.5133,28.4464,28.5133,65726.0
2016-05-11 10:55:00,29.84,29.93,29.82,29.83,80302.0,28.5037,28.5897,28.4846,28.4942,80302.0
2016-05-11 11:00:00,29.82,29.85,29.46,29.49,287494.0,28.4846,28.5133,28.1407,28.1694,287494.0
2016-05-11 11:05:00,29.48,29.54,29.43,29.51,116836.0,28.1598,28.2171,28.1121,28.1885,116836.0
2016-05-11 11:10:00,29.51,29.65,29.5,29.65,195990.0,28.1885,28.3222,28.1789,28.3222,195990.0
2016-05-11 11:15:00,29.64,29.67,29.61,29.64,57610.0,28.3127,28.3413,28.284,28.3127,57610.0
2016-05-11 11:20:00,29.61,29.72,29.61,29.68,77956.0,28.284,28.3891,28.284,28.3509,77956.0
2016-05-11 11:25:00,29.68,29.73,29.55,29.56,58380.0,28.3509,28.3986,28.2267,28.2363,58380.0
2016-05-11 11:30:00,29.57,29.58,29.49,29.53,105306.0,28.2458,28.2554,28.1694,28.2076,105306.0
2016-05-11 11:35:00,29.57,29.68,29.57,29.61,69500.0,28.2458,28.3509,28.2458,28.284,69500.0
2016-05-11 11:40:00,29.61,29.77,29.6,29.72,51808.0,28.284,28.4368,28.2745,28.3891,51808.0
2016-05-11 11:45:00,29.72,29.75,29.66,29.66,25840.0,28.3891,28.4177,28.3318,28.3318,25840.0
2016-05-11 11:50:00,29.68,29.73,29.61,29.66,46938.0,28.3509,28.3986,28.284,28.3318,46938.0
2016-05-11 11:55:00,29.7,29.7,29.6,29.65,23472.0,28.37,28.37,28.2745,28.3222,23472.0
2016-05-11 12:00:00,29.61,29.67,29.55,29.61,108958.0,28.284,28.3413,28.2267,28.284,108958.0
2016-05-11 12:05:00,29.61,29.68,29.6,29.65,104156.0,28.284,28.3509,28.2745,28.3222,104156.0
2016-05-11 12:10:00,29.66,29.68,29.63,29.64,59630.0,28.3318,28.3509,28.3031,28.3127,59630.0
2016-05-11 12:15:00,29.65,29.68,29.62,29.65,30588.0,28.3222,28.3509,28.2936,28.3222,30588.0
2016-05-11 12:20:00,29.68,29.71,29.64,29.65,41146.0,28.3509,28.3795,28.3127,28.3222,41146.0
2016-05-11 12:25:00,29.64,29.68,29.63,29.66,8560.0,28.3127,28.3509,28.3031,28.3318,8560.0
2016-05-11 12:30:00,29.64,29.67,29.59,29.62,44470.0,28.3127,28.3413,28.2649,28.2936,44470.0
2016-05-11 12:35:00,29.64,29.73,29.64,29.7,29658.0,28.3127,28.3986,28.3127,28.37,29658.0
2016-05-11 12:40:00,29.71,29.71,29.67,29.68,15560.0,28.3795,28.3795,28.3413,28.3509,15560.0
2016-05-11 12:45:00,29.68,29.68,29.64,29.67,20500.0,28.3509,28.3509,28.3127,28.3413,20500.0
2016-05-11 12:50:00,29.67,29.67,29.59,29.6,58706.0,28.3413,28.3413,28.2649,28.2745,58706.0
2016-05-11 12:55:00,29.6,29.63,29.59,29.6,16384.0,28.2745,28.3031,28.2649,28.2745,16384.0
2016-05-11 13:00:00,29.61,29.63,29.55,29.57,40668.0,28.284,28.3031,28.2267,28.2458,40668.0
2016-05-11 13:05:00,29.59,29.68,29.59,29.65,44400.0,28.2649,28.3509,28.2649,28.3222,44400.0
2016-05-11 13:10:00,29.66,29.71,29.66,29.68,26040.0,28.3318,28.3795,28.3318,28.3509,26040.0
2016-05-11 13:15:00,29.67,29.67,29.61,29.66,34360.0,28.3413,28.3413,28.284,28.3318,34360.0
2016-05-11 13:20:00,29.66,29.67,29.6,29.63,27780.0,28.3318,28.3413,28.2745,28.3031,27780.0
2016-05-11 13:25:00,29.61,29.61,29.53,29.58,68568.0,28.284,28.284,28.2076,28.2554,68568.0
2016-05-11 13:30:00,29.59,29.63,29.58,29.59,38216.0,28.2649,28.3031,28.2554,28.2649,38216.0
2016-05-11 13:35:00,29.59,29.61,29.54,29.55,30344.0,28.2649,28.284,28.2171,28.2267,30344.0
2016-05-11 13:40:00,29.55,29.55,29.48,29.5,116100.0,28.2267,28.2267,28.1598,28.1789,116100.0
2016-05-11 13:45:00,29.5,29.56,29.5,29.55,34062.0,28.1789,28.2363,28.1789,28.2267,34062.0
2016-05-11 13:50:00,29.54,29.54,29.4,29.42,87346.0,28.2171,28.2171,28.0834,28.1025,87346.0
2016-05-11 13:55:00,29.41,29.48,29.41,29.43,37188.0,28.093,28.1598,28.093,28.1121,37188.0
2016-05-11 14:00:00,29.43,29.44,29.33,29.36,68530.0,28.1121,28.1216,28.0165,28.0452,68530.0
2016-05-11 14:05:00,29.37,29.37,29.27,29.29,79170.0,28.0548,28.0548,27.9592,27.9783,79170.0
2016-05-11 14:10:00,29.28,29.33,29.28,29.3,61066.0,27.9688,28.0165,27.9688,27.9879,61066.0
2016-05-11 14:15:00,29.3,29.3,29.18,29.22,279496.0,27.9879,27.9879,27.8733,27.9115,279496.0
2016-05-11 14:20:00,29.21,29.22,29.17,29.22,62312.0,27.9019,27.9115,27.8637,27.9115,62312.0
2016-05-11 14:25:00,29.23,29.31,29.22,29.29,110890.0,27.921,27.9974,27.9115,27.9783,110890.0
2016-05-11 14:30:00,29.3,29.31,29.25,29.27,50264.0,27.9879,27.9974,27.9401,27.9592,50264.0
2016-05-11 14:35:00,29.25,29.32,29.25,29.29,25720.0,27.9401,28.007,27.9401,27.9783,25720.0
2016-05-11 14:40:00,29.28,29.3,29.24,29.24,58872.0,27.9688,27.9879,27.9306,27.9306,58872.0
2016-05-11 14:45:00,29.23,29.24,29.18,29.22,84200.0,27.921,27.9306,27.8733,27.9115,84200.0
2016-05-11 14:50:00,29.2,29.24,29.18,29.18,81832.0,27.8924,27.9306,27.8733,27.8733,81832.0
2016-05-11 14:55:00,29.18,29.19,29.14,29.19,121720.0,27.8733,27.8828,27.8351,27.8828,121720.0
2016-05-11 15:00:00,29.2,29.22,29.16,29.16,24668.0,27.8924,27.9115,27.8542,27.8542,24668.0
2016-05-11 15:05:00,29.16,29.35,29.16,29.3,270376.0,27.8542,28.0357,27.8542,27.9879,270376.0
2016-05-11 15:10:00,29.3,29.31,29.23,29.25,87596.0,27.9879,27.9974,27.921,27.9401,87596.0
2016-05-11 15:15:00,29.24,29.32,29.23,29.23,61922.0,27.9306,28.007,27.921,27.921,61922.0
2016-05-11 15:20:00,29.21,29.23,29.17,29.21,47782.0,27.9019,27.921,27.8637,27.9019,47782.0
2016-05-11 15:25:00,29.22,29.28,29.19,29.19,78428.0,27.9115,27.9688,27.8828,27.8828,78428.0
2016-05-11 15:30:00,29.24,29.27,29.21,29.24,45456.0,27.9306,27.9592,27.9019,27.9306,45456.0
2016-05-11 15:35:00,29.25,29.25,29.13,29.16,118088.0,27.9401,27.9401,27.8255,27.8542,118088.0
2016-05-11 15:40:00,29.15,29.15,28.97,28.97,232076.0,27.8446,27.8446,27.6727,27.6727,232076.0
2016-05-11 15:45:00,28.98,29.08,28.98,29.03,127024.0,27.6822,27.7777,27.6822,27.73,127024.0
2016-05-11 15:50:00,29.03,29.03,28.96,28.96,161030.0,27.73,27.73,27.6631,27.6631,161030.0
2016-05-11 15:55:00,28.98,29.01,28.93,28.98,344488.0,27.6822,27.7109,27.6345,27.6822,344488.0
2016-05-12 09:30:00,29.18,29.3,29.17,29.3,212814.0,27.8733,27.9879,27.8637,27.9879,212814.0
2016-05-12 09:35:00,29.28,29.39,29.22,29.25,234052.0,27.9688,28.0739,27.9115,27.9401,234052.0
2016-05-12 09:40:00,29.27,29.27,29.17,29.24,132848.0,27.9592,27.9592,27.8637,27.9306,132848.0
2016-05-12 09:45:00,29.24,29.3,29.06,29.29,163204.0,27.9306,27.9879,27.7586,27.9783,163204.0
2016-05-12 09:50:00,29.27,29.4,29.18,29.18,170372.0,27.9592,28.0834,27.8733,27.8733,170372.0
2016-05-12 09:55:00,29.21,29.21,28.97,28.97,238462.0,27.9019,27.9019,27.6727,27.6727,238462.0
2016-05-12 10:00:00,28.97,29.14,28.97,29.08,142406.0,27.6727,27.8351,27.6727,27.7777,142406.0
2016-05-12 10:05:00,29.05,29.07,28.88,29.0,130568.0,27.7491,27.7682,27.5867,27.7013,130568.0
2016-05-12 10:10:00,28.98,29.19,28.98,29.18,178392.0,27.6822,27.8828,27.6822,27.8733,178392.0
2016-05-12 10:15:00,29.17,29.18,28.86,28.9,133194.0,27.8637,27.8733,27.5676,27.6058,133194.0
2016-05-12 10:20:00,28.89,28.98,28.84,28.94,224128.0,27.5963,27.6822,27.5485,27.644,224128.0
2016-05-12 10:25:00,28.94,29.05,28.88,28.99,92138.0,27.644,27.7491,27.5867,27.6918,92138.0
2016-05-12 10:30:00,28.95,28.96,28.81,28.84,133570.0,27.6536,27.6631,27.5198,27.5485,133570.0
2016-05-12 10:35:00,28.83,29.02,28.82,28.95,149322.0,27.5389,27.7204,27.5294,27.6536,149322.0
2016-05-12 10:40:00,28.93,28.93,28.6,28.61,244470.0,27.6345,27.6345,27.3192,27.3288,244470.0
2016-05-12 10:45:00,28.61,28.73,28.59,28.63,170016.0,27.3288,27.4434,27.3097,27.3479,170016.0
2016-05-12 10:50:00,28.63,28.68,28.58,28.66,187250.0,27.3479,27.3957,27.3001,27.3766,187250.0
2016-05-12 10:55:00,28.65,28.71,28.61,28.7,97264.0,27.367,27.4243,27.3288,27.4148,97264.0
2016-05-12 11:00:00,28.68,28.7,28.46,28.5,324954.0,27.3957,27.4148,27.1855,27.2237,324954.0
2016-05-12 11:05:00,28.5,28.5,28.36,28.38,193870.0,27.2237,27.2237,27.09,27.1091,193870.0
2016-05-12 11:10:00,28.38,28.41,28.27,28.38,290042.0,27.1091,27.1377,27.004,27.1091,290042.0
2016-05-12 11:15:00,28.39,28.39,28.25,28.32,125644.0,27.1186,27.1186,26.9849,27.0518,125644.0
2016-05-12 11:20:00,28.32,28.38,28.27,28.34,113522.0,27.0518,27.1091,27.004,27.0709,113522.0
2016-05-12 11:25:00,28.36,28.39,28.32,28.32,158444.0,27.09,27.1186,27.0518,27.0518,158444.0
2016-05-12 11:30:00,28.34,28.38,28.27,28.28,114824.0,27.0709,27.1091,27.004,27.0136,114824.0
2016-05-12 11:35:00,28.32,28.42,28.32,28.37,72550.0,27.0518,27.1473,27.0518,27.0995,72550.0
2016-05-12 11:40:00,28.37,28.38,28.25,28.27,73784.0,27.0995,27.1091,26.9849,27.004,73784.0
2016-05-12 11:45:00,28.27,28.37,28.25,28.29,72538.0,27.004,27.0995,26.9849,27.0231,72538.0
2016-05-12 11:50:00,28.29,28.36,28.25,28.33,153474.0,27.0231,27.09,26.9849,27.0613,153474.0
2016-05-12 11:55:00,28.33,28.33,28.2,28.25,596352.0,27.0613,27.0613,26.9372,26.9849,596352.0
2016-05-12 12:00:00,28.23,28.32,28.19,28.23,182142.0,26.9658,27.0518,26.9276,26.9658,182142.0
2016-05-12 12:05:00,28.23,28.32,28.23,28.31,50476.0,26.9658,27.0518,26.9658,27.0422,50476.0
2016-05-12 12:10:00,28.31,28.33,28.26,28.28,42022.0,27.0422,27.0613,26.9945,27.0136,42022.0
2016-05-12 12:15:00,28.27,28.33,28.23,28.33,84228.0,27.004,27.0613,26.9658,27.0613,84228.0
2016-05-12 12:20:00,28.3,28.36,28.3,28.3,110708.0,27.0327,27.09,27.0327,27.0327,110708.0
2016-05-12 12:25:00,28.3,28.34,28.29,28.31,36070.0,27.0327,27.0709,27.0231,27.0422,36070.0
2016-05-12 12:30:00,28.3,28.31,28.24,28.24,88028.0,27.0327,27.0422,26.9754,26.9754,88028.0
2016-05-12 12:35:00,28.24,28.24,28.02,28.05,326748.0,26.9754,26.9754,26.7652,26.7939,326748.0
2016-05-12 12:40:00,28.05,28.15,28.0,28.11,73764.0,26.7939,26.8894,26.7461,26.8512,73764.0
2016-05-12 12:45:00,28.13,28.23,28.13,28.22,155402.0,26.8703,26.9658,26.8703,26.9563,155402.0
2016-05-12 12:50:00,28.22,28.22,28.12,28.13,111718.0,26.9563,26.9563,26.8607,26.8703,111718.0
2016-05-12 12:55:00,28.13,28.23,28.12,28.23,77920.0,26.8703,26.9658,26.8607,26.9658,77920.0
2016-05-12 13:00:00,28.22,28.26,28.1,28.11,172226.0,26.9563,26.9945,26.8416,26.8512,172226.0
2016-05-12 13:05:00,28.1,28.15,28.08,28.08,99948.0,26.8416,26.8894,26.8225,26.8225,99948.0
2016-05-12 13:10:00,28.08,28.08,27.97,28.04,355764.0,26.8225,26.8225,26.7175,26.7843,355764.0
2016-05-12 13:15:00,28.03,28.06,27.97,28.0,612210.0,26.7748,26.8034,26.7175,26.7461,612210.0
2016-05-12 13:20:00,28.01,28.03,27.93,28.0,115746.0,26.7557,26.7748,26.6792,26.7461,115746.0
2016-05-12 13:25:00,28.0,28.07,27.99,28.06,142744.0,26.7461,26.813,26.7366,26.8034,142744.0
2016-05-12 13:30:00,28.06,28.06,27.94,27.94,150780.0,26.8034,26.8034,26.6888,26.6888,150780.0
2016-05-12 13:35:00,27.93,27.93,27.85,27.89,143124.0,26.6792,26.6792,26.6028,26.641,143124.0
2016-05-12 13:40:00,27.9,28.03,27.87,27.99,182510.0,26.6506,26.7748,26.6219,26.7366,182510.0
2016-05-12 13:45:00,27.99,28.11,27.98,28.04,102852.0,26.7366,26.8512,26.727,26.7843,102852.0
2016-05-12 13:50:00,28.04,28.07,28.01,28.03,29456.0,26.7843,26.813,26.7557,26.7748,29456.0
2016-05-12 13:55:00,28.05,28.23,28.02,28.23,136310.0,26.7939,26.9658,26.7652,26.9658,136310.0
2016-05-12 14:00:00,28.24,28.26,28.21,28.25,147910.0,26.9754,26.9945,26.9467,26.9849,147910.0
2016-05-12 14:05:00,28.25,28.37,28.24,28.32,156456.0,26.9849,27.0995,26.9754,27.0518,156456.0
2016-05-12 14:10:00,28.33,28.68,28.33,28.61,408812.0,27.0613,27.3957,27.0613,27.3288,408812.0
2016-05-12 14:15:00,28.61,28.65,28.49,28.5,644778.0,27.3288,27.367,27.2142,27.2237,644778.0
2016-05-12 14:20:00,28.51,28.54,28.39,28.4,138350.0,27.2333,27.2619,27.1186,27.1282,138350.0
2016-05-12 14:25:00,28.4,28.49,28.4,28.46,77416.0,27.1282,27.2142,27.1282,27.1855,77416.0
2016-05-12 14:30:00,28.43,28.44,28.36,28.43,141180.0,27.1569,27.1664,27.09,27.1569,141180.0
2016-05-12 14:35:00,28.43,28.48,28.43,28.46,49846.0,27.1569,27.2046,27.1569,27.1855,49846.0
2016-05-12 14:40:00,28.45,28.47,28.44,28.47,19200.0,27.176,27.1951,27.1664,27.1951,19200.0
2016-05-12 14:45:00,28.46,28.66,28.44,28.64,253132.0,27.1855,27.3766,27.1664,27.3574,253132.0
2016-05-12 14:50:00,28.64,28.75,28.64,28.7,229764.0,27.3574,27.4625,27.3574,27.4148,229764.0
2016-05-12 14:55:00,28.7,28.7,28.63,28.65,95628.0,27.4148,27.4148,27.3479,27.367,95628.0
2016-05-12 15:00:00,28.63,28.63,28.57,28.6,108050.0,27.3479,27.3479,27.2906,27.3192,108050.0
2016-05-12 15:05:00,28.61,28.65,28.58,28.61,73166.0,27.3288,27.367,27.3001,27.3288,73166.0
2016-05-12 15:10:00,28.61,28.66,28.59,28.63,71056.0,27.3288,27.3766,27.3097,27.3479,71056.0
2016-05-12 15:15:00,28.62,28.65,28.54,28.57,84958.0,27.3383,27.367,27.2619,27.2906,84958.0
2016-05-12 15:20:00,28.55,28.61,28.55,28.58,118392.0,27.2715,27.3288,27.2715,27.3001,118392.0
2016-05-12 15:25:00,28.61,28.63,28.58,28.63,15200.0,27.3288,27.3479,27.3001,27.3479,15200.0
2016-05-12 15:30:00,28.62,28.64,28.57,28.58,50278.0,27.3383,27.3574,27.2906,27.3001,50278.0
2016-05-12 15:35:00,28.57,28.61,28.54,28.6,43246.0,27.2906,27.3288,27.2619,27.3192,43246.0
2016-05-12 15:40:00,28.6,28.64,28.51,28.53,80294.0,27.3192,27.3574,27.2333,27.2524,80294.0
2016-05-12 15:45:00,28.52,28.53,28.47,28.5,86316.0,27.2428,27.2524,27.1951,27.2237,86316.0
2016-05-12 15:50:00,28.5,28.5,28.43,28.49,164656.0,27.2237,27.2237,27.1569,27.2142,164656.0
2016-05-12 15:55:00,28.48,28.52,28.43,28.52,324986.0,27.2046,27.2428,27.1569,27.2428,324986.0
2016-05-13 09:30:00,28.27,28.45,28.25,28.35,185820.0,27.004,27.176,26.9849,27.0804,185820.0
2016-05-13 09:35:00,28.34,28.6,28.31,28.59,169622.0,27.0709,27.3192,27.0422,27.3097,169622.0
2016-05-13 09:40:00,28.6,28.78,28.54,28.68,175308.0,27.3192,27.4912,27.2619,27.3957,175308.0
2016-05-13 09:45:00,28.67,28.77,28.58,28.65,133956.0,27.3861,27.4816,27.3001,27.367,133956.0
2016-05-13 09:50:00,28.64,28.69,28.35,28.39,147708.0,27.3574,27.4052,27.0804,27.1186,147708.0
2016-05-13 09:55:00,28.39,28.45,28.29,28.34,71014.0,27.1186,27.176,27.0231,27.0709,71014.0
2016-05-13 10:00:00,28.41,28.47,28.29,28.45,226158.0,27.1377,27.1951,27.0231,27.176,226158.0
2016-05-13 10:05:00,28.45,28.48,28.2,28.22,294348.0,27.176,27.2046,26.9372,26.9563,294348.0
2016-05-13 10:10:00,28.21,28.41,28.14,28.4,570426.0,26.9467,27.1377,26.8798,27.1282,570426.0
2016-05-13 10:15:00,28.39,28.56,28.32,28.55,114332.0,27.1186,27.281,27.0518,27.2715,114332.0
2016-05-13 10:20:00,28.55,28.56,28.36,28.39,60004.0,27.2715,27.281,27.09,27.1186,60004.0
2016-05-13 10:25:00,28.38,28.48,28.3,28.3,39276.0,27.1091,27.2046,27.0327,27.0327,39276.0
2016-05-13 10:30:00,28.31,28.31,28.17,28.21,119668.0,27.0422,27.0422,26.9085,26.9467,119668.0
2016-05-13 10:35:00,28.24,28.31,28.17,28.18,120778.0,26.9754,27.0422,26.9085,26.918,120778.0
2016-05-13 10:40:00,28.22,28.35,28.09,28.13,121558.0,26.9563,27.0804,26.8321,26.8703,121558.0
2016-05-13 10:45:00,28.14,28.32,28.14,28.21,52388.0,26.8798,27.0518,26.8798,26.9467,52388.0
2016-05-13 10:50:00,28.22,28.42,28.22,28.35,59748.0,26.9563,27.1473,26.9563,27.0804,59748.0
2016-05-13 10:55:00,28.37,28.48,28.34,28.45,132190.0,27.0995,27.2046,27.0709,27.176,132190.0
2016-05-13 11:00:00,28.43,28.6,28.42,28.58,121614.0,27.1569,27.3192,27.1473,27.3001,121614.0
2016-05-13 11:05:00,28.58,28.69,28.58,28.65,493104.0,27.3001,27.4052,27.3001,27.367,493104.0
2016-05-13 11:10:00,28.66,28.67,28.57,28.58,28658.0,27.3766,27.3861,27.2906,27.3001,28658.0
2016-05-13 11:15:00,28.59,28.64,28.51,28.62,135854.0,27.3097,27.3574,27.2333,27.3383,135854.0
2016-05-13 11:20:00,28.62,28.74,28.62,28.7,105050.0,27.3383,27.453,27.3383,27.4148,105050.0
2016-05-13 11:25:00,28.73,28.95,28.72,28.84,230546.0,27.4434,27.6536,27.4339,27.5485,230546.0
2016-05-13 11:30:00,28.85,28.85,28.77,28.79,168792.0,27.558,27.558,27.4816,27.5007,168792.0
2016-05-13 11:35:00,28.78,28.78,28.66,28.7,46714.0,27.4912,27.4912,27.3766,27.4148,46714.0
2016-05-13 11:40:00,28.69,28.71,28.63,28.66,22660.0,27.4052,27.4243,27.3479,27.3766,22660.0
2016-05-13 11:45:00,28.66,28.71,28.64,28.65,16490.0,27.3766,27.4243,27.3574,27.367,16490.0
2016-05-13 11:50:00,28.64,28.66,28.56,28.62,36704.0,27.3574,27.3766,27.281,27.3383,36704.0
2016-05-13 11:55:00,28.65,28.7,28.6,28.61,20876.0,27.367,27.4148,27.3192,27.3288,20876.0
2016-05-13 12:00:00,28.63,28.65,28.58,28.58,36120.0,27.3479,27.367,27.3001,27.3001,36120.0
2016-05-13 12:05:00,28.6,28.68,28.6,28.61,30844.0,27.3192,27.3957,27.3192,27.3288,30844.0
2016-05-13 12:10:00,28.61,28.64,28.59,28.61,23122.0,27.3288,27.3574,27.3097,27.3288,23122.0
2016-05-13 12:15:00,28.61,28.68,28.59,28.66,50198.0,27.3288,27.3957,27.3097,27.3766,50198.0
2016-05-13 12:20:00,28.65,28.72,28.63,28.68,29340.0,27.367,27.4339,27.3479,27.3957,29340.0
2016-05-13 12:25:00,28.68,28.74,28.68,28.7,49522.0,27.3957,27.453,27.3957,27.4148,49522.0
2016-05-13 12:30:00,28.72,28.75,28.67,28.67,44222.0,27.4339,27.4625,27.3861,27.3861,44222.0
2016-05-13 12:35:00,28.69,28.72,28.57,28.6,19594.0,27.4052,27.4339,27.2906,27.3192,19594.0
2016-05-13 12:40:00,28.59,28.59,28.43,28.45,108750.0,27.3097,27.3097,27.1569,27.176,108750.0
2016-05-13 12:45:00,28.45,28.53,28.4,28.51,41766.0,27.176,27.2524,27.1282,27.2333,41766.0
2016-05-13 12:50:00,28.5,28.54,28.45,28.47,17042.0,27.2237,27.2619,27.176,27.1951,17042.0
2016-05-13 12:55:00,28.45,28.5,28.29,28.33,67602.0,27.176,27.2237,27.0231,27.0613,67602.0
2016-05-13 13:00:00,28.32,28.42,28.32,28.4,40896.0,27.0518,27.1473,27.0518,27.1282,40896.0
2016-05-13 13:05:00,28.42,28.43,28.35,28.42,52600.0,27.1473,27.1569,27.0804,27.1473,52600.0
2016-05-13 13:10:00,28.41,28.47,28.38,28.45,53048.0,27.1377,27.1951,27.1091,27.176,53048.0
2016-05-13 13:15:00,28.43,28.46,28.4,28.41,25590.0,27.1569,27.1855,27.1282,27.1377,25590.0
2016-05-13 13:20:00,28.4,28.42,28.25,28.28,57560.0,27.1282,27.1473,26.9849,27.0136,57560.0
2016-05-13 13:25:00,28.3,28.33,28.21,28.22,44530.0,27.0327,27.0613,26.9467,26.9563,44530.0
2016-05-13 13:30:00,28.22,28.31,28.22,28.27,141178.0,26.9563,27.0422,26.9563,27.004,141178.0
2016-05-13 13:35:00,28.25,28.25,28.18,28.18,54858.0,26.9849,26.9849,26.918,26.918,54858.0
2016-05-13 13:40:00,28.17,28.2,28.13,28.2,74956.0,26.9085,26.9372,26.8703,26.9372,74956.0
2016-05-13 13:45:00,28.2,28.22,28.05,28.06,132610.0,26.9372,26.9563,26.7939,26.8034,132610.0
2016-05-13 13:50:00,28.05,28.05,27.92,27.95,319736.0,26.7939,26.7939,26.6697,26.6983,319736.0
2016-05-13 13:55:00,27.94,28.03,27.93,27.99,183166.0,26.6888,26.7748,26.6792,26.7366,183166.0
2016-05-13 14:00:00,28.0,28.1,27.98,28.09,217128.0,26.7461,26.8416,26.727,26.8321,217128.0
2016-05-13 14:05:00,28.1,28.1,28.04,28.07,81734.0,26.8416,26.8416,26.7843,26.813,81734.0
2016-05-13 14:10:00,28.06,28.09,28.01,28.07,63728.0,26.8034,26.8321,26.7557,26.813,63728.0
2016-05-13 14:15:00,28.06,28.08,27.95,27.96,51850.0,26.8034,26.8225,26.6983,26.7079,51850.0
2016-05-13 14:20:00,27.97,27.97,27.81,27.85,189260.0,26.7175,26.7175,26.5646,26.6028,189260.0
2016-05-13 14:25:00,27.85,27.9,27.84,27.89,153788.0,26.6028,26.6506,26.5933,26.641,153788.0
2016-05-13 14:30:00,27.89,27.9,27.78,27.88,115330.0,26.641,26.6506,26.536,26.6315,115330.0
2016-05-13 14:35:00,27.87,27.92,27.81,27.84,65666.0,26.6219,26.6697,26.5646,26.5933,65666.0
2016-05-13 14:40:00,27.83,27.83,27.75,27.81,415204.0,26.5837,26.5837,26.5073,26.5646,415204.0
2016-05-13 14:45:00,27.81,27.86,27.8,27.85,129078.0,26.5646,26.6124,26.5551,26.6028,129078.0
2016-05-13 14:50:00,27.86,27.86,27.77,27.81,149510.0,26.6124,26.6124,26.5264,26.5646,149510.0
2016-05-13 14:55:00,27.8,27.95,27.75,27.92,229440.0,26.5551,26.6983,26.5073,26.6697,229440.0
2016-05-13 15:00:00,27.92,27.95,27.84,27.95,182726.0,26.6697,26.6983,26.5933,26.6983,182726.0
2016-05-13 15:05:00,27.95,27.95,27.85,27.89,129602.0,26.6983,26.6983,26.6028,26.641,129602.0
2016-05-13 15:10:00,27.89,27.95,27.88,27.94,63548.0,26.641,26.6983,26.6315,26.6888,63548.0
2016-05-13 15:15:00,27.95,28.03,27.94,28.0,153304.0,26.6983,26.7748,26.6888,26.7461,153304.0
2016-05-13 15:20:00,28.0,28.07,27.97,28.02,293124.0,26.7461,26.813,26.7175,26.7652,293124.0
2016-05-13 15:25:00,28.01,28.04,27.98,27.98,68084.0,26.7557,26.7843,26.727,26.727,68084.0
2016-05-13 15:30:00,27.98,28.03,27.93,27.95,180252.0,26.727,26.7748,26.6792,26.6983,180252.0
2016-05-13 15:35:00,27.95,27.99,27.94,27.95,29466.0,26.6983,26.7366,26.6888,26.6983,29466.0
2016-05-13 15:40:00,27.97,28.1,27.97,28.06,218882.0,26.7175,26.8416,26.7175,26.8034,218882.0
2016-05-13 15:45:00,28.07,28.1,28.0,28.1,121668.0,26.813,26.8416,26.7461,26.8416,121668.0
2016-05-13 15:50:00,28.09,28.13,28.02,28.03,158182.0,26.8321,26.8703,26.7652,26.7748,158182.0
2016-05-13 15:55:00,28.03,28.07,27.95,27.95,356698.0,26.7748,26.813,26.6983,26.6983,356698.0
2016-05-16 09:30:00,28.14,28.49,28.13,28.46,525832.0,26.8798,27.2142,26.8703,27.1855,525832.0
2016-05-16 09:35:00,28.47,28.73,28.47,28.54,377960.0,27.1951,27.4434,27.1951,27.2619,377960.0
2016-05-16 09:40:00,28.56,28.67,28.52,28.6,109886.0,27.281,27.3861,27.2428,27.3192,109886.0
2016-05-16 09:45:00,28.6,28.79,28.58,28.66,135836.0,27.3192,27.5007,27.3001,27.3766,135836.0
2016-05-16 09:50:00,28.67,28.75,28.57,28.59,123354.0,27.3861,27.4625,27.2906,27.3097,123354.0
2016-05-16 09:55:00,28.6,28.68,28.57,28.59,63240.0,27.3192,27.3957,27.2906,27.3097,63240.0
2016-05-16 10:00:00,28.64,28.72,28.59,28.63,85736.0,27.3574,27.4339,27.3097,27.3479,85736.0
2016-05-16 10:05:00,28.66,28.85,28.66,28.79,178896.0,27.3766,27.558,27.3766,27.5007,178896.0
2016-05-16 10:10:00,28.8,29.04,28.8,28.9,196468.0,27.5103,27.7395,27.5103,27.6058,196468.0
2016-05-16 10:15:00,28.9,28.95,28.79,28.81,104366.0,27.6058,27.6536,27.5007,27.5198,104366.0
2016-05-16 10:20:00,28.84,28.88,28.77,28.88,45418.0,27.5485,27.5867,27.4816,27.5867,45418.0
2016-05-16 10:25:00,28.89,28.93,28.84,28.86,33010.0,27.5963,27.6345,27.5485,27.5676,33010.0
2016-05-16 10:30:00,28.86,28.9,28.8,28.86,70472.0,27.5676,27.6058,27.5103,27.5676,70472.0
2016-05-16 10:35:00,28.84,28.93,28.83,28.88,43906.0,27.5485,27.6345,27.5389,27.5867,43906.0
2016-05-16 10:40:00,28.86,28.9,28.84,28.88,48092.0,27.5676,27.6058,27.5485,27.5867,48092.0
2016-05-16 10:45:00,28.84,29.0,28.8,28.99,89888.0,27.5485,27.7013,27.5103,27.6918,89888.0
2016-05-16 10:50:00,29.0,29.13,29.0,29.05,256662.0,27.7013,27.8255,27.7013,27.7491,256662.0
2016-05-16 10:55:00,29.06,29.07,28.97,29.0,218460.0,27.7586,27.7682,27.6727,27.7013,218460.0
2016-05-16 11:00:00,28.99,29.11,28.99,29.09,54418.0,27.6918,27.8064,27.6918,27.7873,54418.0
2016-05-16 11:05:00,29.11,29.14,28.98,28.98,40374.0,27.8064,27.8351,27.6822,27.6822,40374.0
2016-05-16 11:10:00,28.98,28.98,28.93,28.96,44418.0,27.6822,27.6822,27.6345,27.6631,44418.0
2016-05-16 11:15:00,28.95,29.02,28.95,28.98,27312.0,27.6536,27.7204,27.6536,27.6822,27312.0
2016-05-16 11:20:00,28.99,28.99,28.89,28.9,40542.0,27.6918,27.6918,27.5963,27.6058,40542.0
2016-05-16 11:25:00,28.91,29.12,28.91,29.09,83584.0,27.6154,27.816,27.6154,27.7873,83584.0
2016-05-16 11:30:00,29.11,29.12,29.08,29.09,44194.0,27.8064,27.816,27.7777,27.7873,44194.0
2016-05-16 11:35:00,29.09,29.16,29.09,29.16,45098.0,27.7873,27.8542,27.7873,27.8542,45098.0
2016-05-16 11:40:00,29.17,29.28,29.17,29.25,94980.0,27.8637,27.9688,27.8637,27.9401,94980.0
2016-05-16 11:45:00,29.26,29.31,29.22,29.25,37602.0,27.9497,27.9974,27.9115,27.9401,37602.0
2016-05-16 11:50:00,29.25,29.25,29.22,29.23,30078.0,27.9401,27.9401,27.9115,27.921,30078.0
2016-05-16 11:55:00,29.23,29.26,29.2,29.25,40470.0,27.921,27.9497,27.8924,27.9401,40470.0
2016-05-16 12:00:00,29.27,29.28,29.17,29.17,107864.0,27.9592,27.9688,27.8637,27.8637,107864.0
2016-05-16 12:05:00,29.18,29.2,29.14,29.17,37774.0,27.8733,27.8924,27.8351,27.8637,37774.0
2016-05-16 12:10:00,29.18,29.21,29.1,29.14,35542.0,27.8733,27.9019,27.7968,27.8351,35542.0
2016-05-16 12:15:00,29.15,29.22,29.11,29.13,26378.0,27.8446,27.9115,27.8064,27.8255,26378.0
2016-05-16 12:20:00,29.14,29.16,29.09,29.09,19086.0,27.8351,27.8542,27.7873,27.7873,19086.0
2016-05-16 12:25:00,29.09,29.12,28.99,29.0,32192.0,27.7873,27.816,27.6918,27.7013,32192.0
2016-05-16 12:30:00,28.99,29.09,28.99,29.06,34570.0,27.6918,27.7873,27.6918,27.7586,34570.0
2016-05-16 12:35:00,29.05,29.06,29.02,29.02,10960.0,27.7491,27.7586,27.7204,27.7204,10960.0
2016-05-16 12:40:00,29.0,29.02,28.93,29.02,13672.0,27.7013,27.7204,27.6345,27.7204,13672.0
2016-05-16 12:45:00,29.03,29.06,29.0,29.03,17904.0,27.73,27.7586,27.7013,27.73,17904.0
2016-05-16 12:50:00,29.03,29.08,29.0,29.07,9480.0,27.73,27.7777,27.7013,27.7682,9480.0
2016-05-16 12:55:00,29.05,29.13,29.05,29.1,21102.0,27.7491,27.8255,27.7491,27.7968,21102.0
2016-05-16 13:00:00,29.12,29.18,29.1,29.1,61384.0,27.816,27.8733,27.7968,27.7968,61384.0
2016-05-16 13:05:00,29.1,29.11,29.04,29.04,28126.0,27.7968,27.8064,27.7395,27.7395,28126.0
2016-05-16 13:10:00,29.03,29.08,29.03,29.06,26584.0,27.73,27.7777,27.73,27.7586,26584.0
2016-05-16 13:15:00,29.04,29.09,29.03,29.07,6778.0,27.7395,27.7873,27.73,27.7682,6778.0
2016-05-16 13:20:00,29.09,29.11,29.06,29.07,44428.0,27.7873,27.8064,27.7586,27.7682,44428.0
2016-05-16 13:25:00,29.09,29.11,29.06,29.08,17846.0,27.7873,27.8064,27.7586,27.7777,17846.0
2016-05-16 13:30:00,29.09,29.13,29.06,29.06,20168.0,27.7873,27.8255,27.7586,27.7586,20168.0
2016-05-16 13:35:00,29.03,29.13,29.03,29.08,22574.0,27.73,27.8255,27.73,27.7777,22574.0
2016-05-16 13:40:00,29.07,29.1,29.02,29.02,16704.0,27.7682,27.7968,27.7204,27.7204,16704.0
2016-05-16 13:45:00,29.01,29.09,28.99,29.08,40990.0,27.7109,27.7873,27.6918,27.7777,40990.0
2016-05-16 13:50:00,29.08,29.1,29.05,29.05,11858.0,27.7777,27.7968,27.7491,27.7491,11858.0
2016-05-16 13:55:00,29.04,29.1,29.03,29.03,24520.0,27.7395,27.7968,27.73,27.73,24520.0
2016-05-16 14:00:00,29.06,29.18,29.06,29.18,94270.0,27.7586,27.8733,27.7586,27.8733,94270.0
2016-05-16 14:05:00,29.19,29.23,29.17,29.17,35190.0,27.8828,27.921,27.8637,27.8637,35190.0
2016-05-16 14:10:00,29.21,29.25,29.21,29.23,39204.0,27.9019,27.9401,27.9019,27.921,39204.0
2016-05-16 14:15:00,29.25,29.29,29.18,29.2,68460.0,27.9401,27.9783,27.8733,27.8924,68460.0
2016-05-16 14:20:00,29.22,29.28,29.22,29.25,51234.0,27.9115,27.9688,27.9115,27.9401,51234.0
2016-05-16 14:25:00,29.24,29.31,29.21,29.29,54776.0,27.9306,27.9974,27.9019,27.9783,54776.0
2016-05-16 14:30:00,29.29,29.3,29.28,29.28,21836.0,27.9783,27.9879,27.9688,27.9688,21836.0
2016-05-16 14:35:00,29.29,29.3,29.21,29.24,25270.0,27.9783,27.9879,27.9019,27.9306,25270.0
2016-05-16 14:40:00,29.25,29.3,29.25,29.28,56194.0,27.9401,27.9879,27.9401,27.9688,56194.0
2016-05-16 14:45:00,29.29,29.33,29.29,29.29,44824.0,27.9783,28.0165,27.9783,27.9783,44824.0
2016-05-16 14:50:00,29.29,29.3,29.27,29.27,9720.0,27.9783,27.9879,27.9592,27.9592,9720.0
2016-05-16 14:55:00,29.28,29.3,29.25,29.27,11554.0,27.9688,27.9879,27.9401,27.9592,11554.0
2016-05-16 15:00:00,29.27,29.37,29.27,29.36,72768.0,27.9592,28.0548,27.9592,28.0452,72768.0
2016-05-16 15:05:00,29.36,29.39,29.35,29.39,32844.0,28.0452,28.0739,28.0357,28.0739,32844.0
2016-05-16 15:10:00,29.37,29.37,29.26,29.28,29248.0,28.0548,28.0548,27.9497,27.9688,29248.0
2016-05-16 15:15:00,29.28,29.3,29.25,29.27,70062.0,27.9688,27.9879,27.9401,27.9592,70062.0
2016-05-16 15:20:00,29.27,29.29,29.25,29.28,14896.0,27.9592,27.9783,27.9401,27.9688,14896.0
2016-05-16 15:25:00,29.27,29.28,29.23,29.24,24634.0,27.9592,27.9688,27.921,27.9306,24634.0
2016-05-16 15:30:00,29.23,29.23,29.11,29.11,67874.0,27.921,27.921,27.8064,27.8064,67874.0
2016-05-16 15:35:00,29.13,29.18,29.11,29.17,28760.0,27.8255,27.8733,27.8064,27.8637,28760.0
2016-05-16 15:40:00,29.17,29.17,29.13,29.13,26584.0,27.8637,27.8637,27.8255,27.8255,26584.0
2016-05-16 15:45:00,29.15,29.15,29.06,29.1,109056.0,27.8446,27.8446,27.7586,27.7968,109056.0
2016-05-16 15:50:00,29.1,29.11,29.04,29.04,158494.0,27.7968,27.8064,27.7395,27.7395,158494.0
2016-05-16 15:55:00,29.05,29.11,29.01,29.04,243688.0,27.7491,27.8064,27.7109,27.7395,243688.0
2016-05-17 09:30:00,28.9,28.95,28.75,28.83,211534.0,27.6058,27.6536,27.4625,27.5389,211534.0
2016-05-17 09:35:00,28.8,28.83,28.56,28.67,165590.0,27.5103,27.5389,27.281,27.3861,165590.0
2016-05-17 09:40:00,28.65,28.69,28.53,28.62,150666.0,27.367,27.4052,27.2524,27.3383,150666.0
2016-05-17 09:45:00,28.6,28.86,28.53,28.85,172438.0,27.3192,27.5676,27.2524,27.558,172438.0
2016-05-17 09:50:00,28.83,29.01,28.78,28.78,204968.0,27.5389,27.7109,27.4912,27.4912,204968.0
2016-05-17 09:55:00,28.82,29.05,28.81,28.97,84034.0,27.5294,27.7491,27.5198,27.6727,84034.0
2016-05-17 10:00:00,28.96,28.96,28.68,28.75,249350.0,27.6631,27.6631,27.3957,27.4625,249350.0
2016-05-17 10:05:00,28.75,28.75,28.57,28.61,209892.0,27.4625,27.4625,27.2906,27.3288,209892.0
2016-05-17 10:10:00,28.67,28.67,28.47,28.63,236564.0,27.3861,27.3861,27.1951,27.3479,236564.0
2016-05-17 10:15:00,28.61,28.9,28.6,28.88,161106.0,27.3288,27.6058,27.3192,27.5867,161106.0
2016-05-17 10:20:00,28.88,29.0,28.83,28.86,224716.0,27.5867,27.7013,27.5389,27.5676,224716.0
2016-05-17 10:25:00,28.91,28.95,28.86,28.89,50328.0,27.6154,27.6536,27.5676,27.5963,50328.0
2016-05-17 10:30:00,28.86,28.87,28.67,28.77,78968.0,27.5676,27.5771,27.3861,27.4816,78968.0
2016-05-17 10:35:00,28.77,28.86,28.69,28.84,69388.0,27.4816,27.5676,27.4052,27.5485,69388.0
2016-05-17 10:40:00,28.84,29.02,28.84,29.02,147502.0,27.5485,27.7204,27.5485,27.7204,147502.0
2016-05-17 10:45:00,29.02,29.1,28.95,28.96,115026.0,27.7204,27.7968,27.6536,27.6631,115026.0
2016-05-17 10:50:00,28.96,29.08,28.95,29.08,121858.0,27.6631,27.7777,27.6536,27.7777,121858.0
2016-05-17 10:55:00,29.09,29.24,29.09,29.14,193854.0,27.7873,27.9306,27.7873,27.8351,193854.0
2016-05-17 11:00:00,29.13,29.16,29.05,29.09,55046.0,27.8255,27.8542,27.7491,27.7873,55046.0
2016-05-17 11:05:00,29.05,29.09,29.04,29.06,25770.0,27.7491,27.7873,27.7395,27.7586,25770.0
2016-05-17 11:10:00,29.07,29.11,29.04,29.07,41568.0,27.7682,27.8064,27.7395,27.7682,41568.0
2016-05-17 11:15:00,29.1,29.3,29.07,29.15,173336.0,27.7968,27.9879,27.7682,27.8446,173336.0
2016-05-17 11:20:00,29.12,29.17,29.11,29.16,69656.0,27.816,27.8637,27.8064,27.8542,69656.0
2016-05-17 11:25:00,29.14,29.16,29.06,29.06,60766.0,27.8351,27.8542,27.7586,27.7586,60766.0
2016-05-17 11:30:00,29.11,29.16,29.1,29.16,31488.0,27.8064,27.8542,27.7968,27.8542,31488.0
2016-05-17 11:35:00,29.16,29.16,29.1,29.15,19302.0,27.8542,27.8542,27.7968,27.8446,19302.0
2016-05-17 11:40:00,29.16,29.21,29.09,29.13,15212.0,27.8542,27.9019,27.7873,27.8255,15212.0
2016-05-17 11:45:00,29.14,29.18,29.12,29.18,32810.0,27.8351,27.8733,27.816,27.8733,32810.0
2016-05-17 11:50:00,29.19,29.26,29.18,29.2,74258.0,27.8828,27.9497,27.8733,27.8924,74258.0
2016-05-17 11:55:00,29.16,29.18,29.11,29.11,25500.0,27.8542,27.8733,27.8064,27.8064,25500.0
2016-05-17 12:00:00,29.11,29.13,29.08,29.08,56516.0,27.8064,27.8255,27.7777,27.7777,56516.0
2016-05-17 12:05:00,29.08,29.08,28.98,29.0,67844.0,27.7777,27.7777,27.6822,27.7013,67844.0
2016-05-17 12:10:00,29.02,29.03,28.97,28.97,9662.0,27.7204,27.73,27.6727,27.6727,9662.0
2016-05-17 12:15:00,28.97,28.97,28.79,28.79,115934.0,27.6727,27.6727,27.5007,27.5007,115934.0
2016-05-17 12:20:00,28.79,28.8,28.75,28.77,59140.0,27.5007,27.5103,27.4625,27.4816,59140.0
2016-05-17 12:25:00,28.75,28.77,28.72,28.76,64278.0,27.4625,27.4816,27.4339,27.4721,64278.0
2016-05-17 12:30:00,28.75,28.75,28.66,28.71,120350.0,27.4625,27.4625,27.3766,27.4243,120350.0
2016-05-17 12:35:00,28.7,28.75,28.68,28.74,45112.0,27.4148,27.4625,27.3957,27.453,45112.0
2016-05-17 12:40:00,28.74,28.77,28.63,28.63,107090.0,27.453,27.4816,27.3479,27.3479,107090.0
2016-05-17 12:45:00,28.64,28.64,28.58,28.61,60468.0,27.3574,27.3574,27.3001,27.3288,60468.0
2016-05-17 12:50:00,28.61,28.61,28.48,28.5,146406.0,27.3288,27.3288,27.2046,27.2237,146406.0
2016-05-17 12:55:00,28.5,28.5,28.4,28.43,170518.0,27.2237,27.2237,27.1282,27.1569,170518.0
2016-05-17 13:00:00,28.44,28.45,28.35,28.35,99282.0,27.1664,27.176,27.0804,27.0804,99282.0
2016-05-17 13:05:00,28.36,28.41,28.33,28.35,117316.0,27.09,27.1377,27.0613,27.0804,117316.0
2016-05-17 13:10:00,28.36,28.41,28.35,28.4,89958.0,27.09,27.1377,27.0804,27.1282,89958.0
2016-05-17 13:15:00,28.4,28.43,28.39,28.42,38340.0,27.1282,27.1569,27.1186,27.1473,38340.0
2016-05-17 13:20:00,28.43,28.45,28.41,28.42,61432.0,27.1569,27.176,27.1377,27.1473,61432.0
2016-05-17 13:25:00,28.41,28.46,28.4,28.43,44396.0,27.1377,27.1855,27.1282,27.1569,44396.0
2016-05-17 13:30:00,28.43,28.51,28.42,28.48,96750.0,27.1569,27.2333,27.1473,27.2046,96750.0
2016-05-17 13:35:00,28.49,28.5,28.42,28.43,65076.0,27.2142,27.2237,27.1473,27.1569,65076.0
2016-05-17 13:40:00,28.41,28.49,28.41,28.44,18640.0,27.1377,27.2142,27.1377,27.1664,18640.0
2016-05-17 13:45:00,28.45,28.46,28.4,28.41,39356.0,27.176,27.1855,27.1282,27.1377,39356.0
2016-05-17 13:50:00,28.4,28.4,28.31,28.31,74874.0,27.1282,27.1282,27.0422,27.0422,74874.0
2016-05-17 13:55:00,28.34,28.34,28.06,28.06,219434.0,27.0709,27.0709,26.8034,26.8034,219434.0
2016-05-17 14:00:00,28.08,28.11,28.03,28.1,138080.0,26.8225,26.8512,26.7748,26.8416,138080.0
2016-05-17 14:05:00,28.08,28.08,27.9,27.91,160842.0,26.8225,26.8225,26.6506,26.6601,160842.0
2016-05-17 14:10:00,27.9,27.93,27.81,27.93,615356.0,26.6506,26.6792,26.5646,26.6792,615356.0
2016-05-17 14:15:00,27.92,27.93,27.63,27.65,205452.0,26.6697,26.6792,26.3927,26.4118,205452.0
2016-05-17 14:20:00,27.63,27.67,27.47,27.47,227662.0,26.3927,26.4309,26.2398,26.2398,227662.0
2016-05-17 14:25:00,27.47,27.6,27.25,27.54,432934.0,26.2398,26.364,26.0297,26.3067,432934.0
2016-05-17 14:30:00,27.54,27.54,27.38,27.41,276744.0,26.3067,26.3067,26.1539,26.1825,276744.0
2016-05-17 14:35:00,27.4,27.54,27.39,27.5,170620.0,26.173,26.3067,26.1634,26.2685,170620.0
2016-05-17 14:40:00,27.51,27.51,27.38,27.43,84142.0,26.2781,26.2781,26.1539,26.2016,84142.0
2016-05-17 14:45:00,27.42,27.56,27.41,27.46,127410.0,26.1921,26.3258,26.1825,26.2303,127410.0
2016-05-17 14:50:00,27.45,27.48,27.33,27.34,178676.0,26.2207,26.2494,26.1061,26.1157,178676.0
2016-05-17 14:55:00,27.35,27.55,27.28,27.49,192532.0,26.1252,26.3163,26.0584,26.2589,192532.0
2016-05-17 15:00:00,27.49,27.49,27.4,27.42,57160.0,26.2589,26.2589,26.173,26.1921,57160.0
2016-05-17 15:05:00,27.44,27.68,27.43,27.64,166936.0,26.2112,26.4404,26.2016,26.4022,166936.0
2016-05-17 15:10:00,27.61,27.63,27.48,27.51,93750.0,26.3736,26.3927,26.2494,26.2781,93750.0
2016-05-17 15:15:00,27.54,27.57,27.46,27.46,45688.0,26.3067,26.3354,26.2303,26.2303,45688.0
2016-05-17 15:20:00,27.46,27.46,27.38,27.39,88410.0,26.2303,26.2303,26.1539,26.1634,88410.0
2016-05-17 15:25:00,27.39,27.39,27.27,27.36,131414.0,26.1634,26.1634,26.0488,26.1348,131414.0
2016-05-17 15:30:00,27.36,27.44,27.34,27.38,79698.0,26.1348,26.2112,26.1157,26.1539,79698.0
2016-05-17 15:35:00,27.38,27.53,27.38,27.52,204240.0,26.1539,26.2972,26.1539,26.2876,204240.0
2016-05-17 15:40:00,27.54,27.57,27.43,27.52,104066.0,26.3067,26.3354,26.2016,26.2876,104066.0
2016-05-17 15:45:00,27.53,27.72,27.53,27.66,217856.0,26.2972,26.4786,26.2972,26.4213,217856.0
2016-05-17 15:50:00,27.66,27.71,27.63,27.7,168930.0,26.4213,26.4691,26.3927,26.4595,168930.0
2016-05-17 15:55:00,27.71,27.72,27.55,27.64,288154.0,26.4691,26.4786,26.3163,26.4022,288154.0
2016-05-18 09:30:00,27.27,27.5,27.27,27.34,183918.0,26.0488,26.2685,26.0488,26.1157,183918.0
2016-05-18 09:35:00,27.28,27.5,27.25,27.5,129516.0,26.0584,26.2685,26.0297,26.2685,129516.0
2016-05-18 09:40:00,27.5,27.68,27.5,27.6,219840.0,26.2685,26.4404,26.2685,26.364,219840.0
2016-05-18 09:45:00,27.6,27.66,27.54,27.56,101790.0,26.364,26.4213,26.3067,26.3258,101790.0
2016-05-18 09:50:00,27.55,27.79,27.55,27.75,117356.0,26.3163,26.5455,26.3163,26.5073,117356.0
2016-05-18 09:55:00,27.74,27.92,27.71,27.91,265678.0,26.4978,26.6697,26.4691,26.6601,265678.0
2016-05-18 10:00:00,27.9,27.98,27.88,27.89,183330.0,26.6506,26.727,26.6315,26.641,183330.0
2016-05-18 10:05:00,27.88,28.07,27.88,27.98,171210.0,26.6315,26.813,26.6315,26.727,171210.0
2016-05-18 10:10:00,28.0,28.24,27.99,28.22,260646.0,26.7461,26.9754,26.7366,26.9563,260646.0
2016-05-18 10:15:00,28.21,28.3,28.18,28.21,265770.0,26.9467,27.0327,26.918,26.9467,265770.0
2016-05-18 10:20:00,28.22,28.37,28.19,28.33,189892.0,26.9563,27.0995,26.9276,27.0613,189892.0
2016-05-18 10:25:00,28.34,28.45,28.33,28.39,112566.0,27.0709,27.176,27.0613,27.1186,112566.0
2016-05-18 10:30:00,28.38,28.38,28.22,28.29,286450.0,27.1091,27.1091,26.9563,27.0231,286450.0
2016-05-18 10:35:00,28.28,28.28,28.07,28.08,661342.0,27.0136,27.0136,26.813,26.8225,661342.0
2016-05-18 10:40:00,28.09,28.19,28.05,28.17,157390.0,26.8321,26.9276,26.7939,26.9085,157390.0
2016-05-18 10:45:00,28.15,28.22,28.08,28.08,110696.0,26.8894,26.9563,26.8225,26.8225,110696.0
2016-05-18 10:50:00,28.08,28.16,27.95,27.97,47412.0,26.8225,26.8989,26.6983,26.7175,47412.0
2016-05-18 10:55:00,27.97,27.98,27.88,27.92,92006.0,26.7175,26.727,26.6315,26.6697,92006.0
2016-05-18 11:00:00,27.93,28.04,27.93,28.02,83566.0,26.6792,26.7843,26.6792,26.7652,83566.0
2016-05-18 11:05:00,28.02,28.04,27.94,27.98,56394.0,26.7652,26.7843,26.6888,26.727,56394.0
2016-05-18 11:10:00,28.0,28.03,27.93,28.0,61546.0,26.7461,26.7748,26.6792,26.7461,61546.0
2016-05-18 11:15:00,28.02,28.06,27.88,27.97,87044.0,26.7652,26.8034,26.6315,26.7175,87044.0
2016-05-18 11:20:00,27.98,28.05,27.87,27.89,103934.0,26.727,26.7939,26.6219,26.641,103934.0
2016-05-18 11:25:00,27.92,28.18,27.91,28.17,116590.0,26.6697,26.918,26.6601,26.9085,116590.0
2016-05-18 11:30:00,28.18,28.21,28.1,28.15,109802.0,26.918,26.9467,26.8416,26.8894,109802.0
2016-05-18 11:35:00,28.17,28.33,28.17,28.29,208532.0,26.9085,27.0613,26.9085,27.0231,208532.0
2016-05-18 11:40:00,28.29,28.35,28.28,28.31,113044.0,27.0231,27.0804,27.0136,27.0422,113044.0
2016-05-18 11:45:00,28.32,28.35,28.29,28.3,69550.0,27.0518,27.0804,27.0231,27.0327,69550.0
2016-05-18 11:50:00,28.3,28.42,28.24,28.27,145430.0,27.0327,27.1473,26.9754,27.004,145430.0
2016-05-18 11:55:00,28.26,28.38,28.17,28.22,104394.0,26.9945,27.1091,26.9085,26.9563,104394.0
2016-05-18 12:00:00,28.2,28.23,28.14,28.15,48548.0,26.9372,26.9658,26.8798,26.8894,48548.0
2016-05-18 12:05:00,28.15,28.16,28.1,28.14,24224.0,26.8894,26.8989,26.8416,26.8798,24224.0
2016-05-18 12:10:00,28.15,28.15,28.09,28.14,18164.0,26.8894,26.8894,26.8321,26.8798,18164.0
2016-05-18 12:15:00,28.14,28.18,28.13,28.16,31240.0,26.8798,26.918,26.8703,26.8989,31240.0
2016-05-18 12:20:00,28.17,28.25,28.14,28.25,57344.0,26.9085,26.9849,26.8798,26.9849,57344.0
2016-05-18 12:25:00,28.23,28.24,28.02,28.02,63486.0,26.9658,26.9754,26.7652,26.7652,63486.0
2016-05-18 12:30:00,28.04,28.18,28.03,28.18,52716.0,26.7843,26.918,26.7748,26.918,52716.0
2016-05-18 12:35:00,28.18,28.19,28.13,28.17,40004.0,26.918,26.9276,26.8703,26.9085,40004.0
2016-05-18 12:40:00,28.17,28.2,28.16,28.18,16236.0,26.9085,26.9372,26.8989,26.918,16236.0
2016-05-18 12:45:00,28.21,28.22,28.18,28.2,46242.0,26.9467,26.9563,26.918,26.9372,46242.0
2016-05-18 12:50:00,28.18,28.27,28.12,28.24,45050.0,26.918,27.004,26.8607,26.9754,45050.0
2016-05-18 12:55:00,28.25,28.5,28.24,28.45,168136.0,26.9849,27.2237,26.9754,27.176,168136.0
2016-05-18 13:00:00,28.5,28.56,28.46,28.48,75150.0,27.2237,27.281,27.1855,27.2046,75150.0
2016-05-18 13:05:00,28.47,28.49,28.38,28.38,25830.0,27.1951,27.2142,27.1091,27.1091,25830.0
2016-05-18 13:10:00,28.42,28.49,28.42,28.45,19100.0,27.1473,27.2142,27.1473,27.176,19100.0
2016-05-18 13:15:00,28.46,28.49,28.43,28.46,36168.0,27.1855,27.2142,27.1569,27.1855,36168.0
2016-05-18 13:20:00,28.45,28.61,28.45,28.6,94660.0,27.176,27.3288,27.176,27.3192,94660.0
2016-05-18 13:25:00,28.57,28.58,28.48,28.5,48468.0,27.2906,27.3001,27.2046,27.2237,48468.0
2016-05-18 13:30:00,28.5,28.67,28.5,28.57,93498.0,27.2237,27.3861,27.2237,27.2906,93498.0
2016-05-18 13:35:00,28.57,28.59,28.54,28.56,25044.0,27.2906,27.3097,27.2619,27.281,25044.0
2016-05-18 13:40:00,28.58,28.63,28.54,28.61,33200.0,27.3001,27.3479,27.2619,27.3288,33200.0
2016-05-18 13:45:00,28.62,28.66,28.6,28.6,74774.0,27.3383,27.3766,27.3192,27.3192,74774.0
2016-05-18 13:50:00,28.58,28.6,28.47,28.48,62048.0,27.3001,27.3192,27.1951,27.2046,62048.0
2016-05-18 13:55:00,28.48,28.55,28.47,28.48,55116.0,27.2046,27.2715,27.1951,27.2046,55116.0
2016-05-18 14:00:00,28.45,28.45,28.03,28.06,482650.0,27.176,27.176,26.7748,26.8034,482650.0
2016-05-18 14:05:00,28.07,28.13,27.78,28.11,397194.0,26.813,26.8703,26.536,26.8512,397194.0
2016-05-18 14:10:00,28.13,28.13,27.86,27.86,91982.0,26.8703,26.8703,26.6124,26.6124,91982.0
2016-05-18 14:15:00,27.85,28.0,27.71,27.99,148746.0,26.6028,26.7461,26.4691,26.7366,148746.0
2016-05-18 14:20:00,28.0,28.0,27.75,27.86,112026.0,26.7461,26.7461,26.5073,26.6124,112026.0
2016-05-18 14:25:00,27.84,27.84,27.61,27.63,172952.0,26.5933,26.5933,26.3736,26.3927,172952.0
2016-05-18 14:30:00,27.63,27.63,27.36,27.62,229466.0,26.3927,26.3927,26.1348,26.3831,229466.0
2016-05-18 14:35:00,27.63,27.83,27.58,27.73,182104.0,26.3927,26.5837,26.3449,26.4882,182104.0
2016-05-18 14:40:00,27.73,27.92,27.66,27.81,139424.0,26.4882,26.6697,26.4213,26.5646,139424.0
2016-05-18 14:45:00,27.78,27.89,27.73,27.89,124854.0,26.536,26.641,26.4882,26.641,124854.0
2016-05-18 14:50:00,27.88,28.09,27.87,27.91,175236.0,26.6315,26.8321,26.6219,26.6601,175236.0
2016-05-18 14:55:00,27.92,27.93,27.84,27.92,56954.0,26.6697,26.6792,26.5933,26.6697,56954.0
2016-05-18 15:00:00,27.93,28.14,27.93,28.06,222688.0,26.6792,26.8798,26.6792,26.8034,222688.0
2016-05-18 15:05:00,28.07,28.09,27.95,28.02,102740.0,26.813,26.8321,26.6983,26.7652,102740.0
2016-05-18 15:10:00,28.02,28.04,27.85,27.94,73906.0,26.7652,26.7843,26.6028,26.6888,73906.0
2016-05-18 15:15:00,27.92,27.93,27.82,27.93,91296.0,26.6697,26.6792,26.5742,26.6792,91296.0
2016-05-18 15:20:00,27.93,27.93,27.68,27.72,112320.0,26.6792,26.6792,26.4404,26.4786,112320.0
2016-05-18 15:25:00,27.71,27.83,27.68,27.68,205744.0,26.4691,26.5837,26.4404,26.4404,205744.0
2016-05-18 15:30:00,27.68,27.83,27.66,27.8,99428.0,26.4404,26.5837,26.4213,26.5551,99428.0
2016-05-18 15:35:00,27.81,27.83,27.65,27.66,157128.0,26.5646,26.5837,26.4118,26.4213,157128.0
2016-05-18 15:40:00,27.66,27.8,27.65,27.79,104442.0,26.4213,26.5551,26.4118,26.5455,104442.0
2016-05-18 15:45:00,27.79,27.92,27.79,27.86,158564.0,26.5455,26.6697,26.5455,26.6124,158564.0
2016-05-18 15:50:00,27.9,27.9,27.82,27.89,150872.0,26.6506,26.6506,26.5742,26.641,150872.0
2016-05-18 15:55:00,27.89,28.04,27.85,28.04,248610.0,26.641,26.7843,26.6028,26.7843,248610.0
2016-05-19 09:30:00,27.43,27.58,27.33,27.52,380364.0,26.2016,26.3449,26.1061,26.2876,380364.0
2016-05-19 09:35:00,27.49,27.79,27.46,27.75,280940.0,26.2589,26.5455,26.2303,26.5073,280940.0
2016-05-19 09:40:00,27.79,27.95,27.79,27.93,315328.0,26.5455,26.6983,26.5455,26.6792,315328.0
2016-05-19 09:45:00,27.95,28.0,27.74,27.74,150496.0,26.6983,26.7461,26.4978,26.4978,150496.0
2016-05-19 09:50:00,27.74,27.78,27.46,27.5,171862.0,26.4978,26.536,26.2303,26.2685,171862.0
2016-05-19 09:55:00,27.49,27.54,27.25,27.26,260468.0,26.2589,26.3067,26.0297,26.0392,260468.0
2016-05-19 10:00:00,27.27,27.5,27.25,27.44,246850.0,26.0488,26.2685,26.0297,26.2112,246850.0
2016-05-19 10:05:00,27.42,27.42,27.25,27.31,412360.0,26.1921,26.1921,26.0297,26.087,412360.0
2016-05-19 10:10:00,27.32,27.34,27.06,27.08,515546.0,26.0966,26.1157,25.8482,25.8673,515546.0
2016-05-19 10:15:00,27.08,27.11,27.01,27.08,165922.0,25.8673,25.896,25.8004,25.8673,165922.0
2016-05-19 10:20:00,27.08,27.11,26.92,27.11,243376.0,25.8673,25.896,25.7145,25.896,243376.0
2016-05-19 10:25:00,27.1,27.18,27.05,27.17,147672.0,25.8864,25.9628,25.8387,25.9533,147672.0
2016-05-19 10:30:00,27.13,27.33,27.13,27.31,132792.0,25.9151,26.1061,25.9151,26.087,132792.0
2016-05-19 10:35:00,27.31,27.35,27.06,27.08,99488.0,26.087,26.1252,25.8482,25.8673,99488.0
2016-05-19 10:40:00,27.07,27.33,27.03,27.28,117304.0,25.8578,26.1061,25.8195,26.0584,117304.0
2016-05-19 10:45:00,27.27,27.32,27.17,27.26,90544.0,26.0488,26.0966,25.9533,26.0392,90544.0
2016-05-19 10:50:00,27.29,27.29,26.98,27.05,136540.0,26.0679,26.0679,25.7718,25.8387,136540.0
2016-05-19 10:55:00,27.07,27.1,26.98,26.98,179080.0,25.8578,25.8864,25.7718,25.7718,179080.0
2016-05-19 11:00:00,27.0,27.06,26.88,26.91,142050.0,25.7909,25.8482,25.6763,25.7049,142050.0
2016-05-19 11:05:00,26.91,26.91,26.78,26.82,243410.0,25.7049,25.7049,25.5807,25.619,243410.0
2016-05-19 11:10:00,26.82,26.82,26.72,26.78,179482.0,25.619,25.619,25.5234,25.5807,179482.0
2016-05-19 11:15:00,26.79,26.98,26.78,26.95,156788.0,25.5903,25.7718,25.5807,25.7431,156788.0
2016-05-19 11:20:00,26.93,27.02,26.87,26.99,457690.0,25.724,25.81,25.6667,25.7813,457690.0
2016-05-19 11:25:00,26.97,27.01,26.82,26.89,106996.0,25.7622,25.8004,25.619,25.6858,106996.0
2016-05-19 11:30:00,26.86,26.9,26.82,26.9,104724.0,25.6572,25.6954,25.619,25.6954,104724.0
2016-05-19 11:35:00,26.86,26.88,26.78,26.82,86992.0,25.6572,25.6763,25.5807,25.619,86992.0
2016-05-19 11:40:00,26.81,26.82,26.74,26.8,115358.0,25.6094,25.619,25.5425,25.5998,115358.0
2016-05-19 11:45:00,26.78,26.78,26.68,26.77,76624.0,25.5807,25.5807,25.4852,25.5712,76624.0
2016-05-19 11:50:00,26.76,26.81,26.66,26.7,131826.0,25.5616,25.6094,25.4661,25.5043,131826.0
2016-05-19 11:55:00,26.68,26.95,26.67,26.88,143998.0,25.4852,25.7431,25.4757,25.6763,143998.0
2016-05-19 12:00:00,26.89,27.02,26.84,27.01,185884.0,25.6858,25.81,25.6381,25.8004,185884.0
2016-05-19 12:05:00,26.99,27.07,26.96,27.01,84160.0,25.7813,25.8578,25.7527,25.8004,84160.0
2016-05-19 12:10:00,27.04,27.1,26.99,27.1,85060.0,25.8291,25.8864,25.7813,25.8864,85060.0
2016-05-19 12:15:00,27.11,27.19,27.08,27.13,119354.0,25.896,25.9724,25.8673,25.9151,119354.0
2016-05-19 12:20:00,27.11,27.18,27.08,27.15,89926.0,25.896,25.9628,25.8673,25.9342,89926.0
2016-05-19 12:25:00,27.14,27.14,27.05,27.06,43560.0,25.9246,25.9246,25.8387,25.8482,43560.0
2016-05-19 12:30:00,27.06,27.08,27.02,27.02,33100.0,25.8482,25.8673,25.81,25.81,33100.0
2016-05-19 12:35:00,27.02,27.14,26.98,27.14,50536.0,25.81,25.9246,25.7718,25.9246,50536.0
2016-05-19 12:40:00,27.14,27.15,27.03,27.08,40334.0,25.9246,25.9342,25.8195,25.8673,40334.0
2016-05-19 12:45:00,27.1,27.13,27.06,27.09,32396.0,25.8864,25.9151,25.8482,25.8769,32396.0
2016-05-19 12:50:00,27.1,27.1,26.95,26.98,145188.0,25.8864,25.8864,25.7431,25.7718,145188.0
2016-05-19 12:55:00,26.96,27.05,26.96,27.01,30708.0,25.7527,25.8387,25.7527,25.8004,30708.0
2016-05-19 13:00:00,27.0,27.06,26.96,27.03,53540.0,25.7909,25.8482,25.7527,25.8195,53540.0
2016-05-19 13:05:00,27.03,27.11,27.02,27.1,40866.0,25.8195,25.896,25.81,25.8864,40866.0
2016-05-19 13:10:00,27.09,27.22,27.04,27.2,69790.0,25.8769,26.001,25.8291,25.9819,69790.0
2016-05-19 13:15:00,27.21,27.21,27.15,27.18,74446.0,25.9915,25.9915,25.9342,25.9628,74446.0
2016-05-19 13:20:00,27.2,27.2,27.11,27.12,84580.0,25.9819,25.9819,25.896,25.9055,84580.0
2016-05-19 13:25:00,27.13,27.22,27.13,27.21,57230.0,25.9151,26.001,25.9151,25.9915,57230.0
2016-05-19 13:30:00,27.22,27.38,27.22,27.36,231340.0,26.001,26.1539,26.001,26.1348,231340.0
2016-05-19 13:35:00,27.36,27.45,27.34,27.36,551456.0,26.1348,26.2207,26.1157,26.1348,551456.0
2016-05-19 13:40:00,27.35,27.48,27.35,27.43,148802.0,26.1252,26.2494,26.1252,26.2016,148802.0
2016-05-19 13:45:00,27.43,27.49,27.36,27.37,179364.0,26.2016,26.2589,26.1348,26.1443,179364.0
2016-05-19 13:50:00,27.38,27.41,27.31,27.31,25846.0,26.1539,26.1825,26.087,26.087,25846.0
2016-05-19 13:55:00,27.32,27.37,27.3,27.3,52740.0,26.0966,26.1443,26.0775,26.0775,52740.0
2016-05-19 14:00:00,27.33,27.38,27.3,27.33,50790.0,26.1061,26.1539,26.0775,26.1061,50790.0
2016-05-19 14:05:00,27.33,27.41,27.33,27.4,66990.0,26.1061,26.1825,26.1061,26.173,66990.0
2016-05-19 14:10:00,27.42,27.53,27.42,27.48,116886.0,26.1921,26.2972,26.1921,26.2494,116886.0
2016-05-19 14:15:00,27.49,27.5,27.39,27.48,112298.0,26.2589,26.2685,26.1634,26.2494,112298.0
2016-05-19 14:20:00,27.48,27.5,27.43,27.46,44598.0,26.2494,26.2685,26.2016,26.2303,44598.0
2016-05-19 14:25:00,27.47,27.54,27.43,27.5,144812.0,26.2398,26.3067,26.2016,26.2685,144812.0
2016-05-19 14:30:00,27.53,27.53,27.42,27.43,252450.0,26.2972,26.2972,26.1921,26.2016,252450.0
2016-05-19 14:35:00,27.45,27.45,27.35,27.4,247568.0,26.2207,26.2207,26.1252,26.173,247568.0
2016-05-19 14:40:00,27.39,27.39,27.32,27.36,92066.0,26.1634,26.1634,26.0966,26.1348,92066.0
2016-05-19 14:45:00,27.36,27.39,27.31,27.32,64840.0,26.1348,26.1634,26.087,26.0966,64840.0
2016-05-19 14:50:00,27.32,27.32,27.23,27.24,67484.0,26.0966,26.0966,26.0106,26.0201,67484.0
2016-05-19 14:55:00,27.28,27.3,27.21,27.22,73264.0,26.0584,26.0775,25.9915,26.001,73264.0
2016-05-19 15:00:00,27.23,27.37,27.23,27.34,118358.0,26.0106,26.1443,26.0106,26.1157,118358.0
2016-05-19 15:05:00,27.36,27.43,27.36,27.42,71738.0,26.1348,26.2016,26.1348,26.1921,71738.0
2016-05-19 15:10:00,27.4,27.46,27.39,27.44,87586.0,26.173,26.2303,26.1634,26.2112,87586.0
2016-05-19 15:15:00,27.45,27.51,27.36,27.51,97274.0,26.2207,26.2781,26.1348,26.2781,97274.0
2016-05-19 15:20:00,27.52,27.58,27.5,27.57,616364.0,26.2876,26.3449,26.2685,26.3354,616364.0
2016-05-19 15:25:00,27.56,27.59,27.48,27.49,122024.0,26.3258,26.3545,26.2494,26.2589,122024.0
2016-05-19 15:30:00,27.5,27.53,27.43,27.47,181390.0,26.2685,26.2972,26.2016,26.2398,181390.0
2016-05-19 15:35:00,27.47,27.52,27.46,27.52,128314.0,26.2398,26.2876,26.2303,26.2876,128314.0
2016-05-19 15:40:00,27.53,27.55,27.43,27.45,150362.0,26.2972,26.3163,26.2016,26.2207,150362.0
2016-05-19 15:45:00,27.44,27.58,27.44,27.57,133376.0,26.2112,26.3449,26.2112,26.3354,133376.0
2016-05-19 15:50:00,27.58,27.58,27.48,27.55,178620.0,26.3449,26.3449,26.2494,26.3163,178620.0
2016-05-19 15:55:00,27.55,27.56,27.36,27.37,221560.0,26.3163,26.3258,26.1348,26.1443,221560.0
2016-05-20 09:30:00,27.61,27.9,27.58,27.82,424072.0,26.3736,26.6506,26.3449,26.5742,424072.0
2016-05-20 09:35:00,27.83,27.96,27.82,27.86,197446.0,26.5837,26.7079,26.5742,26.6124,197446.0
2016-05-20 09:40:00,27.88,27.99,27.85,27.86,152724.0,26.6315,26.7366,26.6028,26.6124,152724.0
2016-05-20 09:45:00,27.87,28.02,27.81,28.0,157292.0,26.6219,26.7652,26.5646,26.7461,157292.0
2016-05-20 09:50:00,28.01,28.16,28.0,28.04,399326.0,26.7557,26.8989,26.7461,26.7843,399326.0
2016-05-20 09:55:00,28.05,28.17,28.03,28.14,183870.0,26.7939,26.9085,26.7748,26.8798,183870.0
2016-05-20 10:00:00,28.17,28.27,28.11,28.25,222602.0,26.9085,27.004,26.8512,26.9849,222602.0
2016-05-20 10:05:00,28.27,28.36,28.27,28.29,107938.0,27.004,27.09,27.004,27.0231,107938.0
2016-05-20 10:10:00,28.31,28.39,28.29,28.36,91832.0,27.0422,27.1186,27.0231,27.09,91832.0
2016-05-20 10:15:00,28.36,28.43,28.3,28.38,132538.0,27.09,27.1569,27.0327,27.1091,132538.0
2016-05-20 10:20:00,28.4,28.41,28.21,28.25,82228.0,27.1282,27.1377,26.9467,26.9849,82228.0
2016-05-20 10:25:00,28.25,28.29,28.17,28.2,140356.0,26.9849,27.0231,26.9085,26.9372,140356.0
2016-05-20 10:30:00,28.2,28.32,28.2,28.26,58020.0,26.9372,27.0518,26.9372,26.9945,58020.0
2016-05-20 10:35:00,28.25,28.34,28.25,28.29,43646.0,26.9849,27.0709,26.9849,27.0231,43646.0
2016-05-20 10:40:00,28.3,28.4,28.29,28.38,58282.0,27.0327,27.1282,27.0231,27.1091,58282.0
2016-05-20 10:45:00,28.37,28.48,28.36,28.38,181446.0,27.0995,27.2046,27.09,27.1091,181446.0
2016-05-20 10:50:00,28.41,28.43,28.31,28.33,83400.0,27.1377,27.1569,27.0422,27.0613,83400.0
2016-05-20 10:55:00,28.31,28.33,28.26,28.32,61410.0,27.0422,27.0613,26.9945,27.0518,61410.0
2016-05-20 11:00:00,28.32,28.47,28.31,28.44,63182.0,27.0518,27.1951,27.0422,27.1664,63182.0
2016-05-20 11:05:00,28.47,28.5,28.41,28.44,44060.0,27.1951,27.2237,27.1377,27.1664,44060.0
2016-05-20 11:10:00,28.47,28.48,28.43,28.47,43228.0,27.1951,27.2046,27.1569,27.1951,43228.0
2016-05-20 11:15:00,28.47,28.57,28.46,28.54,116142.0,27.1951,27.2906,27.1855,27.2619,116142.0
2016-05-20 11:20:00,28.56,28.6,28.52,28.53,89956.0,27.281,27.3192,27.2428,27.2524,89956.0
2016-05-20 11:25:00,28.55,28.6,28.51,28.56,141670.0,27.2715,27.3192,27.2333,27.281,141670.0
2016-05-20 11:30:00,28.58,28.63,28.57,28.62,110284.0,27.3001,27.3479,27.2906,27.3383,110284.0
2016-05-20 11:35:00,28.62,28.66,28.62,28.63,94494.0,27.3383,27.3766,27.3383,27.3479,94494.0
2016-05-20 11:40:00,28.64,28.65,28.59,28.59,31970.0,27.3574,27.367,27.3097,27.3097,31970.0
2016-05-20 11:45:00,28.6,28.61,28.54,28.55,49320.0,27.3192,27.3288,27.2619,27.2715,49320.0
2016-05-20 11:50:00,28.54,28.55,28.46,28.48,54844.0,27.2619,27.2715,27.1855,27.2046,54844.0
2016-05-20 11:55:00,28.46,28.54,28.46,28.5,62570.0,27.1855,27.2619,27.1855,27.2237,62570.0
2016-05-20 12:00:00,28.51,28.51,28.43,28.46,15514.0,27.2333,27.2333,27.1569,27.1855,15514.0
2016-05-20 12:05:00,28.46,28.5,28.46,28.49,25778.0,27.1855,27.2237,27.1855,27.2142,25778.0
2016-05-20 12:10:00,28.48,28.5,28.46,28.46,46760.0,27.2046,27.2237,27.1855,27.1855,46760.0
2016-05-20 12:15:00,28.47,28.54,28.46,28.54,36396.0,27.1951,27.2619,27.1855,27.2619,36396.0
2016-05-20 12:20:00,28.55,28.58,28.54,28.58,41124.0,27.2715,27.3001,27.2619,27.3001,41124.0
2016-05-20 12:25:00,28.56,28.58,28.52,28.54,38304.0,27.281,27.3001,27.2428,27.2619,38304.0
2016-05-20 12:30:00,28.53,28.53,28.5,28.53,12506.0,27.2524,27.2524,27.2237,27.2524,12506.0
2016-05-20 12:35:00,28.54,28.61,28.54,28.59,45314.0,27.2619,27.3288,27.2619,27.3097,45314.0
2016-05-20 12:40:00,28.58,28.61,28.56,28.57,48148.0,27.3001,27.3288,27.281,27.2906,48148.0
2016-05-20 12:45:00,28.57,28.63,28.56,28.6,26732.0,27.2906,27.3479,27.281,27.3192,26732.0
2016-05-20 12:50:00,28.6,28.64,28.6,28.63,47158.0,27.3192,27.3574,27.3192,27.3479,47158.0
2016-05-20 12:55:00,28.63,28.64,28.57,28.57,23830.0,27.3479,27.3574,27.2906,27.2906,23830.0
2016-05-20 13:00:00,28.56,28.59,28.55,28.55,21810.0,27.281,27.3097,27.2715,27.2715,21810.0
2016-05-20 13:05:00,28.53,28.57,28.53,28.55,31354.0,27.2524,27.2906,27.2524,27.2715,31354.0
2016-05-20 13:10:00,28.56,28.59,28.5,28.58,30840.0,27.281,27.3097,27.2237,27.3001,30840.0
2016-05-20 13:15:00,28.57,28.6,28.56,28.56,10412.0,27.2906,27.3192,27.281,27.281,10412.0
2016-05-20 13:20:00,28.59,28.61,28.53,28.53,22252.0,27.3097,27.3288,27.2524,27.2524,22252.0
2016-05-20 13:25:00,28.52,28.53,28.48,28.49,40508.0,27.2428,27.2524,27.2046,27.2142,40508.0
2016-05-20 13:30:00,28.47,28.47,28.35,28.35,53864.0,27.1951,27.1951,27.0804,27.0804,53864.0
2016-05-20 13:35:00,28.35,28.38,28.28,28.29,63496.0,27.0804,27.1091,27.0136,27.0231,63496.0
2016-05-20 13:40:00,28.28,28.36,28.28,28.34,38350.0,27.0136,27.09,27.0136,27.0709,38350.0
2016-05-20 13:45:00,28.33,28.33,28.25,28.3,42228.0,27.0613,27.0613,26.9849,27.0327,42228.0
2016-05-20 13:50:00,28.31,28.33,28.29,28.31,33200.0,27.0422,27.0613,27.0231,27.0422,33200.0
2016-05-20 13:55:00,28.3,28.35,28.27,28.35,42288.0,27.0327,27.0804,27.004,27.0804,42288.0
2016-05-20 14:00:00,28.34,28.4,28.33,28.37,35402.0,27.0709,27.1282,27.0613,27.0995,35402.0
2016-05-20 14:05:00,28.38,28.41,28.34,28.4,23568.0,27.1091,27.1377,27.0709,27.1282,23568.0
2016-05-20 14:10:00,28.4,28.43,28.38,28.42,31846.0,27.1282,27.1569,27.1091,27.1473,31846.0
2016-05-20 14:15:00,28.41,28.49,28.41,28.46,40624.0,27.1377,27.2142,27.1377,27.1855,40624.0
2016-05-20 14:20:00,28.44,28.55,28.44,28.54,86578.0,27.1664,27.2715,27.1664,27.2619,86578.0
2016-05-20 14:25:00,28.55,28.57,28.5,28.54,38410.0,27.2715,27.2906,27.2237,27.2619,38410.0
2016-05-20 14:30:00,28.54,28.57,28.5,28.53,39060.0,27.2619,27.2906,27.2237,27.2524,39060.0
2016-05-20 14:35:00,28.54,28.54,28.49,28.5,23552.0,27.2619,27.2619,27.2142,27.2237,23552.0
2016-05-20 14:40:00,28.5,28.53,28.48,28.49,15438.0,27.2237,27.2524,27.2046,27.2142,15438.0
2016-05-20 14:45:00,28.48,28.52,28.48,28.49,20674.0,27.2046,27.2428,27.2046,27.2142,20674.0
2016-05-20 14:50:00,28.49,28.58,28.49,28.55,64536.0,27.2142,27.3001,27.2142,27.2715,64536.0
2016-05-20 14:55:00,28.52,28.52,28.45,28.45,37634.0,27.2428,27.2428,27.176,27.176,37634.0
2016-05-20 15:00:00,28.45,28.47,28.34,28.36,67004.0,27.176,27.1951,27.0709,27.09,67004.0
2016-05-20 15:05:00,28.35,28.35,28.28,28.35,67380.0,27.0804,27.0804,27.0136,27.0804,67380.0
2016-05-20 15:10:00,28.35,28.46,28.34,28.44,84192.0,27.0804,27.1855,27.0709,27.1664,84192.0
2016-05-20 15:15:00,28.44,28.46,28.39,28.41,49150.0,27.1664,27.1855,27.1186,27.1377,49150.0
2016-05-20 15:20:00,28.41,28.43,28.34,28.35,42668.0,27.1377,27.1569,27.0709,27.0804,42668.0
2016-05-20 15:25:00,28.38,28.44,28.38,28.43,17350.0,27.1091,27.1664,27.1091,27.1569,17350.0
2016-05-20 15:30:00,28.45,28.5,28.43,28.48,105294.0,27.176,27.2237,27.1569,27.2046,105294.0
2016-05-20 15:35:00,28.48,28.52,28.47,28.52,106622.0,27.2046,27.2428,27.1951,27.2428,106622.0
2016-05-20 15:40:00,28.52,28.58,28.48,28.52,112648.0,27.2428,27.3001,27.2046,27.2428,112648.0
2016-05-20 15:45:00,28.51,28.53,28.48,28.52,56536.0,27.2333,27.2524,27.2046,27.2428,56536.0
2016-05-20 15:50:00,28.52,28.61,28.49,28.59,122154.0,27.2428,27.3288,27.2142,27.3097,122154.0
2016-05-20 15:55:00,28.59,28.74,28.58,28.74,570502.0,27.3097,27.453,27.3001,27.453,570502.0
2016-05-23 09:30:00,28.74,28.88,28.67,28.84,196646.0,27.453,27.5867,27.3861,27.5485,196646.0
2016-05-23 09:35:00,28.84,28.93,28.68,28.91,191080.0,27.5485,27.6345,27.3957,27.6154,191080.0
2016-05-23 09:40:00,28.92,29.01,28.86,28.89,198404.0,27.6249,27.7109,27.5676,27.5963,198404.0
2016-05-23 09:45:00,28.92,28.99,28.79,28.91,105610.0,27.6249,27.6918,27.5007,27.6154,105610.0
2016-05-23 09:50:00,28.93,28.93,28.76,28.89,93608.0,27.6345,27.6345,27.4721,27.5963,93608.0
2016-05-23 09:55:00,28.88,29.01,28.79,28.97,116892.0,27.5867,27.7109,27.5007,27.6727,116892.0
2016-05-23 10:00:00,28.95,29.18,28.95,29.09,321322.0,27.6536,27.8733,27.6536,27.7873,321322.0
2016-05-23 10:05:00,29.11,29.16,29.0,29.04,87378.0,27.8064,27.8542,27.7013,27.7395,87378.0
2016-05-23 10:10:00,29.03,29.1,28.92,28.98,67954.0,27.73,27.7968,27.6249,27.6822,67954.0
2016-05-23 10:15:00,28.99,29.07,28.95,29.05,92144.0,27.6918,27.7682,27.6536,27.7491,92144.0
2016-05-23 10:20:00,29.07,29.22,29.04,29.1,194130.0,27.7682,27.9115,27.7395,27.7968,194130.0
2016-05-23 10:25:00,29.11,29.14,29.0,29.02,53468.0,27.8064,27.8351,27.7013,27.7204,53468.0
2016-05-23 10:30:00,29.0,29.13,29.0,29.09,58872.0,27.7013,27.8255,27.7013,27.7873,58872.0
2016-05-23 10:35:00,29.06,29.08,28.97,28.98,31030.0,27.7586,27.7777,27.6727,27.6822,31030.0
2016-05-23 10:40:00,28.99,29.03,28.86,28.93,68016.0,27.6918,27.73,27.5676,27.6345,68016.0
2016-05-23 10:45:00,28.93,28.95,28.87,28.91,29092.0,27.6345,27.6536,27.5771,27.6154,29092.0
2016-05-23 10:50:00,28.92,28.95,28.89,28.93,26970.0,27.6249,27.6536,27.5963,27.6345,26970.0
2016-05-23 10:55:00,28.92,28.95,28.88,28.95,24278.0,27.6249,27.6536,27.5867,27.6536,24278.0
2016-05-23 11:00:00,28.95,29.06,28.92,29.05,66530.0,27.6536,27.7586,27.6249,27.7491,66530.0
2016-05-23 11:05:00,29.07,29.12,29.03,29.12,43798.0,27.7682,27.816,27.73,27.816,43798.0
2016-05-23 11:10:00,29.11,29.13,29.02,29.05,33062.0,27.8064,27.8255,27.7204,27.7491,33062.0
2016-05-23 11:15:00,29.03,29.06,28.96,28.97,61198.0,27.73,27.7586,27.6631,27.6727,61198.0
2016-05-23 11:20:00,28.97,28.99,28.94,28.95,17476.0,27.6727,27.6918,27.644,27.6536,17476.0
2016-05-23 11:25:00,28.94,29.0,28.91,29.0,33998.0,27.644,27.7013,27.6154,27.7013,33998.0
2016-05-23 11:30:00,28.99,29.02,28.76,28.83,94022.0,27.6918,27.7204,27.4721,27.5389,94022.0
2016-05-23 11:35:00,28.81,28.81,28.7,28.72,85428.0,27.5198,27.5198,27.4148,27.4339,85428.0
2016-05-23 11:40:00,28.71,28.77,28.61,28.63,89376.0,27.4243,27.4816,27.3288,27.3479,89376.0
2016-05-23 11:45:00,28.63,28.66,28.61,28.63,90006.0,27.3479,27.3766,27.3288,27.3479,90006.0
2016-05-23 11:50:00,28.65,28.65,28.53,28.57,118050.0,27.367,27.367,27.2524,27.2906,118050.0
2016-05-23 11:55:00,28.58,28.59,28.55,28.56,37174.0,27.3001,27.3097,27.2715,27.281,37174.0
2016-05-23 12:00:00,28.59,28.68,28.56,28.67,92424.0,27.3097,27.3957,27.281,27.3861,92424.0
2016-05-23 12:05:00,28.66,28.73,28.66,28.68,35380.0,27.3766,27.4434,27.3766,27.3957,35380.0
2016-05-23 12:10:00,28.68,28.73,28.67,28.7,43134.0,27.3957,27.4434,27.3861,27.4148,43134.0
2016-05-23 12:15:00,28.71,28.75,28.7,28.75,20040.0,27.4243,27.4625,27.4148,27.4625,20040.0
2016-05-23 12:20:00,28.75,28.78,28.72,28.77,55266.0,27.4625,27.4912,27.4339,27.4816,55266.0
2016-05-23 12:25:00,28.78,28.78,28.72,28.75,20200.0,27.4912,27.4912,27.4339,27.4625,20200.0
2016-05-23 12:30:00,28.75,28.76,28.72,28.75,22284.0,27.4625,27.4721,27.4339,27.4625,22284.0
2016-05-23 12:35:00,28.75,28.81,28.75,28.76,36270.0,27.4625,27.5198,27.4625,27.4721,36270.0
2016-05-23 12:40:00,28.75,28.89,28.74,28.86,74262.0,27.4625,27.5963,27.453,27.5676,74262.0
2016-05-23 12:45:00,28.87,28.9,28.86,28.87,35402.0,27.5771,27.6058,27.5676,27.5771,35402.0
2016-05-23 12:50:00,28.87,28.89,28.86,28.88,39278.0,27.5771,27.5963,27.5676,27.5867,39278.0
2016-05-23 12:55:00,28.89,28.9,28.86,28.89,47178.0,27.5963,27.6058,27.5676,27.5963,47178.0
2016-05-23 13:00:00,28.9,28.97,28.9,28.93,58408.0,27.6058,27.6727,27.6058,27.6345,58408.0
2016-05-23 13:05:00,28.97,28.98,28.95,28.96,32158.0,27.6727,27.6822,27.6536,27.6631,32158.0
2016-05-23 13:10:00,28.96,29.03,28.96,29.03,48136.0,27.6631,27.73,27.6631,27.73,48136.0
2016-05-23 13:15:00,29.04,29.05,29.0,29.0,26122.0,27.7395,27.7491,27.7013,27.7013,26122.0
2016-05-23 13:20:00,29.0,29.02,28.97,28.97,36034.0,27.7013,27.7204,27.6727,27.6727,36034.0
2016-05-23 13:25:00,28.97,29.0,28.95,28.97,16800.0,27.6727,27.7013,27.6536,27.6727,16800.0
2016-05-23 13:30:00,28.96,28.97,28.92,28.93,19146.0,27.6631,27.6727,27.6249,27.6345,19146.0
2016-05-23 13:35:00,28.93,28.93,28.89,28.92,26900.0,27.6345,27.6345,27.5963,27.6249,26900.0
2016-05-23 13:40:00,28.9,28.92,28.84,28.84,38914.0,27.6058,27.6249,27.5485,27.5485,38914.0
2016-05-23 13:45:00,28.85,28.93,28.85,28.9,18810.0,27.558,27.6345,27.558,27.6058,18810.0
2016-05-23 13:50:00,28.9,28.93,28.89,28.93,16548.0,27.6058,27.6345,27.5963,27.6345,16548.0
2016-05-23 13:55:00,28.93,28.97,28.91,28.91,31256.0,27.6345,27.6727,27.6154,27.6154,31256.0
2016-05-23 14:00:00,28.93,28.93,28.9,28.93,13150.0,27.6345,27.6345,27.6058,27.6345,13150.0
2016-05-23 14:05:00,28.94,28.95,28.92,28.93,16634.0,27.644,27.6536,27.6249,27.6345,16634.0
2016-05-23 14:10:00,28.93,28.97,28.93,28.95,26970.0,27.6345,27.6727,27.6345,27.6536,26970.0
2016-05-23 14:15:00,28.96,29.02,28.96,28.99,59416.0,27.6631,27.7204,27.6631,27.6918,59416.0
2016-05-23 14:20:00,28.99,29.0,28.95,28.96,23630.0,27.6918,27.7013,27.6536,27.6631,23630.0
2016-05-23 14:25:00,28.95,29.04,28.9,29.02,35344.0,27.6536,27.7395,27.6058,27.7204,35344.0
2016-05-23 14:30:00,29.01,29.04,28.95,28.98,11770.0,27.7109,27.7395,27.6536,27.6822,11770.0
2016-05-23 14:35:00,29.0,29.0,28.93,28.93,9090.0,27.7013,27.7013,27.6345,27.6345,9090.0
2016-05-23 14:40:00,28.93,28.96,28.92,28.95,13940.0,27.6345,27.6631,27.6249,27.6536,13940.0
2016-05-23 14:45:00,28.95,28.95,28.86,28.93,32998.0,27.6536,27.6536,27.5676,27.6345,32998.0
2016-05-23 14:50:00,28.94,28.96,28.91,28.91,18582.0,27.644,27.6631,27.6154,27.6154,18582.0
2016-05-23 14:55:00,28.93,28.93,28.83,28.83,39456.0,27.6345,27.6345,27.5389,27.5389,39456.0
2016-05-23 15:00:00,28.87,28.92,28.79,28.8,69244.0,27.5771,27.6249,27.5007,27.5103,69244.0
2016-05-23 15:05:00,28.8,28.82,28.77,28.81,27900.0,27.5103,27.5294,27.4816,27.5198,27900.0
2016-05-23 15:10:00,28.81,28.81,28.75,28.8,45426.0,27.5198,27.5198,27.4625,27.5103,45426.0
2016-05-23 15:15:00,28.75,28.78,28.74,28.74,19468.0,27.4625,27.4912,27.453,27.453,19468.0
2016-05-23 15:20:00,28.73,28.79,28.72,28.77,30180.0,27.4434,27.5007,27.4339,27.4816,30180.0
2016-05-23 15:25:00,28.77,28.79,28.75,28.77,38312.0,27.4816,27.5007,27.4625,27.4816,38312.0
2016-05-23 15:30:00,28.76,28.84,28.76,28.8,66886.0,27.4721,27.5485,27.4721,27.5103,66886.0
2016-05-23 15:35:00,28.81,28.81,28.74,28.77,35646.0,27.5198,27.5198,27.453,27.4816,35646.0
2016-05-23 15:40:00,28.73,28.79,28.73,28.78,19886.0,27.4434,27.5007,27.4434,27.4912,19886.0
2016-05-23 15:45:00,28.78,28.79,28.72,28.78,22284.0,27.4912,27.5007,27.4339,27.4912,22284.0
2016-05-23 15:50:00,28.75,28.75,28.66,28.66,135398.0,27.4625,27.4625,27.3766,27.3766,135398.0
2016-05-23 15:55:00,28.66,28.67,28.58,28.63,266698.0,27.3766,27.3861,27.3001,27.3479,266698.0
2016-05-24 09:30:00,29.16,29.29,29.11,29.25,375584.0,27.8542,27.9783,27.8064,27.9401,375584.0
2016-05-24 09:35:00,29.24,29.41,29.24,29.37,245966.0,27.9306,28.093,27.9306,28.0548,245966.0
2016-05-24 09:40:00,29.36,29.39,29.25,29.33,176534.0,28.0452,28.0739,27.9401,28.0165,176534.0
2016-05-24 09:45:00,29.32,29.54,29.32,29.48,329628.0,28.007,28.2171,28.007,28.1598,329628.0
2016-05-24 09:50:00,29.5,29.63,29.5,29.63,242300.0,28.1789,28.3031,28.1789,28.3031,242300.0
2016-05-24 09:55:00,29.64,29.67,29.54,29.54,210806.0,28.3127,28.3413,28.2171,28.2171,210806.0
2016-05-24 10:00:00,29.56,29.74,29.56,29.74,167922.0,28.2363,28.4082,28.2363,28.4082,167922.0
2016-05-24 10:05:00,29.73,29.85,29.71,29.83,199260.0,28.3986,28.5133,28.3795,28.4942,199260.0
2016-05-24 10:10:00,29.82,29.85,29.71,29.78,124166.0,28.4846,28.5133,28.3795,28.4464,124166.0
2016-05-24 10:15:00,29.78,29.89,29.77,29.88,170466.0,28.4464,28.5515,28.4368,28.5419,170466.0
2016-05-24 10:20:00,29.89,29.92,29.84,29.92,143862.0,28.5515,28.5801,28.5037,28.5801,143862.0
2016-05-24 10:25:00,29.92,29.95,29.88,29.88,218814.0,28.5801,28.6088,28.5419,28.5419,218814.0
2016-05-24 10:30:00,29.89,29.93,29.86,29.88,47388.0,28.5515,28.5897,28.5228,28.5419,47388.0
2016-05-24 10:35:00,29.89,30.02,29.87,29.93,203870.0,28.5515,28.6757,28.5324,28.5897,203870.0
2016-05-24 10:40:00,29.97,30.04,29.95,30.0,110844.0,28.6279,28.6948,28.6088,28.6565,110844.0
2016-05-24 10:45:00,30.0,30.05,29.98,30.05,97806.0,28.6565,28.7043,28.6374,28.7043,97806.0
2016-05-24 10:50:00,30.05,30.09,30.02,30.07,66262.0,28.7043,28.7425,28.6757,28.7234,66262.0
2016-05-24 10:55:00,30.06,30.15,30.02,30.15,125124.0,28.7139,28.7998,28.6757,28.7998,125124.0
2016-05-24 11:00:00,30.16,30.28,30.13,30.28,166704.0,28.8094,28.924,28.7807,28.924,166704.0
2016-05-24 11:05:00,30.28,30.3,30.21,30.22,54694.0,28.924,28.9431,28.8571,28.8667,54694.0
2016-05-24 11:10:00,30.23,30.25,30.05,30.09,84944.0,28.8762,28.8954,28.7043,28.7425,84944.0
2016-05-24 11:15:00,30.1,30.18,30.07,30.09,40270.0,28.7521,28.8285,28.7234,28.7425,40270.0
2016-05-24 11:20:00,30.1,30.15,30.09,30.15,22174.0,28.7521,28.7998,28.7425,28.7998,22174.0
2016-05-24 11:25:00,30.15,30.18,30.1,30.11,75492.0,28.7998,28.8285,28.7521,28.7616,75492.0
2016-05-24 11:30:00,30.13,30.17,30.11,30.11,17424.0,28.7807,28.8189,28.7616,28.7616,17424.0
2016-05-24 11:35:00,30.1,30.18,30.09,30.17,21592.0,28.7521,28.8285,28.7425,28.8189,21592.0
2016-05-24 11:40:00,30.18,30.21,30.15,30.18,42926.0,28.8285,28.8571,28.7998,28.8285,42926.0
2016-05-24 11:45:00,30.19,30.24,30.19,30.21,36574.0,28.838,28.8858,28.838,28.8571,36574.0
2016-05-24 11:50:00,30.22,30.33,30.21,30.31,201632.0,28.8667,28.9718,28.8571,28.9527,201632.0
2016-05-24 11:55:00,30.32,30.33,30.27,30.29,70846.0,28.9622,28.9718,28.9145,28.9336,70846.0
2016-05-24 12:00:00,30.3,30.31,30.23,30.25,74538.0,28.9431,28.9527,28.8762,28.8954,74538.0
2016-05-24 12:05:00,30.25,30.25,30.2,30.25,63818.0,28.8954,28.8954,28.8476,28.8954,63818.0
2016-05-24 12:10:00,30.27,30.35,30.24,30.27,33628.0,28.9145,28.9909,28.8858,28.9145,33628.0
2016-05-24 12:15:00,30.27,30.29,30.2,30.21,20056.0,28.9145,28.9336,28.8476,28.8571,20056.0
2016-05-24 12:20:00,30.21,30.24,30.19,30.21,12314.0,28.8571,28.8858,28.838,28.8571,12314.0
2016-05-24 12:25:00,30.23,30.25,30.17,30.2,54534.0,28.8762,28.8954,28.8189,28.8476,54534.0
2016-05-24 12:30:00,30.21,30.27,30.21,30.23,49314.0,28.8571,28.9145,28.8571,28.8762,49314.0
2016-05-24 12:35:00,30.25,30.25,30.2,30.25,43500.0,28.8954,28.8954,28.8476,28.8954,43500.0
2016-05-24 12:40:00,30.25,30.32,30.25,30.32,65796.0,28.8954,28.9622,28.8954,28.9622,65796.0
2016-05-24 12:45:00,30.33,30.33,30.27,30.3,95856.0,28.9718,28.9718,28.9145,28.9431,95856.0
2016-05-24 12:50:00,30.31,30.4,30.31,30.36,97652.0,28.9527,29.0386,28.9527,29.0004,97652.0
2016-05-24 12:55:00,30.36,30.45,30.36,30.45,75458.0,29.0004,29.0864,29.0004,29.0864,75458.0
2016-05-24 13:00:00,30.45,30.52,30.45,30.51,87288.0,29.0864,29.1533,29.0864,29.1437,87288.0
2016-05-24 13:05:00,30.52,30.52,30.36,30.41,68194.0,29.1533,29.1533,29.0004,29.0482,68194.0
2016-05-24 13:10:00,30.42,30.44,30.39,30.41,37168.0,29.0577,29.0768,29.0291,29.0482,37168.0
2016-05-24 13:15:00,30.41,30.48,30.4,30.47,38122.0,29.0482,29.1151,29.0386,29.1055,38122.0
2016-05-24 13:20:00,30.47,30.5,30.43,30.44,64038.0,29.1055,29.1342,29.0673,29.0768,64038.0
2016-05-24 13:25:00,30.43,30.45,30.4,30.43,37734.0,29.0673,29.0864,29.0386,29.0673,37734.0
2016-05-24 13:30:00,30.43,30.47,30.42,30.43,67026.0,29.0673,29.1055,29.0577,29.0673,67026.0
2016-05-24 13:35:00,30.43,30.43,30.35,30.36,45054.0,29.0673,29.0673,28.9909,29.0004,45054.0
2016-05-24 13:40:00,30.36,30.4,30.3,30.32,87688.0,29.0004,29.0386,28.9431,28.9622,87688.0
2016-05-24 13:45:00,30.31,30.46,30.3,30.43,71406.0,28.9527,29.0959,28.9431,29.0673,71406.0
2016-05-24 13:50:00,30.44,30.48,30.42,30.43,27140.0,29.0768,29.1151,29.0577,29.0673,27140.0
2016-05-24 13:55:00,30.41,30.43,30.39,30.4,16308.0,29.0482,29.0673,29.0291,29.0386,16308.0
2016-05-24 14:00:00,30.4,30.42,30.35,30.4,18818.0,29.0386,29.0577,28.9909,29.0386,18818.0
2016-05-24 14:05:00,30.41,30.45,30.3,30.34,68766.0,29.0482,29.0864,28.9431,28.9813,68766.0
2016-05-24 14:10:00,30.36,30.46,30.36,30.45,51962.0,29.0004,29.0959,29.0004,29.0864,51962.0
2016-05-24 14:15:00,30.43,30.43,30.4,30.41,35230.0,29.0673,29.0673,29.0386,29.0482,35230.0
2016-05-24 14:20:00,30.4,30.42,30.38,30.41,35152.0,29.0386,29.0577,29.0195,29.0482,35152.0
2016-05-24 14:25:00,30.43,30.47,30.41,30.42,20974.0,29.0673,29.1055,29.0482,29.0577,20974.0
2016-05-24 14:30:00,30.43,30.45,30.39,30.42,21266.0,29.0673,29.0864,29.0291,29.0577,21266.0
2016-05-24 14:35:00,30.4,30.4,30.34,30.36,14108.0,29.0386,29.0386,28.9813,29.0004,14108.0
2016-05-24 14:40:00,30.36,30.41,30.36,30.36,90692.0,29.0004,29.0482,29.0004,29.0004,90692.0
2016-05-24 14:45:00,30.36,30.41,30.36,30.4,123008.0,29.0004,29.0482,29.0004,29.0386,123008.0
2016-05-24 14:50:00,30.4,30.45,30.39,30.39,95776.0,29.0386,29.0864,29.0291,29.0291,95776.0
2016-05-24 14:55:00,30.4,30.43,30.39,30.4,42670.0,29.0386,29.0673,29.0291,29.0386,42670.0
2016-05-24 15:00:00,30.41,30.49,30.41,30.49,54076.0,29.0482,29.1246,29.0482,29.1246,54076.0
2016-05-24 15:05:00,30.49,30.49,30.42,30.45,25444.0,29.1246,29.1246,29.0577,29.0864,25444.0
2016-05-24 15:10:00,30.45,30.48,30.44,30.48,27154.0,29.0864,29.1151,29.0768,29.1151,27154.0
2016-05-24 15:15:00,30.49,30.56,30.49,30.55,66754.0,29.1246,29.1915,29.1246,29.1819,66754.0
2016-05-24 15:20:00,30.54,30.62,30.5,30.61,64094.0,29.1724,29.2488,29.1342,29.2392,64094.0
2016-05-24 15:25:00,30.62,30.64,30.54,30.6,177206.0,29.2488,29.2679,29.1724,29.2297,177206.0
2016-05-24 15:30:00,30.6,30.63,30.53,30.53,53066.0,29.2297,29.2583,29.1628,29.1628,53066.0
2016-05-24 15:35:00,30.54,30.57,30.5,30.54,31420.0,29.1724,29.201,29.1342,29.1724,31420.0
2016-05-24 15:40:00,30.54,30.59,30.52,30.53,89620.0,29.1724,29.2201,29.1533,29.1628,89620.0
2016-05-24 15:45:00,30.53,30.56,30.53,30.54,80638.0,29.1628,29.1915,29.1628,29.1724,80638.0
2016-05-24 15:50:00,30.55,30.61,30.55,30.56,225924.0,29.1819,29.2392,29.1819,29.1915,225924.0
2016-05-24 15:55:00,30.56,30.56,30.42,30.42,487640.0,29.1915,29.1915,29.0577,29.0577,487640.0
2016-05-25 09:30:00,30.68,30.79,30.53,30.74,429372.0,29.3061,29.4112,29.1628,29.3634,429372.0
2016-05-25 09:35:00,30.74,30.83,30.61,30.66,194896.0,29.3634,29.4494,29.2392,29.287,194896.0
2016-05-25 09:40:00,30.67,30.78,30.61,30.75,196582.0,29.2965,29.4016,29.2392,29.373,196582.0
2016-05-25 09:45:00,30.73,30.75,30.63,30.72,81398.0,29.3539,29.373,29.2583,29.3443,81398.0
2016-05-25 09:50:00,30.75,30.83,30.73,30.77,157590.0,29.373,29.4494,29.3539,29.3921,157590.0
2016-05-25 09:55:00,30.78,30.85,30.72,30.81,199700.0,29.4016,29.4685,29.3443,29.4303,199700.0
2016-05-25 10:00:00,30.8,30.93,30.78,30.88,141384.0,29.4207,29.5449,29.4016,29.4971,141384.0
2016-05-25 10:05:00,30.89,31.06,30.86,30.96,247972.0,29.5067,29.6691,29.478,29.5736,247972.0
2016-05-25 10:10:00,30.98,31.07,30.98,31.0,135994.0,29.5927,29.6786,29.5927,29.6118,135994.0
2016-05-25 10:15:00,31.02,31.11,31.0,31.1,123570.0,29.6309,29.7168,29.6118,29.7073,123570.0
2016-05-25 10:20:00,31.1,31.14,31.03,31.13,153016.0,29.7073,29.7455,29.6404,29.7359,153016.0
2016-05-25 10:25:00,31.12,31.12,31.02,31.03,61232.0,29.7264,29.7264,29.6309,29.6404,61232.0
2016-05-25 10:30:00,31.0,31.09,30.96,30.98,73352.0,29.6118,29.6977,29.5736,29.5927,73352.0
2016-05-25 10:35:00,31.0,31.04,30.94,31.03,81394.0,29.6118,29.65,29.5545,29.6404,81394.0
2016-05-25 10:40:00,31.04,31.17,31.02,31.16,111654.0,29.65,29.7742,29.6309,29.7646,111654.0
2016-05-25 10:45:00,31.17,31.19,30.99,31.08,171950.0,29.7742,29.7933,29.6022,29.6882,171950.0
2016-05-25 10:50:00,31.08,31.08,31.02,31.07,49374.0,29.6882,29.6882,29.6309,29.6786,49374.0
2016-05-25 10:55:00,31.08,31.11,31.02,31.06,61490.0,29.6882,29.7168,29.6309,29.6691,61490.0
2016-05-25 11:00:00,31.06,31.14,31.04,31.11,94704.0,29.6691,29.7455,29.65,29.7168,94704.0
2016-05-25 11:05:00,31.13,31.14,30.97,31.0,171202.0,29.7359,29.7455,29.5831,29.6118,171202.0
2016-05-25 11:10:00,31.0,31.04,30.9,30.93,119050.0,29.6118,29.65,29.5162,29.5449,119050.0
2016-05-25 11:15:00,30.93,31.0,30.91,30.92,154600.0,29.5449,29.6118,29.5258,29.5353,154600.0
2016-05-25 11:20:00,30.92,30.93,30.81,30.82,116452.0,29.5353,29.5449,29.4303,29.4398,116452.0
2016-05-25 11:25:00,30.83,30.83,30.74,30.78,114548.0,29.4494,29.4494,29.3634,29.4016,114548.0
2016-05-25 11:30:00,30.78,30.84,30.76,30.83,111304.0,29.4016,29.4589,29.3825,29.4494,111304.0
2016-05-25 11:35:00,30.83,30.86,30.77,30.77,141602.0,29.4494,29.478,29.3921,29.3921,141602.0
2016-05-25 11:40:00,30.78,30.82,30.73,30.74,129030.0,29.4016,29.4398,29.3539,29.3634,129030.0
2016-05-25 11:45:00,30.74,30.83,30.73,30.79,42566.0,29.3634,29.4494,29.3539,29.4112,42566.0
2016-05-25 11:50:00,30.78,30.86,30.77,30.82,52702.0,29.4016,29.478,29.3921,29.4398,52702.0
2016-05-25 11:55:00,30.83,30.92,30.77,30.89,24880.0,29.4494,29.5353,29.3921,29.5067,24880.0
2016-05-25 12:00:00,30.88,30.91,30.84,30.85,59712.0,29.4971,29.5258,29.4589,29.4685,59712.0
2016-05-25 12:05:00,30.86,30.9,30.86,30.88,11058.0,29.478,29.5162,29.478,29.4971,11058.0
2016-05-25 12:10:00,30.89,30.93,30.89,30.9,25588.0,29.5067,29.5449,29.5067,29.5162,25588.0
2016-05-25 12:15:00,30.9,30.94,30.75,30.75,173924.0,29.5162,29.5545,29.373,29.373,173924.0
2016-05-25 12:20:00,30.75,30.8,30.73,30.75,79512.0,29.373,29.4207,29.3539,29.373,79512.0
2016-05-25 12:25:00,30.75,30.78,30.68,30.68,73178.0,29.373,29.4016,29.3061,29.3061,73178.0
2016-05-25 12:30:00,30.7,30.75,30.67,30.75,42154.0,29.3252,29.373,29.2965,29.373,42154.0
2016-05-25 12:35:00,30.75,30.78,30.73,30.77,71310.0,29.373,29.4016,29.3539,29.3921,71310.0
2016-05-25 12:40:00,30.78,30.79,30.75,30.75,77976.0,29.4016,29.4112,29.373,29.373,77976.0
2016-05-25 12:45:00,30.75,30.8,30.74,30.8,29292.0,29.373,29.4207,29.3634,29.4207,29292.0
2016-05-25 12:50:00,30.81,30.84,30.79,30.82,61946.0,29.4303,29.4589,29.4112,29.4398,61946.0
2016-05-25 12:55:00,30.84,30.85,30.81,30.83,17490.0,29.4589,29.4685,29.4303,29.4494,17490.0
2016-05-25 13:00:00,30.83,31.03,30.83,31.0,124222.0,29.4494,29.6404,29.4494,29.6118,124222.0
2016-05-25 13:05:00,31.01,31.09,30.99,31.0,106070.0,29.6213,29.6977,29.6022,29.6118,106070.0
2016-05-25 13:10:00,31.0,31.04,30.97,31.02,74366.0,29.6118,29.65,29.5831,29.6309,74366.0
2016-05-25 13:15:00,31.03,31.08,31.02,31.02,34042.0,29.6404,29.6882,29.6309,29.6309,34042.0
2016-05-25 13:20:00,31.0,31.05,30.98,31.04,44142.0,29.6118,29.6595,29.5927,29.65,44142.0
2016-05-25 13:25:00,31.02,31.02,30.95,30.98,29606.0,29.6309,29.6309,29.564,29.5927,29606.0
2016-05-25 13:30:00,30.98,31.03,30.97,30.97,38156.0,29.5927,29.6404,29.5831,29.5831,38156.0
2016-05-25 13:35:00,30.97,30.99,30.89,30.95,37260.0,29.5831,29.6022,29.5067,29.564,37260.0
2016-05-25 13:40:00,30.94,31.0,30.91,30.99,30394.0,29.5545,29.6118,29.5258,29.6022,30394.0
2016-05-25 13:45:00,31.01,31.02,30.98,30.98,24200.0,29.6213,29.6309,29.5927,29.5927,24200.0
2016-05-25 13:50:00,30.97,31.02,30.97,30.99,12270.0,29.5831,29.6309,29.5831,29.6022,12270.0
2016-05-25 13:55:00,31.0,31.02,30.96,31.0,19578.0,29.6118,29.6309,29.5736,29.6118,19578.0
2016-05-25 14:00:00,31.01,31.03,30.92,30.92,32074.0,29.6213,29.6404,29.5353,29.5353,32074.0
2016-05-25 14:05:00,30.93,30.96,30.89,30.91,50648.0,29.5449,29.5736,29.5067,29.5258,50648.0
2016-05-25 14:10:00,30.91,30.94,30.89,30.9,26968.0,29.5258,29.5545,29.5067,29.5162,26968.0
2016-05-25 14:15:00,30.91,30.93,30.89,30.91,24566.0,29.5258,29.5449,29.5067,29.5258,24566.0
2016-05-25 14:20:00,30.9,30.91,30.86,30.91,39754.0,29.5162,29.5258,29.478,29.5258,39754.0
2016-05-25 14:25:00,30.92,30.96,30.9,30.96,26538.0,29.5353,29.5736,29.5162,29.5736,26538.0
2016-05-25 14:30:00,30.95,30.96,30.9,30.96,23834.0,29.564,29.5736,29.5162,29.5736,23834.0
2016-05-25 14:35:00,30.96,30.99,30.95,30.96,43598.0,29.5736,29.6022,29.564,29.5736,43598.0
2016-05-25 14:40:00,30.96,30.98,30.95,30.97,14710.0,29.5736,29.5927,29.564,29.5831,14710.0
2016-05-25 14:45:00,30.96,31.05,30.91,30.91,86742.0,29.5736,29.6595,29.5258,29.5258,86742.0
2016-05-25 14:50:00,30.92,30.96,30.87,30.93,50270.0,29.5353,29.5736,29.4876,29.5449,50270.0
2016-05-25 14:55:00,30.93,30.93,30.84,30.85,34442.0,29.5449,29.5449,29.4589,29.4685,34442.0
2016-05-25 15:00:00,30.84,30.86,30.8,30.8,39400.0,29.4589,29.478,29.4207,29.4207,39400.0
2016-05-25 15:05:00,30.79,30.87,30.78,30.85,53290.0,29.4112,29.4876,29.4016,29.4685,53290.0
2016-05-25 15:10:00,30.86,30.88,30.81,30.88,51528.0,29.478,29.4971,29.4303,29.4971,51528.0
2016-05-25 15:15:00,30.89,30.93,30.88,30.92,42778.0,29.5067,29.5449,29.4971,29.5353,42778.0
2016-05-25 15:20:00,30.93,30.98,30.92,30.97,48756.0,29.5449,29.5927,29.5353,29.5831,48756.0
2016-05-25 15:25:00,30.97,31.08,30.94,31.08,64894.0,29.5831,29.6882,29.5545,29.6882,64894.0
2016-05-25 15:30:00,31.07,31.07,31.0,31.02,51612.0,29.6786,29.6786,29.6118,29.6309,51612.0
2016-05-25 15:35:00,31.0,31.02,30.98,30.98,60302.0,29.6118,29.6309,29.5927,29.5927,60302.0
2016-05-25 15:40:00,30.99,31.02,30.97,31.0,85500.0,29.6022,29.6309,29.5831,29.6118,85500.0
2016-05-25 15:45:00,31.0,31.0,30.93,30.97,80176.0,29.6118,29.6118,29.5449,29.5831,80176.0
2016-05-25 15:50:00,30.97,31.01,30.86,30.86,139538.0,29.5831,29.6213,29.478,29.478,139538.0
2016-05-25 15:55:00,30.86,31.0,30.86,30.9,278924.0,29.478,29.6118,29.478,29.5162,278924.0
2016-05-26 09:30:00,31.11,31.22,31.07,31.21,177462.0,29.7168,29.8219,29.6786,29.8124,177462.0
2016-05-26 09:35:00,31.2,31.2,31.01,31.18,99178.0,29.8028,29.8028,29.6213,29.7837,99178.0
2016-05-26 09:40:00,31.18,31.25,31.08,31.25,168152.0,29.7837,29.8506,29.6882,29.8506,168152.0
2016-05-26 09:45:00,31.25,31.28,31.01,31.08,116714.0,29.8506,29.8792,29.6213,29.6882,116714.0
2016-05-26 09:50:00,31.1,31.11,30.88,30.9,164934.0,29.7073,29.7168,29.4971,29.5162,164934.0
2016-05-26 09:55:00,30.9,30.99,30.81,30.82,178952.0,29.5162,29.6022,29.4303,29.4398,178952.0
2016-05-26 10:00:00,30.89,31.06,30.88,31.03,120954.0,29.5067,29.6691,29.4971,29.6404,120954.0
2016-05-26 10:05:00,31.0,31.04,30.91,30.92,113574.0,29.6118,29.65,29.5258,29.5353,113574.0
2016-05-26 10:10:00,30.97,31.07,30.93,30.96,62704.0,29.5831,29.6786,29.5449,29.5736,62704.0
2016-05-26 10:15:00,31.0,31.08,30.98,31.08,85566.0,29.6118,29.6882,29.5927,29.6882,85566.0
2016-05-26 10:20:00,31.07,31.11,31.02,31.03,87582.0,29.6786,29.7168,29.6309,29.6404,87582.0
2016-05-26 10:25:00,31.03,31.1,30.93,31.01,173002.0,29.6404,29.7073,29.5449,29.6213,173002.0
2016-05-26 10:30:00,31.0,31.14,30.99,31.0,75704.0,29.6118,29.7455,29.6022,29.6118,75704.0
2016-05-26 10:35:00,31.0,31.04,30.96,31.03,46732.0,29.6118,29.65,29.5736,29.6404,46732.0
2016-05-26 10:40:00,31.02,31.09,31.0,31.05,42554.0,29.6309,29.6977,29.6118,29.6595,42554.0
2016-05-26 10:45:00,31.06,31.06,30.92,30.92,58322.0,29.6691,29.6691,29.5353,29.5353,58322.0
2016-05-26 10:50:00,30.93,30.95,30.87,30.88,53334.0,29.5449,29.564,29.4876,29.4971,53334.0
2016-05-26 10:55:00,30.89,30.9,30.77,30.77,57790.0,29.5067,29.5162,29.3921,29.3921,57790.0
2016-05-26 11:00:00,30.77,30.82,30.75,30.8,72134.0,29.3921,29.4398,29.373,29.4207,72134.0
2016-05-26 11:05:00,30.8,30.8,30.7,30.72,109862.0,29.4207,29.4207,29.3252,29.3443,109862.0
2016-05-26 11:10:00,30.72,30.82,30.65,30.78,148390.0,29.3443,29.4398,29.2774,29.4016,148390.0
2016-05-26 11:15:00,30.77,30.8,30.71,30.73,95288.0,29.3921,29.4207,29.3348,29.3539,95288.0
2016-05-26 11:20:00,30.73,30.78,30.68,30.75,40620.0,29.3539,29.4016,29.3061,29.373,40620.0
2016-05-26 11:25:00,30.74,30.77,30.67,30.77,52080.0,29.3634,29.3921,29.2965,29.3921,52080.0
2016-05-26 11:30:00,30.76,30.78,30.67,30.74,38152.0,29.3825,29.4016,29.2965,29.3634,38152.0
2016-05-26 11:35:00,30.76,30.81,30.72,30.77,106270.0,29.3825,29.4303,29.3443,29.3921,106270.0
2016-05-26 11:40:00,30.77,30.86,30.74,30.83,61092.0,29.3921,29.478,29.3634,29.4494,61092.0
2016-05-26 11:45:00,30.82,30.84,30.79,30.79,35714.0,29.4398,29.4589,29.4112,29.4112,35714.0
2016-05-26 11:50:00,30.78,30.84,30.77,30.81,38636.0,29.4016,29.4589,29.3921,29.4303,38636.0
2016-05-26 11:55:00,30.83,30.85,30.78,30.85,44284.0,29.4494,29.4685,29.4016,29.4685,44284.0
2016-05-26 12:00:00,30.83,30.9,30.83,30.89,72698.0,29.4494,29.5162,29.4494,29.5067,72698.0
2016-05-26 12:05:00,30.9,30.97,30.87,30.91,37954.0,29.5162,29.5831,29.4876,29.5258,37954.0
2016-05-26 12:10:00,30.91,30.95,30.89,30.92,44222.0,29.5258,29.564,29.5067,29.5353,44222.0
2016-05-26 12:15:00,30.91,30.92,30.86,30.9,41496.0,29.5258,29.5353,29.478,29.5162,41496.0
2016-05-26 12:20:00,30.88,30.9,30.86,30.86,17550.0,29.4971,29.5162,29.478,29.478,17550.0
2016-05-26 12:25:00,30.86,30.87,30.82,30.83,31840.0,29.478,29.4876,29.4398,29.4494,31840.0
2016-05-26 12:30:00,30.82,30.85,30.82,30.83,55470.0,29.4398,29.4685,29.4398,29.4494,55470.0
2016-05-26 12:35:00,30.83,30.87,30.81,30.86,71330.0,29.4494,29.4876,29.4303,29.478,71330.0
2016-05-26 12:40:00,30.86,30.86,30.81,30.83,45472.0,29.478,29.478,29.4303,29.4494,45472.0
2016-05-26 12:45:00,30.82,30.89,30.79,30.86,44580.0,29.4398,29.5067,29.4112,29.478,44580.0
2016-05-26 12:50:00,30.85,30.86,30.77,30.78,27924.0,29.4685,29.478,29.3921,29.4016,27924.0
2016-05-26 12:55:00,30.78,30.81,30.75,30.78,20002.0,29.4016,29.4303,29.373,29.4016,20002.0
2016-05-26 13:00:00,30.8,30.81,30.77,30.78,10418.0,29.4207,29.4303,29.3921,29.4016,10418.0
2016-05-26 13:05:00,30.77,30.8,30.74,30.79,23068.0,29.3921,29.4207,29.3634,29.4112,23068.0
2016-05-26 13:10:00,30.77,30.81,30.74,30.8,15612.0,29.3921,29.4303,29.3634,29.4207,15612.0
2016-05-26 13:15:00,30.82,30.9,30.82,30.86,45816.0,29.4398,29.5162,29.4398,29.478,45816.0
2016-05-26 13:20:00,30.86,30.88,30.82,30.87,22248.0,29.478,29.4971,29.4398,29.4876,22248.0
2016-05-26 13:25:00,30.89,30.91,30.85,30.88,21278.0,29.5067,29.5258,29.4685,29.4971,21278.0
2016-05-26 13:30:00,30.88,30.98,30.88,30.96,45028.0,29.4971,29.5927,29.4971,29.5736,45028.0
2016-05-26 13:35:00,30.97,31.0,30.95,30.95,66076.0,29.5831,29.6118,29.564,29.564,66076.0
2016-05-26 13:40:00,30.95,30.95,30.86,30.86,15948.0,29.564,29.564,29.478,29.478,15948.0
2016-05-26 13:45:00,30.87,30.93,30.87,30.91,22472.0,29.4876,29.5449,29.4876,29.5258,22472.0
2016-05-26 13:50:00,30.91,30.91,30.85,30.9,25634.0,29.5258,29.5258,29.4685,29.5162,25634.0
2016-05-26 13:55:00,30.9,30.92,30.88,30.9,12544.0,29.5162,29.5353,29.4971,29.5162,12544.0
2016-05-26 14:00:00,30.89,30.95,30.88,30.9,32432.0,29.5067,29.564,29.4971,29.5162,32432.0
2016-05-26 14:05:00,30.89,30.92,30.88,30.89,12800.0,29.5067,29.5353,29.4971,29.5067,12800.0
2016-05-26 14:10:00,30.9,30.93,30.89,30.93,14936.0,29.5162,29.5449,29.5067,29.5449,14936.0
2016-05-26 14:15:00,30.95,30.99,30.94,30.99,8700.0,29.564,29.6022,29.5545,29.6022,8700.0
2016-05-26 14:20:00,30.99,31.02,30.98,31.0,59602.0,29.6022,29.6309,29.5927,29.6118,59602.0
2016-05-26 14:25:00,31.0,31.0,30.95,31.0,21954.0,29.6118,29.6118,29.564,29.6118,21954.0
2016-05-26 14:30:00,30.99,31.04,30.98,31.03,80888.0,29.6022,29.65,29.5927,29.6404,80888.0
2016-05-26 14:35:00,31.03,31.04,30.98,30.99,37694.0,29.6404,29.65,29.5927,29.6022,37694.0
2016-05-26 14:40:00,31.0,31.03,31.0,31.02,49456.0,29.6118,29.6404,29.6118,29.6309,49456.0
2016-05-26 14:45:00,31.03,31.05,30.99,30.99,75150.0,29.6404,29.6595,29.6022,29.6022,75150.0
2016-05-26 14:50:00,31.0,31.03,30.97,31.01,18554.0,29.6118,29.6404,29.5831,29.6213,18554.0
2016-05-26 14:55:00,31.0,31.01,30.97,30.98,90018.0,29.6118,29.6213,29.5831,29.5927,90018.0
2016-05-26 15:00:00,30.97,31.03,30.97,30.99,97342.0,29.5831,29.6404,29.5831,29.6022,97342.0
2016-05-26 15:05:00,30.99,31.02,30.98,31.0,14758.0,29.6022,29.6309,29.5927,29.6118,14758.0
2016-05-26 15:10:00,31.0,31.0,30.96,30.96,18030.0,29.6118,29.6118,29.5736,29.5736,18030.0
2016-05-26 15:15:00,30.97,31.0,30.93,31.0,64488.0,29.5831,29.6118,29.5449,29.6118,64488.0
2016-05-26 15:20:00,31.0,31.06,31.0,31.04,137064.0,29.6118,29.6691,29.6118,29.65,137064.0
2016-05-26 15:25:00,31.05,31.08,31.03,31.03,51012.0,29.6595,29.6882,29.6404,29.6404,51012.0
2016-05-26 15:30:00,31.04,31.05,31.0,31.05,47868.0,29.65,29.6595,29.6118,29.6595,47868.0
2016-05-26 15:35:00,31.05,31.05,31.0,31.01,34638.0,29.6595,29.6595,29.6118,29.6213,34638.0
2016-05-26 15:40:00,31.03,31.05,31.0,31.0,47354.0,29.6404,29.6595,29.6118,29.6118,47354.0
2016-05-26 15:45:00,31.0,31.0,30.96,30.96,63144.0,29.6118,29.6118,29.5736,29.5736,63144.0
2016-05-26 15:50:00,30.96,30.96,30.93,30.93,78022.0,29.5736,29.5736,29.5449,29.5449,78022.0
2016-05-26 15:55:00,30.93,30.95,30.83,30.84,147122.0,29.5449,29.564,29.4494,29.4589,147122.0
2016-05-27 09:30:00,30.91,31.07,30.87,31.02,139412.0,29.5258,29.6786,29.4876,29.6309,139412.0
2016-05-27 09:35:00,31.03,31.17,31.0,31.16,82404.0,29.6404,29.7742,29.6118,29.7646,82404.0
2016-05-27 09:40:00,31.16,31.17,31.07,31.12,94426.0,29.7646,29.7742,29.6786,29.7264,94426.0
2016-05-27 09:45:00,31.17,31.3,31.15,31.2,182372.0,29.7742,29.8983,29.755,29.8028,182372.0
2016-05-27 09:50:00,31.2,31.3,31.18,31.23,85934.0,29.8028,29.8983,29.7837,29.8315,85934.0
2016-05-27 09:55:00,31.24,31.26,31.16,31.18,76948.0,29.841,29.8601,29.7646,29.7837,76948.0
2016-05-27 10:00:00,31.19,31.34,31.18,31.3,115720.0,29.7933,29.9365,29.7837,29.8983,115720.0
2016-05-27 10:05:00,31.32,31.39,31.28,31.33,93822.0,29.9174,29.9843,29.8792,29.927,93822.0
2016-05-27 10:10:00,31.33,31.43,31.32,31.41,81220.0,29.927,30.0225,29.9174,30.0034,81220.0
2016-05-27 10:15:00,31.43,31.52,31.4,31.41,155746.0,30.0225,30.1085,29.9939,30.0034,155746.0
2016-05-27 10:20:00,31.42,31.55,31.39,31.44,177846.0,30.013,30.1371,29.9843,30.0321,177846.0
2016-05-27 10:25:00,31.47,31.49,31.39,31.41,52980.0,30.0607,30.0798,29.9843,30.0034,52980.0
2016-05-27 10:30:00,31.46,31.47,31.36,31.39,62832.0,30.0512,30.0607,29.9556,29.9843,62832.0
2016-05-27 10:35:00,31.36,31.41,31.35,31.35,97972.0,29.9556,30.0034,29.9461,29.9461,97972.0
2016-05-27 10:40:00,31.34,31.47,31.34,31.45,85152.0,29.9365,30.0607,29.9365,30.0416,85152.0
2016-05-27 10:45:00,31.46,31.49,31.39,31.4,75564.0,30.0512,30.0798,29.9843,29.9939,75564.0
2016-05-27 10:50:00,31.42,31.43,31.33,31.34,53844.0,30.013,30.0225,29.927,29.9365,53844.0
2016-05-27 10:55:00,31.33,31.34,31.26,31.29,110828.0,29.927,29.9365,29.8601,29.8888,110828.0
2016-05-27 11:00:00,31.28,31.3,31.26,31.29,60334.0,29.8792,29.8983,29.8601,29.8888,60334.0
2016-05-27 11:05:00,31.29,31.32,31.18,31.22,62840.0,29.8888,29.9174,29.7837,29.8219,62840.0
2016-05-27 11:10:00,31.21,31.25,31.18,31.23,23846.0,29.8124,29.8506,29.7837,29.8315,23846.0
2016-05-27 11:15:00,31.23,31.23,31.16,31.22,29218.0,29.8315,29.8315,29.7646,29.8219,29218.0
2016-05-27 11:20:00,31.21,31.25,31.2,31.24,21650.0,29.8124,29.8506,29.8028,29.841,21650.0
2016-05-27 11:25:00,31.24,31.41,31.22,31.39,86190.0,29.841,30.0034,29.8219,29.9843,86190.0
2016-05-27 11:30:00,31.4,31.48,31.4,31.43,84584.0,29.9939,30.0703,29.9939,30.0225,84584.0
2016-05-27 11:35:00,31.43,31.49,31.43,31.46,61442.0,30.0225,30.0798,30.0225,30.0512,61442.0
2016-05-27 11:40:00,31.46,31.5,31.41,31.41,50714.0,30.0512,30.0894,30.0034,30.0034,50714.0
2016-05-27 11:45:00,31.4,31.44,31.35,31.41,32624.0,29.9939,30.0321,29.9461,30.0034,32624.0
2016-05-27 11:50:00,31.43,31.49,31.39,31.49,63854.0,30.0225,30.0798,29.9843,30.0798,63854.0
2016-05-27 11:55:00,31.48,31.55,31.48,31.52,198122.0,30.0703,30.1371,30.0703,30.1085,198122.0
2016-05-27 12:00:00,31.52,31.6,31.52,31.59,124128.0,30.1085,30.1849,30.1085,30.1753,124128.0
2016-05-27 12:05:00,31.58,31.65,31.57,31.6,75496.0,30.1658,30.2327,30.1562,30.1849,75496.0
2016-05-27 12:10:00,31.61,31.64,31.59,31.62,37036.0,30.1944,30.2231,30.1753,30.204,37036.0
2016-05-27 12:15:00,31.63,31.63,31.57,31.58,39828.0,30.2136,30.2136,30.1562,30.1658,39828.0
2016-05-27 12:20:00,31.59,31.59,31.55,31.57,24232.0,30.1753,30.1753,30.1371,30.1562,24232.0
2016-05-27 12:25:00,31.56,31.59,31.53,31.59,27860.0,30.1467,30.1753,30.118,30.1753,27860.0
2016-05-27 12:30:00,31.6,31.62,31.58,31.59,33774.0,30.1849,30.204,30.1658,30.1753,33774.0
2016-05-27 12:35:00,31.61,31.63,31.56,31.61,26522.0,30.1944,30.2136,30.1467,30.1944,26522.0
2016-05-27 12:40:00,31.6,31.63,31.6,31.6,9872.0,30.1849,30.2136,30.1849,30.1849,9872.0
2016-05-27 12:45:00,31.6,31.62,31.58,31.61,41340.0,30.1849,30.204,30.1658,30.1944,41340.0
2016-05-27 12:50:00,31.6,31.64,31.56,31.63,22326.0,30.1849,30.2231,30.1467,30.2136,22326.0
2016-05-27 12:55:00,31.64,31.64,31.6,31.63,21432.0,30.2231,30.2231,30.1849,30.2136,21432.0
2016-05-27 13:00:00,31.61,31.64,31.55,31.58,34950.0,30.1944,30.2231,30.1371,30.1658,34950.0
2016-05-27 13:05:00,31.58,31.59,31.55,31.56,15344.0,30.1658,30.1753,30.1371,30.1467,15344.0
2016-05-27 13:10:00,31.54,31.56,31.53,31.54,19570.0,30.1276,30.1467,30.118,30.1276,19570.0
2016-05-27 13:15:00,31.53,31.54,31.47,31.53,86706.0,30.118,30.1276,30.0607,30.118,86706.0
2016-05-27 13:20:00,31.55,31.58,31.53,31.53,28420.0,30.1371,30.1658,30.118,30.118,28420.0
2016-05-27 13:25:00,31.53,31.55,31.48,31.49,7074.0,30.118,30.1371,30.0703,30.0798,7074.0
2016-05-27 13:30:00,31.48,31.51,31.48,31.51,7436.0,30.0703,30.0989,30.0703,30.0989,7436.0
2016-05-27 13:35:00,31.53,31.53,31.31,31.31,143924.0,30.118,30.118,29.9079,29.9079,143924.0
2016-05-27 13:40:00,31.31,31.48,31.27,31.47,70284.0,29.9079,30.0703,29.8697,30.0607,70284.0
2016-05-27 13:45:00,31.49,31.5,31.4,31.4,43438.0,30.0798,30.0894,29.9939,29.9939,43438.0
2016-05-27 13:50:00,31.39,31.43,31.35,31.38,52176.0,29.9843,30.0225,29.9461,29.9747,52176.0
2016-05-27 13:55:00,31.36,31.42,31.35,31.38,21488.0,29.9556,30.013,29.9461,29.9747,21488.0
2016-05-27 14:00:00,31.36,31.38,31.3,31.38,38258.0,29.9556,29.9747,29.8983,29.9747,38258.0
2016-05-27 14:05:00,31.39,31.48,31.39,31.47,48094.0,29.9843,30.0703,29.9843,30.0607,48094.0
2016-05-27 14:10:00,31.47,31.59,31.46,31.59,68044.0,30.0607,30.1753,30.0512,30.1753,68044.0
2016-05-27 14:15:00,31.59,31.6,31.5,31.52,43606.0,30.1753,30.1849,30.0894,30.1085,43606.0
2016-05-27 14:20:00,31.51,31.58,31.49,31.58,25568.0,30.0989,30.1658,30.0798,30.1658,25568.0
2016-05-27 14:25:00,31.57,31.66,31.56,31.56,192746.0,30.1562,30.2422,30.1467,30.1467,192746.0
2016-05-27 14:30:00,31.57,31.61,31.56,31.59,13400.0,30.1562,30.1944,30.1467,30.1753,13400.0
2016-05-27 14:35:00,31.61,31.61,31.5,31.54,51824.0,30.1944,30.1944,30.0894,30.1276,51824.0
2016-05-27 14:40:00,31.55,31.57,31.52,31.54,19892.0,30.1371,30.1562,30.1085,30.1276,19892.0
2016-05-27 14:45:00,31.57,31.6,31.52,31.6,20166.0,30.1562,30.1849,30.1085,30.1849,20166.0
2016-05-27 14:50:00,31.59,31.59,31.54,31.56,28114.0,30.1753,30.1753,30.1276,30.1467,28114.0
2016-05-27 14:55:00,31.56,31.59,31.54,31.55,14852.0,30.1467,30.1753,30.1276,30.1371,14852.0
2016-05-27 15:00:00,31.56,31.57,31.52,31.54,13400.0,30.1467,30.1562,30.1085,30.1276,13400.0
2016-05-27 15:05:00,31.54,31.6,31.52,31.57,23096.0,30.1276,30.1849,30.1085,30.1562,23096.0
2016-05-27 15:10:00,31.56,31.57,31.52,31.53,23294.0,30.1467,30.1562,30.1085,30.118,23294.0
2016-05-27 15:15:00,31.52,31.54,31.49,31.53,37314.0,30.1085,30.1276,30.0798,30.118,37314.0
2016-05-27 15:20:00,31.55,31.56,31.48,31.53,46778.0,30.1371,30.1467,30.0703,30.118,46778.0
2016-05-27 15:25:00,31.52,31.54,31.5,31.52,20296.0,30.1085,30.1276,30.0894,30.1085,20296.0
2016-05-27 15:30:00,31.53,31.56,31.51,31.53,40440.0,30.118,30.1467,30.0989,30.118,40440.0
2016-05-27 15:35:00,31.52,31.57,31.52,31.56,41432.0,30.1085,30.1562,30.1085,30.1467,41432.0
2016-05-27 15:40:00,31.56,31.62,31.56,31.61,64212.0,30.1467,30.204,30.1467,30.1944,64212.0
2016-05-27 15:45:00,31.63,31.64,31.6,31.62,65052.0,30.2136,30.2231,30.1849,30.204,65052.0
2016-05-27 15:50:00,31.62,31.67,31.62,31.64,83216.0,30.204,30.2518,30.204,30.2231,83216.0
2016-05-27 15:55:00,31.65,31.75,31.65,31.75,264282.0,30.2327,30.3282,30.2327,30.3282,264282.0
2016-05-31 09:30:00,31.96,32.02,31.93,31.96,269126.0,30.5288,30.5861,30.5001,30.5288,269126.0
2016-05-31 09:35:00,31.93,32.04,31.89,31.92,211546.0,30.5001,30.6052,30.4619,30.4906,211546.0
2016-05-31 09:40:00,31.92,31.97,31.88,31.92,119372.0,30.4906,30.5383,30.4524,30.4906,119372.0
2016-05-31 09:45:00,31.93,32.05,31.93,32.04,130406.0,30.5001,30.6147,30.5001,30.6052,130406.0
2016-05-31 09:50:00,32.05,32.1,31.98,32.01,142826.0,30.6147,30.6625,30.5479,30.5765,142826.0
2016-05-31 09:55:00,32.02,32.05,31.85,31.86,135214.0,30.5861,30.6147,30.4237,30.4333,135214.0
2016-05-31 10:00:00,31.89,32.08,31.87,32.05,143200.0,30.4619,30.6434,30.4428,30.6147,143200.0
2016-05-31 10:05:00,32.07,32.15,32.05,32.08,222508.0,30.6338,30.7103,30.6147,30.6434,222508.0
2016-05-31 10:10:00,32.09,32.14,32.02,32.05,147710.0,30.653,30.7007,30.5861,30.6147,147710.0
2016-05-31 10:15:00,32.05,32.1,32.01,32.07,99422.0,30.6147,30.6625,30.5765,30.6338,99422.0
2016-05-31 10:20:00,32.08,32.16,32.06,32.09,102648.0,30.6434,30.7198,30.6243,30.653,102648.0
2016-05-31 10:25:00,32.1,32.15,32.05,32.07,105900.0,30.6625,30.7103,30.6147,30.6338,105900.0
2016-05-31 10:30:00,32.07,32.13,32.07,32.12,76010.0,30.6338,30.6912,30.6338,30.6816,76010.0
2016-05-31 10:35:00,32.12,32.12,31.92,31.92,496854.0,30.6816,30.6816,30.4906,30.4906,496854.0
2016-05-31 10:40:00,31.9,31.91,31.8,31.89,179678.0,30.4715,30.481,30.3759,30.4619,179678.0
2016-05-31 10:45:00,31.9,32.07,31.84,32.06,207474.0,30.4715,30.6338,30.4141,30.6243,207474.0
2016-05-31 10:50:00,32.07,32.22,32.05,32.18,366712.0,30.6338,30.7771,30.6147,30.7389,366712.0
2016-05-31 10:55:00,32.19,32.24,32.16,32.23,100646.0,30.7485,30.7962,30.7198,30.7867,100646.0
2016-05-31 11:00:00,32.2,32.23,32.09,32.09,71698.0,30.758,30.7867,30.653,30.653,71698.0
2016-05-31 11:05:00,32.12,32.18,32.09,32.1,66084.0,30.6816,30.7389,30.653,30.6625,66084.0
2016-05-31 11:10:00,32.11,32.12,31.96,32.02,108546.0,30.6721,30.6816,30.5288,30.5861,108546.0
2016-05-31 11:15:00,32.03,32.14,32.02,32.14,63240.0,30.5956,30.7007,30.5861,30.7007,63240.0
2016-05-31 11:20:00,32.13,32.29,32.13,32.29,154512.0,30.6912,30.844,30.6912,30.844,154512.0
2016-05-31 11:25:00,32.29,32.31,32.22,32.24,112628.0,30.844,30.8631,30.7771,30.7962,112628.0
2016-05-31 11:30:00,32.23,32.31,32.17,32.2,196252.0,30.7867,30.8631,30.7294,30.758,196252.0
2016-05-31 11:35:00,32.21,32.24,32.19,32.23,120034.0,30.7676,30.7962,30.7485,30.7867,120034.0
2016-05-31 11:40:00,32.23,32.31,32.23,32.27,93370.0,30.7867,30.8631,30.7867,30.8249,93370.0
2016-05-31 11:45:00,32.27,32.28,32.18,32.26,106466.0,30.8249,30.8344,30.7389,30.8153,106466.0
2016-05-31 11:50:00,32.27,32.27,32.18,32.19,64990.0,30.8249,30.8249,30.7389,30.7485,64990.0
2016-05-31 11:55:00,32.18,32.2,32.1,32.1,158520.0,30.7389,30.758,30.6625,30.6625,158520.0
2016-05-31 12:00:00,32.1,32.1,32.06,32.09,129408.0,30.6625,30.6625,30.6243,30.653,129408.0
2016-05-31 12:05:00,32.09,32.09,32.0,32.02,97898.0,30.653,30.653,30.567,30.5861,97898.0
2016-05-31 12:10:00,32.01,32.02,31.98,32.01,55388.0,30.5765,30.5861,30.5479,30.5765,55388.0
2016-05-31 12:15:00,31.99,31.99,31.93,31.98,85092.0,30.5574,30.5574,30.5001,30.5479,85092.0
2016-05-31 12:20:00,31.97,32.1,31.97,32.1,94302.0,30.5383,30.6625,30.5383,30.6625,94302.0
2016-05-31 12:25:00,32.11,32.18,32.11,32.15,57242.0,30.6721,30.7389,30.6721,30.7103,57242.0
2016-05-31 12:30:00,32.16,32.24,32.14,32.23,113466.0,30.7198,30.7962,30.7007,30.7867,113466.0
2016-05-31 12:35:00,32.21,32.26,32.2,32.2,137144.0,30.7676,30.8153,30.758,30.758,137144.0
2016-05-31 12:40:00,32.2,32.22,32.17,32.2,48242.0,30.758,30.7771,30.7294,30.758,48242.0
2016-05-31 12:45:00,32.18,32.21,32.14,32.14,45092.0,30.7389,30.7676,30.7007,30.7007,45092.0
2016-05-31 12:50:00,32.15,32.27,32.15,32.24,91194.0,30.7103,30.8249,30.7103,30.7962,91194.0
2016-05-31 12:55:00,32.23,32.23,32.13,32.16,42044.0,30.7867,30.7867,30.6912,30.7198,42044.0
2016-05-31 13:00:00,32.16,32.21,32.13,32.17,30210.0,30.7198,30.7676,30.6912,30.7294,30210.0
2016-05-31 13:05:00,32.18,32.18,32.12,32.13,53674.0,30.7389,30.7389,30.6816,30.6912,53674.0
2016-05-31 13:10:00,32.13,32.22,32.13,32.22,52426.0,30.6912,30.7771,30.6912,30.7771,52426.0
2016-05-31 13:15:00,32.22,32.31,32.21,32.29,79942.0,30.7771,30.8631,30.7676,30.844,79942.0
2016-05-31 13:20:00,32.3,32.5,32.3,32.48,299540.0,30.8535,31.0446,30.8535,31.0255,299540.0
2016-05-31 13:25:00,32.45,32.53,32.43,32.44,147940.0,30.9968,31.0732,30.9777,30.9873,147940.0
2016-05-31 13:30:00,32.44,32.46,32.35,32.38,58816.0,30.9873,31.0064,30.9013,30.93,58816.0
2016-05-31 13:35:00,32.37,32.4,32.33,32.34,66312.0,30.9204,30.9491,30.8822,30.8918,66312.0
2016-05-31 13:40:00,32.34,32.38,32.3,32.33,136246.0,30.8918,30.93,30.8535,30.8822,136246.0
2016-05-31 13:45:00,32.33,32.35,32.29,32.29,86514.0,30.8822,30.9013,30.844,30.844,86514.0
2016-05-31 13:50:00,32.3,32.33,32.27,32.27,86844.0,30.8535,30.8822,30.8249,30.8249,86844.0
2016-05-31 13:55:00,32.27,32.27,32.2,32.26,76936.0,30.8249,30.8249,30.758,30.8153,76936.0
2016-05-31 14:00:00,32.26,32.26,32.04,32.07,299048.0,30.8153,30.8153,30.6052,30.6338,299048.0
2016-05-31 14:05:00,32.06,32.09,31.98,32.01,204110.0,30.6243,30.653,30.5479,30.5765,204110.0
2016-05-31 14:10:00,32.01,32.02,31.96,31.99,347678.0,30.5765,30.5861,30.5288,30.5574,347678.0
2016-05-31 14:15:00,32.0,32.02,31.9,31.93,155572.0,30.567,30.5861,30.4715,30.5001,155572.0
2016-05-31 14:20:00,31.93,32.02,31.92,31.95,181370.0,30.5001,30.5861,30.4906,30.5192,181370.0
2016-05-31 14:25:00,31.95,32.01,31.95,32.01,54064.0,30.5192,30.5765,30.5192,30.5765,54064.0
2016-05-31 14:30:00,32.01,32.01,31.96,32.01,57202.0,30.5765,30.5765,30.5288,30.5765,57202.0
2016-05-31 14:35:00,32.01,32.01,31.91,31.92,49424.0,30.5765,30.5765,30.481,30.4906,49424.0
2016-05-31 14:40:00,31.91,31.91,31.85,31.85,85032.0,30.481,30.481,30.4237,30.4237,85032.0
2016-05-31 14:45:00,31.85,31.86,31.77,31.86,203458.0,30.4237,30.4333,30.3473,30.4333,203458.0
2016-05-31 14:50:00,31.85,31.85,31.78,31.81,65650.0,30.4237,30.4237,30.3568,30.3855,65650.0
2016-05-31 14:55:00,31.8,31.84,31.76,31.78,139800.0,30.3759,30.4141,30.3377,30.3568,139800.0
2016-05-31 15:00:00,31.78,31.78,31.68,31.71,220420.0,30.3568,30.3568,30.2613,30.29,220420.0
2016-05-31 15:05:00,31.7,31.8,31.68,31.78,91658.0,30.2804,30.3759,30.2613,30.3568,91658.0
2016-05-31 15:10:00,31.8,31.85,31.8,31.85,76078.0,30.3759,30.4237,30.3759,30.4237,76078.0
2016-05-31 15:15:00,31.85,31.95,31.85,31.95,143588.0,30.4237,30.5192,30.4237,30.5192,143588.0
2016-05-31 15:20:00,31.93,31.97,31.88,31.88,123478.0,30.5001,30.5383,30.4524,30.4524,123478.0
2016-05-31 15:25:00,31.89,31.96,31.89,31.95,120982.0,30.4619,30.5288,30.4619,30.5192,120982.0
2016-05-31 15:30:00,31.95,32.05,31.95,32.03,248904.0,30.5192,30.6147,30.5192,30.5956,248904.0
2016-05-31 15:35:00,32.02,32.07,32.0,32.05,82734.0,30.5861,30.6338,30.567,30.6147,82734.0
2016-05-31 15:40:00,32.06,32.14,32.05,32.13,112212.0,30.6243,30.7007,30.6147,30.6912,112212.0
2016-05-31 15:45:00,32.15,32.19,32.13,32.17,125876.0,30.7103,30.7485,30.6912,30.7294,125876.0
2016-05-31 15:50:00,32.17,32.25,32.17,32.24,189674.0,30.7294,30.8058,30.7294,30.7962,189674.0
2016-05-31 15:55:00,32.24,32.26,32.05,32.05,306364.0,30.7962,30.8153,30.6147,30.6147,306364.0
2016-06-01 09:30:00,31.77,31.85,31.7,31.71,171778.0,30.3473,30.4237,30.2804,30.29,171778.0
2016-06-01 09:35:00,31.72,31.72,31.63,31.71,114134.0,30.2995,30.2995,30.2136,30.29,114134.0
2016-06-01 09:40:00,31.69,31.75,31.65,31.74,111198.0,30.2709,30.3282,30.2327,30.3186,111198.0
2016-06-01 09:45:00,31.72,31.8,31.65,31.75,116284.0,30.2995,30.3759,30.2327,30.3282,116284.0
2016-06-01 09:50:00,31.75,31.8,31.7,31.7,86318.0,30.3282,30.3759,30.2804,30.2804,86318.0
2016-06-01 09:55:00,31.69,31.83,31.61,31.83,163428.0,30.2709,30.4046,30.1944,30.4046,163428.0
2016-06-01 10:00:00,31.83,31.91,31.64,31.9,425792.0,30.4046,30.481,30.2231,30.4715,425792.0
2016-06-01 10:05:00,31.89,32.02,31.83,31.98,237862.0,30.4619,30.5861,30.4046,30.5479,237862.0
2016-06-01 10:10:00,32.0,32.02,31.82,31.84,125190.0,30.567,30.5861,30.395,30.4141,125190.0
2016-06-01 10:15:00,31.85,31.88,31.73,31.73,110462.0,30.4237,30.4524,30.3091,30.3091,110462.0
2016-06-01 10:20:00,31.73,31.87,31.71,31.85,167514.0,30.3091,30.4428,30.29,30.4237,167514.0
2016-06-01 10:25:00,31.86,31.97,31.83,31.86,104108.0,30.4333,30.5383,30.4046,30.4333,104108.0
2016-06-01 10:30:00,31.86,31.97,31.83,31.96,119224.0,30.4333,30.5383,30.4046,30.5288,119224.0
2016-06-01 10:35:00,31.96,32.04,31.92,31.98,123424.0,30.5288,30.6052,30.4906,30.5479,123424.0
2016-06-01 10:40:00,31.97,31.97,31.88,31.91,65834.0,30.5383,30.5383,30.4524,30.481,65834.0
2016-06-01 10:45:00,31.91,31.93,31.85,31.86,67432.0,30.481,30.5001,30.4237,30.4333,67432.0
2016-06-01 10:50:00,31.91,32.05,31.88,32.05,111400.0,30.481,30.6147,30.4524,30.6147,111400.0
2016-06-01 10:55:00,32.06,32.07,32.0,32.02,130592.0,30.6243,30.6338,30.567,30.5861,130592.0
2016-06-01 11:00:00,32.02,32.21,32.02,32.19,183030.0,30.5861,30.7676,30.5861,30.7485,183030.0
2016-06-01 11:05:00,32.2,32.27,32.19,32.24,151924.0,30.758,30.8249,30.7485,30.7962,151924.0
2016-06-01 11:10:00,32.24,32.33,32.23,32.29,144644.0,30.7962,30.8822,30.7867,30.844,144644.0
2016-06-01 11:15:00,32.29,32.35,32.25,32.3,68916.0,30.844,30.9013,30.8058,30.8535,68916.0
2016-06-01 11:20:00,32.31,32.4,32.27,32.27,64462.0,30.8631,30.9491,30.8249,30.8249,64462.0
2016-06-01 11:25:00,32.27,32.28,32.2,32.2,93758.0,30.8249,30.8344,30.758,30.758,93758.0
2016-06-01 11:30:00,32.19,32.2,32.08,32.1,61336.0,30.7485,30.758,30.6434,30.6625,61336.0
2016-06-01 11:35:00,32.12,32.18,32.11,32.16,56112.0,30.6816,30.7389,30.6721,30.7198,56112.0
2016-06-01 11:40:00,32.14,32.16,32.1,32.13,83630.0,30.7007,30.7198,30.6625,30.6912,83630.0
2016-06-01 11:45:00,32.13,32.19,32.09,32.18,68938.0,30.6912,30.7485,30.653,30.7389,68938.0
2016-06-01 11:50:00,32.18,32.26,32.18,32.24,65302.0,30.7389,30.8153,30.7389,30.7962,65302.0
2016-06-01 11:55:00,32.24,32.29,32.21,32.26,41864.0,30.7962,30.844,30.7676,30.8153,41864.0
2016-06-01 12:00:00,32.27,32.33,32.27,32.31,63178.0,30.8249,30.8822,30.8249,30.8631,63178.0
2016-06-01 12:05:00,32.31,32.42,32.31,32.35,94088.0,30.8631,30.9682,30.8631,30.9013,94088.0
2016-06-01 12:10:00,32.35,32.46,32.35,32.46,71524.0,30.9013,31.0064,30.9013,31.0064,71524.0
2016-06-01 12:15:00,32.45,32.48,32.4,32.44,61510.0,30.9968,31.0255,30.9491,30.9873,61510.0
2016-06-01 12:20:00,32.44,32.5,32.43,32.5,51476.0,30.9873,31.0446,30.9777,31.0446,51476.0
2016-06-01 12:25:00,32.5,32.52,32.43,32.48,74166.0,31.0446,31.0637,30.9777,31.0255,74166.0
2016-06-01 12:30:00,32.49,32.51,32.45,32.47,20952.0,31.035,31.0541,30.9968,31.0159,20952.0
2016-06-01 12:35:00,32.49,32.5,32.37,32.38,84934.0,31.035,31.0446,30.9204,30.93,84934.0
2016-06-01 12:40:00,32.38,32.48,32.38,32.47,49510.0,30.93,31.0255,30.93,31.0159,49510.0
2016-06-01 12:45:00,32.46,32.55,32.46,32.48,54318.0,31.0064,31.0924,31.0064,31.0255,54318.0
2016-06-01 12:50:00,32.49,32.6,32.48,32.59,67630.0,31.035,31.1401,31.0255,31.1306,67630.0
2016-06-01 12:55:00,32.58,32.6,32.55,32.59,44150.0,31.121,31.1401,31.0924,31.1306,44150.0
2016-06-01 13:00:00,32.6,32.6,32.55,32.59,73732.0,31.1401,31.1401,31.0924,31.1306,73732.0
2016-06-01 13:05:00,32.59,32.65,32.58,32.6,133804.0,31.1306,31.1879,31.121,31.1401,133804.0
2016-06-01 13:10:00,32.6,32.6,32.52,32.54,53414.0,31.1401,31.1401,31.0637,31.0828,53414.0
2016-06-01 13:15:00,32.52,32.57,32.49,32.57,22836.0,31.0637,31.1115,31.035,31.1115,22836.0
2016-06-01 13:20:00,32.57,32.65,32.57,32.6,69826.0,31.1115,31.1879,31.1115,31.1401,69826.0
2016-06-01 13:25:00,32.6,32.62,32.52,32.53,27440.0,31.1401,31.1592,31.0637,31.0732,27440.0
2016-06-01 13:30:00,32.54,32.59,32.53,32.55,23990.0,31.0828,31.1306,31.0732,31.0924,23990.0
2016-06-01 13:35:00,32.58,32.6,32.48,32.49,82774.0,31.121,31.1401,31.0255,31.035,82774.0
2016-06-01 13:40:00,32.49,32.49,32.45,32.47,67288.0,31.035,31.035,30.9968,31.0159,67288.0
2016-06-01 13:45:00,32.49,32.51,32.47,32.5,14554.0,31.035,31.0541,31.0159,31.0446,14554.0
2016-06-01 13:50:00,32.49,32.56,32.48,32.54,54314.0,31.035,31.1019,31.0255,31.0828,54314.0
2016-06-01 13:55:00,32.56,32.59,32.51,32.59,46018.0,31.1019,31.1306,31.0541,31.1306,46018.0
2016-06-01 14:00:00,32.59,32.59,32.43,32.52,53156.0,31.1306,31.1306,30.9777,31.0637,53156.0
2016-06-01 14:05:00,32.51,32.55,32.49,32.5,36620.0,31.0541,31.0924,31.035,31.0446,36620.0
2016-06-01 14:10:00,32.51,32.64,32.51,32.63,91698.0,31.0541,31.1783,31.0541,31.1688,91698.0
2016-06-01 14:15:00,32.64,32.71,32.64,32.67,72382.0,31.1783,31.2452,31.1783,31.207,72382.0
2016-06-01 14:20:00,32.67,32.71,32.65,32.65,34630.0,31.207,31.2452,31.1879,31.1879,34630.0
2016-06-01 14:25:00,32.65,32.66,32.63,32.66,30646.0,31.1879,31.1974,31.1688,31.1974,30646.0
2016-06-01 14:30:00,32.65,32.67,32.55,32.64,75646.0,31.1879,31.207,31.0924,31.1783,75646.0
2016-06-01 14:35:00,32.63,32.64,32.56,32.59,32840.0,31.1688,31.1783,31.1019,31.1306,32840.0
2016-06-01 14:40:00,32.62,32.65,32.57,32.6,86600.0,31.1592,31.1879,31.1115,31.1401,86600.0
2016-06-01 14:45:00,32.59,32.6,32.57,32.6,21866.0,31.1306,31.1401,31.1115,31.1401,21866.0
2016-06-01 14:50:00,32.6,32.68,32.59,32.68,108460.0,31.1401,31.2165,31.1306,31.2165,108460.0
2016-06-01 14:55:00,32.68,32.72,32.65,32.71,36408.0,31.2165,31.2547,31.1879,31.2452,36408.0
2016-06-01 15:00:00,32.72,32.73,32.67,32.69,97066.0,31.2547,31.2643,31.207,31.2261,97066.0
2016-06-01 15:05:00,32.69,32.71,32.67,32.69,81714.0,31.2261,31.2452,31.207,31.2261,81714.0
2016-06-01 15:10:00,32.69,32.82,32.68,32.77,143356.0,31.2261,31.3503,31.2165,31.3025,143356.0
2016-06-01 15:15:00,32.77,32.79,32.73,32.77,49658.0,31.3025,31.3216,31.2643,31.3025,49658.0
2016-06-01 15:20:00,32.77,32.88,32.77,32.87,128412.0,31.3025,31.4076,31.3025,31.398,128412.0
2016-06-01 15:25:00,32.86,32.87,32.8,32.81,77416.0,31.3885,31.398,31.3312,31.3407,77416.0
2016-06-01 15:30:00,32.83,32.83,32.76,32.8,44350.0,31.3598,31.3598,31.2929,31.3312,44350.0
2016-06-01 15:35:00,32.8,32.87,32.79,32.87,74384.0,31.3312,31.398,31.3216,31.398,74384.0
2016-06-01 15:40:00,32.88,32.88,32.83,32.83,65538.0,31.4076,31.4076,31.3598,31.3598,65538.0
2016-06-01 15:45:00,32.83,32.85,32.72,32.72,142102.0,31.3598,31.3789,31.2547,31.2547,142102.0
2016-06-01 15:50:00,32.72,32.74,32.68,32.7,203060.0,31.2547,31.2738,31.2165,31.2356,203060.0
2016-06-01 15:55:00,32.69,32.78,32.65,32.74,275126.0,31.2261,31.3121,31.1879,31.2738,275126.0
2016-06-02 09:30:00,32.48,32.58,32.44,32.52,149222.0,31.0255,31.121,30.9873,31.0637,149222.0
2016-06-02 09:35:00,32.52,32.72,32.49,32.63,251906.0,31.0637,31.2547,31.035,31.1688,251906.0
2016-06-02 09:40:00,32.62,32.74,32.59,32.7,190170.0,31.1592,31.2738,31.1306,31.2356,190170.0
2016-06-02 09:45:00,32.68,32.71,32.47,32.49,96570.0,31.2165,31.2452,31.0159,31.035,96570.0
2016-06-02 09:50:00,32.49,32.55,32.4,32.48,232136.0,31.035,31.0924,30.9491,31.0255,232136.0
2016-06-02 09:55:00,32.48,32.57,32.48,32.52,135540.0,31.0255,31.1115,31.0255,31.0637,135540.0
2016-06-02 10:00:00,32.52,32.65,32.5,32.65,93678.0,31.0637,31.1879,31.0446,31.1879,93678.0
2016-06-02 10:05:00,32.66,32.81,32.66,32.7,140722.0,31.1974,31.3407,31.1974,31.2356,140722.0
2016-06-02 10:10:00,32.7,32.71,32.6,32.6,110600.0,31.2356,31.2452,31.1401,31.1401,110600.0
2016-06-02 10:15:00,32.59,32.74,32.49,32.5,284220.0,31.1306,31.2738,31.035,31.0446,284220.0
2016-06-02 10:20:00,32.51,32.55,32.46,32.51,141108.0,31.0541,31.0924,31.0064,31.0541,141108.0
2016-06-02 10:25:00,32.53,32.57,32.49,32.52,79116.0,31.0732,31.1115,31.035,31.0637,79116.0
2016-06-02 10:30:00,32.51,32.69,32.49,32.66,175988.0,31.0541,31.2261,31.035,31.1974,175988.0
2016-06-02 10:35:00,32.65,32.72,32.63,32.68,135734.0,31.1879,31.2547,31.1688,31.2165,135734.0
2016-06-02 10:40:00,32.68,32.71,32.64,32.65,129656.0,31.2165,31.2452,31.1783,31.1879,129656.0
2016-06-02 10:45:00,32.65,32.67,32.6,32.64,49686.0,31.1879,31.207,31.1401,31.1783,49686.0
2016-06-02 10:50:00,32.63,32.71,32.62,32.7,197714.0,31.1688,31.2452,31.1592,31.2356,197714.0
2016-06-02 10:55:00,32.7,32.71,32.63,32.64,86396.0,31.2356,31.2452,31.1688,31.1783,86396.0
2016-06-02 11:00:00,32.68,32.77,32.62,32.74,260320.0,31.2165,31.3025,31.1592,31.2738,260320.0
2016-06-02 11:05:00,32.74,32.84,32.73,32.77,186738.0,31.2738,31.3694,31.2643,31.3025,186738.0
2016-06-02 11:10:00,32.79,32.81,32.73,32.76,80842.0,31.3216,31.3407,31.2643,31.2929,80842.0
2016-06-02 11:15:00,32.75,32.8,32.7,32.71,81276.0,31.2834,31.3312,31.2356,31.2452,81276.0
2016-06-02 11:20:00,32.74,32.75,32.61,32.68,84730.0,31.2738,31.2834,31.1497,31.2165,84730.0
2016-06-02 11:25:00,32.67,32.77,32.67,32.76,68476.0,31.207,31.3025,31.207,31.2929,68476.0
2016-06-02 11:30:00,32.76,32.85,32.73,32.74,107200.0,31.2929,31.3789,31.2643,31.2738,107200.0
2016-06-02 11:35:00,32.73,32.8,32.71,32.8,49746.0,31.2643,31.3312,31.2452,31.3312,49746.0
2016-06-02 11:40:00,32.8,32.88,32.8,32.83,86112.0,31.3312,31.4076,31.3312,31.3598,86112.0
2016-06-02 11:45:00,32.83,32.85,32.8,32.81,47984.0,31.3598,31.3789,31.3312,31.3407,47984.0
2016-06-02 11:50:00,32.81,32.88,32.76,32.88,96112.0,31.3407,31.4076,31.2929,31.4076,96112.0
2016-06-02 11:55:00,32.88,32.93,32.85,32.85,108232.0,31.4076,31.4553,31.3789,31.3789,108232.0
2016-06-02 12:00:00,32.86,32.87,32.77,32.83,95190.0,31.3885,31.398,31.3025,31.3598,95190.0
2016-06-02 12:05:00,32.82,32.85,32.8,32.82,65054.0,31.3503,31.3789,31.3312,31.3503,65054.0
2016-06-02 12:10:00,32.83,32.85,32.82,32.82,67304.0,31.3598,31.3789,31.3503,31.3503,67304.0
2016-06-02 12:15:00,32.83,32.85,32.81,32.84,42686.0,31.3598,31.3789,31.3407,31.3694,42686.0
2016-06-02 12:20:00,32.84,32.86,32.82,32.82,70356.0,31.3694,31.3885,31.3503,31.3503,70356.0
2016-06-02 12:25:00,32.82,32.82,32.75,32.77,52844.0,31.3503,31.3503,31.2834,31.3025,52844.0
2016-06-02 12:30:00,32.77,32.8,32.73,32.74,28800.0,31.3025,31.3312,31.2643,31.2738,28800.0
2016-06-02 12:35:00,32.75,32.79,32.75,32.77,43840.0,31.2834,31.3216,31.2834,31.3025,43840.0
2016-06-02 12:40:00,32.77,32.79,32.77,32.79,25884.0,31.3025,31.3216,31.3025,31.3216,25884.0
2016-06-02 12:45:00,32.79,32.8,32.77,32.79,45418.0,31.3216,31.3312,31.3025,31.3216,45418.0
2016-06-02 12:50:00,32.8,32.87,32.8,32.87,48194.0,31.3312,31.398,31.3312,31.398,48194.0
2016-06-02 12:55:00,32.87,32.88,32.84,32.87,59800.0,31.398,31.4076,31.3694,31.398,59800.0
2016-06-02 13:00:00,32.87,32.9,32.83,32.85,53206.0,31.398,31.4267,31.3598,31.3789,53206.0
2016-06-02 13:05:00,32.85,32.96,32.84,32.88,120958.0,31.3789,31.484,31.3694,31.4076,120958.0
2016-06-02 13:10:00,32.89,32.93,32.88,32.89,167380.0,31.4171,31.4553,31.4076,31.4171,167380.0
2016-06-02 13:15:00,32.89,32.91,32.88,32.88,30250.0,31.4171,31.4362,31.4076,31.4076,30250.0
2016-06-02 13:20:00,32.9,32.9,32.84,32.85,53266.0,31.4267,31.4267,31.3694,31.3789,53266.0
2016-06-02 13:25:00,32.85,32.87,32.83,32.83,60278.0,31.3789,31.398,31.3598,31.3598,60278.0
2016-06-02 13:30:00,32.82,32.89,32.82,32.89,49024.0,31.3503,31.4171,31.3503,31.4171,49024.0
2016-06-02 13:35:00,32.89,32.95,32.89,32.91,86406.0,31.4171,31.4744,31.4171,31.4362,86406.0
2016-06-02 13:40:00,32.92,32.99,32.88,32.99,82446.0,31.4458,31.5126,31.4076,31.5126,82446.0
2016-06-02 13:45:00,32.99,33.0,32.93,32.97,109184.0,31.5126,31.5222,31.4553,31.4935,109184.0
2016-06-02 13:50:00,32.96,33.07,32.94,33.07,129464.0,31.484,31.5891,31.4649,31.5891,129464.0
2016-06-02 13:55:00,33.07,33.1,33.05,33.08,62706.0,31.5891,31.6177,31.57,31.5986,62706.0
2016-06-02 14:00:00,33.09,33.15,33.08,33.15,92950.0,31.6082,31.6655,31.5986,31.6655,92950.0
2016-06-02 14:05:00,33.15,33.18,33.11,33.14,75804.0,31.6655,31.6941,31.6273,31.6559,75804.0
2016-06-02 14:10:00,33.14,33.14,33.06,33.12,71768.0,31.6559,31.6559,31.5795,31.6368,71768.0
2016-06-02 14:15:00,33.13,33.17,33.12,33.17,72772.0,31.6464,31.6846,31.6368,31.6846,72772.0
2016-06-02 14:20:00,33.17,33.17,33.13,33.15,86176.0,31.6846,31.6846,31.6464,31.6655,86176.0
2016-06-02 14:25:00,33.16,33.22,33.15,33.16,101932.0,31.675,31.7323,31.6655,31.675,101932.0
2016-06-02 14:30:00,33.17,33.2,33.15,33.16,27986.0,31.6846,31.7132,31.6655,31.675,27986.0
2016-06-02 14:35:00,33.16,33.21,33.14,33.15,59726.0,31.675,31.7228,31.6559,31.6655,59726.0
2016-06-02 14:40:00,33.15,33.24,33.15,33.22,108460.0,31.6655,31.7515,31.6655,31.7323,108460.0
2016-06-02 14:45:00,33.22,33.27,33.22,33.24,31046.0,31.7323,31.7801,31.7323,31.7515,31046.0
2016-06-02 14:50:00,33.24,33.27,33.22,33.24,129732.0,31.7515,31.7801,31.7323,31.7515,129732.0
2016-06-02 14:55:00,33.24,33.26,33.22,33.24,25876.0,31.7515,31.7706,31.7323,31.7515,25876.0
2016-06-02 15:00:00,33.24,33.31,33.24,33.27,59396.0,31.7515,31.8183,31.7515,31.7801,59396.0
2016-06-02 15:05:00,33.27,33.28,33.18,33.19,166306.0,31.7801,31.7897,31.6941,31.7037,166306.0
2016-06-02 15:10:00,33.19,33.24,33.18,33.23,51988.0,31.7037,31.7515,31.6941,31.7419,51988.0
2016-06-02 15:15:00,33.22,33.25,33.21,33.21,25940.0,31.7323,31.761,31.7228,31.7228,25940.0
2016-06-02 15:20:00,33.21,33.29,33.21,33.28,61608.0,31.7228,31.7992,31.7228,31.7897,61608.0
2016-06-02 15:25:00,33.27,33.27,33.23,33.25,44674.0,31.7801,31.7801,31.7419,31.761,44674.0
2016-06-02 15:30:00,33.25,33.28,33.25,33.26,81204.0,31.761,31.7897,31.761,31.7706,81204.0
2016-06-02 15:35:00,33.27,33.27,33.25,33.25,114578.0,31.7801,31.7801,31.761,31.761,114578.0
2016-06-02 15:40:00,33.26,33.27,33.17,33.19,185156.0,31.7706,31.7801,31.6846,31.7037,185156.0
2016-06-02 15:45:00,33.19,33.23,33.15,33.2,113472.0,31.7037,31.7419,31.6655,31.7132,113472.0
2016-06-02 15:50:00,33.2,33.32,33.2,33.3,218664.0,31.7132,31.8279,31.7132,31.8088,218664.0
2016-06-02 15:55:00,33.31,33.48,33.29,33.47,414892.0,31.8183,31.9807,31.7992,31.9712,414892.0
2016-06-03 09:30:00,33.25,33.29,32.97,33.05,415862.0,31.761,31.7992,31.4935,31.57,415862.0
2016-06-03 09:35:00,33.06,33.08,32.78,32.84,267500.0,31.5795,31.5986,31.3121,31.3694,267500.0
2016-06-03 09:40:00,32.85,32.85,32.68,32.77,158906.0,31.3789,31.3789,31.2165,31.3025,158906.0
2016-06-03 09:45:00,32.77,32.81,32.58,32.65,166962.0,31.3025,31.3407,31.121,31.1879,166962.0
2016-06-03 09:50:00,32.63,32.63,32.45,32.51,344852.0,31.1688,31.1688,30.9968,31.0541,344852.0
2016-06-03 09:55:00,32.51,32.58,32.41,32.54,228714.0,31.0541,31.121,30.9586,31.0828,228714.0
2016-06-03 10:00:00,32.49,32.54,32.34,32.35,244638.0,31.035,31.0828,30.8918,30.9013,244638.0
2016-06-03 10:05:00,32.35,32.41,32.16,32.2,311740.0,30.9013,30.9586,30.7198,30.758,311740.0
2016-06-03 10:10:00,32.22,32.42,32.15,32.42,253624.0,30.7771,30.9682,30.7103,30.9682,253624.0
2016-06-03 10:15:00,32.43,32.43,32.21,32.22,160598.0,30.9777,30.9777,30.7676,30.7771,160598.0
2016-06-03 10:20:00,32.2,32.33,32.06,32.23,221922.0,30.758,30.8822,30.6243,30.7867,221922.0
2016-06-03 10:25:00,32.24,32.35,32.17,32.28,151444.0,30.7962,30.9013,30.7294,30.8344,151444.0
2016-06-03 10:30:00,32.27,32.51,32.21,32.51,274026.0,30.8249,31.0541,30.7676,31.0541,274026.0
2016-06-03 10:35:00,32.5,32.5,32.41,32.46,202388.0,31.0446,31.0446,30.9586,31.0064,202388.0
2016-06-03 10:40:00,32.47,32.5,32.29,32.31,182596.0,31.0159,31.0446,30.844,30.8631,182596.0
2016-06-03 10:45:00,32.29,32.45,32.24,32.44,137988.0,30.844,30.9968,30.7962,30.9873,137988.0
2016-06-03 10:50:00,32.44,32.61,32.38,32.56,290376.0,30.9873,31.1497,30.93,31.1019,290376.0
2016-06-03 10:55:00,32.56,32.58,32.45,32.51,115770.0,31.1019,31.121,30.9968,31.0541,115770.0
2016-06-03 11:00:00,32.54,32.55,32.45,32.48,87112.0,31.0828,31.0924,30.9968,31.0255,87112.0
2016-06-03 11:05:00,32.47,32.49,32.33,32.38,115422.0,31.0159,31.035,30.8822,30.93,115422.0
2016-06-03 11:10:00,32.35,32.38,32.24,32.24,177050.0,30.9013,30.93,30.7962,30.7962,177050.0
2016-06-03 11:15:00,32.24,32.34,32.22,32.34,89360.0,30.7962,30.8918,30.7771,30.8918,89360.0
2016-06-03 11:20:00,32.33,32.39,32.23,32.23,159178.0,30.8822,30.9395,30.7867,30.7867,159178.0
2016-06-03 11:25:00,32.22,32.27,32.17,32.21,123360.0,30.7771,30.8249,30.7294,30.7676,123360.0
2016-06-03 11:30:00,32.22,32.43,32.19,32.37,120878.0,30.7771,30.9777,30.7485,30.9204,120878.0
2016-06-03 11:35:00,32.37,32.51,32.3,32.51,126436.0,30.9204,31.0541,30.8535,31.0541,126436.0
2016-06-03 11:40:00,32.49,32.57,32.47,32.55,160128.0,31.035,31.1115,31.0159,31.0924,160128.0
2016-06-03 11:45:00,32.56,32.6,32.49,32.6,85936.0,31.1019,31.1401,31.035,31.1401,85936.0
2016-06-03 11:50:00,32.6,32.6,32.54,32.56,96526.0,31.1401,31.1401,31.0828,31.1019,96526.0
2016-06-03 11:55:00,32.57,32.73,32.56,32.68,210534.0,31.1115,31.2643,31.1019,31.2165,210534.0
2016-06-03 12:00:00,32.7,32.74,32.67,32.68,187012.0,31.2356,31.2738,31.207,31.2165,187012.0
2016-06-03 12:05:00,32.67,32.69,32.6,32.65,102588.0,31.207,31.2261,31.1401,31.1879,102588.0
2016-06-03 12:10:00,32.65,32.71,32.63,32.7,84638.0,31.1879,31.2452,31.1688,31.2356,84638.0
2016-06-03 12:15:00,32.7,32.76,32.58,32.6,137588.0,31.2356,31.2929,31.121,31.1401,137588.0
2016-06-03 12:20:00,32.6,32.73,32.6,32.73,67768.0,31.1401,31.2643,31.1401,31.2643,67768.0
2016-06-03 12:25:00,32.73,32.78,32.68,32.68,196666.0,31.2643,31.3121,31.2165,31.2165,196666.0
2016-06-03 12:30:00,32.69,32.79,32.68,32.77,98256.0,31.2261,31.3216,31.2165,31.3025,98256.0
2016-06-03 12:35:00,32.77,32.79,32.67,32.7,75860.0,31.3025,31.3216,31.207,31.2356,75860.0
2016-06-03 12:40:00,32.7,32.72,32.6,32.6,69476.0,31.2356,31.2547,31.1401,31.1401,69476.0
2016-06-03 12:45:00,32.58,32.6,32.49,32.49,113792.0,31.121,31.1401,31.035,31.035,113792.0
2016-06-03 12:50:00,32.49,32.6,32.47,32.55,69270.0,31.035,31.1401,31.0159,31.0924,69270.0
2016-06-03 12:55:00,32.56,32.59,32.47,32.51,96102.0,31.1019,31.1306,31.0159,31.0541,96102.0
2016-06-03 13:00:00,32.51,32.56,32.49,32.55,65068.0,31.0541,31.1019,31.035,31.0924,65068.0
2016-06-03 13:05:00,32.52,32.6,32.51,32.59,78472.0,31.0637,31.1401,31.0541,31.1306,78472.0
2016-06-03 13:10:00,32.59,32.68,32.58,32.65,70218.0,31.1306,31.2165,31.121,31.1879,70218.0
2016-06-03 13:15:00,32.63,32.67,32.62,32.67,35214.0,31.1688,31.207,31.1592,31.207,35214.0
2016-06-03 13:20:00,32.66,32.74,32.66,32.66,58952.0,31.1974,31.2738,31.1974,31.1974,58952.0
2016-06-03 13:25:00,32.71,32.74,32.61,32.62,92956.0,31.2452,31.2738,31.1497,31.1592,92956.0
2016-06-03 13:30:00,32.65,32.69,32.59,32.65,47152.0,31.1879,31.2261,31.1306,31.1879,47152.0
2016-06-03 13:35:00,32.65,32.74,32.64,32.68,80560.0,31.1879,31.2738,31.1783,31.2165,80560.0
2016-06-03 13:40:00,32.7,32.76,32.7,32.74,34404.0,31.2356,31.2929,31.2356,31.2738,34404.0
2016-06-03 13:45:00,32.74,32.79,32.71,32.71,133774.0,31.2738,31.3216,31.2452,31.2452,133774.0
2016-06-03 13:50:00,32.71,32.79,32.68,32.7,71954.0,31.2452,31.3216,31.2165,31.2356,71954.0
2016-06-03 13:55:00,32.7,32.85,32.7,32.84,115882.0,31.2356,31.3789,31.2356,31.3694,115882.0
2016-06-03 14:00:00,32.81,32.83,32.73,32.79,41220.0,31.3407,31.3598,31.2643,31.3216,41220.0
2016-06-03 14:05:00,32.79,32.8,32.69,32.71,96430.0,31.3216,31.3312,31.2261,31.2452,96430.0
2016-06-03 14:10:00,32.74,32.8,32.72,32.76,56602.0,31.2738,31.3312,31.2547,31.2929,56602.0
2016-06-03 14:15:00,32.76,32.77,32.69,32.76,39136.0,31.2929,31.3025,31.2261,31.2929,39136.0
2016-06-03 14:20:00,32.77,32.84,32.72,32.79,147682.0,31.3025,31.3694,31.2547,31.3216,147682.0
2016-06-03 14:25:00,32.78,32.91,32.78,32.88,132370.0,31.3121,31.4362,31.3121,31.4076,132370.0
2016-06-03 14:30:00,32.88,32.98,32.87,32.97,97978.0,31.4076,31.5031,31.398,31.4935,97978.0
2016-06-03 14:35:00,32.98,33.06,32.96,33.05,165806.0,31.5031,31.5795,31.484,31.57,165806.0
2016-06-03 14:40:00,33.05,33.07,32.97,32.99,87192.0,31.57,31.5891,31.4935,31.5126,87192.0
2016-06-03 14:45:00,33.01,33.07,32.99,33.0,96384.0,31.5318,31.5891,31.5126,31.5222,96384.0
2016-06-03 14:50:00,33.01,33.12,32.99,33.1,150498.0,31.5318,31.6368,31.5126,31.6177,150498.0
2016-06-03 14:55:00,33.1,33.11,33.0,33.0,93374.0,31.6177,31.6273,31.5222,31.5222,93374.0
2016-06-03 15:00:00,32.99,33.0,32.91,32.96,100008.0,31.5126,31.5222,31.4362,31.484,100008.0
2016-06-03 15:05:00,32.95,32.96,32.9,32.94,29712.0,31.4744,31.484,31.4267,31.4649,29712.0
2016-06-03 15:10:00,32.92,32.97,32.89,32.97,40918.0,31.4458,31.4935,31.4171,31.4935,40918.0
2016-06-03 15:15:00,32.98,32.98,32.9,32.9,32558.0,31.5031,31.5031,31.4267,31.4267,32558.0
2016-06-03 15:20:00,32.89,33.0,32.87,32.98,50984.0,31.4171,31.5222,31.398,31.5031,50984.0
2016-06-03 15:25:00,32.98,33.0,32.96,32.98,59592.0,31.5031,31.5222,31.484,31.5031,59592.0
2016-06-03 15:30:00,32.99,32.99,32.93,32.94,70864.0,31.5126,31.5126,31.4553,31.4649,70864.0
2016-06-03 15:35:00,32.92,32.99,32.92,32.99,64388.0,31.4458,31.5126,31.4458,31.5126,64388.0
2016-06-03 15:40:00,32.98,32.98,32.91,32.92,77804.0,31.5031,31.5031,31.4362,31.4458,77804.0
2016-06-03 15:45:00,32.92,32.94,32.85,32.88,242800.0,31.4458,31.4649,31.3789,31.4076,242800.0
2016-06-03 15:50:00,32.88,32.97,32.88,32.96,155582.0,31.4076,31.4935,31.4076,31.484,155582.0
2016-06-03 15:55:00,32.96,32.97,32.81,32.87,371464.0,31.484,31.4935,31.3407,31.398,371464.0
2016-06-06 09:30:00,32.98,33.15,32.97,33.13,271982.0,31.5031,31.6655,31.4935,31.6464,271982.0
2016-06-06 09:35:00,33.09,33.13,32.92,33.02,157226.0,31.6082,31.6464,31.4458,31.5413,157226.0
2016-06-06 09:40:00,33.03,33.2,32.97,33.19,272764.0,31.5509,31.7132,31.4935,31.7037,272764.0
2016-06-06 09:45:00,33.19,33.38,33.19,33.33,323534.0,31.7037,31.8852,31.7037,31.8374,323534.0
2016-06-06 09:50:00,33.32,33.49,33.32,33.45,206668.0,31.8279,31.9903,31.8279,31.952,206668.0
2016-06-06 09:55:00,33.45,33.46,33.35,33.4,181206.0,31.952,31.9616,31.8565,31.9043,181206.0
2016-06-06 10:00:00,33.41,33.52,33.37,33.44,215066.0,31.9138,32.0189,31.8756,31.9425,215066.0
2016-06-06 10:05:00,33.45,33.54,33.45,33.48,171692.0,31.952,32.038,31.952,31.9807,171692.0
2016-06-06 10:10:00,33.49,33.51,33.41,33.45,72808.0,31.9903,32.0094,31.9138,31.952,72808.0
2016-06-06 10:15:00,33.46,33.54,33.45,33.52,125350.0,31.9616,32.038,31.952,32.0189,125350.0
2016-06-06 10:20:00,33.52,33.53,33.45,33.52,84330.0,32.0189,32.0285,31.952,32.0189,84330.0
2016-06-06 10:25:00,33.52,33.57,33.38,33.41,124390.0,32.0189,32.0667,31.8852,31.9138,124390.0
2016-06-06 10:30:00,33.43,33.54,33.43,33.52,61842.0,31.9329,32.038,31.9329,32.0189,61842.0
2016-06-06 10:35:00,33.52,33.6,33.51,33.52,122348.0,32.0189,32.0953,32.0094,32.0189,122348.0
2016-06-06 10:40:00,33.52,33.6,33.52,33.55,48568.0,32.0189,32.0953,32.0189,32.0476,48568.0
2016-06-06 10:45:00,33.55,33.56,33.49,33.49,91608.0,32.0476,32.0571,31.9903,31.9903,91608.0
2016-06-06 10:50:00,33.49,33.51,33.41,33.45,96748.0,31.9903,32.0094,31.9138,31.952,96748.0
2016-06-06 10:55:00,33.45,33.67,33.44,33.6,209366.0,31.952,32.1622,31.9425,32.0953,209366.0
2016-06-06 11:00:00,33.59,33.6,33.47,33.48,83862.0,32.0858,32.0953,31.9712,31.9807,83862.0
2016-06-06 11:05:00,33.48,33.54,33.41,33.54,87566.0,31.9807,32.038,31.9138,32.038,87566.0
2016-06-06 11:10:00,33.54,33.57,33.49,33.57,48084.0,32.038,32.0667,31.9903,32.0667,48084.0
2016-06-06 11:15:00,33.56,33.56,33.5,33.53,64918.0,32.0571,32.0571,31.9998,32.0285,64918.0
2016-06-06 11:20:00,33.53,33.53,33.4,33.41,111344.0,32.0285,32.0285,31.9043,31.9138,111344.0
2016-06-06 11:25:00,33.44,33.48,33.43,33.43,76062.0,31.9425,31.9807,31.9329,31.9329,76062.0
2016-06-06 11:30:00,33.44,33.45,33.42,33.44,36000.0,31.9425,31.952,31.9234,31.9425,36000.0
2016-06-06 11:35:00,33.43,33.56,33.42,33.55,56452.0,31.9329,32.0571,31.9234,32.0476,56452.0
2016-06-06 11:40:00,33.57,33.6,33.52,33.54,96146.0,32.0667,32.0953,32.0189,32.038,96146.0
2016-06-06 11:45:00,33.57,33.64,33.57,33.63,48796.0,32.0667,32.1335,32.0667,32.124,48796.0
2016-06-06 11:50:00,33.64,33.71,33.63,33.7,118208.0,32.1335,32.2004,32.124,32.1909,118208.0
2016-06-06 11:55:00,33.7,33.74,33.58,33.6,86520.0,32.1909,32.2291,32.0762,32.0953,86520.0
2016-06-06 12:00:00,33.62,33.66,33.59,33.6,35688.0,32.1144,32.1526,32.0858,32.0953,35688.0
2016-06-06 12:05:00,33.61,33.61,33.56,33.56,48948.0,32.1049,32.1049,32.0571,32.0571,48948.0
2016-06-06 12:10:00,33.56,33.58,33.53,33.55,52284.0,32.0571,32.0762,32.0285,32.0476,52284.0
2016-06-06 12:15:00,33.55,33.57,33.52,33.56,30170.0,32.0476,32.0667,32.0189,32.0571,30170.0
2016-06-06 12:20:00,33.57,33.6,33.54,33.57,100292.0,32.0667,32.0953,32.038,32.0667,100292.0
2016-06-06 12:25:00,33.58,33.58,33.52,33.58,54120.0,32.0762,32.0762,32.0189,32.0762,54120.0
2016-06-06 12:30:00,33.59,33.67,33.46,33.66,143278.0,32.0858,32.1622,31.9616,32.1526,143278.0
2016-06-06 12:35:00,33.66,33.71,33.56,33.56,104060.0,32.1526,32.2004,32.0571,32.0571,104060.0
2016-06-06 12:40:00,33.57,33.67,33.52,33.67,43868.0,32.0667,32.1622,32.0189,32.1622,43868.0
2016-06-06 12:45:00,33.66,33.67,33.51,33.54,77850.0,32.1526,32.1622,32.0094,32.038,77850.0
2016-06-06 12:50:00,33.55,33.55,33.38,33.49,163808.0,32.0476,32.0476,31.8852,31.9903,163808.0
2016-06-06 12:55:00,33.47,33.6,33.41,33.57,91136.0,31.9712,32.0953,31.9138,32.0667,91136.0
2016-06-06 13:00:00,33.56,33.63,33.55,33.59,64978.0,32.0571,32.124,32.0476,32.0858,64978.0
2016-06-06 13:05:00,33.59,33.69,33.59,33.68,150738.0,32.0858,32.1813,32.0858,32.1717,150738.0
2016-06-06 13:10:00,33.69,33.79,33.69,33.77,129686.0,32.1813,32.2768,32.1813,32.2577,129686.0
2016-06-06 13:15:00,33.77,33.85,33.77,33.78,87264.0,32.2577,32.3341,32.2577,32.2673,87264.0
2016-06-06 13:20:00,33.8,33.87,33.79,33.82,88778.0,32.2864,32.3532,32.2768,32.3055,88778.0
2016-06-06 13:25:00,33.82,33.83,33.79,33.83,68736.0,32.3055,32.315,32.2768,32.315,68736.0
2016-06-06 13:30:00,33.82,33.82,33.76,33.77,47910.0,32.3055,32.3055,32.2482,32.2577,47910.0
2016-06-06 13:35:00,33.77,33.81,33.76,33.77,43614.0,32.2577,32.2959,32.2482,32.2577,43614.0
2016-06-06 13:40:00,33.77,33.84,33.77,33.81,39436.0,32.2577,32.3246,32.2577,32.2959,39436.0
2016-06-06 13:45:00,33.8,33.85,33.8,33.85,46742.0,32.2864,32.3341,32.2864,32.3341,46742.0
2016-06-06 13:50:00,33.86,33.96,33.85,33.95,99868.0,32.3437,32.4392,32.3341,32.4297,99868.0
2016-06-06 13:55:00,33.95,33.98,33.9,33.91,52038.0,32.4297,32.4583,32.3819,32.3914,52038.0
2016-06-06 14:00:00,33.9,33.99,33.88,33.97,82010.0,32.3819,32.4679,32.3628,32.4488,82010.0
2016-06-06 14:05:00,33.98,33.99,33.9,33.98,39242.0,32.4583,32.4679,32.3819,32.4583,39242.0
2016-06-06 14:10:00,33.99,34.0,33.96,34.0,60668.0,32.4679,32.4774,32.4392,32.4774,60668.0
2016-06-06 14:15:00,33.99,34.05,33.99,34.02,173558.0,32.4679,32.5252,32.4679,32.4965,173558.0
2016-06-06 14:20:00,34.04,34.06,34.03,34.04,57838.0,32.5156,32.5347,32.5061,32.5156,57838.0
2016-06-06 14:25:00,34.05,34.09,34.03,34.06,86660.0,32.5252,32.5634,32.5061,32.5347,86660.0
2016-06-06 14:30:00,34.07,34.09,34.04,34.05,89386.0,32.5443,32.5634,32.5156,32.5252,89386.0
2016-06-06 14:35:00,34.07,34.12,34.06,34.11,54346.0,32.5443,32.592,32.5347,32.5825,54346.0
2016-06-06 14:40:00,34.12,34.15,34.09,34.1,71638.0,32.592,32.6207,32.5634,32.5729,71638.0
2016-06-06 14:45:00,34.1,34.18,34.1,34.17,124540.0,32.5729,32.6494,32.5729,32.6398,124540.0
2016-06-06 14:50:00,34.17,34.24,34.17,34.24,116300.0,32.6398,32.7067,32.6398,32.7067,116300.0
2016-06-06 14:55:00,34.24,34.24,34.12,34.14,139138.0,32.7067,32.7067,32.592,32.6111,139138.0
2016-06-06 15:00:00,34.14,34.17,34.1,34.16,85742.0,32.6111,32.6398,32.5729,32.6303,85742.0
2016-06-06 15:05:00,34.14,34.18,34.08,34.12,58622.0,32.6111,32.6494,32.5538,32.592,58622.0
2016-06-06 15:10:00,34.12,34.18,34.12,34.18,95028.0,32.592,32.6494,32.592,32.6494,95028.0
2016-06-06 15:15:00,34.17,34.18,34.12,34.14,41096.0,32.6398,32.6494,32.592,32.6111,41096.0
2016-06-06 15:20:00,34.13,34.16,34.09,34.1,64190.0,32.6016,32.6303,32.5634,32.5729,64190.0
2016-06-06 15:25:00,34.11,34.13,34.06,34.09,26718.0,32.5825,32.6016,32.5347,32.5634,26718.0
2016-06-06 15:30:00,34.07,34.1,34.04,34.1,120316.0,32.5443,32.5729,32.5156,32.5729,120316.0
2016-06-06 15:35:00,34.09,34.13,34.08,34.11,55816.0,32.5634,32.6016,32.5538,32.5825,55816.0
2016-06-06 15:40:00,34.12,34.13,34.04,34.05,115440.0,32.592,32.6016,32.5156,32.5252,115440.0
2016-06-06 15:45:00,34.05,34.09,34.02,34.06,127272.0,32.5252,32.5634,32.4965,32.5347,127272.0
2016-06-06 15:50:00,34.06,34.06,33.93,33.93,202100.0,32.5347,32.5347,32.4106,32.4106,202100.0
2016-06-06 15:55:00,33.93,33.97,33.9,33.96,188020.0,32.4106,32.4488,32.3819,32.4392,188020.0
2016-06-07 09:30:00,34.0,34.06,33.88,34.06,284240.0,32.4774,32.5347,32.3628,32.5347,284240.0
2016-06-07 09:35:00,34.06,34.15,34.01,34.1,213032.0,32.5347,32.6207,32.487,32.5729,213032.0
2016-06-07 09:40:00,34.09,34.12,33.89,33.94,135284.0,32.5634,32.592,32.3723,32.4201,135284.0
2016-06-07 09:45:00,33.95,33.96,33.75,33.88,226090.0,32.4297,32.4392,32.2386,32.3628,226090.0
2016-06-07 09:50:00,33.87,33.91,33.72,33.84,147176.0,32.3532,32.3914,32.21,32.3246,147176.0
2016-06-07 09:55:00,33.82,33.94,33.82,33.85,87048.0,32.3055,32.4201,32.3055,32.3341,87048.0
2016-06-07 10:00:00,33.85,33.93,33.77,33.87,165600.0,32.3341,32.4106,32.2577,32.3532,165600.0
2016-06-07 10:05:00,33.87,33.89,33.8,33.82,48038.0,32.3532,32.3723,32.2864,32.3055,48038.0
2016-06-07 10:10:00,33.85,33.96,33.85,33.87,82930.0,32.3341,32.4392,32.3341,32.3532,82930.0
2016-06-07 10:15:00,33.88,34.02,33.87,34.02,109636.0,32.3628,32.4965,32.3532,32.4965,109636.0
2016-06-07 10:20:00,34.02,34.04,33.98,34.02,64030.0,32.4965,32.5156,32.4583,32.4965,64030.0
2016-06-07 10:25:00,34.02,34.07,33.99,34.04,68142.0,32.4965,32.5443,32.4679,32.5156,68142.0
2016-06-07 10:30:00,34.05,34.13,34.05,34.09,132132.0,32.5252,32.6016,32.5252,32.5634,132132.0
2016-06-07 10:35:00,34.08,34.14,34.06,34.13,88820.0,32.5538,32.6111,32.5347,32.6016,88820.0
2016-06-07 10:40:00,34.13,34.22,34.13,34.22,188652.0,32.6016,32.6876,32.6016,32.6876,188652.0
2016-06-07 10:45:00,34.22,34.23,34.12,34.12,55844.0,32.6876,32.6971,32.592,32.592,55844.0
2016-06-07 10:50:00,34.12,34.12,34.05,34.08,72678.0,32.592,32.592,32.5252,32.5538,72678.0
2016-06-07 10:55:00,34.09,34.15,34.08,34.15,61570.0,32.5634,32.6207,32.5538,32.6207,61570.0
2016-06-07 11:00:00,34.15,34.15,34.1,34.14,20060.0,32.6207,32.6207,32.5729,32.6111,20060.0
2016-06-07 11:05:00,34.13,34.14,34.08,34.08,31740.0,32.6016,32.6111,32.5538,32.5538,31740.0
2016-06-07 11:10:00,34.07,34.11,34.05,34.07,53276.0,32.5443,32.5825,32.5252,32.5443,53276.0
2016-06-07 11:15:00,34.07,34.17,34.05,34.14,48858.0,32.5443,32.6398,32.5252,32.6111,48858.0
2016-06-07 11:20:00,34.15,34.19,34.13,34.16,62326.0,32.6207,32.6589,32.6016,32.6303,62326.0
2016-06-07 11:25:00,34.17,34.21,34.16,34.2,65988.0,32.6398,32.678,32.6303,32.6685,65988.0
2016-06-07 11:30:00,34.2,34.28,34.2,34.27,149790.0,32.6685,32.7449,32.6685,32.7353,149790.0
2016-06-07 11:35:00,34.28,34.32,34.24,34.32,194292.0,32.7449,32.7831,32.7067,32.7831,194292.0
2016-06-07 11:40:00,34.32,34.34,34.26,34.33,35210.0,32.7831,32.8022,32.7258,32.7926,35210.0
2016-06-07 11:45:00,34.34,34.4,34.33,34.35,116350.0,32.8022,32.8595,32.7926,32.8117,116350.0
2016-06-07 11:50:00,34.34,34.39,34.33,34.35,90572.0,32.8022,32.85,32.7926,32.8117,90572.0
2016-06-07 11:55:00,34.36,34.38,34.31,34.32,77268.0,32.8213,32.8404,32.7735,32.7831,77268.0
2016-06-07 12:00:00,34.32,34.44,34.31,34.38,83426.0,32.7831,32.8977,32.7735,32.8404,83426.0
2016-06-07 12:05:00,34.39,34.45,34.39,34.43,40750.0,32.85,32.9073,32.85,32.8882,40750.0
2016-06-07 12:10:00,34.42,34.43,34.37,34.38,22004.0,32.8786,32.8882,32.8308,32.8404,22004.0
2016-06-07 12:15:00,34.39,34.41,34.35,34.37,33914.0,32.85,32.8691,32.8117,32.8308,33914.0
2016-06-07 12:20:00,34.35,34.4,34.35,34.39,28528.0,32.8117,32.8595,32.8117,32.85,28528.0
2016-06-07 12:25:00,34.4,34.44,34.36,34.39,44110.0,32.8595,32.8977,32.8213,32.85,44110.0
2016-06-07 12:30:00,34.41,34.42,34.4,34.41,12858.0,32.8691,32.8786,32.8595,32.8691,12858.0
2016-06-07 12:35:00,34.4,34.47,34.38,34.46,33420.0,32.8595,32.9264,32.8404,32.9168,33420.0
2016-06-07 12:40:00,34.45,34.51,34.44,34.49,94618.0,32.9073,32.9646,32.8977,32.9455,94618.0
2016-06-07 12:45:00,34.5,34.52,34.47,34.48,36546.0,32.955,32.9741,32.9264,32.9359,36546.0
2016-06-07 12:50:00,34.47,34.48,34.44,34.44,70356.0,32.9264,32.9359,32.8977,32.8977,70356.0
2016-06-07 12:55:00,34.45,34.48,34.44,34.46,26154.0,32.9073,32.9359,32.8977,32.9168,26154.0
2016-06-07 13:00:00,34.46,34.47,34.45,34.46,22110.0,32.9168,32.9264,32.9073,32.9168,22110.0
2016-06-07 13:05:00,34.46,34.52,34.46,34.52,71236.0,32.9168,32.9741,32.9168,32.9741,71236.0
2016-06-07 13:10:00,34.52,34.52,34.48,34.49,33736.0,32.9741,32.9741,32.9359,32.9455,33736.0
2016-06-07 13:15:00,34.48,34.52,34.47,34.51,24868.0,32.9359,32.9741,32.9264,32.9646,24868.0
2016-06-07 13:20:00,34.52,34.58,34.52,34.56,65364.0,32.9741,33.0314,32.9741,33.0123,65364.0
2016-06-07 13:25:00,34.56,34.6,34.54,34.58,42712.0,33.0123,33.0505,32.9932,33.0314,42712.0
2016-06-07 13:30:00,34.58,34.58,34.53,34.56,71992.0,33.0314,33.0314,32.9837,33.0123,71992.0
2016-06-07 13:35:00,34.57,34.57,34.51,34.51,23552.0,33.0219,33.0219,32.9646,32.9646,23552.0
2016-06-07 13:40:00,34.51,34.54,34.5,34.52,44370.0,32.9646,32.9932,32.955,32.9741,44370.0
2016-06-07 13:45:00,34.52,34.58,34.51,34.57,50810.0,32.9741,33.0314,32.9646,33.0219,50810.0
2016-06-07 13:50:00,34.57,34.57,34.5,34.51,44034.0,33.0219,33.0219,32.955,32.9646,44034.0
2016-06-07 13:55:00,34.52,34.54,34.47,34.49,48994.0,32.9741,32.9932,32.9264,32.9455,48994.0
2016-06-07 14:00:00,34.49,34.57,34.49,34.54,31542.0,32.9455,33.0219,32.9455,32.9932,31542.0
2016-06-07 14:05:00,34.54,34.56,34.51,34.54,67536.0,32.9932,33.0123,32.9646,32.9932,67536.0
2016-06-07 14:10:00,34.54,34.55,34.52,34.54,38878.0,32.9932,33.0028,32.9741,32.9932,38878.0
2016-06-07 14:15:00,34.55,34.58,34.53,34.54,68334.0,33.0028,33.0314,32.9837,32.9932,68334.0
2016-06-07 14:20:00,34.54,34.58,34.54,34.57,55530.0,32.9932,33.0314,32.9932,33.0219,55530.0
2016-06-07 14:25:00,34.57,34.6,34.56,34.57,103362.0,33.0219,33.0505,33.0123,33.0219,103362.0
2016-06-07 14:30:00,34.56,34.57,34.49,34.52,61484.0,33.0123,33.0219,32.9455,32.9741,61484.0
2016-06-07 14:35:00,34.53,34.54,34.47,34.49,45374.0,32.9837,32.9932,32.9264,32.9455,45374.0
2016-06-07 14:40:00,34.49,34.51,34.49,34.51,133468.0,32.9455,32.9646,32.9455,32.9646,133468.0
2016-06-07 14:45:00,34.51,34.52,34.49,34.49,36478.0,32.9646,32.9741,32.9455,32.9455,36478.0
2016-06-07 14:50:00,34.49,34.51,34.48,34.51,36264.0,32.9455,32.9646,32.9359,32.9646,36264.0
2016-06-07 14:55:00,34.51,34.51,34.43,34.44,89876.0,32.9646,32.9646,32.8882,32.8977,89876.0
2016-06-07 15:00:00,34.44,34.45,34.43,34.43,49642.0,32.8977,32.9073,32.8882,32.8882,49642.0
2016-06-07 15:05:00,34.42,34.43,34.37,34.38,54966.0,32.8786,32.8882,32.8308,32.8404,54966.0
2016-06-07 15:10:00,34.38,34.39,34.33,34.34,85534.0,32.8404,32.85,32.7926,32.8022,85534.0
2016-06-07 15:15:00,34.33,34.35,34.27,34.27,113186.0,32.7926,32.8117,32.7353,32.7353,113186.0
2016-06-07 15:20:00,34.28,34.31,34.26,34.3,69414.0,32.7449,32.7735,32.7258,32.764,69414.0
2016-06-07 15:25:00,34.29,34.35,34.28,34.33,48170.0,32.7544,32.8117,32.7449,32.7926,48170.0
2016-06-07 15:30:00,34.33,34.33,34.3,34.32,16370.0,32.7926,32.7926,32.764,32.7831,16370.0
2016-06-07 15:35:00,34.33,34.34,34.26,34.26,90074.0,32.7926,32.8022,32.7258,32.7258,90074.0
2016-06-07 15:40:00,34.27,34.27,34.21,34.22,122812.0,32.7353,32.7353,32.678,32.6876,122812.0
2016-06-07 15:45:00,34.21,34.33,34.21,34.28,86936.0,32.678,32.7926,32.678,32.7449,86936.0
2016-06-07 15:50:00,34.27,34.29,34.23,34.23,43190.0,32.7353,32.7544,32.6971,32.6971,43190.0
2016-06-07 15:55:00,34.23,34.24,34.18,34.22,176186.0,32.6971,32.7067,32.6494,32.6876,176186.0
2016-06-08 09:30:00,34.31,34.47,34.31,34.42,223952.0,32.7735,32.9264,32.7735,32.8786,223952.0
2016-06-08 09:35:00,34.42,34.45,34.38,34.41,113930.0,32.8786,32.9073,32.8404,32.8691,113930.0
2016-06-08 09:40:00,34.44,34.52,34.4,34.46,236874.0,32.8977,32.9741,32.8595,32.9168,236874.0
2016-06-08 09:45:00,34.47,34.51,34.42,34.46,127490.0,32.9264,32.9646,32.8786,32.9168,127490.0
2016-06-08 09:50:00,34.46,34.56,34.46,34.54,157798.0,32.9168,33.0123,32.9168,32.9932,157798.0
2016-06-08 09:55:00,34.54,34.61,34.5,34.6,117462.0,32.9932,33.0601,32.955,33.0505,117462.0
2016-06-08 10:00:00,34.6,34.63,34.48,34.5,189258.0,33.0505,33.0792,32.9359,32.955,189258.0
2016-06-08 10:05:00,34.51,34.56,34.42,34.46,115386.0,32.9646,33.0123,32.8786,32.9168,115386.0
2016-06-08 10:10:00,34.45,34.49,34.38,34.43,133826.0,32.9073,32.9455,32.8404,32.8882,133826.0
2016-06-08 10:15:00,34.43,34.54,34.34,34.49,206794.0,32.8882,32.9932,32.8022,32.9455,206794.0
2016-06-08 10:20:00,34.47,34.52,34.43,34.46,87468.0,32.9264,32.9741,32.8882,32.9168,87468.0
2016-06-08 10:25:00,34.46,34.55,34.46,34.52,86844.0,32.9168,33.0028,32.9168,32.9741,86844.0
2016-06-08 10:30:00,34.5,34.58,34.4,34.55,124766.0,32.955,33.0314,32.8595,33.0028,124766.0
2016-06-08 10:35:00,34.55,34.59,34.5,34.58,107616.0,33.0028,33.041,32.955,33.0314,107616.0
2016-06-08 10:40:00,34.57,34.67,34.54,34.64,182414.0,33.0219,33.1174,32.9932,33.0888,182414.0
2016-06-08 10:45:00,34.65,34.7,34.6,34.68,253450.0,33.0983,33.1461,33.0505,33.127,253450.0
2016-06-08 10:50:00,34.7,34.72,34.55,34.58,174242.0,33.1461,33.1652,33.0028,33.0314,174242.0
2016-06-08 10:55:00,34.59,34.62,34.52,34.56,56908.0,33.041,33.0697,32.9741,33.0123,56908.0
2016-06-08 11:00:00,34.55,34.57,34.44,34.49,62578.0,33.0028,33.0219,32.8977,32.9455,62578.0
2016-06-08 11:05:00,34.51,34.52,34.4,34.45,86322.0,32.9646,32.9741,32.8595,32.9073,86322.0
2016-06-08 11:10:00,34.45,34.48,34.37,34.48,88454.0,32.9073,32.9359,32.8308,32.9359,88454.0
2016-06-08 11:15:00,34.48,34.49,34.42,34.43,86266.0,32.9359,32.9455,32.8786,32.8882,86266.0
2016-06-08 11:20:00,34.45,34.47,34.37,34.37,75764.0,32.9073,32.9264,32.8308,32.8308,75764.0
2016-06-08 11:25:00,34.37,34.48,34.32,34.47,130674.0,32.8308,32.9359,32.7831,32.9264,130674.0
2016-06-08 11:30:00,34.49,34.63,34.47,34.63,156022.0,32.9455,33.0792,32.9264,33.0792,156022.0
2016-06-08 11:35:00,34.63,34.75,34.63,34.74,188974.0,33.0792,33.1938,33.0792,33.1843,188974.0
2016-06-08 11:40:00,34.75,34.78,34.72,34.75,107820.0,33.1938,33.2225,33.1652,33.1938,107820.0
2016-06-08 11:45:00,34.77,34.82,34.74,34.79,94486.0,33.2129,33.2607,33.1843,33.232,94486.0
2016-06-08 11:50:00,34.77,34.79,34.73,34.75,51506.0,33.2129,33.232,33.1747,33.1938,51506.0
2016-06-08 11:55:00,34.75,34.81,34.72,34.8,56234.0,33.1938,33.2511,33.1652,33.2416,56234.0
2016-06-08 12:00:00,34.8,34.88,34.79,34.87,117800.0,33.2416,33.318,33.232,33.3085,117800.0
2016-06-08 12:05:00,34.88,34.95,34.88,34.93,85460.0,33.318,33.3849,33.318,33.3658,85460.0
2016-06-08 12:10:00,34.94,35.02,34.93,35.02,306718.0,33.3753,33.4517,33.3658,33.4517,306718.0
2016-06-08 12:15:00,35.02,35.03,34.88,34.9,91222.0,33.4517,33.4613,33.318,33.3371,91222.0
2016-06-08 12:20:00,34.89,34.94,34.88,34.91,55382.0,33.3276,33.3753,33.318,33.3467,55382.0
2016-06-08 12:25:00,34.92,34.95,34.92,34.95,58818.0,33.3562,33.3849,33.3562,33.3849,58818.0
2016-06-08 12:30:00,34.95,35.02,34.95,34.96,119702.0,33.3849,33.4517,33.3849,33.3944,119702.0
2016-06-08 12:35:00,34.95,35.02,34.92,34.92,61306.0,33.3849,33.4517,33.3562,33.3562,61306.0
2016-06-08 12:40:00,34.92,34.93,34.89,34.93,18170.0,33.3562,33.3658,33.3276,33.3658,18170.0
2016-06-08 12:45:00,34.94,34.94,34.9,34.91,32508.0,33.3753,33.3753,33.3371,33.3467,32508.0
2016-06-08 12:50:00,34.92,34.99,34.85,34.97,91656.0,33.3562,33.4231,33.2894,33.404,91656.0
2016-06-08 12:55:00,34.96,35.03,34.93,35.03,57692.0,33.3944,33.4613,33.3658,33.4613,57692.0
2016-06-08 13:00:00,35.04,35.04,34.99,35.01,25592.0,33.4708,33.4708,33.4231,33.4422,25592.0
2016-06-08 13:05:00,35.04,35.06,34.99,34.99,33892.0,33.4708,33.49,33.4231,33.4231,33892.0
2016-06-08 13:10:00,34.99,35.04,34.98,35.01,25318.0,33.4231,33.4708,33.4135,33.4422,25318.0
2016-06-08 13:15:00,35.02,35.1,34.99,35.1,97890.0,33.4517,33.5282,33.4231,33.5282,97890.0
2016-06-08 13:20:00,35.09,35.12,34.96,34.99,72448.0,33.5186,33.5473,33.3944,33.4231,72448.0
2016-06-08 13:25:00,34.99,35.01,34.94,34.95,67232.0,33.4231,33.4422,33.3753,33.3849,67232.0
2016-06-08 13:30:00,34.95,34.97,34.92,34.93,60382.0,33.3849,33.404,33.3562,33.3658,60382.0
2016-06-08 13:35:00,34.93,34.96,34.9,34.9,33572.0,33.3658,33.3944,33.3371,33.3371,33572.0
2016-06-08 13:40:00,34.9,34.94,34.85,34.93,84536.0,33.3371,33.3753,33.2894,33.3658,84536.0
2016-06-08 13:45:00,34.91,34.93,34.9,34.91,35096.0,33.3467,33.3658,33.3371,33.3467,35096.0
2016-06-08 13:50:00,34.92,34.93,34.86,34.9,32924.0,33.3562,33.3658,33.2989,33.3371,32924.0
2016-06-08 13:55:00,34.91,34.92,34.88,34.9,58514.0,33.3467,33.3562,33.318,33.3371,58514.0
2016-06-08 14:00:00,34.9,34.91,34.85,34.88,60994.0,33.3371,33.3467,33.2894,33.318,60994.0
2016-06-08 14:05:00,34.87,34.91,34.8,34.84,48706.0,33.3085,33.3467,33.2416,33.2798,48706.0
2016-06-08 14:10:00,34.85,34.88,34.84,34.85,44614.0,33.2894,33.318,33.2798,33.2894,44614.0
2016-06-08 14:15:00,34.85,34.91,34.84,34.87,71012.0,33.2894,33.3467,33.2798,33.3085,71012.0
2016-06-08 14:20:00,34.88,34.89,34.83,34.89,51320.0,33.318,33.3276,33.2703,33.3276,51320.0
2016-06-08 14:25:00,34.9,34.99,34.9,34.97,85276.0,33.3371,33.4231,33.3371,33.404,85276.0
2016-06-08 14:30:00,34.97,34.98,34.93,34.95,73408.0,33.404,33.4135,33.3658,33.3849,73408.0
2016-06-08 14:35:00,34.96,35.01,34.95,34.98,48780.0,33.3944,33.4422,33.3849,33.4135,48780.0
2016-06-08 14:40:00,34.98,35.01,34.96,35.0,48008.0,33.4135,33.4422,33.3944,33.4326,48008.0
2016-06-08 14:45:00,35.01,35.05,34.99,35.01,89712.0,33.4422,33.4804,33.4231,33.4422,89712.0
2016-06-08 14:50:00,35.02,35.09,35.02,35.06,98786.0,33.4517,33.5186,33.4517,33.49,98786.0
2016-06-08 14:55:00,35.09,35.15,35.09,35.13,158518.0,33.5186,33.5759,33.5186,33.5568,158518.0
2016-06-08 15:00:00,35.1,35.13,35.04,35.1,100870.0,33.5282,33.5568,33.4708,33.5282,100870.0
2016-06-08 15:05:00,35.1,35.13,35.09,35.12,52256.0,33.5282,33.5568,33.5186,33.5473,52256.0
2016-06-08 15:10:00,35.13,35.15,35.08,35.15,71590.0,33.5568,33.5759,33.5091,33.5759,71590.0
2016-06-08 15:15:00,35.14,35.15,35.09,35.1,31656.0,33.5664,33.5759,33.5186,33.5282,31656.0
2016-06-08 15:20:00,35.09,35.13,35.07,35.13,69356.0,33.5186,33.5568,33.4995,33.5568,69356.0
2016-06-08 15:25:00,35.14,35.18,35.11,35.12,128710.0,33.5664,33.6046,33.5377,33.5473,128710.0
2016-06-08 15:30:00,35.11,35.12,35.06,35.07,77664.0,33.5377,33.5473,33.49,33.4995,77664.0
2016-06-08 15:35:00,35.07,35.1,35.03,35.08,55018.0,33.4995,33.5282,33.4613,33.5091,55018.0
2016-06-08 15:40:00,35.08,35.1,35.05,35.06,92022.0,33.5091,33.5282,33.4804,33.49,92022.0
2016-06-08 15:45:00,35.06,35.12,35.06,35.11,120346.0,33.49,33.5473,33.49,33.5377,120346.0
2016-06-08 15:50:00,35.11,35.18,35.06,35.07,194962.0,33.5377,33.6046,33.49,33.4995,194962.0
2016-06-08 15:55:00,35.07,35.09,34.94,35.01,432346.0,33.4995,33.5186,33.3753,33.4422,432346.0
2016-06-09 09:30:00,34.55,34.56,34.28,34.3,270098.0,33.0028,33.0123,32.7449,32.764,270098.0
2016-06-09 09:35:00,34.3,34.31,34.14,34.24,207856.0,32.764,32.7735,32.6111,32.7067,207856.0
2016-06-09 09:40:00,34.24,34.45,34.22,34.28,240494.0,32.7067,32.9073,32.6876,32.7449,240494.0
2016-06-09 09:45:00,34.3,34.38,34.13,34.35,180226.0,32.764,32.8404,32.6016,32.8117,180226.0
2016-06-09 09:50:00,34.35,34.55,34.35,34.43,230976.0,32.8117,33.0028,32.8117,32.8882,230976.0
2016-06-09 09:55:00,34.44,34.47,34.24,34.3,176230.0,32.8977,32.9264,32.7067,32.764,176230.0
2016-06-09 10:00:00,34.3,34.31,34.12,34.15,174988.0,32.764,32.7735,32.592,32.6207,174988.0
2016-06-09 10:05:00,34.17,34.22,34.01,34.15,197514.0,32.6398,32.6876,32.487,32.6207,197514.0
2016-06-09 10:10:00,34.15,34.25,34.11,34.17,135038.0,32.6207,32.7162,32.5825,32.6398,135038.0
2016-06-09 10:15:00,34.16,34.29,34.13,34.17,189780.0,32.6303,32.7544,32.6016,32.6398,189780.0
2016-06-09 10:20:00,34.18,34.28,34.15,34.25,135260.0,32.6494,32.7449,32.6207,32.7162,135260.0
2016-06-09 10:25:00,34.25,34.34,34.16,34.18,106156.0,32.7162,32.8022,32.6303,32.6494,106156.0
2016-06-09 10:30:00,34.17,34.24,34.1,34.1,101882.0,32.6398,32.7067,32.5729,32.5729,101882.0
2016-06-09 10:35:00,34.09,34.26,34.07,34.22,124200.0,32.5634,32.7258,32.5443,32.6876,124200.0
2016-06-09 10:40:00,34.22,34.3,34.18,34.3,87074.0,32.6876,32.764,32.6494,32.764,87074.0
2016-06-09 10:45:00,34.3,34.35,34.27,34.3,157448.0,32.764,32.8117,32.7353,32.764,157448.0
2016-06-09 10:50:00,34.31,34.33,34.21,34.23,85490.0,32.7735,32.7926,32.678,32.6971,85490.0
2016-06-09 10:55:00,34.23,34.27,34.19,34.22,72960.0,32.6971,32.7353,32.6589,32.6876,72960.0
2016-06-09 11:00:00,34.23,34.29,34.22,34.29,48892.0,32.6971,32.7544,32.6876,32.7544,48892.0
2016-06-09 11:05:00,34.28,34.44,34.27,34.43,150306.0,32.7449,32.8977,32.7353,32.8882,150306.0
2016-06-09 11:10:00,34.44,34.48,34.41,34.41,148686.0,32.8977,32.9359,32.8691,32.8691,148686.0
2016-06-09 11:15:00,34.42,34.46,34.31,34.32,102068.0,32.8786,32.9168,32.7735,32.7831,102068.0
2016-06-09 11:20:00,34.31,34.34,34.26,34.27,78244.0,32.7735,32.8022,32.7258,32.7353,78244.0
2016-06-09 11:25:00,34.3,34.31,34.23,34.27,91542.0,32.764,32.7735,32.6971,32.7353,91542.0
2016-06-09 11:30:00,34.25,34.26,34.2,34.24,82290.0,32.7162,32.7258,32.6685,32.7067,82290.0
2016-06-09 11:35:00,34.24,34.27,34.19,34.27,85346.0,32.7067,32.7353,32.6589,32.7353,85346.0
2016-06-09 11:40:00,34.28,34.3,34.24,34.24,40484.0,32.7449,32.764,32.7067,32.7067,40484.0
2016-06-09 11:45:00,34.23,34.26,34.19,34.21,41064.0,32.6971,32.7258,32.6589,32.678,41064.0
2016-06-09 11:50:00,34.19,34.25,34.12,34.16,125950.0,32.6589,32.7162,32.592,32.6303,125950.0
2016-06-09 11:55:00,34.14,34.16,34.11,34.15,86966.0,32.6111,32.6303,32.5825,32.6207,86966.0
2016-06-09 12:00:00,34.13,34.22,34.1,34.22,72652.0,32.6016,32.6876,32.5729,32.6876,72652.0
2016-06-09 12:05:00,34.23,34.27,34.15,34.17,73900.0,32.6971,32.7353,32.6207,32.6398,73900.0
2016-06-09 12:10:00,34.16,34.18,34.06,34.08,72948.0,32.6303,32.6494,32.5347,32.5538,72948.0
2016-06-09 12:15:00,34.08,34.1,34.03,34.08,92810.0,32.5538,32.5729,32.5061,32.5538,92810.0
2016-06-09 12:20:00,34.07,34.09,33.99,34.07,116088.0,32.5443,32.5634,32.4679,32.5443,116088.0
2016-06-09 12:25:00,34.05,34.16,34.05,34.16,143954.0,32.5252,32.6303,32.5252,32.6303,143954.0
2016-06-09 12:30:00,34.16,34.24,34.12,34.22,111388.0,32.6303,32.7067,32.592,32.6876,111388.0
2016-06-09 12:35:00,34.23,34.24,34.2,34.22,65786.0,32.6971,32.7067,32.6685,32.6876,65786.0
2016-06-09 12:40:00,34.22,34.33,34.21,34.27,129810.0,32.6876,32.7926,32.678,32.7353,129810.0
2016-06-09 12:45:00,34.28,34.33,34.26,34.31,73000.0,32.7449,32.7926,32.7258,32.7735,73000.0
2016-06-09 12:50:00,34.3,34.36,34.27,34.34,67556.0,32.764,32.8213,32.7353,32.8022,67556.0
2016-06-09 12:55:00,34.34,34.38,34.34,34.34,40860.0,32.8022,32.8404,32.8022,32.8022,40860.0
2016-06-09 13:00:00,34.35,34.37,34.29,34.31,33854.0,32.8117,32.8308,32.7544,32.7735,33854.0
2016-06-09 13:05:00,34.29,34.3,34.23,34.24,67728.0,32.7544,32.764,32.6971,32.7067,67728.0
2016-06-09 13:10:00,34.24,34.27,34.24,34.27,22706.0,32.7067,32.7353,32.7067,32.7353,22706.0
2016-06-09 13:15:00,34.29,34.46,34.28,34.44,163308.0,32.7544,32.9168,32.7449,32.8977,163308.0
2016-06-09 13:20:00,34.44,34.48,34.38,34.41,78048.0,32.8977,32.9359,32.8404,32.8691,78048.0
2016-06-09 13:25:00,34.42,34.44,34.41,34.44,40546.0,32.8786,32.8977,32.8691,32.8977,40546.0
2016-06-09 13:30:00,34.43,34.49,34.41,34.48,52768.0,32.8882,32.9455,32.8691,32.9359,52768.0
2016-06-09 13:35:00,34.49,34.49,34.41,34.42,28462.0,32.9455,32.9455,32.8691,32.8786,28462.0
2016-06-09 13:40:00,34.41,34.42,34.35,34.37,64014.0,32.8691,32.8786,32.8117,32.8308,64014.0
2016-06-09 13:45:00,34.35,34.35,34.31,34.31,14928.0,32.8117,32.8117,32.7735,32.7735,14928.0
2016-06-09 13:50:00,34.31,34.31,34.14,34.19,119920.0,32.7735,32.7735,32.6111,32.6589,119920.0
2016-06-09 13:55:00,34.18,34.27,34.17,34.26,29672.0,32.6494,32.7353,32.6398,32.7258,29672.0
2016-06-09 14:00:00,34.26,34.27,34.22,34.24,24150.0,32.7258,32.7353,32.6876,32.7067,24150.0
2016-06-09 14:05:00,34.25,34.25,34.21,34.23,46066.0,32.7162,32.7162,32.678,32.6971,46066.0
2016-06-09 14:10:00,34.23,34.38,34.22,34.38,98066.0,32.6971,32.8404,32.6876,32.8404,98066.0
2016-06-09 14:15:00,34.39,34.4,34.29,34.32,60438.0,32.85,32.8595,32.7544,32.7831,60438.0
2016-06-09 14:20:00,34.33,34.33,34.27,34.31,41000.0,32.7926,32.7926,32.7353,32.7735,41000.0
2016-06-09 14:25:00,34.32,34.37,34.24,34.24,52170.0,32.7831,32.8308,32.7067,32.7067,52170.0
2016-06-09 14:30:00,34.26,34.35,34.26,34.35,48026.0,32.7258,32.8117,32.7258,32.8117,48026.0
2016-06-09 14:35:00,34.36,34.43,34.35,34.43,84974.0,32.8213,32.8882,32.8117,32.8882,84974.0
2016-06-09 14:40:00,34.42,34.49,34.38,34.48,98744.0,32.8786,32.9455,32.8404,32.9359,98744.0
2016-06-09 14:45:00,34.48,34.52,34.41,34.43,144362.0,32.9359,32.9741,32.8691,32.8882,144362.0
2016-06-09 14:50:00,34.43,34.45,34.37,34.37,53462.0,32.8882,32.9073,32.8308,32.8308,53462.0
2016-06-09 14:55:00,34.38,34.41,34.35,34.38,50524.0,32.8404,32.8691,32.8117,32.8404,50524.0
2016-06-09 15:00:00,34.37,34.44,34.37,34.42,65562.0,32.8308,32.8977,32.8308,32.8786,65562.0
2016-06-09 15:05:00,34.42,34.51,34.41,34.48,70208.0,32.8786,32.9646,32.8691,32.9359,70208.0
2016-06-09 15:10:00,34.45,34.47,34.4,34.41,63846.0,32.9073,32.9264,32.8595,32.8691,63846.0
2016-06-09 15:15:00,34.39,34.41,34.35,34.4,64884.0,32.85,32.8691,32.8117,32.8595,64884.0
2016-06-09 15:20:00,34.38,34.38,34.33,34.35,59954.0,32.8404,32.8404,32.7926,32.8117,59954.0
2016-06-09 15:25:00,34.37,34.4,34.37,34.37,34832.0,32.8308,32.8595,32.8308,32.8308,34832.0
2016-06-09 15:30:00,34.35,34.4,34.35,34.38,37258.0,32.8117,32.8595,32.8117,32.8404,37258.0
2016-06-09 15:35:00,34.38,34.4,34.34,34.37,62080.0,32.8404,32.8595,32.8022,32.8308,62080.0
2016-06-09 15:40:00,34.37,34.46,34.35,34.4,102434.0,32.8308,32.9168,32.8117,32.8595,102434.0
2016-06-09 15:45:00,34.4,34.45,34.38,34.45,112868.0,32.8595,32.9073,32.8404,32.9073,112868.0
2016-06-09 15:50:00,34.44,34.5,34.42,34.42,154484.0,32.8977,32.955,32.8786,32.8786,154484.0
2016-06-09 15:55:00,34.43,34.44,34.32,34.32,180460.0,32.8882,32.8977,32.7831,32.7831,180460.0
2016-06-10 09:30:00,33.39,33.48,33.34,33.43,248326.0,31.8947,31.9807,31.847,31.9329,248326.0
2016-06-10 09:35:00,33.42,33.44,32.97,33.05,491716.0,31.9234,31.9425,31.4935,31.57,491716.0
2016-06-10 09:40:00,33.04,33.07,32.88,33.05,369544.0,31.5604,31.5891,31.4076,31.57,369544.0
2016-06-10 09:45:00,33.04,33.15,33.0,33.06,208888.0,31.5604,31.6655,31.5222,31.5795,208888.0
2016-06-10 09:50:00,33.05,33.2,32.97,33.11,235870.0,31.57,31.7132,31.4935,31.6273,235870.0
2016-06-10 09:55:00,33.12,33.27,33.1,33.19,230086.0,31.6368,31.7801,31.6177,31.7037,230086.0
2016-06-10 10:00:00,33.17,33.32,33.08,33.09,201942.0,31.6846,31.8279,31.5986,31.6082,201942.0
2016-06-10 10:05:00,33.09,33.12,32.99,32.99,144168.0,31.6082,31.6368,31.5126,31.5126,144168.0
2016-06-10 10:10:00,33.0,33.01,32.93,32.96,161484.0,31.5222,31.5318,31.4553,31.484,161484.0
2016-06-10 10:15:00,32.96,33.17,32.92,33.11,152680.0,31.484,31.6846,31.4458,31.6273,152680.0
2016-06-10 10:20:00,33.13,33.26,33.08,33.26,205676.0,31.6464,31.7706,31.5986,31.7706,205676.0
2016-06-10 10:25:00,33.23,33.33,33.22,33.24,215078.0,31.7419,31.8374,31.7323,31.7515,215078.0
2016-06-10 10:30:00,33.27,33.37,33.21,33.35,193596.0,31.7801,31.8756,31.7228,31.8565,193596.0
2016-06-10 10:35:00,33.35,33.38,33.19,33.19,142598.0,31.8565,31.8852,31.7037,31.7037,142598.0
2016-06-10 10:40:00,33.19,33.32,33.15,33.27,124434.0,31.7037,31.8279,31.6655,31.7801,124434.0
2016-06-10 10:45:00,33.26,33.26,33.13,33.16,91882.0,31.7706,31.7706,31.6464,31.675,91882.0
2016-06-10 10:50:00,33.15,33.18,33.1,33.1,106590.0,31.6655,31.6941,31.6177,31.6177,106590.0
2016-06-10 10:55:00,33.09,33.26,33.09,33.23,166698.0,31.6082,31.7706,31.6082,31.7419,166698.0
2016-06-10 11:00:00,33.22,33.34,33.21,33.33,116272.0,31.7323,31.847,31.7228,31.8374,116272.0
2016-06-10 11:05:00,33.32,33.54,33.29,33.54,306024.0,31.8279,32.038,31.7992,32.038,306024.0
2016-06-10 11:10:00,33.54,33.61,33.51,33.56,141684.0,32.038,32.1049,32.0094,32.0571,141684.0
2016-06-10 11:15:00,33.58,33.63,33.49,33.52,109186.0,32.0762,32.124,31.9903,32.0189,109186.0
2016-06-10 11:20:00,33.54,33.55,33.48,33.52,63864.0,32.038,32.0476,31.9807,32.0189,63864.0
2016-06-10 11:25:00,33.54,33.58,33.49,33.51,75250.0,32.038,32.0762,31.9903,32.0094,75250.0
2016-06-10 11:30:00,33.52,33.55,33.46,33.46,77646.0,32.0189,32.0476,31.9616,31.9616,77646.0
2016-06-10 11:35:00,33.47,33.51,33.38,33.41,155584.0,31.9712,32.0094,31.8852,31.9138,155584.0
2016-06-10 11:40:00,33.4,33.44,33.26,33.32,139542.0,31.9043,31.9425,31.7706,31.8279,139542.0
2016-06-10 11:45:00,33.33,33.35,33.3,33.35,74256.0,31.8374,31.8565,31.8088,31.8565,74256.0
2016-06-10 11:50:00,33.35,33.44,33.32,33.37,50790.0,31.8565,31.9425,31.8279,31.8756,50790.0
2016-06-10 11:55:00,33.38,33.41,33.37,33.4,42188.0,31.8852,31.9138,31.8756,31.9043,42188.0
2016-06-10 12:00:00,33.4,33.47,33.36,33.38,114616.0,31.9043,31.9712,31.8661,31.8852,114616.0
2016-06-10 12:05:00,33.37,33.37,33.24,33.27,125870.0,31.8756,31.8756,31.7515,31.7801,125870.0
2016-06-10 12:10:00,33.24,33.27,33.18,33.23,89362.0,31.7515,31.7801,31.6941,31.7419,89362.0
2016-06-10 12:15:00,33.24,33.26,33.11,33.18,118346.0,31.7515,31.7706,31.6273,31.6941,118346.0
2016-06-10 12:20:00,33.16,33.21,33.09,33.1,53432.0,31.675,31.7228,31.6082,31.6177,53432.0
2016-06-10 12:25:00,33.1,33.15,33.09,33.13,55438.0,31.6177,31.6655,31.6082,31.6464,55438.0
2016-06-10 12:30:00,33.12,33.14,33.04,33.13,116074.0,31.6368,31.6559,31.5604,31.6464,116074.0
2016-06-10 12:35:00,33.13,33.21,33.13,33.18,117310.0,31.6464,31.7228,31.6464,31.6941,117310.0
2016-06-10 12:40:00,33.19,33.24,33.18,33.23,83084.0,31.7037,31.7515,31.6941,31.7419,83084.0
2016-06-10 12:45:00,33.22,33.25,33.19,33.2,75618.0,31.7323,31.761,31.7037,31.7132,75618.0
2016-06-10 12:50:00,33.19,33.24,33.17,33.23,59986.0,31.7037,31.7515,31.6846,31.7419,59986.0
2016-06-10 12:55:00,33.21,33.24,33.19,33.19,46980.0,31.7228,31.7515,31.7037,31.7037,46980.0
2016-06-10 13:00:00,33.18,33.21,33.12,33.2,72038.0,31.6941,31.7228,31.6368,31.7132,72038.0
2016-06-10 13:05:00,33.2,33.21,33.08,33.1,114728.0,31.7132,31.7228,31.5986,31.6177,114728.0
2016-06-10 13:10:00,33.09,33.17,33.09,33.15,33026.0,31.6082,31.6846,31.6082,31.6655,33026.0
2016-06-10 13:15:00,33.16,33.18,33.11,33.12,40914.0,31.675,31.6941,31.6273,31.6368,40914.0
2016-06-10 13:20:00,33.12,33.16,33.04,33.16,115930.0,31.6368,31.675,31.5604,31.675,115930.0
2016-06-10 13:25:00,33.16,33.18,33.1,33.12,64544.0,31.675,31.6941,31.6177,31.6368,64544.0
2016-06-10 13:30:00,33.12,33.12,33.0,33.07,59380.0,31.6368,31.6368,31.5222,31.5891,59380.0
2016-06-10 13:35:00,33.06,33.1,33.02,33.05,35770.0,31.5795,31.6177,31.5413,31.57,35770.0
2016-06-10 13:40:00,33.05,33.09,33.04,33.06,39592.0,31.57,31.6082,31.5604,31.5795,39592.0
2016-06-10 13:45:00,33.04,33.05,32.92,32.95,112922.0,31.5604,31.57,31.4458,31.4744,112922.0
2016-06-10 13:50:00,32.94,32.95,32.83,32.87,211864.0,31.4649,31.4744,31.3598,31.398,211864.0
2016-06-10 13:55:00,32.87,32.92,32.77,32.79,158356.0,31.398,31.4458,31.3025,31.3216,158356.0
2016-06-10 14:00:00,32.8,32.84,32.77,32.77,108736.0,31.3312,31.3694,31.3025,31.3025,108736.0
2016-06-10 14:05:00,32.78,32.83,32.74,32.77,153678.0,31.3121,31.3598,31.2738,31.3025,153678.0
2016-06-10 14:10:00,32.77,32.79,32.69,32.73,161254.0,31.3025,31.3216,31.2261,31.2643,161254.0
2016-06-10 14:15:00,32.74,32.77,32.65,32.68,99166.0,31.2738,31.3025,31.1879,31.2165,99166.0
2016-06-10 14:20:00,32.68,32.79,32.68,32.79,111982.0,31.2165,31.3216,31.2165,31.3216,111982.0
2016-06-10 14:25:00,32.79,32.82,32.74,32.77,79096.0,31.3216,31.3503,31.2738,31.3025,79096.0
2016-06-10 14:30:00,32.77,32.79,32.74,32.74,49524.0,31.3025,31.3216,31.2738,31.2738,49524.0
2016-06-10 14:35:00,32.74,32.94,32.74,32.93,165240.0,31.2738,31.4649,31.2738,31.4553,165240.0
2016-06-10 14:40:00,32.93,32.93,32.83,32.83,123964.0,31.4553,31.4553,31.3598,31.3598,123964.0
2016-06-10 14:45:00,32.85,32.85,32.73,32.74,77634.0,31.3789,31.3789,31.2643,31.2738,77634.0
2016-06-10 14:50:00,32.74,32.76,32.68,32.74,103328.0,31.2738,31.2929,31.2165,31.2738,103328.0
2016-06-10 14:55:00,32.76,32.76,32.68,32.71,61300.0,31.2929,31.2929,31.2165,31.2452,61300.0
2016-06-10 15:00:00,32.7,32.74,32.65,32.73,105232.0,31.2356,31.2738,31.1879,31.2643,105232.0
2016-06-10 15:05:00,32.74,32.76,32.65,32.68,68748.0,31.2738,31.2929,31.1879,31.2165,68748.0
2016-06-10 15:10:00,32.68,32.69,32.6,32.62,128764.0,31.2165,31.2261,31.1401,31.1592,128764.0
2016-06-10 15:15:00,32.6,32.7,32.6,32.68,66934.0,31.1401,31.2356,31.1401,31.2165,66934.0
2016-06-10 15:20:00,32.68,32.83,32.68,32.81,162920.0,31.2165,31.3598,31.2165,31.3407,162920.0
2016-06-10 15:25:00,32.8,32.88,32.78,32.88,158790.0,31.3312,31.4076,31.3121,31.4076,158790.0
2016-06-10 15:30:00,32.88,32.98,32.87,32.92,135840.0,31.4076,31.5031,31.398,31.4458,135840.0
2016-06-10 15:35:00,32.91,32.93,32.84,32.89,84988.0,31.4362,31.4553,31.3694,31.4171,84988.0
2016-06-10 15:40:00,32.9,32.9,32.84,32.86,48892.0,31.4267,31.4267,31.3694,31.3885,48892.0
2016-06-10 15:45:00,32.87,33.02,32.85,33.01,235016.0,31.398,31.5413,31.3789,31.5318,235016.0
2016-06-10 15:50:00,33.0,33.0,32.85,32.88,158736.0,31.5222,31.5222,31.3789,31.4076,158736.0
2016-06-10 15:55:00,32.88,32.9,32.82,32.9,339864.0,31.4076,31.4267,31.3503,31.4267,339864.0
2016-06-13 09:30:00,32.59,32.9,32.54,32.65,227472.0,31.1306,31.4267,31.0828,31.1879,227472.0
2016-06-13 09:35:00,32.62,32.65,32.44,32.47,184710.0,31.1592,31.1879,30.9873,31.0159,184710.0
2016-06-13 09:40:00,32.49,32.73,32.48,32.55,223634.0,31.035,31.2643,31.0255,31.0924,223634.0
2016-06-13 09:45:00,32.53,32.85,32.52,32.84,205304.0,31.0732,31.3789,31.0637,31.3694,205304.0
2016-06-13 09:50:00,32.84,32.97,32.83,32.93,304860.0,31.3694,31.4935,31.3598,31.4553,304860.0
2016-06-13 09:55:00,32.95,32.96,32.74,32.79,107418.0,31.4744,31.484,31.2738,31.3216,107418.0
2016-06-13 10:00:00,32.79,32.97,32.67,32.69,187370.0,31.3216,31.4935,31.207,31.2261,187370.0
2016-06-13 10:05:00,32.68,32.81,32.63,32.72,118070.0,31.2165,31.3407,31.1688,31.2547,118070.0
2016-06-13 10:10:00,32.69,32.83,32.68,32.71,81150.0,31.2261,31.3598,31.2165,31.2452,81150.0
2016-06-13 10:15:00,32.71,32.86,32.67,32.76,78714.0,31.2452,31.3885,31.207,31.2929,78714.0
2016-06-13 10:20:00,32.74,32.84,32.66,32.84,116866.0,31.2738,31.3694,31.1974,31.3694,116866.0
2016-06-13 10:25:00,32.84,32.97,32.76,32.92,135412.0,31.3694,31.4935,31.2929,31.4458,135412.0
2016-06-13 10:30:00,32.93,33.01,32.92,32.95,199554.0,31.4553,31.5318,31.4458,31.4744,199554.0
2016-06-13 10:35:00,32.96,33.0,32.85,32.85,159628.0,31.484,31.5222,31.3789,31.3789,159628.0
2016-06-13 10:40:00,32.85,32.88,32.77,32.8,64570.0,31.3789,31.4076,31.3025,31.3312,64570.0
2016-06-13 10:45:00,32.79,32.85,32.69,32.69,82142.0,31.3216,31.3789,31.2261,31.2261,82142.0
2016-06-13 10:50:00,32.68,32.68,32.5,32.54,280748.0,31.2165,31.2165,31.0446,31.0828,280748.0
2016-06-13 10:55:00,32.55,32.58,32.45,32.45,142708.0,31.0924,31.121,30.9968,30.9968,142708.0
2016-06-13 11:00:00,32.45,32.47,32.37,32.38,152826.0,30.9968,31.0159,30.9204,30.93,152826.0
2016-06-13 11:05:00,32.38,32.39,32.29,32.35,117938.0,30.93,30.9395,30.844,30.9013,117938.0
2016-06-13 11:10:00,32.35,32.4,32.28,32.3,117158.0,30.9013,30.9491,30.8344,30.8535,117158.0
2016-06-13 11:15:00,32.29,32.32,32.24,32.25,110078.0,30.844,30.8727,30.7962,30.8058,110078.0
2016-06-13 11:20:00,32.24,32.34,32.23,32.34,102086.0,30.7962,30.8918,30.7867,30.8918,102086.0
2016-06-13 11:25:00,32.32,32.38,32.26,32.36,63448.0,30.8727,30.93,30.8153,30.9109,63448.0
2016-06-13 11:30:00,32.36,32.38,32.23,32.23,94484.0,30.9109,30.93,30.7867,30.7867,94484.0
2016-06-13 11:35:00,32.22,32.29,32.12,32.16,192846.0,30.7771,30.844,30.6816,30.7198,192846.0
2016-06-13 11:40:00,32.15,32.24,32.14,32.21,93702.0,30.7103,30.7962,30.7007,30.7676,93702.0
2016-06-13 11:45:00,32.2,32.26,32.13,32.21,95650.0,30.758,30.8153,30.6912,30.7676,95650.0
2016-06-13 11:50:00,32.21,32.23,32.12,32.13,71010.0,30.7676,30.7867,30.6816,30.6912,71010.0
2016-06-13 11:55:00,32.13,32.16,32.07,32.1,104750.0,30.6912,30.7198,30.6338,30.6625,104750.0
2016-06-13 12:00:00,32.1,32.27,32.07,32.22,131750.0,30.6625,30.8249,30.6338,30.7771,131750.0
2016-06-13 12:05:00,32.22,32.29,32.19,32.22,76178.0,30.7771,30.844,30.7485,30.7771,76178.0
2016-06-13 12:10:00,32.22,32.35,32.22,32.34,122374.0,30.7771,30.9013,30.7771,30.8918,122374.0
2016-06-13 12:15:00,32.34,32.46,32.34,32.37,157544.0,30.8918,31.0064,30.8918,30.9204,157544.0
2016-06-13 12:20:00,32.38,32.49,32.32,32.37,156498.0,30.93,31.035,30.8727,30.9204,156498.0
2016-06-13 12:25:00,32.38,32.4,32.32,32.35,41500.0,30.93,30.9491,30.8727,30.9013,41500.0
2016-06-13 12:30:00,32.34,32.38,32.29,32.32,52864.0,30.8918,30.93,30.844,30.8727,52864.0
2016-06-13 12:35:00,32.31,32.41,32.31,32.34,60282.0,30.8631,30.9586,30.8631,30.8918,60282.0
2016-06-13 12:40:00,32.35,32.43,32.34,32.37,65560.0,30.9013,30.9777,30.8918,30.9204,65560.0
2016-06-13 12:45:00,32.4,32.4,32.3,32.31,52822.0,30.9491,30.9491,30.8535,30.8631,52822.0
2016-06-13 12:50:00,32.32,32.39,32.32,32.38,25996.0,30.8727,30.9395,30.8727,30.93,25996.0
2016-06-13 12:55:00,32.38,32.44,32.35,32.4,61744.0,30.93,30.9873,30.9013,30.9491,61744.0
2016-06-13 13:00:00,32.41,32.44,32.31,32.33,68376.0,30.9586,30.9873,30.8631,30.8822,68376.0
2016-06-13 13:05:00,32.32,32.36,32.3,32.34,46192.0,30.8727,30.9109,30.8535,30.8918,46192.0
2016-06-13 13:10:00,32.32,32.34,32.26,32.33,67538.0,30.8727,30.8918,30.8153,30.8822,67538.0
2016-06-13 13:15:00,32.29,32.31,32.23,32.25,30660.0,30.844,30.8631,30.7867,30.8058,30660.0
2016-06-13 13:20:00,32.27,32.35,32.27,32.35,35358.0,30.8249,30.9013,30.8249,30.9013,35358.0
2016-06-13 13:25:00,32.34,32.37,32.3,32.32,47404.0,30.8918,30.9204,30.8535,30.8727,47404.0
2016-06-13 13:30:00,32.31,32.32,32.27,32.27,30440.0,30.8631,30.8727,30.8249,30.8249,30440.0
2016-06-13 13:35:00,32.27,32.27,32.08,32.1,105824.0,30.8249,30.8249,30.6434,30.6625,105824.0
2016-06-13 13:40:00,32.09,32.18,32.04,32.18,116946.0,30.653,30.7389,30.6052,30.7389,116946.0
2016-06-13 13:45:00,32.2,32.22,32.15,32.17,37854.0,30.758,30.7771,30.7103,30.7294,37854.0
2016-06-13 13:50:00,32.15,32.17,32.0,32.01,102694.0,30.7103,30.7294,30.567,30.5765,102694.0
2016-06-13 13:55:00,32.03,32.08,31.99,32.02,112372.0,30.5956,30.6434,30.5574,30.5861,112372.0
2016-06-13 14:00:00,32.03,32.06,31.96,32.02,65314.0,30.5956,30.6243,30.5288,30.5861,65314.0
2016-06-13 14:05:00,32.02,32.1,32.01,32.08,92852.0,30.5861,30.6625,30.5765,30.6434,92852.0
2016-06-13 14:10:00,32.08,32.13,32.04,32.1,58108.0,30.6434,30.6912,30.6052,30.6625,58108.0
2016-06-13 14:15:00,32.1,32.1,32.0,32.0,61838.0,30.6625,30.6625,30.567,30.567,61838.0
2016-06-13 14:20:00,32.01,32.02,31.91,31.92,70506.0,30.5765,30.5861,30.481,30.4906,70506.0
2016-06-13 14:25:00,31.92,31.97,31.86,31.96,111332.0,30.4906,30.5383,30.4333,30.5288,111332.0
2016-06-13 14:30:00,31.96,32.11,31.95,32.09,144316.0,30.5288,30.6721,30.5192,30.653,144316.0
2016-06-13 14:35:00,32.1,32.22,32.1,32.16,96104.0,30.6625,30.7771,30.6625,30.7198,96104.0
2016-06-13 14:40:00,32.17,32.22,32.16,32.2,54810.0,30.7294,30.7771,30.7198,30.758,54810.0
2016-06-13 14:45:00,32.18,32.19,32.12,32.15,68586.0,30.7389,30.7485,30.6816,30.7103,68586.0
2016-06-13 14:50:00,32.17,32.18,32.03,32.15,43750.0,30.7294,30.7389,30.5956,30.7103,43750.0
2016-06-13 14:55:00,32.14,32.15,31.99,32.02,24422.0,30.7007,30.7103,30.5574,30.5861,24422.0
2016-06-13 15:00:00,32.01,32.06,31.98,32.01,29526.0,30.5765,30.6243,30.5479,30.5765,29526.0
2016-06-13 15:05:00,32.02,32.02,31.86,31.88,107656.0,30.5861,30.5861,30.4333,30.4524,107656.0
2016-06-13 15:10:00,31.9,31.94,31.83,31.88,185434.0,30.4715,30.5097,30.4046,30.4524,185434.0
2016-06-13 15:15:00,31.89,31.92,31.85,31.9,151068.0,30.4619,30.4906,30.4237,30.4715,151068.0
2016-06-13 15:20:00,31.9,31.96,31.88,31.9,88994.0,30.4715,30.5288,30.4524,30.4715,88994.0
2016-06-13 15:25:00,31.9,31.93,31.85,31.87,94852.0,30.4715,30.5001,30.4237,30.4428,94852.0
2016-06-13 15:30:00,31.88,31.97,31.86,31.88,102176.0,30.4524,30.5383,30.4333,30.4524,102176.0
2016-06-13 15:35:00,31.89,31.89,31.81,31.82,586354.0,30.4619,30.4619,30.3855,30.395,586354.0
2016-06-13 15:40:00,31.81,31.82,31.69,31.73,252184.0,30.3855,30.395,30.2709,30.3091,252184.0
2016-06-13 15:45:00,31.73,31.78,31.68,31.78,90998.0,30.3091,30.3568,30.2613,30.3568,90998.0
2016-06-13 15:50:00,31.75,31.77,31.68,31.77,192024.0,30.3282,30.3473,30.2613,30.3473,192024.0
2016-06-13 15:55:00,31.77,31.86,31.75,31.83,288024.0,30.3473,30.4333,30.3282,30.4046,288024.0
2016-06-14 09:30:00,31.5,31.8,31.5,31.79,334234.0,30.0894,30.3759,30.0894,30.3664,334234.0
2016-06-14 09:35:00,31.79,32.04,31.76,31.95,575606.0,30.3664,30.6052,30.3377,30.5192,575606.0
2016-06-14 09:40:00,31.95,32.09,31.95,31.99,191620.0,30.5192,30.653,30.5192,30.5574,191620.0
2016-06-14 09:45:00,32.01,32.02,31.85,31.92,92236.0,30.5765,30.5861,30.4237,30.4906,92236.0
2016-06-14 09:50:00,31.93,31.97,31.68,31.75,145298.0,30.5001,30.5383,30.2613,30.3282,145298.0
2016-06-14 09:55:00,31.77,31.89,31.74,31.88,208660.0,30.3473,30.4619,30.3186,30.4524,208660.0
2016-06-14 10:00:00,31.87,31.92,31.7,31.8,195774.0,30.4428,30.4906,30.2804,30.3759,195774.0
2016-06-14 10:05:00,31.81,31.83,31.64,31.66,187166.0,30.3855,30.4046,30.2231,30.2422,187166.0
2016-06-14 10:10:00,31.7,31.76,31.6,31.64,167072.0,30.2804,30.3377,30.1849,30.2231,167072.0
2016-06-14 10:15:00,31.63,31.68,31.48,31.49,115034.0,30.2136,30.2613,30.0703,30.0798,115034.0
2016-06-14 10:20:00,31.5,31.54,31.41,31.41,118274.0,30.0894,30.1276,30.0034,30.0034,118274.0
2016-06-14 10:25:00,31.42,31.42,31.29,31.35,164038.0,30.013,30.013,29.8888,29.9461,164038.0
2016-06-14 10:30:00,31.34,31.52,31.33,31.42,136402.0,29.9365,30.1085,29.927,30.013,136402.0
2016-06-14 10:35:00,31.42,31.45,31.22,31.39,234412.0,30.013,30.0416,29.8219,29.9843,234412.0
2016-06-14 10:40:00,31.41,31.41,31.35,31.35,90468.0,30.0034,30.0034,29.9461,29.9461,90468.0
2016-06-14 10:45:00,31.36,31.36,31.21,31.28,141604.0,29.9556,29.9556,29.8124,29.8792,141604.0
2016-06-14 10:50:00,31.3,31.31,31.14,31.14,175322.0,29.8983,29.9079,29.7455,29.7455,175322.0
2016-06-14 10:55:00,31.14,31.15,31.05,31.05,184884.0,29.7455,29.755,29.6595,29.6595,184884.0
2016-06-14 11:00:00,31.06,31.17,31.02,31.13,193180.0,29.6691,29.7742,29.6309,29.7359,193180.0
2016-06-14 11:05:00,31.16,31.23,31.11,31.2,168430.0,29.7646,29.8315,29.7168,29.8028,168430.0
2016-06-14 11:10:00,31.2,31.2,31.03,31.05,79920.0,29.8028,29.8028,29.6404,29.6595,79920.0
2016-06-14 11:15:00,31.06,31.06,30.92,31.04,466522.0,29.6691,29.6691,29.5353,29.65,466522.0
2016-06-14 11:20:00,31.05,31.17,31.05,31.15,121842.0,29.6595,29.7742,29.6595,29.755,121842.0
2016-06-14 11:25:00,31.17,31.18,31.02,31.06,112070.0,29.7742,29.7837,29.6309,29.6691,112070.0
2016-06-14 11:30:00,31.06,31.22,31.04,31.21,168886.0,29.6691,29.8219,29.65,29.8124,168886.0
2016-06-14 11:35:00,31.2,31.3,31.2,31.3,566968.0,29.8028,29.8983,29.8028,29.8983,566968.0
2016-06-14 11:40:00,31.29,31.36,31.25,31.25,139538.0,29.8888,29.9556,29.8506,29.8506,139538.0
2016-06-14 11:45:00,31.26,31.26,31.18,31.19,51060.0,29.8601,29.8601,29.7837,29.7933,51060.0
2016-06-14 11:50:00,31.18,31.25,31.11,31.22,76794.0,29.7837,29.8506,29.7168,29.8219,76794.0
2016-06-14 11:55:00,31.22,31.22,31.07,31.11,79778.0,29.8219,29.8219,29.6786,29.7168,79778.0
2016-06-14 12:00:00,31.12,31.22,31.1,31.19,90860.0,29.7264,29.8219,29.7073,29.7933,90860.0
2016-06-14 12:05:00,31.17,31.18,31.11,31.16,55682.0,29.7742,29.7837,29.7168,29.7646,55682.0
2016-06-14 12:10:00,31.16,31.25,31.15,31.24,99512.0,29.7646,29.8506,29.755,29.841,99512.0
2016-06-14 12:15:00,31.27,31.35,31.26,31.31,97342.0,29.8697,29.9461,29.8601,29.9079,97342.0
2016-06-14 12:20:00,31.31,31.52,31.31,31.51,172852.0,29.9079,30.1085,29.9079,30.0989,172852.0
2016-06-14 12:25:00,31.52,31.65,31.51,31.6,240570.0,30.1085,30.2327,30.0989,30.1849,240570.0
2016-06-14 12:30:00,31.61,31.61,31.39,31.4,99664.0,30.1944,30.1944,29.9843,29.9939,99664.0
2016-06-14 12:35:00,31.4,31.41,31.3,31.31,30390.0,29.9939,30.0034,29.8983,29.9079,30390.0
2016-06-14 12:40:00,31.31,31.32,31.25,31.3,58304.0,29.9079,29.9174,29.8506,29.8983,58304.0
2016-06-14 12:45:00,31.31,31.31,31.22,31.25,72108.0,29.9079,29.9079,29.8219,29.8506,72108.0
2016-06-14 12:50:00,31.25,31.28,31.22,31.26,36910.0,29.8506,29.8792,29.8219,29.8601,36910.0
2016-06-14 12:55:00,31.26,31.27,31.17,31.22,84484.0,29.8601,29.8697,29.7742,29.8219,84484.0
2016-06-14 13:00:00,31.22,31.27,31.18,31.27,47372.0,29.8219,29.8697,29.7837,29.8697,47372.0
2016-06-14 13:05:00,31.25,31.26,31.15,31.17,42926.0,29.8506,29.8601,29.755,29.7742,42926.0
2016-06-14 13:10:00,31.17,31.17,31.12,31.13,52582.0,29.7742,29.7742,29.7264,29.7359,52582.0
2016-06-14 13:15:00,31.14,31.15,31.08,31.12,101868.0,29.7455,29.755,29.6882,29.7264,101868.0
2016-06-14 13:20:00,31.14,31.18,31.13,31.14,53480.0,29.7455,29.7837,29.7359,29.7455,53480.0
2016-06-14 13:25:00,31.14,31.19,31.1,31.11,62724.0,29.7455,29.7933,29.7073,29.7168,62724.0
2016-06-14 13:30:00,31.11,31.32,31.07,31.31,91958.0,29.7168,29.9174,29.6786,29.9079,91958.0
2016-06-14 13:35:00,31.3,31.31,31.25,31.28,46402.0,29.8983,29.9079,29.8506,29.8792,46402.0
2016-06-14 13:40:00,31.27,31.29,31.21,31.21,65692.0,29.8697,29.8888,29.8124,29.8124,65692.0
2016-06-14 13:45:00,31.21,31.28,31.1,31.14,33582.0,29.8124,29.8792,29.7073,29.7455,33582.0
2016-06-14 13:50:00,31.12,31.14,31.04,31.07,115556.0,29.7264,29.7455,29.65,29.6786,115556.0
2016-06-14 13:55:00,31.07,31.09,31.02,31.05,58028.0,29.6786,29.6977,29.6309,29.6595,58028.0
2016-06-14 14:00:00,31.05,31.11,31.05,31.09,77796.0,29.6595,29.7168,29.6595,29.6977,77796.0
2016-06-14 14:05:00,31.1,31.13,31.08,31.13,43428.0,29.7073,29.7359,29.6882,29.7359,43428.0
2016-06-14 14:10:00,31.14,31.23,31.09,31.21,84112.0,29.7455,29.8315,29.6977,29.8124,84112.0
2016-06-14 14:15:00,31.22,31.35,31.22,31.34,97724.0,29.8219,29.9461,29.8219,29.9365,97724.0
2016-06-14 14:20:00,31.33,31.36,31.23,31.25,75692.0,29.927,29.9556,29.8315,29.8506,75692.0
2016-06-14 14:25:00,31.28,31.35,31.21,31.35,77776.0,29.8792,29.9461,29.8124,29.9461,77776.0
2016-06-14 14:30:00,31.34,31.39,31.28,31.29,96212.0,29.9365,29.9843,29.8792,29.8888,96212.0
2016-06-14 14:35:00,31.29,31.37,31.25,31.37,73196.0,29.8888,29.9652,29.8506,29.9652,73196.0
2016-06-14 14:40:00,31.38,31.44,31.33,31.34,121328.0,29.9747,30.0321,29.927,29.9365,121328.0
2016-06-14 14:45:00,31.36,31.37,31.24,31.27,65098.0,29.9556,29.9652,29.841,29.8697,65098.0
2016-06-14 14:50:00,31.27,31.27,31.16,31.16,66190.0,29.8697,29.8697,29.7646,29.7646,66190.0
2016-06-14 14:55:00,31.16,31.16,31.08,31.11,59158.0,29.7646,29.7646,29.6882,29.7168,59158.0
2016-06-14 15:00:00,31.1,31.28,31.04,31.25,138834.0,29.7073,29.8792,29.65,29.8506,138834.0
2016-06-14 15:05:00,31.26,31.41,31.25,31.41,219830.0,29.8601,30.0034,29.8506,30.0034,219830.0
2016-06-14 15:10:00,31.4,31.47,31.36,31.47,87930.0,29.9939,30.0607,29.9556,30.0607,87930.0
2016-06-14 15:15:00,31.46,31.57,31.45,31.53,129304.0,30.0512,30.1562,30.0416,30.118,129304.0
2016-06-14 15:20:00,31.52,31.6,31.49,31.49,143988.0,30.1085,30.1849,30.0798,30.0798,143988.0
2016-06-14 15:25:00,31.5,31.64,31.47,31.63,194466.0,30.0894,30.2231,30.0607,30.2136,194466.0
2016-06-14 15:30:00,31.62,31.67,31.57,31.62,208722.0,30.204,30.2518,30.1562,30.204,208722.0
2016-06-14 15:35:00,31.63,31.64,31.49,31.56,170528.0,30.2136,30.2231,30.0798,30.1467,170528.0
2016-06-14 15:40:00,31.55,31.61,31.48,31.54,85146.0,30.1371,30.1944,30.0703,30.1276,85146.0
2016-06-14 15:45:00,31.52,31.52,31.43,31.46,113898.0,30.1085,30.1085,30.0225,30.0512,113898.0
2016-06-14 15:50:00,31.45,31.49,31.4,31.49,82614.0,30.0416,30.0798,29.9939,30.0798,82614.0
2016-06-14 15:55:00,31.49,31.6,31.48,31.56,198444.0,30.0798,30.1849,30.0703,30.1467,198444.0
2016-06-15 09:30:00,31.9,31.92,31.65,31.68,318526.0,30.4715,30.4906,30.2327,30.2613,318526.0
2016-06-15 09:35:00,31.68,31.72,31.6,31.69,293284.0,30.2613,30.2995,30.1849,30.2709,293284.0
2016-06-15 09:40:00,31.69,31.83,31.68,31.76,268172.0,30.2709,30.4046,30.2613,30.3377,268172.0
2016-06-15 09:45:00,31.75,31.86,31.7,31.8,287036.0,30.3282,30.4333,30.2804,30.3759,287036.0
2016-06-15 09:50:00,31.79,31.82,31.71,31.79,170766.0,30.3664,30.395,30.29,30.3664,170766.0
2016-06-15 09:55:00,31.79,31.81,31.68,31.75,155850.0,30.3664,30.3855,30.2613,30.3282,155850.0
2016-06-15 10:00:00,31.77,31.91,31.77,31.83,253590.0,30.3473,30.481,30.3473,30.4046,253590.0
2016-06-15 10:05:00,31.83,31.98,31.83,31.95,238522.0,30.4046,30.5479,30.4046,30.5192,238522.0
2016-06-15 10:10:00,31.95,32.05,31.92,32.04,315340.0,30.5192,30.6147,30.4906,30.6052,315340.0
2016-06-15 10:15:00,32.05,32.06,31.93,31.98,144664.0,30.6147,30.6243,30.5001,30.5479,144664.0
2016-06-15 10:20:00,31.98,31.99,31.91,31.91,182278.0,30.5479,30.5574,30.481,30.481,182278.0
2016-06-15 10:25:00,31.9,31.93,31.82,31.85,89012.0,30.4715,30.5001,30.395,30.4237,89012.0
2016-06-15 10:30:00,31.86,32.05,31.86,32.04,162044.0,30.4333,30.6147,30.4333,30.6052,162044.0
2016-06-15 10:35:00,32.05,32.09,32.01,32.07,121032.0,30.6147,30.653,30.5765,30.6338,121032.0
2016-06-15 10:40:00,32.04,32.12,31.97,32.1,303070.0,30.6052,30.6816,30.5383,30.6625,303070.0
2016-06-15 10:45:00,32.09,32.2,32.06,32.16,196068.0,30.653,30.758,30.6243,30.7198,196068.0
2016-06-15 10:50:00,32.16,32.25,32.05,32.12,209016.0,30.7198,30.8058,30.6147,30.6816,209016.0
2016-06-15 10:55:00,32.12,32.2,32.12,32.17,108932.0,30.6816,30.758,30.6816,30.7294,108932.0
2016-06-15 11:00:00,32.17,32.26,32.15,32.24,161376.0,30.7294,30.8153,30.7103,30.7962,161376.0
2016-06-15 11:05:00,32.27,32.32,32.24,32.27,114688.0,30.8249,30.8727,30.7962,30.8249,114688.0
2016-06-15 11:10:00,32.29,32.35,32.26,32.29,117224.0,30.844,30.9013,30.8153,30.844,117224.0
2016-06-15 11:15:00,32.28,32.31,32.26,32.27,44018.0,30.8344,30.8631,30.8153,30.8249,44018.0
2016-06-15 11:20:00,32.27,32.3,32.17,32.22,119240.0,30.8249,30.8535,30.7294,30.7771,119240.0
2016-06-15 11:25:00,32.21,32.23,32.08,32.1,107022.0,30.7676,30.7867,30.6434,30.6625,107022.0
2016-06-15 11:30:00,32.06,32.1,32.01,32.04,103738.0,30.6243,30.6625,30.5765,30.6052,103738.0
2016-06-15 11:35:00,32.03,32.13,31.99,32.09,120528.0,30.5956,30.6912,30.5574,30.653,120528.0
2016-06-15 11:40:00,32.09,32.15,32.06,32.08,125394.0,30.653,30.7103,30.6243,30.6434,125394.0
2016-06-15 11:45:00,32.08,32.21,32.04,32.19,76682.0,30.6434,30.7676,30.6052,30.7485,76682.0
2016-06-15 11:50:00,32.2,32.27,32.17,32.27,90142.0,30.758,30.8249,30.7294,30.8249,90142.0
2016-06-15 11:55:00,32.27,32.33,32.26,32.29,117406.0,30.8249,30.8822,30.8153,30.844,117406.0
2016-06-15 12:00:00,32.29,32.35,32.27,32.31,83868.0,30.844,30.9013,30.8249,30.8631,83868.0
2016-06-15 12:05:00,32.32,32.38,32.3,32.32,107132.0,30.8727,30.93,30.8535,30.8727,107132.0
2016-06-15 12:10:00,32.32,32.33,32.24,32.31,55510.0,30.8727,30.8822,30.7962,30.8631,55510.0
2016-06-15 12:15:00,32.29,32.38,32.29,32.34,60158.0,30.844,30.93,30.844,30.8918,60158.0
2016-06-15 12:20:00,32.35,32.38,32.33,32.34,33780.0,30.9013,30.93,30.8822,30.8918,33780.0
2016-06-15 12:25:00,32.33,32.36,32.27,32.3,44248.0,30.8822,30.9109,30.8249,30.8535,44248.0
2016-06-15 12:30:00,32.29,32.35,32.26,32.35,37406.0,30.844,30.9013,30.8153,30.9013,37406.0
2016-06-15 12:35:00,32.34,32.35,32.27,32.34,59616.0,30.8918,30.9013,30.8249,30.8918,59616.0
2016-06-15 12:40:00,32.34,32.39,32.31,32.34,51846.0,30.8918,30.9395,30.8631,30.8918,51846.0
2016-06-15 12:45:00,32.33,32.38,32.3,32.31,48808.0,30.8822,30.93,30.8535,30.8631,48808.0
2016-06-15 12:50:00,32.3,32.31,32.22,32.23,79528.0,30.8535,30.8631,30.7771,30.7867,79528.0
2016-06-15 12:55:00,32.24,32.27,32.2,32.2,52862.0,30.7962,30.8249,30.758,30.758,52862.0
2016-06-15 13:00:00,32.2,32.3,32.17,32.24,90066.0,30.758,30.8535,30.7294,30.7962,90066.0
2016-06-15 13:05:00,32.24,32.26,32.14,32.17,185728.0,30.7962,30.8153,30.7007,30.7294,185728.0
2016-06-15 13:10:00,32.17,32.25,32.15,32.24,70498.0,30.7294,30.8058,30.7103,30.7962,70498.0
2016-06-15 13:15:00,32.26,32.29,32.23,32.26,34358.0,30.8153,30.844,30.7867,30.8153,34358.0
2016-06-15 13:20:00,32.26,32.31,32.2,32.22,40998.0,30.8153,30.8631,30.758,30.7771,40998.0
2016-06-15 13:25:00,32.24,32.29,32.22,32.25,33754.0,30.7962,30.844,30.7771,30.8058,33754.0
2016-06-15 13:30:00,32.26,32.32,32.26,32.29,52194.0,30.8153,30.8727,30.8153,30.844,52194.0
2016-06-15 13:35:00,32.27,32.32,32.23,32.31,43706.0,30.8249,30.8727,30.7867,30.8631,43706.0
2016-06-15 13:40:00,32.31,32.38,32.27,32.37,63080.0,30.8631,30.93,30.8249,30.9204,63080.0
2016-06-15 13:45:00,32.37,32.38,32.31,32.33,36898.0,30.9204,30.93,30.8631,30.8822,36898.0
2016-06-15 13:50:00,32.34,32.34,32.3,32.32,56484.0,30.8918,30.8918,30.8535,30.8727,56484.0
2016-06-15 13:55:00,32.32,32.34,32.27,32.27,69450.0,30.8727,30.8918,30.8249,30.8249,69450.0
2016-06-15 14:00:00,32.37,32.48,32.14,32.23,381192.0,30.9204,31.0255,30.7007,30.7867,381192.0
2016-06-15 14:05:00,32.25,32.31,31.98,32.01,295738.0,30.8058,30.8631,30.5479,30.5765,295738.0
2016-06-15 14:10:00,32.02,32.07,31.86,31.97,161988.0,30.5861,30.6338,30.4333,30.5383,161988.0
2016-06-15 14:15:00,31.97,32.13,31.93,32.07,137070.0,30.5383,30.6912,30.5001,30.6338,137070.0
2016-06-15 14:20:00,32.06,32.08,31.95,32.03,83446.0,30.6243,30.6434,30.5192,30.5956,83446.0
2016-06-15 14:25:00,32.04,32.07,31.91,31.92,105878.0,30.6052,30.6338,30.481,30.4906,105878.0
2016-06-15 14:30:00,31.9,32.04,31.82,31.98,201168.0,30.4715,30.6052,30.395,30.5479,201168.0
2016-06-15 14:35:00,31.99,32.07,31.93,31.98,92678.0,30.5574,30.6338,30.5001,30.5479,92678.0
2016-06-15 14:40:00,31.94,32.11,31.92,32.09,115202.0,30.5097,30.6721,30.4906,30.653,115202.0
2016-06-15 14:45:00,32.09,32.24,32.04,32.16,188454.0,30.653,30.7962,30.6052,30.7198,188454.0
2016-06-15 14:50:00,32.16,32.21,32.06,32.08,135484.0,30.7198,30.7676,30.6243,30.6434,135484.0
2016-06-15 14:55:00,32.1,32.21,32.1,32.2,67504.0,30.6625,30.7676,30.6625,30.758,67504.0
2016-06-15 15:00:00,32.2,32.28,32.16,32.24,134214.0,30.758,30.8344,30.7198,30.7962,134214.0
2016-06-15 15:05:00,32.23,32.32,32.23,32.26,93604.0,30.7867,30.8727,30.7867,30.8153,93604.0
2016-06-15 15:10:00,32.26,32.3,32.22,32.28,94706.0,30.8153,30.8535,30.7771,30.8344,94706.0
2016-06-15 15:15:00,32.28,32.28,32.18,32.23,112524.0,30.8344,30.8344,30.7389,30.7867,112524.0
2016-06-15 15:20:00,32.23,32.24,32.18,32.2,58126.0,30.7867,30.7962,30.7389,30.758,58126.0
2016-06-15 15:25:00,32.21,32.23,32.13,32.16,75992.0,30.7676,30.7867,30.6912,30.7198,75992.0
2016-06-15 15:30:00,32.16,32.16,32.04,32.05,125080.0,30.7198,30.7198,30.6052,30.6147,125080.0
2016-06-15 15:35:00,32.05,32.07,31.83,31.85,234054.0,30.6147,30.6338,30.4046,30.4237,234054.0
2016-06-15 15:40:00,31.85,31.86,31.72,31.72,293680.0,30.4237,30.4333,30.2995,30.2995,293680.0
2016-06-15 15:45:00,31.72,31.75,31.64,31.72,209972.0,30.2995,30.3282,30.2231,30.2995,209972.0
2016-06-15 15:50:00,31.71,31.71,31.57,31.59,204968.0,30.29,30.29,30.1562,30.1753,204968.0
2016-06-15 15:55:00,31.58,31.72,31.57,31.64,205958.0,30.1658,30.2995,30.1562,30.2231,205958.0
2016-06-16 09:30:00,30.97,31.11,30.89,30.95,364926.0,29.5831,29.7168,29.5067,29.564,364926.0
2016-06-16 09:35:00,30.94,30.98,30.68,30.75,350770.0,29.5545,29.5927,29.3061,29.373,350770.0
2016-06-16 09:40:00,30.74,30.75,30.64,30.72,262258.0,29.3634,29.373,29.2679,29.3443,262258.0
2016-06-16 09:45:00,30.68,30.78,30.61,30.74,217672.0,29.3061,29.4016,29.2392,29.3634,217672.0
2016-06-16 09:50:00,30.71,30.77,30.66,30.67,114488.0,29.3348,29.3921,29.287,29.2965,114488.0
2016-06-16 09:55:00,30.65,30.66,30.52,30.54,162110.0,29.2774,29.287,29.1533,29.1724,162110.0
2016-06-16 10:00:00,30.53,30.63,30.45,30.59,416782.0,29.1628,29.2583,29.0864,29.2201,416782.0
2016-06-16 10:05:00,30.56,30.62,30.53,30.61,174062.0,29.1915,29.2488,29.1628,29.2392,174062.0
2016-06-16 10:10:00,30.61,30.77,30.56,30.75,177444.0,29.2392,29.3921,29.1915,29.373,177444.0
2016-06-16 10:15:00,30.74,30.75,30.61,30.65,81358.0,29.3634,29.373,29.2392,29.2774,81358.0
2016-06-16 10:20:00,30.64,30.64,30.34,30.36,308300.0,29.2679,29.2679,28.9813,29.0004,308300.0
2016-06-16 10:25:00,30.35,30.58,30.32,30.55,250338.0,28.9909,29.2106,28.9622,29.1819,250338.0
2016-06-16 10:30:00,30.54,30.55,30.38,30.38,188000.0,29.1724,29.1819,29.0195,29.0195,188000.0
2016-06-16 10:35:00,30.4,30.46,30.27,30.27,260294.0,29.0386,29.0959,28.9145,28.9145,260294.0
2016-06-16 10:40:00,30.27,30.4,30.27,30.4,267882.0,28.9145,29.0386,28.9145,29.0386,267882.0
2016-06-16 10:45:00,30.39,30.47,30.36,30.44,218020.0,29.0291,29.1055,29.0004,29.0768,218020.0
2016-06-16 10:50:00,30.44,30.46,30.27,30.43,228708.0,29.0768,29.0959,28.9145,29.0673,228708.0
2016-06-16 10:55:00,30.42,30.49,30.41,30.47,204296.0,29.0577,29.1246,29.0482,29.1055,204296.0
2016-06-16 11:00:00,30.47,30.6,30.45,30.58,256640.0,29.1055,29.2297,29.0864,29.2106,256640.0
2016-06-16 11:05:00,30.59,30.65,30.54,30.63,326116.0,29.2201,29.2774,29.1724,29.2583,326116.0
2016-06-16 11:10:00,30.64,30.78,30.61,30.77,341982.0,29.2679,29.4016,29.2392,29.3921,341982.0
2016-06-16 11:15:00,30.77,30.77,30.61,30.65,223596.0,29.3921,29.3921,29.2392,29.2774,223596.0
2016-06-16 11:20:00,30.67,30.84,30.66,30.84,180438.0,29.2965,29.4589,29.287,29.4589,180438.0
2016-06-16 11:25:00,30.82,31.1,30.81,31.03,303142.0,29.4398,29.7073,29.4303,29.6404,303142.0
2016-06-16 11:30:00,31.03,31.1,30.79,30.86,193774.0,29.6404,29.7073,29.4112,29.478,193774.0
2016-06-16 11:35:00,30.86,30.91,30.79,30.87,86778.0,29.478,29.5258,29.4112,29.4876,86778.0
2016-06-16 11:40:00,30.88,30.9,30.73,30.75,54790.0,29.4971,29.5162,29.3539,29.373,54790.0
2016-06-16 11:45:00,30.75,30.75,30.67,30.74,54988.0,29.373,29.373,29.2965,29.3634,54988.0
2016-06-16 11:50:00,30.71,30.72,30.63,30.68,96094.0,29.3348,29.3443,29.2583,29.3061,96094.0
2016-06-16 11:55:00,30.68,30.68,30.56,30.58,129980.0,29.3061,29.3061,29.1915,29.2106,129980.0
2016-06-16 12:00:00,30.59,30.66,30.52,30.66,84620.0,29.2201,29.287,29.1533,29.287,84620.0
2016-06-16 12:05:00,30.68,30.68,30.58,30.65,52486.0,29.3061,29.3061,29.2106,29.2774,52486.0
2016-06-16 12:10:00,30.66,30.67,30.57,30.64,102600.0,29.287,29.2965,29.201,29.2679,102600.0
2016-06-16 12:15:00,30.63,30.79,30.61,30.79,112808.0,29.2583,29.4112,29.2392,29.4112,112808.0
2016-06-16 12:20:00,30.8,30.96,30.71,30.95,254750.0,29.4207,29.5736,29.3348,29.564,254750.0
2016-06-16 12:25:00,30.96,31.02,30.88,30.93,202630.0,29.5736,29.6309,29.4971,29.5449,202630.0
2016-06-16 12:30:00,30.92,30.95,30.79,30.85,72674.0,29.5353,29.564,29.4112,29.4685,72674.0
2016-06-16 12:35:00,30.86,31.06,30.84,31.02,128598.0,29.478,29.6691,29.4589,29.6309,128598.0
2016-06-16 12:40:00,31.02,31.18,31.0,31.16,246508.0,29.6309,29.7837,29.6118,29.7646,246508.0
2016-06-16 12:45:00,31.16,31.18,31.01,31.03,145638.0,29.7646,29.7837,29.6213,29.6404,145638.0
2016-06-16 12:50:00,31.04,31.04,30.92,31.0,89532.0,29.65,29.65,29.5353,29.6118,89532.0
2016-06-16 12:55:00,30.99,31.05,30.97,30.99,48916.0,29.6022,29.6595,29.5831,29.6022,48916.0
2016-06-16 13:00:00,31.03,31.24,31.0,31.16,235314.0,29.6404,29.841,29.6118,29.7646,235314.0
2016-06-16 13:05:00,31.17,31.21,31.0,31.17,172604.0,29.7742,29.8124,29.6118,29.7742,172604.0
2016-06-16 13:10:00,31.16,31.2,31.03,31.05,81324.0,29.7646,29.8028,29.6404,29.6595,81324.0
2016-06-16 13:15:00,31.06,31.11,30.97,31.1,72142.0,29.6691,29.7168,29.5831,29.7073,72142.0
2016-06-16 13:20:00,31.06,31.18,31.06,31.12,62480.0,29.6691,29.7837,29.6691,29.7264,62480.0
2016-06-16 13:25:00,31.15,31.2,31.07,31.07,114076.0,29.755,29.8028,29.6786,29.6786,114076.0
2016-06-16 13:30:00,31.07,31.13,30.86,30.93,132890.0,29.6786,29.7359,29.478,29.5449,132890.0
2016-06-16 13:35:00,30.92,31.04,30.92,30.98,68154.0,29.5353,29.65,29.5353,29.5927,68154.0
2016-06-16 13:40:00,31.01,31.01,30.89,30.9,83118.0,29.6213,29.6213,29.5067,29.5162,83118.0
2016-06-16 13:45:00,30.91,30.96,30.79,30.84,139706.0,29.5258,29.5736,29.4112,29.4589,139706.0
2016-06-16 13:50:00,30.85,30.85,30.78,30.82,61186.0,29.4685,29.4685,29.4016,29.4398,61186.0
2016-06-16 13:55:00,30.83,30.86,30.73,30.74,121056.0,29.4494,29.478,29.3539,29.3634,121056.0
2016-06-16 14:00:00,30.75,30.9,30.72,30.9,181880.0,29.373,29.5162,29.3443,29.5162,181880.0
2016-06-16 14:05:00,30.91,30.93,30.84,30.93,94408.0,29.5258,29.5449,29.4589,29.5449,94408.0
2016-06-16 14:10:00,30.91,31.15,30.9,31.08,240924.0,29.5258,29.755,29.5162,29.6882,240924.0
2016-06-16 14:15:00,31.09,31.34,31.09,31.31,339592.0,29.6977,29.9365,29.6977,29.9079,339592.0
2016-06-16 14:20:00,31.32,31.35,31.23,31.28,161986.0,29.9174,29.9461,29.8315,29.8792,161986.0
2016-06-16 14:25:00,31.29,31.31,31.05,31.1,125170.0,29.8888,29.9079,29.6595,29.7073,125170.0
2016-06-16 14:30:00,31.14,31.19,31.09,31.09,82120.0,29.7455,29.7933,29.6977,29.6977,82120.0
2016-06-16 14:35:00,31.11,31.16,31.08,31.11,47616.0,29.7168,29.7646,29.6882,29.7168,47616.0
2016-06-16 14:40:00,31.09,31.19,31.09,31.17,48138.0,29.6977,29.7933,29.6977,29.7742,48138.0
2016-06-16 14:45:00,31.18,31.29,31.17,31.28,59248.0,29.7837,29.8888,29.7742,29.8792,59248.0
2016-06-16 14:50:00,31.29,31.46,31.24,31.44,102028.0,29.8888,30.0512,29.841,30.0321,102028.0
2016-06-16 14:55:00,31.45,31.45,31.32,31.35,90082.0,30.0416,30.0416,29.9174,29.9461,90082.0
2016-06-16 15:00:00,31.36,31.42,31.29,31.35,133744.0,29.9556,30.013,29.8888,29.9461,133744.0
2016-06-16 15:05:00,31.34,31.34,31.25,31.28,61126.0,29.9365,29.9365,29.8506,29.8792,61126.0
2016-06-16 15:10:00,31.27,31.35,31.25,31.33,58244.0,29.8697,29.9461,29.8506,29.927,58244.0
2016-06-16 15:15:00,31.34,31.38,31.24,31.27,118650.0,29.9365,29.9747,29.841,29.8697,118650.0
2016-06-16 15:20:00,31.25,31.42,31.21,31.4,284604.0,29.8506,30.013,29.8124,29.9939,284604.0
2016-06-16 15:25:00,31.41,31.54,31.38,31.5,175568.0,30.0034,30.1276,29.9747,30.0894,175568.0
2016-06-16 15:30:00,31.5,31.63,31.5,31.58,99668.0,30.0894,30.2136,30.0894,30.1658,99668.0
2016-06-16 15:35:00,31.59,31.61,31.43,31.48,128446.0,30.1753,30.1944,30.0225,30.0703,128446.0
2016-06-16 15:40:00,31.5,31.56,31.44,31.54,95234.0,30.0894,30.1467,30.0321,30.1276,95234.0
2016-06-16 15:45:00,31.53,31.54,31.43,31.47,115172.0,30.118,30.1276,30.0225,30.0607,115172.0
2016-06-16 15:50:00,31.46,31.49,31.36,31.47,158142.0,30.0512,30.0798,29.9556,30.0607,158142.0
2016-06-16 15:55:00,31.47,31.66,31.45,31.64,595706.0,30.0607,30.2422,30.0416,30.2231,595706.0
2016-06-17 09:30:00,31.54,31.57,31.36,31.4,340748.0,30.1276,30.1562,29.9556,29.9939,340748.0
2016-06-17 09:35:00,31.35,31.37,31.11,31.17,426310.0,29.9461,29.9652,29.7168,29.7742,426310.0
2016-06-17 09:40:00,31.17,31.54,31.15,31.53,411640.0,29.7742,30.1276,29.755,30.118,411640.0
2016-06-17 09:45:00,31.54,31.54,31.36,31.49,211656.0,30.1276,30.1276,29.9556,30.0798,211656.0
2016-06-17 09:50:00,31.47,31.66,31.43,31.53,521620.0,30.0607,30.2422,30.0225,30.118,521620.0
2016-06-17 09:55:00,31.53,31.62,31.45,31.61,121108.0,30.118,30.204,30.0416,30.1944,121108.0
2016-06-17 10:00:00,31.63,31.71,31.49,31.64,209282.0,30.2136,30.29,30.0798,30.2231,209282.0
2016-06-17 10:05:00,31.63,31.69,31.6,31.65,94890.0,30.2136,30.2709,30.1849,30.2327,94890.0
2016-06-17 10:10:00,31.63,31.79,31.61,31.72,228906.0,30.2136,30.3664,30.1944,30.2995,228906.0
2016-06-17 10:15:00,31.71,31.83,31.68,31.83,139884.0,30.29,30.4046,30.2613,30.4046,139884.0
2016-06-17 10:20:00,31.84,31.84,31.61,31.65,234604.0,30.4141,30.4141,30.1944,30.2327,234604.0
2016-06-17 10:25:00,31.64,31.69,31.56,31.59,147808.0,30.2231,30.2709,30.1467,30.1753,147808.0
2016-06-17 10:30:00,31.56,31.6,31.4,31.55,213926.0,30.1467,30.1849,29.9939,30.1371,213926.0
2016-06-17 10:35:00,31.54,31.73,31.5,31.71,122922.0,30.1276,30.3091,30.0894,30.29,122922.0
2016-06-17 10:40:00,31.67,31.77,31.63,31.77,126562.0,30.2518,30.3473,30.2136,30.3473,126562.0
2016-06-17 10:45:00,31.76,31.93,31.76,31.86,248720.0,30.3377,30.5001,30.3377,30.4333,248720.0
2016-06-17 10:50:00,31.85,31.91,31.71,31.72,183516.0,30.4237,30.481,30.29,30.2995,183516.0
2016-06-17 10:55:00,31.71,31.78,31.6,31.61,105122.0,30.29,30.3568,30.1849,30.1944,105122.0
2016-06-17 11:00:00,31.6,31.64,31.34,31.36,262992.0,30.1849,30.2231,29.9365,29.9556,262992.0
2016-06-17 11:05:00,31.35,31.48,31.31,31.33,132952.0,29.9461,30.0703,29.9079,29.927,132952.0
2016-06-17 11:10:00,31.34,31.42,31.17,31.25,201146.0,29.9365,30.013,29.7742,29.8506,201146.0
2016-06-17 11:15:00,31.25,31.36,31.18,31.35,134836.0,29.8506,29.9556,29.7837,29.9461,134836.0
2016-06-17 11:20:00,31.34,31.47,31.34,31.38,172846.0,29.9365,30.0607,29.9365,29.9747,172846.0
2016-06-17 11:25:00,31.36,31.41,31.15,31.15,78350.0,29.9556,30.0034,29.755,29.755,78350.0
2016-06-17 11:30:00,31.16,31.23,31.08,31.18,184820.0,29.7646,29.8315,29.6882,29.7837,184820.0
2016-06-17 11:35:00,31.16,31.3,31.13,31.29,151366.0,29.7646,29.8983,29.7359,29.8888,151366.0
2016-06-17 11:40:00,31.28,31.4,31.28,31.36,97554.0,29.8792,29.9939,29.8792,29.9556,97554.0
2016-06-17 11:45:00,31.38,31.48,31.35,31.46,130286.0,29.9747,30.0703,29.9461,30.0512,130286.0
2016-06-17 11:50:00,31.47,31.51,31.35,31.35,105110.0,30.0607,30.0989,29.9461,29.9461,105110.0
2016-06-17 11:55:00,31.34,31.35,31.25,31.35,81896.0,29.9365,29.9461,29.8506,29.9461,81896.0
2016-06-17 12:00:00,31.35,31.46,31.34,31.38,60116.0,29.9461,30.0512,29.9365,29.9747,60116.0
2016-06-17 12:05:00,31.42,31.52,31.33,31.52,124378.0,30.013,30.1085,29.927,30.1085,124378.0
2016-06-17 12:10:00,31.52,31.55,31.48,31.5,75140.0,30.1085,30.1371,30.0703,30.0894,75140.0
2016-06-17 12:15:00,31.51,31.51,31.29,31.36,83080.0,30.0989,30.0989,29.8888,29.9556,83080.0
2016-06-17 12:20:00,31.36,31.36,31.28,31.29,40646.0,29.9556,29.9556,29.8792,29.8888,40646.0
2016-06-17 12:25:00,31.28,31.36,31.23,31.35,73448.0,29.8792,29.9556,29.8315,29.9461,73448.0
2016-06-17 12:30:00,31.36,31.36,31.25,31.28,54898.0,29.9556,29.9556,29.8506,29.8792,54898.0
2016-06-17 12:35:00,31.28,31.4,31.25,31.27,45932.0,29.8792,29.9939,29.8506,29.8697,45932.0
2016-06-17 12:40:00,31.25,31.32,31.25,31.32,26044.0,29.8506,29.9174,29.8506,29.9174,26044.0
2016-06-17 12:45:00,31.32,31.35,31.13,31.15,72386.0,29.9174,29.9461,29.7359,29.755,72386.0
2016-06-17 12:50:00,31.16,31.17,31.07,31.09,92634.0,29.7646,29.7742,29.6786,29.6977,92634.0
2016-06-17 12:55:00,31.08,31.11,31.02,31.1,95998.0,29.6882,29.7168,29.6309,29.7073,95998.0
2016-06-17 13:00:00,31.1,31.1,30.93,30.97,258470.0,29.7073,29.7073,29.5449,29.5831,258470.0
2016-06-17 13:05:00,30.96,31.23,30.93,31.22,124626.0,29.5736,29.8315,29.5449,29.8219,124626.0
2016-06-17 13:10:00,31.21,31.22,31.11,31.16,128466.0,29.8124,29.8219,29.7168,29.7646,128466.0
2016-06-17 13:15:00,31.13,31.2,31.11,31.18,58918.0,29.7359,29.8028,29.7168,29.7837,58918.0
2016-06-17 13:20:00,31.18,31.22,31.16,31.22,71156.0,29.7837,29.8219,29.7646,29.8219,71156.0
2016-06-17 13:25:00,31.23,31.37,31.22,31.25,101784.0,29.8315,29.9652,29.8219,29.8506,101784.0
2016-06-17 13:30:00,31.25,31.29,31.22,31.23,34604.0,29.8506,29.8888,29.8219,29.8315,34604.0
2016-06-17 13:35:00,31.23,31.26,31.21,31.25,72602.0,29.8315,29.8601,29.8124,29.8506,72602.0
2016-06-17 13:40:00,31.25,31.34,31.21,31.27,80618.0,29.8506,29.9365,29.8124,29.8697,80618.0
2016-06-17 13:45:00,31.28,31.33,31.24,31.31,85932.0,29.8792,29.927,29.841,29.9079,85932.0
2016-06-17 13:50:00,31.3,31.43,31.3,31.3,118474.0,29.8983,30.0225,29.8983,29.8983,118474.0
2016-06-17 13:55:00,31.28,31.33,31.28,31.3,51460.0,29.8792,29.927,29.8792,29.8983,51460.0
2016-06-17 14:00:00,31.27,31.38,31.25,31.27,68422.0,29.8697,29.9747,29.8506,29.8697,68422.0
2016-06-17 14:05:00,31.27,31.28,31.15,31.22,113638.0,29.8697,29.8792,29.755,29.8219,113638.0
2016-06-17 14:10:00,31.25,31.33,31.25,31.31,42114.0,29.8506,29.927,29.8506,29.9079,42114.0
2016-06-17 14:15:00,31.3,31.4,31.3,31.32,57970.0,29.8983,29.9939,29.8983,29.9174,57970.0
2016-06-17 14:20:00,31.3,31.45,31.27,31.42,178072.0,29.8983,30.0416,29.8697,30.013,178072.0
2016-06-17 14:25:00,31.43,31.43,31.36,31.39,78012.0,30.0225,30.0225,29.9556,29.9843,78012.0
2016-06-17 14:30:00,31.39,31.49,31.36,31.46,114878.0,29.9843,30.0798,29.9556,30.0512,114878.0
2016-06-17 14:35:00,31.48,31.5,31.41,31.42,95558.0,30.0703,30.0894,30.0034,30.013,95558.0
2016-06-17 14:40:00,31.43,31.58,31.39,31.53,160524.0,30.0225,30.1658,29.9843,30.118,160524.0
2016-06-17 14:45:00,31.55,31.56,31.46,31.48,46398.0,30.1371,30.1467,30.0512,30.0703,46398.0
2016-06-17 14:50:00,31.49,31.6,31.49,31.51,100978.0,30.0798,30.1849,30.0798,30.0989,100978.0
2016-06-17 14:55:00,31.52,31.53,31.41,31.42,118938.0,30.1085,30.118,30.0034,30.013,118938.0
2016-06-17 15:00:00,31.43,31.47,31.36,31.4,25086.0,30.0225,30.0607,29.9556,29.9939,25086.0
2016-06-17 15:05:00,31.37,31.37,31.27,31.28,97460.0,29.9652,29.9652,29.8697,29.8792,97460.0
2016-06-17 15:10:00,31.27,31.35,31.25,31.34,57116.0,29.8697,29.9461,29.8506,29.9365,57116.0
2016-06-17 15:15:00,31.34,31.34,31.23,31.28,126858.0,29.9365,29.9365,29.8315,29.8792,126858.0
2016-06-17 15:20:00,31.29,31.36,31.29,31.31,72746.0,29.8888,29.9556,29.8888,29.9079,72746.0
2016-06-17 15:25:00,31.31,31.35,31.28,31.31,88628.0,29.9079,29.9461,29.8792,29.9079,88628.0
2016-06-17 15:30:00,31.3,31.36,31.28,31.33,41580.0,29.8983,29.9556,29.8792,29.927,41580.0
2016-06-17 15:35:00,31.35,31.37,31.25,31.27,71362.0,29.9461,29.9652,29.8506,29.8697,71362.0
2016-06-17 15:40:00,31.27,31.31,31.21,31.29,78540.0,29.8697,29.9079,29.8124,29.8888,78540.0
2016-06-17 15:45:00,31.31,31.34,31.28,31.3,128314.0,29.9079,29.9365,29.8792,29.8983,128314.0
2016-06-17 15:50:00,31.3,31.34,31.25,31.31,145058.0,29.8983,29.9365,29.8506,29.9079,145058.0
2016-06-17 15:55:00,31.31,31.36,31.23,31.23,262158.0,29.9079,29.9556,29.8315,29.8315,262158.0
2016-06-20 09:30:00,32.63,32.81,32.54,32.58,682096.0,31.1688,31.3407,31.0828,31.121,682096.0
2016-06-20 09:35:00,32.59,32.66,32.46,32.65,239618.0,31.1306,31.1974,31.0064,31.1879,239618.0
2016-06-20 09:40:00,32.65,32.7,32.56,32.63,428094.0,31.1879,31.2356,31.1019,31.1688,428094.0
2016-06-20 09:45:00,32.69,32.7,32.43,32.56,277398.0,31.2261,31.2356,30.9777,31.1019,277398.0
2016-06-20 09:50:00,32.57,32.59,32.43,32.51,143074.0,31.1115,31.1306,30.9777,31.0541,143074.0
2016-06-20 09:55:00,32.52,32.59,32.43,32.55,93238.0,31.0637,31.1306,30.9777,31.0924,93238.0
2016-06-20 10:00:00,32.56,32.88,32.51,32.88,358526.0,31.1019,31.4076,31.0541,31.4076,358526.0
2016-06-20 10:05:00,32.88,32.99,32.85,32.9,264346.0,31.4076,31.5126,31.3789,31.4267,264346.0
2016-06-20 10:10:00,32.92,32.97,32.85,32.86,121774.0,31.4458,31.4935,31.3789,31.3885,121774.0
2016-06-20 10:15:00,32.87,33.03,32.84,32.99,214818.0,31.398,31.5509,31.3694,31.5126,214818.0
2016-06-20 10:20:00,33.0,33.04,32.91,32.95,151884.0,31.5222,31.5604,31.4362,31.4744,151884.0
2016-06-20 10:25:00,32.95,33.01,32.9,32.98,84306.0,31.4744,31.5318,31.4267,31.5031,84306.0
2016-06-20 10:30:00,32.98,33.01,32.85,32.91,150148.0,31.5031,31.5318,31.3789,31.4362,150148.0
2016-06-20 10:35:00,32.96,32.98,32.77,32.82,92914.0,31.484,31.5031,31.3025,31.3503,92914.0
2016-06-20 10:40:00,32.83,32.99,32.83,32.99,55706.0,31.3598,31.5126,31.3598,31.5126,55706.0
2016-06-20 10:45:00,32.99,33.0,32.93,32.95,86266.0,31.5126,31.5222,31.4553,31.4744,86266.0
2016-06-20 10:50:00,32.94,32.99,32.9,32.99,46042.0,31.4649,31.5126,31.4267,31.5126,46042.0
2016-06-20 10:55:00,32.99,33.05,32.96,32.99,98540.0,31.5126,31.57,31.484,31.5126,98540.0
2016-06-20 11:00:00,32.96,33.0,32.95,32.99,57630.0,31.484,31.5222,31.4744,31.5126,57630.0
2016-06-20 11:05:00,33.0,33.12,32.99,33.07,106718.0,31.5222,31.6368,31.5126,31.5891,106718.0
2016-06-20 11:10:00,33.07,33.1,32.98,32.98,18532.0,31.5891,31.6177,31.5031,31.5031,18532.0
2016-06-20 11:15:00,32.98,33.02,32.98,33.02,38916.0,31.5031,31.5413,31.5031,31.5413,38916.0
2016-06-20 11:20:00,33.02,33.09,32.93,32.97,76608.0,31.5413,31.6082,31.4553,31.4935,76608.0
2016-06-20 11:25:00,32.97,33.1,32.97,33.0,93764.0,31.4935,31.6177,31.4935,31.5222,93764.0
2016-06-20 11:30:00,33.0,33.01,32.95,32.99,59720.0,31.5222,31.5318,31.4744,31.5126,59720.0
2016-06-20 11:35:00,32.99,33.01,32.96,32.99,37242.0,31.5126,31.5318,31.484,31.5126,37242.0
2016-06-20 11:40:00,33.01,33.05,32.95,32.95,58532.0,31.5318,31.57,31.4744,31.4744,58532.0
2016-06-20 11:45:00,32.95,32.97,32.82,32.85,57180.0,31.4744,31.4935,31.3503,31.3789,57180.0
2016-06-20 11:50:00,32.85,32.93,32.84,32.85,108440.0,31.3789,31.4553,31.3694,31.3789,108440.0
2016-06-20 11:55:00,32.85,33.06,32.83,33.06,117432.0,31.3789,31.5795,31.3598,31.5795,117432.0
2016-06-20 12:00:00,33.06,33.09,33.02,33.09,24910.0,31.5795,31.6082,31.5413,31.6082,24910.0
2016-06-20 12:05:00,33.1,33.16,33.09,33.16,85268.0,31.6177,31.675,31.6082,31.675,85268.0
2016-06-20 12:10:00,33.17,33.17,33.01,33.01,54672.0,31.6846,31.6846,31.5318,31.5318,54672.0
2016-06-20 12:15:00,33.02,33.03,32.96,33.01,45688.0,31.5413,31.5509,31.484,31.5318,45688.0
2016-06-20 12:20:00,33.0,33.09,32.99,33.09,37874.0,31.5222,31.6082,31.5126,31.6082,37874.0
2016-06-20 12:25:00,33.09,33.1,32.99,33.02,20456.0,31.6082,31.6177,31.5126,31.5413,20456.0
2016-06-20 12:30:00,33.06,33.07,32.99,33.07,19858.0,31.5795,31.5891,31.5126,31.5891,19858.0
2016-06-20 12:35:00,33.06,33.08,33.0,33.02,46902.0,31.5795,31.5986,31.5222,31.5413,46902.0
2016-06-20 12:40:00,33.03,33.03,32.99,33.02,44346.0,31.5509,31.5509,31.5126,31.5413,44346.0
2016-06-20 12:45:00,32.98,33.02,32.93,32.99,33156.0,31.5031,31.5413,31.4553,31.5126,33156.0
2016-06-20 12:50:00,32.97,33.05,32.97,33.04,19936.0,31.4935,31.57,31.4935,31.5604,19936.0
2016-06-20 12:55:00,33.05,33.06,32.96,32.96,29976.0,31.57,31.5795,31.484,31.484,29976.0
2016-06-20 13:00:00,32.95,32.99,32.92,32.99,30062.0,31.4744,31.5126,31.4458,31.5126,30062.0
2016-06-20 13:05:00,33.0,33.01,32.97,32.98,9694.0,31.5222,31.5318,31.4935,31.5031,9694.0
2016-06-20 13:10:00,32.99,32.99,32.77,32.77,70936.0,31.5126,31.5126,31.3025,31.3025,70936.0
2016-06-20 13:15:00,32.78,32.9,32.77,32.89,42370.0,31.3121,31.4267,31.3025,31.4171,42370.0
2016-06-20 13:20:00,32.86,32.96,32.85,32.96,26488.0,31.3885,31.484,31.3789,31.484,26488.0
2016-06-20 13:25:00,32.97,32.97,32.8,32.83,56172.0,31.4935,31.4935,31.3312,31.3598,56172.0
2016-06-20 13:30:00,32.82,32.9,32.79,32.85,60352.0,31.3503,31.4267,31.3216,31.3789,60352.0
2016-06-20 13:35:00,32.84,32.9,32.82,32.85,29144.0,31.3694,31.4267,31.3503,31.3789,29144.0
2016-06-20 13:40:00,32.85,32.86,32.83,32.85,25956.0,31.3789,31.3885,31.3598,31.3789,25956.0
2016-06-20 13:45:00,32.87,32.87,32.77,32.82,55650.0,31.398,31.398,31.3025,31.3503,55650.0
2016-06-20 13:50:00,32.81,32.91,32.81,32.87,45268.0,31.3407,31.4362,31.3407,31.398,45268.0
2016-06-20 13:55:00,32.87,32.88,32.83,32.87,38320.0,31.398,31.4076,31.3598,31.398,38320.0
2016-06-20 14:00:00,32.84,32.85,32.77,32.77,12884.0,31.3694,31.3789,31.3025,31.3025,12884.0
2016-06-20 14:05:00,32.78,32.78,32.71,32.73,69974.0,31.3121,31.3121,31.2452,31.2643,69974.0
2016-06-20 14:10:00,32.71,32.73,32.65,32.66,119526.0,31.2452,31.2643,31.1879,31.1974,119526.0
2016-06-20 14:15:00,32.67,32.69,32.61,32.66,19502.0,31.207,31.2261,31.1497,31.1974,19502.0
2016-06-20 14:20:00,32.66,32.74,32.66,32.74,38848.0,31.1974,31.2738,31.1974,31.2738,38848.0
2016-06-20 14:25:00,32.73,32.73,32.62,32.67,50542.0,31.2643,31.2643,31.1592,31.207,50542.0
2016-06-20 14:30:00,32.66,32.68,32.65,32.67,25454.0,31.1974,31.2165,31.1879,31.207,25454.0
2016-06-20 14:35:00,32.69,32.73,32.58,32.6,72330.0,31.2261,31.2643,31.121,31.1401,72330.0
2016-06-20 14:40:00,32.62,32.66,32.56,32.63,40074.0,31.1592,31.1974,31.1019,31.1688,40074.0
2016-06-20 14:45:00,32.64,32.7,32.63,32.7,26060.0,31.1783,31.2356,31.1688,31.2356,26060.0
2016-06-20 14:50:00,32.71,32.77,32.68,32.72,66572.0,31.2452,31.3025,31.2165,31.2547,66572.0
2016-06-20 14:55:00,32.73,32.8,32.72,32.78,44116.0,31.2643,31.3312,31.2547,31.3121,44116.0
2016-06-20 15:00:00,32.8,32.8,32.73,32.77,34918.0,31.3312,31.3312,31.2643,31.3025,34918.0
2016-06-20 15:05:00,32.77,32.77,32.66,32.68,48000.0,31.3025,31.3025,31.1974,31.2165,48000.0
2016-06-20 15:10:00,32.68,32.69,32.65,32.68,40844.0,31.2165,31.2261,31.1879,31.2165,40844.0
2016-06-20 15:15:00,32.68,32.68,32.57,32.6,77754.0,31.2165,31.2165,31.1115,31.1401,77754.0
2016-06-20 15:20:00,32.6,32.63,32.57,32.6,66996.0,31.1401,31.1688,31.1115,31.1401,66996.0
2016-06-20 15:25:00,32.59,32.59,32.43,32.45,113120.0,31.1306,31.1306,30.9777,30.9968,113120.0
2016-06-20 15:30:00,32.44,32.48,32.43,32.43,51288.0,30.9873,31.0255,30.9777,30.9777,51288.0
2016-06-20 15:35:00,32.43,32.49,32.42,32.49,151566.0,30.9777,31.035,30.9682,31.035,151566.0
2016-06-20 15:40:00,32.49,32.56,32.44,32.53,96190.0,31.035,31.1019,30.9873,31.0732,96190.0
2016-06-20 15:45:00,32.52,32.52,32.35,32.37,171990.0,31.0637,31.0637,30.9013,30.9204,171990.0
2016-06-20 15:50:00,32.35,32.38,32.29,32.31,162022.0,30.9013,30.93,30.844,30.8631,162022.0
2016-06-20 15:55:00,32.3,32.39,32.27,32.27,264496.0,30.8535,30.9395,30.8249,30.8249,264496.0
2016-06-21 09:30:00,32.25,32.33,32.11,32.18,344678.0,30.8058,30.8822,30.6721,30.7389,344678.0
2016-06-21 09:35:00,32.16,32.2,31.99,32.09,236408.0,30.7198,30.758,30.5574,30.653,236408.0
2016-06-21 09:40:00,32.05,32.08,31.92,31.97,178678.0,30.6147,30.6434,30.4906,30.5383,178678.0
2016-06-21 09:45:00,31.99,32.05,31.86,32.04,192446.0,30.5574,30.6147,30.4333,30.6052,192446.0
2016-06-21 09:50:00,32.03,32.1,31.82,31.93,177264.0,30.5956,30.6625,30.395,30.5001,177264.0
2016-06-21 09:55:00,31.93,31.96,31.85,31.96,62934.0,30.5001,30.5288,30.4237,30.5288,62934.0
2016-06-21 10:00:00,31.9,31.99,31.76,31.77,199572.0,30.4715,30.5574,30.3377,30.3473,199572.0
2016-06-21 10:05:00,31.77,31.99,31.77,31.9,117474.0,30.3473,30.5574,30.3473,30.4715,117474.0
2016-06-21 10:10:00,31.88,32.13,31.88,32.1,117646.0,30.4524,30.6912,30.4524,30.6625,117646.0
2016-06-21 10:15:00,32.1,32.12,31.89,31.93,124232.0,30.6625,30.6816,30.4619,30.5001,124232.0
2016-06-21 10:20:00,31.93,31.95,31.59,31.64,356502.0,30.5001,30.5192,30.1753,30.2231,356502.0
2016-06-21 10:25:00,31.68,31.88,31.67,31.84,158526.0,30.2613,30.4524,30.2518,30.4141,158526.0
2016-06-21 10:30:00,31.82,31.86,31.75,31.77,138122.0,30.395,30.4333,30.3282,30.3473,138122.0
2016-06-21 10:35:00,31.79,31.8,31.61,31.66,123332.0,30.3664,30.3759,30.1944,30.2422,123332.0
2016-06-21 10:40:00,31.67,31.73,31.52,31.68,191418.0,30.2518,30.3091,30.1085,30.2613,191418.0
2016-06-21 10:45:00,31.69,31.7,31.54,31.61,109824.0,30.2709,30.2804,30.1276,30.1944,109824.0
2016-06-21 10:50:00,31.59,31.66,31.54,31.63,49432.0,30.1753,30.2422,30.1276,30.2136,49432.0
2016-06-21 10:55:00,31.64,31.64,31.51,31.53,92958.0,30.2231,30.2231,30.0989,30.118,92958.0
2016-06-21 11:00:00,31.53,31.75,31.52,31.75,168112.0,30.118,30.3282,30.1085,30.3282,168112.0
2016-06-21 11:05:00,31.75,31.82,31.67,31.7,170828.0,30.3282,30.395,30.2518,30.2804,170828.0
2016-06-21 11:10:00,31.66,31.76,31.6,31.76,155646.0,30.2422,30.3377,30.1849,30.3377,155646.0
2016-06-21 11:15:00,31.77,31.93,31.77,31.9,245190.0,30.3473,30.5001,30.3473,30.4715,245190.0
2016-06-21 11:20:00,31.9,31.93,31.78,31.85,164396.0,30.4715,30.5001,30.3568,30.4237,164396.0
2016-06-21 11:25:00,31.86,32.01,31.84,31.88,334900.0,30.4333,30.5765,30.4141,30.4524,334900.0
2016-06-21 11:30:00,31.87,31.88,31.57,31.61,174376.0,30.4428,30.4524,30.1562,30.1944,174376.0
2016-06-21 11:35:00,31.63,31.66,31.55,31.61,107028.0,30.2136,30.2422,30.1371,30.1944,107028.0
2016-06-21 11:40:00,31.63,31.67,31.6,31.63,90654.0,30.2136,30.2518,30.1849,30.2136,90654.0
2016-06-21 11:45:00,31.61,31.61,31.52,31.53,93138.0,30.1944,30.1944,30.1085,30.118,93138.0
2016-06-21 11:50:00,31.53,31.54,31.43,31.47,432618.0,30.118,30.1276,30.0225,30.0607,432618.0
2016-06-21 11:55:00,31.46,31.66,31.45,31.65,111530.0,30.0512,30.2422,30.0416,30.2327,111530.0
2016-06-21 12:00:00,31.63,31.7,31.6,31.6,44922.0,30.2136,30.2804,30.1849,30.1849,44922.0
2016-06-21 12:05:00,31.58,31.64,31.52,31.63,45334.0,30.1658,30.2231,30.1085,30.2136,45334.0
2016-06-21 12:10:00,31.61,31.61,31.55,31.59,19142.0,30.1944,30.1944,30.1371,30.1753,19142.0
2016-06-21 12:15:00,31.61,31.68,31.61,31.67,47544.0,30.1944,30.2613,30.1944,30.2518,47544.0
2016-06-21 12:20:00,31.68,31.71,31.65,31.68,50566.0,30.2613,30.29,30.2327,30.2613,50566.0
2016-06-21 12:25:00,31.69,31.71,31.65,31.7,46976.0,30.2709,30.29,30.2327,30.2804,46976.0
2016-06-21 12:30:00,31.7,31.74,31.65,31.68,87214.0,30.2804,30.3186,30.2327,30.2613,87214.0
2016-06-21 12:35:00,31.67,31.75,31.65,31.67,70618.0,30.2518,30.3282,30.2327,30.2518,70618.0
2016-06-21 12:40:00,31.66,31.68,31.64,31.67,23694.0,30.2422,30.2613,30.2231,30.2518,23694.0
2016-06-21 12:45:00,31.66,31.68,31.6,31.61,47606.0,30.2422,30.2613,30.1849,30.1944,47606.0
2016-06-21 12:50:00,31.61,31.61,31.56,31.61,35956.0,30.1944,30.1944,30.1467,30.1944,35956.0
2016-06-21 12:55:00,31.6,31.64,31.59,31.61,29644.0,30.1849,30.2231,30.1753,30.1944,29644.0
2016-06-21 13:00:00,31.61,31.64,31.61,31.63,26800.0,30.1944,30.2231,30.1944,30.2136,26800.0
2016-06-21 13:05:00,31.63,31.76,31.63,31.73,97800.0,30.2136,30.3377,30.2136,30.3091,97800.0
2016-06-21 13:10:00,31.7,31.71,31.66,31.68,50016.0,30.2804,30.29,30.2422,30.2613,50016.0
2016-06-21 13:15:00,31.66,31.73,31.64,31.72,32000.0,30.2422,30.3091,30.2231,30.2995,32000.0
2016-06-21 13:20:00,31.69,31.69,31.59,31.6,52278.0,30.2709,30.2709,30.1753,30.1849,52278.0
2016-06-21 13:25:00,31.6,31.64,31.59,31.63,51120.0,30.1849,30.2231,30.1753,30.2136,51120.0
2016-06-21 13:30:00,31.63,31.68,31.62,31.63,65358.0,30.2136,30.2613,30.204,30.2136,65358.0
2016-06-21 13:35:00,31.61,31.61,31.44,31.53,150032.0,30.1944,30.1944,30.0321,30.118,150032.0
2016-06-21 13:40:00,31.53,31.62,31.49,31.62,117226.0,30.118,30.204,30.0798,30.204,117226.0
2016-06-21 13:45:00,31.61,31.63,31.57,31.57,47272.0,30.1944,30.2136,30.1562,30.1562,47272.0
2016-06-21 13:50:00,31.6,31.62,31.59,31.59,16054.0,30.1849,30.204,30.1753,30.1753,16054.0
2016-06-21 13:55:00,31.58,31.68,31.57,31.67,73154.0,30.1658,30.2613,30.1562,30.2518,73154.0
2016-06-21 14:00:00,31.68,31.68,31.61,31.67,27994.0,30.2613,30.2613,30.1944,30.2518,27994.0
2016-06-21 14:05:00,31.66,31.75,31.62,31.72,119874.0,30.2422,30.3282,30.204,30.2995,119874.0
2016-06-21 14:10:00,31.75,31.78,31.72,31.76,55552.0,30.3282,30.3568,30.2995,30.3377,55552.0
2016-06-21 14:15:00,31.77,31.81,31.76,31.79,66132.0,30.3473,30.3855,30.3377,30.3664,66132.0
2016-06-21 14:20:00,31.81,31.83,31.75,31.83,91130.0,30.3855,30.4046,30.3282,30.4046,91130.0
2016-06-21 14:25:00,31.82,31.95,31.82,31.93,245618.0,30.395,30.5192,30.395,30.5001,245618.0
2016-06-21 14:30:00,31.94,32.09,31.92,32.08,493876.0,30.5097,30.653,30.4906,30.6434,493876.0
2016-06-21 14:35:00,32.08,32.3,32.07,32.24,264588.0,30.6434,30.8535,30.6338,30.7962,264588.0
2016-06-21 14:40:00,32.24,32.25,32.08,32.08,63422.0,30.7962,30.8058,30.6434,30.6434,63422.0
2016-06-21 14:45:00,32.1,32.19,32.1,32.12,54002.0,30.6625,30.7485,30.6625,30.6816,54002.0
2016-06-21 14:50:00,32.12,32.13,32.07,32.08,29462.0,30.6816,30.6912,30.6338,30.6434,29462.0
2016-06-21 14:55:00,32.08,32.1,32.04,32.04,70542.0,30.6434,30.6625,30.6052,30.6052,70542.0
2016-06-21 15:00:00,32.03,32.07,31.93,31.93,91486.0,30.5956,30.6338,30.5001,30.5001,91486.0
2016-06-21 15:05:00,31.93,31.96,31.91,31.96,101116.0,30.5001,30.5288,30.481,30.5288,101116.0
2016-06-21 15:10:00,31.97,32.02,31.92,31.97,61412.0,30.5383,30.5861,30.4906,30.5383,61412.0
2016-06-21 15:15:00,31.99,32.12,31.96,32.09,142624.0,30.5574,30.6816,30.5288,30.653,142624.0
2016-06-21 15:20:00,32.09,32.1,31.98,32.02,118396.0,30.653,30.6625,30.5479,30.5861,118396.0
2016-06-21 15:25:00,32.04,32.15,32.04,32.13,105668.0,30.6052,30.7103,30.6052,30.6912,105668.0
2016-06-21 15:30:00,32.13,32.13,32.03,32.05,66158.0,30.6912,30.6912,30.5956,30.6147,66158.0
2016-06-21 15:35:00,32.06,32.12,32.04,32.1,59792.0,30.6243,30.6816,30.6052,30.6625,59792.0
2016-06-21 15:40:00,32.08,32.08,31.97,32.02,80518.0,30.6434,30.6434,30.5383,30.5861,80518.0
2016-06-21 15:45:00,32.02,32.15,32.02,32.1,126930.0,30.5861,30.7103,30.5861,30.6625,126930.0
2016-06-21 15:50:00,32.1,32.13,32.05,32.13,104426.0,30.6625,30.6912,30.6147,30.6912,104426.0
2016-06-21 15:55:00,32.13,32.13,31.99,32.02,266178.0,30.6912,30.6912,30.5574,30.5861,266178.0
2016-06-22 09:30:00,32.24,32.24,32.09,32.14,146416.0,30.7962,30.7962,30.653,30.7007,146416.0
2016-06-22 09:35:00,32.15,32.19,31.96,32.04,111502.0,30.7103,30.7485,30.5288,30.6052,111502.0
2016-06-22 09:40:00,32.05,32.2,32.02,32.08,125738.0,30.6147,30.758,30.5861,30.6434,125738.0
2016-06-22 09:45:00,32.07,32.07,31.95,32.02,83582.0,30.6338,30.6338,30.5192,30.5861,83582.0
2016-06-22 09:50:00,32.05,32.08,32.0,32.01,36878.0,30.6147,30.6434,30.567,30.5765,36878.0
2016-06-22 09:55:00,32.02,32.06,31.9,31.96,58326.0,30.5861,30.6243,30.4715,30.5288,58326.0
2016-06-22 10:00:00,31.91,31.98,31.76,31.76,162978.0,30.481,30.5479,30.3377,30.3377,162978.0
2016-06-22 10:05:00,31.76,31.94,31.73,31.88,273872.0,30.3377,30.5097,30.3091,30.4524,273872.0
2016-06-22 10:10:00,31.86,31.99,31.84,31.98,142778.0,30.4333,30.5574,30.4141,30.5479,142778.0
2016-06-22 10:15:00,31.99,32.05,31.93,31.97,126206.0,30.5574,30.6147,30.5001,30.5383,126206.0
2016-06-22 10:20:00,31.96,32.02,31.95,32.0,39080.0,30.5288,30.5861,30.5192,30.567,39080.0
2016-06-22 10:25:00,32.0,32.1,31.97,32.06,99630.0,30.567,30.6625,30.5383,30.6243,99630.0
2016-06-22 10:30:00,32.06,32.31,31.93,32.28,270574.0,30.6243,30.8631,30.5001,30.8344,270574.0
2016-06-22 10:35:00,32.28,32.37,32.18,32.19,178354.0,30.8344,30.9204,30.7389,30.7485,178354.0
2016-06-22 10:40:00,32.2,32.34,32.17,32.3,136720.0,30.758,30.8918,30.7294,30.8535,136720.0
2016-06-22 10:45:00,32.31,32.46,32.25,32.43,127782.0,30.8631,31.0064,30.8058,30.9777,127782.0
2016-06-22 10:50:00,32.45,32.62,32.45,32.56,201398.0,30.9968,31.1592,30.9968,31.1019,201398.0
2016-06-22 10:55:00,32.58,32.62,32.45,32.46,177598.0,31.121,31.1592,30.9968,31.0064,177598.0
2016-06-22 11:00:00,32.47,32.56,32.47,32.53,59874.0,31.0159,31.1019,31.0159,31.0732,59874.0
2016-06-22 11:05:00,32.53,32.53,32.45,32.52,42024.0,31.0732,31.0732,30.9968,31.0637,42024.0
2016-06-22 11:10:00,32.49,32.6,32.47,32.52,119678.0,31.035,31.1401,31.0159,31.0637,119678.0
2016-06-22 11:15:00,32.52,32.71,32.5,32.68,100220.0,31.0637,31.2452,31.0446,31.2165,100220.0
2016-06-22 11:20:00,32.68,32.71,32.6,32.6,57920.0,31.2165,31.2452,31.1401,31.1401,57920.0
2016-06-22 11:25:00,32.59,32.66,32.55,32.63,76462.0,31.1306,31.1974,31.0924,31.1688,76462.0
2016-06-22 11:30:00,32.62,32.63,32.32,32.37,164148.0,31.1592,31.1688,30.8727,30.9204,164148.0
2016-06-22 11:35:00,32.35,32.53,32.33,32.48,124322.0,30.9013,31.0732,30.8822,31.0255,124322.0
2016-06-22 11:40:00,32.46,32.48,32.35,32.43,73012.0,31.0064,31.0255,30.9013,30.9777,73012.0
2016-06-22 11:45:00,32.41,32.48,32.4,32.41,112478.0,30.9586,31.0255,30.9491,30.9586,112478.0
2016-06-22 11:50:00,32.42,32.45,32.36,32.42,68108.0,30.9682,30.9968,30.9109,30.9682,68108.0
2016-06-22 11:55:00,32.42,32.52,32.42,32.49,46210.0,30.9682,31.0637,30.9682,31.035,46210.0
2016-06-22 12:00:00,32.49,32.52,32.39,32.42,65198.0,31.035,31.0637,30.9395,30.9682,65198.0
2016-06-22 12:05:00,32.39,32.45,32.33,32.37,58470.0,30.9395,30.9968,30.8822,30.9204,58470.0
2016-06-22 12:10:00,32.37,32.46,32.37,32.38,27148.0,30.9204,31.0064,30.9204,30.93,27148.0
2016-06-22 12:15:00,32.4,32.44,32.29,32.3,101182.0,30.9491,30.9873,30.844,30.8535,101182.0
2016-06-22 12:20:00,32.3,32.33,31.99,32.02,257558.0,30.8535,30.8822,30.5574,30.5861,257558.0
2016-06-22 12:25:00,32.01,32.08,31.97,32.08,155118.0,30.5765,30.6434,30.5383,30.6434,155118.0
2016-06-22 12:30:00,32.07,32.13,32.04,32.13,43686.0,30.6338,30.6912,30.6052,30.6912,43686.0
2016-06-22 12:35:00,32.12,32.13,32.02,32.02,98280.0,30.6816,30.6912,30.5861,30.5861,98280.0
2016-06-22 12:40:00,32.04,32.05,31.93,31.94,99656.0,30.6052,30.6147,30.5001,30.5097,99656.0
2016-06-22 12:45:00,31.95,31.95,31.83,31.92,239682.0,30.5192,30.5192,30.4046,30.4906,239682.0
2016-06-22 12:50:00,31.92,32.0,31.9,31.93,127662.0,30.4906,30.567,30.4715,30.5001,127662.0
2016-06-22 12:55:00,31.95,32.03,31.91,32.0,58008.0,30.5192,30.5956,30.481,30.567,58008.0
2016-06-22 13:00:00,31.99,32.0,31.91,31.94,76722.0,30.5574,30.567,30.481,30.5097,76722.0
2016-06-22 13:05:00,31.95,31.95,31.75,31.75,90670.0,30.5192,30.5192,30.3282,30.3282,90670.0
2016-06-22 13:10:00,31.75,31.85,31.68,31.8,229144.0,30.3282,30.4237,30.2613,30.3759,229144.0
2016-06-22 13:15:00,31.81,31.82,31.71,31.76,69098.0,30.3855,30.395,30.29,30.3377,69098.0
2016-06-22 13:20:00,31.75,31.78,31.68,31.69,50978.0,30.3282,30.3568,30.2613,30.2709,50978.0
2016-06-22 13:25:00,31.68,31.76,31.66,31.73,102780.0,30.2613,30.3377,30.2422,30.3091,102780.0
2016-06-22 13:30:00,31.73,31.8,31.72,31.75,57466.0,30.3091,30.3759,30.2995,30.3282,57466.0
2016-06-22 13:35:00,31.74,31.89,31.71,31.86,85482.0,30.3186,30.4619,30.29,30.4333,85482.0
2016-06-22 13:40:00,31.86,31.88,31.83,31.88,61812.0,30.4333,30.4524,30.4046,30.4524,61812.0
2016-06-22 13:45:00,31.89,31.91,31.85,31.89,72194.0,30.4619,30.481,30.4237,30.4619,72194.0
2016-06-22 13:50:00,31.89,31.96,31.88,31.95,131926.0,30.4619,30.5288,30.4524,30.5192,131926.0
2016-06-22 13:55:00,31.93,31.96,31.9,31.92,41280.0,30.5001,30.5288,30.4715,30.4906,41280.0
2016-06-22 14:00:00,31.91,31.92,31.84,31.88,59118.0,30.481,30.4906,30.4141,30.4524,59118.0
2016-06-22 14:05:00,31.9,31.93,31.84,31.86,44860.0,30.4715,30.5001,30.4141,30.4333,44860.0
2016-06-22 14:10:00,31.86,31.86,31.82,31.86,31178.0,30.4333,30.4333,30.395,30.4333,31178.0
2016-06-22 14:15:00,31.85,31.91,31.83,31.83,21700.0,30.4237,30.481,30.4046,30.4046,21700.0
2016-06-22 14:20:00,31.81,31.81,31.72,31.76,76452.0,30.3855,30.3855,30.2995,30.3377,76452.0
2016-06-22 14:25:00,31.76,31.85,31.75,31.85,59830.0,30.3377,30.4237,30.3282,30.4237,59830.0
2016-06-22 14:30:00,31.85,31.86,31.77,31.79,92078.0,30.4237,30.4333,30.3473,30.3664,92078.0
2016-06-22 14:35:00,31.78,31.81,31.73,31.76,65536.0,30.3568,30.3855,30.3091,30.3377,65536.0
2016-06-22 14:40:00,31.75,31.8,31.74,31.74,18780.0,30.3282,30.3759,30.3186,30.3186,18780.0
2016-06-22 14:45:00,31.75,31.75,31.68,31.75,127828.0,30.3282,30.3282,30.2613,30.3282,127828.0
2016-06-22 14:50:00,31.75,31.84,31.73,31.83,81022.0,30.3282,30.4141,30.3091,30.4046,81022.0
2016-06-22 14:55:00,31.84,31.87,31.82,31.84,35216.0,30.4141,30.4428,30.395,30.4141,35216.0
2016-06-22 15:00:00,31.85,31.96,31.85,31.9,68914.0,30.4237,30.5288,30.4237,30.4715,68914.0
2016-06-22 15:05:00,31.93,31.93,31.78,31.78,35388.0,30.5001,30.5001,30.3568,30.3568,35388.0
2016-06-22 15:10:00,31.79,31.84,31.76,31.79,46488.0,30.3664,30.4141,30.3377,30.3664,46488.0
2016-06-22 15:15:00,31.8,31.84,31.78,31.79,24776.0,30.3759,30.4141,30.3568,30.3664,24776.0
2016-06-22 15:20:00,31.76,31.76,31.67,31.67,88946.0,30.3377,30.3377,30.2518,30.2518,88946.0
2016-06-22 15:25:00,31.66,31.74,31.66,31.69,83008.0,30.2422,30.3186,30.2422,30.2709,83008.0
2016-06-22 15:30:00,31.7,31.75,31.69,31.74,63390.0,30.2804,30.3282,30.2709,30.3186,63390.0
2016-06-22 15:35:00,31.74,31.77,31.68,31.75,68446.0,30.3186,30.3473,30.2613,30.3282,68446.0
2016-06-22 15:40:00,31.78,31.81,31.71,31.74,55778.0,30.3568,30.3855,30.29,30.3186,55778.0
2016-06-22 15:45:00,31.74,31.77,31.64,31.67,94662.0,30.3186,30.3473,30.2231,30.2518,94662.0
2016-06-22 15:50:00,31.67,31.69,31.56,31.66,198604.0,30.2518,30.2709,30.1467,30.2422,198604.0
2016-06-22 15:55:00,31.67,31.7,31.56,31.65,247784.0,30.2518,30.2804,30.1467,30.2327,247784.0
2016-06-23 09:30:00,32.63,32.79,32.58,32.69,370236.0,31.1688,31.3216,31.121,31.2261,370236.0
2016-06-23 09:35:00,32.67,32.74,32.58,32.67,154374.0,31.207,31.2738,31.121,31.207,154374.0
2016-06-23 09:40:00,32.71,32.84,32.69,32.8,259408.0,31.2452,31.3694,31.2261,31.3312,259408.0
2016-06-23 09:45:00,32.82,32.96,32.74,32.79,331370.0,31.3503,31.484,31.2738,31.3216,331370.0
2016-06-23 09:50:00,32.8,32.88,32.59,32.61,248212.0,31.3312,31.4076,31.1306,31.1497,248212.0
2016-06-23 09:55:00,32.6,32.77,32.6,32.77,129790.0,31.1401,31.3025,31.1401,31.3025,129790.0
2016-06-23 10:00:00,32.8,33.02,32.79,33.02,335718.0,31.3312,31.5413,31.3216,31.5413,335718.0
2016-06-23 10:05:00,33.0,33.05,32.85,32.88,157412.0,31.5222,31.57,31.3789,31.4076,157412.0
2016-06-23 10:10:00,32.88,32.97,32.85,32.88,83422.0,31.4076,31.4935,31.3789,31.4076,83422.0
2016-06-23 10:15:00,32.9,32.98,32.82,32.84,167900.0,31.4267,31.5031,31.3503,31.3694,167900.0
2016-06-23 10:20:00,32.84,32.97,32.83,32.96,88504.0,31.3694,31.4935,31.3598,31.484,88504.0
2016-06-23 10:25:00,32.96,33.04,32.84,32.85,105642.0,31.484,31.5604,31.3694,31.3789,105642.0
2016-06-23 10:30:00,32.85,32.85,32.66,32.71,166104.0,31.3789,31.3789,31.1974,31.2452,166104.0
2016-06-23 10:35:00,32.71,32.72,32.62,32.68,58642.0,31.2452,31.2547,31.1592,31.2165,58642.0
2016-06-23 10:40:00,32.69,32.77,32.68,32.77,84532.0,31.2261,31.3025,31.2165,31.3025,84532.0
2016-06-23 10:45:00,32.77,32.79,32.63,32.65,42554.0,31.3025,31.3216,31.1688,31.1879,42554.0
2016-06-23 10:50:00,32.7,32.78,32.7,32.77,64852.0,31.2356,31.3121,31.2356,31.3025,64852.0
2016-06-23 10:55:00,32.77,32.87,32.74,32.82,72226.0,31.3025,31.398,31.2738,31.3503,72226.0
2016-06-23 11:00:00,32.82,32.87,32.81,32.82,66808.0,31.3503,31.398,31.3407,31.3503,66808.0
2016-06-23 11:05:00,32.84,32.92,32.83,32.88,81518.0,31.3694,31.4458,31.3598,31.4076,81518.0
2016-06-23 11:10:00,32.85,32.98,32.84,32.97,69760.0,31.3789,31.5031,31.3694,31.4935,69760.0
2016-06-23 11:15:00,32.98,33.14,32.97,33.13,279748.0,31.5031,31.6559,31.4935,31.6464,279748.0
2016-06-23 11:20:00,33.13,33.18,33.09,33.18,137988.0,31.6464,31.6941,31.6082,31.6941,137988.0
2016-06-23 11:25:00,33.16,33.23,33.11,33.2,111396.0,31.675,31.7419,31.6273,31.7132,111396.0
2016-06-23 11:30:00,33.23,33.27,33.2,33.26,114988.0,31.7419,31.7801,31.7132,31.7706,114988.0
2016-06-23 11:35:00,33.26,33.27,33.21,33.25,61766.0,31.7706,31.7801,31.7228,31.761,61766.0
2016-06-23 11:40:00,33.24,33.26,33.12,33.15,52966.0,31.7515,31.7706,31.6368,31.6655,52966.0
2016-06-23 11:45:00,33.13,33.23,33.1,33.23,62216.0,31.6464,31.7419,31.6177,31.7419,62216.0
2016-06-23 11:50:00,33.24,33.34,33.24,33.26,108894.0,31.7515,31.847,31.7515,31.7706,108894.0
2016-06-23 11:55:00,33.28,33.3,33.23,33.25,43038.0,31.7897,31.8088,31.7419,31.761,43038.0
2016-06-23 12:00:00,33.27,33.3,33.23,33.23,25726.0,31.7801,31.8088,31.7419,31.7419,25726.0
2016-06-23 12:05:00,33.25,33.35,33.25,33.35,22926.0,31.761,31.8565,31.761,31.8565,22926.0
2016-06-23 12:10:00,33.35,33.35,33.29,33.31,19066.0,31.8565,31.8565,31.7992,31.8183,19066.0
2016-06-23 12:15:00,33.31,33.37,33.31,33.37,45258.0,31.8183,31.8756,31.8183,31.8756,45258.0
2016-06-23 12:20:00,33.37,33.38,33.31,33.32,41300.0,31.8756,31.8852,31.8183,31.8279,41300.0
2016-06-23 12:25:00,33.32,33.32,33.27,33.27,15144.0,31.8279,31.8279,31.7801,31.7801,15144.0
2016-06-23 12:30:00,33.28,33.3,33.26,33.29,46504.0,31.7897,31.8088,31.7706,31.7992,46504.0
2016-06-23 12:35:00,33.29,33.3,33.26,33.27,31760.0,31.7992,31.8088,31.7706,31.7801,31760.0
2016-06-23 12:40:00,33.28,33.3,33.17,33.2,114230.0,31.7897,31.8088,31.6846,31.7132,114230.0
2016-06-23 12:45:00,33.2,33.2,33.06,33.12,121650.0,31.7132,31.7132,31.5795,31.6368,121650.0
2016-06-23 12:50:00,33.1,33.18,33.09,33.16,20714.0,31.6177,31.6941,31.6082,31.675,20714.0
2016-06-23 12:55:00,33.18,33.18,33.13,33.13,24700.0,31.6941,31.6941,31.6464,31.6464,24700.0
2016-06-23 13:00:00,33.13,33.17,33.1,33.13,36770.0,31.6464,31.6846,31.6177,31.6464,36770.0
2016-06-23 13:05:00,33.13,33.13,33.05,33.12,29020.0,31.6464,31.6464,31.57,31.6368,29020.0
2016-06-23 13:10:00,33.12,33.16,33.1,33.16,76440.0,31.6368,31.675,31.6177,31.675,76440.0
2016-06-23 13:15:00,33.16,33.18,33.09,33.18,45724.0,31.675,31.6941,31.6082,31.6941,45724.0
2016-06-23 13:20:00,33.17,33.2,33.15,33.15,37518.0,31.6846,31.7132,31.6655,31.6655,37518.0
2016-06-23 13:25:00,33.14,33.17,33.13,33.17,9246.0,31.6559,31.6846,31.6464,31.6846,9246.0
2016-06-23 13:30:00,33.17,33.18,33.1,33.1,49642.0,31.6846,31.6941,31.6177,31.6177,49642.0
2016-06-23 13:35:00,33.1,33.1,33.02,33.04,42438.0,31.6177,31.6177,31.5413,31.5604,42438.0
2016-06-23 13:40:00,33.05,33.06,32.99,33.04,117986.0,31.57,31.5795,31.5126,31.5604,117986.0
2016-06-23 13:45:00,33.03,33.04,32.96,32.96,54922.0,31.5509,31.5604,31.484,31.484,54922.0
2016-06-23 13:50:00,32.97,33.06,32.94,33.06,19334.0,31.4935,31.5795,31.4649,31.5795,19334.0
2016-06-23 13:55:00,33.05,33.07,33.02,33.04,24184.0,31.57,31.5891,31.5413,31.5604,24184.0
2016-06-23 14:00:00,33.02,33.05,32.97,33.04,16888.0,31.5413,31.57,31.4935,31.5604,16888.0
2016-06-23 14:05:00,33.05,33.07,33.02,33.07,15544.0,31.57,31.5891,31.5413,31.5891,15544.0
2016-06-23 14:10:00,33.07,33.18,33.07,33.15,60420.0,31.5891,31.6941,31.5891,31.6655,60420.0
2016-06-23 14:15:00,33.17,33.17,33.11,33.11,30444.0,31.6846,31.6846,31.6273,31.6273,30444.0
2016-06-23 14:20:00,33.15,33.17,33.08,33.08,84976.0,31.6655,31.6846,31.5986,31.5986,84976.0
2016-06-23 14:25:00,33.08,33.19,33.07,33.18,34910.0,31.5986,31.7037,31.5891,31.6941,34910.0
2016-06-23 14:30:00,33.18,33.2,33.13,33.15,35678.0,31.6941,31.7132,31.6464,31.6655,35678.0
2016-06-23 14:35:00,33.16,33.16,33.12,33.14,22644.0,31.675,31.675,31.6368,31.6559,22644.0
2016-06-23 14:40:00,33.15,33.15,33.12,33.14,19188.0,31.6655,31.6655,31.6368,31.6559,19188.0
2016-06-23 14:45:00,33.15,33.25,33.14,33.24,116164.0,31.6655,31.761,31.6559,31.7515,116164.0
2016-06-23 14:50:00,33.24,33.29,33.23,33.28,52578.0,31.7515,31.7992,31.7419,31.7897,52578.0
2016-06-23 14:55:00,33.29,33.29,33.21,33.22,42578.0,31.7992,31.7992,31.7228,31.7323,42578.0
2016-06-23 15:00:00,33.21,33.27,33.19,33.19,49042.0,31.7228,31.7801,31.7037,31.7037,49042.0
2016-06-23 15:05:00,33.18,33.2,33.15,33.15,23878.0,31.6941,31.7132,31.6655,31.6655,23878.0
2016-06-23 15:10:00,33.15,33.22,33.14,33.2,41834.0,31.6655,31.7323,31.6559,31.7132,41834.0
2016-06-23 15:15:00,33.21,33.23,33.16,33.17,72912.0,31.7228,31.7419,31.675,31.6846,72912.0
2016-06-23 15:20:00,33.17,33.18,33.13,33.14,38682.0,31.6846,31.6941,31.6464,31.6559,38682.0
2016-06-23 15:25:00,33.13,33.17,33.13,33.16,62258.0,31.6464,31.6846,31.6464,31.675,62258.0
2016-06-23 15:30:00,33.16,33.26,33.12,33.25,121576.0,31.675,31.7706,31.6368,31.761,121576.0
2016-06-23 15:35:00,33.24,33.27,33.21,33.23,30274.0,31.7515,31.7801,31.7228,31.7419,30274.0
2016-06-23 15:40:00,33.23,33.4,33.21,33.4,192610.0,31.7419,31.9043,31.7228,31.9043,192610.0
2016-06-23 15:45:00,33.41,33.44,33.35,33.37,114294.0,31.9138,31.9425,31.8565,31.8756,114294.0
2016-06-23 15:50:00,33.39,33.44,33.35,33.37,269276.0,31.8947,31.9425,31.8565,31.8756,269276.0
2016-06-23 15:55:00,33.37,33.54,33.33,33.51,526174.0,31.8756,32.038,31.8374,32.0094,526174.0
2016-06-24 09:30:00,29.34,29.78,28.94,29.61,979696.0,28.0261,28.4464,27.644,28.284,979696.0
2016-06-24 09:35:00,29.63,29.86,29.43,29.85,423124.0,28.3031,28.5228,28.1121,28.5133,423124.0
2016-06-24 09:40:00,29.86,30.35,29.83,30.29,457476.0,28.5228,28.9909,28.4942,28.9336,457476.0
2016-06-24 09:45:00,30.25,30.32,30.07,30.18,444270.0,28.8954,28.9622,28.7234,28.8285,444270.0
2016-06-24 09:50:00,30.15,30.32,30.08,30.32,227514.0,28.7998,28.9622,28.733,28.9622,227514.0
2016-06-24 09:55:00,30.3,30.63,30.25,30.52,484792.0,28.9431,29.2583,28.8954,29.1533,484792.0
2016-06-24 10:00:00,30.52,30.89,30.41,30.77,393516.0,29.1533,29.5067,29.0482,29.3921,393516.0
2016-06-24 10:05:00,30.81,30.94,30.72,30.93,237880.0,29.4303,29.5545,29.3443,29.5449,237880.0
2016-06-24 10:10:00,30.93,31.11,30.85,30.91,353320.0,29.5449,29.7168,29.4685,29.5258,353320.0
2016-06-24 10:15:00,30.91,30.91,30.52,30.52,288016.0,29.5258,29.5258,29.1533,29.1533,288016.0
2016-06-24 10:20:00,30.54,30.58,30.36,30.53,184382.0,29.1724,29.2106,29.0004,29.1628,184382.0
2016-06-24 10:25:00,30.52,30.69,30.43,30.58,240044.0,29.1533,29.3156,29.0673,29.2106,240044.0
2016-06-24 10:30:00,30.61,30.66,30.49,30.49,233140.0,29.2392,29.287,29.1246,29.1246,233140.0
2016-06-24 10:35:00,30.48,30.75,30.47,30.75,205870.0,29.1151,29.373,29.1055,29.373,205870.0
2016-06-24 10:40:00,30.73,30.78,30.63,30.73,109214.0,29.3539,29.4016,29.2583,29.3539,109214.0
2016-06-24 10:45:00,30.74,30.83,30.66,30.75,118240.0,29.3634,29.4494,29.287,29.373,118240.0
2016-06-24 10:50:00,30.76,30.82,30.66,30.76,72422.0,29.3825,29.4398,29.287,29.3825,72422.0
2016-06-24 10:55:00,30.76,30.83,30.68,30.68,111436.0,29.3825,29.4494,29.3061,29.3061,111436.0
2016-06-24 11:00:00,30.68,30.76,30.5,30.5,208176.0,29.3061,29.3825,29.1342,29.1342,208176.0
2016-06-24 11:05:00,30.52,30.66,30.5,30.66,125222.0,29.1533,29.287,29.1342,29.287,125222.0
2016-06-24 11:10:00,30.66,30.66,30.5,30.57,78022.0,29.287,29.287,29.1342,29.201,78022.0
2016-06-24 11:15:00,30.6,30.62,30.49,30.55,97920.0,29.2297,29.2488,29.1246,29.1819,97920.0
2016-06-24 11:20:00,30.52,30.57,30.36,30.41,213422.0,29.1533,29.201,29.0004,29.0482,213422.0
2016-06-24 11:25:00,30.41,30.49,30.34,30.49,136830.0,29.0482,29.1246,28.9813,29.1246,136830.0
2016-06-24 11:30:00,30.52,30.58,30.38,30.4,136882.0,29.1533,29.2106,29.0195,29.0386,136882.0
2016-06-24 11:35:00,30.42,30.53,30.38,30.52,68702.0,29.0577,29.1628,29.0195,29.1533,68702.0
2016-06-24 11:40:00,30.53,30.58,30.45,30.56,107326.0,29.1628,29.2106,29.0864,29.1915,107326.0
2016-06-24 11:45:00,30.56,30.68,30.49,30.49,138494.0,29.1915,29.3061,29.1246,29.1246,138494.0
2016-06-24 11:50:00,30.5,30.5,30.4,30.46,82322.0,29.1342,29.1342,29.0386,29.0959,82322.0
2016-06-24 11:55:00,30.45,30.49,30.42,30.46,51916.0,29.0864,29.1246,29.0577,29.0959,51916.0
2016-06-24 12:00:00,30.47,30.5,30.34,30.36,89870.0,29.1055,29.1342,28.9813,29.0004,89870.0
2016-06-24 12:05:00,30.38,30.41,30.29,30.3,66832.0,29.0195,29.0482,28.9336,28.9431,66832.0
2016-06-24 12:10:00,30.3,30.3,30.11,30.18,179168.0,28.9431,28.9431,28.7616,28.8285,179168.0
2016-06-24 12:15:00,30.18,30.22,30.14,30.15,63196.0,28.8285,28.8667,28.7903,28.7998,63196.0
2016-06-24 12:20:00,30.22,30.3,30.2,30.2,42650.0,28.8667,28.9431,28.8476,28.8476,42650.0
2016-06-24 12:25:00,30.16,30.3,30.16,30.29,52424.0,28.8094,28.9431,28.8094,28.9336,52424.0
2016-06-24 12:30:00,30.27,30.27,30.0,30.02,106380.0,28.9145,28.9145,28.6565,28.6757,106380.0
2016-06-24 12:35:00,30.01,30.16,30.0,30.16,58200.0,28.6661,28.8094,28.6565,28.8094,58200.0
2016-06-24 12:40:00,30.09,30.13,30.0,30.02,128172.0,28.7425,28.7807,28.6565,28.6757,128172.0
2016-06-24 12:45:00,30.01,30.04,29.98,30.0,87004.0,28.6661,28.6948,28.6374,28.6565,87004.0
2016-06-24 12:50:00,29.99,30.0,29.89,29.94,108808.0,28.647,28.6565,28.5515,28.5992,108808.0
2016-06-24 12:55:00,29.95,29.95,29.73,29.84,161532.0,28.6088,28.6088,28.3986,28.5037,161532.0
2016-06-24 13:00:00,29.82,29.89,29.75,29.82,41100.0,28.4846,28.5515,28.4177,28.4846,41100.0
2016-06-24 13:05:00,29.81,29.82,29.74,29.75,56980.0,28.4751,28.4846,28.4082,28.4177,56980.0
2016-06-24 13:10:00,29.75,29.95,29.75,29.95,104322.0,28.4177,28.6088,28.4177,28.6088,104322.0
2016-06-24 13:15:00,29.95,30.0,29.79,29.86,113174.0,28.6088,28.6565,28.456,28.5228,113174.0
2016-06-24 13:20:00,29.87,29.91,29.83,29.89,51978.0,28.5324,28.5706,28.4942,28.5515,51978.0
2016-06-24 13:25:00,29.88,29.88,29.8,29.81,44328.0,28.5419,28.5419,28.4655,28.4751,44328.0
2016-06-24 13:30:00,29.81,29.93,29.76,29.88,129208.0,28.4751,28.5897,28.4273,28.5419,129208.0
2016-06-24 13:35:00,29.9,30.0,29.89,29.95,62844.0,28.561,28.6565,28.5515,28.6088,62844.0
2016-06-24 13:40:00,29.95,29.95,29.84,29.85,125378.0,28.6088,28.6088,28.5037,28.5133,125378.0
2016-06-24 13:45:00,29.84,29.85,29.7,29.74,147254.0,28.5037,28.5133,28.37,28.4082,147254.0
2016-06-24 13:50:00,29.73,29.83,29.7,29.83,43098.0,28.3986,28.4942,28.37,28.4942,43098.0
2016-06-24 13:55:00,29.81,29.96,29.81,29.96,60154.0,28.4751,28.6183,28.4751,28.6183,60154.0
2016-06-24 14:00:00,29.96,30.0,29.93,29.97,61858.0,28.6183,28.6565,28.5897,28.6279,61858.0
2016-06-24 14:05:00,29.98,29.98,29.86,29.92,55830.0,28.6374,28.6374,28.5228,28.5801,55830.0
2016-06-24 14:10:00,29.92,29.99,29.89,29.97,72362.0,28.5801,28.647,28.5515,28.6279,72362.0
2016-06-24 14:15:00,29.97,29.97,29.8,29.83,37616.0,28.6279,28.6279,28.4655,28.4942,37616.0
2016-06-24 14:20:00,29.8,29.81,29.63,29.64,144486.0,28.4655,28.4751,28.3031,28.3127,144486.0
2016-06-24 14:25:00,29.63,29.71,29.56,29.6,189796.0,28.3031,28.3795,28.2363,28.2745,189796.0
2016-06-24 14:30:00,29.57,29.58,29.42,29.49,287866.0,28.2458,28.2554,28.1025,28.1694,287866.0
2016-06-24 14:35:00,29.47,29.49,29.31,29.47,170406.0,28.1503,28.1694,27.9974,28.1503,170406.0
2016-06-24 14:40:00,29.48,29.48,29.36,29.36,97774.0,28.1598,28.1598,28.0452,28.0452,97774.0
2016-06-24 14:45:00,29.36,29.49,29.25,29.49,127980.0,28.0452,28.1694,27.9401,28.1694,127980.0
2016-06-24 14:50:00,29.49,29.78,29.48,29.76,163770.0,28.1694,28.4464,28.1598,28.4273,163770.0
2016-06-24 14:55:00,29.77,29.9,29.73,29.74,133990.0,28.4368,28.561,28.3986,28.4082,133990.0
2016-06-24 15:00:00,29.74,29.78,29.65,29.7,108590.0,28.4082,28.4464,28.3222,28.37,108590.0
2016-06-24 15:05:00,29.71,29.76,29.62,29.68,104412.0,28.3795,28.4273,28.2936,28.3509,104412.0
2016-06-24 15:10:00,29.67,29.67,29.53,29.63,103600.0,28.3413,28.3413,28.2076,28.3031,103600.0
2016-06-24 15:15:00,29.62,29.62,29.4,29.44,128942.0,28.2936,28.2936,28.0834,28.1216,128942.0
2016-06-24 15:20:00,29.45,29.59,29.41,29.48,168204.0,28.1312,28.2649,28.093,28.1598,168204.0
2016-06-24 15:25:00,29.5,29.58,29.48,29.54,69386.0,28.1789,28.2554,28.1598,28.2171,69386.0
2016-06-24 15:30:00,29.52,29.72,29.52,29.7,118448.0,28.198,28.3891,28.198,28.37,118448.0
2016-06-24 15:35:00,29.73,29.82,29.52,29.57,124284.0,28.3986,28.4846,28.198,28.2458,124284.0
2016-06-24 15:40:00,29.54,29.79,29.5,29.74,245108.0,28.2171,28.456,28.1789,28.4082,245108.0
2016-06-24 15:45:00,29.75,29.92,29.75,29.78,326636.0,28.4177,28.5801,28.4177,28.4464,326636.0
2016-06-24 15:50:00,29.78,30.05,29.78,29.92,348248.0,28.4464,28.7043,28.4464,28.5801,348248.0
2016-06-24 15:55:00,29.93,29.98,29.71,29.72,517254.0,28.5897,28.6374,28.3795,28.3891,517254.0
2016-06-27 09:30:00,28.63,28.66,28.35,28.52,565158.0,27.3479,27.3766,27.0804,27.2428,565158.0
2016-06-27 09:35:00,28.53,28.63,28.28,28.35,446224.0,27.2524,27.3479,27.0136,27.0804,446224.0
2016-06-27 09:40:00,28.34,28.35,28.11,28.18,270602.0,27.0709,27.0804,26.8512,26.918,270602.0
2016-06-27 09:45:00,28.18,28.43,28.1,28.15,628774.0,26.918,27.1569,26.8416,26.8894,628774.0
2016-06-27 09:50:00,28.15,28.25,28.02,28.02,270372.0,26.8894,26.9849,26.7652,26.7652,270372.0
2016-06-27 09:55:00,28.02,28.13,27.92,27.93,508670.0,26.7652,26.8703,26.6697,26.6792,508670.0
2016-06-27 10:00:00,27.92,28.15,27.85,27.94,394920.0,26.6697,26.8894,26.6028,26.6888,394920.0
2016-06-27 10:05:00,27.93,27.97,27.73,27.77,359726.0,26.6792,26.7175,26.4882,26.5264,359726.0
2016-06-27 10:10:00,27.77,27.77,27.64,27.68,458818.0,26.5264,26.5264,26.4022,26.4404,458818.0
2016-06-27 10:15:00,27.67,27.76,27.5,27.55,398490.0,26.4309,26.5169,26.2685,26.3163,398490.0
2016-06-27 10:20:00,27.56,27.63,27.38,27.42,418728.0,26.3258,26.3927,26.1539,26.1921,418728.0
2016-06-27 10:25:00,27.41,27.43,27.18,27.22,483562.0,26.1825,26.2016,25.9628,26.001,483562.0
2016-06-27 10:30:00,27.23,27.25,27.1,27.19,307792.0,26.0106,26.0297,25.8864,25.9724,307792.0
2016-06-27 10:35:00,27.21,27.35,27.2,27.26,600080.0,25.9915,26.1252,25.9819,26.0392,600080.0
2016-06-27 10:40:00,27.27,27.39,27.16,27.17,898488.0,26.0488,26.1634,25.9437,25.9533,898488.0
2016-06-27 10:45:00,27.16,27.2,26.86,26.92,676040.0,25.9437,25.9819,25.6572,25.7145,676040.0
2016-06-27 10:50:00,26.91,26.93,26.75,26.76,304044.0,25.7049,25.724,25.5521,25.5616,304044.0
2016-06-27 10:55:00,26.76,26.84,26.5,26.54,466062.0,25.5616,25.6381,25.3133,25.3515,466062.0
2016-06-27 11:00:00,26.55,26.82,26.48,26.7,347316.0,25.361,25.619,25.2942,25.5043,347316.0
2016-06-27 11:05:00,26.69,26.84,26.61,26.73,321160.0,25.4948,25.6381,25.4184,25.533,321160.0
2016-06-27 11:10:00,26.73,26.73,26.59,26.6,379648.0,25.533,25.533,25.3993,25.4088,379648.0
2016-06-27 11:15:00,26.59,26.6,26.44,26.53,405526.0,25.3993,25.4088,25.256,25.3419,405526.0
2016-06-27 11:20:00,26.54,26.61,26.38,26.45,241614.0,25.3515,25.4184,25.1987,25.2655,241614.0
2016-06-27 11:25:00,26.45,26.9,26.39,26.86,372336.0,25.2655,25.6954,25.2082,25.6572,372336.0
2016-06-27 11:30:00,26.86,27.0,26.85,26.92,300990.0,25.6572,25.7909,25.6476,25.7145,300990.0
2016-06-27 11:35:00,26.92,27.11,26.91,27.04,345066.0,25.7145,25.896,25.7049,25.8291,345066.0
2016-06-27 11:40:00,27.04,27.14,26.95,27.05,341414.0,25.8291,25.9246,25.7431,25.8387,341414.0
2016-06-27 11:45:00,27.05,27.2,26.97,27.11,600102.0,25.8387,25.9819,25.7622,25.896,600102.0
2016-06-27 11:50:00,27.1,27.13,26.9,26.99,273884.0,25.8864,25.9151,25.6954,25.7813,273884.0
2016-06-27 11:55:00,26.98,27.17,26.96,27.09,108328.0,25.7718,25.9533,25.7527,25.8769,108328.0
2016-06-27 12:00:00,27.07,27.11,26.99,27.04,145234.0,25.8578,25.896,25.7813,25.8291,145234.0
2016-06-27 12:05:00,27.04,27.07,26.93,26.97,63506.0,25.8291,25.8578,25.724,25.7622,63506.0
2016-06-27 12:10:00,26.94,26.99,26.88,26.92,89020.0,25.7336,25.7813,25.6763,25.7145,89020.0
2016-06-27 12:15:00,26.92,27.12,26.9,27.07,247228.0,25.7145,25.9055,25.6954,25.8578,247228.0
2016-06-27 12:20:00,27.07,27.09,27.03,27.09,124650.0,25.8578,25.8769,25.8195,25.8769,124650.0
2016-06-27 12:25:00,27.1,27.31,27.09,27.29,223250.0,25.8864,26.087,25.8769,26.0679,223250.0
2016-06-27 12:30:00,27.3,27.36,27.2,27.25,178602.0,26.0775,26.1348,25.9819,26.0297,178602.0
2016-06-27 12:35:00,27.24,27.28,27.2,27.21,55976.0,26.0201,26.0584,25.9819,25.9915,55976.0
2016-06-27 12:40:00,27.2,27.2,27.03,27.03,150708.0,25.9819,25.9819,25.8195,25.8195,150708.0
2016-06-27 12:45:00,27.03,27.17,27.03,27.17,25666.0,25.8195,25.9533,25.8195,25.9533,25666.0
2016-06-27 12:50:00,27.18,27.31,27.13,27.23,114606.0,25.9628,26.087,25.9151,26.0106,114606.0
2016-06-27 12:55:00,27.22,27.43,27.22,27.36,233448.0,26.001,26.2016,26.001,26.1348,233448.0
2016-06-27 13:00:00,27.38,27.49,27.32,27.44,157914.0,26.1539,26.2589,26.0966,26.2112,157914.0
2016-06-27 13:05:00,27.47,27.5,27.36,27.38,169646.0,26.2398,26.2685,26.1348,26.1539,169646.0
2016-06-27 13:10:00,27.37,27.41,27.32,27.36,46098.0,26.1443,26.1825,26.0966,26.1348,46098.0
2016-06-27 13:15:00,27.35,27.48,27.35,27.42,136638.0,26.1252,26.2494,26.1252,26.1921,136638.0
2016-06-27 13:20:00,27.4,27.46,27.36,27.42,56098.0,26.173,26.2303,26.1348,26.1921,56098.0
2016-06-27 13:25:00,27.41,27.47,27.37,27.37,130104.0,26.1825,26.2398,26.1443,26.1443,130104.0
2016-06-27 13:30:00,27.39,27.42,27.18,27.2,142434.0,26.1634,26.1921,25.9628,25.9819,142434.0
2016-06-27 13:35:00,27.21,27.26,27.13,27.17,62296.0,25.9915,26.0392,25.9151,25.9533,62296.0
2016-06-27 13:40:00,27.16,27.18,26.96,26.96,208298.0,25.9437,25.9628,25.7527,25.7527,208298.0
2016-06-27 13:45:00,26.96,27.03,26.93,26.96,100852.0,25.7527,25.8195,25.724,25.7527,100852.0
2016-06-27 13:50:00,26.95,27.05,26.92,27.05,70006.0,25.7431,25.8387,25.7145,25.8387,70006.0
2016-06-27 13:55:00,27.03,27.03,26.94,27.02,98826.0,25.8195,25.8195,25.7336,25.81,98826.0
2016-06-27 14:00:00,26.99,27.05,26.96,26.98,27666.0,25.7813,25.8387,25.7527,25.7718,27666.0
2016-06-27 14:05:00,26.98,27.0,26.88,26.92,108012.0,25.7718,25.7909,25.6763,25.7145,108012.0
2016-06-27 14:10:00,26.93,27.02,26.79,26.82,226636.0,25.724,25.81,25.5903,25.619,226636.0
2016-06-27 14:15:00,26.8,26.88,26.72,26.75,251098.0,25.5998,25.6763,25.5234,25.5521,251098.0
2016-06-27 14:20:00,26.77,26.85,26.75,26.78,226174.0,25.5712,25.6476,25.5521,25.5807,226174.0
2016-06-27 14:25:00,26.77,26.96,26.77,26.95,292588.0,25.5712,25.7527,25.5712,25.7431,292588.0
2016-06-27 14:30:00,26.96,26.97,26.8,26.8,146958.0,25.7527,25.7622,25.5998,25.5998,146958.0
2016-06-27 14:35:00,26.81,26.91,26.75,26.82,208730.0,25.6094,25.7049,25.5521,25.619,208730.0
2016-06-27 14:40:00,26.81,26.86,26.71,26.8,231570.0,25.6094,25.6572,25.5139,25.5998,231570.0
2016-06-27 14:45:00,26.82,26.83,26.55,26.57,210722.0,25.619,25.6285,25.361,25.3801,210722.0
2016-06-27 14:50:00,26.58,26.6,26.39,26.44,316200.0,25.3897,25.4088,25.2082,25.256,316200.0
2016-06-27 14:55:00,26.42,26.53,26.36,26.49,275178.0,25.2369,25.3419,25.1796,25.3037,275178.0
2016-06-27 15:00:00,26.49,26.7,26.49,26.69,202974.0,25.3037,25.5043,25.3037,25.4948,202974.0
2016-06-27 15:05:00,26.68,26.68,26.55,26.6,99920.0,25.4852,25.4852,25.361,25.4088,99920.0
2016-06-27 15:10:00,26.58,26.78,26.58,26.75,241762.0,25.3897,25.5807,25.3897,25.5521,241762.0
2016-06-27 15:15:00,26.73,26.74,26.61,26.63,170464.0,25.533,25.5425,25.4184,25.4375,170464.0
2016-06-27 15:20:00,26.64,26.65,26.47,26.48,155212.0,25.447,25.4566,25.2846,25.2942,155212.0
2016-06-27 15:25:00,26.49,26.61,26.49,26.54,180208.0,25.3037,25.4184,25.3037,25.3515,180208.0
2016-06-27 15:30:00,26.54,26.69,26.51,26.68,213102.0,25.3515,25.4948,25.3228,25.4852,213102.0
2016-06-27 15:35:00,26.68,26.91,26.61,26.9,235430.0,25.4852,25.7049,25.4184,25.6954,235430.0
2016-06-27 15:40:00,26.88,26.94,26.78,26.85,244328.0,25.6763,25.7336,25.5807,25.6476,244328.0
2016-06-27 15:45:00,26.83,26.99,26.82,26.99,321616.0,25.6285,25.7813,25.619,25.7813,321616.0
2016-06-27 15:50:00,26.98,26.98,26.82,26.86,398622.0,25.7718,25.7718,25.619,25.6572,398622.0
2016-06-27 15:55:00,26.86,26.87,26.68,26.74,675112.0,25.6572,25.6667,25.4852,25.5425,675112.0
2016-06-28 09:30:00,27.46,27.57,27.39,27.56,1165532.0,26.2303,26.3354,26.1634,26.3258,1165532.0
2016-06-28 09:35:00,27.57,27.83,27.53,27.78,869892.0,26.3354,26.5837,26.2972,26.536,869892.0
2016-06-28 09:40:00,27.77,27.9,27.68,27.86,528344.0,26.5264,26.6506,26.4404,26.6124,528344.0
2016-06-28 09:45:00,27.86,28.05,27.85,28.0,358084.0,26.6124,26.7939,26.6028,26.7461,358084.0
2016-06-28 09:50:00,28.03,28.23,28.03,28.18,416206.0,26.7748,26.9658,26.7748,26.918,416206.0
2016-06-28 09:55:00,28.16,28.21,28.08,28.16,276994.0,26.8989,26.9467,26.8225,26.8989,276994.0
2016-06-28 10:00:00,28.18,28.24,28.06,28.22,666094.0,26.918,26.9754,26.8034,26.9563,666094.0
2016-06-28 10:05:00,28.21,28.22,27.92,27.92,423618.0,26.9467,26.9563,26.6697,26.6697,423618.0
2016-06-28 10:10:00,27.92,27.98,27.91,27.97,133420.0,26.6697,26.727,26.6601,26.7175,133420.0
2016-06-28 10:15:00,27.99,28.12,27.98,28.08,135470.0,26.7366,26.8607,26.727,26.8225,135470.0
2016-06-28 10:20:00,28.07,28.12,27.9,27.93,154752.0,26.813,26.8607,26.6506,26.6792,154752.0
2016-06-28 10:25:00,27.92,27.97,27.86,27.88,174486.0,26.6697,26.7175,26.6124,26.6315,174486.0
2016-06-28 10:30:00,27.89,27.98,27.83,27.86,347428.0,26.641,26.727,26.5837,26.6124,347428.0
2016-06-28 10:35:00,27.84,27.91,27.72,27.74,174452.0,26.5933,26.6601,26.4786,26.4978,174452.0
2016-06-28 10:40:00,27.73,27.8,27.63,27.8,214016.0,26.4882,26.5551,26.3927,26.5551,214016.0
2016-06-28 10:45:00,27.8,28.06,27.8,28.05,322372.0,26.5551,26.8034,26.5551,26.7939,322372.0
2016-06-28 10:50:00,28.01,28.07,27.96,28.03,89772.0,26.7557,26.813,26.7079,26.7748,89772.0
2016-06-28 10:55:00,28.04,28.06,27.83,27.87,126454.0,26.7843,26.8034,26.5837,26.6219,126454.0
2016-06-28 11:00:00,27.87,27.91,27.68,27.71,137086.0,26.6219,26.6601,26.4404,26.4691,137086.0
2016-06-28 11:05:00,27.7,27.84,27.65,27.67,127854.0,26.4595,26.5933,26.4118,26.4309,127854.0
2016-06-28 11:10:00,27.65,27.75,27.63,27.66,99784.0,26.4118,26.5073,26.3927,26.4213,99784.0
2016-06-28 11:15:00,27.65,27.78,27.61,27.74,120742.0,26.4118,26.536,26.3736,26.4978,120742.0
2016-06-28 11:20:00,27.72,27.8,27.62,27.63,66174.0,26.4786,26.5551,26.3831,26.3927,66174.0
2016-06-28 11:25:00,27.64,27.64,27.52,27.57,119440.0,26.4022,26.4022,26.2876,26.3354,119440.0
2016-06-28 11:30:00,27.58,27.68,27.54,27.63,96208.0,26.3449,26.4404,26.3067,26.3927,96208.0
2016-06-28 11:35:00,27.61,27.68,27.54,27.58,60044.0,26.3736,26.4404,26.3067,26.3449,60044.0
2016-06-28 11:40:00,27.56,27.68,27.52,27.67,79452.0,26.3258,26.4404,26.2876,26.4309,79452.0
2016-06-28 11:45:00,27.65,27.88,27.65,27.86,143470.0,26.4118,26.6315,26.4118,26.6124,143470.0
2016-06-28 11:50:00,27.88,27.98,27.8,27.93,192184.0,26.6315,26.727,26.5551,26.6792,192184.0
2016-06-28 11:55:00,27.94,28.0,27.87,27.88,138912.0,26.6888,26.7461,26.6219,26.6315,138912.0
2016-06-28 12:00:00,27.93,27.93,27.83,27.85,73800.0,26.6792,26.6792,26.5837,26.6028,73800.0
2016-06-28 12:05:00,27.84,27.89,27.81,27.81,24684.0,26.5933,26.641,26.5646,26.5646,24684.0
2016-06-28 12:10:00,27.81,27.86,27.81,27.82,36224.0,26.5646,26.6124,26.5646,26.5742,36224.0
2016-06-28 12:15:00,27.84,27.89,27.79,27.8,138514.0,26.5933,26.641,26.5455,26.5551,138514.0
2016-06-28 12:20:00,27.8,27.85,27.78,27.81,73458.0,26.5551,26.6028,26.536,26.5646,73458.0
2016-06-28 12:25:00,27.8,27.82,27.75,27.8,117466.0,26.5551,26.5742,26.5073,26.5551,117466.0
2016-06-28 12:30:00,27.79,27.89,27.78,27.86,52438.0,26.5455,26.641,26.536,26.6124,52438.0
2016-06-28 12:35:00,27.85,27.92,27.83,27.86,50870.0,26.6028,26.6697,26.5837,26.6124,50870.0
2016-06-28 12:40:00,27.88,28.0,27.88,27.9,158100.0,26.6315,26.7461,26.6315,26.6506,158100.0
2016-06-28 12:45:00,27.88,27.93,27.86,27.86,21442.0,26.6315,26.6792,26.6124,26.6124,21442.0
2016-06-28 12:50:00,27.85,27.92,27.85,27.92,47860.0,26.6028,26.6697,26.6028,26.6697,47860.0
2016-06-28 12:55:00,27.93,27.95,27.8,27.8,82556.0,26.6792,26.6983,26.5551,26.5551,82556.0
2016-06-28 13:00:00,27.83,27.84,27.78,27.78,31700.0,26.5837,26.5933,26.536,26.536,31700.0
2016-06-28 13:05:00,27.8,27.82,27.67,27.74,134866.0,26.5551,26.5742,26.4309,26.4978,134866.0
2016-06-28 13:10:00,27.74,27.83,27.74,27.82,62470.0,26.4978,26.5837,26.4978,26.5742,62470.0
2016-06-28 13:15:00,27.83,27.83,27.63,27.67,79854.0,26.5837,26.5837,26.3927,26.4309,79854.0
2016-06-28 13:20:00,27.67,27.67,27.54,27.56,98476.0,26.4309,26.4309,26.3067,26.3258,98476.0
2016-06-28 13:25:00,27.55,27.72,27.54,27.63,53454.0,26.3163,26.4786,26.3067,26.3927,53454.0
2016-06-28 13:30:00,27.62,27.74,27.59,27.68,93796.0,26.3831,26.4978,26.3545,26.4404,93796.0
2016-06-28 13:35:00,27.66,27.76,27.65,27.75,79050.0,26.4213,26.5169,26.4118,26.5073,79050.0
2016-06-28 13:40:00,27.77,27.83,27.77,27.81,61346.0,26.5264,26.5837,26.5264,26.5646,61346.0
2016-06-28 13:45:00,27.81,27.81,27.75,27.76,78230.0,26.5646,26.5646,26.5073,26.5169,78230.0
2016-06-28 13:50:00,27.75,27.8,27.7,27.74,70106.0,26.5073,26.5551,26.4595,26.4978,70106.0
2016-06-28 13:55:00,27.75,27.78,27.73,27.73,9434.0,26.5073,26.536,26.4882,26.4882,9434.0
2016-06-28 14:00:00,27.74,27.83,27.69,27.77,32846.0,26.4978,26.5837,26.45,26.5264,32846.0
2016-06-28 14:05:00,27.78,27.78,27.66,27.7,43424.0,26.536,26.536,26.4213,26.4595,43424.0
2016-06-28 14:10:00,27.68,27.73,27.61,27.64,52280.0,26.4404,26.4882,26.3736,26.4022,52280.0
2016-06-28 14:15:00,27.67,27.79,27.67,27.78,22832.0,26.4309,26.5455,26.4309,26.536,22832.0
2016-06-28 14:20:00,27.79,27.8,27.71,27.71,23462.0,26.5455,26.5551,26.4691,26.4691,23462.0
2016-06-28 14:25:00,27.71,27.8,27.71,27.78,19186.0,26.4691,26.5551,26.4691,26.536,19186.0
2016-06-28 14:30:00,27.78,27.93,27.77,27.9,121472.0,26.536,26.6792,26.5264,26.6506,121472.0
2016-06-28 14:35:00,27.9,28.07,27.89,28.03,150022.0,26.6506,26.813,26.641,26.7748,150022.0
2016-06-28 14:40:00,28.04,28.04,27.96,27.97,59886.0,26.7843,26.7843,26.7079,26.7175,59886.0
2016-06-28 14:45:00,27.99,28.04,27.98,28.02,72326.0,26.7366,26.7843,26.727,26.7652,72326.0
2016-06-28 14:50:00,28.03,28.14,28.02,28.13,236828.0,26.7748,26.8798,26.7652,26.8703,236828.0
2016-06-28 14:55:00,28.12,28.3,28.12,28.18,210942.0,26.8607,27.0327,26.8607,26.918,210942.0
2016-06-28 15:00:00,28.2,28.22,28.13,28.15,139856.0,26.9372,26.9563,26.8703,26.8894,139856.0
2016-06-28 15:05:00,28.15,28.25,28.14,28.15,105134.0,26.8894,26.9849,26.8798,26.8894,105134.0
2016-06-28 15:10:00,28.16,28.32,28.14,28.27,212110.0,26.8989,27.0518,26.8798,27.004,212110.0
2016-06-28 15:15:00,28.27,28.27,28.03,28.03,264452.0,27.004,27.004,26.7748,26.7748,264452.0
2016-06-28 15:20:00,28.03,28.03,27.89,27.89,262314.0,26.7748,26.7748,26.641,26.641,262314.0
2016-06-28 15:25:00,27.89,27.9,27.77,27.86,245618.0,26.641,26.6506,26.5264,26.6124,245618.0
2016-06-28 15:30:00,27.86,27.94,27.77,27.8,248138.0,26.6124,26.6888,26.5264,26.5551,248138.0
2016-06-28 15:35:00,27.79,27.98,27.79,27.96,126150.0,26.5455,26.727,26.5455,26.7079,126150.0
2016-06-28 15:40:00,27.93,28.03,27.91,27.95,221012.0,26.6792,26.7748,26.6601,26.6983,221012.0
2016-06-28 15:45:00,27.95,28.01,27.93,28.0,135292.0,26.6983,26.7557,26.6792,26.7461,135292.0
2016-06-28 15:50:00,28.0,28.03,27.91,27.98,277986.0,26.7461,26.7748,26.6601,26.727,277986.0
2016-06-28 15:55:00,27.96,28.09,27.92,27.98,344232.0,26.7079,26.8321,26.6697,26.727,344232.0
2016-06-29 09:30:00,28.96,29.32,28.95,29.31,711640.0,27.6631,28.007,27.6536,27.9974,711640.0
2016-06-29 09:35:00,29.32,29.32,28.93,29.05,558618.0,28.007,28.007,27.6345,27.7491,558618.0
2016-06-29 09:40:00,29.05,29.06,28.83,29.0,362074.0,27.7491,27.7586,27.5389,27.7013,362074.0
2016-06-29 09:45:00,29.01,29.13,28.95,29.03,228578.0,27.7109,27.8255,27.6536,27.73,228578.0
2016-06-29 09:50:00,29.05,29.24,29.02,29.1,298454.0,27.7491,27.9306,27.7204,27.7968,298454.0
2016-06-29 09:55:00,29.11,29.24,29.11,29.18,171326.0,27.8064,27.9306,27.8064,27.8733,171326.0
2016-06-29 10:00:00,29.15,29.28,29.15,29.18,207224.0,27.8446,27.9688,27.8446,27.8733,207224.0
2016-06-29 10:05:00,29.18,29.24,29.06,29.1,124566.0,27.8733,27.9306,27.7586,27.7968,124566.0
2016-06-29 10:10:00,29.11,29.21,29.09,29.13,113944.0,27.8064,27.9019,27.7873,27.8255,113944.0
2016-06-29 10:15:00,29.14,29.23,29.13,29.23,92806.0,27.8351,27.921,27.8255,27.921,92806.0
2016-06-29 10:20:00,29.24,29.27,29.17,29.2,139640.0,27.9306,27.9592,27.8637,27.8924,139640.0
2016-06-29 10:25:00,29.18,29.23,29.1,29.14,126750.0,27.8733,27.921,27.7968,27.8351,126750.0
2016-06-29 10:30:00,29.15,29.33,29.08,29.18,233458.0,27.8446,28.0165,27.7777,27.8733,233458.0
2016-06-29 10:35:00,29.2,29.2,29.05,29.08,152792.0,27.8924,27.8924,27.7491,27.7777,152792.0
2016-06-29 10:40:00,29.08,29.1,29.0,29.01,172626.0,27.7777,27.7968,27.7013,27.7109,172626.0
2016-06-29 10:45:00,29.01,29.28,29.0,29.28,155142.0,27.7109,27.9688,27.7013,27.9688,155142.0
2016-06-29 10:50:00,29.27,29.31,29.16,29.22,169456.0,27.9592,27.9974,27.8542,27.9115,169456.0
2016-06-29 10:55:00,29.2,29.25,29.16,29.21,46154.0,27.8924,27.9401,27.8542,27.9019,46154.0
2016-06-29 11:00:00,29.25,29.43,29.24,29.43,190582.0,27.9401,28.1121,27.9306,28.1121,190582.0
2016-06-29 11:05:00,29.42,29.43,29.28,29.28,91100.0,28.1025,28.1121,27.9688,27.9688,91100.0
2016-06-29 11:10:00,29.29,29.47,29.29,29.43,295244.0,27.9783,28.1503,27.9783,28.1121,295244.0
2016-06-29 11:15:00,29.42,29.47,29.32,29.33,251784.0,28.1025,28.1503,28.007,28.0165,251784.0
2016-06-29 11:20:00,29.33,29.46,29.33,29.36,153184.0,28.0165,28.1407,28.0165,28.0452,153184.0
2016-06-29 11:25:00,29.39,29.47,29.38,29.47,81580.0,28.0739,28.1503,28.0643,28.1503,81580.0
2016-06-29 11:30:00,29.47,29.54,29.43,29.53,266434.0,28.1503,28.2171,28.1121,28.2076,266434.0
2016-06-29 11:35:00,29.54,29.66,29.54,29.6,275476.0,28.2171,28.3318,28.2171,28.2745,275476.0
2016-06-29 11:40:00,29.63,29.65,29.55,29.56,116906.0,28.3031,28.3222,28.2267,28.2363,116906.0
2016-06-29 11:45:00,29.57,29.59,29.48,29.53,92680.0,28.2458,28.2649,28.1598,28.2076,92680.0
2016-06-29 11:50:00,29.53,29.73,29.53,29.68,153264.0,28.2076,28.3986,28.2076,28.3509,153264.0
2016-06-29 11:55:00,29.68,29.75,29.6,29.6,211972.0,28.3509,28.4177,28.2745,28.2745,211972.0
2016-06-29 12:00:00,29.61,29.63,29.59,29.6,52890.0,28.284,28.3031,28.2649,28.2745,52890.0
2016-06-29 12:05:00,29.58,29.64,29.58,29.63,123908.0,28.2554,28.3127,28.2554,28.3031,123908.0
2016-06-29 12:10:00,29.63,29.66,29.57,29.57,69748.0,28.3031,28.3318,28.2458,28.2458,69748.0
2016-06-29 12:15:00,29.57,29.58,29.53,29.57,27464.0,28.2458,28.2554,28.2076,28.2458,27464.0
2016-06-29 12:20:00,29.58,29.65,29.56,29.64,69344.0,28.2554,28.3222,28.2363,28.3127,69344.0
2016-06-29 12:25:00,29.64,29.67,29.63,29.67,46266.0,28.3127,28.3413,28.3031,28.3413,46266.0
2016-06-29 12:30:00,29.63,29.65,29.52,29.54,61538.0,28.3031,28.3222,28.198,28.2171,61538.0
2016-06-29 12:35:00,29.52,29.61,29.52,29.61,61960.0,28.198,28.284,28.198,28.284,61960.0
2016-06-29 12:40:00,29.58,29.59,29.55,29.55,18830.0,28.2554,28.2649,28.2267,28.2267,18830.0
2016-06-29 12:45:00,29.55,29.57,29.43,29.43,130310.0,28.2267,28.2458,28.1121,28.1121,130310.0
2016-06-29 12:50:00,29.43,29.5,29.43,29.48,33056.0,28.1121,28.1789,28.1121,28.1598,33056.0
2016-06-29 12:55:00,29.46,29.47,29.39,29.4,63542.0,28.1407,28.1503,28.0739,28.0834,63542.0
2016-06-29 13:00:00,29.41,29.48,29.4,29.47,78752.0,28.093,28.1598,28.0834,28.1503,78752.0
2016-06-29 13:05:00,29.46,29.48,29.33,29.33,57184.0,28.1407,28.1598,28.0165,28.0165,57184.0
2016-06-29 13:10:00,29.33,29.36,29.3,29.36,48244.0,28.0165,28.0452,27.9879,28.0452,48244.0
2016-06-29 13:15:00,29.36,29.45,29.35,29.42,39148.0,28.0452,28.1312,28.0357,28.1025,39148.0
2016-06-29 13:20:00,29.42,29.53,29.42,29.5,58090.0,28.1025,28.2076,28.1025,28.1789,58090.0
2016-06-29 13:25:00,29.52,29.54,29.48,29.48,48122.0,28.198,28.2171,28.1598,28.1598,48122.0
2016-06-29 13:30:00,29.5,29.57,29.48,29.55,38336.0,28.1789,28.2458,28.1598,28.2267,38336.0
2016-06-29 13:35:00,29.56,29.63,29.56,29.61,94450.0,28.2363,28.3031,28.2363,28.284,94450.0
2016-06-29 13:40:00,29.61,29.65,29.6,29.62,213172.0,28.284,28.3222,28.2745,28.2936,213172.0
2016-06-29 13:45:00,29.61,29.64,29.59,29.6,30386.0,28.284,28.3127,28.2649,28.2745,30386.0
2016-06-29 13:50:00,29.57,29.61,29.55,29.6,43712.0,28.2458,28.284,28.2267,28.2745,43712.0
2016-06-29 13:55:00,29.6,29.71,29.6,29.68,106068.0,28.2745,28.3795,28.2745,28.3509,106068.0
2016-06-29 14:00:00,29.68,29.73,29.65,29.72,44298.0,28.3509,28.3986,28.3222,28.3891,44298.0
2016-06-29 14:05:00,29.72,29.81,29.68,29.79,109516.0,28.3891,28.4751,28.3509,28.456,109516.0
2016-06-29 14:10:00,29.79,29.84,29.75,29.81,86038.0,28.456,28.5037,28.4177,28.4751,86038.0
2016-06-29 14:15:00,29.81,29.82,29.77,29.77,82422.0,28.4751,28.4846,28.4368,28.4368,82422.0
2016-06-29 14:20:00,29.78,29.91,29.78,29.9,145814.0,28.4464,28.5706,28.4464,28.561,145814.0
2016-06-29 14:25:00,29.91,29.91,29.84,29.87,44270.0,28.5706,28.5706,28.5037,28.5324,44270.0
2016-06-29 14:30:00,29.89,29.95,29.89,29.93,92256.0,28.5515,28.6088,28.5515,28.5897,92256.0
2016-06-29 14:35:00,29.93,29.95,29.9,29.93,49150.0,28.5897,28.6088,28.561,28.5897,49150.0
2016-06-29 14:40:00,29.94,29.97,29.92,29.95,84486.0,28.5992,28.6279,28.5801,28.6088,84486.0
2016-06-29 14:45:00,29.97,29.98,29.86,29.86,206896.0,28.6279,28.6374,28.5228,28.5228,206896.0
2016-06-29 14:50:00,29.85,29.88,29.75,29.8,83442.0,28.5133,28.5419,28.4177,28.4655,83442.0
2016-06-29 14:55:00,29.83,29.89,29.8,29.88,67246.0,28.4942,28.5515,28.4655,28.5419,67246.0
2016-06-29 15:00:00,29.86,29.93,29.86,29.92,90152.0,28.5228,28.5897,28.5228,28.5801,90152.0
2016-06-29 15:05:00,29.91,29.93,29.86,29.91,64478.0,28.5706,28.5897,28.5228,28.5706,64478.0
2016-06-29 15:10:00,29.91,29.98,29.9,29.92,99140.0,28.5706,28.6374,28.561,28.5801,99140.0
2016-06-29 15:15:00,29.93,29.94,29.87,29.93,75464.0,28.5897,28.5992,28.5324,28.5897,75464.0
2016-06-29 15:20:00,29.93,29.93,29.79,29.8,103720.0,28.5897,28.5897,28.456,28.4655,103720.0
2016-06-29 15:25:00,29.8,29.88,29.79,29.88,65854.0,28.4655,28.5419,28.456,28.5419,65854.0
2016-06-29 15:30:00,29.86,29.88,29.76,29.88,149938.0,28.5228,28.5419,28.4273,28.5419,149938.0
2016-06-29 15:35:00,29.89,29.9,29.82,29.83,155992.0,28.5515,28.561,28.4846,28.4942,155992.0
2016-06-29 15:40:00,29.83,29.88,29.75,29.79,224534.0,28.4942,28.5419,28.4177,28.456,224534.0
2016-06-29 15:45:00,29.8,29.9,29.8,29.83,185078.0,28.4655,28.561,28.4655,28.4942,185078.0
2016-06-29 15:50:00,29.84,29.88,29.78,29.82,312092.0,28.5037,28.5419,28.4464,28.4846,312092.0
2016-06-29 15:55:00,29.82,29.92,29.81,29.85,534056.0,28.4846,28.5801,28.4751,28.5133,534056.0
2016-06-30 09:30:00,30.03,30.15,29.98,30.11,237942.0,28.6852,28.7998,28.6374,28.7616,237942.0
2016-06-30 09:35:00,30.13,30.25,29.93,29.96,421826.0,28.7807,28.8954,28.5897,28.6183,421826.0
2016-06-30 09:40:00,29.98,29.98,29.79,29.79,413732.0,28.6374,28.6374,28.456,28.456,413732.0
2016-06-30 09:45:00,29.78,29.85,29.68,29.8,253784.0,28.4464,28.5133,28.3509,28.4655,253784.0
2016-06-30 09:50:00,29.83,29.84,29.6,29.61,270854.0,28.4942,28.5037,28.2745,28.284,270854.0
2016-06-30 09:55:00,29.61,29.78,29.61,29.78,240368.0,28.284,28.4464,28.284,28.4464,240368.0
2016-06-30 10:00:00,29.78,29.92,29.74,29.75,166866.0,28.4464,28.5801,28.4082,28.4177,166866.0
2016-06-30 10:05:00,29.79,29.85,29.66,29.83,116000.0,28.456,28.5133,28.3318,28.4942,116000.0
2016-06-30 10:10:00,29.85,29.96,29.78,29.95,110856.0,28.5133,28.6183,28.4464,28.6088,110856.0
2016-06-30 10:15:00,29.95,30.03,29.9,29.91,129160.0,28.6088,28.6852,28.561,28.5706,129160.0
2016-06-30 10:20:00,29.93,29.98,29.81,29.86,141974.0,28.5897,28.6374,28.4751,28.5228,141974.0
2016-06-30 10:25:00,29.85,29.88,29.7,29.76,171710.0,28.5133,28.5419,28.37,28.4273,171710.0
2016-06-30 10:30:00,29.77,29.9,29.74,29.87,129392.0,28.4368,28.561,28.4082,28.5324,129392.0
2016-06-30 10:35:00,29.87,29.99,29.83,29.97,63228.0,28.5324,28.647,28.4942,28.6279,63228.0
2016-06-30 10:40:00,29.96,29.98,29.78,29.96,104166.0,28.6183,28.6374,28.4464,28.6183,104166.0
2016-06-30 10:45:00,29.95,30.09,29.93,30.05,229026.0,28.6088,28.7425,28.5897,28.7043,229026.0
2016-06-30 10:50:00,30.07,30.18,30.07,30.14,245856.0,28.7234,28.8285,28.7234,28.7903,245856.0
2016-06-30 10:55:00,30.15,30.38,30.15,30.33,263812.0,28.7998,29.0195,28.7998,28.9718,263812.0
2016-06-30 11:00:00,30.35,30.41,30.24,30.41,269968.0,28.9909,29.0482,28.8858,29.0482,269968.0
2016-06-30 11:05:00,30.42,30.48,30.38,30.48,168414.0,29.0577,29.1151,29.0195,29.1151,168414.0
2016-06-30 11:10:00,30.49,30.55,30.37,30.45,205904.0,29.1246,29.1819,29.01,29.0864,205904.0
2016-06-30 11:15:00,30.48,30.53,30.25,30.28,138798.0,29.1151,29.1628,28.8954,28.924,138798.0
2016-06-30 11:20:00,30.27,30.37,30.25,30.35,95438.0,28.9145,29.01,28.8954,28.9909,95438.0
2016-06-30 11:25:00,30.35,30.52,30.34,30.48,67958.0,28.9909,29.1533,28.9813,29.1151,67958.0
2016-06-30 11:30:00,30.5,30.6,30.42,30.43,205596.0,29.1342,29.2297,29.0577,29.0673,205596.0
2016-06-30 11:35:00,30.43,30.53,30.41,30.45,94472.0,29.0673,29.1628,29.0482,29.0864,94472.0
2016-06-30 11:40:00,30.46,30.48,30.36,30.4,105804.0,29.0959,29.1151,29.0004,29.0386,105804.0
2016-06-30 11:45:00,30.41,30.5,30.39,30.5,50702.0,29.0482,29.1342,29.0291,29.1342,50702.0
2016-06-30 11:50:00,30.48,30.5,30.39,30.5,101266.0,29.1151,29.1342,29.0291,29.1342,101266.0
2016-06-30 11:55:00,30.49,30.54,30.38,30.41,130098.0,29.1246,29.1724,29.0195,29.0482,130098.0
2016-06-30 12:00:00,30.43,30.54,30.42,30.43,121012.0,29.0673,29.1724,29.0577,29.0673,121012.0
2016-06-30 12:05:00,30.41,30.41,30.34,30.4,137034.0,29.0482,29.0482,28.9813,29.0386,137034.0
2016-06-30 12:10:00,30.4,30.54,30.39,30.54,151138.0,29.0386,29.1724,29.0291,29.1724,151138.0
2016-06-30 12:15:00,30.55,30.63,30.52,30.62,146938.0,29.1819,29.2583,29.1533,29.2488,146938.0
2016-06-30 12:20:00,30.61,30.7,30.59,30.7,175342.0,29.2392,29.3252,29.2201,29.3252,175342.0
2016-06-30 12:25:00,30.7,30.71,30.66,30.68,128276.0,29.3252,29.3348,29.287,29.3061,128276.0
2016-06-30 12:30:00,30.68,30.79,30.67,30.73,128984.0,29.3061,29.4112,29.2965,29.3539,128984.0
2016-06-30 12:35:00,30.71,30.75,30.62,30.71,190544.0,29.3348,29.373,29.2488,29.3348,190544.0
2016-06-30 12:40:00,30.72,30.74,30.64,30.67,72346.0,29.3443,29.3634,29.2679,29.2965,72346.0
2016-06-30 12:45:00,30.7,30.82,30.68,30.82,125858.0,29.3252,29.4398,29.3061,29.4398,125858.0
2016-06-30 12:50:00,30.81,30.92,30.73,30.8,176550.0,29.4303,29.5353,29.3539,29.4207,176550.0
2016-06-30 12:55:00,30.8,30.86,30.79,30.85,85398.0,29.4207,29.478,29.4112,29.4685,85398.0
2016-06-30 13:00:00,30.85,30.89,30.81,30.86,47300.0,29.4685,29.5067,29.4303,29.478,47300.0
2016-06-30 13:05:00,30.86,30.86,30.75,30.79,62526.0,29.478,29.478,29.373,29.4112,62526.0
2016-06-30 13:10:00,30.78,30.78,30.65,30.65,112722.0,29.4016,29.4016,29.2774,29.2774,112722.0
2016-06-30 13:15:00,30.68,30.71,30.66,30.7,57022.0,29.3061,29.3348,29.287,29.3252,57022.0
2016-06-30 13:20:00,30.69,30.74,30.65,30.66,119584.0,29.3156,29.3634,29.2774,29.287,119584.0
2016-06-30 13:25:00,30.68,30.69,30.56,30.64,145802.0,29.3061,29.3156,29.1915,29.2679,145802.0
2016-06-30 13:30:00,30.64,30.71,30.57,30.68,146090.0,29.2679,29.3348,29.201,29.3061,146090.0
2016-06-30 13:35:00,30.68,30.71,30.66,30.66,41022.0,29.3061,29.3348,29.287,29.287,41022.0
2016-06-30 13:40:00,30.65,30.72,30.65,30.72,67020.0,29.2774,29.3443,29.2774,29.3443,67020.0
2016-06-30 13:45:00,30.71,30.74,30.67,30.7,48372.0,29.3348,29.3634,29.2965,29.3252,48372.0
2016-06-30 13:50:00,30.71,30.73,30.68,30.71,30854.0,29.3348,29.3539,29.3061,29.3348,30854.0
2016-06-30 13:55:00,30.7,30.74,30.63,30.72,148360.0,29.3252,29.3634,29.2583,29.3443,148360.0
2016-06-30 14:00:00,30.74,30.8,30.74,30.78,91336.0,29.3634,29.4207,29.3634,29.4016,91336.0
2016-06-30 14:05:00,30.79,30.85,30.72,30.82,92960.0,29.4112,29.4685,29.3443,29.4398,92960.0
2016-06-30 14:10:00,30.82,30.85,30.77,30.78,87964.0,29.4398,29.4685,29.3921,29.4016,87964.0
2016-06-30 14:15:00,30.8,30.85,30.74,30.77,190996.0,29.4207,29.4685,29.3634,29.3921,190996.0
2016-06-30 14:20:00,30.77,30.9,30.77,30.9,120230.0,29.3921,29.5162,29.3921,29.5162,120230.0
2016-06-30 14:25:00,30.89,30.89,30.74,30.75,111170.0,29.5067,29.5067,29.3634,29.373,111170.0
2016-06-30 14:30:00,30.77,30.85,30.75,30.8,67042.0,29.3921,29.4685,29.373,29.4207,67042.0
2016-06-30 14:35:00,30.79,30.86,30.79,30.86,50686.0,29.4112,29.478,29.4112,29.478,50686.0
2016-06-30 14:40:00,30.86,30.93,30.86,30.93,75606.0,29.478,29.5449,29.478,29.5449,75606.0
2016-06-30 14:45:00,30.92,30.95,30.91,30.95,39938.0,29.5353,29.564,29.5258,29.564,39938.0
2016-06-30 14:50:00,30.95,31.03,30.95,31.02,306366.0,29.564,29.6404,29.564,29.6309,306366.0
2016-06-30 14:55:00,31.02,31.07,30.97,31.0,126496.0,29.6309,29.6786,29.5831,29.6118,126496.0
2016-06-30 15:00:00,31.03,31.05,30.97,31.0,83758.0,29.6404,29.6595,29.5831,29.6118,83758.0
2016-06-30 15:05:00,31.0,31.04,31.0,31.04,26490.0,29.6118,29.65,29.6118,29.65,26490.0
2016-06-30 15:10:00,31.03,31.03,30.96,30.98,62144.0,29.6404,29.6404,29.5736,29.5927,62144.0
2016-06-30 15:15:00,31.0,31.0,30.8,30.85,314092.0,29.6118,29.6118,29.4207,29.4685,314092.0
2016-06-30 15:20:00,30.85,30.9,30.79,30.9,120294.0,29.4685,29.5162,29.4112,29.5162,120294.0
2016-06-30 15:25:00,30.9,31.05,30.9,31.04,155780.0,29.5162,29.6595,29.5162,29.65,155780.0
2016-06-30 15:30:00,31.05,31.12,31.0,31.1,145402.0,29.6595,29.7264,29.6118,29.7073,145402.0
2016-06-30 15:35:00,31.12,31.14,31.03,31.1,196296.0,29.7264,29.7455,29.6404,29.7073,196296.0
2016-06-30 15:40:00,31.11,31.15,30.99,30.99,269488.0,29.7168,29.755,29.6022,29.6022,269488.0
2016-06-30 15:45:00,30.99,31.09,30.96,31.08,342978.0,29.6022,29.6977,29.5736,29.6882,342978.0
2016-06-30 15:50:00,31.09,31.25,31.08,31.25,391802.0,29.6977,29.8506,29.6882,29.8506,391802.0
2016-06-30 15:55:00,31.25,31.54,31.24,31.54,934314.0,29.8506,30.1276,29.841,30.1276,934314.0
2016-07-01 09:30:00,31.58,31.8,31.53,31.8,311514.0,30.1658,30.3759,30.118,30.3759,311514.0
2016-07-01 09:35:00,31.81,32.02,31.81,32.0,424852.0,30.3855,30.5861,30.3855,30.567,424852.0
2016-07-01 09:40:00,32.0,32.09,31.87,32.06,201614.0,30.567,30.653,30.4428,30.6243,201614.0
2016-07-01 09:45:00,32.07,32.13,31.99,32.06,244114.0,30.6338,30.6912,30.5574,30.6243,244114.0
2016-07-01 09:50:00,32.07,32.21,32.06,32.06,256988.0,30.6338,30.7676,30.6243,30.6243,256988.0
2016-07-01 09:55:00,32.06,32.11,31.91,32.06,150418.0,30.6243,30.6721,30.481,30.6243,150418.0
2016-07-01 10:00:00,32.08,32.21,32.05,32.2,207126.0,30.6434,30.7676,30.6147,30.758,207126.0
2016-07-01 10:05:00,32.18,32.26,32.04,32.12,217438.0,30.7389,30.8153,30.6052,30.6816,217438.0
2016-07-01 10:10:00,32.12,32.17,32.01,32.13,134420.0,30.6816,30.7294,30.5765,30.6912,134420.0
2016-07-01 10:15:00,32.1,32.21,32.09,32.2,124990.0,30.6625,30.7676,30.653,30.758,124990.0
2016-07-01 10:20:00,32.21,32.26,32.13,32.17,233764.0,30.7676,30.8153,30.6912,30.7294,233764.0
2016-07-01 10:25:00,32.13,32.32,32.13,32.24,159840.0,30.6912,30.8727,30.6912,30.7962,159840.0
2016-07-01 10:30:00,32.26,32.26,32.05,32.08,139928.0,30.8153,30.8153,30.6147,30.6434,139928.0
2016-07-01 10:35:00,32.08,32.18,32.08,32.12,97344.0,30.6434,30.7389,30.6434,30.6816,97344.0
2016-07-01 10:40:00,32.11,32.21,32.05,32.15,143264.0,30.6721,30.7676,30.6147,30.7103,143264.0
2016-07-01 10:45:00,32.16,32.21,32.06,32.07,124600.0,30.7198,30.7676,30.6243,30.6338,124600.0
2016-07-01 10:50:00,32.07,32.22,32.07,32.2,98292.0,30.6338,30.7771,30.6338,30.758,98292.0
2016-07-01 10:55:00,32.2,32.29,32.17,32.27,194816.0,30.758,30.844,30.7294,30.8249,194816.0
2016-07-01 11:00:00,32.24,32.29,32.16,32.23,105034.0,30.7962,30.844,30.7198,30.7867,105034.0
2016-07-01 11:05:00,32.25,32.27,32.03,32.06,208248.0,30.8058,30.8249,30.5956,30.6243,208248.0
2016-07-01 11:10:00,32.06,32.06,31.9,31.95,238094.0,30.6243,30.6243,30.4715,30.5192,238094.0
2016-07-01 11:15:00,31.96,31.97,31.84,31.88,114272.0,30.5288,30.5383,30.4141,30.4524,114272.0
2016-07-01 11:20:00,31.89,31.93,31.71,31.72,163942.0,30.4619,30.5001,30.29,30.2995,163942.0
2016-07-01 11:25:00,31.71,31.79,31.67,31.78,130858.0,30.29,30.3664,30.2518,30.3568,130858.0
2016-07-01 11:30:00,31.8,31.83,31.74,31.77,69490.0,30.3759,30.4046,30.3186,30.3473,69490.0
2016-07-01 11:35:00,31.75,31.81,31.74,31.75,79332.0,30.3282,30.3855,30.3186,30.3282,79332.0
2016-07-01 11:40:00,31.76,31.85,31.73,31.82,64616.0,30.3377,30.4237,30.3091,30.395,64616.0
2016-07-01 11:45:00,31.83,31.85,31.77,31.84,65002.0,30.4046,30.4237,30.3473,30.4141,65002.0
2016-07-01 11:50:00,31.84,31.85,31.8,31.83,33772.0,30.4141,30.4237,30.3759,30.4046,33772.0
2016-07-01 11:55:00,31.85,31.91,31.83,31.89,65226.0,30.4237,30.481,30.4046,30.4619,65226.0
2016-07-01 12:00:00,31.9,31.96,31.79,31.8,215606.0,30.4715,30.5288,30.3664,30.3759,215606.0
2016-07-01 12:05:00,31.81,31.89,31.77,31.77,75554.0,30.3855,30.4619,30.3473,30.3473,75554.0
2016-07-01 12:10:00,31.77,31.88,31.74,31.88,60884.0,30.3473,30.4524,30.3186,30.4524,60884.0
2016-07-01 12:15:00,31.89,31.93,31.81,31.82,61860.0,30.4619,30.5001,30.3855,30.395,61860.0
2016-07-01 12:20:00,31.81,31.82,31.76,31.78,44312.0,30.3855,30.395,30.3377,30.3568,44312.0
2016-07-01 12:25:00,31.78,31.79,31.68,31.72,82680.0,30.3568,30.3664,30.2613,30.2995,82680.0
2016-07-01 12:30:00,31.7,31.73,31.66,31.68,78850.0,30.2804,30.3091,30.2422,30.2613,78850.0
2016-07-01 12:35:00,31.68,31.7,31.58,31.59,119924.0,30.2613,30.2804,30.1658,30.1753,119924.0
2016-07-01 12:40:00,31.58,31.69,31.55,31.69,84682.0,30.1658,30.2709,30.1371,30.2709,84682.0
2016-07-01 12:45:00,31.66,31.66,31.55,31.55,31486.0,30.2422,30.2422,30.1371,30.1371,31486.0
2016-07-01 12:50:00,31.54,31.63,31.49,31.6,92388.0,30.1276,30.2136,30.0798,30.1849,92388.0
2016-07-01 12:55:00,31.61,31.75,31.6,31.69,88318.0,30.1944,30.3282,30.1849,30.2709,88318.0
2016-07-01 13:00:00,31.7,31.71,31.65,31.66,40026.0,30.2804,30.29,30.2327,30.2422,40026.0
2016-07-01 13:05:00,31.67,31.72,31.63,31.64,78006.0,30.2518,30.2995,30.2136,30.2231,78006.0
2016-07-01 13:10:00,31.65,31.7,31.62,31.65,35812.0,30.2327,30.2804,30.204,30.2327,35812.0
2016-07-01 13:15:00,31.62,31.63,31.6,31.63,16800.0,30.204,30.2136,30.1849,30.2136,16800.0
2016-07-01 13:20:00,31.61,31.61,31.52,31.52,92136.0,30.1944,30.1944,30.1085,30.1085,92136.0
2016-07-01 13:25:00,31.53,31.55,31.42,31.43,71650.0,30.118,30.1371,30.013,30.0225,71650.0
2016-07-01 13:30:00,31.42,31.5,31.37,31.5,129190.0,30.013,30.0894,29.9652,30.0894,129190.0
2016-07-01 13:35:00,31.51,31.53,31.41,31.47,50836.0,30.0989,30.118,30.0034,30.0607,50836.0
2016-07-01 13:40:00,31.46,31.57,31.46,31.55,48388.0,30.0512,30.1562,30.0512,30.1371,48388.0
2016-07-01 13:45:00,31.54,31.61,31.42,31.59,116112.0,30.1276,30.1944,30.013,30.1753,116112.0
2016-07-01 13:50:00,31.59,31.61,31.53,31.53,104096.0,30.1753,30.1944,30.118,30.118,104096.0
2016-07-01 13:55:00,31.55,31.6,31.54,31.57,31896.0,30.1371,30.1849,30.1276,30.1562,31896.0
2016-07-01 14:00:00,31.6,31.65,31.55,31.62,77290.0,30.1849,30.2327,30.1371,30.204,77290.0
2016-07-01 14:05:00,31.6,31.65,31.58,31.61,10988.0,30.1849,30.2327,30.1658,30.1944,10988.0
2016-07-01 14:10:00,31.61,31.67,31.58,31.58,73244.0,30.1944,30.2518,30.1658,30.1658,73244.0
2016-07-01 14:15:00,31.58,31.61,31.54,31.59,33922.0,30.1658,30.1944,30.1276,30.1753,33922.0
2016-07-01 14:20:00,31.61,31.62,31.57,31.6,50740.0,30.1944,30.204,30.1562,30.1849,50740.0
2016-07-01 14:25:00,31.6,31.61,31.54,31.6,65112.0,30.1849,30.1944,30.1276,30.1849,65112.0
2016-07-01 14:30:00,31.61,31.63,31.55,31.55,55254.0,30.1944,30.2136,30.1371,30.1371,55254.0
2016-07-01 14:35:00,31.55,31.58,31.5,31.52,55918.0,30.1371,30.1658,30.0894,30.1085,55918.0
2016-07-01 14:40:00,31.51,31.54,31.48,31.5,17664.0,30.0989,30.1276,30.0703,30.0894,17664.0
2016-07-01 14:45:00,31.53,31.54,31.49,31.52,62030.0,30.118,30.1276,30.0798,30.1085,62030.0
2016-07-01 14:50:00,31.54,31.55,31.49,31.49,34118.0,30.1276,30.1371,30.0798,30.0798,34118.0
2016-07-01 14:55:00,31.49,31.61,31.48,31.61,89964.0,30.0798,30.1944,30.0703,30.1944,89964.0
2016-07-01 15:00:00,31.61,31.66,31.61,31.62,43596.0,30.1944,30.2422,30.1944,30.204,43596.0
2016-07-01 15:05:00,31.63,31.83,31.63,31.79,162222.0,30.2136,30.4046,30.2136,30.3664,162222.0
2016-07-01 15:10:00,31.8,31.84,31.77,31.79,96204.0,30.3759,30.4141,30.3473,30.3664,96204.0
2016-07-01 15:15:00,31.81,31.85,31.8,31.84,77730.0,30.3855,30.4237,30.3759,30.4141,77730.0
2016-07-01 15:20:00,31.85,31.86,31.77,31.77,94840.0,30.4237,30.4333,30.3473,30.3473,94840.0
2016-07-01 15:25:00,31.78,31.84,31.74,31.83,119310.0,30.3568,30.4141,30.3186,30.4046,119310.0
2016-07-01 15:30:00,31.81,31.9,31.81,31.87,111704.0,30.3855,30.4715,30.3855,30.4428,111704.0
2016-07-01 15:35:00,31.86,31.93,31.75,31.75,135170.0,30.4333,30.5001,30.3282,30.3282,135170.0
2016-07-01 15:40:00,31.76,31.96,31.75,31.91,138690.0,30.3377,30.5288,30.3282,30.481,138690.0
2016-07-01 15:45:00,31.92,31.92,31.84,31.87,92652.0,30.4906,30.4906,30.4141,30.4428,92652.0
2016-07-01 15:50:00,31.87,31.94,31.86,31.86,128588.0,30.4428,30.5097,30.4333,30.4333,128588.0
2016-07-01 15:55:00,31.86,31.99,31.86,31.86,271900.0,30.4333,30.5574,30.4333,30.4333,271900.0
2016-07-05 09:30:00,31.55,31.74,31.39,31.42,304044.0,30.1371,30.3186,29.9843,30.013,304044.0
2016-07-05 09:35:00,31.41,31.41,31.11,31.16,326976.0,30.0034,30.0034,29.7168,29.7646,326976.0
2016-07-05 09:40:00,31.18,31.21,30.78,30.84,417962.0,29.7837,29.8124,29.4016,29.4589,417962.0
2016-07-05 09:45:00,30.85,30.88,30.7,30.79,368606.0,29.4685,29.4971,29.3252,29.4112,368606.0
2016-07-05 09:50:00,30.79,30.85,30.74,30.77,183716.0,29.4112,29.4685,29.3634,29.3921,183716.0
2016-07-05 09:55:00,30.75,30.81,30.66,30.72,319194.0,29.373,29.4303,29.287,29.3443,319194.0
2016-07-05 10:00:00,30.71,30.73,30.6,30.65,130750.0,29.3348,29.3539,29.2297,29.2774,130750.0
2016-07-05 10:05:00,30.63,30.68,30.53,30.59,92924.0,29.2583,29.3061,29.1628,29.2201,92924.0
2016-07-05 10:10:00,30.58,30.68,30.47,30.66,140456.0,29.2106,29.3061,29.1055,29.287,140456.0
2016-07-05 10:15:00,30.64,30.64,30.5,30.52,141230.0,29.2679,29.2679,29.1342,29.1533,141230.0
2016-07-05 10:20:00,30.52,30.64,30.41,30.62,206268.0,29.1533,29.2679,29.0482,29.2488,206268.0
2016-07-05 10:25:00,30.61,30.65,30.43,30.63,113060.0,29.2392,29.2774,29.0673,29.2583,113060.0
2016-07-05 10:30:00,30.61,30.83,30.61,30.83,195752.0,29.2392,29.4494,29.2392,29.4494,195752.0
2016-07-05 10:35:00,30.83,30.83,30.68,30.75,54264.0,29.4494,29.4494,29.3061,29.373,54264.0
2016-07-05 10:40:00,30.75,30.88,30.67,30.67,136076.0,29.373,29.4971,29.2965,29.2965,136076.0
2016-07-05 10:45:00,30.66,30.66,30.54,30.56,107272.0,29.287,29.287,29.1724,29.1915,107272.0
2016-07-05 10:50:00,30.54,30.54,30.36,30.36,211570.0,29.1724,29.1724,29.0004,29.0004,211570.0
2016-07-05 10:55:00,30.36,30.47,30.34,30.43,143864.0,29.0004,29.1055,28.9813,29.0673,143864.0
2016-07-05 11:00:00,30.43,30.46,30.34,30.38,67310.0,29.0673,29.0959,28.9813,29.0195,67310.0
2016-07-05 11:05:00,30.36,30.48,30.31,30.43,111622.0,29.0004,29.1151,28.9527,29.0673,111622.0
2016-07-05 11:10:00,30.41,30.41,30.19,30.24,98070.0,29.0482,29.0482,28.838,28.8858,98070.0
2016-07-05 11:15:00,30.24,30.5,30.22,30.46,306730.0,28.8858,29.1342,28.8667,29.0959,306730.0
2016-07-05 11:20:00,30.47,30.51,30.37,30.49,109502.0,29.1055,29.1437,29.01,29.1246,109502.0
2016-07-05 11:25:00,30.5,30.5,30.34,30.34,75050.0,29.1342,29.1342,28.9813,28.9813,75050.0
2016-07-05 11:30:00,30.33,30.41,30.24,30.4,115620.0,28.9718,29.0482,28.8858,29.0386,115620.0
2016-07-05 11:35:00,30.4,30.4,30.24,30.3,61116.0,29.0386,29.0386,28.8858,28.9431,61116.0
2016-07-05 11:40:00,30.29,30.29,30.1,30.1,153582.0,28.9336,28.9336,28.7521,28.7521,153582.0
2016-07-05 11:45:00,30.09,30.13,30.06,30.09,89316.0,28.7425,28.7807,28.7139,28.7425,89316.0
2016-07-05 11:50:00,30.08,30.09,30.05,30.07,311506.0,28.733,28.7425,28.7043,28.7234,311506.0
2016-07-05 11:55:00,30.06,30.15,30.0,30.15,207688.0,28.7139,28.7998,28.6565,28.7998,207688.0
2016-07-05 12:00:00,30.15,30.16,30.11,30.15,174352.0,28.7998,28.8094,28.7616,28.7998,174352.0
2016-07-05 12:05:00,30.14,30.18,30.11,30.13,148266.0,28.7903,28.8285,28.7616,28.7807,148266.0
2016-07-05 12:10:00,30.13,30.13,30.08,30.08,47358.0,28.7807,28.7807,28.733,28.733,47358.0
2016-07-05 12:15:00,30.08,30.19,30.08,30.19,102734.0,28.733,28.838,28.733,28.838,102734.0
2016-07-05 12:20:00,30.18,30.32,30.17,30.29,127574.0,28.8285,28.9622,28.8189,28.9336,127574.0
2016-07-05 12:25:00,30.31,30.47,30.3,30.47,144304.0,28.9527,29.1055,28.9431,29.1055,144304.0
2016-07-05 12:30:00,30.48,30.48,30.43,30.43,104148.0,29.1151,29.1151,29.0673,29.0673,104148.0
2016-07-05 12:35:00,30.45,30.45,30.27,30.31,115714.0,29.0864,29.0864,28.9145,28.9527,115714.0
2016-07-05 12:40:00,30.32,30.36,30.23,30.25,52396.0,28.9622,29.0004,28.8762,28.8954,52396.0
2016-07-05 12:45:00,30.25,30.31,30.25,30.27,65000.0,28.8954,28.9527,28.8954,28.9145,65000.0
2016-07-05 12:50:00,30.26,30.26,30.18,30.19,52474.0,28.9049,28.9049,28.8285,28.838,52474.0
2016-07-05 12:55:00,30.2,30.3,30.2,30.25,31576.0,28.8476,28.9431,28.8476,28.8954,31576.0
2016-07-05 13:00:00,30.25,30.28,30.21,30.25,27130.0,28.8954,28.924,28.8571,28.8954,27130.0
2016-07-05 13:05:00,30.25,30.31,30.21,30.28,42438.0,28.8954,28.9527,28.8571,28.924,42438.0
2016-07-05 13:10:00,30.25,30.27,30.13,30.13,77710.0,28.8954,28.9145,28.7807,28.7807,77710.0
2016-07-05 13:15:00,30.13,30.22,30.11,30.13,76300.0,28.7807,28.8667,28.7616,28.7807,76300.0
2016-07-05 13:20:00,30.14,30.16,30.1,30.16,25754.0,28.7903,28.8094,28.7521,28.8094,25754.0
2016-07-05 13:25:00,30.14,30.17,30.11,30.11,34450.0,28.7903,28.8189,28.7616,28.7616,34450.0
2016-07-05 13:30:00,30.1,30.14,30.09,30.1,49772.0,28.7521,28.7903,28.7425,28.7521,49772.0
2016-07-05 13:35:00,30.1,30.15,30.07,30.1,54420.0,28.7521,28.7998,28.7234,28.7521,54420.0
2016-07-05 13:40:00,30.09,30.09,30.01,30.04,97112.0,28.7425,28.7425,28.6661,28.6948,97112.0
2016-07-05 13:45:00,30.03,30.1,29.94,30.07,322958.0,28.6852,28.7521,28.5992,28.7234,322958.0
2016-07-05 13:50:00,30.04,30.07,29.99,30.0,62398.0,28.6948,28.7234,28.647,28.6565,62398.0
2016-07-05 13:55:00,30.0,30.1,30.0,30.09,65180.0,28.6565,28.7521,28.6565,28.7425,65180.0
2016-07-05 14:00:00,30.08,30.27,30.07,30.23,154380.0,28.733,28.9145,28.7234,28.8762,154380.0
2016-07-05 14:05:00,30.23,30.27,30.18,30.22,132296.0,28.8762,28.9145,28.8285,28.8667,132296.0
2016-07-05 14:10:00,30.21,30.39,30.2,30.38,113866.0,28.8571,29.0291,28.8476,29.0195,113866.0
2016-07-05 14:15:00,30.39,30.49,30.38,30.39,179114.0,29.0291,29.1246,29.0195,29.0291,179114.0
2016-07-05 14:20:00,30.4,30.42,30.28,30.31,109754.0,29.0386,29.0577,28.924,28.9527,109754.0
2016-07-05 14:25:00,30.3,30.3,30.21,30.23,32460.0,28.9431,28.9431,28.8571,28.8762,32460.0
2016-07-05 14:30:00,30.24,30.34,30.22,30.34,75484.0,28.8858,28.9813,28.8667,28.9813,75484.0
2016-07-05 14:35:00,30.33,30.33,30.25,30.31,37632.0,28.9718,28.9718,28.8954,28.9527,37632.0
2016-07-05 14:40:00,30.3,30.31,30.2,30.26,65228.0,28.9431,28.9527,28.8476,28.9049,65228.0
2016-07-05 14:45:00,30.28,30.33,30.16,30.19,72432.0,28.924,28.9718,28.8094,28.838,72432.0
2016-07-05 14:50:00,30.18,30.27,30.14,30.25,45270.0,28.8285,28.9145,28.7903,28.8954,45270.0
2016-07-05 14:55:00,30.24,30.36,30.22,30.35,66938.0,28.8858,29.0004,28.8667,28.9909,66938.0
2016-07-05 15:00:00,30.33,30.4,30.29,30.4,85548.0,28.9718,29.0386,28.9336,29.0386,85548.0
2016-07-05 15:05:00,30.4,30.42,30.29,30.32,54748.0,29.0386,29.0577,28.9336,28.9622,54748.0
2016-07-05 15:10:00,30.33,30.38,30.31,30.32,31292.0,28.9718,29.0195,28.9527,28.9622,31292.0
2016-07-05 15:15:00,30.31,30.44,30.3,30.42,80426.0,28.9527,29.0768,28.9431,29.0577,80426.0
2016-07-05 15:20:00,30.42,30.43,30.36,30.4,88930.0,29.0577,29.0673,29.0004,29.0386,88930.0
2016-07-05 15:25:00,30.42,30.46,30.38,30.41,66976.0,29.0577,29.0959,29.0195,29.0482,66976.0
2016-07-05 15:30:00,30.41,30.68,30.37,30.63,438894.0,29.0482,29.3061,29.01,29.2583,438894.0
2016-07-05 15:35:00,30.63,30.69,30.61,30.65,89812.0,29.2583,29.3156,29.2392,29.2774,89812.0
2016-07-05 15:40:00,30.65,30.73,30.62,30.7,157566.0,29.2774,29.3539,29.2488,29.3252,157566.0
2016-07-05 15:45:00,30.7,30.75,30.64,30.68,128780.0,29.3252,29.373,29.2679,29.3061,128780.0
2016-07-05 15:50:00,30.68,30.68,30.56,30.6,169772.0,29.3061,29.3061,29.1915,29.2297,169772.0
2016-07-05 15:55:00,30.6,30.6,30.46,30.47,355864.0,29.2297,29.2297,29.0959,29.1055,355864.0
2016-07-06 09:30:00,30.02,30.36,30.0,30.11,504184.0,28.6757,29.0004,28.6565,28.7616,504184.0
2016-07-06 09:35:00,30.11,30.14,29.91,30.04,237012.0,28.7616,28.7903,28.5706,28.6948,237012.0
2016-07-06 09:40:00,30.03,30.07,29.87,29.95,191942.0,28.6852,28.7234,28.5324,28.6088,191942.0
2016-07-06 09:45:00,29.93,30.05,29.83,29.96,138902.0,28.5897,28.7043,28.4942,28.6183,138902.0
2016-07-06 09:50:00,29.95,30.24,29.95,30.23,195714.0,28.6088,28.8858,28.6088,28.8762,195714.0
2016-07-06 09:55:00,30.25,30.47,30.23,30.4,220136.0,28.8954,29.1055,28.8762,29.0386,220136.0
2016-07-06 10:00:00,30.41,30.76,30.41,30.6,394958.0,29.0482,29.3825,29.0482,29.2297,394958.0
2016-07-06 10:05:00,30.59,30.59,30.28,30.38,163278.0,29.2201,29.2201,28.924,29.0195,163278.0
2016-07-06 10:10:00,30.39,30.42,30.25,30.42,162218.0,29.0291,29.0577,28.8954,29.0577,162218.0
2016-07-06 10:15:00,30.4,30.43,30.16,30.18,299328.0,29.0386,29.0673,28.8094,28.8285,299328.0
2016-07-06 10:20:00,30.24,30.3,30.18,30.25,118144.0,28.8858,28.9431,28.8285,28.8954,118144.0
2016-07-06 10:25:00,30.24,30.36,30.1,30.14,173872.0,28.8858,29.0004,28.7521,28.7903,173872.0
2016-07-06 10:30:00,30.15,30.18,30.06,30.15,66880.0,28.7998,28.8285,28.7139,28.7998,66880.0
2016-07-06 10:35:00,30.11,30.37,30.07,30.33,158236.0,28.7616,29.01,28.7234,28.9718,158236.0
2016-07-06 10:40:00,30.35,30.36,30.23,30.3,76502.0,28.9909,29.0004,28.8762,28.9431,76502.0
2016-07-06 10:45:00,30.3,30.44,30.25,30.44,145538.0,28.9431,29.0768,28.8954,29.0768,145538.0
2016-07-06 10:50:00,30.45,30.58,30.45,30.54,241260.0,29.0864,29.2106,29.0864,29.1724,241260.0
2016-07-06 10:55:00,30.54,30.65,30.47,30.64,134260.0,29.1724,29.2774,29.1055,29.2679,134260.0
2016-07-06 11:00:00,30.65,30.88,30.65,30.81,300068.0,29.2774,29.4971,29.2774,29.4303,300068.0
2016-07-06 11:05:00,30.82,30.93,30.82,30.9,251352.0,29.4398,29.5449,29.4398,29.5162,251352.0
2016-07-06 11:10:00,30.88,31.03,30.88,30.88,257874.0,29.4971,29.6404,29.4971,29.4971,257874.0
2016-07-06 11:15:00,30.9,30.99,30.87,30.9,100200.0,29.5162,29.6022,29.4876,29.5162,100200.0
2016-07-06 11:20:00,30.91,30.93,30.78,30.81,150986.0,29.5258,29.5449,29.4016,29.4303,150986.0
2016-07-06 11:25:00,30.8,30.84,30.67,30.67,86650.0,29.4207,29.4589,29.2965,29.2965,86650.0
2016-07-06 11:30:00,30.69,30.78,30.61,30.62,73320.0,29.3156,29.4016,29.2392,29.2488,73320.0
2016-07-06 11:35:00,30.64,30.69,30.59,30.63,72518.0,29.2679,29.3156,29.2201,29.2583,72518.0
2016-07-06 11:40:00,30.64,30.65,30.54,30.61,162916.0,29.2679,29.2774,29.1724,29.2392,162916.0
2016-07-06 11:45:00,30.61,30.61,30.53,30.54,59614.0,29.2392,29.2392,29.1628,29.1724,59614.0
2016-07-06 11:50:00,30.55,30.69,30.5,30.66,104166.0,29.1819,29.3156,29.1342,29.287,104166.0
2016-07-06 11:55:00,30.68,30.73,30.63,30.71,82504.0,29.3061,29.3539,29.2583,29.3348,82504.0
2016-07-06 12:00:00,30.68,31.0,30.66,31.0,300940.0,29.3061,29.6118,29.287,29.6118,300940.0
2016-07-06 12:05:00,31.0,31.08,30.99,31.06,193064.0,29.6118,29.6882,29.6022,29.6691,193064.0
2016-07-06 12:10:00,31.07,31.1,30.92,30.92,98728.0,29.6786,29.7073,29.5353,29.5353,98728.0
2016-07-06 12:15:00,30.93,31.06,30.93,31.05,65608.0,29.5449,29.6691,29.5449,29.6595,65608.0
2016-07-06 12:20:00,31.06,31.1,30.98,31.0,45358.0,29.6691,29.7073,29.5927,29.6118,45358.0
2016-07-06 12:25:00,31.01,31.05,30.96,30.97,71638.0,29.6213,29.6595,29.5736,29.5831,71638.0
2016-07-06 12:30:00,31.0,31.04,30.98,31.0,42276.0,29.6118,29.65,29.5927,29.6118,42276.0
2016-07-06 12:35:00,31.04,31.06,30.93,30.97,49094.0,29.65,29.6691,29.5449,29.5831,49094.0
2016-07-06 12:40:00,31.0,31.16,30.99,31.11,63516.0,29.6118,29.7646,29.6022,29.7168,63516.0
2016-07-06 12:45:00,31.1,31.1,30.86,30.92,120494.0,29.7073,29.7073,29.478,29.5353,120494.0
2016-07-06 12:50:00,30.91,31.04,30.88,31.0,28320.0,29.5258,29.65,29.4971,29.6118,28320.0
2016-07-06 12:55:00,30.99,31.04,30.93,31.04,53044.0,29.6022,29.65,29.5449,29.65,53044.0
2016-07-06 13:00:00,31.02,31.18,31.02,31.16,108112.0,29.6309,29.7837,29.6309,29.7646,108112.0
2016-07-06 13:05:00,31.17,31.19,31.06,31.17,94584.0,29.7742,29.7933,29.6691,29.7742,94584.0
2016-07-06 13:10:00,31.17,31.21,31.11,31.15,93066.0,29.7742,29.8124,29.7168,29.755,93066.0
2016-07-06 13:15:00,31.15,31.2,31.13,31.15,34734.0,29.755,29.8028,29.7359,29.755,34734.0
2016-07-06 13:20:00,31.17,31.2,31.04,31.04,49104.0,29.7742,29.8028,29.65,29.65,49104.0
2016-07-06 13:25:00,31.04,31.09,30.99,31.09,39924.0,29.65,29.6977,29.6022,29.6977,39924.0
2016-07-06 13:30:00,31.1,31.15,31.06,31.06,61372.0,29.7073,29.755,29.6691,29.6691,61372.0
2016-07-06 13:35:00,31.06,31.14,31.05,31.13,47344.0,29.6691,29.7455,29.6595,29.7359,47344.0
2016-07-06 13:40:00,31.12,31.18,31.03,31.04,31274.0,29.7264,29.7837,29.6404,29.65,31274.0
2016-07-06 13:45:00,31.03,31.03,30.93,30.95,54802.0,29.6404,29.6404,29.5449,29.564,54802.0
2016-07-06 13:50:00,30.97,31.1,30.97,31.04,48220.0,29.5831,29.7073,29.5831,29.65,48220.0
2016-07-06 13:55:00,31.06,31.07,30.97,31.0,38870.0,29.6691,29.6786,29.5831,29.6118,38870.0
2016-07-06 14:00:00,30.99,31.1,30.85,31.05,132958.0,29.6022,29.7073,29.4685,29.6595,132958.0
2016-07-06 14:05:00,31.03,31.14,31.0,31.1,71870.0,29.6404,29.7455,29.6118,29.7073,71870.0
2016-07-06 14:10:00,31.09,31.11,30.9,30.9,98524.0,29.6977,29.7168,29.5162,29.5162,98524.0
2016-07-06 14:15:00,30.93,31.04,30.81,31.04,94332.0,29.5449,29.65,29.4303,29.65,94332.0
2016-07-06 14:20:00,31.05,31.07,30.94,30.95,57292.0,29.6595,29.6786,29.5545,29.564,57292.0
2016-07-06 14:25:00,30.93,30.97,30.88,30.88,13500.0,29.5449,29.5831,29.4971,29.4971,13500.0
2016-07-06 14:30:00,30.9,30.98,30.89,30.94,36838.0,29.5162,29.5927,29.5067,29.5545,36838.0
2016-07-06 14:35:00,30.95,31.07,30.9,31.04,75626.0,29.564,29.6786,29.5162,29.65,75626.0
2016-07-06 14:40:00,31.04,31.06,30.95,31.0,68488.0,29.65,29.6691,29.564,29.6118,68488.0
2016-07-06 14:45:00,31.03,31.04,30.92,30.94,36256.0,29.6404,29.65,29.5353,29.5545,36256.0
2016-07-06 14:50:00,30.94,31.09,30.94,31.08,46324.0,29.5545,29.6977,29.5545,29.6882,46324.0
2016-07-06 14:55:00,31.08,31.14,31.04,31.07,106350.0,29.6882,29.7455,29.65,29.6786,106350.0
2016-07-06 15:00:00,31.12,31.14,30.99,31.0,47074.0,29.7264,29.7455,29.6022,29.6118,47074.0
2016-07-06 15:05:00,31.06,31.09,30.99,31.07,97370.0,29.6691,29.6977,29.6022,29.6786,97370.0
2016-07-06 15:10:00,31.07,31.11,31.01,31.03,47348.0,29.6786,29.7168,29.6213,29.6404,47348.0
2016-07-06 15:15:00,31.02,31.12,31.02,31.12,47322.0,29.6309,29.7264,29.6309,29.7264,47322.0
2016-07-06 15:20:00,31.08,31.08,30.94,30.94,53686.0,29.6882,29.6882,29.5545,29.5545,53686.0
2016-07-06 15:25:00,30.96,30.98,30.88,30.96,85272.0,29.5736,29.5927,29.4971,29.5736,85272.0
2016-07-06 15:30:00,30.94,31.0,30.94,30.99,31192.0,29.5545,29.6118,29.5545,29.6022,31192.0
2016-07-06 15:35:00,30.99,31.13,30.99,31.11,106208.0,29.6022,29.7359,29.6022,29.7168,106208.0
2016-07-06 15:40:00,31.11,31.2,31.08,31.13,159892.0,29.7168,29.8028,29.6882,29.7359,159892.0
2016-07-06 15:45:00,31.14,31.14,30.98,30.99,126722.0,29.7455,29.7455,29.5927,29.6022,126722.0
2016-07-06 15:50:00,31.0,31.05,30.91,31.03,195444.0,29.6118,29.6595,29.5258,29.6404,195444.0
2016-07-06 15:55:00,31.04,31.18,31.02,31.17,404462.0,29.65,29.7837,29.6309,29.7742,404462.0
2016-07-07 09:30:00,31.38,31.7,31.36,31.68,424498.0,29.9747,30.2804,29.9556,30.2613,424498.0
2016-07-07 09:35:00,31.65,31.83,31.64,31.67,362848.0,30.2327,30.4046,30.2231,30.2518,362848.0
2016-07-07 09:40:00,31.65,31.9,31.64,31.81,325732.0,30.2327,30.4715,30.2231,30.3855,325732.0
2016-07-07 09:45:00,31.83,31.89,31.77,31.84,97402.0,30.4046,30.4619,30.3473,30.4141,97402.0
2016-07-07 09:50:00,31.86,31.98,31.86,31.92,182608.0,30.4333,30.5479,30.4333,30.4906,182608.0
2016-07-07 09:55:00,31.93,31.95,31.87,31.88,85636.0,30.5001,30.5192,30.4428,30.4524,85636.0
2016-07-07 10:00:00,31.89,31.93,31.74,31.78,141376.0,30.4619,30.5001,30.3186,30.3568,141376.0
2016-07-07 10:05:00,31.8,31.89,31.75,31.78,155206.0,30.3759,30.4619,30.3282,30.3568,155206.0
2016-07-07 10:10:00,31.75,31.78,31.73,31.76,111924.0,30.3282,30.3568,30.3091,30.3377,111924.0
2016-07-07 10:15:00,31.78,31.93,31.77,31.84,172912.0,30.3568,30.5001,30.3473,30.4141,172912.0
2016-07-07 10:20:00,31.85,31.86,31.7,31.75,130564.0,30.4237,30.4333,30.2804,30.3282,130564.0
2016-07-07 10:25:00,31.75,31.85,31.74,31.83,159728.0,30.3282,30.4237,30.3186,30.4046,159728.0
2016-07-07 10:30:00,31.84,31.99,31.83,31.9,123220.0,30.4141,30.5574,30.4046,30.4715,123220.0
2016-07-07 10:35:00,31.88,31.9,31.83,31.89,47532.0,30.4524,30.4715,30.4046,30.4619,47532.0
2016-07-07 10:40:00,31.87,31.9,31.7,31.72,78272.0,30.4428,30.4715,30.2804,30.2995,78272.0
2016-07-07 10:45:00,31.73,31.75,31.67,31.73,116132.0,30.3091,30.3282,30.2518,30.3091,116132.0
2016-07-07 10:50:00,31.72,31.74,31.58,31.62,147712.0,30.2995,30.3186,30.1658,30.204,147712.0
2016-07-07 10:55:00,31.63,31.63,31.45,31.49,193864.0,30.2136,30.2136,30.0416,30.0798,193864.0
2016-07-07 11:00:00,31.47,31.52,31.3,31.33,211830.0,30.0607,30.1085,29.8983,29.927,211830.0
2016-07-07 11:05:00,31.32,31.53,31.29,31.5,159868.0,29.9174,30.118,29.8888,30.0894,159868.0
2016-07-07 11:10:00,31.5,31.6,31.45,31.57,116142.0,30.0894,30.1849,30.0416,30.1562,116142.0
2016-07-07 11:15:00,31.59,31.67,31.48,31.49,128354.0,30.1753,30.2518,30.0703,30.0798,128354.0
2016-07-07 11:20:00,31.52,31.57,31.39,31.4,113896.0,30.1085,30.1562,29.9843,29.9939,113896.0
2016-07-07 11:25:00,31.39,31.5,31.38,31.49,86172.0,29.9843,30.0894,29.9747,30.0798,86172.0
2016-07-07 11:30:00,31.48,31.5,31.33,31.41,177504.0,30.0703,30.0894,29.927,30.0034,177504.0
2016-07-07 11:35:00,31.4,31.51,31.4,31.5,73932.0,29.9939,30.0989,29.9939,30.0894,73932.0
2016-07-07 11:40:00,31.49,31.5,31.43,31.46,37558.0,30.0798,30.0894,30.0225,30.0512,37558.0
2016-07-07 11:45:00,31.46,31.46,31.15,31.17,220448.0,30.0512,30.0512,29.755,29.7742,220448.0
2016-07-07 11:50:00,31.17,31.18,31.07,31.15,182896.0,29.7742,29.7837,29.6786,29.755,182896.0
2016-07-07 11:55:00,31.15,31.32,31.14,31.32,149496.0,29.755,29.9174,29.7455,29.9174,149496.0
2016-07-07 12:00:00,31.34,31.39,31.25,31.3,72006.0,29.9365,29.9843,29.8506,29.8983,72006.0
2016-07-07 12:05:00,31.31,31.33,31.18,31.21,55986.0,29.9079,29.927,29.7837,29.8124,55986.0
2016-07-07 12:10:00,31.21,31.36,31.21,31.34,73174.0,29.8124,29.9556,29.8124,29.9365,73174.0
2016-07-07 12:15:00,31.36,31.36,31.24,31.24,92886.0,29.9556,29.9556,29.841,29.841,92886.0
2016-07-07 12:20:00,31.27,31.29,31.11,31.14,85312.0,29.8697,29.8888,29.7168,29.7455,85312.0
2016-07-07 12:25:00,31.11,31.25,31.01,31.25,116866.0,29.7168,29.8506,29.6213,29.8506,116866.0
2016-07-07 12:30:00,31.25,31.31,31.21,31.27,21236.0,29.8506,29.9079,29.8124,29.8697,21236.0
2016-07-07 12:35:00,31.28,31.3,31.22,31.24,49100.0,29.8792,29.8983,29.8219,29.841,49100.0
2016-07-07 12:40:00,31.27,31.27,31.2,31.24,23650.0,29.8697,29.8697,29.8028,29.841,23650.0
2016-07-07 12:45:00,31.23,31.23,31.12,31.12,45612.0,29.8315,29.8315,29.7264,29.7264,45612.0
2016-07-07 12:50:00,31.12,31.12,30.9,30.91,201980.0,29.7264,29.7264,29.5162,29.5258,201980.0
2016-07-07 12:55:00,30.91,30.95,30.8,30.82,137766.0,29.5258,29.564,29.4207,29.4398,137766.0
2016-07-07 13:00:00,30.82,30.83,30.72,30.77,222308.0,29.4398,29.4494,29.3443,29.3921,222308.0
2016-07-07 13:05:00,30.75,30.88,30.73,30.88,82954.0,29.373,29.4971,29.3539,29.4971,82954.0
2016-07-07 13:10:00,30.86,30.94,30.82,30.92,100802.0,29.478,29.5545,29.4398,29.5353,100802.0
2016-07-07 13:15:00,30.91,30.99,30.89,30.97,34874.0,29.5258,29.6022,29.5067,29.5831,34874.0
2016-07-07 13:20:00,30.97,30.99,30.95,30.99,28840.0,29.5831,29.6022,29.564,29.6022,28840.0
2016-07-07 13:25:00,31.0,31.16,30.99,31.07,118118.0,29.6118,29.7646,29.6022,29.6786,118118.0
2016-07-07 13:30:00,31.08,31.11,31.05,31.1,31278.0,29.6882,29.7168,29.6595,29.7073,31278.0
2016-07-07 13:35:00,31.09,31.12,31.06,31.06,37508.0,29.6977,29.7264,29.6691,29.6691,37508.0
2016-07-07 13:40:00,31.07,31.08,30.98,31.07,57802.0,29.6786,29.6882,29.5927,29.6786,57802.0
2016-07-07 13:45:00,31.05,31.05,30.96,31.03,52172.0,29.6595,29.6595,29.5736,29.6404,52172.0
2016-07-07 13:50:00,31.02,31.02,30.94,30.96,40926.0,29.6309,29.6309,29.5545,29.5736,40926.0
2016-07-07 13:55:00,30.97,31.1,30.95,31.1,73980.0,29.5831,29.7073,29.564,29.7073,73980.0
2016-07-07 14:00:00,31.09,31.15,31.02,31.14,110390.0,29.6977,29.755,29.6309,29.7455,110390.0
2016-07-07 14:05:00,31.15,31.17,30.93,30.93,57292.0,29.755,29.7742,29.5449,29.5449,57292.0
2016-07-07 14:10:00,30.91,30.91,30.79,30.83,135454.0,29.5258,29.5258,29.4112,29.4494,135454.0
2016-07-07 14:15:00,30.83,31.01,30.83,30.95,138448.0,29.4494,29.6213,29.4494,29.564,138448.0
2016-07-07 14:20:00,30.93,31.04,30.92,30.97,45912.0,29.5449,29.65,29.5353,29.5831,45912.0
2016-07-07 14:25:00,30.97,31.07,30.93,30.97,109320.0,29.5831,29.6786,29.5449,29.5831,109320.0
2016-07-07 14:30:00,30.99,31.03,30.93,30.93,79066.0,29.6022,29.6404,29.5449,29.5449,79066.0
2016-07-07 14:35:00,30.91,31.02,30.9,30.98,72792.0,29.5258,29.6309,29.5162,29.5927,72792.0
2016-07-07 14:40:00,30.96,30.96,30.87,30.89,68854.0,29.5736,29.5736,29.4876,29.5067,68854.0
2016-07-07 14:45:00,30.91,30.98,30.89,30.96,54814.0,29.5258,29.5927,29.5067,29.5736,54814.0
2016-07-07 14:50:00,30.97,31.01,30.86,30.98,81824.0,29.5831,29.6213,29.478,29.5927,81824.0
2016-07-07 14:55:00,31.01,31.01,30.85,30.86,47700.0,29.6213,29.6213,29.4685,29.478,47700.0
2016-07-07 15:00:00,30.87,31.07,30.85,31.06,191982.0,29.4876,29.6786,29.4685,29.6691,191982.0
2016-07-07 15:05:00,31.08,31.3,31.05,31.28,174462.0,29.6882,29.8983,29.6595,29.8792,174462.0
2016-07-07 15:10:00,31.29,31.36,31.22,31.34,143576.0,29.8888,29.9556,29.8219,29.9365,143576.0
2016-07-07 15:15:00,31.33,31.35,31.27,31.35,88570.0,29.927,29.9461,29.8697,29.9461,88570.0
2016-07-07 15:20:00,31.33,31.33,31.24,31.27,49126.0,29.927,29.927,29.841,29.8697,49126.0
2016-07-07 15:25:00,31.25,31.29,31.22,31.29,86068.0,29.8506,29.8888,29.8219,29.8888,86068.0
2016-07-07 15:30:00,31.3,31.42,31.24,31.38,207668.0,29.8983,30.013,29.841,29.9747,207668.0
2016-07-07 15:35:00,31.38,31.39,31.29,31.37,93006.0,29.9747,29.9843,29.8888,29.9652,93006.0
2016-07-07 15:40:00,31.36,31.43,31.26,31.29,170628.0,29.9556,30.0225,29.8601,29.8888,170628.0
2016-07-07 15:45:00,31.3,31.36,31.29,31.3,92058.0,29.8983,29.9556,29.8888,29.8983,92058.0
2016-07-07 15:50:00,31.28,31.32,31.24,31.3,132974.0,29.8792,29.9174,29.841,29.8983,132974.0
2016-07-07 15:55:00,31.31,31.36,31.28,31.35,218064.0,29.9079,29.9556,29.8792,29.9461,218064.0
2016-07-08 09:30:00,32.22,32.41,32.13,32.24,547056.0,30.7771,30.9586,30.6912,30.7962,547056.0
2016-07-08 09:35:00,32.25,32.43,32.19,32.32,285840.0,30.8058,30.9777,30.7485,30.8727,285840.0
2016-07-08 09:40:00,32.34,32.56,32.33,32.45,410794.0,30.8918,31.1019,30.8822,30.9968,410794.0
2016-07-08 09:45:00,32.45,32.65,32.45,32.6,269364.0,30.9968,31.1879,30.9968,31.1401,269364.0
2016-07-08 09:50:00,32.62,32.74,32.58,32.63,254158.0,31.1592,31.2738,31.121,31.1688,254158.0
2016-07-08 09:55:00,32.66,32.71,32.56,32.7,137086.0,31.1974,31.2452,31.1019,31.2356,137086.0
2016-07-08 10:00:00,32.71,32.76,32.66,32.72,198036.0,31.2452,31.2929,31.1974,31.2547,198036.0
2016-07-08 10:05:00,32.73,32.8,32.65,32.73,275070.0,31.2643,31.3312,31.1879,31.2643,275070.0
2016-07-08 10:10:00,32.74,32.82,32.68,32.77,170212.0,31.2738,31.3503,31.2165,31.3025,170212.0
2016-07-08 10:15:00,32.76,32.81,32.6,32.6,139824.0,31.2929,31.3407,31.1401,31.1401,139824.0
2016-07-08 10:20:00,32.6,32.74,32.5,32.74,228976.0,31.1401,31.2738,31.0446,31.2738,228976.0
2016-07-08 10:25:00,32.73,32.88,32.69,32.83,230560.0,31.2643,31.4076,31.2261,31.3598,230560.0
2016-07-08 10:30:00,32.82,32.96,32.81,32.88,132804.0,31.3503,31.484,31.3407,31.4076,132804.0
2016-07-08 10:35:00,32.88,33.07,32.88,33.02,317050.0,31.4076,31.5891,31.4076,31.5413,317050.0
2016-07-08 10:40:00,33.01,33.16,33.01,33.16,87142.0,31.5318,31.675,31.5318,31.675,87142.0
2016-07-08 10:45:00,33.16,33.21,33.12,33.15,146648.0,31.675,31.7228,31.6368,31.6655,146648.0
2016-07-08 10:50:00,33.13,33.18,33.13,33.16,82952.0,31.6464,31.6941,31.6464,31.675,82952.0
2016-07-08 10:55:00,33.17,33.25,33.13,33.15,206604.0,31.6846,31.761,31.6464,31.6655,206604.0
2016-07-08 11:00:00,33.18,33.18,33.1,33.17,68486.0,31.6941,31.6941,31.6177,31.6846,68486.0
2016-07-08 11:05:00,33.16,33.23,33.11,33.11,143064.0,31.675,31.7419,31.6273,31.6273,143064.0
2016-07-08 11:10:00,33.1,33.2,33.1,33.19,51186.0,31.6177,31.7132,31.6177,31.7037,51186.0
2016-07-08 11:15:00,33.16,33.26,33.13,33.26,163126.0,31.675,31.7706,31.6464,31.7706,163126.0
2016-07-08 11:20:00,33.26,33.32,33.23,33.27,175390.0,31.7706,31.8279,31.7419,31.7801,175390.0
2016-07-08 11:25:00,33.28,33.45,33.28,33.38,185688.0,31.7897,31.952,31.7897,31.8852,185688.0
2016-07-08 11:30:00,33.38,33.41,33.18,33.21,162618.0,31.8852,31.9138,31.6941,31.7228,162618.0
2016-07-08 11:35:00,33.23,33.33,33.22,33.32,59922.0,31.7419,31.8374,31.7323,31.8279,59922.0
2016-07-08 11:40:00,33.33,33.37,33.31,33.34,111176.0,31.8374,31.8756,31.8183,31.847,111176.0
2016-07-08 11:45:00,33.33,33.4,33.24,33.38,66182.0,31.8374,31.9043,31.7515,31.8852,66182.0
2016-07-08 11:50:00,33.4,33.44,33.32,33.44,44980.0,31.9043,31.9425,31.8279,31.9425,44980.0
2016-07-08 11:55:00,33.44,33.52,33.35,33.38,222580.0,31.9425,32.0189,31.8565,31.8852,222580.0
2016-07-08 12:00:00,33.39,33.43,33.3,33.38,101210.0,31.8947,31.9329,31.8088,31.8852,101210.0
2016-07-08 12:05:00,33.38,33.48,33.35,33.44,97080.0,31.8852,31.9807,31.8565,31.9425,97080.0
2016-07-08 12:10:00,33.48,33.52,33.43,33.5,114260.0,31.9807,32.0189,31.9329,31.9998,114260.0
2016-07-08 12:15:00,33.49,33.55,33.46,33.5,131500.0,31.9903,32.0476,31.9616,31.9998,131500.0
2016-07-08 12:20:00,33.5,33.52,33.45,33.49,132752.0,31.9998,32.0189,31.952,31.9903,132752.0
2016-07-08 12:25:00,33.49,33.51,33.43,33.43,87420.0,31.9903,32.0094,31.9329,31.9329,87420.0
2016-07-08 12:30:00,33.45,33.48,33.37,33.4,50684.0,31.952,31.9807,31.8756,31.9043,50684.0
2016-07-08 12:35:00,33.41,33.48,33.37,33.45,115380.0,31.9138,31.9807,31.8756,31.952,115380.0
2016-07-08 12:40:00,33.46,33.56,33.44,33.56,43348.0,31.9616,32.0571,31.9425,32.0571,43348.0
2016-07-08 12:45:00,33.56,33.58,33.52,33.54,75458.0,32.0571,32.0762,32.0189,32.038,75458.0
2016-07-08 12:50:00,33.52,33.6,33.49,33.57,73996.0,32.0189,32.0953,31.9903,32.0667,73996.0
2016-07-08 12:55:00,33.57,33.61,33.52,33.52,32126.0,32.0667,32.1049,32.0189,32.0189,32126.0
2016-07-08 13:00:00,33.52,33.57,33.52,33.52,35556.0,32.0189,32.0667,32.0189,32.0189,35556.0
2016-07-08 13:05:00,33.52,33.56,33.51,33.54,43212.0,32.0189,32.0571,32.0094,32.038,43212.0
2016-07-08 13:10:00,33.55,33.56,33.51,33.55,60744.0,32.0476,32.0571,32.0094,32.0476,60744.0
2016-07-08 13:15:00,33.55,33.57,33.51,33.52,37868.0,32.0476,32.0667,32.0094,32.0189,37868.0
2016-07-08 13:20:00,33.54,33.62,33.53,33.53,84276.0,32.038,32.1144,32.0285,32.0285,84276.0
2016-07-08 13:25:00,33.54,33.59,33.51,33.58,31394.0,32.038,32.0858,32.0094,32.0762,31394.0
2016-07-08 13:30:00,33.58,33.63,33.55,33.56,44120.0,32.0762,32.124,32.0476,32.0571,44120.0
2016-07-08 13:35:00,33.56,33.58,33.52,33.54,47146.0,32.0571,32.0762,32.0189,32.038,47146.0
2016-07-08 13:40:00,33.53,33.63,33.53,33.55,91710.0,32.0285,32.124,32.0285,32.0476,91710.0
2016-07-08 13:45:00,33.55,33.57,33.52,33.57,30712.0,32.0476,32.0667,32.0189,32.0667,30712.0
2016-07-08 13:50:00,33.57,33.59,33.52,33.52,20728.0,32.0667,32.0858,32.0189,32.0189,20728.0
2016-07-08 13:55:00,33.54,33.56,33.51,33.56,36252.0,32.038,32.0571,32.0094,32.0571,36252.0
2016-07-08 14:00:00,33.57,33.58,33.49,33.52,38998.0,32.0667,32.0762,31.9903,32.0189,38998.0
2016-07-08 14:05:00,33.51,33.54,33.5,33.51,22570.0,32.0094,32.038,31.9998,32.0094,22570.0
2016-07-08 14:10:00,33.52,33.54,33.51,33.52,66642.0,32.0189,32.038,32.0094,32.0189,66642.0
2016-07-08 14:15:00,33.52,33.56,33.51,33.55,57542.0,32.0189,32.0571,32.0094,32.0476,57542.0
2016-07-08 14:20:00,33.55,33.59,33.52,33.53,49064.0,32.0476,32.0858,32.0189,32.0285,49064.0
2016-07-08 14:25:00,33.53,33.58,33.5,33.58,43252.0,32.0285,32.0762,31.9998,32.0762,43252.0
2016-07-08 14:30:00,33.57,33.71,33.57,33.71,158838.0,32.0667,32.2004,32.0667,32.2004,158838.0
2016-07-08 14:35:00,33.72,33.72,33.58,33.59,99854.0,32.21,32.21,32.0762,32.0858,99854.0
2016-07-08 14:40:00,33.61,33.63,33.56,33.58,70516.0,32.1049,32.124,32.0571,32.0762,70516.0
2016-07-08 14:45:00,33.59,33.59,33.51,33.54,58802.0,32.0858,32.0858,32.0094,32.038,58802.0
2016-07-08 14:50:00,33.54,33.57,33.51,33.57,99236.0,32.038,32.0667,32.0094,32.0667,99236.0
2016-07-08 14:55:00,33.56,33.57,33.45,33.46,106644.0,32.0571,32.0667,31.952,31.9616,106644.0
2016-07-08 15:00:00,33.45,33.51,33.43,33.46,71472.0,31.952,32.0094,31.9329,31.9616,71472.0
2016-07-08 15:05:00,33.46,33.47,33.4,33.47,195682.0,31.9616,31.9712,31.9043,31.9712,195682.0
2016-07-08 15:10:00,33.5,33.58,33.49,33.55,98844.0,31.9998,32.0762,31.9903,32.0476,98844.0
2016-07-08 15:15:00,33.53,33.55,33.49,33.5,36010.0,32.0285,32.0476,31.9903,31.9998,36010.0
2016-07-08 15:20:00,33.5,33.52,33.49,33.49,71122.0,31.9998,32.0189,31.9903,31.9903,71122.0
2016-07-08 15:25:00,33.49,33.52,33.43,33.44,121080.0,31.9903,32.0189,31.9329,31.9425,121080.0
2016-07-08 15:30:00,33.43,33.49,33.41,33.47,102862.0,31.9329,31.9903,31.9138,31.9712,102862.0
2016-07-08 15:35:00,33.47,33.51,33.39,33.5,103204.0,31.9712,32.0094,31.8947,31.9998,103204.0
2016-07-08 15:40:00,33.5,33.51,33.38,33.42,75816.0,31.9998,32.0094,31.8852,31.9234,75816.0
2016-07-08 15:45:00,33.41,33.51,33.38,33.5,136118.0,31.9138,32.0094,31.8852,31.9998,136118.0
2016-07-08 15:50:00,33.5,33.62,33.49,33.6,469246.0,31.9998,32.1144,31.9903,32.0953,469246.0
2016-07-08 15:55:00,33.6,33.65,33.49,33.52,706260.0,32.0953,32.1431,31.9903,32.0189,706260.0
2016-07-11 09:30:00,34.13,34.26,34.08,34.24,490676.0,32.6016,32.7258,32.5538,32.7067,490676.0
2016-07-11 09:35:00,34.23,34.3,34.1,34.2,371040.0,32.6971,32.764,32.5729,32.6685,371040.0
2016-07-11 09:40:00,34.2,34.3,34.13,34.2,354122.0,32.6685,32.764,32.6016,32.6685,354122.0
2016-07-11 09:45:00,34.2,34.28,34.1,34.13,167134.0,32.6685,32.7449,32.5729,32.6016,167134.0
2016-07-11 09:50:00,34.13,34.21,34.07,34.18,229414.0,32.6016,32.678,32.5443,32.6494,229414.0
2016-07-11 09:55:00,34.18,34.3,34.15,34.24,184560.0,32.6494,32.764,32.6207,32.7067,184560.0
2016-07-11 10:00:00,34.23,34.27,34.15,34.15,159182.0,32.6971,32.7353,32.6207,32.6207,159182.0
2016-07-11 10:05:00,34.18,34.39,34.18,34.37,315324.0,32.6494,32.85,32.6494,32.8308,315324.0
2016-07-11 10:10:00,34.38,34.38,34.17,34.21,210666.0,32.8404,32.8404,32.6398,32.678,210666.0
2016-07-11 10:15:00,34.2,34.33,34.19,34.3,174164.0,32.6685,32.7926,32.6589,32.764,174164.0
2016-07-11 10:20:00,34.27,34.37,34.18,34.21,383132.0,32.7353,32.8308,32.6494,32.678,383132.0
2016-07-11 10:25:00,34.2,34.27,34.13,34.17,114462.0,32.6685,32.7353,32.6016,32.6398,114462.0
2016-07-11 10:30:00,34.19,34.26,34.18,34.23,88370.0,32.6589,32.7258,32.6494,32.6971,88370.0
2016-07-11 10:35:00,34.24,34.35,34.24,34.34,89334.0,32.7067,32.8117,32.7067,32.8022,89334.0
2016-07-11 10:40:00,34.34,34.35,34.2,34.32,107680.0,32.8022,32.8117,32.6685,32.7831,107680.0
2016-07-11 10:45:00,34.34,34.38,34.26,34.35,70798.0,32.8022,32.8404,32.7258,32.8117,70798.0
2016-07-11 10:50:00,34.38,34.41,34.32,34.33,163652.0,32.8404,32.8691,32.7831,32.7926,163652.0
2016-07-11 10:55:00,34.33,34.47,34.31,34.46,127978.0,32.7926,32.9264,32.7735,32.9168,127978.0
2016-07-11 11:00:00,34.47,34.67,34.47,34.64,479288.0,32.9264,33.1174,32.9264,33.0888,479288.0
2016-07-11 11:05:00,34.63,34.69,34.56,34.6,186052.0,33.0792,33.1365,33.0123,33.0505,186052.0
2016-07-11 11:10:00,34.58,34.67,34.58,34.66,112390.0,33.0314,33.1174,33.0314,33.1079,112390.0
2016-07-11 11:15:00,34.66,34.67,34.56,34.63,137828.0,33.1079,33.1174,33.0123,33.0792,137828.0
2016-07-11 11:20:00,34.62,34.62,34.55,34.57,59922.0,33.0697,33.0697,33.0028,33.0219,59922.0
2016-07-11 11:25:00,34.56,34.59,34.52,34.55,62372.0,33.0123,33.041,32.9741,33.0028,62372.0
2016-07-11 11:30:00,34.56,34.77,34.55,34.76,233876.0,33.0123,33.2129,33.0028,33.2034,233876.0
2016-07-11 11:35:00,34.77,34.78,34.64,34.68,141464.0,33.2129,33.2225,33.0888,33.127,141464.0
2016-07-11 11:40:00,34.67,34.72,34.66,34.72,89100.0,33.1174,33.1652,33.1079,33.1652,89100.0
2016-07-11 11:45:00,34.71,34.74,34.64,34.73,122138.0,33.1556,33.1843,33.0888,33.1747,122138.0
2016-07-11 11:50:00,34.72,34.77,34.7,34.77,55142.0,33.1652,33.2129,33.1461,33.2129,55142.0
2016-07-11 11:55:00,34.77,34.78,34.65,34.65,89812.0,33.2129,33.2225,33.0983,33.0983,89812.0
2016-07-11 12:00:00,34.63,34.68,34.62,34.63,27290.0,33.0792,33.127,33.0697,33.0792,27290.0
2016-07-11 12:05:00,34.62,34.63,34.57,34.58,36354.0,33.0697,33.0792,33.0219,33.0314,36354.0
2016-07-11 12:10:00,34.57,34.58,34.54,34.55,50904.0,33.0219,33.0314,32.9932,33.0028,50904.0
2016-07-11 12:15:00,34.56,34.57,34.53,34.54,49022.0,33.0123,33.0219,32.9837,32.9932,49022.0
2016-07-11 12:20:00,34.53,34.57,34.51,34.55,103814.0,32.9837,33.0219,32.9646,33.0028,103814.0
2016-07-11 12:25:00,34.56,34.59,34.54,34.58,29266.0,33.0123,33.041,32.9932,33.0314,29266.0
2016-07-11 12:30:00,34.58,34.62,34.54,34.55,72776.0,33.0314,33.0697,32.9932,33.0028,72776.0
2016-07-11 12:35:00,34.58,34.7,34.54,34.7,70752.0,33.0314,33.1461,32.9932,33.1461,70752.0
2016-07-11 12:40:00,34.7,34.74,34.69,34.74,92362.0,33.1461,33.1843,33.1365,33.1843,92362.0
2016-07-11 12:45:00,34.74,34.78,34.7,34.7,137734.0,33.1843,33.2225,33.1461,33.1461,137734.0
2016-07-11 12:50:00,34.71,34.76,34.7,34.74,35662.0,33.1556,33.2034,33.1461,33.1843,35662.0
2016-07-11 12:55:00,34.74,34.74,34.66,34.7,62408.0,33.1843,33.1843,33.1079,33.1461,62408.0
2016-07-11 13:00:00,34.69,34.79,34.69,34.71,73528.0,33.1365,33.232,33.1365,33.1556,73528.0
2016-07-11 13:05:00,34.73,34.74,34.68,34.74,42916.0,33.1747,33.1843,33.127,33.1843,42916.0
2016-07-11 13:10:00,34.74,34.76,34.69,34.71,25374.0,33.1843,33.2034,33.1365,33.1556,25374.0
2016-07-11 13:15:00,34.71,34.73,34.69,34.69,24180.0,33.1556,33.1747,33.1365,33.1365,24180.0
2016-07-11 13:20:00,34.7,34.77,34.67,34.68,83998.0,33.1461,33.2129,33.1174,33.127,83998.0
2016-07-11 13:25:00,34.69,34.72,34.67,34.72,33808.0,33.1365,33.1652,33.1174,33.1652,33808.0
2016-07-11 13:30:00,34.72,34.72,34.65,34.65,56220.0,33.1652,33.1652,33.0983,33.0983,56220.0
2016-07-11 13:35:00,34.66,34.7,34.66,34.68,22422.0,33.1079,33.1461,33.1079,33.127,22422.0
2016-07-11 13:40:00,34.66,34.68,34.62,34.68,43420.0,33.1079,33.127,33.0697,33.127,43420.0
2016-07-11 13:45:00,34.69,34.77,34.68,34.75,119284.0,33.1365,33.2129,33.127,33.1938,119284.0
2016-07-11 13:50:00,34.75,34.78,34.73,34.74,103142.0,33.1938,33.2225,33.1747,33.1843,103142.0
2016-07-11 13:55:00,34.74,34.74,34.64,34.64,31610.0,33.1843,33.1843,33.0888,33.0888,31610.0
2016-07-11 14:00:00,34.65,34.66,34.61,34.61,27040.0,33.0983,33.1079,33.0601,33.0601,27040.0
2016-07-11 14:05:00,34.6,34.63,34.57,34.62,129790.0,33.0505,33.0792,33.0219,33.0697,129790.0
2016-07-11 14:10:00,34.63,34.66,34.61,34.64,73970.0,33.0792,33.1079,33.0601,33.0888,73970.0
2016-07-11 14:15:00,34.66,34.66,34.6,34.62,60920.0,33.1079,33.1079,33.0505,33.0697,60920.0
2016-07-11 14:20:00,34.63,34.7,34.63,34.68,28942.0,33.0792,33.1461,33.0792,33.127,28942.0
2016-07-11 14:25:00,34.68,34.75,34.67,34.72,84158.0,33.127,33.1938,33.1174,33.1652,84158.0
2016-07-11 14:30:00,34.71,34.8,34.71,34.79,65940.0,33.1556,33.2416,33.1556,33.232,65940.0
2016-07-11 14:35:00,34.78,34.83,34.73,34.81,59880.0,33.2225,33.2703,33.1747,33.2511,59880.0
2016-07-11 14:40:00,34.8,34.84,34.78,34.79,28174.0,33.2416,33.2798,33.2225,33.232,28174.0
2016-07-11 14:45:00,34.8,34.81,34.77,34.8,21182.0,33.2416,33.2511,33.2129,33.2416,21182.0
2016-07-11 14:50:00,34.8,34.8,34.73,34.8,79606.0,33.2416,33.2416,33.1747,33.2416,79606.0
2016-07-11 14:55:00,34.8,34.83,34.77,34.77,40220.0,33.2416,33.2703,33.2129,33.2129,40220.0
2016-07-11 15:00:00,34.79,34.83,34.75,34.77,31836.0,33.232,33.2703,33.1938,33.2129,31836.0
2016-07-11 15:05:00,34.76,34.87,34.74,34.85,70326.0,33.2034,33.3085,33.1843,33.2894,70326.0
2016-07-11 15:10:00,34.85,34.88,34.83,34.87,76586.0,33.2894,33.318,33.2703,33.3085,76586.0
2016-07-11 15:15:00,34.86,34.86,34.75,34.76,42606.0,33.2989,33.2989,33.1938,33.2034,42606.0
2016-07-11 15:20:00,34.77,34.8,34.76,34.77,35160.0,33.2129,33.2416,33.2034,33.2129,35160.0
2016-07-11 15:25:00,34.77,34.77,34.66,34.66,99736.0,33.2129,33.2129,33.1079,33.1079,99736.0
2016-07-11 15:30:00,34.67,34.69,34.62,34.65,101440.0,33.1174,33.1365,33.0697,33.0983,101440.0
2016-07-11 15:35:00,34.63,34.74,34.63,34.72,71188.0,33.0792,33.1843,33.0792,33.1652,71188.0
2016-07-11 15:40:00,34.73,34.75,34.66,34.69,98714.0,33.1747,33.1938,33.1079,33.1365,98714.0
2016-07-11 15:45:00,34.68,34.72,34.66,34.71,76038.0,33.127,33.1652,33.1079,33.1556,76038.0
2016-07-11 15:50:00,34.71,34.74,34.66,34.72,138444.0,33.1556,33.1843,33.1079,33.1652,138444.0
2016-07-11 15:55:00,34.73,34.73,34.6,34.65,329406.0,33.1747,33.1747,33.0505,33.0983,329406.0
2016-07-12 09:30:00,35.38,35.52,35.34,35.52,687874.0,33.7956,33.9294,33.7574,33.9294,687874.0
2016-07-12 09:35:00,35.51,35.68,35.48,35.59,357366.0,33.9198,34.0822,33.8911,33.9962,357366.0
2016-07-12 09:40:00,35.59,35.71,35.55,35.63,294590.0,33.9962,34.1108,33.958,34.0344,294590.0
2016-07-12 09:45:00,35.61,35.68,35.55,35.62,272940.0,34.0153,34.0822,33.958,34.0249,272940.0
2016-07-12 09:50:00,35.63,35.8,35.6,35.8,269280.0,34.0344,34.1968,34.0058,34.1968,269280.0
2016-07-12 09:55:00,35.8,35.82,35.48,35.56,223946.0,34.1968,34.2159,33.8911,33.9676,223946.0
2016-07-12 10:00:00,35.57,35.57,35.49,35.49,152334.0,33.9771,33.9771,33.9007,33.9007,152334.0
2016-07-12 10:05:00,35.48,35.52,35.38,35.41,158968.0,33.8911,33.9294,33.7956,33.8243,158968.0
2016-07-12 10:10:00,35.4,35.49,35.32,35.38,154958.0,33.8147,33.9007,33.7383,33.7956,154958.0
2016-07-12 10:15:00,35.38,35.49,35.29,35.35,210020.0,33.7956,33.9007,33.7097,33.767,210020.0
2016-07-12 10:20:00,35.33,35.4,35.29,35.31,115302.0,33.7479,33.8147,33.7097,33.7288,115302.0
2016-07-12 10:25:00,35.32,35.47,35.24,35.43,193556.0,33.7383,33.8816,33.6619,33.8434,193556.0
2016-07-12 10:30:00,35.45,35.51,35.42,35.49,142446.0,33.8625,33.9198,33.8338,33.9007,142446.0
2016-07-12 10:35:00,35.49,35.51,35.37,35.46,145814.0,33.9007,33.9198,33.7861,33.872,145814.0
2016-07-12 10:40:00,35.48,35.59,35.48,35.59,153690.0,33.8911,33.9962,33.8911,33.9962,153690.0
2016-07-12 10:45:00,35.58,35.67,35.56,35.6,199970.0,33.9867,34.0726,33.9676,34.0058,199970.0
2016-07-12 10:50:00,35.61,35.67,35.6,35.66,101444.0,34.0153,34.0726,34.0058,34.0631,101444.0
2016-07-12 10:55:00,35.67,35.69,35.63,35.66,128486.0,34.0726,34.0917,34.0344,34.0631,128486.0
2016-07-12 11:00:00,35.63,35.72,35.63,35.71,143016.0,34.0344,34.1204,34.0344,34.1108,143016.0
2016-07-12 11:05:00,35.71,35.79,35.71,35.76,225982.0,34.1108,34.1873,34.1108,34.1586,225982.0
2016-07-12 11:10:00,35.76,35.91,35.73,35.87,397584.0,34.1586,34.3019,34.1299,34.2637,397584.0
2016-07-12 11:15:00,35.85,35.87,35.72,35.77,96932.0,34.2446,34.2637,34.1204,34.1682,96932.0
2016-07-12 11:20:00,35.78,35.83,35.74,35.82,85002.0,34.1777,34.2255,34.1395,34.2159,85002.0
2016-07-12 11:25:00,35.83,35.92,35.83,35.86,163948.0,34.2255,34.3114,34.2255,34.2541,163948.0
2016-07-12 11:30:00,35.85,36.0,35.85,35.99,113466.0,34.2446,34.3879,34.2446,34.3783,113466.0
2016-07-12 11:35:00,35.99,36.04,35.95,36.04,253880.0,34.3783,34.4261,34.3401,34.4261,253880.0
2016-07-12 11:40:00,36.04,36.1,36.02,36.1,126370.0,34.4261,34.4834,34.407,34.4834,126370.0
2016-07-12 11:45:00,36.09,36.1,36.07,36.08,94094.0,34.4738,34.4834,34.4547,34.4643,94094.0
2016-07-12 11:50:00,36.09,36.11,36.05,36.1,65326.0,34.4738,34.4929,34.4356,34.4834,65326.0
2016-07-12 11:55:00,36.1,36.12,36.03,36.05,77062.0,34.4834,34.5025,34.4165,34.4356,77062.0
2016-07-12 12:00:00,36.04,36.07,35.99,36.07,91414.0,34.4261,34.4547,34.3783,34.4547,91414.0
2016-07-12 12:05:00,36.07,36.13,36.05,36.12,105772.0,34.4547,34.512,34.4356,34.5025,105772.0
2016-07-12 12:10:00,36.13,36.19,36.12,36.19,126100.0,34.512,34.5693,34.5025,34.5693,126100.0
2016-07-12 12:15:00,36.19,36.28,36.18,36.27,238012.0,34.5693,34.6553,34.5598,34.6458,238012.0
2016-07-12 12:20:00,36.27,36.27,36.21,36.25,73046.0,34.6458,34.6458,34.5885,34.6267,73046.0
2016-07-12 12:25:00,36.24,36.27,36.21,36.27,86678.0,34.6171,34.6458,34.5885,34.6458,86678.0
2016-07-12 12:30:00,36.27,36.34,36.26,36.29,155406.0,34.6458,34.7126,34.6362,34.6649,155406.0
2016-07-12 12:35:00,36.29,36.32,36.25,36.29,44748.0,34.6649,34.6935,34.6267,34.6649,44748.0
2016-07-12 12:40:00,36.31,36.32,36.22,36.24,29432.0,34.684,34.6935,34.598,34.6171,29432.0
2016-07-12 12:45:00,36.21,36.22,36.05,36.09,181516.0,34.5885,34.598,34.4356,34.4738,181516.0
2016-07-12 12:50:00,36.09,36.24,36.07,36.2,93580.0,34.4738,34.6171,34.4547,34.5789,93580.0
2016-07-12 12:55:00,36.2,36.21,36.13,36.2,40758.0,34.5789,34.5885,34.512,34.5789,40758.0
2016-07-12 13:00:00,36.22,36.25,36.18,36.23,45448.0,34.598,34.6267,34.5598,34.6076,45448.0
2016-07-12 13:05:00,36.22,36.29,36.2,36.2,81522.0,34.598,34.6649,34.5789,34.5789,81522.0
2016-07-12 13:10:00,36.19,36.24,36.19,36.23,31464.0,34.5693,34.6171,34.5693,34.6076,31464.0
2016-07-12 13:15:00,36.25,36.29,36.24,36.28,34998.0,34.6267,34.6649,34.6171,34.6553,34998.0
2016-07-12 13:20:00,36.29,36.29,36.23,36.27,29020.0,34.6649,34.6649,34.6076,34.6458,29020.0
2016-07-12 13:25:00,36.26,36.31,36.24,36.27,25926.0,34.6362,34.684,34.6171,34.6458,25926.0
2016-07-12 13:30:00,36.29,36.38,36.29,36.35,133908.0,34.6649,34.7508,34.6649,34.7222,133908.0
2016-07-12 13:35:00,36.34,36.35,36.31,36.35,51048.0,34.7126,34.7222,34.684,34.7222,51048.0
2016-07-12 13:40:00,36.35,36.4,36.31,36.31,76398.0,34.7222,34.7699,34.684,34.684,76398.0
2016-07-12 13:45:00,36.32,36.33,36.25,36.26,81694.0,34.6935,34.7031,34.6267,34.6362,81694.0
2016-07-12 13:50:00,36.26,36.34,36.24,36.3,55346.0,34.6362,34.7126,34.6171,34.6744,55346.0
2016-07-12 13:55:00,36.32,36.33,36.19,36.22,76268.0,34.6935,34.7031,34.5693,34.598,76268.0
2016-07-12 14:00:00,36.24,36.33,36.24,36.33,57332.0,34.6171,34.7031,34.6171,34.7031,57332.0
2016-07-12 14:05:00,36.32,36.41,36.28,36.29,116092.0,34.6935,34.7795,34.6553,34.6649,116092.0
2016-07-12 14:10:00,36.32,36.41,36.32,36.34,73448.0,34.6935,34.7795,34.6935,34.7126,73448.0
2016-07-12 14:15:00,36.38,36.42,36.37,36.39,76782.0,34.7508,34.789,34.7413,34.7604,76782.0
2016-07-12 14:20:00,36.4,36.42,36.3,36.34,52382.0,34.7699,34.789,34.6744,34.7126,52382.0
2016-07-12 14:25:00,36.35,36.4,36.34,36.39,65184.0,34.7222,34.7699,34.7126,34.7604,65184.0
2016-07-12 14:30:00,36.4,36.47,36.38,36.45,110078.0,34.7699,34.8368,34.7508,34.8177,110078.0
2016-07-12 14:35:00,36.42,36.5,36.42,36.5,70210.0,34.789,34.8655,34.789,34.8655,70210.0
2016-07-12 14:40:00,36.5,36.58,36.48,36.58,138066.0,34.8655,34.9419,34.8464,34.9419,138066.0
2016-07-12 14:45:00,36.57,36.58,36.52,36.56,55592.0,34.9323,34.9419,34.8846,34.9228,55592.0
2016-07-12 14:50:00,36.56,36.63,36.52,36.56,115068.0,34.9228,34.9896,34.8846,34.9228,115068.0
2016-07-12 14:55:00,36.55,36.56,36.41,36.43,142158.0,34.9132,34.9228,34.7795,34.7986,142158.0
2016-07-12 15:00:00,36.42,36.47,36.36,36.37,81600.0,34.789,34.8368,34.7317,34.7413,81600.0
2016-07-12 15:05:00,36.38,36.38,36.18,36.18,170136.0,34.7508,34.7508,34.5598,34.5598,170136.0
2016-07-12 15:10:00,36.18,36.21,36.13,36.19,90530.0,34.5598,34.5885,34.512,34.5693,90530.0
2016-07-12 15:15:00,36.18,36.2,36.09,36.13,121802.0,34.5598,34.5789,34.4738,34.512,121802.0
2016-07-12 15:20:00,36.12,36.2,36.12,36.17,139132.0,34.5025,34.5789,34.5025,34.5502,139132.0
2016-07-12 15:25:00,36.16,36.24,36.16,36.18,72202.0,34.5407,34.6171,34.5407,34.5598,72202.0
2016-07-12 15:30:00,36.18,36.19,36.13,36.15,47340.0,34.5598,34.5693,34.512,34.5311,47340.0
2016-07-12 15:35:00,36.14,36.24,36.14,36.2,88160.0,34.5216,34.6171,34.5216,34.5789,88160.0
2016-07-12 15:40:00,36.18,36.21,36.08,36.08,63854.0,34.5598,34.5885,34.4643,34.4643,63854.0
2016-07-12 15:45:00,36.08,36.1,36.05,36.1,83294.0,34.4643,34.4834,34.4356,34.4834,83294.0
2016-07-12 15:50:00,36.1,36.11,36.01,36.06,162838.0,34.4834,34.4929,34.3974,34.4452,162838.0
2016-07-12 15:55:00,36.07,36.13,35.99,36.02,296588.0,34.4547,34.512,34.3783,34.407,296588.0
2016-07-13 09:30:00,36.58,36.63,36.36,36.45,305722.0,34.9419,34.9896,34.7317,34.8177,305722.0
2016-07-13 09:35:00,36.43,36.54,36.18,36.24,363998.0,34.7986,34.9037,34.5598,34.6171,363998.0
2016-07-13 09:40:00,36.24,36.26,35.98,36.01,288770.0,34.6171,34.6362,34.3688,34.3974,288770.0
2016-07-13 09:45:00,35.99,36.12,35.92,35.93,263194.0,34.3783,34.5025,34.3114,34.321,263194.0
2016-07-13 09:50:00,35.94,35.98,35.85,35.95,260358.0,34.3305,34.3688,34.2446,34.3401,260358.0
2016-07-13 09:55:00,35.95,36.06,35.9,36.04,158298.0,34.3401,34.4452,34.2923,34.4261,158298.0
2016-07-13 10:00:00,36.05,36.23,36.03,36.18,244504.0,34.4356,34.6076,34.4165,34.5598,244504.0
2016-07-13 10:05:00,36.17,36.33,36.17,36.3,183168.0,34.5502,34.7031,34.5502,34.6744,183168.0
2016-07-13 10:10:00,36.3,36.52,36.3,36.35,294302.0,34.6744,34.8846,34.6744,34.7222,294302.0
2016-07-13 10:15:00,36.36,36.38,36.15,36.22,168542.0,34.7317,34.7508,34.5311,34.598,168542.0
2016-07-13 10:20:00,36.23,36.31,36.19,36.2,112518.0,34.6076,34.684,34.5693,34.5789,112518.0
2016-07-13 10:25:00,36.19,36.19,36.03,36.1,109640.0,34.5693,34.5693,34.4165,34.4834,109640.0
2016-07-13 10:30:00,36.08,36.27,35.95,36.01,184452.0,34.4643,34.6458,34.3401,34.3974,184452.0
2016-07-13 10:35:00,36.02,36.15,36.02,36.12,166840.0,34.407,34.5311,34.407,34.5025,166840.0
2016-07-13 10:40:00,36.09,36.28,36.08,36.28,114410.0,34.4738,34.6553,34.4643,34.6553,114410.0
2016-07-13 10:45:00,36.27,36.27,36.05,36.07,150664.0,34.6458,34.6458,34.4356,34.4547,150664.0
2016-07-13 10:50:00,36.1,36.16,36.06,36.07,81964.0,34.4834,34.5407,34.4452,34.4547,81964.0
2016-07-13 10:55:00,36.06,36.1,35.98,35.99,160670.0,34.4452,34.4834,34.3688,34.3783,160670.0
2016-07-13 11:00:00,35.99,36.08,35.96,36.04,105514.0,34.3783,34.4643,34.3496,34.4261,105514.0
2016-07-13 11:05:00,35.99,35.99,35.78,35.87,204266.0,34.3783,34.3783,34.1777,34.2637,204266.0
2016-07-13 11:10:00,35.86,35.96,35.85,35.88,76090.0,34.2541,34.3496,34.2446,34.2732,76090.0
2016-07-13 11:15:00,35.88,35.91,35.66,35.66,179248.0,34.2732,34.3019,34.0631,34.0631,179248.0
2016-07-13 11:20:00,35.7,35.73,35.59,35.6,197384.0,34.1013,34.1299,33.9962,34.0058,197384.0
2016-07-13 11:25:00,35.6,35.64,35.49,35.52,328748.0,34.0058,34.044,33.9007,33.9294,328748.0
2016-07-13 11:30:00,35.54,35.54,35.43,35.49,179646.0,33.9485,33.9485,33.8434,33.9007,179646.0
2016-07-13 11:35:00,35.48,35.5,35.32,35.37,266642.0,33.8911,33.9102,33.7383,33.7861,266642.0
2016-07-13 11:40:00,35.38,35.5,35.35,35.38,209094.0,33.7956,33.9102,33.767,33.7956,209094.0
2016-07-13 11:45:00,35.38,35.42,35.35,35.37,112322.0,33.7956,33.8338,33.767,33.7861,112322.0
2016-07-13 11:50:00,35.36,35.54,35.33,35.52,180892.0,33.7765,33.9485,33.7479,33.9294,180892.0
2016-07-13 11:55:00,35.52,35.61,35.48,35.59,117034.0,33.9294,34.0153,33.8911,33.9962,117034.0
2016-07-13 12:00:00,35.58,35.72,35.58,35.72,112466.0,33.9867,34.1204,33.9867,34.1204,112466.0
2016-07-13 12:05:00,35.71,35.71,35.6,35.62,48646.0,34.1108,34.1108,34.0058,34.0249,48646.0
2016-07-13 12:10:00,35.62,35.62,35.53,35.55,53896.0,34.0249,34.0249,33.9389,33.958,53896.0
2016-07-13 12:15:00,35.54,35.67,35.51,35.61,72484.0,33.9485,34.0726,33.9198,34.0153,72484.0
2016-07-13 12:20:00,35.63,35.66,35.6,35.64,27700.0,34.0344,34.0631,34.0058,34.044,27700.0
2016-07-13 12:25:00,35.63,35.71,35.61,35.64,30156.0,34.0344,34.1108,34.0153,34.044,30156.0
2016-07-13 12:30:00,35.63,35.63,35.58,35.62,33714.0,34.0344,34.0344,33.9867,34.0249,33714.0
2016-07-13 12:35:00,35.6,35.65,35.53,35.58,57570.0,34.0058,34.0535,33.9389,33.9867,57570.0
2016-07-13 12:40:00,35.57,35.71,35.55,35.7,57930.0,33.9771,34.1108,33.958,34.1013,57930.0
2016-07-13 12:45:00,35.68,35.71,35.6,35.63,34892.0,34.0822,34.1108,34.0058,34.0344,34892.0
2016-07-13 12:50:00,35.63,35.66,35.61,35.65,31908.0,34.0344,34.0631,34.0153,34.0535,31908.0
2016-07-13 12:55:00,35.65,35.74,35.63,35.74,49204.0,34.0535,34.1395,34.0344,34.1395,49204.0
2016-07-13 13:00:00,35.74,35.87,35.73,35.85,175990.0,34.1395,34.2637,34.1299,34.2446,175990.0
2016-07-13 13:05:00,35.85,35.89,35.77,35.87,51352.0,34.2446,34.2828,34.1682,34.2637,51352.0
2016-07-13 13:10:00,35.88,35.94,35.85,35.94,90520.0,34.2732,34.3305,34.2446,34.3305,90520.0
2016-07-13 13:15:00,35.94,35.96,35.86,35.93,50560.0,34.3305,34.3496,34.2541,34.321,50560.0
2016-07-13 13:20:00,35.92,35.92,35.77,35.77,55458.0,34.3114,34.3114,34.1682,34.1682,55458.0
2016-07-13 13:25:00,35.74,35.75,35.61,35.65,110592.0,34.1395,34.1491,34.0153,34.0535,110592.0
2016-07-13 13:30:00,35.65,35.7,35.63,35.7,62066.0,34.0535,34.1013,34.0344,34.1013,62066.0
2016-07-13 13:35:00,35.69,35.72,35.66,35.69,39440.0,34.0917,34.1204,34.0631,34.0917,39440.0
2016-07-13 13:40:00,35.71,35.87,35.71,35.83,59778.0,34.1108,34.2637,34.1108,34.2255,59778.0
2016-07-13 13:45:00,35.83,35.93,35.82,35.91,35666.0,34.2255,34.321,34.2159,34.3019,35666.0
2016-07-13 13:50:00,35.91,35.91,35.63,35.64,95484.0,34.3019,34.3019,34.0344,34.044,95484.0
2016-07-13 13:55:00,35.66,35.7,35.65,35.66,65684.0,34.0631,34.1013,34.0535,34.0631,65684.0
2016-07-13 14:00:00,35.66,35.67,35.57,35.6,84262.0,34.0631,34.0726,33.9771,34.0058,84262.0
2016-07-13 14:05:00,35.6,35.7,35.55,35.68,65014.0,34.0058,34.1013,33.958,34.0822,65014.0
2016-07-13 14:10:00,35.68,35.76,35.68,35.69,49714.0,34.0822,34.1586,34.0822,34.0917,49714.0
2016-07-13 14:15:00,35.69,35.71,35.63,35.66,55266.0,34.0917,34.1108,34.0344,34.0631,55266.0
2016-07-13 14:20:00,35.63,35.66,35.58,35.6,36834.0,34.0344,34.0631,33.9867,34.0058,36834.0
2016-07-13 14:25:00,35.59,35.71,35.59,35.67,60524.0,33.9962,34.1108,33.9962,34.0726,60524.0
2016-07-13 14:30:00,35.69,35.73,35.6,35.65,110204.0,34.0917,34.1299,34.0058,34.0535,110204.0
2016-07-13 14:35:00,35.66,35.79,35.62,35.71,138078.0,34.0631,34.1873,34.0249,34.1108,138078.0
2016-07-13 14:40:00,35.69,35.69,35.6,35.69,36104.0,34.0917,34.0917,34.0058,34.0917,36104.0
2016-07-13 14:45:00,35.68,35.79,35.65,35.77,48196.0,34.0822,34.1873,34.0535,34.1682,48196.0
2016-07-13 14:50:00,35.77,35.77,35.6,35.66,121208.0,34.1682,34.1682,34.0058,34.0631,121208.0
2016-07-13 14:55:00,35.63,35.67,35.58,35.62,88592.0,34.0344,34.0726,33.9867,34.0249,88592.0
2016-07-13 15:00:00,35.62,35.74,35.6,35.74,119988.0,34.0249,34.1395,34.0058,34.1395,119988.0
2016-07-13 15:05:00,35.73,35.74,35.63,35.63,49904.0,34.1299,34.1395,34.0344,34.0344,49904.0
2016-07-13 15:10:00,35.66,35.66,35.54,35.54,67328.0,34.0631,34.0631,33.9485,33.9485,67328.0
2016-07-13 15:15:00,35.52,35.57,35.51,35.57,63690.0,33.9294,33.9771,33.9198,33.9771,63690.0
2016-07-13 15:20:00,35.57,35.58,35.46,35.55,86784.0,33.9771,33.9867,33.872,33.958,86784.0
2016-07-13 15:25:00,35.55,35.56,35.51,35.52,32650.0,33.958,33.9676,33.9198,33.9294,32650.0
2016-07-13 15:30:00,35.51,35.6,35.49,35.57,85614.0,33.9198,34.0058,33.9007,33.9771,85614.0
2016-07-13 15:35:00,35.6,35.64,35.58,35.59,74748.0,34.0058,34.044,33.9867,33.9962,74748.0
2016-07-13 15:40:00,35.58,35.69,35.57,35.62,73676.0,33.9867,34.0917,33.9771,34.0249,73676.0
2016-07-13 15:45:00,35.63,35.67,35.6,35.61,79752.0,34.0344,34.0726,34.0058,34.0153,79752.0
2016-07-13 15:50:00,35.6,35.67,35.6,35.62,83216.0,34.0058,34.0726,34.0058,34.0249,83216.0
2016-07-13 15:55:00,35.62,35.66,35.52,35.6,366144.0,34.0249,34.0631,33.9294,34.0058,366144.0
2016-07-14 09:30:00,36.51,36.58,36.3,36.4,414270.0,34.875,34.9419,34.6744,34.7699,414270.0
2016-07-14 09:35:00,36.38,36.41,36.15,36.26,315930.0,34.7508,34.7795,34.5311,34.6362,315930.0
2016-07-14 09:40:00,36.26,36.27,36.0,36.02,197536.0,34.6362,34.6458,34.3879,34.407,197536.0
2016-07-14 09:45:00,36.0,36.01,35.77,35.78,253852.0,34.3879,34.3974,34.1682,34.1777,253852.0
2016-07-14 09:50:00,35.79,35.9,35.79,35.86,144166.0,34.1873,34.2923,34.1873,34.2541,144166.0
2016-07-14 09:55:00,35.9,36.05,35.85,35.96,253110.0,34.2923,34.4356,34.2446,34.3496,253110.0
2016-07-14 10:00:00,36.0,36.15,35.88,36.13,260804.0,34.3879,34.5311,34.2732,34.512,260804.0
2016-07-14 10:05:00,36.14,36.26,36.1,36.23,341794.0,34.5216,34.6362,34.4834,34.6076,341794.0
2016-07-14 10:10:00,36.23,36.27,36.04,36.1,95036.0,34.6076,34.6458,34.4261,34.4834,95036.0
2016-07-14 10:15:00,36.11,36.14,35.91,35.99,78274.0,34.4929,34.5216,34.3019,34.3783,78274.0
2016-07-14 10:20:00,35.97,36.13,35.9,36.13,241590.0,34.3592,34.512,34.2923,34.512,241590.0
2016-07-14 10:25:00,36.13,36.13,35.97,36.12,165156.0,34.512,34.512,34.3592,34.5025,165156.0
2016-07-14 10:30:00,36.12,36.35,36.12,36.29,215158.0,34.5025,34.7222,34.5025,34.6649,215158.0
2016-07-14 10:35:00,36.29,36.48,36.27,36.41,250078.0,34.6649,34.8464,34.6458,34.7795,250078.0
2016-07-14 10:40:00,36.42,36.48,36.24,36.4,219652.0,34.789,34.8464,34.6171,34.7699,219652.0
2016-07-14 10:45:00,36.44,36.45,36.24,36.27,100952.0,34.8082,34.8177,34.6171,34.6458,100952.0
2016-07-14 10:50:00,36.27,36.31,36.22,36.27,69380.0,34.6458,34.684,34.598,34.6458,69380.0
2016-07-14 10:55:00,36.29,36.3,36.23,36.24,35760.0,34.6649,34.6744,34.6076,34.6171,35760.0
2016-07-14 11:00:00,36.24,36.38,36.24,36.37,136816.0,34.6171,34.7508,34.6171,34.7413,136816.0
2016-07-14 11:05:00,36.37,36.45,36.35,36.43,97548.0,34.7413,34.8177,34.7222,34.7986,97548.0
2016-07-14 11:10:00,36.42,36.49,36.34,36.38,158578.0,34.789,34.8559,34.7126,34.7508,158578.0
2016-07-14 11:15:00,36.37,36.39,36.23,36.27,71552.0,34.7413,34.7604,34.6076,34.6458,71552.0
2016-07-14 11:20:00,36.26,36.31,36.13,36.13,63726.0,34.6362,34.684,34.512,34.512,63726.0
2016-07-14 11:25:00,36.13,36.22,36.11,36.12,89666.0,34.512,34.598,34.4929,34.5025,89666.0
2016-07-14 11:30:00,36.13,36.13,36.04,36.08,70270.0,34.512,34.512,34.4261,34.4643,70270.0
2016-07-14 11:35:00,36.06,36.1,36.01,36.07,85720.0,34.4452,34.4834,34.3974,34.4547,85720.0
2016-07-14 11:40:00,36.06,36.1,36.04,36.06,60308.0,34.4452,34.4834,34.4261,34.4452,60308.0
2016-07-14 11:45:00,36.05,36.1,36.0,36.05,73314.0,34.4356,34.4834,34.3879,34.4356,73314.0
2016-07-14 11:50:00,36.06,36.13,36.04,36.1,57444.0,34.4452,34.512,34.4261,34.4834,57444.0
2016-07-14 11:55:00,36.1,36.12,36.08,36.08,30460.0,34.4834,34.5025,34.4643,34.4643,30460.0
2016-07-14 12:00:00,36.08,36.12,36.05,36.1,64166.0,34.4643,34.5025,34.4356,34.4834,64166.0
2016-07-14 12:05:00,36.09,36.26,36.09,36.22,167272.0,34.4738,34.6362,34.4738,34.598,167272.0
2016-07-14 12:10:00,36.21,36.23,36.12,36.12,54870.0,34.5885,34.6076,34.5025,34.5025,54870.0
2016-07-14 12:15:00,36.13,36.2,36.12,36.13,20466.0,34.512,34.5789,34.5025,34.512,20466.0
2016-07-14 12:20:00,36.12,36.12,35.94,35.94,96330.0,34.5025,34.5025,34.3305,34.3305,96330.0
2016-07-14 12:25:00,35.97,36.05,35.95,36.03,34318.0,34.3592,34.4356,34.3401,34.4165,34318.0
2016-07-14 12:30:00,36.01,36.07,35.99,36.06,53888.0,34.3974,34.4547,34.3783,34.4452,53888.0
2016-07-14 12:35:00,36.02,36.07,36.0,36.07,9360.0,34.407,34.4547,34.3879,34.4547,9360.0
2016-07-14 12:40:00,36.09,36.13,36.09,36.12,22406.0,34.4738,34.512,34.4738,34.5025,22406.0
2016-07-14 12:45:00,36.13,36.15,36.12,36.13,36130.0,34.512,34.5311,34.5025,34.512,36130.0
2016-07-14 12:50:00,36.15,36.16,36.05,36.05,47554.0,34.5311,34.5407,34.4356,34.4356,47554.0
2016-07-14 12:55:00,36.05,36.05,35.96,35.98,34752.0,34.4356,34.4356,34.3496,34.3688,34752.0
2016-07-14 13:00:00,35.99,36.01,35.9,35.91,90064.0,34.3783,34.3974,34.2923,34.3019,90064.0
2016-07-14 13:05:00,35.9,35.99,35.9,35.97,30692.0,34.2923,34.3783,34.2923,34.3592,30692.0
2016-07-14 13:10:00,35.98,35.98,35.88,35.89,42876.0,34.3688,34.3688,34.2732,34.2828,42876.0
2016-07-14 13:15:00,35.9,35.92,35.77,35.81,120752.0,34.2923,34.3114,34.1682,34.2064,120752.0
2016-07-14 13:20:00,35.8,35.83,35.76,35.8,46862.0,34.1968,34.2255,34.1586,34.1968,46862.0
2016-07-14 13:25:00,35.79,35.83,35.78,35.78,67930.0,34.1873,34.2255,34.1777,34.1777,67930.0
2016-07-14 13:30:00,35.79,35.9,35.79,35.89,60964.0,34.1873,34.2923,34.1873,34.2828,60964.0
2016-07-14 13:35:00,35.88,35.9,35.87,35.88,28280.0,34.2732,34.2923,34.2637,34.2732,28280.0
2016-07-14 13:40:00,35.88,35.95,35.85,35.93,36518.0,34.2732,34.3401,34.2446,34.321,36518.0
2016-07-14 13:45:00,35.93,35.93,35.88,35.89,29860.0,34.321,34.321,34.2732,34.2828,29860.0
2016-07-14 13:50:00,35.9,35.93,35.85,35.85,23990.0,34.2923,34.321,34.2446,34.2446,23990.0
2016-07-14 13:55:00,35.85,35.91,35.84,35.91,36402.0,34.2446,34.3019,34.235,34.3019,36402.0
2016-07-14 14:00:00,35.94,35.95,35.91,35.92,35796.0,34.3305,34.3401,34.3019,34.3114,35796.0
2016-07-14 14:05:00,35.92,35.92,35.84,35.9,49832.0,34.3114,34.3114,34.235,34.2923,49832.0
2016-07-14 14:10:00,35.9,35.95,35.9,35.94,26858.0,34.2923,34.3401,34.2923,34.3305,26858.0
2016-07-14 14:15:00,35.94,35.99,35.93,35.97,44432.0,34.3305,34.3783,34.321,34.3592,44432.0
2016-07-14 14:20:00,35.96,35.99,35.94,35.97,40562.0,34.3496,34.3783,34.3305,34.3592,40562.0
2016-07-14 14:25:00,35.97,35.99,35.94,35.96,36254.0,34.3592,34.3783,34.3305,34.3496,36254.0
2016-07-14 14:30:00,35.96,35.99,35.93,35.94,53126.0,34.3496,34.3783,34.321,34.3305,53126.0
2016-07-14 14:35:00,35.95,35.95,35.88,35.93,66792.0,34.3401,34.3401,34.2732,34.321,66792.0
2016-07-14 14:40:00,35.94,35.97,35.93,35.94,45246.0,34.3305,34.3592,34.321,34.3305,45246.0
2016-07-14 14:45:00,35.92,35.93,35.88,35.92,11808.0,34.3114,34.321,34.2732,34.3114,11808.0
2016-07-14 14:50:00,35.91,35.93,35.86,35.88,26408.0,34.3019,34.321,34.2541,34.2732,26408.0
2016-07-14 14:55:00,35.85,35.9,35.83,35.85,52150.0,34.2446,34.2923,34.2255,34.2446,52150.0
2016-07-14 15:00:00,35.88,35.91,35.82,35.91,39270.0,34.2732,34.3019,34.2159,34.3019,39270.0
2016-07-14 15:05:00,35.91,36.0,35.89,36.0,155058.0,34.3019,34.3879,34.2828,34.3879,155058.0
2016-07-14 15:10:00,36.01,36.03,35.97,36.0,93768.0,34.3974,34.4165,34.3592,34.3879,93768.0
2016-07-14 15:15:00,35.99,35.99,35.93,35.93,29136.0,34.3783,34.3783,34.321,34.321,29136.0
2016-07-14 15:20:00,35.92,35.96,35.85,35.88,114936.0,34.3114,34.3496,34.2446,34.2732,114936.0
2016-07-14 15:25:00,35.88,35.96,35.88,35.95,56886.0,34.2732,34.3496,34.2732,34.3401,56886.0
2016-07-14 15:30:00,35.95,35.98,35.88,35.88,76066.0,34.3401,34.3688,34.2732,34.2732,76066.0
2016-07-14 15:35:00,35.88,35.91,35.83,35.84,47390.0,34.2732,34.3019,34.2255,34.235,47390.0
2016-07-14 15:40:00,35.83,35.84,35.73,35.73,183396.0,34.2255,34.235,34.1299,34.1299,183396.0
2016-07-14 15:45:00,35.74,35.79,35.73,35.77,58596.0,34.1395,34.1873,34.1299,34.1682,58596.0
2016-07-14 15:50:00,35.78,35.81,35.74,35.77,107008.0,34.1777,34.2064,34.1395,34.1682,107008.0
2016-07-14 15:55:00,35.76,35.8,35.65,35.72,304106.0,34.1586,34.1968,34.0535,34.1204,304106.0
2016-07-15 09:30:00,36.18,36.31,35.96,35.99,306736.0,34.5598,34.684,34.3496,34.3783,306736.0
2016-07-15 09:35:00,35.99,36.02,35.74,35.81,162552.0,34.3783,34.407,34.1395,34.2064,162552.0
2016-07-15 09:40:00,35.77,35.8,35.64,35.7,195140.0,34.1682,34.1968,34.044,34.1013,195140.0
2016-07-15 09:45:00,35.71,35.9,35.7,35.86,184372.0,34.1108,34.2923,34.1013,34.2541,184372.0
2016-07-15 09:50:00,35.88,36.02,35.72,35.77,193412.0,34.2732,34.407,34.1204,34.1682,193412.0
2016-07-15 09:55:00,35.77,35.78,35.7,35.78,94478.0,34.1682,34.1777,34.1013,34.1777,94478.0
2016-07-15 10:00:00,35.78,36.02,35.73,35.89,172750.0,34.1777,34.407,34.1299,34.2828,172750.0
2016-07-15 10:05:00,35.87,36.01,35.86,35.99,101380.0,34.2637,34.3974,34.2541,34.3783,101380.0
2016-07-15 10:10:00,36.0,36.08,35.8,35.83,227208.0,34.3879,34.4643,34.1968,34.2255,227208.0
2016-07-15 10:15:00,35.82,35.96,35.77,35.91,174868.0,34.2159,34.3496,34.1682,34.3019,174868.0
2016-07-15 10:20:00,35.91,36.06,35.91,36.0,154574.0,34.3019,34.4452,34.3019,34.3879,154574.0
2016-07-15 10:25:00,35.97,36.12,35.97,36.07,151154.0,34.3592,34.5025,34.3592,34.4547,151154.0
2016-07-15 10:30:00,36.08,36.1,36.02,36.08,73218.0,34.4643,34.4834,34.407,34.4643,73218.0
2016-07-15 10:35:00,36.09,36.15,36.05,36.1,59762.0,34.4738,34.5311,34.4356,34.4834,59762.0
2016-07-15 10:40:00,36.12,36.18,36.1,36.17,76194.0,34.5025,34.5598,34.4834,34.5502,76194.0
2016-07-15 10:45:00,36.17,36.19,36.05,36.1,54300.0,34.5502,34.5693,34.4356,34.4834,54300.0
2016-07-15 10:50:00,36.13,36.22,36.13,36.18,83116.0,34.512,34.598,34.512,34.5598,83116.0
2016-07-15 10:55:00,36.18,36.22,36.13,36.13,29294.0,34.5598,34.598,34.512,34.512,29294.0
2016-07-15 11:00:00,36.15,36.17,35.98,35.99,54030.0,34.5311,34.5502,34.3688,34.3783,54030.0
2016-07-15 11:05:00,35.98,36.01,35.92,36.0,60894.0,34.3688,34.3974,34.3114,34.3879,60894.0
2016-07-15 11:10:00,36.0,36.01,35.91,35.94,56760.0,34.3879,34.3974,34.3019,34.3305,56760.0
2016-07-15 11:15:00,35.94,35.95,35.84,35.88,72346.0,34.3305,34.3401,34.235,34.2732,72346.0
2016-07-15 11:20:00,35.87,35.98,35.86,35.94,74794.0,34.2637,34.3688,34.2541,34.3305,74794.0
2016-07-15 11:25:00,35.92,35.95,35.84,35.85,79466.0,34.3114,34.3401,34.235,34.2446,79466.0
2016-07-15 11:30:00,35.85,35.98,35.82,35.94,98474.0,34.2446,34.3688,34.2159,34.3305,98474.0
2016-07-15 11:35:00,35.94,35.97,35.85,35.88,44414.0,34.3305,34.3592,34.2446,34.2732,44414.0
2016-07-15 11:40:00,35.88,35.94,35.88,35.91,29018.0,34.2732,34.3305,34.2732,34.3019,29018.0
2016-07-15 11:45:00,35.89,35.89,35.83,35.85,26078.0,34.2828,34.2828,34.2255,34.2446,26078.0
2016-07-15 11:50:00,35.84,35.85,35.76,35.84,93830.0,34.235,34.2446,34.1586,34.235,93830.0
2016-07-15 11:55:00,35.83,35.93,35.83,35.87,75156.0,34.2255,34.321,34.2255,34.2637,75156.0
2016-07-15 12:00:00,35.87,35.91,35.85,35.91,22628.0,34.2637,34.3019,34.2446,34.3019,22628.0
2016-07-15 12:05:00,35.93,35.97,35.92,35.95,153240.0,34.321,34.3592,34.3114,34.3401,153240.0
2016-07-15 12:10:00,35.94,35.99,35.9,35.97,55912.0,34.3305,34.3783,34.2923,34.3592,55912.0
2016-07-15 12:15:00,35.96,35.98,35.88,35.89,28500.0,34.3496,34.3688,34.2732,34.2828,28500.0
2016-07-15 12:20:00,35.91,35.94,35.84,35.94,46524.0,34.3019,34.3305,34.235,34.3305,46524.0
2016-07-15 12:25:00,35.94,35.95,35.88,35.93,28248.0,34.3305,34.3401,34.2732,34.321,28248.0
2016-07-15 12:30:00,35.91,35.91,35.83,35.84,32818.0,34.3019,34.3019,34.2255,34.235,32818.0
2016-07-15 12:35:00,35.83,35.83,35.73,35.74,91496.0,34.2255,34.2255,34.1299,34.1395,91496.0
2016-07-15 12:40:00,35.73,35.76,35.7,35.74,70058.0,34.1299,34.1586,34.1013,34.1395,70058.0
2016-07-15 12:45:00,35.75,35.75,35.7,35.72,38172.0,34.1491,34.1491,34.1013,34.1204,38172.0
2016-07-15 12:50:00,35.72,35.72,35.62,35.7,80794.0,34.1204,34.1204,34.0249,34.1013,80794.0
2016-07-15 12:55:00,35.69,35.71,35.66,35.69,28338.0,34.0917,34.1108,34.0631,34.0917,28338.0
2016-07-15 13:00:00,35.69,35.79,35.69,35.78,53858.0,34.0917,34.1873,34.0917,34.1777,53858.0
2016-07-15 13:05:00,35.78,35.79,35.74,35.75,11726.0,34.1777,34.1873,34.1395,34.1491,11726.0
2016-07-15 13:10:00,35.73,35.79,35.73,35.73,45258.0,34.1299,34.1873,34.1299,34.1299,45258.0
2016-07-15 13:15:00,35.72,35.78,35.7,35.78,43208.0,34.1204,34.1777,34.1013,34.1777,43208.0
2016-07-15 13:20:00,35.76,35.82,35.73,35.8,53388.0,34.1586,34.2159,34.1299,34.1968,53388.0
2016-07-15 13:25:00,35.8,35.8,35.74,35.74,16576.0,34.1968,34.1968,34.1395,34.1395,16576.0
2016-07-15 13:30:00,35.75,35.77,35.72,35.77,35062.0,34.1491,34.1682,34.1204,34.1682,35062.0
2016-07-15 13:35:00,35.76,35.8,35.72,35.78,33600.0,34.1586,34.1968,34.1204,34.1777,33600.0
2016-07-15 13:40:00,35.79,35.89,35.79,35.88,120304.0,34.1873,34.2828,34.1873,34.2732,120304.0
2016-07-15 13:45:00,35.87,35.89,35.84,35.84,65916.0,34.2637,34.2828,34.235,34.235,65916.0
2016-07-15 13:50:00,35.85,35.87,35.82,35.86,46268.0,34.2446,34.2637,34.2159,34.2541,46268.0
2016-07-15 13:55:00,35.86,35.92,35.84,35.91,82298.0,34.2541,34.3114,34.235,34.3019,82298.0
2016-07-15 14:00:00,35.91,35.94,35.88,35.93,35214.0,34.3019,34.3305,34.2732,34.321,35214.0
2016-07-15 14:05:00,35.9,35.9,35.85,35.85,16958.0,34.2923,34.2923,34.2446,34.2446,16958.0
2016-07-15 14:10:00,35.85,35.92,35.85,35.9,31402.0,34.2446,34.3114,34.2446,34.2923,31402.0
2016-07-15 14:15:00,35.89,35.94,35.85,35.94,37260.0,34.2828,34.3305,34.2446,34.3305,37260.0
2016-07-15 14:20:00,35.93,35.93,35.84,35.89,19106.0,34.321,34.321,34.235,34.2828,19106.0
2016-07-15 14:25:00,35.9,35.95,35.9,35.9,44740.0,34.2923,34.3401,34.2923,34.2923,44740.0
2016-07-15 14:30:00,35.91,35.96,35.9,35.91,29156.0,34.3019,34.3496,34.2923,34.3019,29156.0
2016-07-15 14:35:00,35.9,35.9,35.83,35.83,46418.0,34.2923,34.2923,34.2255,34.2255,46418.0
2016-07-15 14:40:00,35.82,35.85,35.8,35.83,18680.0,34.2159,34.2446,34.1968,34.2255,18680.0
2016-07-15 14:45:00,35.83,35.93,35.83,35.9,59084.0,34.2255,34.321,34.2255,34.2923,59084.0
2016-07-15 14:50:00,35.89,35.92,35.86,35.9,22996.0,34.2828,34.3114,34.2541,34.2923,22996.0
2016-07-15 14:55:00,35.89,35.91,35.87,35.87,41588.0,34.2828,34.3019,34.2637,34.2637,41588.0
2016-07-15 15:00:00,35.88,35.91,35.85,35.89,35944.0,34.2732,34.3019,34.2446,34.2828,35944.0
2016-07-15 15:05:00,35.89,35.92,35.88,35.9,87826.0,34.2828,34.3114,34.2732,34.2923,87826.0
2016-07-15 15:10:00,35.9,35.91,35.88,35.91,98520.0,34.2923,34.3019,34.2732,34.3019,98520.0
2016-07-15 15:15:00,35.91,35.94,35.91,35.92,78144.0,34.3019,34.3305,34.3019,34.3114,78144.0
2016-07-15 15:20:00,35.93,36.07,35.92,36.04,168674.0,34.321,34.4547,34.3114,34.4261,168674.0
2016-07-15 15:25:00,36.04,36.08,36.01,36.07,130294.0,34.4261,34.4643,34.3974,34.4547,130294.0
2016-07-15 15:30:00,36.07,36.15,36.06,36.13,307248.0,34.4547,34.5311,34.4452,34.512,307248.0
2016-07-15 15:35:00,36.12,36.13,36.09,36.09,154298.0,34.5025,34.512,34.4738,34.4738,154298.0
2016-07-15 15:40:00,36.09,36.1,36.02,36.02,159006.0,34.4738,34.4834,34.407,34.407,159006.0
2016-07-15 15:45:00,36.02,36.04,35.95,35.97,158840.0,34.407,34.4261,34.3401,34.3592,158840.0
2016-07-15 15:50:00,35.97,35.99,35.95,35.96,130260.0,34.3592,34.3783,34.3401,34.3496,130260.0
2016-07-15 15:55:00,35.96,36.05,35.96,36.0,286186.0,34.3496,34.4356,34.3496,34.3879,286186.0
2016-07-18 09:30:00,35.84,35.99,35.77,35.83,222066.0,34.235,34.3783,34.1682,34.2255,222066.0
2016-07-18 09:35:00,35.84,35.93,35.8,35.84,151814.0,34.235,34.321,34.1968,34.235,151814.0
2016-07-18 09:40:00,35.83,35.87,35.68,35.74,192600.0,34.2255,34.2637,34.0822,34.1395,192600.0
2016-07-18 09:45:00,35.75,35.76,35.69,35.75,60904.0,34.1491,34.1586,34.0917,34.1491,60904.0
2016-07-18 09:50:00,35.76,35.92,35.74,35.89,101436.0,34.1586,34.3114,34.1395,34.2828,101436.0
2016-07-18 09:55:00,35.92,35.94,35.89,35.94,56324.0,34.3114,34.3305,34.2828,34.3305,56324.0
2016-07-18 10:00:00,35.92,36.19,35.91,36.14,355150.0,34.3114,34.5693,34.3019,34.5216,355150.0
2016-07-18 10:05:00,36.15,36.19,36.09,36.13,149758.0,34.5311,34.5693,34.4738,34.512,149758.0
2016-07-18 10:10:00,36.16,36.29,36.16,36.18,122206.0,34.5407,34.6649,34.5407,34.5598,122206.0
2016-07-18 10:15:00,36.2,36.33,36.19,36.33,105252.0,34.5789,34.7031,34.5693,34.7031,105252.0
2016-07-18 10:20:00,36.32,36.37,36.3,36.35,144192.0,34.6935,34.7413,34.6744,34.7222,144192.0
2016-07-18 10:25:00,36.35,36.38,36.32,36.35,107276.0,34.7222,34.7508,34.6935,34.7222,107276.0
2016-07-18 10:30:00,36.35,36.57,36.35,36.45,322836.0,34.7222,34.9323,34.7222,34.8177,322836.0
2016-07-18 10:35:00,36.44,36.54,36.4,36.52,87216.0,34.8082,34.9037,34.7699,34.8846,87216.0
2016-07-18 10:40:00,36.49,36.51,36.41,36.43,48238.0,34.8559,34.875,34.7795,34.7986,48238.0
2016-07-18 10:45:00,36.43,36.47,36.31,36.32,140524.0,34.7986,34.8368,34.684,34.6935,140524.0
2016-07-18 10:50:00,36.32,36.38,36.31,36.38,75884.0,34.6935,34.7508,34.684,34.7508,75884.0
2016-07-18 10:55:00,36.38,36.45,36.32,36.43,41346.0,34.7508,34.8177,34.6935,34.7986,41346.0
2016-07-18 11:00:00,36.43,36.49,36.38,36.43,128952.0,34.7986,34.8559,34.7508,34.7986,128952.0
2016-07-18 11:05:00,36.44,36.47,36.43,36.44,35552.0,34.8082,34.8368,34.7986,34.8082,35552.0
2016-07-18 11:10:00,36.45,36.46,36.34,36.35,66320.0,34.8177,34.8273,34.7126,34.7222,66320.0
2016-07-18 11:15:00,36.34,36.36,36.29,36.35,62784.0,34.7126,34.7317,34.6649,34.7222,62784.0
2016-07-18 11:20:00,36.37,36.4,36.33,36.37,38650.0,34.7413,34.7699,34.7031,34.7413,38650.0
2016-07-18 11:25:00,36.37,36.38,36.31,36.31,60836.0,34.7413,34.7508,34.684,34.684,60836.0
2016-07-18 11:30:00,36.33,36.33,36.07,36.12,239780.0,34.7031,34.7031,34.4547,34.5025,239780.0
2016-07-18 11:35:00,36.1,36.22,36.04,36.21,108458.0,34.4834,34.598,34.4261,34.5885,108458.0
2016-07-18 11:40:00,36.21,36.23,36.16,36.21,65300.0,34.5885,34.6076,34.5407,34.5885,65300.0
2016-07-18 11:45:00,36.2,36.24,36.16,36.24,55862.0,34.5789,34.6171,34.5407,34.6171,55862.0
2016-07-18 11:50:00,36.24,36.26,36.15,36.18,55040.0,34.6171,34.6362,34.5311,34.5598,55040.0
2016-07-18 11:55:00,36.18,36.21,36.15,36.15,71310.0,34.5598,34.5885,34.5311,34.5311,71310.0
2016-07-18 12:00:00,36.15,36.17,36.11,36.14,64398.0,34.5311,34.5502,34.4929,34.5216,64398.0
2016-07-18 12:05:00,36.14,36.19,36.12,36.16,65768.0,34.5216,34.5693,34.5025,34.5407,65768.0
2016-07-18 12:10:00,36.19,36.2,36.13,36.2,32250.0,34.5693,34.5789,34.512,34.5789,32250.0
2016-07-18 12:15:00,36.2,36.22,35.99,36.01,157770.0,34.5789,34.598,34.3783,34.3974,157770.0
2016-07-18 12:20:00,36.02,36.07,36.01,36.07,46514.0,34.407,34.4547,34.3974,34.4547,46514.0
2016-07-18 12:25:00,36.08,36.09,36.05,36.06,29584.0,34.4643,34.4738,34.4356,34.4452,29584.0
2016-07-18 12:30:00,36.07,36.07,35.95,35.95,80888.0,34.4547,34.4547,34.3401,34.3401,80888.0
2016-07-18 12:35:00,35.97,35.98,35.91,35.97,57780.0,34.3592,34.3688,34.3019,34.3592,57780.0
2016-07-18 12:40:00,35.97,36.04,35.94,36.02,30314.0,34.3592,34.4261,34.3305,34.407,30314.0
2016-07-18 12:45:00,36.04,36.08,36.01,36.02,32048.0,34.4261,34.4643,34.3974,34.407,32048.0
2016-07-18 12:50:00,36.01,36.06,35.95,36.06,32794.0,34.3974,34.4452,34.3401,34.4452,32794.0
2016-07-18 12:55:00,36.06,36.1,36.04,36.06,35240.0,34.4452,34.4834,34.4261,34.4452,35240.0
2016-07-18 13:00:00,36.05,36.1,36.05,36.07,30036.0,34.4356,34.4834,34.4356,34.4547,30036.0
2016-07-18 13:05:00,36.08,36.1,36.04,36.08,20324.0,34.4643,34.4834,34.4261,34.4643,20324.0
2016-07-18 13:10:00,36.1,36.1,35.98,35.99,46240.0,34.4834,34.4834,34.3688,34.3783,46240.0
2016-07-18 13:15:00,35.99,36.06,35.98,36.02,25040.0,34.3783,34.4452,34.3688,34.407,25040.0
2016-07-18 13:20:00,36.02,36.09,36.02,36.08,30360.0,34.407,34.4738,34.407,34.4643,30360.0
2016-07-18 13:25:00,36.08,36.12,36.08,36.1,35502.0,34.4643,34.5025,34.4643,34.4834,35502.0
2016-07-18 13:30:00,36.1,36.11,36.07,36.1,29934.0,34.4834,34.4929,34.4547,34.4834,29934.0
2016-07-18 13:35:00,36.1,36.2,36.1,36.2,65368.0,34.4834,34.5789,34.4834,34.5789,65368.0
2016-07-18 13:40:00,36.19,36.23,36.16,36.22,83370.0,34.5693,34.6076,34.5407,34.598,83370.0
2016-07-18 13:45:00,36.23,36.25,36.18,36.18,86372.0,34.6076,34.6267,34.5598,34.5598,86372.0
2016-07-18 13:50:00,36.19,36.23,36.19,36.22,22710.0,34.5693,34.6076,34.5693,34.598,22710.0
2016-07-18 13:55:00,36.23,36.31,36.21,36.31,116204.0,34.6076,34.684,34.5885,34.684,116204.0
2016-07-18 14:00:00,36.3,36.31,36.23,36.27,26382.0,34.6744,34.684,34.6076,34.6458,26382.0
2016-07-18 14:05:00,36.27,36.29,36.27,36.29,30326.0,34.6458,34.6649,34.6458,34.6649,30326.0
2016-07-18 14:10:00,36.29,36.33,36.26,36.26,73720.0,34.6649,34.7031,34.6362,34.6362,73720.0
2016-07-18 14:15:00,36.24,36.24,36.17,36.23,67172.0,34.6171,34.6171,34.5502,34.6076,67172.0
2016-07-18 14:20:00,36.22,36.26,36.22,36.26,32296.0,34.598,34.6362,34.598,34.6362,32296.0
2016-07-18 14:25:00,36.27,36.3,36.27,36.3,34194.0,34.6458,34.6744,34.6458,34.6744,34194.0
2016-07-18 14:30:00,36.29,36.29,36.27,36.29,50226.0,34.6649,34.6649,34.6458,34.6649,50226.0
2016-07-18 14:35:00,36.3,36.32,36.27,36.31,52746.0,34.6744,34.6935,34.6458,34.684,52746.0
2016-07-18 14:40:00,36.31,36.32,36.29,36.31,45756.0,34.684,34.6935,34.6649,34.684,45756.0
2016-07-18 14:45:00,36.32,36.34,36.28,36.32,102882.0,34.6935,34.7126,34.6553,34.6935,102882.0
2016-07-18 14:50:00,36.32,36.37,36.29,36.3,80084.0,34.6935,34.7413,34.6649,34.6744,80084.0
2016-07-18 14:55:00,36.29,36.32,36.25,36.32,49182.0,34.6649,34.6935,34.6267,34.6935,49182.0
2016-07-18 15:00:00,36.32,36.32,36.13,36.15,67798.0,34.6935,34.6935,34.512,34.5311,67798.0
2016-07-18 15:05:00,36.19,36.21,36.17,36.21,38262.0,34.5693,34.5885,34.5502,34.5885,38262.0
2016-07-18 15:10:00,36.21,36.24,36.21,36.23,39536.0,34.5885,34.6171,34.5885,34.6076,39536.0
2016-07-18 15:15:00,36.23,36.34,36.22,36.34,92526.0,34.6076,34.7126,34.598,34.7126,92526.0
2016-07-18 15:20:00,36.33,36.33,36.26,36.28,31582.0,34.7031,34.7031,34.6362,34.6553,31582.0
2016-07-18 15:25:00,36.28,36.29,36.26,36.28,38786.0,34.6553,34.6649,34.6362,34.6553,38786.0
2016-07-18 15:30:00,36.28,36.38,36.27,36.36,115190.0,34.6553,34.7508,34.6458,34.7317,115190.0
2016-07-18 15:35:00,36.36,36.37,36.3,36.3,83108.0,34.7317,34.7413,34.6744,34.6744,83108.0
2016-07-18 15:40:00,36.33,36.33,36.3,36.31,56916.0,34.7031,34.7031,34.6744,34.684,56916.0
2016-07-18 15:45:00,36.31,36.35,36.3,36.33,117258.0,34.684,34.7222,34.6744,34.7031,117258.0
2016-07-18 15:50:00,36.33,36.33,36.24,36.26,108762.0,34.7031,34.7031,34.6171,34.6362,108762.0
2016-07-18 15:55:00,36.26,36.29,36.18,36.18,183316.0,34.6362,34.6649,34.5598,34.5598,183316.0
2016-07-19 09:30:00,36.06,36.15,35.99,36.08,106308.0,34.4452,34.5311,34.3783,34.4643,106308.0
2016-07-19 09:35:00,36.13,36.24,36.01,36.05,159574.0,34.512,34.6171,34.3974,34.4356,159574.0
2016-07-19 09:40:00,36.0,36.13,35.94,36.06,183070.0,34.3879,34.512,34.3305,34.4452,183070.0
2016-07-19 09:45:00,36.05,36.05,35.91,35.96,93210.0,34.4356,34.4356,34.3019,34.3496,93210.0
2016-07-19 09:50:00,35.93,35.96,35.84,35.91,108132.0,34.321,34.3496,34.235,34.3019,108132.0
2016-07-19 09:55:00,35.92,35.97,35.85,35.9,115220.0,34.3114,34.3592,34.2446,34.2923,115220.0
2016-07-19 10:00:00,35.91,35.91,35.79,35.82,61422.0,34.3019,34.3019,34.1873,34.2159,61422.0
2016-07-19 10:05:00,35.82,35.98,35.82,35.93,111904.0,34.2159,34.3688,34.2159,34.321,111904.0
2016-07-19 10:10:00,35.96,36.15,35.94,36.11,195010.0,34.3496,34.5311,34.3305,34.4929,195010.0
2016-07-19 10:15:00,36.12,36.17,36.02,36.05,172662.0,34.5025,34.5502,34.407,34.4356,172662.0
2016-07-19 10:20:00,36.03,36.1,35.95,36.08,80076.0,34.4165,34.4834,34.3401,34.4643,80076.0
2016-07-19 10:25:00,36.08,36.15,36.06,36.08,80510.0,34.4643,34.5311,34.4452,34.4643,80510.0
2016-07-19 10:30:00,36.09,36.13,36.02,36.02,44874.0,34.4738,34.512,34.407,34.407,44874.0
2016-07-19 10:35:00,36.02,36.04,35.97,35.97,23184.0,34.407,34.4261,34.3592,34.3592,23184.0
2016-07-19 10:40:00,35.97,36.06,35.94,35.99,38874.0,34.3592,34.4452,34.3305,34.3783,38874.0
2016-07-19 10:45:00,35.99,36.0,35.86,35.92,51512.0,34.3783,34.3879,34.2541,34.3114,51512.0
2016-07-19 10:50:00,35.92,35.98,35.88,35.88,69610.0,34.3114,34.3688,34.2732,34.2732,69610.0
2016-07-19 10:55:00,35.91,35.96,35.9,35.95,33664.0,34.3019,34.3496,34.2923,34.3401,33664.0
2016-07-19 11:00:00,35.95,36.11,35.94,36.09,95324.0,34.3401,34.4929,34.3305,34.4738,95324.0
2016-07-19 11:05:00,36.1,36.17,36.1,36.13,121568.0,34.4834,34.5502,34.4834,34.512,121568.0
2016-07-19 11:10:00,36.12,36.13,36.03,36.12,79800.0,34.5025,34.512,34.4165,34.5025,79800.0
2016-07-19 11:15:00,36.13,36.17,36.08,36.11,65842.0,34.512,34.5502,34.4643,34.4929,65842.0
2016-07-19 11:20:00,36.1,36.17,36.07,36.13,62536.0,34.4834,34.5502,34.4547,34.512,62536.0
2016-07-19 11:25:00,36.15,36.18,36.1,36.14,26886.0,34.5311,34.5598,34.4834,34.5216,26886.0
2016-07-19 11:30:00,36.13,36.21,36.1,36.1,56230.0,34.512,34.5885,34.4834,34.4834,56230.0
2016-07-19 11:35:00,36.1,36.14,36.08,36.13,14162.0,34.4834,34.5216,34.4643,34.512,14162.0
2016-07-19 11:40:00,36.16,36.17,36.06,36.06,15302.0,34.5407,34.5502,34.4452,34.4452,15302.0
2016-07-19 11:45:00,36.06,36.06,35.96,36.01,153268.0,34.4452,34.4452,34.3496,34.3974,153268.0
2016-07-19 11:50:00,35.99,36.09,35.97,36.09,67338.0,34.3783,34.4738,34.3592,34.4738,67338.0
2016-07-19 11:55:00,36.07,36.08,35.88,35.91,79416.0,34.4547,34.4643,34.2732,34.3019,79416.0
2016-07-19 12:00:00,35.91,35.91,35.82,35.83,95208.0,34.3019,34.3019,34.2159,34.2255,95208.0
2016-07-19 12:05:00,35.84,35.85,35.74,35.77,96008.0,34.235,34.2446,34.1395,34.1682,96008.0
2016-07-19 12:10:00,35.76,35.8,35.71,35.8,55828.0,34.1586,34.1968,34.1108,34.1968,55828.0
2016-07-19 12:15:00,35.77,35.8,35.72,35.76,52424.0,34.1682,34.1968,34.1204,34.1586,52424.0
2016-07-19 12:20:00,35.76,35.79,35.74,35.74,47330.0,34.1586,34.1873,34.1395,34.1395,47330.0
2016-07-19 12:25:00,35.76,35.78,35.67,35.67,75066.0,34.1586,34.1777,34.0726,34.0726,75066.0
2016-07-19 12:30:00,35.67,35.72,35.63,35.68,67034.0,34.0726,34.1204,34.0344,34.0822,67034.0
2016-07-19 12:35:00,35.67,35.68,35.6,35.63,73028.0,34.0726,34.0822,34.0058,34.0344,73028.0
2016-07-19 12:40:00,35.64,35.69,35.63,35.68,36212.0,34.044,34.0917,34.0344,34.0822,36212.0
2016-07-19 12:45:00,35.69,35.76,35.69,35.76,31478.0,34.0917,34.1586,34.0917,34.1586,31478.0
2016-07-19 12:50:00,35.76,35.77,35.73,35.74,81854.0,34.1586,34.1682,34.1299,34.1395,81854.0
2016-07-19 12:55:00,35.73,35.73,35.7,35.72,32388.0,34.1299,34.1299,34.1013,34.1204,32388.0
2016-07-19 13:00:00,35.71,35.71,35.65,35.66,44488.0,34.1108,34.1108,34.0535,34.0631,44488.0
2016-07-19 13:05:00,35.66,35.67,35.6,35.63,57458.0,34.0631,34.0726,34.0058,34.0344,57458.0
2016-07-19 13:10:00,35.65,35.65,35.51,35.52,129246.0,34.0535,34.0535,33.9198,33.9294,129246.0
2016-07-19 13:15:00,35.52,35.52,35.4,35.45,94750.0,33.9294,33.9294,33.8147,33.8625,94750.0
2016-07-19 13:20:00,35.45,35.45,35.4,35.42,43472.0,33.8625,33.8625,33.8147,33.8338,43472.0
2016-07-19 13:25:00,35.41,35.42,35.37,35.38,61750.0,33.8243,33.8338,33.7861,33.7956,61750.0
2016-07-19 13:30:00,35.38,35.46,35.32,35.44,98502.0,33.7956,33.872,33.7383,33.8529,98502.0
2016-07-19 13:35:00,35.44,35.45,35.37,35.4,217616.0,33.8529,33.8625,33.7861,33.8147,217616.0
2016-07-19 13:40:00,35.4,35.46,35.38,35.44,31962.0,33.8147,33.872,33.7956,33.8529,31962.0
2016-07-19 13:45:00,35.44,35.48,35.43,35.47,46758.0,33.8529,33.8911,33.8434,33.8816,46758.0
2016-07-19 13:50:00,35.46,35.49,35.45,35.45,17440.0,33.872,33.9007,33.8625,33.8625,17440.0
2016-07-19 13:55:00,35.43,35.45,35.4,35.45,27624.0,33.8434,33.8625,33.8147,33.8625,27624.0
2016-07-19 14:00:00,35.45,35.51,35.44,35.51,17250.0,33.8625,33.9198,33.8529,33.9198,17250.0
2016-07-19 14:05:00,35.53,35.6,35.52,35.59,52272.0,33.9389,34.0058,33.9294,33.9962,52272.0
2016-07-19 14:10:00,35.6,35.62,35.55,35.57,32990.0,34.0058,34.0249,33.958,33.9771,32990.0
2016-07-19 14:15:00,35.59,35.65,35.58,35.65,29546.0,33.9962,34.0535,33.9867,34.0535,29546.0
2016-07-19 14:20:00,35.63,35.67,35.62,35.63,19794.0,34.0344,34.0726,34.0249,34.0344,19794.0
2016-07-19 14:25:00,35.62,35.63,35.59,35.62,26960.0,34.0249,34.0344,33.9962,34.0249,26960.0
2016-07-19 14:30:00,35.58,35.63,35.58,35.59,66276.0,33.9867,34.0344,33.9867,33.9962,66276.0
2016-07-19 14:35:00,35.6,35.62,35.54,35.62,46722.0,34.0058,34.0249,33.9485,34.0249,46722.0
2016-07-19 14:40:00,35.63,35.69,35.63,35.66,51118.0,34.0344,34.0917,34.0344,34.0631,51118.0
2016-07-19 14:45:00,35.66,35.69,35.62,35.63,156720.0,34.0631,34.0917,34.0249,34.0344,156720.0
2016-07-19 14:50:00,35.63,35.65,35.62,35.64,40544.0,34.0344,34.0535,34.0249,34.044,40544.0
2016-07-19 14:55:00,35.64,35.66,35.58,35.59,62706.0,34.044,34.0631,33.9867,33.9962,62706.0
2016-07-19 15:00:00,35.58,35.6,35.55,35.56,35056.0,33.9867,34.0058,33.958,33.9676,35056.0
2016-07-19 15:05:00,35.56,35.6,35.55,35.55,13360.0,33.9676,34.0058,33.958,33.958,13360.0
2016-07-19 15:10:00,35.55,35.58,35.52,35.56,36140.0,33.958,33.9867,33.9294,33.9676,36140.0
2016-07-19 15:15:00,35.56,35.63,35.56,35.62,41090.0,33.9676,34.0344,33.9676,34.0249,41090.0
2016-07-19 15:20:00,35.62,35.65,35.6,35.61,33670.0,34.0249,34.0535,34.0058,34.0153,33670.0
2016-07-19 15:25:00,35.62,35.63,35.56,35.56,26630.0,34.0249,34.0344,33.9676,33.9676,26630.0
2016-07-19 15:30:00,35.56,35.62,35.56,35.61,53074.0,33.9676,34.0249,33.9676,34.0153,53074.0
2016-07-19 15:35:00,35.6,35.63,35.59,35.6,18892.0,34.0058,34.0344,33.9962,34.0058,18892.0
2016-07-19 15:40:00,35.58,35.61,35.57,35.6,18052.0,33.9867,34.0153,33.9771,34.0058,18052.0
2016-07-19 15:45:00,35.62,35.63,35.61,35.62,78868.0,34.0249,34.0344,34.0153,34.0249,78868.0
2016-07-19 15:50:00,35.62,35.62,35.49,35.49,94170.0,34.0249,34.0249,33.9007,33.9007,94170.0
2016-07-19 15:55:00,35.49,35.6,35.49,35.6,131180.0,33.9007,34.0058,33.9007,34.0058,131180.0
2016-07-20 09:30:00,35.85,35.93,35.57,35.59,201564.0,34.2446,34.321,33.9771,33.9962,201564.0
2016-07-20 09:35:00,35.56,35.57,35.41,35.49,303394.0,33.9676,33.9771,33.8243,33.9007,303394.0
2016-07-20 09:40:00,35.49,35.58,35.34,35.34,206690.0,33.9007,33.9867,33.7574,33.7574,206690.0
2016-07-20 09:45:00,35.34,35.52,35.33,35.52,96264.0,33.7574,33.9294,33.7479,33.9294,96264.0
2016-07-20 09:50:00,35.53,35.62,35.51,35.58,101948.0,33.9389,34.0249,33.9198,33.9867,101948.0
2016-07-20 09:55:00,35.56,35.62,35.49,35.57,23388.0,33.9676,34.0249,33.9007,33.9771,23388.0
2016-07-20 10:00:00,35.57,35.69,35.44,35.69,105076.0,33.9771,34.0917,33.8529,34.0917,105076.0
2016-07-20 10:05:00,35.69,35.84,35.66,35.8,213654.0,34.0917,34.235,34.0631,34.1968,213654.0
2016-07-20 10:10:00,35.84,35.99,35.8,35.91,217708.0,34.235,34.3783,34.1968,34.3019,217708.0
2016-07-20 10:15:00,35.92,36.11,35.9,36.1,289314.0,34.3114,34.4929,34.2923,34.4834,289314.0
2016-07-20 10:20:00,36.12,36.16,36.05,36.08,242502.0,34.5025,34.5407,34.4356,34.4643,242502.0
2016-07-20 10:25:00,36.09,36.11,35.96,35.99,116246.0,34.4738,34.4929,34.3496,34.3783,116246.0
2016-07-20 10:30:00,36.0,36.12,35.95,36.07,137908.0,34.3879,34.5025,34.3401,34.4547,137908.0
2016-07-20 10:35:00,36.1,36.24,36.09,36.24,232728.0,34.4834,34.6171,34.4738,34.6171,232728.0
2016-07-20 10:40:00,36.24,36.38,36.22,36.38,370240.0,34.6171,34.7508,34.598,34.7508,370240.0
2016-07-20 10:45:00,36.38,36.48,36.38,36.38,148106.0,34.7508,34.8464,34.7508,34.7508,148106.0
2016-07-20 10:50:00,36.41,36.45,36.38,36.38,36868.0,34.7795,34.8177,34.7508,34.7508,36868.0
2016-07-20 10:55:00,36.38,36.43,36.33,36.42,64040.0,34.7508,34.7986,34.7031,34.789,64040.0
2016-07-20 11:00:00,36.42,36.46,36.4,36.4,65858.0,34.789,34.8273,34.7699,34.7699,65858.0
2016-07-20 11:05:00,36.4,36.41,36.37,36.38,45940.0,34.7699,34.7795,34.7413,34.7508,45940.0
2016-07-20 11:10:00,36.39,36.4,36.3,36.35,69936.0,34.7604,34.7699,34.6744,34.7222,69936.0
2016-07-20 11:15:00,36.35,36.35,36.29,36.32,38464.0,34.7222,34.7222,34.6649,34.6935,38464.0
2016-07-20 11:20:00,36.35,36.37,36.32,36.34,71214.0,34.7222,34.7413,34.6935,34.7126,71214.0
2016-07-20 11:25:00,36.32,36.47,36.32,36.45,104950.0,34.6935,34.8368,34.6935,34.8177,104950.0
2016-07-20 11:30:00,36.45,36.46,36.33,36.34,41100.0,34.8177,34.8273,34.7031,34.7126,41100.0
2016-07-20 11:35:00,36.34,36.42,36.33,36.42,49232.0,34.7126,34.789,34.7031,34.789,49232.0
2016-07-20 11:40:00,36.4,36.43,36.32,36.32,25936.0,34.7699,34.7986,34.6935,34.6935,25936.0
2016-07-20 11:45:00,36.32,36.43,36.32,36.43,68328.0,34.6935,34.7986,34.6935,34.7986,68328.0
2016-07-20 11:50:00,36.42,36.47,36.41,36.46,47450.0,34.789,34.8368,34.7795,34.8273,47450.0
2016-07-20 11:55:00,36.47,36.54,36.44,36.44,241940.0,34.8368,34.9037,34.8082,34.8082,241940.0
2016-07-20 12:00:00,36.45,36.45,36.38,36.42,75464.0,34.8177,34.8177,34.7508,34.789,75464.0
2016-07-20 12:05:00,36.41,36.43,36.38,36.39,45432.0,34.7795,34.7986,34.7508,34.7604,45432.0
2016-07-20 12:10:00,36.39,36.44,36.37,36.43,46516.0,34.7604,34.8082,34.7413,34.7986,46516.0
2016-07-20 12:15:00,36.43,36.45,36.4,36.42,19894.0,34.7986,34.8177,34.7699,34.789,19894.0
2016-07-20 12:20:00,36.42,36.46,36.41,36.46,43504.0,34.789,34.8273,34.7795,34.8273,43504.0
2016-07-20 12:25:00,36.45,36.48,36.42,36.45,21450.0,34.8177,34.8464,34.789,34.8177,21450.0
2016-07-20 12:30:00,36.44,36.46,36.41,36.44,17362.0,34.8082,34.8273,34.7795,34.8082,17362.0
2016-07-20 12:35:00,36.42,36.42,36.4,36.41,6850.0,34.789,34.789,34.7699,34.7795,6850.0
2016-07-20 12:40:00,36.41,36.45,36.38,36.45,35026.0,34.7795,34.8177,34.7508,34.8177,35026.0
2016-07-20 12:45:00,36.45,36.5,36.45,36.49,51176.0,34.8177,34.8655,34.8177,34.8559,51176.0
2016-07-20 12:50:00,36.49,36.52,36.48,36.52,69402.0,34.8559,34.8846,34.8464,34.8846,69402.0
2016-07-20 12:55:00,36.52,36.52,36.45,36.47,46220.0,34.8846,34.8846,34.8177,34.8368,46220.0
2016-07-20 13:00:00,36.48,36.48,36.45,36.48,9344.0,34.8464,34.8464,34.8177,34.8464,9344.0
2016-07-20 13:05:00,36.48,36.52,36.47,36.49,46116.0,34.8464,34.8846,34.8368,34.8559,46116.0
2016-07-20 13:10:00,36.48,36.49,36.43,36.46,16444.0,34.8464,34.8559,34.7986,34.8273,16444.0
2016-07-20 13:15:00,36.46,36.47,36.42,36.47,13426.0,34.8273,34.8368,34.789,34.8368,13426.0
2016-07-20 13:20:00,36.46,36.53,36.46,36.53,29496.0,34.8273,34.8941,34.8273,34.8941,29496.0
2016-07-20 13:25:00,36.53,36.58,36.52,36.57,105676.0,34.8941,34.9419,34.8846,34.9323,105676.0
2016-07-20 13:30:00,36.58,36.6,36.54,36.59,80678.0,34.9419,34.961,34.9037,34.9514,80678.0
2016-07-20 13:35:00,36.6,36.6,36.53,36.55,84780.0,34.961,34.961,34.8941,34.9132,84780.0
2016-07-20 13:40:00,36.56,36.59,36.56,36.58,29078.0,34.9228,34.9514,34.9228,34.9419,29078.0
2016-07-20 13:45:00,36.58,36.59,36.54,36.56,49016.0,34.9419,34.9514,34.9037,34.9228,49016.0
2016-07-20 13:50:00,36.56,36.58,36.54,36.55,26384.0,34.9228,34.9419,34.9037,34.9132,26384.0
2016-07-20 13:55:00,36.54,36.55,36.49,36.5,44090.0,34.9037,34.9132,34.8559,34.8655,44090.0
2016-07-20 14:00:00,36.51,36.58,36.51,36.56,28422.0,34.875,34.9419,34.875,34.9228,28422.0
2016-07-20 14:05:00,36.56,36.62,36.56,36.6,90790.0,34.9228,34.9801,34.9228,34.961,90790.0
2016-07-20 14:10:00,36.61,36.62,36.57,36.57,23320.0,34.9705,34.9801,34.9323,34.9323,23320.0
2016-07-20 14:15:00,36.57,36.62,36.57,36.6,13758.0,34.9323,34.9801,34.9323,34.961,13758.0
2016-07-20 14:20:00,36.62,36.64,36.57,36.58,106660.0,34.9801,34.9992,34.9323,34.9419,106660.0
2016-07-20 14:25:00,36.6,36.6,36.49,36.52,30010.0,34.961,34.961,34.8559,34.8846,30010.0
2016-07-20 14:30:00,36.55,36.55,36.44,36.45,51490.0,34.9132,34.9132,34.8082,34.8177,51490.0
2016-07-20 14:35:00,36.46,36.51,36.45,36.5,33244.0,34.8273,34.875,34.8177,34.8655,33244.0
2016-07-20 14:40:00,36.49,36.54,36.49,36.53,35492.0,34.8559,34.9037,34.8559,34.8941,35492.0
2016-07-20 14:45:00,36.52,36.55,36.46,36.47,31552.0,34.8846,34.9132,34.8273,34.8368,31552.0
2016-07-20 14:50:00,36.49,36.52,36.48,36.49,34540.0,34.8559,34.8846,34.8464,34.8559,34540.0
2016-07-20 14:55:00,36.5,36.55,36.46,36.48,20480.0,34.8655,34.9132,34.8273,34.8464,20480.0
2016-07-20 15:00:00,36.44,36.47,36.42,36.45,66378.0,34.8082,34.8368,34.789,34.8177,66378.0
2016-07-20 15:05:00,36.42,36.44,36.37,36.38,30902.0,34.789,34.8082,34.7413,34.7508,30902.0
2016-07-20 15:10:00,36.38,36.41,36.37,36.4,24590.0,34.7508,34.7795,34.7413,34.7699,24590.0
2016-07-20 15:15:00,36.38,36.41,36.34,36.38,19812.0,34.7508,34.7795,34.7126,34.7508,19812.0
2016-07-20 15:20:00,36.38,36.41,36.32,36.35,33780.0,34.7508,34.7795,34.6935,34.7222,33780.0
2016-07-20 15:25:00,36.35,36.35,36.3,36.32,46478.0,34.7222,34.7222,34.6744,34.6935,46478.0
2016-07-20 15:30:00,36.32,36.38,36.31,36.38,73062.0,34.6935,34.7508,34.684,34.7508,73062.0
2016-07-20 15:35:00,36.37,36.4,36.35,36.38,37362.0,34.7413,34.7699,34.7222,34.7508,37362.0
2016-07-20 15:40:00,36.38,36.44,36.33,36.38,64294.0,34.7508,34.8082,34.7031,34.7508,64294.0
2016-07-20 15:45:00,36.4,36.41,36.36,36.39,46018.0,34.7699,34.7795,34.7317,34.7604,46018.0
2016-07-20 15:50:00,36.4,36.43,36.35,36.37,84298.0,34.7699,34.7986,34.7222,34.7413,84298.0
2016-07-20 15:55:00,36.36,36.37,36.32,36.35,109284.0,34.7317,34.7413,34.6935,34.7222,109284.0
2016-07-21 09:30:00,36.26,36.52,36.23,36.44,166132.0,34.6362,34.8846,34.6076,34.8082,166132.0
2016-07-21 09:35:00,36.46,36.54,36.41,36.48,162660.0,34.8273,34.9037,34.7795,34.8464,162660.0
2016-07-21 09:40:00,36.45,36.7,36.45,36.68,250242.0,34.8177,35.0565,34.8177,35.0374,250242.0
2016-07-21 09:45:00,36.67,36.7,36.57,36.58,119740.0,35.0279,35.0565,34.9323,34.9419,119740.0
2016-07-21 09:50:00,36.6,36.62,36.45,36.52,131778.0,34.961,34.9801,34.8177,34.8846,131778.0
2016-07-21 09:55:00,36.55,36.55,36.38,36.42,56446.0,34.9132,34.9132,34.7508,34.789,56446.0
2016-07-21 10:00:00,36.45,36.56,36.4,36.56,69052.0,34.8177,34.9228,34.7699,34.9228,69052.0
2016-07-21 10:05:00,36.57,36.58,36.4,36.43,66108.0,34.9323,34.9419,34.7699,34.7986,66108.0
2016-07-21 10:10:00,36.45,36.68,36.44,36.62,128744.0,34.8177,35.0374,34.8082,34.9801,128744.0
2016-07-21 10:15:00,36.62,36.72,36.6,36.64,103410.0,34.9801,35.0756,34.961,34.9992,103410.0
2016-07-21 10:20:00,36.64,36.73,36.55,36.55,104356.0,34.9992,35.0852,34.9132,34.9132,104356.0
2016-07-21 10:25:00,36.55,36.55,36.45,36.52,116516.0,34.9132,34.9132,34.8177,34.8846,116516.0
2016-07-21 10:30:00,36.55,36.63,36.51,36.59,92756.0,34.9132,34.9896,34.875,34.9514,92756.0
2016-07-21 10:35:00,36.57,36.66,36.54,36.65,66684.0,34.9323,35.0183,34.9037,35.0087,66684.0
2016-07-21 10:40:00,36.63,36.71,36.63,36.65,77586.0,34.9896,35.0661,34.9896,35.0087,77586.0
2016-07-21 10:45:00,36.62,36.71,36.55,36.68,101238.0,34.9801,35.0661,34.9132,35.0374,101238.0
2016-07-21 10:50:00,36.7,36.79,36.7,36.71,183806.0,35.0565,35.1425,35.0565,35.0661,183806.0
2016-07-21 10:55:00,36.69,36.77,36.65,36.74,33560.0,35.047,35.1234,35.0087,35.0947,33560.0
2016-07-21 11:00:00,36.73,36.74,36.56,36.56,103336.0,35.0852,35.0947,34.9228,34.9228,103336.0
2016-07-21 11:05:00,36.59,36.63,36.57,36.58,65628.0,34.9514,34.9896,34.9323,34.9419,65628.0
2016-07-21 11:10:00,36.59,36.6,36.54,36.6,38340.0,34.9514,34.961,34.9037,34.961,38340.0
2016-07-21 11:15:00,36.6,36.61,36.53,36.61,52280.0,34.961,34.9705,34.8941,34.9705,52280.0
2016-07-21 11:20:00,36.6,36.6,36.54,36.58,32598.0,34.961,34.961,34.9037,34.9419,32598.0
2016-07-21 11:25:00,36.59,36.59,36.49,36.5,49670.0,34.9514,34.9514,34.8559,34.8655,49670.0
2016-07-21 11:30:00,36.51,36.51,36.4,36.42,120998.0,34.875,34.875,34.7699,34.789,120998.0
2016-07-21 11:35:00,36.43,36.43,36.27,36.27,128660.0,34.7986,34.7986,34.6458,34.6458,128660.0
2016-07-21 11:40:00,36.27,36.27,36.16,36.21,185372.0,34.6458,34.6458,34.5407,34.5885,185372.0
2016-07-21 11:45:00,36.21,36.21,36.09,36.1,82994.0,34.5885,34.5885,34.4738,34.4834,82994.0
2016-07-21 11:50:00,36.1,36.1,36.0,36.03,132368.0,34.4834,34.4834,34.3879,34.4165,132368.0
2016-07-21 11:55:00,36.02,36.1,36.02,36.1,82454.0,34.407,34.4834,34.407,34.4834,82454.0
2016-07-21 12:00:00,36.08,36.08,36.04,36.06,58748.0,34.4643,34.4643,34.4261,34.4452,58748.0
2016-07-21 12:05:00,36.08,36.13,36.07,36.1,52314.0,34.4643,34.512,34.4547,34.4834,52314.0
2016-07-21 12:10:00,36.11,36.17,36.1,36.13,60442.0,34.4929,34.5502,34.4834,34.512,60442.0
2016-07-21 12:15:00,36.13,36.16,36.1,36.13,40630.0,34.512,34.5407,34.4834,34.512,40630.0
2016-07-21 12:20:00,36.1,36.1,35.96,35.97,116472.0,34.4834,34.4834,34.3496,34.3592,116472.0
2016-07-21 12:25:00,35.97,36.07,35.95,36.05,52876.0,34.3592,34.4547,34.3401,34.4356,52876.0
2016-07-21 12:30:00,36.02,36.05,36.01,36.01,6608.0,34.407,34.4356,34.3974,34.3974,6608.0
2016-07-21 12:35:00,36.01,36.03,35.96,36.02,50532.0,34.3974,34.4165,34.3496,34.407,50532.0
2016-07-21 12:40:00,35.99,36.03,35.98,36.01,34088.0,34.3783,34.4165,34.3688,34.3974,34088.0
2016-07-21 12:45:00,36.03,36.03,35.96,35.97,19410.0,34.4165,34.4165,34.3496,34.3592,19410.0
2016-07-21 12:50:00,35.96,35.97,35.88,35.93,80258.0,34.3496,34.3592,34.2732,34.321,80258.0
2016-07-21 12:55:00,35.93,35.96,35.89,35.92,26290.0,34.321,34.3496,34.2828,34.3114,26290.0
2016-07-21 13:00:00,35.89,35.93,35.88,35.89,46688.0,34.2828,34.321,34.2732,34.2828,46688.0
2016-07-21 13:05:00,35.88,35.94,35.85,35.94,66604.0,34.2732,34.3305,34.2446,34.3305,66604.0
2016-07-21 13:10:00,35.94,36.04,35.91,36.02,68110.0,34.3305,34.4261,34.3019,34.407,68110.0
2016-07-21 13:15:00,36.02,36.04,35.97,36.04,33146.0,34.407,34.4261,34.3592,34.4261,33146.0
2016-07-21 13:20:00,36.04,36.05,36.02,36.02,27616.0,34.4261,34.4356,34.407,34.407,27616.0
2016-07-21 13:25:00,36.02,36.05,35.99,36.01,22140.0,34.407,34.4356,34.3783,34.3974,22140.0
2016-07-21 13:30:00,36.02,36.02,35.94,35.98,59230.0,34.407,34.407,34.3305,34.3688,59230.0
2016-07-21 13:35:00,35.99,36.0,35.93,35.95,20806.0,34.3783,34.3879,34.321,34.3401,20806.0
2016-07-21 13:40:00,35.97,35.99,35.9,35.9,26576.0,34.3592,34.3783,34.2923,34.2923,26576.0
2016-07-21 13:45:00,35.89,35.93,35.83,35.83,69844.0,34.2828,34.321,34.2255,34.2255,69844.0
2016-07-21 13:50:00,35.82,35.84,35.78,35.79,46068.0,34.2159,34.235,34.1777,34.1873,46068.0
2016-07-21 13:55:00,35.78,35.81,35.74,35.8,44916.0,34.1777,34.2064,34.1395,34.1968,44916.0
2016-07-21 14:00:00,35.79,35.8,35.76,35.78,41092.0,34.1873,34.1968,34.1586,34.1777,41092.0
2016-07-21 14:05:00,35.79,35.82,35.75,35.75,34622.0,34.1873,34.2159,34.1491,34.1491,34622.0
2016-07-21 14:10:00,35.75,35.75,35.63,35.65,118726.0,34.1491,34.1491,34.0344,34.0535,118726.0
2016-07-21 14:15:00,35.66,35.67,35.62,35.66,18786.0,34.0631,34.0726,34.0249,34.0631,18786.0
2016-07-21 14:20:00,35.67,35.72,35.67,35.71,18584.0,34.0726,34.1204,34.0726,34.1108,18584.0
2016-07-21 14:25:00,35.7,35.76,35.68,35.72,46610.0,34.1013,34.1586,34.0822,34.1204,46610.0
2016-07-21 14:30:00,35.72,35.81,35.7,35.78,40510.0,34.1204,34.2064,34.1013,34.1777,40510.0
2016-07-21 14:35:00,35.8,35.82,35.77,35.78,33026.0,34.1968,34.2159,34.1682,34.1777,33026.0
2016-07-21 14:40:00,35.82,35.85,35.77,35.78,34054.0,34.2159,34.2446,34.1682,34.1777,34054.0
2016-07-21 14:45:00,35.74,35.76,35.68,35.74,92360.0,34.1395,34.1586,34.0822,34.1395,92360.0
2016-07-21 14:50:00,35.73,35.76,35.72,35.75,27674.0,34.1299,34.1586,34.1204,34.1491,27674.0
2016-07-21 14:55:00,35.78,35.79,35.74,35.75,34780.0,34.1777,34.1873,34.1395,34.1491,34780.0
2016-07-21 15:00:00,35.73,35.79,35.67,35.71,54822.0,34.1299,34.1873,34.0726,34.1108,54822.0
2016-07-21 15:05:00,35.69,35.7,35.59,35.59,105628.0,34.0917,34.1013,33.9962,33.9962,105628.0
2016-07-21 15:10:00,35.58,35.65,35.58,35.64,37614.0,33.9867,34.0535,33.9867,34.044,37614.0
2016-07-21 15:15:00,35.65,35.71,35.62,35.71,60864.0,34.0535,34.1108,34.0249,34.1108,60864.0
2016-07-21 15:20:00,35.72,35.79,35.69,35.77,50560.0,34.1204,34.1873,34.0917,34.1682,50560.0
2016-07-21 15:25:00,35.78,35.83,35.77,35.83,41674.0,34.1777,34.2255,34.1682,34.2255,41674.0
2016-07-21 15:30:00,35.83,35.87,35.78,35.87,59310.0,34.2255,34.2637,34.1777,34.2637,59310.0
2016-07-21 15:35:00,35.87,35.88,35.8,35.82,78842.0,34.2637,34.2732,34.1968,34.2159,78842.0
2016-07-21 15:40:00,35.83,35.87,35.81,35.85,49870.0,34.2255,34.2637,34.2064,34.2446,49870.0
2016-07-21 15:45:00,35.85,35.97,35.85,35.88,93264.0,34.2446,34.3592,34.2446,34.2732,93264.0
2016-07-21 15:50:00,35.88,35.88,35.81,35.85,62068.0,34.2732,34.2732,34.2064,34.2446,62068.0
2016-07-21 15:55:00,35.85,35.91,35.82,35.82,116338.0,34.2446,34.3019,34.2159,34.2159,116338.0
2016-07-22 09:30:00,35.85,36.01,35.85,35.98,145100.0,34.2446,34.3974,34.2446,34.3688,145100.0
2016-07-22 09:35:00,36.01,36.05,35.73,35.73,148048.0,34.3974,34.4356,34.1299,34.1299,148048.0
2016-07-22 09:40:00,35.74,35.81,35.67,35.69,117628.0,34.1395,34.2064,34.0726,34.0917,117628.0
2016-07-22 09:45:00,35.69,35.85,35.69,35.82,109952.0,34.0917,34.2446,34.0917,34.2159,109952.0
2016-07-22 09:50:00,35.83,35.97,35.79,35.87,101142.0,34.2255,34.3592,34.1873,34.2637,101142.0
2016-07-22 09:55:00,35.88,35.88,35.72,35.85,95688.0,34.2732,34.2732,34.1204,34.2446,95688.0
2016-07-22 10:00:00,35.84,36.02,35.8,35.93,157338.0,34.235,34.407,34.1968,34.321,157338.0
2016-07-22 10:05:00,35.96,35.99,35.84,35.85,98634.0,34.3496,34.3783,34.235,34.2446,98634.0
2016-07-22 10:10:00,35.84,35.85,35.77,35.78,41150.0,34.235,34.2446,34.1682,34.1777,41150.0
2016-07-22 10:15:00,35.77,35.79,35.69,35.72,78530.0,34.1682,34.1873,34.0917,34.1204,78530.0
2016-07-22 10:20:00,35.71,35.83,35.71,35.81,83824.0,34.1108,34.2255,34.1108,34.2064,83824.0
2016-07-22 10:25:00,35.82,35.89,35.82,35.84,38824.0,34.2159,34.2828,34.2159,34.235,38824.0
2016-07-22 10:30:00,35.85,35.98,35.81,35.97,101330.0,34.2446,34.3688,34.2064,34.3592,101330.0
2016-07-22 10:35:00,35.97,36.01,35.91,35.97,89810.0,34.3592,34.3974,34.3019,34.3592,89810.0
2016-07-22 10:40:00,35.95,36.07,35.95,36.07,146116.0,34.3401,34.4547,34.3401,34.4547,146116.0
2016-07-22 10:45:00,36.07,36.21,36.07,36.21,227410.0,34.4547,34.5885,34.4547,34.5885,227410.0
2016-07-22 10:50:00,36.21,36.3,36.2,36.28,167552.0,34.5885,34.6744,34.5789,34.6553,167552.0
2016-07-22 10:55:00,36.29,36.39,36.28,36.39,190242.0,34.6649,34.7604,34.6553,34.7604,190242.0
2016-07-22 11:00:00,36.39,36.42,36.29,36.32,134090.0,34.7604,34.789,34.6649,34.6935,134090.0
2016-07-22 11:05:00,36.31,36.35,36.27,36.3,74620.0,34.684,34.7222,34.6458,34.6744,74620.0
2016-07-22 11:10:00,36.32,36.33,36.26,36.31,76146.0,34.6935,34.7031,34.6362,34.684,76146.0
2016-07-22 11:15:00,36.31,36.35,36.24,36.24,99526.0,34.684,34.7222,34.6171,34.6171,99526.0
2016-07-22 11:20:00,36.24,36.32,36.23,36.29,77624.0,34.6171,34.6935,34.6076,34.6649,77624.0
2016-07-22 11:25:00,36.27,36.34,36.26,36.33,75718.0,34.6458,34.7126,34.6362,34.7031,75718.0
2016-07-22 11:30:00,36.33,36.38,36.33,36.38,85298.0,34.7031,34.7508,34.7031,34.7508,85298.0
2016-07-22 11:35:00,36.38,36.4,36.3,36.31,65670.0,34.7508,34.7699,34.6744,34.684,65670.0
2016-07-22 11:40:00,36.31,36.4,36.31,36.34,30558.0,34.684,34.7699,34.684,34.7126,30558.0
2016-07-22 11:45:00,36.38,36.42,36.37,36.42,67476.0,34.7508,34.789,34.7413,34.789,67476.0
2016-07-22 11:50:00,36.41,36.54,36.39,36.54,177626.0,34.7795,34.9037,34.7604,34.9037,177626.0
2016-07-22 11:55:00,36.55,36.56,36.5,36.5,120134.0,34.9132,34.9228,34.8655,34.8655,120134.0
2016-07-22 12:00:00,36.52,36.62,36.52,36.6,156190.0,34.8846,34.9801,34.8846,34.961,156190.0
2016-07-22 12:05:00,36.61,36.66,36.61,36.63,80308.0,34.9705,35.0183,34.9705,34.9896,80308.0
2016-07-22 12:10:00,36.63,36.63,36.59,36.59,43592.0,34.9896,34.9896,34.9514,34.9514,43592.0
2016-07-22 12:15:00,36.6,36.63,36.59,36.6,47978.0,34.961,34.9896,34.9514,34.961,47978.0
2016-07-22 12:20:00,36.61,36.68,36.6,36.63,83226.0,34.9705,35.0374,34.961,34.9896,83226.0
2016-07-22 12:25:00,36.64,36.75,36.63,36.75,232580.0,34.9992,35.1043,34.9896,35.1043,232580.0
2016-07-22 12:30:00,36.76,36.77,36.7,36.71,90262.0,35.1138,35.1234,35.0565,35.0661,90262.0
2016-07-22 12:35:00,36.73,36.73,36.67,36.68,54006.0,35.0852,35.0852,35.0279,35.0374,54006.0
2016-07-22 12:40:00,36.68,36.75,36.66,36.75,41076.0,35.0374,35.1043,35.0183,35.1043,41076.0
2016-07-22 12:45:00,36.75,36.77,36.71,36.77,44474.0,35.1043,35.1234,35.0661,35.1234,44474.0
2016-07-22 12:50:00,36.77,36.82,36.74,36.8,65678.0,35.1234,35.1711,35.0947,35.152,65678.0
2016-07-22 12:55:00,36.8,36.82,36.75,36.77,29724.0,35.152,35.1711,35.1043,35.1234,29724.0
2016-07-22 13:00:00,36.76,36.76,36.69,36.76,24050.0,35.1138,35.1138,35.047,35.1138,24050.0
2016-07-22 13:05:00,36.76,36.77,36.73,36.75,11994.0,35.1138,35.1234,35.0852,35.1043,11994.0
2016-07-22 13:10:00,36.77,36.77,36.71,36.71,19042.0,35.1234,35.1234,35.0661,35.0661,19042.0
2016-07-22 13:15:00,36.73,36.73,36.67,36.69,15802.0,35.0852,35.0852,35.0279,35.047,15802.0
2016-07-22 13:20:00,36.69,36.74,36.67,36.74,21570.0,35.047,35.0947,35.0279,35.0947,21570.0
2016-07-22 13:25:00,36.73,36.75,36.72,36.73,27856.0,35.0852,35.1043,35.0756,35.0852,27856.0
2016-07-22 13:30:00,36.73,36.81,36.73,36.79,75732.0,35.0852,35.1616,35.0852,35.1425,75732.0
2016-07-22 13:35:00,36.79,36.8,36.68,36.69,35018.0,35.1425,35.152,35.0374,35.047,35018.0
2016-07-22 13:40:00,36.69,36.73,36.68,36.71,20650.0,35.047,35.0852,35.0374,35.0661,20650.0
2016-07-22 13:45:00,36.71,36.8,36.7,36.79,31172.0,35.0661,35.152,35.0565,35.1425,31172.0
2016-07-22 13:50:00,36.79,36.83,36.77,36.81,48872.0,35.1425,35.1807,35.1234,35.1616,48872.0
2016-07-22 13:55:00,36.8,36.8,36.73,36.73,64844.0,35.152,35.152,35.0852,35.0852,64844.0
2016-07-22 14:00:00,36.73,36.73,36.65,36.67,84844.0,35.0852,35.0852,35.0087,35.0279,84844.0
2016-07-22 14:05:00,36.65,36.72,36.65,36.72,21920.0,35.0087,35.0756,35.0087,35.0756,21920.0
2016-07-22 14:10:00,36.72,36.73,36.66,36.66,31632.0,35.0756,35.0852,35.0183,35.0183,31632.0
2016-07-22 14:15:00,36.66,36.71,36.66,36.7,38140.0,35.0183,35.0661,35.0183,35.0565,38140.0
2016-07-22 14:20:00,36.71,36.73,36.7,36.73,45522.0,35.0661,35.0852,35.0565,35.0852,45522.0
2016-07-22 14:25:00,36.74,36.74,36.72,36.72,11754.0,35.0947,35.0947,35.0756,35.0756,11754.0
2016-07-22 14:30:00,36.7,36.72,36.68,36.7,11480.0,35.0565,35.0756,35.0374,35.0565,11480.0
2016-07-22 14:35:00,36.7,36.72,36.68,36.7,58770.0,35.0565,35.0756,35.0374,35.0565,58770.0
2016-07-22 14:40:00,36.69,36.74,36.69,36.74,32302.0,35.047,35.0947,35.047,35.0947,32302.0
2016-07-22 14:45:00,36.73,36.75,36.72,36.74,29598.0,35.0852,35.1043,35.0756,35.0947,29598.0
2016-07-22 14:50:00,36.74,36.77,36.74,36.77,24880.0,35.0947,35.1234,35.0947,35.1234,24880.0
2016-07-22 14:55:00,36.77,36.77,36.73,36.76,22512.0,35.1234,35.1234,35.0852,35.1138,22512.0
2016-07-22 15:00:00,36.76,36.78,36.76,36.77,23748.0,35.1138,35.1329,35.1138,35.1234,23748.0
2016-07-22 15:05:00,36.76,36.76,36.62,36.64,74012.0,35.1138,35.1138,34.9801,34.9992,74012.0
2016-07-22 15:10:00,36.64,36.69,36.64,36.66,39274.0,34.9992,35.047,34.9992,35.0183,39274.0
2016-07-22 15:15:00,36.65,36.67,36.63,36.67,21662.0,35.0087,35.0279,34.9896,35.0279,21662.0
2016-07-22 15:20:00,36.67,36.73,36.66,36.69,79022.0,35.0279,35.0852,35.0183,35.047,79022.0
2016-07-22 15:25:00,36.7,36.72,36.68,36.69,45466.0,35.0565,35.0756,35.0374,35.047,45466.0
2016-07-22 15:30:00,36.68,36.68,36.65,36.66,32976.0,35.0374,35.0374,35.0087,35.0183,32976.0
2016-07-22 15:35:00,36.66,36.69,36.64,36.68,49258.0,35.0183,35.047,34.9992,35.0374,49258.0
2016-07-22 15:40:00,36.68,36.68,36.6,36.62,51228.0,35.0374,35.0374,34.961,34.9801,51228.0
2016-07-22 15:45:00,36.63,36.66,36.6,36.61,189382.0,34.9896,35.0183,34.961,34.9705,189382.0
2016-07-22 15:50:00,36.62,36.64,36.59,36.61,175392.0,34.9801,34.9992,34.9514,34.9705,175392.0
2016-07-22 15:55:00,36.62,36.63,36.57,36.62,254124.0,34.9801,34.9896,34.9323,34.9801,254124.0
2016-07-25 09:30:00,36.34,36.59,36.31,36.52,223428.0,34.7126,34.9514,34.684,34.8846,223428.0
2016-07-25 09:35:00,36.52,36.54,36.37,36.52,184278.0,34.8846,34.9037,34.7413,34.8846,184278.0
2016-07-25 09:40:00,36.52,36.67,36.46,36.6,224398.0,34.8846,35.0279,34.8273,34.961,224398.0
2016-07-25 09:45:00,36.6,36.65,36.47,36.5,128574.0,34.961,35.0087,34.8368,34.8655,128574.0
2016-07-25 09:50:00,36.48,36.57,36.47,36.57,48474.0,34.8464,34.9323,34.8368,34.9323,48474.0
2016-07-25 09:55:00,36.59,36.65,36.54,36.56,128830.0,34.9514,35.0087,34.9037,34.9228,128830.0
2016-07-25 10:00:00,36.57,36.61,36.49,36.57,82286.0,34.9323,34.9705,34.8559,34.9323,82286.0
2016-07-25 10:05:00,36.58,36.61,36.44,36.5,102144.0,34.9419,34.9705,34.8082,34.8655,102144.0
2016-07-25 10:10:00,36.48,36.48,36.27,36.34,234600.0,34.8464,34.8464,34.6458,34.7126,234600.0
2016-07-25 10:15:00,36.33,36.46,36.22,36.35,177092.0,34.7031,34.8273,34.598,34.7222,177092.0
2016-07-25 10:20:00,36.34,36.36,36.28,36.34,74546.0,34.7126,34.7317,34.6553,34.7126,74546.0
2016-07-25 10:25:00,36.32,36.42,36.29,36.4,112388.0,34.6935,34.789,34.6649,34.7699,112388.0
2016-07-25 10:30:00,36.4,36.41,36.26,36.32,133638.0,34.7699,34.7795,34.6362,34.6935,133638.0
2016-07-25 10:35:00,36.35,36.42,36.34,36.39,121084.0,34.7222,34.789,34.7126,34.7604,121084.0
2016-07-25 10:40:00,36.38,36.44,36.29,36.31,76328.0,34.7508,34.8082,34.6649,34.684,76328.0
2016-07-25 10:45:00,36.3,36.42,36.27,36.38,55150.0,34.6744,34.789,34.6458,34.7508,55150.0
2016-07-25 10:50:00,36.34,36.52,36.34,36.52,64668.0,34.7126,34.8846,34.7126,34.8846,64668.0
2016-07-25 10:55:00,36.52,36.52,36.38,36.42,84626.0,34.8846,34.8846,34.7508,34.789,84626.0
2016-07-25 11:00:00,36.38,36.38,36.29,36.32,108428.0,34.7508,34.7508,34.6649,34.6935,108428.0
2016-07-25 11:05:00,36.31,36.32,36.08,36.1,192706.0,34.684,34.6935,34.4643,34.4834,192706.0
2016-07-25 11:10:00,36.09,36.17,36.02,36.17,132538.0,34.4738,34.5502,34.407,34.5502,132538.0
2016-07-25 11:15:00,36.16,36.18,36.08,36.13,30750.0,34.5407,34.5598,34.4643,34.512,30750.0
2016-07-25 11:20:00,36.1,36.32,36.1,36.32,44480.0,34.4834,34.6935,34.4834,34.6935,44480.0
2016-07-25 11:25:00,36.33,36.38,36.23,36.27,64054.0,34.7031,34.7508,34.6076,34.6458,64054.0
2016-07-25 11:30:00,36.26,36.31,36.2,36.31,27114.0,34.6362,34.684,34.5789,34.684,27114.0
2016-07-25 11:35:00,36.27,36.32,36.26,36.27,16684.0,34.6458,34.6935,34.6362,34.6458,16684.0
2016-07-25 11:40:00,36.27,36.27,36.15,36.18,20600.0,34.6458,34.6458,34.5311,34.5598,20600.0
2016-07-25 11:45:00,36.19,36.3,36.13,36.26,54270.0,34.5693,34.6744,34.512,34.6362,54270.0
2016-07-25 11:50:00,36.22,36.31,36.21,36.31,34630.0,34.598,34.684,34.5885,34.684,34630.0
2016-07-25 11:55:00,36.3,36.3,36.18,36.22,25008.0,34.6744,34.6744,34.5598,34.598,25008.0
2016-07-25 12:00:00,36.24,36.27,36.19,36.24,28980.0,34.6171,34.6458,34.5693,34.6171,28980.0
2016-07-25 12:05:00,36.21,36.27,36.21,36.24,46304.0,34.5885,34.6458,34.5885,34.6171,46304.0
2016-07-25 12:10:00,36.23,36.24,36.17,36.17,31372.0,34.6076,34.6171,34.5502,34.5502,31372.0
2016-07-25 12:15:00,36.16,36.21,36.12,36.19,197960.0,34.5407,34.5885,34.5025,34.5693,197960.0
2016-07-25 12:20:00,36.22,36.27,36.18,36.19,48648.0,34.598,34.6458,34.5598,34.5693,48648.0
2016-07-25 12:25:00,36.19,36.22,36.16,36.22,22484.0,34.5693,34.598,34.5407,34.598,22484.0
2016-07-25 12:30:00,36.22,36.22,36.18,36.21,7666.0,34.598,34.598,34.5598,34.5885,7666.0
2016-07-25 12:35:00,36.21,36.22,36.16,36.21,20478.0,34.5885,34.598,34.5407,34.5885,20478.0
2016-07-25 12:40:00,36.23,36.27,36.22,36.24,44598.0,34.6076,34.6458,34.598,34.6171,44598.0
2016-07-25 12:45:00,36.23,36.36,36.23,36.36,57072.0,34.6076,34.7317,34.6076,34.7317,57072.0
2016-07-25 12:50:00,36.36,36.41,36.35,36.38,85118.0,34.7317,34.7795,34.7222,34.7508,85118.0
2016-07-25 12:55:00,36.39,36.39,36.34,36.37,32972.0,34.7604,34.7604,34.7126,34.7413,32972.0
2016-07-25 13:00:00,36.38,36.41,36.35,36.35,24412.0,34.7508,34.7795,34.7222,34.7222,24412.0
2016-07-25 13:05:00,36.35,36.37,36.31,36.33,43820.0,34.7222,34.7413,34.684,34.7031,43820.0
2016-07-25 13:10:00,36.33,36.34,36.24,36.24,32460.0,34.7031,34.7126,34.6171,34.6171,32460.0
2016-07-25 13:15:00,36.25,36.37,36.25,36.37,27308.0,34.6267,34.7413,34.6267,34.7413,27308.0
2016-07-25 13:20:00,36.37,36.45,36.37,36.45,44268.0,34.7413,34.8177,34.7413,34.8177,44268.0
2016-07-25 13:25:00,36.44,36.52,36.44,36.5,70656.0,34.8082,34.8846,34.8082,34.8655,70656.0
2016-07-25 13:30:00,36.49,36.49,36.42,36.43,20228.0,34.8559,34.8559,34.789,34.7986,20228.0
2016-07-25 13:35:00,36.46,36.48,36.41,36.48,34044.0,34.8273,34.8464,34.7795,34.8464,34044.0
2016-07-25 13:40:00,36.49,36.49,36.42,36.46,17050.0,34.8559,34.8559,34.789,34.8273,17050.0
2016-07-25 13:45:00,36.42,36.46,36.41,36.41,21606.0,34.789,34.8273,34.7795,34.7795,21606.0
2016-07-25 13:50:00,36.42,36.43,36.4,36.42,5220.0,34.789,34.7986,34.7699,34.789,5220.0
2016-07-25 13:55:00,36.45,36.48,36.44,36.45,16122.0,34.8177,34.8464,34.8082,34.8177,16122.0
2016-07-25 14:00:00,36.46,36.5,36.45,36.5,42380.0,34.8273,34.8655,34.8177,34.8655,42380.0
2016-07-25 14:05:00,36.51,36.57,36.49,36.55,91012.0,34.875,34.9323,34.8559,34.9132,91012.0
2016-07-25 14:10:00,36.54,36.55,36.49,36.49,32092.0,34.9037,34.9132,34.8559,34.8559,32092.0
2016-07-25 14:15:00,36.49,36.51,36.47,36.48,35880.0,34.8559,34.875,34.8368,34.8464,35880.0
2016-07-25 14:20:00,36.47,36.49,36.46,36.48,14596.0,34.8368,34.8559,34.8273,34.8464,14596.0
2016-07-25 14:25:00,36.48,36.48,36.41,36.43,24102.0,34.8464,34.8464,34.7795,34.7986,24102.0
2016-07-25 14:30:00,36.43,36.46,36.43,36.45,12540.0,34.7986,34.8273,34.7986,34.8177,12540.0
2016-07-25 14:35:00,36.46,36.47,36.4,36.42,16432.0,34.8273,34.8368,34.7699,34.789,16432.0
2016-07-25 14:40:00,36.42,36.46,36.42,36.45,17600.0,34.789,34.8273,34.789,34.8177,17600.0
2016-07-25 14:45:00,36.45,36.48,36.43,36.47,18486.0,34.8177,34.8464,34.7986,34.8368,18486.0
2016-07-25 14:50:00,36.49,36.5,36.44,36.44,27182.0,34.8559,34.8655,34.8082,34.8082,27182.0
2016-07-25 14:55:00,36.45,36.46,36.41,36.44,8280.0,34.8177,34.8273,34.7795,34.8082,8280.0
2016-07-25 15:00:00,36.46,36.46,36.42,36.42,10600.0,34.8273,34.8273,34.789,34.789,10600.0
2016-07-25 15:05:00,36.43,36.43,36.29,36.3,136202.0,34.7986,34.7986,34.6649,34.6744,136202.0
2016-07-25 15:10:00,36.3,36.32,36.27,36.29,59598.0,34.6744,34.6935,34.6458,34.6649,59598.0
2016-07-25 15:15:00,36.27,36.3,36.24,36.26,51182.0,34.6458,34.6744,34.6171,34.6362,51182.0
2016-07-25 15:20:00,36.25,36.33,36.24,36.33,31236.0,34.6267,34.7031,34.6171,34.7031,31236.0
2016-07-25 15:25:00,36.32,36.37,36.32,36.36,29052.0,34.6935,34.7413,34.6935,34.7317,29052.0
2016-07-25 15:30:00,36.37,36.37,36.3,36.32,49822.0,34.7413,34.7413,34.6744,34.6935,49822.0
2016-07-25 15:35:00,36.32,36.35,36.31,36.35,47756.0,34.6935,34.7222,34.684,34.7222,47756.0
2016-07-25 15:40:00,36.35,36.4,36.34,36.35,53274.0,34.7222,34.7699,34.7126,34.7222,53274.0
2016-07-25 15:45:00,36.35,36.38,36.33,36.36,74518.0,34.7222,34.7508,34.7031,34.7317,74518.0
2016-07-25 15:50:00,36.35,36.35,36.31,36.34,112050.0,34.7222,34.7222,34.684,34.7126,112050.0
2016-07-25 15:55:00,36.35,36.43,36.31,36.42,254680.0,34.7222,34.7986,34.684,34.789,254680.0
2016-07-26 09:30:00,36.43,36.65,36.38,36.65,260074.0,34.7986,35.0087,34.7508,35.0087,260074.0
2016-07-26 09:35:00,36.65,36.74,36.58,36.72,221148.0,35.0087,35.0947,34.9419,35.0756,221148.0
2016-07-26 09:40:00,36.72,37.0,36.72,36.99,415860.0,35.0756,35.3431,35.0756,35.3335,415860.0
2016-07-26 09:45:00,37.0,37.06,36.94,36.99,258908.0,35.3431,35.4004,35.2858,35.3335,258908.0
2016-07-26 09:50:00,36.99,37.01,36.87,36.9,117376.0,35.3335,35.3526,35.2189,35.2476,117376.0
2016-07-26 09:55:00,36.92,36.97,36.88,36.94,140510.0,35.2667,35.3144,35.2284,35.2858,140510.0
2016-07-26 10:00:00,36.95,37.1,36.93,36.99,359566.0,35.2953,35.4386,35.2762,35.3335,359566.0
2016-07-26 10:05:00,37.0,37.01,36.84,36.85,188730.0,35.3431,35.3526,35.1902,35.1998,188730.0
2016-07-26 10:10:00,36.85,36.9,36.77,36.81,164820.0,35.1998,35.2476,35.1234,35.1616,164820.0
2016-07-26 10:15:00,36.81,36.88,36.8,36.85,173154.0,35.1616,35.2284,35.152,35.1998,173154.0
2016-07-26 10:20:00,36.87,36.97,36.87,36.97,82738.0,35.2189,35.3144,35.2189,35.3144,82738.0
2016-07-26 10:25:00,36.98,37.04,36.95,37.02,107370.0,35.324,35.3813,35.2953,35.3622,107370.0
2016-07-26 10:30:00,37.02,37.07,36.91,36.96,109594.0,35.3622,35.4099,35.2571,35.3049,109594.0
2016-07-26 10:35:00,36.97,37.04,36.95,36.99,78254.0,35.3144,35.3813,35.2953,35.3335,78254.0
2016-07-26 10:40:00,36.99,36.99,36.9,36.95,85406.0,35.3335,35.3335,35.2476,35.2953,85406.0
2016-07-26 10:45:00,36.95,36.98,36.9,36.93,37694.0,35.2953,35.324,35.2476,35.2762,37694.0
2016-07-26 10:50:00,36.94,36.94,36.55,36.59,193862.0,35.2858,35.2858,34.9132,34.9514,193862.0
2016-07-26 10:55:00,36.6,36.6,36.27,36.27,407642.0,34.961,34.961,34.6458,34.6458,407642.0
2016-07-26 11:00:00,36.26,36.41,36.21,36.35,231160.0,34.6362,34.7795,34.5885,34.7222,231160.0
2016-07-26 11:05:00,36.3,36.34,36.23,36.29,101678.0,34.6744,34.7126,34.6076,34.6649,101678.0
2016-07-26 11:10:00,36.3,36.31,36.17,36.31,207718.0,34.6744,34.684,34.5502,34.684,207718.0
2016-07-26 11:15:00,36.3,36.44,36.29,36.42,154108.0,34.6744,34.8082,34.6649,34.789,154108.0
2016-07-26 11:20:00,36.42,36.49,36.38,36.45,109610.0,34.789,34.8559,34.7508,34.8177,109610.0
2016-07-26 11:25:00,36.45,36.54,36.38,36.49,138310.0,34.8177,34.9037,34.7508,34.8559,138310.0
2016-07-26 11:30:00,36.51,36.52,36.42,36.48,91804.0,34.875,34.8846,34.789,34.8464,91804.0
2016-07-26 11:35:00,36.49,36.68,36.49,36.64,162290.0,34.8559,35.0374,34.8559,34.9992,162290.0
2016-07-26 11:40:00,36.64,36.74,36.62,36.66,104388.0,34.9992,35.0947,34.9801,35.0183,104388.0
2016-07-26 11:45:00,36.65,36.84,36.63,36.76,143368.0,35.0087,35.1902,34.9896,35.1138,143368.0
2016-07-26 11:50:00,36.76,36.97,36.76,36.83,193896.0,35.1138,35.3144,35.1138,35.1807,193896.0
2016-07-26 11:55:00,36.84,36.88,36.8,36.83,68218.0,35.1902,35.2284,35.152,35.1807,68218.0
2016-07-26 12:00:00,36.85,36.89,36.8,36.84,81088.0,35.1998,35.238,35.152,35.1902,81088.0
2016-07-26 12:05:00,36.84,36.88,36.83,36.85,39216.0,35.1902,35.2284,35.1807,35.1998,39216.0
2016-07-26 12:10:00,36.83,36.85,36.79,36.85,13330.0,35.1807,35.1998,35.1425,35.1998,13330.0
2016-07-26 12:15:00,36.87,36.93,36.85,36.91,108126.0,35.2189,35.2762,35.1998,35.2571,108126.0
2016-07-26 12:20:00,36.91,37.02,36.91,36.99,208934.0,35.2571,35.3622,35.2571,35.3335,208934.0
2016-07-26 12:25:00,37.01,37.09,36.97,36.98,202772.0,35.3526,35.429,35.3144,35.324,202772.0
2016-07-26 12:30:00,36.98,37.02,36.96,36.99,30596.0,35.324,35.3622,35.3049,35.3335,30596.0
2016-07-26 12:35:00,37.01,37.01,36.93,36.97,198932.0,35.3526,35.3526,35.2762,35.3144,198932.0
2016-07-26 12:40:00,36.96,36.97,36.91,36.97,37734.0,35.3049,35.3144,35.2571,35.3144,37734.0
2016-07-26 12:45:00,36.97,36.98,36.91,36.95,38344.0,35.3144,35.324,35.2571,35.2953,38344.0
2016-07-26 12:50:00,36.96,36.97,36.91,36.91,40912.0,35.3049,35.3144,35.2571,35.2571,40912.0
2016-07-26 12:55:00,36.89,36.95,36.88,36.88,25772.0,35.238,35.2953,35.2284,35.2284,25772.0
2016-07-26 13:00:00,36.88,36.91,36.87,36.88,26394.0,35.2284,35.2571,35.2189,35.2284,26394.0
2016-07-26 13:05:00,36.88,36.9,36.84,36.9,64798.0,35.2284,35.2476,35.1902,35.2476,64798.0
2016-07-26 13:10:00,36.89,36.9,36.83,36.88,34606.0,35.238,35.2476,35.1807,35.2284,34606.0
2016-07-26 13:15:00,36.89,36.93,36.89,36.9,39880.0,35.238,35.2762,35.238,35.2476,39880.0
2016-07-26 13:20:00,36.88,36.88,36.65,36.65,206960.0,35.2284,35.2284,35.0087,35.0087,206960.0
2016-07-26 13:25:00,36.67,36.72,36.63,36.69,65752.0,35.0279,35.0756,34.9896,35.047,65752.0
2016-07-26 13:30:00,36.68,36.7,36.61,36.64,76914.0,35.0374,35.0565,34.9705,34.9992,76914.0
2016-07-26 13:35:00,36.63,36.78,36.6,36.78,66826.0,34.9896,35.1329,34.961,35.1329,66826.0
2016-07-26 13:40:00,36.78,36.82,36.74,36.75,17788.0,35.1329,35.1711,35.0947,35.1043,17788.0
2016-07-26 13:45:00,36.73,36.77,36.72,36.73,24432.0,35.0852,35.1234,35.0756,35.0852,24432.0
2016-07-26 13:50:00,36.74,36.76,36.7,36.71,30428.0,35.0947,35.1138,35.0565,35.0661,30428.0
2016-07-26 13:55:00,36.73,36.8,36.72,36.75,32638.0,35.0852,35.152,35.0756,35.1043,32638.0
2016-07-26 14:00:00,36.75,36.83,36.74,36.76,60492.0,35.1043,35.1807,35.0947,35.1138,60492.0
2016-07-26 14:05:00,36.76,36.77,36.65,36.68,101180.0,35.1138,35.1234,35.0087,35.0374,101180.0
2016-07-26 14:10:00,36.69,36.72,36.63,36.71,58288.0,35.047,35.0756,34.9896,35.0661,58288.0
2016-07-26 14:15:00,36.7,36.72,36.65,36.68,25336.0,35.0565,35.0756,35.0087,35.0374,25336.0
2016-07-26 14:20:00,36.71,36.81,36.7,36.78,46836.0,35.0661,35.1616,35.0565,35.1329,46836.0
2016-07-26 14:25:00,36.79,36.89,36.77,36.83,107404.0,35.1425,35.238,35.1234,35.1807,107404.0
2016-07-26 14:30:00,36.84,36.94,36.83,36.86,64042.0,35.1902,35.2858,35.1807,35.2093,64042.0
2016-07-26 14:35:00,36.85,36.9,36.84,36.84,59022.0,35.1998,35.2476,35.1902,35.1902,59022.0
2016-07-26 14:40:00,36.88,36.9,36.85,36.85,21514.0,35.2284,35.2476,35.1998,35.1998,21514.0
2016-07-26 14:45:00,36.85,36.86,36.82,36.84,35356.0,35.1998,35.2093,35.1711,35.1902,35356.0
2016-07-26 14:50:00,36.83,36.88,36.83,36.88,13794.0,35.1807,35.2284,35.1807,35.2284,13794.0
2016-07-26 14:55:00,36.88,36.9,36.84,36.85,19616.0,35.2284,35.2476,35.1902,35.1998,19616.0
2016-07-26 15:00:00,36.84,36.95,36.84,36.9,69290.0,35.1902,35.2953,35.1902,35.2476,69290.0
2016-07-26 15:05:00,36.9,36.94,36.85,36.94,22054.0,35.2476,35.2858,35.1998,35.2858,22054.0
2016-07-26 15:10:00,36.94,36.95,36.84,36.85,35036.0,35.2858,35.2953,35.1902,35.1998,35036.0
2016-07-26 15:15:00,36.85,36.9,36.8,36.82,58964.0,35.1998,35.2476,35.152,35.1711,58964.0
2016-07-26 15:20:00,36.81,36.87,36.79,36.84,41842.0,35.1616,35.2189,35.1425,35.1902,41842.0
2016-07-26 15:25:00,36.85,36.91,36.83,36.91,44338.0,35.1998,35.2571,35.1807,35.2571,44338.0
2016-07-26 15:30:00,36.91,36.91,36.84,36.88,62228.0,35.2571,35.2571,35.1902,35.2284,62228.0
2016-07-26 15:35:00,36.9,36.91,36.85,36.89,34894.0,35.2476,35.2571,35.1998,35.238,34894.0
2016-07-26 15:40:00,36.89,36.9,36.85,36.9,35104.0,35.238,35.2476,35.1998,35.2476,35104.0
2016-07-26 15:45:00,36.9,36.98,36.89,36.95,158858.0,35.2476,35.324,35.238,35.2953,158858.0
2016-07-26 15:50:00,36.95,36.99,36.93,36.99,55308.0,35.2953,35.3335,35.2762,35.3335,55308.0
2016-07-26 15:55:00,36.99,37.05,36.95,36.97,245668.0,35.3335,35.3908,35.2953,35.3144,245668.0
2016-07-27 09:30:00,37.13,37.38,37.13,37.32,342806.0,35.4673,35.7061,35.4673,35.6487,342806.0
2016-07-27 09:35:00,37.31,37.52,37.3,37.52,282366.0,35.6392,35.8398,35.6296,35.8398,282366.0
2016-07-27 09:40:00,37.52,37.52,37.35,37.37,231796.0,35.8398,35.8398,35.6774,35.6965,231796.0
2016-07-27 09:45:00,37.4,37.47,37.35,37.47,172338.0,35.7252,35.792,35.6774,35.792,172338.0
2016-07-27 09:50:00,37.47,37.5,37.44,37.46,230710.0,35.792,35.8207,35.7634,35.7825,230710.0
2016-07-27 09:55:00,37.46,37.5,37.44,37.49,86630.0,35.7825,35.8207,35.7634,35.8111,86630.0
2016-07-27 10:00:00,37.5,37.53,37.41,37.5,225896.0,35.8207,35.8493,35.7347,35.8207,225896.0
2016-07-27 10:05:00,37.54,37.54,37.45,37.54,114650.0,35.8589,35.8589,35.7729,35.8589,114650.0
2016-07-27 10:10:00,37.54,37.57,37.45,37.46,162856.0,35.8589,35.8875,35.7729,35.7825,162856.0
2016-07-27 10:15:00,37.46,37.51,37.41,37.49,116342.0,35.7825,35.8302,35.7347,35.8111,116342.0
2016-07-27 10:20:00,37.49,37.5,37.34,37.42,163358.0,35.8111,35.8207,35.6678,35.7443,163358.0
2016-07-27 10:25:00,37.4,37.42,37.34,37.37,80136.0,35.7252,35.7443,35.6678,35.6965,80136.0
2016-07-27 10:30:00,37.35,37.37,37.17,37.19,259600.0,35.6774,35.6965,35.5055,35.5246,259600.0
2016-07-27 10:35:00,37.19,37.22,37.08,37.18,212064.0,35.5246,35.5532,35.4195,35.515,212064.0
2016-07-27 10:40:00,37.17,37.17,36.83,36.85,252426.0,35.5055,35.5055,35.1807,35.1998,252426.0
2016-07-27 10:45:00,36.82,36.87,36.77,36.84,182728.0,35.1711,35.2189,35.1234,35.1902,182728.0
2016-07-27 10:50:00,36.84,37.06,36.79,36.98,225932.0,35.1902,35.4004,35.1425,35.324,225932.0
2016-07-27 10:55:00,36.99,37.12,36.97,37.08,142372.0,35.3335,35.4577,35.3144,35.4195,142372.0
2016-07-27 11:00:00,37.09,37.14,37.02,37.13,108512.0,35.429,35.4768,35.3622,35.4673,108512.0
2016-07-27 11:05:00,37.1,37.17,37.07,37.16,115414.0,35.4386,35.5055,35.4099,35.4959,115414.0
2016-07-27 11:10:00,37.13,37.2,36.93,36.96,76032.0,35.4673,35.5341,35.2762,35.3049,76032.0
2016-07-27 11:15:00,36.93,37.08,36.91,36.97,104198.0,35.2762,35.4195,35.2571,35.3144,104198.0
2016-07-27 11:20:00,36.96,36.98,36.88,36.95,83718.0,35.3049,35.324,35.2284,35.2953,83718.0
2016-07-27 11:25:00,36.99,37.12,36.99,37.08,88532.0,35.3335,35.4577,35.3335,35.4195,88532.0
2016-07-27 11:30:00,37.07,37.07,36.92,37.04,59776.0,35.4099,35.4099,35.2667,35.3813,59776.0
2016-07-27 11:35:00,37.04,37.08,36.93,36.95,52726.0,35.3813,35.4195,35.2762,35.2953,52726.0
2016-07-27 11:40:00,36.95,36.99,36.91,36.99,31190.0,35.2953,35.3335,35.2571,35.3335,31190.0
2016-07-27 11:45:00,36.98,37.01,36.88,36.99,43682.0,35.324,35.3526,35.2284,35.3335,43682.0
2016-07-27 11:50:00,37.01,37.03,36.96,36.96,41882.0,35.3526,35.3717,35.3049,35.3049,41882.0
2016-07-27 11:55:00,36.96,36.99,36.84,36.89,53224.0,35.3049,35.3335,35.1902,35.238,53224.0
2016-07-27 12:00:00,36.86,36.87,36.8,36.81,55724.0,35.2093,35.2189,35.152,35.1616,55724.0
2016-07-27 12:05:00,36.81,36.84,36.71,36.83,127682.0,35.1616,35.1902,35.0661,35.1807,127682.0
2016-07-27 12:10:00,36.84,36.84,36.74,36.74,39786.0,35.1902,35.1902,35.0947,35.0947,39786.0
2016-07-27 12:15:00,36.75,36.87,36.74,36.85,81432.0,35.1043,35.2189,35.0947,35.1998,81432.0
2016-07-27 12:20:00,36.84,36.84,36.76,36.8,46218.0,35.1902,35.1902,35.1138,35.152,46218.0
2016-07-27 12:25:00,36.78,36.83,36.74,36.79,42822.0,35.1329,35.1807,35.0947,35.1425,42822.0
2016-07-27 12:30:00,36.77,36.79,36.73,36.79,43260.0,35.1234,35.1425,35.0852,35.1425,43260.0
2016-07-27 12:35:00,36.8,36.85,36.76,36.85,53630.0,35.152,35.1998,35.1138,35.1998,53630.0
2016-07-27 12:40:00,36.87,36.9,36.84,36.88,49524.0,35.2189,35.2476,35.1902,35.2284,49524.0
2016-07-27 12:45:00,36.88,36.93,36.86,36.86,47806.0,35.2284,35.2762,35.2093,35.2093,47806.0
2016-07-27 12:50:00,36.85,36.88,36.79,36.81,42260.0,35.1998,35.2284,35.1425,35.1616,42260.0
2016-07-27 12:55:00,36.82,36.84,36.74,36.8,64924.0,35.1711,35.1902,35.0947,35.152,64924.0
2016-07-27 13:00:00,36.84,36.85,36.74,36.81,18650.0,35.1902,35.1998,35.0947,35.1616,18650.0
2016-07-27 13:05:00,36.8,36.83,36.75,36.82,36540.0,35.152,35.1807,35.1043,35.1711,36540.0
2016-07-27 13:10:00,36.82,36.82,36.73,36.74,67362.0,35.1711,35.1711,35.0852,35.0947,67362.0
2016-07-27 13:15:00,36.77,36.77,36.73,36.76,12524.0,35.1234,35.1234,35.0852,35.1138,12524.0
2016-07-27 13:20:00,36.74,36.77,36.69,36.76,51590.0,35.0947,35.1234,35.047,35.1138,51590.0
2016-07-27 13:25:00,36.77,36.79,36.74,36.74,65096.0,35.1234,35.1425,35.0947,35.0947,65096.0
2016-07-27 13:30:00,36.73,36.76,36.66,36.72,36384.0,35.0852,35.1138,35.0183,35.0756,36384.0
2016-07-27 13:35:00,36.74,36.82,36.73,36.8,70802.0,35.0947,35.1711,35.0852,35.152,70802.0
2016-07-27 13:40:00,36.8,36.88,36.79,36.87,45614.0,35.152,35.2284,35.1425,35.2189,45614.0
2016-07-27 13:45:00,36.88,36.97,36.88,36.9,72460.0,35.2284,35.3144,35.2284,35.2476,72460.0
2016-07-27 13:50:00,36.92,36.92,36.85,36.88,26848.0,35.2667,35.2667,35.1998,35.2284,26848.0
2016-07-27 13:55:00,36.9,37.05,36.88,37.05,174698.0,35.2476,35.3908,35.2284,35.3908,174698.0
2016-07-27 14:00:00,36.92,37.02,36.66,36.82,177304.0,35.2667,35.3622,35.0183,35.1711,177304.0
2016-07-27 14:05:00,36.76,36.83,36.59,36.62,97204.0,35.1138,35.1807,34.9514,34.9801,97204.0
2016-07-27 14:10:00,36.63,36.82,36.54,36.73,210762.0,34.9896,35.1711,34.9037,35.0852,210762.0
2016-07-27 14:15:00,36.67,37.04,36.67,36.92,211846.0,35.0279,35.3813,35.0279,35.2667,211846.0
2016-07-27 14:20:00,36.91,36.97,36.88,36.92,62350.0,35.2571,35.3144,35.2284,35.2667,62350.0
2016-07-27 14:25:00,36.91,36.93,36.77,36.79,91442.0,35.2571,35.2762,35.1234,35.1425,91442.0
2016-07-27 14:30:00,36.8,36.87,36.8,36.85,33910.0,35.152,35.2189,35.152,35.1998,33910.0
2016-07-27 14:35:00,36.86,36.94,36.77,36.83,109068.0,35.2093,35.2858,35.1234,35.1807,109068.0
2016-07-27 14:40:00,36.8,36.87,36.77,36.85,42188.0,35.152,35.2189,35.1234,35.1998,42188.0
2016-07-27 14:45:00,36.88,36.92,36.81,36.92,55114.0,35.2284,35.2667,35.1616,35.2667,55114.0
2016-07-27 14:50:00,36.9,36.99,36.88,36.95,81196.0,35.2476,35.3335,35.2284,35.2953,81196.0
2016-07-27 14:55:00,36.98,37.1,36.91,37.07,254084.0,35.324,35.4386,35.2571,35.4099,254084.0
2016-07-27 15:00:00,37.08,37.18,37.07,37.17,292332.0,35.4195,35.515,35.4099,35.5055,292332.0
2016-07-27 15:05:00,37.18,37.28,37.13,37.17,152970.0,35.515,35.6105,35.4673,35.5055,152970.0
2016-07-27 15:10:00,37.15,37.22,37.15,37.2,47324.0,35.4864,35.5532,35.4864,35.5341,47324.0
2016-07-27 15:15:00,37.2,37.3,37.2,37.25,144582.0,35.5341,35.6296,35.5341,35.5819,144582.0
2016-07-27 15:20:00,37.24,37.26,37.18,37.2,49512.0,35.5723,35.5914,35.515,35.5341,49512.0
2016-07-27 15:25:00,37.19,37.2,37.12,37.17,71442.0,35.5246,35.5341,35.4577,35.5055,71442.0
2016-07-27 15:30:00,37.17,37.24,37.15,37.23,23628.0,35.5055,35.5723,35.4864,35.5628,23628.0
2016-07-27 15:35:00,37.23,37.25,37.18,37.18,33354.0,35.5628,35.5819,35.515,35.515,33354.0
2016-07-27 15:40:00,37.2,37.26,37.19,37.21,82944.0,35.5341,35.5914,35.5246,35.5437,82944.0
2016-07-27 15:45:00,37.2,37.21,37.02,37.05,130966.0,35.5341,35.5437,35.3622,35.3908,130966.0
2016-07-27 15:50:00,37.04,37.17,37.04,37.15,80666.0,35.3813,35.5055,35.3813,35.4864,80666.0
2016-07-27 15:55:00,37.13,37.23,37.1,37.21,174408.0,35.4673,35.5628,35.4386,35.5437,174408.0
2016-07-28 09:30:00,36.99,37.1,36.95,37.06,149852.0,35.3335,35.4386,35.2953,35.4004,149852.0
2016-07-28 09:35:00,37.06,37.1,36.71,36.72,202528.0,35.4004,35.4386,35.0661,35.0756,202528.0
2016-07-28 09:40:00,36.72,36.9,36.71,36.88,242708.0,35.0756,35.2476,35.0661,35.2284,242708.0
2016-07-28 09:45:00,36.9,37.04,36.87,36.99,135936.0,35.2476,35.3813,35.2189,35.3335,135936.0
2016-07-28 09:50:00,37.01,37.35,37.01,37.3,282654.0,35.3526,35.6774,35.3526,35.6296,282654.0
2016-07-28 09:55:00,37.3,37.3,37.14,37.16,88746.0,35.6296,35.6296,35.4768,35.4959,88746.0
2016-07-28 10:00:00,37.19,37.23,37.02,37.06,129400.0,35.5246,35.5628,35.3622,35.4004,129400.0
2016-07-28 10:05:00,37.06,37.17,37.02,37.09,55094.0,35.4004,35.5055,35.3622,35.429,55094.0
2016-07-28 10:10:00,37.11,37.14,36.78,36.81,122396.0,35.4481,35.4768,35.1329,35.1616,122396.0
2016-07-28 10:15:00,36.82,36.87,36.74,36.8,126342.0,35.1711,35.2189,35.0947,35.152,126342.0
2016-07-28 10:20:00,36.8,36.92,36.79,36.86,112716.0,35.152,35.2667,35.1425,35.2093,112716.0
2016-07-28 10:25:00,36.83,36.9,36.82,36.9,48466.0,35.1807,35.2476,35.1711,35.2476,48466.0
2016-07-28 10:30:00,36.9,36.93,36.85,36.93,91040.0,35.2476,35.2762,35.1998,35.2762,91040.0
2016-07-28 10:35:00,36.93,36.96,36.77,36.86,125982.0,35.2762,35.3049,35.1234,35.2093,125982.0
2016-07-28 10:40:00,36.88,36.91,36.82,36.9,49314.0,35.2284,35.2571,35.1711,35.2476,49314.0
2016-07-28 10:45:00,36.88,36.99,36.88,36.94,75856.0,35.2284,35.3335,35.2284,35.2858,75856.0
2016-07-28 10:50:00,36.94,36.95,36.82,36.85,55552.0,35.2858,35.2953,35.1711,35.1998,55552.0
2016-07-28 10:55:00,36.84,36.84,36.72,36.76,135258.0,35.1902,35.1902,35.0756,35.1138,135258.0
2016-07-28 11:00:00,36.76,36.81,36.74,36.8,91872.0,35.1138,35.1616,35.0947,35.152,91872.0
2016-07-28 11:05:00,36.81,36.83,36.74,36.8,55840.0,35.1616,35.1807,35.0947,35.152,55840.0
2016-07-28 11:10:00,36.79,36.85,36.75,36.83,76654.0,35.1425,35.1998,35.1043,35.1807,76654.0
2016-07-28 11:15:00,36.83,36.91,36.83,36.88,86580.0,35.1807,35.2571,35.1807,35.2284,86580.0
2016-07-28 11:20:00,36.88,36.98,36.87,36.96,52330.0,35.2284,35.324,35.2189,35.3049,52330.0
2016-07-28 11:25:00,36.95,37.0,36.93,36.98,43212.0,35.2953,35.3431,35.2762,35.324,43212.0
2016-07-28 11:30:00,36.96,37.01,36.82,36.83,59506.0,35.3049,35.3526,35.1711,35.1807,59506.0
2016-07-28 11:35:00,36.85,36.88,36.81,36.87,24338.0,35.1998,35.2284,35.1616,35.2189,24338.0
2016-07-28 11:40:00,36.87,36.9,36.86,36.88,22236.0,35.2189,35.2476,35.2093,35.2284,22236.0
2016-07-28 11:45:00,36.89,36.99,36.88,36.96,48642.0,35.238,35.3335,35.2284,35.3049,48642.0
2016-07-28 11:50:00,36.98,37.02,36.95,36.99,54222.0,35.324,35.3622,35.2953,35.3335,54222.0
2016-07-28 11:55:00,37.01,37.02,36.97,36.99,42996.0,35.3526,35.3622,35.3144,35.3335,42996.0
2016-07-28 12:00:00,37.0,37.07,37.0,37.02,70928.0,35.3431,35.4099,35.3431,35.3622,70928.0
2016-07-28 12:05:00,37.03,37.04,36.95,36.98,49568.0,35.3717,35.3813,35.2953,35.324,49568.0
2016-07-28 12:10:00,36.97,37.02,36.97,36.98,48104.0,35.3144,35.3622,35.3144,35.324,48104.0
2016-07-28 12:15:00,37.0,37.02,36.98,36.98,15354.0,35.3431,35.3622,35.324,35.324,15354.0
2016-07-28 12:20:00,36.99,36.99,36.88,36.88,107300.0,35.3335,35.3335,35.2284,35.2284,107300.0
2016-07-28 12:25:00,36.91,36.94,36.84,36.94,69554.0,35.2571,35.2858,35.1902,35.2858,69554.0
2016-07-28 12:30:00,36.95,36.96,36.9,36.94,49874.0,35.2953,35.3049,35.2476,35.2858,49874.0
2016-07-28 12:35:00,36.94,36.95,36.84,36.84,33214.0,35.2858,35.2953,35.1902,35.1902,33214.0
2016-07-28 12:40:00,36.84,36.93,36.83,36.89,12970.0,35.1902,35.2762,35.1807,35.238,12970.0
2016-07-28 12:45:00,36.88,36.94,36.88,36.92,21406.0,35.2284,35.2858,35.2284,35.2667,21406.0
2016-07-28 12:50:00,36.94,36.99,36.93,36.95,58606.0,35.2858,35.3335,35.2762,35.2953,58606.0
2016-07-28 12:55:00,36.94,36.96,36.92,36.93,36708.0,35.2858,35.3049,35.2667,35.2762,36708.0
2016-07-28 13:00:00,36.92,37.0,36.9,36.99,46954.0,35.2667,35.3431,35.2476,35.3335,46954.0
2016-07-28 13:05:00,36.98,37.01,36.97,37.01,28754.0,35.324,35.3526,35.3144,35.3526,28754.0
2016-07-28 13:10:00,37.0,37.02,36.99,37.01,39110.0,35.3431,35.3622,35.3335,35.3526,39110.0
2016-07-28 13:15:00,37.0,37.05,36.99,37.02,35642.0,35.3431,35.3908,35.3335,35.3622,35642.0
2016-07-28 13:20:00,37.01,37.01,36.91,36.96,57942.0,35.3526,35.3526,35.2571,35.3049,57942.0
2016-07-28 13:25:00,36.96,37.02,36.96,37.02,19032.0,35.3049,35.3622,35.3049,35.3622,19032.0
2016-07-28 13:30:00,37.03,37.03,36.99,36.99,7340.0,35.3717,35.3717,35.3335,35.3335,7340.0
2016-07-28 13:35:00,37.02,37.07,37.02,37.02,26822.0,35.3622,35.4099,35.3622,35.3622,26822.0
2016-07-28 13:40:00,37.06,37.07,36.97,36.98,26678.0,35.4004,35.4099,35.3144,35.324,26678.0
2016-07-28 13:45:00,36.99,37.05,36.99,37.05,23580.0,35.3335,35.3908,35.3335,35.3908,23580.0
2016-07-28 13:50:00,37.05,37.08,36.98,36.99,88836.0,35.3908,35.4195,35.324,35.3335,88836.0
2016-07-28 13:55:00,37.01,37.13,37.01,37.13,78802.0,35.3526,35.4673,35.3526,35.4673,78802.0
2016-07-28 14:00:00,37.13,37.17,37.09,37.12,241064.0,35.4673,35.5055,35.429,35.4577,241064.0
2016-07-28 14:05:00,37.12,37.13,37.07,37.12,99316.0,35.4577,35.4673,35.4099,35.4577,99316.0
2016-07-28 14:10:00,37.12,37.14,37.09,37.1,75666.0,35.4577,35.4768,35.429,35.4386,75666.0
2016-07-28 14:15:00,37.1,37.17,37.1,37.12,62780.0,35.4386,35.5055,35.4386,35.4577,62780.0
2016-07-28 14:20:00,37.1,37.19,37.1,37.19,34146.0,35.4386,35.5246,35.4386,35.5246,34146.0
2016-07-28 14:25:00,37.2,37.21,37.13,37.16,13148.0,35.5341,35.5437,35.4673,35.4959,13148.0
2016-07-28 14:30:00,37.14,37.18,37.13,37.17,14398.0,35.4768,35.515,35.4673,35.5055,14398.0
2016-07-28 14:35:00,37.16,37.23,37.16,37.21,40074.0,35.4959,35.5628,35.4959,35.5437,40074.0
2016-07-28 14:40:00,37.22,37.26,37.19,37.25,82846.0,35.5532,35.5914,35.5246,35.5819,82846.0
2016-07-28 14:45:00,37.26,37.29,37.16,37.16,71382.0,35.5914,35.6201,35.4959,35.4959,71382.0
2016-07-28 14:50:00,37.17,37.24,37.17,37.21,44992.0,35.5055,35.5723,35.5055,35.5437,44992.0
2016-07-28 14:55:00,37.19,37.2,37.12,37.13,33126.0,35.5246,35.5341,35.4577,35.4673,33126.0
2016-07-28 15:00:00,37.13,37.17,37.12,37.12,18546.0,35.4673,35.5055,35.4577,35.4577,18546.0
2016-07-28 15:05:00,37.13,37.14,37.09,37.09,24232.0,35.4673,35.4768,35.429,35.429,24232.0
2016-07-28 15:10:00,37.1,37.17,37.1,37.15,27836.0,35.4386,35.5055,35.4386,35.4864,27836.0
2016-07-28 15:15:00,37.15,37.15,37.12,37.13,15430.0,35.4864,35.4864,35.4577,35.4673,15430.0
2016-07-28 15:20:00,37.15,37.19,37.14,37.16,47308.0,35.4864,35.5246,35.4768,35.4959,47308.0
2016-07-28 15:25:00,37.18,37.22,37.16,37.16,62688.0,35.515,35.5532,35.4959,35.4959,62688.0
2016-07-28 15:30:00,37.17,37.24,37.17,37.23,51550.0,35.5055,35.5723,35.5055,35.5628,51550.0
2016-07-28 15:35:00,37.23,37.24,37.19,37.24,62338.0,35.5628,35.5723,35.5246,35.5723,62338.0
2016-07-28 15:40:00,37.24,37.26,37.21,37.26,30830.0,35.5723,35.5914,35.5437,35.5914,30830.0
2016-07-28 15:45:00,37.26,37.27,37.24,37.24,59932.0,35.5914,35.601,35.5723,35.5723,59932.0
2016-07-28 15:50:00,37.24,37.24,37.15,37.17,130084.0,35.5723,35.5723,35.4864,35.5055,130084.0
2016-07-28 15:55:00,37.14,37.18,36.97,36.97,320380.0,35.4768,35.515,35.3144,35.3144,320380.0
2016-07-29 09:30:00,36.88,37.05,36.86,37.02,209540.0,35.2284,35.3908,35.2093,35.3622,209540.0
2016-07-29 09:35:00,37.03,37.07,36.95,36.99,93786.0,35.3717,35.4099,35.2953,35.3335,93786.0
2016-07-29 09:40:00,36.99,36.99,36.92,36.95,55136.0,35.3335,35.3335,35.2667,35.2953,55136.0
2016-07-29 09:45:00,36.93,36.99,36.65,36.72,170196.0,35.2762,35.3335,35.0087,35.0756,170196.0
2016-07-29 09:50:00,36.73,36.78,36.5,36.52,260514.0,35.0852,35.1329,34.8655,34.8846,260514.0
2016-07-29 09:55:00,36.52,36.58,36.38,36.54,225904.0,34.8846,34.9419,34.7508,34.9037,225904.0
2016-07-29 10:00:00,36.52,36.58,36.34,36.35,267046.0,34.8846,34.9419,34.7126,34.7222,267046.0
2016-07-29 10:05:00,36.34,36.47,36.27,36.47,198318.0,34.7126,34.8368,34.6458,34.8368,198318.0
2016-07-29 10:10:00,36.45,36.74,36.41,36.72,217552.0,34.8177,35.0947,34.7795,35.0756,217552.0
2016-07-29 10:15:00,36.72,36.74,36.63,36.65,157868.0,35.0756,35.0947,34.9896,35.0087,157868.0
2016-07-29 10:20:00,36.66,36.74,36.62,36.68,53194.0,35.0183,35.0947,34.9801,35.0374,53194.0
2016-07-29 10:25:00,36.67,36.7,36.58,36.58,62592.0,35.0279,35.0565,34.9419,34.9419,62592.0
2016-07-29 10:30:00,36.59,36.62,36.57,36.58,91286.0,34.9514,34.9801,34.9323,34.9419,91286.0
2016-07-29 10:35:00,36.6,37.01,36.6,36.98,403378.0,34.961,35.3526,34.961,35.324,403378.0
2016-07-29 10:40:00,36.99,37.01,36.79,36.83,149374.0,35.3335,35.3526,35.1425,35.1807,149374.0
2016-07-29 10:45:00,36.85,36.88,36.76,36.83,144412.0,35.1998,35.2284,35.1138,35.1807,144412.0
2016-07-29 10:50:00,36.85,36.94,36.84,36.92,81652.0,35.1998,35.2858,35.1902,35.2667,81652.0
2016-07-29 10:55:00,36.92,36.94,36.88,36.89,42046.0,35.2667,35.2858,35.2284,35.238,42046.0
2016-07-29 11:00:00,36.85,37.04,36.85,36.99,158582.0,35.1998,35.3813,35.1998,35.3335,158582.0
2016-07-29 11:05:00,37.01,37.16,37.01,37.11,278206.0,35.3526,35.4959,35.3526,35.4481,278206.0
2016-07-29 11:10:00,37.11,37.4,37.11,37.38,345142.0,35.4481,35.7252,35.4481,35.7061,345142.0
2016-07-29 11:15:00,37.38,37.43,37.35,37.39,158664.0,35.7061,35.7538,35.6774,35.7156,158664.0
2016-07-29 11:20:00,37.39,37.44,37.38,37.41,61680.0,35.7156,35.7634,35.7061,35.7347,61680.0
2016-07-29 11:25:00,37.41,37.45,37.34,37.35,174206.0,35.7347,35.7729,35.6678,35.6774,174206.0
2016-07-29 11:30:00,37.34,37.38,37.33,37.37,55618.0,35.6678,35.7061,35.6583,35.6965,55618.0
2016-07-29 11:35:00,37.35,37.57,37.34,37.57,278318.0,35.6774,35.8875,35.6678,35.8875,278318.0
2016-07-29 11:40:00,37.57,37.6,37.52,37.6,141522.0,35.8875,35.9162,35.8398,35.9162,141522.0
2016-07-29 11:45:00,37.6,37.66,37.49,37.5,110278.0,35.9162,35.9735,35.8111,35.8207,110278.0
2016-07-29 11:50:00,37.49,37.57,37.49,37.55,99112.0,35.8111,35.8875,35.8111,35.8684,99112.0
2016-07-29 11:55:00,37.55,37.63,37.51,37.54,100520.0,35.8684,35.9449,35.8302,35.8589,100520.0
2016-07-29 12:00:00,37.6,37.77,37.59,37.77,193778.0,35.9162,36.0786,35.9067,36.0786,193778.0
2016-07-29 12:05:00,37.77,37.82,37.71,37.72,155360.0,36.0786,36.1264,36.0213,36.0308,155360.0
2016-07-29 12:10:00,37.73,37.74,37.62,37.69,89316.0,36.0404,36.0499,35.9353,36.0022,89316.0
2016-07-29 12:15:00,37.7,37.73,37.58,37.58,97274.0,36.0117,36.0404,35.8971,35.8971,97274.0
2016-07-29 12:20:00,37.58,37.6,37.53,37.55,104448.0,35.8971,35.9162,35.8493,35.8684,104448.0
2016-07-29 12:25:00,37.55,37.66,37.46,37.46,142816.0,35.8684,35.9735,35.7825,35.7825,142816.0
2016-07-29 12:30:00,37.48,37.62,37.45,37.59,77178.0,35.8016,35.9353,35.7729,35.9067,77178.0
2016-07-29 12:35:00,37.57,37.67,37.51,37.52,107784.0,35.8875,35.9831,35.8302,35.8398,107784.0
2016-07-29 12:40:00,37.51,37.55,37.35,37.35,152394.0,35.8302,35.8684,35.6774,35.6774,152394.0
2016-07-29 12:45:00,37.35,37.35,37.04,37.06,312494.0,35.6774,35.6774,35.3813,35.4004,312494.0
2016-07-29 12:50:00,37.06,37.09,36.99,37.06,120806.0,35.4004,35.429,35.3335,35.4004,120806.0
2016-07-29 12:55:00,37.08,37.08,36.98,36.98,77520.0,35.4195,35.4195,35.324,35.324,77520.0
2016-07-29 13:00:00,36.98,37.01,36.9,37.01,87816.0,35.324,35.3526,35.2476,35.3526,87816.0
2016-07-29 13:05:00,37.02,37.05,36.96,37.05,56108.0,35.3622,35.3908,35.3049,35.3908,56108.0
2016-07-29 13:10:00,37.05,37.18,37.04,37.16,190618.0,35.3908,35.515,35.3813,35.4959,190618.0
2016-07-29 13:15:00,37.16,37.16,37.07,37.08,63826.0,35.4959,35.4959,35.4099,35.4195,63826.0
2016-07-29 13:20:00,37.08,37.19,37.08,37.18,74722.0,35.4195,35.5246,35.4195,35.515,74722.0
2016-07-29 13:25:00,37.17,37.21,37.14,37.2,94328.0,35.5055,35.5437,35.4768,35.5341,94328.0
2016-07-29 13:30:00,37.22,37.22,37.12,37.2,33262.0,35.5532,35.5532,35.4577,35.5341,33262.0
2016-07-29 13:35:00,37.22,37.24,37.18,37.18,54692.0,35.5532,35.5723,35.515,35.515,54692.0
2016-07-29 13:40:00,37.18,37.19,37.09,37.13,69614.0,35.515,35.5246,35.429,35.4673,69614.0
2016-07-29 13:45:00,37.13,37.29,37.13,37.27,117136.0,35.4673,35.6201,35.4673,35.601,117136.0
2016-07-29 13:50:00,37.29,37.34,37.28,37.31,54266.0,35.6201,35.6678,35.6105,35.6392,54266.0
2016-07-29 13:55:00,37.31,37.33,37.3,37.32,27600.0,35.6392,35.6583,35.6296,35.6487,27600.0
2016-07-29 14:00:00,37.3,37.3,37.27,37.28,19850.0,35.6296,35.6296,35.601,35.6105,19850.0
2016-07-29 14:05:00,37.3,37.34,37.3,37.33,19906.0,35.6296,35.6678,35.6296,35.6583,19906.0
2016-07-29 14:10:00,37.32,37.33,37.27,37.27,22536.0,35.6487,35.6583,35.601,35.601,22536.0
2016-07-29 14:15:00,37.28,37.33,37.28,37.3,7548.0,35.6105,35.6583,35.6105,35.6296,7548.0
2016-07-29 14:20:00,37.29,37.38,37.27,37.38,38024.0,35.6201,35.7061,35.601,35.7061,38024.0
2016-07-29 14:25:00,37.37,37.38,37.35,37.37,11478.0,35.6965,35.7061,35.6774,35.6965,11478.0
2016-07-29 14:30:00,37.37,37.39,37.33,37.33,28602.0,35.6965,35.7156,35.6583,35.6583,28602.0
2016-07-29 14:35:00,37.32,37.33,37.19,37.22,73426.0,35.6487,35.6583,35.5246,35.5532,73426.0
2016-07-29 14:40:00,37.21,37.26,37.21,37.24,18650.0,35.5437,35.5914,35.5437,35.5723,18650.0
2016-07-29 14:45:00,37.23,37.27,37.21,37.25,16540.0,35.5628,35.601,35.5437,35.5819,16540.0
2016-07-29 14:50:00,37.27,37.35,37.26,37.33,37580.0,35.601,35.6774,35.5914,35.6583,37580.0
2016-07-29 14:55:00,37.33,37.37,37.3,37.35,27030.0,35.6583,35.6965,35.6296,35.6774,27030.0
2016-07-29 15:00:00,37.35,37.35,37.27,37.31,17700.0,35.6774,35.6774,35.601,35.6392,17700.0
2016-07-29 15:05:00,37.31,37.31,37.21,37.3,42910.0,35.6392,35.6392,35.5437,35.6296,42910.0
2016-07-29 15:10:00,37.3,37.35,37.27,37.3,40630.0,35.6296,35.6774,35.601,35.6296,40630.0
2016-07-29 15:15:00,37.31,37.33,37.27,37.31,24730.0,35.6392,35.6583,35.601,35.6392,24730.0
2016-07-29 15:20:00,37.31,37.37,37.31,37.32,65768.0,35.6392,35.6965,35.6392,35.6487,65768.0
2016-07-29 15:25:00,37.31,37.35,37.24,37.28,31500.0,35.6392,35.6774,35.5723,35.6105,31500.0
2016-07-29 15:30:00,37.27,37.33,37.24,37.27,28306.0,35.601,35.6583,35.5723,35.601,28306.0
2016-07-29 15:35:00,37.27,37.29,37.19,37.2,86988.0,35.601,35.6201,35.5246,35.5341,86988.0
2016-07-29 15:40:00,37.2,37.27,37.19,37.22,58354.0,35.5341,35.601,35.5246,35.5532,58354.0
2016-07-29 15:45:00,37.23,37.38,37.21,37.37,144010.0,35.5628,35.7061,35.5437,35.6965,144010.0
2016-07-29 15:50:00,37.38,37.38,37.24,37.26,195700.0,35.7061,35.7061,35.5723,35.5914,195700.0
2016-07-29 15:55:00,37.26,37.34,37.21,37.22,263268.0,35.5914,35.6678,35.5437,35.5532,263268.0
2016-08-01 09:30:00,37.3,37.45,37.16,37.17,239702.0,35.6296,35.7729,35.4959,35.5055,239702.0
2016-08-01 09:35:00,37.15,37.16,36.73,36.75,391482.0,35.4864,35.4959,35.0852,35.1043,391482.0
2016-08-01 09:40:00,36.75,36.85,36.63,36.84,314070.0,35.1043,35.1998,34.9896,35.1902,314070.0
2016-08-01 09:45:00,36.83,36.95,36.7,36.73,253412.0,35.1807,35.2953,35.0565,35.0852,253412.0
2016-08-01 09:50:00,36.72,36.97,36.72,36.94,188138.0,35.0756,35.3144,35.0756,35.2858,188138.0
2016-08-01 09:55:00,36.94,37.02,36.86,37.02,129208.0,35.2858,35.3622,35.2093,35.3622,129208.0
2016-08-01 10:00:00,37.01,37.08,36.94,37.03,161082.0,35.3526,35.4195,35.2858,35.3717,161082.0
2016-08-01 10:05:00,36.99,37.24,36.99,37.21,198440.0,35.3335,35.5723,35.3335,35.5437,198440.0
2016-08-01 10:10:00,37.2,37.27,37.1,37.22,148298.0,35.5341,35.601,35.4386,35.5532,148298.0
2016-08-01 10:15:00,37.22,37.56,37.22,37.52,514716.0,35.5532,35.878,35.5532,35.8398,514716.0
2016-08-01 10:20:00,37.51,37.52,37.29,37.3,204420.0,35.8302,35.8398,35.6201,35.6296,204420.0
2016-08-01 10:25:00,37.32,37.51,37.32,37.4,124894.0,35.6487,35.8302,35.6487,35.7252,124894.0
2016-08-01 10:30:00,37.4,37.48,37.35,37.36,51730.0,35.7252,35.8016,35.6774,35.687,51730.0
2016-08-01 10:35:00,37.33,37.38,37.18,37.21,76786.0,35.6583,35.7061,35.515,35.5437,76786.0
2016-08-01 10:40:00,37.19,37.27,37.18,37.26,59328.0,35.5246,35.601,35.515,35.5914,59328.0
2016-08-01 10:45:00,37.27,37.4,37.2,37.38,141254.0,35.601,35.7252,35.5341,35.7061,141254.0
2016-08-01 10:50:00,37.4,37.48,37.38,37.4,98454.0,35.7252,35.8016,35.7061,35.7252,98454.0
2016-08-01 10:55:00,37.42,37.5,37.39,37.48,82776.0,35.7443,35.8207,35.7156,35.8016,82776.0
2016-08-01 11:00:00,37.47,37.51,37.38,37.49,100238.0,35.792,35.8302,35.7061,35.8111,100238.0
2016-08-01 11:05:00,37.49,37.74,37.45,37.74,352898.0,35.8111,36.0499,35.7729,36.0499,352898.0
2016-08-01 11:10:00,37.75,37.77,37.67,37.71,147928.0,36.0595,36.0786,35.9831,36.0213,147928.0
2016-08-01 11:15:00,37.71,37.74,37.66,37.69,60276.0,36.0213,36.0499,35.9735,36.0022,60276.0
2016-08-01 11:20:00,37.7,37.71,37.62,37.63,34688.0,36.0117,36.0213,35.9353,35.9449,34688.0
2016-08-01 11:25:00,37.66,37.68,37.49,37.5,81156.0,35.9735,35.9926,35.8111,35.8207,81156.0
2016-08-01 11:30:00,37.53,37.69,37.52,37.66,76874.0,35.8493,36.0022,35.8398,35.9735,76874.0
2016-08-01 11:35:00,37.67,37.67,37.6,37.63,43680.0,35.9831,35.9831,35.9162,35.9449,43680.0
2016-08-01 11:40:00,37.58,37.6,37.54,37.58,36898.0,35.8971,35.9162,35.8589,35.8971,36898.0
2016-08-01 11:45:00,37.56,37.63,37.56,37.58,35020.0,35.878,35.9449,35.878,35.8971,35020.0
2016-08-01 11:50:00,37.58,37.58,37.42,37.44,91260.0,35.8971,35.8971,35.7443,35.7634,91260.0
2016-08-01 11:55:00,37.43,37.43,37.34,37.37,101654.0,35.7538,35.7538,35.6678,35.6965,101654.0
2016-08-01 12:00:00,37.38,37.45,37.37,37.43,24956.0,35.7061,35.7729,35.6965,35.7538,24956.0
2016-08-01 12:05:00,37.41,37.42,37.19,37.21,134116.0,35.7347,35.7443,35.5246,35.5437,134116.0
2016-08-01 12:10:00,37.22,37.22,37.01,37.03,131022.0,35.5532,35.5532,35.3526,35.3717,131022.0
2016-08-01 12:15:00,37.01,37.08,36.96,37.06,195170.0,35.3526,35.4195,35.3049,35.4004,195170.0
2016-08-01 12:20:00,37.05,37.06,36.85,36.9,134342.0,35.3908,35.4004,35.1998,35.2476,134342.0
2016-08-01 12:25:00,36.88,36.97,36.84,36.95,114010.0,35.2284,35.3144,35.1902,35.2953,114010.0
2016-08-01 12:30:00,36.95,36.98,36.81,36.89,81924.0,35.2953,35.324,35.1616,35.238,81924.0
2016-08-01 12:35:00,36.88,37.1,36.88,37.09,63612.0,35.2284,35.4386,35.2284,35.429,63612.0
2016-08-01 12:40:00,37.1,37.12,37.07,37.08,53828.0,35.4386,35.4577,35.4099,35.4195,53828.0
2016-08-01 12:45:00,37.07,37.12,36.98,37.1,75162.0,35.4099,35.4577,35.324,35.4386,75162.0
2016-08-01 12:50:00,37.09,37.11,37.06,37.1,52568.0,35.429,35.4481,35.4004,35.4386,52568.0
2016-08-01 12:55:00,37.08,37.1,36.97,37.05,40674.0,35.4195,35.4386,35.3144,35.3908,40674.0
2016-08-01 13:00:00,37.04,37.12,36.99,37.01,23164.0,35.3813,35.4577,35.3335,35.3526,23164.0
2016-08-01 13:05:00,37.02,37.04,36.95,37.01,25352.0,35.3622,35.3813,35.2953,35.3526,25352.0
2016-08-01 13:10:00,36.98,37.1,36.98,37.09,44138.0,35.324,35.4386,35.324,35.429,44138.0
2016-08-01 13:15:00,37.08,37.15,37.07,37.12,32046.0,35.4195,35.4864,35.4099,35.4577,32046.0
2016-08-01 13:20:00,37.12,37.25,37.09,37.19,82538.0,35.4577,35.5819,35.429,35.5246,82538.0
2016-08-01 13:25:00,37.2,37.23,37.09,37.18,57082.0,35.5341,35.5628,35.429,35.515,57082.0
2016-08-01 13:30:00,37.18,37.2,37.13,37.14,23948.0,35.515,35.5341,35.4673,35.4768,23948.0
2016-08-01 13:35:00,37.2,37.27,37.19,37.24,43964.0,35.5341,35.601,35.5246,35.5723,43964.0
2016-08-01 13:40:00,37.22,37.23,37.13,37.2,32618.0,35.5532,35.5628,35.4673,35.5341,32618.0
2016-08-01 13:45:00,37.19,37.19,37.13,37.17,9982.0,35.5246,35.5246,35.4673,35.5055,9982.0
2016-08-01 13:50:00,37.17,37.2,37.08,37.13,31730.0,35.5055,35.5341,35.4195,35.4673,31730.0
2016-08-01 13:55:00,37.13,37.35,37.12,37.34,141498.0,35.4673,35.6774,35.4577,35.6678,141498.0
2016-08-01 14:00:00,37.34,37.38,37.32,37.34,95476.0,35.6678,35.7061,35.6487,35.6678,95476.0
2016-08-01 14:05:00,37.35,37.41,37.33,37.34,65774.0,35.6774,35.7347,35.6583,35.6678,65774.0
2016-08-01 14:10:00,37.35,37.35,37.22,37.27,74322.0,35.6774,35.6774,35.5532,35.601,74322.0
2016-08-01 14:15:00,37.27,37.29,37.2,37.23,65738.0,35.601,35.6201,35.5341,35.5628,65738.0
2016-08-01 14:20:00,37.23,37.37,37.23,37.3,52556.0,35.5628,35.6965,35.5628,35.6296,52556.0
2016-08-01 14:25:00,37.34,37.35,37.23,37.25,44464.0,35.6678,35.6774,35.5628,35.5819,44464.0
2016-08-01 14:30:00,37.24,37.32,37.22,37.25,64212.0,35.5723,35.6487,35.5532,35.5819,64212.0
2016-08-01 14:35:00,37.24,37.32,37.24,37.29,23602.0,35.5723,35.6487,35.5723,35.6201,23602.0
2016-08-01 14:40:00,37.29,37.32,37.23,37.26,73418.0,35.6201,35.6487,35.5628,35.5914,73418.0
2016-08-01 14:45:00,37.26,37.35,37.26,37.3,17824.0,35.5914,35.6774,35.5914,35.6296,17824.0
2016-08-01 14:50:00,37.31,37.31,37.17,37.18,54774.0,35.6392,35.6392,35.5055,35.515,54774.0
2016-08-01 14:55:00,37.19,37.27,37.17,37.26,31382.0,35.5246,35.601,35.5055,35.5914,31382.0
2016-08-01 15:00:00,37.22,37.22,37.17,37.18,24428.0,35.5532,35.5532,35.5055,35.515,24428.0
2016-08-01 15:05:00,37.18,37.18,37.09,37.1,52228.0,35.515,35.515,35.429,35.4386,52228.0
2016-08-01 15:10:00,37.08,37.23,37.08,37.1,52160.0,35.4195,35.5628,35.4195,35.4386,52160.0
2016-08-01 15:15:00,37.09,37.1,36.96,36.96,149896.0,35.429,35.4386,35.3049,35.3049,149896.0
2016-08-01 15:20:00,36.95,37.02,36.92,37.01,77536.0,35.2953,35.3622,35.2667,35.3526,77536.0
2016-08-01 15:25:00,37.0,37.04,36.94,36.99,46876.0,35.3431,35.3813,35.2858,35.3335,46876.0
2016-08-01 15:30:00,36.98,37.07,36.97,37.02,19628.0,35.324,35.4099,35.3144,35.3622,19628.0
2016-08-01 15:35:00,37.04,37.07,37.0,37.06,34054.0,35.3813,35.4099,35.3431,35.4004,34054.0
2016-08-01 15:40:00,37.05,37.08,37.02,37.06,28714.0,35.3908,35.4195,35.3622,35.4004,28714.0
2016-08-01 15:45:00,37.06,37.13,37.02,37.02,50428.0,35.4004,35.4673,35.3622,35.3622,50428.0
2016-08-01 15:50:00,37.02,37.04,36.97,37.03,90574.0,35.3622,35.3813,35.3144,35.3717,90574.0
2016-08-01 15:55:00,37.05,37.27,37.01,37.27,495770.0,35.3908,35.601,35.3526,35.601,495770.0
2016-08-02 09:30:00,37.24,37.33,37.1,37.22,335130.0,35.5723,35.6583,35.4386,35.5532,335130.0
2016-08-02 09:35:00,37.24,37.27,36.87,36.91,224646.0,35.5723,35.601,35.2189,35.2571,224646.0
2016-08-02 09:40:00,36.91,37.02,36.8,36.98,192928.0,35.2571,35.3622,35.152,35.324,192928.0
2016-08-02 09:45:00,36.99,37.06,36.81,36.94,141056.0,35.3335,35.4004,35.1616,35.2858,141056.0
2016-08-02 09:50:00,36.94,37.08,36.85,36.9,121986.0,35.2858,35.4195,35.1998,35.2476,121986.0
2016-08-02 09:55:00,36.88,36.99,36.77,36.88,114962.0,35.2284,35.3335,35.1234,35.2284,114962.0
2016-08-02 10:00:00,36.88,36.9,36.76,36.77,138354.0,35.2284,35.2476,35.1138,35.1234,138354.0
2016-08-02 10:05:00,36.78,36.8,36.51,36.55,278010.0,35.1329,35.152,34.875,34.9132,278010.0
2016-08-02 10:10:00,36.55,36.56,36.38,36.52,265148.0,34.9132,34.9228,34.7508,34.8846,265148.0
2016-08-02 10:15:00,36.51,36.52,36.3,36.34,206098.0,34.875,34.8846,34.6744,34.7126,206098.0
2016-08-02 10:20:00,36.32,36.45,36.28,36.4,183614.0,34.6935,34.8177,34.6553,34.7699,183614.0
2016-08-02 10:25:00,36.39,36.41,36.33,36.4,120276.0,34.7604,34.7795,34.7031,34.7699,120276.0
2016-08-02 10:30:00,36.39,36.43,36.24,36.24,196902.0,34.7604,34.7986,34.6171,34.6171,196902.0
2016-08-02 10:35:00,36.25,36.31,36.21,36.24,131828.0,34.6267,34.684,34.5885,34.6171,131828.0
2016-08-02 10:40:00,36.24,36.24,36.13,36.17,222766.0,34.6171,34.6171,34.512,34.5502,222766.0
2016-08-02 10:45:00,36.17,36.2,35.98,35.99,179018.0,34.5502,34.5789,34.3688,34.3783,179018.0
2016-08-02 10:50:00,35.99,36.05,35.88,35.93,332218.0,34.3783,34.4356,34.2732,34.321,332218.0
2016-08-02 10:55:00,35.96,36.04,35.8,35.84,161152.0,34.3496,34.4261,34.1968,34.235,161152.0
2016-08-02 11:00:00,35.85,35.93,35.81,35.83,120540.0,34.2446,34.321,34.2064,34.2255,120540.0
2016-08-02 11:05:00,35.83,36.0,35.81,35.99,111874.0,34.2255,34.3879,34.2064,34.3783,111874.0
2016-08-02 11:10:00,36.0,36.01,35.91,35.95,181734.0,34.3879,34.3974,34.3019,34.3401,181734.0
2016-08-02 11:15:00,35.93,35.95,35.82,35.85,81478.0,34.321,34.3401,34.2159,34.2446,81478.0
2016-08-02 11:20:00,35.87,36.06,35.85,36.04,193332.0,34.2637,34.4452,34.2446,34.4261,193332.0
2016-08-02 11:25:00,36.03,36.11,35.98,36.04,132686.0,34.4165,34.4929,34.3688,34.4261,132686.0
2016-08-02 11:30:00,36.02,36.04,35.94,35.96,78208.0,34.407,34.4261,34.3305,34.3496,78208.0
2016-08-02 11:35:00,35.94,35.97,35.88,35.9,47114.0,34.3305,34.3592,34.2732,34.2923,47114.0
2016-08-02 11:40:00,35.9,35.95,35.84,35.87,43372.0,34.2923,34.3401,34.235,34.2637,43372.0
2016-08-02 11:45:00,35.87,35.96,35.83,35.96,48594.0,34.2637,34.3496,34.2255,34.3496,48594.0
2016-08-02 11:50:00,35.95,36.0,35.89,35.94,47710.0,34.3401,34.3879,34.2828,34.3305,47710.0
2016-08-02 11:55:00,35.94,35.96,35.77,35.84,74324.0,34.3305,34.3496,34.1682,34.235,74324.0
2016-08-02 12:00:00,35.81,35.88,35.73,35.77,87854.0,34.2064,34.2732,34.1299,34.1682,87854.0
2016-08-02 12:05:00,35.73,35.74,35.67,35.72,141296.0,34.1299,34.1395,34.0726,34.1204,141296.0
2016-08-02 12:10:00,35.72,35.84,35.7,35.83,36000.0,34.1204,34.235,34.1013,34.2255,36000.0
2016-08-02 12:15:00,35.82,35.85,35.75,35.8,93484.0,34.2159,34.2446,34.1491,34.1968,93484.0
2016-08-02 12:20:00,35.79,35.83,35.79,35.8,9436.0,34.1873,34.2255,34.1873,34.1968,9436.0
2016-08-02 12:25:00,35.79,35.8,35.75,35.77,27784.0,34.1873,34.1968,34.1491,34.1682,27784.0
2016-08-02 12:30:00,35.75,35.79,35.73,35.74,37634.0,34.1491,34.1873,34.1299,34.1395,37634.0
2016-08-02 12:35:00,35.77,35.77,35.7,35.73,46352.0,34.1682,34.1682,34.1013,34.1299,46352.0
2016-08-02 12:40:00,35.71,35.76,35.68,35.76,12642.0,34.1108,34.1586,34.0822,34.1586,12642.0
2016-08-02 12:45:00,35.74,35.77,35.7,35.71,30190.0,34.1395,34.1682,34.1013,34.1108,30190.0
2016-08-02 12:50:00,35.72,35.73,35.62,35.62,48976.0,34.1204,34.1299,34.0249,34.0249,48976.0
2016-08-02 12:55:00,35.62,35.62,35.53,35.57,63670.0,34.0249,34.0249,33.9389,33.9771,63670.0
2016-08-02 13:00:00,35.58,35.59,35.48,35.48,64566.0,33.9867,33.9962,33.8911,33.8911,64566.0
2016-08-02 13:05:00,35.46,35.49,35.4,35.42,98600.0,33.872,33.9007,33.8147,33.8338,98600.0
2016-08-02 13:10:00,35.4,35.52,35.39,35.42,43256.0,33.8147,33.9294,33.8052,33.8338,43256.0
2016-08-02 13:15:00,35.44,35.54,35.44,35.52,158990.0,33.8529,33.9485,33.8529,33.9294,158990.0
2016-08-02 13:20:00,35.52,35.57,35.48,35.56,48934.0,33.9294,33.9771,33.8911,33.9676,48934.0
2016-08-02 13:25:00,35.56,35.62,35.56,35.62,55294.0,33.9676,34.0249,33.9676,34.0249,55294.0
2016-08-02 13:30:00,35.63,35.63,35.57,35.59,87322.0,34.0344,34.0344,33.9771,33.9962,87322.0
2016-08-02 13:35:00,35.62,35.67,35.56,35.58,90556.0,34.0249,34.0726,33.9676,33.9867,90556.0
2016-08-02 13:40:00,35.59,35.59,35.49,35.53,50168.0,33.9962,33.9962,33.9007,33.9389,50168.0
2016-08-02 13:45:00,35.54,35.66,35.53,35.63,24210.0,33.9485,34.0631,33.9389,34.0344,24210.0
2016-08-02 13:50:00,35.63,35.71,35.6,35.66,69974.0,34.0344,34.1108,34.0058,34.0631,69974.0
2016-08-02 13:55:00,35.64,35.65,35.59,35.59,17754.0,34.044,34.0535,33.9962,33.9962,17754.0
2016-08-02 14:00:00,35.61,35.67,35.59,35.63,32730.0,34.0153,34.0726,33.9962,34.0344,32730.0
2016-08-02 14:05:00,35.6,35.83,35.6,35.83,86498.0,34.0058,34.2255,34.0058,34.2255,86498.0
2016-08-02 14:10:00,35.83,35.85,35.75,35.82,81456.0,34.2255,34.2446,34.1491,34.2159,81456.0
2016-08-02 14:15:00,35.81,35.82,35.73,35.77,55218.0,34.2064,34.2159,34.1299,34.1682,55218.0
2016-08-02 14:20:00,35.77,35.84,35.74,35.83,52128.0,34.1682,34.235,34.1395,34.2255,52128.0
2016-08-02 14:25:00,35.83,35.95,35.83,35.84,107636.0,34.2255,34.3401,34.2255,34.235,107636.0
2016-08-02 14:30:00,35.84,35.87,35.8,35.82,32208.0,34.235,34.2637,34.1968,34.2159,32208.0
2016-08-02 14:35:00,35.82,35.85,35.77,35.77,26000.0,34.2159,34.2446,34.1682,34.1682,26000.0
2016-08-02 14:40:00,35.77,36.13,35.77,36.13,187504.0,34.1682,34.512,34.1682,34.512,187504.0
2016-08-02 14:45:00,36.13,36.14,36.04,36.08,96618.0,34.512,34.5216,34.4261,34.4643,96618.0
2016-08-02 14:50:00,36.08,36.09,35.95,35.97,68140.0,34.4643,34.4738,34.3401,34.3592,68140.0
2016-08-02 14:55:00,35.96,36.02,35.9,35.9,83928.0,34.3496,34.407,34.2923,34.2923,83928.0
2016-08-02 15:00:00,35.91,36.01,35.88,35.95,76386.0,34.3019,34.3974,34.2732,34.3401,76386.0
2016-08-02 15:05:00,35.95,35.97,35.87,35.93,62362.0,34.3401,34.3592,34.2637,34.321,62362.0
2016-08-02 15:10:00,35.95,35.96,35.84,35.88,55754.0,34.3401,34.3496,34.235,34.2732,55754.0
2016-08-02 15:15:00,35.83,35.91,35.83,35.88,26982.0,34.2255,34.3019,34.2255,34.2732,26982.0
2016-08-02 15:20:00,35.88,35.93,35.85,35.92,29510.0,34.2732,34.321,34.2446,34.3114,29510.0
2016-08-02 15:25:00,35.9,35.93,35.83,35.83,35300.0,34.2923,34.321,34.2255,34.2255,35300.0
2016-08-02 15:30:00,35.83,35.92,35.82,35.92,50890.0,34.2255,34.3114,34.2159,34.3114,50890.0
2016-08-02 15:35:00,35.91,35.97,35.88,35.95,108442.0,34.3019,34.3592,34.2732,34.3401,108442.0
2016-08-02 15:40:00,35.93,35.94,35.72,35.84,130592.0,34.321,34.3305,34.1204,34.235,130592.0
2016-08-02 15:45:00,35.84,35.89,35.74,35.75,115022.0,34.235,34.2828,34.1395,34.1491,115022.0
2016-08-02 15:50:00,35.74,35.76,35.68,35.74,115988.0,34.1395,34.1586,34.0822,34.1395,115988.0
2016-08-02 15:55:00,35.74,35.77,35.68,35.73,242494.0,34.1395,34.1682,34.0822,34.1299,242494.0
2016-08-03 09:30:00,35.64,35.74,35.45,35.52,312866.0,34.044,34.1395,33.8625,33.9294,312866.0
2016-08-03 09:35:00,35.5,35.69,35.39,35.69,209530.0,33.9102,34.0917,33.8052,34.0917,209530.0
2016-08-03 09:40:00,35.68,35.82,35.67,35.82,135278.0,34.0822,34.2159,34.0726,34.2159,135278.0
2016-08-03 09:45:00,35.82,35.85,35.65,35.77,181864.0,34.2159,34.2446,34.0535,34.1682,181864.0
2016-08-03 09:50:00,35.77,35.82,35.67,35.74,156278.0,34.1682,34.2159,34.0726,34.1395,156278.0
2016-08-03 09:55:00,35.71,35.73,35.6,35.72,75618.0,34.1108,34.1299,34.0058,34.1204,75618.0
2016-08-03 10:00:00,35.72,35.88,35.57,35.85,135072.0,34.1204,34.2732,33.9771,34.2446,135072.0
2016-08-03 10:05:00,35.85,35.9,35.74,35.75,182476.0,34.2446,34.2923,34.1395,34.1491,182476.0
2016-08-03 10:10:00,35.76,35.93,35.74,35.92,121810.0,34.1586,34.321,34.1395,34.3114,121810.0
2016-08-03 10:15:00,35.93,36.03,35.8,35.8,162788.0,34.321,34.4165,34.1968,34.1968,162788.0
2016-08-03 10:20:00,35.8,35.93,35.78,35.84,235038.0,34.1968,34.321,34.1777,34.235,235038.0
2016-08-03 10:25:00,35.85,35.91,35.78,35.89,95146.0,34.2446,34.3019,34.1777,34.2828,95146.0
2016-08-03 10:30:00,35.87,36.02,35.68,36.02,240008.0,34.2637,34.407,34.0822,34.407,240008.0
2016-08-03 10:35:00,36.02,36.05,35.9,35.98,97768.0,34.407,34.4356,34.2923,34.3688,97768.0
2016-08-03 10:40:00,35.99,36.07,35.98,36.05,71908.0,34.3783,34.4547,34.3688,34.4356,71908.0
2016-08-03 10:45:00,36.06,36.08,35.92,35.98,55554.0,34.4452,34.4643,34.3114,34.3688,55554.0
2016-08-03 10:50:00,36.02,36.12,35.91,35.94,61494.0,34.407,34.5025,34.3019,34.3305,61494.0
2016-08-03 10:55:00,35.92,35.99,35.77,35.84,102172.0,34.3114,34.3783,34.1682,34.235,102172.0
2016-08-03 11:00:00,35.83,35.85,35.79,35.83,28406.0,34.2255,34.2446,34.1873,34.2255,28406.0
2016-08-03 11:05:00,35.82,35.95,35.82,35.93,44468.0,34.2159,34.3401,34.2159,34.321,44468.0
2016-08-03 11:10:00,35.95,36.01,35.9,36.01,49874.0,34.3401,34.3974,34.2923,34.3974,49874.0
2016-08-03 11:15:00,36.02,36.07,35.99,36.03,54092.0,34.407,34.4547,34.3783,34.4165,54092.0
2016-08-03 11:20:00,36.05,36.27,36.05,36.24,151324.0,34.4356,34.6458,34.4356,34.6171,151324.0
2016-08-03 11:25:00,36.25,36.34,36.25,36.33,116400.0,34.6267,34.7126,34.6267,34.7031,116400.0
2016-08-03 11:30:00,36.31,36.33,36.27,36.29,54790.0,34.684,34.7031,34.6458,34.6649,54790.0
2016-08-03 11:35:00,36.29,36.34,36.21,36.31,73828.0,34.6649,34.7126,34.5885,34.684,73828.0
2016-08-03 11:40:00,36.29,36.31,36.21,36.22,77730.0,34.6649,34.684,34.5885,34.598,77730.0
2016-08-03 11:45:00,36.21,36.27,36.21,36.27,53322.0,34.5885,34.6458,34.5885,34.6458,53322.0
2016-08-03 11:50:00,36.27,36.41,36.26,36.38,91848.0,34.6458,34.7795,34.6362,34.7508,91848.0
2016-08-03 11:55:00,36.38,36.4,36.31,36.34,46386.0,34.7508,34.7699,34.684,34.7126,46386.0
2016-08-03 12:00:00,36.32,36.36,36.3,36.35,25418.0,34.6935,34.7317,34.6744,34.7222,25418.0
2016-08-03 12:05:00,36.36,36.4,36.34,36.4,20032.0,34.7317,34.7699,34.7126,34.7699,20032.0
2016-08-03 12:10:00,36.4,36.4,36.33,36.34,48938.0,34.7699,34.7699,34.7031,34.7126,48938.0
2016-08-03 12:15:00,36.34,36.42,36.32,36.35,61516.0,34.7126,34.789,34.6935,34.7222,61516.0
2016-08-03 12:20:00,36.38,36.38,36.3,36.33,56530.0,34.7508,34.7508,34.6744,34.7031,56530.0
2016-08-03 12:25:00,36.34,36.37,36.27,36.32,45592.0,34.7126,34.7413,34.6458,34.6935,45592.0
2016-08-03 12:30:00,36.33,36.33,36.27,36.31,17350.0,34.7031,34.7031,34.6458,34.684,17350.0
2016-08-03 12:35:00,36.31,36.36,36.3,36.35,45792.0,34.684,34.7317,34.6744,34.7222,45792.0
2016-08-03 12:40:00,36.35,36.49,36.35,36.46,128190.0,34.7222,34.8559,34.7222,34.8273,128190.0
2016-08-03 12:45:00,36.46,36.48,36.38,36.39,46786.0,34.8273,34.8464,34.7508,34.7604,46786.0
2016-08-03 12:50:00,36.39,36.46,36.38,36.42,29798.0,34.7604,34.8273,34.7508,34.789,29798.0
2016-08-03 12:55:00,36.41,36.54,36.41,36.54,79910.0,34.7795,34.9037,34.7795,34.9037,79910.0
2016-08-03 13:00:00,36.52,36.54,36.46,36.46,33800.0,34.8846,34.9037,34.8273,34.8273,33800.0
2016-08-03 13:05:00,36.45,36.52,36.45,36.48,28288.0,34.8177,34.8846,34.8177,34.8464,28288.0
2016-08-03 13:10:00,36.47,36.53,36.45,36.49,30102.0,34.8368,34.8941,34.8177,34.8559,30102.0
2016-08-03 13:15:00,36.51,36.51,36.43,36.47,30710.0,34.875,34.875,34.7986,34.8368,30710.0
2016-08-03 13:20:00,36.46,36.53,36.46,36.49,37608.0,34.8273,34.8941,34.8273,34.8559,37608.0
2016-08-03 13:25:00,36.49,36.51,36.38,36.44,77964.0,34.8559,34.875,34.7508,34.8082,77964.0
2016-08-03 13:30:00,36.45,36.5,36.42,36.47,46568.0,34.8177,34.8655,34.789,34.8368,46568.0
2016-08-03 13:35:00,36.5,36.55,36.49,36.5,35022.0,34.8655,34.9132,34.8559,34.8655,35022.0
2016-08-03 13:40:00,36.49,36.51,36.46,36.46,22450.0,34.8559,34.875,34.8273,34.8273,22450.0
2016-08-03 13:45:00,36.45,36.47,36.4,36.46,45676.0,34.8177,34.8368,34.7699,34.8273,45676.0
2016-08-03 13:50:00,36.44,36.45,36.26,36.3,72976.0,34.8082,34.8177,34.6362,34.6744,72976.0
2016-08-03 13:55:00,36.32,36.4,36.3,36.38,21998.0,34.6935,34.7699,34.6744,34.7508,21998.0
2016-08-03 14:00:00,36.42,36.46,36.41,36.41,26438.0,34.789,34.8273,34.7795,34.7795,26438.0
2016-08-03 14:05:00,36.4,36.48,36.38,36.47,18478.0,34.7699,34.8464,34.7508,34.8368,18478.0
2016-08-03 14:10:00,36.47,36.52,36.42,36.44,38714.0,34.8368,34.8846,34.789,34.8082,38714.0
2016-08-03 14:15:00,36.41,36.46,36.34,36.37,32388.0,34.7795,34.8273,34.7126,34.7413,32388.0
2016-08-03 14:20:00,36.35,36.43,36.35,36.36,86108.0,34.7222,34.7986,34.7222,34.7317,86108.0
2016-08-03 14:25:00,36.37,36.37,36.25,36.25,48318.0,34.7413,34.7413,34.6267,34.6267,48318.0
2016-08-03 14:30:00,36.25,36.35,36.2,36.34,65944.0,34.6267,34.7222,34.5789,34.7126,65944.0
2016-08-03 14:35:00,36.35,36.37,36.25,36.27,46828.0,34.7222,34.7413,34.6267,34.6458,46828.0
2016-08-03 14:40:00,36.26,36.31,36.23,36.29,46186.0,34.6362,34.684,34.6076,34.6649,46186.0
2016-08-03 14:45:00,36.29,36.31,36.24,36.25,62238.0,34.6649,34.684,34.6171,34.6267,62238.0
2016-08-03 14:50:00,36.24,36.33,36.24,36.29,47934.0,34.6171,34.7031,34.6171,34.6649,47934.0
2016-08-03 14:55:00,36.33,36.33,36.29,36.3,13650.0,34.7031,34.7031,34.6649,34.6744,13650.0
2016-08-03 15:00:00,36.27,36.33,36.27,36.33,15606.0,34.6458,34.7031,34.6458,34.7031,15606.0
2016-08-03 15:05:00,36.32,36.37,36.3,36.35,17880.0,34.6935,34.7413,34.6744,34.7222,17880.0
2016-08-03 15:10:00,36.36,36.38,36.32,36.36,28448.0,34.7317,34.7508,34.6935,34.7317,28448.0
2016-08-03 15:15:00,36.38,36.39,36.34,36.35,18576.0,34.7508,34.7604,34.7126,34.7222,18576.0
2016-08-03 15:20:00,36.35,36.41,36.32,36.41,39030.0,34.7222,34.7795,34.6935,34.7795,39030.0
2016-08-03 15:25:00,36.41,36.49,36.41,36.48,105832.0,34.7795,34.8559,34.7795,34.8464,105832.0
2016-08-03 15:30:00,36.49,36.49,36.41,36.47,56854.0,34.8559,34.8559,34.7795,34.8368,56854.0
2016-08-03 15:35:00,36.48,36.48,36.41,36.43,23802.0,34.8464,34.8464,34.7795,34.7986,23802.0
2016-08-03 15:40:00,36.44,36.44,36.35,36.35,48480.0,34.8082,34.8082,34.7222,34.7222,48480.0
2016-08-03 15:45:00,36.37,36.46,36.35,36.45,101388.0,34.7413,34.8273,34.7222,34.8177,101388.0
2016-08-03 15:50:00,36.45,36.51,36.44,36.47,128078.0,34.8177,34.875,34.8082,34.8368,128078.0
2016-08-03 15:55:00,36.47,36.63,36.47,36.63,338894.0,34.8368,34.9896,34.8368,34.9896,338894.0
2016-08-04 09:30:00,36.6,36.84,36.49,36.79,251330.0,34.961,35.1902,34.8559,35.1425,251330.0
2016-08-04 09:35:00,36.8,37.13,36.8,37.1,489004.0,35.152,35.4673,35.152,35.4386,489004.0
2016-08-04 09:40:00,37.13,37.27,37.04,37.18,293726.0,35.4673,35.601,35.3813,35.515,293726.0
2016-08-04 09:45:00,37.21,37.24,37.0,37.06,140744.0,35.5437,35.5723,35.3431,35.4004,140744.0
2016-08-04 09:50:00,37.09,37.19,36.99,37.04,132740.0,35.429,35.5246,35.3335,35.3813,132740.0
2016-08-04 09:55:00,37.02,37.06,36.6,36.6,283214.0,35.3622,35.4004,34.961,34.961,283214.0
2016-08-04 10:00:00,36.62,36.71,36.51,36.63,230240.0,34.9801,35.0661,34.875,34.9896,230240.0
2016-08-04 10:05:00,36.63,36.67,36.44,36.48,157550.0,34.9896,35.0279,34.8082,34.8464,157550.0
2016-08-04 10:10:00,36.51,36.69,36.49,36.62,169206.0,34.875,35.047,34.8559,34.9801,169206.0
2016-08-04 10:15:00,36.62,36.83,36.59,36.76,137336.0,34.9801,35.1807,34.9514,35.1138,137336.0
2016-08-04 10:20:00,36.78,36.8,36.67,36.71,137166.0,35.1329,35.152,35.0279,35.0661,137166.0
2016-08-04 10:25:00,36.76,36.84,36.74,36.8,93956.0,35.1138,35.1902,35.0947,35.152,93956.0
2016-08-04 10:30:00,36.8,36.92,36.8,36.88,139652.0,35.152,35.2667,35.152,35.2284,139652.0
2016-08-04 10:35:00,36.88,37.02,36.87,36.94,157450.0,35.2284,35.3622,35.2189,35.2858,157450.0
2016-08-04 10:40:00,36.95,36.99,36.83,36.96,135564.0,35.2953,35.3335,35.1807,35.3049,135564.0
2016-08-04 10:45:00,36.96,36.96,36.81,36.82,118472.0,35.3049,35.3049,35.1616,35.1711,118472.0
2016-08-04 10:50:00,36.85,36.95,36.77,36.8,39636.0,35.1998,35.2953,35.1234,35.152,39636.0
2016-08-04 10:55:00,36.8,36.98,36.8,36.95,101240.0,35.152,35.324,35.152,35.2953,101240.0
2016-08-04 11:00:00,36.94,36.94,36.88,36.88,25116.0,35.2858,35.2858,35.2284,35.2284,25116.0
2016-08-04 11:05:00,36.88,36.89,36.82,36.85,38542.0,35.2284,35.238,35.1711,35.1998,38542.0
2016-08-04 11:10:00,36.87,36.88,36.69,36.73,112468.0,35.2189,35.2284,35.047,35.0852,112468.0
2016-08-04 11:15:00,36.73,36.74,36.63,36.74,55346.0,35.0852,35.0947,34.9896,35.0947,55346.0
2016-08-04 11:20:00,36.75,36.87,36.7,36.71,75318.0,35.1043,35.2189,35.0565,35.0661,75318.0
2016-08-04 11:25:00,36.71,36.83,36.69,36.77,52232.0,35.0661,35.1807,35.047,35.1234,52232.0
2016-08-04 11:30:00,36.77,36.86,36.76,36.83,49424.0,35.1234,35.2093,35.1138,35.1807,49424.0
2016-08-04 11:35:00,36.83,36.91,36.82,36.9,67418.0,35.1807,35.2571,35.1711,35.2476,67418.0
2016-08-04 11:40:00,36.92,36.97,36.87,36.94,109472.0,35.2667,35.3144,35.2189,35.2858,109472.0
2016-08-04 11:45:00,36.93,36.94,36.86,36.86,89426.0,35.2762,35.2858,35.2093,35.2093,89426.0
2016-08-04 11:50:00,36.87,36.91,36.85,36.88,37976.0,35.2189,35.2571,35.1998,35.2284,37976.0
2016-08-04 11:55:00,36.88,37.08,36.88,37.01,131056.0,35.2284,35.4195,35.2284,35.3526,131056.0
2016-08-04 12:00:00,37.02,37.1,36.99,37.09,49030.0,35.3622,35.4386,35.3335,35.429,49030.0
2016-08-04 12:05:00,37.08,37.13,37.08,37.12,80046.0,35.4195,35.4673,35.4195,35.4577,80046.0
2016-08-04 12:10:00,37.13,37.13,37.05,37.09,68630.0,35.4673,35.4673,35.3908,35.429,68630.0
2016-08-04 12:15:00,37.08,37.08,37.04,37.06,18212.0,35.4195,35.4195,35.3813,35.4004,18212.0
2016-08-04 12:20:00,37.06,37.1,37.05,37.1,40038.0,35.4004,35.4386,35.3908,35.4386,40038.0
2016-08-04 12:25:00,37.09,37.1,37.05,37.09,35022.0,35.429,35.4386,35.3908,35.429,35022.0
2016-08-04 12:30:00,37.09,37.1,36.95,37.04,41874.0,35.429,35.4386,35.2953,35.3813,41874.0
2016-08-04 12:35:00,37.02,37.04,36.96,36.98,34216.0,35.3622,35.3813,35.3049,35.324,34216.0
2016-08-04 12:40:00,36.98,37.04,36.98,37.01,12156.0,35.324,35.3813,35.324,35.3526,12156.0
2016-08-04 12:45:00,36.98,37.04,36.98,37.02,7200.0,35.324,35.3813,35.324,35.3622,7200.0
2016-08-04 12:50:00,37.0,37.06,37.0,37.04,12114.0,35.3431,35.4004,35.3431,35.3813,12114.0
2016-08-04 12:55:00,37.01,37.02,36.93,36.93,22080.0,35.3526,35.3622,35.2762,35.2762,22080.0
2016-08-04 13:00:00,36.94,36.97,36.88,36.91,26658.0,35.2858,35.3144,35.2284,35.2571,26658.0
2016-08-04 13:05:00,36.91,36.95,36.9,36.94,31950.0,35.2571,35.2953,35.2476,35.2858,31950.0
2016-08-04 13:10:00,36.9,36.92,36.88,36.88,21500.0,35.2476,35.2667,35.2284,35.2284,21500.0
2016-08-04 13:15:00,36.87,36.93,36.84,36.9,61640.0,35.2189,35.2762,35.1902,35.2476,61640.0
2016-08-04 13:20:00,36.89,36.96,36.85,36.85,42718.0,35.238,35.3049,35.1998,35.1998,42718.0
2016-08-04 13:25:00,36.85,36.93,36.81,36.91,74394.0,35.1998,35.2762,35.1616,35.2571,74394.0
2016-08-04 13:30:00,36.95,36.95,36.88,36.94,12512.0,35.2953,35.2953,35.2284,35.2858,12512.0
2016-08-04 13:35:00,36.94,36.95,36.9,36.95,6298.0,35.2858,35.2953,35.2476,35.2953,6298.0
2016-08-04 13:40:00,36.93,36.98,36.92,36.96,17370.0,35.2762,35.324,35.2667,35.3049,17370.0
2016-08-04 13:45:00,36.97,37.01,36.96,36.99,20106.0,35.3144,35.3526,35.3049,35.3335,20106.0
2016-08-04 13:50:00,37.0,37.04,36.99,36.99,42294.0,35.3431,35.3813,35.3335,35.3335,42294.0
2016-08-04 13:55:00,36.99,37.04,36.99,37.02,30644.0,35.3335,35.3813,35.3335,35.3622,30644.0
2016-08-04 14:00:00,37.01,37.04,36.97,37.0,18946.0,35.3526,35.3813,35.3144,35.3431,18946.0
2016-08-04 14:05:00,37.01,37.02,36.97,36.98,19128.0,35.3526,35.3622,35.3144,35.324,19128.0
2016-08-04 14:10:00,36.99,36.99,36.92,36.94,39150.0,35.3335,35.3335,35.2667,35.2858,39150.0
2016-08-04 14:15:00,36.92,36.92,36.79,36.8,101608.0,35.2667,35.2667,35.1425,35.152,101608.0
2016-08-04 14:20:00,36.79,36.86,36.75,36.86,93452.0,35.1425,35.2093,35.1043,35.2093,93452.0
2016-08-04 14:25:00,36.86,36.86,36.77,36.78,21744.0,35.2093,35.2093,35.1234,35.1329,21744.0
2016-08-04 14:30:00,36.81,36.84,36.77,36.83,15398.0,35.1616,35.1902,35.1234,35.1807,15398.0
2016-08-04 14:35:00,36.82,36.84,36.79,36.81,35944.0,35.1711,35.1902,35.1425,35.1616,35944.0
2016-08-04 14:40:00,36.82,36.86,36.8,36.86,22774.0,35.1711,35.2093,35.152,35.2093,22774.0
2016-08-04 14:45:00,36.85,36.88,36.81,36.81,29480.0,35.1998,35.2284,35.1616,35.1616,29480.0
2016-08-04 14:50:00,36.81,36.84,36.8,36.83,10634.0,35.1616,35.1902,35.152,35.1807,10634.0
2016-08-04 14:55:00,36.81,36.87,36.81,36.85,13184.0,35.1616,35.2189,35.1616,35.1998,13184.0
2016-08-04 15:00:00,36.85,36.85,36.76,36.81,39218.0,35.1998,35.1998,35.1138,35.1616,39218.0
2016-08-04 15:05:00,36.81,36.84,36.81,36.83,15600.0,35.1616,35.1902,35.1616,35.1807,15600.0
2016-08-04 15:10:00,36.81,36.81,36.74,36.76,51626.0,35.1616,35.1616,35.0947,35.1138,51626.0
2016-08-04 15:15:00,36.77,36.79,36.74,36.76,15352.0,35.1234,35.1425,35.0947,35.1138,15352.0
2016-08-04 15:20:00,36.76,36.77,36.69,36.72,40752.0,35.1138,35.1234,35.047,35.0756,40752.0
2016-08-04 15:25:00,36.71,36.74,36.71,36.74,22200.0,35.0661,35.0947,35.0661,35.0947,22200.0
2016-08-04 15:30:00,36.74,36.75,36.67,36.68,61786.0,35.0947,35.1043,35.0279,35.0374,61786.0
2016-08-04 15:35:00,36.68,36.85,36.68,36.82,127718.0,35.0374,35.1998,35.0374,35.1711,127718.0
2016-08-04 15:40:00,36.83,36.84,36.72,36.75,96742.0,35.1807,35.1902,35.0756,35.1043,96742.0
2016-08-04 15:45:00,36.74,36.82,36.7,36.74,124508.0,35.0947,35.1711,35.0565,35.0947,124508.0
2016-08-04 15:50:00,36.73,36.74,36.69,36.73,135126.0,35.0852,35.0947,35.047,35.0852,135126.0
2016-08-04 15:55:00,36.74,36.76,36.64,36.69,268176.0,35.0947,35.1138,34.9992,35.047,268176.0
2016-08-05 09:30:00,37.4,37.43,37.08,37.19,376522.0,35.7252,35.7538,35.4195,35.5246,376522.0
2016-08-05 09:35:00,37.23,37.48,37.23,37.48,314982.0,35.5628,35.8016,35.5628,35.8016,314982.0
2016-08-05 09:40:00,37.47,37.56,37.42,37.52,323256.0,35.792,35.878,35.7443,35.8398,323256.0
2016-08-05 09:45:00,37.52,37.63,37.43,37.59,219734.0,35.8398,35.9449,35.7538,35.9067,219734.0
2016-08-05 09:50:00,37.6,37.75,37.59,37.74,359260.0,35.9162,36.0595,35.9067,36.0499,359260.0
2016-08-05 09:55:00,37.75,37.97,37.74,37.95,326930.0,36.0595,36.2696,36.0499,36.2505,326930.0
2016-08-05 10:00:00,37.96,38.04,37.9,37.96,282740.0,36.2601,36.3365,36.2028,36.2601,282740.0
2016-08-05 10:05:00,37.95,38.07,37.92,37.93,179886.0,36.2505,36.3652,36.2219,36.2314,179886.0
2016-08-05 10:10:00,37.91,38.01,37.83,37.91,195860.0,36.2123,36.3078,36.1359,36.2123,195860.0
2016-08-05 10:15:00,37.92,38.09,37.91,37.97,150858.0,36.2219,36.3843,36.2123,36.2696,150858.0
2016-08-05 10:20:00,37.97,38.0,37.91,37.93,101974.0,36.2696,36.2983,36.2123,36.2314,101974.0
2016-08-05 10:25:00,37.93,37.99,37.84,37.97,73340.0,36.2314,36.2887,36.1455,36.2696,73340.0
2016-08-05 10:30:00,37.97,38.02,37.88,37.91,118262.0,36.2696,36.3174,36.1837,36.2123,118262.0
2016-08-05 10:35:00,37.91,38.08,37.89,37.9,123368.0,36.2123,36.3747,36.1932,36.2028,123368.0
2016-08-05 10:40:00,37.91,38.01,37.88,38.01,58552.0,36.2123,36.3078,36.1837,36.3078,58552.0
2016-08-05 10:45:00,38.02,38.05,37.9,37.91,67432.0,36.3174,36.3461,36.2028,36.2123,67432.0
2016-08-05 10:50:00,37.91,38.06,37.91,38.05,46654.0,36.2123,36.3556,36.2123,36.3461,46654.0
2016-08-05 10:55:00,38.04,38.04,37.95,38.03,71182.0,36.3365,36.3365,36.2505,36.3269,71182.0
2016-08-05 11:00:00,38.02,38.21,38.02,38.17,264452.0,36.3174,36.4989,36.3174,36.4607,264452.0
2016-08-05 11:05:00,38.18,38.26,38.15,38.16,144832.0,36.4702,36.5466,36.4416,36.4511,144832.0
2016-08-05 11:10:00,38.14,38.22,38.13,38.22,61628.0,36.432,36.5084,36.4225,36.5084,61628.0
2016-08-05 11:15:00,38.22,38.22,38.1,38.16,35786.0,36.5084,36.5084,36.3938,36.4511,35786.0
2016-08-05 11:20:00,38.17,38.19,38.15,38.17,28552.0,36.4607,36.4798,36.4416,36.4607,28552.0
2016-08-05 11:25:00,38.19,38.23,38.15,38.21,28930.0,36.4798,36.518,36.4416,36.4989,28930.0
2016-08-05 11:30:00,38.22,38.33,38.22,38.32,112130.0,36.5084,36.6135,36.5084,36.604,112130.0
2016-08-05 11:35:00,38.32,38.35,38.29,38.3,58882.0,36.604,36.6326,36.5753,36.5849,58882.0
2016-08-05 11:40:00,38.32,38.39,38.31,38.35,34772.0,36.604,36.6708,36.5944,36.6326,34772.0
2016-08-05 11:45:00,38.34,38.42,38.33,38.35,56498.0,36.6231,36.6995,36.6135,36.6326,56498.0
2016-08-05 11:50:00,38.35,38.37,38.3,38.3,53770.0,36.6326,36.6517,36.5849,36.5849,53770.0
2016-08-05 11:55:00,38.3,38.32,38.26,38.29,39628.0,36.5849,36.604,36.5466,36.5753,39628.0
2016-08-05 12:00:00,38.29,38.32,38.27,38.31,39370.0,36.5753,36.604,36.5562,36.5944,39370.0
2016-08-05 12:05:00,38.31,38.31,38.27,38.31,38968.0,36.5944,36.5944,36.5562,36.5944,38968.0
2016-08-05 12:10:00,38.32,38.35,38.29,38.34,71716.0,36.604,36.6326,36.5753,36.6231,71716.0
2016-08-05 12:15:00,38.32,38.38,38.32,38.32,33340.0,36.604,36.6613,36.604,36.604,33340.0
2016-08-05 12:20:00,38.31,38.39,38.28,38.39,40026.0,36.5944,36.6708,36.5658,36.6708,40026.0
2016-08-05 12:25:00,38.39,38.41,38.35,38.39,22260.0,36.6708,36.6899,36.6326,36.6708,22260.0
2016-08-05 12:30:00,38.38,38.48,38.38,38.46,85304.0,36.6613,36.7568,36.6613,36.7377,85304.0
2016-08-05 12:35:00,38.46,38.46,38.42,38.43,12852.0,36.7377,36.7377,36.6995,36.709,12852.0
2016-08-05 12:40:00,38.43,38.44,38.37,38.44,53740.0,36.709,36.7186,36.6517,36.7186,53740.0
2016-08-05 12:45:00,38.42,38.44,38.41,38.41,19968.0,36.6995,36.7186,36.6899,36.6899,19968.0
2016-08-05 12:50:00,38.41,38.44,38.38,38.44,18800.0,36.6899,36.7186,36.6613,36.7186,18800.0
2016-08-05 12:55:00,38.42,38.47,38.42,38.45,32276.0,36.6995,36.7472,36.6995,36.7281,32276.0
2016-08-05 13:00:00,38.45,38.48,38.42,38.48,25516.0,36.7281,36.7568,36.6995,36.7568,25516.0
2016-08-05 13:05:00,38.48,38.48,38.43,38.43,17818.0,36.7568,36.7568,36.709,36.709,17818.0
2016-08-05 13:10:00,38.43,38.49,38.42,38.48,44890.0,36.709,36.7663,36.6995,36.7568,44890.0
2016-08-05 13:15:00,38.48,38.54,38.48,38.52,103742.0,36.7568,36.8141,36.7568,36.795,103742.0
2016-08-05 13:20:00,38.52,38.53,38.43,38.45,56664.0,36.795,36.8046,36.709,36.7281,56664.0
2016-08-05 13:25:00,38.47,38.47,38.35,38.37,129596.0,36.7472,36.7472,36.6326,36.6517,129596.0
2016-08-05 13:30:00,38.35,38.41,38.35,38.38,23308.0,36.6326,36.6899,36.6326,36.6613,23308.0
2016-08-05 13:35:00,38.38,38.4,38.37,38.38,10522.0,36.6613,36.6804,36.6517,36.6613,10522.0
2016-08-05 13:40:00,38.37,38.46,38.37,38.46,39384.0,36.6517,36.7377,36.6517,36.7377,39384.0
2016-08-05 13:45:00,38.47,38.49,38.45,38.45,28176.0,36.7472,36.7663,36.7281,36.7281,28176.0
2016-08-05 13:50:00,38.45,38.48,38.41,38.42,31484.0,36.7281,36.7568,36.6899,36.6995,31484.0
2016-08-05 13:55:00,38.42,38.45,38.4,38.42,23600.0,36.6995,36.7281,36.6804,36.6995,23600.0
2016-08-05 14:00:00,38.42,38.44,38.37,38.42,21636.0,36.6995,36.7186,36.6517,36.6995,21636.0
2016-08-05 14:05:00,38.42,38.46,38.41,38.45,32360.0,36.6995,36.7377,36.6899,36.7281,32360.0
2016-08-05 14:10:00,38.43,38.49,38.43,38.45,39640.0,36.709,36.7663,36.709,36.7281,39640.0
2016-08-05 14:15:00,38.44,38.45,38.4,38.4,19112.0,36.7186,36.7281,36.6804,36.6804,19112.0
2016-08-05 14:20:00,38.38,38.41,38.37,38.38,38590.0,36.6613,36.6899,36.6517,36.6613,38590.0
2016-08-05 14:25:00,38.37,38.38,38.31,38.35,89776.0,36.6517,36.6613,36.5944,36.6326,89776.0
2016-08-05 14:30:00,38.34,38.39,38.34,38.39,40482.0,36.6231,36.6708,36.6231,36.6708,40482.0
2016-08-05 14:35:00,38.39,38.39,38.37,38.38,21792.0,36.6708,36.6708,36.6517,36.6613,21792.0
2016-08-05 14:40:00,38.39,38.39,38.33,38.35,35252.0,36.6708,36.6708,36.6135,36.6326,35252.0
2016-08-05 14:45:00,38.35,38.38,38.32,38.33,27714.0,36.6326,36.6613,36.604,36.6135,27714.0
2016-08-05 14:50:00,38.32,38.35,38.31,38.34,24262.0,36.604,36.6326,36.5944,36.6231,24262.0
2016-08-05 14:55:00,38.33,38.35,38.3,38.3,27902.0,36.6135,36.6326,36.5849,36.5849,27902.0
2016-08-05 15:00:00,38.33,38.41,38.33,38.41,39592.0,36.6135,36.6899,36.6135,36.6899,39592.0
2016-08-05 15:05:00,38.4,38.42,38.32,38.38,55680.0,36.6804,36.6995,36.604,36.6613,55680.0
2016-08-05 15:10:00,38.39,38.42,38.38,38.38,41630.0,36.6708,36.6995,36.6613,36.6613,41630.0
2016-08-05 15:15:00,38.38,38.42,38.38,38.38,78526.0,36.6613,36.6995,36.6613,36.6613,78526.0
2016-08-05 15:20:00,38.38,38.38,38.29,38.35,27632.0,36.6613,36.6613,36.5753,36.6326,27632.0
2016-08-05 15:25:00,38.35,38.41,38.34,38.4,46780.0,36.6326,36.6899,36.6231,36.6804,46780.0
2016-08-05 15:30:00,38.4,38.4,38.35,38.37,57880.0,36.6804,36.6804,36.6326,36.6517,57880.0
2016-08-05 15:35:00,38.36,38.38,38.32,38.35,55820.0,36.6422,36.6613,36.604,36.6326,55820.0
2016-08-05 15:40:00,38.35,38.39,38.31,38.38,64376.0,36.6326,36.6708,36.5944,36.6613,64376.0
2016-08-05 15:45:00,38.38,38.39,38.22,38.26,181640.0,36.6613,36.6708,36.5084,36.5466,181640.0
2016-08-05 15:50:00,38.26,38.29,38.19,38.21,162108.0,36.5466,36.5753,36.4798,36.4989,162108.0
2016-08-05 15:55:00,38.2,38.33,38.19,38.3,351032.0,36.4893,36.6135,36.4798,36.5849,351032.0
2016-08-08 09:30:00,38.36,38.57,38.26,38.56,257392.0,36.6422,36.8428,36.5466,36.8332,257392.0
2016-08-08 09:35:00,38.56,38.77,38.56,38.64,304218.0,36.8332,37.0338,36.8332,36.9096,304218.0
2016-08-08 09:40:00,38.66,38.8,38.55,38.7,195348.0,36.9287,37.0625,36.8237,36.9669,195348.0
2016-08-08 09:45:00,38.68,38.74,38.63,38.69,115386.0,36.9478,37.0052,36.9001,36.9574,115386.0
2016-08-08 09:50:00,38.7,38.7,38.47,38.53,172756.0,36.9669,36.9669,36.7472,36.8046,172756.0
2016-08-08 09:55:00,38.54,38.65,38.49,38.57,175140.0,36.8141,36.9192,36.7663,36.8428,175140.0
2016-08-08 10:00:00,38.56,38.61,38.49,38.53,123448.0,36.8332,36.881,36.7663,36.8046,123448.0
2016-08-08 10:05:00,38.55,38.63,38.51,38.59,100692.0,36.8237,36.9001,36.7855,36.8619,100692.0
2016-08-08 10:10:00,38.57,38.61,38.49,38.56,133712.0,36.8428,36.881,36.7663,36.8332,133712.0
2016-08-08 10:15:00,38.55,38.62,38.38,38.39,227138.0,36.8237,36.8905,36.6613,36.6708,227138.0
2016-08-08 10:20:00,38.4,38.4,38.21,38.24,230420.0,36.6804,36.6804,36.4989,36.5275,230420.0
2016-08-08 10:25:00,38.23,38.31,38.2,38.27,137432.0,36.518,36.5944,36.4893,36.5562,137432.0
2016-08-08 10:30:00,38.27,38.43,38.26,38.41,230318.0,36.5562,36.709,36.5466,36.6899,230318.0
2016-08-08 10:35:00,38.42,38.45,38.35,38.41,96464.0,36.6995,36.7281,36.6326,36.6899,96464.0
2016-08-08 10:40:00,38.42,38.49,38.42,38.48,76572.0,36.6995,36.7663,36.6995,36.7568,76572.0
2016-08-08 10:45:00,38.48,38.49,38.37,38.42,37626.0,36.7568,36.7663,36.6517,36.6995,37626.0
2016-08-08 10:50:00,38.41,38.49,38.34,38.48,78350.0,36.6899,36.7663,36.6231,36.7568,78350.0
2016-08-08 10:55:00,38.48,38.54,38.42,38.51,62692.0,36.7568,36.8141,36.6995,36.7855,62692.0
2016-08-08 11:00:00,38.51,38.55,38.43,38.52,77890.0,36.7855,36.8237,36.709,36.795,77890.0
2016-08-08 11:05:00,38.52,38.63,38.52,38.6,119060.0,36.795,36.9001,36.795,36.8714,119060.0
2016-08-08 11:10:00,38.6,38.62,38.53,38.54,118136.0,36.8714,36.8905,36.8046,36.8141,118136.0
2016-08-08 11:15:00,38.54,38.58,38.49,38.53,83886.0,36.8141,36.8523,36.7663,36.8046,83886.0
2016-08-08 11:20:00,38.54,38.59,38.52,38.56,30754.0,36.8141,36.8619,36.795,36.8332,30754.0
2016-08-08 11:25:00,38.57,38.62,38.52,38.52,44314.0,36.8428,36.8905,36.795,36.795,44314.0
2016-08-08 11:30:00,38.52,38.58,38.49,38.54,67004.0,36.795,36.8523,36.7663,36.8141,67004.0
2016-08-08 11:35:00,38.54,38.63,38.52,38.63,68286.0,36.8141,36.9001,36.795,36.9001,68286.0
2016-08-08 11:40:00,38.62,38.67,38.61,38.62,101334.0,36.8905,36.9383,36.881,36.8905,101334.0
2016-08-08 11:45:00,38.63,38.63,38.5,38.5,38912.0,36.9001,36.9001,36.7759,36.7759,38912.0
2016-08-08 11:50:00,38.51,38.58,38.51,38.52,29476.0,36.7855,36.8523,36.7855,36.795,29476.0
2016-08-08 11:55:00,38.52,38.54,38.47,38.49,43290.0,36.795,36.8141,36.7472,36.7663,43290.0
2016-08-08 12:00:00,38.49,38.53,38.49,38.49,25720.0,36.7663,36.8046,36.7663,36.7663,25720.0
2016-08-08 12:05:00,38.49,38.49,38.41,38.43,48826.0,36.7663,36.7663,36.6899,36.709,48826.0
2016-08-08 12:10:00,38.44,38.45,38.38,38.38,37848.0,36.7186,36.7281,36.6613,36.6613,37848.0
2016-08-08 12:15:00,38.38,38.41,38.36,38.37,26458.0,36.6613,36.6899,36.6422,36.6517,26458.0
2016-08-08 12:20:00,38.35,38.38,38.32,38.33,45148.0,36.6326,36.6613,36.604,36.6135,45148.0
2016-08-08 12:25:00,38.32,38.34,38.3,38.32,39020.0,36.604,36.6231,36.5849,36.604,39020.0
2016-08-08 12:30:00,38.31,38.35,38.29,38.31,47632.0,36.5944,36.6326,36.5753,36.5944,47632.0
2016-08-08 12:35:00,38.32,38.35,38.31,38.34,27664.0,36.604,36.6326,36.5944,36.6231,27664.0
2016-08-08 12:40:00,38.34,38.34,38.24,38.24,85488.0,36.6231,36.6231,36.5275,36.5275,85488.0
2016-08-08 12:45:00,38.24,38.37,38.24,38.36,78992.0,36.5275,36.6517,36.5275,36.6422,78992.0
2016-08-08 12:50:00,38.35,38.39,38.34,38.37,60738.0,36.6326,36.6708,36.6231,36.6517,60738.0
2016-08-08 12:55:00,38.35,38.43,38.35,38.41,75630.0,36.6326,36.709,36.6326,36.6899,75630.0
2016-08-08 13:00:00,38.4,38.4,38.31,38.37,24766.0,36.6804,36.6804,36.5944,36.6517,24766.0
2016-08-08 13:05:00,38.4,38.4,38.35,38.36,9480.0,36.6804,36.6804,36.6326,36.6422,9480.0
2016-08-08 13:10:00,38.38,38.38,38.31,38.31,15262.0,36.6613,36.6613,36.5944,36.5944,15262.0
2016-08-08 13:15:00,38.31,38.4,38.31,38.4,20882.0,36.5944,36.6804,36.5944,36.6804,20882.0
2016-08-08 13:20:00,38.39,38.43,38.38,38.41,19680.0,36.6708,36.709,36.6613,36.6899,19680.0
2016-08-08 13:25:00,38.41,38.42,38.35,38.4,40446.0,36.6899,36.6995,36.6326,36.6804,40446.0
2016-08-08 13:30:00,38.38,38.41,38.31,38.34,46882.0,36.6613,36.6899,36.5944,36.6231,46882.0
2016-08-08 13:35:00,38.33,38.37,38.31,38.32,36950.0,36.6135,36.6517,36.5944,36.604,36950.0
2016-08-08 13:40:00,38.32,38.34,38.3,38.31,32516.0,36.604,36.6231,36.5849,36.5944,32516.0
2016-08-08 13:45:00,38.31,38.34,38.27,38.27,35968.0,36.5944,36.6231,36.5562,36.5562,35968.0
2016-08-08 13:50:00,38.27,38.34,38.27,38.34,15548.0,36.5562,36.6231,36.5562,36.6231,15548.0
2016-08-08 13:55:00,38.35,38.38,38.31,38.35,52418.0,36.6326,36.6613,36.5944,36.6326,52418.0
2016-08-08 14:00:00,38.33,38.34,38.25,38.29,31276.0,36.6135,36.6231,36.5371,36.5753,31276.0
2016-08-08 14:05:00,38.29,38.32,38.24,38.24,47008.0,36.5753,36.604,36.5275,36.5275,47008.0
2016-08-08 14:10:00,38.24,38.28,38.21,38.21,21002.0,36.5275,36.5658,36.4989,36.4989,21002.0
2016-08-08 14:15:00,38.23,38.24,38.13,38.21,110592.0,36.518,36.5275,36.4225,36.4989,110592.0
2016-08-08 14:20:00,38.2,38.2,38.07,38.12,84976.0,36.4893,36.4893,36.3652,36.4129,84976.0
2016-08-08 14:25:00,38.13,38.13,38.05,38.05,30768.0,36.4225,36.4225,36.3461,36.3461,30768.0
2016-08-08 14:30:00,38.04,38.15,38.04,38.15,46182.0,36.3365,36.4416,36.3365,36.4416,46182.0
2016-08-08 14:35:00,38.15,38.16,38.12,38.16,15218.0,36.4416,36.4511,36.4129,36.4511,15218.0
2016-08-08 14:40:00,38.15,38.15,38.1,38.1,26238.0,36.4416,36.4416,36.3938,36.3938,26238.0
2016-08-08 14:45:00,38.09,38.23,38.09,38.2,74238.0,36.3843,36.518,36.3843,36.4893,74238.0
2016-08-08 14:50:00,38.19,38.21,38.15,38.16,82494.0,36.4798,36.4989,36.4416,36.4511,82494.0
2016-08-08 14:55:00,38.17,38.22,38.16,38.16,16320.0,36.4607,36.5084,36.4511,36.4511,16320.0
2016-08-08 15:00:00,38.15,38.18,38.13,38.17,23340.0,36.4416,36.4702,36.4225,36.4607,23340.0
2016-08-08 15:05:00,38.14,38.19,38.13,38.18,124224.0,36.432,36.4798,36.4225,36.4702,124224.0
2016-08-08 15:10:00,38.2,38.2,38.16,38.17,60682.0,36.4893,36.4893,36.4511,36.4607,60682.0
2016-08-08 15:15:00,38.19,38.23,38.18,38.19,24964.0,36.4798,36.518,36.4702,36.4798,24964.0
2016-08-08 15:20:00,38.18,38.2,38.16,38.16,13592.0,36.4702,36.4893,36.4511,36.4511,13592.0
2016-08-08 15:25:00,38.15,38.18,38.15,38.18,52298.0,36.4416,36.4702,36.4416,36.4702,52298.0
2016-08-08 15:30:00,38.17,38.2,38.16,38.19,29190.0,36.4607,36.4893,36.4511,36.4798,29190.0
2016-08-08 15:35:00,38.19,38.19,38.13,38.15,138268.0,36.4798,36.4798,36.4225,36.4416,138268.0
2016-08-08 15:40:00,38.15,38.17,38.12,38.16,74896.0,36.4416,36.4607,36.4129,36.4511,74896.0
2016-08-08 15:45:00,38.16,38.26,38.15,38.22,127582.0,36.4511,36.5466,36.4416,36.5084,127582.0
2016-08-08 15:50:00,38.23,38.23,38.18,38.19,44754.0,36.518,36.518,36.4702,36.4798,44754.0
2016-08-08 15:55:00,38.18,38.24,38.14,38.23,137140.0,36.4702,36.5275,36.432,36.518,137140.0
2016-08-09 09:30:00,38.24,38.38,38.15,38.37,274704.0,36.5275,36.6613,36.4416,36.6517,274704.0
2016-08-09 09:35:00,38.38,38.42,38.19,38.28,188930.0,36.6613,36.6995,36.4798,36.5658,188930.0
2016-08-09 09:40:00,38.3,38.41,38.27,38.27,141768.0,36.5849,36.6899,36.5562,36.5562,141768.0
2016-08-09 09:45:00,38.29,38.38,38.2,38.37,150534.0,36.5753,36.6613,36.4893,36.6517,150534.0
2016-08-09 09:50:00,38.37,38.49,38.35,38.39,350132.0,36.6517,36.7663,36.6326,36.6708,350132.0
2016-08-09 09:55:00,38.39,38.4,38.26,38.27,162950.0,36.6708,36.6804,36.5466,36.5562,162950.0
2016-08-09 10:00:00,38.3,38.38,38.13,38.34,153604.0,36.5849,36.6613,36.4225,36.6231,153604.0
2016-08-09 10:05:00,38.35,38.35,38.18,38.2,82168.0,36.6326,36.6326,36.4702,36.4893,82168.0
2016-08-09 10:10:00,38.22,38.52,38.21,38.48,226130.0,36.5084,36.795,36.4989,36.7568,226130.0
2016-08-09 10:15:00,38.48,38.57,38.47,38.53,110424.0,36.7568,36.8428,36.7472,36.8046,110424.0
2016-08-09 10:20:00,38.53,38.6,38.48,38.52,60012.0,36.8046,36.8714,36.7568,36.795,60012.0
2016-08-09 10:25:00,38.54,38.58,38.46,38.48,97220.0,36.8141,36.8523,36.7377,36.7568,97220.0
2016-08-09 10:30:00,38.49,38.51,38.41,38.47,62220.0,36.7663,36.7855,36.6899,36.7472,62220.0
2016-08-09 10:35:00,38.44,38.57,38.4,38.51,136264.0,36.7186,36.8428,36.6804,36.7855,136264.0
2016-08-09 10:40:00,38.54,38.54,38.38,38.46,69562.0,36.8141,36.8141,36.6613,36.7377,69562.0
2016-08-09 10:45:00,38.45,38.54,38.43,38.43,54006.0,36.7281,36.8141,36.709,36.709,54006.0
2016-08-09 10:50:00,38.46,38.47,38.35,38.35,60388.0,36.7377,36.7472,36.6326,36.6326,60388.0
2016-08-09 10:55:00,38.37,38.44,38.35,38.4,57148.0,36.6517,36.7186,36.6326,36.6804,57148.0
2016-08-09 11:00:00,38.41,38.47,38.38,38.43,28298.0,36.6899,36.7472,36.6613,36.709,28298.0
2016-08-09 11:05:00,38.4,38.49,38.38,38.46,61388.0,36.6804,36.7663,36.6613,36.7377,61388.0
2016-08-09 11:10:00,38.46,38.53,38.38,38.51,53308.0,36.7377,36.8046,36.6613,36.7855,53308.0
2016-08-09 11:15:00,38.52,38.54,38.44,38.46,29810.0,36.795,36.8141,36.7186,36.7377,29810.0
2016-08-09 11:20:00,38.48,38.51,38.42,38.47,22176.0,36.7568,36.7855,36.6995,36.7472,22176.0
2016-08-09 11:25:00,38.47,38.48,38.38,38.46,75828.0,36.7472,36.7568,36.6613,36.7377,75828.0
2016-08-09 11:30:00,38.45,38.5,38.41,38.48,111080.0,36.7281,36.7759,36.6899,36.7568,111080.0
2016-08-09 11:35:00,38.46,38.48,38.41,38.42,57590.0,36.7377,36.7568,36.6899,36.6995,57590.0
2016-08-09 11:40:00,38.45,38.51,38.44,38.51,60600.0,36.7281,36.7855,36.7186,36.7855,60600.0
2016-08-09 11:45:00,38.49,38.52,38.48,38.48,12796.0,36.7663,36.795,36.7568,36.7568,12796.0
2016-08-09 11:50:00,38.47,38.49,38.43,38.44,44146.0,36.7472,36.7663,36.709,36.7186,44146.0
2016-08-09 11:55:00,38.45,38.49,38.42,38.49,24922.0,36.7281,36.7663,36.6995,36.7663,24922.0
2016-08-09 12:00:00,38.49,38.51,38.46,38.47,28116.0,36.7663,36.7855,36.7377,36.7472,28116.0
2016-08-09 12:05:00,38.48,38.52,38.48,38.49,30468.0,36.7568,36.795,36.7568,36.7663,30468.0
2016-08-09 12:10:00,38.48,38.49,38.46,38.46,4178.0,36.7568,36.7663,36.7377,36.7377,4178.0
2016-08-09 12:15:00,38.47,38.48,38.4,38.43,61502.0,36.7472,36.7568,36.6804,36.709,61502.0
2016-08-09 12:20:00,38.41,38.41,38.25,38.27,81056.0,36.6899,36.6899,36.5371,36.5562,81056.0
2016-08-09 12:25:00,38.28,38.3,38.24,38.25,42658.0,36.5658,36.5849,36.5275,36.5371,42658.0
2016-08-09 12:30:00,38.27,38.27,38.15,38.18,73242.0,36.5562,36.5562,36.4416,36.4702,73242.0
2016-08-09 12:35:00,38.16,38.23,38.16,38.2,43870.0,36.4511,36.518,36.4511,36.4893,43870.0
2016-08-09 12:40:00,38.19,38.26,38.18,38.26,63602.0,36.4798,36.5466,36.4702,36.5466,63602.0
2016-08-09 12:45:00,38.26,38.32,38.26,38.3,40518.0,36.5466,36.604,36.5466,36.5849,40518.0
2016-08-09 12:50:00,38.29,38.33,38.27,38.31,22848.0,36.5753,36.6135,36.5562,36.5944,22848.0
2016-08-09 12:55:00,38.31,38.34,38.25,38.26,75604.0,36.5944,36.6231,36.5371,36.5466,75604.0
2016-08-09 13:00:00,38.27,38.34,38.27,38.33,48980.0,36.5562,36.6231,36.5562,36.6135,48980.0
2016-08-09 13:05:00,38.32,38.4,38.32,38.38,99872.0,36.604,36.6804,36.604,36.6613,99872.0
2016-08-09 13:10:00,38.35,38.4,38.34,38.36,19506.0,36.6326,36.6804,36.6231,36.6422,19506.0
2016-08-09 13:15:00,38.35,38.4,38.35,38.38,20912.0,36.6326,36.6804,36.6326,36.6613,20912.0
2016-08-09 13:20:00,38.39,38.42,38.38,38.38,29384.0,36.6708,36.6995,36.6613,36.6613,29384.0
2016-08-09 13:25:00,38.38,38.38,38.32,38.34,24152.0,36.6613,36.6613,36.604,36.6231,24152.0
2016-08-09 13:30:00,38.36,38.38,38.34,38.36,22768.0,36.6422,36.6613,36.6231,36.6422,22768.0
2016-08-09 13:35:00,38.37,38.43,38.3,38.3,61950.0,36.6517,36.709,36.5849,36.5849,61950.0
2016-08-09 13:40:00,38.27,38.28,38.24,38.27,49438.0,36.5562,36.5658,36.5275,36.5562,49438.0
2016-08-09 13:45:00,38.26,38.28,38.24,38.28,9216.0,36.5466,36.5658,36.5275,36.5658,9216.0
2016-08-09 13:50:00,38.26,38.3,38.24,38.27,18444.0,36.5466,36.5849,36.5275,36.5562,18444.0
2016-08-09 13:55:00,38.25,38.33,38.25,38.33,54760.0,36.5371,36.6135,36.5371,36.6135,54760.0
2016-08-09 14:00:00,38.33,38.34,38.27,38.28,49166.0,36.6135,36.6231,36.5562,36.5658,49166.0
2016-08-09 14:05:00,38.29,38.31,38.27,38.29,80988.0,36.5753,36.5944,36.5562,36.5753,80988.0
2016-08-09 14:10:00,38.29,38.34,38.29,38.3,32772.0,36.5753,36.6231,36.5753,36.5849,32772.0
2016-08-09 14:15:00,38.31,38.35,38.27,38.35,29142.0,36.5944,36.6326,36.5562,36.6326,29142.0
2016-08-09 14:20:00,38.35,38.35,38.3,38.31,9600.0,36.6326,36.6326,36.5849,36.5944,9600.0
2016-08-09 14:25:00,38.31,38.34,38.29,38.29,18288.0,36.5944,36.6231,36.5753,36.5753,18288.0
2016-08-09 14:30:00,38.3,38.3,38.19,38.23,38592.0,36.5849,36.5849,36.4798,36.518,38592.0
2016-08-09 14:35:00,38.22,38.28,38.22,38.28,26542.0,36.5084,36.5658,36.5084,36.5658,26542.0
2016-08-09 14:40:00,38.27,38.27,38.24,38.27,14076.0,36.5562,36.5562,36.5275,36.5562,14076.0
2016-08-09 14:45:00,38.27,38.27,38.23,38.26,8192.0,36.5562,36.5562,36.518,36.5466,8192.0
2016-08-09 14:50:00,38.27,38.31,38.27,38.3,137682.0,36.5562,36.5944,36.5562,36.5849,137682.0
2016-08-09 14:55:00,38.31,38.38,38.31,38.38,199258.0,36.5944,36.6613,36.5944,36.6613,199258.0
2016-08-09 15:00:00,38.38,38.4,38.34,38.35,39172.0,36.6613,36.6804,36.6231,36.6326,39172.0
2016-08-09 15:05:00,38.35,38.37,38.34,38.35,14114.0,36.6326,36.6517,36.6231,36.6326,14114.0
2016-08-09 15:10:00,38.38,38.4,38.31,38.32,22958.0,36.6613,36.6804,36.5944,36.604,22958.0
2016-08-09 15:15:00,38.33,38.33,38.27,38.28,21898.0,36.6135,36.6135,36.5562,36.5658,21898.0
2016-08-09 15:20:00,38.29,38.33,38.29,38.33,30306.0,36.5753,36.6135,36.5753,36.6135,30306.0
2016-08-09 15:25:00,38.34,38.41,38.33,38.39,31266.0,36.6231,36.6899,36.6135,36.6708,31266.0
2016-08-09 15:30:00,38.38,38.38,38.35,38.38,29430.0,36.6613,36.6613,36.6326,36.6613,29430.0
2016-08-09 15:35:00,38.38,38.38,38.33,38.38,16424.0,36.6613,36.6613,36.6135,36.6613,16424.0
2016-08-09 15:40:00,38.38,38.38,38.34,38.38,8208.0,36.6613,36.6613,36.6231,36.6613,8208.0
2016-08-09 15:45:00,38.38,38.43,38.32,38.37,378504.0,36.6613,36.709,36.604,36.6517,378504.0
2016-08-09 15:50:00,38.38,38.38,38.33,38.35,39918.0,36.6613,36.6613,36.6135,36.6326,39918.0
2016-08-09 15:55:00,38.37,38.39,38.32,38.36,112462.0,36.6517,36.6708,36.604,36.6422,112462.0
2016-08-10 09:30:00,38.37,38.56,38.32,38.33,248218.0,36.6517,36.8332,36.604,36.6135,248218.0
2016-08-10 09:35:00,38.34,38.34,38.07,38.22,252510.0,36.6231,36.6231,36.3652,36.5084,252510.0
2016-08-10 09:40:00,38.23,38.23,38.02,38.16,255320.0,36.518,36.518,36.3174,36.4511,255320.0
2016-08-10 09:45:00,38.13,38.14,37.98,38.07,122788.0,36.4225,36.432,36.2792,36.3652,122788.0
2016-08-10 09:50:00,38.08,38.08,37.94,38.06,158418.0,36.3747,36.3747,36.241,36.3556,158418.0
2016-08-10 09:55:00,38.08,38.19,37.95,37.96,259170.0,36.3747,36.4798,36.2505,36.2601,259170.0
2016-08-10 10:00:00,37.94,38.07,37.86,37.97,193078.0,36.241,36.3652,36.1646,36.2696,193078.0
2016-08-10 10:05:00,37.97,38.1,37.85,38.08,190538.0,36.2696,36.3938,36.155,36.3747,190538.0
2016-08-10 10:10:00,38.09,38.1,37.91,37.93,168914.0,36.3843,36.3938,36.2123,36.2314,168914.0
2016-08-10 10:15:00,37.92,38.01,37.88,37.89,106712.0,36.2219,36.3078,36.1837,36.1932,106712.0
2016-08-10 10:20:00,37.9,38.17,37.89,38.15,155862.0,36.2028,36.4607,36.1932,36.4416,155862.0
2016-08-10 10:25:00,38.14,38.14,38.0,38.01,82700.0,36.432,36.432,36.2983,36.3078,82700.0
2016-08-10 10:30:00,38.01,38.15,37.99,38.09,161412.0,36.3078,36.4416,36.2887,36.3843,161412.0
2016-08-10 10:35:00,38.1,38.23,38.03,38.04,208318.0,36.3938,36.518,36.3269,36.3365,208318.0
2016-08-10 10:40:00,38.05,38.15,37.98,38.15,101544.0,36.3461,36.4416,36.2792,36.4416,101544.0
2016-08-10 10:45:00,38.16,38.16,38.04,38.1,132240.0,36.4511,36.4511,36.3365,36.3938,132240.0
2016-08-10 10:50:00,38.12,38.17,38.07,38.14,66036.0,36.4129,36.4607,36.3652,36.432,66036.0
2016-08-10 10:55:00,38.15,38.17,37.99,38.02,77616.0,36.4416,36.4607,36.2887,36.3174,77616.0
2016-08-10 11:00:00,38.02,38.12,38.02,38.08,62928.0,36.3174,36.4129,36.3174,36.3747,62928.0
2016-08-10 11:05:00,38.05,38.05,37.89,37.97,228154.0,36.3461,36.3461,36.1932,36.2696,228154.0
2016-08-10 11:10:00,37.92,37.92,37.73,37.73,304274.0,36.2219,36.2219,36.0404,36.0404,304274.0
2016-08-10 11:15:00,37.73,37.73,37.44,37.45,291438.0,36.0404,36.0404,35.7634,35.7729,291438.0
2016-08-10 11:20:00,37.46,37.46,37.37,37.38,159026.0,35.7825,35.7825,35.6965,35.7061,159026.0
2016-08-10 11:25:00,37.4,37.52,37.38,37.49,139122.0,35.7252,35.8398,35.7061,35.8111,139122.0
2016-08-10 11:30:00,37.49,37.49,37.21,37.25,208684.0,35.8111,35.8111,35.5437,35.5819,208684.0
2016-08-10 11:35:00,37.23,37.46,37.22,37.39,162736.0,35.5628,35.7825,35.5532,35.7156,162736.0
2016-08-10 11:40:00,37.37,37.38,37.28,37.37,141190.0,35.6965,35.7061,35.6105,35.6965,141190.0
2016-08-10 11:45:00,37.37,37.42,37.27,37.38,83220.0,35.6965,35.7443,35.601,35.7061,83220.0
2016-08-10 11:50:00,37.39,37.5,37.38,37.46,126140.0,35.7156,35.8207,35.7061,35.7825,126140.0
2016-08-10 11:55:00,37.46,37.47,37.38,37.4,50358.0,35.7825,35.792,35.7061,35.7252,50358.0
2016-08-10 12:00:00,37.41,37.46,37.35,37.45,73160.0,35.7347,35.7825,35.6774,35.7729,73160.0
2016-08-10 12:05:00,37.46,37.82,37.45,37.79,297724.0,35.7825,36.1264,35.7729,36.0977,297724.0
2016-08-10 12:10:00,37.79,37.79,37.69,37.71,125798.0,36.0977,36.0977,36.0022,36.0213,125798.0
2016-08-10 12:15:00,37.7,37.72,37.65,37.72,83938.0,36.0117,36.0308,35.964,36.0308,83938.0
2016-08-10 12:20:00,37.72,37.75,37.6,37.6,75948.0,36.0308,36.0595,35.9162,35.9162,75948.0
2016-08-10 12:25:00,37.63,37.66,37.6,37.6,34582.0,35.9449,35.9735,35.9162,35.9162,34582.0
2016-08-10 12:30:00,37.6,37.69,37.6,37.68,97410.0,35.9162,36.0022,35.9162,35.9926,97410.0
2016-08-10 12:35:00,37.69,37.7,37.62,37.66,10028.0,36.0022,36.0117,35.9353,35.9735,10028.0
2016-08-10 12:40:00,37.66,37.67,37.56,37.6,25416.0,35.9735,35.9831,35.878,35.9162,25416.0
2016-08-10 12:45:00,37.6,37.66,37.58,37.63,15662.0,35.9162,35.9735,35.8971,35.9449,15662.0
2016-08-10 12:50:00,37.63,37.74,37.63,37.72,24866.0,35.9449,36.0499,35.9449,36.0308,24866.0
2016-08-10 12:55:00,37.71,37.74,37.67,37.74,24768.0,36.0213,36.0499,35.9831,36.0499,24768.0
2016-08-10 13:00:00,37.73,37.77,37.69,37.75,25566.0,36.0404,36.0786,36.0022,36.0595,25566.0
2016-08-10 13:05:00,37.72,37.72,37.68,37.69,19080.0,36.0308,36.0308,35.9926,36.0022,19080.0
2016-08-10 13:10:00,37.71,37.72,37.65,37.66,31064.0,36.0213,36.0308,35.964,35.9735,31064.0
2016-08-10 13:15:00,37.65,37.65,37.55,37.55,43810.0,35.964,35.964,35.8684,35.8684,43810.0
2016-08-10 13:20:00,37.56,37.6,37.54,37.58,25880.0,35.878,35.9162,35.8589,35.8971,25880.0
2016-08-10 13:25:00,37.57,37.69,37.57,37.64,30262.0,35.8875,36.0022,35.8875,35.9544,30262.0
2016-08-10 13:30:00,37.63,37.63,37.52,37.56,40256.0,35.9449,35.9449,35.8398,35.878,40256.0
2016-08-10 13:35:00,37.57,37.67,37.55,37.63,47120.0,35.8875,35.9831,35.8684,35.9449,47120.0
2016-08-10 13:40:00,37.6,37.79,37.59,37.76,97644.0,35.9162,36.0977,35.9067,36.069,97644.0
2016-08-10 13:45:00,37.77,37.77,37.69,37.69,46564.0,36.0786,36.0786,36.0022,36.0022,46564.0
2016-08-10 13:50:00,37.69,37.7,37.65,37.65,23508.0,36.0022,36.0117,35.964,35.964,23508.0
2016-08-10 13:55:00,37.67,37.69,37.58,37.58,34398.0,35.9831,36.0022,35.8971,35.8971,34398.0
2016-08-10 14:00:00,37.58,37.65,37.58,37.65,22524.0,35.8971,35.964,35.8971,35.964,22524.0
2016-08-10 14:05:00,37.66,37.71,37.55,37.55,29282.0,35.9735,36.0213,35.8684,35.8684,29282.0
2016-08-10 14:10:00,37.55,37.63,37.5,37.52,59566.0,35.8684,35.9449,35.8207,35.8398,59566.0
2016-08-10 14:15:00,37.52,37.56,37.43,37.44,75212.0,35.8398,35.878,35.7538,35.7634,75212.0
2016-08-10 14:20:00,37.49,37.52,37.45,37.5,37724.0,35.8111,35.8398,35.7729,35.8207,37724.0
2016-08-10 14:25:00,37.52,37.54,37.4,37.43,74248.0,35.8398,35.8589,35.7252,35.7538,74248.0
2016-08-10 14:30:00,37.42,37.45,37.36,37.38,28654.0,35.7443,35.7729,35.687,35.7061,28654.0
2016-08-10 14:35:00,37.36,37.42,37.33,37.38,71964.0,35.687,35.7443,35.6583,35.7061,71964.0
2016-08-10 14:40:00,37.38,37.48,37.36,37.41,43476.0,35.7061,35.8016,35.687,35.7347,43476.0
2016-08-10 14:45:00,37.4,37.47,37.38,37.46,62072.0,35.7252,35.792,35.7061,35.7825,62072.0
2016-08-10 14:50:00,37.45,37.51,37.43,37.46,51120.0,35.7729,35.8302,35.7538,35.7825,51120.0
2016-08-10 14:55:00,37.45,37.45,37.4,37.41,32688.0,35.7729,35.7729,35.7252,35.7347,32688.0
2016-08-10 15:00:00,37.4,37.4,37.34,37.4,44774.0,35.7252,35.7252,35.6678,35.7252,44774.0
2016-08-10 15:05:00,37.39,37.51,37.38,37.51,76098.0,35.7156,35.8302,35.7061,35.8302,76098.0
2016-08-10 15:10:00,37.51,37.66,37.51,37.66,122874.0,35.8302,35.9735,35.8302,35.9735,122874.0
2016-08-10 15:15:00,37.66,37.72,37.65,37.71,67672.0,35.9735,36.0308,35.964,36.0213,67672.0
2016-08-10 15:20:00,37.7,37.8,37.66,37.71,97740.0,36.0117,36.1072,35.9735,36.0213,97740.0
2016-08-10 15:25:00,37.7,37.71,37.6,37.6,45436.0,36.0117,36.0213,35.9162,35.9162,45436.0
2016-08-10 15:30:00,37.62,37.66,37.6,37.6,21606.0,35.9353,35.9735,35.9162,35.9162,21606.0
2016-08-10 15:35:00,37.61,37.61,37.54,37.55,20986.0,35.9258,35.9258,35.8589,35.8684,20986.0
2016-08-10 15:40:00,37.55,37.65,37.51,37.52,97538.0,35.8684,35.964,35.8302,35.8398,97538.0
2016-08-10 15:45:00,37.52,37.59,37.51,37.54,96064.0,35.8398,35.9067,35.8302,35.8589,96064.0
2016-08-10 15:50:00,37.54,37.6,37.48,37.59,91682.0,35.8589,35.9162,35.8016,35.9067,91682.0
2016-08-10 15:55:00,37.6,37.64,37.52,37.54,149914.0,35.9162,35.9544,35.8398,35.8589,149914.0
2016-08-11 09:30:00,38.0,38.16,38.0,38.07,251854.0,36.2983,36.4511,36.2983,36.3652,251854.0
2016-08-11 09:35:00,38.09,38.19,37.96,38.1,368774.0,36.3843,36.4798,36.2601,36.3938,368774.0
2016-08-11 09:40:00,38.08,38.2,37.99,38.13,239056.0,36.3747,36.4893,36.2887,36.4225,239056.0
2016-08-11 09:45:00,38.13,38.23,38.04,38.09,239302.0,36.4225,36.518,36.3365,36.3843,239302.0
2016-08-11 09:50:00,38.1,38.19,38.04,38.12,108226.0,36.3938,36.4798,36.3365,36.4129,108226.0
2016-08-11 09:55:00,38.11,38.11,37.85,37.89,114076.0,36.4034,36.4034,36.155,36.1932,114076.0
2016-08-11 10:00:00,37.88,37.95,37.79,37.9,170984.0,36.1837,36.2505,36.0977,36.2028,170984.0
2016-08-11 10:05:00,37.85,37.93,37.65,37.67,208454.0,36.155,36.2314,35.964,35.9831,208454.0
2016-08-11 10:10:00,37.68,37.73,37.6,37.69,152052.0,35.9926,36.0404,35.9162,36.0022,152052.0
2016-08-11 10:15:00,37.68,37.77,37.65,37.74,81208.0,35.9926,36.0786,35.964,36.0499,81208.0
2016-08-11 10:20:00,37.74,37.78,37.6,37.73,193488.0,36.0499,36.0881,35.9162,36.0404,193488.0
2016-08-11 10:25:00,37.72,37.77,37.7,37.73,55680.0,36.0308,36.0786,36.0117,36.0404,55680.0
2016-08-11 10:30:00,37.73,37.8,37.63,37.68,108572.0,36.0404,36.1072,35.9449,35.9926,108572.0
2016-08-11 10:35:00,37.67,37.87,37.66,37.81,125588.0,35.9831,36.1741,35.9735,36.1168,125588.0
2016-08-11 10:40:00,37.83,37.95,37.77,37.95,115914.0,36.1359,36.2505,36.0786,36.2505,115914.0
2016-08-11 10:45:00,37.96,37.99,37.89,37.93,95698.0,36.2601,36.2887,36.1932,36.2314,95698.0
2016-08-11 10:50:00,37.96,37.98,37.85,37.85,60068.0,36.2601,36.2792,36.155,36.155,60068.0
2016-08-11 10:55:00,37.88,37.93,37.83,37.87,34068.0,36.1837,36.2314,36.1359,36.1741,34068.0
2016-08-11 11:00:00,37.87,37.9,37.83,37.89,64468.0,36.1741,36.2028,36.1359,36.1932,64468.0
2016-08-11 11:05:00,37.86,37.99,37.83,37.97,54138.0,36.1646,36.2887,36.1359,36.2696,54138.0
2016-08-11 11:10:00,37.98,37.98,37.88,37.88,41564.0,36.2792,36.2792,36.1837,36.1837,41564.0
2016-08-11 11:15:00,37.88,37.98,37.85,37.94,24090.0,36.1837,36.2792,36.155,36.241,24090.0
2016-08-11 11:20:00,37.94,37.99,37.91,37.94,57346.0,36.241,36.2887,36.2123,36.241,57346.0
2016-08-11 11:25:00,37.94,38.1,37.93,38.09,122940.0,36.241,36.3938,36.2314,36.3843,122940.0
2016-08-11 11:30:00,38.09,38.15,38.05,38.13,102038.0,36.3843,36.4416,36.3461,36.4225,102038.0
2016-08-11 11:35:00,38.15,38.19,38.13,38.15,91260.0,36.4416,36.4798,36.4225,36.4416,91260.0
2016-08-11 11:40:00,38.16,38.18,38.13,38.17,31342.0,36.4511,36.4702,36.4225,36.4607,31342.0
2016-08-11 11:45:00,38.17,38.18,38.09,38.13,31816.0,36.4607,36.4702,36.3843,36.4225,31816.0
2016-08-11 11:50:00,38.13,38.2,38.1,38.1,29870.0,36.4225,36.4893,36.3938,36.3938,29870.0
2016-08-11 11:55:00,38.12,38.29,38.12,38.29,167052.0,36.4129,36.5753,36.4129,36.5753,167052.0
2016-08-11 12:00:00,38.3,38.34,38.19,38.22,138848.0,36.5849,36.6231,36.4798,36.5084,138848.0
2016-08-11 12:05:00,38.23,38.28,38.2,38.27,35658.0,36.518,36.5658,36.4893,36.5562,35658.0
2016-08-11 12:10:00,38.27,38.31,38.26,38.26,34026.0,36.5562,36.5944,36.5466,36.5466,34026.0
2016-08-11 12:15:00,38.29,38.31,38.2,38.24,117572.0,36.5753,36.5944,36.4893,36.5275,117572.0
2016-08-11 12:20:00,38.25,38.34,38.23,38.33,28326.0,36.5371,36.6231,36.518,36.6135,28326.0
2016-08-11 12:25:00,38.33,38.33,38.23,38.24,61114.0,36.6135,36.6135,36.518,36.5275,61114.0
2016-08-11 12:30:00,38.24,38.29,38.23,38.25,20584.0,36.5275,36.5753,36.518,36.5371,20584.0
2016-08-11 12:35:00,38.24,38.26,38.19,38.19,29812.0,36.5275,36.5466,36.4798,36.4798,29812.0
2016-08-11 12:40:00,38.21,38.24,38.18,38.23,12372.0,36.4989,36.5275,36.4702,36.518,12372.0
2016-08-11 12:45:00,38.23,38.24,38.18,38.21,15804.0,36.518,36.5275,36.4702,36.4989,15804.0
2016-08-11 12:50:00,38.21,38.26,38.21,38.24,6920.0,36.4989,36.5466,36.4989,36.5275,6920.0
2016-08-11 12:55:00,38.25,38.26,38.24,38.24,7500.0,36.5371,36.5466,36.5275,36.5275,7500.0
2016-08-11 13:00:00,38.24,38.27,38.24,38.26,29270.0,36.5275,36.5562,36.5275,36.5466,29270.0
2016-08-11 13:05:00,38.26,38.27,38.24,38.24,17632.0,36.5466,36.5562,36.5275,36.5275,17632.0
2016-08-11 13:10:00,38.25,38.27,38.23,38.23,9050.0,36.5371,36.5562,36.518,36.518,9050.0
2016-08-11 13:15:00,38.23,38.24,38.17,38.18,30234.0,36.518,36.5275,36.4607,36.4702,30234.0
2016-08-11 13:20:00,38.19,38.24,38.13,38.14,21172.0,36.4798,36.5275,36.4225,36.432,21172.0
2016-08-11 13:25:00,38.14,38.18,38.13,38.16,24386.0,36.432,36.4702,36.4225,36.4511,24386.0
2016-08-11 13:30:00,38.15,38.17,38.12,38.14,12598.0,36.4416,36.4607,36.4129,36.432,12598.0
2016-08-11 13:35:00,38.15,38.17,38.12,38.15,21188.0,36.4416,36.4607,36.4129,36.4416,21188.0
2016-08-11 13:40:00,38.13,38.17,38.13,38.17,14900.0,36.4225,36.4607,36.4225,36.4607,14900.0
2016-08-11 13:45:00,38.17,38.22,38.16,38.21,76252.0,36.4607,36.5084,36.4511,36.4989,76252.0
2016-08-11 13:50:00,38.22,38.27,38.2,38.24,23858.0,36.5084,36.5562,36.4893,36.5275,23858.0
2016-08-11 13:55:00,38.26,38.26,38.2,38.22,12700.0,36.5466,36.5466,36.4893,36.5084,12700.0
2016-08-11 14:00:00,38.21,38.25,38.2,38.24,12226.0,36.4989,36.5371,36.4893,36.5275,12226.0
2016-08-11 14:05:00,38.24,38.27,38.21,38.22,25580.0,36.5275,36.5562,36.4989,36.5084,25580.0
2016-08-11 14:10:00,38.23,38.29,38.2,38.24,35990.0,36.518,36.5753,36.4893,36.5275,35990.0
2016-08-11 14:15:00,38.25,38.27,38.24,38.25,22200.0,36.5371,36.5562,36.5275,36.5371,22200.0
2016-08-11 14:20:00,38.25,38.31,38.24,38.3,78416.0,36.5371,36.5944,36.5275,36.5849,78416.0
2016-08-11 14:25:00,38.3,38.35,38.28,38.31,115684.0,36.5849,36.6326,36.5658,36.5944,115684.0
2016-08-11 14:30:00,38.29,38.31,38.23,38.3,36898.0,36.5753,36.5944,36.518,36.5849,36898.0
2016-08-11 14:35:00,38.31,38.33,38.27,38.27,13176.0,36.5944,36.6135,36.5562,36.5562,13176.0
2016-08-11 14:40:00,38.24,38.3,38.24,38.3,17180.0,36.5275,36.5849,36.5275,36.5849,17180.0
2016-08-11 14:45:00,38.29,38.31,38.27,38.28,17464.0,36.5753,36.5944,36.5562,36.5658,17464.0
2016-08-11 14:50:00,38.28,38.34,38.24,38.25,52942.0,36.5658,36.6231,36.5275,36.5371,52942.0
2016-08-11 14:55:00,38.24,38.24,38.1,38.17,60522.0,36.5275,36.5275,36.3938,36.4607,60522.0
2016-08-11 15:00:00,38.2,38.22,38.15,38.16,27740.0,36.4893,36.5084,36.4416,36.4511,27740.0
2016-08-11 15:05:00,38.16,38.21,38.14,38.2,11630.0,36.4511,36.4989,36.432,36.4893,11630.0
2016-08-11 15:10:00,38.19,38.22,38.18,38.2,27888.0,36.4798,36.5084,36.4702,36.4893,27888.0
2016-08-11 15:15:00,38.19,38.2,38.11,38.15,18362.0,36.4798,36.4893,36.4034,36.4416,18362.0
2016-08-11 15:20:00,38.17,38.17,38.12,38.15,17858.0,36.4607,36.4607,36.4129,36.4416,17858.0
2016-08-11 15:25:00,38.14,38.15,38.12,38.14,15000.0,36.432,36.4416,36.4129,36.432,15000.0
2016-08-11 15:30:00,38.12,38.19,38.1,38.19,58010.0,36.4129,36.4798,36.3938,36.4798,58010.0
2016-08-11 15:35:00,38.19,38.2,38.12,38.18,40746.0,36.4798,36.4893,36.4129,36.4702,40746.0
2016-08-11 15:40:00,38.18,38.21,38.15,38.21,24344.0,36.4702,36.4989,36.4416,36.4989,24344.0
2016-08-11 15:45:00,38.22,38.27,38.15,38.15,110914.0,36.5084,36.5562,36.4416,36.4416,110914.0
2016-08-11 15:50:00,38.15,38.21,38.14,38.2,120342.0,36.4416,36.4989,36.432,36.4893,120342.0
2016-08-11 15:55:00,38.18,38.19,38.02,38.08,293756.0,36.4702,36.4798,36.3174,36.3747,293756.0
2016-08-12 09:30:00,37.84,37.99,37.74,37.97,256766.0,36.1455,36.2887,36.0499,36.2696,256766.0
2016-08-12 09:35:00,37.94,38.08,37.79,37.82,211402.0,36.241,36.3747,36.0977,36.1264,211402.0
2016-08-12 09:40:00,37.83,38.17,37.83,38.13,197348.0,36.1359,36.4607,36.1359,36.4225,197348.0
2016-08-12 09:45:00,38.13,38.2,38.06,38.1,187206.0,36.4225,36.4893,36.3556,36.3938,187206.0
2016-08-12 09:50:00,38.1,38.19,38.02,38.13,146536.0,36.3938,36.4798,36.3174,36.4225,146536.0
2016-08-12 09:55:00,38.13,38.19,38.1,38.11,60468.0,36.4225,36.4798,36.3938,36.4034,60468.0
2016-08-12 10:00:00,38.12,38.21,38.09,38.15,163488.0,36.4129,36.4989,36.3843,36.4416,163488.0
2016-08-12 10:05:00,38.17,38.17,37.98,38.03,145234.0,36.4607,36.4607,36.2792,36.3269,145234.0
2016-08-12 10:10:00,38.02,38.11,38.0,38.11,137796.0,36.3174,36.4034,36.2983,36.4034,137796.0
2016-08-12 10:15:00,38.09,38.13,38.06,38.1,73224.0,36.3843,36.4225,36.3556,36.3938,73224.0
2016-08-12 10:20:00,38.05,38.2,38.02,38.14,104060.0,36.3461,36.4893,36.3174,36.432,104060.0
2016-08-12 10:25:00,38.16,38.2,38.07,38.07,55256.0,36.4511,36.4893,36.3652,36.3652,55256.0
2016-08-12 10:30:00,38.08,38.13,38.02,38.02,72438.0,36.3747,36.4225,36.3174,36.3174,72438.0
2016-08-12 10:35:00,38.04,38.13,38.02,38.1,69256.0,36.3365,36.4225,36.3174,36.3938,69256.0
2016-08-12 10:40:00,38.08,38.13,38.06,38.08,21848.0,36.3747,36.4225,36.3556,36.3747,21848.0
2016-08-12 10:45:00,38.12,38.19,38.12,38.18,117618.0,36.4129,36.4798,36.4129,36.4702,117618.0
2016-08-12 10:50:00,38.18,38.4,38.16,38.34,315978.0,36.4702,36.6804,36.4511,36.6231,315978.0
2016-08-12 10:55:00,38.35,38.41,38.33,38.34,147874.0,36.6326,36.6899,36.6135,36.6231,147874.0
2016-08-12 11:00:00,38.34,38.36,38.3,38.3,17830.0,36.6231,36.6422,36.5849,36.5849,17830.0
2016-08-12 11:05:00,38.31,38.32,38.27,38.29,28148.0,36.5944,36.604,36.5562,36.5753,28148.0
2016-08-12 11:10:00,38.27,38.3,38.24,38.25,41914.0,36.5562,36.5849,36.5275,36.5371,41914.0
2016-08-12 11:15:00,38.26,38.32,38.25,38.27,45038.0,36.5466,36.604,36.5371,36.5562,45038.0
2016-08-12 11:20:00,38.27,38.38,38.27,38.33,46762.0,36.5562,36.6613,36.5562,36.6135,46762.0
2016-08-12 11:25:00,38.33,38.4,38.33,38.39,57622.0,36.6135,36.6804,36.6135,36.6708,57622.0
2016-08-12 11:30:00,38.4,38.4,38.29,38.3,32216.0,36.6804,36.6804,36.5753,36.5849,32216.0
2016-08-12 11:35:00,38.29,38.32,38.2,38.22,72182.0,36.5753,36.604,36.4893,36.5084,72182.0
2016-08-12 11:40:00,38.23,38.23,38.17,38.22,56842.0,36.518,36.518,36.4607,36.5084,56842.0
2016-08-12 11:45:00,38.19,38.21,38.18,38.21,20440.0,36.4798,36.4989,36.4702,36.4989,20440.0
2016-08-12 11:50:00,38.2,38.23,38.02,38.05,161720.0,36.4893,36.518,36.3174,36.3461,161720.0
2016-08-12 11:55:00,38.02,38.07,37.99,38.07,109610.0,36.3174,36.3652,36.2887,36.3652,109610.0
2016-08-12 12:00:00,38.05,38.1,38.02,38.1,34690.0,36.3461,36.3938,36.3174,36.3938,34690.0
2016-08-12 12:05:00,38.08,38.08,37.91,37.93,131948.0,36.3747,36.3747,36.2123,36.2314,131948.0
2016-08-12 12:10:00,37.93,37.95,37.9,37.92,80038.0,36.2314,36.2505,36.2028,36.2219,80038.0
2016-08-12 12:15:00,37.93,37.93,37.8,37.81,100018.0,36.2314,36.2314,36.1072,36.1168,100018.0
2016-08-12 12:20:00,37.81,37.87,37.77,37.83,109116.0,36.1168,36.1741,36.0786,36.1359,109116.0
2016-08-12 12:25:00,37.84,37.88,37.78,37.84,133092.0,36.1455,36.1837,36.0881,36.1455,133092.0
2016-08-12 12:30:00,37.82,37.85,37.79,37.81,106410.0,36.1264,36.155,36.0977,36.1168,106410.0
2016-08-12 12:35:00,37.81,37.88,37.8,37.84,51628.0,36.1168,36.1837,36.1072,36.1455,51628.0
2016-08-12 12:40:00,37.84,37.88,37.82,37.88,28884.0,36.1455,36.1837,36.1264,36.1837,28884.0
2016-08-12 12:45:00,37.88,37.88,37.84,37.85,28790.0,36.1837,36.1837,36.1455,36.155,28790.0
2016-08-12 12:50:00,37.86,37.88,37.75,37.78,116064.0,36.1646,36.1837,36.0595,36.0881,116064.0
2016-08-12 12:55:00,37.8,37.89,37.79,37.87,42388.0,36.1072,36.1932,36.0977,36.1741,42388.0
2016-08-12 13:00:00,37.85,37.85,37.72,37.75,104350.0,36.155,36.155,36.0308,36.0595,104350.0
2016-08-12 13:05:00,37.73,37.73,37.65,37.72,88486.0,36.0404,36.0404,35.964,36.0308,88486.0
2016-08-12 13:10:00,37.72,37.8,37.71,37.8,38986.0,36.0308,36.1072,36.0213,36.1072,38986.0
2016-08-12 13:15:00,37.82,37.85,37.77,37.81,60506.0,36.1264,36.155,36.0786,36.1168,60506.0
2016-08-12 13:20:00,37.82,37.85,37.79,37.79,30068.0,36.1264,36.155,36.0977,36.0977,30068.0
2016-08-12 13:25:00,37.81,37.85,37.81,37.84,28200.0,36.1168,36.155,36.1168,36.1455,28200.0
2016-08-12 13:30:00,37.85,37.85,37.83,37.85,21920.0,36.155,36.155,36.1359,36.155,21920.0
2016-08-12 13:35:00,37.84,37.84,37.75,37.76,47468.0,36.1455,36.1455,36.0595,36.069,47468.0
2016-08-12 13:40:00,37.77,37.81,37.77,37.79,34236.0,36.0786,36.1168,36.0786,36.0977,34236.0
2016-08-12 13:45:00,37.8,37.83,37.76,37.77,21356.0,36.1072,36.1359,36.069,36.0786,21356.0
2016-08-12 13:50:00,37.76,37.85,37.75,37.83,43284.0,36.069,36.155,36.0595,36.1359,43284.0
2016-08-12 13:55:00,37.8,37.84,37.77,37.8,41660.0,36.1072,36.1455,36.0786,36.1072,41660.0
2016-08-12 14:00:00,37.77,37.81,37.74,37.78,39822.0,36.0786,36.1168,36.0499,36.0881,39822.0
2016-08-12 14:05:00,37.77,37.87,37.77,37.84,73720.0,36.0786,36.1741,36.0786,36.1455,73720.0
2016-08-12 14:10:00,37.88,37.99,37.85,37.99,93112.0,36.1837,36.2887,36.155,36.2887,93112.0
2016-08-12 14:15:00,37.99,38.02,37.95,37.96,90854.0,36.2887,36.3174,36.2505,36.2601,90854.0
2016-08-12 14:20:00,37.97,37.98,37.95,37.96,28064.0,36.2696,36.2792,36.2505,36.2601,28064.0
2016-08-12 14:25:00,37.96,37.99,37.94,37.95,38432.0,36.2601,36.2887,36.241,36.2505,38432.0
2016-08-12 14:30:00,37.95,37.98,37.92,37.95,45012.0,36.2505,36.2792,36.2219,36.2505,45012.0
2016-08-12 14:35:00,37.95,37.99,37.94,37.97,19422.0,36.2505,36.2887,36.241,36.2696,19422.0
2016-08-12 14:40:00,37.97,38.02,37.95,38.01,66802.0,36.2696,36.3174,36.2505,36.3078,66802.0
2016-08-12 14:45:00,38.01,38.06,38.0,38.05,73772.0,36.3078,36.3556,36.2983,36.3461,73772.0
2016-08-12 14:50:00,38.06,38.12,38.05,38.07,107342.0,36.3556,36.4129,36.3461,36.3652,107342.0
2016-08-12 14:55:00,38.07,38.08,38.04,38.07,34712.0,36.3652,36.3747,36.3365,36.3652,34712.0
2016-08-12 15:00:00,38.08,38.09,38.06,38.08,17798.0,36.3747,36.3843,36.3556,36.3747,17798.0
2016-08-12 15:05:00,38.06,38.12,38.06,38.1,31496.0,36.3556,36.4129,36.3556,36.3938,31496.0
2016-08-12 15:10:00,38.1,38.18,38.1,38.16,149434.0,36.3938,36.4702,36.3938,36.4511,149434.0
2016-08-12 15:15:00,38.17,38.18,38.12,38.13,46780.0,36.4607,36.4702,36.4129,36.4225,46780.0
2016-08-12 15:20:00,38.13,38.16,38.11,38.16,14714.0,36.4225,36.4511,36.4034,36.4511,14714.0
2016-08-12 15:25:00,38.15,38.17,38.13,38.15,29324.0,36.4416,36.4607,36.4225,36.4416,29324.0
2016-08-12 15:30:00,38.16,38.18,38.12,38.17,18098.0,36.4511,36.4702,36.4129,36.4607,18098.0
2016-08-12 15:35:00,38.16,38.2,38.16,38.19,81278.0,36.4511,36.4893,36.4511,36.4798,81278.0
2016-08-12 15:40:00,38.19,38.23,38.17,38.2,73562.0,36.4798,36.518,36.4607,36.4893,73562.0
2016-08-12 15:45:00,38.19,38.19,38.15,38.18,76092.0,36.4798,36.4798,36.4416,36.4702,76092.0
2016-08-12 15:50:00,38.17,38.18,38.15,38.17,67542.0,36.4607,36.4702,36.4416,36.4607,67542.0
2016-08-12 15:55:00,38.18,38.22,38.13,38.16,109024.0,36.4702,36.5084,36.4225,36.4511,109024.0
2016-08-15 09:30:00,38.43,38.71,38.38,38.68,523728.0,36.709,36.9765,36.6613,36.9478,523728.0
2016-08-15 09:35:00,38.67,38.97,38.67,38.94,380762.0,36.9383,37.2249,36.9383,37.1962,380762.0
2016-08-15 09:40:00,38.95,39.0,38.85,39.0,228558.0,37.2057,37.2535,37.1102,37.2535,228558.0
2016-08-15 09:45:00,39.0,39.1,38.88,39.02,283206.0,37.2535,37.349,37.1389,37.2726,283206.0
2016-08-15 09:50:00,39.02,39.06,38.98,38.99,124196.0,37.2726,37.3108,37.2344,37.244,124196.0
2016-08-15 09:55:00,38.97,38.98,38.85,38.95,120356.0,37.2249,37.2344,37.1102,37.2057,120356.0
2016-08-15 10:00:00,38.97,39.13,38.97,39.09,171320.0,37.2249,37.3777,37.2249,37.3395,171320.0
2016-08-15 10:05:00,39.06,39.12,39.02,39.1,91252.0,37.3108,37.3681,37.2726,37.349,91252.0
2016-08-15 10:10:00,39.1,39.13,39.01,39.13,95730.0,37.349,37.3777,37.2631,37.3777,95730.0
2016-08-15 10:15:00,39.13,39.18,39.09,39.13,104170.0,37.3777,37.4254,37.3395,37.3777,104170.0
2016-08-15 10:20:00,39.16,39.24,39.14,39.22,122196.0,37.4063,37.4828,37.3872,37.4637,122196.0
2016-08-15 10:25:00,39.24,39.3,39.2,39.21,246764.0,37.4828,37.5401,37.4446,37.4541,246764.0
2016-08-15 10:30:00,39.23,39.33,39.23,39.24,94408.0,37.4732,37.5687,37.4732,37.4828,94408.0
2016-08-15 10:35:00,39.24,39.28,39.18,39.23,60548.0,37.4828,37.521,37.4254,37.4732,60548.0
2016-08-15 10:40:00,39.22,39.33,39.19,39.23,74800.0,37.4637,37.5687,37.435,37.4732,74800.0
2016-08-15 10:45:00,39.23,39.35,39.21,39.21,82592.0,37.4732,37.5878,37.4541,37.4541,82592.0
2016-08-15 10:50:00,39.24,39.27,39.19,39.24,67388.0,37.4828,37.5114,37.435,37.4828,67388.0
2016-08-15 10:55:00,39.24,39.27,39.22,39.24,34950.0,37.4828,37.5114,37.4637,37.4828,34950.0
2016-08-15 11:00:00,39.26,39.3,39.24,39.27,57420.0,37.5019,37.5401,37.4828,37.5114,57420.0
2016-08-15 11:05:00,39.27,39.29,39.26,39.27,20848.0,37.5114,37.5305,37.5019,37.5114,20848.0
2016-08-15 11:10:00,39.27,39.29,39.23,39.25,29394.0,37.5114,37.5305,37.4732,37.4923,29394.0
2016-08-15 11:15:00,39.27,39.33,39.27,39.31,78336.0,37.5114,37.5687,37.5114,37.5496,78336.0
2016-08-15 11:20:00,39.31,39.35,39.29,39.29,80992.0,37.5496,37.5878,37.5305,37.5305,80992.0
2016-08-15 11:25:00,39.31,39.38,39.31,39.35,100544.0,37.5496,37.6165,37.5496,37.5878,100544.0
2016-08-15 11:30:00,39.36,39.38,39.35,39.37,57804.0,37.5974,37.6165,37.5878,37.6069,57804.0
2016-08-15 11:35:00,39.37,39.41,39.35,39.37,48410.0,37.6069,37.6451,37.5878,37.6069,48410.0
2016-08-15 11:40:00,39.37,39.38,39.33,39.34,24940.0,37.6069,37.6165,37.5687,37.5783,24940.0
2016-08-15 11:45:00,39.33,39.34,39.27,39.29,20850.0,37.5687,37.5783,37.5114,37.5305,20850.0
2016-08-15 11:50:00,39.27,39.32,39.26,39.3,49908.0,37.5114,37.5592,37.5019,37.5401,49908.0
2016-08-15 11:55:00,39.29,39.31,39.28,39.3,10886.0,37.5305,37.5496,37.521,37.5401,10886.0
2016-08-15 12:00:00,39.31,39.37,39.31,39.35,33728.0,37.5496,37.6069,37.5496,37.5878,33728.0
2016-08-15 12:05:00,39.36,39.43,39.32,39.37,54870.0,37.5974,37.6643,37.5592,37.6069,54870.0
2016-08-15 12:10:00,39.38,39.42,39.37,39.4,26318.0,37.6165,37.6547,37.6069,37.6356,26318.0
2016-08-15 12:15:00,39.39,39.45,39.38,39.42,58704.0,37.626,37.6834,37.6165,37.6547,58704.0
2016-08-15 12:20:00,39.42,39.48,39.42,39.44,56440.0,37.6547,37.712,37.6547,37.6738,56440.0
2016-08-15 12:25:00,39.46,39.49,39.46,39.49,34836.0,37.6929,37.7216,37.6929,37.7216,34836.0
2016-08-15 12:30:00,39.5,39.52,39.47,39.52,110920.0,37.7311,37.7502,37.7025,37.7502,110920.0
2016-08-15 12:35:00,39.53,39.55,39.48,39.48,90626.0,37.7598,37.7789,37.712,37.712,90626.0
2016-08-15 12:40:00,39.49,39.52,39.45,39.52,19832.0,37.7216,37.7502,37.6834,37.7502,19832.0
2016-08-15 12:45:00,39.52,39.52,39.45,39.45,12756.0,37.7502,37.7502,37.6834,37.6834,12756.0
2016-08-15 12:50:00,39.49,39.51,39.43,39.49,36578.0,37.7216,37.7407,37.6643,37.7216,36578.0
2016-08-15 12:55:00,39.47,39.47,39.41,39.47,20406.0,37.7025,37.7025,37.6451,37.7025,20406.0
2016-08-15 13:00:00,39.48,39.49,39.45,39.47,25964.0,37.712,37.7216,37.6834,37.7025,25964.0
2016-08-15 13:05:00,39.46,39.46,39.44,39.45,9200.0,37.6929,37.6929,37.6738,37.6834,9200.0
2016-08-15 13:10:00,39.42,39.44,39.37,39.39,32384.0,37.6547,37.6738,37.6069,37.626,32384.0
2016-08-15 13:15:00,39.42,39.44,39.38,39.44,11800.0,37.6547,37.6738,37.6165,37.6738,11800.0
2016-08-15 13:20:00,39.43,39.46,39.41,39.43,26160.0,37.6643,37.6929,37.6451,37.6643,26160.0
2016-08-15 13:25:00,39.43,39.49,39.42,39.47,25362.0,37.6643,37.7216,37.6547,37.7025,25362.0
2016-08-15 13:30:00,39.48,39.49,39.45,39.48,29722.0,37.712,37.7216,37.6834,37.712,29722.0
2016-08-15 13:35:00,39.49,39.5,39.46,39.46,19840.0,37.7216,37.7311,37.6929,37.6929,19840.0
2016-08-15 13:40:00,39.46,39.52,39.46,39.48,29380.0,37.6929,37.7502,37.6929,37.712,29380.0
2016-08-15 13:45:00,39.49,39.53,39.49,39.52,22816.0,37.7216,37.7598,37.7216,37.7502,22816.0
2016-08-15 13:50:00,39.54,39.55,39.51,39.54,56744.0,37.7693,37.7789,37.7407,37.7693,56744.0
2016-08-15 13:55:00,39.52,39.52,39.47,39.48,21900.0,37.7502,37.7502,37.7025,37.712,21900.0
2016-08-15 14:00:00,39.45,39.49,39.41,39.42,39000.0,37.6834,37.7216,37.6451,37.6547,39000.0
2016-08-15 14:05:00,39.42,39.44,39.39,39.42,18684.0,37.6547,37.6738,37.626,37.6547,18684.0
2016-08-15 14:10:00,39.41,39.42,39.35,39.39,33422.0,37.6451,37.6547,37.5878,37.626,33422.0
2016-08-15 14:15:00,39.38,39.39,39.34,39.38,19452.0,37.6165,37.626,37.5783,37.6165,19452.0
2016-08-15 14:20:00,39.36,39.37,39.33,39.36,24704.0,37.5974,37.6069,37.5687,37.5974,24704.0
2016-08-15 14:25:00,39.35,39.4,39.35,39.35,24226.0,37.5878,37.6356,37.5878,37.5878,24226.0
2016-08-15 14:30:00,39.33,39.38,39.33,39.36,9640.0,37.5687,37.6165,37.5687,37.5974,9640.0
2016-08-15 14:35:00,39.38,39.39,39.35,39.37,14162.0,37.6165,37.626,37.5878,37.6069,14162.0
2016-08-15 14:40:00,39.38,39.49,39.38,39.49,113958.0,37.6165,37.7216,37.6165,37.7216,113958.0
2016-08-15 14:45:00,39.49,39.53,39.46,39.51,64522.0,37.7216,37.7598,37.6929,37.7407,64522.0
2016-08-15 14:50:00,39.5,39.52,39.47,39.48,27042.0,37.7311,37.7502,37.7025,37.712,27042.0
2016-08-15 14:55:00,39.47,39.47,39.42,39.43,19414.0,37.7025,37.7025,37.6547,37.6643,19414.0
2016-08-15 15:00:00,39.44,39.45,39.41,39.42,15128.0,37.6738,37.6834,37.6451,37.6547,15128.0
2016-08-15 15:05:00,39.42,39.45,39.42,39.45,24192.0,37.6547,37.6834,37.6547,37.6834,24192.0
2016-08-15 15:10:00,39.44,39.44,39.38,39.38,31486.0,37.6738,37.6738,37.6165,37.6165,31486.0
2016-08-15 15:15:00,39.38,39.41,39.32,39.34,53932.0,37.6165,37.6451,37.5592,37.5783,53932.0
2016-08-15 15:20:00,39.33,39.34,39.29,39.3,45942.0,37.5687,37.5783,37.5305,37.5401,45942.0
2016-08-15 15:25:00,39.28,39.31,39.26,39.26,53124.0,37.521,37.5496,37.5019,37.5019,53124.0
2016-08-15 15:30:00,39.26,39.29,39.24,39.27,23588.0,37.5019,37.5305,37.4828,37.5114,23588.0
2016-08-15 15:35:00,39.29,39.3,39.23,39.23,25650.0,37.5305,37.5401,37.4732,37.4732,25650.0
2016-08-15 15:40:00,39.24,39.34,39.24,39.31,49392.0,37.4828,37.5783,37.4828,37.5496,49392.0
2016-08-15 15:45:00,39.31,39.31,39.26,39.27,76808.0,37.5496,37.5496,37.5019,37.5114,76808.0
2016-08-15 15:50:00,39.27,39.33,39.27,39.3,158700.0,37.5114,37.5687,37.5114,37.5401,158700.0
2016-08-15 15:55:00,39.29,39.33,39.24,39.3,317176.0,37.5305,37.5687,37.4828,37.5401,317176.0
2016-08-16 09:30:00,39.01,39.01,38.8,38.85,275612.0,37.2631,37.2631,37.0625,37.1102,275612.0
2016-08-16 09:35:00,38.83,38.83,38.52,38.6,300120.0,37.0911,37.0911,36.795,36.8714,300120.0
2016-08-16 09:40:00,38.6,38.72,38.58,38.68,323724.0,36.8714,36.986,36.8523,36.9478,323724.0
2016-08-16 09:45:00,38.67,38.82,38.64,38.77,210462.0,36.9383,37.0816,36.9096,37.0338,210462.0
2016-08-16 09:50:00,38.74,38.94,38.71,38.87,192904.0,37.0052,37.1962,36.9765,37.1293,192904.0
2016-08-16 09:55:00,38.89,38.95,38.84,38.84,117598.0,37.1484,37.2057,37.1007,37.1007,117598.0
2016-08-16 10:00:00,38.84,38.99,38.81,38.97,130722.0,37.1007,37.244,37.072,37.2249,130722.0
2016-08-16 10:05:00,38.98,39.02,38.85,38.87,150332.0,37.2344,37.2726,37.1102,37.1293,150332.0
2016-08-16 10:10:00,38.87,38.96,38.85,38.88,90478.0,37.1293,37.2153,37.1102,37.1389,90478.0
2016-08-16 10:15:00,38.88,38.88,38.71,38.74,173100.0,37.1389,37.1389,36.9765,37.0052,173100.0
2016-08-16 10:20:00,38.71,38.77,38.68,38.74,105954.0,36.9765,37.0338,36.9478,37.0052,105954.0
2016-08-16 10:25:00,38.73,38.78,38.63,38.68,135052.0,36.9956,37.0434,36.9001,36.9478,135052.0
2016-08-16 10:30:00,38.69,38.69,38.59,38.59,44948.0,36.9574,36.9574,36.8619,36.8619,44948.0
2016-08-16 10:35:00,38.62,38.74,38.62,38.72,87458.0,36.8905,37.0052,36.8905,36.986,87458.0
2016-08-16 10:40:00,38.72,38.73,38.61,38.62,72478.0,36.986,36.9956,36.881,36.8905,72478.0
2016-08-16 10:45:00,38.63,38.63,38.46,38.52,134638.0,36.9001,36.9001,36.7377,36.795,134638.0
2016-08-16 10:50:00,38.52,38.54,38.48,38.49,83858.0,36.795,36.8141,36.7568,36.7663,83858.0
2016-08-16 10:55:00,38.51,38.52,38.45,38.51,57062.0,36.7855,36.795,36.7281,36.7855,57062.0
2016-08-16 11:00:00,38.51,38.55,38.45,38.54,79724.0,36.7855,36.8237,36.7281,36.8141,79724.0
2016-08-16 11:05:00,38.54,38.55,38.51,38.51,105060.0,36.8141,36.8237,36.7855,36.7855,105060.0
2016-08-16 11:10:00,38.51,38.58,38.49,38.55,63954.0,36.7855,36.8523,36.7663,36.8237,63954.0
2016-08-16 11:15:00,38.57,38.7,38.56,38.65,89740.0,36.8428,36.9669,36.8332,36.9192,89740.0
2016-08-16 11:20:00,38.68,38.7,38.6,38.63,71526.0,36.9478,36.9669,36.8714,36.9001,71526.0
2016-08-16 11:25:00,38.63,38.65,38.54,38.57,41678.0,36.9001,36.9192,36.8141,36.8428,41678.0
2016-08-16 11:30:00,38.59,38.63,38.51,38.55,30058.0,36.8619,36.9001,36.7855,36.8237,30058.0
2016-08-16 11:35:00,38.56,38.59,38.53,38.55,37218.0,36.8332,36.8619,36.8046,36.8237,37218.0
2016-08-16 11:40:00,38.55,38.57,38.48,38.49,41032.0,36.8237,36.8428,36.7568,36.7663,41032.0
2016-08-16 11:45:00,38.49,38.56,38.49,38.54,38620.0,36.7663,36.8332,36.7663,36.8141,38620.0
2016-08-16 11:50:00,38.56,38.6,38.54,38.55,22962.0,36.8332,36.8714,36.8141,36.8237,22962.0
2016-08-16 11:55:00,38.6,38.77,38.59,38.64,121032.0,36.8714,37.0338,36.8619,36.9096,121032.0
2016-08-16 12:00:00,38.63,38.63,38.52,38.52,36318.0,36.9001,36.9001,36.795,36.795,36318.0
2016-08-16 12:05:00,38.52,38.59,38.51,38.57,29228.0,36.795,36.8619,36.7855,36.8428,29228.0
2016-08-16 12:10:00,38.56,38.57,38.54,38.57,6100.0,36.8332,36.8428,36.8141,36.8428,6100.0
2016-08-16 12:15:00,38.54,38.55,38.51,38.53,35608.0,36.8141,36.8237,36.7855,36.8046,35608.0
2016-08-16 12:20:00,38.51,38.53,38.48,38.48,30850.0,36.7855,36.8046,36.7568,36.7568,30850.0
2016-08-16 12:25:00,38.49,38.54,38.32,38.35,194924.0,36.7663,36.8141,36.604,36.6326,194924.0
2016-08-16 12:30:00,38.34,38.37,38.3,38.37,101926.0,36.6231,36.6517,36.5849,36.6517,101926.0
2016-08-16 12:35:00,38.33,38.4,38.33,38.4,22136.0,36.6135,36.6804,36.6135,36.6804,22136.0
2016-08-16 12:40:00,38.4,38.54,38.38,38.54,69148.0,36.6804,36.8141,36.6613,36.8141,69148.0
2016-08-16 12:45:00,38.53,38.6,38.52,38.57,59480.0,36.8046,36.8714,36.795,36.8428,59480.0
2016-08-16 12:50:00,38.57,38.62,38.57,38.6,62800.0,36.8428,36.8905,36.8428,36.8714,62800.0
2016-08-16 12:55:00,38.58,38.63,38.57,38.63,33040.0,36.8523,36.9001,36.8428,36.9001,33040.0
2016-08-16 13:00:00,38.63,38.7,38.6,38.7,48750.0,36.9001,36.9669,36.8714,36.9669,48750.0
2016-08-16 13:05:00,38.7,38.7,38.62,38.64,23360.0,36.9669,36.9669,36.8905,36.9096,23360.0
2016-08-16 13:10:00,38.65,38.65,38.57,38.58,11926.0,36.9192,36.9192,36.8428,36.8523,11926.0
2016-08-16 13:15:00,38.57,38.58,38.5,38.52,31436.0,36.8428,36.8523,36.7759,36.795,31436.0
2016-08-16 13:20:00,38.5,38.52,38.44,38.47,30306.0,36.7759,36.795,36.7186,36.7472,30306.0
2016-08-16 13:25:00,38.47,38.54,38.47,38.52,72710.0,36.7472,36.8141,36.7472,36.795,72710.0
2016-08-16 13:30:00,38.53,38.54,38.46,38.5,27480.0,36.8046,36.8141,36.7377,36.7759,27480.0
2016-08-16 13:35:00,38.49,38.52,38.49,38.52,8070.0,36.7663,36.795,36.7663,36.795,8070.0
2016-08-16 13:40:00,38.52,38.52,38.47,38.48,13162.0,36.795,36.795,36.7472,36.7568,13162.0
2016-08-16 13:45:00,38.49,38.54,38.45,38.54,34650.0,36.7663,36.8141,36.7281,36.8141,34650.0
2016-08-16 13:50:00,38.52,38.59,38.49,38.58,28790.0,36.795,36.8619,36.7663,36.8523,28790.0
2016-08-16 13:55:00,38.59,38.59,38.54,38.55,21538.0,36.8619,36.8619,36.8141,36.8237,21538.0
2016-08-16 14:00:00,38.56,38.6,38.53,38.58,32690.0,36.8332,36.8714,36.8046,36.8523,32690.0
2016-08-16 14:05:00,38.58,38.6,38.56,38.56,30964.0,36.8523,36.8714,36.8332,36.8332,30964.0
2016-08-16 14:10:00,38.56,38.6,38.51,38.52,21776.0,36.8332,36.8714,36.7855,36.795,21776.0
2016-08-16 14:15:00,38.51,38.54,38.47,38.52,54930.0,36.7855,36.8141,36.7472,36.795,54930.0
2016-08-16 14:20:00,38.51,38.51,38.45,38.48,24386.0,36.7855,36.7855,36.7281,36.7568,24386.0
2016-08-16 14:25:00,38.48,38.6,38.43,38.56,57430.0,36.7568,36.8714,36.709,36.8332,57430.0
2016-08-16 14:30:00,38.56,38.58,38.52,38.54,13208.0,36.8332,36.8523,36.795,36.8141,13208.0
2016-08-16 14:35:00,38.55,38.6,38.55,38.6,46180.0,36.8237,36.8714,36.8237,36.8714,46180.0
2016-08-16 14:40:00,38.59,38.63,38.59,38.63,34462.0,36.8619,36.9001,36.8619,36.9001,34462.0
2016-08-16 14:45:00,38.63,38.63,38.54,38.58,28830.0,36.9001,36.9001,36.8141,36.8523,28830.0
2016-08-16 14:50:00,38.6,38.67,38.58,38.63,42780.0,36.8714,36.9383,36.8523,36.9001,42780.0
2016-08-16 14:55:00,38.62,38.62,38.58,38.6,24714.0,36.8905,36.8905,36.8523,36.8714,24714.0
2016-08-16 15:00:00,38.59,38.65,38.59,38.63,36678.0,36.8619,36.9192,36.8619,36.9001,36678.0
2016-08-16 15:05:00,38.65,38.65,38.6,38.62,12594.0,36.9192,36.9192,36.8714,36.8905,12594.0
2016-08-16 15:10:00,38.64,38.64,38.57,38.61,34548.0,36.9096,36.9096,36.8428,36.881,34548.0
2016-08-16 15:15:00,38.62,38.62,38.58,38.59,14224.0,36.8905,36.8905,36.8523,36.8619,14224.0
2016-08-16 15:20:00,38.62,38.68,38.62,38.65,47760.0,36.8905,36.9478,36.8905,36.9192,47760.0
2016-08-16 15:25:00,38.65,38.65,38.59,38.6,14450.0,36.9192,36.9192,36.8619,36.8714,14450.0
2016-08-16 15:30:00,38.63,38.63,38.62,38.63,12710.0,36.9001,36.9001,36.8905,36.9001,12710.0
2016-08-16 15:35:00,38.63,38.65,38.55,38.56,49554.0,36.9001,36.9192,36.8237,36.8332,49554.0
2016-08-16 15:40:00,38.56,38.6,38.52,38.55,53610.0,36.8332,36.8714,36.795,36.8237,53610.0
2016-08-16 15:45:00,38.57,38.58,38.54,38.54,69844.0,36.8428,36.8523,36.8141,36.8141,69844.0
2016-08-16 15:50:00,38.53,38.54,38.41,38.45,127672.0,36.8046,36.8141,36.6899,36.7281,127672.0
2016-08-16 15:55:00,38.44,38.44,38.22,38.33,299874.0,36.7186,36.7186,36.5084,36.6135,299874.0
2016-08-17 09:30:00,38.38,38.45,38.1,38.1,223554.0,36.6613,36.7281,36.3938,36.3938,223554.0
2016-08-17 09:35:00,38.1,38.13,37.79,37.82,238566.0,36.3938,36.4225,36.0977,36.1264,238566.0
2016-08-17 09:40:00,37.8,37.88,37.8,37.84,191752.0,36.1072,36.1837,36.1072,36.1455,191752.0
2016-08-17 09:45:00,37.8,38.01,37.8,37.98,125500.0,36.1072,36.3078,36.1072,36.2792,125500.0
2016-08-17 09:50:00,38.0,38.02,37.86,37.93,89814.0,36.2983,36.3174,36.1646,36.2314,89814.0
2016-08-17 09:55:00,37.93,37.93,37.75,37.75,121516.0,36.2314,36.2314,36.0595,36.0595,121516.0
2016-08-17 10:00:00,37.74,37.79,37.67,37.72,236422.0,36.0499,36.0977,35.9831,36.0308,236422.0
2016-08-17 10:05:00,37.7,37.83,37.7,37.73,120382.0,36.0117,36.1359,36.0117,36.0404,120382.0
2016-08-17 10:10:00,37.7,37.85,37.7,37.81,103534.0,36.0117,36.155,36.0117,36.1168,103534.0
2016-08-17 10:15:00,37.8,37.83,37.77,37.81,63976.0,36.1072,36.1359,36.0786,36.1168,63976.0
2016-08-17 10:20:00,37.79,37.88,37.74,37.85,31240.0,36.0977,36.1837,36.0499,36.155,31240.0
2016-08-17 10:25:00,37.83,37.88,37.8,37.88,16266.0,36.1359,36.1837,36.1072,36.1837,16266.0
2016-08-17 10:30:00,37.87,37.99,37.87,37.94,114336.0,36.1741,36.2887,36.1741,36.241,114336.0
2016-08-17 10:35:00,37.93,37.97,37.72,37.77,125720.0,36.2314,36.2696,36.0308,36.0786,125720.0
2016-08-17 10:40:00,37.76,37.77,37.67,37.73,109536.0,36.069,36.0786,35.9831,36.0404,109536.0
2016-08-17 10:45:00,37.74,37.85,37.74,37.74,171794.0,36.0499,36.155,36.0499,36.0499,171794.0
2016-08-17 10:50:00,37.72,37.81,37.69,37.81,50436.0,36.0308,36.1168,36.0022,36.1168,50436.0
2016-08-17 10:55:00,37.8,37.8,37.7,37.7,63536.0,36.1072,36.1072,36.0117,36.0117,63536.0
2016-08-17 11:00:00,37.73,37.78,37.69,37.71,47130.0,36.0404,36.0881,36.0022,36.0213,47130.0
2016-08-17 11:05:00,37.73,37.74,37.67,37.73,46894.0,36.0404,36.0499,35.9831,36.0404,46894.0
2016-08-17 11:10:00,37.72,37.77,37.71,37.74,57374.0,36.0308,36.0786,36.0213,36.0499,57374.0
2016-08-17 11:15:00,37.77,37.85,37.77,37.82,46458.0,36.0786,36.155,36.0786,36.1264,46458.0
2016-08-17 11:20:00,37.82,37.82,37.6,37.66,94812.0,36.1264,36.1264,35.9162,35.9735,94812.0
2016-08-17 11:25:00,37.65,37.69,37.48,37.5,111050.0,35.964,36.0022,35.8016,35.8207,111050.0
2016-08-17 11:30:00,37.49,37.57,37.45,37.51,102546.0,35.8111,35.8875,35.7729,35.8302,102546.0
2016-08-17 11:35:00,37.49,37.49,37.35,37.36,108702.0,35.8111,35.8111,35.6774,35.687,108702.0
2016-08-17 11:40:00,37.35,37.43,37.35,37.42,86296.0,35.6774,35.7538,35.6774,35.7443,86296.0
2016-08-17 11:45:00,37.42,37.45,37.4,37.4,45180.0,35.7443,35.7729,35.7252,35.7252,45180.0
2016-08-17 11:50:00,37.4,37.49,37.4,37.44,88962.0,35.7252,35.8111,35.7252,35.7634,88962.0
2016-08-17 11:55:00,37.45,37.48,37.43,37.43,24928.0,35.7729,35.8016,35.7538,35.7538,24928.0
2016-08-17 12:00:00,37.42,37.47,37.42,37.42,20694.0,35.7443,35.792,35.7443,35.7443,20694.0
2016-08-17 12:05:00,37.43,37.54,37.38,37.54,60194.0,35.7538,35.8589,35.7061,35.8589,60194.0
2016-08-17 12:10:00,37.52,37.55,37.49,37.51,36086.0,35.8398,35.8684,35.8111,35.8302,36086.0
2016-08-17 12:15:00,37.54,37.58,37.5,37.5,25826.0,35.8589,35.8971,35.8207,35.8207,25826.0
2016-08-17 12:20:00,37.52,37.61,37.52,37.6,65422.0,35.8398,35.9258,35.8398,35.9162,65422.0
2016-08-17 12:25:00,37.62,37.62,37.57,37.58,29104.0,35.9353,35.9353,35.8875,35.8971,29104.0
2016-08-17 12:30:00,37.6,37.6,37.53,37.55,32106.0,35.9162,35.9162,35.8493,35.8684,32106.0
2016-08-17 12:35:00,37.55,37.6,37.54,37.59,13920.0,35.8684,35.9162,35.8589,35.9067,13920.0
2016-08-17 12:40:00,37.56,37.6,37.52,37.6,45212.0,35.878,35.9162,35.8398,35.9162,45212.0
2016-08-17 12:45:00,37.63,38.0,37.62,38.0,344362.0,35.9449,36.2983,35.9353,36.2983,344362.0
2016-08-17 12:50:00,38.0,38.1,37.99,38.01,241244.0,36.2983,36.3938,36.2887,36.3078,241244.0
2016-08-17 12:55:00,38.02,38.06,38.01,38.02,54442.0,36.3174,36.3556,36.3078,36.3174,54442.0
2016-08-17 13:00:00,38.03,38.12,38.02,38.07,90514.0,36.3269,36.4129,36.3174,36.3652,90514.0
2016-08-17 13:05:00,38.07,38.1,38.04,38.06,29268.0,36.3652,36.3938,36.3365,36.3556,29268.0
2016-08-17 13:10:00,38.05,38.07,38.01,38.02,32798.0,36.3461,36.3652,36.3078,36.3174,32798.0
2016-08-17 13:15:00,38.02,38.02,37.95,37.95,33230.0,36.3174,36.3174,36.2505,36.2505,33230.0
2016-08-17 13:20:00,37.92,37.93,37.87,37.87,31544.0,36.2219,36.2314,36.1741,36.1741,31544.0
2016-08-17 13:25:00,37.88,37.9,37.83,37.88,65752.0,36.1837,36.2028,36.1359,36.1837,65752.0
2016-08-17 13:30:00,37.89,37.89,37.83,37.87,35116.0,36.1932,36.1932,36.1359,36.1741,35116.0
2016-08-17 13:35:00,37.88,38.01,37.88,38.01,85118.0,36.1837,36.3078,36.1837,36.3078,85118.0
2016-08-17 13:40:00,38.01,38.04,37.88,37.89,92796.0,36.3078,36.3365,36.1837,36.1932,92796.0
2016-08-17 13:45:00,37.89,37.92,37.86,37.91,26642.0,36.1932,36.2219,36.1646,36.2123,26642.0
2016-08-17 13:50:00,37.9,37.9,37.75,37.8,77382.0,36.2028,36.2028,36.0595,36.1072,77382.0
2016-08-17 13:55:00,37.8,37.8,37.71,37.73,24194.0,36.1072,36.1072,36.0213,36.0404,24194.0
2016-08-17 14:00:00,37.74,37.95,37.51,37.91,209762.0,36.0499,36.2505,35.8302,36.2123,209762.0
2016-08-17 14:05:00,37.91,37.96,37.77,37.88,105624.0,36.2123,36.2601,36.0786,36.1837,105624.0
2016-08-17 14:10:00,37.91,38.17,37.9,38.13,197636.0,36.2123,36.4607,36.2028,36.4225,197636.0
2016-08-17 14:15:00,38.14,38.16,38.01,38.09,102942.0,36.432,36.4511,36.3078,36.3843,102942.0
2016-08-17 14:20:00,38.11,38.13,37.95,37.98,53142.0,36.4034,36.4225,36.2505,36.2792,53142.0
2016-08-17 14:25:00,37.99,38.14,37.96,38.1,107576.0,36.2887,36.432,36.2601,36.3938,107576.0
2016-08-17 14:30:00,38.12,38.12,37.97,38.12,54150.0,36.4129,36.4129,36.2696,36.4129,54150.0
2016-08-17 14:35:00,38.1,38.15,38.03,38.04,41738.0,36.3938,36.4416,36.3269,36.3365,41738.0
2016-08-17 14:40:00,38.02,38.09,37.92,37.93,72034.0,36.3174,36.3843,36.2219,36.2314,72034.0
2016-08-17 14:45:00,37.93,38.07,37.88,38.03,99902.0,36.2314,36.3652,36.1837,36.3269,99902.0
2016-08-17 14:50:00,38.01,38.02,37.91,37.95,39762.0,36.3078,36.3174,36.2123,36.2505,39762.0
2016-08-17 14:55:00,37.97,37.98,37.91,37.94,34254.0,36.2696,36.2792,36.2123,36.241,34254.0
2016-08-17 15:00:00,37.97,37.97,37.8,37.87,78944.0,36.2696,36.2696,36.1072,36.1741,78944.0
2016-08-17 15:05:00,37.86,37.9,37.72,37.76,73490.0,36.1646,36.2028,36.0308,36.069,73490.0
2016-08-17 15:10:00,37.74,37.78,37.65,37.73,83530.0,36.0499,36.0881,35.964,36.0404,83530.0
2016-08-17 15:15:00,37.74,37.78,37.69,37.77,40900.0,36.0499,36.0881,36.0022,36.0786,40900.0
2016-08-17 15:20:00,37.77,37.85,37.76,37.85,74290.0,36.0786,36.155,36.069,36.155,74290.0
2016-08-17 15:25:00,37.85,37.94,37.85,37.88,77110.0,36.155,36.241,36.155,36.1837,77110.0
2016-08-17 15:30:00,37.87,37.91,37.85,37.91,42052.0,36.1741,36.2123,36.155,36.2123,42052.0
2016-08-17 15:35:00,37.91,37.97,37.88,37.97,47408.0,36.2123,36.2696,36.1837,36.2696,47408.0
2016-08-17 15:40:00,37.98,38.01,37.95,38.01,86924.0,36.2792,36.3078,36.2505,36.3078,86924.0
2016-08-17 15:45:00,38.01,38.02,37.99,38.02,52502.0,36.3078,36.3174,36.2887,36.3174,52502.0
2016-08-17 15:50:00,38.03,38.05,37.99,38.04,79962.0,36.3269,36.3461,36.2887,36.3365,79962.0
2016-08-17 15:55:00,38.01,38.05,37.9,38.02,276248.0,36.3078,36.3461,36.2028,36.3174,276248.0
2016-08-18 09:30:00,38.04,38.33,38.03,38.25,316694.0,36.3365,36.6135,36.3269,36.5371,316694.0
2016-08-18 09:35:00,38.27,38.33,38.18,38.18,175686.0,36.5562,36.6135,36.4702,36.4702,175686.0
2016-08-18 09:40:00,38.2,38.2,38.0,38.06,169674.0,36.4893,36.4893,36.2983,36.3556,169674.0
2016-08-18 09:45:00,38.07,38.24,38.07,38.19,242308.0,36.3652,36.5275,36.3652,36.4798,242308.0
2016-08-18 09:50:00,38.21,38.22,38.1,38.18,61582.0,36.4989,36.5084,36.3938,36.4702,61582.0
2016-08-18 09:55:00,38.19,38.29,38.18,38.22,169462.0,36.4798,36.5753,36.4702,36.5084,169462.0
2016-08-18 10:00:00,38.24,38.49,38.23,38.48,289698.0,36.5275,36.7663,36.518,36.7568,289698.0
2016-08-18 10:05:00,38.49,38.56,38.36,38.37,150662.0,36.7663,36.8332,36.6422,36.6517,150662.0
2016-08-18 10:10:00,38.38,38.43,38.32,38.38,76954.0,36.6613,36.709,36.604,36.6613,76954.0
2016-08-18 10:15:00,38.42,38.47,38.4,38.42,53792.0,36.6995,36.7472,36.6804,36.6995,53792.0
2016-08-18 10:20:00,38.44,38.51,38.37,38.37,68744.0,36.7186,36.7855,36.6517,36.6517,68744.0
2016-08-18 10:25:00,38.37,38.43,38.3,38.39,74512.0,36.6517,36.709,36.5849,36.6708,74512.0
2016-08-18 10:30:00,38.43,38.71,38.43,38.64,261440.0,36.709,36.9765,36.709,36.9096,261440.0
2016-08-18 10:35:00,38.63,38.74,38.58,38.7,119360.0,36.9001,37.0052,36.8523,36.9669,119360.0
2016-08-18 10:40:00,38.7,38.71,38.62,38.68,76740.0,36.9669,36.9765,36.8905,36.9478,76740.0
2016-08-18 10:45:00,38.68,38.7,38.65,38.67,76612.0,36.9478,36.9669,36.9192,36.9383,76612.0
2016-08-18 10:50:00,38.7,38.72,38.64,38.69,31514.0,36.9669,36.986,36.9096,36.9574,31514.0
2016-08-18 10:55:00,38.7,38.82,38.7,38.76,133318.0,36.9669,37.0816,36.9669,37.0243,133318.0
2016-08-18 11:00:00,38.76,38.78,38.68,38.68,54770.0,37.0243,37.0434,36.9478,36.9478,54770.0
2016-08-18 11:05:00,38.67,38.81,38.67,38.77,61080.0,36.9383,37.072,36.9383,37.0338,61080.0
2016-08-18 11:10:00,38.77,38.78,38.68,38.74,44254.0,37.0338,37.0434,36.9478,37.0052,44254.0
2016-08-18 11:15:00,38.72,38.72,38.62,38.7,54912.0,36.986,36.986,36.8905,36.9669,54912.0
2016-08-18 11:20:00,38.68,38.74,38.67,38.73,26768.0,36.9478,37.0052,36.9383,36.9956,26768.0
2016-08-18 11:25:00,38.74,38.84,38.74,38.82,50586.0,37.0052,37.1007,37.0052,37.0816,50586.0
2016-08-18 11:30:00,38.83,38.85,38.74,38.77,37596.0,37.0911,37.1102,37.0052,37.0338,37596.0
2016-08-18 11:35:00,38.76,38.81,38.74,38.79,12148.0,37.0243,37.072,37.0052,37.0529,12148.0
2016-08-18 11:40:00,38.79,38.8,38.73,38.74,13160.0,37.0529,37.0625,36.9956,37.0052,13160.0
2016-08-18 11:45:00,38.77,38.83,38.75,38.79,14866.0,37.0338,37.0911,37.0147,37.0529,14866.0
2016-08-18 11:50:00,38.77,38.87,38.77,38.8,49160.0,37.0338,37.1293,37.0338,37.0625,49160.0
2016-08-18 11:55:00,38.8,38.84,38.7,38.72,59044.0,37.0625,37.1007,36.9669,36.986,59044.0
2016-08-18 12:00:00,38.73,38.73,38.48,38.49,100588.0,36.9956,36.9956,36.7568,36.7663,100588.0
2016-08-18 12:05:00,38.49,38.6,38.49,38.59,45706.0,36.7663,36.8714,36.7663,36.8619,45706.0
2016-08-18 12:10:00,38.57,38.58,38.52,38.54,37778.0,36.8428,36.8523,36.795,36.8141,37778.0
2016-08-18 12:15:00,38.56,38.58,38.5,38.51,29446.0,36.8332,36.8523,36.7759,36.7855,29446.0
2016-08-18 12:20:00,38.5,38.5,38.37,38.41,103126.0,36.7759,36.7759,36.6517,36.6899,103126.0
2016-08-18 12:25:00,38.41,38.44,38.33,38.33,56746.0,36.6899,36.7186,36.6135,36.6135,56746.0
2016-08-18 12:30:00,38.32,38.34,38.24,38.29,92948.0,36.604,36.6231,36.5275,36.5753,92948.0
2016-08-18 12:35:00,38.29,38.3,38.16,38.29,169708.0,36.5753,36.5849,36.4511,36.5753,169708.0
2016-08-18 12:40:00,38.29,38.41,38.27,38.41,75106.0,36.5753,36.6899,36.5562,36.6899,75106.0
2016-08-18 12:45:00,38.4,38.52,38.4,38.48,119866.0,36.6804,36.795,36.6804,36.7568,119866.0
2016-08-18 12:50:00,38.48,38.52,38.48,38.49,59072.0,36.7568,36.795,36.7568,36.7663,59072.0
2016-08-18 12:55:00,38.49,38.49,38.43,38.45,30926.0,36.7663,36.7663,36.709,36.7281,30926.0
2016-08-18 13:00:00,38.44,38.58,38.44,38.51,32488.0,36.7186,36.8523,36.7186,36.7855,32488.0
2016-08-18 13:05:00,38.5,38.55,38.49,38.55,25500.0,36.7759,36.8237,36.7663,36.8237,25500.0
2016-08-18 13:10:00,38.55,38.68,38.55,38.64,87304.0,36.8237,36.9478,36.8237,36.9096,87304.0
2016-08-18 13:15:00,38.65,38.67,38.58,38.59,22656.0,36.9192,36.9383,36.8523,36.8619,22656.0
2016-08-18 13:20:00,38.6,38.62,38.55,38.56,35478.0,36.8714,36.8905,36.8237,36.8332,35478.0
2016-08-18 13:25:00,38.55,38.58,38.52,38.54,26176.0,36.8237,36.8523,36.795,36.8141,26176.0
2016-08-18 13:30:00,38.56,38.65,38.56,38.62,17796.0,36.8332,36.9192,36.8332,36.8905,17796.0
2016-08-18 13:35:00,38.6,38.66,38.57,38.66,12616.0,36.8714,36.9287,36.8428,36.9287,12616.0
2016-08-18 13:40:00,38.65,38.8,38.65,38.79,93472.0,36.9192,37.0625,36.9192,37.0529,93472.0
2016-08-18 13:45:00,38.8,38.8,38.67,38.68,46050.0,37.0625,37.0625,36.9383,36.9478,46050.0
2016-08-18 13:50:00,38.68,38.7,38.65,38.67,28728.0,36.9478,36.9669,36.9192,36.9383,28728.0
2016-08-18 13:55:00,38.65,38.69,38.63,38.65,14568.0,36.9192,36.9574,36.9001,36.9192,14568.0
2016-08-18 14:00:00,38.66,38.69,38.62,38.62,16188.0,36.9287,36.9574,36.8905,36.8905,16188.0
2016-08-18 14:05:00,38.64,38.65,38.6,38.63,18198.0,36.9096,36.9192,36.8714,36.9001,18198.0
2016-08-18 14:10:00,38.65,38.69,38.64,38.66,8400.0,36.9192,36.9574,36.9096,36.9287,8400.0
2016-08-18 14:15:00,38.67,38.7,38.63,38.63,18400.0,36.9383,36.9669,36.9001,36.9001,18400.0
2016-08-18 14:20:00,38.64,38.69,38.64,38.67,45106.0,36.9096,36.9574,36.9096,36.9383,45106.0
2016-08-18 14:25:00,38.7,38.71,38.62,38.63,33902.0,36.9669,36.9765,36.8905,36.9001,33902.0
2016-08-18 14:30:00,38.63,38.63,38.54,38.62,83300.0,36.9001,36.9001,36.8141,36.8905,83300.0
2016-08-18 14:35:00,38.62,38.64,38.57,38.63,23600.0,36.8905,36.9096,36.8428,36.9001,23600.0
2016-08-18 14:40:00,38.65,38.66,38.61,38.63,17536.0,36.9192,36.9287,36.881,36.9001,17536.0
2016-08-18 14:45:00,38.65,38.65,38.59,38.65,27534.0,36.9192,36.9192,36.8619,36.9192,27534.0
2016-08-18 14:50:00,38.67,38.68,38.65,38.65,17382.0,36.9383,36.9478,36.9192,36.9192,17382.0
2016-08-18 14:55:00,38.64,38.64,38.6,38.62,31192.0,36.9096,36.9096,36.8714,36.8905,31192.0
2016-08-18 15:00:00,38.62,38.69,38.62,38.67,22192.0,36.8905,36.9574,36.8905,36.9383,22192.0
2016-08-18 15:05:00,38.7,38.74,38.67,38.68,23118.0,36.9669,37.0052,36.9383,36.9478,23118.0
2016-08-18 15:10:00,38.72,38.72,38.67,38.7,6394.0,36.986,36.986,36.9383,36.9669,6394.0
2016-08-18 15:15:00,38.69,38.72,38.68,38.7,10920.0,36.9574,36.986,36.9478,36.9669,10920.0
2016-08-18 15:20:00,38.7,38.77,38.7,38.76,111552.0,36.9669,37.0338,36.9669,37.0243,111552.0
2016-08-18 15:25:00,38.75,38.77,38.67,38.69,36838.0,37.0147,37.0338,36.9383,36.9574,36838.0
2016-08-18 15:30:00,38.68,38.68,38.65,38.66,25110.0,36.9478,36.9478,36.9192,36.9287,25110.0
2016-08-18 15:35:00,38.66,38.66,38.59,38.6,49158.0,36.9287,36.9287,36.8619,36.8714,49158.0
2016-08-18 15:40:00,38.6,38.68,38.59,38.66,51646.0,36.8714,36.9478,36.8619,36.9287,51646.0
2016-08-18 15:45:00,38.66,38.67,38.6,38.63,37258.0,36.9287,36.9383,36.8714,36.9001,37258.0
2016-08-18 15:50:00,38.63,38.69,38.63,38.69,35112.0,36.9001,36.9574,36.9001,36.9574,35112.0
2016-08-18 15:55:00,38.69,38.85,38.69,38.85,315330.0,36.9574,37.1102,36.9574,37.1102,315330.0
2016-08-19 09:30:00,38.67,38.68,38.24,38.29,233564.0,36.9383,36.9478,36.5275,36.5753,233564.0
2016-08-19 09:35:00,38.26,38.43,38.2,38.31,190256.0,36.5466,36.709,36.4893,36.5944,190256.0
2016-08-19 09:40:00,38.25,38.49,38.24,38.48,150354.0,36.5371,36.7663,36.5275,36.7568,150354.0
2016-08-19 09:45:00,38.49,38.49,38.34,38.4,163238.0,36.7663,36.7663,36.6231,36.6804,163238.0
2016-08-19 09:50:00,38.41,38.6,38.41,38.55,222974.0,36.6899,36.8714,36.6899,36.8237,222974.0
2016-08-19 09:55:00,38.54,38.6,38.4,38.41,148036.0,36.8141,36.8714,36.6804,36.6899,148036.0
2016-08-19 10:00:00,38.43,38.59,38.41,38.51,91496.0,36.709,36.8619,36.6899,36.7855,91496.0
2016-08-19 10:05:00,38.49,38.62,38.48,38.6,86612.0,36.7663,36.8905,36.7568,36.8714,86612.0
2016-08-19 10:10:00,38.62,38.63,38.49,38.56,85402.0,36.8905,36.9001,36.7663,36.8332,85402.0
2016-08-19 10:15:00,38.56,38.65,38.47,38.65,98404.0,36.8332,36.9192,36.7472,36.9192,98404.0
2016-08-19 10:20:00,38.65,38.75,38.65,38.71,142116.0,36.9192,37.0147,36.9192,36.9765,142116.0
2016-08-19 10:25:00,38.72,38.82,38.71,38.82,67132.0,36.986,37.0816,36.9765,37.0816,67132.0
2016-08-19 10:30:00,38.82,38.94,38.77,38.81,188284.0,37.0816,37.1962,37.0338,37.072,188284.0
2016-08-19 10:35:00,38.82,38.84,38.71,38.73,75032.0,37.0816,37.1007,36.9765,36.9956,75032.0
2016-08-19 10:40:00,38.76,38.88,38.74,38.78,112766.0,37.0243,37.1389,37.0052,37.0434,112766.0
2016-08-19 10:45:00,38.79,38.8,38.7,38.76,68574.0,37.0529,37.0625,36.9669,37.0243,68574.0
2016-08-19 10:50:00,38.74,38.74,38.62,38.66,138394.0,37.0052,37.0052,36.8905,36.9287,138394.0
2016-08-19 10:55:00,38.66,38.72,38.66,38.68,23524.0,36.9287,36.986,36.9287,36.9478,23524.0
2016-08-19 11:00:00,38.75,38.77,38.53,38.69,100028.0,37.0147,37.0338,36.8046,36.9574,100028.0
2016-08-19 11:05:00,38.69,38.74,38.67,38.72,20420.0,36.9574,37.0052,36.9383,36.986,20420.0
2016-08-19 11:10:00,38.72,38.77,38.72,38.77,39784.0,36.986,37.0338,36.986,37.0338,39784.0
2016-08-19 11:15:00,38.77,38.83,38.75,38.78,49686.0,37.0338,37.0911,37.0147,37.0434,49686.0
2016-08-19 11:20:00,38.8,38.83,38.76,38.83,20390.0,37.0625,37.0911,37.0243,37.0911,20390.0
2016-08-19 11:25:00,38.83,38.91,38.81,38.87,78542.0,37.0911,37.1675,37.072,37.1293,78542.0
2016-08-19 11:30:00,38.87,38.88,38.79,38.81,17764.0,37.1293,37.1389,37.0529,37.072,17764.0
2016-08-19 11:35:00,38.8,38.82,38.69,38.73,43234.0,37.0625,37.0816,36.9574,36.9956,43234.0
2016-08-19 11:40:00,38.71,38.74,38.71,38.72,21756.0,36.9765,37.0052,36.9765,36.986,21756.0
2016-08-19 11:45:00,38.73,38.77,38.71,38.74,16424.0,36.9956,37.0338,36.9765,37.0052,16424.0
2016-08-19 11:50:00,38.72,38.79,38.72,38.74,14902.0,36.986,37.0529,36.986,37.0052,14902.0
2016-08-19 11:55:00,38.77,38.82,38.74,38.81,29794.0,37.0338,37.0816,37.0052,37.072,29794.0
2016-08-19 12:00:00,38.83,38.85,38.77,38.83,29448.0,37.0911,37.1102,37.0338,37.0911,29448.0
2016-08-19 12:05:00,38.82,38.83,38.74,38.8,24120.0,37.0816,37.0911,37.0052,37.0625,24120.0
2016-08-19 12:10:00,38.8,38.8,38.74,38.76,8912.0,37.0625,37.0625,37.0052,37.0243,8912.0
2016-08-19 12:15:00,38.77,38.77,38.63,38.69,77586.0,37.0338,37.0338,36.9001,36.9574,77586.0
2016-08-19 12:20:00,38.67,38.7,38.65,38.67,15566.0,36.9383,36.9669,36.9192,36.9383,15566.0
2016-08-19 12:25:00,38.7,38.72,38.68,38.72,16208.0,36.9669,36.986,36.9478,36.986,16208.0
2016-08-19 12:30:00,38.7,38.73,38.65,38.65,18000.0,36.9669,36.9956,36.9192,36.9192,18000.0
2016-08-19 12:35:00,38.65,38.67,38.62,38.66,27112.0,36.9192,36.9383,36.8905,36.9287,27112.0
2016-08-19 12:40:00,38.65,38.65,38.59,38.65,36744.0,36.9192,36.9192,36.8619,36.9192,36744.0
2016-08-19 12:45:00,38.63,38.63,38.52,38.56,54414.0,36.9001,36.9001,36.795,36.8332,54414.0
2016-08-19 12:50:00,38.54,38.55,38.35,38.43,194430.0,36.8141,36.8237,36.6326,36.709,194430.0
2016-08-19 12:55:00,38.42,38.45,38.39,38.43,56946.0,36.6995,36.7281,36.6708,36.709,56946.0
2016-08-19 13:00:00,38.43,38.47,38.39,38.44,19640.0,36.709,36.7472,36.6708,36.7186,19640.0
2016-08-19 13:05:00,38.44,38.48,38.43,38.48,13250.0,36.7186,36.7568,36.709,36.7568,13250.0
2016-08-19 13:10:00,38.49,38.55,38.49,38.55,54212.0,36.7663,36.8237,36.7663,36.8237,54212.0
2016-08-19 13:15:00,38.56,38.59,38.52,38.54,26508.0,36.8332,36.8619,36.795,36.8141,26508.0
2016-08-19 13:20:00,38.53,38.57,38.52,38.54,9980.0,36.8046,36.8428,36.795,36.8141,9980.0
2016-08-19 13:25:00,38.54,38.56,38.52,38.55,7476.0,36.8141,36.8332,36.795,36.8237,7476.0
2016-08-19 13:30:00,38.55,38.55,38.47,38.49,20298.0,36.8237,36.8237,36.7472,36.7663,20298.0
2016-08-19 13:35:00,38.51,38.57,38.48,38.56,45566.0,36.7855,36.8428,36.7568,36.8332,45566.0
2016-08-19 13:40:00,38.59,38.6,38.57,38.59,26496.0,36.8619,36.8714,36.8428,36.8619,26496.0
2016-08-19 13:45:00,38.6,38.65,38.6,38.65,51396.0,36.8714,36.9192,36.8714,36.9192,51396.0
2016-08-19 13:50:00,38.66,38.68,38.6,38.63,50996.0,36.9287,36.9478,36.8714,36.9001,50996.0
2016-08-19 13:55:00,38.67,38.68,38.6,38.65,21518.0,36.9383,36.9478,36.8714,36.9192,21518.0
2016-08-19 14:00:00,38.65,38.68,38.62,38.67,32752.0,36.9192,36.9478,36.8905,36.9383,32752.0
2016-08-19 14:05:00,38.68,38.69,38.66,38.68,27218.0,36.9478,36.9574,36.9287,36.9478,27218.0
2016-08-19 14:10:00,38.68,38.72,38.67,38.71,31892.0,36.9478,36.986,36.9383,36.9765,31892.0
2016-08-19 14:15:00,38.7,38.73,38.7,38.71,21840.0,36.9669,36.9956,36.9669,36.9765,21840.0
2016-08-19 14:20:00,38.72,38.73,38.68,38.72,22420.0,36.986,36.9956,36.9478,36.986,22420.0
2016-08-19 14:25:00,38.74,38.74,38.68,38.68,22900.0,37.0052,37.0052,36.9478,36.9478,22900.0
2016-08-19 14:30:00,38.69,38.78,38.67,38.72,60958.0,36.9574,37.0434,36.9383,36.986,60958.0
2016-08-19 14:35:00,38.72,38.76,38.71,38.74,38222.0,36.986,37.0243,36.9765,37.0052,38222.0
2016-08-19 14:40:00,38.77,38.8,38.74,38.8,99246.0,37.0338,37.0625,37.0052,37.0625,99246.0
2016-08-19 14:45:00,38.8,38.81,38.77,38.79,39262.0,37.0625,37.072,37.0338,37.0529,39262.0
2016-08-19 14:50:00,38.79,38.85,38.77,38.83,73502.0,37.0529,37.1102,37.0338,37.0911,73502.0
2016-08-19 14:55:00,38.83,38.85,38.82,38.83,15454.0,37.0911,37.1102,37.0816,37.0911,15454.0
2016-08-19 15:00:00,38.84,38.87,38.8,38.81,43096.0,37.1007,37.1293,37.0625,37.072,43096.0
2016-08-19 15:05:00,38.81,38.82,38.79,38.81,19950.0,37.072,37.0816,37.0529,37.072,19950.0
2016-08-19 15:10:00,38.82,38.83,38.76,38.81,16456.0,37.0816,37.0911,37.0243,37.072,16456.0
2016-08-19 15:15:00,38.81,38.82,38.77,38.79,9132.0,37.072,37.0816,37.0338,37.0529,9132.0
2016-08-19 15:20:00,38.79,38.82,38.79,38.82,15320.0,37.0529,37.0816,37.0529,37.0816,15320.0
2016-08-19 15:25:00,38.82,38.88,38.82,38.87,91138.0,37.0816,37.1389,37.0816,37.1293,91138.0
2016-08-19 15:30:00,38.88,38.9,38.85,38.85,36362.0,37.1389,37.158,37.1102,37.1102,36362.0
2016-08-19 15:35:00,38.88,38.88,38.83,38.84,19438.0,37.1389,37.1389,37.0911,37.1007,19438.0
2016-08-19 15:40:00,38.84,38.85,38.79,38.79,35540.0,37.1007,37.1102,37.0529,37.0529,35540.0
2016-08-19 15:45:00,38.79,38.83,38.79,38.79,57766.0,37.0529,37.0911,37.0529,37.0529,57766.0
2016-08-19 15:50:00,38.79,38.84,38.74,38.83,133798.0,37.0529,37.1007,37.0052,37.0911,133798.0
2016-08-19 15:55:00,38.81,38.85,38.72,38.81,205474.0,37.072,37.1102,36.986,37.072,205474.0
2016-08-22 09:30:00,38.59,38.6,38.38,38.42,222952.0,36.8619,36.8714,36.6613,36.6995,222952.0
2016-08-22 09:35:00,38.38,38.47,38.26,38.44,251280.0,36.6613,36.7472,36.5466,36.7186,251280.0
2016-08-22 09:40:00,38.45,38.5,38.36,38.38,215628.0,36.7281,36.7759,36.6422,36.6613,215628.0
2016-08-22 09:45:00,38.38,38.43,38.26,38.29,123904.0,36.6613,36.709,36.5466,36.5753,123904.0
2016-08-22 09:50:00,38.27,38.44,38.26,38.32,209776.0,36.5562,36.7186,36.5466,36.604,209776.0
2016-08-22 09:55:00,38.3,38.51,38.28,38.49,172106.0,36.5849,36.7855,36.5658,36.7663,172106.0
2016-08-22 10:00:00,38.5,38.57,38.44,38.46,166940.0,36.7759,36.8428,36.7186,36.7377,166940.0
2016-08-22 10:05:00,38.49,38.52,38.43,38.49,45084.0,36.7663,36.795,36.709,36.7663,45084.0
2016-08-22 10:10:00,38.51,38.78,38.49,38.74,236736.0,36.7855,37.0434,36.7663,37.0052,236736.0
2016-08-22 10:15:00,38.75,39.06,38.75,38.99,395668.0,37.0147,37.3108,37.0147,37.244,395668.0
2016-08-22 10:20:00,38.99,39.02,38.91,38.97,116412.0,37.244,37.2726,37.1675,37.2249,116412.0
2016-08-22 10:25:00,39.0,39.07,39.0,39.06,110896.0,37.2535,37.3204,37.2535,37.3108,110896.0
2016-08-22 10:30:00,39.07,39.2,39.07,39.16,221984.0,37.3204,37.4446,37.3204,37.4063,221984.0
2016-08-22 10:35:00,39.16,39.16,39.02,39.03,137188.0,37.4063,37.4063,37.2726,37.2822,137188.0
2016-08-22 10:40:00,39.04,39.08,39.0,39.07,67982.0,37.2917,37.3299,37.2535,37.3204,67982.0
2016-08-22 10:45:00,39.07,39.08,39.04,39.06,51720.0,37.3204,37.3299,37.2917,37.3108,51720.0
2016-08-22 10:50:00,39.07,39.14,39.06,39.1,66164.0,37.3204,37.3872,37.3108,37.349,66164.0
2016-08-22 10:55:00,39.13,39.13,39.05,39.06,20930.0,37.3777,37.3777,37.3013,37.3108,20930.0
2016-08-22 11:00:00,39.08,39.1,39.05,39.05,36562.0,37.3299,37.349,37.3013,37.3013,36562.0
2016-08-22 11:05:00,39.06,39.12,39.05,39.1,33878.0,37.3108,37.3681,37.3013,37.349,33878.0
2016-08-22 11:10:00,39.1,39.12,39.05,39.06,45454.0,37.349,37.3681,37.3013,37.3108,45454.0
2016-08-22 11:15:00,39.06,39.06,38.87,38.88,57212.0,37.3108,37.3108,37.1293,37.1389,57212.0
2016-08-22 11:20:00,38.88,38.88,38.51,38.51,320082.0,37.1389,37.1389,36.7855,36.7855,320082.0
2016-08-22 11:25:00,38.5,38.51,38.4,38.41,148146.0,36.7759,36.7855,36.6804,36.6899,148146.0
2016-08-22 11:30:00,38.39,38.45,38.35,38.45,201734.0,36.6708,36.7281,36.6326,36.7281,201734.0
2016-08-22 11:35:00,38.44,38.5,38.44,38.47,61956.0,36.7186,36.7759,36.7186,36.7472,61956.0
2016-08-22 11:40:00,38.46,38.48,38.43,38.43,63376.0,36.7377,36.7568,36.709,36.709,63376.0
2016-08-22 11:45:00,38.42,38.46,38.38,38.43,72360.0,36.6995,36.7377,36.6613,36.709,72360.0
2016-08-22 11:50:00,38.45,38.6,38.45,38.6,86156.0,36.7281,36.8714,36.7281,36.8714,86156.0
2016-08-22 11:55:00,38.6,38.64,38.56,38.6,97612.0,36.8714,36.9096,36.8332,36.8714,97612.0
2016-08-22 12:00:00,38.59,38.64,38.52,38.56,56092.0,36.8619,36.9096,36.795,36.8332,56092.0
2016-08-22 12:05:00,38.56,38.61,38.56,38.57,72154.0,36.8332,36.881,36.8332,36.8428,72154.0
2016-08-22 12:10:00,38.57,38.57,38.47,38.53,93354.0,36.8428,36.8428,36.7472,36.8046,93354.0
2016-08-22 12:15:00,38.54,38.57,38.49,38.52,24422.0,36.8141,36.8428,36.7663,36.795,24422.0
2016-08-22 12:20:00,38.52,38.84,38.52,38.84,175662.0,36.795,37.1007,36.795,37.1007,175662.0
2016-08-22 12:25:00,38.84,38.99,38.8,38.8,228162.0,37.1007,37.244,37.0625,37.0625,228162.0
2016-08-22 12:30:00,38.81,38.85,38.81,38.83,61054.0,37.072,37.1102,37.072,37.0911,61054.0
2016-08-22 12:35:00,38.83,38.84,38.8,38.82,26628.0,37.0911,37.1007,37.0625,37.0816,26628.0
2016-08-22 12:40:00,38.82,38.86,38.77,38.77,35512.0,37.0816,37.1198,37.0338,37.0338,35512.0
2016-08-22 12:45:00,38.77,38.87,38.75,38.85,56512.0,37.0338,37.1293,37.0147,37.1102,56512.0
2016-08-22 12:50:00,38.85,38.88,38.84,38.88,28876.0,37.1102,37.1389,37.1007,37.1389,28876.0
2016-08-22 12:55:00,38.85,38.86,38.82,38.85,19850.0,37.1102,37.1198,37.0816,37.1102,19850.0
2016-08-22 13:00:00,38.84,38.85,38.8,38.8,19562.0,37.1007,37.1102,37.0625,37.0625,19562.0
2016-08-22 13:05:00,38.78,38.84,38.77,38.84,13100.0,37.0434,37.1007,37.0338,37.1007,13100.0
2016-08-22 13:10:00,38.84,38.88,38.83,38.85,29676.0,37.1007,37.1389,37.0911,37.1102,29676.0
2016-08-22 13:15:00,38.87,38.92,38.85,38.91,41480.0,37.1293,37.1771,37.1102,37.1675,41480.0
2016-08-22 13:20:00,38.92,38.93,38.58,38.6,122258.0,37.1771,37.1866,36.8523,36.8714,122258.0
2016-08-22 13:25:00,38.57,38.76,38.55,38.75,220364.0,36.8428,37.0243,36.8237,37.0147,220364.0
2016-08-22 13:30:00,38.74,38.76,38.68,38.74,53698.0,37.0052,37.0243,36.9478,37.0052,53698.0
2016-08-22 13:35:00,38.76,38.77,38.68,38.74,60400.0,37.0243,37.0338,36.9478,37.0052,60400.0
2016-08-22 13:40:00,38.74,38.85,38.74,38.85,78086.0,37.0052,37.1102,37.0052,37.1102,78086.0
2016-08-22 13:45:00,38.85,38.99,38.84,38.95,163664.0,37.1102,37.244,37.1007,37.2057,163664.0
2016-08-22 13:50:00,38.97,38.97,38.91,38.91,67080.0,37.2249,37.2249,37.1675,37.1675,67080.0
2016-08-22 13:55:00,38.93,38.98,38.92,38.92,85384.0,37.1866,37.2344,37.1771,37.1771,85384.0
2016-08-22 14:00:00,38.94,39.01,38.94,38.99,75364.0,37.1962,37.2631,37.1962,37.244,75364.0
2016-08-22 14:05:00,38.99,38.99,38.96,38.99,28536.0,37.244,37.244,37.2153,37.244,28536.0
2016-08-22 14:10:00,38.96,38.98,38.92,38.97,29772.0,37.2153,37.2344,37.1771,37.2249,29772.0
2016-08-22 14:15:00,38.98,38.99,38.95,38.96,17396.0,37.2344,37.244,37.2057,37.2153,17396.0
2016-08-22 14:20:00,38.95,39.01,38.95,38.95,47280.0,37.2057,37.2631,37.2057,37.2057,47280.0
2016-08-22 14:25:00,38.98,38.98,38.82,38.83,54862.0,37.2344,37.2344,37.0816,37.0911,54862.0
2016-08-22 14:30:00,38.82,38.91,38.82,38.9,62206.0,37.0816,37.1675,37.0816,37.158,62206.0
2016-08-22 14:35:00,38.88,38.93,38.85,38.92,40718.0,37.1389,37.1866,37.1102,37.1771,40718.0
2016-08-22 14:40:00,38.93,38.99,38.92,38.97,88216.0,37.1866,37.244,37.1771,37.2249,88216.0
2016-08-22 14:45:00,38.97,38.99,38.93,38.98,21850.0,37.2249,37.244,37.1866,37.2344,21850.0
2016-08-22 14:50:00,38.98,38.99,38.9,38.92,36780.0,37.2344,37.244,37.158,37.1771,36780.0
2016-08-22 14:55:00,38.93,38.93,38.87,38.87,86198.0,37.1866,37.1866,37.1293,37.1293,86198.0
2016-08-22 15:00:00,38.88,38.95,38.85,38.94,110592.0,37.1389,37.2057,37.1102,37.1962,110592.0
2016-08-22 15:05:00,38.94,38.98,38.93,38.98,20408.0,37.1962,37.2344,37.1866,37.2344,20408.0
2016-08-22 15:10:00,38.98,38.99,38.94,38.97,25574.0,37.2344,37.244,37.1962,37.2249,25574.0
2016-08-22 15:15:00,38.98,38.98,38.91,38.96,58098.0,37.2344,37.2344,37.1675,37.2153,58098.0
2016-08-22 15:20:00,38.94,38.98,38.93,38.97,34808.0,37.1962,37.2344,37.1866,37.2249,34808.0
2016-08-22 15:25:00,38.97,39.02,38.96,38.99,105726.0,37.2249,37.2726,37.2153,37.244,105726.0
2016-08-22 15:30:00,38.99,39.02,38.98,39.01,54118.0,37.244,37.2726,37.2344,37.2631,54118.0
2016-08-22 15:35:00,39.0,39.01,38.94,38.96,118310.0,37.2535,37.2631,37.1962,37.2153,118310.0
2016-08-22 15:40:00,38.97,39.02,38.96,38.98,125088.0,37.2249,37.2726,37.2153,37.2344,125088.0
2016-08-22 15:45:00,38.98,39.05,38.98,39.01,80046.0,37.2344,37.3013,37.2344,37.2631,80046.0
2016-08-22 15:50:00,39.01,39.04,38.97,39.04,124798.0,37.2631,37.2917,37.2249,37.2917,124798.0
2016-08-22 15:55:00,39.03,39.07,38.99,39.07,128728.0,37.2822,37.3204,37.244,37.3204,128728.0
2016-08-23 09:30:00,39.47,39.7,39.46,39.7,274816.0,37.7025,37.9222,37.6929,37.9222,274816.0
2016-08-23 09:35:00,39.7,39.97,39.68,39.85,372788.0,37.9222,38.1801,37.9031,38.0654,372788.0
2016-08-23 09:40:00,39.86,39.88,39.71,39.83,82022.0,38.075,38.0941,37.9317,38.0463,82022.0
2016-08-23 09:45:00,39.85,40.07,39.85,39.92,408540.0,38.0654,38.2756,38.0654,38.1323,408540.0
2016-08-23 09:50:00,39.95,40.04,39.94,40.02,97480.0,38.161,38.2469,38.1514,38.2278,97480.0
2016-08-23 09:55:00,40.02,40.12,39.95,40.01,122250.0,38.2278,38.3234,38.161,38.2183,122250.0
2016-08-23 10:00:00,40.05,40.13,40.02,40.08,145526.0,38.2565,38.3329,38.2278,38.2851,145526.0
2016-08-23 10:05:00,40.07,40.1,40.01,40.02,103608.0,38.2756,38.3043,38.2183,38.2278,103608.0
2016-08-23 10:10:00,40.0,40.13,39.98,40.08,118090.0,38.2087,38.3329,38.1896,38.2851,118090.0
2016-08-23 10:15:00,40.07,40.18,39.98,39.98,141784.0,38.2756,38.3807,38.1896,38.1896,141784.0
2016-08-23 10:20:00,39.99,40.14,39.97,40.01,153854.0,38.1992,38.3425,38.1801,38.2183,153854.0
2016-08-23 10:25:00,40.02,40.12,40.01,40.05,165592.0,38.2278,38.3234,38.2183,38.2565,165592.0
2016-08-23 10:30:00,40.07,40.13,40.01,40.03,71898.0,38.2756,38.3329,38.2183,38.2374,71898.0
2016-08-23 10:35:00,40.0,40.08,39.96,40.05,76898.0,38.2087,38.2851,38.1705,38.2565,76898.0
2016-08-23 10:40:00,40.05,40.08,40.01,40.02,48024.0,38.2565,38.2851,38.2183,38.2278,48024.0
2016-08-23 10:45:00,40.05,40.26,40.05,40.19,129144.0,38.2565,38.4571,38.2565,38.3902,129144.0
2016-08-23 10:50:00,40.19,40.2,40.12,40.13,40334.0,38.3902,38.3998,38.3234,38.3329,40334.0
2016-08-23 10:55:00,40.13,40.2,40.08,40.17,48114.0,38.3329,38.3998,38.2851,38.3711,48114.0
2016-08-23 11:00:00,40.15,40.15,40.06,40.12,46304.0,38.352,38.352,38.266,38.3234,46304.0
2016-08-23 11:05:00,40.1,40.13,39.98,39.99,98468.0,38.3043,38.3329,38.1896,38.1992,98468.0
2016-08-23 11:10:00,39.99,40.02,39.94,39.99,63560.0,38.1992,38.2278,38.1514,38.1992,63560.0
2016-08-23 11:15:00,40.0,40.03,39.97,40.02,91458.0,38.2087,38.2374,38.1801,38.2278,91458.0
2016-08-23 11:20:00,40.01,40.07,40.01,40.05,47724.0,38.2183,38.2756,38.2183,38.2565,47724.0
2016-08-23 11:25:00,40.05,40.06,39.99,40.03,50182.0,38.2565,38.266,38.1992,38.2374,50182.0
2016-08-23 11:30:00,40.04,40.09,40.01,40.08,46700.0,38.2469,38.2947,38.2183,38.2851,46700.0
2016-08-23 11:35:00,40.09,40.1,40.02,40.04,40578.0,38.2947,38.3043,38.2278,38.2469,40578.0
2016-08-23 11:40:00,40.04,40.13,40.04,40.13,54848.0,38.2469,38.3329,38.2469,38.3329,54848.0
2016-08-23 11:45:00,40.1,40.15,40.06,40.1,36154.0,38.3043,38.352,38.266,38.3043,36154.0
2016-08-23 11:50:00,40.1,40.12,40.06,40.08,25956.0,38.3043,38.3234,38.266,38.2851,25956.0
2016-08-23 11:55:00,40.07,40.1,39.96,39.97,84434.0,38.2756,38.3043,38.1705,38.1801,84434.0
2016-08-23 12:00:00,39.97,39.99,39.9,39.94,92530.0,38.1801,38.1992,38.1132,38.1514,92530.0
2016-08-23 12:05:00,39.94,39.98,39.9,39.91,50856.0,38.1514,38.1896,38.1132,38.1228,50856.0
2016-08-23 12:10:00,39.92,39.97,39.86,39.95,66930.0,38.1323,38.1801,38.075,38.161,66930.0
2016-08-23 12:15:00,39.95,39.97,39.93,39.94,26142.0,38.161,38.1801,38.1419,38.1514,26142.0
2016-08-23 12:20:00,39.95,40.0,39.94,39.96,23098.0,38.161,38.2087,38.1514,38.1705,23098.0
2016-08-23 12:25:00,39.97,39.99,39.94,39.96,15662.0,38.1801,38.1992,38.1514,38.1705,15662.0
2016-08-23 12:30:00,39.94,39.99,39.92,39.96,22300.0,38.1514,38.1992,38.1323,38.1705,22300.0
2016-08-23 12:35:00,39.97,40.03,39.96,39.99,43956.0,38.1801,38.2374,38.1705,38.1992,43956.0
2016-08-23 12:40:00,40.01,40.02,39.98,39.98,10300.0,38.2183,38.2278,38.1896,38.1896,10300.0
2016-08-23 12:45:00,40.0,40.03,39.99,40.01,18574.0,38.2087,38.2374,38.1992,38.2183,18574.0
2016-08-23 12:50:00,40.02,40.06,39.88,39.88,79708.0,38.2278,38.266,38.0941,38.0941,79708.0
2016-08-23 12:55:00,39.89,39.97,39.88,39.96,39218.0,38.1037,38.1801,38.0941,38.1705,39218.0
2016-08-23 13:00:00,39.95,40.01,39.9,39.99,47890.0,38.161,38.2183,38.1132,38.1992,47890.0
2016-08-23 13:05:00,39.98,40.02,39.96,40.0,19918.0,38.1896,38.2278,38.1705,38.2087,19918.0
2016-08-23 13:10:00,40.01,40.06,40.01,40.05,16394.0,38.2183,38.266,38.2183,38.2565,16394.0
2016-08-23 13:15:00,40.07,40.09,40.01,40.08,74770.0,38.2756,38.2947,38.2183,38.2851,74770.0
2016-08-23 13:20:00,40.1,40.15,40.07,40.08,73878.0,38.3043,38.352,38.2756,38.2851,73878.0
2016-08-23 13:25:00,40.1,40.13,40.1,40.1,16214.0,38.3043,38.3329,38.3043,38.3043,16214.0
2016-08-23 13:30:00,40.13,40.17,40.1,40.17,39168.0,38.3329,38.3711,38.3043,38.3711,39168.0
2016-08-23 13:35:00,40.17,40.18,40.1,40.1,21148.0,38.3711,38.3807,38.3043,38.3043,21148.0
2016-08-23 13:40:00,40.1,40.15,40.1,40.13,11828.0,38.3043,38.352,38.3043,38.3329,11828.0
2016-08-23 13:45:00,40.13,40.18,40.12,40.18,15252.0,38.3329,38.3807,38.3234,38.3807,15252.0
2016-08-23 13:50:00,40.13,40.2,40.12,40.19,19674.0,38.3329,38.3998,38.3234,38.3902,19674.0
2016-08-23 13:55:00,40.19,40.21,40.16,40.16,32136.0,38.3902,38.4093,38.3616,38.3616,32136.0
2016-08-23 14:00:00,40.15,40.16,40.07,40.13,32696.0,38.352,38.3616,38.2756,38.3329,32696.0
2016-08-23 14:05:00,40.12,40.18,40.12,40.14,33634.0,38.3234,38.3807,38.3234,38.3425,33634.0
2016-08-23 14:10:00,40.15,40.2,40.14,40.2,17270.0,38.352,38.3998,38.3425,38.3998,17270.0
2016-08-23 14:15:00,40.18,40.18,40.13,40.15,7012.0,38.3807,38.3807,38.3329,38.352,7012.0
2016-08-23 14:20:00,40.13,40.19,40.13,40.18,32252.0,38.3329,38.3902,38.3329,38.3807,32252.0
2016-08-23 14:25:00,40.19,40.23,40.16,40.22,67158.0,38.3902,38.4284,38.3616,38.4189,67158.0
2016-08-23 14:30:00,40.21,40.22,40.17,40.21,23944.0,38.4093,38.4189,38.3711,38.4093,23944.0
2016-08-23 14:35:00,40.21,40.23,40.2,40.2,27972.0,38.4093,38.4284,38.3998,38.3998,27972.0
2016-08-23 14:40:00,40.18,40.19,40.12,40.16,59518.0,38.3807,38.3902,38.3234,38.3616,59518.0
2016-08-23 14:45:00,40.13,40.17,40.12,40.14,36410.0,38.3329,38.3711,38.3234,38.3425,36410.0
2016-08-23 14:50:00,40.14,40.14,40.05,40.1,55474.0,38.3425,38.3425,38.2565,38.3043,55474.0
2016-08-23 14:55:00,40.12,40.12,40.06,40.08,17822.0,38.3234,38.3234,38.266,38.2851,17822.0
2016-08-23 15:00:00,40.08,40.1,40.07,40.07,21774.0,38.2851,38.3043,38.2756,38.2756,21774.0
2016-08-23 15:05:00,40.07,40.07,40.02,40.04,29090.0,38.2756,38.2756,38.2278,38.2469,29090.0
2016-08-23 15:10:00,40.02,40.1,40.02,40.08,34728.0,38.2278,38.3043,38.2278,38.2851,34728.0
2016-08-23 15:15:00,40.09,40.1,40.04,40.04,43576.0,38.2947,38.3043,38.2469,38.2469,43576.0
2016-08-23 15:20:00,40.05,40.06,40.02,40.06,16458.0,38.2565,38.266,38.2278,38.266,16458.0
2016-08-23 15:25:00,40.05,40.07,40.02,40.07,15250.0,38.2565,38.2756,38.2278,38.2756,15250.0
2016-08-23 15:30:00,40.05,40.05,39.99,40.01,30356.0,38.2565,38.2565,38.1992,38.2183,30356.0
2016-08-23 15:35:00,40.0,40.01,39.94,39.94,38674.0,38.2087,38.2183,38.1514,38.1514,38674.0
2016-08-23 15:40:00,39.95,40.02,39.95,39.96,61284.0,38.161,38.2278,38.161,38.1705,61284.0
2016-08-23 15:45:00,39.97,40.01,39.95,39.96,45474.0,38.1801,38.2183,38.161,38.1705,45474.0
2016-08-23 15:50:00,39.94,39.99,39.9,39.9,85902.0,38.1514,38.1992,38.1132,38.1132,85902.0
2016-08-23 15:55:00,39.91,39.98,39.87,39.93,194532.0,38.1228,38.1896,38.0845,38.1419,194532.0
2016-08-24 09:30:00,39.77,39.91,39.7,39.9,309056.0,37.989,38.1228,37.9222,38.1132,309056.0
2016-08-24 09:35:00,39.9,40.05,39.82,40.05,293810.0,38.1132,38.2565,38.0368,38.2565,293810.0
2016-08-24 09:40:00,40.05,40.07,39.92,39.93,171840.0,38.2565,38.2756,38.1323,38.1419,171840.0
2016-08-24 09:45:00,39.97,40.03,39.85,39.89,176206.0,38.1801,38.2374,38.0654,38.1037,176206.0
2016-08-24 09:50:00,39.9,39.9,39.75,39.85,155318.0,38.1132,38.1132,37.9699,38.0654,155318.0
2016-08-24 09:55:00,39.87,39.94,39.83,39.87,93674.0,38.0845,38.1514,38.0463,38.0845,93674.0
2016-08-24 10:00:00,39.87,39.95,39.8,39.85,73790.0,38.0845,38.161,38.0177,38.0654,73790.0
2016-08-24 10:05:00,39.85,39.93,39.75,39.77,152130.0,38.0654,38.1419,37.9699,37.989,152130.0
2016-08-24 10:10:00,39.77,39.79,39.7,39.74,122374.0,37.989,38.0081,37.9222,37.9604,122374.0
2016-08-24 10:15:00,39.76,39.77,39.65,39.72,123818.0,37.9795,37.989,37.8744,37.9413,123818.0
2016-08-24 10:20:00,39.71,39.77,39.69,39.74,71654.0,37.9317,37.989,37.9126,37.9604,71654.0
2016-08-24 10:25:00,39.74,39.74,39.65,39.72,59536.0,37.9604,37.9604,37.8744,37.9413,59536.0
2016-08-24 10:30:00,39.71,39.79,39.63,39.74,151846.0,37.9317,38.0081,37.8553,37.9604,151846.0
2016-08-24 10:35:00,39.73,39.77,39.71,39.74,46004.0,37.9508,37.989,37.9317,37.9604,46004.0
2016-08-24 10:40:00,39.73,39.77,39.67,39.73,102190.0,37.9508,37.989,37.8935,37.9508,102190.0
2016-08-24 10:45:00,39.7,39.71,39.56,39.65,165184.0,37.9222,37.9317,37.7884,37.8744,165184.0
2016-08-24 10:50:00,39.65,39.75,39.63,39.74,174630.0,37.8744,37.9699,37.8553,37.9604,174630.0
2016-08-24 10:55:00,39.74,39.85,39.72,39.81,148402.0,37.9604,38.0654,37.9413,38.0272,148402.0
2016-08-24 11:00:00,39.82,39.84,39.79,39.83,49826.0,38.0368,38.0559,38.0081,38.0463,49826.0
2016-08-24 11:05:00,39.82,39.9,39.8,39.85,116352.0,38.0368,38.1132,38.0177,38.0654,116352.0
2016-08-24 11:10:00,39.88,39.91,39.83,39.86,54690.0,38.0941,38.1228,38.0463,38.075,54690.0
2016-08-24 11:15:00,39.88,39.95,39.87,39.92,164664.0,38.0941,38.161,38.0845,38.1323,164664.0
2016-08-24 11:20:00,39.92,39.94,39.82,39.86,50212.0,38.1323,38.1514,38.0368,38.075,50212.0
2016-08-24 11:25:00,39.85,39.91,39.84,39.87,30846.0,38.0654,38.1228,38.0559,38.0845,30846.0
2016-08-24 11:30:00,39.85,39.85,39.81,39.82,33046.0,38.0654,38.0654,38.0272,38.0368,33046.0
2016-08-24 11:35:00,39.83,39.88,39.79,39.83,63566.0,38.0463,38.0941,38.0081,38.0463,63566.0
2016-08-24 11:40:00,39.83,39.84,39.68,39.69,69408.0,38.0463,38.0559,37.9031,37.9126,69408.0
2016-08-24 11:45:00,39.68,39.77,39.67,39.73,46494.0,37.9031,37.989,37.8935,37.9508,46494.0
2016-08-24 11:50:00,39.7,39.74,39.66,39.67,64446.0,37.9222,37.9604,37.884,37.8935,64446.0
2016-08-24 11:55:00,39.66,39.72,39.66,39.68,31780.0,37.884,37.9413,37.884,37.9031,31780.0
2016-08-24 12:00:00,39.67,39.7,39.65,39.7,49138.0,37.8935,37.9222,37.8744,37.9222,49138.0
2016-08-24 12:05:00,39.7,39.83,39.7,39.77,118376.0,37.9222,38.0463,37.9222,37.989,118376.0
2016-08-24 12:10:00,39.77,39.81,39.77,39.8,17048.0,37.989,38.0272,37.989,38.0177,17048.0
2016-08-24 12:15:00,39.8,39.84,39.78,39.79,86178.0,38.0177,38.0559,37.9986,38.0081,86178.0
2016-08-24 12:20:00,39.8,39.81,39.76,39.77,14132.0,38.0177,38.0272,37.9795,37.989,14132.0
2016-08-24 12:25:00,39.79,39.79,39.74,39.76,17600.0,38.0081,38.0081,37.9604,37.9795,17600.0
2016-08-24 12:30:00,39.76,39.83,39.76,39.79,34898.0,37.9795,38.0463,37.9795,38.0081,34898.0
2016-08-24 12:35:00,39.79,39.8,39.77,39.78,11102.0,38.0081,38.0177,37.989,37.9986,11102.0
2016-08-24 12:40:00,39.76,39.79,39.76,39.79,5418.0,37.9795,38.0081,37.9795,38.0081,5418.0
2016-08-24 12:45:00,39.8,39.84,39.8,39.81,17192.0,38.0177,38.0559,38.0177,38.0272,17192.0
2016-08-24 12:50:00,39.82,39.9,39.81,39.9,82214.0,38.0368,38.1132,38.0272,38.1132,82214.0
2016-08-24 12:55:00,39.88,39.91,39.88,39.89,29414.0,38.0941,38.1228,38.0941,38.1037,29414.0
2016-08-24 13:00:00,39.89,39.91,39.84,39.85,53810.0,38.1037,38.1228,38.0559,38.0654,53810.0
2016-08-24 13:05:00,39.86,39.91,39.84,39.87,18180.0,38.075,38.1228,38.0559,38.0845,18180.0
2016-08-24 13:10:00,39.86,39.86,39.8,39.8,16626.0,38.075,38.075,38.0177,38.0177,16626.0
2016-08-24 13:15:00,39.8,39.82,39.77,39.77,27340.0,38.0177,38.0368,37.989,37.989,27340.0
2016-08-24 13:20:00,39.77,39.81,39.75,39.77,36778.0,37.989,38.0272,37.9699,37.989,36778.0
2016-08-24 13:25:00,39.76,39.77,39.73,39.74,42428.0,37.9795,37.989,37.9508,37.9604,42428.0
2016-08-24 13:30:00,39.72,39.74,39.69,39.7,30222.0,37.9413,37.9604,37.9126,37.9222,30222.0
2016-08-24 13:35:00,39.68,39.7,39.62,39.63,56464.0,37.9031,37.9222,37.8457,37.8553,56464.0
2016-08-24 13:40:00,39.62,39.69,39.61,39.67,38312.0,37.8457,37.9126,37.8362,37.8935,38312.0
2016-08-24 13:45:00,39.66,39.69,39.63,39.68,52328.0,37.884,37.9126,37.8553,37.9031,52328.0
2016-08-24 13:50:00,39.69,39.69,39.59,39.62,61966.0,37.9126,37.9126,37.8171,37.8457,61966.0
2016-08-24 13:55:00,39.6,39.6,39.52,39.56,44056.0,37.8266,37.8266,37.7502,37.7884,44056.0
2016-08-24 14:00:00,39.57,39.57,39.4,39.4,171808.0,37.798,37.798,37.6356,37.6356,171808.0
2016-08-24 14:05:00,39.4,39.4,39.27,39.35,172368.0,37.6356,37.6356,37.5114,37.5878,172368.0
2016-08-24 14:10:00,39.34,39.35,39.29,39.32,84212.0,37.5783,37.5878,37.5305,37.5592,84212.0
2016-08-24 14:15:00,39.3,39.3,39.23,39.25,80764.0,37.5401,37.5401,37.4732,37.4923,80764.0
2016-08-24 14:20:00,39.24,39.24,39.04,39.05,180448.0,37.4828,37.4828,37.2917,37.3013,180448.0
2016-08-24 14:25:00,39.04,39.12,39.02,39.1,100462.0,37.2917,37.3681,37.2726,37.349,100462.0
2016-08-24 14:30:00,39.11,39.13,39.05,39.11,82030.0,37.3586,37.3777,37.3013,37.3586,82030.0
2016-08-24 14:35:00,39.11,39.12,39.02,39.12,87052.0,37.3586,37.3681,37.2726,37.3681,87052.0
2016-08-24 14:40:00,39.12,39.19,39.09,39.17,85206.0,37.3681,37.435,37.3395,37.4159,85206.0
2016-08-24 14:45:00,39.18,39.18,39.05,39.07,76832.0,37.4254,37.4254,37.3013,37.3204,76832.0
2016-08-24 14:50:00,39.07,39.09,39.02,39.09,31800.0,37.3204,37.3395,37.2726,37.3395,31800.0
2016-08-24 14:55:00,39.08,39.18,39.07,39.15,78140.0,37.3299,37.4254,37.3204,37.3968,78140.0
2016-08-24 15:00:00,39.13,39.17,39.06,39.07,41928.0,37.3777,37.4159,37.3108,37.3204,41928.0
2016-08-24 15:05:00,39.07,39.08,38.79,38.79,179266.0,37.3204,37.3299,37.0529,37.0529,179266.0
2016-08-24 15:10:00,38.8,38.9,38.76,38.77,92952.0,37.0625,37.158,37.0243,37.0338,92952.0
2016-08-24 15:15:00,38.77,38.84,38.73,38.78,84622.0,37.0338,37.1007,36.9956,37.0434,84622.0
2016-08-24 15:20:00,38.75,38.85,38.71,38.82,63578.0,37.0147,37.1102,36.9765,37.0816,63578.0
2016-08-24 15:25:00,38.83,38.88,38.81,38.84,55662.0,37.0911,37.1389,37.072,37.1007,55662.0
2016-08-24 15:30:00,38.81,38.93,38.79,38.93,168748.0,37.072,37.1866,37.0529,37.1866,168748.0
2016-08-24 15:35:00,38.93,38.93,38.77,38.8,152110.0,37.1866,37.1866,37.0338,37.0625,152110.0
2016-08-24 15:40:00,38.81,38.81,38.74,38.79,90938.0,37.072,37.072,37.0052,37.0529,90938.0
2016-08-24 15:45:00,38.79,38.79,38.64,38.7,131784.0,37.0529,37.0529,36.9096,36.9669,131784.0
2016-08-24 15:50:00,38.7,38.78,38.67,38.77,122540.0,36.9669,37.0434,36.9383,37.0338,122540.0
2016-08-24 15:55:00,38.76,38.92,38.74,38.9,368036.0,37.0243,37.1771,37.0052,37.158,368036.0
2016-08-25 09:30:00,38.51,38.85,38.49,38.59,294778.0,36.7855,37.1102,36.7663,36.8619,294778.0
2016-08-25 09:35:00,38.59,38.85,38.58,38.84,138996.0,36.8619,37.1102,36.8523,37.1007,138996.0
2016-08-25 09:40:00,38.84,38.99,38.7,38.98,136476.0,37.1007,37.244,36.9669,37.2344,136476.0
2016-08-25 09:45:00,38.99,38.99,38.79,38.88,86570.0,37.244,37.244,37.0529,37.1389,86570.0
2016-08-25 09:50:00,38.86,38.87,38.74,38.85,87352.0,37.1198,37.1293,37.0052,37.1102,87352.0
2016-08-25 09:55:00,38.85,39.09,38.84,39.09,150530.0,37.1102,37.3395,37.1007,37.3395,150530.0
2016-08-25 10:00:00,39.0,39.22,38.98,39.19,181356.0,37.2535,37.4637,37.2344,37.435,181356.0
2016-08-25 10:05:00,39.17,39.19,39.06,39.14,86220.0,37.4159,37.435,37.3108,37.3872,86220.0
2016-08-25 10:10:00,39.1,39.25,39.07,39.2,68670.0,37.349,37.4923,37.3204,37.4446,68670.0
2016-08-25 10:15:00,39.2,39.21,39.08,39.13,45316.0,37.4446,37.4541,37.3299,37.3777,45316.0
2016-08-25 10:20:00,39.1,39.27,39.1,39.24,54752.0,37.349,37.5114,37.349,37.4828,54752.0
2016-08-25 10:25:00,39.21,39.22,39.15,39.16,24818.0,37.4541,37.4637,37.3968,37.4063,24818.0
2016-08-25 10:30:00,39.16,39.24,39.13,39.19,60454.0,37.4063,37.4828,37.3777,37.435,60454.0
2016-08-25 10:35:00,39.19,39.19,39.02,39.06,49492.0,37.435,37.435,37.2726,37.3108,49492.0
2016-08-25 10:40:00,39.09,39.16,39.02,39.15,60684.0,37.3395,37.4063,37.2726,37.3968,60684.0
2016-08-25 10:45:00,39.13,39.16,39.06,39.16,30824.0,37.3777,37.4063,37.3108,37.4063,30824.0
2016-08-25 10:50:00,39.15,39.19,39.05,39.1,26680.0,37.3968,37.435,37.3013,37.349,26680.0
2016-08-25 10:55:00,39.12,39.19,39.12,39.13,17382.0,37.3681,37.435,37.3681,37.3777,17382.0
2016-08-25 11:00:00,39.15,39.32,39.15,39.31,161540.0,37.3968,37.5592,37.3968,37.5496,161540.0
2016-08-25 11:05:00,39.31,39.32,39.24,39.31,49474.0,37.5496,37.5592,37.4828,37.5496,49474.0
2016-08-25 11:10:00,39.31,39.31,39.24,39.31,65908.0,37.5496,37.5496,37.4828,37.5496,65908.0
2016-08-25 11:15:00,39.32,39.49,39.32,39.46,198382.0,37.5592,37.7216,37.5592,37.6929,198382.0
2016-08-25 11:20:00,39.47,39.51,39.42,39.42,87074.0,37.7025,37.7407,37.6547,37.6547,87074.0
2016-08-25 11:25:00,39.36,39.4,39.29,39.33,36266.0,37.5974,37.6356,37.5305,37.5687,36266.0
2016-08-25 11:30:00,39.35,39.43,39.34,39.34,23730.0,37.5878,37.6643,37.5783,37.5783,23730.0
2016-08-25 11:35:00,39.34,39.37,39.3,39.3,18100.0,37.5783,37.6069,37.5401,37.5401,18100.0
2016-08-25 11:40:00,39.32,39.34,39.18,39.21,58226.0,37.5592,37.5783,37.4254,37.4541,58226.0
2016-08-25 11:45:00,39.22,39.27,39.21,39.24,28662.0,37.4637,37.5114,37.4541,37.4828,28662.0
2016-08-25 11:50:00,39.23,39.23,39.12,39.13,26224.0,37.4732,37.4732,37.3681,37.3777,26224.0
2016-08-25 11:55:00,39.18,39.18,39.09,39.13,70748.0,37.4254,37.4254,37.3395,37.3777,70748.0
2016-08-25 12:00:00,39.13,39.13,39.01,39.06,77958.0,37.3777,37.3777,37.2631,37.3108,77958.0
2016-08-25 12:05:00,39.05,39.05,38.95,38.99,57496.0,37.3013,37.3013,37.2057,37.244,57496.0
2016-08-25 12:10:00,38.98,38.99,38.92,38.92,34774.0,37.2344,37.244,37.1771,37.1771,34774.0
2016-08-25 12:15:00,38.93,39.01,38.9,38.99,72296.0,37.1866,37.2631,37.158,37.244,72296.0
2016-08-25 12:20:00,39.0,39.12,39.0,39.12,43128.0,37.2535,37.3681,37.2535,37.3681,43128.0
2016-08-25 12:25:00,39.1,39.1,38.98,39.1,38760.0,37.349,37.349,37.2344,37.349,38760.0
2016-08-25 12:30:00,39.12,39.26,39.12,39.23,110584.0,37.3681,37.5019,37.3681,37.4732,110584.0
2016-08-25 12:35:00,39.24,39.31,39.2,39.3,77300.0,37.4828,37.5496,37.4446,37.5401,77300.0
2016-08-25 12:40:00,39.3,39.33,39.25,39.27,36606.0,37.5401,37.5687,37.4923,37.5114,36606.0
2016-08-25 12:45:00,39.28,39.31,39.26,39.27,14618.0,37.521,37.5496,37.5019,37.5114,14618.0
2016-08-25 12:50:00,39.26,39.29,39.24,39.27,15150.0,37.5019,37.5305,37.4828,37.5114,15150.0
2016-08-25 12:55:00,39.29,39.31,39.23,39.31,32622.0,37.5305,37.5496,37.4732,37.5496,32622.0
2016-08-25 13:00:00,39.31,39.37,39.31,39.34,47680.0,37.5496,37.6069,37.5496,37.5783,47680.0
2016-08-25 13:05:00,39.35,39.38,39.28,39.28,47388.0,37.5878,37.6165,37.521,37.521,47388.0
2016-08-25 13:10:00,39.31,39.35,39.27,39.27,16844.0,37.5496,37.5878,37.5114,37.5114,16844.0
2016-08-25 13:15:00,39.29,39.32,39.27,39.27,20290.0,37.5305,37.5592,37.5114,37.5114,20290.0
2016-08-25 13:20:00,39.27,39.32,39.27,39.3,13868.0,37.5114,37.5592,37.5114,37.5401,13868.0
2016-08-25 13:25:00,39.31,39.36,39.3,39.35,68406.0,37.5496,37.5974,37.5401,37.5878,68406.0
2016-08-25 13:30:00,39.36,39.39,39.29,39.29,140390.0,37.5974,37.626,37.5305,37.5305,140390.0
2016-08-25 13:35:00,39.28,39.29,39.04,39.09,68044.0,37.521,37.5305,37.2917,37.3395,68044.0
2016-08-25 13:40:00,39.09,39.13,39.01,39.1,60494.0,37.3395,37.3777,37.2631,37.349,60494.0
2016-08-25 13:45:00,39.09,39.13,39.04,39.05,29434.0,37.3395,37.3777,37.2917,37.3013,29434.0
2016-08-25 13:50:00,39.06,39.09,38.99,39.07,77072.0,37.3108,37.3395,37.244,37.3204,77072.0
2016-08-25 13:55:00,39.06,39.1,39.05,39.08,68378.0,37.3108,37.349,37.3013,37.3299,68378.0
2016-08-25 14:00:00,39.1,39.13,39.07,39.11,33458.0,37.349,37.3777,37.3204,37.3586,33458.0
2016-08-25 14:05:00,39.1,39.1,38.88,38.95,102554.0,37.349,37.349,37.1389,37.2057,102554.0
2016-08-25 14:10:00,38.95,39.05,38.94,39.05,31514.0,37.2057,37.3013,37.1962,37.3013,31514.0
2016-08-25 14:15:00,39.05,39.06,38.99,39.01,51680.0,37.3013,37.3108,37.244,37.2631,51680.0
2016-08-25 14:20:00,38.98,38.98,38.91,38.95,53564.0,37.2344,37.2344,37.1675,37.2057,53564.0
2016-08-25 14:25:00,38.96,39.01,38.92,39.0,64860.0,37.2153,37.2631,37.1771,37.2535,64860.0
2016-08-25 14:30:00,38.99,39.13,38.99,39.04,86508.0,37.244,37.3777,37.244,37.2917,86508.0
2016-08-25 14:35:00,39.02,39.07,39.01,39.02,12800.0,37.2726,37.3204,37.2631,37.2726,12800.0
2016-08-25 14:40:00,39.03,39.07,38.95,39.03,70854.0,37.2822,37.3204,37.2057,37.2822,70854.0
2016-08-25 14:45:00,39.01,39.01,38.9,38.93,43728.0,37.2631,37.2631,37.158,37.1866,43728.0
2016-08-25 14:50:00,38.92,38.93,38.88,38.9,26128.0,37.1771,37.1866,37.1389,37.158,26128.0
2016-08-25 14:55:00,38.87,38.88,38.8,38.85,108540.0,37.1293,37.1389,37.0625,37.1102,108540.0
2016-08-25 15:00:00,38.85,38.9,38.78,38.78,79200.0,37.1102,37.158,37.0434,37.0434,79200.0
2016-08-25 15:05:00,38.79,38.89,38.77,38.88,33986.0,37.0529,37.1484,37.0338,37.1389,33986.0
2016-08-25 15:10:00,38.89,38.93,38.85,38.87,82992.0,37.1484,37.1866,37.1102,37.1293,82992.0
2016-08-25 15:15:00,38.88,38.88,38.82,38.87,21436.0,37.1389,37.1389,37.0816,37.1293,21436.0
2016-08-25 15:20:00,38.87,38.96,38.84,38.95,16026.0,37.1293,37.2153,37.1007,37.2057,16026.0
2016-08-25 15:25:00,38.94,39.05,38.94,39.02,87828.0,37.1962,37.3013,37.1962,37.2726,87828.0
2016-08-25 15:30:00,39.02,39.08,38.97,39.02,138162.0,37.2726,37.3299,37.2249,37.2726,138162.0
2016-08-25 15:35:00,39.02,39.07,39.02,39.06,28906.0,37.2726,37.3204,37.2726,37.3108,28906.0
2016-08-25 15:40:00,39.06,39.06,38.95,38.99,48950.0,37.3108,37.3108,37.2057,37.244,48950.0
2016-08-25 15:45:00,38.99,39.02,38.97,38.99,37434.0,37.244,37.2726,37.2249,37.244,37434.0
2016-08-25 15:50:00,38.98,39.02,38.93,39.02,48556.0,37.2344,37.2726,37.1866,37.2726,48556.0
2016-08-25 15:55:00,39.02,39.18,38.91,39.18,177472.0,37.2726,37.4254,37.1675,37.4254,177472.0
2016-08-26 09:30:00,39.24,39.46,39.24,39.43,193492.0,37.4828,37.6929,37.4828,37.6643,193492.0
2016-08-26 09:35:00,39.42,39.65,39.4,39.48,245674.0,37.6547,37.8744,37.6356,37.712,245674.0
2016-08-26 09:40:00,39.46,39.48,39.26,39.37,155930.0,37.6929,37.712,37.5019,37.6069,155930.0
2016-08-26 09:45:00,39.4,39.54,39.4,39.54,128480.0,37.6356,37.7693,37.6356,37.7693,128480.0
2016-08-26 09:50:00,39.51,39.58,39.47,39.57,52724.0,37.7407,37.8075,37.7025,37.798,52724.0
2016-08-26 09:55:00,39.57,39.6,39.42,39.42,92930.0,37.798,37.8266,37.6547,37.6547,92930.0
2016-08-26 10:00:00,39.44,39.74,39.13,39.67,383960.0,37.6738,37.9604,37.3777,37.8935,383960.0
2016-08-26 10:05:00,39.68,39.7,39.39,39.48,128202.0,37.9031,37.9222,37.626,37.712,128202.0
2016-08-26 10:10:00,39.52,39.6,39.44,39.6,75742.0,37.7502,37.8266,37.6738,37.8266,75742.0
2016-08-26 10:15:00,39.6,40.09,39.6,40.0,577674.0,37.8266,38.2947,37.8266,38.2087,577674.0
2016-08-26 10:20:00,40.01,40.12,40.01,40.11,218904.0,38.2183,38.3234,38.2183,38.3138,218904.0
2016-08-26 10:25:00,40.12,40.15,40.06,40.14,151308.0,38.3234,38.352,38.266,38.3425,151308.0
2016-08-26 10:30:00,40.14,40.18,39.93,39.93,191416.0,38.3425,38.3807,38.1419,38.1419,191416.0
2016-08-26 10:35:00,39.93,39.97,39.87,39.91,100718.0,38.1419,38.1801,38.0845,38.1228,100718.0
2016-08-26 10:40:00,39.91,39.93,39.77,39.8,98970.0,38.1228,38.1419,37.989,38.0177,98970.0
2016-08-26 10:45:00,39.77,39.79,39.68,39.68,71486.0,37.989,38.0081,37.9031,37.9031,71486.0
2016-08-26 10:50:00,39.69,39.76,39.6,39.74,91322.0,37.9126,37.9795,37.8266,37.9604,91322.0
2016-08-26 10:55:00,39.73,39.82,39.65,39.66,95816.0,37.9508,38.0368,37.8744,37.884,95816.0
2016-08-26 11:00:00,39.68,39.72,39.62,39.63,64724.0,37.9031,37.9413,37.8457,37.8553,64724.0
2016-08-26 11:05:00,39.63,39.8,39.63,39.7,78588.0,37.8553,38.0177,37.8553,37.9222,78588.0
2016-08-26 11:10:00,39.68,39.8,39.66,39.77,73060.0,37.9031,38.0177,37.884,37.989,73060.0
2016-08-26 11:15:00,39.79,39.85,39.76,39.77,63556.0,38.0081,38.0654,37.9795,37.989,63556.0
2016-08-26 11:20:00,39.81,39.83,39.78,39.81,40576.0,38.0272,38.0463,37.9986,38.0272,40576.0
2016-08-26 11:25:00,39.84,39.88,39.81,39.85,67336.0,38.0559,38.0941,38.0272,38.0654,67336.0
2016-08-26 11:30:00,39.85,39.85,39.8,39.82,21848.0,38.0654,38.0654,38.0177,38.0368,21848.0
2016-08-26 11:35:00,39.77,39.81,39.59,39.64,92054.0,37.989,38.0272,37.8171,37.8648,92054.0
2016-08-26 11:40:00,39.63,39.64,39.32,39.47,251740.0,37.8553,37.8648,37.5592,37.7025,251740.0
2016-08-26 11:45:00,39.43,39.47,39.36,39.44,62626.0,37.6643,37.7025,37.5974,37.6738,62626.0
2016-08-26 11:50:00,39.42,39.42,39.06,39.22,274218.0,37.6547,37.6547,37.3108,37.4637,274218.0
2016-08-26 11:55:00,39.22,39.23,39.1,39.14,75432.0,37.4637,37.4732,37.349,37.3872,75432.0
2016-08-26 12:00:00,39.13,39.13,38.87,38.94,198802.0,37.3777,37.3777,37.1293,37.1962,198802.0
2016-08-26 12:05:00,38.96,38.96,38.67,38.72,276638.0,37.2153,37.2153,36.9383,36.986,276638.0
2016-08-26 12:10:00,38.72,38.74,38.51,38.72,139174.0,36.986,37.0052,36.7855,36.986,139174.0
2016-08-26 12:15:00,38.68,38.77,38.63,38.74,34790.0,36.9478,37.0338,36.9001,37.0052,34790.0
2016-08-26 12:20:00,38.73,38.9,38.71,38.84,110792.0,36.9956,37.158,36.9765,37.1007,110792.0
2016-08-26 12:25:00,38.84,38.91,38.7,38.76,134424.0,37.1007,37.1675,36.9669,37.0243,134424.0
2016-08-26 12:30:00,38.75,38.82,38.64,38.82,42916.0,37.0147,37.0816,36.9096,37.0816,42916.0
2016-08-26 12:35:00,38.79,38.88,38.72,38.86,66752.0,37.0529,37.1389,36.986,37.1198,66752.0
2016-08-26 12:40:00,38.85,38.96,38.81,38.9,56032.0,37.1102,37.2153,37.072,37.158,56032.0
2016-08-26 12:45:00,38.88,38.88,38.82,38.85,41154.0,37.1389,37.1389,37.0816,37.1102,41154.0
2016-08-26 12:50:00,38.84,38.91,38.73,38.87,56592.0,37.1007,37.1675,36.9956,37.1293,56592.0
2016-08-26 12:55:00,38.85,38.93,38.84,38.86,42334.0,37.1102,37.1866,37.1007,37.1198,42334.0
2016-08-26 13:00:00,38.91,38.99,38.81,38.81,66968.0,37.1675,37.244,37.072,37.072,66968.0
2016-08-26 13:05:00,38.81,38.85,38.73,38.8,37172.0,37.072,37.1102,36.9956,37.0625,37172.0
2016-08-26 13:10:00,38.84,38.88,38.79,38.79,27840.0,37.1007,37.1389,37.0529,37.0529,27840.0
2016-08-26 13:15:00,38.8,38.81,38.7,38.7,22674.0,37.0625,37.072,36.9669,36.9669,22674.0
2016-08-26 13:20:00,38.7,38.72,38.65,38.67,46098.0,36.9669,36.986,36.9192,36.9383,46098.0
2016-08-26 13:25:00,38.68,38.78,38.67,38.72,26740.0,36.9478,37.0434,36.9383,36.986,26740.0
2016-08-26 13:30:00,38.73,38.77,38.7,38.71,20528.0,36.9956,37.0338,36.9669,36.9765,20528.0
2016-08-26 13:35:00,38.67,38.69,38.63,38.68,13236.0,36.9383,36.9574,36.9001,36.9478,13236.0
2016-08-26 13:40:00,38.69,38.74,38.66,38.74,13238.0,36.9574,37.0052,36.9287,37.0052,13238.0
2016-08-26 13:45:00,38.68,38.71,38.61,38.62,24090.0,36.9478,36.9765,36.881,36.8905,24090.0
2016-08-26 13:50:00,38.62,38.64,38.56,38.59,41410.0,36.8905,36.9096,36.8332,36.8619,41410.0
2016-08-26 13:55:00,38.56,38.56,38.38,38.46,187120.0,36.8332,36.8332,36.6613,36.7377,187120.0
2016-08-26 14:00:00,38.45,38.48,38.4,38.44,33896.0,36.7281,36.7568,36.6804,36.7186,33896.0
2016-08-26 14:05:00,38.45,38.54,38.38,38.54,54562.0,36.7281,36.8141,36.6613,36.8141,54562.0
2016-08-26 14:10:00,38.55,38.61,38.47,38.47,44092.0,36.8237,36.881,36.7472,36.7472,44092.0
2016-08-26 14:15:00,38.49,38.49,38.32,38.34,102708.0,36.7663,36.7663,36.604,36.6231,102708.0
2016-08-26 14:20:00,38.35,38.37,38.27,38.32,106744.0,36.6326,36.6517,36.5562,36.604,106744.0
2016-08-26 14:25:00,38.32,38.37,38.21,38.33,112124.0,36.604,36.6517,36.4989,36.6135,112124.0
2016-08-26 14:30:00,38.33,38.35,38.25,38.33,168368.0,36.6135,36.6326,36.5371,36.6135,168368.0
2016-08-26 14:35:00,38.33,38.4,38.28,38.4,72404.0,36.6135,36.6804,36.5658,36.6804,72404.0
2016-08-26 14:40:00,38.42,38.44,38.37,38.37,91924.0,36.6995,36.7186,36.6517,36.6517,91924.0
2016-08-26 14:45:00,38.34,38.38,38.32,38.37,46386.0,36.6231,36.6613,36.604,36.6517,46386.0
2016-08-26 14:50:00,38.38,38.41,38.31,38.39,28796.0,36.6613,36.6899,36.5944,36.6708,28796.0
2016-08-26 14:55:00,38.42,38.49,38.42,38.46,62042.0,36.6995,36.7663,36.6995,36.7377,62042.0
2016-08-26 15:00:00,38.45,38.54,38.41,38.42,91362.0,36.7281,36.8141,36.6899,36.6995,91362.0
2016-08-26 15:05:00,38.42,38.52,38.42,38.49,54126.0,36.6995,36.795,36.6995,36.7663,54126.0
2016-08-26 15:10:00,38.49,38.55,38.42,38.54,160660.0,36.7663,36.8237,36.6995,36.8141,160660.0
2016-08-26 15:15:00,38.53,38.58,38.49,38.54,287120.0,36.8046,36.8523,36.7663,36.8141,287120.0
2016-08-26 15:20:00,38.54,38.58,38.47,38.57,52990.0,36.8141,36.8523,36.7472,36.8428,52990.0
2016-08-26 15:25:00,38.58,38.84,38.58,38.77,157704.0,36.8523,37.1007,36.8523,37.0338,157704.0
2016-08-26 15:30:00,38.8,39.0,38.77,38.97,188910.0,37.0625,37.2535,37.0338,37.2249,188910.0
2016-08-26 15:35:00,38.96,38.98,38.83,38.9,66164.0,37.2153,37.2344,37.0911,37.158,66164.0
2016-08-26 15:40:00,38.9,39.01,38.87,38.87,110506.0,37.158,37.2631,37.1293,37.1293,110506.0
2016-08-26 15:45:00,38.87,38.99,38.83,38.94,91798.0,37.1293,37.244,37.0911,37.1962,91798.0
2016-08-26 15:50:00,38.94,39.03,38.88,38.91,96082.0,37.1962,37.2822,37.1389,37.1675,96082.0
2016-08-26 15:55:00,38.91,39.02,38.86,38.88,150598.0,37.1675,37.2726,37.1198,37.1389,150598.0
2016-08-29 09:30:00,39.12,39.31,39.09,39.13,262232.0,37.3681,37.5496,37.3395,37.3777,262232.0
2016-08-29 09:35:00,39.2,39.43,39.14,39.38,272550.0,37.4446,37.6643,37.3872,37.6165,272550.0
2016-08-29 09:40:00,39.34,39.45,39.31,39.42,129426.0,37.5783,37.6834,37.5496,37.6547,129426.0
2016-08-29 09:45:00,39.45,39.54,39.4,39.45,160166.0,37.6834,37.7693,37.6356,37.6834,160166.0
2016-08-29 09:50:00,39.43,39.51,39.34,39.38,56632.0,37.6643,37.7407,37.5783,37.6165,56632.0
2016-08-29 09:55:00,39.4,39.47,39.27,39.38,119452.0,37.6356,37.7025,37.5114,37.6165,119452.0
2016-08-29 10:00:00,39.44,39.52,39.31,39.52,130240.0,37.6738,37.7502,37.5496,37.7502,130240.0
2016-08-29 10:05:00,39.52,39.6,39.5,39.55,160000.0,37.7502,37.8266,37.7311,37.7789,160000.0
2016-08-29 10:10:00,39.55,39.59,39.5,39.52,54180.0,37.7789,37.8171,37.7311,37.7502,54180.0
2016-08-29 10:15:00,39.55,39.56,39.43,39.49,54110.0,37.7789,37.7884,37.6643,37.7216,54110.0
2016-08-29 10:20:00,39.48,39.49,39.38,39.47,45406.0,37.712,37.7216,37.6165,37.7025,45406.0
2016-08-29 10:25:00,39.49,39.57,39.42,39.45,92636.0,37.7216,37.798,37.6547,37.6834,92636.0
2016-08-29 10:30:00,39.46,39.52,39.34,39.42,71132.0,37.6929,37.7502,37.5783,37.6547,71132.0
2016-08-29 10:35:00,39.42,39.46,39.28,39.33,91716.0,37.6547,37.6929,37.521,37.5687,91716.0
2016-08-29 10:40:00,39.32,39.42,39.32,39.35,57894.0,37.5592,37.6547,37.5592,37.5878,57894.0
2016-08-29 10:45:00,39.38,39.47,39.35,39.45,91976.0,37.6165,37.7025,37.5878,37.6834,91976.0
2016-08-29 10:50:00,39.45,39.51,39.35,39.37,72306.0,37.6834,37.7407,37.5878,37.6069,72306.0
2016-08-29 10:55:00,39.38,39.45,39.35,39.4,39570.0,37.6165,37.6834,37.5878,37.6356,39570.0
2016-08-29 11:00:00,39.41,39.48,39.41,39.48,26018.0,37.6451,37.712,37.6451,37.712,26018.0
2016-08-29 11:05:00,39.47,39.53,39.47,39.51,40578.0,37.7025,37.7598,37.7025,37.7407,40578.0
2016-08-29 11:10:00,39.52,39.54,39.47,39.47,32298.0,37.7502,37.7693,37.7025,37.7025,32298.0
2016-08-29 11:15:00,39.49,39.55,39.42,39.44,24384.0,37.7216,37.7789,37.6547,37.6738,24384.0
2016-08-29 11:20:00,39.45,39.51,39.45,39.48,15796.0,37.6834,37.7407,37.6834,37.712,15796.0
2016-08-29 11:25:00,39.48,39.55,39.47,39.54,15676.0,37.712,37.7789,37.7025,37.7693,15676.0
2016-08-29 11:30:00,39.55,39.58,39.51,39.57,57176.0,37.7789,37.8075,37.7407,37.798,57176.0
2016-08-29 11:35:00,39.58,39.6,39.52,39.54,38846.0,37.8075,37.8266,37.7502,37.7693,38846.0
2016-08-29 11:40:00,39.57,39.71,39.57,39.69,127230.0,37.798,37.9317,37.798,37.9126,127230.0
2016-08-29 11:45:00,39.7,39.83,39.7,39.8,131098.0,37.9222,38.0463,37.9222,38.0177,131098.0
2016-08-29 11:50:00,39.8,39.8,39.74,39.77,51120.0,38.0177,38.0177,37.9604,37.989,51120.0
2016-08-29 11:55:00,39.77,39.77,39.69,39.72,31552.0,37.989,37.989,37.9126,37.9413,31552.0
2016-08-29 12:00:00,39.72,39.72,39.68,39.68,11280.0,37.9413,37.9413,37.9031,37.9031,11280.0
2016-08-29 12:05:00,39.7,39.75,39.68,39.75,45896.0,37.9222,37.9699,37.9031,37.9699,45896.0
2016-08-29 12:10:00,39.77,39.81,39.76,39.77,52502.0,37.989,38.0272,37.9795,37.989,52502.0
2016-08-29 12:15:00,39.76,39.77,39.65,39.67,24508.0,37.9795,37.989,37.8744,37.8935,24508.0
2016-08-29 12:20:00,39.67,39.7,39.63,39.69,46464.0,37.8935,37.9222,37.8553,37.9126,46464.0
2016-08-29 12:25:00,39.69,39.71,39.62,39.63,43658.0,37.9126,37.9317,37.8457,37.8553,43658.0
2016-08-29 12:30:00,39.65,39.7,39.62,39.68,19000.0,37.8744,37.9222,37.8457,37.9031,19000.0
2016-08-29 12:35:00,39.69,39.72,39.69,39.72,25400.0,37.9126,37.9413,37.9126,37.9413,25400.0
2016-08-29 12:40:00,39.71,39.71,39.67,39.7,18810.0,37.9317,37.9317,37.8935,37.9222,18810.0
2016-08-29 12:45:00,39.7,39.77,39.7,39.74,21466.0,37.9222,37.989,37.9222,37.9604,21466.0
2016-08-29 12:50:00,39.75,39.8,39.74,39.79,15432.0,37.9699,38.0177,37.9604,38.0081,15432.0
2016-08-29 12:55:00,39.77,39.83,39.76,39.77,47642.0,37.989,38.0463,37.9795,37.989,47642.0
2016-08-29 13:00:00,39.77,39.81,39.77,39.79,10178.0,37.989,38.0272,37.989,38.0081,10178.0
2016-08-29 13:05:00,39.78,39.82,39.74,39.79,21448.0,37.9986,38.0368,37.9604,38.0081,21448.0
2016-08-29 13:10:00,39.8,39.83,39.77,39.77,16822.0,38.0177,38.0463,37.989,37.989,16822.0
2016-08-29 13:15:00,39.81,39.82,39.74,39.78,9932.0,38.0272,38.0368,37.9604,37.9986,9932.0
2016-08-29 13:20:00,39.8,39.83,39.8,39.8,6096.0,38.0177,38.0463,38.0177,38.0177,6096.0
2016-08-29 13:25:00,39.79,39.83,39.78,39.82,21592.0,38.0081,38.0463,37.9986,38.0368,21592.0
2016-08-29 13:30:00,39.82,39.86,39.8,39.81,34926.0,38.0368,38.075,38.0177,38.0272,34926.0
2016-08-29 13:35:00,39.81,39.85,39.8,39.84,28588.0,38.0272,38.0654,38.0177,38.0559,28588.0
2016-08-29 13:40:00,39.85,39.9,39.85,39.88,42952.0,38.0654,38.1132,38.0654,38.0941,42952.0
2016-08-29 13:45:00,39.87,39.92,39.87,39.92,27686.0,38.0845,38.1323,38.0845,38.1323,27686.0
2016-08-29 13:50:00,39.93,39.96,39.88,39.88,33952.0,38.1419,38.1705,38.0941,38.0941,33952.0
2016-08-29 13:55:00,39.88,39.88,39.82,39.83,27376.0,38.0941,38.0941,38.0368,38.0463,27376.0
2016-08-29 14:00:00,39.83,39.9,39.83,39.9,18792.0,38.0463,38.1132,38.0463,38.1132,18792.0
2016-08-29 14:05:00,39.88,39.89,39.85,39.87,60610.0,38.0941,38.1037,38.0654,38.0845,60610.0
2016-08-29 14:10:00,39.86,39.88,39.86,39.88,5300.0,38.075,38.0941,38.075,38.0941,5300.0
2016-08-29 14:15:00,39.88,39.88,39.79,39.82,41498.0,38.0941,38.0941,38.0081,38.0368,41498.0
2016-08-29 14:20:00,39.84,39.85,39.82,39.82,3000.0,38.0559,38.0654,38.0368,38.0368,3000.0
2016-08-29 14:25:00,39.8,39.8,39.74,39.77,23134.0,38.0177,38.0177,37.9604,37.989,23134.0
2016-08-29 14:30:00,39.77,39.79,39.7,39.72,18378.0,37.989,38.0081,37.9222,37.9413,18378.0
2016-08-29 14:35:00,39.7,39.73,39.62,39.67,43524.0,37.9222,37.9508,37.8457,37.8935,43524.0
2016-08-29 14:40:00,39.63,39.63,39.51,39.6,101830.0,37.8553,37.8553,37.7407,37.8266,101830.0
2016-08-29 14:45:00,39.6,39.65,39.58,39.65,18126.0,37.8266,37.8744,37.8075,37.8744,18126.0
2016-08-29 14:50:00,39.65,39.71,39.65,39.69,23354.0,37.8744,37.9317,37.8744,37.9126,23354.0
2016-08-29 14:55:00,39.7,39.72,39.67,39.71,13434.0,37.9222,37.9413,37.8935,37.9317,13434.0
2016-08-29 15:00:00,39.7,39.7,39.59,39.6,47036.0,37.9222,37.9222,37.8171,37.8266,47036.0
2016-08-29 15:05:00,39.63,39.66,39.61,39.66,25386.0,37.8553,37.884,37.8362,37.884,25386.0
2016-08-29 15:10:00,39.66,39.7,39.65,39.66,33620.0,37.884,37.9222,37.8744,37.884,33620.0
2016-08-29 15:15:00,39.63,39.63,39.6,39.62,29694.0,37.8553,37.8553,37.8266,37.8457,29694.0
2016-08-29 15:20:00,39.63,39.64,39.52,39.53,50784.0,37.8553,37.8648,37.7502,37.7598,50784.0
2016-08-29 15:25:00,39.52,39.56,39.48,39.55,99276.0,37.7502,37.7884,37.712,37.7789,99276.0
2016-08-29 15:30:00,39.52,39.53,39.5,39.53,27282.0,37.7502,37.7598,37.7311,37.7598,27282.0
2016-08-29 15:35:00,39.5,39.57,39.49,39.56,53628.0,37.7311,37.798,37.7216,37.7884,53628.0
2016-08-29 15:40:00,39.57,39.57,39.48,39.49,31402.0,37.798,37.798,37.712,37.7216,31402.0
2016-08-29 15:45:00,39.48,39.52,39.48,39.49,41886.0,37.712,37.7502,37.712,37.7216,41886.0
2016-08-29 15:50:00,39.49,39.54,39.47,39.5,83648.0,37.7216,37.7693,37.7025,37.7311,83648.0
2016-08-29 15:55:00,39.51,39.58,39.48,39.52,205110.0,37.7407,37.8075,37.712,37.7502,205110.0
2016-08-30 09:30:00,39.64,39.89,39.64,39.89,217788.0,37.8648,38.1037,37.8648,38.1037,217788.0
2016-08-30 09:35:00,39.9,39.93,39.72,39.76,169120.0,38.1132,38.1419,37.9413,37.9795,169120.0
2016-08-30 09:40:00,39.79,39.81,39.63,39.74,165840.0,38.0081,38.0272,37.8553,37.9604,165840.0
2016-08-30 09:45:00,39.78,39.88,39.72,39.84,129652.0,37.9986,38.0941,37.9413,38.0559,129652.0
2016-08-30 09:50:00,39.85,39.93,39.81,39.9,120308.0,38.0654,38.1419,38.0272,38.1132,120308.0
2016-08-30 09:55:00,39.93,39.93,39.83,39.88,43090.0,38.1419,38.1419,38.0463,38.0941,43090.0
2016-08-30 10:00:00,39.89,39.95,39.78,39.9,131482.0,38.1037,38.161,37.9986,38.1132,131482.0
2016-08-30 10:05:00,39.88,39.98,39.69,39.8,91568.0,38.0941,38.1896,37.9126,38.0177,91568.0
2016-08-30 10:10:00,39.8,39.84,39.74,39.76,62374.0,38.0177,38.0559,37.9604,37.9795,62374.0
2016-08-30 10:15:00,39.76,39.77,39.56,39.56,78048.0,37.9795,37.989,37.7884,37.7884,78048.0
2016-08-30 10:20:00,39.59,39.71,39.57,39.65,82120.0,37.8171,37.9317,37.798,37.8744,82120.0
2016-08-30 10:25:00,39.68,39.77,39.65,39.76,31154.0,37.9031,37.989,37.8744,37.9795,31154.0
2016-08-30 10:30:00,39.77,39.78,39.54,39.57,69900.0,37.989,37.9986,37.7693,37.798,69900.0
2016-08-30 10:35:00,39.6,39.7,39.51,39.58,112528.0,37.8266,37.9222,37.7407,37.8075,112528.0
2016-08-30 10:40:00,39.54,39.69,39.54,39.69,55934.0,37.7693,37.9126,37.7693,37.9126,55934.0
2016-08-30 10:45:00,39.67,39.69,39.57,39.65,45402.0,37.8935,37.9126,37.798,37.8744,45402.0
2016-08-30 10:50:00,39.63,39.64,39.54,39.56,24844.0,37.8553,37.8648,37.7693,37.7884,24844.0
2016-08-30 10:55:00,39.58,39.7,39.56,39.63,81964.0,37.8075,37.9222,37.7884,37.8553,81964.0
2016-08-30 11:00:00,39.62,39.75,39.6,39.75,120700.0,37.8457,37.9699,37.8266,37.9699,120700.0
2016-08-30 11:05:00,39.77,39.81,39.7,39.7,67288.0,37.989,38.0272,37.9222,37.9222,67288.0
2016-08-30 11:10:00,39.66,39.7,39.66,39.66,5256.0,37.884,37.9222,37.884,37.884,5256.0
2016-08-30 11:15:00,39.67,39.7,39.62,39.66,28982.0,37.8935,37.9222,37.8457,37.884,28982.0
2016-08-30 11:20:00,39.7,39.71,39.66,39.7,8582.0,37.9222,37.9317,37.884,37.9222,8582.0
2016-08-30 11:25:00,39.72,39.73,39.68,39.69,22128.0,37.9413,37.9508,37.9031,37.9126,22128.0
2016-08-30 11:30:00,39.7,39.74,39.63,39.63,24138.0,37.9222,37.9604,37.8553,37.8553,24138.0
2016-08-30 11:35:00,39.63,39.74,39.6,39.71,34058.0,37.8553,37.9604,37.8266,37.9317,34058.0
2016-08-30 11:40:00,39.73,39.74,39.66,39.68,28958.0,37.9508,37.9604,37.884,37.9031,28958.0
2016-08-30 11:45:00,39.67,39.73,39.67,39.73,18678.0,37.8935,37.9508,37.8935,37.9508,18678.0
2016-08-30 11:50:00,39.72,39.81,39.72,39.81,69202.0,37.9413,38.0272,37.9413,38.0272,69202.0
2016-08-30 11:55:00,39.79,39.8,39.74,39.8,24574.0,38.0081,38.0177,37.9604,38.0177,24574.0
2016-08-30 12:00:00,39.8,39.88,39.8,39.88,136500.0,38.0177,38.0941,38.0177,38.0941,136500.0
2016-08-30 12:05:00,39.89,39.94,39.87,39.89,113064.0,38.1037,38.1514,38.0845,38.1037,113064.0
2016-08-30 12:10:00,39.89,39.9,39.81,39.85,73362.0,38.1037,38.1132,38.0272,38.0654,73362.0
2016-08-30 12:15:00,39.85,39.85,39.82,39.84,47364.0,38.0654,38.0654,38.0368,38.0559,47364.0
2016-08-30 12:20:00,39.84,39.88,39.75,39.76,51522.0,38.0559,38.0941,37.9699,37.9795,51522.0
2016-08-30 12:25:00,39.75,39.81,39.73,39.75,80132.0,37.9699,38.0272,37.9508,37.9699,80132.0
2016-08-30 12:30:00,39.74,39.81,39.74,39.76,33708.0,37.9604,38.0272,37.9604,37.9795,33708.0
2016-08-30 12:35:00,39.78,39.81,39.76,39.81,40610.0,37.9986,38.0272,37.9795,38.0272,40610.0
2016-08-30 12:40:00,39.81,39.83,39.73,39.74,61978.0,38.0272,38.0463,37.9508,37.9604,61978.0
2016-08-30 12:45:00,39.74,39.77,39.7,39.75,66208.0,37.9604,37.989,37.9222,37.9699,66208.0
2016-08-30 12:50:00,39.73,39.76,39.7,39.7,46654.0,37.9508,37.9795,37.9222,37.9222,46654.0
2016-08-30 12:55:00,39.71,39.72,39.68,39.69,63056.0,37.9317,37.9413,37.9031,37.9126,63056.0
2016-08-30 13:00:00,39.68,39.68,39.62,39.65,56676.0,37.9031,37.9031,37.8457,37.8744,56676.0
2016-08-30 13:05:00,39.65,39.73,39.64,39.7,54180.0,37.8744,37.9508,37.8648,37.9222,54180.0
2016-08-30 13:10:00,39.73,39.73,39.69,39.71,16732.0,37.9508,37.9508,37.9126,37.9317,16732.0
2016-08-30 13:15:00,39.72,39.72,39.63,39.63,54692.0,37.9413,37.9413,37.8553,37.8553,54692.0
2016-08-30 13:20:00,39.63,39.65,39.61,39.64,42982.0,37.8553,37.8744,37.8362,37.8648,42982.0
2016-08-30 13:25:00,39.65,39.69,39.63,39.63,39692.0,37.8744,37.9126,37.8553,37.8553,39692.0
2016-08-30 13:30:00,39.63,39.7,39.62,39.66,43558.0,37.8553,37.9222,37.8457,37.884,43558.0
2016-08-30 13:35:00,39.65,39.67,39.63,39.67,61540.0,37.8744,37.8935,37.8553,37.8935,61540.0
2016-08-30 13:40:00,39.66,39.67,39.57,39.59,79206.0,37.884,37.8935,37.798,37.8171,79206.0
2016-08-30 13:45:00,39.59,39.61,39.57,39.59,72520.0,37.8171,37.8362,37.798,37.8171,72520.0
2016-08-30 13:50:00,39.58,39.58,39.46,39.51,170446.0,37.8075,37.8075,37.6929,37.7407,170446.0
2016-08-30 13:55:00,39.5,39.55,39.45,39.51,208236.0,37.7311,37.7789,37.6834,37.7407,208236.0
2016-08-30 14:00:00,39.51,39.51,39.38,39.43,65258.0,37.7407,37.7407,37.6165,37.6643,65258.0
2016-08-30 14:05:00,39.42,39.42,39.32,39.33,47442.0,37.6547,37.6547,37.5592,37.5687,47442.0
2016-08-30 14:10:00,39.32,39.38,39.31,39.38,63380.0,37.5592,37.6165,37.5496,37.6165,63380.0
2016-08-30 14:15:00,39.38,39.38,39.22,39.23,58788.0,37.6165,37.6165,37.4637,37.4732,58788.0
2016-08-30 14:20:00,39.23,39.34,39.23,39.34,63612.0,37.4732,37.5783,37.4732,37.5783,63612.0
2016-08-30 14:25:00,39.31,39.35,39.31,39.33,29938.0,37.5496,37.5878,37.5496,37.5687,29938.0
2016-08-30 14:30:00,39.33,39.33,39.24,39.27,14416.0,37.5687,37.5687,37.4828,37.5114,14416.0
2016-08-30 14:35:00,39.26,39.47,39.26,39.41,61020.0,37.5019,37.7025,37.5019,37.6451,61020.0
2016-08-30 14:40:00,39.45,39.5,39.4,39.43,57196.0,37.6834,37.7311,37.6356,37.6643,57196.0
2016-08-30 14:45:00,39.44,39.5,39.44,39.46,30436.0,37.6738,37.7311,37.6738,37.6929,30436.0
2016-08-30 14:50:00,39.47,39.52,39.45,39.49,60622.0,37.7025,37.7502,37.6834,37.7216,60622.0
2016-08-30 14:55:00,39.49,39.49,39.43,39.46,20970.0,37.7216,37.7216,37.6643,37.6929,20970.0
2016-08-30 15:00:00,39.46,39.46,39.36,39.44,62420.0,37.6929,37.6929,37.5974,37.6738,62420.0
2016-08-30 15:05:00,39.46,39.58,39.45,39.52,95148.0,37.6929,37.8075,37.6834,37.7502,95148.0
2016-08-30 15:10:00,39.52,39.52,39.45,39.49,26708.0,37.7502,37.7502,37.6834,37.7216,26708.0
2016-08-30 15:15:00,39.52,39.57,39.5,39.55,27888.0,37.7502,37.798,37.7311,37.7789,27888.0
2016-08-30 15:20:00,39.52,39.52,39.46,39.49,27774.0,37.7502,37.7502,37.6929,37.7216,27774.0
2016-08-30 15:25:00,39.52,39.56,39.52,39.56,35384.0,37.7502,37.7884,37.7502,37.7884,35384.0
2016-08-30 15:30:00,39.58,39.63,39.55,39.6,147820.0,37.8075,37.8553,37.7789,37.8266,147820.0
2016-08-30 15:35:00,39.62,39.74,39.62,39.72,90710.0,37.8457,37.9604,37.8457,37.9413,90710.0
2016-08-30 15:40:00,39.72,39.72,39.66,39.67,148014.0,37.9413,37.9413,37.884,37.8935,148014.0
2016-08-30 15:45:00,39.7,39.71,39.62,39.63,81462.0,37.9222,37.9317,37.8457,37.8553,81462.0
2016-08-30 15:50:00,39.62,39.66,39.58,39.65,29990.0,37.8457,37.884,37.8075,37.8744,29990.0
2016-08-30 15:55:00,39.65,39.75,39.6,39.74,165338.0,37.8744,37.9699,37.8266,37.9604,165338.0
2016-08-31 09:30:00,39.62,39.71,39.46,39.53,158416.0,37.8457,37.9317,37.6929,37.7598,158416.0
2016-08-31 09:35:00,39.49,39.53,39.42,39.45,168584.0,37.7216,37.7598,37.6547,37.6834,168584.0
2016-08-31 09:40:00,39.46,39.56,39.44,39.49,227976.0,37.6929,37.7884,37.6738,37.7216,227976.0
2016-08-31 09:45:00,39.51,39.63,39.4,39.62,300902.0,37.7407,37.8553,37.6356,37.8457,300902.0
2016-08-31 09:50:00,39.62,39.64,39.53,39.6,139930.0,37.8457,37.8648,37.7598,37.8266,139930.0
2016-08-31 09:55:00,39.6,39.63,39.51,39.52,123872.0,37.8266,37.8553,37.7407,37.7502,123872.0
2016-08-31 10:00:00,39.52,39.63,39.48,39.56,198868.0,37.7502,37.8553,37.712,37.7884,198868.0
2016-08-31 10:05:00,39.55,39.62,39.48,39.52,136830.0,37.7789,37.8457,37.712,37.7502,136830.0
2016-08-31 10:10:00,39.5,39.59,39.35,39.38,124466.0,37.7311,37.8171,37.5878,37.6165,124466.0
2016-08-31 10:15:00,39.38,39.45,39.34,39.37,93436.0,37.6165,37.6834,37.5783,37.6069,93436.0
2016-08-31 10:20:00,39.38,39.44,39.32,39.37,60706.0,37.6165,37.6738,37.5592,37.6069,60706.0
2016-08-31 10:25:00,39.35,39.38,39.25,39.27,81018.0,37.5878,37.6165,37.4923,37.5114,81018.0
2016-08-31 10:30:00,39.25,39.26,38.94,38.94,334344.0,37.4923,37.5019,37.1962,37.1962,334344.0
2016-08-31 10:35:00,38.93,38.94,38.76,38.88,219648.0,37.1866,37.1962,37.0243,37.1389,219648.0
2016-08-31 10:40:00,38.88,38.91,38.79,38.84,189182.0,37.1389,37.1675,37.0529,37.1007,189182.0
2016-08-31 10:45:00,38.83,38.84,38.71,38.75,91636.0,37.0911,37.1007,36.9765,37.0147,91636.0
2016-08-31 10:50:00,38.77,38.87,38.77,38.81,78216.0,37.0338,37.1293,37.0338,37.072,78216.0
2016-08-31 10:55:00,38.83,38.83,38.62,38.63,137378.0,37.0911,37.0911,36.8905,36.9001,137378.0
2016-08-31 11:00:00,38.62,38.76,38.59,38.71,154526.0,36.8905,37.0243,36.8619,36.9765,154526.0
2016-08-31 11:05:00,38.7,38.7,38.51,38.59,63214.0,36.9669,36.9669,36.7855,36.8619,63214.0
2016-08-31 11:10:00,38.57,38.66,38.52,38.65,47894.0,36.8428,36.9287,36.795,36.9192,47894.0
2016-08-31 11:15:00,38.63,38.74,38.57,38.67,125146.0,36.9001,37.0052,36.8428,36.9383,125146.0
2016-08-31 11:20:00,38.68,38.75,38.65,38.74,94866.0,36.9478,37.0147,36.9192,37.0052,94866.0
2016-08-31 11:25:00,38.75,38.85,38.72,38.85,101598.0,37.0147,37.1102,36.986,37.1102,101598.0
2016-08-31 11:30:00,38.88,38.88,38.72,38.72,53174.0,37.1389,37.1389,36.986,36.986,53174.0
2016-08-31 11:35:00,38.7,38.81,38.62,38.81,59942.0,36.9669,37.072,36.8905,37.072,59942.0
2016-08-31 11:40:00,38.8,38.84,38.72,38.8,30166.0,37.0625,37.1007,36.986,37.0625,30166.0
2016-08-31 11:45:00,38.8,38.88,38.72,38.78,110248.0,37.0625,37.1389,36.986,37.0434,110248.0
2016-08-31 11:50:00,38.77,38.82,38.74,38.77,55446.0,37.0338,37.0816,37.0052,37.0338,55446.0
2016-08-31 11:55:00,38.74,38.79,38.68,38.72,114756.0,37.0052,37.0529,36.9478,36.986,114756.0
2016-08-31 12:00:00,38.7,38.7,38.58,38.63,156954.0,36.9669,36.9669,36.8523,36.9001,156954.0
2016-08-31 12:05:00,38.59,38.7,38.56,38.7,48362.0,36.8619,36.9669,36.8332,36.9669,48362.0
2016-08-31 12:10:00,38.7,38.72,38.67,38.7,57300.0,36.9669,36.986,36.9383,36.9669,57300.0
2016-08-31 12:15:00,38.66,38.66,38.52,38.55,64856.0,36.9287,36.9287,36.795,36.8237,64856.0
2016-08-31 12:20:00,38.55,38.63,38.52,38.62,88956.0,36.8237,36.9001,36.795,36.8905,88956.0
2016-08-31 12:25:00,38.62,38.64,38.57,38.62,108022.0,36.8905,36.9096,36.8428,36.8905,108022.0
2016-08-31 12:30:00,38.59,38.6,38.44,38.57,183440.0,36.8619,36.8714,36.7186,36.8428,183440.0
2016-08-31 12:35:00,38.59,38.74,38.59,38.69,139758.0,36.8619,37.0052,36.8619,36.9574,139758.0
2016-08-31 12:40:00,38.71,38.77,38.68,38.7,84708.0,36.9765,37.0338,36.9478,36.9669,84708.0
2016-08-31 12:45:00,38.72,38.84,38.7,38.79,104142.0,36.986,37.1007,36.9669,37.0529,104142.0
2016-08-31 12:50:00,38.79,38.82,38.71,38.74,67298.0,37.0529,37.0816,36.9765,37.0052,67298.0
2016-08-31 12:55:00,38.76,38.78,38.72,38.73,23180.0,37.0243,37.0434,36.986,36.9956,23180.0
2016-08-31 13:00:00,38.71,38.74,38.63,38.69,75984.0,36.9765,37.0052,36.9001,36.9574,75984.0
2016-08-31 13:05:00,38.68,38.68,38.58,38.58,98582.0,36.9478,36.9478,36.8523,36.8523,98582.0
2016-08-31 13:10:00,38.58,38.61,38.54,38.56,25030.0,36.8523,36.881,36.8141,36.8332,25030.0
2016-08-31 13:15:00,38.55,38.6,38.51,38.57,45286.0,36.8237,36.8714,36.7855,36.8428,45286.0
2016-08-31 13:20:00,38.6,38.65,38.57,38.63,43636.0,36.8714,36.9192,36.8428,36.9001,43636.0
2016-08-31 13:25:00,38.65,38.74,38.63,38.72,71556.0,36.9192,37.0052,36.9001,36.986,71556.0
2016-08-31 13:30:00,38.74,38.76,38.65,38.67,51414.0,37.0052,37.0243,36.9192,36.9383,51414.0
2016-08-31 13:35:00,38.7,38.75,38.69,38.74,17766.0,36.9669,37.0147,36.9574,37.0052,17766.0
2016-08-31 13:40:00,38.74,38.84,38.74,38.83,56514.0,37.0052,37.1007,37.0052,37.0911,56514.0
2016-08-31 13:45:00,38.84,38.84,38.8,38.8,49396.0,37.1007,37.1007,37.0625,37.0625,49396.0
2016-08-31 13:50:00,38.78,38.83,38.78,38.82,36040.0,37.0434,37.0911,37.0434,37.0816,36040.0
2016-08-31 13:55:00,38.82,38.83,38.76,38.76,11800.0,37.0816,37.0911,37.0243,37.0243,11800.0
2016-08-31 14:00:00,38.76,38.82,38.74,38.78,13506.0,37.0243,37.0816,37.0052,37.0434,13506.0
2016-08-31 14:05:00,38.79,39.13,38.79,39.1,358952.0,37.0529,37.3777,37.0529,37.349,358952.0
2016-08-31 14:10:00,39.1,39.19,39.09,39.16,156272.0,37.349,37.435,37.3395,37.4063,156272.0
2016-08-31 14:15:00,39.17,39.18,39.06,39.06,49920.0,37.4159,37.4254,37.3108,37.3108,49920.0
2016-08-31 14:20:00,39.06,39.1,39.06,39.08,23398.0,37.3108,37.349,37.3108,37.3299,23398.0
2016-08-31 14:25:00,39.07,39.09,39.02,39.07,17320.0,37.3204,37.3395,37.2726,37.3204,17320.0
2016-08-31 14:30:00,39.07,39.08,38.99,39.04,20968.0,37.3204,37.3299,37.244,37.2917,20968.0
2016-08-31 14:35:00,39.07,39.07,39.02,39.04,31510.0,37.3204,37.3204,37.2726,37.2917,31510.0
2016-08-31 14:40:00,39.02,39.02,38.95,38.98,60888.0,37.2726,37.2726,37.2057,37.2344,60888.0
2016-08-31 14:45:00,38.98,38.99,38.89,38.93,40558.0,37.2344,37.244,37.1484,37.1866,40558.0
2016-08-31 14:50:00,38.91,38.93,38.83,38.91,45016.0,37.1675,37.1866,37.0911,37.1675,45016.0
2016-08-31 14:55:00,38.93,38.96,38.82,38.83,64620.0,37.1866,37.2153,37.0816,37.0911,64620.0
2016-08-31 15:00:00,38.82,38.97,38.78,38.96,32106.0,37.0816,37.2249,37.0434,37.2153,32106.0
2016-08-31 15:05:00,38.96,39.05,38.95,39.03,40656.0,37.2153,37.3013,37.2057,37.2822,40656.0
2016-08-31 15:10:00,39.02,39.05,38.96,39.05,84264.0,37.2726,37.3013,37.2153,37.3013,84264.0
2016-08-31 15:15:00,39.05,39.12,39.05,39.09,84894.0,37.3013,37.3681,37.3013,37.3395,84894.0
2016-08-31 15:20:00,39.1,39.13,39.05,39.12,63890.0,37.349,37.3777,37.3013,37.3681,63890.0
2016-08-31 15:25:00,39.12,39.18,39.08,39.14,61368.0,37.3681,37.4254,37.3299,37.3872,61368.0
2016-08-31 15:30:00,39.17,39.18,39.1,39.13,153418.0,37.4159,37.4254,37.349,37.3777,153418.0
2016-08-31 15:35:00,39.12,39.24,39.1,39.21,111026.0,37.3681,37.4828,37.349,37.4541,111026.0
2016-08-31 15:40:00,39.22,39.42,39.22,39.4,309246.0,37.4637,37.6547,37.4637,37.6356,309246.0
2016-08-31 15:45:00,39.38,39.38,39.27,39.27,151790.0,37.6165,37.6165,37.5114,37.5114,151790.0
2016-08-31 15:50:00,39.27,39.38,39.21,39.22,110672.0,37.5114,37.6165,37.4541,37.4637,110672.0
2016-08-31 15:55:00,39.22,39.22,39.06,39.09,295498.0,37.4637,37.4637,37.3108,37.3395,295498.0
2016-09-01 09:30:00,39.19,39.35,39.13,39.26,187430.0,37.435,37.5878,37.3777,37.5019,187430.0
2016-09-01 09:35:00,39.27,39.44,39.27,39.31,129448.0,37.5114,37.6738,37.5114,37.5496,129448.0
2016-09-01 09:40:00,39.34,39.37,39.22,39.24,122888.0,37.5783,37.6069,37.4637,37.4828,122888.0
2016-09-01 09:45:00,39.26,39.31,39.15,39.2,120330.0,37.5019,37.5496,37.3968,37.4446,120330.0
2016-09-01 09:50:00,39.23,39.23,38.71,38.78,195376.0,37.4732,37.4732,36.9765,37.0434,195376.0
2016-09-01 09:55:00,38.79,38.92,38.79,38.85,114832.0,37.0529,37.1771,37.0529,37.1102,114832.0
2016-09-01 10:00:00,38.81,38.95,38.62,38.95,214646.0,37.072,37.2057,36.8905,37.2057,214646.0
2016-09-01 10:05:00,38.92,38.96,38.77,38.88,80738.0,37.1771,37.2153,37.0338,37.1389,80738.0
2016-09-01 10:10:00,38.92,38.99,38.79,38.91,131936.0,37.1771,37.244,37.0529,37.1675,131936.0
2016-09-01 10:15:00,38.91,38.96,38.76,38.77,79344.0,37.1675,37.2153,37.0243,37.0338,79344.0
2016-09-01 10:20:00,38.77,38.77,38.55,38.72,111928.0,37.0338,37.0338,36.8237,36.986,111928.0
2016-09-01 10:25:00,38.6,38.68,38.49,38.49,126854.0,36.8714,36.9478,36.7663,36.7663,126854.0
2016-09-01 10:30:00,38.48,38.48,38.08,38.17,229838.0,36.7568,36.7568,36.3747,36.4607,229838.0
2016-09-01 10:35:00,38.16,38.2,37.99,38.05,179208.0,36.4511,36.4893,36.2887,36.3461,179208.0
2016-09-01 10:40:00,38.05,38.22,38.02,38.16,149734.0,36.3461,36.5084,36.3174,36.4511,149734.0
2016-09-01 10:45:00,38.15,38.19,38.08,38.19,82852.0,36.4416,36.4798,36.3747,36.4798,82852.0
2016-09-01 10:50:00,38.18,38.33,38.12,38.25,147596.0,36.4702,36.6135,36.4129,36.5371,147596.0
2016-09-01 10:55:00,38.26,38.27,38.12,38.12,129018.0,36.5466,36.5562,36.4129,36.4129,129018.0
2016-09-01 11:00:00,38.1,38.15,37.94,38.13,242664.0,36.3938,36.4416,36.241,36.4225,242664.0
2016-09-01 11:05:00,38.14,38.2,38.1,38.1,38362.0,36.432,36.4893,36.3938,36.3938,38362.0
2016-09-01 11:10:00,38.1,38.24,38.07,38.14,120014.0,36.3938,36.5275,36.3652,36.432,120014.0
2016-09-01 11:15:00,38.13,38.26,38.13,38.24,51776.0,36.4225,36.5466,36.4225,36.5275,51776.0
2016-09-01 11:20:00,38.23,38.34,38.16,38.33,150206.0,36.518,36.6231,36.4511,36.6135,150206.0
2016-09-01 11:25:00,38.33,38.5,38.33,38.5,131226.0,36.6135,36.7759,36.6135,36.7759,131226.0
2016-09-01 11:30:00,38.49,38.54,38.41,38.51,38090.0,36.7663,36.8141,36.6899,36.7855,38090.0
2016-09-01 11:35:00,38.54,38.57,38.43,38.44,54372.0,36.8141,36.8428,36.709,36.7186,54372.0
2016-09-01 11:40:00,38.44,38.48,38.38,38.39,12282.0,36.7186,36.7568,36.6613,36.6708,12282.0
2016-09-01 11:45:00,38.37,38.43,38.32,38.33,24458.0,36.6517,36.709,36.604,36.6135,24458.0
2016-09-01 11:50:00,38.32,38.35,38.26,38.34,95584.0,36.604,36.6326,36.5466,36.6231,95584.0
2016-09-01 11:55:00,38.34,38.43,38.33,38.39,53186.0,36.6231,36.709,36.6135,36.6708,53186.0
2016-09-01 12:00:00,38.41,38.42,38.35,38.37,40770.0,36.6899,36.6995,36.6326,36.6517,40770.0
2016-09-01 12:05:00,38.37,38.41,38.34,38.34,31062.0,36.6517,36.6899,36.6231,36.6231,31062.0
2016-09-01 12:10:00,38.34,38.51,38.31,38.51,35094.0,36.6231,36.7855,36.5944,36.7855,35094.0
2016-09-01 12:15:00,38.52,38.65,38.52,38.62,221212.0,36.795,36.9192,36.795,36.8905,221212.0
2016-09-01 12:20:00,38.62,38.89,38.59,38.87,164622.0,36.8905,37.1484,36.8619,37.1293,164622.0
2016-09-01 12:25:00,38.88,38.97,38.87,38.91,230600.0,37.1389,37.2249,37.1293,37.1675,230600.0
2016-09-01 12:30:00,38.92,39.16,38.92,39.1,215946.0,37.1771,37.4063,37.1771,37.349,215946.0
2016-09-01 12:35:00,39.1,39.1,38.96,38.99,85956.0,37.349,37.349,37.2153,37.244,85956.0
2016-09-01 12:40:00,39.01,39.01,38.95,38.96,26302.0,37.2631,37.2631,37.2057,37.2153,26302.0
2016-09-01 12:45:00,38.93,38.98,38.91,38.92,33482.0,37.1866,37.2344,37.1675,37.1771,33482.0
2016-09-01 12:50:00,38.9,38.99,38.88,38.93,39556.0,37.158,37.244,37.1389,37.1866,39556.0
2016-09-01 12:55:00,38.93,38.94,38.8,38.8,44050.0,37.1866,37.1962,37.0625,37.0625,44050.0
2016-09-01 13:00:00,38.83,38.86,38.81,38.85,14540.0,37.0911,37.1198,37.072,37.1102,14540.0
2016-09-01 13:05:00,38.82,38.85,38.82,38.83,19686.0,37.0816,37.1102,37.0816,37.0911,19686.0
2016-09-01 13:10:00,38.82,38.83,38.74,38.77,23806.0,37.0816,37.0911,37.0052,37.0338,23806.0
2016-09-01 13:15:00,38.76,38.85,38.76,38.85,54264.0,37.0243,37.1102,37.0243,37.1102,54264.0
2016-09-01 13:20:00,38.85,38.9,38.83,38.85,36608.0,37.1102,37.158,37.0911,37.1102,36608.0
2016-09-01 13:25:00,38.84,38.87,38.81,38.87,27566.0,37.1007,37.1293,37.072,37.1293,27566.0
2016-09-01 13:30:00,38.88,38.9,38.84,38.84,33900.0,37.1389,37.158,37.1007,37.1007,33900.0
2016-09-01 13:35:00,38.84,38.84,38.76,38.77,35766.0,37.1007,37.1007,37.0243,37.0338,35766.0
2016-09-01 13:40:00,38.78,38.8,38.71,38.77,35638.0,37.0434,37.0625,36.9765,37.0338,35638.0
2016-09-01 13:45:00,38.79,38.8,38.71,38.71,17448.0,37.0529,37.0625,36.9765,36.9765,17448.0
2016-09-01 13:50:00,38.76,38.76,38.68,38.71,24600.0,37.0243,37.0243,36.9478,36.9765,24600.0
2016-09-01 13:55:00,38.71,38.71,38.63,38.65,30040.0,36.9765,36.9765,36.9001,36.9192,30040.0
2016-09-01 14:00:00,38.62,38.62,38.44,38.49,162908.0,36.8905,36.8905,36.7186,36.7663,162908.0
2016-09-01 14:05:00,38.49,38.52,38.43,38.47,45264.0,36.7663,36.795,36.709,36.7472,45264.0
2016-09-01 14:10:00,38.48,38.54,38.43,38.52,26010.0,36.7568,36.8141,36.709,36.795,26010.0
2016-09-01 14:15:00,38.52,38.55,38.5,38.55,39194.0,36.795,36.8237,36.7759,36.8237,39194.0
2016-09-01 14:20:00,38.55,38.57,38.51,38.52,11822.0,36.8237,36.8428,36.7855,36.795,11822.0
2016-09-01 14:25:00,38.53,38.77,38.53,38.77,105918.0,36.8046,37.0338,36.8046,37.0338,105918.0
2016-09-01 14:30:00,38.77,38.77,38.59,38.6,67670.0,37.0338,37.0338,36.8619,36.8714,67670.0
2016-09-01 14:35:00,38.62,38.65,38.56,38.57,27554.0,36.8905,36.9192,36.8332,36.8428,27554.0
2016-09-01 14:40:00,38.6,38.68,38.57,38.57,44376.0,36.8714,36.9478,36.8428,36.8428,44376.0
2016-09-01 14:45:00,38.59,38.74,38.59,38.68,49028.0,36.8619,37.0052,36.8619,36.9478,49028.0
2016-09-01 14:50:00,38.68,38.73,38.62,38.7,46944.0,36.9478,36.9956,36.8905,36.9669,46944.0
2016-09-01 14:55:00,38.72,38.72,38.67,38.69,8600.0,36.986,36.986,36.9383,36.9574,8600.0
2016-09-01 15:00:00,38.7,38.7,38.55,38.55,28400.0,36.9669,36.9669,36.8237,36.8237,28400.0
2016-09-01 15:05:00,38.53,38.55,38.46,38.5,61648.0,36.8046,36.8237,36.7377,36.7759,61648.0
2016-09-01 15:10:00,38.52,38.62,38.48,38.59,38544.0,36.795,36.8905,36.7568,36.8619,38544.0
2016-09-01 15:15:00,38.59,38.62,38.55,38.6,41296.0,36.8619,36.8905,36.8237,36.8714,41296.0
2016-09-01 15:20:00,38.6,38.7,38.6,38.69,46624.0,36.8714,36.9669,36.8714,36.9574,46624.0
2016-09-01 15:25:00,38.67,38.67,38.57,38.59,61238.0,36.9383,36.9383,36.8428,36.8619,61238.0
2016-09-01 15:30:00,38.59,38.64,38.58,38.62,48960.0,36.8619,36.9096,36.8523,36.8905,48960.0
2016-09-01 15:35:00,38.59,38.62,38.58,38.61,17966.0,36.8619,36.8905,36.8523,36.881,17966.0
2016-09-01 15:40:00,38.62,38.77,38.62,38.74,84574.0,36.8905,37.0338,36.8905,37.0052,84574.0
2016-09-01 15:45:00,38.74,38.77,38.69,38.73,48800.0,37.0052,37.0338,36.9574,36.9956,48800.0
2016-09-01 15:50:00,38.74,39.05,38.74,38.98,447700.0,37.0052,37.3013,37.0052,37.2344,447700.0
2016-09-01 15:55:00,39.02,39.15,38.98,39.13,382496.0,37.2726,37.3968,37.2344,37.3777,382496.0
2016-09-02 09:30:00,39.8,39.95,39.6,39.67,546652.0,38.0177,38.161,37.8266,37.8935,546652.0
2016-09-02 09:35:00,39.68,39.84,39.44,39.68,229598.0,37.9031,38.0559,37.6738,37.9031,229598.0
2016-09-02 09:40:00,39.69,39.73,39.56,39.72,136082.0,37.9126,37.9508,37.7884,37.9413,136082.0
2016-09-02 09:45:00,39.73,40.0,39.73,39.97,611866.0,37.9508,38.2087,37.9508,38.1801,611866.0
2016-09-02 09:50:00,40.0,40.22,39.97,40.21,273768.0,38.2087,38.4189,38.1801,38.4093,273768.0
2016-09-02 09:55:00,40.2,40.2,40.08,40.12,105468.0,38.3998,38.3998,38.2851,38.3234,105468.0
2016-09-02 10:00:00,40.13,40.29,40.13,40.21,199974.0,38.3329,38.4857,38.3329,38.4093,199974.0
2016-09-02 10:05:00,40.22,40.29,39.92,39.97,101976.0,38.4189,38.4857,38.1323,38.1801,101976.0
2016-09-02 10:10:00,39.99,40.03,39.85,39.86,141114.0,38.1992,38.2374,38.0654,38.075,141114.0
2016-09-02 10:15:00,39.84,39.93,39.79,39.84,83158.0,38.0559,38.1419,38.0081,38.0559,83158.0
2016-09-02 10:20:00,39.85,39.91,39.8,39.85,57360.0,38.0654,38.1228,38.0177,38.0654,57360.0
2016-09-02 10:25:00,39.87,40.05,39.87,40.05,99552.0,38.0845,38.2565,38.0845,38.2565,99552.0
2016-09-02 10:30:00,40.05,40.09,39.94,40.02,88430.0,38.2565,38.2947,38.1514,38.2278,88430.0
2016-09-02 10:35:00,40.04,40.11,39.98,40.02,88866.0,38.2469,38.3138,38.1896,38.2278,88866.0
2016-09-02 10:40:00,40.01,40.06,39.92,39.97,45922.0,38.2183,38.266,38.1323,38.1801,45922.0
2016-09-02 10:45:00,39.96,40.01,39.88,39.88,47192.0,38.1705,38.2183,38.0941,38.0941,47192.0
2016-09-02 10:50:00,39.9,39.97,39.88,39.95,33070.0,38.1132,38.1801,38.0941,38.161,33070.0
2016-09-02 10:55:00,39.97,40.04,39.88,39.97,40076.0,38.1801,38.2469,38.0941,38.1801,40076.0
2016-09-02 11:00:00,39.94,40.09,39.94,40.05,69378.0,38.1514,38.2947,38.1514,38.2565,69378.0
2016-09-02 11:05:00,40.05,40.09,39.96,39.99,37078.0,38.2565,38.2947,38.1705,38.1992,37078.0
2016-09-02 11:10:00,40.02,40.03,39.87,39.9,37344.0,38.2278,38.2374,38.0845,38.1132,37344.0
2016-09-02 11:15:00,39.93,39.97,39.9,39.95,22358.0,38.1419,38.1801,38.1132,38.161,22358.0
2016-09-02 11:20:00,39.94,39.99,39.88,39.94,48676.0,38.1514,38.1992,38.0941,38.1514,48676.0
2016-09-02 11:25:00,39.92,39.93,39.85,39.88,77054.0,38.1323,38.1419,38.0654,38.0941,77054.0
2016-09-02 11:30:00,39.9,39.9,39.8,39.85,49924.0,38.1132,38.1132,38.0177,38.0654,49924.0
2016-09-02 11:35:00,39.84,39.91,39.84,39.84,30920.0,38.0559,38.1228,38.0559,38.0559,30920.0
2016-09-02 11:40:00,39.85,39.94,39.82,39.91,28332.0,38.0654,38.1514,38.0368,38.1228,28332.0
2016-09-02 11:45:00,39.92,39.99,39.9,39.92,18286.0,38.1323,38.1992,38.1132,38.1323,18286.0
2016-09-02 11:50:00,39.93,39.99,39.93,39.98,8116.0,38.1419,38.1992,38.1419,38.1896,8116.0
2016-09-02 11:55:00,39.99,40.08,39.98,40.04,91558.0,38.1992,38.2851,38.1896,38.2469,91558.0
2016-09-02 12:00:00,40.07,40.09,40.01,40.06,33282.0,38.2756,38.2947,38.2183,38.266,33282.0
2016-09-02 12:05:00,40.06,40.1,40.02,40.04,68254.0,38.266,38.3043,38.2278,38.2469,68254.0
2016-09-02 12:10:00,40.01,40.02,39.97,39.99,37650.0,38.2183,38.2278,38.1801,38.1992,37650.0
2016-09-02 12:15:00,39.99,40.0,39.8,39.81,66192.0,38.1992,38.2087,38.0177,38.0272,66192.0
2016-09-02 12:20:00,39.8,39.82,39.73,39.77,48750.0,38.0177,38.0368,37.9508,37.989,48750.0
2016-09-02 12:25:00,39.77,39.85,39.77,39.84,15116.0,37.989,38.0654,37.989,38.0559,15116.0
2016-09-02 12:30:00,39.84,39.86,39.82,39.84,13900.0,38.0559,38.075,38.0368,38.0559,13900.0
2016-09-02 12:35:00,39.84,39.95,39.84,39.91,62732.0,38.0559,38.161,38.0559,38.1228,62732.0
2016-09-02 12:40:00,39.89,39.9,39.86,39.87,6366.0,38.1037,38.1132,38.075,38.0845,6366.0
2016-09-02 12:45:00,39.86,39.86,39.8,39.81,12800.0,38.075,38.075,38.0177,38.0272,12800.0
2016-09-02 12:50:00,39.83,40.01,39.83,40.01,35144.0,38.0463,38.2183,38.0463,38.2183,35144.0
2016-09-02 12:55:00,40.01,40.01,39.92,39.92,21478.0,38.2183,38.2183,38.1323,38.1323,21478.0
2016-09-02 13:00:00,39.92,39.93,39.86,39.93,18622.0,38.1323,38.1419,38.075,38.1419,18622.0
2016-09-02 13:05:00,39.94,39.94,39.78,39.8,20800.0,38.1514,38.1514,37.9986,38.0177,20800.0
2016-09-02 13:10:00,39.85,39.92,39.8,39.87,15840.0,38.0654,38.1323,38.0177,38.0845,15840.0
2016-09-02 13:15:00,39.94,39.97,39.88,39.88,5600.0,38.1514,38.1801,38.0941,38.0941,5600.0
2016-09-02 13:20:00,39.88,39.96,39.87,39.94,9160.0,38.0941,38.1705,38.0845,38.1514,9160.0
2016-09-02 13:25:00,39.94,39.94,39.88,39.93,24188.0,38.1514,38.1514,38.0941,38.1419,24188.0
2016-09-02 13:30:00,39.88,39.88,39.8,39.82,8902.0,38.0941,38.0941,38.0177,38.0368,8902.0
2016-09-02 13:35:00,39.81,39.85,39.73,39.73,26998.0,38.0272,38.0654,37.9508,37.9508,26998.0
2016-09-02 13:40:00,39.73,39.76,39.64,39.71,63592.0,37.9508,37.9795,37.8648,37.9317,63592.0
2016-09-02 13:45:00,39.7,39.73,39.68,39.72,25104.0,37.9222,37.9508,37.9031,37.9413,25104.0
2016-09-02 13:50:00,39.71,39.77,39.7,39.77,43300.0,37.9317,37.989,37.9222,37.989,43300.0
2016-09-02 13:55:00,39.74,39.74,39.71,39.71,18986.0,37.9604,37.9604,37.9317,37.9317,18986.0
2016-09-02 14:00:00,39.72,39.73,39.7,39.72,18218.0,37.9413,37.9508,37.9222,37.9413,18218.0
2016-09-02 14:05:00,39.74,39.89,39.74,39.84,69834.0,37.9604,38.1037,37.9604,38.0559,69834.0
2016-09-02 14:10:00,39.85,39.89,39.82,39.85,31854.0,38.0654,38.1037,38.0368,38.0654,31854.0
2016-09-02 14:15:00,39.87,39.99,39.87,39.97,56672.0,38.0845,38.1992,38.0845,38.1801,56672.0
2016-09-02 14:20:00,39.95,39.99,39.95,39.99,33560.0,38.161,38.1992,38.161,38.1992,33560.0
2016-09-02 14:25:00,39.98,40.0,39.9,39.91,17276.0,38.1896,38.2087,38.1132,38.1228,17276.0
2016-09-02 14:30:00,39.92,39.92,39.83,39.83,11844.0,38.1323,38.1323,38.0463,38.0463,11844.0
2016-09-02 14:35:00,39.83,39.88,39.81,39.85,42202.0,38.0463,38.0941,38.0272,38.0654,42202.0
2016-09-02 14:40:00,39.87,39.99,39.87,39.99,27320.0,38.0845,38.1992,38.0845,38.1992,27320.0
2016-09-02 14:45:00,39.98,40.0,39.94,39.94,21886.0,38.1896,38.2087,38.1514,38.1514,21886.0
2016-09-02 14:50:00,39.95,39.98,39.93,39.97,28334.0,38.161,38.1896,38.1419,38.1801,28334.0
2016-09-02 14:55:00,39.99,39.99,39.93,39.96,23400.0,38.1992,38.1992,38.1419,38.1705,23400.0
2016-09-02 15:00:00,39.97,40.01,39.92,39.95,63438.0,38.1801,38.2183,38.1323,38.161,63438.0
2016-09-02 15:05:00,39.99,40.06,39.92,39.92,68720.0,38.1992,38.266,38.1323,38.1323,68720.0
2016-09-02 15:10:00,39.92,40.01,39.91,39.99,52276.0,38.1323,38.2183,38.1228,38.1992,52276.0
2016-09-02 15:15:00,39.98,40.04,39.95,40.01,61168.0,38.1896,38.2469,38.161,38.2183,61168.0
2016-09-02 15:20:00,40.02,40.07,40.0,40.02,43396.0,38.2278,38.2756,38.2087,38.2278,43396.0
2016-09-02 15:25:00,40.05,40.07,40.02,40.06,19762.0,38.2565,38.2756,38.2278,38.266,19762.0
2016-09-02 15:30:00,40.05,40.08,40.02,40.05,41640.0,38.2565,38.2851,38.2278,38.2565,41640.0
2016-09-02 15:35:00,40.06,40.1,40.05,40.06,35344.0,38.266,38.3043,38.2565,38.266,35344.0
2016-09-02 15:40:00,40.08,40.1,40.06,40.07,35338.0,38.2851,38.3043,38.266,38.2756,35338.0
2016-09-02 15:45:00,40.09,40.12,40.01,40.03,93024.0,38.2947,38.3234,38.2183,38.2374,93024.0
2016-09-02 15:50:00,40.04,40.13,40.02,40.12,148338.0,38.2469,38.3329,38.2278,38.3234,148338.0
2016-09-02 15:55:00,40.12,40.27,40.12,40.27,297494.0,38.3234,38.4666,38.3234,38.4666,297494.0
2016-09-06 09:30:00,40.67,40.73,40.49,40.52,194658.0,38.8487,38.906,38.6768,38.7054,194658.0
2016-09-06 09:35:00,40.52,40.68,40.43,40.47,191266.0,38.7054,38.8583,38.6195,38.6577,191266.0
2016-09-06 09:40:00,40.51,40.6,40.42,40.42,116154.0,38.6959,38.7819,38.6099,38.6099,116154.0
2016-09-06 09:45:00,40.43,40.51,40.43,40.46,64782.0,38.6195,38.6959,38.6195,38.6481,64782.0
2016-09-06 09:50:00,40.47,40.5,40.31,40.35,164420.0,38.6577,38.6863,38.5048,38.5431,164420.0
2016-09-06 09:55:00,40.38,40.49,40.38,40.42,117824.0,38.5717,38.6768,38.5717,38.6099,117824.0
2016-09-06 10:00:00,40.4,40.47,40.3,40.44,169024.0,38.5908,38.6577,38.4953,38.629,169024.0
2016-09-06 10:05:00,40.45,40.46,40.05,40.15,252312.0,38.6386,38.6481,38.2565,38.352,252312.0
2016-09-06 10:10:00,40.19,40.22,40.01,40.02,127886.0,38.3902,38.4189,38.2183,38.2278,127886.0
2016-09-06 10:15:00,40.02,40.09,39.83,39.85,163484.0,38.2278,38.2947,38.0463,38.0654,163484.0
2016-09-06 10:20:00,39.87,39.9,39.77,39.83,153744.0,38.0845,38.1132,37.989,38.0463,153744.0
2016-09-06 10:25:00,39.85,39.96,39.77,39.93,146936.0,38.0654,38.1705,37.989,38.1419,146936.0
2016-09-06 10:30:00,39.93,40.09,39.92,40.04,195216.0,38.1419,38.2947,38.1323,38.2469,195216.0
2016-09-06 10:35:00,40.08,40.1,39.99,40.04,37608.0,38.2851,38.3043,38.1992,38.2469,37608.0
2016-09-06 10:40:00,40.02,40.05,39.9,40.02,69802.0,38.2278,38.2565,38.1132,38.2278,69802.0
2016-09-06 10:45:00,40.02,40.04,39.84,39.88,66846.0,38.2278,38.2469,38.0559,38.0941,66846.0
2016-09-06 10:50:00,39.88,39.94,39.85,39.92,45424.0,38.0941,38.1514,38.0654,38.1323,45424.0
2016-09-06 10:55:00,39.88,39.95,39.84,39.92,26438.0,38.0941,38.161,38.0559,38.1323,26438.0
2016-09-06 11:00:00,39.93,39.96,39.88,39.95,63400.0,38.1419,38.1705,38.0941,38.161,63400.0
2016-09-06 11:05:00,39.96,40.02,39.85,39.87,53172.0,38.1705,38.2278,38.0654,38.0845,53172.0
2016-09-06 11:10:00,39.88,40.01,39.85,40.01,51370.0,38.0941,38.2183,38.0654,38.2183,51370.0
2016-09-06 11:15:00,40.01,40.13,40.0,40.11,120202.0,38.2183,38.3329,38.2087,38.3138,120202.0
2016-09-06 11:20:00,40.13,40.16,40.05,40.13,41028.0,38.3329,38.3616,38.2565,38.3329,41028.0
2016-09-06 11:25:00,40.12,40.22,40.12,40.17,90538.0,38.3234,38.4189,38.3234,38.3711,90538.0
2016-09-06 11:30:00,40.18,40.2,40.0,40.07,77234.0,38.3807,38.3998,38.2087,38.2756,77234.0
2016-09-06 11:35:00,40.09,40.1,40.02,40.03,21120.0,38.2947,38.3043,38.2278,38.2374,21120.0
2016-09-06 11:40:00,40.05,40.1,39.96,39.96,26984.0,38.2565,38.3043,38.1705,38.1705,26984.0
2016-09-06 11:45:00,40.01,40.24,40.01,40.19,113874.0,38.2183,38.438,38.2183,38.3902,113874.0
2016-09-06 11:50:00,40.21,40.21,40.13,40.18,34776.0,38.4093,38.4093,38.3329,38.3807,34776.0
2016-09-06 11:55:00,40.18,40.24,40.18,40.22,51518.0,38.3807,38.438,38.3807,38.4189,51518.0
2016-09-06 12:00:00,40.24,40.3,40.2,40.26,134286.0,38.438,38.4953,38.3998,38.4571,134286.0
2016-09-06 12:05:00,40.26,40.31,40.26,40.3,37234.0,38.4571,38.5048,38.4571,38.4953,37234.0
2016-09-06 12:10:00,40.29,40.31,40.24,40.31,28112.0,38.4857,38.5048,38.438,38.5048,28112.0
2016-09-06 12:15:00,40.32,40.32,40.24,40.27,25092.0,38.5144,38.5144,38.438,38.4666,25092.0
2016-09-06 12:20:00,40.27,40.27,40.22,40.23,12246.0,38.4666,38.4666,38.4189,38.4284,12246.0
2016-09-06 12:25:00,40.24,40.24,40.2,40.24,13566.0,38.438,38.438,38.3998,38.438,13566.0
2016-09-06 12:30:00,40.23,40.39,40.21,40.31,104136.0,38.4284,38.5813,38.4093,38.5048,104136.0
2016-09-06 12:35:00,40.31,40.31,40.23,40.27,25540.0,38.5048,38.5048,38.4284,38.4666,25540.0
2016-09-06 12:40:00,40.24,40.37,40.24,40.31,38110.0,38.438,38.5622,38.438,38.5048,38110.0
2016-09-06 12:45:00,40.3,40.38,40.3,40.37,35312.0,38.4953,38.5717,38.4953,38.5622,35312.0
2016-09-06 12:50:00,40.35,40.37,40.31,40.31,23890.0,38.5431,38.5622,38.5048,38.5048,23890.0
2016-09-06 12:55:00,40.31,40.36,40.27,40.29,24568.0,38.5048,38.5526,38.4666,38.4857,24568.0
2016-09-06 13:00:00,40.27,40.33,40.24,40.24,32424.0,38.4666,38.524,38.438,38.438,32424.0
2016-09-06 13:05:00,40.23,40.25,40.2,40.22,35090.0,38.4284,38.4475,38.3998,38.4189,35090.0
2016-09-06 13:10:00,40.22,40.27,40.22,40.23,15200.0,38.4189,38.4666,38.4189,38.4284,15200.0
2016-09-06 13:15:00,40.24,40.29,40.24,40.26,40738.0,38.438,38.4857,38.438,38.4571,40738.0
2016-09-06 13:20:00,40.25,40.27,40.22,40.26,14184.0,38.4475,38.4666,38.4189,38.4571,14184.0
2016-09-06 13:25:00,40.28,40.3,40.26,40.27,20034.0,38.4762,38.4953,38.4571,38.4666,20034.0
2016-09-06 13:30:00,40.24,40.27,40.23,40.24,21866.0,38.438,38.4666,38.4284,38.438,21866.0
2016-09-06 13:35:00,40.24,40.27,40.23,40.25,16824.0,38.438,38.4666,38.4284,38.4475,16824.0
2016-09-06 13:40:00,40.27,40.34,40.27,40.34,73372.0,38.4666,38.5335,38.4666,38.5335,73372.0
2016-09-06 13:45:00,40.34,40.35,40.32,40.35,56546.0,38.5335,38.5431,38.5144,38.5431,56546.0
2016-09-06 13:50:00,40.36,40.37,40.29,40.3,21622.0,38.5526,38.5622,38.4857,38.4953,21622.0
2016-09-06 13:55:00,40.29,40.33,40.26,40.27,44336.0,38.4857,38.524,38.4571,38.4666,44336.0
2016-09-06 14:00:00,40.3,40.3,40.24,40.27,34374.0,38.4953,38.4953,38.438,38.4666,34374.0
2016-09-06 14:05:00,40.24,40.26,40.2,40.21,13190.0,38.438,38.4571,38.3998,38.4093,13190.0
2016-09-06 14:10:00,40.22,40.26,40.21,40.24,10894.0,38.4189,38.4571,38.4093,38.438,10894.0
2016-09-06 14:15:00,40.23,40.29,40.17,40.27,37830.0,38.4284,38.4857,38.3711,38.4666,37830.0
2016-09-06 14:20:00,40.27,40.29,40.24,40.27,13426.0,38.4666,38.4857,38.438,38.4666,13426.0
2016-09-06 14:25:00,40.24,40.3,40.23,40.27,10700.0,38.438,38.4953,38.4284,38.4666,10700.0
2016-09-06 14:30:00,40.26,40.36,40.26,40.33,50222.0,38.4571,38.5526,38.4571,38.524,50222.0
2016-09-06 14:35:00,40.35,40.36,40.33,40.33,29138.0,38.5431,38.5526,38.524,38.524,29138.0
2016-09-06 14:40:00,40.34,40.35,40.27,40.27,23386.0,38.5335,38.5431,38.4666,38.4666,23386.0
2016-09-06 14:45:00,40.29,40.29,40.24,40.29,15100.0,38.4857,38.4857,38.438,38.4857,15100.0
2016-09-06 14:50:00,40.28,40.33,40.27,40.33,11762.0,38.4762,38.524,38.4666,38.524,11762.0
2016-09-06 14:55:00,40.33,40.33,40.28,40.31,23270.0,38.524,38.524,38.4762,38.5048,23270.0
2016-09-06 15:00:00,40.31,40.33,40.27,40.27,36948.0,38.5048,38.524,38.4666,38.4666,36948.0
2016-09-06 15:05:00,40.27,40.3,40.24,40.25,9424.0,38.4666,38.4953,38.438,38.4475,9424.0
2016-09-06 15:10:00,40.26,40.27,40.2,40.23,46472.0,38.4571,38.4666,38.3998,38.4284,46472.0
2016-09-06 15:15:00,40.23,40.29,40.21,40.27,34742.0,38.4284,38.4857,38.4093,38.4666,34742.0
2016-09-06 15:20:00,40.29,40.3,40.24,40.26,21138.0,38.4857,38.4953,38.438,38.4571,21138.0
2016-09-06 15:25:00,40.24,40.26,40.19,40.24,47126.0,38.438,38.4571,38.3902,38.438,47126.0
2016-09-06 15:30:00,40.24,40.25,40.23,40.24,20898.0,38.438,38.4475,38.4284,38.438,20898.0
2016-09-06 15:35:00,40.24,40.26,40.21,40.25,22456.0,38.438,38.4571,38.4093,38.4475,22456.0
2016-09-06 15:40:00,40.26,40.31,40.24,40.3,45532.0,38.4571,38.5048,38.438,38.4953,45532.0
2016-09-06 15:45:00,40.31,40.34,40.27,40.29,49162.0,38.5048,38.5335,38.4666,38.4857,49162.0
2016-09-06 15:50:00,40.29,40.35,40.29,40.35,97094.0,38.4857,38.5431,38.4857,38.5431,97094.0
2016-09-06 15:55:00,40.35,40.42,40.27,40.41,231784.0,38.5431,38.6099,38.4666,38.6004,231784.0
2016-09-07 09:30:00,40.31,40.41,40.24,40.38,139618.0,38.5048,38.6004,38.438,38.5717,139618.0
2016-09-07 09:35:00,40.38,40.48,40.33,40.4,119594.0,38.5717,38.6672,38.524,38.5908,119594.0
2016-09-07 09:40:00,40.4,40.52,40.38,40.44,143348.0,38.5908,38.7054,38.5717,38.629,143348.0
2016-09-07 09:45:00,40.43,40.49,40.37,40.45,62414.0,38.6195,38.6768,38.5622,38.6386,62414.0
2016-09-07 09:50:00,40.44,40.44,40.31,40.4,92674.0,38.629,38.629,38.5048,38.5908,92674.0
2016-09-07 09:55:00,40.4,40.49,40.39,40.48,47904.0,38.5908,38.6768,38.5813,38.6672,47904.0
2016-09-07 10:00:00,40.5,40.6,40.45,40.56,94960.0,38.6863,38.7819,38.6386,38.7437,94960.0
2016-09-07 10:05:00,40.57,40.66,40.48,40.58,207266.0,38.7532,38.8392,38.6672,38.7628,207266.0
2016-09-07 10:10:00,40.62,40.73,40.61,40.7,105248.0,38.801,38.906,38.7914,38.8774,105248.0
2016-09-07 10:15:00,40.68,40.74,40.66,40.69,61668.0,38.8583,38.9156,38.8392,38.8678,61668.0
2016-09-07 10:20:00,40.68,40.76,40.68,40.76,104556.0,38.8583,38.9347,38.8583,38.9347,104556.0
2016-09-07 10:25:00,40.77,40.79,40.73,40.77,62268.0,38.9442,38.9634,38.906,38.9442,62268.0
2016-09-07 10:30:00,40.79,40.81,40.71,40.74,106094.0,38.9634,38.9825,38.8869,38.9156,106094.0
2016-09-07 10:35:00,40.73,40.79,40.73,40.73,52714.0,38.906,38.9634,38.906,38.906,52714.0
2016-09-07 10:40:00,40.73,40.76,40.57,40.57,91446.0,38.906,38.9347,38.7532,38.7532,91446.0
2016-09-07 10:45:00,40.6,40.61,40.43,40.46,87800.0,38.7819,38.7914,38.6195,38.6481,87800.0
2016-09-07 10:50:00,40.45,40.52,40.43,40.49,70886.0,38.6386,38.7054,38.6195,38.6768,70886.0
2016-09-07 10:55:00,40.5,40.6,40.5,40.57,51282.0,38.6863,38.7819,38.6863,38.7532,51282.0
2016-09-07 11:00:00,40.56,40.63,40.52,40.6,44188.0,38.7437,38.8105,38.7054,38.7819,44188.0
2016-09-07 11:05:00,40.6,40.65,40.6,40.6,71896.0,38.7819,38.8296,38.7819,38.7819,71896.0
2016-09-07 11:10:00,40.63,40.65,40.57,40.6,62998.0,38.8105,38.8296,38.7532,38.7819,62998.0
2016-09-07 11:15:00,40.57,40.58,40.49,40.49,37812.0,38.7532,38.7628,38.6768,38.6768,37812.0
2016-09-07 11:20:00,40.49,40.54,40.48,40.51,26262.0,38.6768,38.7245,38.6672,38.6959,26262.0
2016-09-07 11:25:00,40.51,40.55,40.47,40.49,24696.0,38.6959,38.7341,38.6577,38.6768,24696.0
2016-09-07 11:30:00,40.49,40.55,40.49,40.55,7052.0,38.6768,38.7341,38.6768,38.7341,7052.0
2016-09-07 11:35:00,40.56,40.6,40.54,40.6,54452.0,38.7437,38.7819,38.7245,38.7819,54452.0
2016-09-07 11:40:00,40.6,40.6,40.57,40.59,43828.0,38.7819,38.7819,38.7532,38.7723,43828.0
2016-09-07 11:45:00,40.57,40.58,40.52,40.54,38920.0,38.7532,38.7628,38.7054,38.7245,38920.0
2016-09-07 11:50:00,40.54,40.57,40.54,40.54,15734.0,38.7245,38.7532,38.7245,38.7245,15734.0
2016-09-07 11:55:00,40.54,40.62,40.54,40.62,25936.0,38.7245,38.801,38.7245,38.801,25936.0
2016-09-07 12:00:00,40.6,40.61,40.56,40.57,31264.0,38.7819,38.7914,38.7437,38.7532,31264.0
2016-09-07 12:05:00,40.56,40.67,40.56,40.59,56048.0,38.7437,38.8487,38.7437,38.7723,56048.0
2016-09-07 12:10:00,40.59,40.63,40.53,40.55,40166.0,38.7723,38.8105,38.715,38.7341,40166.0
2016-09-07 12:15:00,40.57,40.58,40.49,40.49,16112.0,38.7532,38.7628,38.6768,38.6768,16112.0
2016-09-07 12:20:00,40.49,40.49,40.38,40.41,89024.0,38.6768,38.6768,38.5717,38.6004,89024.0
2016-09-07 12:25:00,40.4,40.46,40.34,40.45,67568.0,38.5908,38.6481,38.5335,38.6386,67568.0
2016-09-07 12:30:00,40.43,40.48,40.42,40.47,51080.0,38.6195,38.6672,38.6099,38.6577,51080.0
2016-09-07 12:35:00,40.48,40.57,40.44,40.57,57196.0,38.6672,38.7532,38.629,38.7532,57196.0
2016-09-07 12:40:00,40.58,40.7,40.56,40.68,120084.0,38.7628,38.8774,38.7437,38.8583,120084.0
2016-09-07 12:45:00,40.7,40.74,40.68,40.68,122126.0,38.8774,38.9156,38.8583,38.8583,122126.0
2016-09-07 12:50:00,40.7,40.7,40.66,40.67,16012.0,38.8774,38.8774,38.8392,38.8487,16012.0
2016-09-07 12:55:00,40.67,40.68,40.64,40.68,12450.0,38.8487,38.8583,38.8201,38.8583,12450.0
2016-09-07 13:00:00,40.7,40.72,40.61,40.71,32596.0,38.8774,38.8965,38.7914,38.8869,32596.0
2016-09-07 13:05:00,40.73,40.77,40.73,40.76,40796.0,38.906,38.9442,38.906,38.9347,40796.0
2016-09-07 13:10:00,40.78,40.8,40.7,40.73,47798.0,38.9538,38.9729,38.8774,38.906,47798.0
2016-09-07 13:15:00,40.74,40.79,40.74,40.78,23194.0,38.9156,38.9634,38.9156,38.9538,23194.0
2016-09-07 13:20:00,40.78,40.8,40.74,40.74,23762.0,38.9538,38.9729,38.9156,38.9156,23762.0
2016-09-07 13:25:00,40.74,40.74,40.7,40.7,23182.0,38.9156,38.9156,38.8774,38.8774,23182.0
2016-09-07 13:30:00,40.74,40.74,40.69,40.71,3542.0,38.9156,38.9156,38.8678,38.8869,3542.0
2016-09-07 13:35:00,40.71,40.71,40.68,40.68,3710.0,38.8869,38.8869,38.8583,38.8583,3710.0
2016-09-07 13:40:00,40.69,40.72,40.68,40.72,3250.0,38.8678,38.8965,38.8583,38.8965,3250.0
2016-09-07 13:45:00,40.74,40.74,40.7,40.71,11002.0,38.9156,38.9156,38.8774,38.8869,11002.0
2016-09-07 13:50:00,40.7,40.74,40.7,40.74,15852.0,38.8774,38.9156,38.8774,38.9156,15852.0
2016-09-07 13:55:00,40.74,40.74,40.69,40.72,18338.0,38.9156,38.9156,38.8678,38.8965,18338.0
2016-09-07 14:00:00,40.71,40.74,40.71,40.74,6574.0,38.8869,38.9156,38.8869,38.9156,6574.0
2016-09-07 14:05:00,40.74,40.75,40.71,40.71,20272.0,38.9156,38.9251,38.8869,38.8869,20272.0
2016-09-07 14:10:00,40.74,40.8,40.73,40.8,49358.0,38.9156,38.9729,38.906,38.9729,49358.0
2016-09-07 14:15:00,40.79,40.82,40.77,40.82,39060.0,38.9634,38.992,38.9442,38.992,39060.0
2016-09-07 14:20:00,40.82,40.85,40.8,40.83,34360.0,38.992,39.0207,38.9729,39.0016,34360.0
2016-09-07 14:25:00,40.82,40.83,40.77,40.77,27736.0,38.992,39.0016,38.9442,38.9442,27736.0
2016-09-07 14:30:00,40.77,40.77,40.63,40.7,59818.0,38.9442,38.9442,38.8105,38.8774,59818.0
2016-09-07 14:35:00,40.71,40.76,40.67,40.73,33164.0,38.8869,38.9347,38.8487,38.906,33164.0
2016-09-07 14:40:00,40.73,40.76,40.72,40.74,34404.0,38.906,38.9347,38.8965,38.9156,34404.0
2016-09-07 14:45:00,40.75,40.8,40.75,40.8,26384.0,38.9251,38.9729,38.9251,38.9729,26384.0
2016-09-07 14:50:00,40.79,40.84,40.79,40.82,25448.0,38.9634,39.0111,38.9634,38.992,25448.0
2016-09-07 14:55:00,40.84,40.87,40.83,40.86,30376.0,39.0111,39.0398,39.0016,39.0302,30376.0
2016-09-07 15:00:00,40.87,40.9,40.85,40.9,31780.0,39.0398,39.0684,39.0207,39.0684,31780.0
2016-09-07 15:05:00,40.91,41.0,40.91,40.95,74356.0,39.078,39.1639,39.078,39.1162,74356.0
2016-09-07 15:10:00,40.95,40.98,40.93,40.98,32514.0,39.1162,39.1448,39.0971,39.1448,32514.0
2016-09-07 15:15:00,40.98,40.99,40.95,40.98,26174.0,39.1448,39.1544,39.1162,39.1448,26174.0
2016-09-07 15:20:00,40.98,41.0,40.94,40.98,39590.0,39.1448,39.1639,39.1066,39.1448,39590.0
2016-09-07 15:25:00,40.98,40.99,40.96,40.97,16186.0,39.1448,39.1544,39.1257,39.1353,16186.0
2016-09-07 15:30:00,40.97,41.01,40.95,40.97,109578.0,39.1353,39.1735,39.1162,39.1353,109578.0
2016-09-07 15:35:00,40.97,41.02,40.96,41.01,33790.0,39.1353,39.1831,39.1257,39.1735,33790.0
2016-09-07 15:40:00,41.01,41.09,41.01,41.07,82202.0,39.1735,39.2499,39.1735,39.2308,82202.0
2016-09-07 15:45:00,41.06,41.1,41.05,41.1,28490.0,39.2213,39.2595,39.2117,39.2595,28490.0
2016-09-07 15:50:00,41.1,41.12,41.05,41.08,101592.0,39.2595,39.2786,39.2117,39.2404,101592.0
2016-09-07 15:55:00,41.09,41.18,41.08,41.15,156572.0,39.2499,39.3359,39.2404,39.3072,156572.0
2016-09-08 09:30:00,41.02,41.05,40.86,40.97,129560.0,39.1831,39.2117,39.0302,39.1353,129560.0
2016-09-08 09:35:00,40.97,41.03,40.71,40.74,174026.0,39.1353,39.1926,38.8869,38.9156,174026.0
2016-09-08 09:40:00,40.71,40.9,40.7,40.9,199468.0,38.8869,39.0684,38.8774,39.0684,199468.0
2016-09-08 09:45:00,40.88,40.88,40.72,40.75,219360.0,39.0493,39.0493,38.8965,38.9251,219360.0
2016-09-08 09:50:00,40.75,40.75,40.55,40.7,294764.0,38.9251,38.9251,38.7341,38.8774,294764.0
2016-09-08 09:55:00,40.68,40.76,40.63,40.69,86016.0,38.8583,38.9347,38.8105,38.8678,86016.0
2016-09-08 10:00:00,40.69,40.8,40.64,40.77,132696.0,38.8678,38.9729,38.8201,38.9442,132696.0
2016-09-08 10:05:00,40.78,40.82,40.65,40.69,88628.0,38.9538,38.992,38.8296,38.8678,88628.0
2016-09-08 10:10:00,40.68,40.73,40.52,40.7,159028.0,38.8583,38.906,38.7054,38.8774,159028.0
2016-09-08 10:15:00,40.69,40.77,40.65,40.74,74900.0,38.8678,38.9442,38.8296,38.9156,74900.0
2016-09-08 10:20:00,40.75,40.84,40.69,40.77,78476.0,38.9251,39.0111,38.8678,38.9442,78476.0
2016-09-08 10:25:00,40.75,40.82,40.68,40.77,60484.0,38.9251,38.992,38.8583,38.9442,60484.0
2016-09-08 10:30:00,40.77,40.9,40.74,40.89,211436.0,38.9442,39.0684,38.9156,39.0589,211436.0
2016-09-08 10:35:00,40.9,41.01,40.87,40.9,214270.0,39.0684,39.1735,39.0398,39.0684,214270.0
2016-09-08 10:40:00,40.91,40.92,40.74,40.75,77062.0,39.078,39.0875,38.9156,38.9251,77062.0
2016-09-08 10:45:00,40.8,40.81,40.68,40.72,147354.0,38.9729,38.9825,38.8583,38.8965,147354.0
2016-09-08 10:50:00,40.7,40.77,40.67,40.77,40866.0,38.8774,38.9442,38.8487,38.9442,40866.0
2016-09-08 10:55:00,40.77,40.8,40.74,40.77,54708.0,38.9442,38.9729,38.9156,38.9442,54708.0
2016-09-08 11:00:00,40.79,40.99,40.78,40.87,303454.0,38.9634,39.1544,38.9538,39.0398,303454.0
2016-09-08 11:05:00,40.87,40.98,40.87,40.91,78534.0,39.0398,39.1448,39.0398,39.078,78534.0
2016-09-08 11:10:00,40.97,41.1,40.94,41.03,204884.0,39.1353,39.2595,39.1066,39.1926,204884.0
2016-09-08 11:15:00,41.06,41.08,40.92,40.92,83500.0,39.2213,39.2404,39.0875,39.0875,83500.0
2016-09-08 11:20:00,40.93,40.94,40.88,40.9,33792.0,39.0971,39.1066,39.0493,39.0684,33792.0
2016-09-08 11:25:00,40.91,40.96,40.9,40.91,54574.0,39.078,39.1257,39.0684,39.078,54574.0
2016-09-08 11:30:00,40.94,40.94,40.87,40.91,72080.0,39.1066,39.1066,39.0398,39.078,72080.0
2016-09-08 11:35:00,40.9,40.9,40.73,40.85,48438.0,39.0684,39.0684,38.906,39.0207,48438.0
2016-09-08 11:40:00,40.82,40.91,40.82,40.88,34816.0,38.992,39.078,38.992,39.0493,34816.0
2016-09-08 11:45:00,40.86,40.93,40.82,40.93,34322.0,39.0302,39.0971,38.992,39.0971,34322.0
2016-09-08 11:50:00,40.93,41.05,40.92,40.99,55422.0,39.0971,39.2117,39.0875,39.1544,55422.0
2016-09-08 11:55:00,40.98,40.98,40.93,40.95,16660.0,39.1448,39.1448,39.0971,39.1162,16660.0
2016-09-08 12:00:00,40.95,40.98,40.91,40.96,14386.0,39.1162,39.1448,39.078,39.1257,14386.0
2016-09-08 12:05:00,40.95,40.95,40.85,40.87,18512.0,39.1162,39.1162,39.0207,39.0398,18512.0
2016-09-08 12:10:00,40.88,40.89,40.82,40.88,20234.0,39.0493,39.0589,38.992,39.0493,20234.0
2016-09-08 12:15:00,40.87,40.91,40.83,40.9,19668.0,39.0398,39.078,39.0016,39.0684,19668.0
2016-09-08 12:20:00,40.89,40.97,40.84,40.94,55850.0,39.0589,39.1353,39.0111,39.1066,55850.0
2016-09-08 12:25:00,40.96,40.98,40.82,40.87,27714.0,39.1257,39.1448,38.992,39.0398,27714.0
2016-09-08 12:30:00,40.88,40.9,40.77,40.9,28614.0,39.0493,39.0684,38.9442,39.0684,28614.0
2016-09-08 12:35:00,40.9,40.99,40.88,40.97,26966.0,39.0684,39.1544,39.0493,39.1353,26966.0
2016-09-08 12:40:00,40.98,41.01,40.95,41.0,58400.0,39.1448,39.1735,39.1162,39.1639,58400.0
2016-09-08 12:45:00,41.01,41.04,40.96,41.02,61968.0,39.1735,39.2022,39.1257,39.1831,61968.0
2016-09-08 12:50:00,41.01,41.06,40.99,41.05,68790.0,39.1735,39.2213,39.1544,39.2117,68790.0
2016-09-08 12:55:00,41.05,41.08,41.04,41.06,84590.0,39.2117,39.2404,39.2022,39.2213,84590.0
2016-09-08 13:00:00,41.06,41.1,41.04,41.06,73044.0,39.2213,39.2595,39.2022,39.2213,73044.0
2016-09-08 13:05:00,41.06,41.15,41.04,41.09,137808.0,39.2213,39.3072,39.2022,39.2499,137808.0
2016-09-08 13:10:00,41.1,41.1,41.02,41.03,23082.0,39.2595,39.2595,39.1831,39.1926,23082.0
2016-09-08 13:15:00,41.04,41.06,41.02,41.06,9394.0,39.2022,39.2213,39.1831,39.2213,9394.0
2016-09-08 13:20:00,41.03,41.07,41.02,41.05,10848.0,39.1926,39.2308,39.1831,39.2117,10848.0
2016-09-08 13:25:00,41.02,41.05,41.0,41.02,13828.0,39.1831,39.2117,39.1639,39.1831,13828.0
2016-09-08 13:30:00,41.02,41.02,40.93,40.94,38454.0,39.1831,39.1831,39.0971,39.1066,38454.0
2016-09-08 13:35:00,40.9,40.94,40.85,40.88,27116.0,39.0684,39.1066,39.0207,39.0493,27116.0
2016-09-08 13:40:00,40.87,40.9,40.83,40.85,26000.0,39.0398,39.0684,39.0016,39.0207,26000.0
2016-09-08 13:45:00,40.84,40.84,40.73,40.73,102478.0,39.0111,39.0111,38.906,38.906,102478.0
2016-09-08 13:50:00,40.72,40.85,40.69,40.84,135128.0,38.8965,39.0207,38.8678,39.0111,135128.0
2016-09-08 13:55:00,40.84,40.87,40.8,40.87,80748.0,39.0111,39.0398,38.9729,39.0398,80748.0
2016-09-08 14:00:00,40.85,40.9,40.8,40.87,42670.0,39.0207,39.0684,38.9729,39.0398,42670.0
2016-09-08 14:05:00,40.86,40.92,40.85,40.89,65972.0,39.0302,39.0875,39.0207,39.0589,65972.0
2016-09-08 14:10:00,40.89,40.94,40.88,40.93,24750.0,39.0589,39.1066,39.0493,39.0971,24750.0
2016-09-08 14:15:00,40.89,40.91,40.84,40.91,20946.0,39.0589,39.078,39.0111,39.078,20946.0
2016-09-08 14:20:00,40.92,41.01,40.92,40.98,52476.0,39.0875,39.1735,39.0875,39.1448,52476.0
2016-09-08 14:25:00,40.96,41.0,40.83,40.87,59012.0,39.1257,39.1639,39.0016,39.0398,59012.0
2016-09-08 14:30:00,40.85,40.88,40.83,40.85,12000.0,39.0207,39.0493,39.0016,39.0207,12000.0
2016-09-08 14:35:00,40.83,40.88,40.8,40.84,56704.0,39.0016,39.0493,38.9729,39.0111,56704.0
2016-09-08 14:40:00,40.87,40.95,40.86,40.88,33090.0,39.0398,39.1162,39.0302,39.0493,33090.0
2016-09-08 14:45:00,40.91,40.95,40.88,40.95,21966.0,39.078,39.1162,39.0493,39.1162,21966.0
2016-09-08 14:50:00,40.93,40.93,40.91,40.91,14200.0,39.0971,39.0971,39.078,39.078,14200.0
2016-09-08 14:55:00,40.91,40.92,40.85,40.86,33762.0,39.078,39.0875,39.0207,39.0302,33762.0
2016-09-08 15:00:00,40.87,40.88,40.82,40.83,42960.0,39.0398,39.0493,38.992,39.0016,42960.0
2016-09-08 15:05:00,40.8,40.86,40.8,40.83,97910.0,38.9729,39.0302,38.9729,39.0016,97910.0
2016-09-08 15:10:00,40.8,40.84,40.8,40.84,25178.0,38.9729,39.0111,38.9729,39.0111,25178.0
2016-09-08 15:15:00,40.88,40.9,40.83,40.87,35598.0,39.0493,39.0684,39.0016,39.0398,35598.0
2016-09-08 15:20:00,40.85,40.9,40.83,40.9,33486.0,39.0207,39.0684,39.0016,39.0684,33486.0
2016-09-08 15:25:00,40.9,40.91,40.85,40.88,12992.0,39.0684,39.078,39.0207,39.0493,12992.0
2016-09-08 15:30:00,40.89,40.9,40.87,40.89,3760.0,39.0589,39.0684,39.0398,39.0589,3760.0
2016-09-08 15:35:00,40.91,40.92,40.88,40.9,24054.0,39.078,39.0875,39.0493,39.0684,24054.0
2016-09-08 15:40:00,40.88,40.93,40.87,40.92,61096.0,39.0493,39.0971,39.0398,39.0875,61096.0
2016-09-08 15:45:00,40.91,40.92,40.84,40.85,46852.0,39.078,39.0875,39.0111,39.0207,46852.0
2016-09-08 15:50:00,40.87,40.87,40.79,40.79,57664.0,39.0398,39.0398,38.9634,38.9634,57664.0
2016-09-08 15:55:00,40.8,40.97,40.79,40.91,256746.0,38.9729,39.1353,38.9634,39.078,256746.0
2016-09-09 09:30:00,39.95,39.97,39.71,39.75,471894.0,38.161,38.1801,37.9317,37.9699,471894.0
2016-09-09 09:35:00,39.74,39.76,39.6,39.71,224690.0,37.9604,37.9795,37.8266,37.9317,224690.0
2016-09-09 09:40:00,39.68,39.81,39.67,39.71,152950.0,37.9031,38.0272,37.8935,37.9317,152950.0
2016-09-09 09:45:00,39.73,39.76,39.57,39.63,223214.0,37.9508,37.9795,37.798,37.8553,223214.0
2016-09-09 09:50:00,39.6,39.63,39.36,39.37,245598.0,37.8266,37.8553,37.5974,37.6069,245598.0
2016-09-09 09:55:00,39.38,39.38,39.13,39.25,373640.0,37.6165,37.6165,37.3777,37.4923,373640.0
2016-09-09 10:00:00,39.25,39.3,39.18,39.23,182142.0,37.4923,37.5401,37.4254,37.4732,182142.0
2016-09-09 10:05:00,39.2,39.24,39.08,39.13,99288.0,37.4446,37.4828,37.3299,37.3777,99288.0
2016-09-09 10:10:00,39.13,39.27,39.07,39.27,183408.0,37.3777,37.5114,37.3204,37.5114,183408.0
2016-09-09 10:15:00,39.26,39.35,39.14,39.17,219858.0,37.5019,37.5878,37.3872,37.4159,219858.0
2016-09-09 10:20:00,39.19,39.24,39.08,39.22,134888.0,37.435,37.4828,37.3299,37.4637,134888.0
2016-09-09 10:25:00,39.18,39.33,39.17,39.2,88596.0,37.4254,37.5687,37.4159,37.4446,88596.0
2016-09-09 10:30:00,39.19,39.24,39.02,39.19,158622.0,37.435,37.4828,37.2726,37.435,158622.0
2016-09-09 10:35:00,39.15,39.21,38.92,38.96,295724.0,37.3968,37.4541,37.1771,37.2153,295724.0
2016-09-09 10:40:00,39.01,39.08,38.99,39.05,71654.0,37.2631,37.3299,37.244,37.3013,71654.0
2016-09-09 10:45:00,39.05,39.05,38.84,38.91,116254.0,37.3013,37.3013,37.1007,37.1675,116254.0
2016-09-09 10:50:00,38.9,39.01,38.9,39.01,50232.0,37.158,37.2631,37.158,37.2631,50232.0
2016-09-09 10:55:00,38.99,39.09,38.95,39.08,102312.0,37.244,37.3395,37.2057,37.3299,102312.0
2016-09-09 11:00:00,39.09,39.1,38.93,38.96,132520.0,37.3395,37.349,37.1866,37.2153,132520.0
2016-09-09 11:05:00,38.95,39.13,38.92,39.13,87752.0,37.2057,37.3777,37.1771,37.3777,87752.0
2016-09-09 11:10:00,39.1,39.1,38.91,38.92,52816.0,37.349,37.349,37.1675,37.1771,52816.0
2016-09-09 11:15:00,38.92,38.93,38.85,38.92,77864.0,37.1771,37.1866,37.1102,37.1771,77864.0
2016-09-09 11:20:00,38.88,38.98,38.86,38.96,90482.0,37.1389,37.2344,37.1198,37.2153,90482.0
2016-09-09 11:25:00,38.95,39.04,38.9,39.02,56910.0,37.2057,37.2917,37.158,37.2726,56910.0
2016-09-09 11:30:00,39.01,39.04,38.95,38.97,35792.0,37.2631,37.2917,37.2057,37.2249,35792.0
2016-09-09 11:35:00,38.96,38.96,38.87,38.91,34438.0,37.2153,37.2153,37.1293,37.1675,34438.0
2016-09-09 11:40:00,38.92,38.93,38.82,38.87,91380.0,37.1771,37.1866,37.0816,37.1293,91380.0
2016-09-09 11:45:00,38.85,38.88,38.79,38.88,91126.0,37.1102,37.1389,37.0529,37.1389,91126.0
2016-09-09 11:50:00,38.88,38.89,38.77,38.78,66950.0,37.1389,37.1484,37.0338,37.0434,66950.0
2016-09-09 11:55:00,38.77,38.79,38.56,38.67,236146.0,37.0338,37.0529,36.8332,36.9383,236146.0
2016-09-09 12:00:00,38.67,38.8,38.66,38.74,75348.0,36.9383,37.0625,36.9287,37.0052,75348.0
2016-09-09 12:05:00,38.73,38.74,38.6,38.67,109268.0,36.9956,37.0052,36.8714,36.9383,109268.0
2016-09-09 12:10:00,38.67,38.75,38.63,38.7,37744.0,36.9383,37.0147,36.9001,36.9669,37744.0
2016-09-09 12:15:00,38.72,38.75,38.51,38.55,113896.0,36.986,37.0147,36.7855,36.8237,113896.0
2016-09-09 12:20:00,38.55,38.7,38.55,38.63,43444.0,36.8237,36.9669,36.8237,36.9001,43444.0
2016-09-09 12:25:00,38.62,38.64,38.59,38.59,34100.0,36.8905,36.9096,36.8619,36.8619,34100.0
2016-09-09 12:30:00,38.57,38.6,38.51,38.51,85044.0,36.8428,36.8714,36.7855,36.7855,85044.0
2016-09-09 12:35:00,38.53,38.6,38.5,38.51,53068.0,36.8046,36.8714,36.7759,36.7855,53068.0
2016-09-09 12:40:00,38.51,38.53,38.45,38.52,103864.0,36.7855,36.8046,36.7281,36.795,103864.0
2016-09-09 12:45:00,38.55,38.59,38.52,38.55,85706.0,36.8237,36.8619,36.795,36.8237,85706.0
2016-09-09 12:50:00,38.56,38.6,38.52,38.55,20242.0,36.8332,36.8714,36.795,36.8237,20242.0
2016-09-09 12:55:00,38.52,38.56,38.41,38.54,42416.0,36.795,36.8332,36.6899,36.8141,42416.0
2016-09-09 13:00:00,38.5,38.5,38.42,38.43,45362.0,36.7759,36.7759,36.6995,36.709,45362.0
2016-09-09 13:05:00,38.42,38.43,38.34,38.34,92592.0,36.6995,36.709,36.6231,36.6231,92592.0
2016-09-09 13:10:00,38.33,38.35,38.23,38.27,177130.0,36.6135,36.6326,36.518,36.5562,177130.0
2016-09-09 13:15:00,38.27,38.3,38.2,38.27,80518.0,36.5562,36.5849,36.4893,36.5562,80518.0
2016-09-09 13:20:00,38.27,38.28,38.15,38.21,115268.0,36.5562,36.5658,36.4416,36.4989,115268.0
2016-09-09 13:25:00,38.21,38.26,38.2,38.21,56746.0,36.4989,36.5466,36.4893,36.4989,56746.0
2016-09-09 13:30:00,38.22,38.23,38.12,38.13,46698.0,36.5084,36.518,36.4129,36.4225,46698.0
2016-09-09 13:35:00,38.12,38.12,37.95,37.97,186106.0,36.4129,36.4129,36.2505,36.2696,186106.0
2016-09-09 13:40:00,37.98,38.0,37.8,37.84,160856.0,36.2792,36.2983,36.1072,36.1455,160856.0
2016-09-09 13:45:00,37.85,37.9,37.77,37.81,101642.0,36.155,36.2028,36.0786,36.1168,101642.0
2016-09-09 13:50:00,37.8,37.82,37.71,37.73,171778.0,36.1072,36.1264,36.0213,36.0404,171778.0
2016-09-09 13:55:00,37.73,37.93,37.72,37.91,93548.0,36.0404,36.2314,36.0308,36.2123,93548.0
2016-09-09 14:00:00,37.9,37.91,37.59,37.69,152546.0,36.2028,36.2123,35.9067,36.0022,152546.0
2016-09-09 14:05:00,37.68,37.74,37.53,37.57,160144.0,35.9926,36.0499,35.8493,35.8875,160144.0
2016-09-09 14:10:00,37.57,37.57,37.45,37.5,208466.0,35.8875,35.8875,35.7729,35.8207,208466.0
2016-09-09 14:15:00,37.49,37.6,37.48,37.52,127324.0,35.8111,35.9162,35.8016,35.8398,127324.0
2016-09-09 14:20:00,37.54,37.6,37.47,37.6,73554.0,35.8589,35.9162,35.792,35.9162,73554.0
2016-09-09 14:25:00,37.6,37.8,37.6,37.8,240296.0,35.9162,36.1072,35.9162,36.1072,240296.0
2016-09-09 14:30:00,37.83,37.9,37.79,37.86,135790.0,36.1359,36.2028,36.0977,36.1646,135790.0
2016-09-09 14:35:00,37.85,38.06,37.85,38.06,160016.0,36.155,36.3556,36.155,36.3556,160016.0
2016-09-09 14:40:00,38.06,38.09,37.87,37.9,163228.0,36.3556,36.3843,36.1741,36.2028,163228.0
2016-09-09 14:45:00,37.89,37.89,37.68,37.71,106468.0,36.1932,36.1932,35.9926,36.0213,106468.0
2016-09-09 14:50:00,37.72,37.77,37.63,37.64,120824.0,36.0308,36.0786,35.9449,35.9544,120824.0
2016-09-09 14:55:00,37.66,37.85,37.66,37.81,56118.0,35.9735,36.155,35.9735,36.1168,56118.0
2016-09-09 15:00:00,37.81,37.81,37.7,37.7,79146.0,36.1168,36.1168,36.0117,36.0117,79146.0
2016-09-09 15:05:00,37.71,37.71,37.59,37.62,141372.0,36.0213,36.0213,35.9067,35.9353,141372.0
2016-09-09 15:10:00,37.63,37.63,37.5,37.58,97900.0,35.9449,35.9449,35.8207,35.8971,97900.0
2016-09-09 15:15:00,37.6,37.74,37.6,37.71,123330.0,35.9162,36.0499,35.9162,36.0213,123330.0
2016-09-09 15:20:00,37.71,37.74,37.66,37.71,81172.0,36.0213,36.0499,35.9735,36.0213,81172.0
2016-09-09 15:25:00,37.7,37.94,37.7,37.89,197738.0,36.0117,36.241,36.0117,36.1932,197738.0
2016-09-09 15:30:00,37.91,37.92,37.75,37.82,68026.0,36.2123,36.2219,36.0595,36.1264,68026.0
2016-09-09 15:35:00,37.8,37.81,37.7,37.74,98176.0,36.1072,36.1168,36.0117,36.0499,98176.0
2016-09-09 15:40:00,37.74,37.74,37.59,37.66,89390.0,36.0499,36.0499,35.9067,35.9735,89390.0
2016-09-09 15:45:00,37.63,37.65,37.54,37.59,117290.0,35.9449,35.964,35.8589,35.9067,117290.0
2016-09-09 15:50:00,37.58,37.58,37.47,37.5,188316.0,35.8971,35.8971,35.792,35.8207,188316.0
2016-09-09 15:55:00,37.5,37.51,37.04,37.1,617384.0,35.8207,35.8302,35.3813,35.4386,617384.0
2016-09-12 09:30:00,36.57,36.73,36.45,36.73,607476.0,34.9323,35.0852,34.8177,35.0852,607476.0
2016-09-12 09:35:00,36.73,37.06,36.71,37.02,480326.0,35.0852,35.4004,35.0661,35.3622,480326.0
2016-09-12 09:40:00,37.02,37.08,36.85,36.88,230376.0,35.3622,35.4195,35.1998,35.2284,230376.0
2016-09-12 09:45:00,36.85,36.86,36.58,36.59,328004.0,35.1998,35.2093,34.9419,34.9514,328004.0
2016-09-12 09:50:00,36.58,36.74,36.52,36.73,259954.0,34.9419,35.0947,34.8846,35.0852,259954.0
2016-09-12 09:55:00,36.72,37.0,36.7,36.92,368998.0,35.0756,35.3431,35.0565,35.2667,368998.0
2016-09-12 10:00:00,36.91,37.17,36.91,37.06,282534.0,35.2571,35.5055,35.2571,35.4004,282534.0
2016-09-12 10:05:00,37.06,37.22,37.01,37.02,161150.0,35.4004,35.5532,35.3526,35.3622,161150.0
2016-09-12 10:10:00,37.0,37.19,36.89,37.17,185810.0,35.3431,35.5246,35.238,35.5055,185810.0
2016-09-12 10:15:00,37.16,37.22,37.01,37.2,151596.0,35.4959,35.5532,35.3526,35.5341,151596.0
2016-09-12 10:20:00,37.2,37.33,37.12,37.27,285024.0,35.5341,35.6583,35.4577,35.601,285024.0
2016-09-12 10:25:00,37.27,37.31,37.2,37.3,182074.0,35.601,35.6392,35.5341,35.6296,182074.0
2016-09-12 10:30:00,37.32,37.38,37.27,37.27,114024.0,35.6487,35.7061,35.601,35.601,114024.0
2016-09-12 10:35:00,37.28,37.34,37.01,37.05,173590.0,35.6105,35.6678,35.3526,35.3908,173590.0
2016-09-12 10:40:00,37.08,37.22,37.02,37.18,98754.0,35.4195,35.5532,35.3622,35.515,98754.0
2016-09-12 10:45:00,37.2,37.24,36.88,36.91,249236.0,35.5341,35.5723,35.2284,35.2571,249236.0
2016-09-12 10:50:00,36.89,36.98,36.74,36.93,152908.0,35.238,35.324,35.0947,35.2762,152908.0
2016-09-12 10:55:00,36.95,37.16,36.93,37.07,129020.0,35.2953,35.4959,35.2762,35.4099,129020.0
2016-09-12 11:00:00,37.11,37.25,37.11,37.2,140528.0,35.4481,35.5819,35.4481,35.5341,140528.0
2016-09-12 11:05:00,37.22,37.31,37.18,37.29,56278.0,35.5532,35.6392,35.515,35.6201,56278.0
2016-09-12 11:10:00,37.27,37.28,37.13,37.2,101548.0,35.601,35.6105,35.4673,35.5341,101548.0
2016-09-12 11:15:00,37.2,37.27,37.1,37.24,42328.0,35.5341,35.601,35.4386,35.5723,42328.0
2016-09-12 11:20:00,37.22,37.47,37.18,37.43,152854.0,35.5532,35.792,35.515,35.7538,152854.0
2016-09-12 11:25:00,37.45,37.45,37.33,37.41,57304.0,35.7729,35.7729,35.6583,35.7347,57304.0
2016-09-12 11:30:00,37.43,37.49,37.24,37.46,61518.0,35.7538,35.8111,35.5723,35.7825,61518.0
2016-09-12 11:35:00,37.45,37.59,37.42,37.52,231860.0,35.7729,35.9067,35.7443,35.8398,231860.0
2016-09-12 11:40:00,37.52,37.59,37.46,37.54,53238.0,35.8398,35.9067,35.7825,35.8589,53238.0
2016-09-12 11:45:00,37.55,37.56,37.47,37.49,29546.0,35.8684,35.878,35.792,35.8111,29546.0
2016-09-12 11:50:00,37.52,37.74,37.52,37.7,70028.0,35.8398,36.0499,35.8398,36.0117,70028.0
2016-09-12 11:55:00,37.7,37.78,37.59,37.63,68932.0,36.0117,36.0881,35.9067,35.9449,68932.0
2016-09-12 12:00:00,37.63,37.63,37.54,37.6,156806.0,35.9449,35.9449,35.8589,35.9162,156806.0
2016-09-12 12:05:00,37.58,37.63,37.55,37.6,34490.0,35.8971,35.9449,35.8684,35.9162,34490.0
2016-09-12 12:10:00,37.6,37.65,37.41,37.47,106892.0,35.9162,35.964,35.7347,35.792,106892.0
2016-09-12 12:15:00,37.46,37.55,37.43,37.46,40480.0,35.7825,35.8684,35.7538,35.7825,40480.0
2016-09-12 12:20:00,37.48,37.55,37.43,37.49,59716.0,35.8016,35.8684,35.7538,35.8111,59716.0
2016-09-12 12:25:00,37.49,37.58,37.48,37.58,89476.0,35.8111,35.8971,35.8016,35.8971,89476.0
2016-09-12 12:30:00,37.59,37.63,37.54,37.54,35074.0,35.9067,35.9449,35.8589,35.8589,35074.0
2016-09-12 12:35:00,37.54,37.6,37.52,37.54,17752.0,35.8589,35.9162,35.8398,35.8589,17752.0
2016-09-12 12:40:00,37.54,37.55,37.43,37.5,51704.0,35.8589,35.8684,35.7538,35.8207,51704.0
2016-09-12 12:45:00,37.5,37.59,37.5,37.58,23040.0,35.8207,35.9067,35.8207,35.8971,23040.0
2016-09-12 12:50:00,37.58,37.75,37.57,37.71,109982.0,35.8971,36.0595,35.8875,36.0213,109982.0
2016-09-12 12:55:00,37.7,37.71,37.59,37.62,68856.0,36.0117,36.0213,35.9067,35.9353,68856.0
2016-09-12 13:00:00,37.66,37.68,37.6,37.6,35924.0,35.9735,35.9926,35.9162,35.9162,35924.0
2016-09-12 13:05:00,37.6,37.63,37.57,37.61,9520.0,35.9162,35.9449,35.8875,35.9258,9520.0
2016-09-12 13:10:00,37.62,37.72,37.6,37.72,29262.0,35.9353,36.0308,35.9162,36.0308,29262.0
2016-09-12 13:15:00,37.71,38.02,37.7,37.7,449696.0,36.0213,36.3174,36.0117,36.0117,449696.0
2016-09-12 13:20:00,37.71,37.81,37.49,37.56,159600.0,36.0213,36.1168,35.8111,35.878,159600.0
2016-09-12 13:25:00,37.55,37.7,37.43,37.46,133686.0,35.8684,36.0117,35.7538,35.7825,133686.0
2016-09-12 13:30:00,37.49,37.52,37.3,37.34,119412.0,35.8111,35.8398,35.6296,35.6678,119412.0
2016-09-12 13:35:00,37.38,37.58,37.3,37.51,121802.0,35.7061,35.8971,35.6296,35.8302,121802.0
2016-09-12 13:40:00,37.52,37.55,37.35,37.55,44720.0,35.8398,35.8684,35.6774,35.8684,44720.0
2016-09-12 13:45:00,37.56,37.78,37.55,37.77,105124.0,35.878,36.0881,35.8684,36.0786,105124.0
2016-09-12 13:50:00,37.77,37.81,37.66,37.74,69604.0,36.0786,36.1168,35.9735,36.0499,69604.0
2016-09-12 13:55:00,37.71,37.94,37.67,37.87,124808.0,36.0213,36.241,35.9831,36.1741,124808.0
2016-09-12 14:00:00,37.88,38.24,37.85,38.19,287110.0,36.1837,36.5275,36.155,36.4798,287110.0
2016-09-12 14:05:00,38.19,38.41,38.19,38.3,159272.0,36.4798,36.6899,36.4798,36.5849,159272.0
2016-09-12 14:10:00,38.32,38.39,38.24,38.37,108902.0,36.604,36.6708,36.5275,36.6517,108902.0
2016-09-12 14:15:00,38.38,38.4,38.23,38.33,56138.0,36.6613,36.6804,36.518,36.6135,56138.0
2016-09-12 14:20:00,38.33,38.4,38.3,38.35,63448.0,36.6135,36.6804,36.5849,36.6326,63448.0
2016-09-12 14:25:00,38.35,38.38,38.14,38.2,140032.0,36.6326,36.6613,36.432,36.4893,140032.0
2016-09-12 14:30:00,38.2,38.32,38.18,38.21,98036.0,36.4893,36.604,36.4702,36.4989,98036.0
2016-09-12 14:35:00,38.24,38.47,38.22,38.47,85234.0,36.5275,36.7472,36.5084,36.7472,85234.0
2016-09-12 14:40:00,38.46,38.47,38.38,38.41,87954.0,36.7377,36.7472,36.6613,36.6899,87954.0
2016-09-12 14:45:00,38.4,38.43,38.25,38.32,111792.0,36.6804,36.709,36.5371,36.604,111792.0
2016-09-12 14:50:00,38.33,38.37,38.27,38.27,57214.0,36.6135,36.6517,36.5562,36.5562,57214.0
2016-09-12 14:55:00,38.27,38.33,38.24,38.26,28688.0,36.5562,36.6135,36.5275,36.5466,28688.0
2016-09-12 15:00:00,38.27,38.39,38.27,38.3,85304.0,36.5562,36.6708,36.5562,36.5849,85304.0
2016-09-12 15:05:00,38.32,38.41,38.32,38.38,60634.0,36.604,36.6899,36.604,36.6613,60634.0
2016-09-12 15:10:00,38.37,38.42,38.33,38.35,32530.0,36.6517,36.6995,36.6135,36.6326,32530.0
2016-09-12 15:15:00,38.35,38.37,38.24,38.27,61928.0,36.6326,36.6517,36.5275,36.5562,61928.0
2016-09-12 15:20:00,38.26,38.38,38.25,38.38,47580.0,36.5466,36.6613,36.5371,36.6613,47580.0
2016-09-12 15:25:00,38.38,38.4,38.31,38.35,41368.0,36.6613,36.6804,36.5944,36.6326,41368.0
2016-09-12 15:30:00,38.34,38.42,38.33,38.35,87970.0,36.6231,36.6995,36.6135,36.6326,87970.0
2016-09-12 15:35:00,38.37,38.46,38.35,38.46,63606.0,36.6517,36.7377,36.6326,36.7377,63606.0
2016-09-12 15:40:00,38.47,38.63,38.46,38.56,204080.0,36.7472,36.9001,36.7377,36.8332,204080.0
2016-09-12 15:45:00,38.56,38.6,38.39,38.42,144684.0,36.8332,36.8714,36.6708,36.6995,144684.0
2016-09-12 15:50:00,38.43,38.48,38.35,38.43,111854.0,36.709,36.7568,36.6326,36.709,111854.0
2016-09-12 15:55:00,38.41,38.64,38.41,38.6,243110.0,36.6899,36.9096,36.6899,36.8714,243110.0
2016-09-13 09:30:00,37.8,37.85,37.52,37.59,409204.0,36.1072,36.155,35.8398,35.9067,409204.0
2016-09-13 09:35:00,37.59,37.83,37.43,37.77,280420.0,35.9067,36.1359,35.7538,36.0786,280420.0
2016-09-13 09:40:00,37.82,37.89,37.72,37.73,203254.0,36.1264,36.1932,36.0308,36.0404,203254.0
2016-09-13 09:45:00,37.7,37.81,37.6,37.6,117944.0,36.0117,36.1168,35.9162,35.9162,117944.0
2016-09-13 09:50:00,37.59,37.65,37.31,37.41,228046.0,35.9067,35.964,35.6392,35.7347,228046.0
2016-09-13 09:55:00,37.4,37.4,37.17,37.18,193334.0,35.7252,35.7252,35.5055,35.515,193334.0
2016-09-13 10:00:00,37.15,37.18,37.03,37.17,110646.0,35.4864,35.515,35.3717,35.5055,110646.0
2016-09-13 10:05:00,37.17,37.3,37.07,37.08,117214.0,35.5055,35.6296,35.4099,35.4195,117214.0
2016-09-13 10:10:00,37.08,37.08,36.87,37.02,203056.0,35.4195,35.4195,35.2189,35.3622,203056.0
2016-09-13 10:15:00,36.99,37.21,36.99,37.05,70270.0,35.3335,35.5437,35.3335,35.3908,70270.0
2016-09-13 10:20:00,36.98,37.05,36.89,36.97,98052.0,35.324,35.3908,35.238,35.3144,98052.0
2016-09-13 10:25:00,36.95,37.12,36.85,36.94,164984.0,35.2953,35.4577,35.1998,35.2858,164984.0
2016-09-13 10:30:00,36.99,37.1,36.82,37.09,106770.0,35.3335,35.4386,35.1711,35.429,106770.0
2016-09-13 10:35:00,37.07,37.08,36.88,36.98,94666.0,35.4099,35.4195,35.2284,35.324,94666.0
2016-09-13 10:40:00,36.99,37.07,36.92,36.96,97430.0,35.3335,35.4099,35.2667,35.3049,97430.0
2016-09-13 10:45:00,36.97,37.17,36.84,36.88,129160.0,35.3144,35.5055,35.1902,35.2284,129160.0
2016-09-13 10:50:00,36.92,36.93,36.79,36.86,91426.0,35.2667,35.2762,35.1425,35.2093,91426.0
2016-09-13 10:55:00,36.84,36.92,36.74,36.78,89912.0,35.1902,35.2667,35.0947,35.1329,89912.0
2016-09-13 11:00:00,36.76,36.85,36.74,36.76,54532.0,35.1138,35.1998,35.0947,35.1138,54532.0
2016-09-13 11:05:00,36.75,36.83,36.65,36.67,71906.0,35.1043,35.1807,35.0087,35.0279,71906.0
2016-09-13 11:10:00,36.65,36.67,36.56,36.59,77686.0,35.0087,35.0279,34.9228,34.9514,77686.0
2016-09-13 11:15:00,36.6,36.62,36.37,36.4,202208.0,34.961,34.9801,34.7413,34.7699,202208.0
2016-09-13 11:20:00,36.4,36.55,36.4,36.52,64448.0,34.7699,34.9132,34.7699,34.8846,64448.0
2016-09-13 11:25:00,36.52,36.58,36.33,36.33,241584.0,34.8846,34.9419,34.7031,34.7031,241584.0
2016-09-13 11:30:00,36.33,36.36,36.05,36.08,332698.0,34.7031,34.7317,34.4356,34.4643,332698.0
2016-09-13 11:35:00,36.1,36.25,36.05,36.15,90772.0,34.4834,34.6267,34.4356,34.5311,90772.0
2016-09-13 11:40:00,36.15,36.35,36.12,36.32,110120.0,34.5311,34.7222,34.5025,34.6935,110120.0
2016-09-13 11:45:00,36.31,36.31,36.08,36.1,72158.0,34.684,34.684,34.4643,34.4834,72158.0
2016-09-13 11:50:00,36.12,36.24,36.1,36.23,91064.0,34.5025,34.6171,34.4834,34.6076,91064.0
2016-09-13 11:55:00,36.2,36.28,36.13,36.25,65960.0,34.5789,34.6553,34.512,34.6267,65960.0
2016-09-13 12:00:00,36.26,36.32,36.14,36.14,104716.0,34.6362,34.6935,34.5216,34.5216,104716.0
2016-09-13 12:05:00,36.15,36.29,36.15,36.21,119282.0,34.5311,34.6649,34.5311,34.5885,119282.0
2016-09-13 12:10:00,36.22,36.46,36.21,36.46,78774.0,34.598,34.8273,34.5885,34.8273,78774.0
2016-09-13 12:15:00,36.42,36.5,36.35,36.35,146526.0,34.789,34.8655,34.7222,34.7222,146526.0
2016-09-13 12:20:00,36.37,36.37,36.17,36.22,103262.0,34.7413,34.7413,34.5502,34.598,103262.0
2016-09-13 12:25:00,36.21,36.22,35.98,36.0,178702.0,34.5885,34.598,34.3688,34.3879,178702.0
2016-09-13 12:30:00,36.0,36.1,35.98,36.08,81902.0,34.3879,34.4834,34.3688,34.4643,81902.0
2016-09-13 12:35:00,36.07,36.16,35.99,36.13,76630.0,34.4547,34.5407,34.3783,34.512,76630.0
2016-09-13 12:40:00,36.1,36.1,35.93,36.06,133884.0,34.4834,34.4834,34.321,34.4452,133884.0
2016-09-13 12:45:00,36.06,36.07,35.97,35.97,52704.0,34.4452,34.4547,34.3592,34.3592,52704.0
2016-09-13 12:50:00,35.98,36.03,35.88,35.92,118694.0,34.3688,34.4165,34.2732,34.3114,118694.0
2016-09-13 12:55:00,35.92,35.92,35.79,35.89,74946.0,34.3114,34.3114,34.1873,34.2828,74946.0
2016-09-13 13:00:00,35.89,35.9,35.75,35.8,76366.0,34.2828,34.2923,34.1491,34.1968,76366.0
2016-09-13 13:05:00,35.82,36.05,35.77,35.99,117526.0,34.2159,34.4356,34.1682,34.3783,117526.0
2016-09-13 13:10:00,35.97,36.2,35.93,36.16,146062.0,34.3592,34.5789,34.321,34.5407,146062.0
2016-09-13 13:15:00,36.15,36.47,36.15,36.45,295342.0,34.5311,34.8368,34.5311,34.8177,295342.0
2016-09-13 13:20:00,36.44,36.63,36.33,36.33,435310.0,34.8082,34.9896,34.7031,34.7031,435310.0
2016-09-13 13:25:00,36.32,36.71,36.31,36.71,130402.0,34.6935,35.0661,34.684,35.0661,130402.0
2016-09-13 13:30:00,36.72,36.9,36.4,36.41,213162.0,35.0756,35.2476,34.7699,34.7795,213162.0
2016-09-13 13:35:00,36.42,36.63,36.41,36.57,147986.0,34.789,34.9896,34.7795,34.9323,147986.0
2016-09-13 13:40:00,36.57,36.63,36.32,36.38,120698.0,34.9323,34.9896,34.6935,34.7508,120698.0
2016-09-13 13:45:00,36.38,36.44,36.34,36.4,70086.0,34.7508,34.8082,34.7126,34.7699,70086.0
2016-09-13 13:50:00,36.41,36.43,36.18,36.19,116546.0,34.7795,34.7986,34.5598,34.5693,116546.0
2016-09-13 13:55:00,36.2,36.34,36.18,36.3,51716.0,34.5789,34.7126,34.5598,34.6744,51716.0
2016-09-13 14:00:00,36.25,36.37,36.18,36.29,51134.0,34.6267,34.7413,34.5598,34.6649,51134.0
2016-09-13 14:05:00,36.27,36.4,36.21,36.39,75080.0,34.6458,34.7699,34.5885,34.7604,75080.0
2016-09-13 14:10:00,36.38,36.4,36.21,36.3,115430.0,34.7508,34.7699,34.5885,34.6744,115430.0
2016-09-13 14:15:00,36.28,36.28,36.17,36.24,46494.0,34.6553,34.6553,34.5502,34.6171,46494.0
2016-09-13 14:20:00,36.23,36.27,36.15,36.23,62518.0,34.6076,34.6458,34.5311,34.6076,62518.0
2016-09-13 14:25:00,36.22,36.27,36.1,36.15,87166.0,34.598,34.6458,34.4834,34.5311,87166.0
2016-09-13 14:30:00,36.1,36.2,35.97,36.05,60564.0,34.4834,34.5789,34.3592,34.4356,60564.0
2016-09-13 14:35:00,36.05,36.22,36.05,36.17,42412.0,34.4356,34.598,34.4356,34.5502,42412.0
2016-09-13 14:40:00,36.21,36.41,36.18,36.41,49326.0,34.5885,34.7795,34.5598,34.7795,49326.0
2016-09-13 14:45:00,36.37,36.46,36.27,36.4,70086.0,34.7413,34.8273,34.6458,34.7699,70086.0
2016-09-13 14:50:00,36.41,36.52,36.41,36.42,62792.0,34.7795,34.8846,34.7795,34.789,62792.0
2016-09-13 14:55:00,36.43,36.46,36.24,36.24,37836.0,34.7986,34.8273,34.6171,34.6171,37836.0
2016-09-13 15:00:00,36.24,36.29,36.13,36.17,48340.0,34.6171,34.6649,34.512,34.5502,48340.0
2016-09-13 15:05:00,36.21,36.37,36.2,36.33,38360.0,34.5885,34.7413,34.5789,34.7031,38360.0
2016-09-13 15:10:00,36.34,36.35,36.15,36.25,27404.0,34.7126,34.7222,34.5311,34.6267,27404.0
2016-09-13 15:15:00,36.26,36.55,36.26,36.49,108440.0,34.6362,34.9132,34.6362,34.8559,108440.0
2016-09-13 15:20:00,36.52,36.64,36.49,36.54,111904.0,34.8846,34.9992,34.8559,34.9037,111904.0
2016-09-13 15:25:00,36.57,36.8,36.54,36.75,119984.0,34.9323,35.152,34.9037,35.1043,119984.0
2016-09-13 15:30:00,36.77,36.94,36.73,36.77,185322.0,35.1234,35.2858,35.0852,35.1234,185322.0
2016-09-13 15:35:00,36.77,36.84,36.74,36.81,51722.0,35.1234,35.1902,35.0947,35.1616,51722.0
2016-09-13 15:40:00,36.81,36.81,36.43,36.49,120096.0,35.1616,35.1616,34.7986,34.8559,120096.0
2016-09-13 15:45:00,36.48,36.58,36.35,36.52,76070.0,34.8464,34.9419,34.7222,34.8846,76070.0
2016-09-13 15:50:00,36.53,36.82,36.53,36.81,188540.0,34.8941,35.1711,34.8941,35.1616,188540.0
2016-09-13 15:55:00,36.8,36.8,36.4,36.45,347670.0,35.152,35.152,34.7699,34.8177,347670.0
2016-09-14 09:30:00,36.58,36.77,36.48,36.76,316848.0,34.9419,35.1234,34.8464,35.1138,316848.0
2016-09-14 09:35:00,36.76,36.8,36.58,36.7,228440.0,35.1138,35.152,34.9419,35.0565,228440.0
2016-09-14 09:40:00,36.7,36.71,36.38,36.56,259468.0,35.0565,35.0661,34.7508,34.9228,259468.0
2016-09-14 09:45:00,36.52,36.56,36.31,36.35,160124.0,34.8846,34.9228,34.684,34.7222,160124.0
2016-09-14 09:50:00,36.29,36.31,36.13,36.27,192104.0,34.6649,34.684,34.512,34.6458,192104.0
2016-09-14 09:55:00,36.24,36.52,36.18,36.43,177238.0,34.6171,34.8846,34.5598,34.7986,177238.0
2016-09-14 10:00:00,36.43,36.6,36.35,36.5,95016.0,34.7986,34.961,34.7222,34.8655,95016.0
2016-09-14 10:05:00,36.56,36.77,36.55,36.74,208552.0,34.9228,35.1234,34.9132,35.0947,208552.0
2016-09-14 10:10:00,36.74,36.83,36.66,36.81,181884.0,35.0947,35.1807,35.0183,35.1616,181884.0
2016-09-14 10:15:00,36.81,36.83,36.72,36.75,87954.0,35.1616,35.1807,35.0756,35.1043,87954.0
2016-09-14 10:20:00,36.74,37.04,36.71,36.97,155364.0,35.0947,35.3813,35.0661,35.3144,155364.0
2016-09-14 10:25:00,36.99,37.0,36.8,36.94,99428.0,35.3335,35.3431,35.152,35.2858,99428.0
2016-09-14 10:30:00,36.98,37.15,36.88,37.08,132984.0,35.324,35.4864,35.2284,35.4195,132984.0
2016-09-14 10:35:00,37.07,37.2,36.88,36.92,181458.0,35.4099,35.5341,35.2284,35.2667,181458.0
2016-09-14 10:40:00,36.95,36.95,36.65,36.67,112806.0,35.2953,35.2953,35.0087,35.0279,112806.0
2016-09-14 10:45:00,36.72,36.79,36.52,36.57,88104.0,35.0756,35.1425,34.8846,34.9323,88104.0
2016-09-14 10:50:00,36.56,36.58,36.36,36.39,112574.0,34.9228,34.9419,34.7317,34.7604,112574.0
2016-09-14 10:55:00,36.42,36.55,36.35,36.48,107530.0,34.789,34.9132,34.7222,34.8464,107530.0
2016-09-14 11:00:00,36.48,36.72,36.48,36.68,122098.0,34.8464,35.0756,34.8464,35.0374,122098.0
2016-09-14 11:05:00,36.69,36.73,36.53,36.54,63144.0,35.047,35.0852,34.8941,34.9037,63144.0
2016-09-14 11:10:00,36.51,36.6,36.32,36.52,70600.0,34.875,34.961,34.6935,34.8846,70600.0
2016-09-14 11:15:00,36.58,36.68,36.55,36.66,68748.0,34.9419,35.0374,34.9132,35.0183,68748.0
2016-09-14 11:20:00,36.66,36.84,36.66,36.74,94494.0,35.0183,35.1902,35.0183,35.0947,94494.0
2016-09-14 11:25:00,36.77,36.88,36.72,36.74,40892.0,35.1234,35.2284,35.0756,35.0947,40892.0
2016-09-14 11:30:00,36.72,36.72,36.54,36.59,59290.0,35.0756,35.0756,34.9037,34.9514,59290.0
2016-09-14 11:35:00,36.57,36.77,36.55,36.74,43274.0,34.9323,35.1234,34.9132,35.0947,43274.0
2016-09-14 11:40:00,36.73,36.79,36.69,36.75,35786.0,35.0852,35.1425,35.047,35.1043,35786.0
2016-09-14 11:45:00,36.73,36.83,36.6,36.67,59806.0,35.0852,35.1807,34.961,35.0279,59806.0
2016-09-14 11:50:00,36.68,36.77,36.66,36.68,37310.0,35.0374,35.1234,35.0183,35.0374,37310.0
2016-09-14 11:55:00,36.7,36.79,36.7,36.72,41620.0,35.0565,35.1425,35.0565,35.0756,41620.0
2016-09-14 12:00:00,36.73,36.78,36.66,36.73,21198.0,35.0852,35.1329,35.0183,35.0852,21198.0
2016-09-14 12:05:00,36.75,36.79,36.65,36.72,28434.0,35.1043,35.1425,35.0087,35.0756,28434.0
2016-09-14 12:10:00,36.7,36.74,36.66,36.71,25146.0,35.0565,35.0947,35.0183,35.0661,25146.0
2016-09-14 12:15:00,36.74,36.87,36.74,36.85,60830.0,35.0947,35.2189,35.0947,35.1998,60830.0
2016-09-14 12:20:00,36.86,36.88,36.81,36.84,32758.0,35.2093,35.2284,35.1616,35.1902,32758.0
2016-09-14 12:25:00,36.83,36.89,36.82,36.83,41932.0,35.1807,35.238,35.1711,35.1807,41932.0
2016-09-14 12:30:00,36.84,36.86,36.77,36.81,36970.0,35.1902,35.2093,35.1234,35.1616,36970.0
2016-09-14 12:35:00,36.82,36.82,36.62,36.62,34380.0,35.1711,35.1711,34.9801,34.9801,34380.0
2016-09-14 12:40:00,36.57,36.65,36.55,36.6,25696.0,34.9323,35.0087,34.9132,34.961,25696.0
2016-09-14 12:45:00,36.63,36.66,36.52,36.59,25108.0,34.9896,35.0183,34.8846,34.9514,25108.0
2016-09-14 12:50:00,36.61,36.63,36.56,36.6,13986.0,34.9705,34.9896,34.9228,34.961,13986.0
2016-09-14 12:55:00,36.58,36.66,36.56,36.63,27078.0,34.9419,35.0183,34.9228,34.9896,27078.0
2016-09-14 13:00:00,36.6,36.6,36.57,36.6,3700.0,34.961,34.961,34.9323,34.961,3700.0
2016-09-14 13:05:00,36.56,36.66,36.52,36.65,22136.0,34.9228,35.0183,34.8846,35.0087,22136.0
2016-09-14 13:10:00,36.68,36.68,36.55,36.56,37566.0,35.0374,35.0374,34.9132,34.9228,37566.0
2016-09-14 13:15:00,36.56,36.65,36.54,36.61,8592.0,34.9228,35.0087,34.9037,34.9705,8592.0
2016-09-14 13:20:00,36.57,36.72,36.55,36.72,23290.0,34.9323,35.0756,34.9132,35.0756,23290.0
2016-09-14 13:25:00,36.72,36.75,36.67,36.7,33306.0,35.0756,35.1043,35.0279,35.0565,33306.0
2016-09-14 13:30:00,36.7,36.78,36.67,36.77,23734.0,35.0565,35.1329,35.0279,35.1234,23734.0
2016-09-14 13:35:00,36.77,36.77,36.63,36.69,29284.0,35.1234,35.1234,34.9896,35.047,29284.0
2016-09-14 13:40:00,36.67,36.72,36.6,36.68,33360.0,35.0279,35.0756,34.961,35.0374,33360.0
2016-09-14 13:45:00,36.67,36.67,36.48,36.48,48038.0,35.0279,35.0279,34.8464,34.8464,48038.0
2016-09-14 13:50:00,36.46,36.53,36.43,36.53,73660.0,34.8273,34.8941,34.7986,34.8941,73660.0
2016-09-14 13:55:00,36.52,36.52,36.42,36.43,31170.0,34.8846,34.8846,34.789,34.7986,31170.0
2016-09-14 14:00:00,36.42,36.58,36.41,36.45,72164.0,34.789,34.9419,34.7795,34.8177,72164.0
2016-09-14 14:05:00,36.47,36.48,36.35,36.37,63064.0,34.8368,34.8464,34.7222,34.7413,63064.0
2016-09-14 14:10:00,36.37,36.4,36.24,36.27,96658.0,34.7413,34.7699,34.6171,34.6458,96658.0
2016-09-14 14:15:00,36.29,36.53,36.29,36.52,62656.0,34.6649,34.8941,34.6649,34.8846,62656.0
2016-09-14 14:20:00,36.51,36.65,36.47,36.63,42116.0,34.875,35.0087,34.8368,34.9896,42116.0
2016-09-14 14:25:00,36.62,36.64,36.44,36.58,36664.0,34.9801,34.9992,34.8082,34.9419,36664.0
2016-09-14 14:30:00,36.54,36.64,36.53,36.59,33076.0,34.9037,34.9992,34.8941,34.9514,33076.0
2016-09-14 14:35:00,36.58,36.63,36.56,36.57,32512.0,34.9419,34.9896,34.9228,34.9323,32512.0
2016-09-14 14:40:00,36.58,36.76,36.58,36.71,63026.0,34.9419,35.1138,34.9419,35.0661,63026.0
2016-09-14 14:45:00,36.73,36.73,36.58,36.6,27950.0,35.0852,35.0852,34.9419,34.961,27950.0
2016-09-14 14:50:00,36.6,36.7,36.55,36.56,29500.0,34.961,35.0565,34.9132,34.9228,29500.0
2016-09-14 14:55:00,36.57,36.68,36.57,36.6,27554.0,34.9323,35.0374,34.9323,34.961,27554.0
2016-09-14 15:00:00,36.62,36.65,36.49,36.51,35404.0,34.9801,35.0087,34.8559,34.875,35404.0
2016-09-14 15:05:00,36.53,36.53,36.45,36.49,111310.0,34.8941,34.8941,34.8177,34.8559,111310.0
2016-09-14 15:10:00,36.48,36.48,36.37,36.38,51170.0,34.8464,34.8464,34.7413,34.7508,51170.0
2016-09-14 15:15:00,36.38,36.4,36.3,36.34,60458.0,34.7508,34.7699,34.6744,34.7126,60458.0
2016-09-14 15:20:00,36.35,36.41,36.24,36.26,88410.0,34.7222,34.7795,34.6171,34.6362,88410.0
2016-09-14 15:25:00,36.27,36.29,36.18,36.19,59398.0,34.6458,34.6649,34.5598,34.5693,59398.0
2016-09-14 15:30:00,36.19,36.37,36.19,36.35,67054.0,34.5693,34.7413,34.5693,34.7222,67054.0
2016-09-14 15:35:00,36.36,36.42,36.24,36.32,107776.0,34.7317,34.789,34.6171,34.6935,107776.0
2016-09-14 15:40:00,36.33,36.5,36.32,36.45,169088.0,34.7031,34.8655,34.6935,34.8177,169088.0
2016-09-14 15:45:00,36.44,36.5,36.37,36.44,57888.0,34.8082,34.8655,34.7413,34.8082,57888.0
2016-09-14 15:50:00,36.45,36.46,36.32,36.44,78054.0,34.8177,34.8273,34.6935,34.8082,78054.0
2016-09-14 15:55:00,36.44,36.44,36.29,36.39,170690.0,34.8082,34.8082,34.6649,34.7604,170690.0
2016-09-15 09:30:00,36.48,36.77,36.41,36.63,291926.0,34.8464,35.1234,34.7795,34.9896,291926.0
2016-09-15 09:35:00,36.66,36.75,36.35,36.39,176986.0,35.0183,35.1043,34.7222,34.7604,176986.0
2016-09-15 09:40:00,36.38,36.7,36.36,36.59,145774.0,34.7508,35.0565,34.7317,34.9514,145774.0
2016-09-15 09:45:00,36.59,36.69,36.4,36.65,71000.0,34.9514,35.047,34.7699,35.0087,71000.0
2016-09-15 09:50:00,36.62,36.89,36.57,36.79,120002.0,34.9801,35.238,34.9323,35.1425,120002.0
2016-09-15 09:55:00,36.8,36.82,36.62,36.75,98428.0,35.152,35.1711,34.9801,35.1043,98428.0
2016-09-15 10:00:00,36.76,36.91,36.6,36.91,137980.0,35.1138,35.2571,34.961,35.2571,137980.0
2016-09-15 10:05:00,36.91,37.09,36.9,37.04,191350.0,35.2571,35.429,35.2476,35.3813,191350.0
2016-09-15 10:10:00,37.04,37.15,36.98,37.13,104140.0,35.3813,35.4864,35.324,35.4673,104140.0
2016-09-15 10:15:00,37.15,37.23,37.13,37.14,118664.0,35.4864,35.5628,35.4673,35.4768,118664.0
2016-09-15 10:20:00,37.17,37.17,36.97,36.99,88978.0,35.5055,35.5055,35.3144,35.3335,88978.0
2016-09-15 10:25:00,37.04,37.08,36.97,36.97,88530.0,35.3813,35.4195,35.3144,35.3144,88530.0
2016-09-15 10:30:00,37.01,37.07,36.88,36.91,63932.0,35.3526,35.4099,35.2284,35.2571,63932.0
2016-09-15 10:35:00,36.88,37.06,36.88,37.05,49588.0,35.2284,35.4004,35.2284,35.3908,49588.0
2016-09-15 10:40:00,37.04,37.05,36.82,36.96,60040.0,35.3813,35.3908,35.1711,35.3049,60040.0
2016-09-15 10:45:00,36.98,37.09,36.97,37.09,74118.0,35.324,35.429,35.3144,35.429,74118.0
2016-09-15 10:50:00,37.12,37.32,37.1,37.24,191954.0,35.4577,35.6487,35.4386,35.5723,191954.0
2016-09-15 10:55:00,37.27,37.33,37.25,37.33,64486.0,35.601,35.6583,35.5819,35.6583,64486.0
2016-09-15 11:00:00,37.35,37.38,37.31,37.31,125016.0,35.6774,35.7061,35.6392,35.6392,125016.0
2016-09-15 11:05:00,37.31,37.38,37.27,37.33,114428.0,35.6392,35.7061,35.601,35.6583,114428.0
2016-09-15 11:10:00,37.32,37.35,37.27,37.35,107252.0,35.6487,35.6774,35.601,35.6774,107252.0
2016-09-15 11:15:00,37.37,37.43,37.33,37.35,81758.0,35.6965,35.7538,35.6583,35.6774,81758.0
2016-09-15 11:20:00,37.34,37.34,37.27,37.32,49998.0,35.6678,35.6678,35.601,35.6487,49998.0
2016-09-15 11:25:00,37.35,37.48,37.32,37.46,65810.0,35.6774,35.8016,35.6487,35.7825,65810.0
2016-09-15 11:30:00,37.48,37.66,37.48,37.62,140244.0,35.8016,35.9735,35.8016,35.9353,140244.0
2016-09-15 11:35:00,37.61,37.65,37.52,37.52,45086.0,35.9258,35.964,35.8398,35.8398,45086.0
2016-09-15 11:40:00,37.54,37.58,37.46,37.46,36274.0,35.8589,35.8971,35.7825,35.7825,36274.0
2016-09-15 11:45:00,37.47,37.49,37.41,37.42,42344.0,35.792,35.8111,35.7347,35.7443,42344.0
2016-09-15 11:50:00,37.45,37.58,37.45,37.57,52684.0,35.7729,35.8971,35.7729,35.8875,52684.0
2016-09-15 11:55:00,37.55,37.58,37.38,37.41,79974.0,35.8684,35.8971,35.7061,35.7347,79974.0
2016-09-15 12:00:00,37.41,37.45,37.41,37.43,20300.0,35.7347,35.7729,35.7347,35.7538,20300.0
2016-09-15 12:05:00,37.45,37.55,37.42,37.52,36920.0,35.7729,35.8684,35.7443,35.8398,36920.0
2016-09-15 12:10:00,37.54,37.54,37.45,37.45,19708.0,35.8589,35.8589,35.7729,35.7729,19708.0
2016-09-15 12:15:00,37.48,37.51,37.41,37.49,26860.0,35.8016,35.8302,35.7347,35.8111,26860.0
2016-09-15 12:20:00,37.49,37.56,37.48,37.55,42724.0,35.8111,35.878,35.8016,35.8684,42724.0
2016-09-15 12:25:00,37.53,37.56,37.37,37.4,35644.0,35.8493,35.878,35.6965,35.7252,35644.0
2016-09-15 12:30:00,37.4,37.46,37.33,37.33,23920.0,35.7252,35.7825,35.6583,35.6583,23920.0
2016-09-15 12:35:00,37.34,37.34,37.24,37.3,70604.0,35.6678,35.6678,35.5723,35.6296,70604.0
2016-09-15 12:40:00,37.31,37.32,37.19,37.23,60000.0,35.6392,35.6487,35.5246,35.5628,60000.0
2016-09-15 12:45:00,37.23,37.33,37.21,37.29,66534.0,35.5628,35.6583,35.5437,35.6201,66534.0
2016-09-15 12:50:00,37.27,37.35,37.26,37.35,50064.0,35.601,35.6774,35.5914,35.6774,50064.0
2016-09-15 12:55:00,37.34,37.41,37.33,37.35,55716.0,35.6678,35.7347,35.6583,35.6774,55716.0
2016-09-15 13:00:00,37.4,37.49,37.38,37.43,37928.0,35.7252,35.8111,35.7061,35.7538,37928.0
2016-09-15 13:05:00,37.42,37.43,37.27,37.3,33470.0,35.7443,35.7538,35.601,35.6296,33470.0
2016-09-15 13:10:00,37.32,37.34,37.26,37.26,32180.0,35.6487,35.6678,35.5914,35.5914,32180.0
2016-09-15 13:15:00,37.32,37.41,37.24,37.4,31062.0,35.6487,35.7347,35.5723,35.7252,31062.0
2016-09-15 13:20:00,37.38,37.42,37.35,37.38,39020.0,35.7061,35.7443,35.6774,35.7061,39020.0
2016-09-15 13:25:00,37.38,37.44,37.32,37.35,42334.0,35.7061,35.7634,35.6487,35.6774,42334.0
2016-09-15 13:30:00,37.38,37.52,37.35,37.52,58604.0,35.7061,35.8398,35.6774,35.8398,58604.0
2016-09-15 13:35:00,37.52,37.56,37.49,37.52,51756.0,35.8398,35.878,35.8111,35.8398,51756.0
2016-09-15 13:40:00,37.52,37.68,37.52,37.67,103834.0,35.8398,35.9926,35.8398,35.9831,103834.0
2016-09-15 13:45:00,37.69,37.7,37.62,37.67,57094.0,36.0022,36.0117,35.9353,35.9831,57094.0
2016-09-15 13:50:00,37.68,37.68,37.56,37.63,57052.0,35.9926,35.9926,35.878,35.9449,57052.0
2016-09-15 13:55:00,37.66,37.71,37.61,37.67,43070.0,35.9735,36.0213,35.9258,35.9831,43070.0
2016-09-15 14:00:00,37.7,37.71,37.62,37.65,39390.0,36.0117,36.0213,35.9353,35.964,39390.0
2016-09-15 14:05:00,37.68,37.69,37.65,37.68,13254.0,35.9926,36.0022,35.964,35.9926,13254.0
2016-09-15 14:10:00,37.69,37.75,37.68,37.71,35616.0,36.0022,36.0595,35.9926,36.0213,35616.0
2016-09-15 14:15:00,37.72,37.85,37.72,37.82,123698.0,36.0308,36.155,36.0308,36.1264,123698.0
2016-09-15 14:20:00,37.82,37.85,37.8,37.82,33590.0,36.1264,36.155,36.1072,36.1264,33590.0
2016-09-15 14:25:00,37.8,37.8,37.73,37.74,29168.0,36.1072,36.1072,36.0404,36.0499,29168.0
2016-09-15 14:30:00,37.75,37.77,37.67,37.69,45082.0,36.0595,36.0786,35.9831,36.0022,45082.0
2016-09-15 14:35:00,37.69,37.72,37.63,37.67,39008.0,36.0022,36.0308,35.9449,35.9831,39008.0
2016-09-15 14:40:00,37.66,37.68,37.62,37.64,38856.0,35.9735,35.9926,35.9353,35.9544,38856.0
2016-09-15 14:45:00,37.63,37.66,37.61,37.62,35056.0,35.9449,35.9735,35.9258,35.9353,35056.0
2016-09-15 14:50:00,37.63,37.66,37.58,37.62,84198.0,35.9449,35.9735,35.8971,35.9353,84198.0
2016-09-15 14:55:00,37.67,37.72,37.67,37.68,37672.0,35.9831,36.0308,35.9831,35.9926,37672.0
2016-09-15 15:00:00,37.71,37.77,37.71,37.74,41932.0,36.0213,36.0786,36.0213,36.0499,41932.0
2016-09-15 15:05:00,37.75,37.77,37.68,37.68,45010.0,36.0595,36.0786,35.9926,35.9926,45010.0
2016-09-15 15:10:00,37.68,37.7,37.6,37.67,55368.0,35.9926,36.0117,35.9162,35.9831,55368.0
2016-09-15 15:15:00,37.67,37.67,37.51,37.53,64860.0,35.9831,35.9831,35.8302,35.8493,64860.0
2016-09-15 15:20:00,37.52,37.59,37.49,37.54,66042.0,35.8398,35.9067,35.8111,35.8589,66042.0
2016-09-15 15:25:00,37.55,37.61,37.52,37.6,62270.0,35.8684,35.9258,35.8398,35.9162,62270.0
2016-09-15 15:30:00,37.61,37.61,37.55,37.57,67220.0,35.9258,35.9258,35.8684,35.8875,67220.0
2016-09-15 15:35:00,37.58,37.71,37.58,37.7,65000.0,35.8971,36.0213,35.8971,36.0117,65000.0
2016-09-15 15:40:00,37.7,37.76,37.67,37.72,83834.0,36.0117,36.069,35.9831,36.0308,83834.0
2016-09-15 15:45:00,37.74,37.79,37.65,37.67,65356.0,36.0499,36.0977,35.964,35.9831,65356.0
2016-09-15 15:50:00,37.67,37.68,37.6,37.63,59918.0,35.9831,35.9926,35.9162,35.9449,59918.0
2016-09-15 15:55:00,37.63,37.77,37.6,37.73,250374.0,35.9449,36.0786,35.9162,36.0404,250374.0
2016-09-16 09:30:00,37.18,37.44,37.1,37.23,310644.0,35.515,35.7634,35.4386,35.5628,310644.0
2016-09-16 09:35:00,37.17,37.18,36.98,36.99,189734.0,35.5055,35.515,35.324,35.3335,189734.0
2016-09-16 09:40:00,37.01,37.3,36.99,37.26,199380.0,35.3526,35.6296,35.3335,35.5914,199380.0
2016-09-16 09:45:00,37.27,37.45,37.23,37.41,169230.0,35.601,35.7729,35.5628,35.7347,169230.0
2016-09-16 09:50:00,37.35,37.37,37.19,37.26,92656.0,35.6774,35.6965,35.5246,35.5914,92656.0
2016-09-16 09:55:00,37.21,37.41,37.15,37.19,144258.0,35.5437,35.7347,35.4864,35.5246,144258.0
2016-09-16 10:00:00,37.17,37.24,36.91,36.99,165168.0,35.5055,35.5723,35.2571,35.3335,165168.0
2016-09-16 10:05:00,36.97,37.0,36.84,36.99,127426.0,35.3144,35.3431,35.1902,35.3335,127426.0
2016-09-16 10:10:00,37.0,37.06,36.91,37.02,73224.0,35.3431,35.4004,35.2571,35.3622,73224.0
2016-09-16 10:15:00,37.02,37.17,36.94,37.06,97440.0,35.3622,35.5055,35.2858,35.4004,97440.0
2016-09-16 10:20:00,37.07,37.16,36.99,37.1,65438.0,35.4099,35.4959,35.3335,35.4386,65438.0
2016-09-16 10:25:00,37.1,37.14,36.93,37.08,85284.0,35.4386,35.4768,35.2762,35.4195,85284.0
2016-09-16 10:30:00,37.08,37.2,37.06,37.16,45918.0,35.4195,35.5341,35.4004,35.4959,45918.0
2016-09-16 10:35:00,37.16,37.37,37.13,37.37,94638.0,35.4959,35.6965,35.4673,35.6965,94638.0
2016-09-16 10:40:00,37.38,37.44,37.29,37.41,109112.0,35.7061,35.7634,35.6201,35.7347,109112.0
2016-09-16 10:45:00,37.41,37.5,37.37,37.39,102224.0,35.7347,35.8207,35.6965,35.7156,102224.0
2016-09-16 10:50:00,37.37,37.45,37.31,37.38,37912.0,35.6965,35.7729,35.6392,35.7061,37912.0
2016-09-16 10:55:00,37.38,37.38,37.26,37.26,30060.0,35.7061,35.7061,35.5914,35.5914,30060.0
2016-09-16 11:00:00,37.26,37.29,37.19,37.23,41102.0,35.5914,35.6201,35.5246,35.5628,41102.0
2016-09-16 11:05:00,37.23,37.3,37.17,37.17,27490.0,35.5628,35.6296,35.5055,35.5055,27490.0
2016-09-16 11:10:00,37.16,37.33,37.15,37.31,64760.0,35.4959,35.6583,35.4864,35.6392,64760.0
2016-09-16 11:15:00,37.29,37.37,37.22,37.23,30716.0,35.6201,35.6965,35.5532,35.5628,30716.0
2016-09-16 11:20:00,37.24,37.34,37.24,37.32,38658.0,35.5723,35.6678,35.5723,35.6487,38658.0
2016-09-16 11:25:00,37.3,37.3,37.22,37.26,19022.0,35.6296,35.6296,35.5532,35.5914,19022.0
2016-09-16 11:30:00,37.28,37.37,37.24,37.35,28656.0,35.6105,35.6965,35.5723,35.6774,28656.0
2016-09-16 11:35:00,37.32,37.41,37.3,37.37,52048.0,35.6487,35.7347,35.6296,35.6965,52048.0
2016-09-16 11:40:00,37.36,37.43,37.3,37.4,56774.0,35.687,35.7538,35.6296,35.7252,56774.0
2016-09-16 11:45:00,37.38,37.54,37.38,37.48,181142.0,35.7061,35.8589,35.7061,35.8016,181142.0
2016-09-16 11:50:00,37.47,37.47,37.38,37.46,13888.0,35.792,35.792,35.7061,35.7825,13888.0
2016-09-16 11:55:00,37.45,37.48,37.38,37.44,45748.0,35.7729,35.8016,35.7061,35.7634,45748.0
2016-09-16 12:00:00,37.43,37.51,37.41,37.43,49408.0,35.7538,35.8302,35.7347,35.7538,49408.0
2016-09-16 12:05:00,37.43,37.59,37.43,37.55,64082.0,35.7538,35.9067,35.7538,35.8684,64082.0
2016-09-16 12:10:00,37.57,37.6,37.48,37.48,38096.0,35.8875,35.9162,35.8016,35.8016,38096.0
2016-09-16 12:15:00,37.49,37.57,37.46,37.52,26098.0,35.8111,35.8875,35.7825,35.8398,26098.0
2016-09-16 12:20:00,37.51,37.58,37.51,37.58,16394.0,35.8302,35.8971,35.8302,35.8971,16394.0
2016-09-16 12:25:00,37.57,37.64,37.54,37.57,103152.0,35.8875,35.9544,35.8589,35.8875,103152.0
2016-09-16 12:30:00,37.58,37.58,37.43,37.45,75486.0,35.8971,35.8971,35.7538,35.7729,75486.0
2016-09-16 12:35:00,37.47,37.51,37.42,37.45,21096.0,35.792,35.8302,35.7443,35.7729,21096.0
2016-09-16 12:40:00,37.46,37.46,37.34,37.42,40434.0,35.7825,35.7825,35.6678,35.7443,40434.0
2016-09-16 12:45:00,37.38,37.52,37.38,37.45,125600.0,35.7061,35.8398,35.7061,35.7729,125600.0
2016-09-16 12:50:00,37.43,37.48,37.37,37.44,13310.0,35.7538,35.8016,35.6965,35.7634,13310.0
2016-09-16 12:55:00,37.45,37.45,37.4,37.41,10700.0,35.7729,35.7729,35.7252,35.7347,10700.0
2016-09-16 13:00:00,37.39,37.54,37.39,37.54,40412.0,35.7156,35.8589,35.7156,35.8589,40412.0
2016-09-16 13:05:00,37.54,37.54,37.45,37.51,33040.0,35.8589,35.8589,35.7729,35.8302,33040.0
2016-09-16 13:10:00,37.48,37.56,37.44,37.44,15260.0,35.8016,35.878,35.7634,35.7634,15260.0
2016-09-16 13:15:00,37.43,37.49,37.42,37.43,18148.0,35.7538,35.8111,35.7443,35.7538,18148.0
2016-09-16 13:20:00,37.41,37.48,37.4,37.48,30954.0,35.7347,35.8016,35.7252,35.8016,30954.0
2016-09-16 13:25:00,37.46,37.46,37.38,37.39,27118.0,35.7825,35.7825,35.7061,35.7156,27118.0
2016-09-16 13:30:00,37.39,37.41,37.3,37.3,58144.0,35.7156,35.7347,35.6296,35.6296,58144.0
2016-09-16 13:35:00,37.27,37.37,37.23,37.33,76570.0,35.601,35.6965,35.5628,35.6583,76570.0
2016-09-16 13:40:00,37.3,37.34,37.19,37.19,21700.0,35.6296,35.6678,35.5246,35.5246,21700.0
2016-09-16 13:45:00,37.19,37.23,37.09,37.23,79810.0,35.5246,35.5628,35.429,35.5628,79810.0
2016-09-16 13:50:00,37.21,37.24,37.18,37.24,20970.0,35.5437,35.5723,35.515,35.5723,20970.0
2016-09-16 13:55:00,37.24,37.35,37.24,37.35,35168.0,35.5723,35.6774,35.5723,35.6774,35168.0
2016-09-16 14:00:00,37.31,37.31,37.17,37.22,42294.0,35.6392,35.6392,35.5055,35.5532,42294.0
2016-09-16 14:05:00,37.21,37.33,37.21,37.3,94018.0,35.5437,35.6583,35.5437,35.6296,94018.0
2016-09-16 14:10:00,37.33,37.4,37.28,37.35,42674.0,35.6583,35.7252,35.6105,35.6774,42674.0
2016-09-16 14:15:00,37.33,37.35,37.29,37.3,10710.0,35.6583,35.6774,35.6201,35.6296,10710.0
2016-09-16 14:20:00,37.31,37.33,37.27,37.27,28062.0,35.6392,35.6583,35.601,35.601,28062.0
2016-09-16 14:25:00,37.26,37.38,37.24,37.36,27972.0,35.5914,35.7061,35.5723,35.687,27972.0
2016-09-16 14:30:00,37.36,37.42,37.35,37.36,54228.0,35.687,35.7443,35.6774,35.687,54228.0
2016-09-16 14:35:00,37.35,37.38,37.31,37.35,16834.0,35.6774,35.7061,35.6392,35.6774,16834.0
2016-09-16 14:40:00,37.32,37.44,37.32,37.44,22622.0,35.6487,35.7634,35.6487,35.7634,22622.0
2016-09-16 14:45:00,37.45,37.45,37.4,37.41,29486.0,35.7729,35.7729,35.7252,35.7347,29486.0
2016-09-16 14:50:00,37.41,37.41,37.37,37.41,15612.0,35.7347,35.7347,35.6965,35.7347,15612.0
2016-09-16 14:55:00,37.39,37.42,37.3,37.3,46328.0,35.7156,35.7443,35.6296,35.6296,46328.0
2016-09-16 15:00:00,37.29,37.41,37.29,37.41,46580.0,35.6201,35.7347,35.6201,35.7347,46580.0
2016-09-16 15:05:00,37.41,37.48,37.38,37.45,28712.0,35.7347,35.8016,35.7061,35.7729,28712.0
2016-09-16 15:10:00,37.42,37.43,37.32,37.43,16210.0,35.7443,35.7538,35.6487,35.7538,16210.0
2016-09-16 15:15:00,37.42,37.47,37.41,37.46,15394.0,35.7443,35.792,35.7347,35.7825,15394.0
2016-09-16 15:20:00,37.47,37.57,37.44,37.51,106364.0,35.792,35.8875,35.7634,35.8302,106364.0
2016-09-16 15:25:00,37.51,37.55,37.5,37.52,24374.0,35.8302,35.8684,35.8207,35.8398,24374.0
2016-09-16 15:30:00,37.51,37.63,37.49,37.57,91468.0,35.8302,35.9449,35.8111,35.8875,91468.0
2016-09-16 15:35:00,37.57,37.6,37.54,37.57,32944.0,35.8875,35.9162,35.8589,35.8875,32944.0
2016-09-16 15:40:00,37.55,37.58,37.49,37.5,52794.0,35.8684,35.8971,35.8111,35.8207,52794.0
2016-09-16 15:45:00,37.49,37.59,37.49,37.59,55742.0,35.8111,35.9067,35.8111,35.9067,55742.0
2016-09-16 15:50:00,37.58,37.59,37.51,37.52,120714.0,35.8971,35.9067,35.8302,35.8398,120714.0
2016-09-16 15:55:00,37.52,37.63,37.48,37.55,257040.0,35.8398,35.9449,35.8016,35.8684,257040.0
2016-09-19 09:30:00,37.96,38.43,37.9,38.35,657894.0,36.2601,36.709,36.2028,36.6326,657894.0
2016-09-19 09:35:00,38.37,38.45,38.33,38.33,279924.0,36.6517,36.7281,36.6135,36.6135,279924.0
2016-09-19 09:40:00,38.34,38.39,38.2,38.27,91288.0,36.6231,36.6708,36.4893,36.5562,91288.0
2016-09-19 09:45:00,38.27,38.58,38.27,38.54,188616.0,36.5562,36.8523,36.5562,36.8141,188616.0
2016-09-19 09:50:00,38.54,38.78,38.52,38.74,290306.0,36.8141,37.0434,36.795,37.0052,290306.0
2016-09-19 09:55:00,38.74,38.96,38.72,38.96,155570.0,37.0052,37.2153,36.986,37.2153,155570.0
2016-09-19 10:00:00,38.96,39.08,38.96,39.01,230250.0,37.2153,37.3299,37.2153,37.2631,230250.0
2016-09-19 10:05:00,38.99,39.03,38.87,38.93,99550.0,37.244,37.2822,37.1293,37.1866,99550.0
2016-09-19 10:10:00,38.93,38.98,38.83,38.87,69002.0,37.1866,37.2344,37.0911,37.1293,69002.0
2016-09-19 10:15:00,38.9,38.99,38.89,38.95,73816.0,37.158,37.244,37.1484,37.2057,73816.0
2016-09-19 10:20:00,38.99,38.99,38.84,38.9,36218.0,37.244,37.244,37.1007,37.158,36218.0
2016-09-19 10:25:00,38.9,38.97,38.87,38.94,45784.0,37.158,37.2249,37.1293,37.1962,45784.0
2016-09-19 10:30:00,38.96,39.02,38.95,38.96,84688.0,37.2153,37.2726,37.2057,37.2153,84688.0
2016-09-19 10:35:00,38.96,38.97,38.8,38.88,104794.0,37.2153,37.2249,37.0625,37.1389,104794.0
2016-09-19 10:40:00,38.88,38.92,38.85,38.89,24020.0,37.1389,37.1771,37.1102,37.1484,24020.0
2016-09-19 10:45:00,38.9,38.9,38.81,38.81,28514.0,37.158,37.158,37.072,37.072,28514.0
2016-09-19 10:50:00,38.81,38.88,38.81,38.85,58002.0,37.072,37.1389,37.072,37.1102,58002.0
2016-09-19 10:55:00,38.88,38.89,38.7,38.8,77740.0,37.1389,37.1484,36.9669,37.0625,77740.0
2016-09-19 11:00:00,38.84,38.84,38.77,38.78,18304.0,37.1007,37.1007,37.0338,37.0434,18304.0
2016-09-19 11:05:00,38.78,38.92,38.78,38.91,65250.0,37.0434,37.1771,37.0434,37.1675,65250.0
2016-09-19 11:10:00,38.9,38.94,38.8,38.82,77654.0,37.158,37.1962,37.0625,37.0816,77654.0
2016-09-19 11:15:00,38.83,38.89,38.81,38.86,30392.0,37.0911,37.1484,37.072,37.1198,30392.0
2016-09-19 11:20:00,38.89,38.92,38.71,38.71,63850.0,37.1484,37.1771,36.9765,36.9765,63850.0
2016-09-19 11:25:00,38.7,38.8,38.66,38.74,69382.0,36.9669,37.0625,36.9287,37.0052,69382.0
2016-09-19 11:30:00,38.77,38.9,38.71,38.9,71128.0,37.0338,37.158,36.9765,37.158,71128.0
2016-09-19 11:35:00,38.9,38.97,38.88,38.93,60604.0,37.158,37.2249,37.1389,37.1866,60604.0
2016-09-19 11:40:00,38.93,38.95,38.8,38.83,35894.0,37.1866,37.2057,37.0625,37.0911,35894.0
2016-09-19 11:45:00,38.84,38.95,38.84,38.85,11580.0,37.1007,37.2057,37.1007,37.1102,11580.0
2016-09-19 11:50:00,38.9,38.93,38.81,38.88,17150.0,37.158,37.1866,37.072,37.1389,17150.0
2016-09-19 11:55:00,38.91,38.92,38.82,38.87,25994.0,37.1675,37.1771,37.0816,37.1293,25994.0
2016-09-19 12:00:00,38.88,38.91,38.87,38.88,13750.0,37.1389,37.1675,37.1293,37.1389,13750.0
2016-09-19 12:05:00,38.9,38.94,38.83,38.83,27342.0,37.158,37.1962,37.0911,37.0911,27342.0
2016-09-19 12:10:00,38.81,38.81,38.49,38.52,130682.0,37.072,37.072,36.7663,36.795,130682.0
2016-09-19 12:15:00,38.5,38.5,38.32,38.43,235368.0,36.7759,36.7759,36.604,36.709,235368.0
2016-09-19 12:20:00,38.4,38.46,38.38,38.4,71338.0,36.6804,36.7377,36.6613,36.6804,71338.0
2016-09-19 12:25:00,38.38,38.49,38.38,38.47,44494.0,36.6613,36.7663,36.6613,36.7472,44494.0
2016-09-19 12:30:00,38.47,38.54,38.45,38.49,29340.0,36.7472,36.8141,36.7281,36.7663,29340.0
2016-09-19 12:35:00,38.49,38.49,38.38,38.42,81828.0,36.7663,36.7663,36.6613,36.6995,81828.0
2016-09-19 12:40:00,38.41,38.49,38.38,38.49,40836.0,36.6899,36.7663,36.6613,36.7663,40836.0
2016-09-19 12:45:00,38.49,38.52,38.43,38.46,26298.0,36.7663,36.795,36.709,36.7377,26298.0
2016-09-19 12:50:00,38.47,38.49,38.45,38.45,13620.0,36.7472,36.7663,36.7281,36.7281,13620.0
2016-09-19 12:55:00,38.44,38.46,38.16,38.18,105198.0,36.7186,36.7377,36.4511,36.4702,105198.0
2016-09-19 13:00:00,38.15,38.15,38.02,38.08,107552.0,36.4416,36.4416,36.3174,36.3747,107552.0
2016-09-19 13:05:00,38.08,38.19,38.08,38.12,49346.0,36.3747,36.4798,36.3747,36.4129,49346.0
2016-09-19 13:10:00,38.12,38.17,38.09,38.1,36252.0,36.4129,36.4607,36.3843,36.3938,36252.0
2016-09-19 13:15:00,38.12,38.21,38.11,38.15,22670.0,36.4129,36.4989,36.4034,36.4416,22670.0
2016-09-19 13:20:00,38.1,38.12,38.07,38.12,25458.0,36.3938,36.4129,36.3652,36.4129,25458.0
2016-09-19 13:25:00,38.13,38.16,38.06,38.09,62048.0,36.4225,36.4511,36.3556,36.3843,62048.0
2016-09-19 13:30:00,38.05,38.06,37.71,37.73,139594.0,36.3461,36.3556,36.0213,36.0404,139594.0
2016-09-19 13:35:00,37.69,37.76,37.66,37.73,60958.0,36.0022,36.069,35.9735,36.0404,60958.0
2016-09-19 13:40:00,37.73,37.88,37.73,37.77,61350.0,36.0404,36.1837,36.0404,36.0786,61350.0
2016-09-19 13:45:00,37.75,37.91,37.73,37.9,45316.0,36.0595,36.2123,36.0404,36.2028,45316.0
2016-09-19 13:50:00,37.9,37.96,37.84,37.96,28760.0,36.2028,36.2601,36.1455,36.2601,28760.0
2016-09-19 13:55:00,37.96,38.1,37.96,38.09,85140.0,36.2601,36.3938,36.2601,36.3843,85140.0
2016-09-19 14:00:00,38.09,38.18,38.04,38.13,79196.0,36.3843,36.4702,36.3365,36.4225,79196.0
2016-09-19 14:05:00,38.12,38.19,38.08,38.1,91716.0,36.4129,36.4798,36.3747,36.3938,91716.0
2016-09-19 14:10:00,38.13,38.18,38.05,38.17,61798.0,36.4225,36.4702,36.3461,36.4607,61798.0
2016-09-19 14:15:00,38.19,38.21,38.15,38.15,42758.0,36.4798,36.4989,36.4416,36.4416,42758.0
2016-09-19 14:20:00,38.14,38.16,38.1,38.16,8050.0,36.432,36.4511,36.3938,36.4511,8050.0
2016-09-19 14:25:00,38.15,38.17,38.07,38.17,38814.0,36.4416,36.4607,36.3652,36.4607,38814.0
2016-09-19 14:30:00,38.17,38.35,38.17,38.34,160316.0,36.4607,36.6326,36.4607,36.6231,160316.0
2016-09-19 14:35:00,38.32,38.38,38.3,38.31,54940.0,36.604,36.6613,36.5849,36.5944,54940.0
2016-09-19 14:40:00,38.31,38.36,38.25,38.27,37622.0,36.5944,36.6422,36.5371,36.5562,37622.0
2016-09-19 14:45:00,38.28,38.47,38.27,38.36,99390.0,36.5658,36.7472,36.5562,36.6422,99390.0
2016-09-19 14:50:00,38.38,38.42,38.35,38.35,31254.0,36.6613,36.6995,36.6326,36.6326,31254.0
2016-09-19 14:55:00,38.38,38.43,38.3,38.41,57758.0,36.6613,36.709,36.5849,36.6899,57758.0
2016-09-19 15:00:00,38.41,38.48,38.35,38.42,61088.0,36.6899,36.7568,36.6326,36.6995,61088.0
2016-09-19 15:05:00,38.4,38.46,38.27,38.27,82784.0,36.6804,36.7377,36.5562,36.5562,82784.0
2016-09-19 15:10:00,38.27,38.33,38.25,38.28,109190.0,36.5562,36.6135,36.5371,36.5658,109190.0
2016-09-19 15:15:00,38.25,38.26,38.13,38.21,61212.0,36.5371,36.5466,36.4225,36.4989,61212.0
2016-09-19 15:20:00,38.19,38.26,38.18,38.24,56030.0,36.4798,36.5466,36.4702,36.5275,56030.0
2016-09-19 15:25:00,38.23,38.31,38.09,38.1,57732.0,36.518,36.5944,36.3843,36.3938,57732.0
2016-09-19 15:30:00,38.09,38.19,37.92,38.05,110464.0,36.3843,36.4798,36.2219,36.3461,110464.0
2016-09-19 15:35:00,38.08,38.19,38.06,38.17,37112.0,36.3747,36.4798,36.3556,36.4607,37112.0
2016-09-19 15:40:00,38.14,38.33,38.13,38.26,69424.0,36.432,36.6135,36.4225,36.5466,69424.0
2016-09-19 15:45:00,38.27,38.37,38.25,38.27,53356.0,36.5562,36.6517,36.5371,36.5562,53356.0
2016-09-19 15:50:00,38.31,38.31,38.19,38.25,70560.0,36.5944,36.5944,36.4798,36.5371,70560.0
2016-09-19 15:55:00,38.27,38.3,38.2,38.27,136924.0,36.5562,36.5849,36.4893,36.5562,136924.0
2016-09-20 09:30:00,38.75,38.79,38.64,38.71,265552.0,37.0147,37.0529,36.9096,36.9765,265552.0
2016-09-20 09:35:00,38.7,38.78,38.34,38.38,143382.0,36.9669,37.0434,36.6231,36.6613,143382.0
2016-09-20 09:40:00,38.38,38.52,38.37,38.49,88734.0,36.6613,36.795,36.6517,36.7663,88734.0
2016-09-20 09:45:00,38.49,38.55,38.3,38.49,87376.0,36.7663,36.8237,36.5849,36.7663,87376.0
2016-09-20 09:50:00,38.52,38.73,38.51,38.71,140300.0,36.795,36.9956,36.7855,36.9765,140300.0
2016-09-20 09:55:00,38.72,38.72,38.58,38.6,27790.0,36.986,36.986,36.8523,36.8714,27790.0
2016-09-20 10:00:00,38.59,38.76,38.49,38.55,82056.0,36.8619,37.0243,36.7663,36.8237,82056.0
2016-09-20 10:05:00,38.56,38.6,38.46,38.49,58912.0,36.8332,36.8714,36.7377,36.7663,58912.0
2016-09-20 10:10:00,38.47,38.51,38.32,38.41,36350.0,36.7472,36.7855,36.604,36.6899,36350.0
2016-09-20 10:15:00,38.39,38.51,38.35,38.47,50806.0,36.6708,36.7855,36.6326,36.7472,50806.0
2016-09-20 10:20:00,38.46,38.48,38.33,38.34,42596.0,36.7377,36.7568,36.6135,36.6231,42596.0
2016-09-20 10:25:00,38.33,38.45,38.3,38.41,38474.0,36.6135,36.7281,36.5849,36.6899,38474.0
2016-09-20 10:30:00,38.43,38.44,38.23,38.23,44136.0,36.709,36.7186,36.518,36.518,44136.0
2016-09-20 10:35:00,38.22,38.35,38.19,38.22,62264.0,36.5084,36.6326,36.4798,36.5084,62264.0
2016-09-20 10:40:00,38.24,38.34,38.24,38.29,22696.0,36.5275,36.6231,36.5275,36.5753,22696.0
2016-09-20 10:45:00,38.31,38.43,38.31,38.43,43154.0,36.5944,36.709,36.5944,36.709,43154.0
2016-09-20 10:50:00,38.4,38.43,38.35,38.38,13138.0,36.6804,36.709,36.6326,36.6613,13138.0
2016-09-20 10:55:00,38.34,38.44,38.34,38.4,36786.0,36.6231,36.7186,36.6231,36.6804,36786.0
2016-09-20 11:00:00,38.41,38.51,38.4,38.46,44482.0,36.6899,36.7855,36.6804,36.7377,44482.0
2016-09-20 11:05:00,38.48,38.55,38.47,38.55,28998.0,36.7568,36.8237,36.7472,36.8237,28998.0
2016-09-20 11:10:00,38.55,38.59,38.48,38.49,47572.0,36.8237,36.8619,36.7568,36.7663,47572.0
2016-09-20 11:15:00,38.51,38.55,38.47,38.49,27760.0,36.7855,36.8237,36.7472,36.7663,27760.0
2016-09-20 11:20:00,38.48,38.52,38.42,38.42,26340.0,36.7568,36.795,36.6995,36.6995,26340.0
2016-09-20 11:25:00,38.44,38.49,38.39,38.39,41922.0,36.7186,36.7663,36.6708,36.6708,41922.0
2016-09-20 11:30:00,38.46,38.57,38.45,38.45,25434.0,36.7377,36.8428,36.7281,36.7281,25434.0
2016-09-20 11:35:00,38.47,38.48,38.33,38.37,75016.0,36.7472,36.7568,36.6135,36.6517,75016.0
2016-09-20 11:40:00,38.35,38.41,38.35,38.4,26310.0,36.6326,36.6899,36.6326,36.6804,26310.0
2016-09-20 11:45:00,38.4,38.47,38.34,38.44,31200.0,36.6804,36.7472,36.6231,36.7186,31200.0
2016-09-20 11:50:00,38.46,38.55,38.46,38.52,65808.0,36.7377,36.8237,36.7377,36.795,65808.0
2016-09-20 11:55:00,38.53,38.63,38.38,38.41,77766.0,36.8046,36.9001,36.6613,36.6899,77766.0
2016-09-20 12:00:00,38.42,38.44,38.36,38.4,63516.0,36.6995,36.7186,36.6422,36.6804,63516.0
2016-09-20 12:05:00,38.38,38.4,38.3,38.33,33384.0,36.6613,36.6804,36.5849,36.6135,33384.0
2016-09-20 12:10:00,38.31,38.37,38.2,38.21,68306.0,36.5944,36.6517,36.4893,36.4989,68306.0
2016-09-20 12:15:00,38.23,38.31,38.21,38.24,52518.0,36.518,36.5944,36.4989,36.5275,52518.0
2016-09-20 12:20:00,38.27,38.3,38.24,38.28,4732.0,36.5562,36.5849,36.5275,36.5658,4732.0
2016-09-20 12:25:00,38.26,38.33,38.25,38.31,30374.0,36.5466,36.6135,36.5371,36.5944,30374.0
2016-09-20 12:30:00,38.33,38.33,38.14,38.17,63194.0,36.6135,36.6135,36.432,36.4607,63194.0
2016-09-20 12:35:00,38.17,38.18,37.99,38.17,130850.0,36.4607,36.4702,36.2887,36.4607,130850.0
2016-09-20 12:40:00,38.17,38.2,38.14,38.18,11468.0,36.4607,36.4893,36.432,36.4702,11468.0
2016-09-20 12:45:00,38.11,38.16,38.05,38.05,15154.0,36.4034,36.4511,36.3461,36.3461,15154.0
2016-09-20 12:50:00,38.06,38.12,38.05,38.09,22238.0,36.3556,36.4129,36.3461,36.3843,22238.0
2016-09-20 12:55:00,38.1,38.13,37.93,37.94,27786.0,36.3938,36.4225,36.2314,36.241,27786.0
2016-09-20 13:00:00,37.94,38.03,37.91,37.97,86600.0,36.241,36.3269,36.2123,36.2696,86600.0
2016-09-20 13:05:00,37.99,38.01,37.96,37.97,32506.0,36.2887,36.3078,36.2601,36.2696,32506.0
2016-09-20 13:10:00,37.97,38.04,37.94,37.99,53830.0,36.2696,36.3365,36.241,36.2887,53830.0
2016-09-20 13:15:00,37.98,38.05,37.97,38.02,34154.0,36.2792,36.3461,36.2696,36.3174,34154.0
2016-09-20 13:20:00,38.01,38.01,37.91,37.99,61618.0,36.3078,36.3078,36.2123,36.2887,61618.0
2016-09-20 13:25:00,37.98,38.01,37.9,37.91,36948.0,36.2792,36.3078,36.2028,36.2123,36948.0
2016-09-20 13:30:00,37.93,37.95,37.87,37.94,43626.0,36.2314,36.2505,36.1741,36.241,43626.0
2016-09-20 13:35:00,37.93,38.07,37.93,38.05,36478.0,36.2314,36.3652,36.2314,36.3461,36478.0
2016-09-20 13:40:00,38.06,38.07,38.02,38.05,28032.0,36.3556,36.3652,36.3174,36.3461,28032.0
2016-09-20 13:45:00,38.04,38.07,37.99,38.05,29390.0,36.3365,36.3652,36.2887,36.3461,29390.0
2016-09-20 13:50:00,38.06,38.06,38.0,38.06,7408.0,36.3556,36.3556,36.2983,36.3556,7408.0
2016-09-20 13:55:00,38.06,38.17,38.06,38.15,88804.0,36.3556,36.4607,36.3556,36.4416,88804.0
2016-09-20 14:00:00,38.1,38.16,38.08,38.16,30674.0,36.3938,36.4511,36.3747,36.4511,30674.0
2016-09-20 14:05:00,38.14,38.19,38.12,38.14,66872.0,36.432,36.4798,36.4129,36.432,66872.0
2016-09-20 14:10:00,38.15,38.15,38.09,38.09,17778.0,36.4416,36.4416,36.3843,36.3843,17778.0
2016-09-20 14:15:00,38.1,38.14,38.09,38.14,6798.0,36.3938,36.432,36.3843,36.432,6798.0
2016-09-20 14:20:00,38.11,38.13,38.02,38.03,21802.0,36.4034,36.4225,36.3174,36.3269,21802.0
2016-09-20 14:25:00,38.02,38.07,37.99,38.06,22142.0,36.3174,36.3652,36.2887,36.3556,22142.0
2016-09-20 14:30:00,38.03,38.13,38.02,38.13,13336.0,36.3269,36.4225,36.3174,36.4225,13336.0
2016-09-20 14:35:00,38.11,38.15,38.1,38.15,30640.0,36.4034,36.4416,36.3938,36.4416,30640.0
2016-09-20 14:40:00,38.15,38.16,38.04,38.04,12112.0,36.4416,36.4511,36.3365,36.3365,12112.0
2016-09-20 14:45:00,38.03,38.12,38.01,38.12,36824.0,36.3269,36.4129,36.3078,36.4129,36824.0
2016-09-20 14:50:00,38.09,38.16,38.09,38.14,14050.0,36.3843,36.4511,36.3843,36.432,14050.0
2016-09-20 14:55:00,38.15,38.27,38.14,38.18,54734.0,36.4416,36.5562,36.432,36.4702,54734.0
2016-09-20 15:00:00,38.22,38.24,38.17,38.17,24218.0,36.5084,36.5275,36.4607,36.4607,24218.0
2016-09-20 15:05:00,38.18,38.2,38.17,38.18,20630.0,36.4702,36.4893,36.4607,36.4702,20630.0
2016-09-20 15:10:00,38.21,38.26,38.17,38.24,9318.0,36.4989,36.5466,36.4607,36.5275,9318.0
2016-09-20 15:15:00,38.28,38.29,38.2,38.22,28564.0,36.5658,36.5753,36.4893,36.5084,28564.0
2016-09-20 15:20:00,38.23,38.23,38.13,38.15,34416.0,36.518,36.518,36.4225,36.4416,34416.0
2016-09-20 15:25:00,38.16,38.21,38.16,38.2,5992.0,36.4511,36.4989,36.4511,36.4893,5992.0
2016-09-20 15:30:00,38.2,38.2,38.14,38.18,21036.0,36.4893,36.4893,36.432,36.4702,21036.0
2016-09-20 15:35:00,38.18,38.2,38.13,38.19,42314.0,36.4702,36.4893,36.4225,36.4798,42314.0
2016-09-20 15:40:00,38.17,38.2,38.09,38.11,46468.0,36.4607,36.4893,36.3843,36.4034,46468.0
2016-09-20 15:45:00,38.1,38.17,38.1,38.16,44734.0,36.3938,36.4607,36.3938,36.4511,44734.0
2016-09-20 15:50:00,38.17,38.17,37.97,37.97,103532.0,36.4607,36.4607,36.2696,36.2696,103532.0
2016-09-20 15:55:00,37.97,38.0,37.81,37.81,213864.0,36.2696,36.2983,36.1168,36.1168,213864.0
2016-09-21 09:30:00,38.19,38.51,38.19,38.44,557864.0,36.4798,36.7855,36.4798,36.7186,557864.0
2016-09-21 09:35:00,38.49,38.63,38.47,38.58,190324.0,36.7663,36.9001,36.7472,36.8523,190324.0
2016-09-21 09:40:00,38.58,38.67,38.52,38.52,122692.0,36.8523,36.9383,36.795,36.795,122692.0
2016-09-21 09:45:00,38.55,38.57,38.48,38.52,74866.0,36.8237,36.8428,36.7568,36.795,74866.0
2016-09-21 09:50:00,38.54,38.75,38.54,38.73,156386.0,36.8141,37.0147,36.8141,36.9956,156386.0
2016-09-21 09:55:00,38.75,38.87,38.72,38.85,153920.0,37.0147,37.1293,36.986,37.1102,153920.0
2016-09-21 10:00:00,38.84,38.9,38.76,38.84,111278.0,37.1007,37.158,37.0243,37.1007,111278.0
2016-09-21 10:05:00,38.84,38.93,38.74,38.77,119208.0,37.1007,37.1866,37.0052,37.0338,119208.0
2016-09-21 10:10:00,38.77,38.79,38.73,38.77,43176.0,37.0338,37.0529,36.9956,37.0338,43176.0
2016-09-21 10:15:00,38.78,38.85,38.76,38.81,42646.0,37.0434,37.1102,37.0243,37.072,42646.0
2016-09-21 10:20:00,38.84,38.87,38.77,38.77,45842.0,37.1007,37.1293,37.0338,37.0338,45842.0
2016-09-21 10:25:00,38.78,38.82,38.68,38.75,41162.0,37.0434,37.0816,36.9478,37.0147,41162.0
2016-09-21 10:30:00,38.77,38.82,38.68,38.74,44150.0,37.0338,37.0816,36.9478,37.0052,44150.0
2016-09-21 10:35:00,38.74,38.82,38.74,38.81,43454.0,37.0052,37.0816,37.0052,37.072,43454.0
2016-09-21 10:40:00,38.81,38.97,38.79,38.97,53676.0,37.072,37.2249,37.0529,37.2249,53676.0
2016-09-21 10:45:00,38.95,38.95,38.71,38.81,60732.0,37.2057,37.2057,36.9765,37.072,60732.0
2016-09-21 10:50:00,38.81,38.82,38.68,38.7,23126.0,37.072,37.0816,36.9478,36.9669,23126.0
2016-09-21 10:55:00,38.72,38.72,38.49,38.52,99234.0,36.986,36.986,36.7663,36.795,99234.0
2016-09-21 11:00:00,38.52,38.62,38.49,38.57,69824.0,36.795,36.8905,36.7663,36.8428,69824.0
2016-09-21 11:05:00,38.59,38.6,38.43,38.44,37884.0,36.8619,36.8714,36.709,36.7186,37884.0
2016-09-21 11:10:00,38.43,38.43,38.31,38.35,96326.0,36.709,36.709,36.5944,36.6326,96326.0
2016-09-21 11:15:00,38.34,38.35,38.27,38.34,60318.0,36.6231,36.6326,36.5562,36.6231,60318.0
2016-09-21 11:20:00,38.34,38.38,38.33,38.35,58716.0,36.6231,36.6613,36.6135,36.6326,58716.0
2016-09-21 11:25:00,38.35,38.38,38.31,38.38,20458.0,36.6326,36.6613,36.5944,36.6613,20458.0
2016-09-21 11:30:00,38.39,38.41,38.18,38.21,93528.0,36.6708,36.6899,36.4702,36.4989,93528.0
2016-09-21 11:35:00,38.21,38.31,38.21,38.28,27378.0,36.4989,36.5944,36.4989,36.5658,27378.0
2016-09-21 11:40:00,38.32,38.34,38.25,38.26,54810.0,36.604,36.6231,36.5371,36.5466,54810.0
2016-09-21 11:45:00,38.25,38.35,38.24,38.3,24564.0,36.5371,36.6326,36.5275,36.5849,24564.0
2016-09-21 11:50:00,38.31,38.34,38.25,38.26,37738.0,36.5944,36.6231,36.5371,36.5466,37738.0
2016-09-21 11:55:00,38.27,38.35,38.27,38.3,19800.0,36.5562,36.6326,36.5562,36.5849,19800.0
2016-09-21 12:00:00,38.31,38.33,38.29,38.33,9430.0,36.5944,36.6135,36.5753,36.6135,9430.0
2016-09-21 12:05:00,38.31,38.31,38.26,38.29,43568.0,36.5944,36.5944,36.5466,36.5753,43568.0
2016-09-21 12:10:00,38.24,38.24,38.1,38.1,76560.0,36.5275,36.5275,36.3938,36.3938,76560.0
2016-09-21 12:15:00,38.1,38.1,37.87,37.9,115404.0,36.3938,36.3938,36.1741,36.2028,115404.0
2016-09-21 12:20:00,37.91,37.95,37.84,37.85,97632.0,36.2123,36.2505,36.1455,36.155,97632.0
2016-09-21 12:25:00,37.83,37.86,37.75,37.86,72086.0,36.1359,36.1646,36.0595,36.1646,72086.0
2016-09-21 12:30:00,37.85,37.88,37.82,37.84,56276.0,36.155,36.1837,36.1264,36.1455,56276.0
2016-09-21 12:35:00,37.83,37.9,37.79,37.83,36570.0,36.1359,36.2028,36.0977,36.1359,36570.0
2016-09-21 12:40:00,37.84,37.94,37.81,37.94,57428.0,36.1455,36.241,36.1168,36.241,57428.0
2016-09-21 12:45:00,37.91,37.98,37.89,37.91,62400.0,36.2123,36.2792,36.1932,36.2123,62400.0
2016-09-21 12:50:00,37.92,38.02,37.91,37.99,59968.0,36.2219,36.3174,36.2123,36.2887,59968.0
2016-09-21 12:55:00,38.01,38.2,37.99,38.18,145754.0,36.3078,36.4893,36.2887,36.4702,145754.0
2016-09-21 13:00:00,38.2,38.43,38.2,38.41,177300.0,36.4893,36.709,36.4893,36.6899,177300.0
2016-09-21 13:05:00,38.41,38.43,38.3,38.32,45564.0,36.6899,36.709,36.5849,36.604,45564.0
2016-09-21 13:10:00,38.32,38.32,38.23,38.24,41576.0,36.604,36.604,36.518,36.5275,41576.0
2016-09-21 13:15:00,38.24,38.24,38.18,38.22,30006.0,36.5275,36.5275,36.4702,36.5084,30006.0
2016-09-21 13:20:00,38.22,38.22,38.07,38.1,77588.0,36.5084,36.5084,36.3652,36.3938,77588.0
2016-09-21 13:25:00,38.09,38.16,38.07,38.1,39016.0,36.3843,36.4511,36.3652,36.3938,39016.0
2016-09-21 13:30:00,38.1,38.12,38.07,38.12,25382.0,36.3938,36.4129,36.3652,36.4129,25382.0
2016-09-21 13:35:00,38.11,38.13,38.07,38.09,54514.0,36.4034,36.4225,36.3652,36.3843,54514.0
2016-09-21 13:40:00,38.1,38.1,38.02,38.06,30454.0,36.3938,36.3938,36.3174,36.3556,30454.0
2016-09-21 13:45:00,38.06,38.14,38.03,38.04,43498.0,36.3556,36.432,36.3269,36.3365,43498.0
2016-09-21 13:50:00,38.05,38.05,37.95,37.96,47376.0,36.3461,36.3461,36.2505,36.2601,47376.0
2016-09-21 13:55:00,37.97,38.14,37.91,37.91,78700.0,36.2696,36.432,36.2123,36.2123,78700.0
2016-09-21 14:00:00,38.0,38.5,38.0,38.38,400688.0,36.2983,36.7759,36.2983,36.6613,400688.0
2016-09-21 14:05:00,38.43,38.6,38.36,38.52,382104.0,36.709,36.8714,36.6422,36.795,382104.0
2016-09-21 14:10:00,38.52,38.82,38.52,38.57,342140.0,36.795,37.0816,36.795,36.8428,342140.0
2016-09-21 14:15:00,38.59,38.74,38.45,38.56,140896.0,36.8619,37.0052,36.7281,36.8332,140896.0
2016-09-21 14:20:00,38.54,38.61,38.37,38.37,87024.0,36.8141,36.881,36.6517,36.6517,87024.0
2016-09-21 14:25:00,38.37,38.46,38.19,38.32,94946.0,36.6517,36.7377,36.4798,36.604,94946.0
2016-09-21 14:30:00,38.3,38.44,38.3,38.44,45424.0,36.5849,36.7186,36.5849,36.7186,45424.0
2016-09-21 14:35:00,38.44,38.65,38.43,38.6,72428.0,36.7186,36.9192,36.709,36.8714,72428.0
2016-09-21 14:40:00,38.56,38.71,38.56,38.65,58346.0,36.8332,36.9765,36.8332,36.9192,58346.0
2016-09-21 14:45:00,38.65,38.75,38.52,38.62,103202.0,36.9192,37.0147,36.795,36.8905,103202.0
2016-09-21 14:50:00,38.64,38.65,38.57,38.6,26670.0,36.9096,36.9192,36.8428,36.8714,26670.0
2016-09-21 14:55:00,38.6,38.81,38.59,38.73,145606.0,36.8714,37.072,36.8619,36.9956,145606.0
2016-09-21 15:00:00,38.77,38.85,38.67,38.84,84766.0,37.0338,37.1102,36.9383,37.1007,84766.0
2016-09-21 15:05:00,38.83,38.97,38.83,38.92,131398.0,37.0911,37.2249,37.0911,37.1771,131398.0
2016-09-21 15:10:00,38.92,39.07,38.91,39.06,194022.0,37.1771,37.3204,37.1675,37.3108,194022.0
2016-09-21 15:15:00,39.05,39.25,39.05,39.14,292396.0,37.3013,37.4923,37.3013,37.3872,292396.0
2016-09-21 15:20:00,39.12,39.26,39.11,39.13,128560.0,37.3681,37.5019,37.3586,37.3777,128560.0
2016-09-21 15:25:00,39.13,39.21,39.08,39.09,75286.0,37.3777,37.4541,37.3299,37.3395,75286.0
2016-09-21 15:30:00,39.13,39.34,39.1,39.32,189642.0,37.3777,37.5783,37.349,37.5592,189642.0
2016-09-21 15:35:00,39.32,39.45,39.31,39.38,191658.0,37.5592,37.6834,37.5496,37.6165,191658.0
2016-09-21 15:40:00,39.38,39.44,39.36,39.41,87272.0,37.6165,37.6738,37.5974,37.6451,87272.0
2016-09-21 15:45:00,39.41,39.46,39.39,39.4,109218.0,37.6451,37.6929,37.626,37.6356,109218.0
2016-09-21 15:50:00,39.4,39.43,39.32,39.35,175426.0,37.6356,37.6643,37.5592,37.5878,175426.0
2016-09-21 15:55:00,39.34,39.44,39.3,39.4,227320.0,37.5783,37.6738,37.5401,37.6356,227320.0
2016-09-22 09:30:00,40.17,40.47,40.14,40.47,769016.0,38.3711,38.6577,38.3425,38.6577,769016.0
2016-09-22 09:35:00,40.47,40.51,40.26,40.27,433884.0,38.6577,38.6959,38.4571,38.4666,433884.0
2016-09-22 09:40:00,40.26,40.31,40.2,40.26,170942.0,38.4571,38.5048,38.3998,38.4571,170942.0
2016-09-22 09:45:00,40.26,40.48,40.26,40.41,180684.0,38.4571,38.6672,38.4571,38.6004,180684.0
2016-09-22 09:50:00,40.43,40.58,40.34,40.56,172834.0,38.6195,38.7628,38.5335,38.7437,172834.0
2016-09-22 09:55:00,40.57,40.58,40.46,40.49,173940.0,38.7532,38.7628,38.6481,38.6768,173940.0
2016-09-22 10:00:00,40.49,40.55,40.4,40.45,116548.0,38.6768,38.7341,38.5908,38.6386,116548.0
2016-09-22 10:05:00,40.46,40.46,40.31,40.31,96834.0,38.6481,38.6481,38.5048,38.5048,96834.0
2016-09-22 10:10:00,40.31,40.45,40.29,40.35,168600.0,38.5048,38.6386,38.4857,38.5431,168600.0
2016-09-22 10:15:00,40.35,40.36,40.27,40.34,102780.0,38.5431,38.5526,38.4666,38.5335,102780.0
2016-09-22 10:20:00,40.35,40.45,40.29,40.44,190670.0,38.5431,38.6386,38.4857,38.629,190670.0
2016-09-22 10:25:00,40.45,40.59,40.44,40.5,192102.0,38.6386,38.7723,38.629,38.6863,192102.0
2016-09-22 10:30:00,40.5,40.67,40.49,40.67,141780.0,38.6863,38.8487,38.6768,38.8487,141780.0
2016-09-22 10:35:00,40.64,40.66,40.51,40.55,80602.0,38.8201,38.8392,38.6959,38.7341,80602.0
2016-09-22 10:40:00,40.54,40.59,40.52,40.59,33418.0,38.7245,38.7723,38.7054,38.7723,33418.0
2016-09-22 10:45:00,40.6,40.68,40.59,40.63,62070.0,38.7819,38.8583,38.7723,38.8105,62070.0
2016-09-22 10:50:00,40.62,40.65,40.45,40.5,48550.0,38.801,38.8296,38.6386,38.6863,48550.0
2016-09-22 10:55:00,40.51,40.54,40.46,40.46,59548.0,38.6959,38.7245,38.6481,38.6481,59548.0
2016-09-22 11:00:00,40.47,40.51,40.35,40.38,86170.0,38.6577,38.6959,38.5431,38.5717,86170.0
2016-09-22 11:05:00,40.38,40.48,40.36,40.39,40544.0,38.5717,38.6672,38.5526,38.5813,40544.0
2016-09-22 11:10:00,40.39,40.41,40.33,40.39,51228.0,38.5813,38.6004,38.524,38.5813,51228.0
2016-09-22 11:15:00,40.38,40.5,40.38,40.49,35552.0,38.5717,38.6863,38.5717,38.6768,35552.0
2016-09-22 11:20:00,40.49,40.54,40.47,40.51,69142.0,38.6768,38.7245,38.6577,38.6959,69142.0
2016-09-22 11:25:00,40.52,40.57,40.44,40.47,46270.0,38.7054,38.7532,38.629,38.6577,46270.0
2016-09-22 11:30:00,40.49,40.59,40.44,40.57,73570.0,38.6768,38.7723,38.629,38.7532,73570.0
2016-09-22 11:35:00,40.59,40.6,40.54,40.58,43820.0,38.7723,38.7819,38.7245,38.7628,43820.0
2016-09-22 11:40:00,40.58,40.58,40.49,40.57,38174.0,38.7628,38.7628,38.6768,38.7532,38174.0
2016-09-22 11:45:00,40.56,40.6,40.52,40.52,43548.0,38.7437,38.7819,38.7054,38.7054,43548.0
2016-09-22 11:50:00,40.51,40.52,40.43,40.46,50012.0,38.6959,38.7054,38.6195,38.6481,50012.0
2016-09-22 11:55:00,40.46,40.55,40.46,40.55,33620.0,38.6481,38.7341,38.6481,38.7341,33620.0
2016-09-22 12:00:00,40.55,40.69,40.52,40.63,80590.0,38.7341,38.8678,38.7054,38.8105,80590.0
2016-09-22 12:05:00,40.67,40.7,40.55,40.55,61224.0,38.8487,38.8774,38.7341,38.7341,61224.0
2016-09-22 12:10:00,40.54,40.6,40.52,40.57,25390.0,38.7245,38.7819,38.7054,38.7532,25390.0
2016-09-22 12:15:00,40.58,40.6,40.52,40.52,21056.0,38.7628,38.7819,38.7054,38.7054,21056.0
2016-09-22 12:20:00,40.54,40.54,40.46,40.49,41932.0,38.7245,38.7245,38.6481,38.6768,41932.0
2016-09-22 12:25:00,40.49,40.59,40.46,40.58,19474.0,38.6768,38.7723,38.6481,38.7628,19474.0
2016-09-22 12:30:00,40.58,40.62,40.57,40.57,29222.0,38.7628,38.801,38.7532,38.7532,29222.0
2016-09-22 12:35:00,40.58,40.59,40.56,40.57,5200.0,38.7628,38.7723,38.7437,38.7532,5200.0
2016-09-22 12:40:00,40.59,40.63,40.57,40.63,35718.0,38.7723,38.8105,38.7532,38.8105,35718.0
2016-09-22 12:45:00,40.63,40.69,40.63,40.67,58118.0,38.8105,38.8678,38.8105,38.8487,58118.0
2016-09-22 12:50:00,40.65,40.71,40.64,40.71,81250.0,38.8296,38.8869,38.8201,38.8869,81250.0
2016-09-22 12:55:00,40.71,40.74,40.63,40.73,61396.0,38.8869,38.9156,38.8105,38.906,61396.0
2016-09-22 13:00:00,40.74,40.79,40.71,40.77,86370.0,38.9156,38.9634,38.8869,38.9442,86370.0
2016-09-22 13:05:00,40.77,40.92,40.77,40.87,109118.0,38.9442,39.0875,38.9442,39.0398,109118.0
2016-09-22 13:10:00,40.87,40.88,40.83,40.85,25594.0,39.0398,39.0493,39.0016,39.0207,25594.0
2016-09-22 13:15:00,40.87,40.92,40.84,40.85,59008.0,39.0398,39.0875,39.0111,39.0207,59008.0
2016-09-22 13:20:00,40.83,40.94,40.83,40.94,34846.0,39.0016,39.1066,39.0016,39.1066,34846.0
2016-09-22 13:25:00,40.94,40.95,40.85,40.85,52708.0,39.1066,39.1162,39.0207,39.0207,52708.0
2016-09-22 13:30:00,40.88,40.93,40.87,40.93,26114.0,39.0493,39.0971,39.0398,39.0971,26114.0
2016-09-22 13:35:00,40.94,41.06,40.93,41.04,116052.0,39.1066,39.2213,39.0971,39.2022,116052.0
2016-09-22 13:40:00,41.03,41.04,40.94,40.95,45894.0,39.1926,39.2022,39.1066,39.1162,45894.0
2016-09-22 13:45:00,40.94,40.94,40.83,40.88,30420.0,39.1066,39.1066,39.0016,39.0493,30420.0
2016-09-22 13:50:00,40.88,40.93,40.84,40.91,36560.0,39.0493,39.0971,39.0111,39.078,36560.0
2016-09-22 13:55:00,40.93,40.96,40.91,40.96,39984.0,39.0971,39.1257,39.078,39.1257,39984.0
2016-09-22 14:00:00,40.94,41.04,40.94,41.04,27494.0,39.1066,39.2022,39.1066,39.2022,27494.0
2016-09-22 14:05:00,41.03,41.06,41.01,41.02,22608.0,39.1926,39.2213,39.1735,39.1831,22608.0
2016-09-22 14:10:00,41.02,41.02,40.71,40.74,125076.0,39.1831,39.1831,38.8869,38.9156,125076.0
2016-09-22 14:15:00,40.73,40.87,40.69,40.75,99278.0,38.906,39.0398,38.8678,38.9251,99278.0
2016-09-22 14:20:00,40.77,40.84,40.73,40.81,51008.0,38.9442,39.0111,38.906,38.9825,51008.0
2016-09-22 14:25:00,40.79,40.85,40.76,40.77,46284.0,38.9634,39.0207,38.9347,38.9442,46284.0
2016-09-22 14:30:00,40.77,40.8,40.54,40.55,163596.0,38.9442,38.9729,38.7245,38.7341,163596.0
2016-09-22 14:35:00,40.53,40.76,40.51,40.76,93008.0,38.715,38.9347,38.6959,38.9347,93008.0
2016-09-22 14:40:00,40.76,40.88,40.75,40.77,93524.0,38.9347,39.0493,38.9251,38.9442,93524.0
2016-09-22 14:45:00,40.79,40.9,40.79,40.87,40482.0,38.9634,39.0684,38.9634,39.0398,40482.0
2016-09-22 14:50:00,40.85,40.98,40.79,40.95,89982.0,39.0207,39.1448,38.9634,39.1162,89982.0
2016-09-22 14:55:00,40.97,41.0,40.91,41.0,76502.0,39.1353,39.1639,39.078,39.1639,76502.0
2016-09-22 15:00:00,40.99,41.01,40.93,41.0,91040.0,39.1544,39.1735,39.0971,39.1639,91040.0
2016-09-22 15:05:00,41.01,41.04,40.98,41.02,71240.0,39.1735,39.2022,39.1448,39.1831,71240.0
2016-09-22 15:10:00,41.0,41.11,40.97,41.08,121284.0,39.1639,39.269,39.1353,39.2404,121284.0
2016-09-22 15:15:00,41.07,41.09,41.02,41.07,37618.0,39.2308,39.2499,39.1831,39.2308,37618.0
2016-09-22 15:20:00,41.06,41.09,41.02,41.03,44592.0,39.2213,39.2499,39.1831,39.1926,44592.0
2016-09-22 15:25:00,41.05,41.09,41.04,41.09,39816.0,39.2117,39.2499,39.2022,39.2499,39816.0
2016-09-22 15:30:00,41.08,41.15,41.08,41.12,101062.0,39.2404,39.3072,39.2404,39.2786,101062.0
2016-09-22 15:35:00,41.13,41.17,41.11,41.13,113028.0,39.2881,39.3263,39.269,39.2881,113028.0
2016-09-22 15:40:00,41.12,41.19,41.07,41.18,79450.0,39.2786,39.3454,39.2308,39.3359,79450.0
2016-09-22 15:45:00,41.19,41.21,41.14,41.15,79860.0,39.3454,39.3645,39.2977,39.3072,79860.0
2016-09-22 15:50:00,41.15,41.18,41.1,41.18,54776.0,39.3072,39.3359,39.2595,39.3359,54776.0
2016-09-22 15:55:00,41.16,41.19,41.12,41.15,154126.0,39.3168,39.3454,39.2786,39.3072,154126.0
2016-09-23 09:30:00,40.98,41.09,40.85,41.04,219648.0,39.1448,39.2499,39.0207,39.2022,219648.0
2016-09-23 09:35:00,41.04,41.29,41.02,41.08,303704.0,39.2022,39.441,39.1831,39.2404,303704.0
2016-09-23 09:40:00,41.08,41.09,40.87,40.87,108862.0,39.2404,39.2499,39.0398,39.0398,108862.0
2016-09-23 09:45:00,40.87,40.87,40.66,40.73,156558.0,39.0398,39.0398,38.8392,38.906,156558.0
2016-09-23 09:50:00,40.74,40.8,40.62,40.72,101742.0,38.9156,38.9729,38.801,38.8965,101742.0
2016-09-23 09:55:00,40.7,40.9,40.7,40.81,197524.0,38.8774,39.0684,38.8774,38.9825,197524.0
2016-09-23 10:00:00,40.78,40.85,40.76,40.81,44702.0,38.9538,39.0207,38.9347,38.9825,44702.0
2016-09-23 10:05:00,40.78,40.78,40.6,40.71,122762.0,38.9538,38.9538,38.7819,38.8869,122762.0
2016-09-23 10:10:00,40.71,40.72,40.56,40.67,35830.0,38.8869,38.8965,38.7437,38.8487,35830.0
2016-09-23 10:15:00,40.68,40.8,40.58,40.59,100712.0,38.8583,38.9729,38.7628,38.7723,100712.0
2016-09-23 10:20:00,40.58,40.84,40.52,40.77,135506.0,38.7628,39.0111,38.7054,38.9442,135506.0
2016-09-23 10:25:00,40.76,40.81,40.74,40.77,54238.0,38.9347,38.9825,38.9156,38.9442,54238.0
2016-09-23 10:30:00,40.78,40.84,40.63,40.66,43092.0,38.9538,39.0111,38.8105,38.8392,43092.0
2016-09-23 10:35:00,40.68,40.76,40.59,40.66,68566.0,38.8583,38.9347,38.7723,38.8392,68566.0
2016-09-23 10:40:00,40.64,40.89,40.64,40.89,83928.0,38.8201,39.0589,38.8201,39.0589,83928.0
2016-09-23 10:45:00,40.85,40.93,40.84,40.88,96424.0,39.0207,39.0971,39.0111,39.0493,96424.0
2016-09-23 10:50:00,40.85,40.87,40.79,40.86,23620.0,39.0207,39.0398,38.9634,39.0302,23620.0
2016-09-23 10:55:00,40.85,40.91,40.81,40.87,28188.0,39.0207,39.078,38.9825,39.0398,28188.0
2016-09-23 11:00:00,40.84,41.02,40.77,40.98,70874.0,39.0111,39.1831,38.9442,39.1448,70874.0
2016-09-23 11:05:00,40.97,40.97,40.83,40.83,21880.0,39.1353,39.1353,39.0016,39.0016,21880.0
2016-09-23 11:10:00,40.82,40.85,40.8,40.84,27874.0,38.992,39.0207,38.9729,39.0111,27874.0
2016-09-23 11:15:00,40.84,40.86,40.76,40.85,42756.0,39.0111,39.0302,38.9347,39.0207,42756.0
2016-09-23 11:20:00,40.82,40.82,40.69,40.79,40150.0,38.992,38.992,38.8678,38.9634,40150.0
2016-09-23 11:25:00,40.78,40.87,40.76,40.8,81858.0,38.9538,39.0398,38.9347,38.9729,81858.0
2016-09-23 11:30:00,40.8,40.88,40.8,40.81,35696.0,38.9729,39.0493,38.9729,38.9825,35696.0
2016-09-23 11:35:00,40.81,40.87,40.79,40.84,18168.0,38.9825,39.0398,38.9634,39.0111,18168.0
2016-09-23 11:40:00,40.83,40.88,40.79,40.88,15032.0,39.0016,39.0493,38.9634,39.0493,15032.0
2016-09-23 11:45:00,40.88,40.9,40.73,40.77,51516.0,39.0493,39.0684,38.906,38.9442,51516.0
2016-09-23 11:50:00,40.78,40.79,40.62,40.74,46128.0,38.9538,38.9634,38.801,38.9156,46128.0
2016-09-23 11:55:00,40.73,40.74,40.59,40.64,81536.0,38.906,38.9156,38.7723,38.8201,81536.0
2016-09-23 12:00:00,40.64,40.67,40.62,40.65,20602.0,38.8201,38.8487,38.801,38.8296,20602.0
2016-09-23 12:05:00,40.66,40.66,40.54,40.57,18090.0,38.8392,38.8392,38.7245,38.7532,18090.0
2016-09-23 12:10:00,40.58,40.7,40.58,40.63,57066.0,38.7628,38.8774,38.7628,38.8105,57066.0
2016-09-23 12:15:00,40.62,40.68,40.62,40.65,10700.0,38.801,38.8583,38.801,38.8296,10700.0
2016-09-23 12:20:00,40.64,40.68,40.6,40.66,26928.0,38.8201,38.8583,38.7819,38.8392,26928.0
2016-09-23 12:25:00,40.65,40.72,40.64,40.69,37632.0,38.8296,38.8965,38.8201,38.8678,37632.0
2016-09-23 12:30:00,40.68,40.72,40.67,40.72,13452.0,38.8583,38.8965,38.8487,38.8965,13452.0
2016-09-23 12:35:00,40.7,40.7,40.54,40.59,50560.0,38.8774,38.8774,38.7245,38.7723,50560.0
2016-09-23 12:40:00,40.59,40.64,40.57,40.57,8876.0,38.7723,38.8201,38.7532,38.7532,8876.0
2016-09-23 12:45:00,40.56,40.58,40.51,40.51,34688.0,38.7437,38.7628,38.6959,38.6959,34688.0
2016-09-23 12:50:00,40.52,40.61,40.51,40.54,26288.0,38.7054,38.7914,38.6959,38.7245,26288.0
2016-09-23 12:55:00,40.56,40.57,40.52,40.55,16608.0,38.7437,38.7532,38.7054,38.7341,16608.0
2016-09-23 13:00:00,40.54,40.55,40.46,40.49,44140.0,38.7245,38.7341,38.6481,38.6768,44140.0
2016-09-23 13:05:00,40.49,40.52,40.45,40.46,29264.0,38.6768,38.7054,38.6386,38.6481,29264.0
2016-09-23 13:10:00,40.48,40.49,40.38,40.43,98364.0,38.6672,38.6768,38.5717,38.6195,98364.0
2016-09-23 13:15:00,40.47,40.48,40.38,40.42,24284.0,38.6577,38.6672,38.5717,38.6099,24284.0
2016-09-23 13:20:00,40.42,40.54,40.42,40.46,22364.0,38.6099,38.7245,38.6099,38.6481,22364.0
2016-09-23 13:25:00,40.46,40.59,40.46,40.53,46562.0,38.6481,38.7723,38.6481,38.715,46562.0
2016-09-23 13:30:00,40.52,40.52,40.49,40.51,38564.0,38.7054,38.7054,38.6768,38.6959,38564.0
2016-09-23 13:35:00,40.5,40.52,40.46,40.46,18602.0,38.6863,38.7054,38.6481,38.6481,18602.0
2016-09-23 13:40:00,40.46,40.51,40.45,40.51,35590.0,38.6481,38.6959,38.6386,38.6959,35590.0
2016-09-23 13:45:00,40.51,40.51,40.4,40.42,47944.0,38.6959,38.6959,38.5908,38.6099,47944.0
2016-09-23 13:50:00,40.4,40.43,40.33,40.41,67856.0,38.5908,38.6195,38.524,38.6004,67856.0
2016-09-23 13:55:00,40.41,40.48,40.33,40.35,59178.0,38.6004,38.6672,38.524,38.5431,59178.0
2016-09-23 14:00:00,40.34,40.47,40.34,40.43,66330.0,38.5335,38.6577,38.5335,38.6195,66330.0
2016-09-23 14:05:00,40.44,40.51,40.44,40.47,88098.0,38.629,38.6959,38.629,38.6577,88098.0
2016-09-23 14:10:00,40.45,40.49,40.41,40.42,25620.0,38.6386,38.6768,38.6004,38.6099,25620.0
2016-09-23 14:15:00,40.42,40.48,40.39,40.48,33442.0,38.6099,38.6672,38.5813,38.6672,33442.0
2016-09-23 14:20:00,40.45,40.45,40.37,40.4,21846.0,38.6386,38.6386,38.5622,38.5908,21846.0
2016-09-23 14:25:00,40.41,40.49,40.39,40.48,46144.0,38.6004,38.6768,38.5813,38.6672,46144.0
2016-09-23 14:30:00,40.47,40.65,40.46,40.62,85028.0,38.6577,38.8296,38.6481,38.801,85028.0
2016-09-23 14:35:00,40.6,40.63,40.52,40.52,31404.0,38.7819,38.8105,38.7054,38.7054,31404.0
2016-09-23 14:40:00,40.51,40.51,40.42,40.44,35016.0,38.6959,38.6959,38.6099,38.629,35016.0
2016-09-23 14:45:00,40.43,40.5,40.43,40.46,25606.0,38.6195,38.6863,38.6195,38.6481,25606.0
2016-09-23 14:50:00,40.46,40.53,40.46,40.53,34512.0,38.6481,38.715,38.6481,38.715,34512.0
2016-09-23 14:55:00,40.52,40.56,40.51,40.55,16626.0,38.7054,38.7437,38.6959,38.7341,16626.0
2016-09-23 15:00:00,40.54,40.59,40.52,40.54,28094.0,38.7245,38.7723,38.7054,38.7245,28094.0
2016-09-23 15:05:00,40.57,40.73,40.56,40.63,79496.0,38.7532,38.906,38.7437,38.8105,79496.0
2016-09-23 15:10:00,40.63,40.64,40.57,40.57,30634.0,38.8105,38.8201,38.7532,38.7532,30634.0
2016-09-23 15:15:00,40.61,40.62,40.51,40.54,42540.0,38.7914,38.801,38.6959,38.7245,42540.0
2016-09-23 15:20:00,40.53,40.53,40.48,40.49,34786.0,38.715,38.715,38.6672,38.6768,34786.0
2016-09-23 15:25:00,40.52,40.55,40.47,40.55,31224.0,38.7054,38.7341,38.6577,38.7341,31224.0
2016-09-23 15:30:00,40.58,40.67,40.56,40.61,69846.0,38.7628,38.8487,38.7437,38.7914,69846.0
2016-09-23 15:35:00,40.62,40.62,40.48,40.49,59852.0,38.801,38.801,38.6672,38.6768,59852.0
2016-09-23 15:40:00,40.49,40.5,40.42,40.47,37668.0,38.6768,38.6863,38.6099,38.6577,37668.0
2016-09-23 15:45:00,40.46,40.47,40.4,40.44,48438.0,38.6481,38.6577,38.5908,38.629,48438.0
2016-09-23 15:50:00,40.41,40.52,40.4,40.52,92780.0,38.6004,38.7054,38.5908,38.7054,92780.0
2016-09-23 15:55:00,40.51,40.51,40.26,40.28,272842.0,38.6959,38.6959,38.4571,38.4762,272842.0
2016-09-26 09:30:00,39.63,39.83,39.44,39.6,274094.0,37.8553,38.0463,37.6738,37.8266,274094.0
2016-09-26 09:35:00,39.62,39.67,39.42,39.46,163272.0,37.8457,37.8935,37.6547,37.6929,163272.0
2016-09-26 09:40:00,39.46,39.59,39.42,39.44,225360.0,37.6929,37.8171,37.6547,37.6738,225360.0
2016-09-26 09:45:00,39.44,39.66,39.38,39.57,304718.0,37.6738,37.884,37.6165,37.798,304718.0
2016-09-26 09:50:00,39.55,39.65,39.5,39.56,84686.0,37.7789,37.8744,37.7311,37.7884,84686.0
2016-09-26 09:55:00,39.57,39.61,39.45,39.48,83842.0,37.798,37.8362,37.6834,37.712,83842.0
2016-09-26 10:00:00,39.46,39.56,39.38,39.52,206398.0,37.6929,37.7884,37.6165,37.7502,206398.0
2016-09-26 10:05:00,39.52,39.66,39.52,39.6,131438.0,37.7502,37.884,37.7502,37.8266,131438.0
2016-09-26 10:10:00,39.6,39.92,39.6,39.88,153168.0,37.8266,38.1323,37.8266,38.0941,153168.0
2016-09-26 10:15:00,39.9,39.92,39.77,39.79,148044.0,38.1132,38.1323,37.989,38.0081,148044.0
2016-09-26 10:20:00,39.8,39.8,39.7,39.72,62672.0,38.0177,38.0177,37.9222,37.9413,62672.0
2016-09-26 10:25:00,39.68,39.76,39.62,39.65,114408.0,37.9031,37.9795,37.8457,37.8744,114408.0
2016-09-26 10:30:00,39.63,39.79,39.63,39.78,68228.0,37.8553,38.0081,37.8553,37.9986,68228.0
2016-09-26 10:35:00,39.77,39.96,39.76,39.81,98274.0,37.989,38.1705,37.9795,38.0272,98274.0
2016-09-26 10:40:00,39.8,39.9,39.79,39.85,62828.0,38.0177,38.1132,38.0081,38.0654,62828.0
2016-09-26 10:45:00,39.86,39.88,39.77,39.83,23782.0,38.075,38.0941,37.989,38.0463,23782.0
2016-09-26 10:50:00,39.86,39.91,39.78,39.81,37960.0,38.075,38.1228,37.9986,38.0272,37960.0
2016-09-26 10:55:00,39.84,39.9,39.79,39.82,45868.0,38.0559,38.1132,38.0081,38.0368,45868.0
2016-09-26 11:00:00,39.82,39.84,39.72,39.73,29116.0,38.0368,38.0559,37.9413,37.9508,29116.0
2016-09-26 11:05:00,39.74,39.89,39.74,39.84,43558.0,37.9604,38.1037,37.9604,38.0559,43558.0
2016-09-26 11:10:00,39.87,39.88,39.75,39.75,50478.0,38.0845,38.0941,37.9699,37.9699,50478.0
2016-09-26 11:15:00,39.75,39.82,39.73,39.81,34476.0,37.9699,38.0368,37.9508,38.0272,34476.0
2016-09-26 11:20:00,39.82,39.88,39.63,39.66,79114.0,38.0368,38.0941,37.8553,37.884,79114.0
2016-09-26 11:25:00,39.65,39.65,39.58,39.59,76018.0,37.8744,37.8744,37.8075,37.8171,76018.0
2016-09-26 11:30:00,39.62,39.63,39.48,39.52,85352.0,37.8457,37.8553,37.712,37.7502,85352.0
2016-09-26 11:35:00,39.55,39.69,39.55,39.65,72242.0,37.7789,37.9126,37.7789,37.8744,72242.0
2016-09-26 11:40:00,39.66,39.69,39.62,39.62,37306.0,37.884,37.9126,37.8457,37.8457,37306.0
2016-09-26 11:45:00,39.62,39.69,39.53,39.53,60056.0,37.8457,37.9126,37.7598,37.7598,60056.0
2016-09-26 11:50:00,39.54,39.56,39.43,39.49,90410.0,37.7693,37.7884,37.6643,37.7216,90410.0
2016-09-26 11:55:00,39.5,39.54,39.45,39.51,62336.0,37.7311,37.7693,37.6834,37.7407,62336.0
2016-09-26 12:00:00,39.53,39.53,39.47,39.5,33468.0,37.7598,37.7598,37.7025,37.7311,33468.0
2016-09-26 12:05:00,39.48,39.57,39.48,39.54,50942.0,37.712,37.798,37.712,37.7693,50942.0
2016-09-26 12:10:00,39.54,39.6,39.49,39.59,20038.0,37.7693,37.8266,37.7216,37.8171,20038.0
2016-09-26 12:15:00,39.6,39.65,39.6,39.62,75252.0,37.8266,37.8744,37.8266,37.8457,75252.0
2016-09-26 12:20:00,39.6,39.7,39.57,39.7,18372.0,37.8266,37.9222,37.798,37.9222,18372.0
2016-09-26 12:25:00,39.68,39.69,39.6,39.67,16724.0,37.9031,37.9126,37.8266,37.8935,16724.0
2016-09-26 12:30:00,39.67,39.72,39.62,39.7,46042.0,37.8935,37.9413,37.8457,37.9222,46042.0
2016-09-26 12:35:00,39.67,39.68,39.58,39.59,42962.0,37.8935,37.9031,37.8075,37.8171,42962.0
2016-09-26 12:40:00,39.55,39.6,39.5,39.56,41182.0,37.7789,37.8266,37.7311,37.7884,41182.0
2016-09-26 12:45:00,39.58,39.63,39.54,39.61,26644.0,37.8075,37.8553,37.7693,37.8362,26644.0
2016-09-26 12:50:00,39.6,39.65,39.57,39.61,96582.0,37.8266,37.8744,37.798,37.8362,96582.0
2016-09-26 12:55:00,39.63,39.7,39.6,39.62,25440.0,37.8553,37.9222,37.8266,37.8457,25440.0
2016-09-26 13:00:00,39.6,39.62,39.58,39.6,9004.0,37.8266,37.8457,37.8075,37.8266,9004.0
2016-09-26 13:05:00,39.63,39.63,39.45,39.48,51818.0,37.8553,37.8553,37.6834,37.712,51818.0
2016-09-26 13:10:00,39.48,39.52,39.44,39.49,79404.0,37.712,37.7502,37.6738,37.7216,79404.0
2016-09-26 13:15:00,39.5,39.5,39.46,39.46,18866.0,37.7311,37.7311,37.6929,37.6929,18866.0
2016-09-26 13:20:00,39.46,39.48,39.33,39.33,127958.0,37.6929,37.712,37.5687,37.5687,127958.0
2016-09-26 13:25:00,39.33,39.35,39.24,39.3,116696.0,37.5687,37.5878,37.4828,37.5401,116696.0
2016-09-26 13:30:00,39.29,39.36,39.27,39.36,44376.0,37.5305,37.5974,37.5114,37.5974,44376.0
2016-09-26 13:35:00,39.35,39.35,39.22,39.23,81904.0,37.5878,37.5878,37.4637,37.4732,81904.0
2016-09-26 13:40:00,39.22,39.32,39.22,39.24,22604.0,37.4637,37.5592,37.4637,37.4828,22604.0
2016-09-26 13:45:00,39.25,39.36,39.24,39.34,47078.0,37.4923,37.5974,37.4828,37.5783,47078.0
2016-09-26 13:50:00,39.35,39.41,39.33,39.4,70692.0,37.5878,37.6451,37.5687,37.6356,70692.0
2016-09-26 13:55:00,39.38,39.38,39.31,39.37,54846.0,37.6165,37.6165,37.5496,37.6069,54846.0
2016-09-26 14:00:00,39.35,39.4,39.32,39.38,27678.0,37.5878,37.6356,37.5592,37.6165,27678.0
2016-09-26 14:05:00,39.37,39.41,39.33,39.35,19088.0,37.6069,37.6451,37.5687,37.5878,19088.0
2016-09-26 14:10:00,39.35,39.35,39.31,39.34,11414.0,37.5878,37.5878,37.5496,37.5783,11414.0
2016-09-26 14:15:00,39.32,39.5,39.32,39.43,87998.0,37.5592,37.7311,37.5592,37.6643,87998.0
2016-09-26 14:20:00,39.42,39.44,39.35,39.43,25500.0,37.6547,37.6738,37.5878,37.6643,25500.0
2016-09-26 14:25:00,39.43,39.45,39.4,39.42,18744.0,37.6643,37.6834,37.6356,37.6547,18744.0
2016-09-26 14:30:00,39.4,39.41,39.4,39.41,1820.0,37.6356,37.6451,37.6356,37.6451,1820.0
2016-09-26 14:35:00,39.38,39.4,39.28,39.29,41414.0,37.6165,37.6356,37.521,37.5305,41414.0
2016-09-26 14:40:00,39.29,39.31,39.24,39.3,62698.0,37.5305,37.5496,37.4828,37.5401,62698.0
2016-09-26 14:45:00,39.3,39.35,39.26,39.34,39972.0,37.5401,37.5878,37.5019,37.5783,39972.0
2016-09-26 14:50:00,39.34,39.38,39.33,39.38,4400.0,37.5783,37.6165,37.5687,37.6165,4400.0
2016-09-26 14:55:00,39.39,39.41,39.3,39.32,11940.0,37.626,37.6451,37.5401,37.5592,11940.0
2016-09-26 15:00:00,39.31,39.37,39.26,39.27,21084.0,37.5496,37.6069,37.5019,37.5114,21084.0
2016-09-26 15:05:00,39.27,39.41,39.25,39.35,20672.0,37.5114,37.6451,37.4923,37.5878,20672.0
2016-09-26 15:10:00,39.33,39.36,39.29,39.36,14492.0,37.5687,37.5974,37.5305,37.5974,14492.0
2016-09-26 15:15:00,39.35,39.38,39.24,39.27,45694.0,37.5878,37.6165,37.4828,37.5114,45694.0
2016-09-26 15:20:00,39.24,39.3,39.21,39.27,75402.0,37.4828,37.5401,37.4541,37.5114,75402.0
2016-09-26 15:25:00,39.27,39.34,39.26,39.3,45670.0,37.5114,37.5783,37.5019,37.5401,45670.0
2016-09-26 15:30:00,39.32,39.38,39.29,39.31,47824.0,37.5592,37.6165,37.5305,37.5496,47824.0
2016-09-26 15:35:00,39.3,39.32,39.18,39.23,49502.0,37.5401,37.5592,37.4254,37.4732,49502.0
2016-09-26 15:40:00,39.22,39.26,39.09,39.12,57756.0,37.4637,37.5019,37.3395,37.3681,57756.0
2016-09-26 15:45:00,39.12,39.19,39.1,39.17,48020.0,37.3681,37.435,37.349,37.4159,48020.0
2016-09-26 15:50:00,39.15,39.15,39.05,39.1,82488.0,37.3968,37.3968,37.3013,37.349,82488.0
2016-09-26 15:55:00,39.09,39.12,38.93,39.08,326366.0,37.3395,37.3681,37.1866,37.3299,326366.0
2016-09-27 09:30:00,38.97,38.97,38.66,38.85,294534.0,37.2249,37.2249,36.9287,37.1102,294534.0
2016-09-27 09:35:00,38.85,39.06,38.83,39.05,294446.0,37.1102,37.3108,37.0911,37.3013,294446.0
2016-09-27 09:40:00,39.09,39.24,38.92,38.93,233676.0,37.3395,37.4828,37.1771,37.1866,233676.0
2016-09-27 09:45:00,38.92,39.09,38.85,39.08,164186.0,37.1771,37.3395,37.1102,37.3299,164186.0
2016-09-27 09:50:00,39.07,39.17,38.92,39.08,124504.0,37.3204,37.4159,37.1771,37.3299,124504.0
2016-09-27 09:55:00,39.07,39.29,39.07,39.29,158644.0,37.3204,37.5305,37.3204,37.5305,158644.0
2016-09-27 10:00:00,39.27,39.57,39.26,39.45,314628.0,37.5114,37.798,37.5019,37.6834,314628.0
2016-09-27 10:05:00,39.47,39.48,39.33,39.35,56368.0,37.7025,37.712,37.5687,37.5878,56368.0
2016-09-27 10:10:00,39.35,39.37,39.15,39.22,141424.0,37.5878,37.6069,37.3968,37.4637,141424.0
2016-09-27 10:15:00,39.27,39.31,39.22,39.26,86026.0,37.5114,37.5496,37.4637,37.5019,86026.0
2016-09-27 10:20:00,39.25,39.27,39.17,39.25,66412.0,37.4923,37.5114,37.4159,37.4923,66412.0
2016-09-27 10:25:00,39.26,39.35,39.16,39.2,153944.0,37.5019,37.5878,37.4063,37.4446,153944.0
2016-09-27 10:30:00,39.18,39.21,39.02,39.02,142276.0,37.4254,37.4541,37.2726,37.2726,142276.0
2016-09-27 10:35:00,39.01,39.1,38.93,39.02,144236.0,37.2631,37.349,37.1866,37.2726,144236.0
2016-09-27 10:40:00,39.0,39.1,38.99,39.04,35934.0,37.2535,37.349,37.244,37.2917,35934.0
2016-09-27 10:45:00,39.07,39.17,39.05,39.1,92288.0,37.3204,37.4159,37.3013,37.349,92288.0
2016-09-27 10:50:00,39.09,39.18,39.06,39.07,41602.0,37.3395,37.4254,37.3108,37.3204,41602.0
2016-09-27 10:55:00,39.06,39.08,38.88,38.89,72854.0,37.3108,37.3299,37.1389,37.1484,72854.0
2016-09-27 11:00:00,38.89,39.01,38.89,38.92,43990.0,37.1484,37.2631,37.1484,37.1771,43990.0
2016-09-27 11:05:00,38.94,38.96,38.83,38.96,53834.0,37.1962,37.2153,37.0911,37.2153,53834.0
2016-09-27 11:10:00,38.95,38.99,38.9,38.96,52870.0,37.2057,37.244,37.158,37.2153,52870.0
2016-09-27 11:15:00,38.94,38.97,38.9,38.97,19010.0,37.1962,37.2249,37.158,37.2249,19010.0
2016-09-27 11:20:00,38.97,39.12,38.96,39.12,71298.0,37.2249,37.3681,37.2153,37.3681,71298.0
2016-09-27 11:25:00,39.13,39.21,39.03,39.18,99374.0,37.3777,37.4541,37.2822,37.4254,99374.0
2016-09-27 11:30:00,39.2,39.22,39.12,39.18,101128.0,37.4446,37.4637,37.3681,37.4254,101128.0
2016-09-27 11:35:00,39.15,39.26,39.12,39.25,122604.0,37.3968,37.5019,37.3681,37.4923,122604.0
2016-09-27 11:40:00,39.26,39.28,39.11,39.14,93038.0,37.5019,37.521,37.3586,37.3872,93038.0
2016-09-27 11:45:00,39.11,39.16,39.06,39.07,62248.0,37.3586,37.4063,37.3108,37.3204,62248.0
2016-09-27 11:50:00,39.05,39.08,38.98,39.05,15482.0,37.3013,37.3299,37.2344,37.3013,15482.0
2016-09-27 11:55:00,39.02,39.11,39.01,39.02,23772.0,37.2726,37.3586,37.2631,37.2726,23772.0
2016-09-27 12:00:00,39.05,39.09,39.01,39.02,96290.0,37.3013,37.3395,37.2631,37.2726,96290.0
2016-09-27 12:05:00,39.0,39.09,38.99,39.05,38518.0,37.2535,37.3395,37.244,37.3013,38518.0
2016-09-27 12:10:00,39.02,39.06,38.94,38.94,22602.0,37.2726,37.3108,37.1962,37.1962,22602.0
2016-09-27 12:15:00,38.95,39.05,38.95,39.04,9230.0,37.2057,37.3013,37.2057,37.2917,9230.0
2016-09-27 12:20:00,39.05,39.27,39.04,39.21,86914.0,37.3013,37.5114,37.2917,37.4541,86914.0
2016-09-27 12:25:00,39.22,39.39,39.21,39.31,247312.0,37.4637,37.626,37.4541,37.5496,247312.0
2016-09-27 12:30:00,39.34,39.4,39.31,39.35,34172.0,37.5783,37.6356,37.5496,37.5878,34172.0
2016-09-27 12:35:00,39.33,39.38,39.3,39.35,42868.0,37.5687,37.6165,37.5401,37.5878,42868.0
2016-09-27 12:40:00,39.37,39.41,39.33,39.39,33850.0,37.6069,37.6451,37.5687,37.626,33850.0
2016-09-27 12:45:00,39.4,39.4,39.31,39.31,16290.0,37.6356,37.6356,37.5496,37.5496,16290.0
2016-09-27 12:50:00,39.32,39.41,39.3,39.4,38838.0,37.5592,37.6451,37.5401,37.6356,38838.0
2016-09-27 12:55:00,39.41,39.46,39.38,39.46,46078.0,37.6451,37.6929,37.6165,37.6929,46078.0
2016-09-27 13:00:00,39.46,39.5,39.43,39.46,146396.0,37.6929,37.7311,37.6643,37.6929,146396.0
2016-09-27 13:05:00,39.46,39.48,39.42,39.44,31838.0,37.6929,37.712,37.6547,37.6738,31838.0
2016-09-27 13:10:00,39.44,39.47,39.38,39.39,47542.0,37.6738,37.7025,37.6165,37.626,47542.0
2016-09-27 13:15:00,39.39,39.45,39.38,39.45,14224.0,37.626,37.6834,37.6165,37.6834,14224.0
2016-09-27 13:20:00,39.46,39.52,39.42,39.52,43312.0,37.6929,37.7502,37.6547,37.7502,43312.0
2016-09-27 13:25:00,39.52,39.55,39.49,39.54,157312.0,37.7502,37.7789,37.7216,37.7693,157312.0
2016-09-27 13:30:00,39.55,39.67,39.55,39.6,188356.0,37.7789,37.8935,37.7789,37.8266,188356.0
2016-09-27 13:35:00,39.6,39.6,39.52,39.57,103576.0,37.8266,37.8266,37.7502,37.798,103576.0
2016-09-27 13:40:00,39.54,39.55,39.45,39.55,30848.0,37.7693,37.7789,37.6834,37.7789,30848.0
2016-09-27 13:45:00,39.56,39.57,39.48,39.49,16854.0,37.7884,37.798,37.712,37.7216,16854.0
2016-09-27 13:50:00,39.47,39.54,39.47,39.51,16018.0,37.7025,37.7693,37.7025,37.7407,16018.0
2016-09-27 13:55:00,39.51,39.51,39.39,39.45,30066.0,37.7407,37.7407,37.626,37.6834,30066.0
2016-09-27 14:00:00,39.46,39.51,39.46,39.48,10794.0,37.6929,37.7407,37.6929,37.712,10794.0
2016-09-27 14:05:00,39.47,39.47,39.39,39.39,18868.0,37.7025,37.7025,37.626,37.626,18868.0
2016-09-27 14:10:00,39.42,39.49,39.42,39.46,15968.0,37.6547,37.7216,37.6547,37.6929,15968.0
2016-09-27 14:15:00,39.45,39.5,39.44,39.5,11200.0,37.6834,37.7311,37.6738,37.7311,11200.0
2016-09-27 14:20:00,39.5,39.52,39.48,39.5,17322.0,37.7311,37.7502,37.712,37.7311,17322.0
2016-09-27 14:25:00,39.5,39.53,39.46,39.52,23596.0,37.7311,37.7598,37.6929,37.7502,23596.0
2016-09-27 14:30:00,39.53,39.58,39.49,39.55,66262.0,37.7598,37.8075,37.7216,37.7789,66262.0
2016-09-27 14:35:00,39.58,39.62,39.52,39.53,69438.0,37.8075,37.8457,37.7502,37.7598,69438.0
2016-09-27 14:40:00,39.53,39.54,39.47,39.48,15746.0,37.7598,37.7693,37.7025,37.712,15746.0
2016-09-27 14:45:00,39.48,39.51,39.41,39.42,45458.0,37.712,37.7407,37.6451,37.6547,45458.0
2016-09-27 14:50:00,39.41,39.49,39.37,39.49,42782.0,37.6451,37.7216,37.6069,37.7216,42782.0
2016-09-27 14:55:00,39.47,39.47,39.39,39.41,53742.0,37.7025,37.7025,37.626,37.6451,53742.0
2016-09-27 15:00:00,39.42,39.48,39.42,39.48,16248.0,37.6547,37.712,37.6547,37.712,16248.0
2016-09-27 15:05:00,39.48,39.51,39.46,39.47,27816.0,37.712,37.7407,37.6929,37.7025,27816.0
2016-09-27 15:10:00,39.46,39.46,39.38,39.38,40242.0,37.6929,37.6929,37.6165,37.6165,40242.0
2016-09-27 15:15:00,39.38,39.4,39.37,39.4,19210.0,37.6165,37.6356,37.6069,37.6356,19210.0
2016-09-27 15:20:00,39.39,39.39,39.24,39.27,89786.0,37.626,37.626,37.4828,37.5114,89786.0
2016-09-27 15:25:00,39.27,39.3,39.23,39.29,74712.0,37.5114,37.5401,37.4732,37.5305,74712.0
2016-09-27 15:30:00,39.27,39.29,39.19,39.28,40272.0,37.5114,37.5305,37.435,37.521,40272.0
2016-09-27 15:35:00,39.29,39.35,39.28,39.35,38672.0,37.5305,37.5878,37.521,37.5878,38672.0
2016-09-27 15:40:00,39.35,39.39,39.34,39.38,37506.0,37.5878,37.626,37.5783,37.6165,37506.0
2016-09-27 15:45:00,39.38,39.41,39.29,39.34,35314.0,37.6165,37.6451,37.5305,37.5783,35314.0
2016-09-27 15:50:00,39.34,39.47,39.34,39.46,156380.0,37.5783,37.7025,37.5783,37.6929,156380.0
2016-09-27 15:55:00,39.45,39.55,39.43,39.53,247326.0,37.6834,37.7789,37.6643,37.7598,247326.0
2016-09-28 09:30:00,39.7,39.92,39.7,39.9,356294.0,37.9222,38.1323,37.9222,38.1132,356294.0
2016-09-28 09:35:00,39.9,40.02,39.85,39.93,185894.0,38.1132,38.2278,38.0654,38.1419,185894.0
2016-09-28 09:40:00,39.97,39.99,39.85,39.9,153684.0,38.1801,38.1992,38.0654,38.1132,153684.0
2016-09-28 09:45:00,39.92,40.1,39.92,40.05,168248.0,38.1323,38.3043,38.1323,38.2565,168248.0
2016-09-28 09:50:00,40.06,40.06,39.95,40.01,49808.0,38.266,38.266,38.161,38.2183,49808.0
2016-09-28 09:55:00,40.0,40.05,39.95,40.04,38078.0,38.2087,38.2565,38.161,38.2469,38078.0
2016-09-28 10:00:00,40.05,40.24,40.04,40.1,246290.0,38.2565,38.438,38.2469,38.3043,246290.0
2016-09-28 10:05:00,40.09,40.13,39.96,39.99,95612.0,38.2947,38.3329,38.1705,38.1992,95612.0
2016-09-28 10:10:00,39.97,40.06,39.83,39.88,146550.0,38.1801,38.266,38.0463,38.0941,146550.0
2016-09-28 10:15:00,39.89,39.91,39.8,39.8,31954.0,38.1037,38.1228,38.0177,38.0177,31954.0
2016-09-28 10:20:00,39.8,39.83,39.68,39.72,63450.0,38.0177,38.0463,37.9031,37.9413,63450.0
2016-09-28 10:25:00,39.72,39.76,39.69,39.76,56774.0,37.9413,37.9795,37.9126,37.9795,56774.0
2016-09-28 10:30:00,39.77,39.87,39.57,39.59,116454.0,37.989,38.0845,37.798,37.8171,116454.0
2016-09-28 10:35:00,39.59,39.63,39.43,39.45,161380.0,37.8171,37.8553,37.6643,37.6834,161380.0
2016-09-28 10:40:00,39.45,39.58,39.44,39.53,90660.0,37.6834,37.8075,37.6738,37.7598,90660.0
2016-09-28 10:45:00,39.5,39.5,39.33,39.33,118076.0,37.7311,37.7311,37.5687,37.5687,118076.0
2016-09-28 10:50:00,39.34,39.37,39.25,39.35,416956.0,37.5783,37.6069,37.4923,37.5878,416956.0
2016-09-28 10:55:00,39.32,39.45,39.26,39.27,109430.0,37.5592,37.6834,37.5019,37.5114,109430.0
2016-09-28 11:00:00,39.25,39.26,38.97,38.98,179632.0,37.4923,37.5019,37.2249,37.2344,179632.0
2016-09-28 11:05:00,38.97,39.08,38.96,39.05,51012.0,37.2249,37.3299,37.2153,37.3013,51012.0
2016-09-28 11:10:00,39.02,39.14,38.91,39.08,55902.0,37.2726,37.3872,37.1675,37.3299,55902.0
2016-09-28 11:15:00,39.08,39.24,39.05,39.23,49170.0,37.3299,37.4828,37.3013,37.4732,49170.0
2016-09-28 11:20:00,39.21,39.29,39.2,39.21,37592.0,37.4541,37.5305,37.4446,37.4541,37592.0
2016-09-28 11:25:00,39.24,39.24,39.07,39.12,22640.0,37.4828,37.4828,37.3204,37.3681,22640.0
2016-09-28 11:30:00,39.12,39.13,38.97,39.02,39424.0,37.3681,37.3777,37.2249,37.2726,39424.0
2016-09-28 11:35:00,39.03,39.13,39.02,39.09,25200.0,37.2822,37.3777,37.2726,37.3395,25200.0
2016-09-28 11:40:00,39.11,39.19,39.11,39.16,39280.0,37.3586,37.435,37.3586,37.4063,39280.0
2016-09-28 11:45:00,39.17,39.2,39.13,39.18,46404.0,37.4159,37.4446,37.3777,37.4254,46404.0
2016-09-28 11:50:00,39.19,39.29,39.16,39.24,46512.0,37.435,37.5305,37.4063,37.4828,46512.0
2016-09-28 11:55:00,39.24,39.32,39.24,39.3,41260.0,37.4828,37.5592,37.4828,37.5401,41260.0
2016-09-28 12:00:00,39.34,39.34,39.13,39.18,47210.0,37.5783,37.5783,37.3777,37.4254,47210.0
2016-09-28 12:05:00,39.15,39.27,39.13,39.18,35716.0,37.3968,37.5114,37.3777,37.4254,35716.0
2016-09-28 12:10:00,39.2,39.52,39.19,39.49,367726.0,37.4446,37.7502,37.435,37.7216,367726.0
2016-09-28 12:15:00,39.49,39.52,39.42,39.44,67212.0,37.7216,37.7502,37.6547,37.6738,67212.0
2016-09-28 12:20:00,39.43,39.48,39.38,39.43,61248.0,37.6643,37.712,37.6165,37.6643,61248.0
2016-09-28 12:25:00,39.45,39.47,39.38,39.4,13720.0,37.6834,37.7025,37.6165,37.6356,13720.0
2016-09-28 12:30:00,39.4,39.44,39.35,39.35,24996.0,37.6356,37.6738,37.5878,37.5878,24996.0
2016-09-28 12:35:00,39.32,39.46,39.32,39.46,23864.0,37.5592,37.6929,37.5592,37.6929,23864.0
2016-09-28 12:40:00,39.45,39.55,39.41,39.52,48414.0,37.6834,37.7789,37.6451,37.7502,48414.0
2016-09-28 12:45:00,39.52,39.61,39.47,39.49,109710.0,37.7502,37.8362,37.7025,37.7216,109710.0
2016-09-28 12:50:00,39.49,39.55,39.47,39.54,56724.0,37.7216,37.7789,37.7025,37.7693,56724.0
2016-09-28 12:55:00,39.54,39.54,39.46,39.46,40700.0,37.7693,37.7693,37.6929,37.6929,40700.0
2016-09-28 13:00:00,39.46,39.46,39.35,39.38,74058.0,37.6929,37.6929,37.5878,37.6165,74058.0
2016-09-28 13:05:00,39.4,39.44,39.35,39.38,21232.0,37.6356,37.6738,37.5878,37.6165,21232.0
2016-09-28 13:10:00,39.38,39.42,39.31,39.33,18424.0,37.6165,37.6547,37.5496,37.5687,18424.0
2016-09-28 13:15:00,39.33,39.41,39.29,39.38,13306.0,37.5687,37.6451,37.5305,37.6165,13306.0
2016-09-28 13:20:00,39.4,39.55,39.4,39.49,50096.0,37.6356,37.7789,37.6356,37.7216,50096.0
2016-09-28 13:25:00,39.49,39.6,39.49,39.59,54174.0,37.7216,37.8266,37.7216,37.8171,54174.0
2016-09-28 13:30:00,39.6,39.72,39.59,39.69,114850.0,37.8266,37.9413,37.8171,37.9126,114850.0
2016-09-28 13:35:00,39.7,39.71,39.68,39.69,34552.0,37.9222,37.9317,37.9031,37.9126,34552.0
2016-09-28 13:40:00,39.7,39.72,39.67,39.72,49398.0,37.9222,37.9413,37.8935,37.9413,49398.0
2016-09-28 13:45:00,39.73,39.77,39.66,39.68,74276.0,37.9508,37.989,37.884,37.9031,74276.0
2016-09-28 13:50:00,39.68,39.72,39.66,39.66,23340.0,37.9031,37.9413,37.884,37.884,23340.0
2016-09-28 13:55:00,39.66,39.67,39.63,39.67,25418.0,37.884,37.8935,37.8553,37.8935,25418.0
2016-09-28 14:00:00,39.65,39.71,39.6,39.61,28450.0,37.8744,37.9317,37.8266,37.8362,28450.0
2016-09-28 14:05:00,39.6,39.65,39.58,39.64,36716.0,37.8266,37.8744,37.8075,37.8648,36716.0
2016-09-28 14:10:00,39.65,39.88,39.64,39.81,224474.0,37.8744,38.0941,37.8648,38.0272,224474.0
2016-09-28 14:15:00,39.81,39.88,39.77,39.84,121198.0,38.0272,38.0941,37.989,38.0559,121198.0
2016-09-28 14:20:00,39.85,40.01,39.77,40.0,135532.0,38.0654,38.2183,37.989,38.2087,135532.0
2016-09-28 14:25:00,40.01,40.21,39.99,40.04,208672.0,38.2183,38.4093,38.1992,38.2469,208672.0
2016-09-28 14:30:00,40.05,40.13,40.04,40.04,85158.0,38.2565,38.3329,38.2469,38.2469,85158.0
2016-09-28 14:35:00,40.07,40.08,39.86,39.99,74228.0,38.2756,38.2851,38.075,38.1992,74228.0
2016-09-28 14:40:00,40.0,40.05,39.97,40.02,41264.0,38.2087,38.2565,38.1801,38.2278,41264.0
2016-09-28 14:45:00,40.05,40.1,40.0,40.1,45330.0,38.2565,38.3043,38.2087,38.3043,45330.0
2016-09-28 14:50:00,40.09,40.16,40.08,40.13,41282.0,38.2947,38.3616,38.2851,38.3329,41282.0
2016-09-28 14:55:00,40.14,40.18,40.06,40.13,18000.0,38.3425,38.3807,38.266,38.3329,18000.0
2016-09-28 15:00:00,40.13,40.15,40.1,40.13,11844.0,38.3329,38.352,38.3043,38.3329,11844.0
2016-09-28 15:05:00,40.14,40.16,40.05,40.1,76404.0,38.3425,38.3616,38.2565,38.3043,76404.0
2016-09-28 15:10:00,40.1,40.14,40.06,40.06,34452.0,38.3043,38.3425,38.266,38.266,34452.0
2016-09-28 15:15:00,40.1,40.13,40.08,40.08,10214.0,38.3043,38.3329,38.2851,38.2851,10214.0
2016-09-28 15:20:00,40.09,40.18,40.09,40.15,44860.0,38.2947,38.3807,38.2947,38.352,44860.0
2016-09-28 15:25:00,40.17,40.2,40.08,40.1,32602.0,38.3711,38.3998,38.2851,38.3043,32602.0
2016-09-28 15:30:00,40.1,40.1,40.03,40.1,43296.0,38.3043,38.3043,38.2374,38.3043,43296.0
2016-09-28 15:35:00,40.11,40.26,40.1,40.25,93962.0,38.3138,38.4571,38.3043,38.4475,93962.0
2016-09-28 15:40:00,40.26,40.35,40.24,40.35,132988.0,38.4571,38.5431,38.438,38.5431,132988.0
2016-09-28 15:45:00,40.35,40.4,40.3,40.34,147378.0,38.5431,38.5908,38.4953,38.5335,147378.0
2016-09-28 15:50:00,40.33,40.33,40.25,40.32,118808.0,38.524,38.524,38.4475,38.5144,118808.0
2016-09-28 15:55:00,40.32,40.49,40.31,40.43,216164.0,38.5144,38.6768,38.5048,38.6195,216164.0
2016-09-29 09:30:00,40.4,40.4,39.8,39.95,278646.0,38.5908,38.5908,38.0177,38.161,278646.0
2016-09-29 09:35:00,39.91,40.24,39.87,39.99,193838.0,38.1228,38.438,38.0845,38.1992,193838.0
2016-09-29 09:40:00,40.01,40.16,39.96,40.08,147044.0,38.2183,38.3616,38.1705,38.2851,147044.0
2016-09-29 09:45:00,40.06,40.12,39.98,39.99,72666.0,38.266,38.3234,38.1896,38.1992,72666.0
2016-09-29 09:50:00,40.0,40.06,39.93,39.97,54278.0,38.2087,38.266,38.1419,38.1801,54278.0
2016-09-29 09:55:00,39.99,40.13,39.97,40.13,85474.0,38.1992,38.3329,38.1801,38.3329,85474.0
2016-09-29 10:00:00,40.13,40.3,40.12,40.23,135724.0,38.3329,38.4953,38.3234,38.4284,135724.0
2016-09-29 10:05:00,40.24,40.26,39.75,39.87,259528.0,38.438,38.4571,37.9699,38.0845,259528.0
2016-09-29 10:10:00,39.88,40.03,39.8,39.8,138008.0,38.0941,38.2374,38.0177,38.0177,138008.0
2016-09-29 10:15:00,39.8,40.14,39.79,40.12,109762.0,38.0177,38.3425,38.0081,38.3234,109762.0
2016-09-29 10:20:00,40.08,40.19,40.07,40.19,111730.0,38.2851,38.3902,38.2756,38.3902,111730.0
2016-09-29 10:25:00,40.2,40.24,40.11,40.13,53976.0,38.3998,38.438,38.3138,38.3329,53976.0
2016-09-29 10:30:00,40.15,40.17,40.02,40.05,97320.0,38.352,38.3711,38.2278,38.2565,97320.0
2016-09-29 10:35:00,40.02,40.09,39.99,40.07,34030.0,38.2278,38.2947,38.1992,38.2756,34030.0
2016-09-29 10:40:00,40.09,40.18,39.99,40.02,64650.0,38.2947,38.3807,38.1992,38.2278,64650.0
2016-09-29 10:45:00,40.0,40.06,39.97,40.03,61312.0,38.2087,38.266,38.1801,38.2374,61312.0
2016-09-29 10:50:00,40.06,40.07,39.9,39.98,84518.0,38.266,38.2756,38.1132,38.1896,84518.0
2016-09-29 10:55:00,39.98,40.05,39.9,39.9,52220.0,38.1896,38.2565,38.1132,38.1132,52220.0
2016-09-29 11:00:00,39.91,39.95,39.83,39.93,57466.0,38.1228,38.161,38.0463,38.1419,57466.0
2016-09-29 11:05:00,39.93,40.01,39.88,39.91,24162.0,38.1419,38.2183,38.0941,38.1228,24162.0
2016-09-29 11:10:00,39.92,39.92,39.65,39.68,126710.0,38.1323,38.1323,37.8744,37.9031,126710.0
2016-09-29 11:15:00,39.67,39.74,39.58,39.71,117372.0,37.8935,37.9604,37.8075,37.9317,117372.0
2016-09-29 11:20:00,39.7,39.84,39.69,39.76,108320.0,37.9222,38.0559,37.9126,37.9795,108320.0
2016-09-29 11:25:00,39.74,39.93,39.74,39.91,81712.0,37.9604,38.1419,37.9604,38.1228,81712.0
2016-09-29 11:30:00,39.92,39.95,39.87,39.9,76566.0,38.1323,38.161,38.0845,38.1132,76566.0
2016-09-29 11:35:00,39.93,40.01,39.91,39.91,40336.0,38.1419,38.2183,38.1228,38.1228,40336.0
2016-09-29 11:40:00,39.95,39.97,39.92,39.93,8558.0,38.161,38.1801,38.1323,38.1419,8558.0
2016-09-29 11:45:00,39.92,39.92,39.75,39.79,38768.0,38.1323,38.1323,37.9699,38.0081,38768.0
2016-09-29 11:50:00,39.77,39.89,39.76,39.82,37390.0,37.989,38.1037,37.9795,38.0368,37390.0
2016-09-29 11:55:00,39.81,39.84,39.77,39.81,24054.0,38.0272,38.0559,37.989,38.0272,24054.0
2016-09-29 12:00:00,39.81,39.86,39.78,39.86,25512.0,38.0272,38.075,37.9986,38.075,25512.0
2016-09-29 12:05:00,39.84,40.01,39.84,39.95,129638.0,38.0559,38.2183,38.0559,38.161,129638.0
2016-09-29 12:10:00,39.95,39.98,39.94,39.95,17086.0,38.161,38.1896,38.1514,38.161,17086.0
2016-09-29 12:15:00,39.92,39.93,39.88,39.93,12536.0,38.1323,38.1419,38.0941,38.1419,12536.0
2016-09-29 12:20:00,39.89,39.98,39.89,39.98,8702.0,38.1037,38.1896,38.1037,38.1896,8702.0
2016-09-29 12:25:00,39.99,40.1,39.94,39.95,86616.0,38.1992,38.3043,38.1514,38.161,86616.0
2016-09-29 12:30:00,39.95,39.99,39.9,39.92,34366.0,38.161,38.1992,38.1132,38.1323,34366.0
2016-09-29 12:35:00,39.94,39.95,39.77,39.77,89930.0,38.1514,38.161,37.989,37.989,89930.0
2016-09-29 12:40:00,39.75,39.77,39.5,39.5,178434.0,37.9699,37.989,37.7311,37.7311,178434.0
2016-09-29 12:45:00,39.5,39.5,39.25,39.26,228064.0,37.7311,37.7311,37.4923,37.5019,228064.0
2016-09-29 12:50:00,39.25,39.25,38.88,39.01,342968.0,37.4923,37.4923,37.1389,37.2631,342968.0
2016-09-29 12:55:00,38.99,39.05,38.93,39.03,143686.0,37.244,37.3013,37.1866,37.2822,143686.0
2016-09-29 13:00:00,39.02,39.04,38.67,38.84,265702.0,37.2726,37.2917,36.9383,37.1007,265702.0
2016-09-29 13:05:00,38.81,39.01,38.77,38.99,158566.0,37.072,37.2631,37.0338,37.244,158566.0
2016-09-29 13:10:00,38.97,39.33,38.96,39.07,259426.0,37.2249,37.5687,37.2153,37.3204,259426.0
2016-09-29 13:15:00,39.06,39.23,39.05,39.18,51486.0,37.3108,37.4732,37.3013,37.4254,51486.0
2016-09-29 13:20:00,39.18,39.33,39.13,39.29,115788.0,37.4254,37.5687,37.3777,37.5305,115788.0
2016-09-29 13:25:00,39.27,39.29,39.17,39.19,59252.0,37.5114,37.5305,37.4159,37.435,59252.0
2016-09-29 13:30:00,39.16,39.34,39.13,39.33,69680.0,37.4063,37.5783,37.3777,37.5687,69680.0
2016-09-29 13:35:00,39.29,39.34,39.24,39.24,59134.0,37.5305,37.5783,37.4828,37.4828,59134.0
2016-09-29 13:40:00,39.24,39.24,38.99,39.14,74972.0,37.4828,37.4828,37.244,37.3872,74972.0
2016-09-29 13:45:00,39.16,39.16,38.88,38.99,72672.0,37.4063,37.4063,37.1389,37.244,72672.0
2016-09-29 13:50:00,38.97,38.97,38.75,38.79,301242.0,37.2249,37.2249,37.0147,37.0529,301242.0
2016-09-29 13:55:00,38.77,38.77,38.53,38.73,198014.0,37.0338,37.0338,36.8046,36.9956,198014.0
2016-09-29 14:00:00,38.72,38.88,38.65,38.85,118946.0,36.986,37.1389,36.9192,37.1102,118946.0
2016-09-29 14:05:00,38.87,39.02,38.87,38.95,343994.0,37.1293,37.2726,37.1293,37.2057,343994.0
2016-09-29 14:10:00,38.95,38.99,38.88,38.98,63962.0,37.2057,37.244,37.1389,37.2344,63962.0
2016-09-29 14:15:00,38.99,39.17,38.99,39.11,139188.0,37.244,37.4159,37.244,37.3586,139188.0
2016-09-29 14:20:00,39.15,39.22,39.06,39.19,50852.0,37.3968,37.4637,37.3108,37.435,50852.0
2016-09-29 14:25:00,39.19,39.42,39.05,39.35,128944.0,37.435,37.6547,37.3013,37.5878,128944.0
2016-09-29 14:30:00,39.37,39.4,39.26,39.34,82728.0,37.6069,37.6356,37.5019,37.5783,82728.0
2016-09-29 14:35:00,39.38,39.55,39.36,39.4,237666.0,37.6165,37.7789,37.5974,37.6356,237666.0
2016-09-29 14:40:00,39.39,39.41,39.25,39.29,86626.0,37.626,37.6451,37.4923,37.5305,86626.0
2016-09-29 14:45:00,39.28,39.34,39.2,39.3,76508.0,37.521,37.5783,37.4446,37.5401,76508.0
2016-09-29 14:50:00,39.3,39.37,39.22,39.23,59036.0,37.5401,37.6069,37.4637,37.4732,59036.0
2016-09-29 14:55:00,39.27,39.33,39.1,39.18,48338.0,37.5114,37.5687,37.349,37.4254,48338.0
2016-09-29 15:00:00,39.14,39.17,38.99,39.08,98224.0,37.3872,37.4159,37.244,37.3299,98224.0
2016-09-29 15:05:00,39.04,39.13,38.97,39.1,79222.0,37.2917,37.3777,37.2249,37.349,79222.0
2016-09-29 15:10:00,39.09,39.21,39.01,39.13,95842.0,37.3395,37.4541,37.2631,37.3777,95842.0
2016-09-29 15:15:00,39.16,39.16,38.98,38.98,38360.0,37.4063,37.4063,37.2344,37.2344,38360.0
2016-09-29 15:20:00,38.98,39.02,38.9,38.9,65322.0,37.2344,37.2726,37.158,37.158,65322.0
2016-09-29 15:25:00,38.93,39.05,38.77,39.02,91282.0,37.1866,37.3013,37.0338,37.2726,91282.0
2016-09-29 15:30:00,39.01,39.11,38.9,39.05,125896.0,37.2631,37.3586,37.158,37.3013,125896.0
2016-09-29 15:35:00,39.02,39.1,38.98,39.1,71412.0,37.2726,37.349,37.2344,37.349,71412.0
2016-09-29 15:40:00,39.12,39.14,38.91,39.05,69080.0,37.3681,37.3872,37.1675,37.3013,69080.0
2016-09-29 15:45:00,39.03,39.04,38.94,38.96,33842.0,37.2822,37.2917,37.1962,37.2153,33842.0
2016-09-29 15:50:00,38.94,38.99,38.82,38.94,113850.0,37.1962,37.244,37.0816,37.1962,113850.0
2016-09-29 15:55:00,38.93,38.97,38.66,38.68,248654.0,37.1866,37.2249,36.9287,36.9478,248654.0
2016-09-30 09:30:00,39.18,39.5,39.18,39.25,537884.0,37.4254,37.7311,37.4254,37.4923,537884.0
2016-09-30 09:35:00,39.26,39.28,39.01,39.01,152286.0,37.5019,37.521,37.2631,37.2631,152286.0
2016-09-30 09:40:00,39.0,39.13,38.88,38.99,182800.0,37.2535,37.3777,37.1389,37.244,182800.0
2016-09-30 09:45:00,38.99,39.19,38.96,38.99,79196.0,37.244,37.435,37.2153,37.244,79196.0
2016-09-30 09:50:00,39.0,39.1,38.67,38.76,124804.0,37.2535,37.349,36.9383,37.0243,124804.0
2016-09-30 09:55:00,38.75,38.97,38.74,38.82,128048.0,37.0147,37.2249,37.0052,37.0816,128048.0
2016-09-30 10:00:00,38.87,39.05,38.85,39.05,131480.0,37.1293,37.3013,37.1102,37.3013,131480.0
2016-09-30 10:05:00,39.08,39.13,38.99,39.09,107126.0,37.3299,37.3777,37.244,37.3395,107126.0
2016-09-30 10:10:00,39.1,39.15,38.99,39.13,88964.0,37.349,37.3968,37.244,37.3777,88964.0
2016-09-30 10:15:00,39.15,39.15,38.94,38.96,68426.0,37.3968,37.3968,37.1962,37.2153,68426.0
2016-09-30 10:20:00,38.99,39.01,38.89,38.99,49668.0,37.244,37.2631,37.1484,37.244,49668.0
2016-09-30 10:25:00,38.98,39.32,38.98,39.29,149674.0,37.2344,37.5592,37.2344,37.5305,149674.0
2016-09-30 10:30:00,39.29,39.38,39.29,39.32,82016.0,37.5305,37.6165,37.5305,37.5592,82016.0
2016-09-30 10:35:00,39.35,39.44,39.25,39.3,112792.0,37.5878,37.6738,37.4923,37.5401,112792.0
2016-09-30 10:40:00,39.31,39.4,39.29,39.35,51906.0,37.5496,37.6356,37.5305,37.5878,51906.0
2016-09-30 10:45:00,39.37,39.4,39.31,39.34,54882.0,37.6069,37.6356,37.5496,37.5783,54882.0
2016-09-30 10:50:00,39.36,39.41,39.32,39.35,44730.0,37.5974,37.6451,37.5592,37.5878,44730.0
2016-09-30 10:55:00,39.35,39.43,39.34,39.43,57936.0,37.5878,37.6643,37.5783,37.6643,57936.0
2016-09-30 11:00:00,39.44,39.65,39.44,39.63,229876.0,37.6738,37.8744,37.6738,37.8553,229876.0
2016-09-30 11:05:00,39.63,39.65,39.55,39.65,139234.0,37.8553,37.8744,37.7789,37.8744,139234.0
2016-09-30 11:10:00,39.66,40.0,39.65,40.0,522950.0,37.884,38.2087,37.8744,38.2087,522950.0
2016-09-30 11:15:00,40.0,40.05,39.93,39.94,280748.0,38.2087,38.2565,38.1419,38.1514,280748.0
2016-09-30 11:20:00,39.95,40.01,39.9,39.91,82390.0,38.161,38.2183,38.1132,38.1228,82390.0
2016-09-30 11:25:00,39.92,40.03,39.85,40.02,109256.0,38.1323,38.2374,38.0654,38.2278,109256.0
2016-09-30 11:30:00,40.02,40.13,39.99,40.01,158070.0,38.2278,38.3329,38.1992,38.2183,158070.0
2016-09-30 11:35:00,39.98,40.0,39.86,39.87,48356.0,38.1896,38.2087,38.075,38.0845,48356.0
2016-09-30 11:40:00,39.85,39.88,39.78,39.84,109838.0,38.0654,38.0941,37.9986,38.0559,109838.0
2016-09-30 11:45:00,39.85,39.95,39.85,39.95,50260.0,38.0654,38.161,38.0654,38.161,50260.0
2016-09-30 11:50:00,39.95,39.99,39.91,39.99,47118.0,38.161,38.1992,38.1228,38.1992,47118.0
2016-09-30 11:55:00,39.98,39.99,39.85,39.88,50348.0,38.1896,38.1992,38.0654,38.0941,50348.0
2016-09-30 12:00:00,39.87,39.88,39.79,39.79,32504.0,38.0845,38.0941,38.0081,38.0081,32504.0
2016-09-30 12:05:00,39.81,39.93,39.8,39.91,51718.0,38.0272,38.1419,38.0177,38.1228,51718.0
2016-09-30 12:10:00,39.92,39.96,39.85,39.94,44572.0,38.1323,38.1705,38.0654,38.1514,44572.0
2016-09-30 12:15:00,39.95,40.04,39.94,40.02,121894.0,38.161,38.2469,38.1514,38.2278,121894.0
2016-09-30 12:20:00,40.02,40.05,39.96,39.99,42870.0,38.2278,38.2565,38.1705,38.1992,42870.0
2016-09-30 12:25:00,39.99,40.06,39.98,40.01,35766.0,38.1992,38.266,38.1896,38.2183,35766.0
2016-09-30 12:30:00,40.04,40.09,40.01,40.02,22630.0,38.2469,38.2947,38.2183,38.2278,22630.0
2016-09-30 12:35:00,39.99,40.09,39.96,40.09,63724.0,38.1992,38.2947,38.1705,38.2947,63724.0
2016-09-30 12:40:00,40.08,40.1,39.91,40.0,46240.0,38.2851,38.3043,38.1228,38.2087,46240.0
2016-09-30 12:45:00,40.0,40.02,39.94,39.96,25300.0,38.2087,38.2278,38.1514,38.1705,25300.0
2016-09-30 12:50:00,39.99,39.99,39.92,39.95,27036.0,38.1992,38.1992,38.1323,38.161,27036.0
2016-09-30 12:55:00,39.98,40.02,39.88,39.88,13822.0,38.1896,38.2278,38.0941,38.0941,13822.0
2016-09-30 13:00:00,39.89,40.01,39.88,39.99,53486.0,38.1037,38.2183,38.0941,38.1992,53486.0
2016-09-30 13:05:00,40.01,40.01,39.92,39.95,21660.0,38.2183,38.2183,38.1323,38.161,21660.0
2016-09-30 13:10:00,39.95,39.99,39.93,39.93,20006.0,38.161,38.1992,38.1419,38.1419,20006.0
2016-09-30 13:15:00,39.93,39.93,39.81,39.85,18862.0,38.1419,38.1419,38.0272,38.0654,18862.0
2016-09-30 13:20:00,39.85,39.91,39.85,39.87,29626.0,38.0654,38.1228,38.0654,38.0845,29626.0
2016-09-30 13:25:00,39.87,39.93,39.81,39.84,37082.0,38.0845,38.1419,38.0272,38.0559,37082.0
2016-09-30 13:30:00,39.83,39.86,39.73,39.86,91222.0,38.0463,38.075,37.9508,38.075,91222.0
2016-09-30 13:35:00,39.88,39.94,39.86,39.92,29904.0,38.0941,38.1514,38.075,38.1323,29904.0
2016-09-30 13:40:00,39.93,40.01,39.9,39.99,20008.0,38.1419,38.2183,38.1132,38.1992,20008.0
2016-09-30 13:45:00,39.97,40.03,39.97,40.01,24006.0,38.1801,38.2374,38.1801,38.2183,24006.0
2016-09-30 13:50:00,40.03,40.03,39.98,40.0,7478.0,38.2374,38.2374,38.1896,38.2087,7478.0
2016-09-30 13:55:00,39.99,40.02,39.94,40.0,17852.0,38.1992,38.2278,38.1514,38.2087,17852.0
2016-09-30 14:00:00,39.98,40.04,39.98,40.04,25942.0,38.1896,38.2469,38.1896,38.2469,25942.0
2016-09-30 14:05:00,40.04,40.05,39.99,39.99,36028.0,38.2469,38.2565,38.1992,38.1992,36028.0
2016-09-30 14:10:00,39.99,40.13,39.99,40.07,54968.0,38.1992,38.3329,38.1992,38.2756,54968.0
2016-09-30 14:15:00,40.05,40.13,40.05,40.1,78238.0,38.2565,38.3329,38.2565,38.3043,78238.0
2016-09-30 14:20:00,40.11,40.19,40.11,40.14,64066.0,38.3138,38.3902,38.3138,38.3425,64066.0
2016-09-30 14:25:00,40.13,40.18,40.13,40.13,20970.0,38.3329,38.3807,38.3329,38.3329,20970.0
2016-09-30 14:30:00,40.16,40.2,40.13,40.18,26938.0,38.3616,38.3998,38.3329,38.3807,26938.0
2016-09-30 14:35:00,40.18,40.24,40.14,40.22,57362.0,38.3807,38.438,38.3425,38.4189,57362.0
2016-09-30 14:40:00,40.2,40.24,40.17,40.18,35490.0,38.3998,38.438,38.3711,38.3807,35490.0
2016-09-30 14:45:00,40.19,40.23,40.17,40.19,32252.0,38.3902,38.4284,38.3711,38.3902,32252.0
2016-09-30 14:50:00,40.2,40.21,40.13,40.17,43002.0,38.3998,38.4093,38.3329,38.3711,43002.0
2016-09-30 14:55:00,40.18,40.19,40.14,40.14,35754.0,38.3807,38.3902,38.3425,38.3425,35754.0
2016-09-30 15:00:00,40.15,40.25,40.15,40.25,122636.0,38.352,38.4475,38.352,38.4475,122636.0
2016-09-30 15:05:00,40.24,40.27,40.24,40.25,33466.0,38.438,38.4666,38.438,38.4475,33466.0
2016-09-30 15:10:00,40.25,40.3,40.25,40.3,57828.0,38.4475,38.4953,38.4475,38.4953,57828.0
2016-09-30 15:15:00,40.3,40.35,40.27,40.29,105418.0,38.4953,38.5431,38.4666,38.4857,105418.0
2016-09-30 15:20:00,40.29,40.33,40.29,40.33,29238.0,38.4857,38.524,38.4857,38.524,29238.0
2016-09-30 15:25:00,40.34,40.35,40.28,40.32,67776.0,38.5335,38.5431,38.4762,38.5144,67776.0
2016-09-30 15:30:00,40.33,40.41,40.33,40.37,110588.0,38.524,38.6004,38.524,38.5622,110588.0
2016-09-30 15:35:00,40.37,40.4,40.29,40.3,51862.0,38.5622,38.5908,38.4857,38.4953,51862.0
2016-09-30 15:40:00,40.3,40.38,40.24,40.36,82898.0,38.4953,38.5717,38.438,38.5526,82898.0
2016-09-30 15:45:00,40.38,40.42,40.35,40.41,111522.0,38.5717,38.6099,38.5431,38.6004,111522.0
2016-09-30 15:50:00,40.41,40.44,40.3,40.32,159946.0,38.6004,38.629,38.4953,38.5144,159946.0
2016-09-30 15:55:00,40.3,40.31,39.9,39.91,515232.0,38.4953,38.5048,38.1132,38.1228,515232.0
2016-10-03 09:30:00,39.55,39.6,39.26,39.51,298750.0,37.7789,37.8266,37.5019,37.7407,298750.0
2016-10-03 09:35:00,39.5,39.52,39.38,39.52,116884.0,37.7311,37.7502,37.6165,37.7502,116884.0
2016-10-03 09:40:00,39.5,39.55,39.38,39.38,116500.0,37.7311,37.7789,37.6165,37.6165,116500.0
2016-10-03 09:45:00,39.38,39.4,39.1,39.14,232606.0,37.6165,37.6356,37.349,37.3872,232606.0
2016-10-03 09:50:00,39.14,39.27,39.12,39.24,174648.0,37.3872,37.5114,37.3681,37.4828,174648.0
2016-10-03 09:55:00,39.22,39.27,39.13,39.16,74860.0,37.4637,37.5114,37.3777,37.4063,74860.0
2016-10-03 10:00:00,39.18,39.34,39.0,39.16,249772.0,37.4254,37.5783,37.2535,37.4063,249772.0
2016-10-03 10:05:00,39.16,39.2,38.97,39.14,163204.0,37.4063,37.4446,37.2249,37.3872,163204.0
2016-10-03 10:10:00,39.14,39.22,39.09,39.18,101856.0,37.3872,37.4637,37.3395,37.4254,101856.0
2016-10-03 10:15:00,39.15,39.18,39.01,39.14,64050.0,37.3968,37.4254,37.2631,37.3872,64050.0
2016-10-03 10:20:00,39.14,39.22,39.05,39.15,47668.0,37.3872,37.4637,37.3013,37.3968,47668.0
2016-10-03 10:25:00,39.13,39.35,39.13,39.23,92582.0,37.3777,37.5878,37.3777,37.4732,92582.0
2016-10-03 10:30:00,39.23,39.41,39.19,39.33,83512.0,37.4732,37.6451,37.435,37.5687,83512.0
2016-10-03 10:35:00,39.34,39.42,39.24,39.42,116426.0,37.5783,37.6547,37.4828,37.6547,116426.0
2016-10-03 10:40:00,39.42,39.52,39.34,39.51,205162.0,37.6547,37.7502,37.5783,37.7407,205162.0
2016-10-03 10:45:00,39.52,39.68,39.5,39.63,141874.0,37.7502,37.9031,37.7311,37.8553,141874.0
2016-10-03 10:50:00,39.65,39.82,39.63,39.69,191958.0,37.8744,38.0368,37.8553,37.9126,191958.0
2016-10-03 10:55:00,39.7,39.73,39.66,39.68,36414.0,37.9222,37.9508,37.884,37.9031,36414.0
2016-10-03 11:00:00,39.67,39.67,39.55,39.56,71526.0,37.8935,37.8935,37.7789,37.7884,71526.0
2016-10-03 11:05:00,39.52,39.58,39.48,39.55,48756.0,37.7502,37.8075,37.712,37.7789,48756.0
2016-10-03 11:10:00,39.57,39.57,39.47,39.49,28692.0,37.798,37.798,37.7025,37.7216,28692.0
2016-10-03 11:15:00,39.48,39.48,39.33,39.4,53354.0,37.712,37.712,37.5687,37.6356,53354.0
2016-10-03 11:20:00,39.42,39.49,39.38,39.45,29592.0,37.6547,37.7216,37.6165,37.6834,29592.0
2016-10-03 11:25:00,39.46,39.51,39.38,39.4,26096.0,37.6929,37.7407,37.6165,37.6356,26096.0
2016-10-03 11:30:00,39.39,39.45,39.37,39.41,62702.0,37.626,37.6834,37.6069,37.6451,62702.0
2016-10-03 11:35:00,39.42,39.43,39.18,39.24,76854.0,37.6547,37.6643,37.4254,37.4828,76854.0
2016-10-03 11:40:00,39.24,39.4,39.22,39.35,65450.0,37.4828,37.6356,37.4637,37.5878,65450.0
2016-10-03 11:45:00,39.3,39.3,39.16,39.17,39036.0,37.5401,37.5401,37.4063,37.4159,39036.0
2016-10-03 11:50:00,39.16,39.16,39.01,39.1,138144.0,37.4063,37.4063,37.2631,37.349,138144.0
2016-10-03 11:55:00,39.08,39.26,39.0,39.13,128360.0,37.3299,37.5019,37.2535,37.3777,128360.0
2016-10-03 12:00:00,39.13,39.22,39.12,39.19,36618.0,37.3777,37.4637,37.3681,37.435,36618.0
2016-10-03 12:05:00,39.17,39.29,39.15,39.25,76620.0,37.4159,37.5305,37.3968,37.4923,76620.0
2016-10-03 12:10:00,39.25,39.29,39.17,39.18,30104.0,37.4923,37.5305,37.4159,37.4254,30104.0
2016-10-03 12:15:00,39.17,39.17,39.07,39.17,46308.0,37.4159,37.4159,37.3204,37.4159,46308.0
2016-10-03 12:20:00,39.17,39.17,38.98,39.01,62328.0,37.4159,37.4159,37.2344,37.2631,62328.0
2016-10-03 12:25:00,38.99,39.13,38.99,39.11,52818.0,37.244,37.3777,37.244,37.3586,52818.0
2016-10-03 12:30:00,39.1,39.1,38.9,38.94,111962.0,37.349,37.349,37.158,37.1962,111962.0
2016-10-03 12:35:00,38.96,39.04,38.92,38.98,42066.0,37.2153,37.2917,37.1771,37.2344,42066.0
2016-10-03 12:40:00,38.99,39.07,38.95,39.04,39184.0,37.244,37.3204,37.2057,37.2917,39184.0
2016-10-03 12:45:00,39.02,39.1,39.02,39.09,52044.0,37.2726,37.349,37.2726,37.3395,52044.0
2016-10-03 12:50:00,39.09,39.2,39.07,39.15,57248.0,37.3395,37.4446,37.3204,37.3968,57248.0
2016-10-03 12:55:00,39.15,39.27,39.08,39.27,42272.0,37.3968,37.5114,37.3299,37.5114,42272.0
2016-10-03 13:00:00,39.27,39.31,39.13,39.13,40914.0,37.5114,37.5496,37.3777,37.3777,40914.0
2016-10-03 13:05:00,39.16,39.2,39.13,39.16,24408.0,37.4063,37.4446,37.3777,37.4063,24408.0
2016-10-03 13:10:00,39.17,39.28,39.02,39.25,85000.0,37.4159,37.521,37.2726,37.4923,85000.0
2016-10-03 13:15:00,39.25,39.25,39.1,39.21,29722.0,37.4923,37.4923,37.349,37.4541,29722.0
2016-10-03 13:20:00,39.21,39.3,39.21,39.3,50940.0,37.4541,37.5401,37.4541,37.5401,50940.0
2016-10-03 13:25:00,39.3,39.34,39.24,39.28,45418.0,37.5401,37.5783,37.4828,37.521,45418.0
2016-10-03 13:30:00,39.27,39.46,39.25,39.46,84286.0,37.5114,37.6929,37.4923,37.6929,84286.0
2016-10-03 13:35:00,39.45,39.45,39.32,39.32,54870.0,37.6834,37.6834,37.5592,37.5592,54870.0
2016-10-03 13:40:00,39.32,39.34,39.2,39.23,21976.0,37.5592,37.5783,37.4446,37.4732,21976.0
2016-10-03 13:45:00,39.24,39.35,39.24,39.31,129748.0,37.4828,37.5878,37.4828,37.5496,129748.0
2016-10-03 13:50:00,39.33,39.35,39.23,39.29,24782.0,37.5687,37.5878,37.4732,37.5305,24782.0
2016-10-03 13:55:00,39.27,39.39,39.27,39.38,20450.0,37.5114,37.626,37.5114,37.6165,20450.0
2016-10-03 14:00:00,39.4,39.51,39.38,39.49,124122.0,37.6356,37.7407,37.6165,37.7216,124122.0
2016-10-03 14:05:00,39.48,39.48,39.38,39.38,43718.0,37.712,37.712,37.6165,37.6165,43718.0
2016-10-03 14:10:00,39.4,39.41,39.33,39.36,12600.0,37.6356,37.6451,37.5687,37.5974,12600.0
2016-10-03 14:15:00,39.4,39.42,39.35,39.35,5200.0,37.6356,37.6547,37.5878,37.5878,5200.0
2016-10-03 14:20:00,39.36,39.46,39.35,39.45,20236.0,37.5974,37.6929,37.5878,37.6834,20236.0
2016-10-03 14:25:00,39.47,39.5,39.35,39.4,42618.0,37.7025,37.7311,37.5878,37.6356,42618.0
2016-10-03 14:30:00,39.35,39.37,39.3,39.35,54860.0,37.5878,37.6069,37.5401,37.5878,54860.0
2016-10-03 14:35:00,39.34,39.34,39.15,39.18,32396.0,37.5783,37.5783,37.3968,37.4254,32396.0
2016-10-03 14:40:00,39.2,39.23,39.15,39.21,23718.0,37.4446,37.4732,37.3968,37.4541,23718.0
2016-10-03 14:45:00,39.2,39.2,39.11,39.15,26172.0,37.4446,37.4446,37.3586,37.3968,26172.0
2016-10-03 14:50:00,39.14,39.22,39.13,39.19,18228.0,37.3872,37.4637,37.3777,37.435,18228.0
2016-10-03 14:55:00,39.16,39.27,39.08,39.27,65592.0,37.4063,37.5114,37.3299,37.5114,65592.0
2016-10-03 15:00:00,39.27,39.27,39.13,39.15,29620.0,37.5114,37.5114,37.3777,37.3968,29620.0
2016-10-03 15:05:00,39.13,39.21,39.12,39.16,15680.0,37.3777,37.4541,37.3681,37.4063,15680.0
2016-10-03 15:10:00,39.15,39.3,39.15,39.3,51828.0,37.3968,37.5401,37.3968,37.5401,51828.0
2016-10-03 15:15:00,39.31,39.33,39.26,39.33,47568.0,37.5496,37.5687,37.5019,37.5687,47568.0
2016-10-03 15:20:00,39.35,39.37,39.23,39.24,63248.0,37.5878,37.6069,37.4732,37.4828,63248.0
2016-10-03 15:25:00,39.24,39.27,39.21,39.24,28300.0,37.4828,37.5114,37.4541,37.4828,28300.0
2016-10-03 15:30:00,39.25,39.35,39.22,39.33,36460.0,37.4923,37.5878,37.4637,37.5687,36460.0
2016-10-03 15:35:00,39.34,39.39,39.3,39.33,60040.0,37.5783,37.626,37.5401,37.5687,60040.0
2016-10-03 15:40:00,39.33,39.51,39.33,39.47,146218.0,37.5687,37.7407,37.5687,37.7025,146218.0
2016-10-03 15:45:00,39.47,39.5,39.37,39.42,79928.0,37.7025,37.7311,37.6069,37.6547,79928.0
2016-10-03 15:50:00,39.41,39.49,39.41,39.46,91400.0,37.6451,37.7216,37.6451,37.6929,91400.0
2016-10-03 15:55:00,39.44,39.56,39.38,39.55,199560.0,37.6738,37.7884,37.6165,37.7789,199560.0
2016-10-04 09:30:00,39.77,39.97,39.66,39.67,284220.0,37.989,38.1801,37.884,37.8935,284220.0
2016-10-04 09:35:00,39.67,39.88,39.66,39.87,173274.0,37.8935,38.0941,37.884,38.0845,173274.0
2016-10-04 09:40:00,39.87,39.96,39.65,39.81,194474.0,38.0845,38.1705,37.8744,38.0272,194474.0
2016-10-04 09:45:00,39.82,39.89,39.71,39.72,183902.0,38.0368,38.1037,37.9317,37.9413,183902.0
2016-10-04 09:50:00,39.73,39.75,39.65,39.72,89554.0,37.9508,37.9699,37.8744,37.9413,89554.0
2016-10-04 09:55:00,39.74,39.75,39.62,39.74,80926.0,37.9604,37.9699,37.8457,37.9604,80926.0
2016-10-04 10:00:00,39.74,39.8,39.63,39.7,97998.0,37.9604,38.0177,37.8553,37.9222,97998.0
2016-10-04 10:05:00,39.69,39.71,39.5,39.52,185506.0,37.9126,37.9317,37.7311,37.7502,185506.0
2016-10-04 10:10:00,39.52,39.52,39.21,39.35,231584.0,37.7502,37.7502,37.4541,37.5878,231584.0
2016-10-04 10:15:00,39.35,39.38,39.25,39.38,125028.0,37.5878,37.6165,37.4923,37.6165,125028.0
2016-10-04 10:20:00,39.36,39.57,39.35,39.52,75838.0,37.5974,37.798,37.5878,37.7502,75838.0
2016-10-04 10:25:00,39.52,39.58,39.46,39.54,83174.0,37.7502,37.8075,37.6929,37.7693,83174.0
2016-10-04 10:30:00,39.57,39.7,39.56,39.7,101360.0,37.798,37.9222,37.7884,37.9222,101360.0
2016-10-04 10:35:00,39.7,39.92,39.66,39.85,257288.0,37.9222,38.1323,37.884,38.0654,257288.0
2016-10-04 10:40:00,39.87,39.99,39.85,39.9,211602.0,38.0845,38.1992,38.0654,38.1132,211602.0
2016-10-04 10:45:00,39.94,39.96,39.82,39.84,65792.0,38.1514,38.1705,38.0368,38.0559,65792.0
2016-10-04 10:50:00,39.86,39.93,39.79,39.84,59508.0,38.075,38.1419,38.0081,38.0559,59508.0
2016-10-04 10:55:00,39.82,39.94,39.79,39.82,104992.0,38.0368,38.1514,38.0081,38.0368,104992.0
2016-10-04 11:00:00,39.83,39.84,39.44,39.48,133706.0,38.0463,38.0559,37.6738,37.712,133706.0
2016-10-04 11:05:00,39.45,39.58,39.4,39.52,64836.0,37.6834,37.8075,37.6356,37.7502,64836.0
2016-10-04 11:10:00,39.55,39.55,39.41,39.43,81522.0,37.7789,37.7789,37.6451,37.6643,81522.0
2016-10-04 11:15:00,39.43,39.43,39.06,39.19,258008.0,37.6643,37.6643,37.3108,37.435,258008.0
2016-10-04 11:20:00,39.17,39.4,39.16,39.33,106950.0,37.4159,37.6356,37.4063,37.5687,106950.0
2016-10-04 11:25:00,39.35,39.42,39.29,39.32,77304.0,37.5878,37.6547,37.5305,37.5592,77304.0
2016-10-04 11:30:00,39.32,39.58,39.32,39.57,178590.0,37.5592,37.8075,37.5592,37.798,178590.0
2016-10-04 11:35:00,39.58,39.83,39.49,39.51,255142.0,37.8075,38.0463,37.7216,37.7407,255142.0
2016-10-04 11:40:00,39.49,39.7,39.49,39.55,66352.0,37.7216,37.9222,37.7216,37.7789,66352.0
2016-10-04 11:45:00,39.57,39.75,39.55,39.7,123160.0,37.798,37.9699,37.7789,37.9222,123160.0
2016-10-04 11:50:00,39.69,39.77,39.49,39.55,160660.0,37.9126,37.989,37.7216,37.7789,160660.0
2016-10-04 11:55:00,39.55,39.6,39.45,39.51,71092.0,37.7789,37.8266,37.6834,37.7407,71092.0
2016-10-04 12:00:00,39.47,39.54,39.37,39.37,64150.0,37.7025,37.7693,37.6069,37.6069,64150.0
2016-10-04 12:05:00,39.38,39.45,39.2,39.26,104974.0,37.6165,37.6834,37.4446,37.5019,104974.0
2016-10-04 12:10:00,39.26,39.35,39.12,39.21,158992.0,37.5019,37.5878,37.3681,37.4541,158992.0
2016-10-04 12:15:00,39.24,39.4,39.16,39.29,100670.0,37.4828,37.6356,37.4063,37.5305,100670.0
2016-10-04 12:20:00,39.3,39.3,39.2,39.23,45246.0,37.5401,37.5401,37.4446,37.4732,45246.0
2016-10-04 12:25:00,39.21,39.32,39.21,39.27,23486.0,37.4541,37.5592,37.4541,37.5114,23486.0
2016-10-04 12:30:00,39.21,39.24,39.13,39.18,62340.0,37.4541,37.4828,37.3777,37.4254,62340.0
2016-10-04 12:35:00,39.19,39.4,39.18,39.35,91690.0,37.435,37.6356,37.4254,37.5878,91690.0
2016-10-04 12:40:00,39.32,39.35,39.27,39.27,40812.0,37.5592,37.5878,37.5114,37.5114,40812.0
2016-10-04 12:45:00,39.31,39.36,39.06,39.1,69902.0,37.5496,37.5974,37.3108,37.349,69902.0
2016-10-04 12:50:00,39.13,39.13,38.98,39.08,184710.0,37.3777,37.3777,37.2344,37.3299,184710.0
2016-10-04 12:55:00,39.11,39.13,39.01,39.07,32788.0,37.3586,37.3777,37.2631,37.3204,32788.0
2016-10-04 13:00:00,39.02,39.1,39.02,39.02,33710.0,37.2726,37.349,37.2726,37.2726,33710.0
2016-10-04 13:05:00,39.04,39.1,38.83,38.84,120722.0,37.2917,37.349,37.0911,37.1007,120722.0
2016-10-04 13:10:00,38.85,38.89,38.8,38.87,57092.0,37.1102,37.1484,37.0625,37.1293,57092.0
2016-10-04 13:15:00,38.87,38.91,38.81,38.86,43350.0,37.1293,37.1675,37.072,37.1198,43350.0
2016-10-04 13:20:00,38.85,38.86,38.5,38.57,206264.0,37.1102,37.1198,36.7759,36.8428,206264.0
2016-10-04 13:25:00,38.58,38.61,38.51,38.53,127296.0,36.8523,36.881,36.7855,36.8046,127296.0
2016-10-04 13:30:00,38.56,38.65,38.5,38.63,109634.0,36.8332,36.9192,36.7759,36.9001,109634.0
2016-10-04 13:35:00,38.63,38.74,38.59,38.7,70862.0,36.9001,37.0052,36.8619,36.9669,70862.0
2016-10-04 13:40:00,38.68,38.72,38.63,38.68,39860.0,36.9478,36.986,36.9001,36.9478,39860.0
2016-10-04 13:45:00,38.68,38.75,38.64,38.75,59110.0,36.9478,37.0147,36.9096,37.0147,59110.0
2016-10-04 13:50:00,38.75,38.76,38.6,38.63,96308.0,37.0147,37.0243,36.8714,36.9001,96308.0
2016-10-04 13:55:00,38.62,38.73,38.59,38.59,19192.0,36.8905,36.9956,36.8619,36.8619,19192.0
2016-10-04 14:00:00,38.58,38.67,38.57,38.66,42668.0,36.8523,36.9383,36.8428,36.9287,42668.0
2016-10-04 14:05:00,38.63,38.8,38.62,38.71,77636.0,36.9001,37.0625,36.8905,36.9765,77636.0
2016-10-04 14:10:00,38.7,38.79,38.69,38.79,51040.0,36.9669,37.0529,36.9574,37.0529,51040.0
2016-10-04 14:15:00,38.79,38.82,38.7,38.7,39240.0,37.0529,37.0816,36.9669,36.9669,39240.0
2016-10-04 14:20:00,38.69,38.69,38.54,38.65,70856.0,36.9574,36.9574,36.8141,36.9192,70856.0
2016-10-04 14:25:00,38.63,38.66,38.49,38.62,67098.0,36.9001,36.9287,36.7663,36.8905,67098.0
2016-10-04 14:30:00,38.62,38.72,38.6,38.69,34136.0,36.8905,36.986,36.8714,36.9574,34136.0
2016-10-04 14:35:00,38.7,38.72,38.64,38.68,33816.0,36.9669,36.986,36.9096,36.9478,33816.0
2016-10-04 14:40:00,38.67,38.73,38.62,38.7,91700.0,36.9383,36.9956,36.8905,36.9669,91700.0
2016-10-04 14:45:00,38.7,38.73,38.63,38.63,100274.0,36.9669,36.9956,36.9001,36.9001,100274.0
2016-10-04 14:50:00,38.63,38.67,38.59,38.66,59314.0,36.9001,36.9383,36.8619,36.9287,59314.0
2016-10-04 14:55:00,38.62,38.62,38.43,38.48,107464.0,36.8905,36.8905,36.709,36.7568,107464.0
2016-10-04 15:00:00,38.48,38.57,38.47,38.5,85860.0,36.7568,36.8428,36.7472,36.7759,85860.0
2016-10-04 15:05:00,38.5,38.58,38.48,38.56,44624.0,36.7759,36.8523,36.7568,36.8332,44624.0
2016-10-04 15:10:00,38.55,38.6,38.55,38.56,22172.0,36.8237,36.8714,36.8237,36.8332,22172.0
2016-10-04 15:15:00,38.59,38.63,38.56,38.62,35538.0,36.8619,36.9001,36.8332,36.8905,35538.0
2016-10-04 15:20:00,38.63,38.74,38.62,38.73,62174.0,36.9001,37.0052,36.8905,36.9956,62174.0
2016-10-04 15:25:00,38.72,38.9,38.72,38.9,83152.0,36.986,37.158,36.986,37.158,83152.0
2016-10-04 15:30:00,38.91,38.93,38.84,38.88,95180.0,37.1675,37.1866,37.1007,37.1389,95180.0
2016-10-04 15:35:00,38.88,38.9,38.84,38.88,57812.0,37.1389,37.158,37.1007,37.1389,57812.0
2016-10-04 15:40:00,38.9,39.06,38.9,38.99,208562.0,37.158,37.3108,37.158,37.244,208562.0
2016-10-04 15:45:00,38.98,38.99,38.84,38.84,86096.0,37.2344,37.244,37.1007,37.1007,86096.0
2016-10-04 15:50:00,38.85,38.94,38.78,38.94,146748.0,37.1102,37.1962,37.0434,37.1962,146748.0
2016-10-04 15:55:00,38.92,38.97,38.83,38.97,149690.0,37.1771,37.2249,37.0911,37.2249,149690.0
2016-10-05 09:30:00,39.36,39.54,39.36,39.47,349154.0,37.5974,37.7693,37.5974,37.7025,349154.0
2016-10-05 09:35:00,39.5,39.71,39.45,39.47,278386.0,37.7311,37.9317,37.6834,37.7025,278386.0
2016-10-05 09:40:00,39.47,39.61,39.47,39.6,88494.0,37.7025,37.8362,37.7025,37.8266,88494.0
2016-10-05 09:45:00,39.6,39.73,39.57,39.65,161696.0,37.8266,37.9508,37.798,37.8744,161696.0
2016-10-05 09:50:00,39.65,39.69,39.58,39.58,41800.0,37.8744,37.9126,37.8075,37.8075,41800.0
2016-10-05 09:55:00,39.58,39.58,39.51,39.58,70040.0,37.8075,37.8075,37.7407,37.8075,70040.0
2016-10-05 10:00:00,39.59,39.7,39.48,39.67,178260.0,37.8171,37.9222,37.712,37.8935,178260.0
2016-10-05 10:05:00,39.68,39.93,39.68,39.83,454764.0,37.9031,38.1419,37.9031,38.0463,454764.0
2016-10-05 10:10:00,39.84,39.9,39.75,39.79,100034.0,38.0559,38.1132,37.9699,38.0081,100034.0
2016-10-05 10:15:00,39.77,39.82,39.64,39.65,86344.0,37.989,38.0368,37.8648,37.8744,86344.0
2016-10-05 10:20:00,39.65,39.72,39.57,39.62,117646.0,37.8744,37.9413,37.798,37.8457,117646.0
2016-10-05 10:25:00,39.65,39.86,39.65,39.86,70958.0,37.8744,38.075,37.8744,38.075,70958.0
2016-10-05 10:30:00,39.85,39.88,39.71,39.8,91786.0,38.0654,38.0941,37.9317,38.0177,91786.0
2016-10-05 10:35:00,39.83,39.96,39.83,39.93,141988.0,38.0463,38.1705,38.0463,38.1419,141988.0
2016-10-05 10:40:00,39.93,39.95,39.79,39.85,94778.0,38.1419,38.161,38.0081,38.0654,94778.0
2016-10-05 10:45:00,39.84,39.95,39.82,39.82,52504.0,38.0559,38.161,38.0368,38.0368,52504.0
2016-10-05 10:50:00,39.87,39.92,39.84,39.88,82424.0,38.0845,38.1323,38.0559,38.0941,82424.0
2016-10-05 10:55:00,39.9,39.94,39.88,39.92,36600.0,38.1132,38.1514,38.0941,38.1323,36600.0
2016-10-05 11:00:00,39.92,39.93,39.85,39.92,42406.0,38.1323,38.1419,38.0654,38.1323,42406.0
2016-10-05 11:05:00,39.92,39.97,39.91,39.95,42534.0,38.1323,38.1801,38.1228,38.161,42534.0
2016-10-05 11:10:00,39.97,40.05,39.93,39.94,119052.0,38.1801,38.2565,38.1419,38.1514,119052.0
2016-10-05 11:15:00,39.94,40.01,39.92,39.92,18500.0,38.1514,38.2183,38.1323,38.1323,18500.0
2016-10-05 11:20:00,39.93,39.98,39.89,39.97,36100.0,38.1419,38.1896,38.1037,38.1801,36100.0
2016-10-05 11:25:00,39.98,40.05,39.96,40.02,64506.0,38.1896,38.2565,38.1705,38.2278,64506.0
2016-10-05 11:30:00,40.06,40.12,40.04,40.05,98246.0,38.266,38.3234,38.2469,38.2565,98246.0
2016-10-05 11:35:00,40.07,40.1,40.0,40.03,43490.0,38.2756,38.3043,38.2087,38.2374,43490.0
2016-10-05 11:40:00,40.04,40.08,40.01,40.07,37596.0,38.2469,38.2851,38.2183,38.2756,37596.0
2016-10-05 11:45:00,40.07,40.19,40.07,40.15,174548.0,38.2756,38.3902,38.2756,38.352,174548.0
2016-10-05 11:50:00,40.16,40.2,40.12,40.15,55288.0,38.3616,38.3998,38.3234,38.352,55288.0
2016-10-05 11:55:00,40.16,40.23,40.13,40.19,50106.0,38.3616,38.4284,38.3329,38.3902,50106.0
2016-10-05 12:00:00,40.19,40.26,40.17,40.23,51704.0,38.3902,38.4571,38.3711,38.4284,51704.0
2016-10-05 12:05:00,40.24,40.33,40.18,40.22,92042.0,38.438,38.524,38.3807,38.4189,92042.0
2016-10-05 12:10:00,40.24,40.27,40.2,40.25,47102.0,38.438,38.4666,38.3998,38.4475,47102.0
2016-10-05 12:15:00,40.23,40.27,40.2,40.22,34710.0,38.4284,38.4666,38.3998,38.4189,34710.0
2016-10-05 12:20:00,40.22,40.24,40.18,40.2,69796.0,38.4189,38.438,38.3807,38.3998,69796.0
2016-10-05 12:25:00,40.2,40.25,40.19,40.21,52692.0,38.3998,38.4475,38.3902,38.4093,52692.0
2016-10-05 12:30:00,40.23,40.27,40.19,40.21,36968.0,38.4284,38.4666,38.3902,38.4093,36968.0
2016-10-05 12:35:00,40.21,40.23,40.17,40.22,17942.0,38.4093,38.4284,38.3711,38.4189,17942.0
2016-10-05 12:40:00,40.23,40.27,40.21,40.27,26702.0,38.4284,38.4666,38.4093,38.4666,26702.0
2016-10-05 12:45:00,40.24,40.29,40.24,40.28,50746.0,38.438,38.4857,38.438,38.4762,50746.0
2016-10-05 12:50:00,40.27,40.3,40.27,40.27,3356.0,38.4666,38.4953,38.4666,38.4666,3356.0
2016-10-05 12:55:00,40.27,40.28,40.24,40.27,17322.0,38.4666,38.4762,38.438,38.4666,17322.0
2016-10-05 13:00:00,40.27,40.3,40.25,40.29,16596.0,38.4666,38.4953,38.4475,38.4857,16596.0
2016-10-05 13:05:00,40.28,40.28,40.21,40.23,23470.0,38.4762,38.4762,38.4093,38.4284,23470.0
2016-10-05 13:10:00,40.22,40.24,40.15,40.15,40232.0,38.4189,38.438,38.352,38.352,40232.0
2016-10-05 13:15:00,40.17,40.18,40.12,40.17,42088.0,38.3711,38.3807,38.3234,38.3711,42088.0
2016-10-05 13:20:00,40.18,40.19,40.14,40.16,64284.0,38.3807,38.3902,38.3425,38.3616,64284.0
2016-10-05 13:25:00,40.16,40.18,40.13,40.17,9996.0,38.3616,38.3807,38.3329,38.3711,9996.0
2016-10-05 13:30:00,40.16,40.2,40.11,40.18,18884.0,38.3616,38.3998,38.3138,38.3807,18884.0
2016-10-05 13:35:00,40.2,40.27,40.2,40.24,31050.0,38.3998,38.4666,38.3998,38.438,31050.0
2016-10-05 13:40:00,40.26,40.27,40.23,40.26,42714.0,38.4571,38.4666,38.4284,38.4571,42714.0
2016-10-05 13:45:00,40.24,40.27,40.22,40.26,12852.0,38.438,38.4666,38.4189,38.4571,12852.0
2016-10-05 13:50:00,40.26,40.27,40.24,40.26,21720.0,38.4571,38.4666,38.438,38.4571,21720.0
2016-10-05 13:55:00,40.27,40.29,40.22,40.24,30950.0,38.4666,38.4857,38.4189,38.438,30950.0
2016-10-05 14:00:00,40.2,40.21,40.15,40.15,23396.0,38.3998,38.4093,38.352,38.352,23396.0
2016-10-05 14:05:00,40.17,40.17,40.04,40.04,41220.0,38.3711,38.3711,38.2469,38.2469,41220.0
2016-10-05 14:10:00,40.04,40.09,40.01,40.04,53328.0,38.2469,38.2947,38.2183,38.2469,53328.0
2016-10-05 14:15:00,40.06,40.08,40.03,40.06,16122.0,38.266,38.2851,38.2374,38.266,16122.0
2016-10-05 14:20:00,40.06,40.08,40.01,40.05,17100.0,38.266,38.2851,38.2183,38.2565,17100.0
2016-10-05 14:25:00,40.07,40.08,39.94,39.95,52642.0,38.2756,38.2851,38.1514,38.161,52642.0
2016-10-05 14:30:00,39.95,39.99,39.93,39.97,25550.0,38.161,38.1992,38.1419,38.1801,25550.0
2016-10-05 14:35:00,39.96,39.96,39.9,39.94,15608.0,38.1705,38.1705,38.1132,38.1514,15608.0
2016-10-05 14:40:00,39.94,40.01,39.93,39.95,26944.0,38.1514,38.2183,38.1419,38.161,26944.0
2016-10-05 14:45:00,39.96,39.98,39.94,39.96,10640.0,38.1705,38.1896,38.1514,38.1705,10640.0
2016-10-05 14:50:00,39.96,39.98,39.93,39.94,21086.0,38.1705,38.1896,38.1419,38.1514,21086.0
2016-10-05 14:55:00,39.91,39.97,39.9,39.96,38168.0,38.1228,38.1801,38.1132,38.1705,38168.0
2016-10-05 15:00:00,39.95,40.02,39.95,40.02,18190.0,38.161,38.2278,38.161,38.2278,18190.0
2016-10-05 15:05:00,40.02,40.02,39.98,39.98,30928.0,38.2278,38.2278,38.1896,38.1896,30928.0
2016-10-05 15:10:00,39.99,40.0,39.91,39.92,22550.0,38.1992,38.2087,38.1228,38.1323,22550.0
2016-10-05 15:15:00,39.94,39.95,39.74,39.74,99156.0,38.1514,38.161,37.9604,37.9604,99156.0
2016-10-05 15:20:00,39.74,39.74,39.64,39.72,95732.0,37.9604,37.9604,37.8648,37.9413,95732.0
2016-10-05 15:25:00,39.69,39.71,39.63,39.63,53650.0,37.9126,37.9317,37.8553,37.8553,53650.0
2016-10-05 15:30:00,39.62,39.7,39.58,39.7,41290.0,37.8457,37.9222,37.8075,37.9222,41290.0
2016-10-05 15:35:00,39.7,39.75,39.66,39.72,52260.0,37.9222,37.9699,37.884,37.9413,52260.0
2016-10-05 15:40:00,39.74,39.84,39.69,39.79,86938.0,37.9604,38.0559,37.9126,38.0081,86938.0
2016-10-05 15:45:00,39.79,39.79,39.69,39.7,42720.0,38.0081,38.0081,37.9126,37.9222,42720.0
2016-10-05 15:50:00,39.72,39.77,39.66,39.68,58660.0,37.9413,37.989,37.884,37.9031,58660.0
2016-10-05 15:55:00,39.68,39.76,39.63,39.67,142882.0,37.9031,37.9795,37.8553,37.8935,142882.0
2016-10-06 09:30:00,39.47,39.49,39.09,39.09,268746.0,37.7025,37.7216,37.3395,37.3395,268746.0
2016-10-06 09:35:00,39.1,39.18,38.99,39.14,422150.0,37.349,37.4254,37.244,37.3872,422150.0
2016-10-06 09:40:00,39.13,39.19,39.08,39.13,122936.0,37.3777,37.435,37.3299,37.3777,122936.0
2016-10-06 09:45:00,39.12,39.17,39.04,39.1,43322.0,37.3681,37.4159,37.2917,37.349,43322.0
2016-10-06 09:50:00,39.05,39.06,38.85,38.87,177968.0,37.3013,37.3108,37.1102,37.1293,177968.0
2016-10-06 09:55:00,38.85,38.92,38.77,38.83,250946.0,37.1102,37.1771,37.0338,37.0911,250946.0
2016-10-06 10:00:00,38.83,38.97,38.8,38.93,163628.0,37.0911,37.2249,37.0625,37.1866,163628.0
2016-10-06 10:05:00,38.91,38.94,38.7,38.77,196168.0,37.1675,37.1962,36.9669,37.0338,196168.0
2016-10-06 10:10:00,38.76,38.88,38.76,38.87,109588.0,37.0243,37.1389,37.0243,37.1293,109588.0
2016-10-06 10:15:00,38.86,38.89,38.79,38.84,51480.0,37.1198,37.1484,37.0529,37.1007,51480.0
2016-10-06 10:20:00,38.85,38.94,38.75,38.94,130884.0,37.1102,37.1962,37.0147,37.1962,130884.0
2016-10-06 10:25:00,38.93,39.02,38.87,38.98,185058.0,37.1866,37.2726,37.1293,37.2344,185058.0
2016-10-06 10:30:00,38.99,38.99,38.8,38.82,63972.0,37.244,37.244,37.0625,37.0816,63972.0
2016-10-06 10:35:00,38.84,38.95,38.83,38.88,14566.0,37.1007,37.2057,37.0911,37.1389,14566.0
2016-10-06 10:40:00,38.87,39.0,38.83,38.99,65202.0,37.1293,37.2535,37.0911,37.244,65202.0
2016-10-06 10:45:00,39.01,39.05,38.91,39.01,64640.0,37.2631,37.3013,37.1675,37.2631,64640.0
2016-10-06 10:50:00,39.01,39.03,38.95,38.97,43952.0,37.2631,37.2822,37.2057,37.2249,43952.0
2016-10-06 10:55:00,38.97,39.04,38.92,39.01,51044.0,37.2249,37.2917,37.1771,37.2631,51044.0
2016-10-06 11:00:00,38.99,39.04,38.92,38.96,30794.0,37.244,37.2917,37.1771,37.2153,30794.0
2016-10-06 11:05:00,38.92,38.94,38.74,38.74,137998.0,37.1771,37.1962,37.0052,37.0052,137998.0
2016-10-06 11:10:00,38.74,38.8,38.61,38.61,277886.0,37.0052,37.0625,36.881,36.881,277886.0
2016-10-06 11:15:00,38.63,38.66,38.58,38.62,117234.0,36.9001,36.9287,36.8523,36.8905,117234.0
2016-10-06 11:20:00,38.62,38.8,38.62,38.79,116540.0,36.8905,37.0625,36.8905,37.0529,116540.0
2016-10-06 11:25:00,38.76,38.96,38.76,38.95,145748.0,37.0243,37.2153,37.0243,37.2057,145748.0
2016-10-06 11:30:00,38.95,38.98,38.85,38.85,102136.0,37.2057,37.2344,37.1102,37.1102,102136.0
2016-10-06 11:35:00,38.85,38.91,38.84,38.9,12952.0,37.1102,37.1675,37.1007,37.158,12952.0
2016-10-06 11:40:00,38.92,38.93,38.88,38.91,20858.0,37.1771,37.1866,37.1389,37.1675,20858.0
2016-10-06 11:45:00,38.91,39.27,38.91,39.18,254168.0,37.1675,37.5114,37.1675,37.4254,254168.0
2016-10-06 11:50:00,39.19,39.59,39.19,39.42,538088.0,37.435,37.8171,37.435,37.6547,538088.0
2016-10-06 11:55:00,39.41,39.52,39.38,39.45,105974.0,37.6451,37.7502,37.6165,37.6834,105974.0
2016-10-06 12:00:00,39.44,39.64,39.44,39.64,202770.0,37.6738,37.8648,37.6738,37.8648,202770.0
2016-10-06 12:05:00,39.63,39.7,39.49,39.51,134664.0,37.8553,37.9222,37.7216,37.7407,134664.0
2016-10-06 12:10:00,39.49,39.52,39.47,39.47,31852.0,37.7216,37.7502,37.7025,37.7025,31852.0
2016-10-06 12:15:00,39.47,39.55,39.47,39.54,41922.0,37.7025,37.7789,37.7025,37.7693,41922.0
2016-10-06 12:20:00,39.52,39.59,39.49,39.54,59604.0,37.7502,37.8171,37.7216,37.7693,59604.0
2016-10-06 12:25:00,39.57,39.63,39.5,39.53,45820.0,37.798,37.8553,37.7311,37.7598,45820.0
2016-10-06 12:30:00,39.56,39.63,39.55,39.6,44838.0,37.7884,37.8553,37.7789,37.8266,44838.0
2016-10-06 12:35:00,39.61,39.61,39.48,39.48,20902.0,37.8362,37.8362,37.712,37.712,20902.0
2016-10-06 12:40:00,39.46,39.55,39.45,39.47,25604.0,37.6929,37.7789,37.6834,37.7025,25604.0
2016-10-06 12:45:00,39.49,39.52,39.46,39.52,18200.0,37.7216,37.7502,37.6929,37.7502,18200.0
2016-10-06 12:50:00,39.54,39.55,39.49,39.53,9450.0,37.7693,37.7789,37.7216,37.7598,9450.0
2016-10-06 12:55:00,39.55,39.59,39.45,39.46,27844.0,37.7789,37.8171,37.6834,37.6929,27844.0
2016-10-06 13:00:00,39.47,39.48,39.43,39.43,21900.0,37.7025,37.712,37.6643,37.6643,21900.0
2016-10-06 13:05:00,39.45,39.52,39.45,39.47,9000.0,37.6834,37.7502,37.6834,37.7025,9000.0
2016-10-06 13:10:00,39.46,39.48,39.43,39.43,20600.0,37.6929,37.712,37.6643,37.6643,20600.0
2016-10-06 13:15:00,39.45,39.45,39.4,39.43,13918.0,37.6834,37.6834,37.6356,37.6643,13918.0
2016-10-06 13:20:00,39.43,39.47,39.43,39.46,16800.0,37.6643,37.7025,37.6643,37.6929,16800.0
2016-10-06 13:25:00,39.46,39.47,39.41,39.44,8186.0,37.6929,37.7025,37.6451,37.6738,8186.0
2016-10-06 13:30:00,39.45,39.55,39.45,39.52,52622.0,37.6834,37.7789,37.6834,37.7502,52622.0
2016-10-06 13:35:00,39.51,39.51,39.44,39.45,25190.0,37.7407,37.7407,37.6738,37.6834,25190.0
2016-10-06 13:40:00,39.44,39.45,39.35,39.43,27352.0,37.6738,37.6834,37.5878,37.6643,27352.0
2016-10-06 13:45:00,39.43,39.46,39.42,39.43,16162.0,37.6643,37.6929,37.6547,37.6643,16162.0
2016-10-06 13:50:00,39.42,39.55,39.39,39.52,59616.0,37.6547,37.7789,37.626,37.7502,59616.0
2016-10-06 13:55:00,39.51,39.51,39.45,39.45,5526.0,37.7407,37.7407,37.6834,37.6834,5526.0
2016-10-06 14:00:00,39.47,39.54,39.47,39.5,34374.0,37.7025,37.7693,37.7025,37.7311,34374.0
2016-10-06 14:05:00,39.49,39.54,39.49,39.49,19124.0,37.7216,37.7693,37.7216,37.7216,19124.0
2016-10-06 14:10:00,39.48,39.55,39.48,39.55,21736.0,37.712,37.7789,37.712,37.7789,21736.0
2016-10-06 14:15:00,39.55,39.55,39.48,39.49,13764.0,37.7789,37.7789,37.712,37.7216,13764.0
2016-10-06 14:20:00,39.51,39.62,39.51,39.58,77720.0,37.7407,37.8457,37.7407,37.8075,77720.0
2016-10-06 14:25:00,39.58,39.7,39.58,39.6,117998.0,37.8075,37.9222,37.8075,37.8266,117998.0
2016-10-06 14:30:00,39.59,39.63,39.56,39.6,33540.0,37.8171,37.8553,37.7884,37.8266,33540.0
2016-10-06 14:35:00,39.6,39.6,39.52,39.53,23814.0,37.8266,37.8266,37.7502,37.7598,23814.0
2016-10-06 14:40:00,39.54,39.58,39.5,39.54,14952.0,37.7693,37.8075,37.7311,37.7693,14952.0
2016-10-06 14:45:00,39.51,39.52,39.41,39.44,28980.0,37.7407,37.7502,37.6451,37.6738,28980.0
2016-10-06 14:50:00,39.44,39.54,39.44,39.52,25594.0,37.6738,37.7693,37.6738,37.7502,25594.0
2016-10-06 14:55:00,39.5,39.5,39.45,39.48,12900.0,37.7311,37.7311,37.6834,37.712,12900.0
2016-10-06 15:00:00,39.5,39.58,39.49,39.57,39108.0,37.7311,37.8075,37.7216,37.798,39108.0
2016-10-06 15:05:00,39.57,39.62,39.55,39.55,39170.0,37.798,37.8457,37.7789,37.7789,39170.0
2016-10-06 15:10:00,39.56,39.56,39.51,39.56,29756.0,37.7884,37.7884,37.7407,37.7884,29756.0
2016-10-06 15:15:00,39.56,39.62,39.49,39.49,34488.0,37.7884,37.8457,37.7216,37.7216,34488.0
2016-10-06 15:20:00,39.49,39.56,39.49,39.54,16078.0,37.7216,37.7884,37.7216,37.7693,16078.0
2016-10-06 15:25:00,39.53,39.55,39.51,39.52,23106.0,37.7598,37.7789,37.7407,37.7502,23106.0
2016-10-06 15:30:00,39.51,39.56,39.47,39.56,40636.0,37.7407,37.7884,37.7025,37.7884,40636.0
2016-10-06 15:35:00,39.56,39.56,39.52,39.55,19756.0,37.7884,37.7884,37.7502,37.7789,19756.0
2016-10-06 15:40:00,39.55,39.55,39.52,39.54,13230.0,37.7789,37.7789,37.7502,37.7693,13230.0
2016-10-06 15:45:00,39.52,39.57,39.51,39.56,25152.0,37.7502,37.798,37.7407,37.7884,25152.0
2016-10-06 15:50:00,39.55,39.62,39.55,39.59,113670.0,37.7789,37.8457,37.7789,37.8171,113670.0
2016-10-06 15:55:00,39.56,39.59,39.49,39.49,142392.0,37.7884,37.8171,37.7216,37.7216,142392.0
2016-10-07 09:30:00,39.73,39.98,39.48,39.5,513558.0,37.9508,38.1896,37.712,37.7311,513558.0
2016-10-07 09:35:00,39.55,39.55,39.29,39.4,331988.0,37.7789,37.7789,37.5305,37.6356,331988.0
2016-10-07 09:40:00,39.38,39.49,39.1,39.13,227870.0,37.6165,37.7216,37.349,37.3777,227870.0
2016-10-07 09:45:00,39.13,39.27,38.9,38.96,258072.0,37.3777,37.5114,37.158,37.2153,258072.0
2016-10-07 09:50:00,38.97,39.18,38.88,39.13,226918.0,37.2249,37.4254,37.1389,37.3777,226918.0
2016-10-07 09:55:00,39.12,39.19,39.01,39.02,95548.0,37.3681,37.435,37.2631,37.2726,95548.0
2016-10-07 10:00:00,39.04,39.2,39.02,39.18,108782.0,37.2917,37.4446,37.2726,37.4254,108782.0
2016-10-07 10:05:00,39.16,39.26,39.1,39.26,170460.0,37.4063,37.5019,37.349,37.5019,170460.0
2016-10-07 10:10:00,39.27,39.37,39.22,39.33,102160.0,37.5114,37.6069,37.4637,37.5687,102160.0
2016-10-07 10:15:00,39.33,39.35,39.17,39.25,125608.0,37.5687,37.5878,37.4159,37.4923,125608.0
2016-10-07 10:20:00,39.24,39.26,39.17,39.26,29002.0,37.4828,37.5019,37.4159,37.5019,29002.0
2016-10-07 10:25:00,39.27,39.33,39.23,39.24,17192.0,37.5114,37.5687,37.4732,37.4828,17192.0
2016-10-07 10:30:00,39.24,39.26,39.08,39.09,41044.0,37.4828,37.5019,37.3299,37.3395,41044.0
2016-10-07 10:35:00,39.1,39.32,38.99,39.32,183238.0,37.349,37.5592,37.244,37.5592,183238.0
2016-10-07 10:40:00,39.3,39.32,39.09,39.11,93458.0,37.5401,37.5592,37.3395,37.3586,93458.0
2016-10-07 10:45:00,39.12,39.15,39.08,39.13,25470.0,37.3681,37.3968,37.3299,37.3777,25470.0
2016-10-07 10:50:00,39.17,39.2,39.12,39.12,35432.0,37.4159,37.4446,37.3681,37.3681,35432.0
2016-10-07 10:55:00,39.1,39.1,39.04,39.06,60384.0,37.349,37.349,37.2917,37.3108,60384.0
2016-10-07 11:00:00,39.05,39.09,38.94,38.98,93934.0,37.3013,37.3395,37.1962,37.2344,93934.0
2016-10-07 11:05:00,39.0,39.07,39.0,39.04,32482.0,37.2535,37.3204,37.2535,37.2917,32482.0
2016-10-07 11:10:00,39.04,39.06,38.95,38.99,69190.0,37.2917,37.3108,37.2057,37.244,69190.0
2016-10-07 11:15:00,38.99,39.06,38.95,39.02,76270.0,37.244,37.3108,37.2057,37.2726,76270.0
2016-10-07 11:20:00,39.01,39.04,38.91,38.91,93788.0,37.2631,37.2917,37.1675,37.1675,93788.0
2016-10-07 11:25:00,38.91,38.96,38.87,38.92,87388.0,37.1675,37.2153,37.1293,37.1771,87388.0
2016-10-07 11:30:00,38.9,38.94,38.64,38.65,203258.0,37.158,37.1962,36.9096,36.9192,203258.0
2016-10-07 11:35:00,38.64,38.64,38.49,38.52,306498.0,36.9096,36.9096,36.7663,36.795,306498.0
2016-10-07 11:40:00,38.52,38.53,38.24,38.24,205844.0,36.795,36.8046,36.5275,36.5275,205844.0
2016-10-07 11:45:00,38.24,38.24,38.01,38.1,231358.0,36.5275,36.5275,36.3078,36.3938,231358.0
2016-10-07 11:50:00,38.1,38.27,38.03,38.25,196940.0,36.3938,36.5562,36.3269,36.5371,196940.0
2016-10-07 11:55:00,38.24,38.32,38.16,38.19,138474.0,36.5275,36.604,36.4511,36.4798,138474.0
2016-10-07 12:00:00,38.21,38.47,38.21,38.29,153680.0,36.4989,36.7472,36.4989,36.5753,153680.0
2016-10-07 12:05:00,38.3,38.32,38.13,38.29,104748.0,36.5849,36.604,36.4225,36.5753,104748.0
2016-10-07 12:10:00,38.27,38.34,38.16,38.31,93342.0,36.5562,36.6231,36.4511,36.5944,93342.0
2016-10-07 12:15:00,38.3,38.3,38.07,38.11,62034.0,36.5849,36.5849,36.3652,36.4034,62034.0
2016-10-07 12:20:00,38.12,38.19,38.07,38.11,84112.0,36.4129,36.4798,36.3652,36.4034,84112.0
2016-10-07 12:25:00,38.11,38.29,38.1,38.29,45470.0,36.4034,36.5753,36.3938,36.5753,45470.0
2016-10-07 12:30:00,38.24,38.24,38.12,38.12,116518.0,36.5275,36.5275,36.4129,36.4129,116518.0
2016-10-07 12:35:00,38.11,38.16,38.02,38.14,54526.0,36.4034,36.4511,36.3174,36.432,54526.0
2016-10-07 12:40:00,38.13,38.13,38.03,38.09,33866.0,36.4225,36.4225,36.3269,36.3843,33866.0
2016-10-07 12:45:00,38.1,38.31,38.07,38.27,80878.0,36.3938,36.5944,36.3652,36.5562,80878.0
2016-10-07 12:50:00,38.26,38.27,38.19,38.23,25198.0,36.5466,36.5562,36.4798,36.518,25198.0
2016-10-07 12:55:00,38.24,38.32,38.22,38.31,45652.0,36.5275,36.604,36.5084,36.5944,45652.0
2016-10-07 13:00:00,38.31,38.32,38.11,38.16,52750.0,36.5944,36.604,36.4034,36.4511,52750.0
2016-10-07 13:05:00,38.16,38.21,38.15,38.19,34072.0,36.4511,36.4989,36.4416,36.4798,34072.0
2016-10-07 13:10:00,38.19,38.24,38.07,38.09,53712.0,36.4798,36.5275,36.3652,36.3843,53712.0
2016-10-07 13:15:00,38.08,38.15,38.04,38.12,54876.0,36.3747,36.4416,36.3365,36.4129,54876.0
2016-10-07 13:20:00,38.17,38.2,38.09,38.15,21460.0,36.4607,36.4893,36.3843,36.4416,21460.0
2016-10-07 13:25:00,38.16,38.42,38.15,38.38,176462.0,36.4511,36.6995,36.4416,36.6613,176462.0
2016-10-07 13:30:00,38.4,38.55,38.38,38.52,80924.0,36.6804,36.8237,36.6613,36.795,80924.0
2016-10-07 13:35:00,38.55,38.69,38.55,38.65,110016.0,36.8237,36.9574,36.8237,36.9192,110016.0
2016-10-07 13:40:00,38.65,38.82,38.65,38.7,123700.0,36.9192,37.0816,36.9192,36.9669,123700.0
2016-10-07 13:45:00,38.73,38.79,38.72,38.74,41096.0,36.9956,37.0529,36.986,37.0052,41096.0
2016-10-07 13:50:00,38.75,38.75,38.65,38.65,51074.0,37.0147,37.0147,36.9192,36.9192,51074.0
2016-10-07 13:55:00,38.65,38.67,38.62,38.66,53472.0,36.9192,36.9383,36.8905,36.9287,53472.0
2016-10-07 14:00:00,38.69,38.72,38.63,38.63,14200.0,36.9574,36.986,36.9001,36.9001,14200.0
2016-10-07 14:05:00,38.63,38.63,38.55,38.63,45314.0,36.9001,36.9001,36.8237,36.9001,45314.0
2016-10-07 14:10:00,38.63,38.81,38.63,38.74,57632.0,36.9001,37.072,36.9001,37.0052,57632.0
2016-10-07 14:15:00,38.74,38.74,38.6,38.63,57316.0,37.0052,37.0052,36.8714,36.9001,57316.0
2016-10-07 14:20:00,38.66,38.68,38.66,38.68,10000.0,36.9287,36.9478,36.9287,36.9478,10000.0
2016-10-07 14:25:00,38.68,38.72,38.63,38.67,14026.0,36.9478,36.986,36.9001,36.9383,14026.0
2016-10-07 14:30:00,38.67,38.73,38.65,38.71,29072.0,36.9383,36.9956,36.9192,36.9765,29072.0
2016-10-07 14:35:00,38.71,38.72,38.65,38.67,12896.0,36.9765,36.986,36.9192,36.9383,12896.0
2016-10-07 14:40:00,38.67,38.67,38.6,38.65,31410.0,36.9383,36.9383,36.8714,36.9192,31410.0
2016-10-07 14:45:00,38.65,38.7,38.6,38.65,29478.0,36.9192,36.9669,36.8714,36.9192,29478.0
2016-10-07 14:50:00,38.62,38.67,38.6,38.65,13688.0,36.8905,36.9383,36.8714,36.9192,13688.0
2016-10-07 14:55:00,38.65,38.76,38.65,38.69,58552.0,36.9192,37.0243,36.9192,36.9574,58552.0
2016-10-07 15:00:00,38.68,38.74,38.64,38.68,38748.0,36.9478,37.0052,36.9096,36.9478,38748.0
2016-10-07 15:05:00,38.66,38.71,38.63,38.64,19916.0,36.9287,36.9765,36.9001,36.9096,19916.0
2016-10-07 15:10:00,38.62,38.66,38.62,38.62,26724.0,36.8905,36.9287,36.8905,36.8905,26724.0
2016-10-07 15:15:00,38.6,38.65,38.58,38.58,39498.0,36.8714,36.9192,36.8523,36.8523,39498.0
2016-10-07 15:20:00,38.58,38.64,38.58,38.63,40258.0,36.8523,36.9096,36.8523,36.9001,40258.0
2016-10-07 15:25:00,38.63,38.7,38.63,38.69,32186.0,36.9001,36.9669,36.9001,36.9574,32186.0
2016-10-07 15:30:00,38.72,38.73,38.66,38.68,58958.0,36.986,36.9956,36.9287,36.9478,58958.0
2016-10-07 15:35:00,38.69,38.74,38.67,38.69,56422.0,36.9574,37.0052,36.9383,36.9574,56422.0
2016-10-07 15:40:00,38.69,38.72,38.65,38.66,102120.0,36.9574,36.986,36.9192,36.9287,102120.0
2016-10-07 15:45:00,38.65,38.7,38.62,38.68,81158.0,36.9192,36.9669,36.8905,36.9478,81158.0
2016-10-07 15:50:00,38.68,38.74,38.67,38.69,91028.0,36.9478,37.0052,36.9383,36.9574,91028.0
2016-10-07 15:55:00,38.7,38.77,38.55,38.55,242776.0,36.9669,37.0338,36.8237,36.8237,242776.0
2016-10-10 09:30:00,39.27,39.9,39.25,39.88,897904.0,37.5114,38.1132,37.4923,38.0941,897904.0
2016-10-10 09:35:00,39.89,40.08,39.88,40.0,500112.0,38.1037,38.2851,38.0941,38.2087,500112.0
2016-10-10 09:40:00,40.0,40.24,40.0,40.15,424296.0,38.2087,38.438,38.2087,38.352,424296.0
2016-10-10 09:45:00,40.12,40.24,40.1,40.2,200450.0,38.3234,38.438,38.3043,38.3998,200450.0
2016-10-10 09:50:00,40.21,40.29,40.18,40.24,234798.0,38.4093,38.4857,38.3807,38.438,234798.0
2016-10-10 09:55:00,40.24,40.35,40.2,40.24,160162.0,38.438,38.5431,38.3998,38.438,160162.0
2016-10-10 10:00:00,40.25,40.28,40.23,40.24,101370.0,38.4475,38.4762,38.4284,38.438,101370.0
2016-10-10 10:05:00,40.24,40.28,40.19,40.23,125042.0,38.438,38.4762,38.3902,38.4284,125042.0
2016-10-10 10:10:00,40.23,40.28,40.12,40.16,257108.0,38.4284,38.4762,38.3234,38.3616,257108.0
2016-10-10 10:15:00,40.16,40.29,40.15,40.24,80494.0,38.3616,38.4857,38.352,38.438,80494.0
2016-10-10 10:20:00,40.24,40.29,40.1,40.13,85878.0,38.438,38.4857,38.3043,38.3329,85878.0
2016-10-10 10:25:00,40.12,40.16,40.1,40.13,42740.0,38.3234,38.3616,38.3043,38.3329,42740.0
2016-10-10 10:30:00,40.14,40.24,40.14,40.18,49892.0,38.3425,38.438,38.3425,38.3807,49892.0
2016-10-10 10:35:00,40.18,40.24,40.16,40.24,57086.0,38.3807,38.438,38.3616,38.438,57086.0
2016-10-10 10:40:00,40.23,40.27,40.2,40.22,75986.0,38.4284,38.4666,38.3998,38.4189,75986.0
2016-10-10 10:45:00,40.21,40.24,40.19,40.2,15954.0,38.4093,38.438,38.3902,38.3998,15954.0
2016-10-10 10:50:00,40.21,40.23,40.17,40.19,34854.0,38.4093,38.4284,38.3711,38.3902,34854.0
2016-10-10 10:55:00,40.19,40.25,40.18,40.19,51524.0,38.3902,38.4475,38.3807,38.3902,51524.0
2016-10-10 11:00:00,40.19,40.22,40.05,40.08,66246.0,38.3902,38.4189,38.2565,38.2851,66246.0
2016-10-10 11:05:00,40.09,40.1,40.04,40.07,43510.0,38.2947,38.3043,38.2469,38.2756,43510.0
2016-10-10 11:10:00,40.07,40.09,40.02,40.08,27558.0,38.2756,38.2947,38.2278,38.2851,27558.0
2016-10-10 11:15:00,40.08,40.1,40.07,40.07,24586.0,38.2851,38.3043,38.2756,38.2756,24586.0
2016-10-10 11:20:00,40.05,40.15,40.02,40.15,138832.0,38.2565,38.352,38.2278,38.352,138832.0
2016-10-10 11:25:00,40.15,40.16,40.06,40.1,28166.0,38.352,38.3616,38.266,38.3043,28166.0
2016-10-10 11:30:00,40.09,40.19,40.09,40.16,65798.0,38.2947,38.3902,38.2947,38.3616,65798.0
2016-10-10 11:35:00,40.17,40.21,40.09,40.12,108570.0,38.3711,38.4093,38.2947,38.3234,108570.0
2016-10-10 11:40:00,40.13,40.15,40.01,40.01,28074.0,38.3329,38.352,38.2183,38.2183,28074.0
2016-10-10 11:45:00,40.01,40.13,40.01,40.13,26098.0,38.2183,38.3329,38.2183,38.3329,26098.0
2016-10-10 11:50:00,40.12,40.14,40.08,40.12,21246.0,38.3234,38.3425,38.2851,38.3234,21246.0
2016-10-10 11:55:00,40.11,40.11,40.02,40.04,18540.0,38.3138,38.3138,38.2278,38.2469,18540.0
2016-10-10 12:00:00,40.05,40.09,40.02,40.02,23072.0,38.2565,38.2947,38.2278,38.2278,23072.0
2016-10-10 12:05:00,40.02,40.06,40.0,40.02,65146.0,38.2278,38.266,38.2087,38.2278,65146.0
2016-10-10 12:10:00,40.02,40.05,39.97,39.98,35070.0,38.2278,38.2565,38.1801,38.1896,35070.0
2016-10-10 12:15:00,39.98,40.01,39.96,39.99,55834.0,38.1896,38.2183,38.1705,38.1992,55834.0
2016-10-10 12:20:00,39.99,40.02,39.97,39.97,67732.0,38.1992,38.2278,38.1801,38.1801,67732.0
2016-10-10 12:25:00,39.96,40.03,39.9,39.99,126796.0,38.1705,38.2374,38.1132,38.1992,126796.0
2016-10-10 12:30:00,40.02,40.1,40.01,40.05,33260.0,38.2278,38.3043,38.2183,38.2565,33260.0
2016-10-10 12:35:00,40.07,40.1,40.04,40.09,41100.0,38.2756,38.3043,38.2469,38.2947,41100.0
2016-10-10 12:40:00,40.07,40.09,40.07,40.07,19288.0,38.2756,38.2947,38.2756,38.2756,19288.0
2016-10-10 12:45:00,40.06,40.12,40.06,40.11,19612.0,38.266,38.3234,38.266,38.3138,19612.0
2016-10-10 12:50:00,40.12,40.12,40.06,40.08,13432.0,38.3234,38.3234,38.266,38.2851,13432.0
2016-10-10 12:55:00,40.06,40.09,40.02,40.06,20122.0,38.266,38.2947,38.2278,38.266,20122.0
2016-10-10 13:00:00,40.04,40.1,40.02,40.1,21672.0,38.2469,38.3043,38.2278,38.3043,21672.0
2016-10-10 13:05:00,40.1,40.16,40.09,40.12,63164.0,38.3043,38.3616,38.2947,38.3234,63164.0
2016-10-10 13:10:00,40.13,40.13,40.12,40.12,9190.0,38.3329,38.3329,38.3234,38.3234,9190.0
2016-10-10 13:15:00,40.12,40.14,40.09,40.09,18448.0,38.3234,38.3425,38.2947,38.2947,18448.0
2016-10-10 13:20:00,40.07,40.08,40.0,40.01,41666.0,38.2756,38.2851,38.2087,38.2183,41666.0
2016-10-10 13:25:00,40.01,40.09,40.0,40.04,17948.0,38.2183,38.2947,38.2087,38.2469,17948.0
2016-10-10 13:30:00,40.04,40.09,39.99,40.01,9800.0,38.2469,38.2947,38.1992,38.2183,9800.0
2016-10-10 13:35:00,39.99,40.02,39.97,39.99,17332.0,38.1992,38.2278,38.1801,38.1992,17332.0
2016-10-10 13:40:00,39.96,40.02,39.94,39.97,13068.0,38.1705,38.2278,38.1514,38.1801,13068.0
2016-10-10 13:45:00,39.99,40.0,39.95,39.99,13946.0,38.1992,38.2087,38.161,38.1992,13946.0
2016-10-10 13:50:00,40.01,40.04,39.98,40.01,24556.0,38.2183,38.2469,38.1896,38.2183,24556.0
2016-10-10 13:55:00,40.01,40.04,39.99,40.04,16622.0,38.2183,38.2469,38.1992,38.2469,16622.0
2016-10-10 14:00:00,40.04,40.06,39.99,40.01,27924.0,38.2469,38.266,38.1992,38.2183,27924.0
2016-10-10 14:05:00,40.01,40.04,39.99,39.99,22682.0,38.2183,38.2469,38.1992,38.1992,22682.0
2016-10-10 14:10:00,39.99,39.99,39.94,39.96,23264.0,38.1992,38.1992,38.1514,38.1705,23264.0
2016-10-10 14:15:00,39.96,40.0,39.95,40.0,12584.0,38.1705,38.2087,38.161,38.2087,12584.0
2016-10-10 14:20:00,40.0,40.04,39.99,39.99,11892.0,38.2087,38.2469,38.1992,38.1992,11892.0
2016-10-10 14:25:00,39.99,39.99,39.97,39.98,1526.0,38.1992,38.1992,38.1801,38.1896,1526.0
2016-10-10 14:30:00,39.95,39.99,39.92,39.99,34918.0,38.161,38.1992,38.1323,38.1992,34918.0
2016-10-10 14:35:00,39.98,40.01,39.98,40.01,15946.0,38.1896,38.2183,38.1896,38.2183,15946.0
2016-10-10 14:40:00,40.02,40.04,39.98,40.0,8570.0,38.2278,38.2469,38.1896,38.2087,8570.0
2016-10-10 14:45:00,40.01,40.02,39.98,39.99,13244.0,38.2183,38.2278,38.1896,38.1992,13244.0
2016-10-10 14:50:00,40.01,40.02,39.98,40.01,11934.0,38.2183,38.2278,38.1896,38.2183,11934.0
2016-10-10 14:55:00,40.01,40.01,39.96,39.97,12518.0,38.2183,38.2183,38.1705,38.1801,12518.0
2016-10-10 15:00:00,39.99,40.04,39.98,40.02,25808.0,38.1992,38.2469,38.1896,38.2278,25808.0
2016-10-10 15:05:00,40.04,40.05,39.99,40.02,15998.0,38.2469,38.2565,38.1992,38.2278,15998.0
2016-10-10 15:10:00,40.02,40.02,39.94,39.95,20192.0,38.2278,38.2278,38.1514,38.161,20192.0
2016-10-10 15:15:00,39.96,39.99,39.95,39.98,14490.0,38.1705,38.1992,38.161,38.1896,14490.0
2016-10-10 15:20:00,39.96,39.97,39.95,39.97,17600.0,38.1705,38.1801,38.161,38.1801,17600.0
2016-10-10 15:25:00,39.97,40.02,39.95,39.97,71364.0,38.1801,38.2278,38.161,38.1801,71364.0
2016-10-10 15:30:00,39.98,39.99,39.88,39.91,99488.0,38.1896,38.1992,38.0941,38.1228,99488.0
2016-10-10 15:35:00,39.92,39.94,39.88,39.88,28124.0,38.1323,38.1514,38.0941,38.0941,28124.0
2016-10-10 15:40:00,39.91,40.0,39.88,39.94,46872.0,38.1228,38.2087,38.0941,38.1514,46872.0
2016-10-10 15:45:00,39.96,39.97,39.92,39.93,39502.0,38.1705,38.1801,38.1323,38.1419,39502.0
2016-10-10 15:50:00,39.92,39.94,39.86,39.92,53140.0,38.1323,38.1514,38.075,38.1323,53140.0
2016-10-10 15:55:00,39.91,39.95,39.86,39.91,182288.0,38.1228,38.161,38.075,38.1228,182288.0
2016-10-11 09:30:00,39.7,39.75,39.26,39.28,349890.0,37.9222,37.9699,37.5019,37.521,349890.0
2016-10-11 09:35:00,39.3,39.35,39.16,39.21,304596.0,37.5401,37.5878,37.4063,37.4541,304596.0
2016-10-11 09:40:00,39.21,39.33,39.19,39.29,115590.0,37.4541,37.5687,37.435,37.5305,115590.0
2016-10-11 09:45:00,39.27,39.29,39.05,39.16,226618.0,37.5114,37.5305,37.3013,37.4063,226618.0
2016-10-11 09:50:00,39.13,39.13,38.99,39.1,295634.0,37.3777,37.3777,37.244,37.349,295634.0
2016-10-11 09:55:00,39.09,39.26,39.08,39.22,180302.0,37.3395,37.5019,37.3299,37.4637,180302.0
2016-10-11 10:00:00,39.24,39.24,39.12,39.2,92642.0,37.4828,37.4828,37.3681,37.4446,92642.0
2016-10-11 10:05:00,39.2,39.27,39.12,39.24,102744.0,37.4446,37.5114,37.3681,37.4828,102744.0
2016-10-11 10:10:00,39.23,39.23,38.85,38.92,300800.0,37.4732,37.4732,37.1102,37.1771,300800.0
2016-10-11 10:15:00,38.91,38.92,38.81,38.83,99502.0,37.1675,37.1771,37.072,37.0911,99502.0
2016-10-11 10:20:00,38.8,38.88,38.76,38.87,104656.0,37.0625,37.1389,37.0243,37.1293,104656.0
2016-10-11 10:25:00,38.87,38.88,38.77,38.87,139320.0,37.1293,37.1389,37.0338,37.1293,139320.0
2016-10-11 10:30:00,38.85,39.02,38.85,38.97,116856.0,37.1102,37.2726,37.1102,37.2249,116856.0
2016-10-11 10:35:00,38.96,39.09,38.91,39.02,115642.0,37.2153,37.3395,37.1675,37.2726,115642.0
2016-10-11 10:40:00,39.01,39.06,38.97,39.02,64636.0,37.2631,37.3108,37.2249,37.2726,64636.0
2016-10-11 10:45:00,38.99,38.99,38.85,38.92,57188.0,37.244,37.244,37.1102,37.1771,57188.0
2016-10-11 10:50:00,38.9,38.9,38.77,38.81,111180.0,37.158,37.158,37.0338,37.072,111180.0
2016-10-11 10:55:00,38.81,38.81,38.61,38.62,351168.0,37.072,37.072,36.881,36.8905,351168.0
2016-10-11 11:00:00,38.6,38.66,38.42,38.45,339320.0,36.8714,36.9287,36.6995,36.7281,339320.0
2016-10-11 11:05:00,38.45,38.45,38.33,38.37,148608.0,36.7281,36.7281,36.6135,36.6517,148608.0
2016-10-11 11:10:00,38.37,38.42,38.31,38.32,134790.0,36.6517,36.6995,36.5944,36.604,134790.0
2016-10-11 11:15:00,38.31,38.4,38.27,38.34,112076.0,36.5944,36.6804,36.5562,36.6231,112076.0
2016-10-11 11:20:00,38.34,38.34,38.13,38.23,179246.0,36.6231,36.6231,36.4225,36.518,179246.0
2016-10-11 11:25:00,38.23,38.3,37.96,38.02,285184.0,36.518,36.5849,36.2601,36.3174,285184.0
2016-10-11 11:30:00,38.01,38.13,37.98,38.12,188890.0,36.3078,36.4225,36.2792,36.4129,188890.0
2016-10-11 11:35:00,38.13,38.13,38.05,38.08,112286.0,36.4225,36.4225,36.3461,36.3747,112286.0
2016-10-11 11:40:00,38.07,38.17,38.01,38.17,239196.0,36.3652,36.4607,36.3078,36.4607,239196.0
2016-10-11 11:45:00,38.17,38.17,37.98,37.99,242062.0,36.4607,36.4607,36.2792,36.2887,242062.0
2016-10-11 11:50:00,37.96,37.99,37.71,37.91,275812.0,36.2601,36.2887,36.0213,36.2123,275812.0
2016-10-11 11:55:00,37.94,37.94,37.81,37.92,119338.0,36.241,36.241,36.1168,36.2219,119338.0
2016-10-11 12:00:00,37.93,37.98,37.85,37.97,82004.0,36.2314,36.2792,36.155,36.2696,82004.0
2016-10-11 12:05:00,37.98,37.98,37.93,37.93,45550.0,36.2792,36.2792,36.2314,36.2314,45550.0
2016-10-11 12:10:00,37.93,37.93,37.84,37.85,35414.0,36.2314,36.2314,36.1455,36.155,35414.0
2016-10-11 12:15:00,37.84,37.96,37.77,37.96,92018.0,36.1455,36.2601,36.0786,36.2601,92018.0
2016-10-11 12:20:00,37.97,38.0,37.91,37.96,74410.0,36.2696,36.2983,36.2123,36.2601,74410.0
2016-10-11 12:25:00,37.95,37.98,37.9,37.95,50510.0,36.2505,36.2792,36.2028,36.2505,50510.0
2016-10-11 12:30:00,37.95,37.96,37.88,37.89,36284.0,36.2505,36.2601,36.1837,36.1932,36284.0
2016-10-11 12:35:00,37.9,38.0,37.82,37.99,86890.0,36.2028,36.2983,36.1264,36.2887,86890.0
2016-10-11 12:40:00,37.98,38.1,37.97,38.09,114458.0,36.2792,36.3938,36.2696,36.3843,114458.0
2016-10-11 12:45:00,38.09,38.12,38.02,38.02,76850.0,36.3843,36.4129,36.3174,36.3174,76850.0
2016-10-11 12:50:00,38.02,38.02,37.92,37.92,103484.0,36.3174,36.3174,36.2219,36.2219,103484.0
2016-10-11 12:55:00,37.92,37.95,37.88,37.91,42324.0,36.2219,36.2505,36.1837,36.2123,42324.0
2016-10-11 13:00:00,37.9,37.9,37.77,37.83,122578.0,36.2028,36.2028,36.0786,36.1359,122578.0
2016-10-11 13:05:00,37.81,37.85,37.76,37.8,77572.0,36.1168,36.155,36.069,36.1072,77572.0
2016-10-11 13:10:00,37.81,37.83,37.71,37.72,223456.0,36.1168,36.1359,36.0213,36.0308,223456.0
2016-10-11 13:15:00,37.71,37.74,37.63,37.72,129408.0,36.0213,36.0499,35.9449,36.0308,129408.0
2016-10-11 13:20:00,37.71,37.8,37.68,37.79,150322.0,36.0213,36.1072,35.9926,36.0977,150322.0
2016-10-11 13:25:00,37.8,37.93,37.8,37.85,131680.0,36.1072,36.2314,36.1072,36.155,131680.0
2016-10-11 13:30:00,37.84,37.84,37.68,37.82,98374.0,36.1455,36.1455,35.9926,36.1264,98374.0
2016-10-11 13:35:00,37.83,37.83,37.69,37.7,54822.0,36.1359,36.1359,36.0022,36.0117,54822.0
2016-10-11 13:40:00,37.72,37.75,37.7,37.71,33040.0,36.0308,36.0595,36.0117,36.0213,33040.0
2016-10-11 13:45:00,37.7,37.72,37.52,37.54,203426.0,36.0117,36.0308,35.8398,35.8589,203426.0
2016-10-11 13:50:00,37.56,37.56,37.41,37.41,308104.0,35.878,35.878,35.7347,35.7347,308104.0
2016-10-11 13:55:00,37.41,37.46,37.36,37.44,168642.0,35.7347,35.7825,35.687,35.7634,168642.0
2016-10-11 14:00:00,37.43,37.47,37.39,37.45,55626.0,35.7538,35.792,35.7156,35.7729,55626.0
2016-10-11 14:05:00,37.44,37.5,37.38,37.49,36100.0,35.7634,35.8207,35.7061,35.8111,36100.0
2016-10-11 14:10:00,37.51,37.56,37.41,37.47,78216.0,35.8302,35.878,35.7347,35.792,78216.0
2016-10-11 14:15:00,37.46,37.46,37.18,37.21,285026.0,35.7825,35.7825,35.515,35.5437,285026.0
2016-10-11 14:20:00,37.2,37.23,37.1,37.21,99716.0,35.5341,35.5628,35.4386,35.5437,99716.0
2016-10-11 14:25:00,37.2,37.3,37.18,37.3,89668.0,35.5341,35.6296,35.515,35.6296,89668.0
2016-10-11 14:30:00,37.3,37.3,37.21,37.22,54386.0,35.6296,35.6296,35.5437,35.5532,54386.0
2016-10-11 14:35:00,37.21,37.29,37.19,37.25,66440.0,35.5437,35.6201,35.5246,35.5819,66440.0
2016-10-11 14:40:00,37.26,37.37,37.23,37.35,75318.0,35.5914,35.6965,35.5628,35.6774,75318.0
2016-10-11 14:45:00,37.34,37.56,37.34,37.54,88780.0,35.6678,35.878,35.6678,35.8589,88780.0
2016-10-11 14:50:00,37.53,37.53,37.34,37.46,183400.0,35.8493,35.8493,35.6678,35.7825,183400.0
2016-10-11 14:55:00,37.45,37.5,37.42,37.44,73982.0,35.7729,35.8207,35.7443,35.7634,73982.0
2016-10-11 15:00:00,37.42,37.45,37.37,37.4,64068.0,35.7443,35.7729,35.6965,35.7252,64068.0
2016-10-11 15:05:00,37.38,37.39,37.29,37.37,51186.0,35.7061,35.7156,35.6201,35.6965,51186.0
2016-10-11 15:10:00,37.38,37.51,37.35,37.49,68114.0,35.7061,35.8302,35.6774,35.8111,68114.0
2016-10-11 15:15:00,37.47,37.64,37.44,37.62,153886.0,35.792,35.9544,35.7634,35.9353,153886.0
2016-10-11 15:20:00,37.63,37.74,37.63,37.68,144418.0,35.9449,36.0499,35.9449,35.9926,144418.0
2016-10-11 15:25:00,37.69,37.71,37.59,37.62,74698.0,36.0022,36.0213,35.9067,35.9353,74698.0
2016-10-11 15:30:00,37.62,37.69,37.59,37.65,57346.0,35.9353,36.0022,35.9067,35.964,57346.0
2016-10-11 15:35:00,37.64,37.68,37.58,37.67,109136.0,35.9544,35.9926,35.8971,35.9831,109136.0
2016-10-11 15:40:00,37.65,37.75,37.61,37.65,112256.0,35.964,36.0595,35.9258,35.964,112256.0
2016-10-11 15:45:00,37.64,37.77,37.63,37.72,115676.0,35.9544,36.0786,35.9449,36.0308,115676.0
2016-10-11 15:50:00,37.71,37.74,37.68,37.74,151790.0,36.0213,36.0499,35.9926,36.0499,151790.0
2016-10-11 15:55:00,37.74,37.8,37.69,37.74,457748.0,36.0499,36.1072,36.0022,36.0499,457748.0
2016-10-12 09:30:00,37.8,38.01,37.58,37.68,243522.0,36.1072,36.3078,35.8971,35.9926,243522.0
2016-10-12 09:35:00,37.65,37.65,37.34,37.41,140306.0,35.964,35.964,35.6678,35.7347,140306.0
2016-10-12 09:40:00,37.39,37.46,37.31,37.4,148962.0,35.7156,35.7825,35.6392,35.7252,148962.0
2016-10-12 09:45:00,37.41,37.53,37.35,37.45,135672.0,35.7347,35.8493,35.6774,35.7729,135672.0
2016-10-12 09:50:00,37.46,37.74,37.46,37.73,125298.0,35.7825,36.0499,35.7825,36.0404,125298.0
2016-10-12 09:55:00,37.78,38.02,37.75,38.02,370282.0,36.0881,36.3174,36.0595,36.3174,370282.0
2016-10-12 10:00:00,38.02,38.1,37.94,38.07,374514.0,36.3174,36.3938,36.241,36.3652,374514.0
2016-10-12 10:05:00,38.08,38.13,37.86,37.88,115084.0,36.3747,36.4225,36.1646,36.1837,115084.0
2016-10-12 10:10:00,37.85,37.97,37.81,37.87,95110.0,36.155,36.2696,36.1168,36.1741,95110.0
2016-10-12 10:15:00,37.87,38.0,37.85,37.9,113512.0,36.1741,36.2983,36.155,36.2028,113512.0
2016-10-12 10:20:00,37.91,37.99,37.9,37.94,70698.0,36.2123,36.2887,36.2028,36.241,70698.0
2016-10-12 10:25:00,37.96,38.15,37.93,38.08,107172.0,36.2601,36.4416,36.2314,36.3747,107172.0
2016-10-12 10:30:00,38.05,38.07,37.93,37.95,53262.0,36.3461,36.3652,36.2314,36.2505,53262.0
2016-10-12 10:35:00,37.95,37.95,37.76,37.88,58154.0,36.2505,36.2505,36.069,36.1837,58154.0
2016-10-12 10:40:00,37.86,37.88,37.8,37.85,73968.0,36.1646,36.1837,36.1072,36.155,73968.0
2016-10-12 10:45:00,37.85,37.88,37.69,37.72,63706.0,36.155,36.1837,36.0022,36.0308,63706.0
2016-10-12 10:50:00,37.74,37.75,37.53,37.58,89264.0,36.0499,36.0595,35.8493,35.8971,89264.0
2016-10-12 10:55:00,37.6,37.7,37.57,37.67,85350.0,35.9162,36.0117,35.8875,35.9831,85350.0
2016-10-12 11:00:00,37.69,37.84,37.67,37.84,91070.0,36.0022,36.1455,35.9831,36.1455,91070.0
2016-10-12 11:05:00,37.83,37.88,37.8,37.85,75464.0,36.1359,36.1837,36.1072,36.155,75464.0
2016-10-12 11:10:00,37.87,37.99,37.86,37.9,59940.0,36.1741,36.2887,36.1646,36.2028,59940.0
2016-10-12 11:15:00,37.9,37.9,37.79,37.8,31014.0,36.2028,36.2028,36.0977,36.1072,31014.0
2016-10-12 11:20:00,37.77,37.96,37.74,37.96,118596.0,36.0786,36.2601,36.0499,36.2601,118596.0
2016-10-12 11:25:00,37.96,38.17,37.92,38.16,258184.0,36.2601,36.4607,36.2219,36.4511,258184.0
2016-10-12 11:30:00,38.15,38.3,38.13,38.27,235484.0,36.4416,36.5849,36.4225,36.5562,235484.0
2016-10-12 11:35:00,38.27,38.27,38.15,38.15,53254.0,36.5562,36.5562,36.4416,36.4416,53254.0
2016-10-12 11:40:00,38.17,38.18,38.04,38.05,32950.0,36.4607,36.4702,36.3365,36.3461,32950.0
2016-10-12 11:45:00,38.05,38.08,37.99,38.01,31976.0,36.3461,36.3747,36.2887,36.3078,31976.0
2016-10-12 11:50:00,37.99,38.01,37.95,37.96,30504.0,36.2887,36.3078,36.2505,36.2601,30504.0
2016-10-12 11:55:00,37.96,37.99,37.93,37.96,24486.0,36.2601,36.2887,36.2314,36.2601,24486.0
2016-10-12 12:00:00,37.97,38.01,37.95,37.99,30608.0,36.2696,36.3078,36.2505,36.2887,30608.0
2016-10-12 12:05:00,37.99,38.03,37.91,37.97,23274.0,36.2887,36.3269,36.2123,36.2696,23274.0
2016-10-12 12:10:00,38.0,38.05,37.97,38.03,51672.0,36.2983,36.3461,36.2696,36.3269,51672.0
2016-10-12 12:15:00,38.01,38.02,37.98,37.98,10372.0,36.3078,36.3174,36.2792,36.2792,10372.0
2016-10-12 12:20:00,38.0,38.08,38.0,38.07,37606.0,36.2983,36.3747,36.2983,36.3652,37606.0
2016-10-12 12:25:00,38.08,38.08,38.01,38.01,39864.0,36.3747,36.3747,36.3078,36.3078,39864.0
2016-10-12 12:30:00,38.02,38.07,38.01,38.07,48386.0,36.3174,36.3652,36.3078,36.3652,48386.0
2016-10-12 12:35:00,38.07,38.1,38.05,38.06,48938.0,36.3652,36.3938,36.3461,36.3556,48938.0
2016-10-12 12:40:00,38.07,38.08,38.02,38.04,50762.0,36.3652,36.3747,36.3174,36.3365,50762.0
2016-10-12 12:45:00,38.03,38.07,38.0,38.0,17554.0,36.3269,36.3652,36.2983,36.2983,17554.0
2016-10-12 12:50:00,37.99,38.04,37.97,38.02,15504.0,36.2887,36.3365,36.2696,36.3174,15504.0
2016-10-12 12:55:00,38.0,38.0,37.93,37.95,39416.0,36.2983,36.2983,36.2314,36.2505,39416.0
2016-10-12 13:00:00,37.95,37.96,37.87,37.88,34488.0,36.2505,36.2601,36.1741,36.1837,34488.0
2016-10-12 13:05:00,37.85,37.96,37.85,37.96,40998.0,36.155,36.2601,36.155,36.2601,40998.0
2016-10-12 13:10:00,37.96,37.97,37.85,37.96,37710.0,36.2601,36.2696,36.155,36.2601,37710.0
2016-10-12 13:15:00,37.96,38.08,37.96,38.08,86876.0,36.2601,36.3747,36.2601,36.3747,86876.0
2016-10-12 13:20:00,38.06,38.08,38.02,38.04,13964.0,36.3556,36.3747,36.3174,36.3365,13964.0
2016-10-12 13:25:00,38.05,38.08,38.04,38.08,20234.0,36.3461,36.3747,36.3365,36.3747,20234.0
2016-10-12 13:30:00,38.09,38.09,38.0,38.0,11920.0,36.3843,36.3843,36.2983,36.2983,11920.0
2016-10-12 13:35:00,37.98,37.98,37.87,37.9,29964.0,36.2792,36.2792,36.1741,36.2028,29964.0
2016-10-12 13:40:00,37.9,37.9,37.87,37.87,18144.0,36.2028,36.2028,36.1741,36.1741,18144.0
2016-10-12 13:45:00,37.86,37.89,37.84,37.85,15266.0,36.1646,36.1932,36.1455,36.155,15266.0
2016-10-12 13:50:00,37.84,37.89,37.83,37.88,12546.0,36.1455,36.1932,36.1359,36.1837,12546.0
2016-10-12 13:55:00,37.88,37.96,37.88,37.95,10828.0,36.1837,36.2601,36.1837,36.2505,10828.0
2016-10-12 14:00:00,37.94,38.04,37.74,37.83,117586.0,36.241,36.3365,36.0499,36.1359,117586.0
2016-10-12 14:05:00,37.8,37.91,37.77,37.9,77636.0,36.1072,36.2123,36.0786,36.2028,77636.0
2016-10-12 14:10:00,37.92,38.1,37.9,38.1,117854.0,36.2219,36.3938,36.2028,36.3938,117854.0
2016-10-12 14:15:00,38.1,38.2,38.06,38.08,154166.0,36.3938,36.4893,36.3556,36.3747,154166.0
2016-10-12 14:20:00,38.08,38.15,38.02,38.09,87530.0,36.3747,36.4416,36.3174,36.3843,87530.0
2016-10-12 14:25:00,38.09,38.09,37.8,37.85,76352.0,36.3843,36.3843,36.1072,36.155,76352.0
2016-10-12 14:30:00,37.81,37.9,37.79,37.87,26798.0,36.1168,36.2028,36.0977,36.1741,26798.0
2016-10-12 14:35:00,37.86,37.94,37.85,37.88,9952.0,36.1646,36.241,36.155,36.1837,9952.0
2016-10-12 14:40:00,37.92,37.93,37.83,37.83,19748.0,36.2219,36.2314,36.1359,36.1359,19748.0
2016-10-12 14:45:00,37.8,37.81,37.77,37.81,20728.0,36.1072,36.1168,36.0786,36.1168,20728.0
2016-10-12 14:50:00,37.82,37.89,37.81,37.86,24834.0,36.1264,36.1932,36.1168,36.1646,24834.0
2016-10-12 14:55:00,37.85,37.92,37.78,37.79,41368.0,36.155,36.2219,36.0881,36.0977,41368.0
2016-10-12 15:00:00,37.79,37.8,37.71,37.76,55472.0,36.0977,36.1072,36.0213,36.069,55472.0
2016-10-12 15:05:00,37.75,37.83,37.73,37.8,15172.0,36.0595,36.1359,36.0404,36.1072,15172.0
2016-10-12 15:10:00,37.79,37.81,37.78,37.79,11056.0,36.0977,36.1168,36.0881,36.0977,11056.0
2016-10-12 15:15:00,37.81,37.82,37.76,37.8,13610.0,36.1168,36.1264,36.069,36.1072,13610.0
2016-10-12 15:20:00,37.81,37.81,37.72,37.73,23540.0,36.1168,36.1168,36.0308,36.0404,23540.0
2016-10-12 15:25:00,37.71,37.71,37.63,37.66,404278.0,36.0213,36.0213,35.9449,35.9735,404278.0
2016-10-12 15:30:00,37.65,37.65,37.52,37.52,78920.0,35.964,35.964,35.8398,35.8398,78920.0
2016-10-12 15:35:00,37.55,37.68,37.55,37.66,42562.0,35.8684,35.9926,35.8684,35.9735,42562.0
2016-10-12 15:40:00,37.67,37.74,37.62,37.69,77538.0,35.9831,36.0499,35.9353,36.0022,77538.0
2016-10-12 15:45:00,37.68,37.77,37.68,37.73,80528.0,35.9926,36.0786,35.9926,36.0404,80528.0
2016-10-12 15:50:00,37.72,37.76,37.66,37.72,108374.0,36.0308,36.069,35.9735,36.0308,108374.0
2016-10-12 15:55:00,37.71,37.76,37.66,37.66,208074.0,36.0213,36.069,35.9735,35.9735,208074.0
2016-10-13 09:30:00,36.82,36.93,36.68,36.81,343254.0,35.1711,35.2762,35.0374,35.1616,343254.0
2016-10-13 09:35:00,36.79,36.81,36.55,36.6,352652.0,35.1425,35.1616,34.9132,34.961,352652.0
2016-10-13 09:40:00,36.56,36.56,36.35,36.48,271520.0,34.9228,34.9228,34.7222,34.8464,271520.0
2016-10-13 09:45:00,36.48,36.57,36.36,36.46,252378.0,34.8464,34.9323,34.7317,34.8273,252378.0
2016-10-13 09:50:00,36.47,36.47,36.2,36.2,423396.0,34.8368,34.8368,34.5789,34.5789,423396.0
2016-10-13 09:55:00,36.2,36.24,36.09,36.24,246596.0,34.5789,34.6171,34.4738,34.6171,246596.0
2016-10-13 10:00:00,36.19,36.19,36.0,36.06,127020.0,34.5693,34.5693,34.3879,34.4452,127020.0
2016-10-13 10:05:00,36.06,36.28,36.02,36.28,192178.0,34.4452,34.6553,34.407,34.6553,192178.0
2016-10-13 10:10:00,36.25,36.35,36.18,36.34,123058.0,34.6267,34.7222,34.5598,34.7126,123058.0
2016-10-13 10:15:00,36.33,36.41,36.3,36.33,197580.0,34.7031,34.7795,34.6744,34.7031,197580.0
2016-10-13 10:20:00,36.34,36.54,36.33,36.44,168938.0,34.7126,34.9037,34.7031,34.8082,168938.0
2016-10-13 10:25:00,36.45,36.47,36.28,36.33,240478.0,34.8177,34.8368,34.6553,34.7031,240478.0
2016-10-13 10:30:00,36.37,36.52,36.19,36.5,210308.0,34.7413,34.8846,34.5693,34.8655,210308.0
2016-10-13 10:35:00,36.52,36.7,36.52,36.6,276826.0,34.8846,35.0565,34.8846,34.961,276826.0
2016-10-13 10:40:00,36.57,36.67,36.54,36.55,101984.0,34.9323,35.0279,34.9037,34.9132,101984.0
2016-10-13 10:45:00,36.55,36.56,36.27,36.35,221864.0,34.9132,34.9228,34.6458,34.7222,221864.0
2016-10-13 10:50:00,36.35,36.47,36.33,36.38,130806.0,34.7222,34.8368,34.7031,34.7508,130806.0
2016-10-13 10:55:00,36.37,36.62,36.36,36.62,100300.0,34.7413,34.9801,34.7317,34.9801,100300.0
2016-10-13 11:00:00,36.57,36.61,36.34,36.37,76802.0,34.9323,34.9705,34.7126,34.7413,76802.0
2016-10-13 11:05:00,36.37,36.54,36.37,36.46,44810.0,34.7413,34.9037,34.7413,34.8273,44810.0
2016-10-13 11:10:00,36.46,36.58,36.41,36.58,88458.0,34.8273,34.9419,34.7795,34.9419,88458.0
2016-10-13 11:15:00,36.59,36.81,36.56,36.81,275508.0,34.9514,35.1616,34.9228,35.1616,275508.0
2016-10-13 11:20:00,36.82,36.9,36.71,36.8,241128.0,35.1711,35.2476,35.0661,35.152,241128.0
2016-10-13 11:25:00,36.82,36.85,36.73,36.75,85844.0,35.1711,35.1998,35.0852,35.1043,85844.0
2016-10-13 11:30:00,36.75,36.87,36.72,36.82,79604.0,35.1043,35.2189,35.0756,35.1711,79604.0
2016-10-13 11:35:00,36.82,36.82,36.67,36.68,64324.0,35.1711,35.1711,35.0279,35.0374,64324.0
2016-10-13 11:40:00,36.7,36.81,36.69,36.8,41742.0,35.0565,35.1616,35.047,35.152,41742.0
2016-10-13 11:45:00,36.8,36.81,36.67,36.71,46526.0,35.152,35.1616,35.0279,35.0661,46526.0
2016-10-13 11:50:00,36.68,36.76,36.66,36.69,33342.0,35.0374,35.1138,35.0183,35.047,33342.0
2016-10-13 11:55:00,36.67,36.73,36.65,36.73,30288.0,35.0279,35.0852,35.0087,35.0852,30288.0
2016-10-13 12:00:00,36.71,36.72,36.56,36.64,59868.0,35.0661,35.0756,34.9228,34.9992,59868.0
2016-10-13 12:05:00,36.63,36.71,36.63,36.66,134900.0,34.9896,35.0661,34.9896,35.0183,134900.0
2016-10-13 12:10:00,36.7,36.74,36.67,36.73,22008.0,35.0565,35.0947,35.0279,35.0852,22008.0
2016-10-13 12:15:00,36.74,36.78,36.64,36.66,31132.0,35.0947,35.1329,34.9992,35.0183,31132.0
2016-10-13 12:20:00,36.66,36.71,36.65,36.71,53194.0,35.0183,35.0661,35.0087,35.0661,53194.0
2016-10-13 12:25:00,36.69,36.7,36.62,36.65,27870.0,35.047,35.0565,34.9801,35.0087,27870.0
2016-10-13 12:30:00,36.65,36.7,36.65,36.67,21006.0,35.0087,35.0565,35.0087,35.0279,21006.0
2016-10-13 12:35:00,36.69,36.96,36.69,36.93,512226.0,35.047,35.3049,35.047,35.2762,512226.0
2016-10-13 12:40:00,36.94,37.02,36.88,36.88,122342.0,35.2858,35.3622,35.2284,35.2284,122342.0
2016-10-13 12:45:00,36.9,36.93,36.81,36.88,45082.0,35.2476,35.2762,35.1616,35.2284,45082.0
2016-10-13 12:50:00,36.86,36.87,36.77,36.78,68588.0,35.2093,35.2189,35.1234,35.1329,68588.0
2016-10-13 12:55:00,36.8,36.82,36.75,36.76,37004.0,35.152,35.1711,35.1043,35.1138,37004.0
2016-10-13 13:00:00,36.76,36.79,36.74,36.75,79854.0,35.1138,35.1425,35.0947,35.1043,79854.0
2016-10-13 13:05:00,36.75,36.77,36.72,36.75,302562.0,35.1043,35.1234,35.0756,35.1043,302562.0
2016-10-13 13:10:00,36.73,36.73,36.52,36.56,174700.0,35.0852,35.0852,34.8846,34.9228,174700.0
2016-10-13 13:15:00,36.58,36.63,36.56,36.6,38136.0,34.9419,34.9896,34.9228,34.961,38136.0
2016-10-13 13:20:00,36.59,36.66,36.57,36.6,56198.0,34.9514,35.0183,34.9323,34.961,56198.0
2016-10-13 13:25:00,36.65,36.7,36.65,36.66,28194.0,35.0087,35.0565,35.0087,35.0183,28194.0
2016-10-13 13:30:00,36.67,36.7,36.6,36.65,32506.0,35.0279,35.0565,34.961,35.0087,32506.0
2016-10-13 13:35:00,36.66,36.66,36.56,36.63,22814.0,35.0183,35.0183,34.9228,34.9896,22814.0
2016-10-13 13:40:00,36.65,36.7,36.63,36.66,28932.0,35.0087,35.0565,34.9896,35.0183,28932.0
2016-10-13 13:45:00,36.67,36.67,36.62,36.63,10276.0,35.0279,35.0279,34.9801,34.9896,10276.0
2016-10-13 13:50:00,36.63,36.84,36.63,36.82,101932.0,34.9896,35.1902,34.9896,35.1711,101932.0
2016-10-13 13:55:00,36.82,36.97,36.81,36.97,469362.0,35.1711,35.3144,35.1616,35.3144,469362.0
2016-10-13 14:00:00,36.97,37.05,36.89,37.01,131050.0,35.3144,35.3908,35.238,35.3526,131050.0
2016-10-13 14:05:00,37.02,37.05,36.92,36.92,40880.0,35.3622,35.3908,35.2667,35.2667,40880.0
2016-10-13 14:10:00,36.94,36.94,36.83,36.85,55872.0,35.2858,35.2858,35.1807,35.1998,55872.0
2016-10-13 14:15:00,36.89,36.9,36.84,36.88,26664.0,35.238,35.2476,35.1902,35.2284,26664.0
2016-10-13 14:20:00,36.91,36.98,36.91,36.92,37046.0,35.2571,35.324,35.2571,35.2667,37046.0
2016-10-13 14:25:00,36.94,36.97,36.91,36.97,39428.0,35.2858,35.3144,35.2571,35.3144,39428.0
2016-10-13 14:30:00,36.98,37.09,36.98,37.02,65110.0,35.324,35.429,35.324,35.3622,65110.0
2016-10-13 14:35:00,37.04,37.04,36.94,36.99,33770.0,35.3813,35.3813,35.2858,35.3335,33770.0
2016-10-13 14:40:00,37.0,37.02,36.9,36.96,46846.0,35.3431,35.3622,35.2476,35.3049,46846.0
2016-10-13 14:45:00,36.97,37.03,36.94,37.01,55404.0,35.3144,35.3717,35.2858,35.3526,55404.0
2016-10-13 14:50:00,37.05,37.13,36.98,37.1,68942.0,35.3908,35.4673,35.324,35.4386,68942.0
2016-10-13 14:55:00,37.11,37.19,37.08,37.1,54778.0,35.4481,35.5246,35.4195,35.4386,54778.0
2016-10-13 15:00:00,37.08,37.08,36.96,36.99,93574.0,35.4195,35.4195,35.3049,35.3335,93574.0
2016-10-13 15:05:00,36.98,37.05,36.96,37.04,33562.0,35.324,35.3908,35.3049,35.3813,33562.0
2016-10-13 15:10:00,37.04,37.09,37.04,37.04,48748.0,35.3813,35.429,35.3813,35.3813,48748.0
2016-10-13 15:15:00,37.04,37.06,36.96,36.99,44700.0,35.3813,35.4004,35.3049,35.3335,44700.0
2016-10-13 15:20:00,36.99,37.01,36.97,36.99,28400.0,35.3335,35.3526,35.3144,35.3335,28400.0
2016-10-13 15:25:00,36.97,36.97,36.8,36.82,102068.0,35.3144,35.3144,35.152,35.1711,102068.0
2016-10-13 15:30:00,36.82,36.85,36.79,36.84,50838.0,35.1711,35.1998,35.1425,35.1902,50838.0
2016-10-13 15:35:00,36.84,36.87,36.81,36.82,59072.0,35.1902,35.2189,35.1616,35.1711,59072.0
2016-10-13 15:40:00,36.83,36.88,36.79,36.81,67192.0,35.1807,35.2284,35.1425,35.1616,67192.0
2016-10-13 15:45:00,36.8,36.88,36.75,36.8,79722.0,35.152,35.2284,35.1043,35.152,79722.0
2016-10-13 15:50:00,36.79,36.79,36.65,36.66,112030.0,35.1425,35.1425,35.0087,35.0183,112030.0
2016-10-13 15:55:00,36.65,36.72,36.48,36.72,720232.0,35.0087,35.0756,34.8464,35.0756,720232.0
2016-10-14 09:30:00,37.15,37.23,36.99,36.99,470514.0,35.4864,35.5628,35.3335,35.3335,470514.0
2016-10-14 09:35:00,36.97,37.18,36.97,37.1,125014.0,35.3144,35.515,35.3144,35.4386,125014.0
2016-10-14 09:40:00,37.13,37.36,37.13,37.34,659448.0,35.4673,35.687,35.4673,35.6678,659448.0
2016-10-14 09:45:00,37.35,37.54,37.35,37.48,176498.0,35.6774,35.8589,35.6774,35.8016,176498.0
2016-10-14 09:50:00,37.49,37.49,37.35,37.44,97330.0,35.8111,35.8111,35.6774,35.7634,97330.0
2016-10-14 09:55:00,37.48,37.54,37.39,37.39,189854.0,35.8016,35.8589,35.7156,35.7156,189854.0
2016-10-14 10:00:00,37.43,37.48,37.29,37.43,127508.0,35.7538,35.8016,35.6201,35.7538,127508.0
2016-10-14 10:05:00,37.44,37.48,37.25,37.3,100284.0,35.7634,35.8016,35.5819,35.6296,100284.0
2016-10-14 10:10:00,37.29,37.52,37.27,37.44,73684.0,35.6201,35.8398,35.601,35.7634,73684.0
2016-10-14 10:15:00,37.48,37.57,37.47,37.52,139418.0,35.8016,35.8875,35.792,35.8398,139418.0
2016-10-14 10:20:00,37.52,37.55,37.33,37.35,78270.0,35.8398,35.8684,35.6583,35.6774,78270.0
2016-10-14 10:25:00,37.38,37.41,37.16,37.24,129922.0,35.7061,35.7347,35.4959,35.5723,129922.0
2016-10-14 10:30:00,37.24,37.35,37.24,37.26,66604.0,35.5723,35.6774,35.5723,35.5914,66604.0
2016-10-14 10:35:00,37.25,37.37,37.25,37.31,94314.0,35.5819,35.6965,35.5819,35.6392,94314.0
2016-10-14 10:40:00,37.3,37.42,37.3,37.36,84082.0,35.6296,35.7443,35.6296,35.687,84082.0
2016-10-14 10:45:00,37.37,37.42,37.19,37.19,70990.0,35.6965,35.7443,35.5246,35.5246,70990.0
2016-10-14 10:50:00,37.2,37.2,37.04,37.12,122742.0,35.5341,35.5341,35.3813,35.4577,122742.0
2016-10-14 10:55:00,37.1,37.13,36.97,36.97,56312.0,35.4386,35.4673,35.3144,35.3144,56312.0
2016-10-14 11:00:00,36.97,36.99,36.66,36.72,682070.0,35.3144,35.3335,35.0183,35.0756,682070.0
2016-10-14 11:05:00,36.72,36.83,36.65,36.81,124858.0,35.0756,35.1807,35.0087,35.1616,124858.0
2016-10-14 11:10:00,36.81,36.82,36.6,36.6,137586.0,35.1616,35.1711,34.961,34.961,137586.0
2016-10-14 11:15:00,36.6,36.74,36.58,36.73,73938.0,34.961,35.0947,34.9419,35.0852,73938.0
2016-10-14 11:20:00,36.73,36.84,36.66,36.77,97406.0,35.0852,35.1902,35.0183,35.1234,97406.0
2016-10-14 11:25:00,36.77,36.81,36.57,36.57,60484.0,35.1234,35.1616,34.9323,34.9323,60484.0
2016-10-14 11:30:00,36.57,36.57,36.43,36.53,166716.0,34.9323,34.9323,34.7986,34.8941,166716.0
2016-10-14 11:35:00,36.54,36.7,36.54,36.67,50254.0,34.9037,35.0565,34.9037,35.0279,50254.0
2016-10-14 11:40:00,36.65,36.68,36.58,36.62,29418.0,35.0087,35.0374,34.9419,34.9801,29418.0
2016-10-14 11:45:00,36.63,36.63,36.43,36.48,61446.0,34.9896,34.9896,34.7986,34.8464,61446.0
2016-10-14 11:50:00,36.47,36.57,36.45,36.49,52088.0,34.8368,34.9323,34.8177,34.8559,52088.0
2016-10-14 11:55:00,36.44,36.57,36.33,36.37,69968.0,34.8082,34.9323,34.7031,34.7413,69968.0
2016-10-14 12:00:00,36.36,36.51,36.36,36.49,65896.0,34.7317,34.875,34.7317,34.8559,65896.0
2016-10-14 12:05:00,36.48,36.52,36.4,36.45,58678.0,34.8464,34.8846,34.7699,34.8177,58678.0
2016-10-14 12:10:00,36.44,36.49,36.32,36.48,65472.0,34.8082,34.8559,34.6935,34.8464,65472.0
2016-10-14 12:15:00,36.47,36.47,36.31,36.38,70228.0,34.8368,34.8368,34.684,34.7508,70228.0
2016-10-14 12:20:00,36.38,36.47,36.38,36.44,87860.0,34.7508,34.8368,34.7508,34.8082,87860.0
2016-10-14 12:25:00,36.45,36.56,36.38,36.52,82564.0,34.8177,34.9228,34.7508,34.8846,82564.0
2016-10-14 12:30:00,36.52,36.63,36.49,36.62,62380.0,34.8846,34.9896,34.8559,34.9801,62380.0
2016-10-14 12:35:00,36.6,36.66,36.57,36.63,45070.0,34.961,35.0183,34.9323,34.9896,45070.0
2016-10-14 12:40:00,36.65,36.85,36.65,36.69,110784.0,35.0087,35.1998,35.0087,35.047,110784.0
2016-10-14 12:45:00,36.68,36.68,36.54,36.58,43246.0,35.0374,35.0374,34.9037,34.9419,43246.0
2016-10-14 12:50:00,36.59,36.6,36.51,36.59,30112.0,34.9514,34.961,34.875,34.9514,30112.0
2016-10-14 12:55:00,36.57,36.58,36.51,36.54,32528.0,34.9323,34.9419,34.875,34.9037,32528.0
2016-10-14 13:00:00,36.52,36.54,36.39,36.42,55420.0,34.8846,34.9037,34.7604,34.789,55420.0
2016-10-14 13:05:00,36.41,36.67,36.4,36.65,47002.0,34.7795,35.0279,34.7699,35.0087,47002.0
2016-10-14 13:10:00,36.63,36.63,36.49,36.51,58438.0,34.9896,34.9896,34.8559,34.875,58438.0
2016-10-14 13:15:00,36.51,36.61,36.49,36.59,27094.0,34.875,34.9705,34.8559,34.9514,27094.0
2016-10-14 13:20:00,36.58,36.73,36.55,36.61,49922.0,34.9419,35.0852,34.9132,34.9705,49922.0
2016-10-14 13:25:00,36.65,36.67,36.57,36.59,43410.0,35.0087,35.0279,34.9323,34.9514,43410.0
2016-10-14 13:30:00,36.62,36.85,36.52,36.81,168252.0,34.9801,35.1998,34.8846,35.1616,168252.0
2016-10-14 13:35:00,36.8,36.83,36.68,36.76,64214.0,35.152,35.1807,35.0374,35.1138,64214.0
2016-10-14 13:40:00,36.77,36.77,36.6,36.63,55786.0,35.1234,35.1234,34.961,34.9896,55786.0
2016-10-14 13:45:00,36.65,36.7,36.55,36.65,33896.0,35.0087,35.0565,34.9132,35.0087,33896.0
2016-10-14 13:50:00,36.6,36.6,36.5,36.52,42316.0,34.961,34.961,34.8655,34.8846,42316.0
2016-10-14 13:55:00,36.52,36.59,36.49,36.49,40630.0,34.8846,34.9514,34.8559,34.8559,40630.0
2016-10-14 14:00:00,36.48,36.55,36.43,36.52,70898.0,34.8464,34.9132,34.7986,34.8846,70898.0
2016-10-14 14:05:00,36.52,36.54,36.37,36.4,54920.0,34.8846,34.9037,34.7413,34.7699,54920.0
2016-10-14 14:10:00,36.38,36.47,36.34,36.41,74602.0,34.7508,34.8368,34.7126,34.7795,74602.0
2016-10-14 14:15:00,36.38,36.5,36.38,36.49,45276.0,34.7508,34.8655,34.7508,34.8559,45276.0
2016-10-14 14:20:00,36.49,36.62,36.49,36.57,65962.0,34.8559,34.9801,34.8559,34.9323,65962.0
2016-10-14 14:25:00,36.56,36.67,36.5,36.65,82278.0,34.9228,35.0279,34.8655,35.0087,82278.0
2016-10-14 14:30:00,36.67,36.67,36.56,36.58,35066.0,35.0279,35.0279,34.9228,34.9419,35066.0
2016-10-14 14:35:00,36.54,36.63,36.52,36.55,34412.0,34.9037,34.9896,34.8846,34.9132,34412.0
2016-10-14 14:40:00,36.54,36.56,36.46,36.49,49790.0,34.9037,34.9228,34.8273,34.8559,49790.0
2016-10-14 14:45:00,36.46,36.51,36.44,36.49,24552.0,34.8273,34.875,34.8082,34.8559,24552.0
2016-10-14 14:50:00,36.46,36.5,36.4,36.42,41820.0,34.8273,34.8655,34.7699,34.789,41820.0
2016-10-14 14:55:00,36.41,36.48,36.34,36.38,67302.0,34.7795,34.8464,34.7126,34.7508,67302.0
2016-10-14 15:00:00,36.38,36.42,36.35,36.36,37730.0,34.7508,34.789,34.7222,34.7317,37730.0
2016-10-14 15:05:00,36.38,36.52,36.38,36.49,38326.0,34.7508,34.8846,34.7508,34.8559,38326.0
2016-10-14 15:10:00,36.46,36.5,36.43,36.45,55212.0,34.8273,34.8655,34.7986,34.8177,55212.0
2016-10-14 15:15:00,36.45,36.48,36.42,36.43,30600.0,34.8177,34.8464,34.789,34.7986,30600.0
2016-10-14 15:20:00,36.43,36.49,36.42,36.47,22594.0,34.7986,34.8559,34.789,34.8368,22594.0
2016-10-14 15:25:00,36.48,36.52,36.43,36.45,50420.0,34.8464,34.8846,34.7986,34.8177,50420.0
2016-10-14 15:30:00,36.44,36.54,36.42,36.47,48292.0,34.8082,34.9037,34.789,34.8368,48292.0
2016-10-14 15:35:00,36.49,36.58,36.47,36.58,57356.0,34.8559,34.9419,34.8368,34.9419,57356.0
2016-10-14 15:40:00,36.59,36.61,36.55,36.56,52946.0,34.9514,34.9705,34.9132,34.9228,52946.0
2016-10-14 15:45:00,36.55,36.57,36.49,36.53,64942.0,34.9132,34.9323,34.8559,34.8941,64942.0
2016-10-14 15:50:00,36.51,36.54,36.43,36.45,98418.0,34.875,34.9037,34.7986,34.8177,98418.0
2016-10-14 15:55:00,36.45,36.51,36.27,36.27,348994.0,34.8177,34.875,34.6458,34.6458,348994.0
2016-10-17 09:30:00,36.42,36.56,36.39,36.41,243244.0,34.789,34.9228,34.7604,34.7795,243244.0
2016-10-17 09:35:00,36.43,36.5,36.24,36.35,158980.0,34.7986,34.8655,34.6171,34.7222,158980.0
2016-10-17 09:40:00,36.33,36.54,36.32,36.34,130626.0,34.7031,34.9037,34.6935,34.7126,130626.0
2016-10-17 09:45:00,36.33,36.43,36.22,36.43,142090.0,34.7031,34.7986,34.598,34.7986,142090.0
2016-10-17 09:50:00,36.44,36.56,36.21,36.22,167012.0,34.8082,34.9228,34.5885,34.598,167012.0
2016-10-17 09:55:00,36.24,36.32,36.21,36.27,122424.0,34.6171,34.6935,34.5885,34.6458,122424.0
2016-10-17 10:00:00,36.29,36.33,36.22,36.24,175920.0,34.6649,34.7031,34.598,34.6171,175920.0
2016-10-17 10:05:00,36.24,36.31,36.1,36.27,165194.0,34.6171,34.684,34.4834,34.6458,165194.0
2016-10-17 10:10:00,36.29,36.43,36.29,36.3,89684.0,34.6649,34.7986,34.6649,34.6744,89684.0
2016-10-17 10:15:00,36.38,36.4,36.29,36.33,40544.0,34.7508,34.7699,34.6649,34.7031,40544.0
2016-10-17 10:20:00,36.35,36.55,36.29,36.52,138730.0,34.7222,34.9132,34.6649,34.8846,138730.0
2016-10-17 10:25:00,36.52,36.64,36.52,36.53,112960.0,34.8846,34.9992,34.8846,34.8941,112960.0
2016-10-17 10:30:00,36.57,36.61,36.43,36.44,87634.0,34.9323,34.9705,34.7986,34.8082,87634.0
2016-10-17 10:35:00,36.42,36.52,36.42,36.48,35672.0,34.789,34.8846,34.789,34.8464,35672.0
2016-10-17 10:40:00,36.49,36.54,36.43,36.43,26386.0,34.8559,34.9037,34.7986,34.7986,26386.0
2016-10-17 10:45:00,36.45,36.45,36.22,36.23,104530.0,34.8177,34.8177,34.598,34.6076,104530.0
2016-10-17 10:50:00,36.22,36.3,36.13,36.2,60798.0,34.598,34.6744,34.512,34.5789,60798.0
2016-10-17 10:55:00,36.19,36.31,36.13,36.27,65294.0,34.5693,34.684,34.512,34.6458,65294.0
2016-10-17 11:00:00,36.27,36.32,36.19,36.25,29106.0,34.6458,34.6935,34.5693,34.6267,29106.0
2016-10-17 11:05:00,36.26,36.3,36.18,36.22,47300.0,34.6362,34.6744,34.5598,34.598,47300.0
2016-10-17 11:10:00,36.21,36.34,36.19,36.27,28392.0,34.5885,34.7126,34.5693,34.6458,28392.0
2016-10-17 11:15:00,36.25,36.34,36.22,36.33,15800.0,34.6267,34.7126,34.598,34.7031,15800.0
2016-10-17 11:20:00,36.3,36.32,36.23,36.31,45130.0,34.6744,34.6935,34.6076,34.684,45130.0
2016-10-17 11:25:00,36.23,36.26,36.13,36.19,55142.0,34.6076,34.6362,34.512,34.5693,55142.0
2016-10-17 11:30:00,36.22,36.33,36.21,36.31,48942.0,34.598,34.7031,34.5885,34.684,48942.0
2016-10-17 11:35:00,36.33,36.38,36.24,36.37,47032.0,34.7031,34.7508,34.6171,34.7413,47032.0
2016-10-17 11:40:00,36.37,36.42,36.3,36.38,53720.0,34.7413,34.789,34.6744,34.7508,53720.0
2016-10-17 11:45:00,36.4,36.44,36.3,36.36,59848.0,34.7699,34.8082,34.6744,34.7317,59848.0
2016-10-17 11:50:00,36.37,36.54,36.36,36.54,75770.0,34.7413,34.9037,34.7317,34.9037,75770.0
2016-10-17 11:55:00,36.55,36.58,36.46,36.47,53548.0,34.9132,34.9419,34.8273,34.8368,53548.0
2016-10-17 12:00:00,36.51,36.52,36.42,36.49,31600.0,34.875,34.8846,34.789,34.8559,31600.0
2016-10-17 12:05:00,36.48,36.54,36.43,36.46,30710.0,34.8464,34.9037,34.7986,34.8273,30710.0
2016-10-17 12:10:00,36.49,36.6,36.44,36.58,81648.0,34.8559,34.961,34.8082,34.9419,81648.0
2016-10-17 12:15:00,36.56,36.66,36.56,36.61,73508.0,34.9228,35.0183,34.9228,34.9705,73508.0
2016-10-17 12:20:00,36.62,36.64,36.56,36.57,26356.0,34.9801,34.9992,34.9228,34.9323,26356.0
2016-10-17 12:25:00,36.55,36.55,36.49,36.49,32700.0,34.9132,34.9132,34.8559,34.8559,32700.0
2016-10-17 12:30:00,36.49,36.52,36.48,36.51,25034.0,34.8559,34.8846,34.8464,34.875,25034.0
2016-10-17 12:35:00,36.5,36.54,36.48,36.49,12444.0,34.8655,34.9037,34.8464,34.8559,12444.0
2016-10-17 12:40:00,36.49,36.51,36.43,36.48,14016.0,34.8559,34.875,34.7986,34.8464,14016.0
2016-10-17 12:45:00,36.48,36.56,36.45,36.54,32140.0,34.8464,34.9228,34.8177,34.9037,32140.0
2016-10-17 12:50:00,36.55,36.55,36.49,36.5,10178.0,34.9132,34.9132,34.8559,34.8655,10178.0
2016-10-17 12:55:00,36.49,36.55,36.49,36.52,6144.0,34.8559,34.9132,34.8559,34.8846,6144.0
2016-10-17 13:00:00,36.49,36.55,36.39,36.44,43046.0,34.8559,34.9132,34.7604,34.8082,43046.0
2016-10-17 13:05:00,36.43,36.48,36.42,36.47,21704.0,34.7986,34.8464,34.789,34.8368,21704.0
2016-10-17 13:10:00,36.45,36.51,36.4,36.51,24062.0,34.8177,34.875,34.7699,34.875,24062.0
2016-10-17 13:15:00,36.48,36.49,36.31,36.39,39690.0,34.8464,34.8559,34.684,34.7604,39690.0
2016-10-17 13:20:00,36.42,36.43,36.3,36.34,27548.0,34.789,34.7986,34.6744,34.7126,27548.0
2016-10-17 13:25:00,36.31,36.31,36.24,36.28,21418.0,34.684,34.684,34.6171,34.6553,21418.0
2016-10-17 13:30:00,36.27,36.29,36.1,36.24,126794.0,34.6458,34.6649,34.4834,34.6171,126794.0
2016-10-17 13:35:00,36.23,36.31,36.22,36.27,57070.0,34.6076,34.684,34.598,34.6458,57070.0
2016-10-17 13:40:00,36.25,36.36,36.25,36.27,40606.0,34.6267,34.7317,34.6267,34.6458,40606.0
2016-10-17 13:45:00,36.27,36.27,36.2,36.24,19780.0,34.6458,34.6458,34.5789,34.6171,19780.0
2016-10-17 13:50:00,36.24,36.25,36.22,36.22,22524.0,34.6171,34.6267,34.598,34.598,22524.0
2016-10-17 13:55:00,36.24,36.25,36.04,36.07,96686.0,34.6171,34.6267,34.4261,34.4547,96686.0
2016-10-17 14:00:00,36.07,36.2,36.07,36.19,36650.0,34.4547,34.5789,34.4547,34.5693,36650.0
2016-10-17 14:05:00,36.14,36.2,36.14,36.17,2300.0,34.5216,34.5789,34.5216,34.5502,2300.0
2016-10-17 14:10:00,36.15,36.26,36.15,36.22,61318.0,34.5311,34.6362,34.5311,34.598,61318.0
2016-10-17 14:15:00,36.2,36.25,36.2,36.23,20502.0,34.5789,34.6267,34.5789,34.6076,20502.0
2016-10-17 14:20:00,36.24,36.26,36.19,36.23,15824.0,34.6171,34.6362,34.5693,34.6076,15824.0
2016-10-17 14:25:00,36.18,36.27,36.17,36.27,89814.0,34.5598,34.6458,34.5502,34.6458,89814.0
2016-10-17 14:30:00,36.23,36.25,36.19,36.24,18260.0,34.6076,34.6267,34.5693,34.6171,18260.0
2016-10-17 14:35:00,36.24,36.27,36.2,36.2,23338.0,34.6171,34.6458,34.5789,34.5789,23338.0
2016-10-17 14:40:00,36.19,36.23,36.17,36.19,7420.0,34.5693,34.6076,34.5502,34.5693,7420.0
2016-10-17 14:45:00,36.21,36.21,36.17,36.18,17512.0,34.5885,34.5885,34.5502,34.5598,17512.0
2016-10-17 14:50:00,36.19,36.24,36.19,36.22,32974.0,34.5693,34.6171,34.5693,34.598,32974.0
2016-10-17 14:55:00,36.22,36.32,36.21,36.28,58882.0,34.598,34.6935,34.5885,34.6553,58882.0
2016-10-17 15:00:00,36.24,36.27,36.23,36.26,33046.0,34.6171,34.6458,34.6076,34.6362,33046.0
2016-10-17 15:05:00,36.26,36.27,36.24,36.25,36628.0,34.6362,34.6458,34.6171,34.6267,36628.0
2016-10-17 15:10:00,36.24,36.24,36.18,36.19,14874.0,34.6171,34.6171,34.5598,34.5693,14874.0
2016-10-17 15:15:00,36.21,36.23,36.21,36.23,30316.0,34.5885,34.6076,34.5885,34.6076,30316.0
2016-10-17 15:20:00,36.23,36.28,36.22,36.22,20726.0,34.6076,34.6553,34.598,34.598,20726.0
2016-10-17 15:25:00,36.2,36.24,36.19,36.19,12600.0,34.5789,34.6171,34.5693,34.5693,12600.0
2016-10-17 15:30:00,36.19,36.22,36.16,36.22,25734.0,34.5693,34.598,34.5407,34.598,25734.0
2016-10-17 15:35:00,36.18,36.23,36.18,36.18,23248.0,34.5598,34.6076,34.5598,34.5598,23248.0
2016-10-17 15:40:00,36.19,36.23,36.19,36.2,25200.0,34.5693,34.6076,34.5693,34.5789,25200.0
2016-10-17 15:45:00,36.2,36.26,36.19,36.2,96794.0,34.5789,34.6362,34.5693,34.5789,96794.0
2016-10-17 15:50:00,36.21,36.21,36.15,36.17,150258.0,34.5885,34.5885,34.5311,34.5502,150258.0
2016-10-17 15:55:00,36.18,36.19,36.08,36.16,123214.0,34.5598,34.5693,34.4643,34.5407,123214.0
2016-10-18 09:30:00,37.25,37.33,36.98,37.11,389546.0,35.5819,35.6583,35.324,35.4481,389546.0
2016-10-18 09:35:00,37.1,37.17,36.82,36.85,289462.0,35.4386,35.5055,35.1711,35.1998,289462.0
2016-10-18 09:40:00,36.83,36.91,36.77,36.82,134100.0,35.1807,35.2571,35.1234,35.1711,134100.0
2016-10-18 09:45:00,36.87,36.91,36.71,36.79,96720.0,35.2189,35.2571,35.0661,35.1425,96720.0
2016-10-18 09:50:00,36.79,36.81,36.63,36.7,108356.0,35.1425,35.1616,34.9896,35.0565,108356.0
2016-10-18 09:55:00,36.7,36.8,36.67,36.79,73516.0,35.0565,35.152,35.0279,35.1425,73516.0
2016-10-18 10:00:00,36.8,36.8,36.66,36.71,58144.0,35.152,35.152,35.0183,35.0661,58144.0
2016-10-18 10:05:00,36.73,36.79,36.69,36.77,41456.0,35.0852,35.1425,35.047,35.1234,41456.0
2016-10-18 10:10:00,36.74,36.74,36.59,36.63,49794.0,35.0947,35.0947,34.9514,34.9896,49794.0
2016-10-18 10:15:00,36.64,36.76,36.61,36.67,72482.0,34.9992,35.1138,34.9705,35.0279,72482.0
2016-10-18 10:20:00,36.68,36.7,36.49,36.56,123160.0,35.0374,35.0565,34.8559,34.9228,123160.0
2016-10-18 10:25:00,36.56,36.62,36.55,36.59,50108.0,34.9228,34.9801,34.9132,34.9514,50108.0
2016-10-18 10:30:00,36.6,36.66,36.6,36.65,25244.0,34.961,35.0183,34.961,35.0087,25244.0
2016-10-18 10:35:00,36.66,36.72,36.65,36.67,55772.0,35.0183,35.0756,35.0087,35.0279,55772.0
2016-10-18 10:40:00,36.67,36.83,36.67,36.83,67266.0,35.0279,35.1807,35.0279,35.1807,67266.0
2016-10-18 10:45:00,36.84,36.84,36.73,36.77,51148.0,35.1902,35.1902,35.0852,35.1234,51148.0
2016-10-18 10:50:00,36.79,36.8,36.62,36.63,44326.0,35.1425,35.152,34.9801,34.9896,44326.0
2016-10-18 10:55:00,36.62,36.73,36.62,36.71,22282.0,34.9801,35.0852,34.9801,35.0661,22282.0
2016-10-18 11:00:00,36.73,36.8,36.73,36.79,63558.0,35.0852,35.152,35.0852,35.1425,63558.0
2016-10-18 11:05:00,36.8,36.82,36.75,36.77,15704.0,35.152,35.1711,35.1043,35.1234,15704.0
2016-10-18 11:10:00,36.76,36.76,36.68,36.73,26928.0,35.1138,35.1138,35.0374,35.0852,26928.0
2016-10-18 11:15:00,36.69,36.7,36.65,36.68,50562.0,35.047,35.0565,35.0087,35.0374,50562.0
2016-10-18 11:20:00,36.69,36.77,36.69,36.74,34590.0,35.047,35.1234,35.047,35.0947,34590.0
2016-10-18 11:25:00,36.78,36.96,36.77,36.93,158608.0,35.1329,35.3049,35.1234,35.2762,158608.0
2016-10-18 11:30:00,36.94,37.0,36.88,36.9,177568.0,35.2858,35.3431,35.2284,35.2476,177568.0
2016-10-18 11:35:00,36.9,36.96,36.9,36.96,34398.0,35.2476,35.3049,35.2476,35.3049,34398.0
2016-10-18 11:40:00,36.97,37.03,36.95,37.02,135864.0,35.3144,35.3717,35.2953,35.3622,135864.0
2016-10-18 11:45:00,37.02,37.09,37.01,37.06,41964.0,35.3622,35.429,35.3526,35.4004,41964.0
2016-10-18 11:50:00,37.07,37.15,37.05,37.13,85152.0,35.4099,35.4864,35.3908,35.4673,85152.0
2016-10-18 11:55:00,37.13,37.25,37.13,37.23,146612.0,35.4673,35.5819,35.4673,35.5628,146612.0
2016-10-18 12:00:00,37.24,37.24,37.13,37.16,51168.0,35.5723,35.5723,35.4673,35.4959,51168.0
2016-10-18 12:05:00,37.17,37.2,37.15,37.15,59400.0,35.5055,35.5341,35.4864,35.4864,59400.0
2016-10-18 12:10:00,37.16,37.22,37.16,37.21,23974.0,35.4959,35.5532,35.4959,35.5437,23974.0
2016-10-18 12:15:00,37.2,37.21,37.13,37.16,45132.0,35.5341,35.5437,35.4673,35.4959,45132.0
2016-10-18 12:20:00,37.17,37.2,37.15,37.2,26306.0,35.5055,35.5341,35.4864,35.5341,26306.0
2016-10-18 12:25:00,37.18,37.22,37.16,37.18,27574.0,35.515,35.5532,35.4959,35.515,27574.0
2016-10-18 12:30:00,37.19,37.26,37.19,37.22,130624.0,35.5246,35.5914,35.5246,35.5532,130624.0
2016-10-18 12:35:00,37.2,37.24,37.18,37.2,19578.0,35.5341,35.5723,35.515,35.5341,19578.0
2016-10-18 12:40:00,37.21,37.22,37.13,37.15,27610.0,35.5437,35.5532,35.4673,35.4864,27610.0
2016-10-18 12:45:00,37.16,37.17,37.13,37.16,12662.0,35.4959,35.5055,35.4673,35.4959,12662.0
2016-10-18 12:50:00,37.18,37.21,37.15,37.17,37326.0,35.515,35.5437,35.4864,35.5055,37326.0
2016-10-18 12:55:00,37.17,37.17,37.08,37.12,49778.0,35.5055,35.5055,35.4195,35.4577,49778.0
2016-10-18 13:00:00,37.13,37.15,37.08,37.09,95222.0,35.4673,35.4864,35.4195,35.429,95222.0
2016-10-18 13:05:00,37.1,37.1,37.06,37.1,27972.0,35.4386,35.4386,35.4004,35.4386,27972.0
2016-10-18 13:10:00,37.1,37.14,37.09,37.12,51974.0,35.4386,35.4768,35.429,35.4577,51974.0
2016-10-18 13:15:00,37.13,37.18,37.12,37.16,37618.0,35.4673,35.515,35.4577,35.4959,37618.0
2016-10-18 13:20:00,37.16,37.16,37.13,37.16,12114.0,35.4959,35.4959,35.4673,35.4959,12114.0
2016-10-18 13:25:00,37.15,37.21,37.15,37.18,34460.0,35.4864,35.5437,35.4864,35.515,34460.0
2016-10-18 13:30:00,37.17,37.18,37.03,37.04,35664.0,35.5055,35.515,35.3717,35.3813,35664.0
2016-10-18 13:35:00,37.04,37.1,37.04,37.09,29136.0,35.3813,35.4386,35.3813,35.429,29136.0
2016-10-18 13:40:00,37.06,37.08,37.02,37.08,24926.0,35.4004,35.4195,35.3622,35.4195,24926.0
2016-10-18 13:45:00,37.08,37.08,37.02,37.05,14840.0,35.4195,35.4195,35.3622,35.3908,14840.0
2016-10-18 13:50:00,37.05,37.1,37.04,37.09,10750.0,35.3908,35.4386,35.3813,35.429,10750.0
2016-10-18 13:55:00,37.09,37.13,37.06,37.1,52854.0,35.429,35.4673,35.4004,35.4386,52854.0
2016-10-18 14:00:00,37.1,37.1,37.04,37.1,9634.0,35.4386,35.4386,35.3813,35.4386,9634.0
2016-10-18 14:05:00,37.1,37.1,37.09,37.09,4162.0,35.4386,35.4386,35.429,35.429,4162.0
2016-10-18 14:10:00,37.08,37.1,37.07,37.07,7880.0,35.4195,35.4386,35.4099,35.4099,7880.0
2016-10-18 14:15:00,37.07,37.07,36.96,37.01,34158.0,35.4099,35.4099,35.3049,35.3526,34158.0
2016-10-18 14:20:00,37.02,37.06,37.0,37.06,8620.0,35.3622,35.4004,35.3431,35.4004,8620.0
2016-10-18 14:25:00,37.06,37.1,37.05,37.09,22220.0,35.4004,35.4386,35.3908,35.429,22220.0
2016-10-18 14:30:00,37.09,37.12,37.06,37.07,14562.0,35.429,35.4577,35.4004,35.4099,14562.0
2016-10-18 14:35:00,37.08,37.1,37.06,37.07,24374.0,35.4195,35.4386,35.4004,35.4099,24374.0
2016-10-18 14:40:00,37.08,37.09,37.05,37.05,7526.0,35.4195,35.429,35.3908,35.3908,7526.0
2016-10-18 14:45:00,37.05,37.05,36.99,37.05,46048.0,35.3908,35.3908,35.3335,35.3908,46048.0
2016-10-18 14:50:00,37.04,37.05,36.97,37.01,39500.0,35.3813,35.3908,35.3144,35.3526,39500.0
2016-10-18 14:55:00,37.02,37.04,37.01,37.04,11296.0,35.3622,35.3813,35.3526,35.3813,11296.0
2016-10-18 15:00:00,37.02,37.02,36.94,36.98,42200.0,35.3622,35.3622,35.2858,35.324,42200.0
2016-10-18 15:05:00,37.0,37.0,36.92,36.96,35336.0,35.3431,35.3431,35.2667,35.3049,35336.0
2016-10-18 15:10:00,36.96,36.96,36.9,36.92,26046.0,35.3049,35.3049,35.2476,35.2667,26046.0
2016-10-18 15:15:00,36.92,36.92,36.87,36.89,56908.0,35.2667,35.2667,35.2189,35.238,56908.0
2016-10-18 15:20:00,36.88,36.89,36.84,36.87,33064.0,35.2284,35.238,35.1902,35.2189,33064.0
2016-10-18 15:25:00,36.86,36.88,36.82,36.85,32330.0,35.2093,35.2284,35.1711,35.1998,32330.0
2016-10-18 15:30:00,36.81,36.85,36.79,36.84,23914.0,35.1616,35.1998,35.1425,35.1902,23914.0
2016-10-18 15:35:00,36.84,36.85,36.81,36.81,79150.0,35.1902,35.1998,35.1616,35.1616,79150.0
2016-10-18 15:40:00,36.82,36.83,36.75,36.77,51904.0,35.1711,35.1807,35.1043,35.1234,51904.0
2016-10-18 15:45:00,36.76,36.81,36.74,36.74,96816.0,35.1138,35.1616,35.0947,35.0947,96816.0
2016-10-18 15:50:00,36.75,36.76,36.72,36.74,93150.0,35.1043,35.1138,35.0756,35.0947,93150.0
2016-10-18 15:55:00,36.74,36.82,36.72,36.73,125930.0,35.0947,35.1711,35.0756,35.0852,125930.0
2016-10-19 09:30:00,36.95,36.98,36.83,36.85,238308.0,35.2953,35.324,35.1807,35.1998,238308.0
2016-10-19 09:35:00,36.85,36.9,36.69,36.76,75876.0,35.1998,35.2476,35.047,35.1138,75876.0
2016-10-19 09:40:00,36.8,36.83,36.59,36.6,52264.0,35.152,35.1807,34.9514,34.961,52264.0
2016-10-19 09:45:00,36.6,36.69,36.59,36.66,75332.0,34.961,35.047,34.9514,35.0183,75332.0
2016-10-19 09:50:00,36.69,36.77,36.68,36.72,70898.0,35.047,35.1234,35.0374,35.0756,70898.0
2016-10-19 09:55:00,36.72,36.72,36.5,36.58,116152.0,35.0756,35.0756,34.8655,34.9419,116152.0
2016-10-19 10:00:00,36.59,36.59,36.5,36.56,121310.0,34.9514,34.9514,34.8655,34.9228,121310.0
2016-10-19 10:05:00,36.54,36.59,36.34,36.48,181390.0,34.9037,34.9514,34.7126,34.8464,181390.0
2016-10-19 10:10:00,36.48,36.62,36.45,36.61,94688.0,34.8464,34.9801,34.8177,34.9705,94688.0
2016-10-19 10:15:00,36.59,36.62,36.46,36.52,58624.0,34.9514,34.9801,34.8273,34.8846,58624.0
2016-10-19 10:20:00,36.52,36.63,36.52,36.63,39106.0,34.8846,34.9896,34.8846,34.9896,39106.0
2016-10-19 10:25:00,36.65,36.83,36.63,36.78,197388.0,35.0087,35.1807,34.9896,35.1329,197388.0
2016-10-19 10:30:00,36.78,36.88,36.74,36.76,73214.0,35.1329,35.2284,35.0947,35.1138,73214.0
2016-10-19 10:35:00,36.77,36.79,36.69,36.74,52166.0,35.1234,35.1425,35.047,35.0947,52166.0
2016-10-19 10:40:00,36.77,36.9,36.74,36.9,101120.0,35.1234,35.2476,35.0947,35.2476,101120.0
2016-10-19 10:45:00,36.9,37.04,36.9,37.03,145914.0,35.2476,35.3813,35.2476,35.3717,145914.0
2016-10-19 10:50:00,37.04,37.07,36.93,36.95,165440.0,35.3813,35.4099,35.2762,35.2953,165440.0
2016-10-19 10:55:00,36.95,37.02,36.92,36.99,47430.0,35.2953,35.3622,35.2667,35.3335,47430.0
2016-10-19 11:00:00,37.01,37.02,36.92,36.95,59790.0,35.3526,35.3622,35.2667,35.2953,59790.0
2016-10-19 11:05:00,36.95,36.96,36.85,36.95,42774.0,35.2953,35.3049,35.1998,35.2953,42774.0
2016-10-19 11:10:00,36.95,36.97,36.86,36.86,44436.0,35.2953,35.3144,35.2093,35.2093,44436.0
2016-10-19 11:15:00,36.87,36.92,36.84,36.88,20140.0,35.2189,35.2667,35.1902,35.2284,20140.0
2016-10-19 11:20:00,36.88,36.99,36.87,36.95,94474.0,35.2284,35.3335,35.2189,35.2953,94474.0
2016-10-19 11:25:00,36.95,37.2,36.93,37.2,215154.0,35.2953,35.5341,35.2762,35.5341,215154.0
2016-10-19 11:30:00,37.2,37.37,37.2,37.37,226392.0,35.5341,35.6965,35.5341,35.6965,226392.0
2016-10-19 11:35:00,37.38,37.38,37.3,37.32,98926.0,35.7061,35.7061,35.6296,35.6487,98926.0
2016-10-19 11:40:00,37.33,37.48,37.32,37.47,180322.0,35.6583,35.8016,35.6487,35.792,180322.0
2016-10-19 11:45:00,37.47,37.63,37.47,37.55,223142.0,35.792,35.9449,35.792,35.8684,223142.0
2016-10-19 11:50:00,37.55,37.58,37.45,37.45,57618.0,35.8684,35.8971,35.7729,35.7729,57618.0
2016-10-19 11:55:00,37.43,37.51,37.33,37.35,41450.0,35.7538,35.8302,35.6583,35.6774,41450.0
2016-10-19 12:00:00,37.35,37.38,37.3,37.3,21064.0,35.6774,35.7061,35.6296,35.6296,21064.0
2016-10-19 12:05:00,37.33,37.33,37.25,37.29,30110.0,35.6583,35.6583,35.5819,35.6201,30110.0
2016-10-19 12:10:00,37.32,37.36,37.27,37.31,36456.0,35.6487,35.687,35.601,35.6392,36456.0
2016-10-19 12:15:00,37.34,37.35,37.27,37.29,30742.0,35.6678,35.6774,35.601,35.6201,30742.0
2016-10-19 12:20:00,37.29,37.46,37.27,37.43,78346.0,35.6201,35.7825,35.601,35.7538,78346.0
2016-10-19 12:25:00,37.46,37.48,37.41,37.44,21852.0,35.7825,35.8016,35.7347,35.7634,21852.0
2016-10-19 12:30:00,37.43,37.46,37.39,37.46,26816.0,35.7538,35.7825,35.7156,35.7825,26816.0
2016-10-19 12:35:00,37.45,37.48,37.43,37.44,17866.0,35.7729,35.8016,35.7538,35.7634,17866.0
2016-10-19 12:40:00,37.46,37.51,37.45,37.49,35146.0,35.7825,35.8302,35.7729,35.8111,35146.0
2016-10-19 12:45:00,37.48,37.57,37.47,37.57,47086.0,35.8016,35.8875,35.792,35.8875,47086.0
2016-10-19 12:50:00,37.58,37.58,37.52,37.56,57912.0,35.8971,35.8971,35.8398,35.878,57912.0
2016-10-19 12:55:00,37.56,37.58,37.47,37.48,39084.0,35.878,35.8971,35.792,35.8016,39084.0
2016-10-19 13:00:00,37.51,37.58,37.49,37.53,28922.0,35.8302,35.8971,35.8111,35.8493,28922.0
2016-10-19 13:05:00,37.54,37.55,37.5,37.55,16548.0,35.8589,35.8684,35.8207,35.8684,16548.0
2016-10-19 13:10:00,37.55,37.58,37.52,37.52,30632.0,35.8684,35.8971,35.8398,35.8398,30632.0
2016-10-19 13:15:00,37.54,37.59,37.54,37.57,15782.0,35.8589,35.9067,35.8589,35.8875,15782.0
2016-10-19 13:20:00,37.56,37.62,37.54,37.59,24942.0,35.878,35.9353,35.8589,35.9067,24942.0
2016-10-19 13:25:00,37.59,37.6,37.54,37.55,29834.0,35.9067,35.9162,35.8589,35.8684,29834.0
2016-10-19 13:30:00,37.54,37.6,37.52,37.55,19766.0,35.8589,35.9162,35.8398,35.8684,19766.0
2016-10-19 13:35:00,37.56,37.58,37.52,37.55,48640.0,35.878,35.8971,35.8398,35.8684,48640.0
2016-10-19 13:40:00,37.55,37.55,37.51,37.51,7986.0,35.8684,35.8684,35.8302,35.8302,7986.0
2016-10-19 13:45:00,37.5,37.55,37.44,37.45,60764.0,35.8207,35.8684,35.7634,35.7729,60764.0
2016-10-19 13:50:00,37.43,37.46,37.41,37.43,36834.0,35.7538,35.7825,35.7347,35.7538,36834.0
2016-10-19 13:55:00,37.43,37.49,37.43,37.48,21000.0,35.7538,35.8111,35.7538,35.8016,21000.0
2016-10-19 14:00:00,37.49,37.59,37.49,37.57,90752.0,35.8111,35.9067,35.8111,35.8875,90752.0
2016-10-19 14:05:00,37.57,37.57,37.51,37.57,14460.0,35.8875,35.8875,35.8302,35.8875,14460.0
2016-10-19 14:10:00,37.58,37.62,37.57,37.59,62296.0,35.8971,35.9353,35.8875,35.9067,62296.0
2016-10-19 14:15:00,37.6,37.64,37.56,37.57,47002.0,35.9162,35.9544,35.878,35.8875,47002.0
2016-10-19 14:20:00,37.57,37.61,37.49,37.51,32974.0,35.8875,35.9258,35.8111,35.8302,32974.0
2016-10-19 14:25:00,37.51,37.54,37.5,37.51,30738.0,35.8302,35.8589,35.8207,35.8302,30738.0
2016-10-19 14:30:00,37.5,37.5,37.42,37.43,51636.0,35.8207,35.8207,35.7443,35.7538,51636.0
2016-10-19 14:35:00,37.44,37.44,37.34,37.35,55028.0,35.7634,35.7634,35.6678,35.6774,55028.0
2016-10-19 14:40:00,37.34,37.38,37.32,37.33,15180.0,35.6678,35.7061,35.6487,35.6583,15180.0
2016-10-19 14:45:00,37.35,37.36,37.31,37.35,28506.0,35.6774,35.687,35.6392,35.6774,28506.0
2016-10-19 14:50:00,37.35,37.35,37.26,37.31,33184.0,35.6774,35.6774,35.5914,35.6392,33184.0
2016-10-19 14:55:00,37.33,37.37,37.32,37.37,16698.0,35.6583,35.6965,35.6487,35.6965,16698.0
2016-10-19 15:00:00,37.37,37.42,37.37,37.4,34420.0,35.6965,35.7443,35.6965,35.7252,34420.0
2016-10-19 15:05:00,37.42,37.45,37.4,37.4,16350.0,35.7443,35.7729,35.7252,35.7252,16350.0
2016-10-19 15:10:00,37.42,37.43,37.39,37.41,12724.0,35.7443,35.7538,35.7156,35.7347,12724.0
2016-10-19 15:15:00,37.4,37.44,37.38,37.41,24476.0,35.7252,35.7634,35.7061,35.7347,24476.0
2016-10-19 15:20:00,37.43,37.49,37.43,37.45,64506.0,35.7538,35.8111,35.7538,35.7729,64506.0
2016-10-19 15:25:00,37.44,37.46,37.38,37.38,41852.0,35.7634,35.7825,35.7061,35.7061,41852.0
2016-10-19 15:30:00,37.39,37.4,37.33,37.34,65822.0,35.7156,35.7252,35.6583,35.6678,65822.0
2016-10-19 15:35:00,37.33,37.35,37.3,37.33,43314.0,35.6583,35.6774,35.6296,35.6583,43314.0
2016-10-19 15:40:00,37.34,37.4,37.33,37.35,88916.0,35.6678,35.7252,35.6583,35.6774,88916.0
2016-10-19 15:45:00,37.35,37.37,37.3,37.33,61304.0,35.6774,35.6965,35.6296,35.6583,61304.0
2016-10-19 15:50:00,37.33,37.33,37.21,37.22,173018.0,35.6583,35.6583,35.5437,35.5532,173018.0
2016-10-19 15:55:00,37.22,37.26,37.17,37.19,135238.0,35.5532,35.5914,35.5055,35.5246,135238.0
2016-10-20 09:30:00,36.92,37.04,36.81,37.04,101684.0,35.2667,35.3813,35.1616,35.3813,101684.0
2016-10-20 09:35:00,37.02,37.1,36.57,36.6,262206.0,35.3622,35.4386,34.9323,34.961,262206.0
2016-10-20 09:40:00,36.59,36.85,36.58,36.79,187014.0,34.9514,35.1998,34.9419,35.1425,187014.0
2016-10-20 09:45:00,36.76,37.14,36.76,37.13,130238.0,35.1138,35.4768,35.1138,35.4673,130238.0
2016-10-20 09:50:00,37.1,37.11,36.99,37.08,66618.0,35.4386,35.4481,35.3335,35.4195,66618.0
2016-10-20 09:55:00,37.09,37.19,37.07,37.12,54574.0,35.429,35.5246,35.4099,35.4577,54574.0
2016-10-20 10:00:00,37.13,37.3,37.12,37.3,71582.0,35.4673,35.6296,35.4577,35.6296,71582.0
2016-10-20 10:05:00,37.29,37.29,37.09,37.1,44372.0,35.6201,35.6201,35.429,35.4386,44372.0
2016-10-20 10:10:00,37.1,37.1,37.02,37.03,33208.0,35.4386,35.4386,35.3622,35.3717,33208.0
2016-10-20 10:15:00,37.03,37.12,36.96,36.96,70408.0,35.3717,35.4577,35.3049,35.3049,70408.0
2016-10-20 10:20:00,36.98,37.06,36.92,36.93,74922.0,35.324,35.4004,35.2667,35.2762,74922.0
2016-10-20 10:25:00,36.93,36.93,36.81,36.9,48346.0,35.2762,35.2762,35.1616,35.2476,48346.0
2016-10-20 10:30:00,36.89,36.89,36.63,36.65,194018.0,35.238,35.238,34.9896,35.0087,194018.0
2016-10-20 10:35:00,36.63,36.63,36.4,36.4,316838.0,34.9896,34.9896,34.7699,34.7699,316838.0
2016-10-20 10:40:00,36.41,36.44,36.4,36.42,114972.0,34.7795,34.8082,34.7699,34.789,114972.0
2016-10-20 10:45:00,36.43,36.58,36.37,36.56,112378.0,34.7986,34.9419,34.7413,34.9228,112378.0
2016-10-20 10:50:00,36.58,36.6,36.37,36.4,81306.0,34.9419,34.961,34.7413,34.7699,81306.0
2016-10-20 10:55:00,36.4,36.43,36.24,36.41,514366.0,34.7699,34.7986,34.6171,34.7795,514366.0
2016-10-20 11:00:00,36.42,36.47,36.4,36.45,78378.0,34.789,34.8368,34.7699,34.8177,78378.0
2016-10-20 11:05:00,36.45,36.45,36.37,36.38,34488.0,34.8177,34.8177,34.7413,34.7508,34488.0
2016-10-20 11:10:00,36.38,36.54,36.37,36.53,98732.0,34.7508,34.9037,34.7413,34.8941,98732.0
2016-10-20 11:15:00,36.54,36.77,36.52,36.76,545876.0,34.9037,35.1234,34.8846,35.1138,545876.0
2016-10-20 11:20:00,36.76,36.82,36.73,36.73,117412.0,35.1138,35.1711,35.0852,35.0852,117412.0
2016-10-20 11:25:00,36.76,36.84,36.65,36.65,89304.0,35.1138,35.1902,35.0087,35.0087,89304.0
2016-10-20 11:30:00,36.66,36.71,36.57,36.68,63176.0,35.0183,35.0661,34.9323,35.0374,63176.0
2016-10-20 11:35:00,36.67,36.68,36.49,36.49,117154.0,35.0279,35.0374,34.8559,34.8559,117154.0
2016-10-20 11:40:00,36.51,36.58,36.49,36.56,39830.0,34.875,34.9419,34.8559,34.9228,39830.0
2016-10-20 11:45:00,36.52,36.63,36.52,36.62,54636.0,34.8846,34.9896,34.8846,34.9801,54636.0
2016-10-20 11:50:00,36.62,36.62,36.46,36.49,23536.0,34.9801,34.9801,34.8273,34.8559,23536.0
2016-10-20 11:55:00,36.49,36.71,36.47,36.71,45090.0,34.8559,35.0661,34.8368,35.0661,45090.0
2016-10-20 12:00:00,36.7,36.82,36.63,36.8,158302.0,35.0565,35.1711,34.9896,35.152,158302.0
2016-10-20 12:05:00,36.77,36.84,36.71,36.73,78952.0,35.1234,35.1902,35.0661,35.0852,78952.0
2016-10-20 12:10:00,36.73,36.81,36.72,36.77,86778.0,35.0852,35.1616,35.0756,35.1234,86778.0
2016-10-20 12:15:00,36.79,36.84,36.73,36.81,57872.0,35.1425,35.1902,35.0852,35.1616,57872.0
2016-10-20 12:20:00,36.82,36.83,36.77,36.8,52704.0,35.1711,35.1807,35.1234,35.152,52704.0
2016-10-20 12:25:00,36.8,36.8,36.74,36.76,31028.0,35.152,35.152,35.0947,35.1138,31028.0
2016-10-20 12:30:00,36.77,36.77,36.73,36.77,11326.0,35.1234,35.1234,35.0852,35.1234,11326.0
2016-10-20 12:35:00,36.8,37.04,36.78,37.04,178658.0,35.152,35.3813,35.1329,35.3813,178658.0
2016-10-20 12:40:00,37.04,37.17,37.04,37.17,233154.0,35.3813,35.5055,35.3813,35.5055,233154.0
2016-10-20 12:45:00,37.16,37.22,37.15,37.16,94694.0,35.4959,35.5532,35.4864,35.4959,94694.0
2016-10-20 12:50:00,37.17,37.17,37.1,37.12,25954.0,35.5055,35.5055,35.4386,35.4577,25954.0
2016-10-20 12:55:00,37.1,37.12,37.06,37.08,23664.0,35.4386,35.4577,35.4004,35.4195,23664.0
2016-10-20 13:00:00,37.07,37.12,37.04,37.07,54070.0,35.4099,35.4577,35.3813,35.4099,54070.0
2016-10-20 13:05:00,37.09,37.17,37.09,37.16,65180.0,35.429,35.5055,35.429,35.4959,65180.0
2016-10-20 13:10:00,37.15,37.27,37.15,37.19,126892.0,35.4864,35.601,35.4864,35.5246,126892.0
2016-10-20 13:15:00,37.2,37.22,37.02,37.04,42078.0,35.5341,35.5532,35.3622,35.3813,42078.0
2016-10-20 13:20:00,37.04,37.04,36.96,36.96,15668.0,35.3813,35.3813,35.3049,35.3049,15668.0
2016-10-20 13:25:00,36.96,37.04,36.96,37.04,33954.0,35.3049,35.3813,35.3049,35.3813,33954.0
2016-10-20 13:30:00,37.06,37.14,37.05,37.1,21438.0,35.4004,35.4768,35.3908,35.4386,21438.0
2016-10-20 13:35:00,37.14,37.15,37.08,37.13,15082.0,35.4768,35.4864,35.4195,35.4673,15082.0
2016-10-20 13:40:00,37.13,37.16,37.09,37.14,11022.0,35.4673,35.4959,35.429,35.4768,11022.0
2016-10-20 13:45:00,37.15,37.19,36.86,36.86,110854.0,35.4864,35.5246,35.2093,35.2093,110854.0
2016-10-20 13:50:00,36.85,36.88,36.73,36.85,123366.0,35.1998,35.2284,35.0852,35.1998,123366.0
2016-10-20 13:55:00,36.83,36.84,36.78,36.81,41188.0,35.1807,35.1902,35.1329,35.1616,41188.0
2016-10-20 14:00:00,36.81,36.94,36.81,36.89,20628.0,35.1616,35.2858,35.1616,35.238,20628.0
2016-10-20 14:05:00,36.94,36.99,36.88,36.93,20164.0,35.2858,35.3335,35.2284,35.2762,20164.0
2016-10-20 14:10:00,36.95,36.99,36.94,36.97,33606.0,35.2953,35.3335,35.2858,35.3144,33606.0
2016-10-20 14:15:00,36.97,36.99,36.93,36.94,18748.0,35.3144,35.3335,35.2762,35.2858,18748.0
2016-10-20 14:20:00,36.94,36.96,36.88,36.91,14672.0,35.2858,35.3049,35.2284,35.2571,14672.0
2016-10-20 14:25:00,36.93,36.98,36.87,36.96,24800.0,35.2762,35.324,35.2189,35.3049,24800.0
2016-10-20 14:30:00,36.95,36.97,36.91,36.94,27456.0,35.2953,35.3144,35.2571,35.2858,27456.0
2016-10-20 14:35:00,36.96,37.0,36.94,36.94,16640.0,35.3049,35.3431,35.2858,35.2858,16640.0
2016-10-20 14:40:00,36.95,36.95,36.88,36.95,10982.0,35.2953,35.2953,35.2284,35.2953,10982.0
2016-10-20 14:45:00,36.94,37.14,36.89,37.14,100782.0,35.2858,35.4768,35.238,35.4768,100782.0
2016-10-20 14:50:00,37.13,37.15,37.04,37.07,84838.0,35.4673,35.4864,35.3813,35.4099,84838.0
2016-10-20 14:55:00,37.08,37.08,37.04,37.08,16220.0,35.4195,35.4195,35.3813,35.4195,16220.0
2016-10-20 15:00:00,37.08,37.09,37.01,37.08,31528.0,35.4195,35.429,35.3526,35.4195,31528.0
2016-10-20 15:05:00,37.08,37.09,36.99,37.08,22696.0,35.4195,35.429,35.3335,35.4195,22696.0
2016-10-20 15:10:00,37.08,37.12,37.06,37.12,23480.0,35.4195,35.4577,35.4004,35.4577,23480.0
2016-10-20 15:15:00,37.1,37.1,37.01,37.02,11650.0,35.4386,35.4386,35.3526,35.3622,11650.0
2016-10-20 15:20:00,37.02,37.06,36.98,37.01,22166.0,35.3622,35.4004,35.324,35.3526,22166.0
2016-10-20 15:25:00,37.0,37.0,36.9,36.9,45800.0,35.3431,35.3431,35.2476,35.2476,45800.0
2016-10-20 15:30:00,36.88,36.93,36.86,36.9,18124.0,35.2284,35.2762,35.2093,35.2476,18124.0
2016-10-20 15:35:00,36.9,36.94,36.88,36.92,10422.0,35.2476,35.2858,35.2284,35.2667,10422.0
2016-10-20 15:40:00,36.93,36.97,36.86,36.91,31330.0,35.2762,35.3144,35.2093,35.2571,31330.0
2016-10-20 15:45:00,36.92,36.99,36.88,36.98,45560.0,35.2667,35.3335,35.2284,35.324,45560.0
2016-10-20 15:50:00,36.98,37.04,36.96,36.98,118526.0,35.324,35.3813,35.3049,35.324,118526.0
2016-10-20 15:55:00,36.97,37.04,36.88,36.91,221656.0,35.3144,35.3813,35.2284,35.2571,221656.0
2016-10-21 09:30:00,36.1,36.23,36.0,36.2,423624.0,34.4834,34.6076,34.3879,34.5789,423624.0
2016-10-21 09:35:00,36.16,36.18,35.93,36.18,289998.0,34.5407,34.5598,34.321,34.5598,289998.0
2016-10-21 09:40:00,36.13,36.26,35.97,36.22,215480.0,34.512,34.6362,34.3592,34.598,215480.0
2016-10-21 09:45:00,36.2,36.26,36.09,36.2,105814.0,34.5789,34.6362,34.4738,34.5789,105814.0
2016-10-21 09:50:00,36.21,36.38,36.21,36.34,126356.0,34.5885,34.7508,34.5885,34.7126,126356.0
2016-10-21 09:55:00,36.35,36.45,36.35,36.41,128630.0,34.7222,34.8177,34.7222,34.7795,128630.0
2016-10-21 10:00:00,36.4,36.4,36.19,36.24,107808.0,34.7699,34.7699,34.5693,34.6171,107808.0
2016-10-21 10:05:00,36.26,36.4,36.25,36.32,58596.0,34.6362,34.7699,34.6267,34.6935,58596.0
2016-10-21 10:10:00,36.32,36.35,36.19,36.23,84004.0,34.6935,34.7222,34.5693,34.6076,84004.0
2016-10-21 10:15:00,36.24,36.48,36.23,36.41,85222.0,34.6171,34.8464,34.6076,34.7795,85222.0
2016-10-21 10:20:00,36.4,36.44,36.29,36.37,42774.0,34.7699,34.8082,34.6649,34.7413,42774.0
2016-10-21 10:25:00,36.35,36.46,36.31,36.46,29874.0,34.7222,34.8273,34.684,34.8273,29874.0
2016-10-21 10:30:00,36.46,36.63,36.46,36.6,163790.0,34.8273,34.9896,34.8273,34.961,163790.0
2016-10-21 10:35:00,36.6,36.62,36.53,36.55,66632.0,34.961,34.9801,34.8941,34.9132,66632.0
2016-10-21 10:40:00,36.57,36.73,36.52,36.72,117006.0,34.9323,35.0852,34.8846,35.0756,117006.0
2016-10-21 10:45:00,36.72,36.84,36.71,36.81,164052.0,35.0756,35.1902,35.0661,35.1616,164052.0
2016-10-21 10:50:00,36.82,36.82,36.73,36.73,56134.0,35.1711,35.1711,35.0852,35.0852,56134.0
2016-10-21 10:55:00,36.74,36.79,36.71,36.73,57224.0,35.0947,35.1425,35.0661,35.0852,57224.0
2016-10-21 11:00:00,36.74,36.77,36.68,36.71,45834.0,35.0947,35.1234,35.0374,35.0661,45834.0
2016-10-21 11:05:00,36.7,36.91,36.7,36.85,140552.0,35.0565,35.2571,35.0565,35.1998,140552.0
2016-10-21 11:10:00,36.85,36.92,36.83,36.85,90668.0,35.1998,35.2667,35.1807,35.1998,90668.0
2016-10-21 11:15:00,36.84,36.92,36.84,36.9,38382.0,35.1902,35.2667,35.1902,35.2476,38382.0
2016-10-21 11:20:00,36.89,36.89,36.79,36.79,59744.0,35.238,35.238,35.1425,35.1425,59744.0
2016-10-21 11:25:00,36.77,36.85,36.77,36.85,29924.0,35.1234,35.1998,35.1234,35.1998,29924.0
2016-10-21 11:30:00,36.82,36.87,36.82,36.85,22486.0,35.1711,35.2189,35.1711,35.1998,22486.0
2016-10-21 11:35:00,36.85,36.85,36.8,36.83,8082.0,35.1998,35.1998,35.152,35.1807,8082.0
2016-10-21 11:40:00,36.85,36.88,36.81,36.88,10032.0,35.1998,35.2284,35.1616,35.2284,10032.0
2016-10-21 11:45:00,36.88,37.09,36.88,37.09,171954.0,35.2284,35.429,35.2284,35.429,171954.0
2016-10-21 11:50:00,37.09,37.1,36.97,37.02,70144.0,35.429,35.4386,35.3144,35.3622,70144.0
2016-10-21 11:55:00,37.02,37.07,36.94,36.94,36708.0,35.3622,35.4099,35.2858,35.2858,36708.0
2016-10-21 12:00:00,36.96,37.0,36.88,36.9,27972.0,35.3049,35.3431,35.2284,35.2476,27972.0
2016-10-21 12:05:00,36.9,36.94,36.88,36.9,23208.0,35.2476,35.2858,35.2284,35.2476,23208.0
2016-10-21 12:10:00,36.9,36.94,36.88,36.9,40602.0,35.2476,35.2858,35.2284,35.2476,40602.0
2016-10-21 12:15:00,36.9,36.93,36.84,36.87,22084.0,35.2476,35.2762,35.1902,35.2189,22084.0
2016-10-21 12:20:00,36.85,36.85,36.74,36.79,29762.0,35.1998,35.1998,35.0947,35.1425,29762.0
2016-10-21 12:25:00,36.77,36.82,36.74,36.74,7156.0,35.1234,35.1711,35.0947,35.0947,7156.0
2016-10-21 12:30:00,36.74,36.77,36.72,36.73,37902.0,35.0947,35.1234,35.0756,35.0852,37902.0
2016-10-21 12:35:00,36.73,36.81,36.73,36.77,23892.0,35.0852,35.1616,35.0852,35.1234,23892.0
2016-10-21 12:40:00,36.78,36.8,36.77,36.78,13208.0,35.1329,35.152,35.1234,35.1329,13208.0
2016-10-21 12:45:00,36.77,36.77,36.71,36.74,21206.0,35.1234,35.1234,35.0661,35.0947,21206.0
2016-10-21 12:50:00,36.78,36.78,36.73,36.76,13324.0,35.1329,35.1329,35.0852,35.1138,13324.0
2016-10-21 12:55:00,36.77,36.84,36.77,36.83,13908.0,35.1234,35.1902,35.1234,35.1807,13908.0
2016-10-21 13:00:00,36.85,36.85,36.79,36.8,7346.0,35.1998,35.1998,35.1425,35.152,7346.0
2016-10-21 13:05:00,36.76,36.81,36.69,36.79,31816.0,35.1138,35.1616,35.047,35.1425,31816.0
2016-10-21 13:10:00,36.79,36.79,36.74,36.77,12902.0,35.1425,35.1425,35.0947,35.1234,12902.0
2016-10-21 13:15:00,36.77,36.82,36.77,36.8,6800.0,35.1234,35.1711,35.1234,35.152,6800.0
2016-10-21 13:20:00,36.8,36.81,36.73,36.73,5888.0,35.152,35.1616,35.0852,35.0852,5888.0
2016-10-21 13:25:00,36.73,36.74,36.66,36.66,15260.0,35.0852,35.0947,35.0183,35.0183,15260.0
2016-10-21 13:30:00,36.66,36.7,36.5,36.6,47842.0,35.0183,35.0565,34.8655,34.961,47842.0
2016-10-21 13:35:00,36.6,36.68,36.59,36.65,30682.0,34.961,35.0374,34.9514,35.0087,30682.0
2016-10-21 13:40:00,36.65,36.7,36.64,36.64,11202.0,35.0087,35.0565,34.9992,34.9992,11202.0
2016-10-21 13:45:00,36.67,36.76,36.66,36.72,37280.0,35.0279,35.1138,35.0183,35.0756,37280.0
2016-10-21 13:50:00,36.76,36.77,36.66,36.72,26838.0,35.1138,35.1234,35.0183,35.0756,26838.0
2016-10-21 13:55:00,36.73,36.79,36.7,36.76,27656.0,35.0852,35.1425,35.0565,35.1138,27656.0
2016-10-21 14:00:00,36.77,36.77,36.7,36.72,17540.0,35.1234,35.1234,35.0565,35.0756,17540.0
2016-10-21 14:05:00,36.73,36.74,36.71,36.72,6690.0,35.0852,35.0947,35.0661,35.0756,6690.0
2016-10-21 14:10:00,36.69,36.72,36.65,36.7,25376.0,35.047,35.0756,35.0087,35.0565,25376.0
2016-10-21 14:15:00,36.7,36.76,36.69,36.74,18356.0,35.0565,35.1138,35.047,35.0947,18356.0
2016-10-21 14:20:00,36.72,36.77,36.69,36.75,23766.0,35.0756,35.1234,35.047,35.1043,23766.0
2016-10-21 14:25:00,36.74,36.77,36.73,36.76,17290.0,35.0947,35.1234,35.0852,35.1138,17290.0
2016-10-21 14:30:00,36.75,36.76,36.72,36.72,5740.0,35.1043,35.1138,35.0756,35.0756,5740.0
2016-10-21 14:35:00,36.74,36.84,36.74,36.84,21554.0,35.0947,35.1902,35.0947,35.1902,21554.0
2016-10-21 14:40:00,36.84,36.87,36.78,36.84,37532.0,35.1902,35.2189,35.1329,35.1902,37532.0
2016-10-21 14:45:00,36.82,36.82,36.74,36.76,18160.0,35.1711,35.1711,35.0947,35.1138,18160.0
2016-10-21 14:50:00,36.76,36.83,36.75,36.82,72988.0,35.1138,35.1807,35.1043,35.1711,72988.0
2016-10-21 14:55:00,36.82,36.9,36.82,36.85,55588.0,35.1711,35.2476,35.1711,35.1998,55588.0
2016-10-21 15:00:00,36.87,36.87,36.83,36.85,27100.0,35.2189,35.2189,35.1807,35.1998,27100.0
2016-10-21 15:05:00,36.87,36.91,36.87,36.88,33074.0,35.2189,35.2571,35.2189,35.2284,33074.0
2016-10-21 15:10:00,36.88,36.88,36.85,36.86,15920.0,35.2284,35.2284,35.1998,35.2093,15920.0
2016-10-21 15:15:00,36.87,36.88,36.78,36.78,100058.0,35.2189,35.2284,35.1329,35.1329,100058.0
2016-10-21 15:20:00,36.79,36.79,36.71,36.73,33046.0,35.1425,35.1425,35.0661,35.0852,33046.0
2016-10-21 15:25:00,36.76,36.81,36.75,36.81,13498.0,35.1138,35.1616,35.1043,35.1616,13498.0
2016-10-21 15:30:00,36.77,36.79,36.76,36.78,16910.0,35.1234,35.1425,35.1138,35.1329,16910.0
2016-10-21 15:35:00,36.77,36.8,36.75,36.77,23168.0,35.1234,35.152,35.1043,35.1234,23168.0
2016-10-21 15:40:00,36.77,36.84,36.77,36.81,25774.0,35.1234,35.1902,35.1234,35.1616,25774.0
2016-10-21 15:45:00,36.8,36.84,36.74,36.8,119512.0,35.152,35.1902,35.0947,35.152,119512.0
2016-10-21 15:50:00,36.81,36.88,36.79,36.84,69578.0,35.1616,35.2284,35.1425,35.1902,69578.0
2016-10-21 15:55:00,36.83,36.87,36.76,36.8,182044.0,35.1807,35.2189,35.1138,35.152,182044.0
2016-10-24 09:30:00,37.71,37.9,37.69,37.84,375690.0,36.0213,36.2028,36.0022,36.1455,375690.0
2016-10-24 09:35:00,37.84,37.99,37.84,37.91,236736.0,36.1455,36.2887,36.1455,36.2123,236736.0
2016-10-24 09:40:00,37.92,38.01,37.88,38.0,291352.0,36.2219,36.3078,36.1837,36.2983,291352.0
2016-10-24 09:45:00,38.01,38.18,37.99,38.12,422952.0,36.3078,36.4702,36.2887,36.4129,422952.0
2016-10-24 09:50:00,38.15,38.22,38.03,38.08,176256.0,36.4416,36.5084,36.3269,36.3747,176256.0
2016-10-24 09:55:00,38.1,38.17,38.07,38.14,96522.0,36.3938,36.4607,36.3652,36.432,96522.0
2016-10-24 10:00:00,38.16,38.19,38.04,38.04,91676.0,36.4511,36.4798,36.3365,36.3365,91676.0
2016-10-24 10:05:00,38.05,38.1,37.9,37.92,61080.0,36.3461,36.3938,36.2028,36.2219,61080.0
2016-10-24 10:10:00,37.93,37.99,37.83,37.85,109306.0,36.2314,36.2887,36.1359,36.155,109306.0
2016-10-24 10:15:00,37.85,37.99,37.83,37.92,67596.0,36.155,36.2887,36.1359,36.2219,67596.0
2016-10-24 10:20:00,37.9,37.94,37.88,37.9,40350.0,36.2028,36.241,36.1837,36.2028,40350.0
2016-10-24 10:25:00,37.88,37.94,37.82,37.85,71990.0,36.1837,36.241,36.1264,36.155,71990.0
2016-10-24 10:30:00,37.85,37.94,37.83,37.92,76992.0,36.155,36.241,36.1359,36.2219,76992.0
2016-10-24 10:35:00,37.91,37.99,37.88,37.99,78718.0,36.2123,36.2887,36.1837,36.2887,78718.0
2016-10-24 10:40:00,37.99,38.0,37.66,37.71,133590.0,36.2887,36.2983,35.9735,36.0213,133590.0
2016-10-24 10:45:00,37.72,37.85,37.72,37.77,53352.0,36.0308,36.155,36.0308,36.0786,53352.0
2016-10-24 10:50:00,37.77,37.84,37.74,37.82,55606.0,36.0786,36.1455,36.0499,36.1264,55606.0
2016-10-24 10:55:00,37.84,37.9,37.79,37.83,37916.0,36.1455,36.2028,36.0977,36.1359,37916.0
2016-10-24 11:00:00,37.82,37.94,37.81,37.87,57154.0,36.1264,36.241,36.1168,36.1741,57154.0
2016-10-24 11:05:00,37.86,37.88,37.76,37.76,26364.0,36.1646,36.1837,36.069,36.069,26364.0
2016-10-24 11:10:00,37.77,37.83,37.77,37.79,27102.0,36.0786,36.1359,36.0786,36.0977,27102.0
2016-10-24 11:15:00,37.79,37.85,37.79,37.83,48470.0,36.0977,36.155,36.0977,36.1359,48470.0
2016-10-24 11:20:00,37.83,37.84,37.75,37.76,39638.0,36.1359,36.1455,36.0595,36.069,39638.0
2016-10-24 11:25:00,37.76,37.76,37.58,37.59,64072.0,36.069,36.069,35.8971,35.9067,64072.0
2016-10-24 11:30:00,37.58,37.65,37.58,37.61,86818.0,35.8971,35.964,35.8971,35.9258,86818.0
2016-10-24 11:35:00,37.6,37.63,37.51,37.6,88992.0,35.9162,35.9449,35.8302,35.9162,88992.0
2016-10-24 11:40:00,37.6,37.6,37.42,37.42,96708.0,35.9162,35.9162,35.7443,35.7443,96708.0
2016-10-24 11:45:00,37.42,37.51,37.41,37.49,53386.0,35.7443,35.8302,35.7347,35.8111,53386.0
2016-10-24 11:50:00,37.47,37.52,37.45,37.48,27458.0,35.792,35.8398,35.7729,35.8016,27458.0
2016-10-24 11:55:00,37.47,37.5,37.44,37.46,26308.0,35.792,35.8207,35.7634,35.7825,26308.0
2016-10-24 12:00:00,37.45,37.52,37.36,37.37,94838.0,35.7729,35.8398,35.687,35.6965,94838.0
2016-10-24 12:05:00,37.36,37.49,37.34,37.47,79488.0,35.687,35.8111,35.6678,35.792,79488.0
2016-10-24 12:10:00,37.49,37.52,37.48,37.49,16392.0,35.8111,35.8398,35.8016,35.8111,16392.0
2016-10-24 12:15:00,37.5,37.5,37.47,37.49,6662.0,35.8207,35.8207,35.792,35.8111,6662.0
2016-10-24 12:20:00,37.49,37.51,37.42,37.42,22428.0,35.8111,35.8302,35.7443,35.7443,22428.0
2016-10-24 12:25:00,37.42,37.44,37.35,37.35,29344.0,35.7443,35.7634,35.6774,35.6774,29344.0
2016-10-24 12:30:00,37.35,37.35,37.26,37.3,122348.0,35.6774,35.6774,35.5914,35.6296,122348.0
2016-10-24 12:35:00,37.3,37.3,37.22,37.22,89314.0,35.6296,35.6296,35.5532,35.5532,89314.0
2016-10-24 12:40:00,37.23,37.26,37.17,37.26,66126.0,35.5628,35.5914,35.5055,35.5914,66126.0
2016-10-24 12:45:00,37.24,37.27,37.24,37.27,26760.0,35.5723,35.601,35.5723,35.601,26760.0
2016-10-24 12:50:00,37.27,37.31,37.27,37.31,44322.0,35.601,35.6392,35.601,35.6392,44322.0
2016-10-24 12:55:00,37.3,37.32,37.28,37.31,39154.0,35.6296,35.6487,35.6105,35.6392,39154.0
2016-10-24 13:00:00,37.32,37.39,37.3,37.33,41070.0,35.6487,35.7156,35.6296,35.6583,41070.0
2016-10-24 13:05:00,37.33,37.37,37.3,37.35,7120.0,35.6583,35.6965,35.6296,35.6774,7120.0
2016-10-24 13:10:00,37.35,37.35,37.32,37.32,28376.0,35.6774,35.6774,35.6487,35.6487,28376.0
2016-10-24 13:15:00,37.32,37.35,37.27,37.33,19824.0,35.6487,35.6774,35.601,35.6583,19824.0
2016-10-24 13:20:00,37.32,37.35,37.25,37.35,67542.0,35.6487,35.6774,35.5819,35.6774,67542.0
2016-10-24 13:25:00,37.36,37.37,37.34,37.35,37004.0,35.687,35.6965,35.6678,35.6774,37004.0
2016-10-24 13:30:00,37.37,37.4,37.32,37.34,26946.0,35.6965,35.7252,35.6487,35.6678,26946.0
2016-10-24 13:35:00,37.34,37.35,37.31,37.32,35988.0,35.6678,35.6774,35.6392,35.6487,35988.0
2016-10-24 13:40:00,37.31,37.37,37.3,37.34,45656.0,35.6392,35.6965,35.6296,35.6678,45656.0
2016-10-24 13:45:00,37.36,37.38,37.35,37.35,12720.0,35.687,35.7061,35.6774,35.6774,12720.0
2016-10-24 13:50:00,37.35,37.49,37.35,37.39,52038.0,35.6774,35.8111,35.6774,35.7156,52038.0
2016-10-24 13:55:00,37.42,37.44,37.36,37.38,32640.0,35.7443,35.7634,35.687,35.7061,32640.0
2016-10-24 14:00:00,37.38,37.43,37.38,37.38,13340.0,35.7061,35.7538,35.7061,35.7061,13340.0
2016-10-24 14:05:00,37.36,37.45,37.35,37.45,27734.0,35.687,35.7729,35.6774,35.7729,27734.0
2016-10-24 14:10:00,37.45,37.46,37.44,37.44,21390.0,35.7729,35.7825,35.7634,35.7634,21390.0
2016-10-24 14:15:00,37.44,37.48,37.38,37.41,49416.0,35.7634,35.8016,35.7061,35.7347,49416.0
2016-10-24 14:20:00,37.39,37.48,37.38,37.42,17320.0,35.7156,35.8016,35.7061,35.7443,17320.0
2016-10-24 14:25:00,37.45,37.52,37.44,37.52,60832.0,35.7729,35.8398,35.7634,35.8398,60832.0
2016-10-24 14:30:00,37.52,37.55,37.51,37.52,19622.0,35.8398,35.8684,35.8302,35.8398,19622.0
2016-10-24 14:35:00,37.52,37.59,37.49,37.5,76368.0,35.8398,35.9067,35.8111,35.8207,76368.0
2016-10-24 14:40:00,37.5,37.52,37.47,37.49,14780.0,35.8207,35.8398,35.792,35.8111,14780.0
2016-10-24 14:45:00,37.52,37.52,37.49,37.5,13856.0,35.8398,35.8398,35.8111,35.8207,13856.0
2016-10-24 14:50:00,37.48,37.49,37.45,37.46,13102.0,35.8016,35.8111,35.7729,35.7825,13102.0
2016-10-24 14:55:00,37.44,37.52,37.43,37.52,37904.0,35.7634,35.8398,35.7538,35.8398,37904.0
2016-10-24 15:00:00,37.52,37.54,37.51,37.51,23540.0,35.8398,35.8589,35.8302,35.8302,23540.0
2016-10-24 15:05:00,37.52,37.52,37.45,37.45,20696.0,35.8398,35.8398,35.7729,35.7729,20696.0
2016-10-24 15:10:00,37.49,37.51,37.49,37.49,10028.0,35.8111,35.8302,35.8111,35.8111,10028.0
2016-10-24 15:15:00,37.49,37.52,37.49,37.49,16552.0,35.8111,35.8398,35.8111,35.8111,16552.0
2016-10-24 15:20:00,37.48,37.48,37.41,37.47,15916.0,35.8016,35.8016,35.7347,35.792,15916.0
2016-10-24 15:25:00,37.44,37.5,37.44,37.49,32170.0,35.7634,35.8207,35.7634,35.8111,32170.0
2016-10-24 15:30:00,37.48,37.48,37.38,37.4,44464.0,35.8016,35.8016,35.7061,35.7252,44464.0
2016-10-24 15:35:00,37.42,37.49,37.38,37.48,30176.0,35.7443,35.8111,35.7061,35.8016,30176.0
2016-10-24 15:40:00,37.49,37.52,37.43,37.49,31688.0,35.8111,35.8398,35.7538,35.8111,31688.0
2016-10-24 15:45:00,37.5,37.63,37.49,37.54,103672.0,35.8207,35.9449,35.8111,35.8589,103672.0
2016-10-24 15:50:00,37.54,37.6,37.51,37.55,71886.0,35.8589,35.9162,35.8302,35.8684,71886.0
2016-10-24 15:55:00,37.52,37.6,37.52,37.53,216090.0,35.8398,35.9162,35.8398,35.8493,216090.0
2016-10-25 09:30:00,37.46,37.52,37.28,37.42,137690.0,35.7825,35.8398,35.6105,35.7443,137690.0
2016-10-25 09:35:00,37.41,37.55,37.37,37.49,125662.0,35.7347,35.8684,35.6965,35.8111,125662.0
2016-10-25 09:40:00,37.49,37.64,37.47,37.58,133294.0,35.8111,35.9544,35.792,35.8971,133294.0
2016-10-25 09:45:00,37.61,37.65,37.41,37.48,109068.0,35.9258,35.964,35.7347,35.8016,109068.0
2016-10-25 09:50:00,37.49,37.49,37.32,37.33,80704.0,35.8111,35.8111,35.6487,35.6583,80704.0
2016-10-25 09:55:00,37.35,37.43,37.34,37.4,74996.0,35.6774,35.7538,35.6678,35.7252,74996.0
2016-10-25 10:00:00,37.4,37.49,37.29,37.35,109324.0,35.7252,35.8111,35.6201,35.6774,109324.0
2016-10-25 10:05:00,37.35,37.44,37.35,37.4,54684.0,35.6774,35.7634,35.6774,35.7252,54684.0
2016-10-25 10:10:00,37.4,37.41,37.32,37.34,32264.0,35.7252,35.7347,35.6487,35.6678,32264.0
2016-10-25 10:15:00,37.35,37.36,37.24,37.35,76798.0,35.6774,35.687,35.5723,35.6774,76798.0
2016-10-25 10:20:00,37.35,37.35,37.02,37.02,125942.0,35.6774,35.6774,35.3622,35.3622,125942.0
2016-10-25 10:25:00,37.01,37.12,36.96,37.09,168922.0,35.3526,35.4577,35.3049,35.429,168922.0
2016-10-25 10:30:00,37.1,37.1,36.97,37.02,83176.0,35.4386,35.4386,35.3144,35.3622,83176.0
2016-10-25 10:35:00,37.02,37.02,36.9,36.9,60414.0,35.3622,35.3622,35.2476,35.2476,60414.0
2016-10-25 10:40:00,36.89,36.89,36.56,36.56,306600.0,35.238,35.238,34.9228,34.9228,306600.0
2016-10-25 10:45:00,36.56,36.6,36.51,36.59,162988.0,34.9228,34.961,34.875,34.9514,162988.0
2016-10-25 10:50:00,36.6,36.65,36.58,36.64,106596.0,34.961,35.0087,34.9419,34.9992,106596.0
2016-10-25 10:55:00,36.65,36.73,36.55,36.71,78298.0,35.0087,35.0852,34.9132,35.0661,78298.0
2016-10-25 11:00:00,36.7,36.71,36.62,36.64,124896.0,35.0565,35.0661,34.9801,34.9992,124896.0
2016-10-25 11:05:00,36.66,36.73,36.63,36.7,52304.0,35.0183,35.0852,34.9896,35.0565,52304.0
2016-10-25 11:10:00,36.69,36.74,36.68,36.69,57292.0,35.047,35.0947,35.0374,35.047,57292.0
2016-10-25 11:15:00,36.68,36.77,36.62,36.72,46066.0,35.0374,35.1234,34.9801,35.0756,46066.0
2016-10-25 11:20:00,36.72,36.72,36.55,36.61,86944.0,35.0756,35.0756,34.9132,34.9705,86944.0
2016-10-25 11:25:00,36.62,36.75,36.59,36.75,46440.0,34.9801,35.1043,34.9514,35.1043,46440.0
2016-10-25 11:30:00,36.74,36.79,36.69,36.7,104940.0,35.0947,35.1425,35.047,35.0565,104940.0
2016-10-25 11:35:00,36.7,36.74,36.69,36.71,33142.0,35.0565,35.0947,35.047,35.0661,33142.0
2016-10-25 11:40:00,36.74,36.76,36.62,36.63,89928.0,35.0947,35.1138,34.9801,34.9896,89928.0
2016-10-25 11:45:00,36.67,36.7,36.64,36.68,14252.0,35.0279,35.0565,34.9992,35.0374,14252.0
2016-10-25 11:50:00,36.65,36.67,36.6,36.64,37094.0,35.0087,35.0279,34.961,34.9992,37094.0
2016-10-25 11:55:00,36.64,36.65,36.61,36.64,15116.0,34.9992,35.0087,34.9705,34.9992,15116.0
2016-10-25 12:00:00,36.63,36.73,36.6,36.67,53724.0,34.9896,35.0852,34.961,35.0279,53724.0
2016-10-25 12:05:00,36.68,36.68,36.39,36.5,277166.0,35.0374,35.0374,34.7604,34.8655,277166.0
2016-10-25 12:10:00,36.49,36.59,36.48,36.55,65648.0,34.8559,34.9514,34.8464,34.9132,65648.0
2016-10-25 12:15:00,36.54,36.56,36.46,36.55,18706.0,34.9037,34.9228,34.8273,34.9132,18706.0
2016-10-25 12:20:00,36.55,36.58,36.48,36.52,16070.0,34.9132,34.9419,34.8464,34.8846,16070.0
2016-10-25 12:25:00,36.52,36.55,36.49,36.51,24162.0,34.8846,34.9132,34.8559,34.875,24162.0
2016-10-25 12:30:00,36.5,36.56,36.48,36.56,26884.0,34.8655,34.9228,34.8464,34.9228,26884.0
2016-10-25 12:35:00,36.53,36.54,36.45,36.54,39338.0,34.8941,34.9037,34.8177,34.9037,39338.0
2016-10-25 12:40:00,36.51,36.53,36.48,36.51,28298.0,34.875,34.8941,34.8464,34.875,28298.0
2016-10-25 12:45:00,36.5,36.63,36.49,36.59,70094.0,34.8655,34.9896,34.8559,34.9514,70094.0
2016-10-25 12:50:00,36.59,36.59,36.52,36.53,25616.0,34.9514,34.9514,34.8846,34.8941,25616.0
2016-10-25 12:55:00,36.54,36.58,36.51,36.57,20252.0,34.9037,34.9419,34.875,34.9323,20252.0
2016-10-25 13:00:00,36.54,36.57,36.51,36.57,30096.0,34.9037,34.9323,34.875,34.9323,30096.0
2016-10-25 13:05:00,36.55,36.58,36.5,36.52,52010.0,34.9132,34.9419,34.8655,34.8846,52010.0
2016-10-25 13:10:00,36.52,36.55,36.5,36.55,30584.0,34.8846,34.9132,34.8655,34.9132,30584.0
2016-10-25 13:15:00,36.54,36.65,36.52,36.6,50318.0,34.9037,35.0087,34.8846,34.961,50318.0
2016-10-25 13:20:00,36.63,36.71,36.62,36.67,63394.0,34.9896,35.0661,34.9801,35.0279,63394.0
2016-10-25 13:25:00,36.7,36.7,36.62,36.63,49292.0,35.0565,35.0565,34.9801,34.9896,49292.0
2016-10-25 13:30:00,36.68,36.73,36.61,36.72,10204.0,35.0374,35.0852,34.9705,35.0756,10204.0
2016-10-25 13:35:00,36.72,36.74,36.68,36.69,31020.0,35.0756,35.0947,35.0374,35.047,31020.0
2016-10-25 13:40:00,36.68,36.74,36.68,36.71,36738.0,35.0374,35.0947,35.0374,35.0661,36738.0
2016-10-25 13:45:00,36.7,36.81,36.69,36.79,96394.0,35.0565,35.1616,35.047,35.1425,96394.0
2016-10-25 13:50:00,36.8,36.84,36.79,36.79,35968.0,35.152,35.1902,35.1425,35.1425,35968.0
2016-10-25 13:55:00,36.79,36.79,36.74,36.77,26380.0,35.1425,35.1425,35.0947,35.1234,26380.0
2016-10-25 14:00:00,36.77,36.83,36.75,36.77,18184.0,35.1234,35.1807,35.1043,35.1234,18184.0
2016-10-25 14:05:00,36.75,36.8,36.74,36.8,27210.0,35.1043,35.152,35.0947,35.152,27210.0
2016-10-25 14:10:00,36.79,36.81,36.74,36.74,12270.0,35.1425,35.1616,35.0947,35.0947,12270.0
2016-10-25 14:15:00,36.74,36.77,36.74,36.76,16216.0,35.0947,35.1234,35.0947,35.1138,16216.0
2016-10-25 14:20:00,36.74,36.79,36.74,36.75,28896.0,35.0947,35.1425,35.0947,35.1043,28896.0
2016-10-25 14:25:00,36.75,36.76,36.69,36.72,22450.0,35.1043,35.1138,35.047,35.0756,22450.0
2016-10-25 14:30:00,36.71,36.73,36.68,36.68,9598.0,35.0661,35.0852,35.0374,35.0374,9598.0
2016-10-25 14:35:00,36.67,36.68,36.61,36.68,36634.0,35.0279,35.0374,34.9705,35.0374,36634.0
2016-10-25 14:40:00,36.69,36.69,36.65,36.69,17200.0,35.047,35.047,35.0087,35.047,17200.0
2016-10-25 14:45:00,36.67,36.72,36.66,36.7,11976.0,35.0279,35.0756,35.0183,35.0565,11976.0
2016-10-25 14:50:00,36.68,36.68,36.63,36.63,14718.0,35.0374,35.0374,34.9896,34.9896,14718.0
2016-10-25 14:55:00,36.64,36.64,36.57,36.57,28764.0,34.9992,34.9992,34.9323,34.9323,28764.0
2016-10-25 15:00:00,36.6,36.64,36.58,36.6,51094.0,34.961,34.9992,34.9419,34.961,51094.0
2016-10-25 15:05:00,36.6,36.65,36.57,36.6,15450.0,34.961,35.0087,34.9323,34.961,15450.0
2016-10-25 15:10:00,36.59,36.61,36.54,36.54,30292.0,34.9514,34.9705,34.9037,34.9037,30292.0
2016-10-25 15:15:00,36.54,36.57,36.51,36.52,36148.0,34.9037,34.9323,34.875,34.8846,36148.0
2016-10-25 15:20:00,36.52,36.6,36.52,36.58,17016.0,34.8846,34.961,34.8846,34.9419,17016.0
2016-10-25 15:25:00,36.58,36.65,36.58,36.63,42222.0,34.9419,35.0087,34.9419,34.9896,42222.0
2016-10-25 15:30:00,36.63,36.65,36.58,36.63,29166.0,34.9896,35.0087,34.9419,34.9896,29166.0
2016-10-25 15:35:00,36.63,36.63,36.6,36.62,20820.0,34.9896,34.9896,34.961,34.9801,20820.0
2016-10-25 15:40:00,36.62,36.69,36.61,36.62,56136.0,34.9801,35.047,34.9705,34.9801,56136.0
2016-10-25 15:45:00,36.6,36.65,36.58,36.63,82646.0,34.961,35.0087,34.9419,34.9896,82646.0
2016-10-25 15:50:00,36.65,36.65,36.57,36.62,78438.0,35.0087,35.0087,34.9323,34.9801,78438.0
2016-10-25 15:55:00,36.61,36.67,36.56,36.66,252706.0,34.9705,35.0279,34.9228,35.0183,252706.0
2016-10-26 09:30:00,35.96,36.17,35.92,36.0,443522.0,34.3496,34.5502,34.3114,34.3879,443522.0
2016-10-26 09:35:00,36.01,36.35,35.98,36.3,233602.0,34.3974,34.7222,34.3688,34.6744,233602.0
2016-10-26 09:40:00,36.29,36.44,36.27,36.3,146440.0,34.6649,34.8082,34.6458,34.6744,146440.0
2016-10-26 09:45:00,36.3,36.33,36.18,36.2,100550.0,34.6744,34.7031,34.5598,34.5789,100550.0
2016-10-26 09:50:00,36.2,36.24,36.05,36.19,82504.0,34.5789,34.6171,34.4356,34.5693,82504.0
2016-10-26 09:55:00,36.19,36.2,36.02,36.05,99850.0,34.5693,34.5789,34.407,34.4356,99850.0
2016-10-26 10:00:00,36.06,36.06,35.98,36.04,151224.0,34.4452,34.4452,34.3688,34.4261,151224.0
2016-10-26 10:05:00,36.06,36.19,35.99,36.1,117576.0,34.4452,34.5693,34.3783,34.4834,117576.0
2016-10-26 10:10:00,36.12,36.18,36.08,36.1,101014.0,34.5025,34.5598,34.4643,34.4834,101014.0
2016-10-26 10:15:00,36.1,36.16,36.0,36.09,92976.0,34.4834,34.5407,34.3879,34.4738,92976.0
2016-10-26 10:20:00,36.09,36.1,36.04,36.08,63108.0,34.4738,34.4834,34.4261,34.4643,63108.0
2016-10-26 10:25:00,36.1,36.14,35.98,36.02,135016.0,34.4834,34.5216,34.3688,34.407,135016.0
2016-10-26 10:30:00,36.03,36.25,36.03,36.23,155748.0,34.4165,34.6267,34.4165,34.6076,155748.0
2016-10-26 10:35:00,36.25,36.41,36.22,36.26,185342.0,34.6267,34.7795,34.598,34.6362,185342.0
2016-10-26 10:40:00,36.26,36.35,36.25,36.26,70262.0,34.6362,34.7222,34.6267,34.6362,70262.0
2016-10-26 10:45:00,36.23,36.37,36.21,36.35,74508.0,34.6076,34.7413,34.5885,34.7222,74508.0
2016-10-26 10:50:00,36.37,36.41,36.26,36.27,76080.0,34.7413,34.7795,34.6362,34.6458,76080.0
2016-10-26 10:55:00,36.27,36.63,36.25,36.57,161550.0,34.6458,34.9896,34.6267,34.9323,161550.0
2016-10-26 11:00:00,36.58,36.71,36.56,36.64,195884.0,34.9419,35.0661,34.9228,34.9992,195884.0
2016-10-26 11:05:00,36.66,36.74,36.61,36.63,82940.0,35.0183,35.0947,34.9705,34.9896,82940.0
2016-10-26 11:10:00,36.63,36.69,36.63,36.68,55300.0,34.9896,35.047,34.9896,35.0374,55300.0
2016-10-26 11:15:00,36.68,36.69,36.52,36.53,31164.0,35.0374,35.047,34.8846,34.8941,31164.0
2016-10-26 11:20:00,36.51,36.54,36.45,36.48,56422.0,34.875,34.9037,34.8177,34.8464,56422.0
2016-10-26 11:25:00,36.49,36.49,36.38,36.49,345064.0,34.8559,34.8559,34.7508,34.8559,345064.0
2016-10-26 11:30:00,36.47,36.57,36.46,36.46,121768.0,34.8368,34.9323,34.8273,34.8273,121768.0
2016-10-26 11:35:00,36.47,36.47,36.39,36.45,34956.0,34.8368,34.8368,34.7604,34.8177,34956.0
2016-10-26 11:40:00,36.4,36.46,36.34,36.4,57020.0,34.7699,34.8273,34.7126,34.7699,57020.0
2016-10-26 11:45:00,36.38,36.44,36.37,36.41,49624.0,34.7508,34.8082,34.7413,34.7795,49624.0
2016-10-26 11:50:00,36.41,36.53,36.4,36.45,28778.0,34.7795,34.8941,34.7699,34.8177,28778.0
2016-10-26 11:55:00,36.44,36.45,36.24,36.27,72354.0,34.8082,34.8177,34.6171,34.6458,72354.0
2016-10-26 12:00:00,36.29,36.36,36.27,36.29,22212.0,34.6649,34.7317,34.6458,34.6649,22212.0
2016-10-26 12:05:00,36.31,36.35,36.28,36.32,22212.0,34.684,34.7222,34.6553,34.6935,22212.0
2016-10-26 12:10:00,36.33,36.35,36.32,36.32,31874.0,34.7031,34.7222,34.6935,34.6935,31874.0
2016-10-26 12:15:00,36.32,36.33,36.3,36.32,15638.0,34.6935,34.7031,34.6744,34.6935,15638.0
2016-10-26 12:20:00,36.33,36.35,36.27,36.27,29500.0,34.7031,34.7222,34.6458,34.6458,29500.0
2016-10-26 12:25:00,36.27,36.3,36.23,36.26,37786.0,34.6458,34.6744,34.6076,34.6362,37786.0
2016-10-26 12:30:00,36.24,36.3,36.2,36.21,53182.0,34.6171,34.6744,34.5789,34.5885,53182.0
2016-10-26 12:35:00,36.2,36.24,36.16,36.24,56844.0,34.5789,34.6171,34.5407,34.6171,56844.0
2016-10-26 12:40:00,36.24,36.26,36.23,36.23,48190.0,34.6171,34.6362,34.6076,34.6076,48190.0
2016-10-26 12:45:00,36.24,36.26,36.17,36.23,12430.0,34.6171,34.6362,34.5502,34.6076,12430.0
2016-10-26 12:50:00,36.24,36.31,36.23,36.24,20340.0,34.6171,34.684,34.6076,34.6171,20340.0
2016-10-26 12:55:00,36.25,36.26,36.16,36.16,43086.0,34.6267,34.6362,34.5407,34.5407,43086.0
2016-10-26 13:00:00,36.17,36.24,36.17,36.24,11200.0,34.5502,34.6171,34.5502,34.6171,11200.0
2016-10-26 13:05:00,36.23,36.23,36.11,36.11,22232.0,34.6076,34.6076,34.4929,34.4929,22232.0
2016-10-26 13:10:00,36.1,36.1,35.98,35.99,106248.0,34.4834,34.4834,34.3688,34.3783,106248.0
2016-10-26 13:15:00,35.98,36.06,35.96,36.06,126314.0,34.3688,34.4452,34.3496,34.4452,126314.0
2016-10-26 13:20:00,36.06,36.06,36.01,36.02,69596.0,34.4452,34.4452,34.3974,34.407,69596.0
2016-10-26 13:25:00,36.0,36.01,35.96,35.98,77228.0,34.3879,34.3974,34.3496,34.3688,77228.0
2016-10-26 13:30:00,35.99,35.99,35.92,35.95,336428.0,34.3783,34.3783,34.3114,34.3401,336428.0
2016-10-26 13:35:00,35.95,35.97,35.83,35.91,537372.0,34.3401,34.3592,34.2255,34.3019,537372.0
2016-10-26 13:40:00,35.9,35.9,35.62,35.62,281414.0,34.2923,34.2923,34.0249,34.0249,281414.0
2016-10-26 13:45:00,35.62,35.69,35.62,35.65,178578.0,34.0249,34.0917,34.0249,34.0535,178578.0
2016-10-26 13:50:00,35.67,35.68,35.5,35.51,141866.0,34.0726,34.0822,33.9102,33.9198,141866.0
2016-10-26 13:55:00,35.52,35.59,35.47,35.55,149060.0,33.9294,33.9962,33.8816,33.958,149060.0
2016-10-26 14:00:00,35.57,35.6,35.43,35.44,83678.0,33.9771,34.0058,33.8434,33.8529,83678.0
2016-10-26 14:05:00,35.43,35.47,35.35,35.44,180504.0,33.8434,33.8816,33.767,33.8529,180504.0
2016-10-26 14:10:00,35.42,35.53,35.4,35.51,77846.0,33.8338,33.9389,33.8147,33.9198,77846.0
2016-10-26 14:15:00,35.54,35.54,35.44,35.48,52920.0,33.9485,33.9485,33.8529,33.8911,52920.0
2016-10-26 14:20:00,35.46,35.49,35.44,35.48,93748.0,33.872,33.9007,33.8529,33.8911,93748.0
2016-10-26 14:25:00,35.49,35.52,35.47,35.49,50504.0,33.9007,33.9294,33.8816,33.9007,50504.0
2016-10-26 14:30:00,35.47,35.48,35.41,35.46,33206.0,33.8816,33.8911,33.8243,33.872,33206.0
2016-10-26 14:35:00,35.46,35.57,35.44,35.56,64570.0,33.872,33.9771,33.8529,33.9676,64570.0
2016-10-26 14:40:00,35.56,35.6,35.54,35.56,48576.0,33.9676,34.0058,33.9485,33.9676,48576.0
2016-10-26 14:45:00,35.58,35.62,35.52,35.52,107280.0,33.9867,34.0249,33.9294,33.9294,107280.0
2016-10-26 14:50:00,35.52,35.54,35.48,35.51,45220.0,33.9294,33.9485,33.8911,33.9198,45220.0
2016-10-26 14:55:00,35.5,35.68,35.5,35.65,117350.0,33.9102,34.0822,33.9102,34.0535,117350.0
2016-10-26 15:00:00,35.65,35.66,35.59,35.63,39194.0,34.0535,34.0631,33.9962,34.0344,39194.0
2016-10-26 15:05:00,35.62,35.65,35.56,35.57,27040.0,34.0249,34.0535,33.9676,33.9771,27040.0
2016-10-26 15:10:00,35.59,35.6,35.55,35.58,27728.0,33.9962,34.0058,33.958,33.9867,27728.0
2016-10-26 15:15:00,35.57,35.62,35.56,35.61,29280.0,33.9771,34.0249,33.9676,34.0153,29280.0
2016-10-26 15:20:00,35.61,35.71,35.61,35.68,102860.0,34.0153,34.1108,34.0153,34.0822,102860.0
2016-10-26 15:25:00,35.7,35.71,35.65,35.65,58808.0,34.1013,34.1108,34.0535,34.0535,58808.0
2016-10-26 15:30:00,35.66,35.69,35.65,35.67,55460.0,34.0631,34.0917,34.0535,34.0726,55460.0
2016-10-26 15:35:00,35.67,35.67,35.62,35.66,53368.0,34.0726,34.0726,34.0249,34.0631,53368.0
2016-10-26 15:40:00,35.66,35.68,35.62,35.66,28548.0,34.0631,34.0822,34.0249,34.0631,28548.0
2016-10-26 15:45:00,35.66,35.72,35.66,35.67,78066.0,34.0631,34.1204,34.0631,34.0726,78066.0
2016-10-26 15:50:00,35.67,35.69,35.6,35.63,91192.0,34.0726,34.0917,34.0058,34.0344,91192.0
2016-10-26 15:55:00,35.63,35.67,35.57,35.63,250134.0,34.0344,34.0726,33.9771,34.0344,250134.0
2016-10-27 09:30:00,35.95,35.95,35.71,35.8,187742.0,34.3401,34.3401,34.1108,34.1968,187742.0
2016-10-27 09:35:00,35.78,35.78,35.56,35.56,120636.0,34.1777,34.1777,33.9676,33.9676,120636.0
2016-10-27 09:40:00,35.6,35.64,35.52,35.58,68024.0,34.0058,34.044,33.9294,33.9867,68024.0
2016-10-27 09:45:00,35.6,35.67,35.51,35.58,103158.0,34.0058,34.0726,33.9198,33.9867,103158.0
2016-10-27 09:50:00,35.57,35.59,35.5,35.59,78720.0,33.9771,33.9962,33.9102,33.9962,78720.0
2016-10-27 09:55:00,35.58,35.65,35.55,35.63,69982.0,33.9867,34.0535,33.958,34.0344,69982.0
2016-10-27 10:00:00,35.65,35.67,35.51,35.51,87080.0,34.0535,34.0726,33.9198,33.9198,87080.0
2016-10-27 10:05:00,35.51,35.6,35.39,35.43,139102.0,33.9198,34.0058,33.8052,33.8434,139102.0
2016-10-27 10:10:00,35.43,35.43,35.27,35.29,152058.0,33.8434,33.8434,33.6905,33.7097,152058.0
2016-10-27 10:15:00,35.28,35.3,35.1,35.13,244120.0,33.7001,33.7192,33.5282,33.5568,244120.0
2016-10-27 10:20:00,35.13,35.19,35.04,35.04,141824.0,33.5568,33.6141,33.4708,33.4708,141824.0
2016-10-27 10:25:00,35.03,35.15,35.01,35.1,78612.0,33.4613,33.5759,33.4422,33.5282,78612.0
2016-10-27 10:30:00,35.13,35.23,35.08,35.16,86732.0,33.5568,33.6523,33.5091,33.5855,86732.0
2016-10-27 10:35:00,35.17,35.17,35.0,35.04,117048.0,33.595,33.595,33.4326,33.4708,117048.0
2016-10-27 10:40:00,35.02,35.11,34.99,35.05,237000.0,33.4517,33.5377,33.4231,33.4804,237000.0
2016-10-27 10:45:00,35.07,35.08,34.99,35.04,122130.0,33.4995,33.5091,33.4231,33.4708,122130.0
2016-10-27 10:50:00,35.05,35.11,35.0,35.0,102310.0,33.4804,33.5377,33.4326,33.4326,102310.0
2016-10-27 10:55:00,35.01,35.02,34.84,34.92,146890.0,33.4422,33.4517,33.2798,33.3562,146890.0
2016-10-27 11:00:00,34.91,34.94,34.81,34.84,125274.0,33.3467,33.3753,33.2511,33.2798,125274.0
2016-10-27 11:05:00,34.84,34.96,34.81,34.96,145558.0,33.2798,33.3944,33.2511,33.3944,145558.0
2016-10-27 11:10:00,34.95,34.99,34.9,34.93,146444.0,33.3849,33.4231,33.3371,33.3658,146444.0
2016-10-27 11:15:00,34.94,35.0,34.92,34.97,45412.0,33.3753,33.4326,33.3562,33.404,45412.0
2016-10-27 11:20:00,34.97,34.97,34.9,34.92,32436.0,33.404,33.404,33.3371,33.3562,32436.0
2016-10-27 11:25:00,34.93,35.02,34.89,34.9,69734.0,33.3658,33.4517,33.3276,33.3371,69734.0
2016-10-27 11:30:00,34.91,34.97,34.75,34.77,97094.0,33.3467,33.404,33.1938,33.2129,97094.0
2016-10-27 11:35:00,34.78,34.83,34.64,34.66,96000.0,33.2225,33.2703,33.0888,33.1079,96000.0
2016-10-27 11:40:00,34.67,34.73,34.61,34.73,120760.0,33.1174,33.1747,33.0601,33.1747,120760.0
2016-10-27 11:45:00,34.76,34.82,34.69,34.74,20112.0,33.2034,33.2607,33.1365,33.1843,20112.0
2016-10-27 11:50:00,34.75,34.79,34.71,34.73,23844.0,33.1938,33.232,33.1556,33.1747,23844.0
2016-10-27 11:55:00,34.77,35.1,34.76,35.02,147548.0,33.2129,33.5282,33.2034,33.4517,147548.0
2016-10-27 12:00:00,35.04,35.07,34.91,34.98,91038.0,33.4708,33.4995,33.3467,33.4135,91038.0
2016-10-27 12:05:00,34.99,35.05,34.98,35.04,14100.0,33.4231,33.4804,33.4135,33.4708,14100.0
2016-10-27 12:10:00,35.06,35.08,34.96,34.98,46364.0,33.49,33.5091,33.3944,33.4135,46364.0
2016-10-27 12:15:00,35.02,35.04,34.93,34.94,17718.0,33.4517,33.4708,33.3658,33.3753,17718.0
2016-10-27 12:20:00,34.92,34.92,34.76,34.76,54486.0,33.3562,33.3562,33.2034,33.2034,54486.0
2016-10-27 12:25:00,34.83,34.86,34.76,34.76,23802.0,33.2703,33.2989,33.2034,33.2034,23802.0
2016-10-27 12:30:00,34.77,34.85,34.74,34.74,46392.0,33.2129,33.2894,33.1843,33.1843,46392.0
2016-10-27 12:35:00,34.73,34.76,34.6,34.67,72592.0,33.1747,33.2034,33.0505,33.1174,72592.0
2016-10-27 12:40:00,34.68,34.68,34.59,34.59,54234.0,33.127,33.127,33.041,33.041,54234.0
2016-10-27 12:45:00,34.59,34.7,34.57,34.7,55322.0,33.041,33.1461,33.0219,33.1461,55322.0
2016-10-27 12:50:00,34.68,34.69,34.61,34.68,19208.0,33.127,33.1365,33.0601,33.127,19208.0
2016-10-27 12:55:00,34.67,34.74,34.65,34.66,43510.0,33.1174,33.1843,33.0983,33.1079,43510.0
2016-10-27 13:00:00,34.65,34.7,34.64,34.68,35070.0,33.0983,33.1461,33.0888,33.127,35070.0
2016-10-27 13:05:00,34.67,34.69,34.57,34.59,49810.0,33.1174,33.1365,33.0219,33.041,49810.0
2016-10-27 13:10:00,34.61,34.71,34.61,34.67,25884.0,33.0601,33.1556,33.0601,33.1174,25884.0
2016-10-27 13:15:00,34.68,34.71,34.63,34.66,39270.0,33.127,33.1556,33.0792,33.1079,39270.0
2016-10-27 13:20:00,34.68,34.75,34.67,34.7,74070.0,33.127,33.1938,33.1174,33.1461,74070.0
2016-10-27 13:25:00,34.69,34.7,34.62,34.66,44200.0,33.1365,33.1461,33.0697,33.1079,44200.0
2016-10-27 13:30:00,34.68,34.68,34.58,34.58,48152.0,33.127,33.127,33.0314,33.0314,48152.0
2016-10-27 13:35:00,34.58,34.82,34.56,34.82,95884.0,33.0314,33.2607,33.0123,33.2607,95884.0
2016-10-27 13:40:00,34.8,34.81,34.72,34.73,56440.0,33.2416,33.2511,33.1652,33.1747,56440.0
2016-10-27 13:45:00,34.73,34.74,34.63,34.66,56948.0,33.1747,33.1843,33.0792,33.1079,56948.0
2016-10-27 13:50:00,34.66,34.71,34.65,34.67,19554.0,33.1079,33.1556,33.0983,33.1174,19554.0
2016-10-27 13:55:00,34.67,34.72,34.65,34.65,16280.0,33.1174,33.1652,33.0983,33.0983,16280.0
2016-10-27 14:00:00,34.65,34.74,34.63,34.73,22906.0,33.0983,33.1843,33.0792,33.1747,22906.0
2016-10-27 14:05:00,34.73,34.74,34.66,34.67,16064.0,33.1747,33.1843,33.1079,33.1174,16064.0
2016-10-27 14:10:00,34.69,34.77,34.65,34.71,32156.0,33.1365,33.2129,33.0983,33.1556,32156.0
2016-10-27 14:15:00,34.7,34.74,34.66,34.71,49800.0,33.1461,33.1843,33.1079,33.1556,49800.0
2016-10-27 14:20:00,34.67,34.7,34.59,34.59,55878.0,33.1174,33.1461,33.041,33.041,55878.0
2016-10-27 14:25:00,34.59,34.68,34.58,34.66,9792.0,33.041,33.127,33.0314,33.1079,9792.0
2016-10-27 14:30:00,34.66,34.67,34.55,34.57,59338.0,33.1079,33.1174,33.0028,33.0219,59338.0
2016-10-27 14:35:00,34.56,34.61,34.48,34.58,116648.0,33.0123,33.0601,32.9359,33.0314,116648.0
2016-10-27 14:40:00,34.54,34.58,34.53,34.55,19802.0,32.9932,33.0314,32.9837,33.0028,19802.0
2016-10-27 14:45:00,34.54,34.56,34.45,34.49,61750.0,32.9932,33.0123,32.9073,32.9455,61750.0
2016-10-27 14:50:00,34.5,34.5,34.4,34.44,78288.0,32.955,32.955,32.8595,32.8977,78288.0
2016-10-27 14:55:00,34.43,34.45,34.38,34.4,77292.0,32.8882,32.9073,32.8404,32.8595,77292.0
2016-10-27 15:00:00,34.43,34.47,34.42,34.46,33638.0,32.8882,32.9264,32.8786,32.9168,33638.0
2016-10-27 15:05:00,34.46,34.46,34.37,34.38,51066.0,32.9168,32.9168,32.8308,32.8404,51066.0
2016-10-27 15:10:00,34.37,34.37,34.17,34.2,252028.0,32.8308,32.8308,32.6398,32.6685,252028.0
2016-10-27 15:15:00,34.2,34.21,34.13,34.15,110328.0,32.6685,32.678,32.6016,32.6207,110328.0
2016-10-27 15:20:00,34.16,34.23,34.15,34.17,88102.0,32.6303,32.6971,32.6207,32.6398,88102.0
2016-10-27 15:25:00,34.17,34.24,34.15,34.24,64744.0,32.6398,32.7067,32.6207,32.7067,64744.0
2016-10-27 15:30:00,34.22,34.24,34.16,34.23,71272.0,32.6876,32.7067,32.6303,32.6971,71272.0
2016-10-27 15:35:00,34.23,34.31,34.22,34.3,77434.0,32.6971,32.7735,32.6876,32.764,77434.0
2016-10-27 15:40:00,34.3,34.35,34.26,34.27,47564.0,32.764,32.8117,32.7258,32.7353,47564.0
2016-10-27 15:45:00,34.27,34.28,34.19,34.24,82064.0,32.7353,32.7449,32.6589,32.7067,82064.0
2016-10-27 15:50:00,34.24,34.31,34.22,34.3,116830.0,32.7067,32.7735,32.6876,32.764,116830.0
2016-10-27 15:55:00,34.31,34.38,34.22,34.36,473328.0,32.7735,32.8404,32.6876,32.8213,473328.0
2016-10-28 09:30:00,34.33,34.33,34.09,34.14,316814.0,32.7926,32.7926,32.5634,32.6111,316814.0
2016-10-28 09:35:00,34.15,34.48,34.13,34.47,191782.0,32.6207,32.9359,32.6016,32.9264,191782.0
2016-10-28 09:40:00,34.46,34.58,34.41,34.58,116540.0,32.9168,33.0314,32.8691,33.0314,116540.0
2016-10-28 09:45:00,34.59,34.65,34.56,34.6,193240.0,33.041,33.0983,33.0123,33.0505,193240.0
2016-10-28 09:50:00,34.61,34.67,34.51,34.67,104826.0,33.0601,33.1174,32.9646,33.1174,104826.0
2016-10-28 09:55:00,34.68,34.69,34.49,34.49,112064.0,33.127,33.1365,32.9455,32.9455,112064.0
2016-10-28 10:00:00,34.52,34.55,34.33,34.39,116804.0,32.9741,33.0028,32.7926,32.85,116804.0
2016-10-28 10:05:00,34.39,34.56,34.37,34.48,57456.0,32.85,33.0123,32.8308,32.9359,57456.0
2016-10-28 10:10:00,34.48,34.55,34.35,34.51,80492.0,32.9359,33.0028,32.8117,32.9646,80492.0
2016-10-28 10:15:00,34.52,34.6,34.41,34.57,64728.0,32.9741,33.0505,32.8691,33.0219,64728.0
2016-10-28 10:20:00,34.56,34.65,34.52,34.63,90590.0,33.0123,33.0983,32.9741,33.0792,90590.0
2016-10-28 10:25:00,34.63,34.68,34.57,34.66,61528.0,33.0792,33.127,33.0219,33.1079,61528.0
2016-10-28 10:30:00,34.64,34.83,34.64,34.74,207498.0,33.0888,33.2703,33.0888,33.1843,207498.0
2016-10-28 10:35:00,34.77,34.82,34.72,34.77,82126.0,33.2129,33.2607,33.1652,33.2129,82126.0
2016-10-28 10:40:00,34.8,34.8,34.7,34.74,81866.0,33.2416,33.2416,33.1461,33.1843,81866.0
2016-10-28 10:45:00,34.73,34.89,34.71,34.87,142960.0,33.1747,33.3276,33.1556,33.3085,142960.0
2016-10-28 10:50:00,34.88,34.89,34.71,34.76,165548.0,33.318,33.3276,33.1556,33.2034,165548.0
2016-10-28 10:55:00,34.74,34.75,34.7,34.72,32488.0,33.1843,33.1938,33.1461,33.1652,32488.0
2016-10-28 11:00:00,34.74,34.76,34.69,34.73,35200.0,33.1843,33.2034,33.1365,33.1747,35200.0
2016-10-28 11:05:00,34.74,34.76,34.66,34.68,38792.0,33.1843,33.2034,33.1079,33.127,38792.0
2016-10-28 11:10:00,34.7,34.74,34.63,34.74,52116.0,33.1461,33.1843,33.0792,33.1843,52116.0
2016-10-28 11:15:00,34.7,34.7,34.6,34.62,42590.0,33.1461,33.1461,33.0505,33.0697,42590.0
2016-10-28 11:20:00,34.62,34.73,34.6,34.73,80164.0,33.0697,33.1747,33.0505,33.1747,80164.0
2016-10-28 11:25:00,34.73,34.73,34.6,34.67,27934.0,33.1747,33.1747,33.0505,33.1174,27934.0
2016-10-28 11:30:00,34.68,34.74,34.67,34.7,37718.0,33.127,33.1843,33.1174,33.1461,37718.0
2016-10-28 11:35:00,34.71,34.71,34.63,34.65,21388.0,33.1556,33.1556,33.0792,33.0983,21388.0
2016-10-28 11:40:00,34.66,34.71,34.6,34.65,43648.0,33.1079,33.1556,33.0505,33.0983,43648.0
2016-10-28 11:45:00,34.65,34.66,34.59,34.6,4400.0,33.0983,33.1079,33.041,33.0505,4400.0
2016-10-28 11:50:00,34.63,34.65,34.59,34.63,10102.0,33.0792,33.0983,33.041,33.0792,10102.0
2016-10-28 11:55:00,34.61,34.65,34.56,34.57,24534.0,33.0601,33.0983,33.0123,33.0219,24534.0
2016-10-28 12:00:00,34.59,34.62,34.52,34.57,31706.0,33.041,33.0697,32.9741,33.0219,31706.0
2016-10-28 12:05:00,34.56,34.76,34.56,34.69,90526.0,33.0123,33.2034,33.0123,33.1365,90526.0
2016-10-28 12:10:00,34.71,34.77,34.66,34.74,71486.0,33.1556,33.2129,33.1079,33.1843,71486.0
2016-10-28 12:15:00,34.76,34.81,34.76,34.77,55862.0,33.2034,33.2511,33.2034,33.2129,55862.0
2016-10-28 12:20:00,34.79,34.87,34.79,34.87,40356.0,33.232,33.3085,33.232,33.3085,40356.0
2016-10-28 12:25:00,34.85,34.93,34.77,34.8,40262.0,33.2894,33.3658,33.2129,33.2416,40262.0
2016-10-28 12:30:00,34.79,34.79,34.72,34.74,21724.0,33.232,33.232,33.1652,33.1843,21724.0
2016-10-28 12:35:00,34.74,34.74,34.67,34.72,16294.0,33.1843,33.1843,33.1174,33.1652,16294.0
2016-10-28 12:40:00,34.71,34.75,34.7,34.7,18958.0,33.1556,33.1938,33.1461,33.1461,18958.0
2016-10-28 12:45:00,34.72,34.77,34.71,34.73,18790.0,33.1652,33.2129,33.1556,33.1747,18790.0
2016-10-28 12:50:00,34.74,34.8,34.74,34.78,25776.0,33.1843,33.2416,33.1843,33.2225,25776.0
2016-10-28 12:55:00,34.76,34.77,34.71,34.71,7336.0,33.2034,33.2129,33.1556,33.1556,7336.0
2016-10-28 13:00:00,34.74,34.8,34.54,34.54,97884.0,33.1843,33.2416,32.9932,32.9932,97884.0
2016-10-28 13:05:00,34.56,34.6,34.35,34.38,166414.0,33.0123,33.0505,32.8117,32.8404,166414.0
2016-10-28 13:10:00,34.35,34.44,34.23,34.44,174604.0,32.8117,32.8977,32.6971,32.8977,174604.0
2016-10-28 13:15:00,34.41,34.49,34.37,34.42,98998.0,32.8691,32.9455,32.8308,32.8786,98998.0
2016-10-28 13:20:00,34.46,34.57,34.42,34.43,77468.0,32.9168,33.0219,32.8786,32.8882,77468.0
2016-10-28 13:25:00,34.44,34.52,34.42,34.47,54486.0,32.8977,32.9741,32.8786,32.9264,54486.0
2016-10-28 13:30:00,34.44,34.45,34.31,34.34,116554.0,32.8977,32.9073,32.7735,32.8022,116554.0
2016-10-28 13:35:00,34.33,34.33,33.99,34.07,279710.0,32.7926,32.7926,32.4679,32.5443,279710.0
2016-10-28 13:40:00,34.08,34.29,34.04,34.23,92994.0,32.5538,32.7544,32.5156,32.6971,92994.0
2016-10-28 13:45:00,34.22,34.25,34.13,34.19,46098.0,32.6876,32.7162,32.6016,32.6589,46098.0
2016-10-28 13:50:00,34.16,34.17,34.07,34.1,96894.0,32.6303,32.6398,32.5443,32.5729,96894.0
2016-10-28 13:55:00,34.1,34.1,33.93,33.93,118016.0,32.5729,32.5729,32.4106,32.4106,118016.0
2016-10-28 14:00:00,33.91,34.02,33.89,33.94,99540.0,32.3914,32.4965,32.3723,32.4201,99540.0
2016-10-28 14:05:00,33.94,33.99,33.83,33.9,82282.0,32.4201,32.4679,32.315,32.3819,82282.0
2016-10-28 14:10:00,33.92,34.02,33.85,34.01,84476.0,32.401,32.4965,32.3341,32.487,84476.0
2016-10-28 14:15:00,34.02,34.1,33.91,34.02,120254.0,32.4965,32.5729,32.3914,32.4965,120254.0
2016-10-28 14:20:00,34.01,34.11,33.98,34.09,44988.0,32.487,32.5825,32.4583,32.5634,44988.0
2016-10-28 14:25:00,34.1,34.11,33.96,33.98,57726.0,32.5729,32.5825,32.4392,32.4583,57726.0
2016-10-28 14:30:00,34.04,34.2,33.99,34.15,60472.0,32.5156,32.6685,32.4679,32.6207,60472.0
2016-10-28 14:35:00,34.15,34.2,34.05,34.1,52960.0,32.6207,32.6685,32.5252,32.5729,52960.0
2016-10-28 14:40:00,34.02,34.07,33.87,33.92,58586.0,32.4965,32.5443,32.3532,32.401,58586.0
2016-10-28 14:45:00,33.9,34.01,33.9,34.0,33328.0,32.3819,32.487,32.3819,32.4774,33328.0
2016-10-28 14:50:00,34.02,34.1,34.02,34.05,28894.0,32.4965,32.5729,32.4965,32.5252,28894.0
2016-10-28 14:55:00,34.07,34.23,34.03,34.22,73594.0,32.5443,32.6971,32.5061,32.6876,73594.0
2016-10-28 15:00:00,34.21,34.22,34.1,34.16,69114.0,32.678,32.6876,32.5729,32.6303,69114.0
2016-10-28 15:05:00,34.17,34.17,34.1,34.14,33344.0,32.6398,32.6398,32.5729,32.6111,33344.0
2016-10-28 15:10:00,34.1,34.11,34.04,34.09,31392.0,32.5729,32.5825,32.5156,32.5634,31392.0
2016-10-28 15:15:00,34.0,34.04,33.97,34.02,79086.0,32.4774,32.5156,32.4488,32.4965,79086.0
2016-10-28 15:20:00,34.06,34.16,34.04,34.12,50968.0,32.5347,32.6303,32.5156,32.592,50968.0
2016-10-28 15:25:00,34.17,34.38,34.17,34.35,168412.0,32.6398,32.8404,32.6398,32.8117,168412.0
2016-10-28 15:30:00,34.35,34.35,34.24,34.25,68260.0,32.8117,32.8117,32.7067,32.7162,68260.0
2016-10-28 15:35:00,34.24,34.27,34.1,34.15,43728.0,32.7067,32.7353,32.5729,32.6207,43728.0
2016-10-28 15:40:00,34.15,34.16,33.98,34.06,141946.0,32.6207,32.6303,32.4583,32.5347,141946.0
2016-10-28 15:45:00,34.08,34.15,34.01,34.06,103614.0,32.5538,32.6207,32.487,32.5347,103614.0
2016-10-28 15:50:00,34.07,34.15,34.04,34.06,153162.0,32.5443,32.6207,32.5156,32.5347,153162.0
2016-10-28 15:55:00,34.06,34.15,34.0,34.08,231532.0,32.5347,32.6207,32.4774,32.5538,231532.0
2016-10-31 09:30:00,34.22,34.35,34.17,34.19,150256.0,32.6876,32.8117,32.6398,32.6589,150256.0
2016-10-31 09:35:00,34.17,34.29,34.1,34.2,69662.0,32.6398,32.7544,32.5729,32.6685,69662.0
2016-10-31 09:40:00,34.18,34.2,34.08,34.08,34774.0,32.6494,32.6685,32.5538,32.5538,34774.0
2016-10-31 09:45:00,34.08,34.23,34.04,34.18,90406.0,32.5538,32.6971,32.5156,32.6494,90406.0
2016-10-31 09:50:00,34.17,34.21,34.04,34.05,32300.0,32.6398,32.678,32.5156,32.5252,32300.0
2016-10-31 09:55:00,34.08,34.12,33.96,33.97,77132.0,32.5538,32.592,32.4392,32.4488,77132.0
2016-10-31 10:00:00,33.98,34.05,33.94,33.94,79968.0,32.4583,32.5252,32.4201,32.4201,79968.0
2016-10-31 10:05:00,33.94,33.99,33.89,33.96,32322.0,32.4201,32.4679,32.3723,32.4392,32322.0
2016-10-31 10:10:00,33.97,34.06,33.96,34.04,46540.0,32.4488,32.5347,32.4392,32.5156,46540.0
2016-10-31 10:15:00,34.02,34.12,34.01,34.06,97094.0,32.4965,32.592,32.487,32.5347,97094.0
2016-10-31 10:20:00,34.06,34.12,34.05,34.1,27622.0,32.5347,32.592,32.5252,32.5729,27622.0
2016-10-31 10:25:00,34.12,34.23,34.1,34.22,58020.0,32.592,32.6971,32.5729,32.6876,58020.0
2016-10-31 10:30:00,34.22,34.24,34.02,34.02,50790.0,32.6876,32.7067,32.4965,32.4965,50790.0
2016-10-31 10:35:00,34.04,34.04,33.92,33.92,76108.0,32.5156,32.5156,32.401,32.401,76108.0
2016-10-31 10:40:00,33.92,33.97,33.86,33.88,109622.0,32.401,32.4488,32.3437,32.3628,109622.0
2016-10-31 10:45:00,33.92,33.99,33.85,33.98,37210.0,32.401,32.4679,32.3341,32.4583,37210.0
2016-10-31 10:50:00,33.94,34.13,33.94,34.1,83224.0,32.4201,32.6016,32.4201,32.5729,83224.0
2016-10-31 10:55:00,34.1,34.17,34.01,34.05,56176.0,32.5729,32.6398,32.487,32.5252,56176.0
2016-10-31 11:00:00,34.06,34.16,34.05,34.13,29974.0,32.5347,32.6303,32.5252,32.6016,29974.0
2016-10-31 11:05:00,34.14,34.19,34.1,34.15,15014.0,32.6111,32.6589,32.5729,32.6207,15014.0
2016-10-31 11:10:00,34.14,34.17,34.12,34.15,22894.0,32.6111,32.6398,32.592,32.6207,22894.0
2016-10-31 11:15:00,34.15,34.22,34.15,34.19,30950.0,32.6207,32.6876,32.6207,32.6589,30950.0
2016-10-31 11:20:00,34.22,34.24,34.18,34.24,44278.0,32.6876,32.7067,32.6494,32.7067,44278.0
2016-10-31 11:25:00,34.24,34.32,34.2,34.31,77190.0,32.7067,32.7831,32.6685,32.7735,77190.0
2016-10-31 11:30:00,34.33,34.42,34.31,34.32,132108.0,32.7926,32.8786,32.7735,32.7831,132108.0
2016-10-31 11:35:00,34.33,34.35,34.3,34.33,41960.0,32.7926,32.8117,32.764,32.7926,41960.0
2016-10-31 11:40:00,34.31,34.35,34.27,34.35,50364.0,32.7735,32.8117,32.7353,32.8117,50364.0
2016-10-31 11:45:00,34.35,34.35,34.29,34.3,7150.0,32.8117,32.8117,32.7544,32.764,7150.0
2016-10-31 11:50:00,34.3,34.35,34.29,34.35,20052.0,32.764,32.8117,32.7544,32.8117,20052.0
2016-10-31 11:55:00,34.36,34.44,34.35,34.4,74318.0,32.8213,32.8977,32.8117,32.8595,74318.0
2016-10-31 12:00:00,34.41,34.43,34.29,34.31,23128.0,32.8691,32.8882,32.7544,32.7735,23128.0
2016-10-31 12:05:00,34.31,34.35,34.27,34.27,18900.0,32.7735,32.8117,32.7353,32.7353,18900.0
2016-10-31 12:10:00,34.26,34.27,34.23,34.24,12940.0,32.7258,32.7353,32.6971,32.7067,12940.0
2016-10-31 12:15:00,34.24,34.29,34.24,34.28,10100.0,32.7067,32.7544,32.7067,32.7449,10100.0
2016-10-31 12:20:00,34.27,34.31,34.19,34.23,17540.0,32.7353,32.7735,32.6589,32.6971,17540.0
2016-10-31 12:25:00,34.24,34.32,34.24,34.3,8936.0,32.7067,32.7831,32.7067,32.764,8936.0
2016-10-31 12:30:00,34.34,34.34,34.24,34.24,7746.0,32.8022,32.8022,32.7067,32.7067,7746.0
2016-10-31 12:35:00,34.28,34.32,34.27,34.3,22000.0,32.7449,32.7831,32.7353,32.764,22000.0
2016-10-31 12:40:00,34.31,34.31,34.25,34.3,19292.0,32.7735,32.7735,32.7162,32.764,19292.0
2016-10-31 12:45:00,34.29,34.32,34.24,34.25,6432.0,32.7544,32.7831,32.7067,32.7162,6432.0
2016-10-31 12:50:00,34.25,34.25,34.21,34.21,10544.0,32.7162,32.7162,32.678,32.678,10544.0
2016-10-31 12:55:00,34.22,34.3,34.22,34.23,17252.0,32.6876,32.764,32.6876,32.6971,17252.0
2016-10-31 13:00:00,34.24,34.27,34.24,34.24,9854.0,32.7067,32.7353,32.7067,32.7067,9854.0
2016-10-31 13:05:00,34.22,34.24,34.18,34.21,49710.0,32.6876,32.7067,32.6494,32.678,49710.0
2016-10-31 13:10:00,34.19,34.24,34.16,34.23,30360.0,32.6589,32.7067,32.6303,32.6971,30360.0
2016-10-31 13:15:00,34.22,34.26,34.14,34.16,52964.0,32.6876,32.7258,32.6111,32.6303,52964.0
2016-10-31 13:20:00,34.17,34.23,34.16,34.18,27214.0,32.6398,32.6971,32.6303,32.6494,27214.0
2016-10-31 13:25:00,34.17,34.18,34.16,34.17,3000.0,32.6398,32.6494,32.6303,32.6398,3000.0
2016-10-31 13:30:00,34.19,34.3,34.19,34.3,13880.0,32.6589,32.764,32.6589,32.764,13880.0
2016-10-31 13:35:00,34.3,34.3,34.27,34.27,9500.0,32.764,32.764,32.7353,32.7353,9500.0
2016-10-31 13:40:00,34.29,34.34,34.26,34.34,33408.0,32.7544,32.8022,32.7258,32.8022,33408.0
2016-10-31 13:45:00,34.33,34.36,34.32,34.34,55188.0,32.7926,32.8213,32.7831,32.8022,55188.0
2016-10-31 13:50:00,34.33,34.37,34.29,34.29,16190.0,32.7926,32.8308,32.7544,32.7544,16190.0
2016-10-31 13:55:00,34.29,34.3,34.22,34.29,53688.0,32.7544,32.764,32.6876,32.7544,53688.0
2016-10-31 14:00:00,34.27,34.3,34.27,34.27,7728.0,32.7353,32.764,32.7353,32.7353,7728.0
2016-10-31 14:05:00,34.27,34.32,34.27,34.27,12434.0,32.7353,32.7831,32.7353,32.7353,12434.0
2016-10-31 14:10:00,34.28,34.3,34.17,34.24,64428.0,32.7449,32.764,32.6398,32.7067,64428.0
2016-10-31 14:15:00,34.27,34.35,34.27,34.29,51298.0,32.7353,32.8117,32.7353,32.7544,51298.0
2016-10-31 14:20:00,34.3,34.33,34.26,34.26,57152.0,32.764,32.7926,32.7258,32.7258,57152.0
2016-10-31 14:25:00,34.27,34.3,34.24,34.24,12404.0,32.7353,32.764,32.7067,32.7067,12404.0
2016-10-31 14:30:00,34.27,34.31,34.26,34.31,6000.0,32.7353,32.7735,32.7258,32.7735,6000.0
2016-10-31 14:35:00,34.32,34.36,34.29,34.36,15308.0,32.7831,32.8213,32.7544,32.8213,15308.0
2016-10-31 14:40:00,34.35,34.36,34.32,34.35,13750.0,32.8117,32.8213,32.7831,32.8117,13750.0
2016-10-31 14:45:00,34.34,34.37,34.33,34.35,11372.0,32.8022,32.8308,32.7926,32.8117,11372.0
2016-10-31 14:50:00,34.32,34.37,34.31,34.35,54028.0,32.7831,32.8308,32.7735,32.8117,54028.0
2016-10-31 14:55:00,34.35,34.38,34.35,34.37,27232.0,32.8117,32.8404,32.8117,32.8308,27232.0
2016-10-31 15:00:00,34.35,34.42,34.33,34.41,37542.0,32.8117,32.8786,32.7926,32.8691,37542.0
2016-10-31 15:05:00,34.41,34.47,34.39,34.39,65362.0,32.8691,32.9264,32.85,32.85,65362.0
2016-10-31 15:10:00,34.38,34.44,34.38,34.44,31736.0,32.8404,32.8977,32.8404,32.8977,31736.0
2016-10-31 15:15:00,34.43,34.51,34.43,34.44,69758.0,32.8882,32.9646,32.8882,32.8977,69758.0
2016-10-31 15:20:00,34.45,34.49,34.44,34.44,18652.0,32.9073,32.9455,32.8977,32.8977,18652.0
2016-10-31 15:25:00,34.42,34.55,34.42,34.54,38222.0,32.8786,33.0028,32.8786,32.9932,38222.0
2016-10-31 15:30:00,34.54,34.59,34.52,34.55,77550.0,32.9932,33.041,32.9741,33.0028,77550.0
2016-10-31 15:35:00,34.57,34.57,34.5,34.5,84648.0,33.0219,33.0219,32.955,32.955,84648.0
2016-10-31 15:40:00,34.52,34.53,34.48,34.51,32192.0,32.9741,32.9837,32.9359,32.9646,32192.0
2016-10-31 15:45:00,34.51,34.57,34.51,34.57,86060.0,32.9646,33.0219,32.9646,33.0219,86060.0
2016-10-31 15:50:00,34.55,34.55,34.48,34.48,120240.0,33.0028,33.0028,32.9359,32.9359,120240.0
2016-10-31 15:55:00,34.48,34.53,34.44,34.46,125882.0,32.9359,32.9837,32.8977,32.9168,125882.0
2016-11-01 09:30:00,34.62,34.63,34.38,34.48,208210.0,33.0697,33.0792,32.8404,32.9359,208210.0
2016-11-01 09:35:00,34.48,34.51,34.35,34.42,69550.0,32.9359,32.9646,32.8117,32.8786,69550.0
2016-11-01 09:40:00,34.43,34.44,34.16,34.19,80208.0,32.8882,32.8977,32.6303,32.6589,80208.0
2016-11-01 09:45:00,34.19,34.33,34.18,34.27,126158.0,32.6589,32.7926,32.6494,32.7353,126158.0
2016-11-01 09:50:00,34.27,34.31,34.21,34.24,44440.0,32.7353,32.7735,32.678,32.7067,44440.0
2016-11-01 09:55:00,34.22,34.29,34.22,34.27,41610.0,32.6876,32.7544,32.6876,32.7353,41610.0
2016-11-01 10:00:00,34.27,34.34,34.1,34.23,124606.0,32.7353,32.8022,32.5729,32.6971,124606.0
2016-11-01 10:05:00,34.23,34.31,34.15,34.21,55920.0,32.6971,32.7735,32.6207,32.678,55920.0
2016-11-01 10:10:00,34.19,34.23,34.05,34.13,98284.0,32.6589,32.6971,32.5252,32.6016,98284.0
2016-11-01 10:15:00,34.11,34.18,34.09,34.16,61458.0,32.5825,32.6494,32.5634,32.6303,61458.0
2016-11-01 10:20:00,34.13,34.16,34.05,34.08,67826.0,32.6016,32.6303,32.5252,32.5538,67826.0
2016-11-01 10:25:00,34.08,34.12,34.0,34.01,113044.0,32.5538,32.592,32.4774,32.487,113044.0
2016-11-01 10:30:00,34.01,34.12,33.96,34.07,115498.0,32.487,32.592,32.4392,32.5443,115498.0
2016-11-01 10:35:00,34.05,34.09,33.88,33.89,137412.0,32.5252,32.5634,32.3628,32.3723,137412.0
2016-11-01 10:40:00,33.92,33.93,33.73,33.76,124298.0,32.401,32.4106,32.2195,32.2482,124298.0
2016-11-01 10:45:00,33.75,33.85,33.7,33.84,132916.0,32.2386,32.3341,32.1909,32.3246,132916.0
2016-11-01 10:50:00,33.85,33.95,33.85,33.94,77720.0,32.3341,32.4297,32.3341,32.4201,77720.0
2016-11-01 10:55:00,33.94,34.13,33.94,34.1,146002.0,32.4201,32.6016,32.4201,32.5729,146002.0
2016-11-01 11:00:00,34.1,34.13,34.04,34.04,46256.0,32.5729,32.6016,32.5156,32.5156,46256.0
2016-11-01 11:05:00,34.06,34.07,33.97,33.99,74028.0,32.5347,32.5443,32.4488,32.4679,74028.0
2016-11-01 11:10:00,34.0,34.0,33.93,33.93,68640.0,32.4774,32.4774,32.4106,32.4106,68640.0
2016-11-01 11:15:00,33.93,34.02,33.9,33.94,21286.0,32.4106,32.4965,32.3819,32.4201,21286.0
2016-11-01 11:20:00,33.9,33.95,33.88,33.88,50308.0,32.3819,32.4297,32.3628,32.3628,50308.0
2016-11-01 11:25:00,33.87,33.94,33.8,33.83,53802.0,32.3532,32.4201,32.2864,32.315,53802.0
2016-11-01 11:30:00,33.77,33.81,33.69,33.77,73622.0,32.2577,32.2959,32.1813,32.2577,73622.0
2016-11-01 11:35:00,33.75,33.85,33.73,33.83,89074.0,32.2386,32.3341,32.2195,32.315,89074.0
2016-11-01 11:40:00,33.79,33.88,33.74,33.85,32306.0,32.2768,32.3628,32.2291,32.3341,32306.0
2016-11-01 11:45:00,33.81,33.85,33.73,33.73,41368.0,32.2959,32.3341,32.2195,32.2195,41368.0
2016-11-01 11:50:00,33.72,33.73,33.62,33.63,51432.0,32.21,32.2195,32.1144,32.124,51432.0
2016-11-01 11:55:00,33.63,33.64,33.56,33.62,45340.0,32.124,32.1335,32.0571,32.1144,45340.0
2016-11-01 12:00:00,33.63,33.68,33.57,33.59,22932.0,32.124,32.1717,32.0667,32.0858,22932.0
2016-11-01 12:05:00,33.63,33.63,33.49,33.49,117690.0,32.124,32.124,31.9903,31.9903,117690.0
2016-11-01 12:10:00,33.49,33.55,33.45,33.49,57562.0,31.9903,32.0476,31.952,31.9903,57562.0
2016-11-01 12:15:00,33.48,33.48,33.39,33.41,95018.0,31.9807,31.9807,31.8947,31.9138,95018.0
2016-11-01 12:20:00,33.45,33.49,33.36,33.48,47398.0,31.952,31.9903,31.8661,31.9807,47398.0
2016-11-01 12:25:00,33.49,33.5,33.42,33.42,56462.0,31.9903,31.9998,31.9234,31.9234,56462.0
2016-11-01 12:30:00,33.41,33.52,33.4,33.49,21632.0,31.9138,32.0189,31.9043,31.9903,21632.0
2016-11-01 12:35:00,33.49,33.59,33.49,33.49,51494.0,31.9903,32.0858,31.9903,31.9903,51494.0
2016-11-01 12:40:00,33.5,33.5,33.43,33.46,18084.0,31.9998,31.9998,31.9329,31.9616,18084.0
2016-11-01 12:45:00,33.45,33.45,33.32,33.32,67448.0,31.952,31.952,31.8279,31.8279,67448.0
2016-11-01 12:50:00,33.32,33.38,33.29,33.36,36602.0,31.8279,31.8852,31.7992,31.8661,36602.0
2016-11-01 12:55:00,33.38,33.42,33.35,33.41,34828.0,31.8852,31.9234,31.8565,31.9138,34828.0
2016-11-01 13:00:00,33.41,33.49,33.41,33.45,44872.0,31.9138,31.9903,31.9138,31.952,44872.0
2016-11-01 13:05:00,33.42,33.43,33.37,33.38,19662.0,31.9234,31.9329,31.8756,31.8852,19662.0
2016-11-01 13:10:00,33.35,33.38,33.33,33.34,31778.0,31.8565,31.8852,31.8374,31.847,31778.0
2016-11-01 13:15:00,33.31,33.33,33.19,33.24,86672.0,31.8183,31.8374,31.7037,31.7515,86672.0
2016-11-01 13:20:00,33.24,33.24,33.09,33.18,102974.0,31.7515,31.7515,31.6082,31.6941,102974.0
2016-11-01 13:25:00,33.19,33.32,33.17,33.29,73280.0,31.7037,31.8279,31.6846,31.7992,73280.0
2016-11-01 13:30:00,33.27,33.29,33.13,33.19,27082.0,31.7801,31.7992,31.6464,31.7037,27082.0
2016-11-01 13:35:00,33.2,33.21,33.09,33.09,46230.0,31.7132,31.7228,31.6082,31.6082,46230.0
2016-11-01 13:40:00,33.09,33.11,32.98,33.02,136958.0,31.6082,31.6273,31.5031,31.5413,136958.0
2016-11-01 13:45:00,33.0,33.01,32.87,32.96,115200.0,31.5222,31.5318,31.398,31.484,115200.0
2016-11-01 13:50:00,32.97,33.02,32.97,32.99,37654.0,31.4935,31.5413,31.4935,31.5126,37654.0
2016-11-01 13:55:00,32.97,32.98,32.9,32.9,22454.0,31.4935,31.5031,31.4267,31.4267,22454.0
2016-11-01 14:00:00,32.88,32.96,32.86,32.9,59518.0,31.4076,31.484,31.3885,31.4267,59518.0
2016-11-01 14:05:00,32.92,32.92,32.77,32.84,65086.0,31.4458,31.4458,31.3025,31.3694,65086.0
2016-11-01 14:10:00,32.82,32.9,32.72,32.72,290730.0,31.3503,31.4267,31.2547,31.2547,290730.0
2016-11-01 14:15:00,32.72,32.74,32.54,32.63,130036.0,31.2547,31.2738,31.0828,31.1688,130036.0
2016-11-01 14:20:00,32.63,32.71,32.6,32.71,116704.0,31.1688,31.2452,31.1401,31.2452,116704.0
2016-11-01 14:25:00,32.73,33.02,32.71,32.99,181612.0,31.2643,31.5413,31.2452,31.5126,181612.0
2016-11-01 14:30:00,32.99,33.08,32.92,33.05,92820.0,31.5126,31.5986,31.4458,31.57,92820.0
2016-11-01 14:35:00,33.02,33.1,32.99,33.0,79442.0,31.5413,31.6177,31.5126,31.5222,79442.0
2016-11-01 14:40:00,33.01,33.02,32.87,33.01,61582.0,31.5318,31.5413,31.398,31.5318,61582.0
2016-11-01 14:45:00,32.99,32.99,32.92,32.92,9814.0,31.5126,31.5126,31.4458,31.4458,9814.0
2016-11-01 14:50:00,32.9,33.07,32.88,33.05,48602.0,31.4267,31.5891,31.4076,31.57,48602.0
2016-11-01 14:55:00,33.07,33.08,32.94,32.94,51370.0,31.5891,31.5986,31.4649,31.4649,51370.0
2016-11-01 15:00:00,32.92,33.01,32.84,32.96,53854.0,31.4458,31.5318,31.3694,31.484,53854.0
2016-11-01 15:05:00,32.99,33.04,32.9,33.02,34898.0,31.5126,31.5604,31.4267,31.5413,34898.0
2016-11-01 15:10:00,33.01,33.02,32.94,32.98,40324.0,31.5318,31.5413,31.4649,31.5031,40324.0
2016-11-01 15:15:00,32.99,33.19,32.94,33.19,123872.0,31.5126,31.7037,31.4649,31.7037,123872.0
2016-11-01 15:20:00,33.16,33.16,33.06,33.08,64084.0,31.675,31.675,31.5795,31.5986,64084.0
2016-11-01 15:25:00,33.09,33.19,33.09,33.19,103978.0,31.6082,31.7037,31.6082,31.7037,103978.0
2016-11-01 15:30:00,33.17,33.23,33.1,33.13,64580.0,31.6846,31.7419,31.6177,31.6464,64580.0
2016-11-01 15:35:00,33.13,33.27,33.09,33.27,88720.0,31.6464,31.7801,31.6082,31.7801,88720.0
2016-11-01 15:40:00,33.26,33.3,33.2,33.27,290938.0,31.7706,31.8088,31.7132,31.7801,290938.0
2016-11-01 15:45:00,33.28,33.45,33.28,33.38,249558.0,31.7897,31.952,31.7897,31.8852,249558.0
2016-11-01 15:50:00,33.37,33.42,33.27,33.37,101660.0,31.8756,31.9234,31.7801,31.8756,101660.0
2016-11-01 15:55:00,33.37,33.38,33.18,33.22,381708.0,31.8756,31.8852,31.6941,31.7323,381708.0
2016-11-02 09:30:00,33.02,33.05,32.82,32.85,241784.0,31.5413,31.57,31.3503,31.3789,241784.0
2016-11-02 09:35:00,32.88,33.05,32.85,32.94,193610.0,31.4076,31.57,31.3789,31.4649,193610.0
2016-11-02 09:40:00,32.92,33.01,32.88,32.98,58142.0,31.4458,31.5318,31.4076,31.5031,58142.0
2016-11-02 09:45:00,32.97,33.09,32.96,33.03,90220.0,31.4935,31.6082,31.484,31.5509,90220.0
2016-11-02 09:50:00,33.05,33.13,32.97,33.01,76158.0,31.57,31.6464,31.4935,31.5318,76158.0
2016-11-02 09:55:00,33.02,33.15,33.01,33.07,79898.0,31.5413,31.6655,31.5318,31.5891,79898.0
2016-11-02 10:00:00,33.05,33.09,32.9,32.96,113014.0,31.57,31.6082,31.4267,31.484,113014.0
2016-11-02 10:05:00,32.99,33.02,32.91,32.96,42324.0,31.5126,31.5413,31.4362,31.484,42324.0
2016-11-02 10:10:00,32.96,32.96,32.85,32.85,51634.0,31.484,31.484,31.3789,31.3789,51634.0
2016-11-02 10:15:00,32.89,32.95,32.81,32.84,38392.0,31.4171,31.4744,31.3407,31.3694,38392.0
2016-11-02 10:20:00,32.8,32.9,32.75,32.77,84744.0,31.3312,31.4267,31.2834,31.3025,84744.0
2016-11-02 10:25:00,32.78,32.96,32.76,32.96,74052.0,31.3121,31.484,31.2929,31.484,74052.0
2016-11-02 10:30:00,32.92,32.92,32.68,32.71,132860.0,31.4458,31.4458,31.2165,31.2452,132860.0
2016-11-02 10:35:00,32.71,32.92,32.67,32.92,120752.0,31.2452,31.4458,31.207,31.4458,120752.0
2016-11-02 10:40:00,32.91,32.92,32.8,32.85,45402.0,31.4362,31.4458,31.3312,31.3789,45402.0
2016-11-02 10:45:00,32.84,32.94,32.8,32.87,29186.0,31.3694,31.4649,31.3312,31.398,29186.0
2016-11-02 10:50:00,32.85,32.85,32.68,32.73,70320.0,31.3789,31.3789,31.2165,31.2643,70320.0
2016-11-02 10:55:00,32.77,32.77,32.68,32.69,74074.0,31.3025,31.3025,31.2165,31.2261,74074.0
2016-11-02 11:00:00,32.7,32.77,32.68,32.74,51116.0,31.2356,31.3025,31.2165,31.2738,51116.0
2016-11-02 11:05:00,32.72,32.77,32.67,32.77,36592.0,31.2547,31.3025,31.207,31.3025,36592.0
2016-11-02 11:10:00,32.76,32.93,32.76,32.91,26814.0,31.2929,31.4553,31.2929,31.4362,26814.0
2016-11-02 11:15:00,32.91,32.96,32.88,32.89,31202.0,31.4362,31.484,31.4076,31.4171,31202.0
2016-11-02 11:20:00,32.86,32.86,32.73,32.78,74808.0,31.3885,31.3885,31.2643,31.3121,74808.0
2016-11-02 11:25:00,32.79,32.83,32.7,32.7,32972.0,31.3216,31.3598,31.2356,31.2356,32972.0
2016-11-02 11:30:00,32.7,32.73,32.63,32.63,89572.0,31.2356,31.2643,31.1688,31.1688,89572.0
2016-11-02 11:35:00,32.64,32.64,32.51,32.54,81376.0,31.1783,31.1783,31.0541,31.0828,81376.0
2016-11-02 11:40:00,32.53,32.58,32.49,32.57,163018.0,31.0732,31.121,31.035,31.1115,163018.0
2016-11-02 11:45:00,32.57,32.63,32.54,32.6,106892.0,31.1115,31.1688,31.0828,31.1401,106892.0
2016-11-02 11:50:00,32.6,32.6,32.52,32.55,43942.0,31.1401,31.1401,31.0637,31.0924,43942.0
2016-11-02 11:55:00,32.54,32.6,32.51,32.55,38806.0,31.0828,31.1401,31.0541,31.0924,38806.0
2016-11-02 12:00:00,32.55,32.59,32.51,32.52,35948.0,31.0924,31.1306,31.0541,31.0637,35948.0
2016-11-02 12:05:00,32.52,32.59,32.47,32.58,57908.0,31.0637,31.1306,31.0159,31.121,57908.0
2016-11-02 12:10:00,32.58,32.66,32.57,32.58,47062.0,31.121,31.1974,31.1115,31.121,47062.0
2016-11-02 12:15:00,32.56,32.61,32.51,32.53,41550.0,31.1019,31.1497,31.0541,31.0732,41550.0
2016-11-02 12:20:00,32.51,32.54,32.42,32.51,69706.0,31.0541,31.0828,30.9682,31.0541,69706.0
2016-11-02 12:25:00,32.48,32.49,32.4,32.44,192120.0,31.0255,31.035,30.9491,30.9873,192120.0
2016-11-02 12:30:00,32.44,32.46,32.41,32.41,128710.0,30.9873,31.0064,30.9586,30.9586,128710.0
2016-11-02 12:35:00,32.43,32.45,32.37,32.42,37780.0,30.9777,30.9968,30.9204,30.9682,37780.0
2016-11-02 12:40:00,32.43,32.52,32.43,32.48,37314.0,30.9777,31.0637,30.9777,31.0255,37314.0
2016-11-02 12:45:00,32.5,32.51,32.44,32.49,2960.0,31.0446,31.0541,30.9873,31.035,2960.0
2016-11-02 12:50:00,32.51,32.51,32.43,32.49,8700.0,31.0541,31.0541,30.9777,31.035,8700.0
2016-11-02 12:55:00,32.52,32.55,32.44,32.44,28664.0,31.0637,31.0924,30.9873,30.9873,28664.0
2016-11-02 13:00:00,32.44,32.49,32.26,32.27,65984.0,30.9873,31.035,30.8153,30.8249,65984.0
2016-11-02 13:05:00,32.27,32.27,32.15,32.2,111196.0,30.8249,30.8249,30.7103,30.758,111196.0
2016-11-02 13:10:00,32.22,32.22,32.02,32.06,115606.0,30.7771,30.7771,30.5861,30.6243,115606.0
2016-11-02 13:15:00,32.06,32.06,31.98,32.0,123282.0,30.6243,30.6243,30.5479,30.567,123282.0
2016-11-02 13:20:00,31.99,32.1,31.99,32.06,69934.0,30.5574,30.6625,30.5574,30.6243,69934.0
2016-11-02 13:25:00,32.06,32.15,32.02,32.1,54808.0,30.6243,30.7103,30.5861,30.6625,54808.0
2016-11-02 13:30:00,32.1,32.2,32.1,32.16,66808.0,30.6625,30.758,30.6625,30.7198,66808.0
2016-11-02 13:35:00,32.19,32.2,32.12,32.12,47908.0,30.7485,30.758,30.6816,30.6816,47908.0
2016-11-02 13:40:00,32.15,32.17,32.1,32.15,18800.0,30.7103,30.7294,30.6625,30.7103,18800.0
2016-11-02 13:45:00,32.2,32.2,32.09,32.1,44086.0,30.758,30.758,30.653,30.6625,44086.0
2016-11-02 13:50:00,32.1,32.1,32.08,32.1,21514.0,30.6625,30.6625,30.6434,30.6625,21514.0
2016-11-02 13:55:00,32.12,32.34,32.1,32.23,39284.0,30.6816,30.8918,30.6625,30.7867,39284.0
2016-11-02 14:00:00,32.2,32.35,32.1,32.15,87980.0,30.758,30.9013,30.6625,30.7103,87980.0
2016-11-02 14:05:00,32.14,32.18,31.78,31.84,298414.0,30.7007,30.7389,30.3568,30.4141,298414.0
2016-11-02 14:10:00,31.82,32.17,31.77,32.05,200590.0,30.395,30.7294,30.3473,30.6147,200590.0
2016-11-02 14:15:00,32.05,32.24,31.95,32.22,77174.0,30.6147,30.7962,30.5192,30.7771,77174.0
2016-11-02 14:20:00,32.22,32.38,32.12,32.34,142110.0,30.7771,30.93,30.6816,30.8918,142110.0
2016-11-02 14:25:00,32.33,32.49,32.31,32.38,147222.0,30.8822,31.035,30.8631,30.93,147222.0
2016-11-02 14:30:00,32.37,32.43,32.24,32.33,92786.0,30.9204,30.9777,30.7962,30.8822,92786.0
2016-11-02 14:35:00,32.32,32.46,32.27,32.41,150542.0,30.8727,31.0064,30.8249,30.9586,150542.0
2016-11-02 14:40:00,32.44,32.49,32.33,32.41,80868.0,30.9873,31.035,30.8822,30.9586,80868.0
2016-11-02 14:45:00,32.4,32.44,32.2,32.24,75146.0,30.9491,30.9873,30.758,30.7962,75146.0
2016-11-02 14:50:00,32.21,32.26,32.14,32.22,62902.0,30.7676,30.8153,30.7007,30.7771,62902.0
2016-11-02 14:55:00,32.23,32.38,32.2,32.24,49348.0,30.7867,30.93,30.758,30.7962,49348.0
2016-11-02 15:00:00,32.2,32.34,32.18,32.33,43592.0,30.758,30.8918,30.7389,30.8822,43592.0
2016-11-02 15:05:00,32.36,32.37,32.25,32.33,89100.0,30.9109,30.9204,30.8058,30.8822,89100.0
2016-11-02 15:10:00,32.35,32.36,32.26,32.31,38816.0,30.9013,30.9109,30.8153,30.8631,38816.0
2016-11-02 15:15:00,32.32,32.34,32.2,32.2,33340.0,30.8727,30.8918,30.758,30.758,33340.0
2016-11-02 15:20:00,32.22,32.29,32.2,32.29,45652.0,30.7771,30.844,30.758,30.844,45652.0
2016-11-02 15:25:00,32.28,32.36,32.26,32.32,60902.0,30.8344,30.9109,30.8153,30.8727,60902.0
2016-11-02 15:30:00,32.32,32.34,32.27,32.32,60452.0,30.8727,30.8918,30.8249,30.8727,60452.0
2016-11-02 15:35:00,32.29,32.32,32.22,32.24,49150.0,30.844,30.8727,30.7771,30.7962,49150.0
2016-11-02 15:40:00,32.25,32.31,32.24,32.28,32222.0,30.8058,30.8631,30.7962,30.8344,32222.0
2016-11-02 15:45:00,32.27,32.32,32.16,32.2,161636.0,30.8249,30.8727,30.7198,30.758,161636.0
2016-11-02 15:50:00,32.19,32.21,32.02,32.04,255680.0,30.7485,30.7676,30.5861,30.6052,255680.0
2016-11-02 15:55:00,32.02,32.09,31.94,31.94,377246.0,30.5861,30.653,30.5097,30.5097,377246.0
2016-11-03 09:30:00,32.21,32.31,32.13,32.22,241434.0,30.7676,30.8631,30.6912,30.7771,241434.0
2016-11-03 09:35:00,32.22,32.42,32.18,32.37,175334.0,30.7771,30.9682,30.7389,30.9204,175334.0
2016-11-03 09:40:00,32.35,32.49,32.34,32.35,165666.0,30.9013,31.035,30.8918,30.9013,165666.0
2016-11-03 09:45:00,32.35,32.47,32.31,32.33,98302.0,30.9013,31.0159,30.8631,30.8822,98302.0
2016-11-03 09:50:00,32.34,32.35,32.17,32.2,133526.0,30.8918,30.9013,30.7294,30.758,133526.0
2016-11-03 09:55:00,32.21,32.32,32.19,32.21,46144.0,30.7676,30.8727,30.7485,30.7676,46144.0
2016-11-03 10:00:00,32.19,32.23,32.09,32.21,83354.0,30.7485,30.7867,30.653,30.7676,83354.0
2016-11-03 10:05:00,32.16,32.36,32.16,32.24,65422.0,30.7198,30.9109,30.7198,30.7962,65422.0
2016-11-03 10:10:00,32.23,32.34,32.2,32.27,49918.0,30.7867,30.8918,30.758,30.8249,49918.0
2016-11-03 10:15:00,32.21,32.21,32.07,32.13,79506.0,30.7676,30.7676,30.6338,30.6912,79506.0
2016-11-03 10:20:00,32.17,32.26,32.16,32.21,32174.0,30.7294,30.8153,30.7198,30.7676,32174.0
2016-11-03 10:25:00,32.19,32.26,32.16,32.22,31544.0,30.7485,30.8153,30.7198,30.7771,31544.0
2016-11-03 10:30:00,32.21,32.26,32.12,32.23,33762.0,30.7676,30.8153,30.6816,30.7867,33762.0
2016-11-03 10:35:00,32.24,32.28,32.2,32.21,33800.0,30.7962,30.8344,30.758,30.7676,33800.0
2016-11-03 10:40:00,32.21,32.31,32.13,32.29,50336.0,30.7676,30.8631,30.6912,30.844,50336.0
2016-11-03 10:45:00,32.29,32.33,32.18,32.27,64012.0,30.844,30.8822,30.7389,30.8249,64012.0
2016-11-03 10:50:00,32.24,32.27,32.17,32.23,38278.0,30.7962,30.8249,30.7294,30.7867,38278.0
2016-11-03 10:55:00,32.2,32.22,32.01,32.07,86694.0,30.758,30.7771,30.5765,30.6338,86694.0
2016-11-03 11:00:00,32.06,32.1,32.01,32.02,22490.0,30.6243,30.6625,30.5765,30.5861,22490.0
2016-11-03 11:05:00,32.04,32.15,32.04,32.15,16900.0,30.6052,30.7103,30.6052,30.7103,16900.0
2016-11-03 11:10:00,32.13,32.18,32.12,32.18,15394.0,30.6912,30.7389,30.6816,30.7389,15394.0
2016-11-03 11:15:00,32.13,32.22,32.09,32.2,24900.0,30.6912,30.7771,30.653,30.758,24900.0
2016-11-03 11:20:00,32.2,32.23,32.13,32.13,42758.0,30.758,30.7867,30.6912,30.6912,42758.0
2016-11-03 11:25:00,32.14,32.21,32.13,32.2,12644.0,30.7007,30.7676,30.6912,30.758,12644.0
2016-11-03 11:30:00,32.18,32.24,32.15,32.23,19744.0,30.7389,30.7962,30.7103,30.7867,19744.0
2016-11-03 11:35:00,32.22,32.29,32.19,32.22,38248.0,30.7771,30.844,30.7485,30.7771,38248.0
2016-11-03 11:40:00,32.24,32.27,32.13,32.13,46992.0,30.7962,30.8249,30.6912,30.6912,46992.0
2016-11-03 11:45:00,32.15,32.22,32.15,32.21,25620.0,30.7103,30.7771,30.7103,30.7676,25620.0
2016-11-03 11:50:00,32.22,32.24,32.17,32.2,9780.0,30.7771,30.7962,30.7294,30.758,9780.0
2016-11-03 11:55:00,32.21,32.21,32.06,32.1,32712.0,30.7676,30.7676,30.6243,30.6625,32712.0
2016-11-03 12:00:00,32.09,32.15,32.09,32.13,15528.0,30.653,30.7103,30.653,30.6912,15528.0
2016-11-03 12:05:00,32.12,32.12,31.91,31.94,87110.0,30.6816,30.6816,30.481,30.5097,87110.0
2016-11-03 12:10:00,31.93,31.93,31.85,31.87,26930.0,30.5001,30.5001,30.4237,30.4428,26930.0
2016-11-03 12:15:00,31.87,31.9,31.81,31.83,49624.0,30.4428,30.4715,30.3855,30.4046,49624.0
2016-11-03 12:20:00,31.84,31.89,31.81,31.86,71110.0,30.4141,30.4619,30.3855,30.4333,71110.0
2016-11-03 12:25:00,31.85,31.88,31.76,31.82,47674.0,30.4237,30.4524,30.3377,30.395,47674.0
2016-11-03 12:30:00,31.81,31.84,31.78,31.82,41362.0,30.3855,30.4141,30.3568,30.395,41362.0
2016-11-03 12:35:00,31.79,31.83,31.69,31.74,51892.0,30.3664,30.4046,30.2709,30.3186,51892.0
2016-11-03 12:40:00,31.75,31.83,31.7,31.73,47342.0,30.3282,30.4046,30.2804,30.3091,47342.0
2016-11-03 12:45:00,31.71,31.73,31.66,31.68,46698.0,30.29,30.3091,30.2422,30.2613,46698.0
2016-11-03 12:50:00,31.7,31.86,31.69,31.86,75936.0,30.2804,30.4333,30.2709,30.4333,75936.0
2016-11-03 12:55:00,31.84,31.85,31.78,31.82,46276.0,30.4141,30.4237,30.3568,30.395,46276.0
2016-11-03 13:00:00,31.82,31.82,31.75,31.81,28264.0,30.395,30.395,30.3282,30.3855,28264.0
2016-11-03 13:05:00,31.8,31.82,31.75,31.8,19014.0,30.3759,30.395,30.3282,30.3759,19014.0
2016-11-03 13:10:00,31.81,31.83,31.76,31.78,33676.0,30.3855,30.4046,30.3377,30.3568,33676.0
2016-11-03 13:15:00,31.75,31.82,31.75,31.8,28676.0,30.3282,30.395,30.3282,30.3759,28676.0
2016-11-03 13:20:00,31.79,31.82,31.71,31.8,69918.0,30.3664,30.395,30.29,30.3759,69918.0
2016-11-03 13:25:00,31.81,31.93,31.81,31.91,101080.0,30.3855,30.5001,30.3855,30.481,101080.0
2016-11-03 13:30:00,31.89,31.91,31.84,31.87,32516.0,30.4619,30.481,30.4141,30.4428,32516.0
2016-11-03 13:35:00,31.85,31.88,31.82,31.86,32670.0,30.4237,30.4524,30.395,30.4333,32670.0
2016-11-03 13:40:00,31.85,31.91,31.8,31.82,36870.0,30.4237,30.481,30.3759,30.395,36870.0
2016-11-03 13:45:00,31.8,31.92,31.8,31.92,35950.0,30.3759,30.4906,30.3759,30.4906,35950.0
2016-11-03 13:50:00,31.93,31.98,31.85,31.94,59528.0,30.5001,30.5479,30.4237,30.5097,59528.0
2016-11-03 13:55:00,31.93,31.95,31.89,31.95,56336.0,30.5001,30.5192,30.4619,30.5192,56336.0
2016-11-03 14:00:00,31.95,32.07,31.92,32.07,135744.0,30.5192,30.6338,30.4906,30.6338,135744.0
2016-11-03 14:05:00,32.06,32.06,31.96,32.01,36722.0,30.6243,30.6243,30.5288,30.5765,36722.0
2016-11-03 14:10:00,31.98,32.05,31.96,31.98,35022.0,30.5479,30.6147,30.5288,30.5479,35022.0
2016-11-03 14:15:00,31.97,31.98,31.88,31.91,57848.0,30.5383,30.5479,30.4524,30.481,57848.0
2016-11-03 14:20:00,31.9,31.94,31.88,31.89,37014.0,30.4715,30.5097,30.4524,30.4619,37014.0
2016-11-03 14:25:00,31.87,31.91,31.83,31.9,25826.0,30.4428,30.481,30.4046,30.4715,25826.0
2016-11-03 14:30:00,31.9,31.95,31.9,31.91,40460.0,30.4715,30.5192,30.4715,30.481,40460.0
2016-11-03 14:35:00,31.91,31.95,31.89,31.89,76430.0,30.481,30.5192,30.4619,30.4619,76430.0
2016-11-03 14:40:00,31.9,31.92,31.85,31.92,7168.0,30.4715,30.4906,30.4237,30.4906,7168.0
2016-11-03 14:45:00,31.82,31.93,31.82,31.92,42360.0,30.395,30.5001,30.395,30.4906,42360.0
2016-11-03 14:50:00,31.93,31.96,31.91,31.93,34210.0,30.5001,30.5288,30.481,30.5001,34210.0
2016-11-03 14:55:00,31.93,31.99,31.9,31.97,60098.0,30.5001,30.5574,30.4715,30.5383,60098.0
2016-11-03 15:00:00,31.95,31.95,31.88,31.89,18180.0,30.5192,30.5192,30.4524,30.4619,18180.0
2016-11-03 15:05:00,31.88,31.9,31.81,31.81,52984.0,30.4524,30.4715,30.3855,30.3855,52984.0
2016-11-03 15:10:00,31.82,31.86,31.82,31.86,21224.0,30.395,30.4333,30.395,30.4333,21224.0
2016-11-03 15:15:00,31.86,31.89,31.76,31.81,127980.0,30.4333,30.4619,30.3377,30.3855,127980.0
2016-11-03 15:20:00,31.8,31.82,31.76,31.76,46160.0,30.3759,30.395,30.3377,30.3377,46160.0
2016-11-03 15:25:00,31.78,31.81,31.77,31.79,63654.0,30.3568,30.3855,30.3473,30.3664,63654.0
2016-11-03 15:30:00,31.77,31.8,31.62,31.62,193954.0,30.3473,30.3759,30.204,30.204,193954.0
2016-11-03 15:35:00,31.63,31.67,31.54,31.56,144392.0,30.2136,30.2518,30.1276,30.1467,144392.0
2016-11-03 15:40:00,31.53,31.54,31.43,31.45,220262.0,30.118,30.1276,30.0225,30.0416,220262.0
2016-11-03 15:45:00,31.43,31.51,31.43,31.46,139822.0,30.0225,30.0989,30.0225,30.0512,139822.0
2016-11-03 15:50:00,31.46,31.5,31.36,31.38,125112.0,30.0512,30.0894,29.9556,29.9747,125112.0
2016-11-03 15:55:00,31.4,31.55,31.37,31.46,334234.0,29.9939,30.1371,29.9652,30.0512,334234.0
2016-11-04 09:30:00,31.66,31.82,31.54,31.75,246608.0,30.2422,30.395,30.1276,30.3282,246608.0
2016-11-04 09:35:00,31.74,32.0,31.72,31.93,169550.0,30.3186,30.567,30.2995,30.5001,169550.0
2016-11-04 09:40:00,31.9,31.9,31.74,31.76,80024.0,30.4715,30.4715,30.3186,30.3377,80024.0
2016-11-04 09:45:00,31.77,31.89,31.75,31.83,109506.0,30.3473,30.4619,30.3282,30.4046,109506.0
2016-11-04 09:50:00,31.81,31.93,31.73,31.89,165720.0,30.3855,30.5001,30.3091,30.4619,165720.0
2016-11-04 09:55:00,31.87,31.88,31.65,31.73,142110.0,30.4428,30.4524,30.2327,30.3091,142110.0
2016-11-04 10:00:00,31.74,31.96,31.74,31.91,98568.0,30.3186,30.5288,30.3186,30.481,98568.0
2016-11-04 10:05:00,31.91,31.95,31.83,31.86,120402.0,30.481,30.5192,30.4046,30.4333,120402.0
2016-11-04 10:10:00,31.88,31.96,31.77,31.77,62170.0,30.4524,30.5288,30.3473,30.3473,62170.0
2016-11-04 10:15:00,31.78,32.0,31.73,31.98,127494.0,30.3568,30.567,30.3091,30.5479,127494.0
2016-11-04 10:20:00,31.97,32.12,31.93,32.04,193914.0,30.5383,30.6816,30.5001,30.6052,193914.0
2016-11-04 10:25:00,32.03,32.1,31.97,32.03,65624.0,30.5956,30.6625,30.5383,30.5956,65624.0
2016-11-04 10:30:00,32.02,32.13,31.97,32.1,114422.0,30.5861,30.6912,30.5383,30.6625,114422.0
2016-11-04 10:35:00,32.08,32.22,32.01,32.22,108186.0,30.6434,30.7771,30.5765,30.7771,108186.0
2016-11-04 10:40:00,32.22,32.26,32.18,32.23,154572.0,30.7771,30.8153,30.7389,30.7867,154572.0
2016-11-04 10:45:00,32.24,32.25,32.1,32.14,85164.0,30.7962,30.8058,30.6625,30.7007,85164.0
2016-11-04 10:50:00,32.13,32.27,32.13,32.27,147520.0,30.6912,30.8249,30.6912,30.8249,147520.0
2016-11-04 10:55:00,32.27,32.3,32.16,32.29,100550.0,30.8249,30.8535,30.7198,30.844,100550.0
2016-11-04 11:00:00,32.27,32.52,32.27,32.49,244316.0,30.8249,31.0637,30.8249,31.035,244316.0
2016-11-04 11:05:00,32.49,32.51,32.29,32.35,162150.0,31.035,31.0541,30.844,30.9013,162150.0
2016-11-04 11:10:00,32.35,32.48,32.32,32.47,144458.0,30.9013,31.0255,30.8727,31.0159,144458.0
2016-11-04 11:15:00,32.48,32.57,32.45,32.48,193730.0,31.0255,31.1115,30.9968,31.0255,193730.0
2016-11-04 11:20:00,32.49,32.52,32.41,32.52,76356.0,31.035,31.0637,30.9586,31.0637,76356.0
2016-11-04 11:25:00,32.51,32.52,32.4,32.48,90092.0,31.0541,31.0637,30.9491,31.0255,90092.0
2016-11-04 11:30:00,32.49,32.49,32.24,32.35,118820.0,31.035,31.035,30.7962,30.9013,118820.0
2016-11-04 11:35:00,32.36,32.38,32.29,32.33,68326.0,30.9109,30.93,30.844,30.8822,68326.0
2016-11-04 11:40:00,32.33,32.35,32.3,32.34,24832.0,30.8822,30.9013,30.8535,30.8918,24832.0
2016-11-04 11:45:00,32.35,32.36,32.28,32.32,44740.0,30.9013,30.9109,30.8344,30.8727,44740.0
2016-11-04 11:50:00,32.33,32.4,32.32,32.36,33846.0,30.8822,30.9491,30.8727,30.9109,33846.0
2016-11-04 11:55:00,32.4,32.47,32.38,32.46,58628.0,30.9491,31.0159,30.93,31.0064,58628.0
2016-11-04 12:00:00,32.45,32.54,32.44,32.52,80124.0,30.9968,31.0828,30.9873,31.0637,80124.0
2016-11-04 12:05:00,32.52,32.56,32.49,32.55,61724.0,31.0637,31.1019,31.035,31.0924,61724.0
2016-11-04 12:10:00,32.55,32.73,32.55,32.73,149702.0,31.0924,31.2643,31.0924,31.2643,149702.0
2016-11-04 12:15:00,32.73,32.85,32.72,32.75,429976.0,31.2643,31.3789,31.2547,31.2834,429976.0
2016-11-04 12:20:00,32.75,32.83,32.74,32.82,34802.0,31.2834,31.3598,31.2738,31.3503,34802.0
2016-11-04 12:25:00,32.82,32.87,32.78,32.8,112776.0,31.3503,31.398,31.3121,31.3312,112776.0
2016-11-04 12:30:00,32.79,32.84,32.74,32.76,67302.0,31.3216,31.3694,31.2738,31.2929,67302.0
2016-11-04 12:35:00,32.78,32.82,32.74,32.77,55506.0,31.3121,31.3503,31.2738,31.3025,55506.0
2016-11-04 12:40:00,32.77,32.83,32.75,32.8,71600.0,31.3025,31.3598,31.2834,31.3312,71600.0
2016-11-04 12:45:00,32.77,32.82,32.76,32.82,41936.0,31.3025,31.3503,31.2929,31.3503,41936.0
2016-11-04 12:50:00,32.82,32.87,32.8,32.82,52046.0,31.3503,31.398,31.3312,31.3503,52046.0
2016-11-04 12:55:00,32.83,32.89,32.8,32.86,83384.0,31.3598,31.4171,31.3312,31.3885,83384.0
2016-11-04 13:00:00,32.85,32.91,32.81,32.91,38936.0,31.3789,31.4362,31.3407,31.4362,38936.0
2016-11-04 13:05:00,32.91,33.0,32.9,32.93,167632.0,31.4362,31.5222,31.4267,31.4553,167632.0
2016-11-04 13:10:00,32.94,32.95,32.84,32.9,63998.0,31.4649,31.4744,31.3694,31.4267,63998.0
2016-11-04 13:15:00,32.9,32.92,32.85,32.9,89338.0,31.4267,31.4458,31.3789,31.4267,89338.0
2016-11-04 13:20:00,32.91,32.92,32.86,32.91,56146.0,31.4362,31.4458,31.3885,31.4362,56146.0
2016-11-04 13:25:00,32.88,32.9,32.82,32.87,103526.0,31.4076,31.4267,31.3503,31.398,103526.0
2016-11-04 13:30:00,32.85,32.93,32.85,32.93,30172.0,31.3789,31.4553,31.3789,31.4553,30172.0
2016-11-04 13:35:00,32.93,32.97,32.88,32.91,40616.0,31.4553,31.4935,31.4076,31.4362,40616.0
2016-11-04 13:40:00,32.93,32.93,32.83,32.85,71084.0,31.4553,31.4553,31.3598,31.3789,71084.0
2016-11-04 13:45:00,32.84,32.87,32.81,32.85,46164.0,31.3694,31.398,31.3407,31.3789,46164.0
2016-11-04 13:50:00,32.86,32.92,32.85,32.88,49600.0,31.3885,31.4458,31.3789,31.4076,49600.0
2016-11-04 13:55:00,32.88,32.9,32.85,32.86,21054.0,31.4076,31.4267,31.3789,31.3885,21054.0
2016-11-04 14:00:00,32.87,32.88,32.77,32.78,33564.0,31.398,31.4076,31.3025,31.3121,33564.0
2016-11-04 14:05:00,32.8,32.8,32.6,32.6,78330.0,31.3312,31.3312,31.1401,31.1401,78330.0
2016-11-04 14:10:00,32.6,32.68,32.6,32.67,58236.0,31.1401,31.2165,31.1401,31.207,58236.0
2016-11-04 14:15:00,32.68,32.71,32.67,32.68,39932.0,31.2165,31.2452,31.207,31.2165,39932.0
2016-11-04 14:20:00,32.67,32.67,32.6,32.61,22416.0,31.207,31.207,31.1401,31.1497,22416.0
2016-11-04 14:25:00,32.61,32.63,32.57,32.63,70578.0,31.1497,31.1688,31.1115,31.1688,70578.0
2016-11-04 14:30:00,32.62,32.63,32.49,32.55,42964.0,31.1592,31.1688,31.035,31.0924,42964.0
2016-11-04 14:35:00,32.55,32.55,32.32,32.36,193844.0,31.0924,31.0924,30.8727,30.9109,193844.0
2016-11-04 14:40:00,32.37,32.48,32.37,32.47,30486.0,30.9204,31.0255,30.9204,31.0159,30486.0
2016-11-04 14:45:00,32.48,32.5,32.34,32.36,60634.0,31.0255,31.0446,30.8918,30.9109,60634.0
2016-11-04 14:50:00,32.36,32.46,32.35,32.4,70778.0,30.9109,31.0064,30.9013,30.9491,70778.0
2016-11-04 14:55:00,32.4,32.45,32.37,32.4,53536.0,30.9491,30.9968,30.9204,30.9491,53536.0
2016-11-04 15:00:00,32.4,32.4,32.26,32.31,49514.0,30.9491,30.9491,30.8153,30.8631,49514.0
2016-11-04 15:05:00,32.31,32.32,32.13,32.14,117726.0,30.8631,30.8727,30.6912,30.7007,117726.0
2016-11-04 15:10:00,32.13,32.29,32.12,32.23,93640.0,30.6912,30.844,30.6816,30.7867,93640.0
2016-11-04 15:15:00,32.22,32.32,32.21,32.22,52520.0,30.7771,30.8727,30.7676,30.7771,52520.0
2016-11-04 15:20:00,32.23,32.24,32.16,32.2,67596.0,30.7867,30.7962,30.7198,30.758,67596.0
2016-11-04 15:25:00,32.19,32.24,32.18,32.2,34754.0,30.7485,30.7962,30.7389,30.758,34754.0
2016-11-04 15:30:00,32.16,32.2,32.1,32.11,91130.0,30.7198,30.758,30.6625,30.6721,91130.0
2016-11-04 15:35:00,32.1,32.13,32.0,32.13,197092.0,30.6625,30.6912,30.567,30.6912,197092.0
2016-11-04 15:40:00,32.13,32.22,32.12,32.21,88384.0,30.6912,30.7771,30.6816,30.7676,88384.0
2016-11-04 15:45:00,32.2,32.2,32.06,32.12,127432.0,30.758,30.758,30.6243,30.6816,127432.0
2016-11-04 15:50:00,32.12,32.13,32.03,32.1,135774.0,30.6816,30.6912,30.5956,30.6625,135774.0
2016-11-04 15:55:00,32.1,32.13,32.03,32.06,506314.0,30.6625,30.6912,30.5956,30.6243,506314.0
2016-11-07 09:30:00,33.92,33.99,33.68,33.81,497900.0,32.401,32.4679,32.1717,32.2959,497900.0
2016-11-07 09:35:00,33.83,33.96,33.73,33.92,360952.0,32.315,32.4392,32.2195,32.401,360952.0
2016-11-07 09:40:00,33.93,33.99,33.88,33.97,224766.0,32.4106,32.4679,32.3628,32.4488,224766.0
2016-11-07 09:45:00,33.97,34.03,33.79,33.79,187814.0,32.4488,32.5061,32.2768,32.2768,187814.0
2016-11-07 09:50:00,33.81,33.97,33.77,33.97,74194.0,32.2959,32.4488,32.2577,32.4488,74194.0
2016-11-07 09:55:00,33.97,34.0,33.92,33.99,94592.0,32.4488,32.4774,32.401,32.4679,94592.0
2016-11-07 10:00:00,33.99,34.15,33.98,34.03,266904.0,32.4679,32.6207,32.4583,32.5061,266904.0
2016-11-07 10:05:00,34.03,34.08,34.02,34.05,105808.0,32.5061,32.5538,32.4965,32.5252,105808.0
2016-11-07 10:10:00,34.04,34.04,33.92,33.98,122624.0,32.5156,32.5156,32.401,32.4583,122624.0
2016-11-07 10:15:00,34.0,34.07,33.95,34.05,106986.0,32.4774,32.5443,32.4297,32.5252,106986.0
2016-11-07 10:20:00,34.07,34.08,33.98,34.05,93050.0,32.5443,32.5538,32.4583,32.5252,93050.0
2016-11-07 10:25:00,34.05,34.05,33.96,34.0,66932.0,32.5252,32.5252,32.4392,32.4774,66932.0
2016-11-07 10:30:00,34.01,34.21,33.95,34.2,179820.0,32.487,32.678,32.4297,32.6685,179820.0
2016-11-07 10:35:00,34.22,34.27,34.17,34.18,134408.0,32.6876,32.7353,32.6398,32.6494,134408.0
2016-11-07 10:40:00,34.17,34.2,34.13,34.17,37686.0,32.6398,32.6685,32.6016,32.6398,37686.0
2016-11-07 10:45:00,34.17,34.22,34.15,34.21,41930.0,32.6398,32.6876,32.6207,32.678,41930.0
2016-11-07 10:50:00,34.18,34.19,34.12,34.17,41834.0,32.6494,32.6589,32.592,32.6398,41834.0
2016-11-07 10:55:00,34.18,34.31,34.18,34.3,64336.0,32.6494,32.7735,32.6494,32.764,64336.0
2016-11-07 11:00:00,34.29,34.33,34.26,34.3,89490.0,32.7544,32.7926,32.7258,32.764,89490.0
2016-11-07 11:05:00,34.31,34.35,34.27,34.32,102694.0,32.7735,32.8117,32.7353,32.7831,102694.0
2016-11-07 11:10:00,34.3,34.44,34.3,34.39,170224.0,32.764,32.8977,32.764,32.85,170224.0
2016-11-07 11:15:00,34.39,34.39,34.27,34.3,217442.0,32.85,32.85,32.7353,32.764,217442.0
2016-11-07 11:20:00,34.31,34.31,34.23,34.23,73628.0,32.7735,32.7735,32.6971,32.6971,73628.0
2016-11-07 11:25:00,34.23,34.3,34.23,34.25,71676.0,32.6971,32.764,32.6971,32.7162,71676.0
2016-11-07 11:30:00,34.27,34.39,34.27,34.33,58928.0,32.7353,32.85,32.7353,32.7926,58928.0
2016-11-07 11:35:00,34.34,34.37,34.3,34.32,38916.0,32.8022,32.8308,32.764,32.7831,38916.0
2016-11-07 11:40:00,34.32,34.38,34.3,34.34,43206.0,32.7831,32.8404,32.764,32.8022,43206.0
2016-11-07 11:45:00,34.36,34.38,34.26,34.26,42996.0,32.8213,32.8404,32.7258,32.7258,42996.0
2016-11-07 11:50:00,34.3,34.36,34.29,34.31,37762.0,32.764,32.8213,32.7544,32.7735,37762.0
2016-11-07 11:55:00,34.33,34.38,34.31,34.38,32436.0,32.7926,32.8404,32.7735,32.8404,32436.0
2016-11-07 12:00:00,34.38,34.6,34.38,34.51,611294.0,32.8404,33.0505,32.8404,32.9646,611294.0
2016-11-07 12:05:00,34.47,34.52,34.44,34.44,79442.0,32.9264,32.9741,32.8977,32.8977,79442.0
2016-11-07 12:10:00,34.44,34.48,34.42,34.46,39640.0,32.8977,32.9359,32.8786,32.9168,39640.0
2016-11-07 12:15:00,34.45,34.48,34.41,34.41,31248.0,32.9073,32.9359,32.8691,32.8691,31248.0
2016-11-07 12:20:00,34.4,34.46,34.4,34.42,25926.0,32.8595,32.9168,32.8595,32.8786,25926.0
2016-11-07 12:25:00,34.45,34.52,34.45,34.5,39988.0,32.9073,32.9741,32.9073,32.955,39988.0
2016-11-07 12:30:00,34.51,34.53,34.45,34.45,50330.0,32.9646,32.9837,32.9073,32.9073,50330.0
2016-11-07 12:35:00,34.47,34.48,34.37,34.37,58380.0,32.9264,32.9359,32.8308,32.8308,58380.0
2016-11-07 12:40:00,34.36,34.37,34.3,34.37,41216.0,32.8213,32.8308,32.764,32.8308,41216.0
2016-11-07 12:45:00,34.38,34.39,34.37,34.38,16838.0,32.8404,32.85,32.8308,32.8404,16838.0
2016-11-07 12:50:00,34.38,34.38,34.32,34.35,19530.0,32.8404,32.8404,32.7831,32.8117,19530.0
2016-11-07 12:55:00,34.37,34.4,34.32,34.35,61686.0,32.8308,32.8595,32.7831,32.8117,61686.0
2016-11-07 13:00:00,34.34,34.43,34.34,34.39,52570.0,32.8022,32.8882,32.8022,32.85,52570.0
2016-11-07 13:05:00,34.39,34.4,34.33,34.38,38378.0,32.85,32.8595,32.7926,32.8404,38378.0
2016-11-07 13:10:00,34.35,34.35,34.24,34.27,52982.0,32.8117,32.8117,32.7067,32.7353,52982.0
2016-11-07 13:15:00,34.27,34.27,34.21,34.21,68974.0,32.7353,32.7353,32.678,32.678,68974.0
2016-11-07 13:20:00,34.2,34.24,34.15,34.21,73704.0,32.6685,32.7067,32.6207,32.678,73704.0
2016-11-07 13:25:00,34.22,34.24,34.17,34.19,56276.0,32.6876,32.7067,32.6398,32.6589,56276.0
2016-11-07 13:30:00,34.2,34.3,34.2,34.26,32254.0,32.6685,32.764,32.6685,32.7258,32254.0
2016-11-07 13:35:00,34.25,34.38,34.25,34.32,67292.0,32.7162,32.8404,32.7162,32.7831,67292.0
2016-11-07 13:40:00,34.32,34.34,34.27,34.27,13530.0,32.7831,32.8022,32.7353,32.7353,13530.0
2016-11-07 13:45:00,34.26,34.27,34.23,34.25,11230.0,32.7258,32.7353,32.6971,32.7162,11230.0
2016-11-07 13:50:00,34.26,34.32,34.26,34.32,13934.0,32.7258,32.7831,32.7258,32.7831,13934.0
2016-11-07 13:55:00,34.31,34.33,34.27,34.3,31628.0,32.7735,32.7926,32.7353,32.764,31628.0
2016-11-07 14:00:00,34.31,34.33,34.27,34.3,48932.0,32.7735,32.7926,32.7353,32.764,48932.0
2016-11-07 14:05:00,34.31,34.33,34.26,34.27,42386.0,32.7735,32.7926,32.7258,32.7353,42386.0
2016-11-07 14:10:00,34.28,34.31,34.23,34.23,35898.0,32.7449,32.7735,32.6971,32.6971,35898.0
2016-11-07 14:15:00,34.24,34.34,34.24,34.33,24604.0,32.7067,32.8022,32.7067,32.7926,24604.0
2016-11-07 14:20:00,34.31,34.31,34.27,34.27,6200.0,32.7735,32.7735,32.7353,32.7353,6200.0
2016-11-07 14:25:00,34.27,34.29,34.24,34.25,6598.0,32.7353,32.7544,32.7067,32.7162,6598.0
2016-11-07 14:30:00,34.26,34.33,34.26,34.29,11606.0,32.7258,32.7926,32.7258,32.7544,11606.0
2016-11-07 14:35:00,34.28,34.3,34.27,34.27,10824.0,32.7449,32.764,32.7353,32.7353,10824.0
2016-11-07 14:40:00,34.26,34.26,34.11,34.17,164248.0,32.7258,32.7258,32.5825,32.6398,164248.0
2016-11-07 14:45:00,34.18,34.2,34.1,34.1,82714.0,32.6494,32.6685,32.5729,32.5729,82714.0
2016-11-07 14:50:00,34.14,34.18,34.12,34.16,40104.0,32.6111,32.6494,32.592,32.6303,40104.0
2016-11-07 14:55:00,34.15,34.17,34.13,34.16,23048.0,32.6207,32.6398,32.6016,32.6303,23048.0
2016-11-07 15:00:00,34.17,34.17,34.06,34.11,22224.0,32.6398,32.6398,32.5347,32.5825,22224.0
2016-11-07 15:05:00,34.1,34.13,34.02,34.02,55052.0,32.5729,32.6016,32.4965,32.4965,55052.0
2016-11-07 15:10:00,34.04,34.08,34.01,34.04,34766.0,32.5156,32.5538,32.487,32.5156,34766.0
2016-11-07 15:15:00,34.02,34.19,34.02,34.1,153680.0,32.4965,32.6589,32.4965,32.5729,153680.0
2016-11-07 15:20:00,34.1,34.13,34.08,34.08,41080.0,32.5729,32.6016,32.5538,32.5538,41080.0
2016-11-07 15:25:00,34.08,34.08,34.04,34.05,60204.0,32.5538,32.5538,32.5156,32.5252,60204.0
2016-11-07 15:30:00,34.06,34.06,33.98,34.02,218310.0,32.5347,32.5347,32.4583,32.4965,218310.0
2016-11-07 15:35:00,34.02,34.1,34.01,34.09,279062.0,32.4965,32.5729,32.487,32.5634,279062.0
2016-11-07 15:40:00,34.09,34.26,34.09,34.17,154134.0,32.5634,32.7258,32.5634,32.6398,154134.0
2016-11-07 15:45:00,34.18,34.47,34.18,34.45,187238.0,32.6494,32.9264,32.6494,32.9073,187238.0
2016-11-07 15:50:00,34.46,34.56,34.43,34.45,171650.0,32.9168,33.0123,32.8882,32.9073,171650.0
2016-11-07 15:55:00,34.43,34.47,34.32,34.37,259584.0,32.8882,32.9264,32.7831,32.8308,259584.0
2016-11-08 09:30:00,34.17,34.21,33.87,33.88,229780.0,32.6398,32.678,32.3532,32.3628,229780.0
2016-11-08 09:35:00,33.85,33.96,33.73,33.93,458602.0,32.3341,32.4392,32.2195,32.4106,458602.0
2016-11-08 09:40:00,33.94,34.1,33.84,33.88,129798.0,32.4201,32.5729,32.3246,32.3628,129798.0
2016-11-08 09:45:00,33.88,33.92,33.77,33.77,224816.0,32.3628,32.401,32.2577,32.2577,224816.0
2016-11-08 09:50:00,33.8,33.86,33.71,33.78,73780.0,32.2864,32.3437,32.2004,32.2673,73780.0
2016-11-08 09:55:00,33.79,33.85,33.75,33.85,45478.0,32.2768,32.3341,32.2386,32.3341,45478.0
2016-11-08 10:00:00,33.84,33.88,33.79,33.87,76554.0,32.3246,32.3628,32.2768,32.3532,76554.0
2016-11-08 10:05:00,33.85,33.85,33.73,33.75,81252.0,32.3341,32.3341,32.2195,32.2386,81252.0
2016-11-08 10:10:00,33.77,33.83,33.71,33.72,46312.0,32.2577,32.315,32.2004,32.21,46312.0
2016-11-08 10:15:00,33.7,33.86,33.66,33.83,36122.0,32.1909,32.3437,32.1526,32.315,36122.0
2016-11-08 10:20:00,33.84,33.97,33.82,33.96,102856.0,32.3246,32.4488,32.3055,32.4392,102856.0
2016-11-08 10:25:00,33.96,34.09,33.96,34.06,71128.0,32.4392,32.5634,32.4392,32.5347,71128.0
2016-11-08 10:30:00,34.02,34.13,34.02,34.04,52676.0,32.4965,32.6016,32.4965,32.5156,52676.0
2016-11-08 10:35:00,34.02,34.1,34.02,34.03,37304.0,32.4965,32.5729,32.4965,32.5061,37304.0
2016-11-08 10:40:00,34.05,34.05,33.96,34.04,24288.0,32.5252,32.5252,32.4392,32.5156,24288.0
2016-11-08 10:45:00,34.05,34.2,34.05,34.15,690944.0,32.5252,32.6685,32.5252,32.6207,690944.0
2016-11-08 10:50:00,34.14,34.21,34.1,34.13,35264.0,32.6111,32.678,32.5729,32.6016,35264.0
2016-11-08 10:55:00,34.1,34.13,34.03,34.09,29986.0,32.5729,32.6016,32.5061,32.5634,29986.0
2016-11-08 11:00:00,34.12,34.19,34.12,34.15,45222.0,32.592,32.6589,32.592,32.6207,45222.0
2016-11-08 11:05:00,34.14,34.32,34.14,34.32,64364.0,32.6111,32.7831,32.6111,32.7831,64364.0
2016-11-08 11:10:00,34.31,34.46,34.26,34.42,147410.0,32.7735,32.9168,32.7258,32.8786,147410.0
2016-11-08 11:15:00,34.45,34.55,34.45,34.49,107340.0,32.9073,33.0028,32.9073,32.9455,107340.0
2016-11-08 11:20:00,34.49,34.6,34.49,34.49,142250.0,32.9455,33.0505,32.9455,32.9455,142250.0
2016-11-08 11:25:00,34.52,34.53,34.42,34.43,64150.0,32.9741,32.9837,32.8786,32.8882,64150.0
2016-11-08 11:30:00,34.42,34.6,34.4,34.55,93918.0,32.8786,33.0505,32.8595,33.0028,93918.0
2016-11-08 11:35:00,34.54,34.55,34.47,34.54,38436.0,32.9932,33.0028,32.9264,32.9932,38436.0
2016-11-08 11:40:00,34.51,34.56,34.49,34.54,43246.0,32.9646,33.0123,32.9455,32.9932,43246.0
2016-11-08 11:45:00,34.54,34.58,34.52,34.57,42060.0,32.9932,33.0314,32.9741,33.0219,42060.0
2016-11-08 11:50:00,34.56,34.61,34.51,34.54,48388.0,33.0123,33.0601,32.9646,32.9932,48388.0
2016-11-08 11:55:00,34.53,34.69,34.52,34.68,92456.0,32.9837,33.1365,32.9741,33.127,92456.0
2016-11-08 12:00:00,34.68,34.74,34.65,34.66,69018.0,33.127,33.1843,33.0983,33.1079,69018.0
2016-11-08 12:05:00,34.66,34.77,34.66,34.74,54710.0,33.1079,33.2129,33.1079,33.1843,54710.0
2016-11-08 12:10:00,34.72,34.93,34.72,34.92,132390.0,33.1652,33.3658,33.1652,33.3562,132390.0
2016-11-08 12:15:00,34.91,34.99,34.85,34.92,100858.0,33.3467,33.4231,33.2894,33.3562,100858.0
2016-11-08 12:20:00,34.92,35.05,34.9,35.02,137430.0,33.3562,33.4804,33.3371,33.4517,137430.0
2016-11-08 12:25:00,35.02,35.02,34.93,34.98,96600.0,33.4517,33.4517,33.3658,33.4135,96600.0
2016-11-08 12:30:00,34.99,35.02,34.9,34.95,65830.0,33.4231,33.4517,33.3371,33.3849,65830.0
2016-11-08 12:35:00,34.92,35.0,34.92,34.96,41782.0,33.3562,33.4326,33.3562,33.3944,41782.0
2016-11-08 12:40:00,34.96,35.07,34.95,35.03,63124.0,33.3944,33.4995,33.3849,33.4613,63124.0
2016-11-08 12:45:00,35.03,35.17,34.99,35.15,128922.0,33.4613,33.595,33.4231,33.5759,128922.0
2016-11-08 12:50:00,35.15,35.17,35.06,35.11,72756.0,33.5759,33.595,33.49,33.5377,72756.0
2016-11-08 12:55:00,35.09,35.18,35.09,35.1,40468.0,33.5186,33.6046,33.5186,33.5282,40468.0
2016-11-08 13:00:00,35.12,35.16,35.01,35.02,86248.0,33.5473,33.5855,33.4422,33.4517,86248.0
2016-11-08 13:05:00,35.04,35.08,34.83,34.88,95414.0,33.4708,33.5091,33.2703,33.318,95414.0
2016-11-08 13:10:00,34.87,35.0,34.87,35.0,77488.0,33.3085,33.4326,33.3085,33.4326,77488.0
2016-11-08 13:15:00,34.99,34.99,34.81,34.87,51080.0,33.4231,33.4231,33.2511,33.3085,51080.0
2016-11-08 13:20:00,34.84,34.88,34.81,34.81,42358.0,33.2798,33.318,33.2511,33.2511,42358.0
2016-11-08 13:25:00,34.83,34.88,34.82,34.88,9570.0,33.2703,33.318,33.2607,33.318,9570.0
2016-11-08 13:30:00,34.87,35.06,34.85,35.01,92192.0,33.3085,33.49,33.2894,33.4422,92192.0
2016-11-08 13:35:00,35.01,35.08,34.94,35.01,47030.0,33.4422,33.5091,33.3753,33.4422,47030.0
2016-11-08 13:40:00,35.03,35.09,34.98,35.02,60360.0,33.4613,33.5186,33.4135,33.4517,60360.0
2016-11-08 13:45:00,34.98,35.02,34.96,35.02,9400.0,33.4135,33.4517,33.3944,33.4517,9400.0
2016-11-08 13:50:00,35.0,35.02,34.99,35.01,15338.0,33.4326,33.4517,33.4231,33.4422,15338.0
2016-11-08 13:55:00,34.99,34.99,34.94,34.97,33462.0,33.4231,33.4231,33.3753,33.404,33462.0
2016-11-08 14:00:00,34.96,34.96,34.87,34.91,13352.0,33.3944,33.3944,33.3085,33.3467,13352.0
2016-11-08 14:05:00,34.91,34.92,34.8,34.8,13358.0,33.3467,33.3562,33.2416,33.2416,13358.0
2016-11-08 14:10:00,34.81,34.81,34.64,34.66,67104.0,33.2511,33.2511,33.0888,33.1079,67104.0
2016-11-08 14:15:00,34.63,34.68,34.59,34.67,97580.0,33.0792,33.127,33.041,33.1174,97580.0
2016-11-08 14:20:00,34.66,34.73,34.62,34.67,65330.0,33.1079,33.1747,33.0697,33.1174,65330.0
2016-11-08 14:25:00,34.68,34.7,34.63,34.68,68398.0,33.127,33.1461,33.0792,33.127,68398.0
2016-11-08 14:30:00,34.68,34.68,34.52,34.52,51340.0,33.127,33.127,32.9741,32.9741,51340.0
2016-11-08 14:35:00,34.53,34.56,34.47,34.56,95658.0,32.9837,33.0123,32.9264,33.0123,95658.0
2016-11-08 14:40:00,34.56,34.6,34.49,34.52,28334.0,33.0123,33.0505,32.9455,32.9741,28334.0
2016-11-08 14:45:00,34.51,34.57,34.47,34.5,76116.0,32.9646,33.0219,32.9264,32.955,76116.0
2016-11-08 14:50:00,34.49,34.56,34.47,34.5,91064.0,32.9455,33.0123,32.9264,32.955,91064.0
2016-11-08 14:55:00,34.52,34.59,34.5,34.56,47732.0,32.9741,33.041,32.955,33.0123,47732.0
2016-11-08 15:00:00,34.54,34.55,34.48,34.54,33164.0,32.9932,33.0028,32.9359,32.9932,33164.0
2016-11-08 15:05:00,34.55,34.84,34.55,34.84,130474.0,33.0028,33.2798,33.0028,33.2798,130474.0
2016-11-08 15:10:00,34.84,34.91,34.79,34.81,71216.0,33.2798,33.3467,33.232,33.2511,71216.0
2016-11-08 15:15:00,34.81,34.83,34.76,34.8,22862.0,33.2511,33.2703,33.2034,33.2416,22862.0
2016-11-08 15:20:00,34.8,34.89,34.8,34.88,43440.0,33.2416,33.3276,33.2416,33.318,43440.0
2016-11-08 15:25:00,34.9,34.96,34.89,34.91,73358.0,33.3371,33.3944,33.3276,33.3467,73358.0
2016-11-08 15:30:00,34.93,35.08,34.91,35.04,160970.0,33.3658,33.5091,33.3467,33.4708,160970.0
2016-11-08 15:35:00,35.04,35.08,34.96,34.99,51544.0,33.4708,33.5091,33.3944,33.4231,51544.0
2016-11-08 15:40:00,34.97,35.0,34.82,34.88,129572.0,33.404,33.4326,33.2607,33.318,129572.0
2016-11-08 15:45:00,34.89,34.96,34.84,34.85,96090.0,33.3276,33.3944,33.2798,33.2894,96090.0
2016-11-08 15:50:00,34.85,34.92,34.62,34.67,200240.0,33.2894,33.3562,33.0697,33.1174,200240.0
2016-11-08 15:55:00,34.64,34.71,34.54,34.63,216520.0,33.0888,33.1556,32.9932,33.0792,216520.0
2016-11-09 09:30:00,33.87,34.56,33.87,34.38,732062.0,32.3532,33.0123,32.3532,32.8404,732062.0
2016-11-09 09:35:00,34.4,34.55,34.2,34.31,384974.0,32.8595,33.0028,32.6685,32.7735,384974.0
2016-11-09 09:40:00,34.34,34.45,34.13,34.45,692416.0,32.8022,32.9073,32.6016,32.9073,692416.0
2016-11-09 09:45:00,34.44,35.13,34.42,35.1,456898.0,32.8977,33.5568,32.8786,33.5282,456898.0
2016-11-09 09:50:00,35.09,35.5,35.02,35.48,538972.0,33.5186,33.9102,33.4517,33.8911,538972.0
2016-11-09 09:55:00,35.5,35.57,35.27,35.41,445662.0,33.9102,33.9771,33.6905,33.8243,445662.0
2016-11-09 10:00:00,35.4,35.43,35.0,35.0,234470.0,33.8147,33.8434,33.4326,33.4326,234470.0
2016-11-09 10:05:00,35.01,35.27,34.93,35.0,151484.0,33.4422,33.6905,33.3658,33.4326,151484.0
2016-11-09 10:10:00,34.99,35.08,34.88,35.0,197848.0,33.4231,33.5091,33.318,33.4326,197848.0
2016-11-09 10:15:00,34.98,35.01,34.69,34.71,128172.0,33.4135,33.4422,33.1365,33.1556,128172.0
2016-11-09 10:20:00,34.68,34.91,34.68,34.83,116790.0,33.127,33.3467,33.127,33.2703,116790.0
2016-11-09 10:25:00,34.83,35.17,34.83,35.11,131868.0,33.2703,33.595,33.2703,33.5377,131868.0
2016-11-09 10:30:00,35.13,35.19,34.93,35.02,81446.0,33.5568,33.6141,33.3658,33.4517,81446.0
2016-11-09 10:35:00,35.0,35.13,34.85,35.06,80600.0,33.4326,33.5568,33.2894,33.49,80600.0
2016-11-09 10:40:00,35.07,35.27,35.05,35.17,160088.0,33.4995,33.6905,33.4804,33.595,160088.0
2016-11-09 10:45:00,35.16,35.3,35.07,35.2,83558.0,33.5855,33.7192,33.4995,33.6237,83558.0
2016-11-09 10:50:00,35.18,35.35,35.17,35.3,100792.0,33.6046,33.767,33.595,33.7192,100792.0
2016-11-09 10:55:00,35.3,35.41,35.23,35.37,118252.0,33.7192,33.8243,33.6523,33.7861,118252.0
2016-11-09 11:00:00,35.4,35.52,35.36,35.49,276526.0,33.8147,33.9294,33.7765,33.9007,276526.0
2016-11-09 11:05:00,35.52,35.68,35.48,35.66,190236.0,33.9294,34.0822,33.8911,34.0631,190236.0
2016-11-09 11:10:00,35.66,36.02,35.66,35.96,416680.0,34.0631,34.407,34.0631,34.3496,416680.0
2016-11-09 11:15:00,35.96,36.1,35.93,36.05,152436.0,34.3496,34.4834,34.321,34.4356,152436.0
2016-11-09 11:20:00,36.05,36.32,36.02,36.24,260552.0,34.4356,34.6935,34.407,34.6171,260552.0
2016-11-09 11:25:00,36.24,36.38,36.14,36.38,207018.0,34.6171,34.7508,34.5216,34.7508,207018.0
2016-11-09 11:30:00,36.38,36.89,36.38,36.84,413924.0,34.7508,35.238,34.7508,35.1902,413924.0
2016-11-09 11:35:00,36.84,36.99,36.82,36.96,228318.0,35.1902,35.3335,35.1711,35.3049,228318.0
2016-11-09 11:40:00,36.97,36.97,36.63,36.77,222330.0,35.3144,35.3144,34.9896,35.1234,222330.0
2016-11-09 11:45:00,36.76,37.07,36.69,37.07,236294.0,35.1138,35.4099,35.047,35.4099,236294.0
2016-11-09 11:50:00,37.08,37.21,36.99,37.03,214792.0,35.4195,35.5437,35.3335,35.3717,214792.0
2016-11-09 11:55:00,37.04,37.04,36.84,36.93,174118.0,35.3813,35.3813,35.1902,35.2762,174118.0
2016-11-09 12:00:00,36.94,37.03,36.64,36.64,231732.0,35.2858,35.3717,34.9992,34.9992,231732.0
2016-11-09 12:05:00,36.63,36.69,36.37,36.41,189342.0,34.9896,35.047,34.7413,34.7795,189342.0
2016-11-09 12:10:00,36.41,36.44,36.23,36.32,219338.0,34.7795,34.8082,34.6076,34.6935,219338.0
2016-11-09 12:15:00,36.31,36.5,36.31,36.43,135822.0,34.684,34.8655,34.684,34.7986,135822.0
2016-11-09 12:20:00,36.43,36.6,36.42,36.44,69550.0,34.7986,34.961,34.789,34.8082,69550.0
2016-11-09 12:25:00,36.44,36.77,36.44,36.74,57390.0,34.8082,35.1234,34.8082,35.0947,57390.0
2016-11-09 12:30:00,36.77,36.85,36.59,36.76,130794.0,35.1234,35.1998,34.9514,35.1138,130794.0
2016-11-09 12:35:00,36.77,36.9,36.69,36.69,97638.0,35.1234,35.2476,35.047,35.047,97638.0
2016-11-09 12:40:00,36.8,36.98,36.77,36.95,61442.0,35.152,35.324,35.1234,35.2953,61442.0
2016-11-09 12:45:00,36.98,36.99,36.87,36.95,74710.0,35.324,35.3335,35.2189,35.2953,74710.0
2016-11-09 12:50:00,36.94,37.02,36.93,36.99,116098.0,35.2858,35.3622,35.2762,35.3335,116098.0
2016-11-09 12:55:00,36.97,37.18,36.97,37.13,97674.0,35.3144,35.515,35.3144,35.4673,97674.0
2016-11-09 13:00:00,37.15,37.17,36.99,37.05,157590.0,35.4864,35.5055,35.3335,35.3908,157590.0
2016-11-09 13:05:00,37.06,37.1,36.8,36.83,66460.0,35.4004,35.4386,35.152,35.1807,66460.0
2016-11-09 13:10:00,36.84,37.13,36.82,37.13,52758.0,35.1902,35.4673,35.1711,35.4673,52758.0
2016-11-09 13:15:00,37.13,37.13,36.85,36.91,56220.0,35.4673,35.4673,35.1998,35.2571,56220.0
2016-11-09 13:20:00,36.88,36.88,36.58,36.6,114144.0,35.2284,35.2284,34.9419,34.961,114144.0
2016-11-09 13:25:00,36.63,36.8,36.63,36.77,120024.0,34.9896,35.152,34.9896,35.1234,120024.0
2016-11-09 13:30:00,36.7,37.27,36.67,37.27,271004.0,35.0565,35.601,35.0279,35.601,271004.0
2016-11-09 13:35:00,37.25,37.31,37.04,37.12,144934.0,35.5819,35.6392,35.3813,35.4577,144934.0
2016-11-09 13:40:00,37.13,37.38,37.1,37.3,185470.0,35.4673,35.7061,35.4386,35.6296,185470.0
2016-11-09 13:45:00,37.29,37.33,37.09,37.28,77610.0,35.6201,35.6583,35.429,35.6105,77610.0
2016-11-09 13:50:00,37.29,37.31,37.18,37.3,146196.0,35.6201,35.6392,35.515,35.6296,146196.0
2016-11-09 13:55:00,37.3,37.35,37.09,37.16,227144.0,35.6296,35.6774,35.429,35.4959,227144.0
2016-11-09 14:00:00,37.16,37.29,37.1,37.18,108320.0,35.4959,35.6201,35.4386,35.515,108320.0
2016-11-09 14:05:00,37.17,37.3,37.17,37.27,75718.0,35.5055,35.6296,35.5055,35.601,75718.0
2016-11-09 14:10:00,37.27,37.35,37.15,37.3,130364.0,35.601,35.6774,35.4864,35.6296,130364.0
2016-11-09 14:15:00,37.32,37.45,37.27,37.31,176686.0,35.6487,35.7729,35.601,35.6392,176686.0
2016-11-09 14:20:00,37.32,37.5,37.29,37.5,181812.0,35.6487,35.8207,35.6201,35.8207,181812.0
2016-11-09 14:25:00,37.5,37.58,37.37,37.51,142740.0,35.8207,35.8971,35.6965,35.8302,142740.0
2016-11-09 14:30:00,37.51,37.74,37.51,37.69,149294.0,35.8302,36.0499,35.8302,36.0022,149294.0
2016-11-09 14:35:00,37.7,37.73,37.52,37.72,157078.0,36.0117,36.0404,35.8398,36.0308,157078.0
2016-11-09 14:40:00,37.72,37.76,37.62,37.71,153628.0,36.0308,36.069,35.9353,36.0213,153628.0
2016-11-09 14:45:00,37.71,37.76,37.58,37.7,82644.0,36.0213,36.069,35.8971,36.0117,82644.0
2016-11-09 14:50:00,37.7,37.7,37.59,37.66,65290.0,36.0117,36.0117,35.9067,35.9735,65290.0
2016-11-09 14:55:00,37.65,37.72,37.59,37.63,92138.0,35.964,36.0308,35.9067,35.9449,92138.0
2016-11-09 15:00:00,37.64,37.83,37.64,37.81,184248.0,35.9544,36.1359,35.9544,36.1168,184248.0
2016-11-09 15:05:00,37.81,37.87,37.77,37.84,84632.0,36.1168,36.1741,36.0786,36.1455,84632.0
2016-11-09 15:10:00,37.85,38.07,37.8,38.04,223756.0,36.155,36.3652,36.1072,36.3365,223756.0
2016-11-09 15:15:00,38.04,38.11,37.96,38.1,163226.0,36.3365,36.4034,36.2601,36.3938,163226.0
2016-11-09 15:20:00,38.1,38.11,37.92,37.92,215914.0,36.3938,36.4034,36.2219,36.2219,215914.0
2016-11-09 15:25:00,37.94,38.02,37.84,37.85,99168.0,36.241,36.3174,36.1455,36.155,99168.0
2016-11-09 15:30:00,37.86,37.9,37.64,37.69,202464.0,36.1646,36.2028,35.9544,36.0022,202464.0
2016-11-09 15:35:00,37.71,37.78,37.57,37.64,174426.0,36.0213,36.0881,35.8875,35.9544,174426.0
2016-11-09 15:40:00,37.65,37.72,37.53,37.72,146098.0,35.964,36.0308,35.8493,36.0308,146098.0
2016-11-09 15:45:00,37.72,37.72,37.49,37.63,280088.0,36.0308,36.0308,35.8111,35.9449,280088.0
2016-11-09 15:50:00,37.67,37.99,37.67,37.88,273114.0,35.9831,36.2887,35.9831,36.1837,273114.0
2016-11-09 15:55:00,37.88,37.93,37.77,37.87,250806.0,36.1837,36.2314,36.0786,36.1741,250806.0
2016-11-10 09:30:00,39.44,39.48,39.2,39.38,798164.0,37.6738,37.712,37.4446,37.6165,798164.0
2016-11-10 09:35:00,39.42,39.72,39.42,39.67,812488.0,37.6547,37.9413,37.6547,37.8935,812488.0
2016-11-10 09:40:00,39.69,40.04,39.68,40.02,889600.0,37.9126,38.2469,37.9031,38.2278,889600.0
2016-11-10 09:45:00,40.02,40.27,39.99,40.23,443408.0,38.2278,38.4666,38.1992,38.4284,443408.0
2016-11-10 09:50:00,40.26,40.26,39.88,40.06,394928.0,38.4571,38.4571,38.0941,38.266,394928.0
2016-11-10 09:55:00,40.09,40.11,39.63,39.74,390714.0,38.2947,38.3138,37.8553,37.9604,390714.0
2016-11-10 10:00:00,39.77,39.88,39.39,39.42,267596.0,37.989,38.0941,37.626,37.6547,267596.0
2016-11-10 10:05:00,39.43,39.51,39.24,39.24,254052.0,37.6643,37.7407,37.4828,37.4828,254052.0
2016-11-10 10:10:00,39.24,39.26,38.82,38.92,334340.0,37.4828,37.5019,37.0816,37.1771,334340.0
2016-11-10 10:15:00,38.9,39.3,38.9,38.99,249306.0,37.158,37.5401,37.158,37.244,249306.0
2016-11-10 10:20:00,38.99,39.37,38.99,39.21,249518.0,37.244,37.6069,37.244,37.4541,249518.0
2016-11-10 10:25:00,39.21,39.21,38.63,38.65,290000.0,37.4541,37.4541,36.9001,36.9192,290000.0
2016-11-10 10:30:00,38.66,38.92,38.64,38.71,276430.0,36.9287,37.1771,36.9096,36.9765,276430.0
2016-11-10 10:35:00,38.73,38.74,37.92,38.02,513608.0,36.9956,37.0052,36.2219,36.3174,513608.0
2016-11-10 10:40:00,38.02,38.51,37.96,38.51,350916.0,36.3174,36.7855,36.2601,36.7855,350916.0
2016-11-10 10:45:00,38.51,38.75,38.49,38.63,232632.0,36.7855,37.0147,36.7663,36.9001,232632.0
2016-11-10 10:50:00,38.67,38.88,38.48,38.49,172138.0,36.9383,37.1389,36.7568,36.7663,172138.0
2016-11-10 10:55:00,38.47,38.58,38.24,38.35,149192.0,36.7472,36.8523,36.5275,36.6326,149192.0
2016-11-10 11:00:00,38.34,38.68,38.21,38.43,147212.0,36.6231,36.9478,36.4989,36.709,147212.0
2016-11-10 11:05:00,38.45,39.04,38.45,38.91,390312.0,36.7281,37.2917,36.7281,37.1675,390312.0
2016-11-10 11:10:00,38.89,39.38,38.74,39.37,297266.0,37.1484,37.6165,37.0052,37.6069,297266.0
2016-11-10 11:15:00,39.4,39.85,39.35,39.51,539982.0,37.6356,38.0654,37.5878,37.7407,539982.0
2016-11-10 11:20:00,39.56,39.81,39.56,39.79,270104.0,37.7884,38.0272,37.7884,38.0081,270104.0
2016-11-10 11:25:00,39.79,39.92,39.63,39.71,210224.0,38.0081,38.1323,37.8553,37.9317,210224.0
2016-11-10 11:30:00,39.72,39.81,39.53,39.74,207298.0,37.9413,38.0272,37.7598,37.9604,207298.0
2016-11-10 11:35:00,39.71,39.74,39.27,39.38,106654.0,37.9317,37.9604,37.5114,37.6165,106654.0
2016-11-10 11:40:00,39.4,39.89,39.37,39.88,207736.0,37.6356,38.1037,37.6069,38.0941,207736.0
2016-11-10 11:45:00,39.88,40.05,39.67,39.67,373214.0,38.0941,38.2565,37.8935,37.8935,373214.0
2016-11-10 11:50:00,39.66,39.79,39.62,39.66,95732.0,37.884,38.0081,37.8457,37.884,95732.0
2016-11-10 11:55:00,39.69,39.69,39.39,39.54,91110.0,37.9126,37.9126,37.626,37.7693,91110.0
2016-11-10 12:00:00,39.56,39.84,39.51,39.73,107740.0,37.7884,38.0559,37.7407,37.9508,107740.0
2016-11-10 12:05:00,39.74,39.93,39.63,39.64,69736.0,37.9604,38.1419,37.8553,37.8648,69736.0
2016-11-10 12:10:00,39.65,39.98,39.65,39.9,129330.0,37.8744,38.1896,37.8744,38.1132,129330.0
2016-11-10 12:15:00,39.91,40.02,39.8,39.92,128558.0,38.1228,38.2278,38.0177,38.1323,128558.0
2016-11-10 12:20:00,39.9,40.13,39.89,40.1,145142.0,38.1132,38.3329,38.1037,38.3043,145142.0
2016-11-10 12:25:00,40.13,40.15,39.93,40.1,101250.0,38.3329,38.352,38.1419,38.3043,101250.0
2016-11-10 12:30:00,40.1,40.13,39.79,39.81,84842.0,38.3043,38.3329,38.0081,38.0272,84842.0
2016-11-10 12:35:00,39.81,39.95,39.7,39.7,81460.0,38.0272,38.161,37.9222,37.9222,81460.0
2016-11-10 12:40:00,39.66,39.82,39.52,39.8,152888.0,37.884,38.0368,37.7502,38.0177,152888.0
2016-11-10 12:45:00,39.82,40.0,39.81,40.0,101858.0,38.0368,38.2087,38.0272,38.2087,101858.0
2016-11-10 12:50:00,40.02,40.27,39.97,40.22,280198.0,38.2278,38.4666,38.1801,38.4189,280198.0
2016-11-10 12:55:00,40.23,40.3,40.16,40.28,101738.0,38.4284,38.4953,38.3616,38.4762,101738.0
2016-11-10 13:00:00,40.27,40.35,40.12,40.14,125058.0,38.4666,38.5431,38.3234,38.3425,125058.0
2016-11-10 13:05:00,40.1,40.31,40.08,40.31,93306.0,38.3043,38.5048,38.2851,38.5048,93306.0
2016-11-10 13:10:00,40.27,40.31,39.95,40.02,147464.0,38.4666,38.5048,38.161,38.2278,147464.0
2016-11-10 13:15:00,40.01,40.27,39.96,40.1,69410.0,38.2183,38.4666,38.1705,38.3043,69410.0
2016-11-10 13:20:00,40.13,40.48,39.99,40.02,232012.0,38.3329,38.6672,38.1992,38.2278,232012.0
2016-11-10 13:25:00,40.01,40.01,39.79,39.99,123628.0,38.2183,38.2183,38.0081,38.1992,123628.0
2016-11-10 13:30:00,40.01,40.16,39.96,39.96,68900.0,38.2183,38.3616,38.1705,38.1705,68900.0
2016-11-10 13:35:00,39.97,40.2,39.97,40.1,34806.0,38.1801,38.3998,38.1801,38.3043,34806.0
2016-11-10 13:40:00,40.09,40.24,39.98,40.13,84862.0,38.2947,38.438,38.1896,38.3329,84862.0
2016-11-10 13:45:00,40.12,40.38,39.98,40.34,76736.0,38.3234,38.5717,38.1896,38.5335,76736.0
2016-11-10 13:50:00,40.33,40.43,40.25,40.43,107760.0,38.524,38.6195,38.4475,38.6195,107760.0
2016-11-10 13:55:00,40.41,40.42,40.18,40.29,95510.0,38.6004,38.6099,38.3807,38.4857,95510.0
2016-11-10 14:00:00,40.24,40.24,40.04,40.21,178418.0,38.438,38.438,38.2469,38.4093,178418.0
2016-11-10 14:05:00,40.21,40.3,40.02,40.04,69746.0,38.4093,38.4953,38.2278,38.2469,69746.0
2016-11-10 14:10:00,40.1,40.22,40.09,40.09,45922.0,38.3043,38.4189,38.2947,38.2947,45922.0
2016-11-10 14:15:00,40.07,40.07,39.81,39.95,109958.0,38.2756,38.2756,38.0272,38.161,109958.0
2016-11-10 14:20:00,39.96,40.02,39.84,39.88,83580.0,38.1705,38.2278,38.0559,38.0941,83580.0
2016-11-10 14:25:00,39.87,40.04,39.87,39.96,62162.0,38.0845,38.2469,38.0845,38.1705,62162.0
2016-11-10 14:30:00,39.99,40.01,39.8,39.83,49816.0,38.1992,38.2183,38.0177,38.0463,49816.0
2016-11-10 14:35:00,39.9,40.02,39.81,40.02,49750.0,38.1132,38.2278,38.0272,38.2278,49750.0
2016-11-10 14:40:00,40.04,40.08,39.95,40.0,63296.0,38.2469,38.2851,38.161,38.2087,63296.0
2016-11-10 14:45:00,40.01,40.24,39.99,40.09,116608.0,38.2183,38.438,38.1992,38.2947,116608.0
2016-11-10 14:50:00,40.08,40.15,40.02,40.09,30578.0,38.2851,38.352,38.2278,38.2947,30578.0
2016-11-10 14:55:00,40.1,40.12,39.9,40.1,99602.0,38.3043,38.3234,38.1132,38.3043,99602.0
2016-11-10 15:00:00,40.13,40.18,40.0,40.18,48732.0,38.3329,38.3807,38.2087,38.3807,48732.0
2016-11-10 15:05:00,40.17,40.18,40.06,40.15,60842.0,38.3711,38.3807,38.266,38.352,60842.0
2016-11-10 15:10:00,40.16,40.21,40.08,40.13,50100.0,38.3616,38.4093,38.2851,38.3329,50100.0
2016-11-10 15:15:00,40.14,40.16,40.02,40.07,29834.0,38.3425,38.3616,38.2278,38.2756,29834.0
2016-11-10 15:20:00,40.07,40.09,39.98,40.02,64026.0,38.2756,38.2947,38.1896,38.2278,64026.0
2016-11-10 15:25:00,40.02,40.06,39.95,40.05,39608.0,38.2278,38.266,38.161,38.2565,39608.0
2016-11-10 15:30:00,40.08,40.08,39.73,39.77,119200.0,38.2851,38.2851,37.9508,37.989,119200.0
2016-11-10 15:35:00,39.76,39.92,39.76,39.85,95938.0,37.9795,38.1323,37.9795,38.0654,95938.0
2016-11-10 15:40:00,39.85,39.85,39.74,39.82,51876.0,38.0654,38.0654,37.9604,38.0368,51876.0
2016-11-10 15:45:00,39.83,39.98,39.66,39.96,144976.0,38.0463,38.1896,37.884,38.1705,144976.0
2016-11-10 15:50:00,39.98,39.99,39.85,39.92,92530.0,38.1896,38.1992,38.0654,38.1323,92530.0
2016-11-10 15:55:00,39.92,39.92,39.54,39.63,293894.0,38.1323,38.1323,37.7693,37.8553,293894.0
2016-11-11 09:30:00,40.13,40.42,39.87,39.9,380388.0,38.3329,38.6099,38.0845,38.1132,380388.0
2016-11-11 09:35:00,39.88,40.16,39.7,40.13,305452.0,38.0941,38.3616,37.9222,38.3329,305452.0
2016-11-11 09:40:00,40.15,40.67,40.15,40.4,598524.0,38.352,38.8487,38.352,38.5908,598524.0
2016-11-11 09:45:00,40.35,40.4,40.18,40.31,191128.0,38.5431,38.5908,38.3807,38.5048,191128.0
2016-11-11 09:50:00,40.31,40.48,40.23,40.26,99364.0,38.5048,38.6672,38.4284,38.4571,99364.0
2016-11-11 09:55:00,40.25,40.3,40.02,40.15,176520.0,38.4475,38.4953,38.2278,38.352,176520.0
2016-11-11 10:00:00,40.23,40.52,40.12,40.52,277610.0,38.4284,38.7054,38.3234,38.7054,277610.0
2016-11-11 10:05:00,40.55,40.91,40.55,40.62,384218.0,38.7341,39.078,38.7341,38.801,384218.0
2016-11-11 10:10:00,40.61,41.07,40.57,41.03,565944.0,38.7914,39.2308,38.7532,39.1926,565944.0
2016-11-11 10:15:00,41.04,41.16,40.74,40.83,272834.0,39.2022,39.3168,38.9156,39.0016,272834.0
2016-11-11 10:20:00,40.8,41.08,40.8,41.07,123276.0,38.9729,39.2404,38.9729,39.2308,123276.0
2016-11-11 10:25:00,41.05,41.05,40.66,40.81,189516.0,39.2117,39.2117,38.8392,38.9825,189516.0
2016-11-11 10:30:00,40.88,40.88,40.63,40.88,147570.0,39.0493,39.0493,38.8105,39.0493,147570.0
2016-11-11 10:35:00,40.87,40.93,40.63,40.87,139668.0,39.0398,39.0971,38.8105,39.0398,139668.0
2016-11-11 10:40:00,40.83,40.96,40.81,40.96,69382.0,39.0016,39.1257,38.9825,39.1257,69382.0
2016-11-11 10:45:00,40.98,41.03,40.84,40.85,133916.0,39.1448,39.1926,39.0111,39.0207,133916.0
2016-11-11 10:50:00,40.85,40.97,40.57,40.92,127044.0,39.0207,39.1353,38.7532,39.0875,127044.0
2016-11-11 10:55:00,40.92,41.13,40.82,41.1,167776.0,39.0875,39.2881,38.992,39.2595,167776.0
2016-11-11 11:00:00,41.07,41.24,40.94,41.16,239938.0,39.2308,39.3932,39.1066,39.3168,239938.0
2016-11-11 11:05:00,41.16,41.21,40.96,40.97,105212.0,39.3168,39.3645,39.1257,39.1353,105212.0
2016-11-11 11:10:00,40.99,41.02,40.51,40.65,151180.0,39.1544,39.1831,38.6959,38.8296,151180.0
2016-11-11 11:15:00,40.65,40.7,40.47,40.59,73428.0,38.8296,38.8774,38.6577,38.7723,73428.0
2016-11-11 11:20:00,40.62,40.91,40.45,40.88,125820.0,38.801,39.078,38.6386,39.0493,125820.0
2016-11-11 11:25:00,40.85,40.88,40.66,40.7,156506.0,39.0207,39.0493,38.8392,38.8774,156506.0
2016-11-11 11:30:00,40.71,41.0,40.71,40.97,141788.0,38.8869,39.1639,38.8869,39.1353,141788.0
2016-11-11 11:35:00,40.97,41.25,40.95,41.25,191766.0,39.1353,39.4028,39.1162,39.4028,191766.0
2016-11-11 11:40:00,41.25,41.44,41.22,41.34,209210.0,39.4028,39.5842,39.3741,39.4887,209210.0
2016-11-11 11:45:00,41.35,41.5,41.2,41.21,189396.0,39.4983,39.6416,39.355,39.3645,189396.0
2016-11-11 11:50:00,41.24,41.49,41.2,41.49,80484.0,39.3932,39.632,39.355,39.632,80484.0
2016-11-11 11:55:00,41.47,41.79,41.47,41.7,240858.0,39.6129,39.9186,39.6129,39.8326,240858.0
2016-11-11 12:00:00,41.7,41.9,41.66,41.89,212788.0,39.8326,40.0236,39.7944,40.0141,212788.0
2016-11-11 12:05:00,41.9,42.05,41.88,42.04,175634.0,40.0236,40.1669,40.0045,40.1574,175634.0
2016-11-11 12:10:00,42.05,42.24,42.01,42.23,165916.0,40.1669,40.3484,40.1287,40.3389,165916.0
2016-11-11 12:15:00,42.23,42.33,42.07,42.08,160522.0,40.3389,40.4344,40.186,40.1956,160522.0
2016-11-11 12:20:00,42.1,42.18,41.92,42.02,71300.0,40.2147,40.2911,40.0427,40.1383,71300.0
2016-11-11 12:25:00,42.02,42.08,41.68,41.69,69318.0,40.1383,40.1956,39.8135,39.823,69318.0
2016-11-11 12:30:00,41.7,41.8,41.62,41.65,73896.0,39.8326,39.9281,39.7562,39.7848,73896.0
2016-11-11 12:35:00,41.62,41.79,41.54,41.79,47374.0,39.7562,39.9186,39.6798,39.9186,47374.0
2016-11-11 12:40:00,41.8,41.97,41.79,41.94,145718.0,39.9281,40.0905,39.9186,40.0619,145718.0
2016-11-11 12:45:00,41.93,42.02,41.88,41.9,156446.0,40.0523,40.1383,40.0045,40.0236,156446.0
2016-11-11 12:50:00,41.9,41.94,41.7,41.88,100710.0,40.0236,40.0619,39.8326,40.0045,100710.0
2016-11-11 12:55:00,41.9,41.95,41.81,41.84,58784.0,40.0236,40.0714,39.9377,39.9663,58784.0
2016-11-11 13:00:00,41.85,41.97,41.76,41.94,67540.0,39.9759,40.0905,39.8899,40.0619,67540.0
2016-11-11 13:05:00,41.96,42.14,41.9,42.13,123460.0,40.081,40.2529,40.0236,40.2433,123460.0
2016-11-11 13:10:00,42.15,42.32,42.1,42.27,131930.0,40.2624,40.4248,40.2147,40.3771,131930.0
2016-11-11 13:15:00,42.23,42.43,42.18,42.25,156178.0,40.3389,40.5299,40.2911,40.358,156178.0
2016-11-11 13:20:00,42.24,42.52,42.24,42.42,132276.0,40.3484,40.6159,40.3484,40.5204,132276.0
2016-11-11 13:25:00,42.42,42.58,42.42,42.46,89754.0,40.5204,40.6732,40.5204,40.5586,89754.0
2016-11-11 13:30:00,42.45,42.65,42.32,42.46,98836.0,40.549,40.7401,40.4248,40.5586,98836.0
2016-11-11 13:35:00,42.44,42.5,42.32,42.32,63864.0,40.5395,40.5968,40.4248,40.4248,63864.0
2016-11-11 13:40:00,42.3,42.45,42.26,42.39,80062.0,40.4057,40.549,40.3675,40.4917,80062.0
2016-11-11 13:45:00,42.38,42.49,42.3,42.48,79816.0,40.4821,40.5872,40.4057,40.5777,79816.0
2016-11-11 13:50:00,42.49,42.51,42.42,42.48,83098.0,40.5872,40.6063,40.5204,40.5777,83098.0
2016-11-11 13:55:00,42.47,42.49,42.32,42.43,97650.0,40.5681,40.5872,40.4248,40.5299,97650.0
2016-11-11 14:00:00,42.41,42.45,42.32,42.44,57678.0,40.5108,40.549,40.4248,40.5395,57678.0
2016-11-11 14:05:00,42.44,42.54,42.36,42.52,79320.0,40.5395,40.635,40.463,40.6159,79320.0
2016-11-11 14:10:00,42.53,42.58,42.45,42.46,87390.0,40.6254,40.6732,40.549,40.5586,87390.0
2016-11-11 14:15:00,42.45,42.45,42.31,42.37,66846.0,40.549,40.549,40.4153,40.4726,66846.0
2016-11-11 14:20:00,42.35,42.36,42.2,42.31,77988.0,40.4535,40.463,40.3102,40.4153,77988.0
2016-11-11 14:25:00,42.31,42.31,42.2,42.2,52150.0,40.4153,40.4153,40.3102,40.3102,52150.0
2016-11-11 14:30:00,42.2,42.28,42.1,42.2,54606.0,40.3102,40.3866,40.2147,40.3102,54606.0
2016-11-11 14:35:00,42.17,42.22,42.1,42.17,52546.0,40.2816,40.3293,40.2147,40.2816,52546.0
2016-11-11 14:40:00,42.15,42.29,42.14,42.22,17984.0,40.2624,40.3962,40.2529,40.3293,17984.0
2016-11-11 14:45:00,42.21,42.24,41.89,41.91,45328.0,40.3198,40.3484,40.0141,40.0332,45328.0
2016-11-11 14:50:00,41.92,42.03,41.84,42.02,69696.0,40.0427,40.1478,39.9663,40.1383,69696.0
2016-11-11 14:55:00,42.05,42.1,41.93,41.95,19330.0,40.1669,40.2147,40.0523,40.0714,19330.0
2016-11-11 15:00:00,41.95,42.13,41.95,42.13,88740.0,40.0714,40.2433,40.0714,40.2433,88740.0
2016-11-11 15:05:00,42.13,42.25,42.13,42.25,65472.0,40.2433,40.358,40.2433,40.358,65472.0
2016-11-11 15:10:00,42.25,42.37,42.22,42.33,112304.0,40.358,40.4726,40.3293,40.4344,112304.0
2016-11-11 15:15:00,42.34,42.37,42.22,42.28,79180.0,40.4439,40.4726,40.3293,40.3866,79180.0
2016-11-11 15:20:00,42.29,42.31,42.18,42.24,23576.0,40.3962,40.4153,40.2911,40.3484,23576.0
2016-11-11 15:25:00,42.24,42.27,42.22,42.24,25154.0,40.3484,40.3771,40.3293,40.3484,25154.0
2016-11-11 15:30:00,42.31,42.55,42.3,42.55,153590.0,40.4153,40.6445,40.4057,40.6445,153590.0
2016-11-11 15:35:00,42.55,42.65,42.39,42.42,110598.0,40.6445,40.7401,40.4917,40.5204,110598.0
2016-11-11 15:40:00,42.43,42.55,42.43,42.46,81980.0,40.5299,40.6445,40.5299,40.5586,81980.0
2016-11-11 15:45:00,42.49,42.6,42.49,42.52,56514.0,40.5872,40.6923,40.5872,40.6159,56514.0
2016-11-11 15:50:00,42.52,42.73,42.52,42.7,166940.0,40.6159,40.8165,40.6159,40.7878,166940.0
2016-11-11 15:55:00,42.71,42.71,42.41,42.43,459268.0,40.7974,40.7974,40.5108,40.5299,459268.0
2016-11-14 09:30:00,43.98,44.23,43.51,43.93,684770.0,42.0105,42.2493,41.5615,41.9627,684770.0
2016-11-14 09:35:00,43.93,44.17,43.86,44.06,483160.0,41.9627,42.192,41.8959,42.0869,483160.0
2016-11-14 09:40:00,44.05,44.27,43.87,44.21,595426.0,42.0774,42.2875,41.9054,42.2302,595426.0
2016-11-14 09:45:00,44.22,44.42,44.12,44.35,359544.0,42.2397,42.4308,42.1442,42.3639,359544.0
2016-11-14 09:50:00,44.35,44.77,44.32,44.65,504054.0,42.3639,42.7651,42.3353,42.6505,504054.0
2016-11-14 09:55:00,44.68,44.73,44.23,44.3,246348.0,42.6791,42.7269,42.2493,42.3162,246348.0
2016-11-14 10:00:00,44.3,44.49,44.16,44.27,329060.0,42.3162,42.4977,42.1824,42.2875,329060.0
2016-11-14 10:05:00,44.29,44.59,44.29,44.49,227846.0,42.3066,42.5932,42.3066,42.4977,227846.0
2016-11-14 10:10:00,44.52,45.15,44.52,45.05,450570.0,42.5263,43.1281,42.5263,43.0326,450570.0
2016-11-14 10:15:00,45.07,45.3,44.95,45.19,308550.0,43.0517,43.2714,42.9371,43.1663,308550.0
2016-11-14 10:20:00,45.22,45.24,44.8,44.9,171350.0,43.195,43.2141,42.7938,42.8893,171350.0
2016-11-14 10:25:00,44.93,44.93,44.41,44.42,250720.0,42.918,42.918,42.4212,42.4308,250720.0
2016-11-14 10:30:00,44.4,44.55,43.99,44.08,436414.0,42.4117,42.555,42.02,42.106,436414.0
2016-11-14 10:35:00,44.12,44.35,44.06,44.23,223280.0,42.1442,42.3639,42.0869,42.2493,223280.0
2016-11-14 10:40:00,44.29,44.29,43.97,44.04,186878.0,42.3066,42.3066,42.0009,42.0678,186878.0
2016-11-14 10:45:00,44.04,44.12,43.85,43.99,152650.0,42.0678,42.1442,41.8863,42.02,152650.0
2016-11-14 10:50:00,43.98,44.31,43.83,44.18,266948.0,42.0105,42.3257,41.8672,42.2015,266948.0
2016-11-14 10:55:00,44.13,44.27,44.05,44.05,124500.0,42.1538,42.2875,42.0774,42.0774,124500.0
2016-11-14 11:00:00,44.09,44.12,43.79,43.84,129912.0,42.1156,42.1442,41.829,41.8768,129912.0
2016-11-14 11:05:00,43.81,44.24,43.73,44.24,157072.0,41.8481,42.2589,41.7717,42.2589,157072.0
2016-11-14 11:10:00,44.24,44.6,44.24,44.6,175056.0,42.2589,42.6027,42.2589,42.6027,175056.0
2016-11-14 11:15:00,44.6,44.74,44.59,44.69,157680.0,42.6027,42.7365,42.5932,42.6887,157680.0
2016-11-14 11:20:00,44.61,44.63,44.41,44.52,99578.0,42.6123,42.6314,42.4212,42.5263,99578.0
2016-11-14 11:25:00,44.51,44.55,44.35,44.35,87296.0,42.5168,42.555,42.3639,42.3639,87296.0
2016-11-14 11:30:00,44.38,44.46,44.29,44.37,54452.0,42.3926,42.469,42.3066,42.383,54452.0
2016-11-14 11:35:00,44.35,44.46,44.26,44.26,99522.0,42.3639,42.469,42.278,42.278,99522.0
2016-11-14 11:40:00,44.26,44.44,44.13,44.31,77436.0,42.278,42.4499,42.1538,42.3257,77436.0
2016-11-14 11:45:00,44.25,44.52,44.17,44.45,130950.0,42.2684,42.5263,42.192,42.4594,130950.0
2016-11-14 11:50:00,44.45,44.57,44.38,44.45,155672.0,42.4594,42.5741,42.3926,42.4594,155672.0
2016-11-14 11:55:00,44.42,44.51,44.37,44.45,60602.0,42.4308,42.5168,42.383,42.4594,60602.0
2016-11-14 12:00:00,44.47,44.53,44.18,44.23,107476.0,42.4786,42.5359,42.2015,42.2493,107476.0
2016-11-14 12:05:00,44.24,44.31,44.09,44.1,78686.0,42.2589,42.3257,42.1156,42.1251,78686.0
2016-11-14 12:10:00,44.05,44.1,43.93,44.01,62772.0,42.0774,42.1251,41.9627,42.0392,62772.0
2016-11-14 12:15:00,43.99,44.04,43.79,43.94,76330.0,42.02,42.0678,41.829,41.9723,76330.0
2016-11-14 12:20:00,43.94,43.94,43.76,43.77,61946.0,41.9723,41.9723,41.8003,41.8099,61946.0
2016-11-14 12:25:00,43.79,43.79,43.65,43.68,124308.0,41.829,41.829,41.6953,41.7239,124308.0
2016-11-14 12:30:00,43.68,43.73,43.52,43.59,90868.0,41.7239,41.7717,41.5711,41.638,90868.0
2016-11-14 12:35:00,43.57,43.67,43.43,43.67,142004.0,41.6189,41.7144,41.4851,41.7144,142004.0
2016-11-14 12:40:00,43.66,43.8,43.6,43.76,94516.0,41.7048,41.8386,41.6475,41.8003,94516.0
2016-11-14 12:45:00,43.77,43.94,43.72,43.92,96556.0,41.8099,41.9723,41.7621,41.9532,96556.0
2016-11-14 12:50:00,43.95,44.06,43.9,44.04,99728.0,41.9818,42.0869,41.9341,42.0678,99728.0
2016-11-14 12:55:00,43.98,44.12,43.89,44.09,76336.0,42.0105,42.1442,41.9245,42.1156,76336.0
2016-11-14 13:00:00,44.09,44.15,43.99,44.07,63146.0,42.1156,42.1729,42.02,42.0965,63146.0
2016-11-14 13:05:00,44.05,44.22,43.94,44.22,50964.0,42.0774,42.2397,41.9723,42.2397,50964.0
2016-11-14 13:10:00,44.21,44.43,44.21,44.41,115074.0,42.2302,42.4403,42.2302,42.4212,115074.0
2016-11-14 13:15:00,44.44,44.5,44.3,44.34,107204.0,42.4499,42.5072,42.3162,42.3544,107204.0
2016-11-14 13:20:00,44.3,44.35,44.02,44.05,60196.0,42.3162,42.3639,42.0487,42.0774,60196.0
2016-11-14 13:25:00,44.04,44.04,43.88,43.94,54176.0,42.0678,42.0678,41.915,41.9723,54176.0
2016-11-14 13:30:00,43.94,44.12,43.84,43.98,138282.0,41.9723,42.1442,41.8768,42.0105,138282.0
2016-11-14 13:35:00,43.97,44.11,43.9,44.02,67296.0,42.0009,42.1347,41.9341,42.0487,67296.0
2016-11-14 13:40:00,43.98,44.1,43.98,44.05,31942.0,42.0105,42.1251,42.0105,42.0774,31942.0
2016-11-14 13:45:00,44.05,44.19,43.91,44.08,76180.0,42.0774,42.2111,41.9436,42.106,76180.0
2016-11-14 13:50:00,44.1,44.15,43.88,43.99,34300.0,42.1251,42.1729,41.915,42.02,34300.0
2016-11-14 13:55:00,44.02,44.04,43.8,43.88,23114.0,42.0487,42.0678,41.8386,41.915,23114.0
2016-11-14 14:00:00,43.85,43.99,43.75,43.76,47376.0,41.8863,42.02,41.7908,41.8003,47376.0
2016-11-14 14:05:00,43.76,43.92,43.74,43.92,32248.0,41.8003,41.9532,41.7812,41.9532,32248.0
2016-11-14 14:10:00,43.89,44.07,43.88,44.01,20348.0,41.9245,42.0965,41.915,42.0392,20348.0
2016-11-14 14:15:00,44.02,44.03,43.81,43.81,36486.0,42.0487,42.0583,41.8481,41.8481,36486.0
2016-11-14 14:20:00,43.76,43.77,43.7,43.72,23058.0,41.8003,41.8099,41.743,41.7621,23058.0
2016-11-14 14:25:00,43.72,43.95,43.64,43.76,55090.0,41.7621,41.9818,41.6857,41.8003,55090.0
2016-11-14 14:30:00,43.76,43.88,43.55,43.73,78340.0,41.8003,41.915,41.5998,41.7717,78340.0
2016-11-14 14:35:00,43.67,43.74,43.57,43.65,44708.0,41.7144,41.7812,41.6189,41.6953,44708.0
2016-11-14 14:40:00,43.62,43.63,43.47,43.52,102860.0,41.6666,41.6762,41.5233,41.5711,102860.0
2016-11-14 14:45:00,43.51,43.64,43.45,43.6,135988.0,41.5615,41.6857,41.5042,41.6475,135988.0
2016-11-14 14:50:00,43.62,43.62,43.49,43.55,40678.0,41.6666,41.6666,41.5424,41.5998,40678.0
2016-11-14 14:55:00,43.54,43.81,43.54,43.77,69840.0,41.5902,41.8481,41.5902,41.8099,69840.0
2016-11-14 15:00:00,43.73,44.0,43.62,43.95,77568.0,41.7717,42.0296,41.6666,41.9818,77568.0
2016-11-14 15:05:00,43.96,43.96,43.78,43.8,76444.0,41.9914,41.9914,41.8195,41.8386,76444.0
2016-11-14 15:10:00,43.8,43.89,43.76,43.79,111306.0,41.8386,41.9245,41.8003,41.829,111306.0
2016-11-14 15:15:00,43.85,43.98,43.81,43.96,63492.0,41.8863,42.0105,41.8481,41.9914,63492.0
2016-11-14 15:20:00,44.0,44.18,43.92,44.13,123916.0,42.0296,42.2015,41.9532,42.1538,123916.0
2016-11-14 15:25:00,44.11,44.18,44.0,44.13,109066.0,42.1347,42.2015,42.0296,42.1538,109066.0
2016-11-14 15:30:00,44.18,44.27,44.09,44.18,176512.0,42.2015,42.2875,42.1156,42.2015,176512.0
2016-11-14 15:35:00,44.18,44.31,44.13,44.24,164628.0,42.2015,42.3257,42.1538,42.2589,164628.0
2016-11-14 15:40:00,44.23,44.24,43.85,43.87,128364.0,42.2493,42.2589,41.8863,41.9054,128364.0
2016-11-14 15:45:00,43.86,44.12,43.84,44.1,270696.0,41.8959,42.1442,41.8768,42.1251,270696.0
2016-11-14 15:50:00,44.09,44.3,44.05,44.24,172566.0,42.1156,42.3162,42.0774,42.2589,172566.0
2016-11-14 15:55:00,44.23,44.28,44.1,44.17,162970.0,42.2493,42.2971,42.1251,42.192,162970.0
2016-11-15 09:30:00,43.88,44.13,43.83,44.06,357968.0,41.915,42.1538,41.8672,42.0869,357968.0
2016-11-15 09:35:00,44.06,44.23,43.83,43.88,268262.0,42.0869,42.2493,41.8672,41.915,268262.0
2016-11-15 09:40:00,43.87,43.93,43.49,43.52,376294.0,41.9054,41.9627,41.5424,41.5711,376294.0
2016-11-15 09:45:00,43.52,43.59,43.32,43.38,242668.0,41.5711,41.638,41.3801,41.4374,242668.0
2016-11-15 09:50:00,43.37,43.66,43.37,43.6,274018.0,41.4278,41.7048,41.4278,41.6475,274018.0
2016-11-15 09:55:00,43.56,43.57,43.31,43.42,190918.0,41.6093,41.6189,41.3705,41.4756,190918.0
2016-11-15 10:00:00,43.38,43.83,43.37,43.74,234972.0,41.4374,41.8672,41.4278,41.7812,234972.0
2016-11-15 10:05:00,43.74,43.93,43.72,43.74,216546.0,41.7812,41.9627,41.7621,41.7812,216546.0
2016-11-15 10:10:00,43.75,43.96,43.74,43.85,220826.0,41.7908,41.9914,41.7812,41.8863,220826.0
2016-11-15 10:15:00,43.89,44.16,43.85,44.02,240804.0,41.9245,42.1824,41.8863,42.0487,240804.0
2016-11-15 10:20:00,44.02,44.06,43.81,43.95,146928.0,42.0487,42.0869,41.8481,41.9818,146928.0
2016-11-15 10:25:00,43.93,44.04,43.8,43.99,106444.0,41.9627,42.0678,41.8386,42.02,106444.0
2016-11-15 10:30:00,44.05,44.1,43.7,43.76,78876.0,42.0774,42.1251,41.743,41.8003,78876.0
2016-11-15 10:35:00,43.77,44.01,43.7,43.74,132180.0,41.8099,42.0392,41.743,41.7812,132180.0
2016-11-15 10:40:00,43.71,43.87,43.68,43.86,45914.0,41.7526,41.9054,41.7239,41.8959,45914.0
2016-11-15 10:45:00,43.85,43.96,43.82,43.96,91030.0,41.8863,41.9914,41.8577,41.9914,91030.0
2016-11-15 10:50:00,43.96,43.99,43.68,43.85,90304.0,41.9914,42.02,41.7239,41.8863,90304.0
2016-11-15 10:55:00,43.87,43.9,43.73,43.76,47032.0,41.9054,41.9341,41.7717,41.8003,47032.0
2016-11-15 11:00:00,43.78,43.94,43.71,43.81,105980.0,41.8195,41.9723,41.7526,41.8481,105980.0
2016-11-15 11:05:00,43.8,44.01,43.79,43.84,84536.0,41.8386,42.0392,41.829,41.8768,84536.0
2016-11-15 11:10:00,43.85,43.85,43.74,43.8,57048.0,41.8863,41.8863,41.7812,41.8386,57048.0
2016-11-15 11:15:00,43.82,43.94,43.79,43.79,48998.0,41.8577,41.9723,41.829,41.829,48998.0
2016-11-15 11:20:00,43.81,43.85,43.66,43.66,72278.0,41.8481,41.8863,41.7048,41.7048,72278.0
2016-11-15 11:25:00,43.65,43.72,43.59,43.7,36786.0,41.6953,41.7621,41.638,41.743,36786.0
2016-11-15 11:30:00,43.72,43.85,43.72,43.82,35436.0,41.7621,41.8863,41.7621,41.8577,35436.0
2016-11-15 11:35:00,43.77,43.87,43.72,43.78,40196.0,41.8099,41.9054,41.7621,41.8195,40196.0
2016-11-15 11:40:00,43.76,43.85,43.74,43.78,63422.0,41.8003,41.8863,41.7812,41.8195,63422.0
2016-11-15 11:45:00,43.75,43.82,43.59,43.66,47128.0,41.7908,41.8577,41.638,41.7048,47128.0
2016-11-15 11:50:00,43.67,43.69,43.59,43.6,56512.0,41.7144,41.7335,41.638,41.6475,56512.0
2016-11-15 11:55:00,43.63,43.7,43.62,43.69,35416.0,41.6762,41.743,41.6666,41.7335,35416.0
2016-11-15 12:00:00,43.68,43.74,43.6,43.74,27036.0,41.7239,41.7812,41.6475,41.7812,27036.0
2016-11-15 12:05:00,43.74,43.84,43.7,43.82,96436.0,41.7812,41.8768,41.743,41.8577,96436.0
2016-11-15 12:10:00,43.81,43.96,43.79,43.96,64102.0,41.8481,41.9914,41.829,41.9914,64102.0
2016-11-15 12:15:00,43.97,43.97,43.91,43.93,32636.0,42.0009,42.0009,41.9436,41.9627,32636.0
2016-11-15 12:20:00,43.92,43.94,43.88,43.93,15816.0,41.9532,41.9723,41.915,41.9627,15816.0
2016-11-15 12:25:00,43.91,43.94,43.86,43.86,43792.0,41.9436,41.9723,41.8959,41.8959,43792.0
2016-11-15 12:30:00,43.84,43.9,43.76,43.88,18662.0,41.8768,41.9341,41.8003,41.915,18662.0
2016-11-15 12:35:00,43.87,43.87,43.72,43.85,25474.0,41.9054,41.9054,41.7621,41.8863,25474.0
2016-11-15 12:40:00,43.85,43.89,43.71,43.74,56626.0,41.8863,41.9245,41.7526,41.7812,56626.0
2016-11-15 12:45:00,43.81,43.97,43.79,43.87,31194.0,41.8481,42.0009,41.829,41.9054,31194.0
2016-11-15 12:50:00,43.82,43.83,43.68,43.76,52720.0,41.8577,41.8672,41.7239,41.8003,52720.0
2016-11-15 12:55:00,43.76,43.82,43.64,43.65,82718.0,41.8003,41.8577,41.6857,41.6953,82718.0
2016-11-15 13:00:00,43.66,43.83,43.66,43.76,16820.0,41.7048,41.8672,41.7048,41.8003,16820.0
2016-11-15 13:05:00,43.8,43.93,43.75,43.88,70262.0,41.8386,41.9627,41.7908,41.915,70262.0
2016-11-15 13:10:00,43.87,43.98,43.81,43.97,89148.0,41.9054,42.0105,41.8481,42.0009,89148.0
2016-11-15 13:15:00,43.96,44.01,43.92,43.93,57038.0,41.9914,42.0392,41.9532,41.9627,57038.0
2016-11-15 13:20:00,43.94,43.99,43.88,43.99,38878.0,41.9723,42.02,41.915,42.02,38878.0
2016-11-15 13:25:00,43.99,44.15,43.91,43.91,75536.0,42.02,42.1729,41.9436,41.9436,75536.0
2016-11-15 13:30:00,43.89,44.05,43.88,44.01,36826.0,41.9245,42.0774,41.915,42.0392,36826.0
2016-11-15 13:35:00,43.99,44.07,43.94,44.04,36512.0,42.02,42.0965,41.9723,42.0678,36512.0
2016-11-15 13:40:00,44.03,44.07,43.99,44.03,13978.0,42.0583,42.0965,42.02,42.0583,13978.0
2016-11-15 13:45:00,44.06,44.13,44.0,44.09,68988.0,42.0869,42.1538,42.0296,42.1156,68988.0
2016-11-15 13:50:00,44.08,44.12,44.05,44.08,37490.0,42.106,42.1442,42.0774,42.106,37490.0
2016-11-15 13:55:00,44.07,44.13,44.06,44.12,40692.0,42.0965,42.1538,42.0869,42.1442,40692.0
2016-11-15 14:00:00,44.13,44.26,44.13,44.14,137916.0,42.1538,42.278,42.1538,42.1633,137916.0
2016-11-15 14:05:00,44.13,44.19,44.12,44.18,25046.0,42.1538,42.2111,42.1442,42.2015,25046.0
2016-11-15 14:10:00,44.18,44.32,44.17,44.27,44108.0,42.2015,42.3353,42.192,42.2875,44108.0
2016-11-15 14:15:00,44.26,44.31,44.23,44.3,63720.0,42.278,42.3257,42.2493,42.3162,63720.0
2016-11-15 14:20:00,44.29,44.35,44.29,44.33,60156.0,42.3066,42.3639,42.3066,42.3448,60156.0
2016-11-15 14:25:00,44.31,44.46,44.3,44.4,84204.0,42.3257,42.469,42.3162,42.4117,84204.0
2016-11-15 14:30:00,44.41,44.57,44.41,44.52,101422.0,42.4212,42.5741,42.4212,42.5263,101422.0
2016-11-15 14:35:00,44.52,44.59,44.49,44.54,76008.0,42.5263,42.5932,42.4977,42.5454,76008.0
2016-11-15 14:40:00,44.52,44.6,44.45,44.58,78700.0,42.5263,42.6027,42.4594,42.5836,78700.0
2016-11-15 14:45:00,44.57,44.6,44.53,44.57,25010.0,42.5741,42.6027,42.5359,42.5741,25010.0
2016-11-15 14:50:00,44.58,44.64,44.52,44.62,65370.0,42.5836,42.6409,42.5263,42.6218,65370.0
2016-11-15 14:55:00,44.64,44.75,44.63,44.72,117798.0,42.6409,42.746,42.6314,42.7174,117798.0
2016-11-15 15:00:00,44.7,44.77,44.64,44.65,50394.0,42.6983,42.7651,42.6409,42.6505,50394.0
2016-11-15 15:05:00,44.62,44.67,44.54,44.57,55742.0,42.6218,42.6696,42.5454,42.5741,55742.0
2016-11-15 15:10:00,44.56,44.68,44.56,44.62,63418.0,42.5645,42.6791,42.5645,42.6218,63418.0
2016-11-15 15:15:00,44.6,44.69,44.6,44.66,40126.0,42.6027,42.6887,42.6027,42.66,40126.0
2016-11-15 15:20:00,44.65,44.72,44.65,44.67,46134.0,42.6505,42.7174,42.6505,42.6696,46134.0
2016-11-15 15:25:00,44.68,44.76,44.67,44.72,57602.0,42.6791,42.7556,42.6696,42.7174,57602.0
2016-11-15 15:30:00,44.7,44.73,44.67,44.71,32050.0,42.6983,42.7269,42.6696,42.7078,32050.0
2016-11-15 15:35:00,44.69,44.83,44.68,44.83,75984.0,42.6887,42.8224,42.6791,42.8224,75984.0
2016-11-15 15:40:00,44.83,44.94,44.83,44.85,142986.0,42.8224,42.9275,42.8224,42.8415,142986.0
2016-11-15 15:45:00,44.84,44.87,44.76,44.77,101788.0,42.832,42.8606,42.7556,42.7651,101788.0
2016-11-15 15:50:00,44.77,44.77,44.62,44.63,54342.0,42.7651,42.7651,42.6218,42.6314,54342.0
2016-11-15 15:55:00,44.63,44.66,44.49,44.56,121978.0,42.6314,42.66,42.4977,42.5645,121978.0
2016-11-16 09:30:00,44.27,44.54,44.17,44.41,468292.0,42.2875,42.5454,42.192,42.4212,468292.0
2016-11-16 09:35:00,44.4,44.59,44.37,44.54,247996.0,42.4117,42.5932,42.383,42.5454,247996.0
2016-11-16 09:40:00,44.55,44.64,44.23,44.62,283260.0,42.555,42.6409,42.2493,42.6218,283260.0
2016-11-16 09:45:00,44.6,44.66,44.47,44.59,254528.0,42.6027,42.66,42.4786,42.5932,254528.0
2016-11-16 09:50:00,44.56,44.62,44.39,44.4,139740.0,42.5645,42.6218,42.4021,42.4117,139740.0
2016-11-16 09:55:00,44.41,44.41,44.07,44.17,227944.0,42.4212,42.4212,42.0965,42.192,227944.0
2016-11-16 10:00:00,44.17,44.23,44.05,44.15,205164.0,42.192,42.2493,42.0774,42.1729,205164.0
2016-11-16 10:05:00,44.17,44.46,44.13,44.44,177614.0,42.192,42.469,42.1538,42.4499,177614.0
2016-11-16 10:10:00,44.45,44.47,44.34,44.41,46592.0,42.4594,42.4786,42.3544,42.4212,46592.0
2016-11-16 10:15:00,44.42,44.47,44.41,44.43,78384.0,42.4308,42.4786,42.4212,42.4403,78384.0
2016-11-16 10:20:00,44.42,44.76,44.42,44.68,353190.0,42.4308,42.7556,42.4308,42.6791,353190.0
2016-11-16 10:25:00,44.67,44.68,44.57,44.61,61506.0,42.6696,42.6791,42.5741,42.6123,61506.0
2016-11-16 10:30:00,44.55,44.88,44.53,44.87,225234.0,42.555,42.8702,42.5359,42.8606,225234.0
2016-11-16 10:35:00,44.87,44.92,44.84,44.85,79006.0,42.8606,42.9084,42.832,42.8415,79006.0
2016-11-16 10:40:00,44.87,45.05,44.83,44.99,265722.0,42.8606,43.0326,42.8224,42.9753,265722.0
2016-11-16 10:45:00,44.99,45.0,44.87,44.87,67292.0,42.9753,42.9848,42.8606,42.8606,67292.0
2016-11-16 10:50:00,44.85,44.9,44.59,44.63,179168.0,42.8415,42.8893,42.5932,42.6314,179168.0
2016-11-16 10:55:00,44.63,44.63,44.5,44.6,141920.0,42.6314,42.6314,42.5072,42.6027,141920.0
2016-11-16 11:00:00,44.6,44.62,44.27,44.36,137166.0,42.6027,42.6218,42.2875,42.3735,137166.0
2016-11-16 11:05:00,44.35,44.6,44.35,44.52,148430.0,42.3639,42.6027,42.3639,42.5263,148430.0
2016-11-16 11:10:00,44.52,44.56,44.4,44.5,64172.0,42.5263,42.5645,42.4117,42.5072,64172.0
2016-11-16 11:15:00,44.51,44.59,44.48,44.51,93094.0,42.5168,42.5932,42.4881,42.5168,93094.0
2016-11-16 11:20:00,44.52,44.6,44.51,44.59,64538.0,42.5263,42.6027,42.5168,42.5932,64538.0
2016-11-16 11:25:00,44.57,44.92,44.56,44.89,194632.0,42.5741,42.9084,42.5645,42.8797,194632.0
2016-11-16 11:30:00,44.89,44.97,44.83,44.95,163640.0,42.8797,42.9562,42.8224,42.9371,163640.0
2016-11-16 11:35:00,44.95,44.96,44.72,44.78,151616.0,42.9371,42.9466,42.7174,42.7747,151616.0
2016-11-16 11:40:00,44.78,44.92,44.65,44.65,60772.0,42.7747,42.9084,42.6505,42.6505,60772.0
2016-11-16 11:45:00,44.61,44.81,44.58,44.8,120946.0,42.6123,42.8033,42.5836,42.7938,120946.0
2016-11-16 11:50:00,44.81,44.83,44.54,44.6,68790.0,42.8033,42.8224,42.5454,42.6027,68790.0
2016-11-16 11:55:00,44.62,44.7,44.6,44.64,50814.0,42.6218,42.6983,42.6027,42.6409,50814.0
2016-11-16 12:00:00,44.63,44.63,44.51,44.54,38336.0,42.6314,42.6314,42.5168,42.5454,38336.0
2016-11-16 12:05:00,44.55,44.57,44.49,44.5,35810.0,42.555,42.5741,42.4977,42.5072,35810.0
2016-11-16 12:10:00,44.51,44.59,44.5,44.58,53222.0,42.5168,42.5932,42.5072,42.5836,53222.0
2016-11-16 12:15:00,44.57,44.59,44.44,44.45,35732.0,42.5741,42.5932,42.4499,42.4594,35732.0
2016-11-16 12:20:00,44.46,44.52,44.4,44.49,26946.0,42.469,42.5263,42.4117,42.4977,26946.0
2016-11-16 12:25:00,44.5,44.68,44.49,44.63,46030.0,42.5072,42.6791,42.4977,42.6314,46030.0
2016-11-16 12:30:00,44.68,44.77,44.68,44.72,94724.0,42.6791,42.7651,42.6791,42.7174,94724.0
2016-11-16 12:35:00,44.72,44.73,44.68,44.7,19310.0,42.7174,42.7269,42.6791,42.6983,19310.0
2016-11-16 12:40:00,44.67,44.72,44.63,44.66,34230.0,42.6696,42.7174,42.6314,42.66,34230.0
2016-11-16 12:45:00,44.67,44.69,44.62,44.63,18946.0,42.6696,42.6887,42.6218,42.6314,18946.0
2016-11-16 12:50:00,44.66,44.69,44.58,44.59,22270.0,42.66,42.6887,42.5836,42.5932,22270.0
2016-11-16 12:55:00,44.59,44.71,44.59,44.6,43278.0,42.5932,42.7078,42.5932,42.6027,43278.0
2016-11-16 13:00:00,44.63,44.66,44.49,44.54,28282.0,42.6314,42.66,42.4977,42.5454,28282.0
2016-11-16 13:05:00,44.52,44.56,44.35,44.38,71938.0,42.5263,42.5645,42.3639,42.3926,71938.0
2016-11-16 13:10:00,44.39,44.43,44.35,44.43,56414.0,42.4021,42.4403,42.3639,42.4403,56414.0
2016-11-16 13:15:00,44.42,44.43,44.31,44.37,69270.0,42.4308,42.4403,42.3257,42.383,69270.0
2016-11-16 13:20:00,44.36,44.4,44.31,44.36,26170.0,42.3735,42.4117,42.3257,42.3735,26170.0
2016-11-16 13:25:00,44.36,44.4,44.33,44.38,29460.0,42.3735,42.4117,42.3448,42.3926,29460.0
2016-11-16 13:30:00,44.4,44.45,44.35,44.44,49592.0,42.4117,42.4594,42.3639,42.4499,49592.0
2016-11-16 13:35:00,44.43,44.58,44.38,44.57,79090.0,42.4403,42.5836,42.3926,42.5741,79090.0
2016-11-16 13:40:00,44.55,44.55,44.49,44.52,18494.0,42.555,42.555,42.4977,42.5263,18494.0
2016-11-16 13:45:00,44.51,44.52,44.46,44.47,38864.0,42.5168,42.5263,42.469,42.4786,38864.0
2016-11-16 13:50:00,44.45,44.56,44.44,44.56,31538.0,42.4594,42.5645,42.4499,42.5645,31538.0
2016-11-16 13:55:00,44.58,44.6,44.55,44.56,24460.0,42.5836,42.6027,42.555,42.5645,24460.0
2016-11-16 14:00:00,44.56,44.6,44.5,44.6,55818.0,42.5645,42.6027,42.5072,42.6027,55818.0
2016-11-16 14:05:00,44.59,44.69,44.56,44.61,114896.0,42.5932,42.6887,42.5645,42.6123,114896.0
2016-11-16 14:10:00,44.63,44.63,44.55,44.63,37692.0,42.6314,42.6314,42.555,42.6314,37692.0
2016-11-16 14:15:00,44.62,44.65,44.58,44.58,23970.0,42.6218,42.6505,42.5836,42.5836,23970.0
2016-11-16 14:20:00,44.58,44.65,44.56,44.56,20816.0,42.5836,42.6505,42.5645,42.5645,20816.0
2016-11-16 14:25:00,44.54,44.64,44.53,44.6,26288.0,42.5454,42.6409,42.5359,42.6027,26288.0
2016-11-16 14:30:00,44.57,44.63,44.56,44.6,12014.0,42.5741,42.6314,42.5645,42.6027,12014.0
2016-11-16 14:35:00,44.57,44.59,44.56,44.58,6800.0,42.5741,42.5932,42.5645,42.5836,6800.0
2016-11-16 14:40:00,44.59,44.65,44.54,44.54,16848.0,42.5932,42.6505,42.5454,42.5454,16848.0
2016-11-16 14:45:00,44.57,44.62,44.56,44.59,26522.0,42.5741,42.6218,42.5645,42.5932,26522.0
2016-11-16 14:50:00,44.58,44.59,44.55,44.55,12460.0,42.5836,42.5932,42.555,42.555,12460.0
2016-11-16 14:55:00,44.55,44.65,44.55,44.63,33200.0,42.555,42.6505,42.555,42.6314,33200.0
2016-11-16 15:00:00,44.65,44.69,44.63,44.63,50454.0,42.6505,42.6887,42.6314,42.6314,50454.0
2016-11-16 15:05:00,44.62,44.7,44.62,44.68,29540.0,42.6218,42.6983,42.6218,42.6791,29540.0
2016-11-16 15:10:00,44.68,44.71,44.65,44.68,35814.0,42.6791,42.7078,42.6505,42.6791,35814.0
2016-11-16 15:15:00,44.68,44.71,44.65,44.7,36600.0,42.6791,42.7078,42.6505,42.6983,36600.0
2016-11-16 15:20:00,44.69,44.7,44.65,44.69,30522.0,42.6887,42.6983,42.6505,42.6887,30522.0
2016-11-16 15:25:00,44.69,44.71,44.59,44.64,83508.0,42.6887,42.7078,42.5932,42.6409,83508.0
2016-11-16 15:30:00,44.64,44.66,44.54,44.57,34076.0,42.6409,42.66,42.5454,42.5741,34076.0
2016-11-16 15:35:00,44.57,44.63,44.55,44.63,36720.0,42.5741,42.6314,42.555,42.6314,36720.0
2016-11-16 15:40:00,44.63,44.76,44.63,44.71,77866.0,42.6314,42.7556,42.6314,42.7078,77866.0
2016-11-16 15:45:00,44.74,44.74,44.62,44.65,71568.0,42.7365,42.7365,42.6218,42.6505,71568.0
2016-11-16 15:50:00,44.66,44.66,44.6,44.62,47330.0,42.66,42.66,42.6027,42.6218,47330.0
2016-11-16 15:55:00,44.62,44.68,44.57,44.62,124396.0,42.6218,42.6791,42.5741,42.6218,124396.0
2016-11-17 09:30:00,44.99,45.35,44.88,45.3,373212.0,42.9753,43.3191,42.8702,43.2714,373212.0
2016-11-17 09:35:00,45.31,45.52,45.26,45.34,307394.0,43.2809,43.4815,43.2332,43.3096,307394.0
2016-11-17 09:40:00,45.34,45.52,45.23,45.27,246638.0,43.3096,43.4815,43.2045,43.2427,246638.0
2016-11-17 09:45:00,45.29,45.86,45.29,45.76,474568.0,43.2618,43.8063,43.2618,43.7108,474568.0
2016-11-17 09:50:00,45.78,45.87,45.26,45.26,343476.0,43.7299,43.8159,43.2332,43.2332,343476.0
2016-11-17 09:55:00,45.27,45.74,45.23,45.7,346736.0,43.2427,43.6917,43.2045,43.6535,346736.0
2016-11-17 10:00:00,45.73,45.79,45.61,45.73,171338.0,43.6821,43.7394,43.5675,43.6821,171338.0
2016-11-17 10:05:00,45.75,45.82,45.42,45.49,253054.0,43.7012,43.7681,43.386,43.4529,253054.0
2016-11-17 10:10:00,45.51,45.59,45.27,45.31,189298.0,43.472,43.5484,43.2427,43.2809,189298.0
2016-11-17 10:15:00,45.27,45.32,44.97,45.2,365206.0,43.2427,43.2905,42.9562,43.1759,365206.0
2016-11-17 10:20:00,45.19,45.35,45.04,45.05,148070.0,43.1663,43.3191,43.023,43.0326,148070.0
2016-11-17 10:25:00,45.07,45.35,45.06,45.21,194284.0,43.0517,43.3191,43.0421,43.1854,194284.0
2016-11-17 10:30:00,45.16,45.18,44.8,44.93,253826.0,43.1377,43.1568,42.7938,42.918,253826.0
2016-11-17 10:35:00,44.91,45.15,44.88,45.1,140472.0,42.8988,43.1281,42.8702,43.0803,140472.0
2016-11-17 10:40:00,45.09,45.34,45.05,45.31,75106.0,43.0708,43.3096,43.0326,43.2809,75106.0
2016-11-17 10:45:00,45.32,45.39,45.28,45.31,198580.0,43.2905,43.3574,43.2523,43.2809,198580.0
2016-11-17 10:50:00,45.29,45.36,45.15,45.19,115070.0,43.2618,43.3287,43.1281,43.1663,115070.0
2016-11-17 10:55:00,45.23,45.38,45.08,45.08,147926.0,43.2045,43.3478,43.0612,43.0612,147926.0
2016-11-17 11:00:00,45.1,45.34,45.02,45.24,121410.0,43.0803,43.3096,43.0039,43.2141,121410.0
2016-11-17 11:05:00,45.22,45.5,45.22,45.5,164750.0,43.195,43.4624,43.195,43.4624,164750.0
2016-11-17 11:10:00,45.5,45.73,45.47,45.69,221814.0,43.4624,43.6821,43.4338,43.6439,221814.0
2016-11-17 11:15:00,45.69,45.77,45.6,45.76,106220.0,43.6439,43.7203,43.558,43.7108,106220.0
2016-11-17 11:20:00,45.74,45.85,45.67,45.77,127174.0,43.6917,43.7968,43.6248,43.7203,127174.0
2016-11-17 11:25:00,45.77,45.77,45.6,45.63,80064.0,43.7203,43.7203,43.558,43.5866,80064.0
2016-11-17 11:30:00,45.65,45.7,45.41,45.44,238780.0,43.6057,43.6535,43.3765,43.4051,238780.0
2016-11-17 11:35:00,45.43,45.52,45.4,45.51,61086.0,43.3956,43.4815,43.3669,43.472,61086.0
2016-11-17 11:40:00,45.5,45.64,45.49,45.59,76604.0,43.4624,43.5962,43.4529,43.5484,76604.0
2016-11-17 11:45:00,45.6,45.74,45.58,45.73,123100.0,43.558,43.6917,43.5388,43.6821,123100.0
2016-11-17 11:50:00,45.73,45.8,45.7,45.74,82908.0,43.6821,43.749,43.6535,43.6917,82908.0
2016-11-17 11:55:00,45.74,45.74,45.62,45.7,48418.0,43.6917,43.6917,43.5771,43.6535,48418.0
2016-11-17 12:00:00,45.71,45.77,45.66,45.73,41856.0,43.663,43.7203,43.6153,43.6821,41856.0
2016-11-17 12:05:00,45.75,45.83,45.73,45.79,57118.0,43.7012,43.7777,43.6821,43.7394,57118.0
2016-11-17 12:10:00,45.8,45.81,45.63,45.76,110580.0,43.749,43.7585,43.5866,43.7108,110580.0
2016-11-17 12:15:00,45.77,45.8,45.69,45.7,51282.0,43.7203,43.749,43.6439,43.6535,51282.0
2016-11-17 12:20:00,45.68,45.86,45.68,45.85,50532.0,43.6344,43.8063,43.6344,43.7968,50532.0
2016-11-17 12:25:00,45.85,45.9,45.75,45.82,78920.0,43.7968,43.8445,43.7012,43.7681,78920.0
2016-11-17 12:30:00,45.82,45.84,45.69,45.74,77702.0,43.7681,43.7872,43.6439,43.6917,77702.0
2016-11-17 12:35:00,45.73,45.77,45.68,45.73,69208.0,43.6821,43.7203,43.6344,43.6821,69208.0
2016-11-17 12:40:00,45.72,45.76,45.7,45.72,21580.0,43.6726,43.7108,43.6535,43.6726,21580.0
2016-11-17 12:45:00,45.73,45.73,45.54,45.63,78110.0,43.6821,43.6821,43.5006,43.5866,78110.0
2016-11-17 12:50:00,45.63,45.68,45.54,45.58,57562.0,43.5866,43.6344,43.5006,43.5388,57562.0
2016-11-17 12:55:00,45.57,45.62,45.52,45.52,37778.0,43.5293,43.5771,43.4815,43.4815,37778.0
2016-11-17 13:00:00,45.52,45.63,45.51,45.56,69258.0,43.4815,43.5866,43.472,43.5197,69258.0
2016-11-17 13:05:00,45.59,45.62,45.54,45.55,35350.0,43.5484,43.5771,43.5006,43.5102,35350.0
2016-11-17 13:10:00,45.55,45.62,45.54,45.59,41484.0,43.5102,43.5771,43.5006,43.5484,41484.0
2016-11-17 13:15:00,45.59,45.62,45.57,45.6,15284.0,43.5484,43.5771,43.5293,43.558,15284.0
2016-11-17 13:20:00,45.58,45.6,45.5,45.56,40954.0,43.5388,43.558,43.4624,43.5197,40954.0
2016-11-17 13:25:00,45.54,45.54,45.41,45.49,66116.0,43.5006,43.5006,43.3765,43.4529,66116.0
2016-11-17 13:30:00,45.51,45.62,45.51,45.6,45324.0,43.472,43.5771,43.472,43.558,45324.0
2016-11-17 13:35:00,45.63,45.7,45.61,45.64,39834.0,43.5866,43.6535,43.5675,43.5962,39834.0
2016-11-17 13:40:00,45.63,45.68,45.57,45.6,49170.0,43.5866,43.6344,43.5293,43.558,49170.0
2016-11-17 13:45:00,45.61,45.65,45.57,45.62,36310.0,43.5675,43.6057,43.5293,43.5771,36310.0
2016-11-17 13:50:00,45.63,45.63,45.41,45.45,42828.0,43.5866,43.5866,43.3765,43.4147,42828.0
2016-11-17 13:55:00,45.46,45.5,45.35,45.38,74842.0,43.4242,43.4624,43.3191,43.3478,74842.0
2016-11-17 14:00:00,45.37,45.42,45.31,45.32,74138.0,43.3383,43.386,43.2809,43.2905,74138.0
2016-11-17 14:05:00,45.3,45.46,45.15,45.44,118046.0,43.2714,43.4242,43.1281,43.4051,118046.0
2016-11-17 14:10:00,45.43,45.52,45.41,45.45,54804.0,43.3956,43.4815,43.3765,43.4147,54804.0
2016-11-17 14:15:00,45.46,45.65,45.46,45.57,87538.0,43.4242,43.6057,43.4242,43.5293,87538.0
2016-11-17 14:20:00,45.57,45.67,45.5,45.58,96896.0,43.5293,43.6248,43.4624,43.5388,96896.0
2016-11-17 14:25:00,45.61,45.63,45.53,45.56,36524.0,43.5675,43.5866,43.4911,43.5197,36524.0
2016-11-17 14:30:00,45.54,45.56,45.33,45.43,76138.0,43.5006,43.5197,43.3,43.3956,76138.0
2016-11-17 14:35:00,45.41,45.42,45.26,45.35,49236.0,43.3765,43.386,43.2332,43.3191,49236.0
2016-11-17 14:40:00,45.35,45.39,45.3,45.3,53266.0,43.3191,43.3574,43.2714,43.2714,53266.0
2016-11-17 14:45:00,45.3,45.36,45.27,45.33,61858.0,43.2714,43.3287,43.2427,43.3,61858.0
2016-11-17 14:50:00,45.33,45.33,45.21,45.24,56272.0,43.3,43.3,43.1854,43.2141,56272.0
2016-11-17 14:55:00,45.23,45.36,45.2,45.27,85930.0,43.2045,43.3287,43.1759,43.2427,85930.0
2016-11-17 15:00:00,45.27,45.35,45.23,45.31,40238.0,43.2427,43.3191,43.2045,43.2809,40238.0
2016-11-17 15:05:00,45.31,45.38,45.27,45.29,71050.0,43.2809,43.3478,43.2427,43.2618,71050.0
2016-11-17 15:10:00,45.31,45.42,45.31,45.42,39404.0,43.2809,43.386,43.2809,43.386,39404.0
2016-11-17 15:15:00,45.41,45.46,45.35,45.35,57036.0,43.3765,43.4242,43.3191,43.3191,57036.0
2016-11-17 15:20:00,45.37,45.38,45.32,45.38,24736.0,43.3383,43.3478,43.2905,43.3478,24736.0
2016-11-17 15:25:00,45.4,45.45,45.35,45.35,54084.0,43.3669,43.4147,43.3191,43.3191,54084.0
2016-11-17 15:30:00,45.35,45.43,45.32,45.38,26530.0,43.3191,43.3956,43.2905,43.3478,26530.0
2016-11-17 15:35:00,45.39,45.43,45.34,45.37,65470.0,43.3574,43.3956,43.3096,43.3383,65470.0
2016-11-17 15:40:00,45.35,45.4,45.32,45.35,66762.0,43.3191,43.3669,43.2905,43.3191,66762.0
2016-11-17 15:45:00,45.36,45.48,45.33,45.45,89658.0,43.3287,43.4433,43.3,43.4147,89658.0
2016-11-17 15:50:00,45.46,45.49,45.34,45.35,68670.0,43.4242,43.4529,43.3096,43.3191,68670.0
2016-11-17 15:55:00,45.37,45.43,45.33,45.37,203208.0,43.3383,43.3956,43.3,43.3383,203208.0
2016-11-18 09:30:00,45.77,45.83,45.59,45.78,273010.0,43.7203,43.7777,43.5484,43.7299,273010.0
2016-11-18 09:35:00,45.76,45.77,45.43,45.77,173116.0,43.7108,43.7203,43.3956,43.7203,173116.0
2016-11-18 09:40:00,45.78,45.8,45.47,45.63,169860.0,43.7299,43.749,43.4338,43.5866,169860.0
2016-11-18 09:45:00,45.66,45.79,45.53,45.65,126344.0,43.6153,43.7394,43.4911,43.6057,126344.0
2016-11-18 09:50:00,45.67,45.79,45.65,45.71,204246.0,43.6248,43.7394,43.6057,43.663,204246.0
2016-11-18 09:55:00,45.73,45.77,45.59,45.62,137596.0,43.6821,43.7203,43.5484,43.5771,137596.0
2016-11-18 10:00:00,45.61,45.91,45.58,45.8,268360.0,43.5675,43.8541,43.5388,43.749,268360.0
2016-11-18 10:05:00,45.8,45.87,45.7,45.83,146146.0,43.749,43.8159,43.6535,43.7777,146146.0
2016-11-18 10:10:00,45.81,45.84,45.74,45.8,89982.0,43.7585,43.7872,43.6917,43.749,89982.0
2016-11-18 10:15:00,45.82,45.84,45.65,45.67,94950.0,43.7681,43.7872,43.6057,43.6248,94950.0
2016-11-18 10:20:00,45.74,45.77,45.58,45.66,85904.0,43.6917,43.7203,43.5388,43.6153,85904.0
2016-11-18 10:25:00,45.66,45.91,45.66,45.88,165934.0,43.6153,43.8541,43.6153,43.8254,165934.0
2016-11-18 10:30:00,45.88,45.88,45.5,45.52,145080.0,43.8254,43.8254,43.4624,43.4815,145080.0
2016-11-18 10:35:00,45.5,45.69,45.41,45.66,281376.0,43.4624,43.6439,43.3765,43.6153,281376.0
2016-11-18 10:40:00,45.68,45.71,45.54,45.63,105750.0,43.6344,43.663,43.5006,43.5866,105750.0
2016-11-18 10:45:00,45.63,45.67,45.45,45.59,141030.0,43.5866,43.6248,43.4147,43.5484,141030.0
2016-11-18 10:50:00,45.6,45.62,45.47,45.6,70356.0,43.558,43.5771,43.4338,43.558,70356.0
2016-11-18 10:55:00,45.59,45.6,45.44,45.49,112978.0,43.5484,43.558,43.4051,43.4529,112978.0
2016-11-18 11:00:00,45.48,45.65,45.4,45.54,157130.0,43.4433,43.6057,43.3669,43.5006,157130.0
2016-11-18 11:05:00,45.52,45.58,45.46,45.52,73746.0,43.4815,43.5388,43.4242,43.4815,73746.0
2016-11-18 11:10:00,45.54,45.57,45.49,45.57,42768.0,43.5006,43.5293,43.4529,43.5293,42768.0
2016-11-18 11:15:00,45.58,45.74,45.58,45.68,107400.0,43.5388,43.6917,43.5388,43.6344,107400.0
2016-11-18 11:20:00,45.7,45.74,45.66,45.66,36600.0,43.6535,43.6917,43.6153,43.6153,36600.0
2016-11-18 11:25:00,45.63,45.78,45.63,45.78,73704.0,43.5866,43.7299,43.5866,43.7299,73704.0
2016-11-18 11:30:00,45.79,45.83,45.69,45.7,94712.0,43.7394,43.7777,43.6439,43.6535,94712.0
2016-11-18 11:35:00,45.71,45.82,45.71,45.81,75328.0,43.663,43.7681,43.663,43.7585,75328.0
2016-11-18 11:40:00,45.82,45.88,45.79,45.87,57278.0,43.7681,43.8254,43.7394,43.8159,57278.0
2016-11-18 11:45:00,45.88,45.89,45.75,45.76,52440.0,43.8254,43.835,43.7012,43.7108,52440.0
2016-11-18 11:50:00,45.77,45.77,45.65,45.71,80138.0,43.7203,43.7203,43.6057,43.663,80138.0
2016-11-18 11:55:00,45.71,45.71,45.63,45.67,50774.0,43.663,43.663,43.5866,43.6248,50774.0
2016-11-18 12:00:00,45.66,45.74,45.66,45.68,41698.0,43.6153,43.6917,43.6153,43.6344,41698.0
2016-11-18 12:05:00,45.68,45.69,45.63,45.67,18158.0,43.6344,43.6439,43.5866,43.6248,18158.0
2016-11-18 12:10:00,45.65,45.68,45.61,45.65,20318.0,43.6057,43.6344,43.5675,43.6057,20318.0
2016-11-18 12:15:00,45.66,45.78,45.65,45.7,71872.0,43.6153,43.7299,43.6057,43.6535,71872.0
2016-11-18 12:20:00,45.7,45.71,45.62,45.67,23208.0,43.6535,43.663,43.5771,43.6248,23208.0
2016-11-18 12:25:00,45.69,45.74,45.68,45.73,40982.0,43.6439,43.6917,43.6344,43.6821,40982.0
2016-11-18 12:30:00,45.72,45.74,45.69,45.71,23850.0,43.6726,43.6917,43.6439,43.663,23850.0
2016-11-18 12:35:00,45.67,45.7,45.57,45.63,45456.0,43.6248,43.6535,43.5293,43.5866,45456.0
2016-11-18 12:40:00,45.62,45.69,45.62,45.68,11832.0,43.5771,43.6439,43.5771,43.6344,11832.0
2016-11-18 12:45:00,45.69,45.73,45.63,45.73,13102.0,43.6439,43.6821,43.5866,43.6821,13102.0
2016-11-18 12:50:00,45.75,45.76,45.71,45.72,24818.0,43.7012,43.7108,43.663,43.6726,24818.0
2016-11-18 12:55:00,45.71,45.77,45.71,45.77,49428.0,43.663,43.7203,43.663,43.7203,49428.0
2016-11-18 13:00:00,45.77,45.79,45.74,45.77,23612.0,43.7203,43.7394,43.6917,43.7203,23612.0
2016-11-18 13:05:00,45.77,45.81,45.77,45.79,18746.0,43.7203,43.7585,43.7203,43.7394,18746.0
2016-11-18 13:10:00,45.81,45.81,45.73,45.76,24022.0,43.7585,43.7585,43.6821,43.7108,24022.0
2016-11-18 13:15:00,45.77,45.77,45.73,45.77,6188.0,43.7203,43.7203,43.6821,43.7203,6188.0
2016-11-18 13:20:00,45.78,45.82,45.77,45.82,11114.0,43.7299,43.7681,43.7203,43.7681,11114.0
2016-11-18 13:25:00,45.82,45.83,45.78,45.79,36030.0,43.7681,43.7777,43.7299,43.7394,36030.0
2016-11-18 13:30:00,45.79,45.9,45.79,45.84,49272.0,43.7394,43.8445,43.7394,43.7872,49272.0
2016-11-18 13:35:00,45.86,46.01,45.85,46.0,128546.0,43.8063,43.9496,43.7968,43.94,128546.0
2016-11-18 13:40:00,45.99,46.01,45.85,45.95,51690.0,43.9305,43.9496,43.7968,43.8923,51690.0
2016-11-18 13:45:00,45.93,45.99,45.92,45.95,24432.0,43.8732,43.9305,43.8636,43.8923,24432.0
2016-11-18 13:50:00,45.96,45.99,45.93,45.93,27154.0,43.9018,43.9305,43.8732,43.8732,27154.0
2016-11-18 13:55:00,45.93,45.96,45.86,45.88,41428.0,43.8732,43.9018,43.8063,43.8254,41428.0
2016-11-18 14:00:00,45.88,45.94,45.83,45.85,30594.0,43.8254,43.8827,43.7777,43.7968,30594.0
2016-11-18 14:05:00,45.85,45.88,45.84,45.88,11752.0,43.7968,43.8254,43.7872,43.8254,11752.0
2016-11-18 14:10:00,45.87,45.88,45.82,45.83,43000.0,43.8159,43.8254,43.7681,43.7777,43000.0
2016-11-18 14:15:00,45.84,45.91,45.83,45.85,63884.0,43.7872,43.8541,43.7777,43.7968,63884.0
2016-11-18 14:20:00,45.85,45.93,45.82,45.87,42210.0,43.7968,43.8732,43.7681,43.8159,42210.0
2016-11-18 14:25:00,45.88,45.92,45.82,45.86,23528.0,43.8254,43.8636,43.7681,43.8063,23528.0
2016-11-18 14:30:00,45.83,45.88,45.83,45.85,23168.0,43.7777,43.8254,43.7777,43.7968,23168.0
2016-11-18 14:35:00,45.85,45.93,45.84,45.91,29188.0,43.7968,43.8732,43.7872,43.8541,29188.0
2016-11-18 14:40:00,45.91,45.95,45.88,45.93,21352.0,43.8541,43.8923,43.8254,43.8732,21352.0
2016-11-18 14:45:00,45.92,45.93,45.88,45.91,18504.0,43.8636,43.8732,43.8254,43.8541,18504.0
2016-11-18 14:50:00,45.9,45.94,45.9,45.92,14480.0,43.8445,43.8827,43.8445,43.8636,14480.0
2016-11-18 14:55:00,45.93,45.93,45.91,45.91,6540.0,43.8732,43.8732,43.8541,43.8541,6540.0
2016-11-18 15:00:00,45.91,45.99,45.91,45.96,44676.0,43.8541,43.9305,43.8541,43.9018,44676.0
2016-11-18 15:05:00,45.99,45.99,45.88,45.91,54746.0,43.9305,43.9305,43.8254,43.8541,54746.0
2016-11-18 15:10:00,45.91,45.94,45.91,45.93,29850.0,43.8541,43.8827,43.8541,43.8732,29850.0
2016-11-18 15:15:00,45.94,46.06,45.93,46.01,171840.0,43.8827,43.9974,43.8732,43.9496,171840.0
2016-11-18 15:20:00,46.02,46.06,46.01,46.04,77584.0,43.9591,43.9974,43.9496,43.9782,77584.0
2016-11-18 15:25:00,46.04,46.13,46.03,46.13,82076.0,43.9782,44.0642,43.9687,44.0642,82076.0
2016-11-18 15:30:00,46.12,46.18,46.09,46.12,52316.0,44.0547,44.112,44.026,44.0547,52316.0
2016-11-18 15:35:00,46.11,46.13,46.08,46.09,18758.0,44.0451,44.0642,44.0165,44.026,18758.0
2016-11-18 15:40:00,46.1,46.18,46.1,46.13,91398.0,44.0356,44.112,44.0356,44.0642,91398.0
2016-11-18 15:45:00,46.13,46.14,46.07,46.08,43732.0,44.0642,44.0738,44.0069,44.0165,43732.0
2016-11-18 15:50:00,46.07,46.09,46.02,46.02,95646.0,44.0069,44.026,43.9591,43.9591,95646.0
2016-11-18 15:55:00,46.03,46.09,45.95,46.04,95570.0,43.9687,44.026,43.8923,43.9782,95570.0
2016-11-21 09:30:00,46.43,46.94,46.38,46.92,693978.0,44.3508,44.8379,44.303,44.8188,693978.0
2016-11-21 09:35:00,46.93,47.12,46.89,46.99,428582.0,44.8284,45.0099,44.7902,44.8857,428582.0
2016-11-21 09:40:00,47.04,47.15,46.85,46.99,197832.0,44.9335,45.0385,44.752,44.8857,197832.0
2016-11-21 09:45:00,47.04,47.09,46.85,46.85,188732.0,44.9335,44.9812,44.752,44.752,188732.0
2016-11-21 09:50:00,46.86,46.92,46.74,46.83,295756.0,44.7615,44.8188,44.6469,44.7329,295756.0
2016-11-21 09:55:00,46.88,46.88,46.56,46.63,251852.0,44.7806,44.7806,44.475,44.5418,251852.0
2016-11-21 10:00:00,46.63,46.7,46.42,46.57,161938.0,44.5418,44.6087,44.3412,44.4845,161938.0
2016-11-21 10:05:00,46.52,46.52,46.35,46.35,187930.0,44.4368,44.4368,44.2744,44.2744,187930.0
2016-11-21 10:10:00,46.35,46.44,46.34,46.35,170208.0,44.2744,44.3603,44.2648,44.2744,170208.0
2016-11-21 10:15:00,46.35,46.36,46.16,46.16,226130.0,44.2744,44.2839,44.0929,44.0929,226130.0
2016-11-21 10:20:00,46.18,46.22,45.95,45.97,249902.0,44.112,44.1502,43.8923,43.9114,249902.0
2016-11-21 10:25:00,45.95,46.0,45.7,45.84,352590.0,43.8923,43.94,43.6535,43.7872,352590.0
2016-11-21 10:30:00,45.82,46.01,45.76,45.96,209164.0,43.7681,43.9496,43.7108,43.9018,209164.0
2016-11-21 10:35:00,45.95,45.96,45.73,45.73,113414.0,43.8923,43.9018,43.6821,43.6821,113414.0
2016-11-21 10:40:00,45.72,45.9,45.68,45.9,86282.0,43.6726,43.8445,43.6344,43.8445,86282.0
2016-11-21 10:45:00,45.88,45.94,45.76,45.91,78904.0,43.8254,43.8827,43.7108,43.8541,78904.0
2016-11-21 10:50:00,45.92,46.05,45.9,45.95,107996.0,43.8636,43.9878,43.8445,43.8923,107996.0
2016-11-21 10:55:00,45.99,46.14,45.99,46.08,119010.0,43.9305,44.0738,43.9305,44.0165,119010.0
2016-11-21 11:00:00,46.1,46.17,45.81,45.84,229232.0,44.0356,44.1024,43.7585,43.7872,229232.0
2016-11-21 11:05:00,45.84,45.98,45.83,45.94,115462.0,43.7872,43.9209,43.7777,43.8827,115462.0
2016-11-21 11:10:00,45.96,46.24,45.92,46.07,192192.0,43.9018,44.1693,43.8636,44.0069,192192.0
2016-11-21 11:15:00,46.06,46.18,46.06,46.1,77566.0,43.9974,44.112,43.9974,44.0356,77566.0
2016-11-21 11:20:00,46.09,46.13,46.01,46.05,42476.0,44.026,44.0642,43.9496,43.9878,42476.0
2016-11-21 11:25:00,46.05,46.1,45.98,46.02,43908.0,43.9878,44.0356,43.9209,43.9591,43908.0
2016-11-21 11:30:00,46.02,46.15,46.01,46.12,49554.0,43.9591,44.0833,43.9496,44.0547,49554.0
2016-11-21 11:35:00,46.1,46.17,46.1,46.15,49302.0,44.0356,44.1024,44.0356,44.0833,49302.0
2016-11-21 11:40:00,46.17,46.18,46.08,46.13,36058.0,44.1024,44.112,44.0165,44.0642,36058.0
2016-11-21 11:45:00,46.13,46.24,46.1,46.21,32854.0,44.0642,44.1693,44.0356,44.1406,32854.0
2016-11-21 11:50:00,46.21,46.27,46.15,46.26,97684.0,44.1406,44.1979,44.0833,44.1884,97684.0
2016-11-21 11:55:00,46.27,46.33,46.21,46.33,69500.0,44.1979,44.2553,44.1406,44.2553,69500.0
2016-11-21 12:00:00,46.33,46.37,46.16,46.17,79476.0,44.2553,44.2935,44.0929,44.1024,79476.0
2016-11-21 12:05:00,46.17,46.27,46.13,46.21,34634.0,44.1024,44.1979,44.0642,44.1406,34634.0
2016-11-21 12:10:00,46.25,46.27,46.19,46.22,22226.0,44.1788,44.1979,44.1215,44.1502,22226.0
2016-11-21 12:15:00,46.2,46.3,46.17,46.27,48928.0,44.1311,44.2266,44.1024,44.1979,48928.0
2016-11-21 12:20:00,46.28,46.28,46.22,46.25,15560.0,44.2075,44.2075,44.1502,44.1788,15560.0
2016-11-21 12:25:00,46.25,46.29,46.24,46.27,22604.0,44.1788,44.2171,44.1693,44.1979,22604.0
2016-11-21 12:30:00,46.29,46.43,46.26,46.35,77914.0,44.2171,44.3508,44.1884,44.2744,77914.0
2016-11-21 12:35:00,46.37,46.43,46.36,46.41,45586.0,44.2935,44.3508,44.2839,44.3317,45586.0
2016-11-21 12:40:00,46.44,46.58,46.42,46.55,91018.0,44.3603,44.4941,44.3412,44.4654,91018.0
2016-11-21 12:45:00,46.55,46.56,46.41,46.43,63182.0,44.4654,44.475,44.3317,44.3508,63182.0
2016-11-21 12:50:00,46.45,46.47,46.42,46.45,40328.0,44.3699,44.389,44.3412,44.3699,40328.0
2016-11-21 12:55:00,46.45,46.45,46.33,46.38,67108.0,44.3699,44.3699,44.2553,44.303,67108.0
2016-11-21 13:00:00,46.35,46.45,46.35,46.45,22276.0,44.2744,44.3699,44.2744,44.3699,22276.0
2016-11-21 13:05:00,46.46,46.56,46.45,46.56,75866.0,44.3794,44.475,44.3699,44.475,75866.0
2016-11-21 13:10:00,46.56,46.56,46.46,46.51,48856.0,44.475,44.475,44.3794,44.4272,48856.0
2016-11-21 13:15:00,46.52,46.58,46.49,46.55,55604.0,44.4368,44.4941,44.4081,44.4654,55604.0
2016-11-21 13:20:00,46.55,46.57,46.39,46.42,72216.0,44.4654,44.4845,44.3126,44.3412,72216.0
2016-11-21 13:25:00,46.41,46.45,46.4,46.4,10116.0,44.3317,44.3699,44.3221,44.3221,10116.0
2016-11-21 13:30:00,46.46,46.47,46.35,46.36,35966.0,44.3794,44.389,44.2744,44.2839,35966.0
2016-11-21 13:35:00,46.35,46.39,46.3,46.39,32254.0,44.2744,44.3126,44.2266,44.3126,32254.0
2016-11-21 13:40:00,46.4,46.45,46.38,46.45,16596.0,44.3221,44.3699,44.303,44.3699,16596.0
2016-11-21 13:45:00,46.46,46.46,46.41,46.44,21536.0,44.3794,44.3794,44.3317,44.3603,21536.0
2016-11-21 13:50:00,46.45,46.51,46.44,46.49,27836.0,44.3699,44.4272,44.3603,44.4081,27836.0
2016-11-21 13:55:00,46.52,46.59,46.49,46.49,65188.0,44.4368,44.5036,44.4081,44.4081,65188.0
2016-11-21 14:00:00,46.48,46.5,46.44,46.49,30586.0,44.3985,44.4176,44.3603,44.4081,30586.0
2016-11-21 14:05:00,46.53,46.56,46.48,46.48,69198.0,44.4463,44.475,44.3985,44.3985,69198.0
2016-11-21 14:10:00,46.49,46.61,46.49,46.6,35520.0,44.4081,44.5227,44.4081,44.5132,35520.0
2016-11-21 14:15:00,46.6,46.6,46.52,46.55,22366.0,44.5132,44.5132,44.4368,44.4654,22366.0
2016-11-21 14:20:00,46.58,46.66,46.58,46.63,84770.0,44.4941,44.5705,44.4941,44.5418,84770.0
2016-11-21 14:25:00,46.66,46.71,46.63,46.66,109306.0,44.5705,44.6182,44.5418,44.5705,109306.0
2016-11-21 14:30:00,46.64,46.73,46.62,46.7,63808.0,44.5514,44.6373,44.5323,44.6087,63808.0
2016-11-21 14:35:00,46.7,46.72,46.68,46.7,22750.0,44.6087,44.6278,44.5896,44.6087,22750.0
2016-11-21 14:40:00,46.69,46.71,46.6,46.62,45314.0,44.5991,44.6182,44.5132,44.5323,45314.0
2016-11-21 14:45:00,46.63,46.73,46.63,46.73,58126.0,44.5418,44.6373,44.5418,44.6373,58126.0
2016-11-21 14:50:00,46.71,46.71,46.63,46.69,33032.0,44.6182,44.6182,44.5418,44.5991,33032.0
2016-11-21 14:55:00,46.69,46.7,46.62,46.63,28802.0,44.5991,44.6087,44.5323,44.5418,28802.0
2016-11-21 15:00:00,46.6,46.64,46.59,46.6,41158.0,44.5132,44.5514,44.5036,44.5132,41158.0
2016-11-21 15:05:00,46.61,46.63,46.56,46.58,31484.0,44.5227,44.5418,44.475,44.4941,31484.0
2016-11-21 15:10:00,46.6,46.6,46.55,46.58,17856.0,44.5132,44.5132,44.4654,44.4941,17856.0
2016-11-21 15:15:00,46.58,46.58,46.45,46.45,26664.0,44.4941,44.4941,44.3699,44.3699,26664.0
2016-11-21 15:20:00,46.45,46.48,46.41,46.42,46968.0,44.3699,44.3985,44.3317,44.3412,46968.0
2016-11-21 15:25:00,46.45,46.47,46.43,46.44,9614.0,44.3699,44.389,44.3508,44.3603,9614.0
2016-11-21 15:30:00,46.43,46.51,46.4,46.45,43660.0,44.3508,44.4272,44.3221,44.3699,43660.0
2016-11-21 15:35:00,46.47,46.47,46.4,46.43,4982.0,44.389,44.389,44.3221,44.3508,4982.0
2016-11-21 15:40:00,46.43,46.43,46.32,46.37,34624.0,44.3508,44.3508,44.2457,44.2935,34624.0
2016-11-21 15:45:00,46.38,46.47,46.38,46.46,37554.0,44.303,44.389,44.303,44.3794,37554.0
2016-11-21 15:50:00,46.43,46.56,46.41,46.49,85602.0,44.3508,44.475,44.3317,44.4081,85602.0
2016-11-21 15:55:00,46.51,46.74,46.49,46.72,218126.0,44.4272,44.6469,44.4081,44.6278,218126.0
2016-11-22 09:30:00,47.26,47.35,46.96,47.03,384446.0,45.1436,45.2296,44.857,44.9239,384446.0
2016-11-22 09:35:00,46.99,47.15,46.8,47.1,203064.0,44.8857,45.0385,44.7042,44.9908,203064.0
2016-11-22 09:40:00,47.12,47.22,46.93,47.1,166098.0,45.0099,45.1054,44.8284,44.9908,166098.0
2016-11-22 09:45:00,47.1,47.35,47.08,47.23,214996.0,44.9908,45.2296,44.9717,45.115,214996.0
2016-11-22 09:50:00,47.23,47.48,47.21,47.37,159652.0,45.115,45.3538,45.0959,45.2487,159652.0
2016-11-22 09:55:00,47.39,47.47,47.33,47.35,167144.0,45.2678,45.3442,45.2105,45.2296,167144.0
2016-11-22 10:00:00,47.37,47.38,47.27,47.33,138022.0,45.2487,45.2582,45.1532,45.2105,138022.0
2016-11-22 10:05:00,47.35,47.44,47.35,47.4,85834.0,45.2296,45.3156,45.2296,45.2773,85834.0
2016-11-22 10:10:00,47.41,47.47,47.35,47.43,37258.0,45.2869,45.3442,45.2296,45.306,37258.0
2016-11-22 10:15:00,47.44,47.53,47.38,47.48,151998.0,45.3156,45.4015,45.2582,45.3538,151998.0
2016-11-22 10:20:00,47.5,47.52,47.42,47.43,82628.0,45.3729,45.392,45.2964,45.306,82628.0
2016-11-22 10:25:00,47.42,47.42,47.27,47.34,158812.0,45.2964,45.2964,45.1532,45.22,158812.0
2016-11-22 10:30:00,47.35,47.4,47.32,47.39,118934.0,45.2296,45.2773,45.2009,45.2678,118934.0
2016-11-22 10:35:00,47.35,47.52,47.33,47.51,77132.0,45.2296,45.392,45.2105,45.3824,77132.0
2016-11-22 10:40:00,47.5,47.51,47.33,47.37,69148.0,45.3729,45.3824,45.2105,45.2487,69148.0
2016-11-22 10:45:00,47.35,47.35,47.1,47.13,151840.0,45.2296,45.2296,44.9908,45.0194,151840.0
2016-11-22 10:50:00,47.11,47.22,47.04,47.17,136218.0,45.0003,45.1054,44.9335,45.0576,136218.0
2016-11-22 10:55:00,47.21,47.27,47.13,47.21,87020.0,45.0959,45.1532,45.0194,45.0959,87020.0
2016-11-22 11:00:00,47.22,47.28,47.19,47.26,82612.0,45.1054,45.1627,45.0767,45.1436,82612.0
2016-11-22 11:05:00,47.3,47.37,47.24,47.26,97296.0,45.1818,45.2487,45.1245,45.1436,97296.0
2016-11-22 11:10:00,47.26,47.32,47.24,47.29,35880.0,45.1436,45.2009,45.1245,45.1723,35880.0
2016-11-22 11:15:00,47.27,47.3,47.23,47.3,27608.0,45.1532,45.1818,45.115,45.1818,27608.0
2016-11-22 11:20:00,47.28,47.28,47.18,47.19,48230.0,45.1627,45.1627,45.0672,45.0767,48230.0
2016-11-22 11:25:00,47.21,47.21,46.94,46.99,151470.0,45.0959,45.0959,44.8379,44.8857,151470.0
2016-11-22 11:30:00,46.99,47.04,46.87,46.93,126692.0,44.8857,44.9335,44.7711,44.8284,126692.0
2016-11-22 11:35:00,46.93,46.94,46.85,46.91,62758.0,44.8284,44.8379,44.752,44.8093,62758.0
2016-11-22 11:40:00,46.92,47.02,46.92,46.99,47204.0,44.8188,44.9144,44.8188,44.8857,47204.0
2016-11-22 11:45:00,47.02,47.1,47.02,47.1,40342.0,44.9144,44.9908,44.9144,44.9908,40342.0
2016-11-22 11:50:00,47.08,47.12,47.07,47.1,25324.0,44.9717,45.0099,44.9621,44.9908,25324.0
2016-11-22 11:55:00,47.11,47.11,46.96,46.97,26076.0,45.0003,45.0003,44.857,44.8666,26076.0
2016-11-22 12:00:00,46.94,46.99,46.84,46.9,47628.0,44.8379,44.8857,44.7424,44.7997,47628.0
2016-11-22 12:05:00,46.88,46.99,46.88,46.97,55822.0,44.7806,44.8857,44.7806,44.8666,55822.0
2016-11-22 12:10:00,46.99,47.01,46.92,46.93,11478.0,44.8857,44.9048,44.8188,44.8284,11478.0
2016-11-22 12:15:00,46.97,47.13,46.97,47.13,62582.0,44.8666,45.0194,44.8666,45.0194,62582.0
2016-11-22 12:20:00,47.1,47.15,47.09,47.15,15364.0,44.9908,45.0385,44.9812,45.0385,15364.0
2016-11-22 12:25:00,47.13,47.21,47.09,47.2,67552.0,45.0194,45.0959,44.9812,45.0863,67552.0
2016-11-22 12:30:00,47.21,47.24,47.17,47.18,57804.0,45.0959,45.1245,45.0576,45.0672,57804.0
2016-11-22 12:35:00,47.19,47.22,47.15,47.17,21618.0,45.0767,45.1054,45.0385,45.0576,21618.0
2016-11-22 12:40:00,47.2,47.26,47.2,47.23,26148.0,45.0863,45.1436,45.0863,45.115,26148.0
2016-11-22 12:45:00,47.27,47.32,47.27,47.29,52242.0,45.1532,45.2009,45.1532,45.1723,52242.0
2016-11-22 12:50:00,47.3,47.36,47.3,47.34,45882.0,45.1818,45.2391,45.1818,45.22,45882.0
2016-11-22 12:55:00,47.35,47.4,47.31,47.35,78798.0,45.2296,45.2773,45.1914,45.2296,78798.0
2016-11-22 13:00:00,47.37,47.43,47.35,47.42,43226.0,45.2487,45.306,45.2296,45.2964,43226.0
2016-11-22 13:05:00,47.4,47.49,47.39,47.4,70736.0,45.2773,45.3633,45.2678,45.2773,70736.0
2016-11-22 13:10:00,47.41,47.41,47.38,47.4,25720.0,45.2869,45.2869,45.2582,45.2773,25720.0
2016-11-22 13:15:00,47.41,47.41,47.38,47.39,8220.0,45.2869,45.2869,45.2582,45.2678,8220.0
2016-11-22 13:20:00,47.38,47.43,47.38,47.43,12120.0,45.2582,45.306,45.2582,45.306,12120.0
2016-11-22 13:25:00,47.45,47.47,47.35,47.35,20650.0,45.3251,45.3442,45.2296,45.2296,20650.0
2016-11-22 13:30:00,47.33,47.42,47.33,47.37,26520.0,45.2105,45.2964,45.2105,45.2487,26520.0
2016-11-22 13:35:00,47.38,47.38,47.34,47.35,9400.0,45.2582,45.2582,45.22,45.2296,9400.0
2016-11-22 13:40:00,47.38,47.38,47.3,47.33,20564.0,45.2582,45.2582,45.1818,45.2105,20564.0
2016-11-22 13:45:00,47.36,47.39,47.34,47.35,25100.0,45.2391,45.2678,45.22,45.2296,25100.0
2016-11-22 13:50:00,47.37,47.39,47.35,47.38,37600.0,45.2487,45.2678,45.2296,45.2582,37600.0
2016-11-22 13:55:00,47.38,47.38,47.34,47.34,12200.0,45.2582,45.2582,45.22,45.22,12200.0
2016-11-22 14:00:00,47.34,47.37,47.32,47.34,7680.0,45.22,45.2487,45.2009,45.22,7680.0
2016-11-22 14:05:00,47.34,47.38,47.34,47.38,11608.0,45.22,45.2582,45.22,45.2582,11608.0
2016-11-22 14:10:00,47.37,47.49,47.37,47.49,81278.0,45.2487,45.3633,45.2487,45.3633,81278.0
2016-11-22 14:15:00,47.49,47.63,47.49,47.52,124234.0,45.3633,45.497,45.3633,45.392,124234.0
2016-11-22 14:20:00,47.52,47.57,47.52,47.56,15118.0,45.392,45.4397,45.392,45.4302,15118.0
2016-11-22 14:25:00,47.52,47.55,47.51,47.52,18294.0,45.392,45.4206,45.3824,45.392,18294.0
2016-11-22 14:30:00,47.52,47.53,47.49,47.51,40026.0,45.392,45.4015,45.3633,45.3824,40026.0
2016-11-22 14:35:00,47.52,47.59,47.52,47.57,53704.0,45.392,45.4588,45.392,45.4397,53704.0
2016-11-22 14:40:00,47.57,47.69,47.57,47.66,51590.0,45.4397,45.5544,45.4397,45.5257,51590.0
2016-11-22 14:45:00,47.62,47.63,47.57,47.59,55072.0,45.4875,45.497,45.4397,45.4588,55072.0
2016-11-22 14:50:00,47.57,47.6,47.55,47.59,47700.0,45.4397,45.4684,45.4206,45.4588,47700.0
2016-11-22 14:55:00,47.6,47.6,47.56,47.56,14966.0,45.4684,45.4684,45.4302,45.4302,14966.0
2016-11-22 15:00:00,47.57,47.6,47.55,47.55,43336.0,45.4397,45.4684,45.4206,45.4206,43336.0
2016-11-22 15:05:00,47.57,47.63,47.56,47.59,10604.0,45.4397,45.497,45.4302,45.4588,10604.0
2016-11-22 15:10:00,47.62,47.65,47.6,47.65,26366.0,45.4875,45.5161,45.4684,45.5161,26366.0
2016-11-22 15:15:00,47.63,47.65,47.6,47.63,14352.0,45.497,45.5161,45.4684,45.497,14352.0
2016-11-22 15:20:00,47.63,47.63,47.59,47.62,12594.0,45.497,45.497,45.4588,45.4875,12594.0
2016-11-22 15:25:00,47.6,47.6,47.55,47.56,17794.0,45.4684,45.4684,45.4206,45.4302,17794.0
2016-11-22 15:30:00,47.57,47.69,47.57,47.68,39478.0,45.4397,45.5544,45.4397,45.5448,39478.0
2016-11-22 15:35:00,47.68,47.69,47.63,47.65,42942.0,45.5448,45.5544,45.497,45.5161,42942.0
2016-11-22 15:40:00,47.63,47.69,47.63,47.67,76664.0,45.497,45.5544,45.497,45.5353,76664.0
2016-11-22 15:45:00,47.69,47.77,47.68,47.76,139160.0,45.5544,45.6308,45.5448,45.6212,139160.0
2016-11-22 15:50:00,47.77,48.09,47.76,48.09,203472.0,45.6308,45.9364,45.6212,45.9364,203472.0
2016-11-22 15:55:00,48.06,48.1,47.96,48.01,192540.0,45.9078,45.946,45.8123,45.86,192540.0
2016-11-23 09:30:00,47.65,47.88,47.54,47.86,401828.0,45.5161,45.7358,45.4111,45.7167,401828.0
2016-11-23 09:35:00,47.88,48.02,47.49,47.54,351658.0,45.7358,45.8696,45.3633,45.4111,351658.0
2016-11-23 09:40:00,47.56,47.74,47.31,47.35,254354.0,45.4302,45.6021,45.1914,45.2296,254354.0
2016-11-23 09:45:00,47.35,47.55,47.24,47.44,212122.0,45.2296,45.4206,45.1245,45.3156,212122.0
2016-11-23 09:50:00,47.46,47.54,47.31,47.42,68048.0,45.3347,45.4111,45.1914,45.2964,68048.0
2016-11-23 09:55:00,47.43,47.49,47.31,47.39,40010.0,45.306,45.3633,45.1914,45.2678,40010.0
2016-11-23 10:00:00,47.47,47.63,47.42,47.55,104410.0,45.3442,45.497,45.2964,45.4206,104410.0
2016-11-23 10:05:00,47.56,47.84,47.55,47.78,285926.0,45.4302,45.6976,45.4206,45.6403,285926.0
2016-11-23 10:10:00,47.77,47.89,47.72,47.83,165904.0,45.6308,45.7454,45.583,45.6881,165904.0
2016-11-23 10:15:00,47.82,48.2,47.82,48.18,229526.0,45.6785,46.0415,45.6785,46.0224,229526.0
2016-11-23 10:20:00,48.19,48.2,48.08,48.12,241118.0,46.032,46.0415,45.9269,45.9651,241118.0
2016-11-23 10:25:00,48.16,48.38,48.13,48.18,251722.0,46.0033,46.2135,45.9747,46.0224,251722.0
2016-11-23 10:30:00,48.19,48.32,48.13,48.18,161736.0,46.032,46.1561,45.9747,46.0224,161736.0
2016-11-23 10:35:00,48.2,48.2,47.93,48.15,150630.0,46.0415,46.0415,45.7836,45.9938,150630.0
2016-11-23 10:40:00,48.12,48.45,48.1,48.41,184952.0,45.9651,46.2803,45.946,46.2421,184952.0
2016-11-23 10:45:00,48.39,48.57,48.34,48.41,224352.0,46.223,46.3949,46.1752,46.2421,224352.0
2016-11-23 10:50:00,48.4,48.41,48.3,48.35,75690.0,46.2326,46.2421,46.137,46.1848,75690.0
2016-11-23 10:55:00,48.35,48.55,48.35,48.44,124794.0,46.1848,46.3758,46.1848,46.2708,124794.0
2016-11-23 11:00:00,48.45,48.46,48.34,48.34,38562.0,46.2803,46.2899,46.1752,46.1752,38562.0
2016-11-23 11:05:00,48.37,48.41,48.25,48.25,36846.0,46.2039,46.2421,46.0893,46.0893,36846.0
2016-11-23 11:10:00,48.25,48.3,48.16,48.24,79838.0,46.0893,46.137,46.0033,46.0797,79838.0
2016-11-23 11:15:00,48.24,48.32,48.1,48.12,114748.0,46.0797,46.1561,45.946,45.9651,114748.0
2016-11-23 11:20:00,48.11,48.11,47.94,47.96,122622.0,45.9555,45.9555,45.7932,45.8123,122622.0
2016-11-23 11:25:00,47.96,48.09,47.96,48.05,74500.0,45.8123,45.9364,45.8123,45.8982,74500.0
2016-11-23 11:30:00,48.03,48.17,48.0,48.17,64458.0,45.8791,46.0129,45.8505,46.0129,64458.0
2016-11-23 11:35:00,48.15,48.18,48.04,48.14,82366.0,45.9938,46.0224,45.8887,45.9842,82366.0
2016-11-23 11:40:00,48.17,48.18,48.05,48.13,79646.0,46.0129,46.0224,45.8982,45.9747,79646.0
2016-11-23 11:45:00,48.15,48.2,48.1,48.15,56870.0,45.9938,46.0415,45.946,45.9938,56870.0
2016-11-23 11:50:00,48.16,48.3,48.16,48.29,56922.0,46.0033,46.137,46.0033,46.1275,56922.0
2016-11-23 11:55:00,48.3,48.4,48.27,48.4,166098.0,46.137,46.2326,46.1084,46.2326,166098.0
2016-11-23 12:00:00,48.4,48.42,48.32,48.35,114870.0,46.2326,46.2517,46.1561,46.1848,114870.0
2016-11-23 12:05:00,48.34,48.41,48.32,48.32,21944.0,46.1752,46.2421,46.1561,46.1561,21944.0
2016-11-23 12:10:00,48.32,48.41,48.32,48.33,21910.0,46.1561,46.2421,46.1561,46.1657,21910.0
2016-11-23 12:15:00,48.33,48.49,48.32,48.39,98398.0,46.1657,46.3185,46.1561,46.223,98398.0
2016-11-23 12:20:00,48.38,48.38,48.33,48.37,27688.0,46.2135,46.2135,46.1657,46.2039,27688.0
2016-11-23 12:25:00,48.38,48.39,48.35,48.39,12212.0,46.2135,46.223,46.1848,46.223,12212.0
2016-11-23 12:30:00,48.41,48.43,48.36,48.42,23944.0,46.2421,46.2612,46.1944,46.2517,23944.0
2016-11-23 12:35:00,48.42,48.49,48.38,48.49,35804.0,46.2517,46.3185,46.2135,46.3185,35804.0
2016-11-23 12:40:00,48.5,48.6,48.47,48.58,95296.0,46.3281,46.4236,46.2994,46.4045,95296.0
2016-11-23 12:45:00,48.6,48.69,48.59,48.66,95186.0,46.4236,46.5096,46.4141,46.4809,95186.0
2016-11-23 12:50:00,48.66,48.73,48.55,48.58,49218.0,46.4809,46.5478,46.3758,46.4045,49218.0
2016-11-23 12:55:00,48.6,48.67,48.57,48.67,70784.0,46.4236,46.4905,46.3949,46.4905,70784.0
2016-11-23 13:00:00,48.68,48.8,48.68,48.71,91488.0,46.5,46.6146,46.5,46.5287,91488.0
2016-11-23 13:05:00,48.73,48.75,48.71,48.75,10800.0,46.5478,46.5669,46.5287,46.5669,10800.0
2016-11-23 13:10:00,48.74,48.81,48.73,48.76,30304.0,46.5573,46.6242,46.5478,46.5764,30304.0
2016-11-23 13:15:00,48.76,48.76,48.67,48.67,25804.0,46.5764,46.5764,46.4905,46.4905,25804.0
2016-11-23 13:20:00,48.66,48.68,48.62,48.63,22144.0,46.4809,46.5,46.4427,46.4523,22144.0
2016-11-23 13:25:00,48.6,48.65,48.55,48.63,28450.0,46.4236,46.4714,46.3758,46.4523,28450.0
2016-11-23 13:30:00,48.64,48.65,48.6,48.61,7530.0,46.4618,46.4714,46.4236,46.4332,7530.0
2016-11-23 13:35:00,48.63,48.63,48.56,48.59,18980.0,46.4523,46.4523,46.3854,46.4141,18980.0
2016-11-23 13:40:00,48.63,48.69,48.6,48.6,32282.0,46.4523,46.5096,46.4236,46.4236,32282.0
2016-11-23 13:45:00,48.59,48.59,48.46,48.54,63522.0,46.4141,46.4141,46.2899,46.3663,63522.0
2016-11-23 13:50:00,48.53,48.53,48.45,48.45,17794.0,46.3567,46.3567,46.2803,46.2803,17794.0
2016-11-23 13:55:00,48.43,48.49,48.43,48.49,6378.0,46.2612,46.3185,46.2612,46.3185,6378.0
2016-11-23 14:00:00,48.49,48.61,48.45,48.58,56816.0,46.3185,46.4332,46.2803,46.4045,56816.0
2016-11-23 14:05:00,48.56,48.6,48.47,48.49,75930.0,46.3854,46.4236,46.2994,46.3185,75930.0
2016-11-23 14:10:00,48.5,48.54,48.37,48.48,57386.0,46.3281,46.3663,46.2039,46.309,57386.0
2016-11-23 14:15:00,48.48,48.59,48.48,48.49,56268.0,46.309,46.4141,46.309,46.3185,56268.0
2016-11-23 14:20:00,48.5,48.51,48.41,48.44,22870.0,46.3281,46.3376,46.2421,46.2708,22870.0
2016-11-23 14:25:00,48.45,48.52,48.44,48.52,19404.0,46.2803,46.3472,46.2708,46.3472,19404.0
2016-11-23 14:30:00,48.51,48.63,48.51,48.62,47050.0,46.3376,46.4523,46.3376,46.4427,47050.0
2016-11-23 14:35:00,48.59,48.59,48.43,48.43,34464.0,46.4141,46.4141,46.2612,46.2612,34464.0
2016-11-23 14:40:00,48.43,48.49,48.38,48.46,34548.0,46.2612,46.3185,46.2135,46.2899,34548.0
2016-11-23 14:45:00,48.48,48.52,48.43,48.44,22818.0,46.309,46.3472,46.2612,46.2708,22818.0
2016-11-23 14:50:00,48.43,48.46,48.37,48.43,23776.0,46.2612,46.2899,46.2039,46.2612,23776.0
2016-11-23 14:55:00,48.39,48.4,48.31,48.32,60484.0,46.223,46.2326,46.1466,46.1561,60484.0
2016-11-23 15:00:00,48.39,48.42,48.35,48.4,15662.0,46.223,46.2517,46.1848,46.2326,15662.0
2016-11-23 15:05:00,48.41,48.47,48.34,48.47,24550.0,46.2421,46.2994,46.1752,46.2994,24550.0
2016-11-23 15:10:00,48.48,48.51,48.43,48.48,26854.0,46.309,46.3376,46.2612,46.309,26854.0
2016-11-23 15:15:00,48.47,48.5,48.45,48.46,21402.0,46.2994,46.3281,46.2803,46.2899,21402.0
2016-11-23 15:20:00,48.47,48.53,48.45,48.53,74582.0,46.2994,46.3567,46.2803,46.3567,74582.0
2016-11-23 15:25:00,48.51,48.54,48.49,48.49,21506.0,46.3376,46.3663,46.3185,46.3185,21506.0
2016-11-23 15:30:00,48.51,48.65,48.51,48.65,115468.0,46.3376,46.4714,46.3376,46.4714,115468.0
2016-11-23 15:35:00,48.65,48.69,48.63,48.65,78060.0,46.4714,46.5096,46.4523,46.4714,78060.0
2016-11-23 15:40:00,48.65,48.73,48.63,48.7,65776.0,46.4714,46.5478,46.4523,46.5191,65776.0
2016-11-23 15:45:00,48.71,48.79,48.71,48.76,90600.0,46.5287,46.6051,46.5287,46.5764,90600.0
2016-11-23 15:50:00,48.77,48.81,48.74,48.78,117326.0,46.586,46.6242,46.5573,46.5955,117326.0
2016-11-23 15:55:00,48.8,48.92,48.77,48.87,189854.0,46.6146,46.7293,46.586,46.6815,189854.0
2016-11-25 09:30:00,49.04,49.19,48.92,48.98,450116.0,46.8439,46.9872,46.7293,46.7866,450116.0
2016-11-25 09:35:00,48.98,49.05,48.86,48.95,279084.0,46.7866,46.8535,46.672,46.7579,279084.0
2016-11-25 09:40:00,48.94,49.07,48.87,48.92,121106.0,46.7484,46.8726,46.6815,46.7293,121106.0
2016-11-25 09:45:00,48.88,48.98,48.82,48.91,114852.0,46.6911,46.7866,46.6338,46.7197,114852.0
2016-11-25 09:50:00,48.9,48.97,48.81,48.94,32908.0,46.7102,46.777,46.6242,46.7484,32908.0
2016-11-25 09:55:00,48.93,49.02,48.92,49.02,97570.0,46.7388,46.8248,46.7293,46.8248,97570.0
2016-11-25 10:00:00,49.0,49.05,48.9,48.99,81256.0,46.8057,46.8535,46.7102,46.7961,81256.0
2016-11-25 10:05:00,48.99,49.02,48.88,48.97,43568.0,46.7961,46.8248,46.6911,46.777,43568.0
2016-11-25 10:10:00,48.98,48.98,48.88,48.95,27096.0,46.7866,46.7866,46.6911,46.7579,27096.0
2016-11-25 10:15:00,48.95,49.0,48.9,48.92,29754.0,46.7579,46.8057,46.7102,46.7293,29754.0
2016-11-25 10:20:00,48.95,49.04,48.93,49.04,45958.0,46.7579,46.8439,46.7388,46.8439,45958.0
2016-11-25 10:25:00,49.05,49.15,49.01,49.1,212466.0,46.8535,46.949,46.8152,46.9012,212466.0
2016-11-25 10:30:00,49.1,49.19,49.06,49.06,125088.0,46.9012,46.9872,46.863,46.863,125088.0
2016-11-25 10:35:00,49.06,49.11,49.02,49.05,42530.0,46.863,46.9108,46.8248,46.8535,42530.0
2016-11-25 10:40:00,49.07,49.08,48.98,49.06,69138.0,46.8726,46.8821,46.7866,46.863,69138.0
2016-11-25 10:45:00,49.04,49.09,49.03,49.07,20924.0,46.8439,46.8917,46.8343,46.8726,20924.0
2016-11-25 10:50:00,49.06,49.12,49.02,49.1,60472.0,46.863,46.9203,46.8248,46.9012,60472.0
2016-11-25 10:55:00,49.12,49.17,48.99,49.02,123506.0,46.9203,46.9681,46.7961,46.8248,123506.0
2016-11-25 11:00:00,49.01,49.07,49.01,49.02,106102.0,46.8152,46.8726,46.8152,46.8248,106102.0
2016-11-25 11:05:00,49.03,49.13,49.02,49.11,63830.0,46.8343,46.9299,46.8248,46.9108,63830.0
2016-11-25 11:10:00,49.13,49.15,49.09,49.09,30750.0,46.9299,46.949,46.8917,46.8917,30750.0
2016-11-25 11:15:00,49.1,49.11,49.04,49.1,62120.0,46.9012,46.9108,46.8439,46.9012,62120.0
2016-11-25 11:20:00,49.09,49.14,49.04,49.08,51332.0,46.8917,46.9394,46.8439,46.8821,51332.0
2016-11-25 11:25:00,49.09,49.24,49.09,49.23,65068.0,46.8917,47.0349,46.8917,47.0254,65068.0
2016-11-25 11:30:00,49.21,49.21,49.12,49.13,33416.0,47.0063,47.0063,46.9203,46.9299,33416.0
2016-11-25 11:35:00,49.11,49.16,49.08,49.15,60268.0,46.9108,46.9585,46.8821,46.949,60268.0
2016-11-25 11:40:00,49.16,49.17,49.08,49.09,11100.0,46.9585,46.9681,46.8821,46.8917,11100.0
2016-11-25 11:45:00,49.1,49.12,49.04,49.07,40120.0,46.9012,46.9203,46.8439,46.8726,40120.0
2016-11-25 11:50:00,49.08,49.17,49.08,49.16,43376.0,46.8821,46.9681,46.8821,46.9585,43376.0
2016-11-25 11:55:00,49.16,49.27,49.15,49.24,113492.0,46.9585,47.0636,46.949,47.0349,113492.0
2016-11-25 12:00:00,49.23,49.25,49.19,49.22,30728.0,47.0254,47.0445,46.9872,47.0158,30728.0
2016-11-25 12:05:00,49.22,49.26,49.2,49.25,17248.0,47.0158,47.054,46.9967,47.0445,17248.0
2016-11-25 12:10:00,49.25,49.29,49.22,49.22,62692.0,47.0445,47.0827,47.0158,47.0158,62692.0
2016-11-25 12:15:00,49.26,49.29,49.23,49.24,24068.0,47.054,47.0827,47.0254,47.0349,24068.0
2016-11-25 12:20:00,49.24,49.27,49.19,49.22,25666.0,47.0349,47.0636,46.9872,47.0158,25666.0
2016-11-25 12:25:00,49.24,49.27,49.23,49.23,21714.0,47.0349,47.0636,47.0254,47.0254,21714.0
2016-11-25 12:30:00,49.24,49.3,49.22,49.24,46392.0,47.0349,47.0923,47.0158,47.0349,46392.0
2016-11-25 12:35:00,49.25,49.25,49.19,49.19,15296.0,47.0445,47.0445,46.9872,46.9872,15296.0
2016-11-25 12:40:00,49.19,49.22,49.19,49.22,45694.0,46.9872,47.0158,46.9872,47.0158,45694.0
2016-11-25 12:45:00,49.2,49.27,49.2,49.26,86350.0,46.9967,47.0636,46.9967,47.054,86350.0
2016-11-25 12:50:00,49.27,49.34,49.27,49.34,57718.0,47.0636,47.1305,47.0636,47.1305,57718.0
2016-11-25 12:55:00,49.35,49.41,49.28,49.38,119898.0,47.14,47.1973,47.0732,47.1687,119898.0
2016-11-28 09:30:00,49.24,49.29,49.06,49.21,265312.0,47.0349,47.0827,46.863,47.0063,265312.0
2016-11-28 09:35:00,49.22,49.23,48.91,48.95,347266.0,47.0158,47.0254,46.7197,46.7579,347266.0
2016-11-28 09:40:00,48.97,49.05,48.8,48.82,232660.0,46.777,46.8535,46.6146,46.6338,232660.0
2016-11-28 09:45:00,48.82,48.92,48.74,48.87,225918.0,46.6338,46.7293,46.5573,46.6815,225918.0
2016-11-28 09:50:00,48.92,48.96,48.63,48.74,141840.0,46.7293,46.7675,46.4523,46.5573,141840.0
2016-11-28 09:55:00,48.73,48.74,48.63,48.68,88066.0,46.5478,46.5573,46.4523,46.5,88066.0
2016-11-28 10:00:00,48.65,48.68,48.38,48.6,339662.0,46.4714,46.5,46.2135,46.4236,339662.0
2016-11-28 10:05:00,48.6,48.68,48.56,48.65,70840.0,46.4236,46.5,46.3854,46.4714,70840.0
2016-11-28 10:10:00,48.65,48.69,48.45,48.48,155258.0,46.4714,46.5096,46.2803,46.309,155258.0
2016-11-28 10:15:00,48.48,48.49,48.34,48.38,113200.0,46.309,46.3185,46.1752,46.2135,113200.0
2016-11-28 10:20:00,48.37,48.48,48.35,48.44,79196.0,46.2039,46.309,46.1848,46.2708,79196.0
2016-11-28 10:25:00,48.43,48.46,48.38,48.41,105488.0,46.2612,46.2899,46.2135,46.2421,105488.0
2016-11-28 10:30:00,48.41,48.64,48.38,48.47,140758.0,46.2421,46.4618,46.2135,46.2994,140758.0
2016-11-28 10:35:00,48.45,48.45,48.32,48.4,163114.0,46.2803,46.2803,46.1561,46.2326,163114.0
2016-11-28 10:40:00,48.38,48.41,48.17,48.2,175218.0,46.2135,46.2421,46.0129,46.0415,175218.0
2016-11-28 10:45:00,48.19,48.23,48.12,48.22,181412.0,46.032,46.0702,45.9651,46.0606,181412.0
2016-11-28 10:50:00,48.22,48.28,48.13,48.27,106198.0,46.0606,46.1179,45.9747,46.1084,106198.0
2016-11-28 10:55:00,48.27,48.27,47.88,47.98,254202.0,46.1084,46.1084,45.7358,45.8314,254202.0
2016-11-28 11:00:00,47.97,48.02,47.88,47.9,142504.0,45.8218,45.8696,45.7358,45.755,142504.0
2016-11-28 11:05:00,47.95,47.95,47.69,47.71,222984.0,45.8027,45.8027,45.5544,45.5735,222984.0
2016-11-28 11:10:00,47.69,47.8,47.67,47.69,115148.0,45.5544,45.6594,45.5353,45.5544,115148.0
2016-11-28 11:15:00,47.68,47.94,47.68,47.92,81976.0,45.5448,45.7932,45.5448,45.7741,81976.0
2016-11-28 11:20:00,47.94,48.09,47.9,48.06,105716.0,45.7932,45.9364,45.755,45.9078,105716.0
2016-11-28 11:25:00,48.06,48.1,48.01,48.07,85538.0,45.9078,45.946,45.86,45.9173,85538.0
2016-11-28 11:30:00,48.07,48.22,48.07,48.19,98118.0,45.9173,46.0606,45.9173,46.032,98118.0
2016-11-28 11:35:00,48.23,48.29,48.13,48.15,58752.0,46.0702,46.1275,45.9747,45.9938,58752.0
2016-11-28 11:40:00,48.16,48.24,48.16,48.24,59976.0,46.0033,46.0797,46.0033,46.0797,59976.0
2016-11-28 11:45:00,48.22,48.32,48.13,48.15,115994.0,46.0606,46.1561,45.9747,45.9938,115994.0
2016-11-28 11:50:00,48.15,48.17,48.01,48.06,53378.0,45.9938,46.0129,45.86,45.9078,53378.0
2016-11-28 11:55:00,48.02,48.07,47.98,48.06,50810.0,45.8696,45.9173,45.8314,45.9078,50810.0
2016-11-28 12:00:00,48.08,48.15,48.06,48.13,51590.0,45.9269,45.9938,45.9078,45.9747,51590.0
2016-11-28 12:05:00,48.16,48.25,48.15,48.17,40730.0,46.0033,46.0893,45.9938,46.0129,40730.0
2016-11-28 12:10:00,48.17,48.21,48.12,48.18,41158.0,46.0129,46.0511,45.9651,46.0224,41158.0
2016-11-28 12:15:00,48.15,48.19,48.08,48.19,29432.0,45.9938,46.032,45.9269,46.032,29432.0
2016-11-28 12:20:00,48.17,48.22,48.17,48.21,13814.0,46.0129,46.0606,46.0129,46.0511,13814.0
2016-11-28 12:25:00,48.21,48.3,48.2,48.27,46620.0,46.0511,46.137,46.0415,46.1084,46620.0
2016-11-28 12:30:00,48.3,48.36,48.21,48.29,47762.0,46.137,46.1944,46.0511,46.1275,47762.0
2016-11-28 12:35:00,48.27,48.27,48.2,48.23,27236.0,46.1084,46.1084,46.0415,46.0702,27236.0
2016-11-28 12:40:00,48.24,48.25,48.1,48.1,22888.0,46.0797,46.0893,45.946,45.946,22888.0
2016-11-28 12:45:00,48.13,48.19,48.13,48.17,13816.0,45.9747,46.032,45.9747,46.0129,13816.0
2016-11-28 12:50:00,48.17,48.19,48.08,48.12,10474.0,46.0129,46.032,45.9269,45.9651,10474.0
2016-11-28 12:55:00,48.12,48.13,48.08,48.08,26060.0,45.9651,45.9747,45.9269,45.9269,26060.0
2016-11-28 13:00:00,48.09,48.09,47.94,47.94,47332.0,45.9364,45.9364,45.7932,45.7932,47332.0
2016-11-28 13:05:00,47.95,48.01,47.9,48.01,80762.0,45.8027,45.86,45.755,45.86,80762.0
2016-11-28 13:10:00,48.0,48.27,47.99,48.25,55010.0,45.8505,46.1084,45.8409,46.0893,55010.0
2016-11-28 13:15:00,48.27,48.34,48.2,48.33,116952.0,46.1084,46.1752,46.0415,46.1657,116952.0
2016-11-28 13:20:00,48.34,48.46,48.34,48.4,110244.0,46.1752,46.2899,46.1752,46.2326,110244.0
2016-11-28 13:25:00,48.42,48.49,48.4,48.49,48470.0,46.2517,46.3185,46.2326,46.3185,48470.0
2016-11-28 13:30:00,48.49,48.53,48.39,48.46,70854.0,46.3185,46.3567,46.223,46.2899,70854.0
2016-11-28 13:35:00,48.46,48.49,48.41,48.48,51120.0,46.2899,46.3185,46.2421,46.309,51120.0
2016-11-28 13:40:00,48.48,48.49,48.44,48.48,27800.0,46.309,46.3185,46.2708,46.309,27800.0
2016-11-28 13:45:00,48.47,48.47,48.4,48.46,20712.0,46.2994,46.2994,46.2326,46.2899,20712.0
2016-11-28 13:50:00,48.48,48.49,48.46,48.49,21104.0,46.309,46.3185,46.2899,46.3185,21104.0
2016-11-28 13:55:00,48.49,48.52,48.38,48.38,49066.0,46.3185,46.3472,46.2135,46.2135,49066.0
2016-11-28 14:00:00,48.39,48.41,48.3,48.3,43530.0,46.223,46.2421,46.137,46.137,43530.0
2016-11-28 14:05:00,48.32,48.39,48.29,48.35,44752.0,46.1561,46.223,46.1275,46.1848,44752.0
2016-11-28 14:10:00,48.35,48.35,48.2,48.2,47334.0,46.1848,46.1848,46.0415,46.0415,47334.0
2016-11-28 14:15:00,48.21,48.22,48.16,48.19,28392.0,46.0511,46.0606,46.0033,46.032,28392.0
2016-11-28 14:20:00,48.2,48.21,48.1,48.12,34282.0,46.0415,46.0511,45.946,45.9651,34282.0
2016-11-28 14:25:00,48.13,48.16,48.02,48.02,57996.0,45.9747,46.0033,45.8696,45.8696,57996.0
2016-11-28 14:30:00,48.02,48.09,47.99,48.08,39516.0,45.8696,45.9364,45.8409,45.9269,39516.0
2016-11-28 14:35:00,48.09,48.11,48.02,48.08,14504.0,45.9364,45.9555,45.8696,45.9269,14504.0
2016-11-28 14:40:00,48.06,48.07,47.99,48.0,62464.0,45.9078,45.9173,45.8409,45.8505,62464.0
2016-11-28 14:45:00,48.02,48.04,47.92,47.94,57886.0,45.8696,45.8887,45.7741,45.7932,57886.0
2016-11-28 14:50:00,47.94,47.94,47.9,47.94,23028.0,45.7932,45.7932,45.755,45.7932,23028.0
2016-11-28 14:55:00,47.95,47.95,47.87,47.92,48588.0,45.8027,45.8027,45.7263,45.7741,48588.0
2016-11-28 15:00:00,47.94,47.99,47.89,47.99,41564.0,45.7932,45.8409,45.7454,45.8409,41564.0
2016-11-28 15:05:00,47.98,48.02,47.95,47.99,62044.0,45.8314,45.8696,45.8027,45.8409,62044.0
2016-11-28 15:10:00,47.99,48.05,47.98,48.01,28310.0,45.8409,45.8982,45.8314,45.86,28310.0
2016-11-28 15:15:00,47.97,47.98,47.93,47.95,23106.0,45.8218,45.8314,45.7836,45.8027,23106.0
2016-11-28 15:20:00,47.94,47.94,47.82,47.88,46592.0,45.7932,45.7932,45.6785,45.7358,46592.0
2016-11-28 15:25:00,47.91,47.92,47.74,47.74,127546.0,45.7645,45.7741,45.6021,45.6021,127546.0
2016-11-28 15:30:00,47.75,47.76,47.68,47.71,71708.0,45.6117,45.6212,45.5448,45.5735,71708.0
2016-11-28 15:35:00,47.71,47.72,47.56,47.56,71088.0,45.5735,45.583,45.4302,45.4302,71088.0
2016-11-28 15:40:00,47.57,47.58,47.38,47.38,184222.0,45.4397,45.4493,45.2582,45.2582,184222.0
2016-11-28 15:45:00,47.38,47.44,47.31,47.31,59862.0,45.2582,45.3156,45.1914,45.1914,59862.0
2016-11-28 15:50:00,47.3,47.39,47.24,47.39,226326.0,45.1818,45.2678,45.1245,45.2678,226326.0
2016-11-28 15:55:00,47.38,47.52,47.35,47.51,228556.0,45.2582,45.392,45.2296,45.3824,228556.0
2016-11-29 09:30:00,47.66,48.08,47.48,48.05,253478.0,45.5257,45.9269,45.3538,45.8982,253478.0
2016-11-29 09:35:00,48.08,48.15,47.97,48.05,218422.0,45.9269,45.9938,45.8218,45.8982,218422.0
2016-11-29 09:40:00,48.03,48.04,47.73,47.73,155132.0,45.8791,45.8887,45.5926,45.5926,155132.0
2016-11-29 09:45:00,47.73,47.75,47.35,47.38,199510.0,45.5926,45.6117,45.2296,45.2582,199510.0
2016-11-29 09:50:00,47.38,47.45,47.23,47.27,167646.0,45.2582,45.3251,45.115,45.1532,167646.0
2016-11-29 09:55:00,47.24,47.47,47.2,47.35,192502.0,45.1245,45.3442,45.0863,45.2296,192502.0
2016-11-29 10:00:00,47.36,47.59,47.34,47.5,153950.0,45.2391,45.4588,45.22,45.3729,153950.0
2016-11-29 10:05:00,47.55,47.71,47.53,47.68,101244.0,45.4206,45.5735,45.4015,45.5448,101244.0
2016-11-29 10:10:00,47.68,47.95,47.68,47.89,223004.0,45.5448,45.8027,45.5448,45.7454,223004.0
2016-11-29 10:15:00,47.88,47.99,47.87,47.97,66008.0,45.7358,45.8409,45.7263,45.8218,66008.0
2016-11-29 10:20:00,47.97,48.06,47.91,47.95,110754.0,45.8218,45.9078,45.7645,45.8027,110754.0
2016-11-29 10:25:00,47.95,47.97,47.87,47.88,53058.0,45.8027,45.8218,45.7263,45.7358,53058.0
2016-11-29 10:30:00,47.91,48.1,47.91,48.06,117578.0,45.7645,45.946,45.7645,45.9078,117578.0
2016-11-29 10:35:00,48.05,48.07,47.87,47.98,58300.0,45.8982,45.9173,45.7263,45.8314,58300.0
2016-11-29 10:40:00,47.98,48.13,47.98,48.07,94294.0,45.8314,45.9747,45.8314,45.9173,94294.0
2016-11-29 10:45:00,48.09,48.24,48.04,48.17,70482.0,45.9364,46.0797,45.8887,46.0129,70482.0
2016-11-29 10:50:00,48.2,48.26,48.05,48.13,89772.0,46.0415,46.0988,45.8982,45.9747,89772.0
2016-11-29 10:55:00,48.08,48.2,48.06,48.18,29264.0,45.9269,46.0415,45.9078,46.0224,29264.0
2016-11-29 11:00:00,48.21,48.21,48.04,48.05,59064.0,46.0511,46.0511,45.8887,45.8982,59064.0
2016-11-29 11:05:00,48.04,48.11,47.99,48.08,30218.0,45.8887,45.9555,45.8409,45.9269,30218.0
2016-11-29 11:10:00,48.08,48.08,47.8,47.8,36446.0,45.9269,45.9269,45.6594,45.6594,36446.0
2016-11-29 11:15:00,47.79,47.85,47.62,47.63,175724.0,45.6499,45.7072,45.4875,45.497,175724.0
2016-11-29 11:20:00,47.67,47.67,47.49,47.6,92076.0,45.5353,45.5353,45.3633,45.4684,92076.0
2016-11-29 11:25:00,47.6,47.78,47.6,47.74,66508.0,45.4684,45.6403,45.4684,45.6021,66508.0
2016-11-29 11:30:00,47.73,47.95,47.72,47.91,86366.0,45.5926,45.8027,45.583,45.7645,86366.0
2016-11-29 11:35:00,47.91,48.02,47.85,47.88,83816.0,45.7645,45.8696,45.7072,45.7358,83816.0
2016-11-29 11:40:00,47.88,47.97,47.8,47.95,84998.0,45.7358,45.8218,45.6594,45.8027,84998.0
2016-11-29 11:45:00,47.96,47.98,47.88,47.92,61944.0,45.8123,45.8314,45.7358,45.7741,61944.0
2016-11-29 11:50:00,47.91,47.92,47.84,47.91,29264.0,45.7645,45.7741,45.6976,45.7645,29264.0
2016-11-29 11:55:00,47.9,48.02,47.85,48.01,42426.0,45.755,45.8696,45.7072,45.86,42426.0
2016-11-29 12:00:00,48.02,48.02,47.9,47.99,32050.0,45.8696,45.8696,45.755,45.8409,32050.0
2016-11-29 12:05:00,48.0,48.0,47.87,47.88,27504.0,45.8505,45.8505,45.7263,45.7358,27504.0
2016-11-29 12:10:00,47.88,47.88,47.77,47.77,37404.0,45.7358,45.7358,45.6308,45.6308,37404.0
2016-11-29 12:15:00,47.77,47.77,47.65,47.7,38732.0,45.6308,45.6308,45.5161,45.5639,38732.0
2016-11-29 12:20:00,47.71,47.71,47.53,47.54,146100.0,45.5735,45.5735,45.4015,45.4111,146100.0
2016-11-29 12:25:00,47.54,47.54,47.38,47.42,79816.0,45.4111,45.4111,45.2582,45.2964,79816.0
2016-11-29 12:30:00,47.44,47.49,47.39,47.49,54638.0,45.3156,45.3633,45.2678,45.3633,54638.0
2016-11-29 12:35:00,47.51,47.55,47.45,47.45,38296.0,45.3824,45.4206,45.3251,45.3251,38296.0
2016-11-29 12:40:00,47.47,47.68,47.45,47.64,51288.0,45.3442,45.5448,45.3251,45.5066,51288.0
2016-11-29 12:45:00,47.65,47.65,47.46,47.51,42508.0,45.5161,45.5161,45.3347,45.3824,42508.0
2016-11-29 12:50:00,47.5,47.58,47.48,47.54,46146.0,45.3729,45.4493,45.3538,45.4111,46146.0
2016-11-29 12:55:00,47.56,47.69,47.51,47.69,67738.0,45.4302,45.5544,45.3824,45.5544,67738.0
2016-11-29 13:00:00,47.68,47.69,47.55,47.56,42884.0,45.5448,45.5544,45.4206,45.4302,42884.0
2016-11-29 13:05:00,47.55,47.56,47.45,47.52,32672.0,45.4206,45.4302,45.3251,45.392,32672.0
2016-11-29 13:10:00,47.55,47.65,47.55,47.6,24072.0,45.4206,45.5161,45.4206,45.4684,24072.0
2016-11-29 13:15:00,47.6,47.66,47.59,47.65,28220.0,45.4684,45.5257,45.4588,45.5161,28220.0
2016-11-29 13:20:00,47.67,47.88,47.67,47.85,132590.0,45.5353,45.7358,45.5353,45.7072,132590.0
2016-11-29 13:25:00,47.87,47.92,47.83,47.92,40692.0,45.7263,45.7741,45.6881,45.7741,40692.0
2016-11-29 13:30:00,47.92,47.94,47.88,47.9,32684.0,45.7741,45.7932,45.7358,45.755,32684.0
2016-11-29 13:35:00,47.91,47.95,47.85,47.88,52434.0,45.7645,45.8027,45.7072,45.7358,52434.0
2016-11-29 13:40:00,47.87,47.9,47.77,47.79,26898.0,45.7263,45.755,45.6308,45.6499,26898.0
2016-11-29 13:45:00,47.8,47.92,47.8,47.87,46162.0,45.6594,45.7741,45.6594,45.7263,46162.0
2016-11-29 13:50:00,47.87,47.98,47.84,47.96,48930.0,45.7263,45.8314,45.6976,45.8123,48930.0
2016-11-29 13:55:00,47.97,48.03,47.95,48.03,106834.0,45.8218,45.8791,45.8027,45.8791,106834.0
2016-11-29 14:00:00,48.03,48.06,47.99,48.05,90324.0,45.8791,45.9078,45.8409,45.8982,90324.0
2016-11-29 14:05:00,48.04,48.08,48.0,48.02,73860.0,45.8887,45.9269,45.8505,45.8696,73860.0
2016-11-29 14:10:00,48.03,48.08,48.01,48.05,54888.0,45.8791,45.9269,45.86,45.8982,54888.0
2016-11-29 14:15:00,48.05,48.08,47.99,48.02,46438.0,45.8982,45.9269,45.8409,45.8696,46438.0
2016-11-29 14:20:00,48.02,48.07,48.0,48.07,34170.0,45.8696,45.9173,45.8505,45.9173,34170.0
2016-11-29 14:25:00,48.07,48.08,48.01,48.01,41886.0,45.9173,45.9269,45.86,45.86,41886.0
2016-11-29 14:30:00,48.02,48.04,47.98,48.02,34270.0,45.8696,45.8887,45.8314,45.8696,34270.0
2016-11-29 14:35:00,48.01,48.08,47.99,48.07,44940.0,45.86,45.9269,45.8409,45.9173,44940.0
2016-11-29 14:40:00,48.07,48.15,48.07,48.12,35952.0,45.9173,45.9938,45.9173,45.9651,35952.0
2016-11-29 14:45:00,48.12,48.13,48.01,48.01,44284.0,45.9651,45.9747,45.86,45.86,44284.0
2016-11-29 14:50:00,48.02,48.02,47.79,47.86,61656.0,45.8696,45.8696,45.6499,45.7167,61656.0
2016-11-29 14:55:00,47.85,47.87,47.67,47.69,101330.0,45.7072,45.7263,45.5353,45.5544,101330.0
2016-11-29 15:00:00,47.7,47.72,47.54,47.59,71168.0,45.5639,45.583,45.4111,45.4588,71168.0
2016-11-29 15:05:00,47.59,47.59,47.44,47.5,107302.0,45.4588,45.4588,45.3156,45.3729,107302.0
2016-11-29 15:10:00,47.49,47.59,47.48,47.58,68516.0,45.3633,45.4588,45.3538,45.4493,68516.0
2016-11-29 15:15:00,47.57,47.63,47.49,47.53,108026.0,45.4397,45.497,45.3633,45.4015,108026.0
2016-11-29 15:20:00,47.49,47.62,47.44,47.57,36700.0,45.3633,45.4875,45.3156,45.4397,36700.0
2016-11-29 15:25:00,47.58,47.62,47.57,47.57,23552.0,45.4493,45.4875,45.4397,45.4397,23552.0
2016-11-29 15:30:00,47.56,47.56,47.45,47.49,54718.0,45.4302,45.4302,45.3251,45.3633,54718.0
2016-11-29 15:35:00,47.48,47.52,47.35,47.36,43398.0,45.3538,45.392,45.2296,45.2391,43398.0
2016-11-29 15:40:00,47.38,47.42,47.26,47.33,109720.0,45.2582,45.2964,45.1436,45.2105,109720.0
2016-11-29 15:45:00,47.32,47.34,47.23,47.29,83118.0,45.2009,45.22,45.115,45.1723,83118.0
2016-11-29 15:50:00,47.29,47.48,47.29,47.47,156054.0,45.1723,45.3538,45.1723,45.3442,156054.0
2016-11-29 15:55:00,47.45,47.49,47.29,47.35,147632.0,45.3251,45.3633,45.1723,45.2296,147632.0
2016-11-30 09:30:00,48.08,48.17,47.91,48.02,397436.0,45.9269,46.0129,45.7645,45.8696,397436.0
2016-11-30 09:35:00,47.97,48.25,47.97,48.17,319416.0,45.8218,46.0893,45.8218,46.0129,319416.0
2016-11-30 09:40:00,48.17,48.19,47.85,47.88,133824.0,46.0129,46.032,45.7072,45.7358,133824.0
2016-11-30 09:45:00,47.88,47.91,47.59,47.65,157606.0,45.7358,45.7645,45.4588,45.5161,157606.0
2016-11-30 09:50:00,47.66,47.68,47.35,47.38,180800.0,45.5257,45.5448,45.2296,45.2582,180800.0
2016-11-30 09:55:00,47.42,47.63,47.41,47.63,130624.0,45.2964,45.497,45.2869,45.497,130624.0
2016-11-30 10:00:00,47.63,47.93,47.6,47.91,170414.0,45.497,45.7836,45.4684,45.7645,170414.0
2016-11-30 10:05:00,47.9,48.22,47.9,48.19,273088.0,45.755,46.0606,45.755,46.032,273088.0
2016-11-30 10:10:00,48.19,48.23,48.01,48.05,132792.0,46.032,46.0702,45.86,45.8982,132792.0
2016-11-30 10:15:00,48.06,48.17,47.9,47.96,115672.0,45.9078,46.0129,45.755,45.8123,115672.0
2016-11-30 10:20:00,47.95,47.99,47.5,47.51,171192.0,45.8027,45.8409,45.3729,45.3824,171192.0
2016-11-30 10:25:00,47.52,47.62,47.46,47.57,199112.0,45.392,45.4875,45.3347,45.4397,199112.0
2016-11-30 10:30:00,47.57,47.67,47.51,47.65,108144.0,45.4397,45.5353,45.3824,45.5161,108144.0
2016-11-30 10:35:00,47.64,47.79,47.58,47.74,116802.0,45.5066,45.6499,45.4493,45.6021,116802.0
2016-11-30 10:40:00,47.7,47.71,47.52,47.67,82976.0,45.5639,45.5735,45.392,45.5353,82976.0
2016-11-30 10:45:00,47.65,47.65,47.49,47.54,79696.0,45.5161,45.5161,45.3633,45.4111,79696.0
2016-11-30 10:50:00,47.57,47.57,47.49,47.56,71702.0,45.4397,45.4397,45.3633,45.4302,71702.0
2016-11-30 10:55:00,47.57,47.67,47.48,47.51,74804.0,45.4397,45.5353,45.3538,45.3824,74804.0
2016-11-30 11:00:00,47.48,47.52,47.28,47.41,112182.0,45.3538,45.392,45.1627,45.2869,112182.0
2016-11-30 11:05:00,47.4,47.7,47.37,47.69,88256.0,45.2773,45.5639,45.2487,45.5544,88256.0
2016-11-30 11:10:00,47.7,47.85,47.69,47.72,99182.0,45.5639,45.7072,45.5544,45.583,99182.0
2016-11-30 11:15:00,47.74,47.81,47.7,47.7,47638.0,45.6021,45.669,45.5639,45.5639,47638.0
2016-11-30 11:20:00,47.68,47.74,47.63,47.65,45520.0,45.5448,45.6021,45.497,45.5161,45520.0
2016-11-30 11:25:00,47.63,47.63,47.35,47.35,114858.0,45.497,45.497,45.2296,45.2296,114858.0
2016-11-30 11:30:00,47.35,47.4,47.2,47.38,113090.0,45.2296,45.2773,45.0863,45.2582,113090.0
2016-11-30 11:35:00,47.39,47.56,47.34,47.52,116464.0,45.2678,45.4302,45.22,45.392,116464.0
2016-11-30 11:40:00,47.5,47.56,47.32,47.33,49550.0,45.3729,45.4302,45.2009,45.2105,49550.0
2016-11-30 11:45:00,47.35,47.37,47.22,47.28,78974.0,45.2296,45.2487,45.1054,45.1627,78974.0
2016-11-30 11:50:00,47.3,47.35,47.23,47.32,45044.0,45.1818,45.2296,45.115,45.2009,45044.0
2016-11-30 11:55:00,47.35,47.35,47.23,47.28,37538.0,45.2296,45.2296,45.115,45.1627,37538.0
2016-11-30 12:00:00,47.3,47.34,47.18,47.25,58098.0,45.1818,45.22,45.0672,45.1341,58098.0
2016-11-30 12:05:00,47.26,47.27,47.13,47.21,61980.0,45.1436,45.1532,45.0194,45.0959,61980.0
2016-11-30 12:10:00,47.22,47.24,47.11,47.12,63188.0,45.1054,45.1245,45.0003,45.0099,63188.0
2016-11-30 12:15:00,47.13,47.22,47.08,47.2,81756.0,45.0194,45.1054,44.9717,45.0863,81756.0
2016-11-30 12:20:00,47.19,47.24,47.17,47.19,44444.0,45.0767,45.1245,45.0576,45.0767,44444.0
2016-11-30 12:25:00,47.18,47.18,46.98,47.04,113774.0,45.0672,45.0672,44.8762,44.9335,113774.0
2016-11-30 12:30:00,46.98,46.99,46.88,46.99,94314.0,44.8762,44.8857,44.7806,44.8857,94314.0
2016-11-30 12:35:00,46.98,47.04,46.97,46.99,22632.0,44.8762,44.9335,44.8666,44.8857,22632.0
2016-11-30 12:40:00,46.98,47.07,46.95,47.0,44864.0,44.8762,44.9621,44.8475,44.8953,44864.0
2016-11-30 12:45:00,47.0,47.07,46.97,47.02,25448.0,44.8953,44.9621,44.8666,44.9144,25448.0
2016-11-30 12:50:00,46.98,47.0,46.88,46.94,55286.0,44.8762,44.8953,44.7806,44.8379,55286.0
2016-11-30 12:55:00,46.93,47.01,46.9,46.99,51442.0,44.8284,44.9048,44.7997,44.8857,51442.0
2016-11-30 13:00:00,47.0,47.02,46.96,46.99,18462.0,44.8953,44.9144,44.857,44.8857,18462.0
2016-11-30 13:05:00,46.98,47.0,46.95,46.95,24516.0,44.8762,44.8953,44.8475,44.8475,24516.0
2016-11-30 13:10:00,46.99,47.02,46.97,47.02,15826.0,44.8857,44.9144,44.8666,44.9144,15826.0
2016-11-30 13:15:00,47.04,47.09,47.01,47.06,44996.0,44.9335,44.9812,44.9048,44.9526,44996.0
2016-11-30 13:20:00,47.06,47.08,46.98,47.02,103164.0,44.9526,44.9717,44.8762,44.9144,103164.0
2016-11-30 13:25:00,47.04,47.13,47.04,47.07,47486.0,44.9335,45.0194,44.9335,44.9621,47486.0
2016-11-30 13:30:00,47.1,47.1,46.99,46.99,39166.0,44.9908,44.9908,44.8857,44.8857,39166.0
2016-11-30 13:35:00,46.99,47.01,46.96,46.97,50376.0,44.8857,44.9048,44.857,44.8666,50376.0
2016-11-30 13:40:00,46.96,46.99,46.85,46.91,81856.0,44.857,44.8857,44.752,44.8093,81856.0
2016-11-30 13:45:00,46.88,46.93,46.83,46.92,50248.0,44.7806,44.8284,44.7329,44.8188,50248.0
2016-11-30 13:50:00,46.92,46.98,46.88,46.89,37788.0,44.8188,44.8762,44.7806,44.7902,37788.0
2016-11-30 13:55:00,46.9,47.08,46.9,47.08,44036.0,44.7997,44.9717,44.7997,44.9717,44036.0
2016-11-30 14:00:00,47.06,47.12,46.94,46.96,89400.0,44.9526,45.0099,44.8379,44.857,89400.0
2016-11-30 14:05:00,46.93,46.98,46.77,46.86,121104.0,44.8284,44.8762,44.6756,44.7615,121104.0
2016-11-30 14:10:00,46.82,46.85,46.74,46.77,88406.0,44.7233,44.752,44.6469,44.6756,88406.0
2016-11-30 14:15:00,46.73,46.76,46.65,46.76,77444.0,44.6373,44.666,44.5609,44.666,77444.0
2016-11-30 14:20:00,46.76,46.82,46.73,46.8,30378.0,44.666,44.7233,44.6373,44.7042,30378.0
2016-11-30 14:25:00,46.8,46.8,46.71,46.74,32472.0,44.7042,44.7042,44.6182,44.6469,32472.0
2016-11-30 14:30:00,46.73,46.76,46.68,46.68,37754.0,44.6373,44.666,44.5896,44.5896,37754.0
2016-11-30 14:35:00,46.68,46.72,46.65,46.7,64546.0,44.5896,44.6278,44.5609,44.6087,64546.0
2016-11-30 14:40:00,46.7,46.71,46.56,46.56,52164.0,44.6087,44.6182,44.475,44.475,52164.0
2016-11-30 14:45:00,46.56,46.66,46.55,46.65,53884.0,44.475,44.5705,44.4654,44.5609,53884.0
2016-11-30 14:50:00,46.66,46.83,46.65,46.78,67890.0,44.5705,44.7329,44.5609,44.6851,67890.0
2016-11-30 14:55:00,46.79,46.93,46.78,46.86,98096.0,44.6947,44.8284,44.6851,44.7615,98096.0
2016-11-30 15:00:00,46.86,46.88,46.8,46.81,21382.0,44.7615,44.7806,44.7042,44.7138,21382.0
2016-11-30 15:05:00,46.79,46.87,46.77,46.79,28886.0,44.6947,44.7711,44.6756,44.6947,28886.0
2016-11-30 15:10:00,46.8,46.9,46.74,46.88,77474.0,44.7042,44.7997,44.6469,44.7806,77474.0
2016-11-30 15:15:00,46.9,47.09,46.9,46.99,84352.0,44.7997,44.9812,44.7997,44.8857,84352.0
2016-11-30 15:20:00,47.0,47.1,46.99,47.02,92882.0,44.8953,44.9908,44.8857,44.9144,92882.0
2016-11-30 15:25:00,47.03,47.1,47.02,47.05,42506.0,44.9239,44.9908,44.9144,44.943,42506.0
2016-11-30 15:30:00,47.07,47.07,46.97,46.98,62500.0,44.9621,44.9621,44.8666,44.8762,62500.0
2016-11-30 15:35:00,46.97,47.01,46.95,46.98,46694.0,44.8666,44.9048,44.8475,44.8762,46694.0
2016-11-30 15:40:00,46.96,46.99,46.92,46.93,17004.0,44.857,44.8857,44.8188,44.8284,17004.0
2016-11-30 15:45:00,46.92,46.98,46.89,46.98,48198.0,44.8188,44.8762,44.7902,44.8762,48198.0
2016-11-30 15:50:00,46.95,46.96,46.85,46.93,48350.0,44.8475,44.857,44.752,44.8284,48350.0
2016-11-30 15:55:00,46.94,46.94,46.7,46.7,188192.0,44.8379,44.8379,44.6087,44.6087,188192.0
2016-12-01 09:30:00,47.35,47.35,46.84,47.02,223064.0,45.2296,45.2296,44.7424,44.9144,223064.0
2016-12-01 09:35:00,47.03,47.13,46.74,46.95,243322.0,44.9239,45.0194,44.6469,44.8475,243322.0
2016-12-01 09:40:00,46.96,47.02,46.76,46.87,125496.0,44.857,44.9144,44.666,44.7711,125496.0
2016-12-01 09:45:00,46.88,47.5,46.88,47.4,317628.0,44.7806,45.3729,44.7806,45.2773,317628.0
2016-12-01 09:50:00,47.43,47.66,47.17,47.17,394304.0,45.306,45.5257,45.0576,45.0576,394304.0
2016-12-01 09:55:00,47.17,47.27,46.97,47.25,137468.0,45.0576,45.1532,44.8666,45.1341,137468.0
2016-12-01 10:00:00,47.3,47.45,47.22,47.45,137294.0,45.1818,45.3251,45.1054,45.3251,137294.0
2016-12-01 10:05:00,47.38,47.52,47.21,47.38,168560.0,45.2582,45.392,45.0959,45.2582,168560.0
2016-12-01 10:10:00,47.36,47.36,47.0,47.02,138204.0,45.2391,45.2391,44.8953,44.9144,138204.0
2016-12-01 10:15:00,47.01,47.1,46.88,47.08,113424.0,44.9048,44.9908,44.7806,44.9717,113424.0
2016-12-01 10:20:00,47.08,47.1,46.85,47.02,69850.0,44.9717,44.9908,44.752,44.9144,69850.0
2016-12-01 10:25:00,47.0,47.22,46.85,46.91,66992.0,44.8953,45.1054,44.752,44.8093,66992.0
2016-12-01 10:30:00,46.87,46.88,46.66,46.8,227322.0,44.7711,44.7806,44.5705,44.7042,227322.0
2016-12-01 10:35:00,46.81,46.96,46.72,46.77,124174.0,44.7138,44.857,44.6278,44.6756,124174.0
2016-12-01 10:40:00,46.8,46.8,46.51,46.53,156388.0,44.7042,44.7042,44.4272,44.4463,156388.0
2016-12-01 10:45:00,46.52,46.6,46.29,46.35,241910.0,44.4368,44.5132,44.2171,44.2744,241910.0
2016-12-01 10:50:00,46.34,46.42,46.21,46.35,178186.0,44.2648,44.3412,44.1406,44.2744,178186.0
2016-12-01 10:55:00,46.33,46.49,46.19,46.46,199224.0,44.2553,44.4081,44.1215,44.3794,199224.0
2016-12-01 11:00:00,46.46,46.6,46.37,46.54,143536.0,44.3794,44.5132,44.2935,44.4559,143536.0
2016-12-01 11:05:00,46.53,46.78,46.49,46.68,103990.0,44.4463,44.6851,44.4081,44.5896,103990.0
2016-12-01 11:10:00,46.69,46.73,46.37,46.52,94104.0,44.5991,44.6373,44.2935,44.4368,94104.0
2016-12-01 11:15:00,46.51,46.52,46.44,46.46,34416.0,44.4272,44.4368,44.3603,44.3794,34416.0
2016-12-01 11:20:00,46.43,46.65,46.38,46.62,54434.0,44.3508,44.5609,44.303,44.5323,54434.0
2016-12-01 11:25:00,46.6,46.66,46.43,46.47,53378.0,44.5132,44.5705,44.3508,44.389,53378.0
2016-12-01 11:30:00,46.48,46.6,46.46,46.6,40970.0,44.3985,44.5132,44.3794,44.5132,40970.0
2016-12-01 11:35:00,46.57,46.6,46.48,46.52,45890.0,44.4845,44.5132,44.3985,44.4368,45890.0
2016-12-01 11:40:00,46.52,46.58,46.4,46.46,73222.0,44.4368,44.4941,44.3221,44.3794,73222.0
2016-12-01 11:45:00,46.48,46.66,46.48,46.57,59282.0,44.3985,44.5705,44.3985,44.4845,59282.0
2016-12-01 11:50:00,46.57,46.61,46.52,46.57,31026.0,44.4845,44.5227,44.4368,44.4845,31026.0
2016-12-01 11:55:00,46.55,46.56,46.46,46.52,7600.0,44.4654,44.475,44.3794,44.4368,7600.0
2016-12-01 12:00:00,46.54,46.55,46.4,46.41,15540.0,44.4559,44.4654,44.3221,44.3317,15540.0
2016-12-01 12:05:00,46.4,46.46,46.36,46.37,20528.0,44.3221,44.3794,44.2839,44.2935,20528.0
2016-12-01 12:10:00,46.36,46.38,46.26,46.34,57736.0,44.2839,44.303,44.1884,44.2648,57736.0
2016-12-01 12:15:00,46.35,46.38,46.32,46.37,18350.0,44.2744,44.303,44.2457,44.2935,18350.0
2016-12-01 12:20:00,46.37,46.41,46.28,46.29,42968.0,44.2935,44.3317,44.2075,44.2171,42968.0
2016-12-01 12:25:00,46.32,46.34,46.28,46.31,19942.0,44.2457,44.2648,44.2075,44.2362,19942.0
2016-12-01 12:30:00,46.3,46.42,46.28,46.41,25248.0,44.2266,44.3412,44.2075,44.3317,25248.0
2016-12-01 12:35:00,46.39,46.41,46.3,46.37,16498.0,44.3126,44.3317,44.2266,44.2935,16498.0
2016-12-01 12:40:00,46.31,46.32,46.11,46.15,81766.0,44.2362,44.2457,44.0451,44.0833,81766.0
2016-12-01 12:45:00,46.14,46.27,46.13,46.17,43024.0,44.0738,44.1979,44.0642,44.1024,43024.0
2016-12-01 12:50:00,46.17,46.25,46.16,46.22,26054.0,44.1024,44.1788,44.0929,44.1502,26054.0
2016-12-01 12:55:00,46.21,46.22,46.09,46.15,47384.0,44.1406,44.1502,44.026,44.0833,47384.0
2016-12-01 13:00:00,46.12,46.15,45.97,45.99,109360.0,44.0547,44.0833,43.9114,43.9305,109360.0
2016-12-01 13:05:00,45.98,45.99,45.79,45.8,85066.0,43.9209,43.9305,43.7394,43.749,85066.0
2016-12-01 13:10:00,45.8,45.97,45.8,45.95,61508.0,43.749,43.9114,43.749,43.8923,61508.0
2016-12-01 13:15:00,46.0,46.03,45.95,45.99,38060.0,43.94,43.9687,43.8923,43.9305,38060.0
2016-12-01 13:20:00,45.97,45.99,45.91,45.96,27374.0,43.9114,43.9305,43.8541,43.9018,27374.0
2016-12-01 13:25:00,45.99,46.1,45.95,46.0,95538.0,43.9305,44.0356,43.8923,43.94,95538.0
2016-12-01 13:30:00,45.99,46.09,45.96,45.98,36284.0,43.9305,44.026,43.9018,43.9209,36284.0
2016-12-01 13:35:00,45.98,45.98,45.88,45.93,39118.0,43.9209,43.9209,43.8254,43.8732,39118.0
2016-12-01 13:40:00,45.94,46.02,45.94,45.94,33324.0,43.8827,43.9591,43.8827,43.8827,33324.0
2016-12-01 13:45:00,45.91,45.96,45.85,45.86,32312.0,43.8541,43.9018,43.7968,43.8063,32312.0
2016-12-01 13:50:00,45.85,45.85,45.65,45.74,90708.0,43.7968,43.7968,43.6057,43.6917,90708.0
2016-12-01 13:55:00,45.74,45.76,45.53,45.55,61342.0,43.6917,43.7108,43.4911,43.5102,61342.0
2016-12-01 14:00:00,45.58,45.74,45.56,45.69,57536.0,43.5388,43.6917,43.5197,43.6439,57536.0
2016-12-01 14:05:00,45.68,45.68,45.51,45.57,68300.0,43.6344,43.6344,43.472,43.5293,68300.0
2016-12-01 14:10:00,45.58,45.63,45.55,45.61,23500.0,43.5388,43.5866,43.5102,43.5675,23500.0
2016-12-01 14:15:00,45.62,45.91,45.61,45.82,72156.0,43.5771,43.8541,43.5675,43.7681,72156.0
2016-12-01 14:20:00,45.8,45.84,45.73,45.76,61014.0,43.749,43.7872,43.6821,43.7108,61014.0
2016-12-01 14:25:00,45.79,45.8,45.63,45.66,29664.0,43.7394,43.749,43.5866,43.6153,29664.0
2016-12-01 14:30:00,45.67,45.74,45.65,45.71,41320.0,43.6248,43.6917,43.6057,43.663,41320.0
2016-12-01 14:35:00,45.72,45.73,45.6,45.62,32438.0,43.6726,43.6821,43.558,43.5771,32438.0
2016-12-01 14:40:00,45.62,45.71,45.62,45.71,31582.0,43.5771,43.663,43.5771,43.663,31582.0
2016-12-01 14:45:00,45.73,45.73,45.61,45.65,27618.0,43.6821,43.6821,43.5675,43.6057,27618.0
2016-12-01 14:50:00,45.64,45.71,45.63,45.63,58566.0,43.5962,43.663,43.5866,43.5866,58566.0
2016-12-01 14:55:00,45.65,45.72,45.63,45.68,27942.0,43.6057,43.6726,43.5866,43.6344,27942.0
2016-12-01 15:00:00,45.67,45.71,45.63,45.66,23988.0,43.6248,43.663,43.5866,43.6153,23988.0
2016-12-01 15:05:00,45.63,45.64,45.51,45.52,71096.0,43.5866,43.5962,43.472,43.4815,71096.0
2016-12-01 15:10:00,45.52,45.67,45.52,45.65,409464.0,43.4815,43.6248,43.4815,43.6057,409464.0
2016-12-01 15:15:00,45.65,45.69,45.54,45.54,376934.0,43.6057,43.6439,43.5006,43.5006,376934.0
2016-12-01 15:20:00,45.56,45.56,45.45,45.51,293490.0,43.5197,43.5197,43.4147,43.472,293490.0
2016-12-01 15:25:00,45.52,45.57,45.47,45.52,222282.0,43.4815,43.5293,43.4338,43.4815,222282.0
2016-12-01 15:30:00,45.53,45.55,45.38,45.42,212800.0,43.4911,43.5102,43.3478,43.386,212800.0
2016-12-01 15:35:00,45.43,45.43,45.3,45.34,101560.0,43.3956,43.3956,43.2714,43.3096,101560.0
2016-12-01 15:40:00,45.33,45.52,45.28,45.51,76832.0,43.3,43.4815,43.2523,43.472,76832.0
2016-12-01 15:45:00,45.5,45.5,45.34,45.35,53320.0,43.4624,43.4624,43.3096,43.3191,53320.0
2016-12-01 15:50:00,45.36,45.69,45.33,45.68,271042.0,43.3287,43.6439,43.3,43.6344,271042.0
2016-12-01 15:55:00,45.68,45.96,45.63,45.94,332622.0,43.6344,43.9018,43.5866,43.8827,332622.0
2016-12-02 09:30:00,45.91,46.05,45.87,46.01,181180.0,43.8541,43.9878,43.8159,43.9496,181180.0
2016-12-02 09:35:00,46.02,46.32,45.98,46.23,277766.0,43.9591,44.2457,43.9209,44.1597,277766.0
2016-12-02 09:40:00,46.23,46.27,45.9,45.99,107934.0,44.1597,44.1979,43.8445,43.9305,107934.0
2016-12-02 09:45:00,46.02,46.05,45.88,46.01,188846.0,43.9591,43.9878,43.8254,43.9496,188846.0
2016-12-02 09:50:00,46.02,46.09,45.87,45.98,164012.0,43.9591,44.026,43.8159,43.9209,164012.0
2016-12-02 09:55:00,45.98,46.25,45.97,46.21,139664.0,43.9209,44.1788,43.9114,44.1406,139664.0
2016-12-02 10:00:00,46.24,46.38,46.07,46.1,187456.0,44.1693,44.303,44.0069,44.0356,187456.0
2016-12-02 10:05:00,46.1,46.28,46.08,46.14,152556.0,44.0356,44.2075,44.0165,44.0738,152556.0
2016-12-02 10:10:00,46.13,46.13,45.77,45.8,197716.0,44.0642,44.0642,43.7203,43.749,197716.0
2016-12-02 10:15:00,45.82,45.9,45.62,45.68,142916.0,43.7681,43.8445,43.5771,43.6344,142916.0
2016-12-02 10:20:00,45.69,45.77,45.52,45.62,107592.0,43.6439,43.7203,43.4815,43.5771,107592.0
2016-12-02 10:25:00,45.62,45.77,45.61,45.76,102492.0,43.5771,43.7203,43.5675,43.7108,102492.0
2016-12-02 10:30:00,45.74,45.92,45.74,45.83,106698.0,43.6917,43.8636,43.6917,43.7777,106698.0
2016-12-02 10:35:00,45.84,46.09,45.83,46.04,114178.0,43.7872,44.026,43.7777,43.9782,114178.0
2016-12-02 10:40:00,46.02,46.37,45.99,46.32,131276.0,43.9591,44.2935,43.9305,44.2457,131276.0
2016-12-02 10:45:00,46.31,46.39,46.13,46.2,143224.0,44.2362,44.3126,44.0642,44.1311,143224.0
2016-12-02 10:50:00,46.22,46.3,46.21,46.22,70644.0,44.1502,44.2266,44.1406,44.1502,70644.0
2016-12-02 10:55:00,46.23,46.37,46.18,46.33,65118.0,44.1597,44.2935,44.112,44.2553,65118.0
2016-12-02 11:00:00,46.31,46.34,46.24,46.27,46868.0,44.2362,44.2648,44.1693,44.1979,46868.0
2016-12-02 11:05:00,46.29,46.49,46.29,46.47,93632.0,44.2171,44.4081,44.2171,44.389,93632.0
2016-12-02 11:10:00,46.47,46.5,46.38,46.47,72336.0,44.389,44.4176,44.303,44.389,72336.0
2016-12-02 11:15:00,46.45,46.5,46.41,46.45,51236.0,44.3699,44.4176,44.3317,44.3699,51236.0
2016-12-02 11:20:00,46.47,46.49,46.35,46.37,46248.0,44.389,44.4081,44.2744,44.2935,46248.0
2016-12-02 11:25:00,46.37,46.47,46.37,46.43,53148.0,44.2935,44.389,44.2935,44.3508,53148.0
2016-12-02 11:30:00,46.43,46.45,46.24,46.29,75422.0,44.3508,44.3699,44.1693,44.2171,75422.0
2016-12-02 11:35:00,46.27,46.34,46.21,46.21,29684.0,44.1979,44.2648,44.1406,44.1406,29684.0
2016-12-02 11:40:00,46.21,46.33,46.21,46.23,71986.0,44.1406,44.2553,44.1406,44.1597,71986.0
2016-12-02 11:45:00,46.22,46.33,46.18,46.23,73908.0,44.1502,44.2553,44.112,44.1597,73908.0
2016-12-02 11:50:00,46.24,46.26,46.1,46.2,57866.0,44.1693,44.1884,44.0356,44.1311,57866.0
2016-12-02 11:55:00,46.2,46.23,46.15,46.15,42356.0,44.1311,44.1597,44.0833,44.0833,42356.0
2016-12-02 12:00:00,46.16,46.2,46.11,46.15,37662.0,44.0929,44.1311,44.0451,44.0833,37662.0
2016-12-02 12:05:00,46.14,46.14,46.01,46.01,66736.0,44.0738,44.0738,43.9496,43.9496,66736.0
2016-12-02 12:10:00,46.02,46.06,45.93,46.06,63198.0,43.9591,43.9974,43.8732,43.9974,63198.0
2016-12-02 12:15:00,46.05,46.1,46.0,46.09,28170.0,43.9878,44.0356,43.94,44.026,28170.0
2016-12-02 12:20:00,46.1,46.14,46.04,46.08,45052.0,44.0356,44.0738,43.9782,44.0165,45052.0
2016-12-02 12:25:00,46.09,46.12,46.04,46.05,36250.0,44.026,44.0547,43.9782,43.9878,36250.0
2016-12-02 12:30:00,46.03,46.04,45.91,46.01,48340.0,43.9687,43.9782,43.8541,43.9496,48340.0
2016-12-02 12:35:00,46.0,46.0,45.85,45.87,51432.0,43.94,43.94,43.7968,43.8159,51432.0
2016-12-02 12:40:00,45.88,46.0,45.88,45.94,33824.0,43.8254,43.94,43.8254,43.8827,33824.0
2016-12-02 12:45:00,45.95,45.99,45.92,45.93,41440.0,43.8923,43.9305,43.8636,43.8732,41440.0
2016-12-02 12:50:00,45.95,46.08,45.94,46.06,49410.0,43.8923,44.0165,43.8827,43.9974,49410.0
2016-12-02 12:55:00,46.07,46.22,46.07,46.08,96158.0,44.0069,44.1502,44.0069,44.0165,96158.0
2016-12-02 13:00:00,46.07,46.08,45.99,46.01,46252.0,44.0069,44.0165,43.9305,43.9496,46252.0
2016-12-02 13:05:00,46.01,46.04,45.82,45.87,54112.0,43.9496,43.9782,43.7681,43.8159,54112.0
2016-12-02 13:10:00,45.9,45.9,45.69,45.69,95482.0,43.8445,43.8445,43.6439,43.6439,95482.0
2016-12-02 13:15:00,45.7,45.83,45.69,45.79,41118.0,43.6535,43.7777,43.6439,43.7394,41118.0
2016-12-02 13:20:00,45.78,45.83,45.75,45.77,44950.0,43.7299,43.7777,43.7012,43.7203,44950.0
2016-12-02 13:25:00,45.77,45.83,45.68,45.72,42976.0,43.7203,43.7777,43.6344,43.6726,42976.0
2016-12-02 13:30:00,45.72,45.81,45.72,45.78,40148.0,43.6726,43.7585,43.6726,43.7299,40148.0
2016-12-02 13:35:00,45.76,45.82,45.75,45.78,18834.0,43.7108,43.7681,43.7012,43.7299,18834.0
2016-12-02 13:40:00,45.78,45.81,45.73,45.77,30436.0,43.7299,43.7585,43.6821,43.7203,30436.0
2016-12-02 13:45:00,45.76,45.83,45.71,45.71,25148.0,43.7108,43.7777,43.663,43.663,25148.0
2016-12-02 13:50:00,45.74,45.79,45.7,45.7,16908.0,43.6917,43.7394,43.6535,43.6535,16908.0
2016-12-02 13:55:00,45.72,45.78,45.71,45.78,33534.0,43.6726,43.7299,43.663,43.7299,33534.0
2016-12-02 14:00:00,45.78,45.79,45.71,45.77,16942.0,43.7299,43.7394,43.663,43.7203,16942.0
2016-12-02 14:05:00,45.76,45.77,45.67,45.7,11946.0,43.7108,43.7203,43.6248,43.6535,11946.0
2016-12-02 14:10:00,45.67,45.73,45.66,45.72,25796.0,43.6248,43.6821,43.6153,43.6726,25796.0
2016-12-02 14:15:00,45.74,45.83,45.74,45.81,24294.0,43.6917,43.7777,43.6917,43.7585,24294.0
2016-12-02 14:20:00,45.81,45.85,45.79,45.84,25118.0,43.7585,43.7968,43.7394,43.7872,25118.0
2016-12-02 14:25:00,45.83,45.83,45.75,45.82,19830.0,43.7777,43.7777,43.7012,43.7681,19830.0
2016-12-02 14:30:00,45.82,45.85,45.8,45.85,14894.0,43.7681,43.7968,43.749,43.7968,14894.0
2016-12-02 14:35:00,45.85,45.93,45.85,45.9,47630.0,43.7968,43.8732,43.7968,43.8445,47630.0
2016-12-02 14:40:00,45.88,45.91,45.87,45.91,5476.0,43.8254,43.8541,43.8159,43.8541,5476.0
2016-12-02 14:45:00,45.9,45.95,45.87,45.88,22132.0,43.8445,43.8923,43.8159,43.8254,22132.0
2016-12-02 14:50:00,45.87,45.9,45.85,45.9,12716.0,43.8159,43.8445,43.7968,43.8445,12716.0
2016-12-02 14:55:00,45.9,45.9,45.83,45.85,14636.0,43.8445,43.8445,43.7777,43.7968,14636.0
2016-12-02 15:00:00,45.86,45.91,45.84,45.85,16704.0,43.8063,43.8541,43.7872,43.7968,16704.0
2016-12-02 15:05:00,45.85,45.88,45.84,45.88,10488.0,43.7968,43.8254,43.7872,43.8254,10488.0
2016-12-02 15:10:00,45.85,45.9,45.85,45.88,21796.0,43.7968,43.8445,43.7968,43.8254,21796.0
2016-12-02 15:15:00,45.87,45.87,45.84,45.84,16816.0,43.8159,43.8159,43.7872,43.7872,16816.0
2016-12-02 15:20:00,45.84,45.91,45.84,45.87,29192.0,43.7872,43.8541,43.7872,43.8159,29192.0
2016-12-02 15:25:00,45.89,46.0,45.88,45.99,24670.0,43.835,43.94,43.8254,43.9305,24670.0
2016-12-02 15:30:00,45.99,46.14,45.98,46.06,82852.0,43.9305,44.0738,43.9209,43.9974,82852.0
2016-12-02 15:35:00,46.07,46.11,45.99,46.04,87582.0,44.0069,44.0451,43.9305,43.9782,87582.0
2016-12-02 15:40:00,46.03,46.03,45.94,45.95,57388.0,43.9687,43.9687,43.8827,43.8923,57388.0
2016-12-02 15:45:00,45.96,45.99,45.85,45.91,43712.0,43.9018,43.9305,43.7968,43.8541,43712.0
2016-12-02 15:50:00,45.91,45.92,45.81,45.84,93692.0,43.8541,43.8636,43.7585,43.7872,93692.0
2016-12-02 15:55:00,45.85,45.92,45.75,45.87,208416.0,43.7968,43.8636,43.7012,43.8159,208416.0
2016-12-05 09:30:00,47.02,47.27,46.96,47.14,451224.0,44.9144,45.1532,44.857,45.029,451224.0
2016-12-05 09:35:00,47.17,47.25,47.02,47.07,233758.0,45.0576,45.1341,44.9144,44.9621,233758.0
2016-12-05 09:40:00,47.07,47.58,47.07,47.57,397044.0,44.9621,45.4493,44.9621,45.4397,397044.0
2016-12-05 09:45:00,47.58,47.82,47.55,47.65,346960.0,45.4493,45.6785,45.4206,45.5161,346960.0
2016-12-05 09:50:00,47.65,47.88,47.63,47.88,224726.0,45.5161,45.7358,45.497,45.7358,224726.0
2016-12-05 09:55:00,47.87,48.11,47.87,48.05,363834.0,45.7263,45.9555,45.7263,45.8982,363834.0
2016-12-05 10:00:00,48.06,48.3,48.02,48.18,319954.0,45.9078,46.137,45.8696,46.0224,319954.0
2016-12-05 10:05:00,48.18,48.24,48.06,48.23,147174.0,46.0224,46.0797,45.9078,46.0702,147174.0
2016-12-05 10:10:00,48.17,48.22,48.07,48.13,150778.0,46.0129,46.0606,45.9173,45.9747,150778.0
2016-12-05 10:15:00,48.11,48.15,47.9,47.98,206840.0,45.9555,45.9938,45.755,45.8314,206840.0
2016-12-05 10:20:00,47.97,47.98,47.75,47.75,141220.0,45.8218,45.8314,45.6117,45.6117,141220.0
2016-12-05 10:25:00,47.78,48.02,47.74,47.98,190924.0,45.6403,45.8696,45.6021,45.8314,190924.0
2016-12-05 10:30:00,47.97,48.18,47.97,48.1,125186.0,45.8218,46.0224,45.8218,45.946,125186.0
2016-12-05 10:35:00,48.09,48.13,47.89,48.03,54980.0,45.9364,45.9747,45.7454,45.8791,54980.0
2016-12-05 10:40:00,48.0,48.04,47.89,47.98,55928.0,45.8505,45.8887,45.7454,45.8314,55928.0
2016-12-05 10:45:00,47.98,48.07,47.96,47.99,40392.0,45.8314,45.9173,45.8123,45.8409,40392.0
2016-12-05 10:50:00,47.99,48.04,47.93,47.93,49624.0,45.8409,45.8887,45.7836,45.7836,49624.0
2016-12-05 10:55:00,47.92,47.93,47.83,47.85,93978.0,45.7741,45.7836,45.6881,45.7072,93978.0
2016-12-05 11:00:00,47.87,47.9,47.78,47.8,73342.0,45.7263,45.755,45.6403,45.6594,73342.0
2016-12-05 11:05:00,47.79,47.97,47.77,47.85,104994.0,45.6499,45.8218,45.6308,45.7072,104994.0
2016-12-05 11:10:00,47.88,47.91,47.8,47.88,47368.0,45.7358,45.7645,45.6594,45.7358,47368.0
2016-12-05 11:15:00,47.9,47.99,47.88,47.94,83702.0,45.755,45.8409,45.7358,45.7932,83702.0
2016-12-05 11:20:00,47.97,47.99,47.94,47.94,62740.0,45.8218,45.8409,45.7932,45.7932,62740.0
2016-12-05 11:25:00,47.94,47.94,47.73,47.77,86606.0,45.7932,45.7932,45.5926,45.6308,86606.0
2016-12-05 11:30:00,47.77,47.81,47.75,47.77,25802.0,45.6308,45.669,45.6117,45.6308,25802.0
2016-12-05 11:35:00,47.75,47.87,47.72,47.87,38144.0,45.6117,45.7263,45.583,45.7263,38144.0
2016-12-05 11:40:00,47.85,47.87,47.76,47.86,31718.0,45.7072,45.7263,45.6212,45.7167,31718.0
2016-12-05 11:45:00,47.84,47.91,47.82,47.86,38766.0,45.6976,45.7645,45.6785,45.7167,38766.0
2016-12-05 11:50:00,47.87,47.9,47.83,47.83,28056.0,45.7263,45.755,45.6881,45.6881,28056.0
2016-12-05 11:55:00,47.84,47.85,47.73,47.78,68090.0,45.6976,45.7072,45.5926,45.6403,68090.0
2016-12-05 12:00:00,47.78,47.8,47.72,47.74,33114.0,45.6403,45.6594,45.583,45.6021,33114.0
2016-12-05 12:05:00,47.76,47.8,47.7,47.76,84798.0,45.6212,45.6594,45.5639,45.6212,84798.0
2016-12-05 12:10:00,47.76,47.86,47.76,47.77,40188.0,45.6212,45.7167,45.6212,45.6308,40188.0
2016-12-05 12:15:00,47.79,47.87,47.78,47.83,35032.0,45.6499,45.7263,45.6403,45.6881,35032.0
2016-12-05 12:20:00,47.83,47.85,47.71,47.76,54082.0,45.6881,45.7072,45.5735,45.6212,54082.0
2016-12-05 12:25:00,47.74,47.8,47.68,47.76,26824.0,45.6021,45.6594,45.5448,45.6212,26824.0
2016-12-05 12:30:00,47.75,47.8,47.7,47.8,48330.0,45.6117,45.6594,45.5639,45.6594,48330.0
2016-12-05 12:35:00,47.79,47.82,47.71,47.73,17800.0,45.6499,45.6785,45.5735,45.5926,17800.0
2016-12-05 12:40:00,47.72,47.92,47.72,47.92,70776.0,45.583,45.7741,45.583,45.7741,70776.0
2016-12-05 12:45:00,47.92,48.02,47.89,47.96,80498.0,45.7741,45.8696,45.7454,45.8123,80498.0
2016-12-05 12:50:00,47.98,48.04,47.92,47.92,101806.0,45.8314,45.8887,45.7741,45.7741,101806.0
2016-12-05 12:55:00,47.93,48.08,47.93,48.04,77080.0,45.7836,45.9269,45.7836,45.8887,77080.0
2016-12-05 13:00:00,48.08,48.15,48.02,48.13,32778.0,45.9269,45.9938,45.8696,45.9747,32778.0
2016-12-05 13:05:00,48.13,48.14,48.09,48.1,25304.0,45.9747,45.9842,45.9364,45.946,25304.0
2016-12-05 13:10:00,48.12,48.13,48.05,48.05,27966.0,45.9651,45.9747,45.8982,45.8982,27966.0
2016-12-05 13:15:00,48.06,48.09,48.02,48.02,12488.0,45.9078,45.9364,45.8696,45.8696,12488.0
2016-12-05 13:20:00,48.02,48.02,47.95,47.99,23654.0,45.8696,45.8696,45.8027,45.8409,23654.0
2016-12-05 13:25:00,48.01,48.01,47.88,47.95,14190.0,45.86,45.86,45.7358,45.8027,14190.0
2016-12-05 13:30:00,47.95,47.99,47.93,47.97,16798.0,45.8027,45.8409,45.7836,45.8218,16798.0
2016-12-05 13:35:00,47.96,48.06,47.88,48.02,63528.0,45.8123,45.9078,45.7358,45.8696,63528.0
2016-12-05 13:40:00,48.04,48.09,48.02,48.02,29464.0,45.8887,45.9364,45.8696,45.8696,29464.0
2016-12-05 13:45:00,48.02,48.03,47.97,47.98,14620.0,45.8696,45.8791,45.8218,45.8314,14620.0
2016-12-05 13:50:00,47.97,47.97,47.93,47.96,7332.0,45.8218,45.8218,45.7836,45.8123,7332.0
2016-12-05 13:55:00,47.94,48.03,47.94,48.02,17118.0,45.7932,45.8791,45.7932,45.8696,17118.0
2016-12-05 14:00:00,48.04,48.05,47.85,47.87,44608.0,45.8887,45.8982,45.7072,45.7263,44608.0
2016-12-05 14:05:00,47.85,47.88,47.83,47.84,36562.0,45.7072,45.7358,45.6881,45.6976,36562.0
2016-12-05 14:10:00,47.85,47.85,47.76,47.77,35066.0,45.7072,45.7072,45.6212,45.6308,35066.0
2016-12-05 14:15:00,47.76,47.79,47.69,47.76,32668.0,45.6212,45.6499,45.5544,45.6212,32668.0
2016-12-05 14:20:00,47.75,47.77,47.71,47.71,13250.0,45.6117,45.6308,45.5735,45.5735,13250.0
2016-12-05 14:25:00,47.7,47.73,47.66,47.71,32122.0,45.5639,45.5926,45.5257,45.5735,32122.0
2016-12-05 14:30:00,47.72,48.2,47.7,47.95,330576.0,45.583,46.0415,45.5639,45.8027,330576.0
2016-12-05 14:35:00,47.93,48.02,47.87,47.97,103746.0,45.7836,45.8696,45.7263,45.8218,103746.0
2016-12-05 14:40:00,47.99,48.02,47.93,47.96,37704.0,45.8409,45.8696,45.7836,45.8123,37704.0
2016-12-05 14:45:00,47.96,47.99,47.93,47.96,34886.0,45.8123,45.8409,45.7836,45.8123,34886.0
2016-12-05 14:50:00,47.95,48.05,47.95,48.01,49550.0,45.8027,45.8982,45.8027,45.86,49550.0
2016-12-05 14:55:00,48.01,48.02,47.97,47.98,73702.0,45.86,45.8696,45.8218,45.8314,73702.0
2016-12-05 15:00:00,47.99,48.06,47.99,48.01,47480.0,45.8409,45.9078,45.8409,45.86,47480.0
2016-12-05 15:05:00,48.02,48.05,47.98,48.04,10090.0,45.8696,45.8982,45.8314,45.8887,10090.0
2016-12-05 15:10:00,48.07,48.15,48.05,48.12,60762.0,45.9173,45.9938,45.8982,45.9651,60762.0
2016-12-05 15:15:00,48.13,48.18,48.1,48.12,95448.0,45.9747,46.0224,45.946,45.9651,95448.0
2016-12-05 15:20:00,48.12,48.17,48.11,48.16,33548.0,45.9651,46.0129,45.9555,46.0033,33548.0
2016-12-05 15:25:00,48.16,48.18,48.08,48.15,51242.0,46.0033,46.0224,45.9269,45.9938,51242.0
2016-12-05 15:30:00,48.15,48.15,48.1,48.13,28724.0,45.9938,45.9938,45.946,45.9747,28724.0
2016-12-05 15:35:00,48.14,48.24,48.13,48.2,68072.0,45.9842,46.0797,45.9747,46.0415,68072.0
2016-12-05 15:40:00,48.21,48.26,48.2,48.22,84282.0,46.0511,46.0988,46.0415,46.0606,84282.0
2016-12-05 15:45:00,48.21,48.24,48.15,48.15,51580.0,46.0511,46.0797,45.9938,45.9938,51580.0
2016-12-05 15:50:00,48.15,48.35,48.13,48.35,241204.0,45.9938,46.1848,45.9747,46.1848,241204.0
2016-12-05 15:55:00,48.35,48.46,48.27,48.32,273384.0,46.1848,46.2899,46.1084,46.1561,273384.0
2016-12-06 09:30:00,48.68,48.68,48.35,48.48,328678.0,46.5,46.5,46.1848,46.309,328678.0
2016-12-06 09:35:00,48.48,48.52,48.16,48.18,274010.0,46.309,46.3472,46.0033,46.0224,274010.0
2016-12-06 09:40:00,48.17,48.29,48.02,48.08,205228.0,46.0129,46.1275,45.8696,45.9269,205228.0
2016-12-06 09:45:00,48.12,48.2,48.0,48.1,142070.0,45.9651,46.0415,45.8505,45.946,142070.0
2016-12-06 09:50:00,48.1,48.29,48.1,48.18,182816.0,45.946,46.1275,45.946,46.0224,182816.0
2016-12-06 09:55:00,48.21,48.21,48.01,48.02,117700.0,46.0511,46.0511,45.86,45.8696,117700.0
2016-12-06 10:00:00,48.05,48.14,47.97,48.09,119588.0,45.8982,45.9842,45.8218,45.9364,119588.0
2016-12-06 10:05:00,48.06,48.32,48.06,48.24,135294.0,45.9078,46.1561,45.9078,46.0797,135294.0
2016-12-06 10:10:00,48.24,48.24,48.0,48.06,145222.0,46.0797,46.0797,45.8505,45.9078,145222.0
2016-12-06 10:15:00,48.06,48.13,48.01,48.07,68872.0,45.9078,45.9747,45.86,45.9173,68872.0
2016-12-06 10:20:00,48.08,48.22,48.0,48.12,75842.0,45.9269,46.0606,45.8505,45.9651,75842.0
2016-12-06 10:25:00,48.12,48.12,47.87,47.88,138518.0,45.9651,45.9651,45.7263,45.7358,138518.0
2016-12-06 10:30:00,47.88,48.22,47.88,48.15,153818.0,45.7358,46.0606,45.7358,45.9938,153818.0
2016-12-06 10:35:00,48.13,48.19,48.12,48.13,52460.0,45.9747,46.032,45.9651,45.9747,52460.0
2016-12-06 10:40:00,48.14,48.35,48.14,48.24,119724.0,45.9842,46.1848,45.9842,46.0797,119724.0
2016-12-06 10:45:00,48.25,48.35,48.24,48.27,93848.0,46.0893,46.1848,46.0797,46.1084,93848.0
2016-12-06 10:50:00,48.27,48.34,48.2,48.29,52064.0,46.1084,46.1752,46.0415,46.1275,52064.0
2016-12-06 10:55:00,48.3,48.33,48.14,48.31,41300.0,46.137,46.1657,45.9842,46.1466,41300.0
2016-12-06 11:00:00,48.29,48.32,48.2,48.24,82482.0,46.1275,46.1561,46.0415,46.0797,82482.0
2016-12-06 11:05:00,48.24,48.37,48.22,48.3,78936.0,46.0797,46.2039,46.0606,46.137,78936.0
2016-12-06 11:10:00,48.29,48.29,48.12,48.16,105558.0,46.1275,46.1275,45.9651,46.0033,105558.0
2016-12-06 11:15:00,48.17,48.17,48.07,48.12,35950.0,46.0129,46.0129,45.9173,45.9651,35950.0
2016-12-06 11:20:00,48.12,48.21,48.1,48.18,23496.0,45.9651,46.0511,45.946,46.0224,23496.0
2016-12-06 11:25:00,48.17,48.22,47.93,47.94,82052.0,46.0129,46.0606,45.7836,45.7932,82052.0
2016-12-06 11:30:00,47.95,47.96,47.88,47.95,58178.0,45.8027,45.8123,45.7358,45.8027,58178.0
2016-12-06 11:35:00,47.95,47.95,47.83,47.93,67320.0,45.8027,45.8027,45.6881,45.7836,67320.0
2016-12-06 11:40:00,47.93,48.07,47.93,48.07,49262.0,45.7836,45.9173,45.7836,45.9173,49262.0
2016-12-06 11:45:00,48.05,48.18,48.05,48.16,78134.0,45.8982,46.0224,45.8982,46.0033,78134.0
2016-12-06 11:50:00,48.16,48.26,48.16,48.23,72056.0,46.0033,46.0988,46.0033,46.0702,72056.0
2016-12-06 11:55:00,48.23,48.36,48.23,48.36,41940.0,46.0702,46.1944,46.0702,46.1944,41940.0
2016-12-06 12:00:00,48.35,48.48,48.31,48.41,83726.0,46.1848,46.309,46.1466,46.2421,83726.0
2016-12-06 12:05:00,48.44,48.57,48.43,48.48,86774.0,46.2708,46.3949,46.2612,46.309,86774.0
2016-12-06 12:10:00,48.51,48.59,48.46,48.55,92174.0,46.3376,46.4141,46.2899,46.3758,92174.0
2016-12-06 12:15:00,48.58,48.59,48.49,48.55,57686.0,46.4045,46.4141,46.3185,46.3758,57686.0
2016-12-06 12:20:00,48.56,48.67,48.56,48.66,105938.0,46.3854,46.4905,46.3854,46.4809,105938.0
2016-12-06 12:25:00,48.66,48.77,48.63,48.77,175954.0,46.4809,46.586,46.4523,46.586,175954.0
2016-12-06 12:30:00,48.77,48.79,48.73,48.75,88942.0,46.586,46.6051,46.5478,46.5669,88942.0
2016-12-06 12:35:00,48.74,48.83,48.71,48.73,125852.0,46.5573,46.6433,46.5287,46.5478,125852.0
2016-12-06 12:40:00,48.76,48.81,48.73,48.8,43024.0,46.5764,46.6242,46.5478,46.6146,43024.0
2016-12-06 12:45:00,48.81,48.88,48.77,48.87,100382.0,46.6242,46.6911,46.586,46.6815,100382.0
2016-12-06 12:50:00,48.85,48.88,48.83,48.88,58314.0,46.6624,46.6911,46.6433,46.6911,58314.0
2016-12-06 12:55:00,48.87,48.93,48.81,48.86,95472.0,46.6815,46.7388,46.6242,46.672,95472.0
2016-12-06 13:00:00,48.87,49.07,48.87,49.06,164612.0,46.6815,46.8726,46.6815,46.863,164612.0
2016-12-06 13:05:00,49.05,49.18,49.03,49.13,140172.0,46.8535,46.9776,46.8343,46.9299,140172.0
2016-12-06 13:10:00,49.14,49.29,49.14,49.27,135912.0,46.9394,47.0827,46.9394,47.0636,135912.0
2016-12-06 13:15:00,49.27,49.37,49.24,49.3,57704.0,47.0636,47.1591,47.0349,47.0923,57704.0
2016-12-06 13:20:00,49.31,49.35,49.23,49.27,111728.0,47.1018,47.14,47.0254,47.0636,111728.0
2016-12-06 13:25:00,49.26,49.32,49.23,49.27,97864.0,47.054,47.1114,47.0254,47.0636,97864.0
2016-12-06 13:30:00,49.27,49.27,49.2,49.25,99700.0,47.0636,47.0636,46.9967,47.0445,99700.0
2016-12-06 13:35:00,49.28,49.29,49.2,49.22,36688.0,47.0732,47.0827,46.9967,47.0158,36688.0
2016-12-06 13:40:00,49.23,49.4,49.23,49.35,93086.0,47.0254,47.1878,47.0254,47.14,93086.0
2016-12-06 13:45:00,49.34,49.47,49.33,49.44,93654.0,47.1305,47.2546,47.1209,47.226,93654.0
2016-12-06 13:50:00,49.44,49.52,49.44,49.49,155686.0,47.226,47.3024,47.226,47.2737,155686.0
2016-12-06 13:55:00,49.49,49.59,49.48,49.55,100512.0,47.2737,47.3693,47.2642,47.3311,100512.0
2016-12-06 14:00:00,49.56,49.65,49.52,49.6,72540.0,47.3406,47.4266,47.3024,47.3788,72540.0
2016-12-06 14:05:00,49.61,49.66,49.58,49.6,72710.0,47.3884,47.4361,47.3597,47.3788,72710.0
2016-12-06 14:10:00,49.59,49.67,49.59,49.65,25358.0,47.3693,47.4457,47.3693,47.4266,25358.0
2016-12-06 14:15:00,49.65,49.66,49.55,49.57,55886.0,47.4266,47.4361,47.3311,47.3502,55886.0
2016-12-06 14:20:00,49.58,49.65,49.52,49.63,43422.0,47.3597,47.4266,47.3024,47.4075,43422.0
2016-12-06 14:25:00,49.63,49.69,49.6,49.67,46302.0,47.4075,47.4648,47.3788,47.4457,46302.0
2016-12-06 14:30:00,49.68,49.83,49.67,49.82,137632.0,47.4552,47.5985,47.4457,47.589,137632.0
2016-12-06 14:35:00,49.78,49.92,49.77,49.9,66168.0,47.5508,47.6845,47.5412,47.6654,66168.0
2016-12-06 14:40:00,49.91,49.99,49.87,49.98,66298.0,47.6749,47.7514,47.6367,47.7418,66298.0
2016-12-06 14:45:00,49.99,50.16,49.97,50.14,120444.0,47.7514,47.9137,47.7323,47.8946,120444.0
2016-12-06 14:50:00,50.14,50.15,49.99,50.02,99076.0,47.8946,47.9042,47.7514,47.78,99076.0
2016-12-06 14:55:00,49.99,50.05,49.93,50.05,93304.0,47.7514,47.8087,47.694,47.8087,93304.0
2016-12-06 15:00:00,50.06,50.07,49.96,49.96,43958.0,47.8182,47.8278,47.7227,47.7227,43958.0
2016-12-06 15:05:00,49.96,50.01,49.94,49.97,61098.0,47.7227,47.7705,47.7036,47.7323,61098.0
2016-12-06 15:10:00,49.95,49.96,49.82,49.85,112896.0,47.7131,47.7227,47.589,47.6176,112896.0
2016-12-06 15:15:00,49.86,49.9,49.84,49.87,48308.0,47.6272,47.6654,47.6081,47.6367,48308.0
2016-12-06 15:20:00,49.87,49.89,49.81,49.88,80826.0,47.6367,47.6558,47.5794,47.6463,80826.0
2016-12-06 15:25:00,49.88,49.88,49.7,49.7,113702.0,47.6463,47.6463,47.4743,47.4743,113702.0
2016-12-06 15:30:00,49.73,49.82,49.72,49.8,53120.0,47.503,47.589,47.4934,47.5699,53120.0
2016-12-06 15:35:00,49.81,49.85,49.77,49.84,55668.0,47.5794,47.6176,47.5412,47.6081,55668.0
2016-12-06 15:40:00,49.84,49.84,49.74,49.76,48628.0,47.6081,47.6081,47.5126,47.5317,48628.0
2016-12-06 15:45:00,49.74,49.98,49.74,49.9,89492.0,47.5126,47.7418,47.5126,47.6654,89492.0
2016-12-06 15:50:00,49.9,49.97,49.86,49.95,76230.0,47.6654,47.7323,47.6272,47.7131,76230.0
2016-12-06 15:55:00,49.93,49.97,49.82,49.87,313642.0,47.694,47.7323,47.589,47.6367,313642.0
2016-12-07 09:30:00,49.82,49.85,49.56,49.8,155742.0,47.589,47.6176,47.3406,47.5699,155742.0
2016-12-07 09:35:00,49.81,49.83,49.61,49.76,89612.0,47.5794,47.5985,47.3884,47.5317,89612.0
2016-12-07 09:40:00,49.77,49.91,49.53,49.9,191896.0,47.5412,47.6749,47.312,47.6654,191896.0
2016-12-07 09:45:00,49.93,49.95,49.56,49.61,154610.0,47.694,47.7131,47.3406,47.3884,154610.0
2016-12-07 09:50:00,49.57,49.58,49.43,49.57,142136.0,47.3502,47.3597,47.2164,47.3502,142136.0
2016-12-07 09:55:00,49.57,49.6,49.36,49.41,78586.0,47.3502,47.3788,47.1496,47.1973,78586.0
2016-12-07 10:00:00,49.4,49.65,49.4,49.49,187656.0,47.1878,47.4266,47.1878,47.2737,187656.0
2016-12-07 10:05:00,49.5,49.8,49.5,49.77,151362.0,47.2833,47.5699,47.2833,47.5412,151362.0
2016-12-07 10:10:00,49.79,49.85,49.68,49.74,159218.0,47.5603,47.6176,47.4552,47.5126,159218.0
2016-12-07 10:15:00,49.74,49.87,49.71,49.74,132138.0,47.5126,47.6367,47.4839,47.5126,132138.0
2016-12-07 10:20:00,49.75,49.85,49.73,49.82,53926.0,47.5221,47.6176,47.503,47.589,53926.0
2016-12-07 10:25:00,49.83,49.91,49.81,49.88,106606.0,47.5985,47.6749,47.5794,47.6463,106606.0
2016-12-07 10:30:00,49.88,49.95,49.75,49.77,95904.0,47.6463,47.7131,47.5221,47.5412,95904.0
2016-12-07 10:35:00,49.77,49.81,49.47,49.48,116850.0,47.5412,47.5794,47.2546,47.2642,116850.0
2016-12-07 10:40:00,49.49,49.8,49.49,49.8,111836.0,47.2737,47.5699,47.2737,47.5699,111836.0
2016-12-07 10:45:00,49.81,49.91,49.77,49.87,82498.0,47.5794,47.6749,47.5412,47.6367,82498.0
2016-12-07 10:50:00,49.85,49.94,49.83,49.9,49718.0,47.6176,47.7036,47.5985,47.6654,49718.0
2016-12-07 10:55:00,49.9,49.99,49.88,49.93,46498.0,47.6654,47.7514,47.6463,47.694,46498.0
2016-12-07 11:00:00,49.93,50.02,49.84,49.97,105630.0,47.694,47.78,47.6081,47.7323,105630.0
2016-12-07 11:05:00,49.96,49.97,49.77,49.81,82008.0,47.7227,47.7323,47.5412,47.5794,82008.0
2016-12-07 11:10:00,49.82,49.82,49.64,49.64,46202.0,47.589,47.589,47.417,47.417,46202.0
2016-12-07 11:15:00,49.65,49.79,49.65,49.76,52914.0,47.4266,47.5603,47.4266,47.5317,52914.0
2016-12-07 11:20:00,49.76,49.77,49.69,49.69,26344.0,47.5317,47.5412,47.4648,47.4648,26344.0
2016-12-07 11:25:00,49.71,49.83,49.7,49.82,44988.0,47.4839,47.5985,47.4743,47.589,44988.0
2016-12-07 11:30:00,49.8,50.06,49.8,50.01,81950.0,47.5699,47.8182,47.5699,47.7705,81950.0
2016-12-07 11:35:00,50.03,50.1,50.02,50.07,95366.0,47.7896,47.8564,47.78,47.8278,95366.0
2016-12-07 11:40:00,50.08,50.26,50.05,50.24,170092.0,47.8373,48.0093,47.8087,47.9902,170092.0
2016-12-07 11:45:00,50.24,50.48,50.23,50.46,186612.0,47.9902,48.2194,47.9806,48.2003,186612.0
2016-12-07 11:50:00,50.46,50.47,50.3,50.36,87152.0,48.2003,48.2099,48.0475,48.1048,87152.0
2016-12-07 11:55:00,50.37,50.42,50.34,50.4,67148.0,48.1143,48.1621,48.0857,48.143,67148.0
2016-12-07 12:00:00,50.4,50.46,50.34,50.38,108316.0,48.143,48.2003,48.0857,48.1239,108316.0
2016-12-07 12:05:00,50.38,50.57,50.38,50.55,91156.0,48.1239,48.3054,48.1239,48.2863,91156.0
2016-12-07 12:10:00,50.55,50.57,50.52,50.57,132282.0,48.2863,48.3054,48.2576,48.3054,132282.0
2016-12-07 12:15:00,50.56,50.57,50.46,50.52,181760.0,48.2958,48.3054,48.2003,48.2576,181760.0
2016-12-07 12:20:00,50.51,50.51,50.4,50.43,76108.0,48.2481,48.2481,48.143,48.1717,76108.0
2016-12-07 12:25:00,50.42,50.51,50.41,50.49,39694.0,48.1621,48.2481,48.1525,48.229,39694.0
2016-12-07 12:30:00,50.47,50.47,50.4,50.43,93576.0,48.2099,48.2099,48.143,48.1717,93576.0
2016-12-07 12:35:00,50.44,50.47,50.4,50.47,11640.0,48.1812,48.2099,48.143,48.2099,11640.0
2016-12-07 12:40:00,50.48,50.55,50.46,50.51,39166.0,48.2194,48.2863,48.2003,48.2481,39166.0
2016-12-07 12:45:00,50.52,50.6,50.49,50.58,42600.0,48.2576,48.334,48.229,48.3149,42600.0
2016-12-07 12:50:00,50.55,50.65,50.55,50.65,50092.0,48.2863,48.3818,48.2863,48.3818,50092.0
2016-12-07 12:55:00,50.65,50.78,50.63,50.77,85642.0,48.3818,48.506,48.3627,48.4964,85642.0
2016-12-07 13:00:00,50.77,50.85,50.73,50.77,87984.0,48.4964,48.5728,48.4582,48.4964,87984.0
2016-12-07 13:05:00,50.76,50.89,50.72,50.83,101412.0,48.4869,48.6111,48.4487,48.5537,101412.0
2016-12-07 13:10:00,50.83,50.88,50.74,50.84,79208.0,48.5537,48.6015,48.4678,48.5633,79208.0
2016-12-07 13:15:00,50.84,50.86,50.76,50.85,40142.0,48.5633,48.5824,48.4869,48.5728,40142.0
2016-12-07 13:20:00,50.88,51.0,50.85,50.94,163010.0,48.6015,48.7161,48.5728,48.6588,163010.0
2016-12-07 13:25:00,50.91,50.93,50.7,50.7,123862.0,48.6302,48.6493,48.4296,48.4296,123862.0
2016-12-07 13:30:00,50.7,50.85,50.63,50.74,103694.0,48.4296,48.5728,48.3627,48.4678,103694.0
2016-12-07 13:35:00,50.79,50.87,50.75,50.77,46758.0,48.5155,48.592,48.4773,48.4964,46758.0
2016-12-07 13:40:00,50.82,50.95,50.81,50.82,65248.0,48.5442,48.6684,48.5346,48.5442,65248.0
2016-12-07 13:45:00,50.82,50.84,50.71,50.75,128058.0,48.5442,48.5633,48.4391,48.4773,128058.0
2016-12-07 13:50:00,50.77,50.85,50.63,50.85,98908.0,48.4964,48.5728,48.3627,48.5728,98908.0
2016-12-07 13:55:00,50.81,50.94,50.79,50.9,72632.0,48.5346,48.6588,48.5155,48.6206,72632.0
2016-12-07 14:00:00,50.9,50.91,50.76,50.8,53392.0,48.6206,48.6302,48.4869,48.5251,53392.0
2016-12-07 14:05:00,50.79,50.83,50.74,50.79,37252.0,48.5155,48.5537,48.4678,48.5155,37252.0
2016-12-07 14:10:00,50.82,50.93,50.82,50.9,110854.0,48.5442,48.6493,48.5442,48.6206,110854.0
2016-12-07 14:15:00,50.92,51.1,50.85,51.07,148774.0,48.6397,48.8117,48.5728,48.783,148774.0
2016-12-07 14:20:00,51.05,51.15,51.03,51.08,68838.0,48.7639,48.8594,48.7448,48.7925,68838.0
2016-12-07 14:25:00,51.08,51.09,50.92,50.98,96994.0,48.7925,48.8021,48.6397,48.697,96994.0
2016-12-07 14:30:00,50.96,51.07,50.94,50.99,44750.0,48.6779,48.783,48.6588,48.7066,44750.0
2016-12-07 14:35:00,50.99,51.02,50.98,51.02,16860.0,48.7066,48.7352,48.697,48.7352,16860.0
2016-12-07 14:40:00,50.99,51.06,50.99,51.06,19106.0,48.7066,48.7734,48.7066,48.7734,19106.0
2016-12-07 14:45:00,51.06,51.15,51.06,51.13,40386.0,48.7734,48.8594,48.7734,48.8403,40386.0
2016-12-07 14:50:00,51.13,51.19,51.1,51.13,49368.0,48.8403,48.8976,48.8117,48.8403,49368.0
2016-12-07 14:55:00,51.12,51.3,51.09,51.23,87220.0,48.8308,49.0027,48.8021,48.9358,87220.0
2016-12-07 15:00:00,51.26,51.26,51.02,51.06,71842.0,48.9645,48.9645,48.7352,48.7734,71842.0
2016-12-07 15:05:00,51.07,51.3,51.07,51.19,131144.0,48.783,49.0027,48.783,48.8976,131144.0
2016-12-07 15:10:00,51.2,51.2,51.07,51.13,59650.0,48.9072,48.9072,48.783,48.8403,59650.0
2016-12-07 15:15:00,51.15,51.33,51.15,51.31,122692.0,48.8594,49.0314,48.8594,49.0122,122692.0
2016-12-07 15:20:00,51.31,51.5,51.27,51.39,137372.0,49.0122,49.1937,48.974,49.0887,137372.0
2016-12-07 15:25:00,51.37,51.49,51.35,51.42,79138.0,49.0696,49.1842,49.0505,49.1173,79138.0
2016-12-07 15:30:00,51.42,51.58,51.38,51.52,67822.0,49.1173,49.2702,49.0791,49.2128,67822.0
2016-12-07 15:35:00,51.48,51.59,51.4,51.54,76274.0,49.1746,49.2797,49.0982,49.2319,76274.0
2016-12-07 15:40:00,51.52,51.58,51.49,51.54,61188.0,49.2128,49.2702,49.1842,49.2319,61188.0
2016-12-07 15:45:00,51.54,51.54,51.29,51.29,132160.0,49.2319,49.2319,48.9931,48.9931,132160.0
2016-12-07 15:50:00,51.29,51.35,51.21,51.21,198366.0,48.9931,49.0505,48.9167,48.9167,198366.0
2016-12-07 15:55:00,51.23,51.31,51.15,51.24,270190.0,48.9358,49.0122,48.8594,48.9454,270190.0
2016-12-08 09:30:00,51.67,51.72,51.42,51.65,296342.0,49.3561,49.4039,49.1173,49.337,296342.0
2016-12-08 09:35:00,51.63,51.63,51.34,51.52,219356.0,49.3179,49.3179,49.0409,49.2128,219356.0
2016-12-08 09:40:00,51.52,51.62,51.42,51.45,189888.0,49.2128,49.3084,49.1173,49.146,189888.0
2016-12-08 09:45:00,51.43,51.57,51.27,51.45,269176.0,49.1269,49.2606,48.974,49.146,269176.0
2016-12-08 09:50:00,51.43,51.59,51.34,51.34,175332.0,49.1269,49.2797,49.0409,49.0409,175332.0
2016-12-08 09:55:00,51.34,51.5,51.19,51.43,364330.0,49.0409,49.1937,48.8976,49.1269,364330.0
2016-12-08 10:00:00,51.42,51.42,51.16,51.23,139112.0,49.1173,49.1173,48.869,48.9358,139112.0
2016-12-08 10:05:00,51.23,51.45,51.22,51.37,171276.0,48.9358,49.146,48.9263,49.0696,171276.0
2016-12-08 10:10:00,51.4,51.42,51.19,51.29,263148.0,49.0982,49.1173,48.8976,48.9931,263148.0
2016-12-08 10:15:00,51.32,51.6,51.32,51.58,199544.0,49.0218,49.2893,49.0218,49.2702,199544.0
2016-12-08 10:20:00,51.57,51.73,51.55,51.71,186850.0,49.2606,49.4134,49.2415,49.3943,186850.0
2016-12-08 10:25:00,51.71,51.88,51.64,51.83,281488.0,49.3943,49.5567,49.3275,49.509,281488.0
2016-12-08 10:30:00,51.83,52.04,51.83,51.95,153230.0,49.509,49.7096,49.509,49.6236,153230.0
2016-12-08 10:35:00,51.95,52.07,51.93,52.06,134390.0,49.6236,49.7382,49.6045,49.7287,134390.0
2016-12-08 10:40:00,52.06,52.35,52.04,52.29,230008.0,49.7287,50.0057,49.7096,49.9484,230008.0
2016-12-08 10:45:00,52.27,52.28,52.04,52.15,177660.0,49.9293,49.9388,49.7096,49.8146,177660.0
2016-12-08 10:50:00,52.14,52.23,52.1,52.21,82074.0,49.8051,49.891,49.7669,49.8719,82074.0
2016-12-08 10:55:00,52.22,52.24,52.17,52.2,46468.0,49.8815,49.9006,49.8337,49.8624,46468.0
2016-12-08 11:00:00,52.2,52.54,52.19,52.52,148930.0,49.8624,50.1872,49.8528,50.1681,148930.0
2016-12-08 11:05:00,52.51,52.65,52.49,52.59,150920.0,50.1585,50.2922,50.1394,50.2349,150920.0
2016-12-08 11:10:00,52.58,52.8,52.58,52.75,170480.0,50.2254,50.4355,50.2254,50.3878,170480.0
2016-12-08 11:15:00,52.74,52.83,52.6,52.81,168210.0,50.3782,50.4642,50.2445,50.4451,168210.0
2016-12-08 11:20:00,52.82,53.04,52.8,52.94,265490.0,50.4546,50.6648,50.4355,50.5693,265490.0
2016-12-08 11:25:00,52.95,52.98,52.89,52.94,164470.0,50.5788,50.6075,50.5215,50.5693,164470.0
2016-12-08 11:30:00,52.95,52.99,52.87,52.9,99786.0,50.5788,50.617,50.5024,50.531,99786.0
2016-12-08 11:35:00,52.93,52.94,52.67,52.74,144682.0,50.5597,50.5693,50.3113,50.3782,144682.0
2016-12-08 11:40:00,52.72,52.81,52.69,52.8,69070.0,50.3591,50.4451,50.3304,50.4355,69070.0
2016-12-08 11:45:00,52.79,52.91,52.74,52.74,91348.0,50.426,50.5406,50.3782,50.3782,91348.0
2016-12-08 11:50:00,52.74,52.74,52.52,52.56,158482.0,50.3782,50.3782,50.1681,50.2063,158482.0
2016-12-08 11:55:00,52.56,52.59,52.47,52.57,109512.0,50.2063,50.2349,50.1203,50.2158,109512.0
2016-12-08 12:00:00,52.58,52.77,52.58,52.7,102128.0,50.2254,50.4069,50.2254,50.34,102128.0
2016-12-08 12:05:00,52.72,52.87,52.71,52.81,70412.0,50.3591,50.5024,50.3496,50.4451,70412.0
2016-12-08 12:10:00,52.81,52.83,52.71,52.83,72418.0,50.4451,50.4642,50.3496,50.4642,72418.0
2016-12-08 12:15:00,52.84,52.89,52.77,52.89,81540.0,50.4737,50.5215,50.4069,50.5215,81540.0
2016-12-08 12:20:00,52.91,53.27,52.87,53.24,167634.0,50.5406,50.8845,50.5024,50.8558,167634.0
2016-12-08 12:25:00,53.23,53.36,53.18,53.23,175660.0,50.8463,50.9704,50.7985,50.8463,175660.0
2016-12-08 12:30:00,53.22,53.4,53.21,53.38,126382.0,50.8367,51.0087,50.8272,50.9895,126382.0
2016-12-08 12:35:00,53.37,53.43,53.32,53.34,122274.0,50.98,51.0373,50.9322,50.9513,122274.0
2016-12-08 12:40:00,53.33,53.44,53.31,53.42,98038.0,50.9418,51.0469,50.9227,51.0278,98038.0
2016-12-08 12:45:00,53.41,53.63,53.38,53.63,122378.0,51.0182,51.2284,50.9895,51.2284,122378.0
2016-12-08 12:50:00,53.63,53.63,53.41,53.45,92386.0,51.2284,51.2284,51.0182,51.0564,92386.0
2016-12-08 12:55:00,53.43,53.59,53.43,53.55,95622.0,51.0373,51.1901,51.0373,51.1519,95622.0
2016-12-08 13:00:00,53.54,53.57,53.44,53.45,59484.0,51.1424,51.171,51.0469,51.0564,59484.0
2016-12-08 13:05:00,53.45,53.47,53.27,53.34,114120.0,51.0564,51.0755,50.8845,50.9513,114120.0
2016-12-08 13:10:00,53.33,53.46,53.22,53.46,98248.0,50.9418,51.066,50.8367,51.066,98248.0
2016-12-08 13:15:00,53.46,53.49,53.43,53.46,73884.0,51.066,51.0946,51.0373,51.066,73884.0
2016-12-08 13:20:00,53.46,53.58,53.46,53.57,82182.0,51.066,51.1806,51.066,51.171,82182.0
2016-12-08 13:25:00,53.56,53.58,53.53,53.56,43256.0,51.1615,51.1806,51.1328,51.1615,43256.0
2016-12-08 13:30:00,53.56,53.56,53.45,53.51,70762.0,51.1615,51.1615,51.0564,51.1137,70762.0
2016-12-08 13:35:00,53.51,53.76,53.49,53.74,102628.0,51.1137,51.3525,51.0946,51.3334,102628.0
2016-12-08 13:40:00,53.74,53.78,53.62,53.69,131640.0,51.3334,51.3716,51.2188,51.2857,131640.0
2016-12-08 13:45:00,53.7,53.71,53.6,53.67,48892.0,51.2952,51.3048,51.1997,51.2666,48892.0
2016-12-08 13:50:00,53.72,53.79,53.65,53.7,37640.0,51.3143,51.3812,51.2475,51.2952,37640.0
2016-12-08 13:55:00,53.68,53.89,53.63,53.82,89874.0,51.2761,51.4767,51.2284,51.4098,89874.0
2016-12-08 14:00:00,53.82,53.84,53.69,53.73,66346.0,51.4098,51.4289,51.2857,51.3239,66346.0
2016-12-08 14:05:00,53.73,53.73,53.43,53.48,129270.0,51.3239,51.3239,51.0373,51.0851,129270.0
2016-12-08 14:10:00,53.47,53.57,53.47,53.55,42990.0,51.0755,51.171,51.0755,51.1519,42990.0
2016-12-08 14:15:00,53.52,53.54,53.24,53.26,151010.0,51.1233,51.1424,50.8558,50.8749,151010.0
2016-12-08 14:20:00,53.25,53.31,52.87,52.93,218290.0,50.8654,50.9227,50.5024,50.5597,218290.0
2016-12-08 14:25:00,52.93,53.21,52.9,53.2,143846.0,50.5597,50.8272,50.531,50.8176,143846.0
2016-12-08 14:30:00,53.2,53.27,53.18,53.23,138178.0,50.8176,50.8845,50.7985,50.8463,138178.0
2016-12-08 14:35:00,53.21,53.21,52.92,53.01,197270.0,50.8272,50.8272,50.5501,50.6361,197270.0
2016-12-08 14:40:00,52.97,53.0,52.88,52.96,124720.0,50.5979,50.6266,50.5119,50.5884,124720.0
2016-12-08 14:45:00,52.9,52.9,52.77,52.88,134830.0,50.531,50.531,50.4069,50.5119,134830.0
2016-12-08 14:50:00,52.88,53.0,52.86,52.89,48658.0,50.5119,50.6266,50.4928,50.5215,48658.0
2016-12-08 14:55:00,52.89,53.1,52.88,53.1,86406.0,50.5215,50.7221,50.5119,50.7221,86406.0
2016-12-08 15:00:00,53.14,53.32,53.09,53.31,95130.0,50.7603,50.9322,50.7125,50.9227,95130.0
2016-12-08 15:05:00,53.33,53.33,53.12,53.23,99740.0,50.9418,50.9418,50.7412,50.8463,99740.0
2016-12-08 15:10:00,53.26,53.39,53.24,53.3,99708.0,50.8749,50.9991,50.8558,50.9131,99708.0
2016-12-08 15:15:00,53.29,53.29,53.22,53.27,60582.0,50.9036,50.9036,50.8367,50.8845,60582.0
2016-12-08 15:20:00,53.27,53.27,53.15,53.23,77270.0,50.8845,50.8845,50.7698,50.8463,77270.0
2016-12-08 15:25:00,53.22,53.4,53.2,53.31,54458.0,50.8367,51.0087,50.8176,50.9227,54458.0
2016-12-08 15:30:00,53.32,53.49,53.29,53.37,111570.0,50.9322,51.0946,50.9036,50.98,111570.0
2016-12-08 15:35:00,53.35,53.45,53.35,53.44,88790.0,50.9609,51.0564,50.9609,51.0469,88790.0
2016-12-08 15:40:00,53.45,53.64,53.39,53.62,102076.0,51.0564,51.2379,50.9991,51.2188,102076.0
2016-12-08 15:45:00,53.63,53.63,53.38,53.42,87654.0,51.2284,51.2284,50.9895,51.0278,87654.0
2016-12-08 15:50:00,53.42,53.77,53.42,53.74,198740.0,51.0278,51.3621,51.0278,51.3334,198740.0
2016-12-08 15:55:00,53.75,53.8,53.66,53.72,247650.0,51.343,51.3907,51.257,51.3143,247650.0
2016-12-09 09:30:00,54.09,54.41,54.03,54.37,328754.0,51.6678,51.9734,51.6104,51.9352,328754.0
2016-12-09 09:35:00,54.4,54.55,54.23,54.26,471804.0,51.9639,52.1072,51.8015,51.8301,471804.0
2016-12-09 09:40:00,54.26,54.31,54.02,54.1,145250.0,51.8301,51.8779,51.6009,51.6773,145250.0
2016-12-09 09:45:00,54.11,54.39,54.08,54.34,222208.0,51.6869,51.9543,51.6582,51.9066,222208.0
2016-12-09 09:50:00,54.35,54.51,54.32,54.45,161748.0,51.9161,52.0689,51.8875,52.0116,161748.0
2016-12-09 09:55:00,54.45,54.49,54.35,54.38,125704.0,52.0116,52.0498,51.9161,51.9448,125704.0
2016-12-09 10:00:00,54.38,54.46,54.24,54.27,123420.0,51.9448,52.0212,51.811,51.8397,123420.0
2016-12-09 10:05:00,54.26,54.27,54.1,54.22,117384.0,51.8301,51.8397,51.6773,51.7919,117384.0
2016-12-09 10:10:00,54.2,54.32,54.09,54.17,150288.0,51.7728,51.8875,51.6678,51.7442,150288.0
2016-12-09 10:15:00,54.16,54.22,54.0,54.15,214684.0,51.7346,51.7919,51.5818,51.7251,214684.0
2016-12-09 10:20:00,54.13,54.16,54.05,54.16,94488.0,51.706,51.7346,51.6295,51.7346,94488.0
2016-12-09 10:25:00,54.16,54.34,54.12,54.12,179446.0,51.7346,51.9066,51.6964,51.6964,179446.0
2016-12-09 10:30:00,54.11,54.49,54.11,54.48,200824.0,51.6869,52.0498,51.6869,52.0403,200824.0
2016-12-09 10:35:00,54.49,54.51,54.32,54.38,141884.0,52.0498,52.0689,51.8875,51.9448,141884.0
2016-12-09 10:40:00,54.4,54.45,54.32,54.4,68736.0,51.9639,52.0116,51.8875,51.9639,68736.0
2016-12-09 10:45:00,54.41,54.52,54.35,54.48,101956.0,51.9734,52.0785,51.9161,52.0403,101956.0
2016-12-09 10:50:00,54.49,54.59,54.43,54.43,180626.0,52.0498,52.1454,51.9925,51.9925,180626.0
2016-12-09 10:55:00,54.43,54.44,54.23,54.25,159900.0,51.9925,52.0021,51.8015,51.8206,159900.0
2016-12-09 11:00:00,54.26,54.3,54.2,54.2,63028.0,51.8301,51.8683,51.7728,51.7728,63028.0
2016-12-09 11:05:00,54.2,54.25,54.1,54.14,73380.0,51.7728,51.8206,51.6773,51.7155,73380.0
2016-12-09 11:10:00,54.16,54.23,54.1,54.1,77194.0,51.7346,51.8015,51.6773,51.6773,77194.0
2016-12-09 11:15:00,54.12,54.15,54.1,54.1,83580.0,51.6964,51.7251,51.6773,51.6773,83580.0
2016-12-09 11:20:00,54.13,54.31,54.01,54.03,204836.0,51.706,51.8779,51.5913,51.6104,204836.0
2016-12-09 11:25:00,54.02,54.06,53.73,53.76,223298.0,51.6009,51.6391,51.3239,51.3525,223298.0
2016-12-09 11:30:00,53.74,53.81,53.66,53.79,135230.0,51.3334,51.4003,51.257,51.3812,135230.0
2016-12-09 11:35:00,53.79,53.92,53.76,53.85,159976.0,51.3812,51.5054,51.3525,51.4385,159976.0
2016-12-09 11:40:00,53.84,53.84,53.73,53.73,57348.0,51.4289,51.4289,51.3239,51.3239,57348.0
2016-12-09 11:45:00,53.73,53.8,53.65,53.74,81872.0,51.3239,51.3907,51.2475,51.3334,81872.0
2016-12-09 11:50:00,53.75,53.97,53.73,53.91,107786.0,51.343,51.5531,51.3239,51.4958,107786.0
2016-12-09 11:55:00,53.91,54.1,53.91,54.0,150828.0,51.4958,51.6773,51.4958,51.5818,150828.0
2016-12-09 12:00:00,54.01,54.04,53.95,53.97,70422.0,51.5913,51.62,51.534,51.5531,70422.0
2016-12-09 12:05:00,53.98,53.99,53.76,53.77,92126.0,51.5627,51.5722,51.3525,51.3621,92126.0
2016-12-09 12:10:00,53.77,53.83,53.69,53.77,59306.0,51.3621,51.4194,51.2857,51.3621,59306.0
2016-12-09 12:15:00,53.75,53.77,53.57,53.65,111018.0,51.343,51.3621,51.171,51.2475,111018.0
2016-12-09 12:20:00,53.66,53.82,53.63,53.82,89740.0,51.257,51.4098,51.2284,51.4098,89740.0
2016-12-09 12:25:00,53.84,53.84,53.69,53.76,50678.0,51.4289,51.4289,51.2857,51.3525,50678.0
2016-12-09 12:30:00,53.75,53.83,53.74,53.8,38476.0,51.343,51.4194,51.3334,51.3907,38476.0
2016-12-09 12:35:00,53.84,53.88,53.76,53.8,99400.0,51.4289,51.4672,51.3525,51.3907,99400.0
2016-12-09 12:40:00,53.8,53.8,53.6,53.63,55846.0,51.3907,51.3907,51.1997,51.2284,55846.0
2016-12-09 12:45:00,53.63,53.71,53.62,53.68,49404.0,51.2284,51.3048,51.2188,51.2761,49404.0
2016-12-09 12:50:00,53.68,53.78,53.68,53.77,38808.0,51.2761,51.3716,51.2761,51.3621,38808.0
2016-12-09 12:55:00,53.75,53.76,53.63,53.67,39488.0,51.343,51.3525,51.2284,51.2666,39488.0
2016-12-09 13:00:00,53.7,53.71,53.65,53.68,17790.0,51.2952,51.3048,51.2475,51.2761,17790.0
2016-12-09 13:05:00,53.68,53.71,53.55,53.6,59692.0,51.2761,51.3048,51.1519,51.1997,59692.0
2016-12-09 13:10:00,53.59,53.63,53.55,53.57,25684.0,51.1901,51.2284,51.1519,51.171,25684.0
2016-12-09 13:15:00,53.59,53.59,53.5,53.51,87884.0,51.1901,51.1901,51.1042,51.1137,87884.0
2016-12-09 13:20:00,53.52,53.52,53.35,53.42,73166.0,51.1233,51.1233,50.9609,51.0278,73166.0
2016-12-09 13:25:00,53.41,53.48,53.37,53.41,91184.0,51.0182,51.0851,50.98,51.0182,91184.0
2016-12-09 13:30:00,53.4,53.52,53.4,53.5,49860.0,51.0087,51.1233,51.0087,51.1042,49860.0
2016-12-09 13:35:00,53.5,53.56,53.47,53.55,24714.0,51.1042,51.1615,51.0755,51.1519,24714.0
2016-12-09 13:40:00,53.56,53.66,53.53,53.66,88872.0,51.1615,51.257,51.1328,51.257,88872.0
2016-12-09 13:45:00,53.63,53.77,53.63,53.73,61776.0,51.2284,51.3621,51.2284,51.3239,61776.0
2016-12-09 13:50:00,53.73,53.84,53.7,53.8,67260.0,51.3239,51.4289,51.2952,51.3907,67260.0
2016-12-09 13:55:00,53.82,53.88,53.79,53.85,113514.0,51.4098,51.4672,51.3812,51.4385,113514.0
2016-12-09 14:00:00,53.84,53.94,53.84,53.94,61422.0,51.4289,51.5245,51.4289,51.5245,61422.0
2016-12-09 14:05:00,53.93,54.03,53.89,53.89,108638.0,51.5149,51.6104,51.4767,51.4767,108638.0
2016-12-09 14:10:00,53.92,53.93,53.85,53.88,30260.0,51.5054,51.5149,51.4385,51.4672,30260.0
2016-12-09 14:15:00,53.89,53.9,53.77,53.77,65886.0,51.4767,51.4863,51.3621,51.3621,65886.0
2016-12-09 14:20:00,53.76,53.78,53.68,53.73,43904.0,51.3525,51.3716,51.2761,51.3239,43904.0
2016-12-09 14:25:00,53.72,53.73,53.55,53.57,34400.0,51.3143,51.3239,51.1519,51.171,34400.0
2016-12-09 14:30:00,53.57,53.72,53.57,53.71,64986.0,51.171,51.3143,51.171,51.3048,64986.0
2016-12-09 14:35:00,53.67,53.67,53.62,53.64,37426.0,51.2666,51.2666,51.2188,51.2379,37426.0
2016-12-09 14:40:00,53.63,53.65,53.56,53.57,41198.0,51.2284,51.2475,51.1615,51.171,41198.0
2016-12-09 14:45:00,53.56,53.57,53.49,53.52,44224.0,51.1615,51.171,51.0946,51.1233,44224.0
2016-12-09 14:50:00,53.51,53.67,53.47,53.66,48662.0,51.1137,51.2666,51.0755,51.257,48662.0
2016-12-09 14:55:00,53.65,53.76,53.65,53.7,65770.0,51.2475,51.3525,51.2475,51.2952,65770.0
2016-12-09 15:00:00,53.72,53.76,53.63,53.75,47490.0,51.3143,51.3525,51.2284,51.343,47490.0
2016-12-09 15:05:00,53.76,53.82,53.73,53.73,72862.0,51.3525,51.4098,51.3239,51.3239,72862.0
2016-12-09 15:10:00,53.75,53.81,53.74,53.74,40062.0,51.343,51.4003,51.3334,51.3334,40062.0
2016-12-09 15:15:00,53.71,53.84,53.71,53.84,73752.0,51.3048,51.4289,51.3048,51.4289,73752.0
2016-12-09 15:20:00,53.84,53.88,53.81,53.85,50698.0,51.4289,51.4672,51.4003,51.4385,50698.0
2016-12-09 15:25:00,53.87,53.96,53.83,53.93,131974.0,51.4576,51.5436,51.4194,51.5149,131974.0
2016-12-09 15:30:00,53.91,53.97,53.87,53.91,66650.0,51.4958,51.5531,51.4576,51.4958,66650.0
2016-12-09 15:35:00,53.91,53.96,53.89,53.94,47478.0,51.4958,51.5436,51.4767,51.5245,47478.0
2016-12-09 15:40:00,53.92,53.97,53.89,53.94,115540.0,51.5054,51.5531,51.4767,51.5245,115540.0
2016-12-09 15:45:00,53.93,53.97,53.76,53.78,152054.0,51.5149,51.5531,51.3525,51.3716,152054.0
2016-12-09 15:50:00,53.79,53.9,53.72,53.87,92592.0,51.3812,51.4863,51.3143,51.4576,92592.0
2016-12-09 15:55:00,53.91,54.02,53.85,53.96,323652.0,51.4958,51.6009,51.4385,51.5436,323652.0
2016-12-12 09:30:00,53.57,53.98,53.52,53.82,356482.0,51.171,51.5627,51.1233,51.4098,356482.0
2016-12-12 09:35:00,53.81,53.84,53.4,53.8,331590.0,51.4003,51.4289,51.0087,51.3907,331590.0
2016-12-12 09:40:00,53.8,54.15,53.67,54.06,199232.0,51.3907,51.7251,51.2666,51.6391,199232.0
2016-12-12 09:45:00,54.08,54.25,53.94,54.13,201552.0,51.6582,51.8206,51.5245,51.706,201552.0
2016-12-12 09:50:00,54.17,54.29,53.98,53.98,143016.0,51.7442,51.8588,51.5627,51.5627,143016.0
2016-12-12 09:55:00,54.01,54.13,53.93,54.11,96190.0,51.5913,51.706,51.5149,51.6869,96190.0
2016-12-12 10:00:00,54.09,54.21,54.06,54.09,121244.0,51.6678,51.7824,51.6391,51.6678,121244.0
2016-12-12 10:05:00,54.07,54.07,53.66,53.72,278328.0,51.6486,51.6486,51.257,51.3143,278328.0
2016-12-12 10:10:00,53.73,53.73,53.46,53.46,142260.0,51.3239,51.3239,51.066,51.066,142260.0
2016-12-12 10:15:00,53.48,53.5,53.26,53.28,191700.0,51.0851,51.1042,50.8749,50.894,191700.0
2016-12-12 10:20:00,53.28,53.41,53.27,53.34,121850.0,50.894,51.0182,50.8845,50.9513,121850.0
2016-12-12 10:25:00,53.34,53.35,52.99,53.0,249054.0,50.9513,50.9609,50.617,50.6266,249054.0
2016-12-12 10:30:00,53.0,53.13,53.0,53.06,149852.0,50.6266,50.7507,50.6266,50.6839,149852.0
2016-12-12 10:35:00,53.07,53.43,53.07,53.41,141154.0,50.6934,51.0373,50.6934,51.0182,141154.0
2016-12-12 10:40:00,53.4,53.41,53.02,53.04,57250.0,51.0087,51.0182,50.6457,50.6648,57250.0
2016-12-12 10:45:00,53.02,53.11,52.81,52.83,140878.0,50.6457,50.7316,50.4451,50.4642,140878.0
2016-12-12 10:50:00,52.81,52.88,52.78,52.8,119678.0,50.4451,50.5119,50.4164,50.4355,119678.0
2016-12-12 10:55:00,52.77,53.13,52.71,53.11,203480.0,50.4069,50.7507,50.3496,50.7316,203480.0
2016-12-12 11:00:00,53.09,53.21,52.98,53.14,102194.0,50.7125,50.8272,50.6075,50.7603,102194.0
2016-12-12 11:05:00,53.13,53.21,53.0,53.2,66554.0,50.7507,50.8272,50.6266,50.8176,66554.0
2016-12-12 11:10:00,53.2,53.37,53.2,53.26,122810.0,50.8176,50.98,50.8176,50.8749,122810.0
2016-12-12 11:15:00,53.27,53.49,53.25,53.27,192686.0,50.8845,51.0946,50.8654,50.8845,192686.0
2016-12-12 11:20:00,53.24,53.33,53.14,53.21,74588.0,50.8558,50.9418,50.7603,50.8272,74588.0
2016-12-12 11:25:00,53.19,53.27,53.14,53.16,31254.0,50.8081,50.8845,50.7603,50.7794,31254.0
2016-12-12 11:30:00,53.17,53.18,52.88,52.91,42526.0,50.789,50.7985,50.5119,50.5406,42526.0
2016-12-12 11:35:00,52.91,52.98,52.73,52.75,119478.0,50.5406,50.6075,50.3687,50.3878,119478.0
2016-12-12 11:40:00,52.76,52.76,52.6,52.6,105980.0,50.3973,50.3973,50.2445,50.2445,105980.0
2016-12-12 11:45:00,52.61,52.67,52.58,52.6,145988.0,50.254,50.3113,50.2254,50.2445,145988.0
2016-12-12 11:50:00,52.56,52.57,52.3,52.31,282322.0,50.2063,50.2158,49.9579,49.9675,282322.0
2016-12-12 11:55:00,52.33,52.35,52.19,52.34,247682.0,49.9866,50.0057,49.8528,49.9961,247682.0
2016-12-12 12:00:00,52.32,52.34,51.97,51.98,215254.0,49.977,49.9961,49.6427,49.6522,215254.0
2016-12-12 12:05:00,51.99,52.02,51.9,51.94,90796.0,49.6618,49.6905,49.5758,49.614,90796.0
2016-12-12 12:10:00,51.96,52.21,51.88,52.16,223746.0,49.6331,49.8719,49.5567,49.8242,223746.0
2016-12-12 12:15:00,52.17,52.3,52.08,52.26,253164.0,49.8337,49.9579,49.7478,49.9197,253164.0
2016-12-12 12:20:00,52.24,52.3,52.18,52.23,147650.0,49.9006,49.9579,49.8433,49.891,147650.0
2016-12-12 12:25:00,52.24,52.27,52.02,52.07,127094.0,49.9006,49.9293,49.6905,49.7382,127094.0
2016-12-12 12:30:00,52.09,52.2,52.03,52.2,80666.0,49.7573,49.8624,49.7,49.8624,80666.0
2016-12-12 12:35:00,52.22,52.45,52.22,52.42,154588.0,49.8815,50.1012,49.8815,50.0725,154588.0
2016-12-12 12:40:00,52.41,52.42,52.25,52.33,128558.0,50.063,50.0725,49.9102,49.9866,128558.0
2016-12-12 12:45:00,52.33,52.36,52.2,52.21,73012.0,49.9866,50.0152,49.8624,49.8719,73012.0
2016-12-12 12:50:00,52.2,52.22,51.98,52.01,72054.0,49.8624,49.8815,49.6522,49.6809,72054.0
2016-12-12 12:55:00,52.02,52.04,51.91,52.0,109358.0,49.6905,49.7096,49.5854,49.6713,109358.0
2016-12-12 13:00:00,52.01,52.09,51.94,52.09,79794.0,49.6809,49.7573,49.614,49.7573,79794.0
2016-12-12 13:05:00,52.1,52.15,52.07,52.1,67006.0,49.7669,49.8146,49.7382,49.7669,67006.0
2016-12-12 13:10:00,52.1,52.15,52.09,52.1,63274.0,49.7669,49.8146,49.7573,49.7669,63274.0
2016-12-12 13:15:00,52.12,52.44,52.1,52.41,146298.0,49.786,50.0916,49.7669,50.063,146298.0
2016-12-12 13:20:00,52.42,52.45,52.21,52.21,91752.0,50.0725,50.1012,49.8719,49.8719,91752.0
2016-12-12 13:25:00,52.22,52.38,52.18,52.26,66352.0,49.8815,50.0343,49.8433,49.9197,66352.0
2016-12-12 13:30:00,52.28,52.3,52.05,52.12,88066.0,49.9388,49.9579,49.7191,49.786,88066.0
2016-12-12 13:35:00,52.1,52.21,52.02,52.05,60188.0,49.7669,49.8719,49.6905,49.7191,60188.0
2016-12-12 13:40:00,52.07,52.22,52.07,52.21,77668.0,49.7382,49.8815,49.7382,49.8719,77668.0
2016-12-12 13:45:00,52.2,52.3,52.09,52.11,60020.0,49.8624,49.9579,49.7573,49.7764,60020.0
2016-12-12 13:50:00,52.1,52.15,52.07,52.07,16894.0,49.7669,49.8146,49.7382,49.7382,16894.0
2016-12-12 13:55:00,52.01,52.1,52.0,52.08,83500.0,49.6809,49.7669,49.6713,49.7478,83500.0
2016-12-12 14:00:00,52.05,52.07,51.99,51.99,25344.0,49.7191,49.7382,49.6618,49.6618,25344.0
2016-12-12 14:05:00,52.0,52.09,51.95,52.09,68860.0,49.6713,49.7573,49.6236,49.7573,68860.0
2016-12-12 14:10:00,52.07,52.3,52.05,52.27,82894.0,49.7382,49.9579,49.7191,49.9293,82894.0
2016-12-12 14:15:00,52.27,52.42,52.24,52.38,102816.0,49.9293,50.0725,49.9006,50.0343,102816.0
2016-12-12 14:20:00,52.37,52.38,52.2,52.23,111308.0,50.0248,50.0343,49.8624,49.891,111308.0
2016-12-12 14:25:00,52.27,52.31,52.18,52.19,79826.0,49.9293,49.9675,49.8433,49.8528,79826.0
2016-12-12 14:30:00,52.19,52.22,52.13,52.13,32632.0,49.8528,49.8815,49.7955,49.7955,32632.0
2016-12-12 14:35:00,52.13,52.15,52.07,52.09,21476.0,49.7955,49.8146,49.7382,49.7573,21476.0
2016-12-12 14:40:00,52.06,52.12,52.01,52.1,62966.0,49.7287,49.786,49.6809,49.7669,62966.0
2016-12-12 14:45:00,52.1,52.19,52.07,52.09,55018.0,49.7669,49.8528,49.7382,49.7573,55018.0
2016-12-12 14:50:00,52.1,52.11,51.99,52.01,73004.0,49.7669,49.7764,49.6618,49.6809,73004.0
2016-12-12 14:55:00,52.0,52.12,51.99,52.05,63484.0,49.6713,49.786,49.6618,49.7191,63484.0
2016-12-12 15:00:00,52.05,52.09,52.02,52.07,59146.0,49.7191,49.7573,49.6905,49.7382,59146.0
2016-12-12 15:05:00,52.07,52.13,51.98,52.11,83000.0,49.7382,49.7955,49.6522,49.7764,83000.0
2016-12-12 15:10:00,52.13,52.16,52.09,52.1,51752.0,49.7955,49.8242,49.7573,49.7669,51752.0
2016-12-12 15:15:00,52.12,52.16,52.08,52.11,55482.0,49.786,49.8242,49.7478,49.7764,55482.0
2016-12-12 15:20:00,52.11,52.27,52.11,52.21,81996.0,49.7764,49.9293,49.7764,49.8719,81996.0
2016-12-12 15:25:00,52.2,52.23,52.09,52.09,67612.0,49.8624,49.891,49.7573,49.7573,67612.0
2016-12-12 15:30:00,52.08,52.09,51.98,52.03,130568.0,49.7478,49.7573,49.6522,49.7,130568.0
2016-12-12 15:35:00,52.04,52.05,51.96,52.01,73568.0,49.7096,49.7191,49.6331,49.6809,73568.0
2016-12-12 15:40:00,52.02,52.18,52.02,52.15,231442.0,49.6905,49.8433,49.6905,49.8146,231442.0
2016-12-12 15:45:00,52.14,52.26,52.14,52.2,102376.0,49.8051,49.9197,49.8051,49.8624,102376.0
2016-12-12 15:50:00,52.21,52.27,52.19,52.2,87248.0,49.8719,49.9293,49.8528,49.8624,87248.0
2016-12-12 15:55:00,52.23,52.3,52.04,52.27,248220.0,49.891,49.9579,49.7096,49.9293,248220.0
2016-12-13 09:30:00,53.07,53.46,53.05,53.43,495250.0,50.6934,51.066,50.6743,51.0373,495250.0
2016-12-13 09:35:00,53.43,53.63,53.39,53.56,280608.0,51.0373,51.2284,50.9991,51.1615,280608.0
2016-12-13 09:40:00,53.55,53.66,53.45,53.6,192580.0,51.1519,51.257,51.0564,51.1997,192580.0
2016-12-13 09:45:00,53.62,53.63,53.27,53.3,192772.0,51.2188,51.2284,50.8845,50.9131,192772.0
2016-12-13 09:50:00,53.3,53.45,53.1,53.12,172592.0,50.9131,51.0564,50.7221,50.7412,172592.0
2016-12-13 09:55:00,53.12,53.16,52.88,52.93,257878.0,50.7412,50.7794,50.5119,50.5597,257878.0
2016-12-13 10:00:00,52.93,52.99,52.68,52.73,261664.0,50.5597,50.617,50.3209,50.3687,261664.0
2016-12-13 10:05:00,52.74,52.89,52.69,52.78,166058.0,50.3782,50.5215,50.3304,50.4164,166058.0
2016-12-13 10:10:00,52.79,53.02,52.69,52.72,155142.0,50.426,50.6457,50.3304,50.3591,155142.0
2016-12-13 10:15:00,52.72,52.85,52.45,52.49,336526.0,50.3591,50.4833,50.1012,50.1394,336526.0
2016-12-13 10:20:00,52.47,52.64,52.37,52.46,165454.0,50.1203,50.2827,50.0248,50.1107,165454.0
2016-12-13 10:25:00,52.46,52.66,52.3,52.3,151102.0,50.1107,50.3018,49.9579,49.9579,151102.0
2016-12-13 10:30:00,52.32,52.35,51.76,51.92,459940.0,49.977,50.0057,49.4421,49.5949,459940.0
2016-12-13 10:35:00,51.91,51.96,51.69,51.91,344154.0,49.5854,49.6331,49.3752,49.5854,344154.0
2016-12-13 10:40:00,51.91,51.97,51.62,51.64,195022.0,49.5854,49.6427,49.3084,49.3275,195022.0
2016-12-13 10:45:00,51.64,51.76,51.6,51.74,352436.0,49.3275,49.4421,49.2893,49.423,352436.0
2016-12-13 10:50:00,51.74,52.1,51.65,52.1,366358.0,49.423,49.7669,49.337,49.7669,366358.0
2016-12-13 10:55:00,52.09,52.29,52.05,52.29,531040.0,49.7573,49.9484,49.7191,49.9484,531040.0
2016-12-13 11:00:00,52.3,52.38,52.15,52.25,261784.0,49.9579,50.0343,49.8146,49.9102,261784.0
2016-12-13 11:05:00,52.24,52.3,52.2,52.26,90750.0,49.9006,49.9579,49.8624,49.9197,90750.0
2016-12-13 11:10:00,52.26,52.32,52.18,52.27,110762.0,49.9197,49.977,49.8433,49.9293,110762.0
2016-12-13 11:15:00,52.26,52.29,52.21,52.27,112658.0,49.9197,49.9484,49.8719,49.9293,112658.0
2016-12-13 11:20:00,52.26,52.53,52.23,52.49,192964.0,49.9197,50.1776,49.891,50.1394,192964.0
2016-12-13 11:25:00,52.49,52.53,52.3,52.31,99442.0,50.1394,50.1776,49.9579,49.9675,99442.0
2016-12-13 11:30:00,52.29,52.29,51.96,52.02,148790.0,49.9484,49.9484,49.6331,49.6905,148790.0
2016-12-13 11:35:00,52.02,52.02,51.88,51.96,103462.0,49.6905,49.6905,49.5567,49.6331,103462.0
2016-12-13 11:40:00,51.94,52.0,51.83,51.85,65816.0,49.614,49.6713,49.509,49.5281,65816.0
2016-12-13 11:45:00,51.85,52.21,51.8,52.21,120094.0,49.5281,49.8719,49.4803,49.8719,120094.0
2016-12-13 11:50:00,52.21,52.31,52.06,52.06,123248.0,49.8719,49.9675,49.7287,49.7287,123248.0
2016-12-13 11:55:00,52.06,52.13,51.96,52.08,111126.0,49.7287,49.7955,49.6331,49.7478,111126.0
2016-12-13 12:00:00,52.07,52.36,52.07,52.29,104090.0,49.7382,50.0152,49.7382,49.9484,104090.0
2016-12-13 12:05:00,52.31,52.47,52.19,52.45,74652.0,49.9675,50.1203,49.8528,50.1012,74652.0
2016-12-13 12:10:00,52.44,52.45,52.31,52.44,64108.0,50.0916,50.1012,49.9675,50.0916,64108.0
2016-12-13 12:15:00,52.44,52.65,52.43,52.48,218752.0,50.0916,50.2922,50.0821,50.1299,218752.0
2016-12-13 12:20:00,52.49,52.6,52.47,52.6,62370.0,50.1394,50.2445,50.1203,50.2445,62370.0
2016-12-13 12:25:00,52.6,52.62,52.37,52.42,79188.0,50.2445,50.2636,50.0248,50.0725,79188.0
2016-12-13 12:30:00,52.43,52.58,52.42,52.52,91500.0,50.0821,50.2254,50.0725,50.1681,91500.0
2016-12-13 12:35:00,52.51,52.52,52.28,52.45,50738.0,50.1585,50.1681,49.9388,50.1012,50738.0
2016-12-13 12:40:00,52.45,52.59,52.44,52.59,39766.0,50.1012,50.2349,50.0916,50.2349,39766.0
2016-12-13 12:45:00,52.57,52.78,52.55,52.7,137924.0,50.2158,50.4164,50.1967,50.34,137924.0
2016-12-13 12:50:00,52.72,52.82,52.65,52.8,59530.0,50.3591,50.4546,50.2922,50.4355,59530.0
2016-12-13 12:55:00,52.81,52.87,52.77,52.79,43110.0,50.4451,50.5024,50.4069,50.426,43110.0
2016-12-13 13:00:00,52.77,53.02,52.73,52.95,124016.0,50.4069,50.6457,50.3687,50.5788,124016.0
2016-12-13 13:05:00,52.94,52.94,52.84,52.84,64030.0,50.5693,50.5693,50.4737,50.4737,64030.0
2016-12-13 13:10:00,52.84,52.86,52.79,52.81,78592.0,50.4737,50.4928,50.426,50.4451,78592.0
2016-12-13 13:15:00,52.8,52.97,52.77,52.91,34440.0,50.4355,50.5979,50.4069,50.5406,34440.0
2016-12-13 13:20:00,52.94,52.94,52.77,52.79,73656.0,50.5693,50.5693,50.4069,50.426,73656.0
2016-12-13 13:25:00,52.77,52.77,52.62,52.68,97048.0,50.4069,50.4069,50.2636,50.3209,97048.0
2016-12-13 13:30:00,52.7,52.72,52.55,52.62,81160.0,50.34,50.3591,50.1967,50.2636,81160.0
2016-12-13 13:35:00,52.62,52.67,52.52,52.55,76046.0,50.2636,50.3113,50.1681,50.1967,76046.0
2016-12-13 13:40:00,52.56,52.73,52.51,52.58,75668.0,50.2063,50.3687,50.1585,50.2254,75668.0
2016-12-13 13:45:00,52.56,52.72,52.52,52.63,57158.0,50.2063,50.3591,50.1681,50.2731,57158.0
2016-12-13 13:50:00,52.62,52.7,52.62,52.67,32384.0,50.2636,50.34,50.2636,50.3113,32384.0
2016-12-13 13:55:00,52.69,52.7,52.63,52.63,20636.0,50.3304,50.34,50.2731,50.2731,20636.0
2016-12-13 14:00:00,52.63,52.63,52.45,52.48,48226.0,50.2731,50.2731,50.1012,50.1299,48226.0
2016-12-13 14:05:00,52.49,52.55,52.46,52.46,51058.0,50.1394,50.1967,50.1107,50.1107,51058.0
2016-12-13 14:10:00,52.47,52.47,52.22,52.24,131778.0,50.1203,50.1203,49.8815,49.9006,131778.0
2016-12-13 14:15:00,52.27,52.37,52.12,52.19,65566.0,49.9293,50.0248,49.786,49.8528,65566.0
2016-12-13 14:20:00,52.21,52.31,52.16,52.2,48560.0,49.8719,49.9675,49.8242,49.8624,48560.0
2016-12-13 14:25:00,52.18,52.18,52.05,52.05,56158.0,49.8433,49.8433,49.7191,49.7191,56158.0
2016-12-13 14:30:00,52.04,52.13,52.02,52.06,63588.0,49.7096,49.7955,49.6905,49.7287,63588.0
2016-12-13 14:35:00,52.08,52.23,52.04,52.2,31444.0,49.7478,49.891,49.7096,49.8624,31444.0
2016-12-13 14:40:00,52.2,52.27,52.15,52.22,61100.0,49.8624,49.9293,49.8146,49.8815,61100.0
2016-12-13 14:45:00,52.22,52.29,52.19,52.26,43272.0,49.8815,49.9484,49.8528,49.9197,43272.0
2016-12-13 14:50:00,52.3,52.42,52.3,52.37,68130.0,49.9579,50.0725,49.9579,50.0248,68130.0
2016-12-13 14:55:00,52.38,52.39,52.26,52.27,47984.0,50.0343,50.0439,49.9197,49.9293,47984.0
2016-12-13 15:00:00,52.29,52.32,52.15,52.19,64346.0,49.9484,49.977,49.8146,49.8528,64346.0
2016-12-13 15:05:00,52.2,52.33,52.17,52.32,32366.0,49.8624,49.9866,49.8337,49.977,32366.0
2016-12-13 15:10:00,52.32,52.33,52.17,52.19,47728.0,49.977,49.9866,49.8337,49.8528,47728.0
2016-12-13 15:15:00,52.18,52.25,52.18,52.23,45952.0,49.8433,49.9102,49.8433,49.891,45952.0
2016-12-13 15:20:00,52.22,52.22,52.08,52.1,66944.0,49.8815,49.8815,49.7478,49.7669,66944.0
2016-12-13 15:25:00,52.1,52.31,52.09,52.27,64486.0,49.7669,49.9675,49.7573,49.9293,64486.0
2016-12-13 15:30:00,52.31,52.38,52.27,52.34,47188.0,49.9675,50.0343,49.9293,49.9961,47188.0
2016-12-13 15:35:00,52.35,52.39,52.28,52.28,73758.0,50.0057,50.0439,49.9388,49.9388,73758.0
2016-12-13 15:40:00,52.29,52.4,52.27,52.35,67800.0,49.9484,50.0534,49.9293,50.0057,67800.0
2016-12-13 15:45:00,52.35,52.35,52.19,52.23,54298.0,50.0057,50.0057,49.8528,49.891,54298.0
2016-12-13 15:50:00,52.23,52.26,52.1,52.25,64782.0,49.891,49.9197,49.7669,49.9102,64782.0
2016-12-13 15:55:00,52.26,52.38,52.26,52.3,213608.0,49.9197,50.0343,49.9197,49.9579,213608.0
2016-12-14 09:30:00,51.79,52.28,51.77,52.27,182228.0,49.4708,49.9388,49.4516,49.9293,182228.0
2016-12-14 09:35:00,52.27,52.87,52.22,52.71,224490.0,49.9293,50.5024,49.8815,50.3496,224490.0
2016-12-14 09:40:00,52.7,52.71,51.99,52.0,183916.0,50.34,50.3496,49.6618,49.6713,183916.0
2016-12-14 09:45:00,52.0,52.21,51.94,52.2,123600.0,49.6713,49.8719,49.614,49.8624,123600.0
2016-12-14 09:50:00,52.2,52.2,51.96,52.05,92814.0,49.8624,49.8624,49.6331,49.7191,92814.0
2016-12-14 09:55:00,52.04,52.04,51.66,51.66,180570.0,49.7096,49.7096,49.3466,49.3466,180570.0
2016-12-14 10:00:00,51.68,51.68,51.32,51.38,224544.0,49.3657,49.3657,49.0218,49.0791,224544.0
2016-12-14 10:05:00,51.39,51.4,51.14,51.22,248114.0,49.0887,49.0982,48.8499,48.9263,248114.0
2016-12-14 10:10:00,51.2,51.4,51.2,51.36,165196.0,48.9072,49.0982,48.9072,49.06,165196.0
2016-12-14 10:15:00,51.33,51.34,51.23,51.26,119516.0,49.0314,49.0409,48.9358,48.9645,119516.0
2016-12-14 10:20:00,51.25,51.67,51.15,51.55,192336.0,48.9549,49.3561,48.8594,49.2415,192336.0
2016-12-14 10:25:00,51.55,51.76,51.51,51.62,234378.0,49.2415,49.4421,49.2033,49.3084,234378.0
2016-12-14 10:30:00,51.65,51.87,51.53,51.59,146562.0,49.337,49.5472,49.2224,49.2797,146562.0
2016-12-14 10:35:00,51.57,51.65,51.35,51.44,133778.0,49.2606,49.337,49.0505,49.1364,133778.0
2016-12-14 10:40:00,51.49,51.81,51.49,51.7,150142.0,49.1842,49.4899,49.1842,49.3848,150142.0
2016-12-14 10:45:00,51.66,51.75,51.45,51.49,50670.0,49.3466,49.4325,49.146,49.1842,50670.0
2016-12-14 10:50:00,51.51,51.61,51.29,51.61,79528.0,49.2033,49.2988,48.9931,49.2988,79528.0
2016-12-14 10:55:00,51.6,51.83,51.5,51.83,152592.0,49.2893,49.509,49.1937,49.509,152592.0
2016-12-14 11:00:00,51.81,51.88,51.56,51.7,123590.0,49.4899,49.5567,49.2511,49.3848,123590.0
2016-12-14 11:05:00,51.7,51.77,51.3,51.41,96562.0,49.3848,49.4516,49.0027,49.1078,96562.0
2016-12-14 11:10:00,51.42,51.47,51.33,51.33,45038.0,49.1173,49.1651,49.0314,49.0314,45038.0
2016-12-14 11:15:00,51.32,51.6,51.32,51.55,72216.0,49.0218,49.2893,49.0218,49.2415,72216.0
2016-12-14 11:20:00,51.55,51.71,51.55,51.67,104772.0,49.2415,49.3943,49.2415,49.3561,104772.0
2016-12-14 11:25:00,51.7,51.72,51.53,51.56,67876.0,49.3848,49.4039,49.2224,49.2511,67876.0
2016-12-14 11:30:00,51.57,51.57,51.29,51.35,46042.0,49.2606,49.2606,48.9931,49.0505,46042.0
2016-12-14 11:35:00,51.37,51.58,51.35,51.51,27040.0,49.0696,49.2702,49.0505,49.2033,27040.0
2016-12-14 11:40:00,51.49,51.49,51.09,51.11,181902.0,49.1842,49.1842,48.8021,48.8212,181902.0
2016-12-14 11:45:00,51.13,51.34,51.13,51.19,54094.0,48.8403,49.0409,48.8403,48.8976,54094.0
2016-12-14 11:50:00,51.17,51.23,51.09,51.13,86658.0,48.8785,48.9358,48.8021,48.8403,86658.0
2016-12-14 11:55:00,51.15,51.18,51.03,51.1,50524.0,48.8594,48.8881,48.7448,48.8117,50524.0
2016-12-14 12:00:00,51.1,51.13,51.02,51.02,53318.0,48.8117,48.8403,48.7352,48.7352,53318.0
2016-12-14 12:05:00,51.05,51.05,50.93,50.97,111278.0,48.7639,48.7639,48.6493,48.6875,111278.0
2016-12-14 12:10:00,50.97,51.19,50.93,51.13,49300.0,48.6875,48.8976,48.6493,48.8403,49300.0
2016-12-14 12:15:00,51.09,51.12,50.99,51.05,30146.0,48.8021,48.8308,48.7066,48.7639,30146.0
2016-12-14 12:20:00,51.08,51.22,51.06,51.14,34584.0,48.7925,48.9263,48.7734,48.8499,34584.0
2016-12-14 12:25:00,51.14,51.15,51.03,51.12,38632.0,48.8499,48.8594,48.7448,48.8308,38632.0
2016-12-14 12:30:00,51.12,51.13,50.99,51.06,33208.0,48.8308,48.8403,48.7066,48.7734,33208.0
2016-12-14 12:35:00,51.04,51.15,51.04,51.12,28444.0,48.7543,48.8594,48.7543,48.8308,28444.0
2016-12-14 12:40:00,51.13,51.2,51.11,51.13,60282.0,48.8403,48.9072,48.8212,48.8403,60282.0
2016-12-14 12:45:00,51.12,51.13,50.96,51.07,45074.0,48.8308,48.8403,48.6779,48.783,45074.0
2016-12-14 12:50:00,51.06,51.24,51.06,51.21,33904.0,48.7734,48.9454,48.7734,48.9167,33904.0
2016-12-14 12:55:00,51.18,51.29,51.16,51.27,55972.0,48.8881,48.9931,48.869,48.974,55972.0
2016-12-14 13:00:00,51.27,51.46,51.26,51.35,76766.0,48.974,49.1555,48.9645,49.0505,76766.0
2016-12-14 13:05:00,51.38,51.42,51.22,51.23,26564.0,49.0791,49.1173,48.9263,48.9358,26564.0
2016-12-14 13:10:00,51.23,51.34,51.16,51.28,40668.0,48.9358,49.0409,48.869,48.9836,40668.0
2016-12-14 13:15:00,51.28,51.33,51.18,51.25,19826.0,48.9836,49.0314,48.8881,48.9549,19826.0
2016-12-14 13:20:00,51.22,51.32,51.18,51.3,4848.0,48.9263,49.0218,48.8881,49.0027,4848.0
2016-12-14 13:25:00,51.31,51.35,51.27,51.35,45116.0,49.0122,49.0505,48.974,49.0505,45116.0
2016-12-14 13:30:00,51.34,51.39,51.32,51.38,32766.0,49.0409,49.0887,49.0218,49.0791,32766.0
2016-12-14 13:35:00,51.42,51.59,51.42,51.43,81966.0,49.1173,49.2797,49.1173,49.1269,81966.0
2016-12-14 13:40:00,51.45,51.46,51.35,51.38,67242.0,49.146,49.1555,49.0505,49.0791,67242.0
2016-12-14 13:45:00,51.35,51.47,51.25,51.45,46922.0,49.0505,49.1651,48.9549,49.146,46922.0
2016-12-14 13:50:00,51.45,51.57,51.3,51.44,75786.0,49.146,49.2606,49.0027,49.1364,75786.0
2016-12-14 13:55:00,51.43,51.63,51.38,51.62,40094.0,49.1269,49.3179,49.0791,49.3084,40094.0
2016-12-14 14:00:00,51.63,52.11,51.17,52.06,375714.0,49.3179,49.7764,48.8785,49.7287,375714.0
2016-12-14 14:05:00,52.08,52.08,51.5,51.81,259070.0,49.7478,49.7478,49.1937,49.4899,259070.0
2016-12-14 14:10:00,51.79,51.8,51.03,51.06,173680.0,49.4708,49.4803,48.7448,48.7734,173680.0
2016-12-14 14:15:00,51.04,51.46,51.0,51.42,104032.0,48.7543,49.1555,48.7161,49.1173,104032.0
2016-12-14 14:20:00,51.48,51.48,51.07,51.08,43052.0,49.1746,49.1746,48.783,48.7925,43052.0
2016-12-14 14:25:00,51.05,51.1,50.38,50.43,287198.0,48.7639,48.8117,48.1239,48.1717,287198.0
2016-12-14 14:30:00,50.43,51.06,50.35,50.97,195374.0,48.1717,48.7734,48.0952,48.6875,195374.0
2016-12-14 14:35:00,50.93,51.09,50.77,51.05,102896.0,48.6493,48.8021,48.4964,48.7639,102896.0
2016-12-14 14:40:00,51.1,51.31,51.05,51.07,210038.0,48.8117,49.0122,48.7639,48.783,210038.0
2016-12-14 14:45:00,51.1,51.16,50.83,51.02,86148.0,48.8117,48.869,48.5537,48.7352,86148.0
2016-12-14 14:50:00,51.01,51.06,50.73,50.75,68888.0,48.7257,48.7734,48.4582,48.4773,68888.0
2016-12-14 14:55:00,50.74,50.97,50.45,50.49,142688.0,48.4678,48.6875,48.1908,48.229,142688.0
2016-12-14 15:00:00,50.47,50.76,50.44,50.59,113624.0,48.2099,48.4869,48.1812,48.3245,113624.0
2016-12-14 15:05:00,50.6,50.69,50.18,50.23,252968.0,48.334,48.42,47.9328,47.9806,252968.0
2016-12-14 15:10:00,50.22,50.34,50.02,50.28,305184.0,47.9711,48.0857,47.78,48.0284,305184.0
2016-12-14 15:15:00,50.27,50.27,49.98,50.18,316626.0,48.0188,48.0188,47.7418,47.9328,316626.0
2016-12-14 15:20:00,50.15,50.34,50.09,50.19,246194.0,47.9042,48.0857,47.8469,47.9424,246194.0
2016-12-14 15:25:00,50.17,50.3,50.13,50.24,190880.0,47.9233,48.0475,47.8851,47.9902,190880.0
2016-12-14 15:30:00,50.21,50.75,50.19,50.75,338376.0,47.9615,48.4773,47.9424,48.4773,338376.0
2016-12-14 15:35:00,50.74,51.08,50.63,50.91,266436.0,48.4678,48.7925,48.3627,48.6302,266436.0
2016-12-14 15:40:00,50.91,50.95,50.56,50.57,106760.0,48.6302,48.6684,48.2958,48.3054,106760.0
2016-12-14 15:45:00,50.57,50.62,50.47,50.49,115940.0,48.3054,48.3531,48.2099,48.229,115940.0
2016-12-14 15:50:00,50.49,50.51,50.12,50.3,180728.0,48.229,48.2481,47.8755,48.0475,180728.0
2016-12-14 15:55:00,50.32,50.42,50.13,50.33,160424.0,48.0666,48.1621,47.8851,48.0761,160424.0
2016-12-15 09:30:00,50.61,50.67,50.32,50.51,218178.0,48.3436,48.4009,48.0666,48.2481,218178.0
2016-12-15 09:35:00,50.53,50.59,50.16,50.3,219030.0,48.2672,48.3245,47.9137,48.0475,219030.0
2016-12-15 09:40:00,50.25,50.54,50.18,50.52,162690.0,47.9997,48.2767,47.9328,48.2576,162690.0
2016-12-15 09:45:00,50.54,50.93,50.54,50.9,360758.0,48.2767,48.6493,48.2767,48.6206,360758.0
2016-12-15 09:50:00,50.9,51.17,50.9,51.17,250568.0,48.6206,48.8785,48.6206,48.8785,250568.0
2016-12-15 09:55:00,51.15,51.85,51.02,51.82,395810.0,48.8594,49.5281,48.7352,49.4994,395810.0
2016-12-15 10:00:00,51.81,51.91,51.6,51.79,374158.0,49.4899,49.5854,49.2893,49.4708,374158.0
2016-12-15 10:05:00,51.79,52.09,51.68,51.88,359168.0,49.4708,49.7573,49.3657,49.5567,359168.0
2016-12-15 10:10:00,51.89,51.9,51.58,51.67,148018.0,49.5663,49.5758,49.2702,49.3561,148018.0
2016-12-15 10:15:00,51.68,51.9,51.67,51.71,169162.0,49.3657,49.5758,49.3561,49.3943,169162.0
2016-12-15 10:20:00,51.7,51.87,51.69,51.85,173702.0,49.3848,49.5472,49.3752,49.5281,173702.0
2016-12-15 10:25:00,51.87,51.95,51.74,51.85,131562.0,49.5472,49.6236,49.423,49.5281,131562.0
2016-12-15 10:30:00,51.9,52.21,51.87,52.2,363432.0,49.5758,49.8719,49.5472,49.8624,363432.0
2016-12-15 10:35:00,52.21,52.27,52.12,52.27,223908.0,49.8719,49.9293,49.786,49.9293,223908.0
2016-12-15 10:40:00,52.29,52.4,52.24,52.29,191470.0,49.9484,50.0534,49.9006,49.9484,191470.0
2016-12-15 10:45:00,52.32,52.35,51.81,52.02,289256.0,49.977,50.0057,49.4899,49.6905,289256.0
2016-12-15 10:50:00,52.02,52.27,51.99,52.26,120506.0,49.6905,49.9293,49.6618,49.9197,120506.0
2016-12-15 10:55:00,52.28,52.29,52.02,52.1,128616.0,49.9388,49.9484,49.6905,49.7669,128616.0
2016-12-15 11:00:00,52.1,52.38,52.09,52.32,191706.0,49.7669,50.0343,49.7573,49.977,191706.0
2016-12-15 11:05:00,52.33,52.54,52.33,52.37,317020.0,49.9866,50.1872,49.9866,50.0248,317020.0
2016-12-15 11:10:00,52.38,52.55,52.35,52.47,159444.0,50.0343,50.1967,50.0057,50.1203,159444.0
2016-12-15 11:15:00,52.48,52.57,52.28,52.34,170194.0,50.1299,50.2158,49.9388,49.9961,170194.0
2016-12-15 11:20:00,52.36,52.47,52.27,52.3,100404.0,50.0152,50.1203,49.9293,49.9579,100404.0
2016-12-15 11:25:00,52.28,52.29,52.06,52.21,110484.0,49.9388,49.9484,49.7287,49.8719,110484.0
2016-12-15 11:30:00,52.19,52.26,52.05,52.06,77082.0,49.8528,49.9197,49.7191,49.7287,77082.0
2016-12-15 11:35:00,52.06,52.21,51.99,52.21,145790.0,49.7287,49.8719,49.6618,49.8719,145790.0
2016-12-15 11:40:00,52.21,52.31,52.07,52.1,77364.0,49.8719,49.9675,49.7382,49.7669,77364.0
2016-12-15 11:45:00,52.05,52.09,51.93,52.0,87122.0,49.7191,49.7573,49.6045,49.6713,87122.0
2016-12-15 11:50:00,52.02,52.06,51.95,52.01,80698.0,49.6905,49.7287,49.6236,49.6809,80698.0
2016-12-15 11:55:00,52.02,52.02,51.71,51.84,171830.0,49.6905,49.6905,49.3943,49.5185,171830.0
2016-12-15 12:00:00,51.83,51.83,51.67,51.73,126962.0,49.509,49.509,49.3561,49.4134,126962.0
2016-12-15 12:05:00,51.74,51.79,51.63,51.79,98352.0,49.423,49.4708,49.3179,49.4708,98352.0
2016-12-15 12:10:00,51.8,51.84,51.75,51.8,47700.0,49.4803,49.5185,49.4325,49.4803,47700.0
2016-12-15 12:15:00,51.81,52.0,51.79,51.92,104898.0,49.4899,49.6713,49.4708,49.5949,104898.0
2016-12-15 12:20:00,51.93,51.94,51.71,51.87,39310.0,49.6045,49.614,49.3943,49.5472,39310.0
2016-12-15 12:25:00,51.88,52.0,51.83,51.94,40716.0,49.5567,49.6713,49.509,49.614,40716.0
2016-12-15 12:30:00,51.94,51.95,51.83,51.95,31258.0,49.614,49.6236,49.509,49.6236,31258.0
2016-12-15 12:35:00,51.95,52.02,51.77,51.77,69020.0,49.6236,49.6905,49.4516,49.4516,69020.0
2016-12-15 12:40:00,51.76,51.88,51.68,51.74,64460.0,49.4421,49.5567,49.3657,49.423,64460.0
2016-12-15 12:45:00,51.73,51.78,51.65,51.75,55424.0,49.4134,49.4612,49.337,49.4325,55424.0
2016-12-15 12:50:00,51.76,51.77,51.47,51.49,122878.0,49.4421,49.4516,49.1651,49.1842,122878.0
2016-12-15 12:55:00,51.5,51.8,51.47,51.8,84364.0,49.1937,49.4803,49.1651,49.4803,84364.0
2016-12-15 13:00:00,51.8,51.91,51.73,51.88,104176.0,49.4803,49.5854,49.4134,49.5567,104176.0
2016-12-15 13:05:00,51.88,51.98,51.86,51.88,69976.0,49.5567,49.6522,49.5376,49.5567,69976.0
2016-12-15 13:10:00,51.9,52.1,51.8,52.02,140688.0,49.5758,49.7669,49.4803,49.6905,140688.0
2016-12-15 13:15:00,52.05,52.1,51.95,51.99,51756.0,49.7191,49.7669,49.6236,49.6618,51756.0
2016-12-15 13:20:00,52.06,52.09,52.02,52.08,56320.0,49.7287,49.7573,49.6905,49.7478,56320.0
2016-12-15 13:25:00,52.05,52.07,51.98,52.07,28504.0,49.7191,49.7382,49.6522,49.7382,28504.0
2016-12-15 13:30:00,52.09,52.18,52.05,52.13,47192.0,49.7573,49.8433,49.7191,49.7955,47192.0
2016-12-15 13:35:00,52.13,52.13,51.84,51.91,82088.0,49.7955,49.7955,49.5185,49.5854,82088.0
2016-12-15 13:40:00,51.88,51.93,51.8,51.8,37048.0,49.5567,49.6045,49.4803,49.4803,37048.0
2016-12-15 13:45:00,51.81,51.82,51.54,51.57,88762.0,49.4899,49.4994,49.2319,49.2606,88762.0
2016-12-15 13:50:00,51.59,51.79,51.43,51.52,195714.0,49.2797,49.4708,49.1269,49.2128,195714.0
2016-12-15 13:55:00,51.48,51.55,51.34,51.36,121354.0,49.1746,49.2415,49.0409,49.06,121354.0
2016-12-15 14:00:00,51.33,51.57,51.26,51.52,68770.0,49.0314,49.2606,48.9645,49.2128,68770.0
2016-12-15 14:05:00,51.53,51.74,51.49,51.72,100696.0,49.2224,49.423,49.1842,49.4039,100696.0
2016-12-15 14:10:00,51.73,51.73,51.6,51.68,24450.0,49.4134,49.4134,49.2893,49.3657,24450.0
2016-12-15 14:15:00,51.66,51.68,51.6,51.66,27280.0,49.3466,49.3657,49.2893,49.3466,27280.0
2016-12-15 14:20:00,51.63,51.69,51.43,51.45,49772.0,49.3179,49.3752,49.1269,49.146,49772.0
2016-12-15 14:25:00,51.46,51.52,51.39,51.5,36368.0,49.1555,49.2128,49.0887,49.1937,36368.0
2016-12-15 14:30:00,51.51,51.58,51.41,51.48,60152.0,49.2033,49.2702,49.1078,49.1746,60152.0
2016-12-15 14:35:00,51.49,51.63,51.42,51.55,49928.0,49.1842,49.3179,49.1173,49.2415,49928.0
2016-12-15 14:40:00,51.56,51.58,51.4,51.41,39856.0,49.2511,49.2702,49.0982,49.1078,39856.0
2016-12-15 14:45:00,51.38,51.52,51.38,51.46,40068.0,49.0791,49.2128,49.0791,49.1555,40068.0
2016-12-15 14:50:00,51.46,51.63,51.43,51.51,61124.0,49.1555,49.3179,49.1269,49.2033,61124.0
2016-12-15 14:55:00,51.52,51.52,51.31,51.37,41084.0,49.2128,49.2128,49.0122,49.0696,41084.0
2016-12-15 15:00:00,51.36,51.46,51.35,51.4,22922.0,49.06,49.1555,49.0505,49.0982,22922.0
2016-12-15 15:05:00,51.38,51.41,51.33,51.34,23148.0,49.0791,49.1078,49.0314,49.0409,23148.0
2016-12-15 15:10:00,51.33,51.38,51.31,51.38,11110.0,49.0314,49.0791,49.0122,49.0791,11110.0
2016-12-15 15:15:00,51.35,51.48,51.35,51.42,26248.0,49.0505,49.1746,49.0505,49.1173,26248.0
2016-12-15 15:20:00,51.47,51.47,51.34,51.38,15282.0,49.1651,49.1651,49.0409,49.0791,15282.0
2016-12-15 15:25:00,51.35,51.38,51.16,51.21,63040.0,49.0505,49.0791,48.869,48.9167,63040.0
2016-12-15 15:30:00,51.23,51.43,51.22,51.31,58758.0,48.9358,49.1269,48.9263,49.0122,58758.0
2016-12-15 15:35:00,51.32,51.43,51.27,51.42,35570.0,49.0218,49.1269,48.974,49.1173,35570.0
2016-12-15 15:40:00,51.4,51.57,51.37,51.48,91368.0,49.0982,49.2606,49.0696,49.1746,91368.0
2016-12-15 15:45:00,51.44,51.51,51.33,51.35,71906.0,49.1364,49.2033,49.0314,49.0505,71906.0
2016-12-15 15:50:00,51.34,51.53,51.32,51.52,58512.0,49.0409,49.2224,49.0218,49.2128,58512.0
2016-12-15 15:55:00,51.52,51.58,51.38,51.55,177902.0,49.2128,49.2702,49.0791,49.2415,177902.0
2016-12-16 09:30:00,51.7,52.0,51.65,51.97,365298.0,49.3848,49.6713,49.337,49.6427,365298.0
2016-12-16 09:35:00,51.97,52.01,51.63,51.94,248752.0,49.6427,49.6809,49.3179,49.614,248752.0
2016-12-16 09:40:00,51.94,52.1,51.84,51.95,167026.0,49.614,49.7669,49.5185,49.6236,167026.0
2016-12-16 09:45:00,51.96,52.3,51.96,52.09,297186.0,49.6331,49.9579,49.6331,49.7573,297186.0
2016-12-16 09:50:00,52.12,52.2,51.92,51.96,158104.0,49.786,49.8624,49.5949,49.6331,158104.0
2016-12-16 09:55:00,51.99,52.28,51.89,52.22,184820.0,49.6618,49.9388,49.5663,49.8815,184820.0
2016-12-16 10:00:00,52.24,52.3,52.1,52.1,86340.0,49.9006,49.9579,49.7669,49.7669,86340.0
2016-12-16 10:05:00,52.1,52.35,52.1,52.17,128280.0,49.7669,50.0057,49.7669,49.8337,128280.0
2016-12-16 10:10:00,52.16,52.38,52.12,52.37,90862.0,49.8242,50.0343,49.786,50.0248,90862.0
2016-12-16 10:15:00,52.38,52.6,52.35,52.52,399892.0,50.0343,50.2445,50.0057,50.1681,399892.0
2016-12-16 10:20:00,52.54,52.59,52.35,52.53,75822.0,50.1872,50.2349,50.0057,50.1776,75822.0
2016-12-16 10:25:00,52.51,52.51,52.33,52.41,55658.0,50.1585,50.1585,49.9866,50.063,55658.0
2016-12-16 10:30:00,52.44,52.54,52.27,52.33,96406.0,50.0916,50.1872,49.9293,49.9866,96406.0
2016-12-16 10:35:00,52.33,52.73,52.33,52.71,173032.0,49.9866,50.3687,49.9866,50.3496,173032.0
2016-12-16 10:40:00,52.7,53.02,52.68,52.96,311134.0,50.34,50.6457,50.3209,50.5884,311134.0
2016-12-16 10:45:00,52.96,53.0,52.88,52.93,111276.0,50.5884,50.6266,50.5119,50.5597,111276.0
2016-12-16 10:50:00,52.94,52.97,52.86,52.88,66788.0,50.5693,50.5979,50.4928,50.5119,66788.0
2016-12-16 10:55:00,52.88,52.9,52.85,52.85,68390.0,50.5119,50.531,50.4833,50.4833,68390.0
2016-12-16 11:00:00,52.87,52.93,52.71,52.72,86276.0,50.5024,50.5597,50.3496,50.3591,86276.0
2016-12-16 11:05:00,52.73,52.9,52.67,52.75,123458.0,50.3687,50.531,50.3113,50.3878,123458.0
2016-12-16 11:10:00,52.72,52.89,52.67,52.7,67140.0,50.3591,50.5215,50.3113,50.34,67140.0
2016-12-16 11:15:00,52.71,52.72,52.55,52.59,70952.0,50.3496,50.3591,50.1967,50.2349,70952.0
2016-12-16 11:20:00,52.61,52.61,52.17,52.18,163944.0,50.254,50.254,49.8337,49.8433,163944.0
2016-12-16 11:25:00,52.2,52.25,51.9,51.9,136274.0,49.8624,49.9102,49.5758,49.5758,136274.0
2016-12-16 11:30:00,51.88,52.01,51.76,51.87,177466.0,49.5567,49.6809,49.4421,49.5472,177466.0
2016-12-16 11:35:00,51.87,51.91,51.7,51.76,119298.0,49.5472,49.5854,49.3848,49.4421,119298.0
2016-12-16 11:40:00,51.76,51.96,51.74,51.88,182156.0,49.4421,49.6331,49.423,49.5567,182156.0
2016-12-16 11:45:00,51.88,52.13,51.88,52.13,134138.0,49.5567,49.7955,49.5567,49.7955,134138.0
2016-12-16 11:50:00,52.12,52.19,52.1,52.1,79974.0,49.786,49.8528,49.7669,49.7669,79974.0
2016-12-16 11:55:00,52.11,52.35,52.11,52.35,107072.0,49.7764,50.0057,49.7764,50.0057,107072.0
2016-12-16 12:00:00,52.35,52.44,52.26,52.28,102662.0,50.0057,50.0916,49.9197,49.9388,102662.0
2016-12-16 12:05:00,52.31,52.44,52.27,52.38,76694.0,49.9675,50.0916,49.9293,50.0343,76694.0
2016-12-16 12:10:00,52.38,52.39,52.21,52.21,40882.0,50.0343,50.0439,49.8719,49.8719,40882.0
2016-12-16 12:15:00,52.22,52.26,52.07,52.13,74464.0,49.8815,49.9197,49.7382,49.7955,74464.0
2016-12-16 12:20:00,52.15,52.24,52.1,52.14,46488.0,49.8146,49.9006,49.7669,49.8051,46488.0
2016-12-16 12:25:00,52.13,52.35,52.13,52.27,79360.0,49.7955,50.0057,49.7955,49.9293,79360.0
2016-12-16 12:30:00,52.23,52.3,52.21,52.24,42754.0,49.891,49.9579,49.8719,49.9006,42754.0
2016-12-16 12:35:00,52.23,52.23,52.16,52.17,66188.0,49.891,49.891,49.8242,49.8337,66188.0
2016-12-16 12:40:00,52.16,52.17,52.04,52.07,57992.0,49.8242,49.8337,49.7096,49.7382,57992.0
2016-12-16 12:45:00,52.06,52.15,51.96,52.15,62154.0,49.7287,49.8146,49.6331,49.8146,62154.0
2016-12-16 12:50:00,52.12,52.12,51.83,51.92,107924.0,49.786,49.786,49.509,49.5949,107924.0
2016-12-16 12:55:00,51.95,52.11,51.94,52.0,78922.0,49.6236,49.7764,49.614,49.6713,78922.0
2016-12-16 13:00:00,52.01,52.08,51.95,52.0,101952.0,49.6809,49.7478,49.6236,49.6713,101952.0
2016-12-16 13:05:00,52.01,52.1,51.93,52.1,67234.0,49.6809,49.7669,49.6045,49.7669,67234.0
2016-12-16 13:10:00,52.1,52.12,51.89,51.98,68082.0,49.7669,49.786,49.5663,49.6522,68082.0
2016-12-16 13:15:00,51.96,51.96,51.62,51.74,129156.0,49.6331,49.6331,49.3084,49.423,129156.0
2016-12-16 13:20:00,51.75,51.91,51.7,51.76,101112.0,49.4325,49.5854,49.3848,49.4421,101112.0
2016-12-16 13:25:00,51.76,51.77,51.61,51.62,39556.0,49.4421,49.4516,49.2988,49.3084,39556.0
2016-12-16 13:30:00,51.63,51.85,51.61,51.83,74332.0,49.3179,49.5281,49.2988,49.509,74332.0
2016-12-16 13:35:00,51.81,51.96,51.81,51.92,65014.0,49.4899,49.6331,49.4899,49.5949,65014.0
2016-12-16 13:40:00,51.95,51.95,51.83,51.87,32120.0,49.6236,49.6236,49.509,49.5472,32120.0
2016-12-16 13:45:00,51.84,51.87,51.71,51.73,27056.0,49.5185,49.5472,49.3943,49.4134,27056.0
2016-12-16 13:50:00,51.7,51.77,51.67,51.68,26342.0,49.3848,49.4516,49.3561,49.3657,26342.0
2016-12-16 13:55:00,51.67,51.73,51.61,51.63,35750.0,49.3561,49.4134,49.2988,49.3179,35750.0
2016-12-16 14:00:00,51.63,51.66,51.55,51.57,45270.0,49.3179,49.3466,49.2415,49.2606,45270.0
2016-12-16 14:05:00,51.59,51.67,51.47,51.65,77622.0,49.2797,49.3561,49.1651,49.337,77622.0
2016-12-16 14:10:00,51.65,51.67,51.54,51.65,69602.0,49.337,49.3561,49.2319,49.337,69602.0
2016-12-16 14:15:00,51.66,51.68,51.59,51.6,56644.0,49.3466,49.3657,49.2797,49.2893,56644.0
2016-12-16 14:20:00,51.59,51.6,51.45,51.57,72128.0,49.2797,49.2893,49.146,49.2606,72128.0
2016-12-16 14:25:00,51.54,51.68,51.52,51.67,58642.0,49.2319,49.3657,49.2128,49.3561,58642.0
2016-12-16 14:30:00,51.65,51.69,51.61,51.66,22666.0,49.337,49.3752,49.2988,49.3466,22666.0
2016-12-16 14:35:00,51.64,51.82,51.62,51.73,94296.0,49.3275,49.4994,49.3084,49.4134,94296.0
2016-12-16 14:40:00,51.7,51.85,51.69,51.78,41452.0,49.3848,49.5281,49.3752,49.4612,41452.0
2016-12-16 14:45:00,51.78,51.87,51.77,51.77,61990.0,49.4612,49.5472,49.4516,49.4516,61990.0
2016-12-16 14:50:00,51.8,51.83,51.65,51.67,37392.0,49.4803,49.509,49.337,49.3561,37392.0
2016-12-16 14:55:00,51.68,51.77,51.68,51.74,13700.0,49.3657,49.4516,49.3657,49.423,13700.0
2016-12-16 15:00:00,51.79,51.8,51.57,51.61,51582.0,49.4708,49.4803,49.2606,49.2988,51582.0
2016-12-16 15:05:00,51.62,51.73,51.58,51.6,77614.0,49.3084,49.4134,49.2702,49.2893,77614.0
2016-12-16 15:10:00,51.6,51.62,51.52,51.62,42244.0,49.2893,49.3084,49.2128,49.3084,42244.0
2016-12-16 15:15:00,51.6,51.65,51.57,51.62,50850.0,49.2893,49.337,49.2606,49.3084,50850.0
2016-12-16 15:20:00,51.6,51.64,51.43,51.45,105628.0,49.2893,49.3275,49.1269,49.146,105628.0
2016-12-16 15:25:00,51.45,51.51,51.38,51.39,64956.0,49.146,49.2033,49.0791,49.0887,64956.0
2016-12-16 15:30:00,51.41,51.49,51.29,51.3,155758.0,49.1078,49.1842,48.9931,49.0027,155758.0
2016-12-16 15:35:00,51.29,51.33,51.17,51.2,118400.0,48.9931,49.0314,48.8785,48.9072,118400.0
2016-12-16 15:40:00,51.2,51.2,50.88,50.92,171722.0,48.9072,48.9072,48.6015,48.6397,171722.0
2016-12-16 15:45:00,50.94,51.24,50.94,51.16,133850.0,48.6588,48.9454,48.6588,48.869,133850.0
2016-12-16 15:50:00,51.18,51.31,51.18,51.24,146248.0,48.8881,49.0122,48.8881,48.9454,146248.0
2016-12-16 15:55:00,51.3,51.3,51.0,51.17,146014.0,49.0027,49.0027,48.7161,48.8785,146014.0
2016-12-19 09:30:00,51.37,51.75,51.33,51.68,153412.0,49.0696,49.4325,49.0314,49.3657,153412.0
2016-12-19 09:35:00,51.65,52.04,51.6,52.0,271988.0,49.337,49.7096,49.2893,49.6713,271988.0
2016-12-19 09:40:00,51.98,52.02,51.7,51.79,178998.0,49.6522,49.6905,49.3848,49.4708,178998.0
2016-12-19 09:45:00,51.87,52.31,51.85,52.21,277962.0,49.5472,49.9675,49.5281,49.8719,277962.0
2016-12-19 09:50:00,52.2,52.25,51.81,51.91,151738.0,49.8624,49.9102,49.4899,49.5854,151738.0
2016-12-19 09:55:00,51.97,52.02,51.7,51.82,115914.0,49.6427,49.6905,49.3848,49.4994,115914.0
2016-12-19 10:00:00,51.8,51.8,51.41,51.58,179410.0,49.4803,49.4803,49.1078,49.2702,179410.0
2016-12-19 10:05:00,51.57,51.63,51.43,51.47,77962.0,49.2606,49.3179,49.1269,49.1651,77962.0
2016-12-19 10:10:00,51.49,51.53,51.35,51.36,100840.0,49.1842,49.2224,49.0505,49.06,100840.0
2016-12-19 10:15:00,51.37,51.51,51.2,51.49,154280.0,49.0696,49.2033,48.9072,49.1842,154280.0
2016-12-19 10:20:00,51.49,51.65,51.45,51.65,58868.0,49.1842,49.337,49.146,49.337,58868.0
2016-12-19 10:25:00,51.66,51.7,51.52,51.55,104648.0,49.3466,49.3848,49.2128,49.2415,104648.0
2016-12-19 10:30:00,51.55,51.93,51.54,51.86,252636.0,49.2415,49.6045,49.2319,49.5376,252636.0
2016-12-19 10:35:00,51.88,52.15,51.84,52.02,190300.0,49.5567,49.8146,49.5185,49.6905,190300.0
2016-12-19 10:40:00,52.05,52.27,52.01,52.23,154286.0,49.7191,49.9293,49.6809,49.891,154286.0
2016-12-19 10:45:00,52.24,52.24,52.04,52.09,78010.0,49.9006,49.9006,49.7096,49.7573,78010.0
2016-12-19 10:50:00,52.13,52.33,52.12,52.27,80168.0,49.7955,49.9866,49.786,49.9293,80168.0
2016-12-19 10:55:00,52.25,52.41,52.16,52.35,106068.0,49.9102,50.063,49.8242,50.0057,106068.0
2016-12-19 11:00:00,52.33,52.55,52.25,52.3,125478.0,49.9866,50.1967,49.9102,49.9579,125478.0
2016-12-19 11:05:00,52.31,52.43,52.0,52.18,81172.0,49.9675,50.0821,49.6713,49.8433,81172.0
2016-12-19 11:10:00,52.21,52.35,52.16,52.21,51242.0,49.8719,50.0057,49.8242,49.8719,51242.0
2016-12-19 11:15:00,52.25,52.44,52.24,52.39,68598.0,49.9102,50.0916,49.9006,50.0439,68598.0
2016-12-19 11:20:00,52.35,52.35,51.95,52.07,70728.0,50.0057,50.0057,49.6236,49.7382,70728.0
2016-12-19 11:25:00,52.07,52.07,51.83,51.99,99838.0,49.7382,49.7382,49.509,49.6618,99838.0
2016-12-19 11:30:00,52.0,52.14,51.84,51.89,52800.0,49.6713,49.8051,49.5185,49.5663,52800.0
2016-12-19 11:35:00,51.9,52.01,51.84,51.85,30010.0,49.5758,49.6809,49.5185,49.5281,30010.0
2016-12-19 11:40:00,51.86,51.88,51.73,51.82,73862.0,49.5376,49.5567,49.4134,49.4994,73862.0
2016-12-19 11:45:00,51.82,51.83,51.59,51.67,99610.0,49.4994,49.509,49.2797,49.3561,99610.0
2016-12-19 11:50:00,51.67,51.77,51.59,51.61,120200.0,49.3561,49.4516,49.2797,49.2988,120200.0
2016-12-19 11:55:00,51.63,51.7,51.47,51.52,97396.0,49.3179,49.3848,49.1651,49.2128,97396.0
2016-12-19 12:00:00,51.5,51.58,51.45,51.51,62846.0,49.1937,49.2702,49.146,49.2033,62846.0
2016-12-19 12:05:00,51.5,51.61,51.45,51.57,61490.0,49.1937,49.2988,49.146,49.2606,61490.0
2016-12-19 12:10:00,51.6,51.63,51.51,51.54,89190.0,49.2893,49.3179,49.2033,49.2319,89190.0
2016-12-19 12:15:00,51.52,51.76,51.52,51.69,114180.0,49.2128,49.4421,49.2128,49.3752,114180.0
2016-12-19 12:20:00,51.71,52.01,51.71,52.01,125794.0,49.3943,49.6809,49.3943,49.6809,125794.0
2016-12-19 12:25:00,52.01,52.01,51.85,51.98,40632.0,49.6809,49.6809,49.5281,49.6522,40632.0
2016-12-19 12:30:00,51.99,52.01,51.84,51.92,61750.0,49.6618,49.6809,49.5185,49.5949,61750.0
2016-12-19 12:35:00,51.95,52.07,51.94,52.01,75300.0,49.6236,49.7382,49.614,49.6809,75300.0
2016-12-19 12:40:00,52.01,52.01,51.88,52.0,40108.0,49.6809,49.6809,49.5567,49.6713,40108.0
2016-12-19 12:45:00,52.02,52.17,52.02,52.13,80684.0,49.6905,49.8337,49.6905,49.7955,80684.0
2016-12-19 12:50:00,52.1,52.14,52.06,52.11,31900.0,49.7669,49.8051,49.7287,49.7764,31900.0
2016-12-19 12:55:00,52.08,52.15,52.05,52.15,13260.0,49.7478,49.8146,49.7191,49.8146,13260.0
2016-12-19 13:00:00,52.15,52.25,52.1,52.18,37830.0,49.8146,49.9102,49.7669,49.8433,37830.0
2016-12-19 13:05:00,52.19,52.27,52.14,52.24,39316.0,49.8528,49.9293,49.8051,49.9006,39316.0
2016-12-19 13:10:00,52.23,52.24,52.16,52.18,20024.0,49.891,49.9006,49.8242,49.8433,20024.0
2016-12-19 13:15:00,52.19,52.25,52.18,52.2,7430.0,49.8528,49.9102,49.8433,49.8624,7430.0
2016-12-19 13:20:00,52.18,52.31,52.16,52.3,28670.0,49.8433,49.9675,49.8242,49.9579,28670.0
2016-12-19 13:25:00,52.3,52.4,52.29,52.35,39608.0,49.9579,50.0534,49.9484,50.0057,39608.0
2016-12-19 13:30:00,52.38,52.51,52.38,52.51,73892.0,50.0343,50.1585,50.0343,50.1585,73892.0
2016-12-19 13:35:00,52.51,52.51,52.3,52.35,28156.0,50.1585,50.1585,49.9579,50.0057,28156.0
2016-12-19 13:40:00,52.34,52.34,52.18,52.24,44924.0,49.9961,49.9961,49.8433,49.9006,44924.0
2016-12-19 13:45:00,52.24,52.36,52.21,52.34,27496.0,49.9006,50.0152,49.8719,49.9961,27496.0
2016-12-19 13:50:00,52.35,52.46,52.34,52.41,52490.0,50.0057,50.1107,49.9961,50.063,52490.0
2016-12-19 13:55:00,52.45,52.64,52.45,52.55,69490.0,50.1012,50.2827,50.1012,50.1967,69490.0
2016-12-19 14:00:00,52.57,52.57,52.41,52.45,47104.0,50.2158,50.2158,50.063,50.1012,47104.0
2016-12-19 14:05:00,52.45,52.49,52.33,52.36,26196.0,50.1012,50.1394,49.9866,50.0152,26196.0
2016-12-19 14:10:00,52.37,52.54,52.37,52.49,36156.0,50.0248,50.1872,50.0248,50.1394,36156.0
2016-12-19 14:15:00,52.49,52.51,52.2,52.31,45896.0,50.1394,50.1585,49.8624,49.9675,45896.0
2016-12-19 14:20:00,52.29,52.43,52.26,52.39,14434.0,49.9484,50.0821,49.9197,50.0439,14434.0
2016-12-19 14:25:00,52.4,52.43,52.29,52.31,21630.0,50.0534,50.0821,49.9484,49.9675,21630.0
2016-12-19 14:30:00,52.3,52.3,52.06,52.1,40744.0,49.9579,49.9579,49.7287,49.7669,40744.0
2016-12-19 14:35:00,52.08,52.18,51.99,51.99,58276.0,49.7478,49.8433,49.6618,49.6618,58276.0
2016-12-19 14:40:00,52.02,52.17,51.98,52.12,42580.0,49.6905,49.8337,49.6522,49.786,42580.0
2016-12-19 14:45:00,52.1,52.15,51.96,52.11,36902.0,49.7669,49.8146,49.6331,49.7764,36902.0
2016-12-19 14:50:00,52.14,52.19,52.08,52.15,19134.0,49.8051,49.8528,49.7478,49.8146,19134.0
2016-12-19 14:55:00,52.14,52.14,51.96,51.98,34976.0,49.8051,49.8051,49.6331,49.6522,34976.0
2016-12-19 15:00:00,51.97,52.07,51.84,52.04,61782.0,49.6427,49.7382,49.5185,49.7096,61782.0
2016-12-19 15:05:00,52.06,52.06,51.88,51.88,33124.0,49.7287,49.7287,49.5567,49.5567,33124.0
2016-12-19 15:10:00,51.9,51.92,51.83,51.85,29992.0,49.5758,49.5949,49.509,49.5281,29992.0
2016-12-19 15:15:00,51.84,51.84,51.69,51.69,67304.0,49.5185,49.5185,49.3752,49.3752,67304.0
2016-12-19 15:20:00,51.7,51.75,51.54,51.71,88096.0,49.3848,49.4325,49.2319,49.3943,88096.0
2016-12-19 15:25:00,51.72,51.92,51.65,51.88,67160.0,49.4039,49.5949,49.337,49.5567,67160.0
2016-12-19 15:30:00,51.88,51.93,51.8,51.87,26154.0,49.5567,49.6045,49.4803,49.5472,26154.0
2016-12-19 15:35:00,51.9,51.94,51.85,51.89,19516.0,49.5758,49.614,49.5281,49.5663,19516.0
2016-12-19 15:40:00,51.85,51.94,51.8,51.81,38842.0,49.5281,49.614,49.4803,49.4899,38842.0
2016-12-19 15:45:00,51.84,51.88,51.8,51.88,16156.0,49.5185,49.5567,49.4803,49.5567,16156.0
2016-12-19 15:50:00,51.9,52.07,51.9,52.01,108366.0,49.5758,49.7382,49.5758,49.6809,108366.0
2016-12-19 15:55:00,52.02,52.22,51.96,52.16,182744.0,49.6905,49.8815,49.6331,49.8242,182744.0
2016-12-20 09:30:00,52.72,52.9,52.38,52.83,329480.0,50.3591,50.531,50.0343,50.4642,329480.0
2016-12-20 09:35:00,52.85,53.25,52.85,53.08,349386.0,50.4833,50.8654,50.4833,50.703,349386.0
2016-12-20 09:40:00,53.1,53.49,53.02,53.41,264428.0,50.7221,51.0946,50.6457,51.0182,264428.0
2016-12-20 09:45:00,53.46,53.7,53.44,53.55,218374.0,51.066,51.2952,51.0469,51.1519,218374.0
2016-12-20 09:50:00,53.63,53.66,53.51,53.54,88228.0,51.2284,51.257,51.1137,51.1424,88228.0
2016-12-20 09:55:00,53.54,53.6,53.44,53.55,115078.0,51.1424,51.1997,51.0469,51.1519,115078.0
2016-12-20 10:00:00,53.57,53.59,53.16,53.16,161784.0,51.171,51.1901,50.7794,50.7794,161784.0
2016-12-20 10:05:00,53.17,53.57,53.17,53.54,115762.0,50.789,51.171,50.789,51.1424,115762.0
2016-12-20 10:10:00,53.58,53.73,53.53,53.62,194296.0,51.1806,51.3239,51.1328,51.2188,194296.0
2016-12-20 10:15:00,53.61,53.77,53.52,53.54,141836.0,51.2092,51.3621,51.1233,51.1424,141836.0
2016-12-20 10:20:00,53.55,53.56,53.3,53.34,102030.0,51.1519,51.1615,50.9131,50.9513,102030.0
2016-12-20 10:25:00,53.34,53.34,53.11,53.19,119912.0,50.9513,50.9513,50.7316,50.8081,119912.0
2016-12-20 10:30:00,53.15,53.21,52.98,52.99,149346.0,50.7698,50.8272,50.6075,50.617,149346.0
2016-12-20 10:35:00,53.01,53.18,53.0,53.15,74606.0,50.6361,50.7985,50.6266,50.7698,74606.0
2016-12-20 10:40:00,53.16,53.29,53.1,53.19,139272.0,50.7794,50.9036,50.7221,50.8081,139272.0
2016-12-20 10:45:00,53.23,53.31,53.21,53.26,79898.0,50.8463,50.9227,50.8272,50.8749,79898.0
2016-12-20 10:50:00,53.24,53.27,53.2,53.27,22354.0,50.8558,50.8845,50.8176,50.8845,22354.0
2016-12-20 10:55:00,53.25,53.27,53.13,53.13,53762.0,50.8654,50.8845,50.7507,50.7507,53762.0
2016-12-20 11:00:00,53.17,53.17,53.01,53.1,59066.0,50.789,50.789,50.6361,50.7221,59066.0
2016-12-20 11:05:00,53.04,53.14,52.88,53.09,101970.0,50.6648,50.7603,50.5119,50.7125,101970.0
2016-12-20 11:10:00,53.06,53.07,52.94,52.95,60046.0,50.6839,50.6934,50.5693,50.5788,60046.0
2016-12-20 11:15:00,52.96,52.97,52.84,52.85,89638.0,50.5884,50.5979,50.4737,50.4833,89638.0
2016-12-20 11:20:00,52.86,52.91,52.81,52.86,65444.0,50.4928,50.5406,50.4451,50.4928,65444.0
2016-12-20 11:25:00,52.86,52.93,52.86,52.91,47180.0,50.4928,50.5597,50.4928,50.5406,47180.0
2016-12-20 11:30:00,52.93,53.01,52.75,53.01,104672.0,50.5597,50.6361,50.3878,50.6361,104672.0
2016-12-20 11:35:00,53.01,53.02,52.8,52.88,76452.0,50.6361,50.6457,50.4355,50.5119,76452.0
2016-12-20 11:40:00,52.88,52.93,52.82,52.88,32970.0,50.5119,50.5597,50.4546,50.5119,32970.0
2016-12-20 11:45:00,52.88,52.96,52.85,52.94,58074.0,50.5119,50.5884,50.4833,50.5693,58074.0
2016-12-20 11:50:00,52.93,52.93,52.51,52.55,171378.0,50.5597,50.5597,50.1585,50.1967,171378.0
2016-12-20 11:55:00,52.57,52.74,52.54,52.73,58420.0,50.2158,50.3782,50.1872,50.3687,58420.0
2016-12-20 12:00:00,52.73,52.77,52.64,52.76,81808.0,50.3687,50.4069,50.2827,50.3973,81808.0
2016-12-20 12:05:00,52.74,52.88,52.74,52.88,35386.0,50.3782,50.5119,50.3782,50.5119,35386.0
2016-12-20 12:10:00,52.88,53.0,52.86,52.99,66794.0,50.5119,50.6266,50.4928,50.617,66794.0
2016-12-20 12:15:00,52.98,53.12,52.98,52.98,55482.0,50.6075,50.7412,50.6075,50.6075,55482.0
2016-12-20 12:20:00,52.99,53.21,52.99,53.17,89952.0,50.617,50.8272,50.617,50.789,89952.0
2016-12-20 12:25:00,53.17,53.26,53.11,53.14,79736.0,50.789,50.8749,50.7316,50.7603,79736.0
2016-12-20 12:30:00,53.13,53.22,53.09,53.22,71126.0,50.7507,50.8367,50.7125,50.8367,71126.0
2016-12-20 12:35:00,53.22,53.25,53.13,53.16,40936.0,50.8367,50.8654,50.7507,50.7794,40936.0
2016-12-20 12:40:00,53.19,53.2,53.09,53.2,60362.0,50.8081,50.8176,50.7125,50.8176,60362.0
2016-12-20 12:45:00,53.17,53.18,53.09,53.1,18724.0,50.789,50.7985,50.7125,50.7221,18724.0
2016-12-20 12:50:00,53.08,53.22,53.06,53.16,40314.0,50.703,50.8367,50.6839,50.7794,40314.0
2016-12-20 12:55:00,53.17,53.23,53.09,53.09,27810.0,50.789,50.8463,50.7125,50.7125,27810.0
2016-12-20 13:00:00,53.09,53.19,53.08,53.17,19080.0,50.7125,50.8081,50.703,50.789,19080.0
2016-12-20 13:05:00,53.17,53.23,53.1,53.23,54548.0,50.789,50.8463,50.7221,50.8463,54548.0
2016-12-20 13:10:00,53.23,53.38,53.23,53.31,106042.0,50.8463,50.9895,50.8463,50.9227,106042.0
2016-12-20 13:15:00,53.31,53.43,53.27,53.29,64098.0,50.9227,51.0373,50.8845,50.9036,64098.0
2016-12-20 13:20:00,53.32,53.41,53.3,53.4,20012.0,50.9322,51.0182,50.9131,51.0087,20012.0
2016-12-20 13:25:00,53.4,53.48,53.4,53.46,53050.0,51.0087,51.0851,51.0087,51.066,53050.0
2016-12-20 13:30:00,53.47,53.52,53.42,53.47,71452.0,51.0755,51.1233,51.0278,51.0755,71452.0
2016-12-20 13:35:00,53.46,53.46,53.29,53.35,54118.0,51.066,51.066,50.9036,50.9609,54118.0
2016-12-20 13:40:00,53.37,53.37,53.28,53.34,23602.0,50.98,50.98,50.894,50.9513,23602.0
2016-12-20 13:45:00,53.33,53.45,53.32,53.43,31026.0,50.9418,51.0564,50.9322,51.0373,31026.0
2016-12-20 13:50:00,53.43,53.45,53.38,53.43,26902.0,51.0373,51.0564,50.9895,51.0373,26902.0
2016-12-20 13:55:00,53.43,53.43,53.25,53.28,37844.0,51.0373,51.0373,50.8654,50.894,37844.0
2016-12-20 14:00:00,53.31,53.31,53.18,53.19,53858.0,50.9227,50.9227,50.7985,50.8081,53858.0
2016-12-20 14:05:00,53.19,53.2,53.1,53.12,32002.0,50.8081,50.8176,50.7221,50.7412,32002.0
2016-12-20 14:10:00,53.12,53.15,53.02,53.03,29028.0,50.7412,50.7698,50.6457,50.6552,29028.0
2016-12-20 14:15:00,53.03,53.17,52.99,53.15,48634.0,50.6552,50.789,50.617,50.7698,48634.0
2016-12-20 14:20:00,53.17,53.17,53.08,53.09,18712.0,50.789,50.789,50.703,50.7125,18712.0
2016-12-20 14:25:00,53.1,53.1,53.03,53.08,18738.0,50.7221,50.7221,50.6552,50.703,18738.0
2016-12-20 14:30:00,53.07,53.08,52.78,52.83,85162.0,50.6934,50.703,50.4164,50.4642,85162.0
2016-12-20 14:35:00,52.86,53.01,52.84,52.92,44210.0,50.4928,50.6361,50.4737,50.5501,44210.0
2016-12-20 14:40:00,52.92,52.98,52.92,52.96,23724.0,50.5501,50.6075,50.5501,50.5884,23724.0
2016-12-20 14:45:00,52.98,53.01,52.88,52.88,36590.0,50.6075,50.6361,50.5119,50.5119,36590.0
2016-12-20 14:50:00,52.89,53.01,52.89,52.98,14320.0,50.5215,50.6361,50.5215,50.6075,14320.0
2016-12-20 14:55:00,52.97,52.97,52.84,52.9,17950.0,50.5979,50.5979,50.4737,50.531,17950.0
2016-12-20 15:00:00,52.87,52.96,52.87,52.88,22258.0,50.5024,50.5884,50.5024,50.5119,22258.0
2016-12-20 15:05:00,52.9,53.02,52.9,53.02,33914.0,50.531,50.6457,50.531,50.6457,33914.0
2016-12-20 15:10:00,52.99,52.99,52.91,52.92,12496.0,50.617,50.617,50.5406,50.5501,12496.0
2016-12-20 15:15:00,52.93,53.03,52.93,52.99,13202.0,50.5597,50.6552,50.5597,50.617,13202.0
2016-12-20 15:20:00,53.02,53.04,52.94,52.98,17852.0,50.6457,50.6648,50.5693,50.6075,17852.0
2016-12-20 15:25:00,52.98,53.13,52.98,53.13,66656.0,50.6075,50.7507,50.6075,50.7507,66656.0
2016-12-20 15:30:00,53.13,53.16,53.1,53.13,43284.0,50.7507,50.7794,50.7221,50.7507,43284.0
2016-12-20 15:35:00,53.15,53.16,53.02,53.1,35116.0,50.7698,50.7794,50.6457,50.7221,35116.0
2016-12-20 15:40:00,53.08,53.14,53.04,53.13,26078.0,50.703,50.7603,50.6648,50.7507,26078.0
2016-12-20 15:45:00,53.17,53.21,53.13,53.15,52570.0,50.789,50.8272,50.7507,50.7698,52570.0
2016-12-20 15:50:00,53.19,53.28,53.1,53.28,91046.0,50.8081,50.894,50.7221,50.894,91046.0
2016-12-20 15:55:00,53.28,53.49,53.27,53.48,220568.0,50.894,51.0946,50.8845,51.0851,220568.0
2016-12-21 09:30:00,53.4,53.6,53.13,53.51,268810.0,51.0087,51.1997,50.7507,51.1137,268810.0
2016-12-21 09:35:00,53.54,53.75,53.27,53.35,339140.0,51.1424,51.343,50.8845,50.9609,339140.0
2016-12-21 09:40:00,53.33,53.37,53.11,53.13,235156.0,50.9418,50.98,50.7316,50.7507,235156.0
2016-12-21 09:45:00,53.18,53.49,53.18,53.4,165256.0,50.7985,51.0946,50.7985,51.0087,165256.0
2016-12-21 09:50:00,53.42,53.42,53.12,53.12,83238.0,51.0278,51.0278,50.7412,50.7412,83238.0
2016-12-21 09:55:00,53.15,53.22,52.96,53.14,127662.0,50.7698,50.8367,50.5884,50.7603,127662.0
2016-12-21 10:00:00,53.12,53.34,53.01,53.04,90524.0,50.7412,50.9513,50.6361,50.6648,90524.0
2016-12-21 10:05:00,53.05,53.3,52.93,53.22,106346.0,50.6743,50.9131,50.5597,50.8367,106346.0
2016-12-21 10:10:00,53.21,53.22,53.1,53.18,28788.0,50.8272,50.8367,50.7221,50.7985,28788.0
2016-12-21 10:15:00,53.23,53.25,53.12,53.25,38188.0,50.8463,50.8654,50.7412,50.8654,38188.0
2016-12-21 10:20:00,53.19,53.41,53.19,53.28,85694.0,50.8081,51.0182,50.8081,50.894,85694.0
2016-12-21 10:25:00,53.27,53.27,53.15,53.15,51266.0,50.8845,50.8845,50.7698,50.7698,51266.0
2016-12-21 10:30:00,53.16,53.16,52.89,52.91,104254.0,50.7794,50.7794,50.5215,50.5406,104254.0
2016-12-21 10:35:00,52.9,53.1,52.9,53.01,73844.0,50.531,50.7221,50.531,50.6361,73844.0
2016-12-21 10:40:00,53.02,53.18,52.96,53.05,58400.0,50.6457,50.7985,50.5884,50.6743,58400.0
2016-12-21 10:45:00,53.06,53.1,52.88,52.9,78504.0,50.6839,50.7221,50.5119,50.531,78504.0
2016-12-21 10:50:00,52.88,52.96,52.77,52.83,107950.0,50.5119,50.5884,50.4069,50.4642,107950.0
2016-12-21 10:55:00,52.83,52.93,52.67,52.71,67068.0,50.4642,50.5597,50.3113,50.3496,67068.0
2016-12-21 11:00:00,52.69,52.88,52.69,52.82,73178.0,50.3304,50.5119,50.3304,50.4546,73178.0
2016-12-21 11:05:00,52.8,52.94,52.8,52.88,36382.0,50.4355,50.5693,50.4355,50.5119,36382.0
2016-12-21 11:10:00,52.88,52.89,52.69,52.69,47984.0,50.5119,50.5215,50.3304,50.3304,47984.0
2016-12-21 11:15:00,52.72,52.99,52.71,52.95,119604.0,50.3591,50.617,50.3496,50.5788,119604.0
2016-12-21 11:20:00,52.96,53.06,52.94,53.0,142370.0,50.5884,50.6839,50.5693,50.6266,142370.0
2016-12-21 11:25:00,53.02,53.1,53.01,53.04,52020.0,50.6457,50.7221,50.6361,50.6648,52020.0
2016-12-21 11:30:00,53.05,53.05,52.86,52.86,48902.0,50.6743,50.6743,50.4928,50.4928,48902.0
2016-12-21 11:35:00,52.86,52.92,52.73,52.85,60366.0,50.4928,50.5501,50.3687,50.4833,60366.0
2016-12-21 11:40:00,52.83,52.88,52.68,52.68,97978.0,50.4642,50.5119,50.3209,50.3209,97978.0
2016-12-21 11:45:00,52.67,52.84,52.59,52.82,94980.0,50.3113,50.4737,50.2349,50.4546,94980.0
2016-12-21 11:50:00,52.8,52.88,52.75,52.77,25526.0,50.4355,50.5119,50.3878,50.4069,25526.0
2016-12-21 11:55:00,52.75,52.84,52.75,52.8,18352.0,50.3878,50.4737,50.3878,50.4355,18352.0
2016-12-21 12:00:00,52.8,52.92,52.77,52.9,26100.0,50.4355,50.5501,50.4069,50.531,26100.0
2016-12-21 12:05:00,52.93,52.99,52.9,52.99,42456.0,50.5597,50.617,50.531,50.617,42456.0
2016-12-21 12:10:00,53.0,53.04,52.97,53.02,24840.0,50.6266,50.6648,50.5979,50.6457,24840.0
2016-12-21 12:15:00,53.0,53.13,52.98,53.08,51232.0,50.6266,50.7507,50.6075,50.703,51232.0
2016-12-21 12:20:00,53.09,53.13,52.99,53.02,23972.0,50.7125,50.7507,50.617,50.6457,23972.0
2016-12-21 12:25:00,53.01,53.19,53.01,53.13,55260.0,50.6361,50.8081,50.6361,50.7507,55260.0
2016-12-21 12:30:00,53.16,53.2,53.05,53.05,21594.0,50.7794,50.8176,50.6743,50.6743,21594.0
2016-12-21 12:35:00,53.06,53.15,53.05,53.14,14904.0,50.6839,50.7698,50.6743,50.7603,14904.0
2016-12-21 12:40:00,53.15,53.18,53.11,53.16,14598.0,50.7698,50.7985,50.7316,50.7794,14598.0
2016-12-21 12:45:00,53.17,53.19,53.12,53.19,11050.0,50.789,50.8081,50.7412,50.8081,11050.0
2016-12-21 12:50:00,53.19,53.19,53.13,53.14,6864.0,50.8081,50.8081,50.7507,50.7603,6864.0
2016-12-21 12:55:00,53.13,53.17,53.07,53.07,20110.0,50.7507,50.789,50.6934,50.6934,20110.0
2016-12-21 13:00:00,53.08,53.17,53.07,53.1,23440.0,50.703,50.789,50.6934,50.7221,23440.0
2016-12-21 13:05:00,53.1,53.15,53.08,53.15,18540.0,50.7221,50.7698,50.703,50.7698,18540.0
2016-12-21 13:10:00,53.15,53.18,53.07,53.09,22030.0,50.7698,50.7985,50.6934,50.7125,22030.0
2016-12-21 13:15:00,53.08,53.15,53.06,53.13,40238.0,50.703,50.7698,50.6839,50.7507,40238.0
2016-12-21 13:20:00,53.13,53.2,53.13,53.18,17916.0,50.7507,50.8176,50.7507,50.7985,17916.0
2016-12-21 13:25:00,53.18,53.19,53.14,53.14,12086.0,50.7985,50.8081,50.7603,50.7603,12086.0
2016-12-21 13:30:00,53.16,53.17,53.08,53.1,12390.0,50.7794,50.789,50.703,50.7221,12390.0
2016-12-21 13:35:00,53.12,53.14,53.12,53.13,13094.0,50.7412,50.7603,50.7412,50.7507,13094.0
2016-12-21 13:40:00,53.1,53.14,53.09,53.12,11592.0,50.7221,50.7603,50.7125,50.7412,11592.0
2016-12-21 13:45:00,53.13,53.17,53.08,53.17,18524.0,50.7507,50.789,50.703,50.789,18524.0
2016-12-21 13:50:00,53.18,53.23,53.13,53.19,53852.0,50.7985,50.8463,50.7507,50.8081,53852.0
2016-12-21 13:55:00,53.2,53.2,53.06,53.06,23660.0,50.8176,50.8176,50.6839,50.6839,23660.0
2016-12-21 14:00:00,53.04,53.11,53.04,53.06,13330.0,50.6648,50.7316,50.6648,50.6839,13330.0
2016-12-21 14:05:00,53.06,53.1,53.03,53.1,13968.0,50.6839,50.7221,50.6552,50.7221,13968.0
2016-12-21 14:10:00,53.12,53.13,53.07,53.12,21916.0,50.7412,50.7507,50.6934,50.7412,21916.0
2016-12-21 14:15:00,53.13,53.15,53.11,53.13,10426.0,50.7507,50.7698,50.7316,50.7507,10426.0
2016-12-21 14:20:00,53.13,53.13,53.09,53.12,33144.0,50.7507,50.7507,50.7125,50.7412,33144.0
2016-12-21 14:25:00,53.14,53.15,53.05,53.05,43910.0,50.7603,50.7698,50.6743,50.6743,43910.0
2016-12-21 14:30:00,53.07,53.07,52.96,53.02,39504.0,50.6934,50.6934,50.5884,50.6457,39504.0
2016-12-21 14:35:00,53.01,53.05,52.99,53.02,7500.0,50.6361,50.6743,50.617,50.6457,7500.0
2016-12-21 14:40:00,53.04,53.07,53.01,53.02,17792.0,50.6648,50.6934,50.6361,50.6457,17792.0
2016-12-21 14:45:00,53.06,53.06,52.97,52.99,22736.0,50.6839,50.6839,50.5979,50.617,22736.0
2016-12-21 14:50:00,52.99,53.06,52.97,53.05,7634.0,50.617,50.6839,50.5979,50.6743,7634.0
2016-12-21 14:55:00,53.08,53.1,53.07,53.1,28408.0,50.703,50.7221,50.6934,50.7221,28408.0
2016-12-21 15:00:00,53.1,53.17,53.03,53.07,17754.0,50.7221,50.789,50.6552,50.6934,17754.0
2016-12-21 15:05:00,53.04,53.07,52.99,53.0,18222.0,50.6648,50.6934,50.617,50.6266,18222.0
2016-12-21 15:10:00,52.99,53.02,52.93,52.96,35666.0,50.617,50.6457,50.5597,50.5884,35666.0
2016-12-21 15:15:00,52.96,52.97,52.88,52.92,17450.0,50.5884,50.5979,50.5119,50.5501,17450.0
2016-12-21 15:20:00,52.92,52.93,52.88,52.89,22520.0,50.5501,50.5597,50.5119,50.5215,22520.0
2016-12-21 15:25:00,52.9,52.94,52.85,52.91,42928.0,50.531,50.5693,50.4833,50.5406,42928.0
2016-12-21 15:30:00,52.9,52.94,52.84,52.87,35256.0,50.531,50.5693,50.4737,50.5024,35256.0
2016-12-21 15:35:00,52.85,52.98,52.83,52.98,44922.0,50.4833,50.6075,50.4642,50.6075,44922.0
2016-12-21 15:40:00,52.95,52.97,52.82,52.85,93540.0,50.5788,50.5979,50.4546,50.4833,93540.0
2016-12-21 15:45:00,52.86,52.87,52.75,52.81,74500.0,50.4928,50.5024,50.3878,50.4451,74500.0
2016-12-21 15:50:00,52.79,52.79,52.61,52.63,76216.0,50.426,50.426,50.254,50.2731,76216.0
2016-12-21 15:55:00,52.63,52.66,52.45,52.47,308918.0,50.2731,50.3018,50.1012,50.1203,308918.0
2016-12-22 09:30:00,52.55,52.74,52.15,52.26,289886.0,50.1967,50.3782,49.8146,49.9197,289886.0
2016-12-22 09:35:00,52.22,52.35,52.08,52.33,182824.0,49.8815,50.0057,49.7478,49.9866,182824.0
2016-12-22 09:40:00,52.3,52.57,52.14,52.57,107516.0,49.9579,50.2158,49.8051,50.2158,107516.0
2016-12-22 09:45:00,52.56,52.75,52.45,52.58,193240.0,50.2063,50.3878,50.1012,50.2254,193240.0
2016-12-22 09:50:00,52.58,52.58,52.22,52.23,132496.0,50.2254,50.2254,49.8815,49.891,132496.0
2016-12-22 09:55:00,52.23,52.3,52.23,52.3,114928.0,49.891,49.9579,49.891,49.9579,114928.0
2016-12-22 10:00:00,52.27,52.45,52.15,52.19,142228.0,49.9293,50.1012,49.8146,49.8528,142228.0
2016-12-22 10:05:00,52.19,52.33,52.15,52.2,80132.0,49.8528,49.9866,49.8146,49.8624,80132.0
2016-12-22 10:10:00,52.18,52.3,52.15,52.19,74156.0,49.8433,49.9579,49.8146,49.8528,74156.0
2016-12-22 10:15:00,52.23,52.3,52.15,52.16,78900.0,49.891,49.9579,49.8146,49.8242,78900.0
2016-12-22 10:20:00,52.21,52.27,52.07,52.14,140954.0,49.8719,49.9293,49.7382,49.8051,140954.0
2016-12-22 10:25:00,52.15,52.17,51.91,51.96,114718.0,49.8146,49.8337,49.5854,49.6331,114718.0
2016-12-22 10:30:00,51.91,52.02,51.85,51.98,93398.0,49.5854,49.6905,49.5281,49.6522,93398.0
2016-12-22 10:35:00,51.95,52.12,51.95,52.1,72132.0,49.6236,49.786,49.6236,49.7669,72132.0
2016-12-22 10:40:00,52.07,52.07,51.94,51.96,46340.0,49.7382,49.7382,49.614,49.6331,46340.0
2016-12-22 10:45:00,51.96,51.96,51.7,51.78,140704.0,49.6331,49.6331,49.3848,49.4612,140704.0
2016-12-22 10:50:00,51.74,51.76,51.58,51.65,105390.0,49.423,49.4421,49.2702,49.337,105390.0
2016-12-22 10:55:00,51.66,51.68,51.37,51.4,92074.0,49.3466,49.3657,49.0696,49.0982,92074.0
2016-12-22 11:00:00,51.4,51.55,51.27,51.33,110126.0,49.0982,49.2415,48.974,49.0314,110126.0
2016-12-22 11:05:00,51.31,51.35,51.21,51.28,101170.0,49.0122,49.0505,48.9167,48.9836,101170.0
2016-12-22 11:10:00,51.26,51.31,51.22,51.27,67076.0,48.9645,49.0122,48.9263,48.974,67076.0
2016-12-22 11:15:00,51.29,51.35,51.27,51.3,50828.0,48.9931,49.0505,48.974,49.0027,50828.0
2016-12-22 11:20:00,51.31,51.4,51.04,51.07,146058.0,49.0122,49.0982,48.7543,48.783,146058.0
2016-12-22 11:25:00,51.07,51.12,50.96,50.97,164326.0,48.783,48.8308,48.6779,48.6875,164326.0
2016-12-22 11:30:00,50.98,51.22,50.98,51.22,100420.0,48.697,48.9263,48.697,48.9263,100420.0
2016-12-22 11:35:00,51.2,51.24,51.03,51.04,123602.0,48.9072,48.9454,48.7448,48.7543,123602.0
2016-12-22 11:40:00,51.0,51.02,50.79,51.0,117462.0,48.7161,48.7352,48.5155,48.7161,117462.0
2016-12-22 11:45:00,50.98,51.0,50.75,50.75,81316.0,48.697,48.7161,48.4773,48.4773,81316.0
2016-12-22 11:50:00,50.74,50.79,50.6,50.63,85234.0,48.4678,48.5155,48.334,48.3627,85234.0
2016-12-22 11:55:00,50.66,50.83,50.57,50.8,83292.0,48.3914,48.5537,48.3054,48.5251,83292.0
2016-12-22 12:00:00,50.78,50.83,50.66,50.82,91486.0,48.506,48.5537,48.3914,48.5442,91486.0
2016-12-22 12:05:00,50.82,50.85,50.78,50.82,28340.0,48.5442,48.5728,48.506,48.5442,28340.0
2016-12-22 12:10:00,50.83,50.94,50.8,50.9,35980.0,48.5537,48.6588,48.5251,48.6206,35980.0
2016-12-22 12:15:00,50.93,50.93,50.72,50.77,62456.0,48.6493,48.6493,48.4487,48.4964,62456.0
2016-12-22 12:20:00,50.78,50.85,50.77,50.85,50136.0,48.506,48.5728,48.4964,48.5728,50136.0
2016-12-22 12:25:00,50.87,50.99,50.81,50.96,39518.0,48.592,48.7066,48.5346,48.6779,39518.0
2016-12-22 12:30:00,50.98,51.17,50.96,51.14,130712.0,48.697,48.8785,48.6779,48.8499,130712.0
2016-12-22 12:35:00,51.16,51.21,51.09,51.18,58400.0,48.869,48.9167,48.8021,48.8881,58400.0
2016-12-22 12:40:00,51.22,51.46,51.22,51.45,204216.0,48.9263,49.1555,48.9263,49.146,204216.0
2016-12-22 12:45:00,51.45,51.67,51.45,51.6,257606.0,49.146,49.3561,49.146,49.2893,257606.0
2016-12-22 12:50:00,51.58,51.62,51.51,51.58,55668.0,49.2702,49.3084,49.2033,49.2702,55668.0
2016-12-22 12:55:00,51.58,51.58,51.47,51.53,65554.0,49.2702,49.2702,49.1651,49.2224,65554.0
2016-12-22 13:00:00,51.52,51.52,51.37,51.43,66572.0,49.2128,49.2128,49.0696,49.1269,66572.0
2016-12-22 13:05:00,51.44,51.49,51.38,51.48,25322.0,49.1364,49.1842,49.0791,49.1746,25322.0
2016-12-22 13:10:00,51.49,51.51,51.4,51.46,59676.0,49.1842,49.2033,49.0982,49.1555,59676.0
2016-12-22 13:15:00,51.45,51.49,51.33,51.35,49586.0,49.146,49.1842,49.0314,49.0505,49586.0
2016-12-22 13:20:00,51.4,51.41,51.32,51.35,34964.0,49.0982,49.1078,49.0218,49.0505,34964.0
2016-12-22 13:25:00,51.33,51.38,51.3,51.3,65876.0,49.0314,49.0791,49.0027,49.0027,65876.0
2016-12-22 13:30:00,51.3,51.39,51.26,51.37,35250.0,49.0027,49.0887,48.9645,49.0696,35250.0
2016-12-22 13:35:00,51.35,51.42,51.27,51.41,46694.0,49.0505,49.1173,48.974,49.1078,46694.0
2016-12-22 13:40:00,51.41,51.65,51.41,51.63,83352.0,49.1078,49.337,49.1078,49.3179,83352.0
2016-12-22 13:45:00,51.62,51.76,51.6,51.73,114028.0,49.3084,49.4421,49.2893,49.4134,114028.0
2016-12-22 13:50:00,51.74,51.75,51.6,51.62,49132.0,49.423,49.4325,49.2893,49.3084,49132.0
2016-12-22 13:55:00,51.6,51.62,51.52,51.52,57450.0,49.2893,49.3084,49.2128,49.2128,57450.0
2016-12-22 14:00:00,51.52,51.63,51.47,51.59,126680.0,49.2128,49.3179,49.1651,49.2797,126680.0
2016-12-22 14:05:00,51.61,51.63,51.55,51.58,19050.0,49.2988,49.3179,49.2415,49.2702,19050.0
2016-12-22 14:10:00,51.57,51.6,51.49,51.49,40692.0,49.2606,49.2893,49.1842,49.1842,40692.0
2016-12-22 14:15:00,51.51,51.52,51.44,51.49,75764.0,49.2033,49.2128,49.1364,49.1842,75764.0
2016-12-22 14:20:00,51.5,51.51,51.44,51.47,29898.0,49.1937,49.2033,49.1364,49.1651,29898.0
2016-12-22 14:25:00,51.46,51.49,51.38,51.4,54446.0,49.1555,49.1842,49.0791,49.0982,54446.0
2016-12-22 14:30:00,51.38,51.47,51.37,51.41,14670.0,49.0791,49.1651,49.0696,49.1078,14670.0
2016-12-22 14:35:00,51.43,51.45,51.38,51.39,18070.0,49.1269,49.146,49.0791,49.0887,18070.0
2016-12-22 14:40:00,51.39,51.42,51.32,51.34,47080.0,49.0887,49.1173,49.0218,49.0409,47080.0
2016-12-22 14:45:00,51.35,51.38,51.3,51.33,63228.0,49.0505,49.0791,49.0027,49.0314,63228.0
2016-12-22 14:50:00,51.29,51.38,51.22,51.34,99138.0,48.9931,49.0791,48.9263,49.0409,99138.0
2016-12-22 14:55:00,51.38,51.38,51.32,51.35,20754.0,49.0791,49.0791,49.0218,49.0505,20754.0
2016-12-22 15:00:00,51.37,51.38,51.21,51.27,43734.0,49.0696,49.0791,48.9167,48.974,43734.0
2016-12-22 15:05:00,51.23,51.23,51.01,51.06,71330.0,48.9358,48.9358,48.7257,48.7734,71330.0
2016-12-22 15:10:00,51.06,51.07,50.9,50.95,57444.0,48.7734,48.783,48.6206,48.6684,57444.0
2016-12-22 15:15:00,50.95,50.98,50.92,50.96,45460.0,48.6684,48.697,48.6397,48.6779,45460.0
2016-12-22 15:20:00,50.96,51.04,50.92,50.96,29140.0,48.6779,48.7543,48.6397,48.6779,29140.0
2016-12-22 15:25:00,50.99,51.2,50.99,51.16,78558.0,48.7066,48.9072,48.7066,48.869,78558.0
2016-12-22 15:30:00,51.14,51.2,50.98,51.01,53586.0,48.8499,48.9072,48.697,48.7257,53586.0
2016-12-22 15:35:00,51.04,51.13,51.02,51.13,34984.0,48.7543,48.8403,48.7352,48.8403,34984.0
2016-12-22 15:40:00,51.13,51.23,51.08,51.08,54144.0,48.8403,48.9358,48.7925,48.7925,54144.0
2016-12-22 15:45:00,51.08,51.11,51.01,51.02,95372.0,48.7925,48.8212,48.7257,48.7352,95372.0
2016-12-22 15:50:00,51.01,51.08,51.0,51.05,85226.0,48.7257,48.7925,48.7161,48.7639,85226.0
2016-12-22 15:55:00,51.06,51.19,50.94,51.1,196560.0,48.7734,48.8976,48.6588,48.8117,196560.0
2016-12-23 09:30:00,51.22,51.57,51.18,51.53,201266.0,48.9263,49.2606,48.8881,49.2224,201266.0
2016-12-23 09:35:00,51.58,51.77,51.45,51.51,214138.0,49.2702,49.4516,49.146,49.2033,214138.0
2016-12-23 09:40:00,51.49,51.49,51.23,51.23,53188.0,49.1842,49.1842,48.9358,48.9358,53188.0
2016-12-23 09:45:00,51.24,51.55,51.21,51.36,84508.0,48.9454,49.2415,48.9167,49.06,84508.0
2016-12-23 09:50:00,51.38,51.42,51.31,51.35,25062.0,49.0791,49.1173,49.0122,49.0505,25062.0
2016-12-23 09:55:00,51.35,51.41,51.16,51.16,43760.0,49.0505,49.1078,48.869,48.869,43760.0
2016-12-23 10:00:00,51.2,51.34,51.05,51.34,127572.0,48.9072,49.0409,48.7639,49.0409,127572.0
2016-12-23 10:05:00,51.34,51.41,51.26,51.36,30828.0,49.0409,49.1078,48.9645,49.06,30828.0
2016-12-23 10:10:00,51.35,51.43,51.24,51.36,46884.0,49.0505,49.1269,48.9454,49.06,46884.0
2016-12-23 10:15:00,51.4,51.51,51.33,51.5,37674.0,49.0982,49.2033,49.0314,49.1937,37674.0
2016-12-23 10:20:00,51.49,51.52,51.42,51.51,38552.0,49.1842,49.2128,49.1173,49.2033,38552.0
2016-12-23 10:25:00,51.51,51.68,51.39,51.65,74716.0,49.2033,49.3657,49.0887,49.337,74716.0
2016-12-23 10:30:00,51.67,51.85,51.6,51.85,127602.0,49.3561,49.5281,49.2893,49.5281,127602.0
2016-12-23 10:35:00,51.86,51.88,51.63,51.66,118856.0,49.5376,49.5567,49.3179,49.3466,118856.0
2016-12-23 10:40:00,51.66,51.71,51.54,51.61,68870.0,49.3466,49.3943,49.2319,49.2988,68870.0
2016-12-23 10:45:00,51.62,51.75,51.6,51.75,60930.0,49.3084,49.4325,49.2893,49.4325,60930.0
2016-12-23 10:50:00,51.73,51.73,51.35,51.38,52176.0,49.4134,49.4134,49.0505,49.0791,52176.0
2016-12-23 10:55:00,51.35,51.5,51.28,51.47,83890.0,49.0505,49.1937,48.9836,49.1651,83890.0
2016-12-23 11:00:00,51.48,51.57,51.43,51.54,58370.0,49.1746,49.2606,49.1269,49.2319,58370.0
2016-12-23 11:05:00,51.54,51.55,51.43,51.43,18976.0,49.2319,49.2415,49.1269,49.1269,18976.0
2016-12-23 11:10:00,51.4,51.55,51.4,51.48,17128.0,49.0982,49.2415,49.0982,49.1746,17128.0
2016-12-23 11:15:00,51.47,51.51,51.34,51.35,20632.0,49.1651,49.2033,49.0409,49.0505,20632.0
2016-12-23 11:20:00,51.35,51.46,51.31,51.43,23166.0,49.0505,49.1555,49.0122,49.1269,23166.0
2016-12-23 11:25:00,51.46,51.67,51.44,51.62,39786.0,49.1555,49.3561,49.1364,49.3084,39786.0
2016-12-23 11:30:00,51.66,51.68,51.41,51.48,26344.0,49.3466,49.3657,49.1078,49.1746,26344.0
2016-12-23 11:35:00,51.56,51.59,51.46,51.52,21572.0,49.2511,49.2797,49.1555,49.2128,21572.0
2016-12-23 11:40:00,51.52,51.58,51.47,51.47,12696.0,49.2128,49.2702,49.1651,49.1651,12696.0
2016-12-23 11:45:00,51.47,51.57,51.38,51.55,62544.0,49.1651,49.2606,49.0791,49.2415,62544.0
2016-12-23 11:50:00,51.56,51.57,51.49,51.49,19644.0,49.2511,49.2606,49.1842,49.1842,19644.0
2016-12-23 11:55:00,51.49,51.49,51.38,51.38,8428.0,49.1842,49.1842,49.0791,49.0791,8428.0
2016-12-23 12:00:00,51.44,51.49,51.39,51.39,14536.0,49.1364,49.1842,49.0887,49.0887,14536.0
2016-12-23 12:05:00,51.38,51.41,51.33,51.35,20024.0,49.0791,49.1078,49.0314,49.0505,20024.0
2016-12-23 12:10:00,51.33,51.46,51.31,51.44,16330.0,49.0314,49.1555,49.0122,49.1364,16330.0
2016-12-23 12:15:00,51.47,51.52,51.44,51.52,8322.0,49.1651,49.2128,49.1364,49.2128,8322.0
2016-12-23 12:20:00,51.53,51.54,51.5,51.5,20940.0,49.2224,49.2319,49.1937,49.1937,20940.0
2016-12-23 12:25:00,51.53,51.56,51.44,51.49,22768.0,49.2224,49.2511,49.1364,49.1842,22768.0
2016-12-23 12:30:00,51.49,51.58,51.49,51.55,26810.0,49.1842,49.2702,49.1842,49.2415,26810.0
2016-12-23 12:35:00,51.58,51.62,51.52,51.52,32280.0,49.2702,49.3084,49.2128,49.2128,32280.0
2016-12-23 12:40:00,51.5,51.57,51.5,51.55,13912.0,49.1937,49.2606,49.1937,49.2415,13912.0
2016-12-23 12:45:00,51.51,51.55,51.49,51.5,12934.0,49.2033,49.2415,49.1842,49.1937,12934.0
2016-12-23 12:50:00,51.51,51.54,51.46,51.51,12200.0,49.2033,49.2319,49.1555,49.2033,12200.0
2016-12-23 12:55:00,51.52,51.53,51.47,51.52,4450.0,49.2128,49.2224,49.1651,49.2128,4450.0
2016-12-23 13:00:00,51.49,51.5,51.46,51.47,20494.0,49.1842,49.1937,49.1555,49.1651,20494.0
2016-12-23 13:05:00,51.51,51.51,51.51,51.51,1400.0,49.2033,49.2033,49.2033,49.2033,1400.0
2016-12-23 13:10:00,51.5,51.55,51.45,51.47,9800.0,49.1937,49.2415,49.146,49.1651,9800.0
2016-12-23 13:15:00,51.49,51.56,51.49,51.56,18870.0,49.1842,49.2511,49.1842,49.2511,18870.0
2016-12-23 13:20:00,51.6,51.65,51.6,51.65,18938.0,49.2893,49.337,49.2893,49.337,18938.0
2016-12-23 13:25:00,51.66,51.67,51.56,51.63,22830.0,49.3466,49.3561,49.2511,49.3179,22830.0
2016-12-23 13:30:00,51.63,51.7,51.62,51.69,42056.0,49.3179,49.3848,49.3084,49.3752,42056.0
2016-12-23 13:35:00,51.69,51.69,51.62,51.62,35400.0,49.3752,49.3752,49.3084,49.3084,35400.0
2016-12-23 13:40:00,51.63,51.65,51.58,51.58,14600.0,49.3179,49.337,49.2702,49.2702,14600.0
2016-12-23 13:45:00,51.58,51.58,51.55,51.58,8654.0,49.2702,49.2702,49.2415,49.2702,8654.0
2016-12-23 13:50:00,51.55,51.62,51.52,51.56,11200.0,49.2415,49.3084,49.2128,49.2511,11200.0
2016-12-23 13:55:00,51.59,51.62,51.52,51.57,15582.0,49.2797,49.3084,49.2128,49.2606,15582.0
2016-12-23 14:00:00,51.54,51.55,51.5,51.52,20370.0,49.2319,49.2415,49.1937,49.2128,20370.0
2016-12-23 14:05:00,51.54,51.56,51.52,51.56,17652.0,49.2319,49.2511,49.2128,49.2511,17652.0
2016-12-23 14:10:00,51.56,51.63,51.56,51.62,7906.0,49.2511,49.3179,49.2511,49.3084,7906.0
2016-12-23 14:15:00,51.63,51.7,51.63,51.69,46424.0,49.3179,49.3848,49.3179,49.3752,46424.0
2016-12-23 14:20:00,51.7,51.7,51.6,51.6,16254.0,49.3848,49.3848,49.2893,49.2893,16254.0
2016-12-23 14:25:00,51.58,51.6,51.56,51.6,9354.0,49.2702,49.2893,49.2511,49.2893,9354.0
2016-12-23 14:30:00,51.58,51.72,51.57,51.67,42884.0,49.2702,49.4039,49.2606,49.3561,42884.0
2016-12-23 14:35:00,51.69,51.74,51.66,51.72,43778.0,49.3752,49.423,49.3466,49.4039,43778.0
2016-12-23 14:40:00,51.74,51.74,51.68,51.68,16636.0,49.423,49.423,49.3657,49.3657,16636.0
2016-12-23 14:45:00,51.7,51.72,51.68,51.69,3764.0,49.3848,49.4039,49.3657,49.3752,3764.0
2016-12-23 14:50:00,51.72,51.72,51.6,51.6,14240.0,49.4039,49.4039,49.2893,49.2893,14240.0
2016-12-23 14:55:00,51.58,51.63,51.58,51.63,19474.0,49.2702,49.3179,49.2702,49.3179,19474.0
2016-12-23 15:00:00,51.65,51.73,51.65,51.72,26428.0,49.337,49.4134,49.337,49.4039,26428.0
2016-12-23 15:05:00,51.72,51.74,51.68,51.74,16730.0,49.4039,49.423,49.3657,49.423,16730.0
2016-12-23 15:10:00,51.71,51.71,51.61,51.65,29008.0,49.3943,49.3943,49.2988,49.337,29008.0
2016-12-23 15:15:00,51.65,51.67,51.63,51.63,19190.0,49.337,49.3561,49.3179,49.3179,19190.0
2016-12-23 15:20:00,51.65,51.73,51.65,51.73,12870.0,49.337,49.4134,49.337,49.4134,12870.0
2016-12-23 15:25:00,51.74,51.77,51.65,51.66,65598.0,49.423,49.4516,49.337,49.3466,65598.0
2016-12-23 15:30:00,51.65,51.66,51.59,51.66,45626.0,49.337,49.3466,49.2797,49.3466,45626.0
2016-12-23 15:35:00,51.66,51.73,51.66,51.72,52186.0,49.3466,49.4134,49.3466,49.4039,52186.0
2016-12-23 15:40:00,51.71,51.85,51.71,51.84,39950.0,49.3943,49.5281,49.3943,49.5185,39950.0
2016-12-23 15:45:00,51.84,51.87,51.77,51.82,75412.0,49.5185,49.5472,49.4516,49.4994,75412.0
2016-12-23 15:50:00,51.85,51.95,51.85,51.85,103072.0,49.5281,49.6236,49.5281,49.5281,103072.0
2016-12-23 15:55:00,51.87,51.99,51.87,51.93,165082.0,49.5472,49.6618,49.5472,49.6045,165082.0
2016-12-27 09:30:00,52.15,52.41,52.11,52.38,434172.0,49.8146,50.063,49.7764,50.0343,434172.0
2016-12-27 09:35:00,52.38,52.72,52.38,52.72,482896.0,50.0343,50.3591,50.0343,50.3591,482896.0
2016-12-27 09:40:00,52.71,52.85,52.68,52.73,406992.0,50.3496,50.4833,50.3209,50.3687,406992.0
2016-12-27 09:45:00,52.8,53.2,52.8,53.02,375964.0,50.4355,50.8176,50.4355,50.6457,375964.0
2016-12-27 09:50:00,53.02,53.27,53.01,53.21,313624.0,50.6457,50.8845,50.6361,50.8272,313624.0
2016-12-27 09:55:00,53.22,53.29,53.15,53.15,306984.0,50.8367,50.9036,50.7698,50.7698,306984.0
2016-12-27 10:00:00,53.18,53.21,53.1,53.15,157936.0,50.7985,50.8272,50.7221,50.7698,157936.0
2016-12-27 10:05:00,53.13,53.33,53.05,53.32,396552.0,50.7507,50.9418,50.6743,50.9322,396552.0
2016-12-27 10:10:00,53.3,53.33,52.96,52.96,162152.0,50.9131,50.9418,50.5884,50.5884,162152.0
2016-12-27 10:15:00,53.02,53.05,52.86,52.87,84804.0,50.6457,50.6743,50.4928,50.5024,84804.0
2016-12-27 10:20:00,52.9,52.9,52.81,52.84,74016.0,50.531,50.531,50.4451,50.4737,74016.0
2016-12-27 10:25:00,52.8,52.86,52.76,52.8,104708.0,50.4355,50.4928,50.3973,50.4355,104708.0
2016-12-27 10:30:00,52.79,52.91,52.79,52.85,59352.0,50.426,50.5406,50.426,50.4833,59352.0
2016-12-27 10:35:00,52.87,52.9,52.82,52.85,34280.0,50.5024,50.531,50.4546,50.4833,34280.0
2016-12-27 10:40:00,52.83,52.85,52.6,52.64,122568.0,50.4642,50.4833,50.2445,50.2827,122568.0
2016-12-27 10:45:00,52.63,52.68,52.6,52.63,113220.0,50.2731,50.3209,50.2445,50.2731,113220.0
2016-12-27 10:50:00,52.63,52.71,52.61,52.68,42428.0,50.2731,50.3496,50.254,50.3209,42428.0
2016-12-27 10:55:00,52.67,52.73,52.59,52.71,118712.0,50.3113,50.3687,50.2349,50.3496,118712.0
2016-12-27 11:00:00,52.72,53.07,52.72,53.03,166908.0,50.3591,50.6934,50.3591,50.6552,166908.0
2016-12-27 11:05:00,52.99,52.99,52.88,52.89,89640.0,50.617,50.617,50.5119,50.5215,89640.0
2016-12-27 11:10:00,52.92,52.95,52.81,52.81,69796.0,50.5501,50.5788,50.4451,50.4451,69796.0
2016-12-27 11:15:00,52.81,52.89,52.81,52.85,67996.0,50.4451,50.5215,50.4451,50.4833,67996.0
2016-12-27 11:20:00,52.85,52.9,52.83,52.83,25496.0,50.4833,50.531,50.4642,50.4642,25496.0
2016-12-27 11:25:00,52.84,52.93,52.83,52.92,35340.0,50.4737,50.5597,50.4642,50.5501,35340.0
2016-12-27 11:30:00,52.95,53.14,52.95,53.12,154980.0,50.5788,50.7603,50.5788,50.7412,154980.0
2016-12-27 11:35:00,53.13,53.16,53.04,53.04,88248.0,50.7507,50.7794,50.6648,50.6648,88248.0
2016-12-27 11:40:00,53.07,53.11,52.99,53.01,60080.0,50.6934,50.7316,50.617,50.6361,60080.0
2016-12-27 11:45:00,53.01,53.01,52.88,52.93,39156.0,50.6361,50.6361,50.5119,50.5597,39156.0
2016-12-27 11:50:00,52.92,52.94,52.8,52.82,45796.0,50.5501,50.5693,50.4355,50.4546,45796.0
2016-12-27 11:55:00,52.81,52.83,52.77,52.8,99856.0,50.4451,50.4642,50.4069,50.4355,99856.0
2016-12-27 12:00:00,52.79,52.79,52.74,52.75,83340.0,50.426,50.426,50.3782,50.3878,83340.0
2016-12-27 12:05:00,52.74,52.75,52.71,52.73,28640.0,50.3782,50.3878,50.3496,50.3687,28640.0
2016-12-27 12:10:00,52.73,52.77,52.64,52.64,70360.0,50.3687,50.4069,50.2827,50.2827,70360.0
2016-12-27 12:15:00,52.63,52.74,52.62,52.73,75004.0,50.2731,50.3782,50.2636,50.3687,75004.0
2016-12-27 12:20:00,52.73,52.75,52.72,52.73,39768.0,50.3687,50.3878,50.3591,50.3687,39768.0
2016-12-27 12:25:00,52.72,52.87,52.7,52.87,182652.0,50.3591,50.5024,50.34,50.5024,182652.0
2016-12-27 12:30:00,52.86,52.86,52.75,52.76,97156.0,50.4928,50.4928,50.3878,50.3973,97156.0
2016-12-27 12:35:00,52.75,52.75,52.63,52.64,38716.0,50.3878,50.3878,50.2731,50.2827,38716.0
2016-12-27 12:40:00,52.63,52.74,52.63,52.73,33252.0,50.2731,50.3782,50.2731,50.3687,33252.0
2016-12-27 12:45:00,52.69,52.73,52.67,52.71,28000.0,50.3304,50.3687,50.3113,50.3496,28000.0
2016-12-27 12:50:00,52.72,52.73,52.69,52.71,156696.0,50.3591,50.3687,50.3304,50.3496,156696.0
2016-12-27 12:55:00,52.72,52.73,52.7,52.72,35860.0,50.3591,50.3687,50.34,50.3591,35860.0
2016-12-27 13:00:00,52.7,52.72,52.65,52.65,50120.0,50.34,50.3591,50.2922,50.2922,50120.0
2016-12-27 13:05:00,52.63,52.63,52.6,52.63,36732.0,50.2731,50.2731,50.2445,50.2731,36732.0
2016-12-27 13:10:00,52.66,52.67,52.63,52.63,55008.0,50.3018,50.3113,50.2731,50.2731,55008.0
2016-12-27 13:15:00,52.61,52.61,52.56,52.6,63928.0,50.254,50.254,50.2063,50.2445,63928.0
2016-12-27 13:20:00,52.58,52.62,52.57,52.58,25096.0,50.2254,50.2636,50.2158,50.2254,25096.0
2016-12-27 13:25:00,52.58,52.65,52.58,52.63,57456.0,50.2254,50.2922,50.2254,50.2731,57456.0
2016-12-27 13:30:00,52.65,52.66,52.63,52.65,34900.0,50.2922,50.3018,50.2731,50.2922,34900.0
2016-12-27 13:35:00,52.64,52.67,52.62,52.67,94812.0,50.2827,50.3113,50.2636,50.3113,94812.0
2016-12-27 13:40:00,52.68,52.68,52.6,52.65,30940.0,50.3209,50.3209,50.2445,50.2922,30940.0
2016-12-27 13:45:00,52.64,52.64,52.6,52.61,17064.0,50.2827,50.2827,50.2445,50.254,17064.0
2016-12-27 13:50:00,52.59,52.59,52.51,52.52,44804.0,50.2349,50.2349,50.1585,50.1681,44804.0
2016-12-27 13:55:00,52.52,52.55,52.47,52.52,70820.0,50.1681,50.1967,50.1203,50.1681,70820.0
2016-12-27 14:00:00,52.55,52.55,52.48,52.52,53860.0,50.1967,50.1967,50.1299,50.1681,53860.0
2016-12-27 14:05:00,52.52,52.67,52.5,52.64,92468.0,50.1681,50.3113,50.149,50.2827,92468.0
2016-12-27 14:10:00,52.63,52.67,52.63,52.65,31468.0,50.2731,50.3113,50.2731,50.2922,31468.0
2016-12-27 14:15:00,52.68,52.88,52.67,52.77,139060.0,50.3209,50.5119,50.3113,50.4069,139060.0
2016-12-27 14:20:00,52.79,52.85,52.79,52.81,33072.0,50.426,50.4833,50.426,50.4451,33072.0
2016-12-27 14:25:00,52.83,52.92,52.83,52.86,41452.0,50.4642,50.5501,50.4642,50.4928,41452.0
2016-12-27 14:30:00,52.85,52.87,52.81,52.83,19932.0,50.4833,50.5024,50.4451,50.4642,19932.0
2016-12-27 14:35:00,52.85,52.85,52.84,52.85,6300.0,50.4833,50.4833,50.4737,50.4833,6300.0
2016-12-27 14:40:00,52.85,52.89,52.85,52.89,33972.0,50.4833,50.5215,50.4833,50.5215,33972.0
2016-12-27 14:45:00,52.88,52.9,52.81,52.81,75944.0,50.5119,50.531,50.4451,50.4451,75944.0
2016-12-27 14:50:00,52.82,52.83,52.79,52.83,35600.0,50.4546,50.4642,50.426,50.4642,35600.0
2016-12-27 14:55:00,52.8,52.81,52.74,52.75,25660.0,50.4355,50.4451,50.3782,50.3878,25660.0
2016-12-27 15:00:00,52.78,52.91,52.77,52.87,57708.0,50.4164,50.5406,50.4069,50.5024,57708.0
2016-12-27 15:05:00,52.86,52.87,52.81,52.81,14380.0,50.4928,50.5024,50.4451,50.4451,14380.0
2016-12-27 15:10:00,52.8,52.9,52.79,52.81,21940.0,50.4355,50.531,50.426,50.4451,21940.0
2016-12-27 15:15:00,52.81,52.81,52.75,52.77,21852.0,50.4451,50.4451,50.3878,50.4069,21852.0
2016-12-27 15:20:00,52.76,52.79,52.74,52.78,29520.0,50.3973,50.426,50.3782,50.4164,29520.0
2016-12-27 15:25:00,52.77,52.82,52.77,52.8,23208.0,50.4069,50.4546,50.4069,50.4355,23208.0
2016-12-27 15:30:00,52.8,52.8,52.75,52.77,26568.0,50.4355,50.4355,50.3878,50.4069,26568.0
2016-12-27 15:35:00,52.76,52.79,52.74,52.74,25696.0,50.3973,50.426,50.3782,50.3782,25696.0
2016-12-27 15:40:00,52.74,52.82,52.73,52.8,48028.0,50.3782,50.4546,50.3687,50.4355,48028.0
2016-12-27 15:45:00,52.81,52.87,52.7,52.73,95380.0,50.4451,50.5024,50.34,50.3687,95380.0
2016-12-27 15:50:00,52.73,52.77,52.7,52.72,149800.0,50.3687,50.4069,50.34,50.3591,149800.0
2016-12-27 15:55:00,52.71,52.77,52.57,52.62,323744.0,50.3496,50.4069,50.2158,50.2636,323744.0
2016-12-28 09:30:00,52.88,52.98,52.81,52.84,181924.0,50.5119,50.6075,50.4451,50.4737,181924.0
2016-12-28 09:35:00,52.81,52.98,52.63,52.64,130370.0,50.4451,50.6075,50.2731,50.2827,130370.0
2016-12-28 09:40:00,52.65,52.69,52.5,52.58,85048.0,50.2922,50.3304,50.149,50.2254,85048.0
2016-12-28 09:45:00,52.55,52.73,52.38,52.43,155934.0,50.1967,50.3687,50.0343,50.0821,155934.0
2016-12-28 09:50:00,52.43,52.43,52.04,52.04,93302.0,50.0821,50.0821,49.7096,49.7096,93302.0
2016-12-28 09:55:00,52.05,52.09,51.93,51.97,185532.0,49.7191,49.7573,49.6045,49.6427,185532.0
2016-12-28 10:00:00,51.98,52.01,51.72,51.94,238324.0,49.6522,49.6809,49.4039,49.614,238324.0
2016-12-28 10:05:00,51.95,52.0,51.8,51.84,130594.0,49.6236,49.6713,49.4803,49.5185,130594.0
2016-12-28 10:10:00,51.76,51.77,51.54,51.73,178346.0,49.4421,49.4516,49.2319,49.4134,178346.0
2016-12-28 10:15:00,51.7,51.85,51.62,51.65,90096.0,49.3848,49.5281,49.3084,49.337,90096.0
2016-12-28 10:20:00,51.64,51.64,51.42,51.45,138172.0,49.3275,49.3275,49.1173,49.146,138172.0
2016-12-28 10:25:00,51.44,51.58,51.34,51.55,99886.0,49.1364,49.2702,49.0409,49.2415,99886.0
2016-12-28 10:30:00,51.59,51.77,51.55,51.72,114530.0,49.2797,49.4516,49.2415,49.4039,114530.0
2016-12-28 10:35:00,51.71,51.77,51.68,51.71,59538.0,49.3943,49.4516,49.3657,49.3943,59538.0
2016-12-28 10:40:00,51.66,51.66,51.44,51.44,54724.0,49.3466,49.3466,49.1364,49.1364,54724.0
2016-12-28 10:45:00,51.44,51.59,51.44,51.48,44606.0,49.1364,49.2797,49.1364,49.1746,44606.0
2016-12-28 10:50:00,51.47,51.5,51.29,51.34,98512.0,49.1651,49.1937,48.9931,49.0409,98512.0
2016-12-28 10:55:00,51.31,51.52,51.26,51.51,43956.0,49.0122,49.2128,48.9645,49.2033,43956.0
2016-12-28 11:00:00,51.5,51.73,51.49,51.71,62162.0,49.1937,49.4134,49.1842,49.3943,62162.0
2016-12-28 11:05:00,51.7,51.71,51.49,51.53,57430.0,49.3848,49.3943,49.1842,49.2224,57430.0
2016-12-28 11:10:00,51.6,51.68,51.59,51.68,49000.0,49.2893,49.3657,49.2797,49.3657,49000.0
2016-12-28 11:15:00,51.67,51.73,51.62,51.71,28540.0,49.3561,49.4134,49.3084,49.3943,28540.0
2016-12-28 11:20:00,51.74,52.04,51.74,52.01,159012.0,49.423,49.7096,49.423,49.6809,159012.0
2016-12-28 11:25:00,52.0,52.02,51.92,52.0,41600.0,49.6713,49.6905,49.5949,49.6713,41600.0
2016-12-28 11:30:00,52.02,52.02,51.87,51.9,31658.0,49.6905,49.6905,49.5472,49.5758,31658.0
2016-12-28 11:35:00,51.88,51.91,51.79,51.91,42188.0,49.5567,49.5854,49.4708,49.5854,42188.0
2016-12-28 11:40:00,51.92,51.92,51.8,51.8,77426.0,49.5949,49.5949,49.4803,49.4803,77426.0
2016-12-28 11:45:00,51.79,51.83,51.76,51.8,18468.0,49.4708,49.509,49.4421,49.4803,18468.0
2016-12-28 11:50:00,51.81,51.82,51.72,51.72,9438.0,49.4899,49.4994,49.4039,49.4039,9438.0
2016-12-28 11:55:00,51.7,51.7,51.63,51.67,51360.0,49.3848,49.3848,49.3179,49.3561,51360.0
2016-12-28 12:00:00,51.65,51.65,51.4,51.41,87492.0,49.337,49.337,49.0982,49.1078,87492.0
2016-12-28 12:05:00,51.41,51.52,51.35,51.45,62924.0,49.1078,49.2128,49.0505,49.146,62924.0
2016-12-28 12:10:00,51.41,51.45,51.15,51.15,138120.0,49.1078,49.146,48.8594,48.8594,138120.0
2016-12-28 12:15:00,51.2,51.33,51.13,51.33,59856.0,48.9072,49.0314,48.8403,49.0314,59856.0
2016-12-28 12:20:00,51.32,51.32,51.09,51.13,139794.0,49.0218,49.0218,48.8021,48.8403,139794.0
2016-12-28 12:25:00,51.12,51.37,51.12,51.34,60704.0,48.8308,49.0696,48.8308,49.0409,60704.0
2016-12-28 12:30:00,51.34,51.38,51.16,51.22,88352.0,49.0409,49.0791,48.869,48.9263,88352.0
2016-12-28 12:35:00,51.17,51.2,51.12,51.17,46946.0,48.8785,48.9072,48.8308,48.8785,46946.0
2016-12-28 12:40:00,51.16,51.24,51.0,51.01,140836.0,48.869,48.9454,48.7161,48.7257,140836.0
2016-12-28 12:45:00,50.99,51.04,50.9,50.95,107416.0,48.7066,48.7543,48.6206,48.6684,107416.0
2016-12-28 12:50:00,50.97,51.17,50.95,51.17,55030.0,48.6875,48.8785,48.6684,48.8785,55030.0
2016-12-28 12:55:00,51.16,51.19,51.05,51.13,51178.0,48.869,48.8976,48.7639,48.8403,51178.0
2016-12-28 13:00:00,51.15,51.15,50.97,51.08,52192.0,48.8594,48.8594,48.6875,48.7925,52192.0
2016-12-28 13:05:00,51.04,51.08,50.98,51.02,46990.0,48.7543,48.7925,48.697,48.7352,46990.0
2016-12-28 13:10:00,51.04,51.1,51.02,51.1,17388.0,48.7543,48.8117,48.7352,48.8117,17388.0
2016-12-28 13:15:00,51.12,51.13,50.98,51.02,38316.0,48.8308,48.8403,48.697,48.7352,38316.0
2016-12-28 13:20:00,51.03,51.06,50.96,51.05,17820.0,48.7448,48.7734,48.6779,48.7639,17820.0
2016-12-28 13:25:00,51.05,51.12,50.99,51.01,36800.0,48.7639,48.8308,48.7066,48.7257,36800.0
2016-12-28 13:30:00,51.03,51.07,50.95,50.96,41494.0,48.7448,48.783,48.6684,48.6779,41494.0
2016-12-28 13:35:00,50.95,51.01,50.94,50.97,32032.0,48.6684,48.7257,48.6588,48.6875,32032.0
2016-12-28 13:40:00,50.96,50.97,50.81,50.81,46860.0,48.6779,48.6875,48.5346,48.5346,46860.0
2016-12-28 13:45:00,50.81,50.85,50.68,50.7,117460.0,48.5346,48.5728,48.4105,48.4296,117460.0
2016-12-28 13:50:00,50.71,50.81,50.61,50.62,62546.0,48.4391,48.5346,48.3436,48.3531,62546.0
2016-12-28 13:55:00,50.63,50.73,50.63,50.68,55562.0,48.3627,48.4582,48.3627,48.4105,55562.0
2016-12-28 14:00:00,50.68,50.9,50.67,50.84,39338.0,48.4105,48.6206,48.4009,48.5633,39338.0
2016-12-28 14:05:00,50.82,50.93,50.82,50.91,36572.0,48.5442,48.6493,48.5442,48.6302,36572.0
2016-12-28 14:10:00,50.92,50.92,50.71,50.75,43022.0,48.6397,48.6397,48.4391,48.4773,43022.0
2016-12-28 14:15:00,50.77,50.8,50.6,50.64,56590.0,48.4964,48.5251,48.334,48.3722,56590.0
2016-12-28 14:20:00,50.63,50.67,50.51,50.56,51354.0,48.3627,48.4009,48.2481,48.2958,51354.0
2016-12-28 14:25:00,50.56,50.67,50.53,50.65,42674.0,48.2958,48.4009,48.2672,48.3818,42674.0
2016-12-28 14:30:00,50.66,50.77,50.66,50.73,54422.0,48.3914,48.4964,48.3914,48.4582,54422.0
2016-12-28 14:35:00,50.73,50.79,50.73,50.76,31446.0,48.4582,48.5155,48.4582,48.4869,31446.0
2016-12-28 14:40:00,50.73,50.75,50.63,50.7,36654.0,48.4582,48.4773,48.3627,48.4296,36654.0
2016-12-28 14:45:00,50.66,50.73,50.63,50.68,52794.0,48.3914,48.4582,48.3627,48.4105,52794.0
2016-12-28 14:50:00,50.68,50.74,50.63,50.72,54492.0,48.4105,48.4678,48.3627,48.4487,54492.0
2016-12-28 14:55:00,50.73,50.79,50.71,50.76,49896.0,48.4582,48.5155,48.4391,48.4869,49896.0
2016-12-28 15:00:00,50.73,50.85,50.71,50.79,44326.0,48.4582,48.5728,48.4391,48.5155,44326.0
2016-12-28 15:05:00,50.82,50.87,50.75,50.81,48320.0,48.5442,48.592,48.4773,48.5346,48320.0
2016-12-28 15:10:00,50.81,50.84,50.77,50.84,15694.0,48.5346,48.5633,48.4964,48.5633,15694.0
2016-12-28 15:15:00,50.85,50.92,50.76,50.78,70570.0,48.5728,48.6397,48.4869,48.506,70570.0
2016-12-28 15:20:00,50.81,50.85,50.79,50.85,48876.0,48.5346,48.5728,48.5155,48.5728,48876.0
2016-12-28 15:25:00,50.87,50.91,50.81,50.83,23184.0,48.592,48.6302,48.5346,48.5537,23184.0
2016-12-28 15:30:00,50.83,50.86,50.77,50.83,31308.0,48.5537,48.5824,48.4964,48.5537,31308.0
2016-12-28 15:35:00,50.82,50.84,50.7,50.77,47966.0,48.5442,48.5633,48.4296,48.4964,47966.0
2016-12-28 15:40:00,50.77,50.77,50.62,50.67,47474.0,48.4964,48.4964,48.3531,48.4009,47474.0
2016-12-28 15:45:00,50.65,50.78,50.63,50.74,71984.0,48.3818,48.506,48.3627,48.4678,71984.0
2016-12-28 15:50:00,50.73,50.84,50.66,50.84,149428.0,48.4582,48.5633,48.3914,48.5633,149428.0
2016-12-28 15:55:00,50.84,51.05,50.8,50.96,393612.0,48.5633,48.7639,48.5251,48.6779,393612.0
2016-12-29 09:30:00,51.05,51.91,51.01,51.91,495046.0,48.7639,49.5854,48.7257,49.5854,495046.0
2016-12-29 09:35:00,51.92,52.12,51.73,51.81,313032.0,49.5949,49.786,49.4134,49.4899,313032.0
2016-12-29 09:40:00,51.83,51.93,51.52,51.52,162092.0,49.509,49.6045,49.2128,49.2128,162092.0
2016-12-29 09:45:00,51.54,51.6,51.22,51.22,142106.0,49.2319,49.2893,48.9263,48.9263,142106.0
2016-12-29 09:50:00,51.18,51.43,51.17,51.35,94838.0,48.8881,49.1269,48.8785,49.0505,94838.0
2016-12-29 09:55:00,51.35,51.37,51.27,51.35,67060.0,49.0505,49.0696,48.974,49.0505,67060.0
2016-12-29 10:00:00,51.33,51.68,51.33,51.6,152114.0,49.0314,49.3657,49.0314,49.2893,152114.0
2016-12-29 10:05:00,51.58,51.58,51.31,51.36,72844.0,49.2702,49.2702,49.0122,49.06,72844.0
2016-12-29 10:10:00,51.4,51.46,51.25,51.46,90406.0,49.0982,49.1555,48.9549,49.1555,90406.0
2016-12-29 10:15:00,51.45,51.63,51.38,51.5,125382.0,49.146,49.3179,49.0791,49.1937,125382.0
2016-12-29 10:20:00,51.49,51.54,51.37,51.48,53470.0,49.1842,49.2319,49.0696,49.1746,53470.0
2016-12-29 10:25:00,51.51,51.76,51.51,51.64,87148.0,49.2033,49.4421,49.2033,49.3275,87148.0
2016-12-29 10:30:00,51.6,51.61,51.38,51.38,82888.0,49.2893,49.2988,49.0791,49.0791,82888.0
2016-12-29 10:35:00,51.35,51.4,51.25,51.25,47094.0,49.0505,49.0982,48.9549,48.9549,47094.0
2016-12-29 10:40:00,51.24,51.29,51.15,51.26,42588.0,48.9454,48.9931,48.8594,48.9645,42588.0
2016-12-29 10:45:00,51.27,51.44,51.16,51.16,86382.0,48.974,49.1364,48.869,48.869,86382.0
2016-12-29 10:50:00,51.16,51.16,50.98,51.07,90120.0,48.869,48.869,48.697,48.783,90120.0
2016-12-29 10:55:00,51.06,51.1,50.93,50.99,59486.0,48.7734,48.8117,48.6493,48.7066,59486.0
2016-12-29 11:00:00,50.95,50.97,50.78,50.78,84054.0,48.6684,48.6875,48.506,48.506,84054.0
2016-12-29 11:05:00,50.81,50.87,50.76,50.85,117732.0,48.5346,48.592,48.4869,48.5728,117732.0
2016-12-29 11:10:00,50.81,51.01,50.8,50.92,115904.0,48.5346,48.7257,48.5251,48.6397,115904.0
2016-12-29 11:15:00,50.94,50.96,50.82,50.94,58506.0,48.6588,48.6779,48.5442,48.6588,58506.0
2016-12-29 11:20:00,50.97,51.03,50.87,50.93,41952.0,48.6875,48.7448,48.592,48.6493,41952.0
2016-12-29 11:25:00,50.91,51.08,50.91,51.03,29928.0,48.6302,48.7925,48.6302,48.7448,29928.0
2016-12-29 11:30:00,51.06,51.15,51.02,51.11,137402.0,48.7734,48.8594,48.7352,48.8212,137402.0
2016-12-29 11:35:00,51.12,51.18,50.88,50.88,72996.0,48.8308,48.8881,48.6015,48.6015,72996.0
2016-12-29 11:40:00,50.88,50.92,50.87,50.91,39358.0,48.6015,48.6397,48.592,48.6302,39358.0
2016-12-29 11:45:00,50.85,50.88,50.74,50.77,51910.0,48.5728,48.6015,48.4678,48.4964,51910.0
2016-12-29 11:50:00,50.78,50.78,50.51,50.63,198660.0,48.506,48.506,48.2481,48.3627,198660.0
2016-12-29 11:55:00,50.63,50.66,50.51,50.59,48136.0,48.3627,48.3914,48.2481,48.3245,48136.0
2016-12-29 12:00:00,50.6,50.63,50.52,50.59,42888.0,48.334,48.3627,48.2576,48.3245,42888.0
2016-12-29 12:05:00,50.57,50.6,50.4,50.42,80350.0,48.3054,48.334,48.143,48.1621,80350.0
2016-12-29 12:10:00,50.41,50.56,50.34,50.52,57378.0,48.1525,48.2958,48.0857,48.2576,57378.0
2016-12-29 12:15:00,50.55,50.7,50.49,50.61,93596.0,48.2863,48.4296,48.229,48.3436,93596.0
2016-12-29 12:20:00,50.59,50.74,50.59,50.7,32720.0,48.3245,48.4678,48.3245,48.4296,32720.0
2016-12-29 12:25:00,50.69,50.81,50.65,50.76,86134.0,48.42,48.5346,48.3818,48.4869,86134.0
2016-12-29 12:30:00,50.77,50.77,50.66,50.68,48820.0,48.4964,48.4964,48.3914,48.4105,48820.0
2016-12-29 12:35:00,50.65,50.66,50.56,50.56,15574.0,48.3818,48.3914,48.2958,48.2958,15574.0
2016-12-29 12:40:00,50.57,50.73,50.56,50.71,38602.0,48.3054,48.4582,48.2958,48.4391,38602.0
2016-12-29 12:45:00,50.72,50.89,50.67,50.87,62534.0,48.4487,48.6111,48.4009,48.592,62534.0
2016-12-29 12:50:00,50.87,50.93,50.85,50.89,40610.0,48.592,48.6493,48.5728,48.6111,40610.0
2016-12-29 12:55:00,50.91,50.91,50.68,50.7,80316.0,48.6302,48.6302,48.4105,48.4296,80316.0
2016-12-29 13:00:00,50.7,50.74,50.65,50.67,24552.0,48.4296,48.4678,48.3818,48.4009,24552.0
2016-12-29 13:05:00,50.71,50.71,50.55,50.6,50652.0,48.4391,48.4391,48.2863,48.334,50652.0
2016-12-29 13:10:00,50.58,50.62,50.54,50.58,27430.0,48.3149,48.3531,48.2767,48.3149,27430.0
2016-12-29 13:15:00,50.62,50.67,50.55,50.59,24682.0,48.3531,48.4009,48.2863,48.3245,24682.0
2016-12-29 13:20:00,50.6,50.65,50.52,50.57,24306.0,48.334,48.3818,48.2576,48.3054,24306.0
2016-12-29 13:25:00,50.57,50.63,50.55,50.6,10200.0,48.3054,48.3627,48.2863,48.334,10200.0
2016-12-29 13:30:00,50.63,50.63,50.47,50.52,23796.0,48.3627,48.3627,48.2099,48.2576,23796.0
2016-12-29 13:35:00,50.48,50.48,50.4,50.41,23300.0,48.2194,48.2194,48.143,48.1525,23300.0
2016-12-29 13:40:00,50.41,50.43,50.36,50.41,39766.0,48.1525,48.1717,48.1048,48.1525,39766.0
2016-12-29 13:45:00,50.42,50.45,50.38,50.41,32456.0,48.1621,48.1908,48.1239,48.1525,32456.0
2016-12-29 13:50:00,50.42,50.53,50.41,50.53,45440.0,48.1621,48.2672,48.1525,48.2672,45440.0
2016-12-29 13:55:00,50.52,50.58,50.43,50.58,65048.0,48.2576,48.3149,48.1717,48.3149,65048.0
2016-12-29 14:00:00,50.58,50.79,50.57,50.76,79718.0,48.3149,48.5155,48.3054,48.4869,79718.0
2016-12-29 14:05:00,50.77,50.79,50.65,50.74,49224.0,48.4964,48.5155,48.3818,48.4678,49224.0
2016-12-29 14:10:00,50.74,50.75,50.61,50.63,24760.0,48.4678,48.4773,48.3436,48.3627,24760.0
2016-12-29 14:15:00,50.63,50.69,50.63,50.65,14300.0,48.3627,48.42,48.3627,48.3818,14300.0
2016-12-29 14:20:00,50.67,50.77,50.66,50.68,33442.0,48.4009,48.4964,48.3914,48.4105,33442.0
2016-12-29 14:25:00,50.68,50.69,50.61,50.62,17484.0,48.4105,48.42,48.3436,48.3531,17484.0
2016-12-29 14:30:00,50.62,50.64,50.44,50.44,36226.0,48.3531,48.3722,48.1812,48.1812,36226.0
2016-12-29 14:35:00,50.46,50.56,50.46,50.55,21848.0,48.2003,48.2958,48.2003,48.2863,21848.0
2016-12-29 14:40:00,50.55,50.62,50.52,50.6,10700.0,48.2863,48.3531,48.2576,48.334,10700.0
2016-12-29 14:45:00,50.63,50.7,50.62,50.62,31820.0,48.3627,48.4296,48.3531,48.3531,31820.0
2016-12-29 14:50:00,50.65,50.71,50.62,50.66,29904.0,48.3818,48.4391,48.3531,48.3914,29904.0
2016-12-29 14:55:00,50.66,50.66,50.63,50.66,49100.0,48.3914,48.3914,48.3627,48.3914,49100.0
2016-12-29 15:00:00,50.63,50.7,50.53,50.53,71416.0,48.3627,48.4296,48.2672,48.2672,71416.0
2016-12-29 15:05:00,50.56,50.59,50.51,50.54,40318.0,48.2958,48.3245,48.2481,48.2767,40318.0
2016-12-29 15:10:00,50.54,50.66,50.54,50.65,35950.0,48.2767,48.3914,48.2767,48.3818,35950.0
2016-12-29 15:15:00,50.67,50.73,50.67,50.71,45256.0,48.4009,48.4582,48.4009,48.4391,45256.0
2016-12-29 15:20:00,50.7,50.86,50.69,50.83,39206.0,48.4296,48.5824,48.42,48.5537,39206.0
2016-12-29 15:25:00,50.83,50.85,50.79,50.79,25614.0,48.5537,48.5728,48.5155,48.5155,25614.0
2016-12-29 15:30:00,50.83,50.85,50.78,50.78,14898.0,48.5537,48.5728,48.506,48.506,14898.0
2016-12-29 15:35:00,50.78,50.83,50.75,50.83,29304.0,48.506,48.5537,48.4773,48.5537,29304.0
2016-12-29 15:40:00,50.81,50.88,50.81,50.87,74484.0,48.5346,48.6015,48.5346,48.592,74484.0
2016-12-29 15:45:00,50.88,50.93,50.84,50.86,57162.0,48.6015,48.6493,48.5633,48.5824,57162.0
2016-12-29 15:50:00,50.88,50.95,50.88,50.91,93204.0,48.6015,48.6684,48.6015,48.6302,93204.0
2016-12-29 15:55:00,50.91,51.18,50.91,51.12,205546.0,48.6302,48.8881,48.6302,48.8308,205546.0
2016-12-30 09:30:00,51.38,51.4,50.76,50.81,341310.0,49.0791,49.0982,48.4869,48.5346,341310.0
2016-12-30 09:35:00,50.83,51.06,50.7,50.74,198972.0,48.5537,48.7734,48.4296,48.4678,198972.0
2016-12-30 09:40:00,50.74,50.9,50.57,50.64,128418.0,48.4678,48.6206,48.3054,48.3722,128418.0
2016-12-30 09:45:00,50.64,50.96,50.6,50.92,195420.0,48.3722,48.6779,48.334,48.6397,195420.0
2016-12-30 09:50:00,50.93,50.95,50.73,50.77,172370.0,48.6493,48.6684,48.4582,48.4964,172370.0
2016-12-30 09:55:00,50.74,50.79,50.27,50.31,166076.0,48.4678,48.5155,48.0188,48.057,166076.0
2016-12-30 10:00:00,50.27,50.49,50.16,50.38,148292.0,48.0188,48.229,47.9137,48.1239,148292.0
2016-12-30 10:05:00,50.38,50.59,50.38,50.59,81774.0,48.1239,48.3245,48.1239,48.3245,81774.0
2016-12-30 10:10:00,50.57,50.66,50.52,50.64,55388.0,48.3054,48.3914,48.2576,48.3722,55388.0
2016-12-30 10:15:00,50.65,50.67,50.48,50.5,57080.0,48.3818,48.4009,48.2194,48.2385,57080.0
2016-12-30 10:20:00,50.54,50.63,50.38,50.44,48964.0,48.2767,48.3627,48.1239,48.1812,48964.0
2016-12-30 10:25:00,50.49,50.49,50.35,50.35,34572.0,48.229,48.229,48.0952,48.0952,34572.0
2016-12-30 10:30:00,50.35,50.67,50.35,50.66,98756.0,48.0952,48.4009,48.0952,48.3914,98756.0
2016-12-30 10:35:00,50.65,50.66,50.48,50.48,36344.0,48.3818,48.3914,48.2194,48.2194,36344.0
2016-12-30 10:40:00,50.51,50.58,50.47,50.49,35470.0,48.2481,48.3149,48.2099,48.229,35470.0
2016-12-30 10:45:00,50.49,50.57,50.44,50.56,41364.0,48.229,48.3054,48.1812,48.2958,41364.0
2016-12-30 10:50:00,50.52,50.65,50.51,50.56,48854.0,48.2576,48.3818,48.2481,48.2958,48854.0
2016-12-30 10:55:00,50.59,50.83,50.59,50.83,95696.0,48.3245,48.5537,48.3245,48.5537,95696.0
2016-12-30 11:00:00,50.8,50.8,50.63,50.65,42244.0,48.5251,48.5251,48.3627,48.3818,42244.0
2016-12-30 11:05:00,50.72,50.73,50.62,50.67,18378.0,48.4487,48.4582,48.3531,48.4009,18378.0
2016-12-30 11:10:00,50.66,50.69,50.58,50.61,47754.0,48.3914,48.42,48.3149,48.3436,47754.0
2016-12-30 11:15:00,50.69,50.77,50.69,50.77,35228.0,48.42,48.4964,48.42,48.4964,35228.0
2016-12-30 11:20:00,50.76,50.76,50.65,50.75,17586.0,48.4869,48.4869,48.3818,48.4773,17586.0
2016-12-30 11:25:00,50.77,50.86,50.74,50.85,46314.0,48.4964,48.5824,48.4678,48.5728,46314.0
2016-12-30 11:30:00,50.77,50.88,50.77,50.86,51810.0,48.4964,48.6015,48.4964,48.5824,51810.0
2016-12-30 11:35:00,50.87,50.87,50.72,50.73,28450.0,48.592,48.592,48.4487,48.4582,28450.0
2016-12-30 11:40:00,50.74,50.99,50.74,50.96,42542.0,48.4678,48.7066,48.4678,48.6779,42542.0
2016-12-30 11:45:00,50.99,51.05,50.94,50.97,71922.0,48.7066,48.7639,48.6588,48.6875,71922.0
2016-12-30 11:50:00,50.98,51.02,50.85,50.88,22346.0,48.697,48.7352,48.5728,48.6015,22346.0
2016-12-30 11:55:00,50.88,50.89,50.81,50.82,21440.0,48.6015,48.6111,48.5346,48.5442,21440.0
2016-12-30 12:00:00,50.83,50.83,50.61,50.61,63656.0,48.5537,48.5537,48.3436,48.3436,63656.0
2016-12-30 12:05:00,50.61,50.74,50.58,50.72,22478.0,48.3436,48.4678,48.3149,48.4487,22478.0
2016-12-30 12:10:00,50.73,50.81,50.65,50.79,46916.0,48.4582,48.5346,48.3818,48.5155,46916.0
2016-12-30 12:15:00,50.77,50.77,50.63,50.66,17008.0,48.4964,48.4964,48.3627,48.3914,17008.0
2016-12-30 12:20:00,50.67,50.73,50.65,50.65,15200.0,48.4009,48.4582,48.3818,48.3818,15200.0
2016-12-30 12:25:00,50.6,50.61,50.46,50.46,74690.0,48.334,48.3436,48.2003,48.2003,74690.0
2016-12-30 12:30:00,50.47,50.63,50.47,50.59,13650.0,48.2099,48.3627,48.2099,48.3245,13650.0
2016-12-30 12:35:00,50.55,50.55,50.43,50.49,17844.0,48.2863,48.2863,48.1717,48.229,17844.0
2016-12-30 12:40:00,50.48,50.51,50.41,50.46,40930.0,48.2194,48.2481,48.1525,48.2003,40930.0
2016-12-30 12:45:00,50.42,50.48,50.38,50.44,26182.0,48.1621,48.2194,48.1239,48.1812,26182.0
2016-12-30 12:50:00,50.44,50.46,50.32,50.4,43550.0,48.1812,48.2003,48.0666,48.143,43550.0
2016-12-30 12:55:00,50.4,50.51,50.37,50.49,40754.0,48.143,48.2481,48.1143,48.229,40754.0
2016-12-30 13:00:00,50.49,50.62,50.49,50.51,73028.0,48.229,48.3531,48.229,48.2481,73028.0
2016-12-30 13:05:00,50.51,50.52,50.44,50.45,23450.0,48.2481,48.2576,48.1812,48.1908,23450.0
2016-12-30 13:10:00,50.5,50.5,50.43,50.46,5878.0,48.2385,48.2385,48.1717,48.2003,5878.0
2016-12-30 13:15:00,50.44,50.63,50.44,50.63,33216.0,48.1812,48.3627,48.1812,48.3627,33216.0
2016-12-30 13:20:00,50.61,50.73,50.58,50.66,33516.0,48.3436,48.4582,48.3149,48.3914,33516.0
2016-12-30 13:25:00,50.68,50.72,50.62,50.62,19970.0,48.4105,48.4487,48.3531,48.3531,19970.0
2016-12-30 13:30:00,50.65,50.68,50.57,50.6,22348.0,48.3818,48.4105,48.3054,48.334,22348.0
2016-12-30 13:35:00,50.64,50.67,50.61,50.62,38312.0,48.3722,48.4009,48.3436,48.3531,38312.0
2016-12-30 13:40:00,50.62,50.66,50.54,50.55,35358.0,48.3531,48.3914,48.2767,48.2863,35358.0
2016-12-30 13:45:00,50.55,50.59,50.52,50.58,18700.0,48.2863,48.3245,48.2576,48.3149,18700.0
2016-12-30 13:50:00,50.56,50.67,50.55,50.62,17232.0,48.2958,48.4009,48.2863,48.3531,17232.0
2016-12-30 13:55:00,50.57,50.57,50.47,50.5,25686.0,48.3054,48.3054,48.2099,48.2385,25686.0
2016-12-30 14:00:00,50.51,50.58,50.43,50.49,33310.0,48.2481,48.3149,48.1717,48.229,33310.0
2016-12-30 14:05:00,50.48,50.56,50.48,50.48,10174.0,48.2194,48.2958,48.2194,48.2194,10174.0
2016-12-30 14:10:00,50.48,50.48,50.42,50.45,42334.0,48.2194,48.2194,48.1621,48.1908,42334.0
2016-12-30 14:15:00,50.45,50.51,50.44,50.51,25542.0,48.1908,48.2481,48.1812,48.2481,25542.0
2016-12-30 14:20:00,50.5,50.51,50.41,50.42,45008.0,48.2385,48.2481,48.1525,48.1621,45008.0
2016-12-30 14:25:00,50.42,50.45,50.37,50.37,49320.0,48.1621,48.1908,48.1143,48.1143,49320.0
2016-12-30 14:30:00,50.37,50.48,50.29,50.44,38400.0,48.1143,48.2194,48.0379,48.1812,38400.0
2016-12-30 14:35:00,50.43,50.5,50.4,50.5,48498.0,48.1717,48.2385,48.143,48.2385,48498.0
2016-12-30 14:40:00,50.48,50.52,50.43,50.49,29130.0,48.2194,48.2576,48.1717,48.229,29130.0
2016-12-30 14:45:00,50.48,50.49,50.23,50.27,97722.0,48.2194,48.229,47.9806,48.0188,97722.0
2016-12-30 14:50:00,50.29,50.34,50.26,50.26,39130.0,48.0379,48.0857,48.0093,48.0093,39130.0
2016-12-30 14:55:00,50.27,50.3,50.19,50.27,57914.0,48.0188,48.0475,47.9424,48.0188,57914.0
2016-12-30 15:00:00,50.27,50.29,50.21,50.27,18280.0,48.0188,48.0379,47.9615,48.0188,18280.0
2016-12-30 15:05:00,50.27,50.33,50.25,50.31,24930.0,48.0188,48.0761,47.9997,48.057,24930.0
2016-12-30 15:10:00,50.33,50.44,50.29,50.4,47780.0,48.0761,48.1812,48.0379,48.143,47780.0
2016-12-30 15:15:00,50.44,50.47,50.41,50.43,49352.0,48.1812,48.2099,48.1525,48.1717,49352.0
2016-12-30 15:20:00,50.41,50.49,50.39,50.43,52912.0,48.1525,48.229,48.1334,48.1717,52912.0
2016-12-30 15:25:00,50.43,50.55,50.42,50.55,85516.0,48.1717,48.2863,48.1621,48.2863,85516.0
2016-12-30 15:30:00,50.55,50.56,50.47,50.52,136882.0,48.2863,48.2958,48.2099,48.2576,136882.0
2016-12-30 15:35:00,50.51,50.54,50.38,50.39,108780.0,48.2481,48.2767,48.1239,48.1334,108780.0
2016-12-30 15:40:00,50.38,50.42,50.3,50.35,120216.0,48.1239,48.1621,48.0475,48.0952,120216.0
2016-12-30 15:45:00,50.33,50.34,50.2,50.21,113578.0,48.0761,48.0857,47.952,47.9615,113578.0
2016-12-30 15:50:00,50.2,50.21,50.02,50.17,174222.0,47.952,47.9615,47.78,47.9233,174222.0
2016-12-30 15:55:00,50.17,50.56,50.13,50.54,208224.0,47.9233,48.2958,47.8851,48.2767,208224.0
2017-01-03 09:30:00,52.36,52.45,51.87,52.1,621250.0,50.0152,50.1012,49.5472,49.7669,621250.0
2017-01-03 09:35:00,52.16,52.51,51.82,51.91,495186.0,49.8242,50.1585,49.4994,49.5854,495186.0
2017-01-03 09:40:00,51.9,51.99,51.58,51.84,186950.0,49.5758,49.6618,49.2702,49.5185,186950.0
2017-01-03 09:45:00,51.86,51.91,51.57,51.63,212624.0,49.5376,49.5854,49.2606,49.3179,212624.0
2017-01-03 09:50:00,51.62,51.63,51.33,51.49,210536.0,49.3084,49.3179,49.0314,49.1842,210536.0
2017-01-03 09:55:00,51.51,51.7,51.4,51.6,116956.0,49.2033,49.3848,49.0982,49.2893,116956.0
2017-01-03 10:00:00,51.63,51.96,51.52,51.94,211414.0,49.3179,49.6331,49.2128,49.614,211414.0
2017-01-03 10:05:00,51.91,52.7,51.85,52.66,635302.0,49.5854,50.34,49.5281,50.3018,635302.0
2017-01-03 10:10:00,52.68,52.69,52.34,52.37,483642.0,50.3209,50.3304,49.9961,50.0248,483642.0
2017-01-03 10:15:00,52.38,52.58,52.38,52.52,78334.0,50.0343,50.2254,50.0343,50.1681,78334.0
2017-01-03 10:20:00,52.49,52.49,52.25,52.38,41586.0,50.1394,50.1394,49.9102,50.0343,41586.0
2017-01-03 10:25:00,52.35,52.46,52.17,52.17,40548.0,50.0057,50.1107,49.8337,49.8337,40548.0
2017-01-03 10:30:00,52.19,52.38,52.08,52.1,56484.0,49.8528,50.0343,49.7478,49.7669,56484.0
2017-01-03 10:35:00,52.11,52.11,51.53,51.54,137642.0,49.7764,49.7764,49.2224,49.2319,137642.0
2017-01-03 10:40:00,51.54,51.7,51.42,51.45,160156.0,49.2319,49.3848,49.1173,49.146,160156.0
2017-01-03 10:45:00,51.45,51.57,51.09,51.1,261284.0,49.146,49.2606,48.8021,48.8117,261284.0
2017-01-03 10:50:00,51.08,51.2,50.95,50.98,152950.0,48.7925,48.9072,48.6684,48.697,152950.0
2017-01-03 10:55:00,50.98,50.98,50.69,50.76,322796.0,48.697,48.697,48.42,48.4869,322796.0
2017-01-03 11:00:00,50.75,50.81,50.52,50.8,244320.0,48.4773,48.5346,48.2576,48.5251,244320.0
2017-01-03 11:05:00,50.79,51.13,50.79,51.02,204562.0,48.5155,48.8403,48.5155,48.7352,204562.0
2017-01-03 11:10:00,51.02,51.03,50.77,50.83,123576.0,48.7352,48.7448,48.4964,48.5537,123576.0
2017-01-03 11:15:00,50.79,50.8,50.48,50.57,150550.0,48.5155,48.5251,48.2194,48.3054,150550.0
2017-01-03 11:20:00,50.57,50.92,50.57,50.85,105130.0,48.3054,48.6397,48.3054,48.5728,105130.0
2017-01-03 11:25:00,50.82,50.85,50.54,50.57,72500.0,48.5442,48.5728,48.2767,48.3054,72500.0
2017-01-03 11:30:00,50.59,50.76,50.57,50.72,79300.0,48.3245,48.4869,48.3054,48.4487,79300.0
2017-01-03 11:35:00,50.72,50.73,50.37,50.38,128564.0,48.4487,48.4582,48.1143,48.1239,128564.0
2017-01-03 11:40:00,50.41,50.43,50.15,50.19,156766.0,48.1525,48.1717,47.9042,47.9424,156766.0
2017-01-03 11:45:00,50.18,50.54,50.18,50.42,131990.0,47.9328,48.2767,47.9328,48.1621,131990.0
2017-01-03 11:50:00,50.42,50.66,50.4,50.63,109356.0,48.1621,48.3914,48.143,48.3627,109356.0
2017-01-03 11:55:00,50.65,50.73,50.49,50.73,123998.0,48.3818,48.4582,48.229,48.4582,123998.0
2017-01-03 12:00:00,50.73,50.76,50.55,50.7,128882.0,48.4582,48.4869,48.2863,48.4296,128882.0
2017-01-03 12:05:00,50.68,50.71,50.39,50.69,108256.0,48.4105,48.4391,48.1334,48.42,108256.0
2017-01-03 12:10:00,50.68,50.89,50.68,50.81,129062.0,48.4105,48.6111,48.4105,48.5346,129062.0
2017-01-03 12:15:00,50.82,50.88,50.67,50.73,57312.0,48.5442,48.6015,48.4009,48.4582,57312.0
2017-01-03 12:20:00,50.74,50.74,50.52,50.7,52412.0,48.4678,48.4678,48.2576,48.4296,52412.0
2017-01-03 12:25:00,50.72,50.77,50.62,50.63,42024.0,48.4487,48.4964,48.3531,48.3627,42024.0
2017-01-03 12:30:00,50.61,50.68,50.54,50.64,25412.0,48.3436,48.4105,48.2767,48.3722,25412.0
2017-01-03 12:35:00,50.62,50.62,50.45,50.47,30864.0,48.3531,48.3531,48.1908,48.2099,30864.0
2017-01-03 12:40:00,50.48,50.52,50.24,50.27,75732.0,48.2194,48.2576,47.9902,48.0188,75732.0
2017-01-03 12:45:00,50.27,50.44,50.18,50.42,72848.0,48.0188,48.1812,47.9328,48.1621,72848.0
2017-01-03 12:50:00,50.44,50.45,50.31,50.35,27530.0,48.1812,48.1908,48.057,48.0952,27530.0
2017-01-03 12:55:00,50.39,50.45,50.35,50.45,28324.0,48.1334,48.1908,48.0952,48.1908,28324.0
2017-01-03 13:00:00,50.46,50.48,50.3,50.3,40012.0,48.2003,48.2194,48.0475,48.0475,40012.0
2017-01-03 13:05:00,50.31,50.34,50.13,50.18,37200.0,48.057,48.0857,47.8851,47.9328,37200.0
2017-01-03 13:10:00,50.21,50.27,50.18,50.27,22244.0,47.9615,48.0188,47.9328,48.0188,22244.0
2017-01-03 13:15:00,50.27,50.34,50.25,50.31,11472.0,48.0188,48.0857,47.9997,48.057,11472.0
2017-01-03 13:20:00,50.31,50.57,50.28,50.57,45730.0,48.057,48.3054,48.0284,48.3054,45730.0
2017-01-03 13:25:00,50.55,50.58,50.49,50.49,53490.0,48.2863,48.3149,48.229,48.229,53490.0
2017-01-03 13:30:00,50.49,50.52,50.38,50.41,40100.0,48.229,48.2576,48.1239,48.1525,40100.0
2017-01-03 13:35:00,50.38,50.39,50.31,50.35,17926.0,48.1239,48.1334,48.057,48.0952,17926.0
2017-01-03 13:40:00,50.32,50.41,50.3,50.38,20354.0,48.0666,48.1525,48.0475,48.1239,20354.0
2017-01-03 13:45:00,50.36,50.54,50.35,50.41,54562.0,48.1048,48.2767,48.0952,48.1525,54562.0
2017-01-03 13:50:00,50.42,50.54,50.38,50.43,26872.0,48.1621,48.2767,48.1239,48.1717,26872.0
2017-01-03 13:55:00,50.44,50.49,50.41,50.45,38894.0,48.1812,48.229,48.1525,48.1908,38894.0
2017-01-03 14:00:00,50.45,50.6,50.45,50.52,42446.0,48.1908,48.334,48.1908,48.2576,42446.0
2017-01-03 14:05:00,50.51,50.58,50.49,50.52,39846.0,48.2481,48.3149,48.229,48.2576,39846.0
2017-01-03 14:10:00,50.56,50.63,50.54,50.6,36614.0,48.2958,48.3627,48.2767,48.334,36614.0
2017-01-03 14:15:00,50.6,50.71,50.6,50.6,56566.0,48.334,48.4391,48.334,48.334,56566.0
2017-01-03 14:20:00,50.59,50.63,50.54,50.57,23734.0,48.3245,48.3627,48.2767,48.3054,23734.0
2017-01-03 14:25:00,50.57,50.58,50.46,50.46,25560.0,48.3054,48.3149,48.2003,48.2003,25560.0
2017-01-03 14:30:00,50.46,50.49,50.33,50.35,56200.0,48.2003,48.229,48.0761,48.0952,56200.0
2017-01-03 14:35:00,50.35,50.42,50.29,50.3,38814.0,48.0952,48.1621,48.0379,48.0475,38814.0
2017-01-03 14:40:00,50.27,50.46,50.27,50.42,29476.0,48.0188,48.2003,48.0188,48.1621,29476.0
2017-01-03 14:45:00,50.44,50.49,50.37,50.49,21104.0,48.1812,48.229,48.1143,48.229,21104.0
2017-01-03 14:50:00,50.51,50.74,50.5,50.74,132782.0,48.2481,48.4678,48.2385,48.4678,132782.0
2017-01-03 14:55:00,50.75,50.77,50.61,50.71,110922.0,48.4773,48.4964,48.3436,48.4391,110922.0
2017-01-03 15:00:00,50.73,51.0,50.72,50.96,271414.0,48.4582,48.7161,48.4487,48.6779,271414.0
2017-01-03 15:05:00,50.95,51.05,50.95,50.98,131888.0,48.6684,48.7639,48.6684,48.697,131888.0
2017-01-03 15:10:00,51.01,51.13,51.01,51.13,64568.0,48.7257,48.8403,48.7257,48.8403,64568.0
2017-01-03 15:15:00,51.13,51.16,51.06,51.08,65866.0,48.8403,48.869,48.7734,48.7925,65866.0
2017-01-03 15:20:00,51.1,51.11,50.84,50.86,64592.0,48.8117,48.8212,48.5633,48.5824,64592.0
2017-01-03 15:25:00,50.88,50.98,50.87,50.91,36950.0,48.6015,48.697,48.592,48.6302,36950.0
2017-01-03 15:30:00,50.85,50.88,50.77,50.88,92294.0,48.5728,48.6015,48.4964,48.6015,92294.0
2017-01-03 15:35:00,50.87,50.93,50.77,50.93,57168.0,48.592,48.6493,48.4964,48.6493,57168.0
2017-01-03 15:40:00,50.91,51.0,50.86,50.92,85770.0,48.6302,48.7161,48.5824,48.6397,85770.0
2017-01-03 15:45:00,50.92,51.23,50.92,51.2,125590.0,48.6397,48.9358,48.6397,48.9072,125590.0
2017-01-03 15:50:00,51.21,51.27,51.12,51.19,141350.0,48.9167,48.974,48.8308,48.8976,141350.0
2017-01-03 15:55:00,51.19,51.3,51.13,51.27,145434.0,48.8976,49.0027,48.8403,48.974,145434.0
2017-01-04 09:30:00,51.84,52.56,51.81,52.5,622934.0,49.5185,50.2063,49.4899,50.149,622934.0
2017-01-04 09:35:00,52.5,52.67,52.13,52.17,381358.0,50.149,50.3113,49.7955,49.8337,381358.0
2017-01-04 09:40:00,52.21,52.54,52.14,52.17,223962.0,49.8719,50.1872,49.8051,49.8337,223962.0
2017-01-04 09:45:00,52.21,52.45,52.18,52.32,82434.0,49.8719,50.1012,49.8433,49.977,82434.0
2017-01-04 09:50:00,52.32,52.55,52.32,52.54,116664.0,49.977,50.1967,49.977,50.1872,116664.0
2017-01-04 09:55:00,52.57,52.6,52.31,52.37,114620.0,50.2158,50.2445,49.9675,50.0248,114620.0
2017-01-04 10:00:00,52.41,52.6,52.41,52.6,109310.0,50.063,50.2445,50.063,50.2445,109310.0
2017-01-04 10:05:00,52.61,52.73,52.3,52.31,194994.0,50.254,50.3687,49.9579,49.9675,194994.0
2017-01-04 10:10:00,52.37,52.37,52.12,52.27,104582.0,50.0248,50.0248,49.786,49.9293,104582.0
2017-01-04 10:15:00,52.32,52.37,52.26,52.37,56164.0,49.977,50.0248,49.9197,50.0248,56164.0
2017-01-04 10:20:00,52.38,52.65,52.38,52.57,110258.0,50.0343,50.2922,50.0343,50.2158,110258.0
2017-01-04 10:25:00,52.55,52.59,52.28,52.3,88810.0,50.1967,50.2349,49.9388,49.9579,88810.0
2017-01-04 10:30:00,52.27,52.46,52.26,52.41,70584.0,49.9293,50.1107,49.9197,50.063,70584.0
2017-01-04 10:35:00,52.41,52.53,52.36,52.48,68236.0,50.063,50.1776,50.0152,50.1299,68236.0
2017-01-04 10:40:00,52.51,52.63,52.48,52.63,68302.0,50.1585,50.2731,50.1299,50.2731,68302.0
2017-01-04 10:45:00,52.63,52.96,52.63,52.89,258442.0,50.2731,50.5884,50.2731,50.5215,258442.0
2017-01-04 10:50:00,52.91,52.94,52.84,52.94,104416.0,50.5406,50.5693,50.4737,50.5693,104416.0
2017-01-04 10:55:00,52.92,52.94,52.84,52.88,47172.0,50.5501,50.5693,50.4737,50.5119,47172.0
2017-01-04 11:00:00,52.9,53.21,52.9,53.09,255474.0,50.531,50.8272,50.531,50.7125,255474.0
2017-01-04 11:05:00,53.1,53.27,53.1,53.13,178294.0,50.7221,50.8845,50.7221,50.7507,178294.0
2017-01-04 11:10:00,53.13,53.17,53.09,53.11,29124.0,50.7507,50.789,50.7125,50.7316,29124.0
2017-01-04 11:15:00,53.12,53.16,52.88,53.0,53182.0,50.7412,50.7794,50.5119,50.6266,53182.0
2017-01-04 11:20:00,52.99,53.06,52.88,52.88,81736.0,50.617,50.6839,50.5119,50.5119,81736.0
2017-01-04 11:25:00,52.92,53.29,52.89,53.22,80218.0,50.5501,50.9036,50.5215,50.8367,80218.0
2017-01-04 11:30:00,53.23,53.52,53.22,53.52,281204.0,50.8463,51.1233,50.8367,51.1233,281204.0
2017-01-04 11:35:00,53.52,53.53,53.43,53.5,83150.0,51.1233,51.1328,51.0373,51.1042,83150.0
2017-01-04 11:40:00,53.49,53.6,53.34,53.45,137494.0,51.0946,51.1997,50.9513,51.0564,137494.0
2017-01-04 11:45:00,53.5,53.67,53.35,53.45,105038.0,51.1042,51.2666,50.9609,51.0564,105038.0
2017-01-04 11:50:00,53.45,53.52,53.34,53.52,106860.0,51.0564,51.1233,50.9513,51.1233,106860.0
2017-01-04 11:55:00,53.54,53.61,53.48,53.54,61228.0,51.1424,51.2092,51.0851,51.1424,61228.0
2017-01-04 12:00:00,53.58,53.69,53.57,53.69,97012.0,51.1806,51.2857,51.171,51.2857,97012.0
2017-01-04 12:05:00,53.68,53.85,53.66,53.74,149002.0,51.2761,51.4385,51.257,51.3334,149002.0
2017-01-04 12:10:00,53.77,53.79,53.69,53.75,34148.0,51.3621,51.3812,51.2857,51.343,34148.0
2017-01-04 12:15:00,53.76,53.76,53.63,53.67,27604.0,51.3525,51.3525,51.2284,51.2666,27604.0
2017-01-04 12:20:00,53.65,53.74,53.59,53.74,79886.0,51.2475,51.3334,51.1901,51.3334,79886.0
2017-01-04 12:25:00,53.75,53.77,53.55,53.61,38898.0,51.343,51.3621,51.1519,51.2092,38898.0
2017-01-04 12:30:00,53.63,53.65,53.47,53.48,56384.0,51.2284,51.2475,51.0755,51.0851,56384.0
2017-01-04 12:35:00,53.47,53.55,53.45,53.55,31402.0,51.0755,51.1519,51.0564,51.1519,31402.0
2017-01-04 12:40:00,53.54,53.75,53.54,53.74,42484.0,51.1424,51.343,51.1424,51.3334,42484.0
2017-01-04 12:45:00,53.72,53.72,53.56,53.6,21068.0,51.3143,51.3143,51.1615,51.1997,21068.0
2017-01-04 12:50:00,53.59,53.63,53.56,53.56,21764.0,51.1901,51.2284,51.1615,51.1615,21764.0
2017-01-04 12:55:00,53.55,53.59,53.47,53.5,39902.0,51.1519,51.1901,51.0755,51.1042,39902.0
2017-01-04 13:00:00,53.52,53.52,53.3,53.36,75108.0,51.1233,51.1233,50.9131,50.9704,75108.0
2017-01-04 13:05:00,53.33,53.42,53.33,53.33,31194.0,50.9418,51.0278,50.9418,50.9418,31194.0
2017-01-04 13:10:00,53.32,53.45,53.32,53.41,75242.0,50.9322,51.0564,50.9322,51.0182,75242.0
2017-01-04 13:15:00,53.42,53.45,53.28,53.31,39936.0,51.0278,51.0564,50.894,50.9227,39936.0
2017-01-04 13:20:00,53.34,53.47,53.34,53.45,12380.0,50.9513,51.0755,50.9513,51.0564,12380.0
2017-01-04 13:25:00,53.48,53.48,53.4,53.48,7244.0,51.0851,51.0851,51.0087,51.0851,7244.0
2017-01-04 13:30:00,53.5,53.58,53.5,53.55,46428.0,51.1042,51.1806,51.1042,51.1519,46428.0
2017-01-04 13:35:00,53.56,53.58,53.5,53.56,39892.0,51.1615,51.1806,51.1042,51.1615,39892.0
2017-01-04 13:40:00,53.56,53.57,53.49,53.52,16664.0,51.1615,51.171,51.0946,51.1233,16664.0
2017-01-04 13:45:00,53.56,53.65,53.53,53.65,63864.0,51.1615,51.2475,51.1328,51.2475,63864.0
2017-01-04 13:50:00,53.65,53.66,53.5,53.5,24094.0,51.2475,51.257,51.1042,51.1042,24094.0
2017-01-04 13:55:00,53.54,53.56,53.38,53.38,41438.0,51.1424,51.1615,50.9895,50.9895,41438.0
2017-01-04 14:00:00,53.36,53.52,53.35,53.42,54814.0,50.9704,51.1233,50.9609,51.0278,54814.0
2017-01-04 14:05:00,53.46,53.49,53.37,53.4,25896.0,51.066,51.0946,50.98,51.0087,25896.0
2017-01-04 14:10:00,53.41,53.7,53.38,53.66,100128.0,51.0182,51.2952,50.9895,51.257,100128.0
2017-01-04 14:15:00,53.68,53.75,53.62,53.69,78916.0,51.2761,51.343,51.2188,51.2857,78916.0
2017-01-04 14:20:00,53.71,53.75,53.51,53.51,122712.0,51.3048,51.343,51.1137,51.1137,122712.0
2017-01-04 14:25:00,53.51,53.65,53.51,53.64,24298.0,51.1137,51.2475,51.1137,51.2379,24298.0
2017-01-04 14:30:00,53.63,53.69,53.61,53.69,43254.0,51.2284,51.2857,51.2092,51.2857,43254.0
2017-01-04 14:35:00,53.69,53.76,53.69,53.74,76528.0,51.2857,51.3525,51.2857,51.3334,76528.0
2017-01-04 14:40:00,53.74,53.77,53.56,53.6,172874.0,51.3334,51.3621,51.1615,51.1997,172874.0
2017-01-04 14:45:00,53.6,53.6,53.38,53.5,108754.0,51.1997,51.1997,50.9895,51.1042,108754.0
2017-01-04 14:50:00,53.5,53.56,53.43,53.5,22192.0,51.1042,51.1615,51.0373,51.1042,22192.0
2017-01-04 14:55:00,53.51,53.56,53.46,53.52,66784.0,51.1137,51.1615,51.066,51.1233,66784.0
2017-01-04 15:00:00,53.54,53.63,53.52,53.59,51214.0,51.1424,51.2284,51.1233,51.1901,51214.0
2017-01-04 15:05:00,53.6,53.7,53.6,53.67,37500.0,51.1997,51.2952,51.1997,51.2666,37500.0
2017-01-04 15:10:00,53.66,53.7,53.6,53.69,53300.0,51.257,51.2952,51.1997,51.2857,53300.0
2017-01-04 15:15:00,53.69,53.72,53.63,53.65,36634.0,51.2857,51.3143,51.2284,51.2475,36634.0
2017-01-04 15:20:00,53.63,53.63,53.52,53.59,41198.0,51.2284,51.2284,51.1233,51.1901,41198.0
2017-01-04 15:25:00,53.62,53.74,53.62,53.74,52704.0,51.2188,51.3334,51.2188,51.3334,52704.0
2017-01-04 15:30:00,53.74,53.8,53.69,53.78,67126.0,51.3334,51.3907,51.2857,51.3716,67126.0
2017-01-04 15:35:00,53.8,53.92,53.75,53.8,162710.0,51.3907,51.5054,51.343,51.3907,162710.0
2017-01-04 15:40:00,53.8,54.0,53.8,53.96,149418.0,51.3907,51.5818,51.3907,51.5436,149418.0
2017-01-04 15:45:00,53.96,54.0,53.7,53.8,154578.0,51.5436,51.5818,51.2952,51.3907,154578.0
2017-01-04 15:50:00,53.81,53.92,53.77,53.78,125414.0,51.4003,51.5054,51.3621,51.3716,125414.0
2017-01-04 15:55:00,53.79,53.98,53.63,53.88,299358.0,51.3812,51.5627,51.2284,51.4672,299358.0
2017-01-05 09:30:00,53.44,53.78,53.24,53.51,412316.0,51.0469,51.3716,50.8558,51.1137,412316.0
2017-01-05 09:35:00,53.52,53.63,53.13,53.24,205776.0,51.1233,51.2284,50.7507,50.8558,205776.0
2017-01-05 09:40:00,53.26,53.35,53.19,53.27,124706.0,50.8749,50.9609,50.8081,50.8845,124706.0
2017-01-05 09:45:00,53.27,53.4,53.11,53.12,145340.0,50.8845,51.0087,50.7316,50.7412,145340.0
2017-01-05 09:50:00,53.12,53.21,52.89,53.21,225012.0,50.7412,50.8272,50.5215,50.8272,225012.0
2017-01-05 09:55:00,53.2,53.45,53.1,53.22,152936.0,50.8176,51.0564,50.7221,50.8367,152936.0
2017-01-05 10:00:00,53.25,53.34,53.09,53.13,28156.0,50.8654,50.9513,50.7125,50.7507,28156.0
2017-01-05 10:05:00,53.16,53.49,53.11,53.35,125806.0,50.7794,51.0946,50.7316,50.9609,125806.0
2017-01-05 10:10:00,53.35,53.52,53.33,53.42,80774.0,50.9609,51.1233,50.9418,51.0278,80774.0
2017-01-05 10:15:00,53.41,53.47,53.19,53.22,86002.0,51.0182,51.0755,50.8081,50.8367,86002.0
2017-01-05 10:20:00,53.24,53.25,53.15,53.22,33272.0,50.8558,50.8654,50.7698,50.8367,33272.0
2017-01-05 10:25:00,53.24,53.52,53.24,53.48,87110.0,50.8558,51.1233,50.8558,51.0851,87110.0
2017-01-05 10:30:00,53.46,53.52,53.03,53.05,77756.0,51.066,51.1233,50.6552,50.6743,77756.0
2017-01-05 10:35:00,53.1,53.2,53.0,53.18,61822.0,50.7221,50.8176,50.6266,50.7985,61822.0
2017-01-05 10:40:00,53.19,53.29,52.99,53.28,89414.0,50.8081,50.9036,50.617,50.894,89414.0
2017-01-05 10:45:00,53.29,53.29,52.99,53.08,64364.0,50.9036,50.9036,50.617,50.703,64364.0
2017-01-05 10:50:00,53.06,53.07,52.92,52.99,73452.0,50.6839,50.6934,50.5501,50.617,73452.0
2017-01-05 10:55:00,52.98,53.05,52.93,52.95,43180.0,50.6075,50.6743,50.5597,50.5788,43180.0
2017-01-05 11:00:00,52.93,52.99,52.69,52.72,201126.0,50.5597,50.617,50.3304,50.3591,201126.0
2017-01-05 11:05:00,52.73,52.73,51.74,51.89,437050.0,50.3687,50.3687,49.423,49.5663,437050.0
2017-01-05 11:10:00,51.9,52.07,51.84,52.05,175396.0,49.5758,49.7382,49.5185,49.7191,175396.0
2017-01-05 11:15:00,52.01,52.24,51.96,52.23,83614.0,49.6809,49.9006,49.6331,49.891,83614.0
2017-01-05 11:20:00,52.23,52.24,51.87,52.0,80472.0,49.891,49.9006,49.5472,49.6713,80472.0
2017-01-05 11:25:00,51.96,52.13,51.76,51.8,77506.0,49.6331,49.7955,49.4421,49.4803,77506.0
2017-01-05 11:30:00,51.82,52.01,51.72,51.73,66952.0,49.4994,49.6809,49.4039,49.4134,66952.0
2017-01-05 11:35:00,51.73,51.84,51.62,51.7,76160.0,49.4134,49.5185,49.3084,49.3848,76160.0
2017-01-05 11:40:00,51.69,51.69,51.18,51.3,170930.0,49.3752,49.3752,48.8881,49.0027,170930.0
2017-01-05 11:45:00,51.3,51.57,51.29,51.42,93552.0,49.0027,49.2606,48.9931,49.1173,93552.0
2017-01-05 11:50:00,51.38,51.45,51.28,51.43,69920.0,49.0791,49.146,48.9836,49.1269,69920.0
2017-01-05 11:55:00,51.43,51.67,51.41,51.58,39324.0,49.1269,49.3561,49.1078,49.2702,39324.0
2017-01-05 12:00:00,51.62,51.81,51.45,51.55,105492.0,49.3084,49.4899,49.146,49.2415,105492.0
2017-01-05 12:05:00,51.58,51.58,51.38,51.41,41312.0,49.2702,49.2702,49.0791,49.1078,41312.0
2017-01-05 12:10:00,51.42,51.46,51.31,51.41,49840.0,49.1173,49.1555,49.0122,49.1078,49840.0
2017-01-05 12:15:00,51.41,51.75,51.41,51.74,114498.0,49.1078,49.4325,49.1078,49.423,114498.0
2017-01-05 12:20:00,51.74,51.76,51.65,51.68,43886.0,49.423,49.4421,49.337,49.3657,43886.0
2017-01-05 12:25:00,51.69,51.83,51.69,51.82,92652.0,49.3752,49.509,49.3752,49.4994,92652.0
2017-01-05 12:30:00,51.82,51.83,51.69,51.73,28210.0,49.4994,49.509,49.3752,49.4134,28210.0
2017-01-05 12:35:00,51.73,51.75,51.66,51.75,36920.0,49.4134,49.4325,49.3466,49.4325,36920.0
2017-01-05 12:40:00,51.8,51.84,51.72,51.73,14800.0,49.4803,49.5185,49.4039,49.4134,14800.0
2017-01-05 12:45:00,51.72,51.85,51.71,51.82,26384.0,49.4039,49.5281,49.3943,49.4994,26384.0
2017-01-05 12:50:00,51.83,51.99,51.83,51.84,64828.0,49.509,49.6618,49.509,49.5185,64828.0
2017-01-05 12:55:00,51.88,51.91,51.83,51.83,20880.0,49.5567,49.5854,49.509,49.509,20880.0
2017-01-05 13:00:00,51.85,51.87,51.74,51.81,19962.0,49.5281,49.5472,49.423,49.4899,19962.0
2017-01-05 13:05:00,51.78,51.99,51.77,51.91,18950.0,49.4612,49.6618,49.4516,49.5854,18950.0
2017-01-05 13:10:00,51.96,52.01,51.94,51.98,35054.0,49.6331,49.6809,49.614,49.6522,35054.0
2017-01-05 13:15:00,51.98,52.08,51.91,51.98,41758.0,49.6522,49.7478,49.5854,49.6522,41758.0
2017-01-05 13:20:00,51.99,52.02,51.92,51.97,24800.0,49.6618,49.6905,49.5949,49.6427,24800.0
2017-01-05 13:25:00,51.94,51.96,51.82,51.89,24216.0,49.614,49.6331,49.4994,49.5663,24216.0
2017-01-05 13:30:00,51.84,51.87,51.79,51.81,3000.0,49.5185,49.5472,49.4708,49.4899,3000.0
2017-01-05 13:35:00,51.88,52.17,51.88,52.05,92174.0,49.5567,49.8337,49.5567,49.7191,92174.0
2017-01-05 13:40:00,52.04,52.04,51.94,51.98,14030.0,49.7096,49.7096,49.614,49.6522,14030.0
2017-01-05 13:45:00,51.99,52.02,51.97,51.97,16880.0,49.6618,49.6905,49.6427,49.6427,16880.0
2017-01-05 13:50:00,51.98,51.98,51.88,51.88,4690.0,49.6522,49.6522,49.5567,49.5567,4690.0
2017-01-05 13:55:00,51.91,51.93,51.88,51.93,5696.0,49.5854,49.6045,49.5567,49.6045,5696.0
2017-01-05 14:00:00,52.02,52.27,52.01,52.27,89008.0,49.6905,49.9293,49.6809,49.9293,89008.0
2017-01-05 14:05:00,52.26,52.3,52.13,52.16,71392.0,49.9197,49.9579,49.7955,49.8242,71392.0
2017-01-05 14:10:00,52.19,52.38,52.19,52.3,41588.0,49.8528,50.0343,49.8528,49.9579,41588.0
2017-01-05 14:15:00,52.35,52.38,52.21,52.27,58286.0,50.0057,50.0343,49.8719,49.9293,58286.0
2017-01-05 14:20:00,52.29,52.34,52.16,52.27,39938.0,49.9484,49.9961,49.8242,49.9293,39938.0
2017-01-05 14:25:00,52.24,52.27,52.2,52.2,5864.0,49.9006,49.9293,49.8624,49.8624,5864.0
2017-01-05 14:30:00,52.2,52.27,52.13,52.15,17196.0,49.8624,49.9293,49.7955,49.8146,17196.0
2017-01-05 14:35:00,52.16,52.17,52.11,52.11,21900.0,49.8242,49.8337,49.7764,49.7764,21900.0
2017-01-05 14:40:00,52.11,52.12,51.98,52.06,15740.0,49.7764,49.786,49.6522,49.7287,15740.0
2017-01-05 14:45:00,52.04,52.08,51.9,51.96,18088.0,49.7096,49.7478,49.5758,49.6331,18088.0
2017-01-05 14:50:00,51.96,52.04,51.94,52.04,38516.0,49.6331,49.7096,49.614,49.7096,38516.0
2017-01-05 14:55:00,52.04,52.05,51.93,51.96,22996.0,49.7096,49.7191,49.6045,49.6331,22996.0
2017-01-05 15:00:00,51.95,52.27,51.95,52.2,65170.0,49.6236,49.9293,49.6236,49.8624,65170.0
2017-01-05 15:05:00,52.2,52.2,52.11,52.12,7400.0,49.8624,49.8624,49.7764,49.786,7400.0
2017-01-05 15:10:00,52.15,52.24,52.11,52.24,9526.0,49.8146,49.9006,49.7764,49.9006,9526.0
2017-01-05 15:15:00,52.24,52.29,52.15,52.15,36600.0,49.9006,49.9484,49.8146,49.8146,36600.0
2017-01-05 15:20:00,52.14,52.26,52.1,52.26,34934.0,49.8051,49.9197,49.7669,49.9197,34934.0
2017-01-05 15:25:00,52.26,52.37,52.23,52.33,51794.0,49.9197,50.0248,49.891,49.9866,51794.0
2017-01-05 15:30:00,52.31,52.35,52.25,52.27,65310.0,49.9675,50.0057,49.9102,49.9293,65310.0
2017-01-05 15:35:00,52.25,52.26,52.02,52.05,67812.0,49.9102,49.9197,49.6905,49.7191,67812.0
2017-01-05 15:40:00,52.05,52.13,51.96,51.99,37912.0,49.7191,49.7955,49.6331,49.6618,37912.0
2017-01-05 15:45:00,52.0,52.09,51.95,52.08,32326.0,49.6713,49.7573,49.6236,49.7478,32326.0
2017-01-05 15:50:00,52.08,52.13,52.05,52.09,60646.0,49.7478,49.7955,49.7191,49.7573,60646.0
2017-01-05 15:55:00,52.15,52.21,51.91,51.92,173376.0,49.8146,49.8719,49.5854,49.5949,173376.0
2017-01-06 09:30:00,52.23,52.54,51.84,51.9,334376.0,49.891,50.1872,49.5185,49.5758,334376.0
2017-01-06 09:35:00,51.87,51.95,51.47,51.68,262944.0,49.5472,49.6236,49.1651,49.3657,262944.0
2017-01-06 09:40:00,51.72,52.0,51.7,51.74,107364.0,49.4039,49.6713,49.3848,49.423,107364.0
2017-01-06 09:45:00,51.72,51.9,51.61,51.72,62388.0,49.4039,49.5758,49.2988,49.4039,62388.0
2017-01-06 09:50:00,51.8,52.0,51.79,51.89,44128.0,49.4803,49.6713,49.4708,49.5663,44128.0
2017-01-06 09:55:00,51.85,52.06,51.85,52.05,63262.0,49.5281,49.7287,49.5281,49.7191,63262.0
2017-01-06 10:00:00,52.02,52.2,51.93,52.06,136690.0,49.6905,49.8624,49.6045,49.7287,136690.0
2017-01-06 10:05:00,52.07,52.13,51.91,51.93,80236.0,49.7382,49.7955,49.5854,49.6045,80236.0
2017-01-06 10:10:00,51.93,51.94,51.74,51.79,55884.0,49.6045,49.614,49.423,49.4708,55884.0
2017-01-06 10:15:00,51.74,51.88,51.62,51.69,50078.0,49.423,49.5567,49.3084,49.3752,50078.0
2017-01-06 10:20:00,51.67,51.85,51.66,51.79,34286.0,49.3561,49.5281,49.3466,49.4708,34286.0
2017-01-06 10:25:00,51.8,51.8,51.68,51.77,49344.0,49.4803,49.4803,49.3657,49.4516,49344.0
2017-01-06 10:30:00,51.77,51.77,51.43,51.43,122784.0,49.4516,49.4516,49.1269,49.1269,122784.0
2017-01-06 10:35:00,51.43,51.57,51.37,51.46,89018.0,49.1269,49.2606,49.0696,49.1555,89018.0
2017-01-06 10:40:00,51.45,51.79,51.43,51.79,79866.0,49.146,49.4708,49.1269,49.4708,79866.0
2017-01-06 10:45:00,51.77,51.77,51.58,51.66,27830.0,49.4516,49.4516,49.2702,49.3466,27830.0
2017-01-06 10:50:00,51.65,51.97,51.58,51.97,48828.0,49.337,49.6427,49.2702,49.6427,48828.0
2017-01-06 10:55:00,51.98,52.02,51.75,51.81,82666.0,49.6522,49.6905,49.4325,49.4899,82666.0
2017-01-06 11:00:00,51.79,51.79,51.65,51.71,32896.0,49.4708,49.4708,49.337,49.3943,32896.0
2017-01-06 11:05:00,51.66,51.68,51.52,51.54,20944.0,49.3466,49.3657,49.2128,49.2319,20944.0
2017-01-06 11:10:00,51.52,51.74,51.49,51.73,72058.0,49.2128,49.423,49.1842,49.4134,72058.0
2017-01-06 11:15:00,51.72,51.76,51.56,51.58,105374.0,49.4039,49.4421,49.2511,49.2702,105374.0
2017-01-06 11:20:00,51.59,51.85,51.59,51.77,106536.0,49.2797,49.5281,49.2797,49.4516,106536.0
2017-01-06 11:25:00,51.77,51.88,51.68,51.84,68678.0,49.4516,49.5567,49.3657,49.5185,68678.0
2017-01-06 11:30:00,51.88,52.08,51.83,52.02,133256.0,49.5567,49.7478,49.509,49.6905,133256.0
2017-01-06 11:35:00,52.02,52.1,51.88,51.97,71270.0,49.6905,49.7669,49.5567,49.6427,71270.0
2017-01-06 11:40:00,51.98,52.07,51.94,52.07,49844.0,49.6522,49.7382,49.614,49.7382,49844.0
2017-01-06 11:45:00,52.08,52.25,52.07,52.2,215122.0,49.7478,49.9102,49.7382,49.8624,215122.0
2017-01-06 11:50:00,52.24,52.3,52.14,52.29,98222.0,49.9006,49.9579,49.8051,49.9484,98222.0
2017-01-06 11:55:00,52.3,52.39,52.29,52.36,87110.0,49.9579,50.0439,49.9484,50.0152,87110.0
2017-01-06 12:00:00,52.35,52.35,52.15,52.18,61786.0,50.0057,50.0057,49.8146,49.8433,61786.0
2017-01-06 12:05:00,52.16,52.2,52.06,52.16,49608.0,49.8242,49.8624,49.7287,49.8242,49608.0
2017-01-06 12:10:00,52.14,52.28,52.06,52.28,43560.0,49.8051,49.9388,49.7287,49.9388,43560.0
2017-01-06 12:15:00,52.27,52.33,52.26,52.29,44954.0,49.9293,49.9866,49.9197,49.9484,44954.0
2017-01-06 12:20:00,52.26,52.33,52.19,52.23,27864.0,49.9197,49.9866,49.8528,49.891,27864.0
2017-01-06 12:25:00,52.28,52.34,52.23,52.29,50378.0,49.9388,49.9961,49.891,49.9484,50378.0
2017-01-06 12:30:00,52.29,52.38,52.28,52.35,51796.0,49.9484,50.0343,49.9388,50.0057,51796.0
2017-01-06 12:35:00,52.38,52.42,52.2,52.24,79182.0,50.0343,50.0725,49.8624,49.9006,79182.0
2017-01-06 12:40:00,52.26,52.41,52.22,52.23,64870.0,49.9197,50.063,49.8815,49.891,64870.0
2017-01-06 12:45:00,52.24,52.27,52.2,52.2,44248.0,49.9006,49.9293,49.8624,49.8624,44248.0
2017-01-06 12:50:00,52.2,52.25,52.13,52.13,42702.0,49.8624,49.9102,49.7955,49.7955,42702.0
2017-01-06 12:55:00,52.16,52.25,52.1,52.24,35600.0,49.8242,49.9102,49.7669,49.9006,35600.0
2017-01-06 13:00:00,52.24,52.38,52.23,52.37,50258.0,49.9006,50.0343,49.891,50.0248,50258.0
2017-01-06 13:05:00,52.38,52.45,52.3,52.3,58236.0,50.0343,50.1012,49.9579,49.9579,58236.0
2017-01-06 13:10:00,52.3,52.3,52.22,52.23,37200.0,49.9579,49.9579,49.8815,49.891,37200.0
2017-01-06 13:15:00,52.24,52.28,52.2,52.21,16622.0,49.9006,49.9388,49.8624,49.8719,16622.0
2017-01-06 13:20:00,52.21,52.27,52.12,52.14,18150.0,49.8719,49.9293,49.786,49.8051,18150.0
2017-01-06 13:25:00,52.14,52.16,51.96,51.97,38086.0,49.8051,49.8242,49.6331,49.6427,38086.0
2017-01-06 13:30:00,51.96,52.04,51.96,52.01,21300.0,49.6331,49.7096,49.6331,49.6809,21300.0
2017-01-06 13:35:00,52.04,52.17,52.0,52.16,29598.0,49.7096,49.8337,49.6713,49.8242,29598.0
2017-01-06 13:40:00,52.17,52.31,52.17,52.31,61390.0,49.8337,49.9675,49.8337,49.9675,61390.0
2017-01-06 13:45:00,52.31,52.33,52.16,52.17,26210.0,49.9675,49.9866,49.8242,49.8337,26210.0
2017-01-06 13:50:00,52.13,52.13,52.09,52.11,35394.0,49.7955,49.7955,49.7573,49.7764,35394.0
2017-01-06 13:55:00,52.12,52.13,51.95,51.95,47156.0,49.786,49.7955,49.6236,49.6236,47156.0
2017-01-06 14:00:00,51.96,52.1,51.94,52.05,65856.0,49.6331,49.7669,49.614,49.7191,65856.0
2017-01-06 14:05:00,52.05,52.17,52.02,52.09,39560.0,49.7191,49.8337,49.6905,49.7573,39560.0
2017-01-06 14:10:00,52.05,52.11,52.02,52.08,27900.0,49.7191,49.7764,49.6905,49.7478,27900.0
2017-01-06 14:15:00,52.06,52.09,51.97,52.09,29148.0,49.7287,49.7573,49.6427,49.7573,29148.0
2017-01-06 14:20:00,52.03,52.03,51.9,51.91,41552.0,49.7,49.7,49.5758,49.5854,41552.0
2017-01-06 14:25:00,51.9,51.9,51.63,51.68,129208.0,49.5758,49.5758,49.3179,49.3657,129208.0
2017-01-06 14:30:00,51.73,51.85,51.68,51.81,63774.0,49.4134,49.5281,49.3657,49.4899,63774.0
2017-01-06 14:35:00,51.81,51.83,51.71,51.74,51050.0,49.4899,49.509,49.3943,49.423,51050.0
2017-01-06 14:40:00,51.72,51.79,51.67,51.74,63576.0,49.4039,49.4708,49.3561,49.423,63576.0
2017-01-06 14:45:00,51.76,51.76,51.56,51.61,61180.0,49.4421,49.4421,49.2511,49.2988,61180.0
2017-01-06 14:50:00,51.61,51.68,51.6,51.64,31072.0,49.2988,49.3657,49.2893,49.3275,31072.0
2017-01-06 14:55:00,51.63,51.73,51.62,51.69,38536.0,49.3179,49.4134,49.3084,49.3752,38536.0
2017-01-06 15:00:00,51.68,51.82,51.67,51.74,50750.0,49.3657,49.4994,49.3561,49.423,50750.0
2017-01-06 15:05:00,51.77,51.85,51.74,51.74,33054.0,49.4516,49.5281,49.423,49.423,33054.0
2017-01-06 15:10:00,51.77,51.83,51.73,51.74,23412.0,49.4516,49.509,49.4134,49.423,23412.0
2017-01-06 15:15:00,51.74,51.76,51.68,51.74,24000.0,49.423,49.4421,49.3657,49.423,24000.0
2017-01-06 15:20:00,51.71,51.72,51.63,51.71,28172.0,49.3943,49.4039,49.3179,49.3943,28172.0
2017-01-06 15:25:00,51.69,51.69,51.6,51.6,43796.0,49.3752,49.3752,49.2893,49.2893,43796.0
2017-01-06 15:30:00,51.59,51.68,51.5,51.65,69258.0,49.2797,49.3657,49.1937,49.337,69258.0
2017-01-06 15:35:00,51.6,51.65,51.54,51.63,48320.0,49.2893,49.337,49.2319,49.3179,48320.0
2017-01-06 15:40:00,51.65,51.8,51.63,51.71,145628.0,49.337,49.4803,49.3179,49.3943,145628.0
2017-01-06 15:45:00,51.72,51.88,51.66,51.67,67878.0,49.4039,49.5567,49.3466,49.3561,67878.0
2017-01-06 15:50:00,51.66,51.73,51.59,51.63,62538.0,49.3466,49.4134,49.2797,49.3179,62538.0
2017-01-06 15:55:00,51.63,51.63,51.38,51.38,194516.0,49.3179,49.3179,49.0791,49.0791,194516.0
2017-01-09 09:30:00,51.23,51.41,50.61,50.77,457706.0,48.9358,49.1078,48.3436,48.4964,457706.0
2017-01-09 09:35:00,50.81,50.82,50.5,50.74,238384.0,48.5346,48.5442,48.2385,48.4678,238384.0
2017-01-09 09:40:00,50.74,50.76,50.29,50.29,265786.0,48.4678,48.4869,48.0379,48.0379,265786.0
2017-01-09 09:45:00,50.26,50.35,50.04,50.32,220978.0,48.0093,48.0952,47.7991,48.0666,220978.0
2017-01-09 09:50:00,50.31,50.76,50.26,50.63,335656.0,48.057,48.4869,48.0093,48.3627,335656.0
2017-01-09 09:55:00,50.68,50.89,50.65,50.72,197414.0,48.4105,48.6111,48.3818,48.4487,197414.0
2017-01-09 10:00:00,50.71,50.72,50.42,50.48,130398.0,48.4391,48.4487,48.1621,48.2194,130398.0
2017-01-09 10:05:00,50.43,50.6,50.27,50.44,142738.0,48.1717,48.334,48.0188,48.1812,142738.0
2017-01-09 10:10:00,50.45,50.45,50.25,50.4,150000.0,48.1908,48.1908,47.9997,48.143,150000.0
2017-01-09 10:15:00,50.38,50.59,50.22,50.49,159364.0,48.1239,48.3245,47.9711,48.229,159364.0
2017-01-09 10:20:00,50.49,50.69,50.47,50.65,107164.0,48.229,48.42,48.2099,48.3818,107164.0
2017-01-09 10:25:00,50.58,50.65,50.52,50.64,57002.0,48.3149,48.3818,48.2576,48.3722,57002.0
2017-01-09 10:30:00,50.63,50.79,50.5,50.68,81614.0,48.3627,48.5155,48.2385,48.4105,81614.0
2017-01-09 10:35:00,50.68,50.71,50.53,50.7,63342.0,48.4105,48.4391,48.2672,48.4296,63342.0
2017-01-09 10:40:00,50.71,50.77,50.61,50.62,88604.0,48.4391,48.4964,48.3436,48.3531,88604.0
2017-01-09 10:45:00,50.6,50.77,50.49,50.77,59898.0,48.334,48.4964,48.229,48.4964,59898.0
2017-01-09 10:50:00,50.77,51.19,50.77,51.08,291404.0,48.4964,48.8976,48.4964,48.7925,291404.0
2017-01-09 10:55:00,51.1,51.17,50.99,51.15,112038.0,48.8117,48.8785,48.7066,48.8594,112038.0
2017-01-09 11:00:00,51.13,51.13,50.86,50.9,93686.0,48.8403,48.8403,48.5824,48.6206,93686.0
2017-01-09 11:05:00,50.88,51.09,50.88,51.02,69802.0,48.6015,48.8021,48.6015,48.7352,69802.0
2017-01-09 11:10:00,50.99,51.07,50.89,51.05,44692.0,48.7066,48.783,48.6111,48.7639,44692.0
2017-01-09 11:15:00,51.02,51.18,50.94,51.14,45288.0,48.7352,48.8881,48.6588,48.8499,45288.0
2017-01-09 11:20:00,51.15,51.3,51.15,51.22,210816.0,48.8594,49.0027,48.8594,48.9263,210816.0
2017-01-09 11:25:00,51.21,51.23,51.06,51.23,43544.0,48.9167,48.9358,48.7734,48.9358,43544.0
2017-01-09 11:30:00,51.23,51.26,51.13,51.16,31438.0,48.9358,48.9645,48.8403,48.869,31438.0
2017-01-09 11:35:00,51.17,51.26,51.1,51.23,72832.0,48.8785,48.9645,48.8117,48.9358,72832.0
2017-01-09 11:40:00,51.24,51.31,51.02,51.02,68440.0,48.9454,49.0122,48.7352,48.7352,68440.0
2017-01-09 11:45:00,51.02,51.17,51.01,51.17,24042.0,48.7352,48.8785,48.7257,48.8785,24042.0
2017-01-09 11:50:00,51.17,51.38,51.17,51.37,113662.0,48.8785,49.0791,48.8785,49.0696,113662.0
2017-01-09 11:55:00,51.35,51.35,51.22,51.3,41582.0,49.0505,49.0505,48.9263,49.0027,41582.0
2017-01-09 12:00:00,51.27,51.29,51.15,51.24,31122.0,48.974,48.9931,48.8594,48.9454,31122.0
2017-01-09 12:05:00,51.25,51.33,51.25,51.27,55848.0,48.9549,49.0314,48.9549,48.974,55848.0
2017-01-09 12:10:00,51.26,51.31,51.15,51.16,31050.0,48.9645,49.0122,48.8594,48.869,31050.0
2017-01-09 12:15:00,51.18,51.21,51.07,51.07,61088.0,48.8881,48.9167,48.783,48.783,61088.0
2017-01-09 12:20:00,51.07,51.13,50.98,51.06,61024.0,48.783,48.8403,48.697,48.7734,61024.0
2017-01-09 12:25:00,51.05,51.11,51.04,51.1,16600.0,48.7639,48.8212,48.7543,48.8117,16600.0
2017-01-09 12:30:00,51.09,51.2,51.09,51.1,56900.0,48.8021,48.9072,48.8021,48.8117,56900.0
2017-01-09 12:35:00,51.13,51.13,50.88,50.93,45938.0,48.8403,48.8403,48.6015,48.6493,45938.0
2017-01-09 12:40:00,50.95,51.05,50.95,51.04,25608.0,48.6684,48.7639,48.6684,48.7543,25608.0
2017-01-09 12:45:00,51.02,51.05,51.0,51.05,19638.0,48.7352,48.7639,48.7161,48.7639,19638.0
2017-01-09 12:50:00,51.08,51.17,51.05,51.15,36838.0,48.7925,48.8785,48.7639,48.8594,36838.0
2017-01-09 12:55:00,51.2,51.24,51.12,51.13,20396.0,48.9072,48.9454,48.8308,48.8403,20396.0
2017-01-09 13:00:00,51.16,51.19,50.94,50.94,104240.0,48.869,48.8976,48.6588,48.6588,104240.0
2017-01-09 13:05:00,50.93,50.94,50.87,50.89,64064.0,48.6493,48.6588,48.592,48.6111,64064.0
2017-01-09 13:10:00,50.88,50.89,50.77,50.81,95704.0,48.6015,48.6111,48.4964,48.5346,95704.0
2017-01-09 13:15:00,50.83,50.9,50.8,50.9,13088.0,48.5537,48.6206,48.5251,48.6206,13088.0
2017-01-09 13:20:00,50.9,50.91,50.7,50.77,57622.0,48.6206,48.6302,48.4296,48.4964,57622.0
2017-01-09 13:25:00,50.75,50.75,50.55,50.63,109198.0,48.4773,48.4773,48.2863,48.3627,109198.0
2017-01-09 13:30:00,50.62,50.66,50.6,50.64,39664.0,48.3531,48.3914,48.334,48.3722,39664.0
2017-01-09 13:35:00,50.62,50.7,50.53,50.7,37794.0,48.3531,48.4296,48.2672,48.4296,37794.0
2017-01-09 13:40:00,50.71,50.71,50.63,50.65,59286.0,48.4391,48.4391,48.3627,48.3818,59286.0
2017-01-09 13:45:00,50.64,50.72,50.63,50.66,19828.0,48.3722,48.4487,48.3627,48.3914,19828.0
2017-01-09 13:50:00,50.67,50.67,50.52,50.52,29942.0,48.4009,48.4009,48.2576,48.2576,29942.0
2017-01-09 13:55:00,50.52,50.58,50.46,50.57,84986.0,48.2576,48.3149,48.2003,48.3054,84986.0
2017-01-09 14:00:00,50.61,50.65,50.58,50.65,80564.0,48.3436,48.3818,48.3149,48.3818,80564.0
2017-01-09 14:05:00,50.65,50.65,50.59,50.6,74374.0,48.3818,48.3818,48.3245,48.334,74374.0
2017-01-09 14:10:00,50.61,50.61,50.38,50.44,121546.0,48.3436,48.3436,48.1239,48.1812,121546.0
2017-01-09 14:15:00,50.47,50.57,50.45,50.56,39676.0,48.2099,48.3054,48.1908,48.2958,39676.0
2017-01-09 14:20:00,50.56,50.57,50.52,50.55,11310.0,48.2958,48.3054,48.2576,48.2863,11310.0
2017-01-09 14:25:00,50.55,50.63,50.52,50.63,27278.0,48.2863,48.3627,48.2576,48.3627,27278.0
2017-01-09 14:30:00,50.61,50.62,50.4,50.43,90104.0,48.3436,48.3531,48.143,48.1717,90104.0
2017-01-09 14:35:00,50.4,50.56,50.4,50.4,28482.0,48.143,48.2958,48.143,48.143,28482.0
2017-01-09 14:40:00,50.38,50.46,50.33,50.37,53150.0,48.1239,48.2003,48.0761,48.1143,53150.0
2017-01-09 14:45:00,50.37,50.44,50.33,50.42,31656.0,48.1143,48.1812,48.0761,48.1621,31656.0
2017-01-09 14:50:00,50.46,50.62,50.45,50.56,50148.0,48.2003,48.3531,48.1908,48.2958,50148.0
2017-01-09 14:55:00,50.6,50.63,50.57,50.59,18698.0,48.334,48.3627,48.3054,48.3245,18698.0
2017-01-09 15:00:00,50.57,50.65,50.55,50.57,24752.0,48.3054,48.3818,48.2863,48.3054,24752.0
2017-01-09 15:05:00,50.57,50.59,50.53,50.56,13990.0,48.3054,48.3245,48.2672,48.2958,13990.0
2017-01-09 15:10:00,50.6,50.65,50.57,50.62,31504.0,48.334,48.3818,48.3054,48.3531,31504.0
2017-01-09 15:15:00,50.62,50.63,50.51,50.52,99346.0,48.3531,48.3627,48.2481,48.2576,99346.0
2017-01-09 15:20:00,50.55,50.57,50.52,50.56,15580.0,48.2863,48.3054,48.2576,48.2958,15580.0
2017-01-09 15:25:00,50.55,50.71,50.55,50.65,84424.0,48.2863,48.4391,48.2863,48.3818,84424.0
2017-01-09 15:30:00,50.68,50.7,50.61,50.61,40962.0,48.4105,48.4296,48.3436,48.3436,40962.0
2017-01-09 15:35:00,50.59,50.6,50.55,50.6,28476.0,48.3245,48.334,48.2863,48.334,28476.0
2017-01-09 15:40:00,50.61,50.63,50.57,50.57,26414.0,48.3436,48.3627,48.3054,48.3054,26414.0
2017-01-09 15:45:00,50.55,50.58,50.48,50.56,74004.0,48.2863,48.3149,48.2194,48.2958,74004.0
2017-01-09 15:50:00,50.56,50.62,50.44,50.49,75130.0,48.2958,48.3531,48.1812,48.229,75130.0
2017-01-09 15:55:00,50.49,50.52,50.31,50.34,226004.0,48.229,48.2576,48.057,48.0857,226004.0
2017-01-10 09:30:00,50.62,50.75,50.32,50.61,247278.0,48.3531,48.4773,48.0666,48.3436,247278.0
2017-01-10 09:35:00,50.68,50.88,50.66,50.66,238320.0,48.4105,48.6015,48.3914,48.3914,238320.0
2017-01-10 09:40:00,50.66,50.74,50.41,50.5,181324.0,48.3914,48.4678,48.1525,48.2385,181324.0
2017-01-10 09:45:00,50.5,50.75,50.5,50.69,168788.0,48.2385,48.4773,48.2385,48.42,168788.0
2017-01-10 09:50:00,50.7,50.97,50.68,50.81,227558.0,48.4296,48.6875,48.4105,48.5346,227558.0
2017-01-10 09:55:00,50.8,51.0,50.76,50.94,110208.0,48.5251,48.7161,48.4869,48.6588,110208.0
2017-01-10 10:00:00,50.94,51.12,50.94,51.05,158080.0,48.6588,48.8308,48.6588,48.7639,158080.0
2017-01-10 10:05:00,51.07,51.08,50.85,50.88,137780.0,48.783,48.7925,48.5728,48.6015,137780.0
2017-01-10 10:10:00,50.87,50.96,50.65,50.82,96520.0,48.592,48.6779,48.3818,48.5442,96520.0
2017-01-10 10:15:00,50.83,50.84,50.57,50.63,153002.0,48.5537,48.5633,48.3054,48.3627,153002.0
2017-01-10 10:20:00,50.66,50.78,50.62,50.68,64930.0,48.3914,48.506,48.3531,48.4105,64930.0
2017-01-10 10:25:00,50.71,50.88,50.63,50.88,115406.0,48.4391,48.6015,48.3627,48.6015,115406.0
2017-01-10 10:30:00,50.88,51.08,50.88,51.07,133344.0,48.6015,48.7925,48.6015,48.783,133344.0
2017-01-10 10:35:00,51.09,51.13,50.82,50.92,85682.0,48.8021,48.8403,48.5442,48.6397,85682.0
2017-01-10 10:40:00,50.93,50.96,50.84,50.84,27508.0,48.6493,48.6779,48.5633,48.5633,27508.0
2017-01-10 10:45:00,50.85,51.15,50.83,51.01,133824.0,48.5728,48.8594,48.5537,48.7257,133824.0
2017-01-10 10:50:00,51.01,51.59,51.0,51.52,275096.0,48.7257,49.2797,48.7161,49.2128,275096.0
2017-01-10 10:55:00,51.49,51.57,51.29,51.34,138152.0,49.1842,49.2606,48.9931,49.0409,138152.0
2017-01-10 11:00:00,51.38,51.69,51.33,51.67,158848.0,49.0791,49.3752,49.0314,49.3561,158848.0
2017-01-10 11:05:00,51.69,51.79,51.45,51.49,137522.0,49.3752,49.4708,49.146,49.1842,137522.0
2017-01-10 11:10:00,51.51,52.01,51.49,51.93,212898.0,49.2033,49.6809,49.1842,49.6045,212898.0
2017-01-10 11:15:00,51.95,52.08,51.85,51.86,152498.0,49.6236,49.7478,49.5281,49.5376,152498.0
2017-01-10 11:20:00,51.85,52.12,51.85,52.1,99118.0,49.5281,49.786,49.5281,49.7669,99118.0
2017-01-10 11:25:00,52.12,52.12,51.76,51.85,102722.0,49.786,49.786,49.4421,49.5281,102722.0
2017-01-10 11:30:00,51.84,51.85,51.56,51.68,77098.0,49.5185,49.5281,49.2511,49.3657,77098.0
2017-01-10 11:35:00,51.69,51.85,51.68,51.85,32194.0,49.3752,49.5281,49.3657,49.5281,32194.0
2017-01-10 11:40:00,51.85,51.93,51.81,51.9,43286.0,49.5281,49.6045,49.4899,49.5758,43286.0
2017-01-10 11:45:00,51.9,52.04,51.9,51.99,69716.0,49.5758,49.7096,49.5758,49.6618,69716.0
2017-01-10 11:50:00,51.95,52.05,51.94,51.95,98398.0,49.6236,49.7191,49.614,49.6236,98398.0
2017-01-10 11:55:00,51.94,52.02,51.67,51.72,73986.0,49.614,49.6905,49.3561,49.4039,73986.0
2017-01-10 12:00:00,51.76,51.77,51.67,51.73,61026.0,49.4421,49.4516,49.3561,49.4134,61026.0
2017-01-10 12:05:00,51.75,51.84,51.72,51.83,25528.0,49.4325,49.5185,49.4039,49.509,25528.0
2017-01-10 12:10:00,51.84,51.87,51.77,51.87,13820.0,49.5185,49.5472,49.4516,49.5472,13820.0
2017-01-10 12:15:00,51.85,51.88,51.7,51.71,37220.0,49.5281,49.5567,49.3848,49.3943,37220.0
2017-01-10 12:20:00,51.72,51.74,51.63,51.68,36300.0,49.4039,49.423,49.3179,49.3657,36300.0
2017-01-10 12:25:00,51.68,51.76,51.63,51.74,35230.0,49.3657,49.4421,49.3179,49.423,35230.0
2017-01-10 12:30:00,51.75,51.84,51.75,51.83,20236.0,49.4325,49.5185,49.4325,49.509,20236.0
2017-01-10 12:35:00,51.83,51.97,51.83,51.95,37788.0,49.509,49.6427,49.509,49.6236,37788.0
2017-01-10 12:40:00,51.93,51.93,51.87,51.87,13432.0,49.6045,49.6045,49.5472,49.5472,13432.0
2017-01-10 12:45:00,51.87,51.88,51.7,51.74,43730.0,49.5472,49.5567,49.3848,49.423,43730.0
2017-01-10 12:50:00,51.73,51.73,51.61,51.65,24780.0,49.4134,49.4134,49.2988,49.337,24780.0
2017-01-10 12:55:00,51.63,51.68,51.61,51.68,27458.0,49.3179,49.3657,49.2988,49.3657,27458.0
2017-01-10 13:00:00,51.68,51.73,51.66,51.68,17750.0,49.3657,49.4134,49.3466,49.3657,17750.0
2017-01-10 13:05:00,51.66,51.71,51.62,51.63,24478.0,49.3466,49.3943,49.3084,49.3179,24478.0
2017-01-10 13:10:00,51.6,51.72,51.54,51.69,38980.0,49.2893,49.4039,49.2319,49.3752,38980.0
2017-01-10 13:15:00,51.68,51.73,51.59,51.66,14472.0,49.3657,49.4134,49.2797,49.3466,14472.0
2017-01-10 13:20:00,51.7,51.7,51.58,51.67,10650.0,49.3848,49.3848,49.2702,49.3561,10650.0
2017-01-10 13:25:00,51.6,51.65,51.52,51.55,30902.0,49.2893,49.337,49.2128,49.2415,30902.0
2017-01-10 13:30:00,51.52,51.57,51.46,51.54,113512.0,49.2128,49.2606,49.1555,49.2319,113512.0
2017-01-10 13:35:00,51.54,51.68,51.52,51.65,73630.0,49.2319,49.3657,49.2128,49.337,73630.0
2017-01-10 13:40:00,51.64,51.68,51.33,51.35,111190.0,49.3275,49.3657,49.0314,49.0505,111190.0
2017-01-10 13:45:00,51.33,51.44,51.33,51.4,30562.0,49.0314,49.1364,49.0314,49.0982,30562.0
2017-01-10 13:50:00,51.4,51.48,51.33,51.44,39458.0,49.0982,49.1746,49.0314,49.1364,39458.0
2017-01-10 13:55:00,51.43,51.47,51.18,51.26,119514.0,49.1269,49.1651,48.8881,48.9645,119514.0
2017-01-10 14:00:00,51.24,51.27,51.01,51.16,133622.0,48.9454,48.974,48.7257,48.869,133622.0
2017-01-10 14:05:00,51.13,51.19,51.1,51.16,38208.0,48.8403,48.8976,48.8117,48.869,38208.0
2017-01-10 14:10:00,51.15,51.29,51.13,51.29,51596.0,48.8594,48.9931,48.8403,48.9931,51596.0
2017-01-10 14:15:00,51.26,51.35,51.22,51.34,53270.0,48.9645,49.0505,48.9263,49.0409,53270.0
2017-01-10 14:20:00,51.35,51.49,51.32,51.38,65220.0,49.0505,49.1842,49.0218,49.0791,65220.0
2017-01-10 14:25:00,51.35,51.37,51.21,51.27,63022.0,49.0505,49.0696,48.9167,48.974,63022.0
2017-01-10 14:30:00,51.27,51.38,51.23,51.32,29516.0,48.974,49.0791,48.9358,49.0218,29516.0
2017-01-10 14:35:00,51.35,51.44,51.33,51.4,20268.0,49.0505,49.1364,49.0314,49.0982,20268.0
2017-01-10 14:40:00,51.39,51.49,51.38,51.43,44106.0,49.0887,49.1842,49.0791,49.1269,44106.0
2017-01-10 14:45:00,51.46,51.47,51.35,51.38,36630.0,49.1555,49.1651,49.0505,49.0791,36630.0
2017-01-10 14:50:00,51.38,51.46,51.35,51.43,35220.0,49.0791,49.1555,49.0505,49.1269,35220.0
2017-01-10 14:55:00,51.44,51.49,51.4,51.45,17388.0,49.1364,49.1842,49.0982,49.146,17388.0
2017-01-10 15:00:00,51.46,51.55,51.46,51.51,48346.0,49.1555,49.2415,49.1555,49.2033,48346.0
2017-01-10 15:05:00,51.52,51.73,51.52,51.73,137266.0,49.2128,49.4134,49.2128,49.4134,137266.0
2017-01-10 15:10:00,51.74,51.86,51.7,51.72,107686.0,49.423,49.5376,49.3848,49.4039,107686.0
2017-01-10 15:15:00,51.71,51.76,51.67,51.71,20240.0,49.3943,49.4421,49.3561,49.3943,20240.0
2017-01-10 15:20:00,51.72,51.76,51.7,51.72,18978.0,49.4039,49.4421,49.3848,49.4039,18978.0
2017-01-10 15:25:00,51.73,51.76,51.68,51.72,68280.0,49.4134,49.4421,49.3657,49.4039,68280.0
2017-01-10 15:30:00,51.71,51.83,51.68,51.83,49268.0,49.3943,49.509,49.3657,49.509,49268.0
2017-01-10 15:35:00,51.82,51.93,51.82,51.85,101570.0,49.4994,49.6045,49.4994,49.5281,101570.0
2017-01-10 15:40:00,51.84,51.87,51.8,51.84,33124.0,49.5185,49.5472,49.4803,49.5185,33124.0
2017-01-10 15:45:00,51.78,51.87,51.76,51.85,51436.0,49.4612,49.5472,49.4421,49.5281,51436.0
2017-01-10 15:50:00,51.83,51.9,51.81,51.88,91060.0,49.509,49.5758,49.4899,49.5567,91060.0
2017-01-10 15:55:00,51.87,51.97,51.75,51.83,249420.0,49.5472,49.6427,49.4325,49.509,249420.0
2017-01-11 09:30:00,51.97,52.3,51.54,51.54,259748.0,49.6427,49.9579,49.2319,49.2319,259748.0
2017-01-11 09:35:00,51.56,51.59,51.15,51.37,252660.0,49.2511,49.2797,48.8594,49.0696,252660.0
2017-01-11 09:40:00,51.38,51.85,51.36,51.72,173204.0,49.0791,49.5281,49.06,49.4039,173204.0
2017-01-11 09:45:00,51.69,51.75,51.52,51.67,84820.0,49.3752,49.4325,49.2128,49.3561,84820.0
2017-01-11 09:50:00,51.69,51.88,51.57,51.87,126720.0,49.3752,49.5567,49.2606,49.5472,126720.0
2017-01-11 09:55:00,51.87,52.02,51.83,51.95,115364.0,49.5472,49.6905,49.509,49.6236,115364.0
2017-01-11 10:00:00,51.96,52.04,51.86,51.97,113942.0,49.6331,49.7096,49.5376,49.6427,113942.0
2017-01-11 10:05:00,52.0,52.04,51.88,51.95,81400.0,49.6713,49.7096,49.5567,49.6236,81400.0
2017-01-11 10:10:00,51.92,52.05,51.77,51.91,64896.0,49.5949,49.7191,49.4516,49.5854,64896.0
2017-01-11 10:15:00,51.91,51.94,51.65,51.72,51144.0,49.5854,49.614,49.337,49.4039,51144.0
2017-01-11 10:20:00,51.75,51.92,51.74,51.88,75356.0,49.4325,49.5949,49.423,49.5567,75356.0
2017-01-11 10:25:00,51.9,52.08,51.83,51.99,118790.0,49.5758,49.7478,49.509,49.6618,118790.0
2017-01-11 10:30:00,51.94,52.09,51.94,52.02,100032.0,49.614,49.7573,49.614,49.6905,100032.0
2017-01-11 10:35:00,52.05,52.34,52.04,52.34,221732.0,49.7191,49.9961,49.7096,49.9961,221732.0
2017-01-11 10:40:00,52.35,52.46,52.13,52.21,213794.0,50.0057,50.1107,49.7955,49.8719,213794.0
2017-01-11 10:45:00,52.2,52.2,52.0,52.03,50596.0,49.8624,49.8624,49.6713,49.7,50596.0
2017-01-11 10:50:00,52.06,52.19,51.88,52.15,101850.0,49.7287,49.8528,49.5567,49.8146,101850.0
2017-01-11 10:55:00,52.12,52.12,51.93,51.99,99322.0,49.786,49.786,49.6045,49.6618,99322.0
2017-01-11 11:00:00,52.01,52.14,51.98,52.1,50760.0,49.6809,49.8051,49.6522,49.7669,50760.0
2017-01-11 11:05:00,52.08,52.27,52.08,52.22,47274.0,49.7478,49.9293,49.7478,49.8815,47274.0
2017-01-11 11:10:00,52.23,52.3,52.07,52.15,78424.0,49.891,49.9579,49.7382,49.8146,78424.0
2017-01-11 11:15:00,52.18,52.47,52.13,52.45,118752.0,49.8433,50.1203,49.7955,50.1012,118752.0
2017-01-11 11:20:00,52.46,52.57,51.95,51.95,345758.0,50.1107,50.2158,49.6236,49.6236,345758.0
2017-01-11 11:25:00,51.96,52.15,51.7,51.73,218772.0,49.6331,49.8146,49.3848,49.4134,218772.0
2017-01-11 11:30:00,51.76,51.76,51.35,51.56,279258.0,49.4421,49.4421,49.0505,49.2511,279258.0
2017-01-11 11:35:00,51.55,51.55,51.02,51.3,276482.0,49.2415,49.2415,48.7352,49.0027,276482.0
2017-01-11 11:40:00,51.32,51.76,51.25,51.75,155846.0,49.0218,49.4421,48.9549,49.4325,155846.0
2017-01-11 11:45:00,51.73,51.78,51.6,51.63,82116.0,49.4134,49.4612,49.2893,49.3179,82116.0
2017-01-11 11:50:00,51.67,51.95,51.64,51.9,125194.0,49.3561,49.6236,49.3275,49.5758,125194.0
2017-01-11 11:55:00,51.91,52.22,51.82,52.17,122416.0,49.5854,49.8815,49.4994,49.8337,122416.0
2017-01-11 12:00:00,52.22,52.26,52.07,52.18,115166.0,49.8815,49.9197,49.7382,49.8433,115166.0
2017-01-11 12:05:00,52.2,52.24,51.94,51.98,97388.0,49.8624,49.9006,49.614,49.6522,97388.0
2017-01-11 12:10:00,51.98,52.07,51.91,51.91,23880.0,49.6522,49.7382,49.5854,49.5854,23880.0
2017-01-11 12:15:00,51.94,52.01,51.72,51.77,90066.0,49.614,49.6809,49.4039,49.4516,90066.0
2017-01-11 12:20:00,51.76,51.77,51.57,51.69,50918.0,49.4421,49.4516,49.2606,49.3752,50918.0
2017-01-11 12:25:00,51.67,51.85,51.62,51.74,82914.0,49.3561,49.5281,49.3084,49.423,82914.0
2017-01-11 12:30:00,51.74,51.85,51.57,51.57,77326.0,49.423,49.5281,49.2606,49.2606,77326.0
2017-01-11 12:35:00,51.65,51.82,51.6,51.66,81314.0,49.337,49.4994,49.2893,49.3466,81314.0
2017-01-11 12:40:00,51.67,51.67,51.5,51.63,81956.0,49.3561,49.3561,49.1937,49.3179,81956.0
2017-01-11 12:45:00,51.63,51.63,51.36,51.48,97734.0,49.3179,49.3179,49.06,49.1746,97734.0
2017-01-11 12:50:00,51.46,51.57,51.46,51.54,77418.0,49.1555,49.2606,49.1555,49.2319,77418.0
2017-01-11 12:55:00,51.54,51.73,51.5,51.71,34538.0,49.2319,49.4134,49.1937,49.3943,34538.0
2017-01-11 13:00:00,51.72,51.79,51.53,51.53,50896.0,49.4039,49.4708,49.2224,49.2224,50896.0
2017-01-11 13:05:00,51.59,51.68,51.48,51.52,46020.0,49.2797,49.3657,49.1746,49.2128,46020.0
2017-01-11 13:10:00,51.49,51.57,51.3,51.42,118518.0,49.1842,49.2606,49.0027,49.1173,118518.0
2017-01-11 13:15:00,51.4,51.43,51.25,51.35,65574.0,49.0982,49.1269,48.9549,49.0505,65574.0
2017-01-11 13:20:00,51.34,51.52,51.32,51.43,42390.0,49.0409,49.2128,49.0218,49.1269,42390.0
2017-01-11 13:25:00,51.41,51.41,51.04,51.13,136800.0,49.1078,49.1078,48.7543,48.8403,136800.0
2017-01-11 13:30:00,51.09,51.25,51.09,51.24,65372.0,48.8021,48.9549,48.8021,48.9454,65372.0
2017-01-11 13:35:00,51.23,51.52,51.22,51.45,111014.0,48.9358,49.2128,48.9263,49.146,111014.0
2017-01-11 13:40:00,51.42,51.48,51.28,51.37,35090.0,49.1173,49.1746,48.9836,49.0696,35090.0
2017-01-11 13:45:00,51.38,51.48,51.31,51.38,24182.0,49.0791,49.1746,49.0122,49.0791,24182.0
2017-01-11 13:50:00,51.37,51.53,51.34,51.53,39304.0,49.0696,49.2224,49.0409,49.2224,39304.0
2017-01-11 13:55:00,51.51,51.69,51.47,51.69,134004.0,49.2033,49.3752,49.1651,49.3752,134004.0
2017-01-11 14:00:00,51.68,51.69,51.52,51.55,63860.0,49.3657,49.3752,49.2128,49.2415,63860.0
2017-01-11 14:05:00,51.54,51.6,51.5,51.5,17816.0,49.2319,49.2893,49.1937,49.1937,17816.0
2017-01-11 14:10:00,51.52,51.63,51.48,51.62,26276.0,49.2128,49.3179,49.1746,49.3084,26276.0
2017-01-11 14:15:00,51.63,51.74,51.6,51.69,48360.0,49.3179,49.423,49.2893,49.3752,48360.0
2017-01-11 14:20:00,51.69,51.75,51.62,51.66,41914.0,49.3752,49.4325,49.3084,49.3466,41914.0
2017-01-11 14:25:00,51.66,51.7,51.63,51.64,8200.0,49.3466,49.3848,49.3179,49.3275,8200.0
2017-01-11 14:30:00,51.7,51.8,51.68,51.77,88766.0,49.3848,49.4803,49.3657,49.4516,88766.0
2017-01-11 14:35:00,51.77,51.95,51.77,51.95,124654.0,49.4516,49.6236,49.4516,49.6236,124654.0
2017-01-11 14:40:00,51.94,51.99,51.88,51.97,94750.0,49.614,49.6618,49.5567,49.6427,94750.0
2017-01-11 14:45:00,51.94,51.94,51.73,51.83,88954.0,49.614,49.614,49.4134,49.509,88954.0
2017-01-11 14:50:00,51.83,51.83,51.72,51.73,13384.0,49.509,49.509,49.4039,49.4134,13384.0
2017-01-11 14:55:00,51.69,51.76,51.66,51.76,34956.0,49.3752,49.4421,49.3466,49.4421,34956.0
2017-01-11 15:00:00,51.74,51.83,51.74,51.81,45500.0,49.423,49.509,49.423,49.4899,45500.0
2017-01-11 15:05:00,51.83,51.9,51.74,51.75,37172.0,49.509,49.5758,49.423,49.4325,37172.0
2017-01-11 15:10:00,51.77,51.86,51.77,51.83,14206.0,49.4516,49.5376,49.4516,49.509,14206.0
2017-01-11 15:15:00,51.87,51.97,51.85,51.94,26006.0,49.5472,49.6427,49.5281,49.614,26006.0
2017-01-11 15:20:00,51.96,51.99,51.9,51.93,28394.0,49.6331,49.6618,49.5758,49.6045,28394.0
2017-01-11 15:25:00,51.93,51.94,51.85,51.9,17512.0,49.6045,49.614,49.5281,49.5758,17512.0
2017-01-11 15:30:00,51.91,51.98,51.88,51.88,18990.0,49.5854,49.6522,49.5567,49.5567,18990.0
2017-01-11 15:35:00,51.88,51.98,51.85,51.92,43220.0,49.5567,49.6522,49.5281,49.5949,43220.0
2017-01-11 15:40:00,51.92,52.04,51.87,51.92,121252.0,49.5949,49.7096,49.5472,49.5949,121252.0
2017-01-11 15:45:00,51.94,52.11,51.94,52.04,55638.0,49.614,49.7764,49.614,49.7096,55638.0
2017-01-11 15:50:00,52.03,52.21,52.03,52.21,94940.0,49.7,49.8719,49.7,49.8719,94940.0
2017-01-11 15:55:00,52.19,52.19,51.88,52.05,169986.0,49.8528,49.8528,49.5567,49.7191,169986.0
2017-01-12 09:30:00,51.87,51.93,51.38,51.45,252474.0,49.5472,49.6045,49.0791,49.146,252474.0
2017-01-12 09:35:00,51.46,51.46,50.86,50.95,340066.0,49.1555,49.1555,48.5824,48.6684,340066.0
2017-01-12 09:40:00,50.89,51.23,50.75,51.1,323042.0,48.6111,48.9358,48.4773,48.8117,323042.0
2017-01-12 09:45:00,51.08,51.3,50.99,51.16,180604.0,48.7925,49.0027,48.7066,48.869,180604.0
2017-01-12 09:50:00,51.15,51.15,50.73,50.85,169250.0,48.8594,48.8594,48.4582,48.5728,169250.0
2017-01-12 09:55:00,50.83,50.92,50.63,50.82,196364.0,48.5537,48.6397,48.3627,48.5442,196364.0
2017-01-12 10:00:00,50.8,50.83,50.1,50.21,456530.0,48.5251,48.5537,47.8564,47.9615,456530.0
2017-01-12 10:05:00,50.18,50.2,49.38,49.54,618250.0,47.9328,47.952,47.1687,47.3215,618250.0
2017-01-12 10:10:00,49.52,49.74,49.51,49.65,204346.0,47.3024,47.5126,47.2929,47.4266,204346.0
2017-01-12 10:15:00,49.62,49.69,49.46,49.46,248900.0,47.3979,47.4648,47.2451,47.2451,248900.0
2017-01-12 10:20:00,49.45,49.74,49.43,49.6,214792.0,47.2355,47.5126,47.2164,47.3788,214792.0
2017-01-12 10:25:00,49.58,49.7,49.19,49.66,454746.0,47.3597,47.4743,46.9872,47.4361,454746.0
2017-01-12 10:30:00,49.68,49.72,49.39,49.54,232358.0,47.4552,47.4934,47.1782,47.3215,232358.0
2017-01-12 10:35:00,49.53,49.56,49.25,49.46,175500.0,47.312,47.3406,47.0445,47.2451,175500.0
2017-01-12 10:40:00,49.41,49.87,49.23,49.75,214110.0,47.1973,47.6367,47.0254,47.5221,214110.0
2017-01-12 10:45:00,49.74,49.74,49.46,49.56,166278.0,47.5126,47.5126,47.2451,47.3406,166278.0
2017-01-12 10:50:00,49.57,49.64,49.44,49.48,80836.0,47.3502,47.417,47.226,47.2642,80836.0
2017-01-12 10:55:00,49.45,49.56,49.27,49.39,124194.0,47.2355,47.3406,47.0636,47.1782,124194.0
2017-01-12 11:00:00,49.35,49.36,48.97,48.98,274438.0,47.14,47.1496,46.777,46.7866,274438.0
2017-01-12 11:05:00,49.04,49.13,48.93,49.04,136830.0,46.8439,46.9299,46.7388,46.8439,136830.0
2017-01-12 11:10:00,49.04,49.26,48.95,49.17,197950.0,46.8439,47.054,46.7579,46.9681,197950.0
2017-01-12 11:15:00,49.19,49.38,48.99,49.1,180272.0,46.9872,47.1687,46.7961,46.9012,180272.0
2017-01-12 11:20:00,49.1,49.21,48.99,49.17,114048.0,46.9012,47.0063,46.7961,46.9681,114048.0
2017-01-12 11:25:00,49.1,49.36,49.1,49.28,98262.0,46.9012,47.1496,46.9012,47.0732,98262.0
2017-01-12 11:30:00,49.29,49.51,49.27,49.4,169550.0,47.0827,47.2929,47.0636,47.1878,169550.0
2017-01-12 11:35:00,49.41,49.44,49.27,49.31,68214.0,47.1973,47.226,47.0636,47.1018,68214.0
2017-01-12 11:40:00,49.31,49.35,49.21,49.3,51512.0,47.1018,47.14,47.0063,47.0923,51512.0
2017-01-12 11:45:00,49.31,49.32,49.1,49.12,59606.0,47.1018,47.1114,46.9012,46.9203,59606.0
2017-01-12 11:50:00,49.16,49.26,49.15,49.2,67296.0,46.9585,47.054,46.949,46.9967,67296.0
2017-01-12 11:55:00,49.15,49.22,49.02,49.21,62912.0,46.949,47.0158,46.8248,47.0063,62912.0
2017-01-12 12:00:00,49.16,49.49,49.15,49.46,123492.0,46.9585,47.2737,46.949,47.2451,123492.0
2017-01-12 12:05:00,49.48,49.49,49.3,49.38,110860.0,47.2642,47.2737,47.0923,47.1687,110860.0
2017-01-12 12:10:00,49.41,49.49,49.35,49.45,84210.0,47.1973,47.2737,47.14,47.2355,84210.0
2017-01-12 12:15:00,49.45,49.77,49.43,49.76,226176.0,47.2355,47.5412,47.2164,47.5317,226176.0
2017-01-12 12:20:00,49.76,49.77,49.64,49.76,92678.0,47.5317,47.5412,47.417,47.5317,92678.0
2017-01-12 12:25:00,49.75,49.9,49.74,49.74,89012.0,47.5221,47.6654,47.5126,47.5126,89012.0
2017-01-12 12:30:00,49.84,49.9,49.77,49.89,125554.0,47.6081,47.6654,47.5412,47.6558,125554.0
2017-01-12 12:35:00,49.87,50.02,49.85,49.97,224042.0,47.6367,47.78,47.6176,47.7323,224042.0
2017-01-12 12:40:00,49.96,49.99,49.78,49.79,110886.0,47.7227,47.7514,47.5508,47.5603,110886.0
2017-01-12 12:45:00,49.79,49.91,49.77,49.86,35080.0,47.5603,47.6749,47.5412,47.6272,35080.0
2017-01-12 12:50:00,49.88,50.04,49.88,50.02,66172.0,47.6463,47.7991,47.6463,47.78,66172.0
2017-01-12 12:55:00,50.01,50.05,49.93,50.05,85646.0,47.7705,47.8087,47.694,47.8087,85646.0
2017-01-12 13:00:00,50.04,50.25,50.04,50.2,189450.0,47.7991,47.9997,47.7991,47.952,189450.0
2017-01-12 13:05:00,50.19,50.19,50.08,50.12,57508.0,47.9424,47.9424,47.8373,47.8755,57508.0
2017-01-12 13:10:00,50.15,50.22,50.03,50.03,181946.0,47.9042,47.9711,47.7896,47.7896,181946.0
2017-01-12 13:15:00,50.08,50.21,50.06,50.2,55092.0,47.8373,47.9615,47.8182,47.952,55092.0
2017-01-12 13:20:00,50.18,50.24,50.08,50.13,51976.0,47.9328,47.9902,47.8373,47.8851,51976.0
2017-01-12 13:25:00,50.13,50.16,50.03,50.13,52992.0,47.8851,47.9137,47.7896,47.8851,52992.0
2017-01-12 13:30:00,50.13,50.18,50.09,50.15,53942.0,47.8851,47.9328,47.8469,47.9042,53942.0
2017-01-12 13:35:00,50.18,50.37,50.15,50.27,204462.0,47.9328,48.1143,47.9042,48.0188,204462.0
2017-01-12 13:40:00,50.26,50.47,50.25,50.38,124628.0,48.0093,48.2099,47.9997,48.1239,124628.0
2017-01-12 13:45:00,50.39,50.63,50.37,50.63,178940.0,48.1334,48.3627,48.1143,48.3627,178940.0
2017-01-12 13:50:00,50.63,50.63,50.48,50.49,137772.0,48.3627,48.3627,48.2194,48.229,137772.0
2017-01-12 13:55:00,50.49,50.55,50.42,50.47,60880.0,48.229,48.2863,48.1621,48.2099,60880.0
2017-01-12 14:00:00,50.48,50.48,50.43,50.43,40836.0,48.2194,48.2194,48.1717,48.1717,40836.0
2017-01-12 14:05:00,50.42,50.43,50.24,50.24,101680.0,48.1621,48.1717,47.9902,47.9902,101680.0
2017-01-12 14:10:00,50.26,50.35,50.24,50.35,58006.0,48.0093,48.0952,47.9902,48.0952,58006.0
2017-01-12 14:15:00,50.34,50.48,50.32,50.4,48744.0,48.0857,48.2194,48.0666,48.143,48744.0
2017-01-12 14:20:00,50.41,50.42,50.27,50.32,56558.0,48.1525,48.1621,48.0188,48.0666,56558.0
2017-01-12 14:25:00,50.34,50.45,50.34,50.43,65178.0,48.0857,48.1908,48.0857,48.1717,65178.0
2017-01-12 14:30:00,50.43,50.73,50.4,50.72,161462.0,48.1717,48.4582,48.143,48.4487,161462.0
2017-01-12 14:35:00,50.71,50.88,50.69,50.77,176530.0,48.4391,48.6015,48.42,48.4964,176530.0
2017-01-12 14:40:00,50.76,50.79,50.63,50.7,115872.0,48.4869,48.5155,48.3627,48.4296,115872.0
2017-01-12 14:45:00,50.68,50.71,50.5,50.55,66326.0,48.4105,48.4391,48.2385,48.2863,66326.0
2017-01-12 14:50:00,50.55,50.65,50.51,50.52,27512.0,48.2863,48.3818,48.2481,48.2576,27512.0
2017-01-12 14:55:00,50.54,50.57,50.49,50.57,34140.0,48.2767,48.3054,48.229,48.3054,34140.0
2017-01-12 15:00:00,50.59,50.6,50.26,50.29,88594.0,48.3245,48.334,48.0093,48.0379,88594.0
2017-01-12 15:05:00,50.26,50.43,50.26,50.37,54922.0,48.0093,48.1717,48.0093,48.1143,54922.0
2017-01-12 15:10:00,50.42,50.48,50.38,50.39,52288.0,48.1621,48.2194,48.1239,48.1334,52288.0
2017-01-12 15:15:00,50.4,50.47,50.37,50.45,34254.0,48.143,48.2099,48.1143,48.1908,34254.0
2017-01-12 15:20:00,50.46,50.58,50.46,50.57,51222.0,48.2003,48.3149,48.2003,48.3054,51222.0
2017-01-12 15:25:00,50.59,50.65,50.41,50.42,60432.0,48.3245,48.3818,48.1525,48.1621,60432.0
2017-01-12 15:30:00,50.52,50.66,50.5,50.59,113700.0,48.2576,48.3914,48.2385,48.3245,113700.0
2017-01-12 15:35:00,50.6,50.8,50.59,50.74,86334.0,48.334,48.5251,48.3245,48.4678,86334.0
2017-01-12 15:40:00,50.77,50.79,50.63,50.67,83802.0,48.4964,48.5155,48.3627,48.4009,83802.0
2017-01-12 15:45:00,50.67,50.78,50.62,50.73,69276.0,48.4009,48.506,48.3531,48.4582,69276.0
2017-01-12 15:50:00,50.73,50.79,50.68,50.68,80926.0,48.4582,48.5155,48.4105,48.4105,80926.0
2017-01-12 15:55:00,50.71,50.88,50.66,50.84,297926.0,48.4391,48.6015,48.3914,48.5633,297926.0
2017-01-13 09:30:00,51.24,52.62,51.24,52.6,919604.0,48.9454,50.2636,48.9454,50.2445,919604.0
2017-01-13 09:35:00,52.63,52.72,52.0,52.1,420088.0,50.2731,50.3591,49.6713,49.7669,420088.0
2017-01-13 09:40:00,52.1,52.54,52.06,52.31,210288.0,49.7669,50.1872,49.7287,49.9675,210288.0
2017-01-13 09:45:00,52.31,52.51,52.27,52.27,147322.0,49.9675,50.1585,49.9293,49.9293,147322.0
2017-01-13 09:50:00,52.35,52.51,52.13,52.19,140644.0,50.0057,50.1585,49.7955,49.8528,140644.0
2017-01-13 09:55:00,52.2,52.34,52.06,52.2,130520.0,49.8624,49.9961,49.7287,49.8624,130520.0
2017-01-13 10:00:00,52.27,52.48,52.2,52.32,140758.0,49.9293,50.1299,49.8624,49.977,140758.0
2017-01-13 10:05:00,52.35,52.41,52.19,52.24,92718.0,50.0057,50.063,49.8528,49.9006,92718.0
2017-01-13 10:10:00,52.28,52.38,52.16,52.17,74014.0,49.9388,50.0343,49.8242,49.8337,74014.0
2017-01-13 10:15:00,52.17,52.34,52.06,52.12,79046.0,49.8337,49.9961,49.7287,49.786,79046.0
2017-01-13 10:20:00,52.11,52.2,51.95,52.02,101552.0,49.7764,49.8624,49.6236,49.6905,101552.0
2017-01-13 10:25:00,52.01,52.38,52.01,52.27,141572.0,49.6809,50.0343,49.6809,49.9293,141572.0
2017-01-13 10:30:00,52.29,52.47,52.28,52.38,87606.0,49.9484,50.1203,49.9388,50.0343,87606.0
2017-01-13 10:35:00,52.39,52.41,52.29,52.33,54238.0,50.0439,50.063,49.9484,49.9866,54238.0
2017-01-13 10:40:00,52.34,52.43,52.2,52.39,90072.0,49.9961,50.0821,49.8624,50.0439,90072.0
2017-01-13 10:45:00,52.38,52.48,52.24,52.33,46898.0,50.0343,50.1299,49.9006,49.9866,46898.0
2017-01-13 10:50:00,52.31,52.44,52.29,52.33,86422.0,49.9675,50.0916,49.9484,49.9866,86422.0
2017-01-13 10:55:00,52.33,52.4,52.22,52.28,52164.0,49.9866,50.0534,49.8815,49.9388,52164.0
2017-01-13 11:00:00,52.29,52.38,52.24,52.24,44416.0,49.9484,50.0343,49.9006,49.9006,44416.0
2017-01-13 11:05:00,52.27,52.27,52.06,52.18,58640.0,49.9293,49.9293,49.7287,49.8433,58640.0
2017-01-13 11:10:00,52.16,52.26,52.04,52.14,44412.0,49.8242,49.9197,49.7096,49.8051,44412.0
2017-01-13 11:15:00,52.17,52.35,52.15,52.33,38188.0,49.8337,50.0057,49.8146,49.9866,38188.0
2017-01-13 11:20:00,52.34,52.43,52.26,52.26,88778.0,49.9961,50.0821,49.9197,49.9197,88778.0
2017-01-13 11:25:00,52.27,52.4,52.23,52.35,34778.0,49.9293,50.0534,49.891,50.0057,34778.0
2017-01-13 11:30:00,52.4,52.49,52.27,52.43,91534.0,50.0534,50.1394,49.9293,50.0821,91534.0
2017-01-13 11:35:00,52.44,52.5,52.39,52.43,41358.0,50.0916,50.149,50.0439,50.0821,41358.0
2017-01-13 11:40:00,52.43,52.5,52.35,52.42,60658.0,50.0821,50.149,50.0057,50.0725,60658.0
2017-01-13 11:45:00,52.38,52.47,52.33,52.45,84982.0,50.0343,50.1203,49.9866,50.1012,84982.0
2017-01-13 11:50:00,52.47,52.52,52.43,52.48,120192.0,50.1203,50.1681,50.0821,50.1299,120192.0
2017-01-13 11:55:00,52.49,52.54,52.38,52.43,48958.0,50.1394,50.1872,50.0343,50.0821,48958.0
2017-01-13 12:00:00,52.5,52.53,52.42,52.43,133702.0,50.149,50.1776,50.0725,50.0821,133702.0
2017-01-13 12:05:00,52.42,52.43,52.26,52.29,28294.0,50.0725,50.0821,49.9197,49.9484,28294.0
2017-01-13 12:10:00,52.32,52.32,52.12,52.24,45120.0,49.977,49.977,49.786,49.9006,45120.0
2017-01-13 12:15:00,52.24,52.26,51.99,52.08,107338.0,49.9006,49.9197,49.6618,49.7478,107338.0
2017-01-13 12:20:00,52.07,52.15,51.98,52.15,26620.0,49.7382,49.8146,49.6522,49.8146,26620.0
2017-01-13 12:25:00,52.13,52.13,51.98,51.98,31530.0,49.7955,49.7955,49.6522,49.6522,31530.0
2017-01-13 12:30:00,52.02,52.1,52.01,52.09,48512.0,49.6905,49.7669,49.6809,49.7573,48512.0
2017-01-13 12:35:00,52.09,52.21,52.09,52.15,49532.0,49.7573,49.8719,49.7573,49.8146,49532.0
2017-01-13 12:40:00,52.12,52.19,52.1,52.15,20566.0,49.786,49.8528,49.7669,49.8146,20566.0
2017-01-13 12:45:00,52.17,52.19,52.13,52.15,18464.0,49.8337,49.8528,49.7955,49.8146,18464.0
2017-01-13 12:50:00,52.19,52.29,52.18,52.29,38524.0,49.8528,49.9484,49.8433,49.9484,38524.0
2017-01-13 12:55:00,52.26,52.33,52.24,52.3,47584.0,49.9197,49.9866,49.9006,49.9579,47584.0
2017-01-13 13:00:00,52.3,52.34,52.23,52.27,36790.0,49.9579,49.9961,49.891,49.9293,36790.0
2017-01-13 13:05:00,52.28,52.28,52.22,52.23,7600.0,49.9388,49.9388,49.8815,49.891,7600.0
2017-01-13 13:10:00,52.2,52.25,52.18,52.22,24680.0,49.8624,49.9102,49.8433,49.8815,24680.0
2017-01-13 13:15:00,52.23,52.28,52.23,52.28,22532.0,49.891,49.9388,49.891,49.9388,22532.0
2017-01-13 13:20:00,52.29,52.38,52.24,52.24,47330.0,49.9484,50.0343,49.9006,49.9006,47330.0
2017-01-13 13:25:00,52.25,52.3,52.18,52.21,38758.0,49.9102,49.9579,49.8433,49.8719,38758.0
2017-01-13 13:30:00,52.2,52.31,52.17,52.27,42958.0,49.8624,49.9675,49.8337,49.9293,42958.0
2017-01-13 13:35:00,52.3,52.3,52.23,52.23,3298.0,49.9579,49.9579,49.891,49.891,3298.0
2017-01-13 13:40:00,52.21,52.22,52.17,52.18,29300.0,49.8719,49.8815,49.8337,49.8433,29300.0
2017-01-13 13:45:00,52.21,52.21,52.09,52.16,35354.0,49.8719,49.8719,49.7573,49.8242,35354.0
2017-01-13 13:50:00,52.15,52.15,52.07,52.1,15010.0,49.8146,49.8146,49.7382,49.7669,15010.0
2017-01-13 13:55:00,52.09,52.16,52.02,52.13,39994.0,49.7573,49.8242,49.6905,49.7955,39994.0
2017-01-13 14:00:00,52.1,52.16,52.08,52.08,30112.0,49.7669,49.8242,49.7478,49.7478,30112.0
2017-01-13 14:05:00,52.04,52.08,51.98,51.99,67176.0,49.7096,49.7478,49.6522,49.6618,67176.0
2017-01-13 14:10:00,51.99,52.02,51.83,51.88,72664.0,49.6618,49.6905,49.509,49.5567,72664.0
2017-01-13 14:15:00,51.85,51.87,51.74,51.81,77018.0,49.5281,49.5472,49.423,49.4899,77018.0
2017-01-13 14:20:00,51.81,51.88,51.81,51.84,25298.0,49.4899,49.5567,49.4899,49.5185,25298.0
2017-01-13 14:25:00,51.81,51.81,51.57,51.58,126004.0,49.4899,49.4899,49.2606,49.2702,126004.0
2017-01-13 14:30:00,51.57,51.7,51.57,51.67,92812.0,49.2606,49.3848,49.2606,49.3561,92812.0
2017-01-13 14:35:00,51.69,51.76,51.69,51.73,34222.0,49.3752,49.4421,49.3752,49.4134,34222.0
2017-01-13 14:40:00,51.74,51.8,51.69,51.75,33482.0,49.423,49.4803,49.3752,49.4325,33482.0
2017-01-13 14:45:00,51.77,51.77,51.69,51.71,39500.0,49.4516,49.4516,49.3752,49.3943,39500.0
2017-01-13 14:50:00,51.74,51.83,51.65,51.79,47510.0,49.423,49.509,49.337,49.4708,47510.0
2017-01-13 14:55:00,51.78,51.89,51.77,51.85,24164.0,49.4612,49.5663,49.4516,49.5281,24164.0
2017-01-13 15:00:00,51.88,51.88,51.81,51.82,27154.0,49.5567,49.5567,49.4899,49.4994,27154.0
2017-01-13 15:05:00,51.85,51.85,51.79,51.8,12672.0,49.5281,49.5281,49.4708,49.4803,12672.0
2017-01-13 15:10:00,51.77,51.84,51.76,51.84,22084.0,49.4516,49.5185,49.4421,49.5185,22084.0
2017-01-13 15:15:00,51.82,51.85,51.79,51.85,38536.0,49.4994,49.5281,49.4708,49.5281,38536.0
2017-01-13 15:20:00,51.86,51.9,51.84,51.85,57212.0,49.5376,49.5758,49.5185,49.5281,57212.0
2017-01-13 15:25:00,51.85,51.87,51.79,51.84,14190.0,49.5281,49.5472,49.4708,49.5185,14190.0
2017-01-13 15:30:00,51.82,51.82,51.73,51.81,19140.0,49.4994,49.4994,49.4134,49.4899,19140.0
2017-01-13 15:35:00,51.77,51.88,51.74,51.79,48000.0,49.4516,49.5567,49.423,49.4708,48000.0
2017-01-13 15:40:00,51.82,51.99,51.8,51.98,36370.0,49.4994,49.6618,49.4803,49.6522,36370.0
2017-01-13 15:45:00,51.99,52.05,51.95,51.97,103388.0,49.6618,49.7191,49.6236,49.6427,103388.0
2017-01-13 15:50:00,51.96,52.01,51.91,51.96,72878.0,49.6331,49.6809,49.5854,49.6331,72878.0
2017-01-13 15:55:00,51.96,51.98,51.85,51.95,143446.0,49.6331,49.6522,49.5281,49.6236,143446.0
2017-01-17 09:30:00,51.2,51.29,50.56,50.59,415716.0,48.9072,48.9931,48.2958,48.3245,415716.0
2017-01-17 09:35:00,50.59,50.62,50.15,50.43,493340.0,48.3245,48.3531,47.9042,48.1717,493340.0
2017-01-17 09:40:00,50.4,50.7,50.24,50.56,266238.0,48.143,48.4296,47.9902,48.2958,266238.0
2017-01-17 09:45:00,50.55,50.57,50.29,50.49,207848.0,48.2863,48.3054,48.0379,48.229,207848.0
2017-01-17 09:50:00,50.48,50.59,50.19,50.44,177112.0,48.2194,48.3245,47.9424,48.1812,177112.0
2017-01-17 09:55:00,50.38,50.6,50.3,50.38,147968.0,48.1239,48.334,48.0475,48.1239,147968.0
2017-01-17 10:00:00,50.38,50.45,50.22,50.38,132804.0,48.1239,48.1908,47.9711,48.1239,132804.0
2017-01-17 10:05:00,50.38,50.87,50.25,50.79,219880.0,48.1239,48.592,47.9997,48.5155,219880.0
2017-01-17 10:10:00,50.8,50.95,50.72,50.81,241132.0,48.5251,48.6684,48.4487,48.5346,241132.0
2017-01-17 10:15:00,50.83,51.1,50.82,50.97,235428.0,48.5537,48.8117,48.5442,48.6875,235428.0
2017-01-17 10:20:00,50.94,51.05,50.8,50.8,105014.0,48.6588,48.7639,48.5251,48.5251,105014.0
2017-01-17 10:25:00,50.8,50.8,50.43,50.68,212146.0,48.5251,48.5251,48.1717,48.4105,212146.0
2017-01-17 10:30:00,50.7,50.71,50.49,50.68,80390.0,48.4296,48.4391,48.229,48.4105,80390.0
2017-01-17 10:35:00,50.69,50.77,50.59,50.74,113718.0,48.42,48.4964,48.3245,48.4678,113718.0
2017-01-17 10:40:00,50.74,50.86,50.68,50.77,132508.0,48.4678,48.5824,48.4105,48.4964,132508.0
2017-01-17 10:45:00,50.76,50.78,50.54,50.55,93088.0,48.4869,48.506,48.2767,48.2863,93088.0
2017-01-17 10:50:00,50.55,50.65,50.48,50.62,120394.0,48.2863,48.3818,48.2194,48.3531,120394.0
2017-01-17 10:55:00,50.63,50.74,50.54,50.66,117354.0,48.3627,48.4678,48.2767,48.3914,117354.0
2017-01-17 11:00:00,50.66,50.72,50.45,50.58,91460.0,48.3914,48.4487,48.1908,48.3149,91460.0
2017-01-17 11:05:00,50.59,50.62,50.43,50.58,77584.0,48.3245,48.3531,48.1717,48.3149,77584.0
2017-01-17 11:10:00,50.57,50.6,50.35,50.38,170106.0,48.3054,48.334,48.0952,48.1239,170106.0
2017-01-17 11:15:00,50.36,50.42,50.24,50.27,138938.0,48.1048,48.1621,47.9902,48.0188,138938.0
2017-01-17 11:20:00,50.25,50.35,50.23,50.31,115106.0,47.9997,48.0952,47.9806,48.057,115106.0
2017-01-17 11:25:00,50.32,50.43,50.23,50.43,93038.0,48.0666,48.1717,47.9806,48.1717,93038.0
2017-01-17 11:30:00,50.43,50.52,50.26,50.26,149218.0,48.1717,48.2576,48.0093,48.0093,149218.0
2017-01-17 11:35:00,50.26,50.38,50.26,50.33,69234.0,48.0093,48.1239,48.0093,48.0761,69234.0
2017-01-17 11:40:00,50.38,50.49,50.36,50.37,98448.0,48.1239,48.229,48.1048,48.1143,98448.0
2017-01-17 11:45:00,50.35,50.54,50.35,50.51,61340.0,48.0952,48.2767,48.0952,48.2481,61340.0
2017-01-17 11:50:00,50.53,50.65,50.5,50.55,112600.0,48.2672,48.3818,48.2385,48.2863,112600.0
2017-01-17 11:55:00,50.55,50.69,50.55,50.63,92126.0,48.2863,48.42,48.2863,48.3627,92126.0
2017-01-17 12:00:00,50.62,50.67,50.59,50.65,32100.0,48.3531,48.4009,48.3245,48.3818,32100.0
2017-01-17 12:05:00,50.64,50.65,50.45,50.53,116706.0,48.3722,48.3818,48.1908,48.2672,116706.0
2017-01-17 12:10:00,50.52,50.52,50.33,50.42,79330.0,48.2576,48.2576,48.0761,48.1621,79330.0
2017-01-17 12:15:00,50.44,50.45,50.35,50.4,92000.0,48.1812,48.1908,48.0952,48.143,92000.0
2017-01-17 12:20:00,50.41,50.43,50.33,50.36,67090.0,48.1525,48.1717,48.0761,48.1048,67090.0
2017-01-17 12:25:00,50.35,50.59,50.35,50.59,53964.0,48.0952,48.3245,48.0952,48.3245,53964.0
2017-01-17 12:30:00,50.6,50.65,50.52,50.62,42662.0,48.334,48.3818,48.2576,48.3531,42662.0
2017-01-17 12:35:00,50.61,50.63,50.51,50.52,51190.0,48.3436,48.3627,48.2481,48.2576,51190.0
2017-01-17 12:40:00,50.51,50.63,50.51,50.61,16420.0,48.2481,48.3627,48.2481,48.3436,16420.0
2017-01-17 12:45:00,50.6,50.66,50.54,50.63,29692.0,48.334,48.3914,48.2767,48.3627,29692.0
2017-01-17 12:50:00,50.63,50.63,50.47,50.51,30734.0,48.3627,48.3627,48.2099,48.2481,30734.0
2017-01-17 12:55:00,50.51,50.52,50.47,50.51,38672.0,48.2481,48.2576,48.2099,48.2481,38672.0
2017-01-17 13:00:00,50.52,50.53,50.44,50.45,56120.0,48.2576,48.2672,48.1812,48.1908,56120.0
2017-01-17 13:05:00,50.47,50.49,50.43,50.46,29720.0,48.2099,48.229,48.1717,48.2003,29720.0
2017-01-17 13:10:00,50.47,50.51,50.45,50.48,21096.0,48.2099,48.2481,48.1908,48.2194,21096.0
2017-01-17 13:15:00,50.49,50.55,50.49,50.55,31874.0,48.229,48.2863,48.229,48.2863,31874.0
2017-01-17 13:20:00,50.54,50.6,50.52,50.53,36664.0,48.2767,48.334,48.2576,48.2672,36664.0
2017-01-17 13:25:00,50.54,50.54,50.48,50.51,28170.0,48.2767,48.2767,48.2194,48.2481,28170.0
2017-01-17 13:30:00,50.52,50.52,50.46,50.46,16158.0,48.2576,48.2576,48.2003,48.2003,16158.0
2017-01-17 13:35:00,50.46,50.51,50.44,50.48,54242.0,48.2003,48.2481,48.1812,48.2194,54242.0
2017-01-17 13:40:00,50.45,50.47,50.35,50.42,46746.0,48.1908,48.2099,48.0952,48.1621,46746.0
2017-01-17 13:45:00,50.4,50.4,50.31,50.32,33400.0,48.143,48.143,48.057,48.0666,33400.0
2017-01-17 13:50:00,50.31,50.32,50.18,50.19,138126.0,48.057,48.0666,47.9328,47.9424,138126.0
2017-01-17 13:55:00,50.19,50.35,50.17,50.34,80424.0,47.9424,48.0952,47.9233,48.0857,80424.0
2017-01-17 14:00:00,50.34,50.37,50.32,50.35,20534.0,48.0857,48.1143,48.0666,48.0952,20534.0
2017-01-17 14:05:00,50.34,50.38,50.3,50.33,36318.0,48.0857,48.1239,48.0475,48.0761,36318.0
2017-01-17 14:10:00,50.33,50.34,50.27,50.29,33350.0,48.0761,48.0857,48.0188,48.0379,33350.0
2017-01-17 14:15:00,50.26,50.26,50.18,50.18,71478.0,48.0093,48.0093,47.9328,47.9328,71478.0
2017-01-17 14:20:00,50.18,50.18,50.02,50.04,204580.0,47.9328,47.9328,47.78,47.7991,204580.0
2017-01-17 14:25:00,50.03,50.06,49.88,49.91,221638.0,47.7896,47.8182,47.6463,47.6749,221638.0
2017-01-17 14:30:00,49.92,49.96,49.78,49.91,129560.0,47.6845,47.7227,47.5508,47.6749,129560.0
2017-01-17 14:35:00,49.9,49.9,49.67,49.79,148790.0,47.6654,47.6654,47.4457,47.5603,148790.0
2017-01-17 14:40:00,49.76,49.95,49.72,49.93,89984.0,47.5317,47.7131,47.4934,47.694,89984.0
2017-01-17 14:45:00,49.95,50.01,49.88,49.93,79988.0,47.7131,47.7705,47.6463,47.694,79988.0
2017-01-17 14:50:00,49.93,49.96,49.69,49.74,119778.0,47.694,47.7227,47.4648,47.5126,119778.0
2017-01-17 14:55:00,49.73,49.83,49.67,49.81,96110.0,47.503,47.5985,47.4457,47.5794,96110.0
2017-01-17 15:00:00,49.8,49.82,49.63,49.68,115308.0,47.5699,47.589,47.4075,47.4552,115308.0
2017-01-17 15:05:00,49.68,49.68,49.56,49.58,116278.0,47.4552,47.4552,47.3406,47.3597,116278.0
2017-01-17 15:10:00,49.58,49.81,49.54,49.78,94954.0,47.3597,47.5794,47.3215,47.5508,94954.0
2017-01-17 15:15:00,49.78,49.82,49.73,49.77,43462.0,47.5508,47.589,47.503,47.5412,43462.0
2017-01-17 15:20:00,49.76,49.79,49.73,49.75,45738.0,47.5317,47.5603,47.503,47.5221,45738.0
2017-01-17 15:25:00,49.72,49.77,49.65,49.69,51800.0,47.4934,47.5412,47.4266,47.4648,51800.0
2017-01-17 15:30:00,49.7,49.86,49.67,49.84,115230.0,47.4743,47.6272,47.4457,47.6081,115230.0
2017-01-17 15:35:00,49.84,49.9,49.8,49.85,98848.0,47.6081,47.6654,47.5699,47.6176,98848.0
2017-01-17 15:40:00,49.85,49.88,49.8,49.81,69362.0,47.6176,47.6463,47.5699,47.5794,69362.0
2017-01-17 15:45:00,49.83,49.85,49.8,49.83,125500.0,47.5985,47.6176,47.5699,47.5985,125500.0
2017-01-17 15:50:00,49.83,49.86,49.75,49.79,66116.0,47.5985,47.6272,47.5221,47.5603,66116.0
2017-01-17 15:55:00,49.8,49.8,49.68,49.8,324366.0,47.5699,47.5699,47.4552,47.5699,324366.0
2017-01-18 09:30:00,50.24,50.36,49.52,49.56,345060.0,47.9902,48.1048,47.3024,47.3406,345060.0
2017-01-18 09:35:00,49.6,49.8,49.33,49.74,426604.0,47.3788,47.5699,47.1209,47.5126,426604.0
2017-01-18 09:40:00,49.74,49.98,49.71,49.82,260594.0,47.5126,47.7418,47.4839,47.589,260594.0
2017-01-18 09:45:00,49.83,49.99,49.68,49.86,177578.0,47.5985,47.7514,47.4552,47.6272,177578.0
2017-01-18 09:50:00,49.87,49.95,49.74,49.82,96636.0,47.6367,47.7131,47.5126,47.589,96636.0
2017-01-18 09:55:00,49.85,50.05,49.82,50.03,127006.0,47.6176,47.8087,47.589,47.7896,127006.0
2017-01-18 10:00:00,50.02,50.24,49.98,50.22,241124.0,47.78,47.9902,47.7418,47.9711,241124.0
2017-01-18 10:05:00,50.22,50.25,49.94,50.02,183960.0,47.9711,47.9997,47.7036,47.78,183960.0
2017-01-18 10:10:00,50.05,50.13,49.86,50.1,139560.0,47.8087,47.8851,47.6272,47.8564,139560.0
2017-01-18 10:15:00,50.12,50.23,50.09,50.15,130356.0,47.8755,47.9806,47.8469,47.9042,130356.0
2017-01-18 10:20:00,50.12,50.32,50.12,50.25,142518.0,47.8755,48.0666,47.8755,47.9997,142518.0
2017-01-18 10:25:00,50.24,50.24,49.99,50.06,161324.0,47.9902,47.9902,47.7514,47.8182,161324.0
2017-01-18 10:30:00,50.05,50.18,50.02,50.08,58140.0,47.8087,47.9328,47.78,47.8373,58140.0
2017-01-18 10:35:00,50.15,50.18,50.05,50.07,74926.0,47.9042,47.9328,47.8087,47.8278,74926.0
2017-01-18 10:40:00,50.05,50.05,49.8,49.81,140170.0,47.8087,47.8087,47.5699,47.5794,140170.0
2017-01-18 10:45:00,49.81,49.92,49.77,49.85,71550.0,47.5794,47.6845,47.5412,47.6176,71550.0
2017-01-18 10:50:00,49.84,49.88,49.75,49.87,67694.0,47.6081,47.6463,47.5221,47.6367,67694.0
2017-01-18 10:55:00,49.88,50.05,49.81,50.02,53718.0,47.6463,47.8087,47.5794,47.78,53718.0
2017-01-18 11:00:00,50.02,50.08,49.92,50.02,44554.0,47.78,47.8373,47.6845,47.78,44554.0
2017-01-18 11:05:00,49.99,50.07,49.98,49.98,27462.0,47.7514,47.8278,47.7418,47.7418,27462.0
2017-01-18 11:10:00,49.99,50.13,49.97,50.04,50548.0,47.7514,47.8851,47.7323,47.7991,50548.0
2017-01-18 11:15:00,50.05,50.13,50.01,50.02,42156.0,47.8087,47.8851,47.7705,47.78,42156.0
2017-01-18 11:20:00,50.04,50.17,50.02,50.16,58146.0,47.7991,47.9233,47.78,47.9137,58146.0
2017-01-18 11:25:00,50.18,50.24,50.12,50.18,33468.0,47.9328,47.9902,47.8755,47.9328,33468.0
2017-01-18 11:30:00,50.19,50.3,50.19,50.22,101342.0,47.9424,48.0475,47.9424,47.9711,101342.0
2017-01-18 11:35:00,50.22,50.29,50.15,50.17,35188.0,47.9711,48.0379,47.9042,47.9233,35188.0
2017-01-18 11:40:00,50.16,50.23,50.14,50.19,25786.0,47.9137,47.9806,47.8946,47.9424,25786.0
2017-01-18 11:45:00,50.18,50.22,50.12,50.2,32714.0,47.9328,47.9711,47.8755,47.952,32714.0
2017-01-18 11:50:00,50.2,50.21,50.14,50.21,14232.0,47.952,47.9615,47.8946,47.9615,14232.0
2017-01-18 11:55:00,50.21,50.21,49.85,49.88,76698.0,47.9615,47.9615,47.6176,47.6463,76698.0
2017-01-18 12:00:00,49.87,50.06,49.81,50.01,152040.0,47.6367,47.8182,47.5794,47.7705,152040.0
2017-01-18 12:05:00,50.02,50.1,50.01,50.09,43340.0,47.78,47.8564,47.7705,47.8469,43340.0
2017-01-18 12:10:00,50.1,50.22,50.08,50.09,85652.0,47.8564,47.9711,47.8373,47.8469,85652.0
2017-01-18 12:15:00,50.1,50.13,50.03,50.09,51678.0,47.8564,47.8851,47.7896,47.8469,51678.0
2017-01-18 12:20:00,50.09,50.09,49.95,49.97,40470.0,47.8469,47.8469,47.7131,47.7323,40470.0
2017-01-18 12:25:00,49.96,49.96,49.87,49.92,63936.0,47.7227,47.7227,47.6367,47.6845,63936.0
2017-01-18 12:30:00,49.94,49.95,49.85,49.91,38636.0,47.7036,47.7131,47.6176,47.6749,38636.0
2017-01-18 12:35:00,49.9,50.01,49.9,49.91,32816.0,47.6654,47.7705,47.6654,47.6749,32816.0
2017-01-18 12:40:00,49.92,49.97,49.88,49.92,17650.0,47.6845,47.7323,47.6463,47.6845,17650.0
2017-01-18 12:45:00,49.93,49.99,49.88,49.88,33924.0,47.694,47.7514,47.6463,47.6463,33924.0
2017-01-18 12:50:00,49.88,49.88,49.7,49.77,146634.0,47.6463,47.6463,47.4743,47.5412,146634.0
2017-01-18 12:55:00,49.75,49.79,49.66,49.69,77202.0,47.5221,47.5603,47.4361,47.4648,77202.0
2017-01-18 13:00:00,49.67,49.75,49.64,49.68,81178.0,47.4457,47.5221,47.417,47.4552,81178.0
2017-01-18 13:05:00,49.67,49.83,49.65,49.75,40876.0,47.4457,47.5985,47.4266,47.5221,40876.0
2017-01-18 13:10:00,49.74,49.74,49.63,49.69,50504.0,47.5126,47.5126,47.4075,47.4648,50504.0
2017-01-18 13:15:00,49.71,49.79,49.69,49.75,40068.0,47.4839,47.5603,47.4648,47.5221,40068.0
2017-01-18 13:20:00,49.74,49.74,49.63,49.63,55160.0,47.5126,47.5126,47.4075,47.4075,55160.0
2017-01-18 13:25:00,49.63,49.71,49.63,49.66,12094.0,47.4075,47.4839,47.4075,47.4361,12094.0
2017-01-18 13:30:00,49.67,49.78,49.67,49.76,75026.0,47.4457,47.5508,47.4457,47.5317,75026.0
2017-01-18 13:35:00,49.76,49.87,49.76,49.82,68648.0,47.5317,47.6367,47.5317,47.589,68648.0
2017-01-18 13:40:00,49.81,49.88,49.8,49.88,40588.0,47.5794,47.6463,47.5699,47.6463,40588.0
2017-01-18 13:45:00,49.84,49.84,49.76,49.76,28348.0,47.6081,47.6081,47.5317,47.5317,28348.0
2017-01-18 13:50:00,49.75,49.78,49.68,49.73,28578.0,47.5221,47.5508,47.4552,47.503,28578.0
2017-01-18 13:55:00,49.74,49.83,49.72,49.72,16802.0,47.5126,47.5985,47.4934,47.4934,16802.0
2017-01-18 14:00:00,49.73,49.82,49.7,49.75,63954.0,47.503,47.589,47.4743,47.5221,63954.0
2017-01-18 14:05:00,49.74,49.88,49.74,49.84,36848.0,47.5126,47.6463,47.5126,47.6081,36848.0
2017-01-18 14:10:00,49.84,49.84,49.73,49.81,17430.0,47.6081,47.6081,47.503,47.5794,17430.0
2017-01-18 14:15:00,49.81,49.95,49.81,49.9,62252.0,47.5794,47.7131,47.5794,47.6654,62252.0
2017-01-18 14:20:00,49.9,49.91,49.81,49.83,22634.0,47.6654,47.6749,47.5794,47.5985,22634.0
2017-01-18 14:25:00,49.85,49.85,49.77,49.81,19586.0,47.6176,47.6176,47.5412,47.5794,19586.0
2017-01-18 14:30:00,49.79,49.79,49.69,49.77,32722.0,47.5603,47.5603,47.4648,47.5412,32722.0
2017-01-18 14:35:00,49.73,49.79,49.7,49.79,23110.0,47.503,47.5603,47.4743,47.5603,23110.0
2017-01-18 14:40:00,49.77,49.79,49.73,49.73,8800.0,47.5412,47.5603,47.503,47.503,8800.0
2017-01-18 14:45:00,49.74,49.74,49.65,49.65,33268.0,47.5126,47.5126,47.4266,47.4266,33268.0
2017-01-18 14:50:00,49.65,49.8,49.65,49.8,42260.0,47.4266,47.5699,47.4266,47.5699,42260.0
2017-01-18 14:55:00,49.81,49.89,49.77,49.85,70778.0,47.5794,47.6558,47.5412,47.6176,70778.0
2017-01-18 15:00:00,49.87,49.87,49.77,49.81,31998.0,47.6367,47.6367,47.5412,47.5794,31998.0
2017-01-18 15:05:00,49.83,49.86,49.8,49.81,26000.0,47.5985,47.6272,47.5699,47.5794,26000.0
2017-01-18 15:10:00,49.81,49.87,49.8,49.87,55870.0,47.5794,47.6367,47.5699,47.6367,55870.0
2017-01-18 15:15:00,49.87,49.96,49.84,49.95,52552.0,47.6367,47.7227,47.6081,47.7131,52552.0
2017-01-18 15:20:00,49.94,49.96,49.87,49.92,48292.0,47.7036,47.7227,47.6367,47.6845,48292.0
2017-01-18 15:25:00,49.94,49.96,49.89,49.95,49302.0,47.7036,47.7227,47.6558,47.7131,49302.0
2017-01-18 15:30:00,49.95,50.02,49.9,49.95,146990.0,47.7131,47.78,47.6654,47.7131,146990.0
2017-01-18 15:35:00,49.95,50.17,49.95,50.11,122314.0,47.7131,47.9233,47.7131,47.866,122314.0
2017-01-18 15:40:00,50.13,50.22,50.12,50.21,145754.0,47.8851,47.9711,47.8755,47.9615,145754.0
2017-01-18 15:45:00,50.21,50.33,50.21,50.24,146426.0,47.9615,48.0761,47.9615,47.9902,146426.0
2017-01-18 15:50:00,50.26,50.4,50.26,50.35,97238.0,48.0093,48.143,48.0093,48.0952,97238.0
2017-01-18 15:55:00,50.35,50.4,50.29,50.31,140780.0,48.0952,48.143,48.0379,48.057,140780.0
2017-01-19 09:30:00,50.65,50.95,50.51,50.77,428046.0,48.3818,48.6684,48.2481,48.4964,428046.0
2017-01-19 09:35:00,50.83,50.98,50.43,50.43,162010.0,48.5537,48.697,48.1717,48.1717,162010.0
2017-01-19 09:40:00,50.43,50.62,50.22,50.24,199010.0,48.1717,48.3531,47.9711,47.9902,199010.0
2017-01-19 09:45:00,50.21,50.45,50.15,50.29,171686.0,47.9615,48.1908,47.9042,48.0379,171686.0
2017-01-19 09:50:00,50.28,50.36,50.19,50.21,114010.0,48.0284,48.1048,47.9424,47.9615,114010.0
2017-01-19 09:55:00,50.2,50.28,50.08,50.21,185770.0,47.952,48.0284,47.8373,47.9615,185770.0
2017-01-19 10:00:00,50.21,50.27,49.93,50.02,168764.0,47.9615,48.0188,47.694,47.78,168764.0
2017-01-19 10:05:00,50.04,50.07,49.7,49.73,300880.0,47.7991,47.8278,47.4743,47.503,300880.0
2017-01-19 10:10:00,49.7,49.89,49.68,49.88,146076.0,47.4743,47.6558,47.4552,47.6463,146076.0
2017-01-19 10:15:00,49.85,49.98,49.65,49.92,220176.0,47.6176,47.7418,47.4266,47.6845,220176.0
2017-01-19 10:20:00,49.91,49.99,49.81,49.91,118780.0,47.6749,47.7514,47.5794,47.6749,118780.0
2017-01-19 10:25:00,49.91,50.12,49.84,50.08,169442.0,47.6749,47.8755,47.6081,47.8373,169442.0
2017-01-19 10:30:00,50.07,50.08,49.77,49.78,66648.0,47.8278,47.8373,47.5412,47.5508,66648.0
2017-01-19 10:35:00,49.78,49.85,49.75,49.85,152752.0,47.5508,47.6176,47.5221,47.6176,152752.0
2017-01-19 10:40:00,49.86,49.92,49.81,49.92,67760.0,47.6272,47.6845,47.5794,47.6845,67760.0
2017-01-19 10:45:00,49.9,49.9,49.59,49.74,160146.0,47.6654,47.6654,47.3693,47.5126,160146.0
2017-01-19 10:50:00,49.74,49.74,49.56,49.62,57330.0,47.5126,47.5126,47.3406,47.3979,57330.0
2017-01-19 10:55:00,49.6,49.64,49.49,49.6,143696.0,47.3788,47.417,47.2737,47.3788,143696.0
2017-01-19 11:00:00,49.59,49.59,49.08,49.1,376396.0,47.3693,47.3693,46.8821,46.9012,376396.0
2017-01-19 11:05:00,49.1,49.22,49.09,49.1,127644.0,46.9012,47.0158,46.8917,46.9012,127644.0
2017-01-19 11:10:00,49.14,49.16,48.94,49.13,247990.0,46.9394,46.9585,46.7484,46.9299,247990.0
2017-01-19 11:15:00,49.12,49.3,49.1,49.3,109116.0,46.9203,47.0923,46.9012,47.0923,109116.0
2017-01-19 11:20:00,49.3,49.49,49.29,49.35,133410.0,47.0923,47.2737,47.0827,47.14,133410.0
2017-01-19 11:25:00,49.33,49.35,49.22,49.26,74682.0,47.1209,47.14,47.0158,47.054,74682.0
2017-01-19 11:30:00,49.26,49.35,49.24,49.3,17640.0,47.054,47.14,47.0349,47.0923,17640.0
2017-01-19 11:35:00,49.3,49.3,49.11,49.12,155730.0,47.0923,47.0923,46.9108,46.9203,155730.0
2017-01-19 11:40:00,49.09,49.43,49.09,49.39,122760.0,46.8917,47.2164,46.8917,47.1782,122760.0
2017-01-19 11:45:00,49.38,49.46,49.34,49.34,48142.0,47.1687,47.2451,47.1305,47.1305,48142.0
2017-01-19 11:50:00,49.34,49.37,49.27,49.31,47494.0,47.1305,47.1591,47.0636,47.1018,47494.0
2017-01-19 11:55:00,49.31,49.37,49.2,49.22,108476.0,47.1018,47.1591,46.9967,47.0158,108476.0
2017-01-19 12:00:00,49.24,49.26,49.13,49.25,73568.0,47.0349,47.054,46.9299,47.0445,73568.0
2017-01-19 12:05:00,49.24,49.25,49.12,49.18,31540.0,47.0349,47.0445,46.9203,46.9776,31540.0
2017-01-19 12:10:00,49.18,49.23,49.11,49.22,14200.0,46.9776,47.0254,46.9108,47.0158,14200.0
2017-01-19 12:15:00,49.26,49.28,49.18,49.24,31670.0,47.054,47.0732,46.9776,47.0349,31670.0
2017-01-19 12:20:00,49.24,49.26,49.05,49.08,42486.0,47.0349,47.054,46.8535,46.8821,42486.0
2017-01-19 12:25:00,49.11,49.16,48.94,49.07,118664.0,46.9108,46.9585,46.7484,46.8726,118664.0
2017-01-19 12:30:00,49.1,49.16,49.09,49.12,53778.0,46.9012,46.9585,46.8917,46.9203,53778.0
2017-01-19 12:35:00,49.11,49.28,49.1,49.15,56138.0,46.9108,47.0732,46.9012,46.949,56138.0
2017-01-19 12:40:00,49.14,49.23,48.98,49.05,74536.0,46.9394,47.0254,46.7866,46.8535,74536.0
2017-01-19 12:45:00,49.04,49.09,49.01,49.04,80970.0,46.8439,46.8917,46.8152,46.8439,80970.0
2017-01-19 12:50:00,49.05,49.22,49.05,49.2,54478.0,46.8535,47.0158,46.8535,46.9967,54478.0
2017-01-19 12:55:00,49.19,49.3,49.19,49.27,41726.0,46.9872,47.0923,46.9872,47.0636,41726.0
2017-01-19 13:00:00,49.23,49.24,49.19,49.22,20006.0,47.0254,47.0349,46.9872,47.0158,20006.0
2017-01-19 13:05:00,49.2,49.22,49.09,49.18,43080.0,46.9967,47.0158,46.8917,46.9776,43080.0
2017-01-19 13:10:00,49.2,49.29,49.1,49.12,60044.0,46.9967,47.0827,46.9012,46.9203,60044.0
2017-01-19 13:15:00,49.13,49.17,49.05,49.09,16550.0,46.9299,46.9681,46.8535,46.8917,16550.0
2017-01-19 13:20:00,49.1,49.16,49.0,49.02,39024.0,46.9012,46.9585,46.8057,46.8248,39024.0
2017-01-19 13:25:00,49.05,49.07,48.96,48.96,43206.0,46.8535,46.8726,46.7675,46.7675,43206.0
2017-01-19 13:30:00,49.02,49.11,48.98,49.11,47234.0,46.8248,46.9108,46.7866,46.9108,47234.0
2017-01-19 13:35:00,49.12,49.22,49.09,49.22,73578.0,46.9203,47.0158,46.8917,47.0158,73578.0
2017-01-19 13:40:00,49.18,49.19,49.1,49.13,28086.0,46.9776,46.9872,46.9012,46.9299,28086.0
2017-01-19 13:45:00,49.13,49.23,49.13,49.17,33106.0,46.9299,47.0254,46.9299,46.9681,33106.0
2017-01-19 13:50:00,49.17,49.18,49.06,49.1,83946.0,46.9681,46.9776,46.863,46.9012,83946.0
2017-01-19 13:55:00,49.1,49.13,49.08,49.1,44716.0,46.9012,46.9299,46.8821,46.9012,44716.0
2017-01-19 14:00:00,49.1,49.11,49.05,49.1,18588.0,46.9012,46.9108,46.8535,46.9012,18588.0
2017-01-19 14:05:00,49.1,49.13,48.69,48.76,227054.0,46.9012,46.9299,46.5096,46.5764,227054.0
2017-01-19 14:10:00,48.76,48.85,48.59,48.6,106734.0,46.5764,46.6624,46.4141,46.4236,106734.0
2017-01-19 14:15:00,48.62,48.63,48.46,48.55,174830.0,46.4427,46.4523,46.2899,46.3758,174830.0
2017-01-19 14:20:00,48.55,48.82,48.5,48.82,106182.0,46.3758,46.6338,46.3281,46.6338,106182.0
2017-01-19 14:25:00,48.81,48.99,48.79,48.99,94690.0,46.6242,46.7961,46.6051,46.7961,94690.0
2017-01-19 14:30:00,48.96,49.08,48.9,48.99,123824.0,46.7675,46.8821,46.7102,46.7961,123824.0
2017-01-19 14:35:00,49.0,49.01,48.9,48.99,34242.0,46.8057,46.8152,46.7102,46.7961,34242.0
2017-01-19 14:40:00,49.01,49.1,48.93,49.09,43244.0,46.8152,46.9012,46.7388,46.8917,43244.0
2017-01-19 14:45:00,49.09,49.13,49.0,49.0,42894.0,46.8917,46.9299,46.8057,46.8057,42894.0
2017-01-19 14:50:00,48.99,49.14,48.99,49.05,62326.0,46.7961,46.9394,46.7961,46.8535,62326.0
2017-01-19 14:55:00,49.03,49.05,48.87,48.91,70240.0,46.8343,46.8535,46.6815,46.7197,70240.0
2017-01-19 15:00:00,48.9,48.94,48.82,48.93,62720.0,46.7102,46.7484,46.6338,46.7388,62720.0
2017-01-19 15:05:00,48.92,48.96,48.8,48.85,26526.0,46.7293,46.7675,46.6146,46.6624,26526.0
2017-01-19 15:10:00,48.89,48.93,48.86,48.93,28524.0,46.7006,46.7388,46.672,46.7388,28524.0
2017-01-19 15:15:00,48.96,49.2,48.96,49.17,100052.0,46.7675,46.9967,46.7675,46.9681,100052.0
2017-01-19 15:20:00,49.13,49.17,49.09,49.15,63204.0,46.9299,46.9681,46.8917,46.949,63204.0
2017-01-19 15:25:00,49.17,49.26,49.17,49.21,118204.0,46.9681,47.054,46.9681,47.0063,118204.0
2017-01-19 15:30:00,49.21,49.22,49.07,49.11,53642.0,47.0063,47.0158,46.8726,46.9108,53642.0
2017-01-19 15:35:00,49.09,49.15,49.05,49.13,56626.0,46.8917,46.949,46.8535,46.9299,56626.0
2017-01-19 15:40:00,49.12,49.16,49.01,49.02,78078.0,46.9203,46.9585,46.8152,46.8248,78078.0
2017-01-19 15:45:00,49.03,49.07,48.97,49.05,104536.0,46.8343,46.8726,46.777,46.8535,104536.0
2017-01-19 15:50:00,49.06,49.1,49.0,49.07,105572.0,46.863,46.9012,46.8057,46.8726,105572.0
2017-01-19 15:55:00,49.07,49.15,48.97,49.06,324668.0,46.8726,46.949,46.777,46.863,324668.0
2017-01-20 09:30:00,49.59,49.91,49.31,49.87,381644.0,47.3693,47.6749,47.1018,47.6367,381644.0
2017-01-20 09:35:00,49.89,50.32,49.86,49.92,523018.0,47.6558,48.0666,47.6272,47.6845,523018.0
2017-01-20 09:40:00,49.97,50.06,49.68,49.7,158034.0,47.7323,47.8182,47.4552,47.4743,158034.0
2017-01-20 09:45:00,49.71,49.79,49.52,49.74,194954.0,47.4839,47.5603,47.3024,47.5126,194954.0
2017-01-20 09:50:00,49.77,49.97,49.71,49.76,130562.0,47.5412,47.7323,47.4839,47.5317,130562.0
2017-01-20 09:55:00,49.79,50.01,49.74,49.84,130060.0,47.5603,47.7705,47.5126,47.6081,130060.0
2017-01-20 10:00:00,49.9,49.96,49.72,49.84,137524.0,47.6654,47.7227,47.4934,47.6081,137524.0
2017-01-20 10:05:00,49.85,49.95,49.75,49.83,64494.0,47.6176,47.7131,47.5221,47.5985,64494.0
2017-01-20 10:10:00,49.83,50.05,49.83,49.94,88436.0,47.5985,47.8087,47.5985,47.7036,88436.0
2017-01-20 10:15:00,49.98,50.04,49.88,49.96,54058.0,47.7418,47.7991,47.6463,47.7227,54058.0
2017-01-20 10:20:00,49.94,50.06,49.8,49.8,81676.0,47.7036,47.8182,47.5699,47.5699,81676.0
2017-01-20 10:25:00,49.81,49.91,49.77,49.85,61376.0,47.5794,47.6749,47.5412,47.6176,61376.0
2017-01-20 10:30:00,49.88,49.98,49.85,49.87,19746.0,47.6463,47.7418,47.6176,47.6367,19746.0
2017-01-20 10:35:00,49.94,50.09,49.92,50.02,111228.0,47.7036,47.8469,47.6845,47.78,111228.0
2017-01-20 10:40:00,50.02,50.09,49.87,49.87,33100.0,47.78,47.8469,47.6367,47.6367,33100.0
2017-01-20 10:45:00,49.88,49.98,49.85,49.9,30242.0,47.6463,47.7418,47.6176,47.6654,30242.0
2017-01-20 10:50:00,49.85,49.96,49.8,49.92,35164.0,47.6176,47.7227,47.5699,47.6845,35164.0
2017-01-20 10:55:00,49.94,50.07,49.94,50.0,71754.0,47.7036,47.8278,47.7036,47.7609,71754.0
2017-01-20 11:00:00,50.02,50.09,49.96,49.99,63738.0,47.78,47.8469,47.7227,47.7514,63738.0
2017-01-20 11:05:00,50.0,50.02,49.95,50.0,14336.0,47.7609,47.78,47.7131,47.7609,14336.0
2017-01-20 11:10:00,50.02,50.02,49.93,49.99,30496.0,47.78,47.78,47.694,47.7514,30496.0
2017-01-20 11:15:00,49.99,50.0,49.91,49.97,51674.0,47.7514,47.7609,47.6749,47.7323,51674.0
2017-01-20 11:20:00,49.99,50.06,49.93,49.93,164760.0,47.7514,47.8182,47.694,47.694,164760.0
2017-01-20 11:25:00,49.96,50.02,49.89,49.89,44918.0,47.7227,47.78,47.6558,47.6558,44918.0
2017-01-20 11:30:00,49.93,49.99,49.88,49.99,97746.0,47.694,47.7514,47.6463,47.7514,97746.0
2017-01-20 11:35:00,49.98,50.03,49.97,50.02,36870.0,47.7418,47.7896,47.7323,47.78,36870.0
2017-01-20 11:40:00,50.02,50.05,49.97,50.04,32448.0,47.78,47.8087,47.7323,47.7991,32448.0
2017-01-20 11:45:00,50.07,50.09,49.91,49.93,63366.0,47.8278,47.8469,47.6749,47.694,63366.0
2017-01-20 11:50:00,49.93,50.02,49.93,50.02,26856.0,47.694,47.78,47.694,47.78,26856.0
2017-01-20 11:55:00,50.02,50.12,50.0,50.07,51274.0,47.78,47.8755,47.7609,47.8278,51274.0
2017-01-20 12:00:00,50.09,50.13,49.95,49.96,104694.0,47.8469,47.8851,47.7131,47.7227,104694.0
2017-01-20 12:05:00,49.92,49.95,49.53,49.84,255854.0,47.6845,47.7131,47.312,47.6081,255854.0
2017-01-20 12:10:00,49.82,49.82,49.54,49.58,139508.0,47.589,47.589,47.3215,47.3597,139508.0
2017-01-20 12:15:00,49.58,49.93,49.56,49.85,262502.0,47.3597,47.694,47.3406,47.6176,262502.0
2017-01-20 12:20:00,49.86,49.94,49.73,49.79,75736.0,47.6272,47.7036,47.503,47.5603,75736.0
2017-01-20 12:25:00,49.81,49.83,49.59,49.68,66594.0,47.5794,47.5985,47.3693,47.4552,66594.0
2017-01-20 12:30:00,49.63,49.66,49.35,49.51,158920.0,47.4075,47.4361,47.14,47.2929,158920.0
2017-01-20 12:35:00,49.52,49.53,49.23,49.35,229300.0,47.3024,47.312,47.0254,47.14,229300.0
2017-01-20 12:40:00,49.38,49.54,49.29,49.52,157168.0,47.1687,47.3215,47.0827,47.3024,157168.0
2017-01-20 12:45:00,49.52,49.54,49.36,49.38,58414.0,47.3024,47.3215,47.1496,47.1687,58414.0
2017-01-20 12:50:00,49.4,49.45,49.29,49.32,30498.0,47.1878,47.2355,47.0827,47.1114,30498.0
2017-01-20 12:55:00,49.33,49.36,49.17,49.35,89452.0,47.1209,47.1496,46.9681,47.14,89452.0
2017-01-20 13:00:00,49.4,49.45,49.35,49.42,32584.0,47.1878,47.2355,47.14,47.2069,32584.0
2017-01-20 13:05:00,49.45,49.63,49.44,49.62,106590.0,47.2355,47.4075,47.226,47.3979,106590.0
2017-01-20 13:10:00,49.61,49.63,49.55,49.61,30792.0,47.3884,47.4075,47.3311,47.3884,30792.0
2017-01-20 13:15:00,49.57,49.8,49.57,49.78,111148.0,47.3502,47.5699,47.3502,47.5508,111148.0
2017-01-20 13:20:00,49.8,49.88,49.77,49.79,72730.0,47.5699,47.6463,47.5412,47.5603,72730.0
2017-01-20 13:25:00,49.76,49.76,49.68,49.75,65406.0,47.5317,47.5317,47.4552,47.5221,65406.0
2017-01-20 13:30:00,49.77,49.82,49.73,49.77,27650.0,47.5412,47.589,47.503,47.5412,27650.0
2017-01-20 13:35:00,49.77,49.79,49.68,49.68,23776.0,47.5412,47.5603,47.4552,47.4552,23776.0
2017-01-20 13:40:00,49.71,49.85,49.71,49.8,21666.0,47.4839,47.6176,47.4839,47.5699,21666.0
2017-01-20 13:45:00,49.79,49.84,49.65,49.67,40710.0,47.5603,47.6081,47.4266,47.4457,40710.0
2017-01-20 13:50:00,49.66,49.72,49.6,49.71,68406.0,47.4361,47.4934,47.3788,47.4839,68406.0
2017-01-20 13:55:00,49.69,49.75,49.67,49.67,74412.0,47.4648,47.5221,47.4457,47.4457,74412.0
2017-01-20 14:00:00,49.7,49.74,49.66,49.74,21800.0,47.4743,47.5126,47.4361,47.5126,21800.0
2017-01-20 14:05:00,49.75,49.79,49.72,49.73,48496.0,47.5221,47.5603,47.4934,47.503,48496.0
2017-01-20 14:10:00,49.72,49.76,49.65,49.65,23700.0,47.4934,47.5317,47.4266,47.4266,23700.0
2017-01-20 14:15:00,49.65,49.74,49.65,49.67,42942.0,47.4266,47.5126,47.4266,47.4457,42942.0
2017-01-20 14:20:00,49.68,49.68,49.43,49.45,70766.0,47.4552,47.4552,47.2164,47.2355,70766.0
2017-01-20 14:25:00,49.44,49.54,49.44,49.52,72180.0,47.226,47.3215,47.226,47.3024,72180.0
2017-01-20 14:30:00,49.52,49.64,49.51,49.56,73868.0,47.3024,47.417,47.2929,47.3406,73868.0
2017-01-20 14:35:00,49.52,49.54,49.41,49.51,66160.0,47.3024,47.3215,47.1973,47.2929,66160.0
2017-01-20 14:40:00,49.48,49.63,49.46,49.63,79214.0,47.2642,47.4075,47.2451,47.4075,79214.0
2017-01-20 14:45:00,49.61,49.61,49.52,49.54,28598.0,47.3884,47.3884,47.3024,47.3215,28598.0
2017-01-20 14:50:00,49.54,49.63,49.54,49.6,52348.0,47.3215,47.4075,47.3215,47.3788,52348.0
2017-01-20 14:55:00,49.6,49.63,49.54,49.55,31836.0,47.3788,47.4075,47.3215,47.3311,31836.0
2017-01-20 15:00:00,49.58,49.73,49.57,49.67,110216.0,47.3597,47.503,47.3502,47.4457,110216.0
2017-01-20 15:05:00,49.67,49.7,49.6,49.69,39256.0,47.4457,47.4743,47.3788,47.4648,39256.0
2017-01-20 15:10:00,49.7,49.74,49.6,49.6,43434.0,47.4743,47.5126,47.3788,47.3788,43434.0
2017-01-20 15:15:00,49.6,49.62,49.47,49.5,162142.0,47.3788,47.3979,47.2546,47.2833,162142.0
2017-01-20 15:20:00,49.5,49.5,49.29,49.34,108994.0,47.2833,47.2833,47.0827,47.1305,108994.0
2017-01-20 15:25:00,49.33,49.4,49.3,49.32,49662.0,47.1209,47.1878,47.0923,47.1114,49662.0
2017-01-20 15:30:00,49.32,49.39,49.27,49.37,108212.0,47.1114,47.1782,47.0636,47.1591,108212.0
2017-01-20 15:35:00,49.38,49.49,49.35,49.48,110594.0,47.1687,47.2737,47.14,47.2642,110594.0
2017-01-20 15:40:00,49.49,49.49,49.39,49.45,55106.0,47.2737,47.2737,47.1782,47.2355,55106.0
2017-01-20 15:45:00,49.44,49.49,49.4,49.46,77304.0,47.226,47.2737,47.1878,47.2451,77304.0
2017-01-20 15:50:00,49.47,49.54,49.44,49.49,76774.0,47.2546,47.3215,47.226,47.2737,76774.0
2017-01-20 15:55:00,49.49,49.76,49.49,49.75,298864.0,47.2737,47.5317,47.2737,47.5221,298864.0
2017-01-23 09:30:00,49.36,49.64,49.18,49.56,256848.0,47.1496,47.417,46.9776,47.3406,256848.0
2017-01-23 09:35:00,49.6,49.98,49.52,49.92,255594.0,47.3788,47.7418,47.3024,47.6845,255594.0
2017-01-23 09:40:00,49.95,50.06,49.83,49.88,81928.0,47.7131,47.8182,47.5985,47.6463,81928.0
2017-01-23 09:45:00,49.87,49.97,49.8,49.93,87804.0,47.6367,47.7323,47.5699,47.694,87804.0
2017-01-23 09:50:00,49.91,49.92,49.6,49.68,122612.0,47.6749,47.6845,47.3788,47.4552,122612.0
2017-01-23 09:55:00,49.71,49.74,49.54,49.55,120788.0,47.4839,47.5126,47.3215,47.3311,120788.0
2017-01-23 10:00:00,49.54,49.65,49.51,49.6,76680.0,47.3215,47.4266,47.2929,47.3788,76680.0
2017-01-23 10:05:00,49.59,49.69,49.5,49.59,193132.0,47.3693,47.4648,47.2833,47.3693,193132.0
2017-01-23 10:10:00,49.59,49.59,49.4,49.44,87492.0,47.3693,47.3693,47.1878,47.226,87492.0
2017-01-23 10:15:00,49.43,49.52,49.26,49.29,128754.0,47.2164,47.3024,47.054,47.0827,128754.0
2017-01-23 10:20:00,49.27,49.38,49.24,49.35,88334.0,47.0636,47.1687,47.0349,47.14,88334.0
2017-01-23 10:25:00,49.35,49.35,49.0,49.04,263462.0,47.14,47.14,46.8057,46.8439,263462.0
2017-01-23 10:30:00,49.01,49.01,48.72,48.85,232280.0,46.8152,46.8152,46.5382,46.6624,232280.0
2017-01-23 10:35:00,48.85,49.01,48.84,48.99,55344.0,46.6624,46.8152,46.6529,46.7961,55344.0
2017-01-23 10:40:00,48.99,49.08,48.93,48.94,103196.0,46.7961,46.8821,46.7388,46.7484,103196.0
2017-01-23 10:45:00,48.95,48.97,48.88,48.91,64054.0,46.7579,46.777,46.6911,46.7197,64054.0
2017-01-23 10:50:00,48.9,48.97,48.82,48.84,122138.0,46.7102,46.777,46.6338,46.6529,122138.0
2017-01-23 10:55:00,48.84,48.88,48.79,48.82,66788.0,46.6529,46.6911,46.6051,46.6338,66788.0
2017-01-23 11:00:00,48.83,48.95,48.82,48.85,43244.0,46.6433,46.7579,46.6338,46.6624,43244.0
2017-01-23 11:05:00,48.87,49.02,48.85,48.95,126944.0,46.6815,46.8248,46.6624,46.7579,126944.0
2017-01-23 11:10:00,48.96,48.98,48.8,48.8,75166.0,46.7675,46.7866,46.6146,46.6146,75166.0
2017-01-23 11:15:00,48.77,48.91,48.76,48.85,81268.0,46.586,46.7197,46.5764,46.6624,81268.0
2017-01-23 11:20:00,48.85,48.92,48.7,48.71,105132.0,46.6624,46.7293,46.5191,46.5287,105132.0
2017-01-23 11:25:00,48.71,48.88,48.69,48.88,77526.0,46.5287,46.6911,46.5096,46.6911,77526.0
2017-01-23 11:30:00,48.87,48.96,48.85,48.86,68232.0,46.6815,46.7675,46.6624,46.672,68232.0
2017-01-23 11:35:00,48.9,48.9,48.79,48.81,24302.0,46.7102,46.7102,46.6051,46.6242,24302.0
2017-01-23 11:40:00,48.79,48.85,48.77,48.81,26664.0,46.6051,46.6624,46.586,46.6242,26664.0
2017-01-23 11:45:00,48.8,48.8,48.5,48.52,186162.0,46.6146,46.6146,46.3281,46.3472,186162.0
2017-01-23 11:50:00,48.52,48.52,48.37,48.49,110590.0,46.3472,46.3472,46.2039,46.3185,110590.0
2017-01-23 11:55:00,48.5,48.58,48.49,48.55,68678.0,46.3281,46.4045,46.3185,46.3758,68678.0
2017-01-23 12:00:00,48.59,48.6,48.47,48.56,44156.0,46.4141,46.4236,46.2994,46.3854,44156.0
2017-01-23 12:05:00,48.59,48.6,48.43,48.44,94732.0,46.4141,46.4236,46.2612,46.2708,94732.0
2017-01-23 12:10:00,48.46,48.54,48.41,48.48,129716.0,46.2899,46.3663,46.2421,46.309,129716.0
2017-01-23 12:15:00,48.49,48.65,48.41,48.6,109628.0,46.3185,46.4714,46.2421,46.4236,109628.0
2017-01-23 12:20:00,48.6,48.66,48.56,48.63,106132.0,46.4236,46.4809,46.3854,46.4523,106132.0
2017-01-23 12:25:00,48.63,48.67,48.56,48.59,30458.0,46.4523,46.4905,46.3854,46.4141,30458.0
2017-01-23 12:30:00,48.6,48.7,48.58,48.7,136682.0,46.4236,46.5191,46.4045,46.5191,136682.0
2017-01-23 12:35:00,48.68,48.73,48.63,48.63,48530.0,46.5,46.5478,46.4523,46.4523,48530.0
2017-01-23 12:40:00,48.67,48.74,48.65,48.7,49630.0,46.4905,46.5573,46.4714,46.5191,49630.0
2017-01-23 12:45:00,48.69,48.7,48.59,48.59,19040.0,46.5096,46.5191,46.4141,46.4141,19040.0
2017-01-23 12:50:00,48.59,48.65,48.59,48.63,25092.0,46.4141,46.4714,46.4141,46.4523,25092.0
2017-01-23 12:55:00,48.63,48.77,48.63,48.72,72882.0,46.4523,46.586,46.4523,46.5382,72882.0
2017-01-23 13:00:00,48.71,48.82,48.69,48.8,38134.0,46.5287,46.6338,46.5096,46.6146,38134.0
2017-01-23 13:05:00,48.81,48.87,48.77,48.78,36260.0,46.6242,46.6815,46.586,46.5955,36260.0
2017-01-23 13:10:00,48.79,48.8,48.73,48.74,37184.0,46.6051,46.6146,46.5478,46.5573,37184.0
2017-01-23 13:15:00,48.73,48.75,48.7,48.74,31108.0,46.5478,46.5669,46.5191,46.5573,31108.0
2017-01-23 13:20:00,48.75,48.9,48.74,48.81,62258.0,46.5669,46.7102,46.5573,46.6242,62258.0
2017-01-23 13:25:00,48.79,48.81,48.73,48.74,45590.0,46.6051,46.6242,46.5478,46.5573,45590.0
2017-01-23 13:30:00,48.74,48.9,48.73,48.9,35834.0,46.5573,46.7102,46.5478,46.7102,35834.0
2017-01-23 13:35:00,48.9,49.19,48.9,49.18,191026.0,46.7102,46.9872,46.7102,46.9776,191026.0
2017-01-23 13:40:00,49.19,49.21,49.1,49.13,141318.0,46.9872,47.0063,46.9012,46.9299,141318.0
2017-01-23 13:45:00,49.13,49.15,49.06,49.06,40244.0,46.9299,46.949,46.863,46.863,40244.0
2017-01-23 13:50:00,49.08,49.09,48.95,49.0,106578.0,46.8821,46.8917,46.7579,46.8057,106578.0
2017-01-23 13:55:00,48.94,48.99,48.9,48.94,19264.0,46.7484,46.7961,46.7102,46.7484,19264.0
2017-01-23 14:00:00,48.93,49.0,48.93,48.96,16660.0,46.7388,46.8057,46.7388,46.7675,16660.0
2017-01-23 14:05:00,48.91,48.94,48.83,48.83,41004.0,46.7197,46.7484,46.6433,46.6433,41004.0
2017-01-23 14:10:00,48.84,48.84,48.74,48.83,53074.0,46.6529,46.6529,46.5573,46.6433,53074.0
2017-01-23 14:15:00,48.83,48.88,48.79,48.83,9246.0,46.6433,46.6911,46.6051,46.6433,9246.0
2017-01-23 14:20:00,48.85,48.91,48.85,48.88,24224.0,46.6624,46.7197,46.6624,46.6911,24224.0
2017-01-23 14:25:00,48.87,48.94,48.84,48.92,18972.0,46.6815,46.7484,46.6529,46.7293,18972.0
2017-01-23 14:30:00,48.91,49.06,48.91,49.04,32456.0,46.7197,46.863,46.7197,46.8439,32456.0
2017-01-23 14:35:00,49.01,49.04,48.97,49.02,22986.0,46.8152,46.8439,46.777,46.8248,22986.0
2017-01-23 14:40:00,49.02,49.02,48.92,49.02,10200.0,46.8248,46.8248,46.7293,46.8248,10200.0
2017-01-23 14:45:00,49.05,49.08,49.01,49.03,25180.0,46.8535,46.8821,46.8152,46.8343,25180.0
2017-01-23 14:50:00,49.01,49.01,48.99,49.01,33848.0,46.8152,46.8152,46.7961,46.8152,33848.0
2017-01-23 14:55:00,49.02,49.12,49.02,49.1,37656.0,46.8248,46.9203,46.8248,46.9012,37656.0
2017-01-23 15:00:00,49.1,49.14,49.07,49.13,41132.0,46.9012,46.9394,46.8726,46.9299,41132.0
2017-01-23 15:05:00,49.13,49.13,49.02,49.02,16200.0,46.9299,46.9299,46.8248,46.8248,16200.0
2017-01-23 15:10:00,49.02,49.08,48.96,48.99,16324.0,46.8248,46.8821,46.7675,46.7961,16324.0
2017-01-23 15:15:00,48.98,49.04,48.98,49.04,24160.0,46.7866,46.8439,46.7866,46.8439,24160.0
2017-01-23 15:20:00,49.05,49.29,49.02,49.26,152998.0,46.8535,47.0827,46.8248,47.054,152998.0
2017-01-23 15:25:00,49.27,49.33,49.19,49.19,94878.0,47.0636,47.1209,46.9872,46.9872,94878.0
2017-01-23 15:30:00,49.19,49.21,49.13,49.19,30188.0,46.9872,47.0063,46.9299,46.9872,30188.0
2017-01-23 15:35:00,49.2,49.37,49.18,49.37,81948.0,46.9967,47.1591,46.9776,47.1591,81948.0
2017-01-23 15:40:00,49.35,49.4,49.3,49.34,125360.0,47.14,47.1878,47.0923,47.1305,125360.0
2017-01-23 15:45:00,49.33,49.37,49.29,49.3,42570.0,47.1209,47.1591,47.0827,47.0923,42570.0
2017-01-23 15:50:00,49.28,49.29,49.15,49.23,84396.0,47.0732,47.0827,46.949,47.0254,84396.0
2017-01-23 15:55:00,49.23,49.27,49.13,49.2,272436.0,47.0254,47.0636,46.9299,46.9967,272436.0
2017-01-24 09:30:00,49.72,50.22,49.72,50.08,491262.0,47.4934,47.9711,47.4934,47.8373,491262.0
2017-01-24 09:35:00,50.07,50.25,49.92,49.92,246512.0,47.8278,47.9997,47.6845,47.6845,246512.0
2017-01-24 09:40:00,49.93,50.1,49.86,50.02,176832.0,47.694,47.8564,47.6272,47.78,176832.0
2017-01-24 09:45:00,50.04,50.19,49.96,50.08,122432.0,47.7991,47.9424,47.7227,47.8373,122432.0
2017-01-24 09:50:00,50.04,50.07,49.8,49.92,175744.0,47.7991,47.8278,47.5699,47.6845,175744.0
2017-01-24 09:55:00,49.92,49.93,49.8,49.85,120822.0,47.6845,47.694,47.5699,47.6176,120822.0
2017-01-24 10:00:00,49.88,49.89,49.71,49.71,127250.0,47.6463,47.6558,47.4839,47.4839,127250.0
2017-01-24 10:05:00,49.76,49.9,49.68,49.72,98060.0,47.5317,47.6654,47.4552,47.4934,98060.0
2017-01-24 10:10:00,49.73,50.05,49.72,49.97,160468.0,47.503,47.8087,47.4934,47.7323,160468.0
2017-01-24 10:15:00,49.96,49.97,49.84,49.88,40866.0,47.7227,47.7323,47.6081,47.6463,40866.0
2017-01-24 10:20:00,49.88,50.07,49.87,50.07,85540.0,47.6463,47.8278,47.6367,47.8278,85540.0
2017-01-24 10:25:00,50.02,50.1,49.81,49.82,89000.0,47.78,47.8564,47.5794,47.589,89000.0
2017-01-24 10:30:00,49.81,49.97,49.81,49.93,47030.0,47.5794,47.7323,47.5794,47.694,47030.0
2017-01-24 10:35:00,49.92,49.98,49.84,49.88,38436.0,47.6845,47.7418,47.6081,47.6463,38436.0
2017-01-24 10:40:00,49.85,49.88,49.6,49.67,177554.0,47.6176,47.6463,47.3788,47.4457,177554.0
2017-01-24 10:45:00,49.63,49.71,49.54,49.6,47760.0,47.4075,47.4839,47.3215,47.3788,47760.0
2017-01-24 10:50:00,49.59,49.72,49.56,49.69,37068.0,47.3693,47.4934,47.3406,47.4648,37068.0
2017-01-24 10:55:00,49.69,49.79,49.63,49.66,59132.0,47.4648,47.5603,47.4075,47.4361,59132.0
2017-01-24 11:00:00,49.65,49.77,49.6,49.66,32092.0,47.4266,47.5412,47.3788,47.4361,32092.0
2017-01-24 11:05:00,49.67,49.97,49.66,49.95,125824.0,47.4457,47.7323,47.4361,47.7131,125824.0
2017-01-24 11:10:00,49.98,49.99,49.82,49.85,43666.0,47.7418,47.7514,47.589,47.6176,43666.0
2017-01-24 11:15:00,49.88,50.0,49.84,49.99,49420.0,47.6463,47.7609,47.6081,47.7514,49420.0
2017-01-24 11:20:00,50.01,50.09,49.95,49.97,76224.0,47.7705,47.8469,47.7131,47.7323,76224.0
2017-01-24 11:25:00,49.99,49.99,49.85,49.85,28964.0,47.7514,47.7514,47.6176,47.6176,28964.0
2017-01-24 11:30:00,49.88,49.94,49.81,49.88,17900.0,47.6463,47.7036,47.5794,47.6463,17900.0
2017-01-24 11:35:00,49.95,50.16,49.95,50.16,154680.0,47.7131,47.9137,47.7131,47.9137,154680.0
2017-01-24 11:40:00,50.16,50.25,50.09,50.09,153978.0,47.9137,47.9997,47.8469,47.8469,153978.0
2017-01-24 11:45:00,50.12,50.21,50.1,50.13,50956.0,47.8755,47.9615,47.8564,47.8851,50956.0
2017-01-24 11:50:00,50.16,50.22,50.05,50.06,30252.0,47.9137,47.9711,47.8087,47.8182,30252.0
2017-01-24 11:55:00,50.13,50.23,50.13,50.2,44342.0,47.8851,47.9806,47.8851,47.952,44342.0
2017-01-24 12:00:00,50.21,50.27,50.15,50.18,93970.0,47.9615,48.0188,47.9042,47.9328,93970.0
2017-01-24 12:05:00,50.16,50.27,50.16,50.25,75508.0,47.9137,48.0188,47.9137,47.9997,75508.0
2017-01-24 12:10:00,50.27,50.69,50.25,50.68,281238.0,48.0188,48.42,47.9997,48.4105,281238.0
2017-01-24 12:15:00,50.67,50.85,50.67,50.73,197304.0,48.4009,48.5728,48.4009,48.4582,197304.0
2017-01-24 12:20:00,50.72,50.74,50.69,50.73,57672.0,48.4487,48.4678,48.42,48.4582,57672.0
2017-01-24 12:25:00,50.72,50.77,50.69,50.75,69038.0,48.4487,48.4964,48.42,48.4773,69038.0
2017-01-24 12:30:00,50.74,50.77,50.63,50.76,47114.0,48.4678,48.4964,48.3627,48.4869,47114.0
2017-01-24 12:35:00,50.75,50.77,50.71,50.72,69594.0,48.4773,48.4964,48.4391,48.4487,69594.0
2017-01-24 12:40:00,50.72,50.78,50.69,50.69,31638.0,48.4487,48.506,48.42,48.42,31638.0
2017-01-24 12:45:00,50.71,50.81,50.68,50.74,73434.0,48.4391,48.5346,48.4105,48.4678,73434.0
2017-01-24 12:50:00,50.74,50.87,50.72,50.85,46098.0,48.4678,48.592,48.4487,48.5728,46098.0
2017-01-24 12:55:00,50.84,50.85,50.76,50.77,32078.0,48.5633,48.5728,48.4869,48.4964,32078.0
2017-01-24 13:00:00,50.77,51.06,50.77,51.06,298896.0,48.4964,48.7734,48.4964,48.7734,298896.0
2017-01-24 13:05:00,51.05,51.4,51.04,51.34,154422.0,48.7639,49.0982,48.7543,49.0409,154422.0
2017-01-24 13:10:00,51.35,51.38,51.25,51.29,40172.0,49.0505,49.0791,48.9549,48.9931,40172.0
2017-01-24 13:15:00,51.29,51.34,51.27,51.33,70408.0,48.9931,49.0409,48.974,49.0314,70408.0
2017-01-24 13:20:00,51.32,51.48,51.31,51.41,93432.0,49.0218,49.1746,49.0122,49.1078,93432.0
2017-01-24 13:25:00,51.4,51.4,51.25,51.32,33686.0,49.0982,49.0982,48.9549,49.0218,33686.0
2017-01-24 13:30:00,51.31,51.52,51.31,51.51,165248.0,49.0122,49.2128,49.0122,49.2033,165248.0
2017-01-24 13:35:00,51.52,51.62,51.43,51.46,50656.0,49.2128,49.3084,49.1269,49.1555,50656.0
2017-01-24 13:40:00,51.48,51.61,51.47,51.52,118484.0,49.1746,49.2988,49.1651,49.2128,118484.0
2017-01-24 13:45:00,51.59,51.75,51.52,51.7,86424.0,49.2797,49.4325,49.2128,49.3848,86424.0
2017-01-24 13:50:00,51.68,51.81,51.65,51.76,105892.0,49.3657,49.4899,49.337,49.4421,105892.0
2017-01-24 13:55:00,51.76,51.77,51.54,51.6,77016.0,49.4421,49.4516,49.2319,49.2893,77016.0
2017-01-24 14:00:00,51.58,51.68,51.57,51.68,44696.0,49.2702,49.3657,49.2606,49.3657,44696.0
2017-01-24 14:05:00,51.68,51.73,51.59,51.65,21848.0,49.3657,49.4134,49.2797,49.337,21848.0
2017-01-24 14:10:00,51.64,51.65,51.51,51.54,32376.0,49.3275,49.337,49.2033,49.2319,32376.0
2017-01-24 14:15:00,51.54,51.67,51.52,51.66,90432.0,49.2319,49.3561,49.2128,49.3466,90432.0
2017-01-24 14:20:00,51.65,51.67,51.59,51.59,24512.0,49.337,49.3561,49.2797,49.2797,24512.0
2017-01-24 14:25:00,51.6,51.63,51.48,51.49,81354.0,49.2893,49.3179,49.1746,49.1842,81354.0
2017-01-24 14:30:00,51.49,51.68,51.49,51.62,48482.0,49.1842,49.3657,49.1842,49.3084,48482.0
2017-01-24 14:35:00,51.63,51.63,51.43,51.45,38030.0,49.3179,49.3179,49.1269,49.146,38030.0
2017-01-24 14:40:00,51.45,51.59,51.44,51.58,20804.0,49.146,49.2797,49.1364,49.2702,20804.0
2017-01-24 14:45:00,51.57,51.64,51.54,51.59,45912.0,49.2606,49.3275,49.2319,49.2797,45912.0
2017-01-24 14:50:00,51.6,51.72,51.6,51.71,56488.0,49.2893,49.4039,49.2893,49.3943,56488.0
2017-01-24 14:55:00,51.67,51.69,51.59,51.6,48178.0,49.3561,49.3752,49.2797,49.2893,48178.0
2017-01-24 15:00:00,51.6,51.75,51.6,51.64,49318.0,49.2893,49.4325,49.2893,49.3275,49318.0
2017-01-24 15:05:00,51.64,51.66,51.56,51.65,37416.0,49.3275,49.3466,49.2511,49.337,37416.0
2017-01-24 15:10:00,51.63,51.67,51.59,51.59,31544.0,49.3179,49.3561,49.2797,49.2797,31544.0
2017-01-24 15:15:00,51.59,51.59,51.44,51.48,49358.0,49.2797,49.2797,49.1364,49.1746,49358.0
2017-01-24 15:20:00,51.48,51.51,51.44,51.5,45392.0,49.1746,49.2033,49.1364,49.1937,45392.0
2017-01-24 15:25:00,51.49,51.51,51.32,51.44,60354.0,49.1842,49.2033,49.0218,49.1364,60354.0
2017-01-24 15:30:00,51.45,51.56,51.44,51.56,63796.0,49.146,49.2511,49.1364,49.2511,63796.0
2017-01-24 15:35:00,51.53,51.61,51.44,51.61,126734.0,49.2224,49.2988,49.1364,49.2988,126734.0
2017-01-24 15:40:00,51.6,51.67,51.59,51.65,67610.0,49.2893,49.3561,49.2797,49.337,67610.0
2017-01-24 15:45:00,51.63,51.79,51.63,51.74,136882.0,49.3179,49.4708,49.3179,49.423,136882.0
2017-01-24 15:50:00,51.75,51.76,51.59,51.61,149100.0,49.4325,49.4421,49.2797,49.2988,149100.0
2017-01-24 15:55:00,51.6,51.6,51.34,51.35,254684.0,49.2893,49.2893,49.0409,49.0505,254684.0
2017-01-25 09:30:00,52.62,53.19,52.62,53.13,743772.0,50.2636,50.8081,50.2636,50.7507,743772.0
2017-01-25 09:35:00,53.11,53.25,52.69,52.96,355078.0,50.7316,50.8654,50.3304,50.5884,355078.0
2017-01-25 09:40:00,52.97,53.01,52.58,52.7,222760.0,50.5979,50.6361,50.2254,50.34,222760.0
2017-01-25 09:45:00,52.75,52.83,52.56,52.8,112862.0,50.3878,50.4642,50.2063,50.4355,112862.0
2017-01-25 09:50:00,52.75,53.06,52.73,53.0,182238.0,50.3878,50.6839,50.3687,50.6266,182238.0
2017-01-25 09:55:00,52.98,53.09,52.91,52.99,147704.0,50.6075,50.7125,50.5406,50.617,147704.0
2017-01-25 10:00:00,53.05,53.09,52.9,52.94,90230.0,50.6743,50.7125,50.531,50.5693,90230.0
2017-01-25 10:05:00,52.95,53.18,52.94,53.1,146532.0,50.5788,50.7985,50.5693,50.7221,146532.0
2017-01-25 10:10:00,53.09,53.17,53.03,53.07,66964.0,50.7125,50.789,50.6552,50.6934,66964.0
2017-01-25 10:15:00,53.1,53.12,52.87,52.94,197934.0,50.7221,50.7412,50.5024,50.5693,197934.0
2017-01-25 10:20:00,52.97,53.04,52.88,52.88,85450.0,50.5979,50.6648,50.5119,50.5119,85450.0
2017-01-25 10:25:00,52.91,52.91,52.65,52.65,110882.0,50.5406,50.5406,50.2922,50.2922,110882.0
2017-01-25 10:30:00,52.63,52.79,52.61,52.7,132372.0,50.2731,50.426,50.254,50.34,132372.0
2017-01-25 10:35:00,52.73,52.9,52.71,52.88,90918.0,50.3687,50.531,50.3496,50.5119,90918.0
2017-01-25 10:40:00,52.85,53.04,52.85,53.02,106606.0,50.4833,50.6648,50.4833,50.6457,106606.0
2017-01-25 10:45:00,53.02,53.04,52.83,52.87,36726.0,50.6457,50.6648,50.4642,50.5024,36726.0
2017-01-25 10:50:00,52.87,53.0,52.87,53.0,57866.0,50.5024,50.6266,50.5024,50.6266,57866.0
2017-01-25 10:55:00,52.99,53.02,52.9,52.94,60138.0,50.617,50.6457,50.531,50.5693,60138.0
2017-01-25 11:00:00,53.0,53.06,52.91,53.06,98148.0,50.6266,50.6839,50.5406,50.6839,98148.0
2017-01-25 11:05:00,53.08,53.22,53.03,53.05,122946.0,50.703,50.8367,50.6552,50.6743,122946.0
2017-01-25 11:10:00,53.04,53.13,52.93,52.93,94252.0,50.6648,50.7507,50.5597,50.5597,94252.0
2017-01-25 11:15:00,52.92,53.0,52.89,52.98,48974.0,50.5501,50.6266,50.5215,50.6075,48974.0
2017-01-25 11:20:00,52.94,52.98,52.86,52.93,33798.0,50.5693,50.6075,50.4928,50.5597,33798.0
2017-01-25 11:25:00,52.92,52.97,52.84,52.94,51940.0,50.5501,50.5979,50.4737,50.5693,51940.0
2017-01-25 11:30:00,52.92,52.93,52.75,52.79,42620.0,50.5501,50.5597,50.3878,50.426,42620.0
2017-01-25 11:35:00,52.77,52.77,52.7,52.73,63336.0,50.4069,50.4069,50.34,50.3687,63336.0
2017-01-25 11:40:00,52.72,52.81,52.72,52.73,102118.0,50.3591,50.4451,50.3591,50.3687,102118.0
2017-01-25 11:45:00,52.72,52.76,52.68,52.74,41834.0,50.3591,50.3973,50.3209,50.3782,41834.0
2017-01-25 11:50:00,52.74,52.74,52.6,52.63,99684.0,50.3782,50.3782,50.2445,50.2731,99684.0
2017-01-25 11:55:00,52.65,52.76,52.63,52.74,45408.0,50.2922,50.3973,50.2731,50.3782,45408.0
2017-01-25 12:00:00,52.73,52.77,52.68,52.73,16370.0,50.3687,50.4069,50.3209,50.3687,16370.0
2017-01-25 12:05:00,52.74,52.83,52.73,52.77,55754.0,50.3782,50.4642,50.3687,50.4069,55754.0
2017-01-25 12:10:00,52.79,52.82,52.68,52.81,71776.0,50.426,50.4546,50.3209,50.4451,71776.0
2017-01-25 12:15:00,52.8,52.8,52.68,52.71,37732.0,50.4355,50.4355,50.3209,50.3496,37732.0
2017-01-25 12:20:00,52.7,52.74,52.67,52.67,21374.0,50.34,50.3782,50.3113,50.3113,21374.0
2017-01-25 12:25:00,52.69,52.73,52.65,52.72,34836.0,50.3304,50.3687,50.2922,50.3591,34836.0
2017-01-25 12:30:00,52.72,52.76,52.69,52.73,19964.0,50.3591,50.3973,50.3304,50.3687,19964.0
2017-01-25 12:35:00,52.74,52.74,52.69,52.73,39840.0,50.3782,50.3782,50.3304,50.3687,39840.0
2017-01-25 12:40:00,52.73,52.77,52.69,52.69,39158.0,50.3687,50.4069,50.3304,50.3304,39158.0
2017-01-25 12:45:00,52.7,52.71,52.63,52.65,21048.0,50.34,50.3496,50.2731,50.2922,21048.0
2017-01-25 12:50:00,52.63,52.66,52.6,52.62,45518.0,50.2731,50.3018,50.2445,50.2636,45518.0
2017-01-25 12:55:00,52.61,52.75,52.61,52.74,39130.0,50.254,50.3878,50.254,50.3782,39130.0
2017-01-25 13:00:00,52.73,52.79,52.73,52.74,22872.0,50.3687,50.426,50.3687,50.3782,22872.0
2017-01-25 13:05:00,52.73,52.75,52.68,52.74,36010.0,50.3687,50.3878,50.3209,50.3782,36010.0
2017-01-25 13:10:00,52.74,52.8,52.72,52.77,37574.0,50.3782,50.4355,50.3591,50.4069,37574.0
2017-01-25 13:15:00,52.74,52.82,52.74,52.78,49452.0,50.3782,50.4546,50.3782,50.4164,49452.0
2017-01-25 13:20:00,52.8,52.82,52.74,52.81,10938.0,50.4355,50.4546,50.3782,50.4451,10938.0
2017-01-25 13:25:00,52.8,52.81,52.74,52.76,9850.0,50.4355,50.4451,50.3782,50.3973,9850.0
2017-01-25 13:30:00,52.77,52.8,52.69,52.74,27408.0,50.4069,50.4355,50.3304,50.3782,27408.0
2017-01-25 13:35:00,52.74,52.92,52.74,52.91,70174.0,50.3782,50.5501,50.3782,50.5406,70174.0
2017-01-25 13:40:00,52.91,53.08,52.91,53.01,161446.0,50.5406,50.703,50.5406,50.6361,161446.0
2017-01-25 13:45:00,53.02,53.02,52.87,52.95,43410.0,50.6457,50.6457,50.5024,50.5788,43410.0
2017-01-25 13:50:00,52.94,53.0,52.93,52.99,48224.0,50.5693,50.6266,50.5597,50.617,48224.0
2017-01-25 13:55:00,52.97,53.0,52.93,52.98,18216.0,50.5979,50.6266,50.5597,50.6075,18216.0
2017-01-25 14:00:00,52.98,53.04,52.96,52.96,22236.0,50.6075,50.6648,50.5884,50.5884,22236.0
2017-01-25 14:05:00,52.95,53.02,52.94,52.98,33614.0,50.5788,50.6457,50.5693,50.6075,33614.0
2017-01-25 14:10:00,52.97,52.97,52.88,52.89,35444.0,50.5979,50.5979,50.5119,50.5215,35444.0
2017-01-25 14:15:00,52.89,52.93,52.84,52.92,35280.0,50.5215,50.5597,50.4737,50.5501,35280.0
2017-01-25 14:20:00,52.91,52.98,52.91,52.95,25332.0,50.5406,50.6075,50.5406,50.5788,25332.0
2017-01-25 14:25:00,52.98,53.01,52.94,52.97,18650.0,50.6075,50.6361,50.5693,50.5979,18650.0
2017-01-25 14:30:00,52.92,52.96,52.79,52.86,33756.0,50.5501,50.5884,50.426,50.4928,33756.0
2017-01-25 14:35:00,52.84,52.88,52.79,52.85,15800.0,50.4737,50.5119,50.426,50.4833,15800.0
2017-01-25 14:40:00,52.83,52.83,52.72,52.73,64186.0,50.4642,50.4642,50.3591,50.3687,64186.0
2017-01-25 14:45:00,52.74,52.84,52.73,52.84,13462.0,50.3782,50.4737,50.3687,50.4737,13462.0
2017-01-25 14:50:00,52.82,52.84,52.77,52.8,30288.0,50.4546,50.4737,50.4069,50.4355,30288.0
2017-01-25 14:55:00,52.79,52.79,52.73,52.73,21892.0,50.426,50.426,50.3687,50.3687,21892.0
2017-01-25 15:00:00,52.73,52.79,52.73,52.77,26266.0,50.3687,50.426,50.3687,50.4069,26266.0
2017-01-25 15:05:00,52.75,52.75,52.69,52.71,28728.0,50.3878,50.3878,50.3304,50.3496,28728.0
2017-01-25 15:10:00,52.72,52.81,52.72,52.78,34864.0,50.3591,50.4451,50.3591,50.4164,34864.0
2017-01-25 15:15:00,52.79,52.8,52.66,52.7,40240.0,50.426,50.4355,50.3018,50.34,40240.0
2017-01-25 15:20:00,52.7,52.87,52.68,52.85,120430.0,50.34,50.5024,50.3209,50.4833,120430.0
2017-01-25 15:25:00,52.85,52.9,52.81,52.87,43488.0,50.4833,50.531,50.4451,50.5024,43488.0
2017-01-25 15:30:00,52.85,52.92,52.81,52.92,25924.0,50.4833,50.5501,50.4451,50.5501,25924.0
2017-01-25 15:35:00,52.93,52.98,52.88,52.96,82206.0,50.5597,50.6075,50.5119,50.5884,82206.0
2017-01-25 15:40:00,52.94,53.15,52.94,53.1,181832.0,50.5693,50.7698,50.5693,50.7221,181832.0
2017-01-25 15:45:00,53.1,53.13,53.02,53.1,65874.0,50.7221,50.7507,50.6457,50.7221,65874.0
2017-01-25 15:50:00,53.12,53.17,53.1,53.16,114142.0,50.7412,50.789,50.7221,50.7794,114142.0
2017-01-25 15:55:00,53.15,53.16,52.84,52.94,260606.0,50.7698,50.7794,50.4737,50.5693,260606.0
2017-01-26 09:30:00,52.94,53.07,52.64,53.02,293688.0,50.5693,50.6934,50.2827,50.6457,293688.0
2017-01-26 09:35:00,53.04,53.2,52.91,52.91,154194.0,50.6648,50.8176,50.5406,50.5406,154194.0
2017-01-26 09:40:00,52.9,52.91,52.63,52.77,274912.0,50.531,50.5406,50.2731,50.4069,274912.0
2017-01-26 09:45:00,52.77,52.98,52.7,52.96,108776.0,50.4069,50.6075,50.34,50.5884,108776.0
2017-01-26 09:50:00,52.93,53.08,52.83,53.08,121764.0,50.5597,50.703,50.4642,50.703,121764.0
2017-01-26 09:55:00,53.08,53.14,52.99,53.09,119412.0,50.703,50.7603,50.617,50.7125,119412.0
2017-01-26 10:00:00,53.13,53.13,52.91,52.95,105678.0,50.7507,50.7507,50.5406,50.5788,105678.0
2017-01-26 10:05:00,52.97,52.97,52.8,52.87,78118.0,50.5979,50.5979,50.4355,50.5024,78118.0
2017-01-26 10:10:00,52.9,52.98,52.75,52.84,103934.0,50.531,50.6075,50.3878,50.4737,103934.0
2017-01-26 10:15:00,52.84,52.97,52.75,52.75,96732.0,50.4737,50.5979,50.3878,50.3878,96732.0
2017-01-26 10:20:00,52.75,52.8,52.45,52.49,258588.0,50.3878,50.4355,50.1012,50.1394,258588.0
2017-01-26 10:25:00,52.46,52.59,52.31,52.46,175126.0,50.1107,50.2349,49.9675,50.1107,175126.0
2017-01-26 10:30:00,52.45,52.63,52.45,52.55,57274.0,50.1012,50.2731,50.1012,50.1967,57274.0
2017-01-26 10:35:00,52.58,52.76,52.58,52.71,63642.0,50.2254,50.3973,50.2254,50.3496,63642.0
2017-01-26 10:40:00,52.73,52.74,52.43,52.45,55180.0,50.3687,50.3782,50.0821,50.1012,55180.0
2017-01-26 10:45:00,52.44,52.52,52.33,52.33,85498.0,50.0916,50.1681,49.9866,49.9866,85498.0
2017-01-26 10:50:00,52.33,52.38,52.23,52.25,127792.0,49.9866,50.0343,49.891,49.9102,127792.0
2017-01-26 10:55:00,52.27,52.35,52.14,52.24,91690.0,49.9293,50.0057,49.8051,49.9006,91690.0
2017-01-26 11:00:00,52.27,52.31,52.2,52.27,58670.0,49.9293,49.9675,49.8624,49.9293,58670.0
2017-01-26 11:05:00,52.25,52.34,52.19,52.34,82640.0,49.9102,49.9961,49.8528,49.9961,82640.0
2017-01-26 11:10:00,52.33,52.48,52.22,52.47,79940.0,49.9866,50.1299,49.8815,50.1203,79940.0
2017-01-26 11:15:00,52.45,52.48,52.16,52.17,114882.0,50.1012,50.1299,49.8242,49.8337,114882.0
2017-01-26 11:20:00,52.2,52.21,52.06,52.08,89296.0,49.8624,49.8719,49.7287,49.7478,89296.0
2017-01-26 11:25:00,52.07,52.44,52.07,52.36,65404.0,49.7382,50.0916,49.7382,50.0152,65404.0
2017-01-26 11:30:00,52.33,52.33,52.19,52.24,62242.0,49.9866,49.9866,49.8528,49.9006,62242.0
2017-01-26 11:35:00,52.27,52.35,52.23,52.32,52594.0,49.9293,50.0057,49.891,49.977,52594.0
2017-01-26 11:40:00,52.36,52.57,52.35,52.55,121144.0,50.0152,50.2158,50.0057,50.1967,121144.0
2017-01-26 11:45:00,52.56,52.61,52.43,52.44,69210.0,50.2063,50.254,50.0821,50.0916,69210.0
2017-01-26 11:50:00,52.42,52.54,52.38,52.49,53464.0,50.0725,50.1872,50.0343,50.1394,53464.0
2017-01-26 11:55:00,52.47,52.52,52.45,52.45,16040.0,50.1203,50.1681,50.1012,50.1012,16040.0
2017-01-26 12:00:00,52.44,52.45,52.21,52.26,61090.0,50.0916,50.1012,49.8719,49.9197,61090.0
2017-01-26 12:05:00,52.24,52.35,52.23,52.35,56628.0,49.9006,50.0057,49.891,50.0057,56628.0
2017-01-26 12:10:00,52.34,52.41,52.3,52.39,19942.0,49.9961,50.063,49.9579,50.0439,19942.0
2017-01-26 12:15:00,52.39,52.41,52.35,52.37,50226.0,50.0439,50.063,50.0057,50.0248,50226.0
2017-01-26 12:20:00,52.35,52.37,52.26,52.29,19318.0,50.0057,50.0248,49.9197,49.9484,19318.0
2017-01-26 12:25:00,52.29,52.3,52.22,52.23,22966.0,49.9484,49.9579,49.8815,49.891,22966.0
2017-01-26 12:30:00,52.22,52.26,52.13,52.19,36678.0,49.8815,49.9197,49.7955,49.8528,36678.0
2017-01-26 12:35:00,52.18,52.18,52.07,52.13,55192.0,49.8433,49.8433,49.7382,49.7955,55192.0
2017-01-26 12:40:00,52.1,52.2,52.03,52.18,57230.0,49.7669,49.8624,49.7,49.8433,57230.0
2017-01-26 12:45:00,52.21,52.31,52.15,52.29,56968.0,49.8719,49.9675,49.8146,49.9484,56968.0
2017-01-26 12:50:00,52.31,52.34,52.26,52.33,48130.0,49.9675,49.9961,49.9197,49.9866,48130.0
2017-01-26 12:55:00,52.32,52.33,52.25,52.25,16814.0,49.977,49.9866,49.9102,49.9102,16814.0
2017-01-26 13:00:00,52.32,52.33,52.21,52.23,26990.0,49.977,49.9866,49.8719,49.891,26990.0
2017-01-26 13:05:00,52.24,52.31,52.24,52.27,26320.0,49.9006,49.9675,49.9006,49.9293,26320.0
2017-01-26 13:10:00,52.26,52.27,52.22,52.22,18138.0,49.9197,49.9293,49.8815,49.8815,18138.0
2017-01-26 13:15:00,52.21,52.21,52.05,52.05,46980.0,49.8719,49.8719,49.7191,49.7191,46980.0
2017-01-26 13:20:00,52.02,52.12,51.98,52.11,116930.0,49.6905,49.786,49.6522,49.7764,116930.0
2017-01-26 13:25:00,52.1,52.19,52.09,52.15,13494.0,49.7669,49.8528,49.7573,49.8146,13494.0
2017-01-26 13:30:00,52.1,52.13,52.04,52.07,26110.0,49.7669,49.7955,49.7096,49.7382,26110.0
2017-01-26 13:35:00,52.09,52.2,52.09,52.16,43514.0,49.7573,49.8624,49.7573,49.8242,43514.0
2017-01-26 13:40:00,52.15,52.23,52.15,52.21,22860.0,49.8146,49.891,49.8146,49.8719,22860.0
2017-01-26 13:45:00,52.2,52.2,52.08,52.14,69812.0,49.8624,49.8624,49.7478,49.8051,69812.0
2017-01-26 13:50:00,52.15,52.2,52.13,52.16,47098.0,49.8146,49.8624,49.7955,49.8242,47098.0
2017-01-26 13:55:00,52.15,52.3,52.13,52.26,28994.0,49.8146,49.9579,49.7955,49.9197,28994.0
2017-01-26 14:00:00,52.27,52.32,52.21,52.22,44936.0,49.9293,49.977,49.8719,49.8815,44936.0
2017-01-26 14:05:00,52.22,52.22,52.13,52.19,33882.0,49.8815,49.8815,49.7955,49.8528,33882.0
2017-01-26 14:10:00,52.2,52.27,52.19,52.24,64080.0,49.8624,49.9293,49.8528,49.9006,64080.0
2017-01-26 14:15:00,52.22,52.25,52.19,52.24,11384.0,49.8815,49.9102,49.8528,49.9006,11384.0
2017-01-26 14:20:00,52.24,52.25,52.18,52.2,18190.0,49.9006,49.9102,49.8433,49.8624,18190.0
2017-01-26 14:25:00,52.22,52.47,52.2,52.45,108324.0,49.8815,50.1203,49.8624,50.1012,108324.0
2017-01-26 14:30:00,52.45,52.45,52.31,52.32,43296.0,50.1012,50.1012,49.9675,49.977,43296.0
2017-01-26 14:35:00,52.35,52.41,52.32,52.34,30278.0,50.0057,50.063,49.977,49.9961,30278.0
2017-01-26 14:40:00,52.34,52.37,52.31,52.34,23006.0,49.9961,50.0248,49.9675,49.9961,23006.0
2017-01-26 14:45:00,52.33,52.44,52.33,52.38,39210.0,49.9866,50.0916,49.9866,50.0343,39210.0
2017-01-26 14:50:00,52.4,52.42,52.27,52.27,92822.0,50.0534,50.0725,49.9293,49.9293,92822.0
2017-01-26 14:55:00,52.3,52.31,52.23,52.24,42206.0,49.9579,49.9675,49.891,49.9006,42206.0
2017-01-26 15:00:00,52.23,52.24,52.13,52.13,54368.0,49.891,49.9006,49.7955,49.7955,54368.0
2017-01-26 15:05:00,52.16,52.18,52.1,52.15,67330.0,49.8242,49.8433,49.7669,49.8146,67330.0
2017-01-26 15:10:00,52.16,52.21,52.13,52.19,38098.0,49.8242,49.8719,49.7955,49.8528,38098.0
2017-01-26 15:15:00,52.24,52.25,52.2,52.21,48418.0,49.9006,49.9102,49.8624,49.8719,48418.0
2017-01-26 15:20:00,52.19,52.23,52.14,52.21,45036.0,49.8528,49.891,49.8051,49.8719,45036.0
2017-01-26 15:25:00,52.25,52.31,52.24,52.29,59742.0,49.9102,49.9675,49.9006,49.9484,59742.0
2017-01-26 15:30:00,52.3,52.36,52.27,52.35,24268.0,49.9579,50.0152,49.9293,50.0057,24268.0
2017-01-26 15:35:00,52.35,52.38,52.23,52.24,70128.0,50.0057,50.0343,49.891,49.9006,70128.0
2017-01-26 15:40:00,52.25,52.25,52.14,52.15,46414.0,49.9102,49.9102,49.8051,49.8146,46414.0
2017-01-26 15:45:00,52.16,52.26,52.16,52.17,88892.0,49.8242,49.9197,49.8242,49.8337,88892.0
2017-01-26 15:50:00,52.23,52.33,52.12,52.29,112984.0,49.891,49.9866,49.786,49.9484,112984.0
2017-01-26 15:55:00,52.29,52.31,52.1,52.31,183818.0,49.9484,49.9675,49.7669,49.9675,183818.0
2017-01-27 09:30:00,52.35,52.67,52.12,52.16,320204.0,50.0057,50.3113,49.786,49.8242,320204.0
2017-01-27 09:35:00,52.11,52.22,51.87,51.99,301212.0,49.7764,49.8815,49.5472,49.6618,301212.0
2017-01-27 09:40:00,51.95,52.03,51.85,52.02,122114.0,49.6236,49.7,49.5281,49.6905,122114.0
2017-01-27 09:45:00,51.95,51.97,51.63,51.71,124364.0,49.6236,49.6427,49.3179,49.3943,124364.0
2017-01-27 09:50:00,51.7,51.85,51.67,51.8,80636.0,49.3848,49.5281,49.3561,49.4803,80636.0
2017-01-27 09:55:00,51.79,51.79,51.47,51.6,214048.0,49.4708,49.4708,49.1651,49.2893,214048.0
2017-01-27 10:00:00,51.55,51.9,51.53,51.81,115922.0,49.2415,49.5758,49.2224,49.4899,115922.0
2017-01-27 10:05:00,51.81,51.92,51.63,51.63,116474.0,49.4899,49.5949,49.3179,49.3179,116474.0
2017-01-27 10:10:00,51.63,51.81,51.59,51.71,71282.0,49.3179,49.4899,49.2797,49.3943,71282.0
2017-01-27 10:15:00,51.66,51.7,51.42,51.54,157928.0,49.3466,49.3848,49.1173,49.2319,157928.0
2017-01-27 10:20:00,51.52,51.63,51.5,51.57,75628.0,49.2128,49.3179,49.1937,49.2606,75628.0
2017-01-27 10:25:00,51.57,51.63,51.48,51.49,98872.0,49.2606,49.3179,49.1746,49.1842,98872.0
2017-01-27 10:30:00,51.51,51.66,51.5,51.58,65484.0,49.2033,49.3466,49.1937,49.2702,65484.0
2017-01-27 10:35:00,51.59,51.78,51.58,51.67,107406.0,49.2797,49.4612,49.2702,49.3561,107406.0
2017-01-27 10:40:00,51.67,51.83,51.62,51.8,29854.0,49.3561,49.509,49.3084,49.4803,29854.0
2017-01-27 10:45:00,51.81,51.81,51.52,51.54,123926.0,49.4899,49.4899,49.2128,49.2319,123926.0
2017-01-27 10:50:00,51.54,51.64,51.46,51.46,89696.0,49.2319,49.3275,49.1555,49.1555,89696.0
2017-01-27 10:55:00,51.45,51.47,51.13,51.18,257958.0,49.146,49.1651,48.8403,48.8881,257958.0
2017-01-27 11:00:00,51.19,51.27,51.17,51.21,68178.0,48.8976,48.974,48.8785,48.9167,68178.0
2017-01-27 11:05:00,51.21,51.25,51.12,51.14,84208.0,48.9167,48.9549,48.8308,48.8499,84208.0
2017-01-27 11:10:00,51.16,51.35,51.16,51.35,64030.0,48.869,49.0505,48.869,49.0505,64030.0
2017-01-27 11:15:00,51.34,51.38,51.25,51.34,74314.0,49.0409,49.0791,48.9549,49.0409,74314.0
2017-01-27 11:20:00,51.34,51.34,51.23,51.25,31516.0,49.0409,49.0409,48.9358,48.9549,31516.0
2017-01-27 11:25:00,51.28,51.45,51.27,51.31,82880.0,48.9836,49.146,48.974,49.0122,82880.0
2017-01-27 11:30:00,51.29,51.33,51.19,51.21,30392.0,48.9931,49.0314,48.8976,48.9167,30392.0
2017-01-27 11:35:00,51.22,51.28,51.18,51.25,24272.0,48.9263,48.9836,48.8881,48.9549,24272.0
2017-01-27 11:40:00,51.27,51.27,51.21,51.22,15798.0,48.974,48.974,48.9167,48.9263,15798.0
2017-01-27 11:45:00,51.24,51.3,51.18,51.25,38044.0,48.9454,49.0027,48.8881,48.9549,38044.0
2017-01-27 11:50:00,51.27,51.34,51.24,51.3,18216.0,48.974,49.0409,48.9454,49.0027,18216.0
2017-01-27 11:55:00,51.31,51.43,51.27,51.41,64692.0,49.0122,49.1269,48.974,49.1078,64692.0
2017-01-27 12:00:00,51.4,51.47,51.38,51.47,51326.0,49.0982,49.1651,49.0791,49.1651,51326.0
2017-01-27 12:05:00,51.47,51.47,51.37,51.38,50652.0,49.1651,49.1651,49.0696,49.0791,50652.0
2017-01-27 12:10:00,51.41,51.47,51.4,51.42,73874.0,49.1078,49.1651,49.0982,49.1173,73874.0
2017-01-27 12:15:00,51.41,51.41,51.34,51.35,17790.0,49.1078,49.1078,49.0409,49.0505,17790.0
2017-01-27 12:20:00,51.34,51.42,51.3,51.38,37210.0,49.0409,49.1173,49.0027,49.0791,37210.0
2017-01-27 12:25:00,51.36,51.38,51.3,51.35,20638.0,49.06,49.0791,49.0027,49.0505,20638.0
2017-01-27 12:30:00,51.37,51.44,51.35,51.35,11800.0,49.0696,49.1364,49.0505,49.0505,11800.0
2017-01-27 12:35:00,51.35,51.35,51.28,51.3,12488.0,49.0505,49.0505,48.9836,49.0027,12488.0
2017-01-27 12:40:00,51.3,51.31,51.18,51.19,74008.0,49.0027,49.0122,48.8881,48.8976,74008.0
2017-01-27 12:45:00,51.18,51.23,51.08,51.13,89222.0,48.8881,48.9358,48.7925,48.8403,89222.0
2017-01-27 12:50:00,51.15,51.29,51.15,51.29,42764.0,48.8594,48.9931,48.8594,48.9931,42764.0
2017-01-27 12:55:00,51.29,51.32,51.26,51.28,19006.0,48.9931,49.0218,48.9645,48.9836,19006.0
2017-01-27 13:00:00,51.28,51.31,51.24,51.25,30366.0,48.9836,49.0122,48.9454,48.9549,30366.0
2017-01-27 13:05:00,51.25,51.34,51.22,51.33,35326.0,48.9549,49.0409,48.9263,49.0314,35326.0
2017-01-27 13:10:00,51.32,51.36,51.31,51.32,19536.0,49.0218,49.06,49.0122,49.0218,19536.0
2017-01-27 13:15:00,51.32,51.36,51.3,51.34,13280.0,49.0218,49.06,49.0027,49.0409,13280.0
2017-01-27 13:20:00,51.35,51.46,51.35,51.46,35074.0,49.0505,49.1555,49.0505,49.1555,35074.0
2017-01-27 13:25:00,51.46,51.56,51.45,51.55,83026.0,49.1555,49.2511,49.146,49.2415,83026.0
2017-01-27 13:30:00,51.56,51.62,51.51,51.57,37380.0,49.2511,49.3084,49.2033,49.2606,37380.0
2017-01-27 13:35:00,51.58,51.6,51.5,51.6,21820.0,49.2702,49.2893,49.1937,49.2893,21820.0
2017-01-27 13:40:00,51.59,51.74,51.59,51.73,72376.0,49.2797,49.423,49.2797,49.4134,72376.0
2017-01-27 13:45:00,51.74,51.81,51.74,51.78,114646.0,49.423,49.4899,49.423,49.4612,114646.0
2017-01-27 13:50:00,51.78,51.81,51.67,51.69,62250.0,49.4612,49.4899,49.3561,49.3752,62250.0
2017-01-27 13:55:00,51.71,51.73,51.62,51.63,33530.0,49.3943,49.4134,49.3084,49.3179,33530.0
2017-01-27 14:00:00,51.6,51.65,51.56,51.63,18346.0,49.2893,49.337,49.2511,49.3179,18346.0
2017-01-27 14:05:00,51.6,51.69,51.6,51.67,36200.0,49.2893,49.3752,49.2893,49.3561,36200.0
2017-01-27 14:10:00,51.69,51.69,51.62,51.65,7708.0,49.3752,49.3752,49.3084,49.337,7708.0
2017-01-27 14:15:00,51.64,51.71,51.64,51.7,10400.0,49.3275,49.3943,49.3275,49.3848,10400.0
2017-01-27 14:20:00,51.66,51.74,51.66,51.74,6848.0,49.3466,49.423,49.3466,49.423,6848.0
2017-01-27 14:25:00,51.71,51.74,51.7,51.73,5412.0,49.3943,49.423,49.3848,49.4134,5412.0
2017-01-27 14:30:00,51.69,51.83,51.69,51.83,44952.0,49.3752,49.509,49.3752,49.509,44952.0
2017-01-27 14:35:00,51.84,51.88,51.7,51.71,136358.0,49.5185,49.5567,49.3848,49.3943,136358.0
2017-01-27 14:40:00,51.7,51.75,51.7,51.71,8398.0,49.3848,49.4325,49.3848,49.3943,8398.0
2017-01-27 14:45:00,51.72,51.74,51.68,51.69,12414.0,49.4039,49.423,49.3657,49.3752,12414.0
2017-01-27 14:50:00,51.7,51.71,51.63,51.63,26400.0,49.3848,49.3943,49.3179,49.3179,26400.0
2017-01-27 14:55:00,51.66,51.72,51.66,51.71,4100.0,49.3466,49.4039,49.3466,49.3943,4100.0
2017-01-27 15:00:00,51.66,51.74,51.65,51.7,28100.0,49.3466,49.423,49.337,49.3848,28100.0
2017-01-27 15:05:00,51.67,51.68,51.63,51.66,15200.0,49.3561,49.3657,49.3179,49.3466,15200.0
2017-01-27 15:10:00,51.62,51.63,51.59,51.61,19190.0,49.3084,49.3179,49.2797,49.2988,19190.0
2017-01-27 15:15:00,51.61,51.69,51.6,51.69,20054.0,49.2988,49.3752,49.2893,49.3752,20054.0
2017-01-27 15:20:00,51.68,51.74,51.67,51.7,47142.0,49.3657,49.423,49.3561,49.3848,47142.0
2017-01-27 15:25:00,51.71,51.71,51.54,51.54,50468.0,49.3943,49.3943,49.2319,49.2319,50468.0
2017-01-27 15:30:00,51.56,51.59,51.51,51.59,35504.0,49.2511,49.2797,49.2033,49.2797,35504.0
2017-01-27 15:35:00,51.6,51.67,51.6,51.65,11210.0,49.2893,49.3561,49.2893,49.337,11210.0
2017-01-27 15:40:00,51.66,51.69,51.62,51.62,24206.0,49.3466,49.3752,49.3084,49.3084,24206.0
2017-01-27 15:45:00,51.61,51.67,51.57,51.67,87436.0,49.2988,49.3561,49.2606,49.3561,87436.0
2017-01-27 15:50:00,51.67,51.68,51.52,51.59,82320.0,49.3561,49.3657,49.2128,49.2797,82320.0
2017-01-27 15:55:00,51.6,51.73,51.58,51.71,168906.0,49.2893,49.4134,49.2702,49.3943,168906.0
2017-01-30 09:30:00,50.6,50.6,49.49,49.82,623716.0,48.334,48.334,47.2737,47.589,623716.0
2017-01-30 09:35:00,49.82,49.85,49.35,49.36,491974.0,47.589,47.6176,47.14,47.1496,491974.0
2017-01-30 09:40:00,49.35,49.51,49.11,49.15,382538.0,47.14,47.2929,46.9108,46.949,382538.0
2017-01-30 09:45:00,49.13,49.2,48.76,48.81,395370.0,46.9299,46.9967,46.5764,46.6242,395370.0
2017-01-30 09:50:00,48.87,48.91,48.5,48.84,409096.0,46.6815,46.7197,46.3281,46.6529,409096.0
2017-01-30 09:55:00,48.88,49.18,48.84,49.1,300858.0,46.6911,46.9776,46.6529,46.9012,300858.0
2017-01-30 10:00:00,49.07,49.23,48.91,49.06,189258.0,46.8726,47.0254,46.7197,46.863,189258.0
2017-01-30 10:05:00,49.1,49.15,48.79,48.87,138688.0,46.9012,46.949,46.6051,46.6815,138688.0
2017-01-30 10:10:00,48.85,48.91,48.65,48.79,227738.0,46.6624,46.7197,46.4714,46.6051,227738.0
2017-01-30 10:15:00,48.81,48.84,48.58,48.6,245398.0,46.6242,46.6529,46.4045,46.4236,245398.0
2017-01-30 10:20:00,48.62,48.8,48.56,48.8,165442.0,46.4427,46.6146,46.3854,46.6146,165442.0
2017-01-30 10:25:00,48.79,48.98,48.74,48.94,135436.0,46.6051,46.7866,46.5573,46.7484,135436.0
2017-01-30 10:30:00,48.95,49.01,48.81,48.91,86536.0,46.7579,46.8152,46.6242,46.7197,86536.0
2017-01-30 10:35:00,48.92,48.93,48.66,48.68,133296.0,46.7293,46.7388,46.4809,46.5,133296.0
2017-01-30 10:40:00,48.68,48.77,48.64,48.69,84514.0,46.5,46.586,46.4618,46.5096,84514.0
2017-01-30 10:45:00,48.69,48.69,48.46,48.49,357822.0,46.5096,46.5096,46.2899,46.3185,357822.0
2017-01-30 10:50:00,48.49,48.63,48.39,48.4,214754.0,46.3185,46.4523,46.223,46.2326,214754.0
2017-01-30 10:55:00,48.41,48.59,48.36,48.55,161238.0,46.2421,46.4141,46.1944,46.3758,161238.0
2017-01-30 11:00:00,48.54,48.66,48.48,48.61,155694.0,46.3663,46.4809,46.309,46.4332,155694.0
2017-01-30 11:05:00,48.59,48.74,48.59,48.72,166742.0,46.4141,46.5573,46.4141,46.5382,166742.0
2017-01-30 11:10:00,48.73,49.1,48.73,49.08,274488.0,46.5478,46.9012,46.5478,46.8821,274488.0
2017-01-30 11:15:00,49.07,49.16,48.9,49.16,124718.0,46.8726,46.9585,46.7102,46.9585,124718.0
2017-01-30 11:20:00,49.14,49.19,48.93,48.96,190276.0,46.9394,46.9872,46.7388,46.7675,190276.0
2017-01-30 11:25:00,48.96,48.96,48.71,48.71,136962.0,46.7675,46.7675,46.5287,46.5287,136962.0
2017-01-30 11:30:00,48.7,48.77,48.65,48.66,102804.0,46.5191,46.586,46.4714,46.4809,102804.0
2017-01-30 11:35:00,48.66,49.03,48.66,49.02,84210.0,46.4809,46.8343,46.4809,46.8248,84210.0
2017-01-30 11:40:00,49.05,49.12,48.95,48.96,79102.0,46.8535,46.9203,46.7579,46.7675,79102.0
2017-01-30 11:45:00,48.95,49.12,48.94,49.12,38914.0,46.7579,46.9203,46.7484,46.9203,38914.0
2017-01-30 11:50:00,49.1,49.17,49.08,49.17,54668.0,46.9012,46.9681,46.8821,46.9681,54668.0
2017-01-30 11:55:00,49.17,49.26,49.13,49.22,154282.0,46.9681,47.054,46.9299,47.0158,154282.0
2017-01-30 12:00:00,49.24,49.3,49.15,49.27,121692.0,47.0349,47.0923,46.949,47.0636,121692.0
2017-01-30 12:05:00,49.24,49.41,49.23,49.35,111728.0,47.0349,47.1973,47.0254,47.14,111728.0
2017-01-30 12:10:00,49.37,49.37,49.15,49.37,96576.0,47.1591,47.1591,46.949,47.1591,96576.0
2017-01-30 12:15:00,49.37,49.43,49.34,49.42,45294.0,47.1591,47.2164,47.1305,47.2069,45294.0
2017-01-30 12:20:00,49.43,49.45,49.27,49.35,46540.0,47.2164,47.2355,47.0636,47.14,46540.0
2017-01-30 12:25:00,49.37,49.43,49.27,49.3,32550.0,47.1591,47.2164,47.0636,47.0923,32550.0
2017-01-30 12:30:00,49.3,49.35,49.21,49.33,27302.0,47.0923,47.14,47.0063,47.1209,27302.0
2017-01-30 12:35:00,49.32,49.48,49.31,49.44,84388.0,47.1114,47.2642,47.1018,47.226,84388.0
2017-01-30 12:40:00,49.43,49.45,49.24,49.27,38624.0,47.2164,47.2355,47.0349,47.0636,38624.0
2017-01-30 12:45:00,49.24,49.35,49.24,49.3,23520.0,47.0349,47.14,47.0349,47.0923,23520.0
2017-01-30 12:50:00,49.27,49.36,49.24,49.34,32206.0,47.0636,47.1496,47.0349,47.1305,32206.0
2017-01-30 12:55:00,49.35,49.4,49.31,49.35,36184.0,47.14,47.1878,47.1018,47.14,36184.0
2017-01-30 13:00:00,49.35,49.51,49.35,49.35,66858.0,47.14,47.2929,47.14,47.14,66858.0
2017-01-30 13:05:00,49.36,49.54,49.31,49.51,72332.0,47.1496,47.3215,47.1018,47.2929,72332.0
2017-01-30 13:10:00,49.5,49.52,49.32,49.34,32170.0,47.2833,47.3024,47.1114,47.1305,32170.0
2017-01-30 13:15:00,49.38,49.41,49.29,49.37,64684.0,47.1687,47.1973,47.0827,47.1591,64684.0
2017-01-30 13:20:00,49.42,49.49,49.38,49.39,34374.0,47.2069,47.2737,47.1687,47.1782,34374.0
2017-01-30 13:25:00,49.42,49.49,49.41,49.49,33244.0,47.2069,47.2737,47.1973,47.2737,33244.0
2017-01-30 13:30:00,49.49,49.51,49.37,49.42,47260.0,47.2737,47.2929,47.1591,47.2069,47260.0
2017-01-30 13:35:00,49.42,49.45,49.32,49.35,51032.0,47.2069,47.2355,47.1114,47.14,51032.0
2017-01-30 13:40:00,49.35,49.41,49.27,49.32,51166.0,47.14,47.1973,47.0636,47.1114,51166.0
2017-01-30 13:45:00,49.32,49.38,49.26,49.38,19860.0,47.1114,47.1687,47.054,47.1687,19860.0
2017-01-30 13:50:00,49.38,49.39,49.29,49.35,23300.0,47.1687,47.1782,47.0827,47.14,23300.0
2017-01-30 13:55:00,49.38,49.43,49.34,49.43,14400.0,47.1687,47.2164,47.1305,47.2164,14400.0
2017-01-30 14:00:00,49.43,49.72,49.42,49.67,141830.0,47.2164,47.4934,47.2069,47.4457,141830.0
2017-01-30 14:05:00,49.68,49.73,49.53,49.7,68076.0,47.4552,47.503,47.312,47.4743,68076.0
2017-01-30 14:10:00,49.71,49.79,49.62,49.78,88848.0,47.4839,47.5603,47.3979,47.5508,88848.0
2017-01-30 14:15:00,49.77,49.82,49.63,49.72,130690.0,47.5412,47.589,47.4075,47.4934,130690.0
2017-01-30 14:20:00,49.74,49.74,49.65,49.65,21350.0,47.5126,47.5126,47.4266,47.4266,21350.0
2017-01-30 14:25:00,49.7,49.93,49.69,49.85,122566.0,47.4743,47.694,47.4648,47.6176,122566.0
2017-01-30 14:30:00,49.85,49.95,49.84,49.88,59904.0,47.6176,47.7131,47.6081,47.6463,59904.0
2017-01-30 14:35:00,49.87,49.88,49.82,49.85,52116.0,47.6367,47.6463,47.589,47.6176,52116.0
2017-01-30 14:40:00,49.84,49.84,49.71,49.76,51452.0,47.6081,47.6081,47.4839,47.5317,51452.0
2017-01-30 14:45:00,49.79,49.79,49.67,49.72,55460.0,47.5603,47.5603,47.4457,47.4934,55460.0
2017-01-30 14:50:00,49.73,49.75,49.68,49.72,36640.0,47.503,47.5221,47.4552,47.4934,36640.0
2017-01-30 14:55:00,49.72,49.74,49.64,49.74,102380.0,47.4934,47.5126,47.417,47.5126,102380.0
2017-01-30 15:00:00,49.74,49.77,49.59,49.59,90848.0,47.5126,47.5412,47.3693,47.3693,90848.0
2017-01-30 15:05:00,49.6,49.63,49.52,49.52,50260.0,47.3788,47.4075,47.3024,47.3024,50260.0
2017-01-30 15:10:00,49.51,49.58,49.49,49.54,46354.0,47.2929,47.3597,47.2737,47.3215,46354.0
2017-01-30 15:15:00,49.52,49.66,49.47,49.65,41508.0,47.3024,47.4361,47.2546,47.4266,41508.0
2017-01-30 15:20:00,49.65,49.73,49.52,49.53,41872.0,47.4266,47.503,47.3024,47.312,41872.0
2017-01-30 15:25:00,49.52,49.58,49.52,49.55,40578.0,47.3024,47.3597,47.3024,47.3311,40578.0
2017-01-30 15:30:00,49.57,49.72,49.57,49.7,44764.0,47.3502,47.4934,47.3502,47.4743,44764.0
2017-01-30 15:35:00,49.65,49.65,49.39,49.39,115202.0,47.4266,47.4266,47.1782,47.1782,115202.0
2017-01-30 15:40:00,49.39,49.5,49.33,49.49,131382.0,47.1782,47.2833,47.1209,47.2737,131382.0
2017-01-30 15:45:00,49.49,49.64,49.49,49.58,117684.0,47.2737,47.417,47.2737,47.3597,117684.0
2017-01-30 15:50:00,49.58,49.69,49.57,49.59,163886.0,47.3597,47.4648,47.3502,47.3693,163886.0
2017-01-30 15:55:00,49.63,49.74,49.57,49.6,181772.0,47.4075,47.5126,47.3502,47.3788,181772.0
2017-01-31 09:30:00,49.08,49.47,49.07,49.28,271560.0,46.8821,47.2546,46.8726,47.0732,271560.0
2017-01-31 09:35:00,49.27,49.57,49.27,49.41,294492.0,47.0636,47.3502,47.0636,47.1973,294492.0
2017-01-31 09:40:00,49.36,49.38,49.05,49.23,131272.0,47.1496,47.1687,46.8535,47.0254,131272.0
2017-01-31 09:45:00,49.19,49.23,48.98,49.15,222118.0,46.9872,47.0254,46.7866,46.949,222118.0
2017-01-31 09:50:00,49.13,49.22,48.81,48.84,158434.0,46.9299,47.0158,46.6242,46.6529,158434.0
2017-01-31 09:55:00,48.82,49.02,48.77,49.0,129264.0,46.6338,46.8248,46.586,46.8057,129264.0
2017-01-31 10:00:00,48.95,49.08,48.66,48.69,257784.0,46.7579,46.8821,46.4809,46.5096,257784.0
2017-01-31 10:05:00,48.69,49.07,48.68,48.96,193154.0,46.5096,46.8726,46.5,46.7675,193154.0
2017-01-31 10:10:00,48.94,49.02,48.8,48.99,99940.0,46.7484,46.8248,46.6146,46.7961,99940.0
2017-01-31 10:15:00,48.98,49.26,48.97,49.16,148390.0,46.7866,47.054,46.777,46.9585,148390.0
2017-01-31 10:20:00,49.17,49.56,49.17,49.38,225548.0,46.9681,47.3406,46.9681,47.1687,225548.0
2017-01-31 10:25:00,49.38,49.55,49.24,49.24,107650.0,47.1687,47.3311,47.0349,47.0349,107650.0
2017-01-31 10:30:00,49.27,49.67,49.27,49.63,176724.0,47.0636,47.4457,47.0636,47.4075,176724.0
2017-01-31 10:35:00,49.62,49.68,49.45,49.47,103248.0,47.3979,47.4552,47.2355,47.2546,103248.0
2017-01-31 10:40:00,49.45,49.48,49.25,49.25,87422.0,47.2355,47.2642,47.0445,47.0445,87422.0
2017-01-31 10:45:00,49.3,49.43,49.22,49.22,110128.0,47.0923,47.2164,47.0158,47.0158,110128.0
2017-01-31 10:50:00,49.24,49.29,49.19,49.29,48388.0,47.0349,47.0827,46.9872,47.0827,48388.0
2017-01-31 10:55:00,49.27,49.51,49.27,49.49,58612.0,47.0636,47.2929,47.0636,47.2737,58612.0
2017-01-31 11:00:00,49.48,49.53,49.4,49.52,37050.0,47.2642,47.312,47.1878,47.3024,37050.0
2017-01-31 11:05:00,49.53,49.63,49.51,49.54,107410.0,47.312,47.4075,47.2929,47.3215,107410.0
2017-01-31 11:10:00,49.54,49.59,49.5,49.58,51028.0,47.3215,47.3693,47.2833,47.3597,51028.0
2017-01-31 11:15:00,49.6,49.8,49.6,49.7,132686.0,47.3788,47.5699,47.3788,47.4743,132686.0
2017-01-31 11:20:00,49.71,49.72,49.63,49.7,51320.0,47.4839,47.4934,47.4075,47.4743,51320.0
2017-01-31 11:25:00,49.67,49.67,49.47,49.49,73788.0,47.4457,47.4457,47.2546,47.2737,73788.0
2017-01-31 11:30:00,49.51,49.56,49.23,49.28,98266.0,47.2929,47.3406,47.0254,47.0732,98266.0
2017-01-31 11:35:00,49.26,49.37,49.13,49.33,128858.0,47.054,47.1591,46.9299,47.1209,128858.0
2017-01-31 11:40:00,49.31,49.4,49.29,49.35,24678.0,47.1018,47.1878,47.0827,47.14,24678.0
2017-01-31 11:45:00,49.33,49.35,49.18,49.21,54266.0,47.1209,47.14,46.9776,47.0063,54266.0
2017-01-31 11:50:00,49.22,49.42,49.22,49.41,59286.0,47.0158,47.2069,47.0158,47.1973,59286.0
2017-01-31 11:55:00,49.41,49.43,49.24,49.31,38160.0,47.1973,47.2164,47.0349,47.1018,38160.0
2017-01-31 12:00:00,49.29,49.35,49.28,49.3,23896.0,47.0827,47.14,47.0732,47.0923,23896.0
2017-01-31 12:05:00,49.34,49.42,49.27,49.4,34316.0,47.1305,47.2069,47.0636,47.1878,34316.0
2017-01-31 12:10:00,49.39,49.48,49.35,49.47,48450.0,47.1782,47.2642,47.14,47.2546,48450.0
2017-01-31 12:15:00,49.45,49.6,49.45,49.56,87606.0,47.2355,47.3788,47.2355,47.3406,87606.0
2017-01-31 12:20:00,49.59,49.61,49.51,49.52,68258.0,47.3693,47.3884,47.2929,47.3024,68258.0
2017-01-31 12:25:00,49.52,49.66,49.52,49.62,33452.0,47.3024,47.4361,47.3024,47.3979,33452.0
2017-01-31 12:30:00,49.67,49.68,49.52,49.55,33292.0,47.4457,47.4552,47.3024,47.3311,33292.0
2017-01-31 12:35:00,49.52,49.55,49.46,49.48,28694.0,47.3024,47.3311,47.2451,47.2642,28694.0
2017-01-31 12:40:00,49.46,49.65,49.46,49.65,25932.0,47.2451,47.4266,47.2451,47.4266,25932.0
2017-01-31 12:45:00,49.65,49.73,49.63,49.69,55724.0,47.4266,47.503,47.4075,47.4648,55724.0
2017-01-31 12:50:00,49.67,49.7,49.63,49.64,26890.0,47.4457,47.4743,47.4075,47.417,26890.0
2017-01-31 12:55:00,49.63,49.67,49.6,49.65,25110.0,47.4075,47.4457,47.3788,47.4266,25110.0
2017-01-31 13:00:00,49.65,49.65,49.49,49.56,18828.0,47.4266,47.4266,47.2737,47.3406,18828.0
2017-01-31 13:05:00,49.54,49.54,49.5,49.5,11574.0,47.3215,47.3215,47.2833,47.2833,11574.0
2017-01-31 13:10:00,49.49,49.49,49.25,49.34,68380.0,47.2737,47.2737,47.0445,47.1305,68380.0
2017-01-31 13:15:00,49.34,49.45,49.33,49.43,37366.0,47.1305,47.2355,47.1209,47.2164,37366.0
2017-01-31 13:20:00,49.45,49.59,49.44,49.59,37278.0,47.2355,47.3693,47.226,47.3693,37278.0
2017-01-31 13:25:00,49.6,49.67,49.52,49.65,43526.0,47.3788,47.4457,47.3024,47.4266,43526.0
2017-01-31 13:30:00,49.66,49.7,49.63,49.64,48590.0,47.4361,47.4743,47.4075,47.417,48590.0
2017-01-31 13:35:00,49.65,49.73,49.62,49.71,32682.0,47.4266,47.503,47.3979,47.4839,32682.0
2017-01-31 13:40:00,49.73,49.73,49.62,49.66,29038.0,47.503,47.503,47.3979,47.4361,29038.0
2017-01-31 13:45:00,49.66,49.68,49.5,49.52,43738.0,47.4361,47.4552,47.2833,47.3024,43738.0
2017-01-31 13:50:00,49.51,49.56,49.48,49.49,19638.0,47.2929,47.3406,47.2642,47.2737,19638.0
2017-01-31 13:55:00,49.51,49.53,49.38,49.43,38274.0,47.2929,47.312,47.1687,47.2164,38274.0
2017-01-31 14:00:00,49.42,49.54,49.42,49.48,50090.0,47.2069,47.3215,47.2069,47.2642,50090.0
2017-01-31 14:05:00,49.45,49.54,49.4,49.43,38852.0,47.2355,47.3215,47.1878,47.2164,38852.0
2017-01-31 14:10:00,49.43,49.56,49.43,49.5,27608.0,47.2164,47.3406,47.2164,47.2833,27608.0
2017-01-31 14:15:00,49.54,49.62,49.54,49.57,25850.0,47.3215,47.3979,47.3215,47.3502,25850.0
2017-01-31 14:20:00,49.58,49.7,49.58,49.7,61712.0,47.3597,47.4743,47.3597,47.4743,61712.0
2017-01-31 14:25:00,49.69,49.74,49.67,49.72,82232.0,47.4648,47.5126,47.4457,47.4934,82232.0
2017-01-31 14:30:00,49.72,49.74,49.62,49.63,47890.0,47.4934,47.5126,47.3979,47.4075,47890.0
2017-01-31 14:35:00,49.65,49.8,49.64,49.77,106422.0,47.4266,47.5699,47.417,47.5412,106422.0
2017-01-31 14:40:00,49.8,49.94,49.79,49.94,192222.0,47.5699,47.7036,47.5603,47.7036,192222.0
2017-01-31 14:45:00,49.93,50.08,49.91,50.07,144404.0,47.694,47.8373,47.6749,47.8278,144404.0
2017-01-31 14:50:00,50.07,50.16,50.05,50.13,143926.0,47.8278,47.9137,47.8087,47.8851,143926.0
2017-01-31 14:55:00,50.12,50.22,50.08,50.16,70324.0,47.8755,47.9711,47.8373,47.9137,70324.0
2017-01-31 15:00:00,50.18,50.38,50.18,50.38,174298.0,47.9328,48.1239,47.9328,48.1239,174298.0
2017-01-31 15:05:00,50.37,50.44,50.35,50.38,114800.0,48.1143,48.1812,48.0952,48.1239,114800.0
2017-01-31 15:10:00,50.37,50.51,50.35,50.5,129076.0,48.1143,48.2481,48.0952,48.2385,129076.0
2017-01-31 15:15:00,50.51,50.52,50.36,50.41,70762.0,48.2481,48.2576,48.1048,48.1525,70762.0
2017-01-31 15:20:00,50.43,50.49,50.4,50.46,56832.0,48.1717,48.229,48.143,48.2003,56832.0
2017-01-31 15:25:00,50.45,50.49,50.35,50.37,98704.0,48.1908,48.229,48.0952,48.1143,98704.0
2017-01-31 15:30:00,50.38,50.48,50.34,50.46,76578.0,48.1239,48.2194,48.0857,48.2003,76578.0
2017-01-31 15:35:00,50.46,50.62,50.46,50.6,145386.0,48.2003,48.3531,48.2003,48.334,145386.0
2017-01-31 15:40:00,50.6,50.81,50.57,50.78,134368.0,48.334,48.5346,48.3054,48.506,134368.0
2017-01-31 15:45:00,50.79,50.94,50.75,50.76,181590.0,48.5155,48.6588,48.4773,48.4869,181590.0
2017-01-31 15:50:00,50.77,50.8,50.66,50.67,103422.0,48.4964,48.5251,48.3914,48.4009,103422.0
2017-01-31 15:55:00,50.65,50.65,50.48,50.53,264444.0,48.3818,48.3818,48.2194,48.2672,264444.0
2017-02-01 09:30:00,51.67,52.29,51.67,52.28,820228.0,49.3561,49.9484,49.3561,49.9388,820228.0
2017-02-01 09:35:00,52.29,52.4,52.03,52.08,441744.0,49.9484,50.0534,49.7,49.7478,441744.0
2017-02-01 09:40:00,52.08,52.16,52.0,52.16,225884.0,49.7478,49.8242,49.6713,49.8242,225884.0
2017-02-01 09:45:00,52.15,52.23,52.02,52.15,198526.0,49.8146,49.891,49.6905,49.8146,198526.0
2017-02-01 09:50:00,52.17,52.23,51.91,51.98,198208.0,49.8337,49.891,49.5854,49.6522,198208.0
2017-02-01 09:55:00,51.98,51.99,51.67,51.75,180650.0,49.6522,49.6618,49.3561,49.4325,180650.0
2017-02-01 10:00:00,51.75,52.01,51.63,51.93,243192.0,49.4325,49.6809,49.3179,49.6045,243192.0
2017-02-01 10:05:00,51.95,51.95,51.52,51.63,120668.0,49.6236,49.6236,49.2128,49.3179,120668.0
2017-02-01 10:10:00,51.66,51.67,51.25,51.34,337168.0,49.3466,49.3561,48.9549,49.0409,337168.0
2017-02-01 10:15:00,51.33,51.47,51.27,51.44,175602.0,49.0314,49.1651,48.974,49.1364,175602.0
2017-02-01 10:20:00,51.39,51.41,51.18,51.18,86570.0,49.0887,49.1078,48.8881,48.8881,86570.0
2017-02-01 10:25:00,51.19,51.34,51.17,51.21,132892.0,48.8976,49.0409,48.8785,48.9167,132892.0
2017-02-01 10:30:00,51.2,51.32,51.18,51.2,81670.0,48.9072,49.0218,48.8881,48.9072,81670.0
2017-02-01 10:35:00,51.19,51.28,50.77,50.83,236350.0,48.8976,48.9836,48.4964,48.5537,236350.0
2017-02-01 10:40:00,50.81,50.99,50.8,50.98,179484.0,48.5346,48.7066,48.5251,48.697,179484.0
2017-02-01 10:45:00,50.95,50.95,50.71,50.88,183588.0,48.6684,48.6684,48.4391,48.6015,183588.0
2017-02-01 10:50:00,50.92,51.0,50.81,50.99,136504.0,48.6397,48.7161,48.5346,48.7066,136504.0
2017-02-01 10:55:00,50.99,51.1,50.76,50.84,80646.0,48.7066,48.8117,48.4869,48.5633,80646.0
2017-02-01 11:00:00,50.81,51.1,50.81,51.05,81170.0,48.5346,48.8117,48.5346,48.7639,81170.0
2017-02-01 11:05:00,51.05,51.11,50.9,50.99,68272.0,48.7639,48.8212,48.6206,48.7066,68272.0
2017-02-01 11:10:00,50.99,51.17,50.9,51.05,150398.0,48.7066,48.8785,48.6206,48.7639,150398.0
2017-02-01 11:15:00,51.05,51.13,50.95,51.09,55550.0,48.7639,48.8403,48.6684,48.8021,55550.0
2017-02-01 11:20:00,51.1,51.14,50.98,51.07,40074.0,48.8117,48.8499,48.697,48.783,40074.0
2017-02-01 11:25:00,51.02,51.05,50.68,50.72,142762.0,48.7352,48.7639,48.4105,48.4487,142762.0
2017-02-01 11:30:00,50.74,50.88,50.6,50.67,89192.0,48.4678,48.6015,48.334,48.4009,89192.0
2017-02-01 11:35:00,50.68,50.68,50.5,50.66,69630.0,48.4105,48.4105,48.2385,48.3914,69630.0
2017-02-01 11:40:00,50.67,50.76,50.63,50.68,77306.0,48.4009,48.4869,48.3627,48.4105,77306.0
2017-02-01 11:45:00,50.7,50.72,50.36,50.36,170758.0,48.4296,48.4487,48.1048,48.1048,170758.0
2017-02-01 11:50:00,50.38,50.55,50.28,50.51,69472.0,48.1239,48.2863,48.0284,48.2481,69472.0
2017-02-01 11:55:00,50.51,50.54,50.46,50.54,34374.0,48.2481,48.2767,48.2003,48.2767,34374.0
2017-02-01 12:00:00,50.58,50.63,50.55,50.63,66388.0,48.3149,48.3627,48.2863,48.3627,66388.0
2017-02-01 12:05:00,50.63,50.68,50.58,50.6,63878.0,48.3627,48.4105,48.3149,48.334,63878.0
2017-02-01 12:10:00,50.58,50.69,50.44,50.44,101862.0,48.3149,48.42,48.1812,48.1812,101862.0
2017-02-01 12:15:00,50.46,50.46,50.2,50.21,112802.0,48.2003,48.2003,47.952,47.9615,112802.0
2017-02-01 12:20:00,50.19,50.31,50.13,50.13,80840.0,47.9424,48.057,47.8851,47.8851,80840.0
2017-02-01 12:25:00,50.13,50.21,49.98,50.19,198804.0,47.8851,47.9615,47.7418,47.9424,198804.0
2017-02-01 12:30:00,50.2,50.33,50.2,50.33,152682.0,47.952,48.0761,47.952,48.0761,152682.0
2017-02-01 12:35:00,50.31,50.42,50.27,50.38,109100.0,48.057,48.1621,48.0188,48.1239,109100.0
2017-02-01 12:40:00,50.39,50.44,50.35,50.43,41840.0,48.1334,48.1812,48.0952,48.1717,41840.0
2017-02-01 12:45:00,50.44,50.47,50.41,50.45,55226.0,48.1812,48.2099,48.1525,48.1908,55226.0
2017-02-01 12:50:00,50.44,50.49,50.4,50.41,45672.0,48.1812,48.229,48.143,48.1525,45672.0
2017-02-01 12:55:00,50.41,50.46,50.38,50.44,48968.0,48.1525,48.2003,48.1239,48.1812,48968.0
2017-02-01 13:00:00,50.43,50.48,50.39,50.48,19258.0,48.1717,48.2194,48.1334,48.2194,19258.0
2017-02-01 13:05:00,50.46,50.67,50.45,50.65,77968.0,48.2003,48.4009,48.1908,48.3818,77968.0
2017-02-01 13:10:00,50.63,50.63,50.5,50.58,31326.0,48.3627,48.3627,48.2385,48.3149,31326.0
2017-02-01 13:15:00,50.6,50.63,50.48,50.49,31780.0,48.334,48.3627,48.2194,48.229,31780.0
2017-02-01 13:20:00,50.47,50.49,50.35,50.42,66608.0,48.2099,48.229,48.0952,48.1621,66608.0
2017-02-01 13:25:00,50.42,50.42,50.3,50.36,17236.0,48.1621,48.1621,48.0475,48.1048,17236.0
2017-02-01 13:30:00,50.35,50.48,50.35,50.43,14332.0,48.0952,48.2194,48.0952,48.1717,14332.0
2017-02-01 13:35:00,50.43,50.49,50.38,50.38,25298.0,48.1717,48.229,48.1239,48.1239,25298.0
2017-02-01 13:40:00,50.42,50.49,50.35,50.47,38684.0,48.1621,48.229,48.0952,48.2099,38684.0
2017-02-01 13:45:00,50.43,50.49,50.3,50.48,25198.0,48.1717,48.229,48.0475,48.2194,25198.0
2017-02-01 13:50:00,50.48,50.54,50.44,50.46,52708.0,48.2194,48.2767,48.1812,48.2003,52708.0
2017-02-01 13:55:00,50.52,50.52,50.3,50.38,69840.0,48.2576,48.2576,48.0475,48.1239,69840.0
2017-02-01 14:00:00,50.31,50.7,50.04,50.21,197790.0,48.057,48.4296,47.7991,47.9615,197790.0
2017-02-01 14:05:00,50.22,50.55,50.13,50.31,152326.0,47.9711,48.2863,47.8851,48.057,152326.0
2017-02-01 14:10:00,50.35,50.89,50.35,50.84,216650.0,48.0952,48.6111,48.0952,48.5633,216650.0
2017-02-01 14:15:00,50.83,50.87,50.65,50.81,93918.0,48.5537,48.592,48.3818,48.5346,93918.0
2017-02-01 14:20:00,50.82,50.85,50.6,50.68,78310.0,48.5442,48.5728,48.334,48.4105,78310.0
2017-02-01 14:25:00,50.66,50.81,50.63,50.63,61924.0,48.3914,48.5346,48.3627,48.3627,61924.0
2017-02-01 14:30:00,50.67,50.67,50.29,50.31,107448.0,48.4009,48.4009,48.0379,48.057,107448.0
2017-02-01 14:35:00,50.3,50.35,50.19,50.25,123696.0,48.0475,48.0952,47.9424,47.9997,123696.0
2017-02-01 14:40:00,50.29,50.29,50.06,50.09,97896.0,48.0379,48.0379,47.8182,47.8469,97896.0
2017-02-01 14:45:00,50.12,50.2,50.06,50.19,75168.0,47.8755,47.952,47.8182,47.9424,75168.0
2017-02-01 14:50:00,50.18,50.23,50.1,50.2,30280.0,47.9328,47.9806,47.8564,47.952,30280.0
2017-02-01 14:55:00,50.18,50.32,50.11,50.31,49446.0,47.9328,48.0666,47.866,48.057,49446.0
2017-02-01 15:00:00,50.31,50.4,50.3,50.38,58534.0,48.057,48.143,48.0475,48.1239,58534.0
2017-02-01 15:05:00,50.39,50.46,50.18,50.27,94168.0,48.1334,48.2003,47.9328,48.0188,94168.0
2017-02-01 15:10:00,50.23,50.29,50.13,50.15,29702.0,47.9806,48.0379,47.8851,47.9042,29702.0
2017-02-01 15:15:00,50.17,50.23,50.13,50.23,59748.0,47.9233,47.9806,47.8851,47.9806,59748.0
2017-02-01 15:20:00,50.23,50.36,50.22,50.35,39240.0,47.9806,48.1048,47.9711,48.0952,39240.0
2017-02-01 15:25:00,50.35,50.42,50.3,50.39,66376.0,48.0952,48.1621,48.0475,48.1334,66376.0
2017-02-01 15:30:00,50.38,50.41,50.35,50.38,35806.0,48.1239,48.1525,48.0952,48.1239,35806.0
2017-02-01 15:35:00,50.38,50.4,50.35,50.38,31530.0,48.1239,48.143,48.0952,48.1239,31530.0
2017-02-01 15:40:00,50.41,50.49,50.41,50.43,71462.0,48.1525,48.229,48.1525,48.1717,71462.0
2017-02-01 15:45:00,50.46,50.49,50.29,50.43,86704.0,48.2003,48.229,48.0379,48.1717,86704.0
2017-02-01 15:50:00,50.43,50.6,50.38,50.6,144120.0,48.1717,48.334,48.1239,48.334,144120.0
2017-02-01 15:55:00,50.6,50.72,50.51,50.59,253692.0,48.334,48.4487,48.2481,48.3245,253692.0
2017-02-02 09:30:00,50.66,50.68,49.83,49.97,402792.0,48.3914,48.4105,47.5985,47.7323,402792.0
2017-02-02 09:35:00,49.97,49.97,49.75,49.94,216642.0,47.7323,47.7323,47.5221,47.7036,216642.0
2017-02-02 09:40:00,49.93,50.25,49.87,50.17,189188.0,47.694,47.9997,47.6367,47.9233,189188.0
2017-02-02 09:45:00,50.17,50.17,49.9,50.13,178122.0,47.9233,47.9233,47.6654,47.8851,178122.0
2017-02-02 09:50:00,50.12,50.13,49.98,50.09,153348.0,47.8755,47.8851,47.7418,47.8469,153348.0
2017-02-02 09:55:00,50.07,50.35,50.02,50.3,131616.0,47.8278,48.0952,47.78,48.0475,131616.0
2017-02-02 10:00:00,50.29,50.31,50.09,50.16,76454.0,48.0379,48.057,47.8469,47.9137,76454.0
2017-02-02 10:05:00,50.18,50.35,50.07,50.32,75490.0,47.9328,48.0952,47.8278,48.0666,75490.0
2017-02-02 10:10:00,50.31,50.61,50.31,50.61,113422.0,48.057,48.3436,48.057,48.3436,113422.0
2017-02-02 10:15:00,50.62,50.66,50.37,50.37,95412.0,48.3531,48.3914,48.1143,48.1143,95412.0
2017-02-02 10:20:00,50.38,50.42,50.21,50.24,38924.0,48.1239,48.1621,47.9615,47.9902,38924.0
2017-02-02 10:25:00,50.21,50.35,50.18,50.24,52704.0,47.9615,48.0952,47.9328,47.9902,52704.0
2017-02-02 10:30:00,50.27,50.35,50.05,50.18,89520.0,48.0188,48.0952,47.8087,47.9328,89520.0
2017-02-02 10:35:00,50.17,50.27,50.12,50.27,43000.0,47.9233,48.0188,47.8755,48.0188,43000.0
2017-02-02 10:40:00,50.3,50.43,50.23,50.4,45810.0,48.0475,48.1717,47.9806,48.143,45810.0
2017-02-02 10:45:00,50.41,50.53,50.32,50.52,85446.0,48.1525,48.2672,48.0666,48.2576,85446.0
2017-02-02 10:50:00,50.52,50.59,50.45,50.59,68868.0,48.2576,48.3245,48.1908,48.3245,68868.0
2017-02-02 10:55:00,50.57,50.93,50.57,50.92,240040.0,48.3054,48.6493,48.3054,48.6397,240040.0
2017-02-02 11:00:00,50.93,51.07,50.88,51.03,164146.0,48.6493,48.783,48.6015,48.7448,164146.0
2017-02-02 11:05:00,50.97,50.99,50.88,50.88,39214.0,48.6875,48.7066,48.6015,48.6015,39214.0
2017-02-02 11:10:00,50.88,51.01,50.83,50.85,23062.0,48.6015,48.7257,48.5537,48.5728,23062.0
2017-02-02 11:15:00,50.85,50.91,50.79,50.85,33932.0,48.5728,48.6302,48.5155,48.5728,33932.0
2017-02-02 11:20:00,50.86,50.99,50.85,50.94,46998.0,48.5824,48.7066,48.5728,48.6588,46998.0
2017-02-02 11:25:00,50.88,50.92,50.71,50.72,96150.0,48.6015,48.6397,48.4391,48.4487,96150.0
2017-02-02 11:30:00,50.69,50.7,50.59,50.62,47712.0,48.42,48.4296,48.3245,48.3531,47712.0
2017-02-02 11:35:00,50.6,50.7,50.57,50.65,37978.0,48.334,48.4296,48.3054,48.3818,37978.0
2017-02-02 11:40:00,50.62,50.62,50.4,50.41,95522.0,48.3531,48.3531,48.143,48.1525,95522.0
2017-02-02 11:45:00,50.42,50.42,50.16,50.2,126740.0,48.1621,48.1621,47.9137,47.952,126740.0
2017-02-02 11:50:00,50.2,50.2,50.07,50.13,85380.0,47.952,47.952,47.8278,47.8851,85380.0
2017-02-02 11:55:00,50.15,50.17,49.9,49.91,160292.0,47.9042,47.9233,47.6654,47.6749,160292.0
2017-02-02 12:00:00,49.9,49.94,49.81,49.92,102188.0,47.6654,47.7036,47.5794,47.6845,102188.0
2017-02-02 12:05:00,49.92,50.16,49.91,50.09,64042.0,47.6845,47.9137,47.6749,47.8469,64042.0
2017-02-02 12:10:00,50.07,50.15,50.04,50.08,65892.0,47.8278,47.9042,47.7991,47.8373,65892.0
2017-02-02 12:15:00,50.08,50.2,50.07,50.15,88326.0,47.8373,47.952,47.8278,47.9042,88326.0
2017-02-02 12:20:00,50.17,50.21,50.03,50.03,55806.0,47.9233,47.9615,47.7896,47.7896,55806.0
2017-02-02 12:25:00,50.02,50.15,50.02,50.08,33738.0,47.78,47.9042,47.78,47.8373,33738.0
2017-02-02 12:30:00,50.08,50.2,50.07,50.18,30462.0,47.8373,47.952,47.8278,47.9328,30462.0
2017-02-02 12:35:00,50.2,50.35,50.17,50.33,53878.0,47.952,48.0952,47.9233,48.0761,53878.0
2017-02-02 12:40:00,50.34,50.44,50.32,50.35,75626.0,48.0857,48.1812,48.0666,48.0952,75626.0
2017-02-02 12:45:00,50.37,50.44,50.35,50.37,55268.0,48.1143,48.1812,48.0952,48.1143,55268.0
2017-02-02 12:50:00,50.4,50.43,50.34,50.37,15966.0,48.143,48.1717,48.0857,48.1143,15966.0
2017-02-02 12:55:00,50.39,50.44,50.34,50.34,16940.0,48.1334,48.1812,48.0857,48.0857,16940.0
2017-02-02 13:00:00,50.37,50.38,50.18,50.21,41060.0,48.1143,48.1239,47.9328,47.9615,41060.0
2017-02-02 13:05:00,50.19,50.27,50.17,50.2,14700.0,47.9424,48.0188,47.9233,47.952,14700.0
2017-02-02 13:10:00,50.25,50.26,50.13,50.24,26664.0,47.9997,48.0093,47.8851,47.9902,26664.0
2017-02-02 13:15:00,50.23,50.23,50.09,50.16,52552.0,47.9806,47.9806,47.8469,47.9137,52552.0
2017-02-02 13:20:00,50.1,50.13,49.99,49.99,61638.0,47.8564,47.8851,47.7514,47.7514,61638.0
2017-02-02 13:25:00,50.02,50.02,49.92,49.94,38856.0,47.78,47.78,47.6845,47.7036,38856.0
2017-02-02 13:30:00,49.95,50.1,49.94,50.09,48046.0,47.7131,47.8564,47.7036,47.8469,48046.0
2017-02-02 13:35:00,50.08,50.09,50.04,50.08,22556.0,47.8373,47.8469,47.7991,47.8373,22556.0
2017-02-02 13:40:00,50.08,50.35,50.08,50.33,51802.0,47.8373,48.0952,47.8373,48.0761,51802.0
2017-02-02 13:45:00,50.33,50.4,50.12,50.19,67732.0,48.0761,48.143,47.8755,47.9424,67732.0
2017-02-02 13:50:00,50.24,50.39,50.24,50.33,52252.0,47.9902,48.1334,47.9902,48.0761,52252.0
2017-02-02 13:55:00,50.33,50.33,50.22,50.27,41702.0,48.0761,48.0761,47.9711,48.0188,41702.0
2017-02-02 14:00:00,50.28,50.29,50.2,50.24,29920.0,48.0284,48.0379,47.952,47.9902,29920.0
2017-02-02 14:05:00,50.26,50.28,50.2,50.23,32500.0,48.0093,48.0284,47.952,47.9806,32500.0
2017-02-02 14:10:00,50.24,50.26,50.1,50.1,104606.0,47.9902,48.0093,47.8564,47.8564,104606.0
2017-02-02 14:15:00,50.14,50.16,49.96,49.97,61632.0,47.8946,47.9137,47.7227,47.7323,61632.0
2017-02-02 14:20:00,49.97,49.98,49.88,49.98,90378.0,47.7323,47.7418,47.6463,47.7418,90378.0
2017-02-02 14:25:00,49.99,50.01,49.77,49.79,112578.0,47.7514,47.7705,47.5412,47.5603,112578.0
2017-02-02 14:30:00,49.78,49.88,49.76,49.84,55834.0,47.5508,47.6463,47.5317,47.6081,55834.0
2017-02-02 14:35:00,49.85,50.0,49.82,49.97,59302.0,47.6176,47.7609,47.589,47.7323,59302.0
2017-02-02 14:40:00,49.97,49.97,49.81,49.96,66764.0,47.7323,47.7323,47.5794,47.7227,66764.0
2017-02-02 14:45:00,49.95,49.98,49.74,49.74,87926.0,47.7131,47.7418,47.5126,47.5126,87926.0
2017-02-02 14:50:00,49.74,49.88,49.74,49.87,66094.0,47.5126,47.6463,47.5126,47.6367,66094.0
2017-02-02 14:55:00,49.88,49.97,49.88,49.88,57998.0,47.6463,47.7323,47.6463,47.6463,57998.0
2017-02-02 15:00:00,49.88,49.91,49.84,49.87,13140.0,47.6463,47.6749,47.6081,47.6367,13140.0
2017-02-02 15:05:00,49.88,50.04,49.88,49.95,43600.0,47.6463,47.7991,47.6463,47.7131,43600.0
2017-02-02 15:10:00,49.97,50.07,49.95,49.95,59392.0,47.7323,47.8278,47.7131,47.7131,59392.0
2017-02-02 15:15:00,49.94,49.99,49.85,49.99,79558.0,47.7036,47.7514,47.6176,47.7514,79558.0
2017-02-02 15:20:00,50.01,50.15,49.99,50.0,78508.0,47.7705,47.9042,47.7514,47.7609,78508.0
2017-02-02 15:25:00,50.0,50.1,49.99,50.02,32400.0,47.7609,47.8564,47.7514,47.78,32400.0
2017-02-02 15:30:00,50.02,50.06,49.91,49.96,26160.0,47.78,47.8182,47.6749,47.7227,26160.0
2017-02-02 15:35:00,49.97,49.97,49.85,49.85,49682.0,47.7323,47.7323,47.6176,47.6176,49682.0
2017-02-02 15:40:00,49.84,49.92,49.83,49.91,35460.0,47.6081,47.6845,47.5985,47.6749,35460.0
2017-02-02 15:45:00,49.93,50.06,49.92,50.05,40052.0,47.694,47.8182,47.6845,47.8087,40052.0
2017-02-02 15:50:00,50.05,50.16,50.05,50.14,120740.0,47.8087,47.9137,47.8087,47.8946,120740.0
2017-02-02 15:55:00,50.13,50.18,50.02,50.05,183034.0,47.8851,47.9328,47.78,47.8087,183034.0
2017-02-03 09:30:00,51.38,51.54,51.05,51.19,556414.0,49.0791,49.2319,48.7639,48.8976,556414.0
2017-02-03 09:35:00,51.16,51.36,51.07,51.2,314812.0,48.869,49.06,48.783,48.9072,314812.0
2017-02-03 09:40:00,51.24,51.28,50.96,50.99,208854.0,48.9454,48.9836,48.6779,48.7066,208854.0
2017-02-03 09:45:00,50.99,51.25,50.98,51.08,169446.0,48.7066,48.9549,48.697,48.7925,169446.0
2017-02-03 09:50:00,51.08,51.17,50.87,50.96,196422.0,48.7925,48.8785,48.592,48.6779,196422.0
2017-02-03 09:55:00,50.99,51.08,50.88,51.06,129140.0,48.7066,48.7925,48.6015,48.7734,129140.0
2017-02-03 10:00:00,51.04,51.22,50.99,51.09,227160.0,48.7543,48.9263,48.7066,48.8021,227160.0
2017-02-03 10:05:00,51.1,51.27,51.09,51.27,237016.0,48.8117,48.974,48.8021,48.974,237016.0
2017-02-03 10:10:00,51.27,51.35,51.08,51.09,135844.0,48.974,49.0505,48.7925,48.8021,135844.0
2017-02-03 10:15:00,51.08,51.27,51.08,51.26,59796.0,48.7925,48.974,48.7925,48.9645,59796.0
2017-02-03 10:20:00,51.27,51.4,51.17,51.4,132498.0,48.974,49.0982,48.8785,49.0982,132498.0
2017-02-03 10:25:00,51.4,51.72,51.4,51.52,419296.0,49.0982,49.4039,49.0982,49.2128,419296.0
2017-02-03 10:30:00,51.49,51.54,51.37,51.45,55288.0,49.1842,49.2319,49.0696,49.146,55288.0
2017-02-03 10:35:00,51.41,51.52,51.34,51.48,53928.0,49.1078,49.2128,49.0409,49.1746,53928.0
2017-02-03 10:40:00,51.49,51.72,51.49,51.7,152696.0,49.1842,49.4039,49.1842,49.3848,152696.0
2017-02-03 10:45:00,51.72,51.97,51.63,51.96,239630.0,49.4039,49.6427,49.3179,49.6331,239630.0
2017-02-03 10:50:00,51.96,51.97,51.78,51.85,49694.0,49.6331,49.6427,49.4612,49.5281,49694.0
2017-02-03 10:55:00,51.83,51.85,51.71,51.74,23382.0,49.509,49.5281,49.3943,49.423,23382.0
2017-02-03 11:00:00,51.77,52.18,51.77,52.12,229086.0,49.4516,49.8433,49.4516,49.786,229086.0
2017-02-03 11:05:00,52.13,52.19,52.03,52.03,56448.0,49.7955,49.8528,49.7,49.7,56448.0
2017-02-03 11:10:00,52.01,52.15,51.91,51.95,97150.0,49.6809,49.8146,49.5854,49.6236,97150.0
2017-02-03 11:15:00,51.96,51.97,51.84,51.88,68276.0,49.6331,49.6427,49.5185,49.5567,68276.0
2017-02-03 11:20:00,51.88,51.88,51.62,51.67,72262.0,49.5567,49.5567,49.3084,49.3561,72262.0
2017-02-03 11:25:00,51.68,51.81,51.66,51.8,46732.0,49.3657,49.4899,49.3466,49.4803,46732.0
2017-02-03 11:30:00,51.79,51.89,51.79,51.83,32800.0,49.4708,49.5663,49.4708,49.509,32800.0
2017-02-03 11:35:00,51.81,51.83,51.68,51.76,74704.0,49.4899,49.509,49.3657,49.4421,74704.0
2017-02-03 11:40:00,51.74,51.77,51.67,51.7,42896.0,49.423,49.4516,49.3561,49.3848,42896.0
2017-02-03 11:45:00,51.7,51.8,51.64,51.8,33550.0,49.3848,49.4803,49.3275,49.4803,33550.0
2017-02-03 11:50:00,51.81,51.9,51.8,51.9,57682.0,49.4899,49.5758,49.4803,49.5758,57682.0
2017-02-03 11:55:00,51.87,51.97,51.85,51.97,45742.0,49.5472,49.6427,49.5281,49.6427,45742.0
2017-02-03 12:00:00,51.97,52.08,51.95,52.07,51352.0,49.6427,49.7478,49.6236,49.7382,51352.0
2017-02-03 12:05:00,52.04,52.09,52.01,52.06,50408.0,49.7096,49.7573,49.6809,49.7287,50408.0
2017-02-03 12:10:00,52.05,52.05,51.97,51.99,37180.0,49.7191,49.7191,49.6427,49.6618,37180.0
2017-02-03 12:15:00,51.98,52.02,51.95,51.97,32554.0,49.6522,49.6905,49.6236,49.6427,32554.0
2017-02-03 12:20:00,51.98,52.01,51.93,51.97,53024.0,49.6522,49.6809,49.6045,49.6427,53024.0
2017-02-03 12:25:00,51.96,52.02,51.85,51.92,38082.0,49.6331,49.6905,49.5281,49.5949,38082.0
2017-02-03 12:30:00,51.92,51.96,51.85,51.88,16650.0,49.5949,49.6331,49.5281,49.5567,16650.0
2017-02-03 12:35:00,51.88,51.88,51.76,51.77,51214.0,49.5567,49.5567,49.4421,49.4516,51214.0
2017-02-03 12:40:00,51.76,51.84,51.73,51.81,42392.0,49.4421,49.5185,49.4134,49.4899,42392.0
2017-02-03 12:45:00,51.83,51.85,51.78,51.85,23208.0,49.509,49.5281,49.4612,49.5281,23208.0
2017-02-03 12:50:00,51.85,51.99,51.85,51.98,79554.0,49.5281,49.6618,49.5281,49.6522,79554.0
2017-02-03 12:55:00,51.92,51.98,51.9,51.91,14780.0,49.5949,49.6522,49.5758,49.5854,14780.0
2017-02-03 13:00:00,51.93,51.97,51.91,51.95,9782.0,49.6045,49.6427,49.5854,49.6236,9782.0
2017-02-03 13:05:00,51.95,51.95,51.8,51.81,54910.0,49.6236,49.6236,49.4803,49.4899,54910.0
2017-02-03 13:10:00,51.81,51.99,51.81,51.97,44684.0,49.4899,49.6618,49.4899,49.6427,44684.0
2017-02-03 13:15:00,51.97,52.07,51.97,52.02,53252.0,49.6427,49.7382,49.6427,49.6905,53252.0
2017-02-03 13:20:00,51.99,51.99,51.86,51.87,25634.0,49.6618,49.6618,49.5376,49.5472,25634.0
2017-02-03 13:25:00,51.88,51.89,51.75,51.79,95656.0,49.5567,49.5663,49.4325,49.4708,95656.0
2017-02-03 13:30:00,51.81,51.89,51.75,51.87,29408.0,49.4899,49.5663,49.4325,49.5472,29408.0
2017-02-03 13:35:00,51.87,51.88,51.73,51.76,104044.0,49.5472,49.5567,49.4134,49.4421,104044.0
2017-02-03 13:40:00,51.77,51.78,51.74,51.77,53374.0,49.4516,49.4612,49.423,49.4516,53374.0
2017-02-03 13:45:00,51.77,51.81,51.72,51.78,46906.0,49.4516,49.4899,49.4039,49.4612,46906.0
2017-02-03 13:50:00,51.8,51.9,51.8,51.88,82170.0,49.4803,49.5758,49.4803,49.5567,82170.0
2017-02-03 13:55:00,51.88,51.9,51.72,51.77,73334.0,49.5567,49.5758,49.4039,49.4516,73334.0
2017-02-03 14:00:00,51.79,51.96,51.79,51.94,64546.0,49.4708,49.6331,49.4708,49.614,64546.0
2017-02-03 14:05:00,51.98,51.99,51.85,51.92,29184.0,49.6522,49.6618,49.5281,49.5949,29184.0
2017-02-03 14:10:00,51.93,51.99,51.85,51.85,73886.0,49.6045,49.6618,49.5281,49.5281,73886.0
2017-02-03 14:15:00,51.86,51.93,51.86,51.93,15088.0,49.5376,49.6045,49.5376,49.6045,15088.0
2017-02-03 14:20:00,51.94,51.98,51.86,51.86,12434.0,49.614,49.6522,49.5376,49.5376,12434.0
2017-02-03 14:25:00,51.83,51.96,51.82,51.95,39992.0,49.509,49.6331,49.4994,49.6236,39992.0
2017-02-03 14:30:00,51.92,51.92,51.85,51.88,10772.0,49.5949,49.5949,49.5281,49.5567,10772.0
2017-02-03 14:35:00,51.89,51.98,51.88,51.97,13380.0,49.5663,49.6522,49.5567,49.6427,13380.0
2017-02-03 14:40:00,51.98,52.02,51.97,52.01,56958.0,49.6522,49.6905,49.6427,49.6809,56958.0
2017-02-03 14:45:00,52.02,52.08,51.99,52.05,78130.0,49.6905,49.7478,49.6618,49.7191,78130.0
2017-02-03 14:50:00,52.02,52.06,51.99,51.99,23028.0,49.6905,49.7287,49.6618,49.6618,23028.0
2017-02-03 14:55:00,52.0,52.0,51.94,51.99,37014.0,49.6713,49.6713,49.614,49.6618,37014.0
2017-02-03 15:00:00,51.99,52.05,51.96,52.05,25816.0,49.6618,49.7191,49.6331,49.7191,25816.0
2017-02-03 15:05:00,52.03,52.19,52.03,52.15,210826.0,49.7,49.8528,49.7,49.8146,210826.0
2017-02-03 15:10:00,52.15,52.19,52.11,52.12,43290.0,49.8146,49.8528,49.7764,49.786,43290.0
2017-02-03 15:15:00,52.13,52.21,52.13,52.19,54486.0,49.7955,49.8719,49.7955,49.8528,54486.0
2017-02-03 15:20:00,52.17,52.23,52.16,52.16,24370.0,49.8337,49.891,49.8242,49.8242,24370.0
2017-02-03 15:25:00,52.14,52.15,52.1,52.1,45566.0,49.8051,49.8146,49.7669,49.7669,45566.0
2017-02-03 15:30:00,52.1,52.17,52.1,52.12,43246.0,49.7669,49.8337,49.7669,49.786,43246.0
2017-02-03 15:35:00,52.13,52.23,52.12,52.21,82098.0,49.7955,49.891,49.786,49.8719,82098.0
2017-02-03 15:40:00,52.2,52.3,52.18,52.29,117058.0,49.8624,49.9579,49.8433,49.9484,117058.0
2017-02-03 15:45:00,52.3,52.38,52.3,52.34,145628.0,49.9579,50.0343,49.9579,49.9961,145628.0
2017-02-03 15:50:00,52.36,52.4,52.31,52.38,172192.0,50.0152,50.0534,49.9675,50.0343,172192.0
2017-02-03 15:55:00,52.39,52.46,52.22,52.32,294872.0,50.0439,50.1107,49.8815,49.977,294872.0
2017-02-06 09:30:00,51.82,51.99,51.52,51.68,231830.0,49.4994,49.6618,49.2128,49.3657,231830.0
2017-02-06 09:35:00,51.65,51.87,51.51,51.87,232392.0,49.337,49.5472,49.2033,49.5472,232392.0
2017-02-06 09:40:00,51.84,51.84,51.49,51.63,177012.0,49.5185,49.5185,49.1842,49.3179,177012.0
2017-02-06 09:45:00,51.65,51.71,51.44,51.64,189500.0,49.337,49.3943,49.1364,49.3275,189500.0
2017-02-06 09:50:00,51.65,52.05,51.6,51.98,276172.0,49.337,49.7191,49.2893,49.6522,276172.0
2017-02-06 09:55:00,52.02,52.08,51.77,51.81,121194.0,49.6905,49.7478,49.4516,49.4899,121194.0
2017-02-06 10:00:00,51.76,51.88,51.63,51.84,124270.0,49.4421,49.5567,49.3179,49.5185,124270.0
2017-02-06 10:05:00,51.82,51.83,51.65,51.74,83732.0,49.4994,49.509,49.337,49.423,83732.0
2017-02-06 10:10:00,51.77,51.81,51.66,51.8,88368.0,49.4516,49.4899,49.3466,49.4803,88368.0
2017-02-06 10:15:00,51.79,52.19,51.79,52.09,193186.0,49.4708,49.8528,49.4708,49.7573,193186.0
2017-02-06 10:20:00,52.1,52.19,52.04,52.16,71050.0,49.7669,49.8528,49.7096,49.8242,71050.0
2017-02-06 10:25:00,52.15,52.24,52.04,52.07,100612.0,49.8146,49.9006,49.7096,49.7382,100612.0
2017-02-06 10:30:00,52.06,52.06,51.68,51.75,153752.0,49.7287,49.7287,49.3657,49.4325,153752.0
2017-02-06 10:35:00,51.77,51.91,51.74,51.83,72378.0,49.4516,49.5854,49.423,49.509,72378.0
2017-02-06 10:40:00,51.82,51.91,51.72,51.8,75172.0,49.4994,49.5854,49.4039,49.4803,75172.0
2017-02-06 10:45:00,51.84,51.99,51.68,51.73,67176.0,49.5185,49.6618,49.3657,49.4134,67176.0
2017-02-06 10:50:00,51.74,51.81,51.72,51.77,47788.0,49.423,49.4899,49.4039,49.4516,47788.0
2017-02-06 10:55:00,51.79,51.79,51.6,51.66,53502.0,49.4708,49.4708,49.2893,49.3466,53502.0
2017-02-06 11:00:00,51.63,51.77,51.6,51.72,86032.0,49.3179,49.4516,49.2893,49.4039,86032.0
2017-02-06 11:05:00,51.77,51.85,51.74,51.82,44836.0,49.4516,49.5281,49.423,49.4994,44836.0
2017-02-06 11:10:00,51.84,51.85,51.77,51.83,32622.0,49.5185,49.5281,49.4516,49.509,32622.0
2017-02-06 11:15:00,51.83,51.84,51.68,51.68,70458.0,49.509,49.5185,49.3657,49.3657,70458.0
2017-02-06 11:20:00,51.68,51.75,51.61,51.7,58214.0,49.3657,49.4325,49.2988,49.3848,58214.0
2017-02-06 11:25:00,51.72,51.87,51.68,51.68,106580.0,49.4039,49.5472,49.3657,49.3657,106580.0
2017-02-06 11:30:00,51.72,51.73,51.59,51.62,86128.0,49.4039,49.4134,49.2797,49.3084,86128.0
2017-02-06 11:35:00,51.62,51.79,51.56,51.79,66396.0,49.3084,49.4708,49.2511,49.4708,66396.0
2017-02-06 11:40:00,51.79,51.87,51.68,51.77,73218.0,49.4708,49.5472,49.3657,49.4516,73218.0
2017-02-06 11:45:00,51.75,51.77,51.68,51.69,30290.0,49.4325,49.4516,49.3657,49.3752,30290.0
2017-02-06 11:50:00,51.69,51.77,51.66,51.7,35734.0,49.3752,49.4516,49.3466,49.3848,35734.0
2017-02-06 11:55:00,51.68,51.7,51.57,51.63,55328.0,49.3657,49.3848,49.2606,49.3179,55328.0
2017-02-06 12:00:00,51.62,51.64,51.57,51.64,39692.0,49.3084,49.3275,49.2606,49.3275,39692.0
2017-02-06 12:05:00,51.65,51.65,51.56,51.59,44296.0,49.337,49.337,49.2511,49.2797,44296.0
2017-02-06 12:10:00,51.57,51.77,51.57,51.76,92204.0,49.2606,49.4516,49.2606,49.4421,92204.0
2017-02-06 12:15:00,51.7,51.74,51.66,51.66,20860.0,49.3848,49.423,49.3466,49.3466,20860.0
2017-02-06 12:20:00,51.67,51.67,51.54,51.59,48068.0,49.3561,49.3561,49.2319,49.2797,48068.0
2017-02-06 12:25:00,51.58,51.58,51.5,51.53,98586.0,49.2702,49.2702,49.1937,49.2224,98586.0
2017-02-06 12:30:00,51.51,51.56,51.35,51.38,204016.0,49.2033,49.2511,49.0505,49.0791,204016.0
2017-02-06 12:35:00,51.4,51.4,51.2,51.28,251646.0,49.0982,49.0982,48.9072,48.9836,251646.0
2017-02-06 12:40:00,51.27,51.3,51.15,51.16,72382.0,48.974,49.0027,48.8594,48.869,72382.0
2017-02-06 12:45:00,51.13,51.13,50.99,51.06,126406.0,48.8403,48.8403,48.7066,48.7734,126406.0
2017-02-06 12:50:00,51.06,51.19,51.05,51.12,52896.0,48.7734,48.8976,48.7639,48.8308,52896.0
2017-02-06 12:55:00,51.1,51.16,50.98,51.01,40284.0,48.8117,48.869,48.697,48.7257,40284.0
2017-02-06 13:00:00,51.01,51.12,50.9,50.92,71644.0,48.7257,48.8308,48.6206,48.6397,71644.0
2017-02-06 13:05:00,50.89,51.09,50.79,51.06,180110.0,48.6111,48.8021,48.5155,48.7734,180110.0
2017-02-06 13:10:00,51.06,51.06,50.83,50.83,46806.0,48.7734,48.7734,48.5537,48.5537,46806.0
2017-02-06 13:15:00,50.82,50.88,50.72,50.8,112174.0,48.5442,48.6015,48.4487,48.5251,112174.0
2017-02-06 13:20:00,50.8,51.0,50.8,50.99,76796.0,48.5251,48.7161,48.5251,48.7066,76796.0
2017-02-06 13:25:00,50.97,50.98,50.87,50.94,56326.0,48.6875,48.697,48.592,48.6588,56326.0
2017-02-06 13:30:00,50.93,50.93,50.79,50.91,38394.0,48.6493,48.6493,48.5155,48.6302,38394.0
2017-02-06 13:35:00,50.91,50.93,50.77,50.79,50216.0,48.6302,48.6493,48.4964,48.5155,50216.0
2017-02-06 13:40:00,50.82,50.87,50.79,50.85,36950.0,48.5442,48.592,48.5155,48.5728,36950.0
2017-02-06 13:45:00,50.85,50.88,50.82,50.88,38258.0,48.5728,48.6015,48.5442,48.6015,38258.0
2017-02-06 13:50:00,50.88,51.18,50.86,51.1,85316.0,48.6015,48.8881,48.5824,48.8117,85316.0
2017-02-06 13:55:00,51.11,51.11,51.02,51.08,14778.0,48.8212,48.8212,48.7352,48.7925,14778.0
2017-02-06 14:00:00,51.08,51.09,51.01,51.01,30018.0,48.7925,48.8021,48.7257,48.7257,30018.0
2017-02-06 14:05:00,51.02,51.05,50.96,51.05,33314.0,48.7352,48.7639,48.6779,48.7639,33314.0
2017-02-06 14:10:00,51.07,51.11,50.96,51.03,21770.0,48.783,48.8212,48.6779,48.7448,21770.0
2017-02-06 14:15:00,51.05,51.07,50.99,51.01,10484.0,48.7639,48.783,48.7066,48.7257,10484.0
2017-02-06 14:20:00,51.0,51.07,50.99,51.01,16300.0,48.7161,48.783,48.7066,48.7257,16300.0
2017-02-06 14:25:00,51.01,51.09,50.98,51.05,21500.0,48.7257,48.8021,48.697,48.7639,21500.0
2017-02-06 14:30:00,51.09,51.1,51.06,51.09,22032.0,48.8021,48.8117,48.7734,48.8021,22032.0
2017-02-06 14:35:00,51.11,51.11,51.0,51.04,49576.0,48.8212,48.8212,48.7161,48.7543,49576.0
2017-02-06 14:40:00,51.03,51.04,50.92,50.96,38862.0,48.7448,48.7543,48.6397,48.6779,38862.0
2017-02-06 14:45:00,50.97,51.12,50.94,50.96,37256.0,48.6875,48.8308,48.6588,48.6779,37256.0
2017-02-06 14:50:00,50.96,50.99,50.93,50.94,29700.0,48.6779,48.7066,48.6493,48.6588,29700.0
2017-02-06 14:55:00,50.93,51.03,50.88,50.92,31114.0,48.6493,48.7448,48.6015,48.6397,31114.0
2017-02-06 15:00:00,50.88,50.94,50.88,50.93,14648.0,48.6015,48.6588,48.6015,48.6493,14648.0
2017-02-06 15:05:00,50.92,51.05,50.92,51.02,33960.0,48.6397,48.7639,48.6397,48.7352,33960.0
2017-02-06 15:10:00,51.02,51.08,51.01,51.02,36046.0,48.7352,48.7925,48.7257,48.7352,36046.0
2017-02-06 15:15:00,51.02,51.13,51.02,51.09,25536.0,48.7352,48.8403,48.7352,48.8021,25536.0
2017-02-06 15:20:00,51.11,51.12,51.02,51.04,16340.0,48.8212,48.8308,48.7352,48.7543,16340.0
2017-02-06 15:25:00,51.06,51.09,51.04,51.08,25784.0,48.7734,48.8021,48.7543,48.7925,25784.0
2017-02-06 15:30:00,51.06,51.06,50.98,50.99,18938.0,48.7734,48.7734,48.697,48.7066,18938.0
2017-02-06 15:35:00,51.02,51.02,50.96,51.01,40762.0,48.7352,48.7352,48.6779,48.7257,40762.0
2017-02-06 15:40:00,51.03,51.17,51.02,51.08,52596.0,48.7448,48.8785,48.7352,48.7925,52596.0
2017-02-06 15:45:00,51.07,51.1,50.97,51.02,77886.0,48.783,48.8117,48.6875,48.7352,77886.0
2017-02-06 15:50:00,51.02,51.1,51.01,51.06,64240.0,48.7352,48.8117,48.7257,48.7734,64240.0
2017-02-06 15:55:00,51.06,51.17,51.02,51.17,210648.0,48.7734,48.8785,48.7352,48.8785,210648.0
2017-02-07 09:30:00,51.23,51.41,50.93,51.12,286426.0,48.9358,49.1078,48.6493,48.8308,286426.0
2017-02-07 09:35:00,51.1,51.51,51.08,51.45,257654.0,48.8117,49.2033,48.7925,49.146,257654.0
2017-02-07 09:40:00,51.46,51.66,51.38,51.63,240962.0,49.1555,49.3466,49.0791,49.3179,240962.0
2017-02-07 09:45:00,51.63,51.74,51.63,51.63,112424.0,49.3179,49.423,49.3179,49.3179,112424.0
2017-02-07 09:50:00,51.66,51.74,51.54,51.65,127628.0,49.3466,49.423,49.2319,49.337,127628.0
2017-02-07 09:55:00,51.6,51.7,51.6,51.65,92134.0,49.2893,49.3848,49.2893,49.337,92134.0
2017-02-07 10:00:00,51.68,51.71,51.58,51.68,159404.0,49.3657,49.3943,49.2702,49.3657,159404.0
2017-02-07 10:05:00,51.7,51.74,51.6,51.7,82662.0,49.3848,49.423,49.2893,49.3848,82662.0
2017-02-07 10:10:00,51.69,51.82,51.63,51.74,127156.0,49.3752,49.4994,49.3179,49.423,127156.0
2017-02-07 10:15:00,51.8,51.88,51.72,51.72,74034.0,49.4803,49.5567,49.4039,49.4039,74034.0
2017-02-07 10:20:00,51.71,51.73,51.59,51.59,43246.0,49.3943,49.4134,49.2797,49.2797,43246.0
2017-02-07 10:25:00,51.6,51.78,51.6,51.69,47132.0,49.2893,49.4612,49.2893,49.3752,47132.0
2017-02-07 10:30:00,51.72,51.74,51.48,51.48,65454.0,49.4039,49.423,49.1746,49.1746,65454.0
2017-02-07 10:35:00,51.52,51.54,51.45,51.5,78344.0,49.2128,49.2319,49.146,49.1937,78344.0
2017-02-07 10:40:00,51.5,51.65,51.49,51.64,68498.0,49.1937,49.337,49.1842,49.3275,68498.0
2017-02-07 10:45:00,51.65,51.66,51.48,51.56,59064.0,49.337,49.3466,49.1746,49.2511,59064.0
2017-02-07 10:50:00,51.56,51.7,51.54,51.63,51830.0,49.2511,49.3848,49.2319,49.3179,51830.0
2017-02-07 10:55:00,51.62,51.62,51.49,51.57,20656.0,49.3084,49.3084,49.1842,49.2606,20656.0
2017-02-07 11:00:00,51.54,51.66,51.5,51.58,40064.0,49.2319,49.3466,49.1937,49.2702,40064.0
2017-02-07 11:05:00,51.6,51.6,51.39,51.41,62590.0,49.2893,49.2893,49.0887,49.1078,62590.0
2017-02-07 11:10:00,51.42,51.46,51.25,51.3,80050.0,49.1173,49.1555,48.9549,49.0027,80050.0
2017-02-07 11:15:00,51.29,51.35,51.22,51.24,27368.0,48.9931,49.0505,48.9263,48.9454,27368.0
2017-02-07 11:20:00,51.26,51.28,51.18,51.21,76252.0,48.9645,48.9836,48.8881,48.9167,76252.0
2017-02-07 11:25:00,51.18,51.2,51.05,51.1,126922.0,48.8881,48.9072,48.7639,48.8117,126922.0
2017-02-07 11:30:00,51.09,51.19,51.09,51.18,58162.0,48.8021,48.8976,48.8021,48.8881,58162.0
2017-02-07 11:35:00,51.19,51.24,51.1,51.21,66800.0,48.8976,48.9454,48.8117,48.9167,66800.0
2017-02-07 11:40:00,51.2,51.23,51.13,51.16,32546.0,48.9072,48.9358,48.8403,48.869,32546.0
2017-02-07 11:45:00,51.17,51.23,51.15,51.21,21160.0,48.8785,48.9358,48.8594,48.9167,21160.0
2017-02-07 11:50:00,51.22,51.22,51.13,51.15,32948.0,48.9263,48.9263,48.8403,48.8594,32948.0
2017-02-07 11:55:00,51.16,51.22,51.15,51.16,14400.0,48.869,48.9263,48.8594,48.869,14400.0
2017-02-07 12:00:00,51.19,51.22,51.17,51.21,13982.0,48.8976,48.9263,48.8785,48.9167,13982.0
2017-02-07 12:05:00,51.2,51.2,51.01,51.03,113322.0,48.9072,48.9072,48.7257,48.7448,113322.0
2017-02-07 12:10:00,51.04,51.08,50.93,50.95,123892.0,48.7543,48.7925,48.6493,48.6684,123892.0
2017-02-07 12:15:00,50.95,50.96,50.79,50.81,137698.0,48.6684,48.6779,48.5155,48.5346,137698.0
2017-02-07 12:20:00,50.8,50.81,50.37,50.55,266574.0,48.5251,48.5346,48.1143,48.2863,266574.0
2017-02-07 12:25:00,50.55,50.57,50.27,50.35,139978.0,48.2863,48.3054,48.0188,48.0952,139978.0
2017-02-07 12:30:00,50.37,50.45,50.31,50.35,114422.0,48.1143,48.1908,48.057,48.0952,114422.0
2017-02-07 12:35:00,50.35,50.47,50.32,50.47,60140.0,48.0952,48.2099,48.0666,48.2099,60140.0
2017-02-07 12:40:00,50.44,50.49,50.15,50.27,140786.0,48.1812,48.229,47.9042,48.0188,140786.0
2017-02-07 12:45:00,50.27,50.31,50.04,50.04,119748.0,48.0188,48.057,47.7991,47.7991,119748.0
2017-02-07 12:50:00,50.04,50.18,49.99,50.17,142134.0,47.7991,47.9328,47.7514,47.9233,142134.0
2017-02-07 12:55:00,50.16,50.25,50.13,50.15,45914.0,47.9137,47.9997,47.8851,47.9042,45914.0
2017-02-07 13:00:00,50.15,50.15,50.07,50.09,59378.0,47.9042,47.9042,47.8278,47.8469,59378.0
2017-02-07 13:05:00,50.07,50.09,49.99,50.04,87544.0,47.8278,47.8469,47.7514,47.7991,87544.0
2017-02-07 13:10:00,50.04,50.15,50.02,50.14,65672.0,47.7991,47.9042,47.78,47.8946,65672.0
2017-02-07 13:15:00,50.13,50.29,50.1,50.27,89518.0,47.8851,48.0379,47.8564,48.0188,89518.0
2017-02-07 13:20:00,50.27,50.31,50.12,50.22,57754.0,48.0188,48.057,47.8755,47.9711,57754.0
2017-02-07 13:25:00,50.23,50.3,50.22,50.24,41022.0,47.9806,48.0475,47.9711,47.9902,41022.0
2017-02-07 13:30:00,50.26,50.3,50.22,50.27,39640.0,48.0093,48.0475,47.9711,48.0188,39640.0
2017-02-07 13:35:00,50.27,50.38,50.25,50.31,56370.0,48.0188,48.1239,47.9997,48.057,56370.0
2017-02-07 13:40:00,50.37,50.38,50.29,50.36,83732.0,48.1143,48.1239,48.0379,48.1048,83732.0
2017-02-07 13:45:00,50.38,50.46,50.36,50.46,44416.0,48.1239,48.2003,48.1048,48.2003,44416.0
2017-02-07 13:50:00,50.47,50.67,50.45,50.52,105614.0,48.2099,48.4009,48.1908,48.2576,105614.0
2017-02-07 13:55:00,50.52,50.74,50.47,50.65,40794.0,48.2576,48.4678,48.2099,48.3818,40794.0
2017-02-07 14:00:00,50.66,50.8,50.65,50.69,63590.0,48.3914,48.5251,48.3818,48.42,63590.0
2017-02-07 14:05:00,50.71,50.72,50.67,50.67,16800.0,48.4391,48.4487,48.4009,48.4009,16800.0
2017-02-07 14:10:00,50.67,50.67,50.5,50.52,31092.0,48.4009,48.4009,48.2385,48.2576,31092.0
2017-02-07 14:15:00,50.57,50.62,50.4,50.43,64482.0,48.3054,48.3531,48.143,48.1717,64482.0
2017-02-07 14:20:00,50.38,50.4,50.29,50.3,59764.0,48.1239,48.143,48.0379,48.0475,59764.0
2017-02-07 14:25:00,50.33,50.4,50.31,50.34,25724.0,48.0761,48.143,48.057,48.0857,25724.0
2017-02-07 14:30:00,50.34,50.52,50.34,50.43,26002.0,48.0857,48.2576,48.0857,48.1717,26002.0
2017-02-07 14:35:00,50.43,50.49,50.34,50.34,22078.0,48.1717,48.229,48.0857,48.0857,22078.0
2017-02-07 14:40:00,50.34,50.44,50.24,50.44,32000.0,48.0857,48.1812,47.9902,48.1812,32000.0
2017-02-07 14:45:00,50.38,50.46,50.33,50.38,6000.0,48.1239,48.2003,48.0761,48.1239,6000.0
2017-02-07 14:50:00,50.39,50.51,50.38,50.46,22946.0,48.1334,48.2481,48.1239,48.2003,22946.0
2017-02-07 14:55:00,50.45,50.48,50.42,50.42,19420.0,48.1908,48.2194,48.1621,48.1621,19420.0
2017-02-07 15:00:00,50.48,50.63,50.47,50.56,66948.0,48.2194,48.3627,48.2099,48.2958,66948.0
2017-02-07 15:05:00,50.54,50.62,50.52,50.54,36450.0,48.2767,48.3531,48.2576,48.2767,36450.0
2017-02-07 15:10:00,50.52,50.53,50.46,50.49,19724.0,48.2576,48.2672,48.2003,48.229,19724.0
2017-02-07 15:15:00,50.49,50.6,50.44,50.59,28184.0,48.229,48.334,48.1812,48.3245,28184.0
2017-02-07 15:20:00,50.58,50.65,50.56,50.56,50958.0,48.3149,48.3818,48.2958,48.2958,50958.0
2017-02-07 15:25:00,50.58,50.61,50.55,50.57,16502.0,48.3149,48.3436,48.2863,48.3054,16502.0
2017-02-07 15:30:00,50.55,50.55,50.38,50.38,49466.0,48.2863,48.2863,48.1239,48.1239,49466.0
2017-02-07 15:35:00,50.4,50.4,50.26,50.3,45396.0,48.143,48.143,48.0093,48.0475,45396.0
2017-02-07 15:40:00,50.31,50.43,50.31,50.38,33226.0,48.057,48.1717,48.057,48.1239,33226.0
2017-02-07 15:45:00,50.38,50.4,50.35,50.37,34090.0,48.1239,48.143,48.0952,48.1143,34090.0
2017-02-07 15:50:00,50.39,50.48,50.32,50.37,104196.0,48.1334,48.2194,48.0666,48.1143,104196.0
2017-02-07 15:55:00,50.37,50.57,50.37,50.54,290104.0,48.1143,48.3054,48.1143,48.2767,290104.0
2017-02-08 09:30:00,49.82,49.88,49.1,49.13,504726.0,47.589,47.6463,46.9012,46.9299,504726.0
2017-02-08 09:35:00,49.15,49.48,49.02,49.3,337488.0,46.949,47.2642,46.8248,47.0923,337488.0
2017-02-08 09:40:00,49.38,49.51,49.26,49.45,171004.0,47.1687,47.2929,47.054,47.2355,171004.0
2017-02-08 09:45:00,49.44,49.44,49.07,49.07,234184.0,47.226,47.226,46.8726,46.8726,234184.0
2017-02-08 09:50:00,49.06,49.26,49.05,49.2,134356.0,46.863,47.054,46.8535,46.9967,134356.0
2017-02-08 09:55:00,49.17,49.35,49.1,49.33,148454.0,46.9681,47.14,46.9012,47.1209,148454.0
2017-02-08 10:00:00,49.28,49.33,49.17,49.28,168334.0,47.0732,47.1209,46.9681,47.0732,168334.0
2017-02-08 10:05:00,49.25,49.32,49.05,49.1,167452.0,47.0445,47.1114,46.8535,46.9012,167452.0
2017-02-08 10:10:00,49.09,49.27,49.05,49.2,106960.0,46.8917,47.0636,46.8535,46.9967,106960.0
2017-02-08 10:15:00,49.2,49.35,49.2,49.29,104954.0,46.9967,47.14,46.9967,47.0827,104954.0
2017-02-08 10:20:00,49.29,49.46,49.25,49.43,64464.0,47.0827,47.2451,47.0445,47.2164,64464.0
2017-02-08 10:25:00,49.41,49.49,49.33,49.41,91842.0,47.1973,47.2737,47.1209,47.1973,91842.0
2017-02-08 10:30:00,49.35,49.51,49.26,49.27,84520.0,47.14,47.2929,47.054,47.0636,84520.0
2017-02-08 10:35:00,49.27,49.52,49.2,49.52,104120.0,47.0636,47.3024,46.9967,47.3024,104120.0
2017-02-08 10:40:00,49.52,50.02,49.41,49.99,253990.0,47.3024,47.78,47.1973,47.7514,253990.0
2017-02-08 10:45:00,49.98,50.27,49.93,50.15,199146.0,47.7418,48.0188,47.694,47.9042,199146.0
2017-02-08 10:50:00,50.16,50.21,49.97,50.0,118410.0,47.9137,47.9615,47.7323,47.7609,118410.0
2017-02-08 10:55:00,50.01,50.13,50.01,50.09,72148.0,47.7705,47.8851,47.7705,47.8469,72148.0
2017-02-08 11:00:00,50.12,50.48,50.07,50.42,124152.0,47.8755,48.2194,47.8278,48.1621,124152.0
2017-02-08 11:05:00,50.4,50.47,50.21,50.23,88322.0,48.143,48.2099,47.9615,47.9806,88322.0
2017-02-08 11:10:00,50.29,50.44,50.23,50.24,47306.0,48.0379,48.1812,47.9806,47.9902,47306.0
2017-02-08 11:15:00,50.23,50.27,50.0,50.05,99612.0,47.9806,48.0188,47.7609,47.8087,99612.0
2017-02-08 11:20:00,50.01,50.1,49.94,49.98,86888.0,47.7705,47.8564,47.7036,47.7418,86888.0
2017-02-08 11:25:00,49.96,49.98,49.75,49.8,86086.0,47.7227,47.7418,47.5221,47.5699,86086.0
2017-02-08 11:30:00,49.79,49.84,49.66,49.73,67846.0,47.5603,47.6081,47.4361,47.503,67846.0
2017-02-08 11:35:00,49.72,49.74,49.44,49.49,77800.0,47.4934,47.5126,47.226,47.2737,77800.0
2017-02-08 11:40:00,49.48,49.58,49.38,49.5,90282.0,47.2642,47.3597,47.1687,47.2833,90282.0
2017-02-08 11:45:00,49.49,49.49,49.22,49.22,144196.0,47.2737,47.2737,47.0158,47.0158,144196.0
2017-02-08 11:50:00,49.23,49.3,49.18,49.18,129426.0,47.0254,47.0923,46.9776,46.9776,129426.0
2017-02-08 11:55:00,49.16,49.24,49.08,49.08,188848.0,46.9585,47.0349,46.8821,46.8821,188848.0
2017-02-08 12:00:00,49.08,49.45,49.08,49.43,111414.0,46.8821,47.2355,46.8821,47.2164,111414.0
2017-02-08 12:05:00,49.43,49.53,49.34,49.52,86540.0,47.2164,47.312,47.1305,47.3024,86540.0
2017-02-08 12:10:00,49.51,49.54,49.39,49.39,66784.0,47.2929,47.3215,47.1782,47.1782,66784.0
2017-02-08 12:15:00,49.38,49.45,49.34,49.45,45402.0,47.1687,47.2355,47.1305,47.2355,45402.0
2017-02-08 12:20:00,49.45,49.55,49.45,49.55,36104.0,47.2355,47.3311,47.2355,47.3311,36104.0
2017-02-08 12:25:00,49.54,49.57,49.43,49.46,48964.0,47.3215,47.3502,47.2164,47.2451,48964.0
2017-02-08 12:30:00,49.45,49.46,49.35,49.46,27286.0,47.2355,47.2451,47.14,47.2451,27286.0
2017-02-08 12:35:00,49.43,49.43,49.26,49.28,43034.0,47.2164,47.2164,47.054,47.0732,43034.0
2017-02-08 12:40:00,49.26,49.38,49.26,49.35,13832.0,47.054,47.1687,47.054,47.14,13832.0
2017-02-08 12:45:00,49.37,49.37,49.26,49.3,30756.0,47.1591,47.1591,47.054,47.0923,30756.0
2017-02-08 12:50:00,49.34,49.46,49.34,49.42,30032.0,47.1305,47.2451,47.1305,47.2069,30032.0
2017-02-08 12:55:00,49.42,49.54,49.38,49.53,39428.0,47.2069,47.3215,47.1687,47.312,39428.0
2017-02-08 13:00:00,49.55,49.79,49.53,49.78,106876.0,47.3311,47.5603,47.312,47.5508,106876.0
2017-02-08 13:05:00,49.8,49.86,49.76,49.79,107082.0,47.5699,47.6272,47.5317,47.5603,107082.0
2017-02-08 13:10:00,49.8,49.82,49.7,49.74,29946.0,47.5699,47.589,47.4743,47.5126,29946.0
2017-02-08 13:15:00,49.77,49.85,49.74,49.85,19070.0,47.5412,47.6176,47.5126,47.6176,19070.0
2017-02-08 13:20:00,49.81,49.9,49.8,49.85,50936.0,47.5794,47.6654,47.5699,47.6176,50936.0
2017-02-08 13:25:00,49.85,49.96,49.78,49.95,27658.0,47.6176,47.7227,47.5508,47.7131,27658.0
2017-02-08 13:30:00,49.96,50.08,49.92,50.05,86818.0,47.7227,47.8373,47.6845,47.8087,86818.0
2017-02-08 13:35:00,50.01,50.1,49.96,50.04,43066.0,47.7705,47.8564,47.7227,47.7991,43066.0
2017-02-08 13:40:00,50.04,50.06,49.91,50.01,67256.0,47.7991,47.8182,47.6749,47.7705,67256.0
2017-02-08 13:45:00,49.99,50.14,49.98,50.07,109024.0,47.7514,47.8946,47.7418,47.8278,109024.0
2017-02-08 13:50:00,50.11,50.12,50.03,50.09,31350.0,47.866,47.8755,47.7896,47.8469,31350.0
2017-02-08 13:55:00,50.06,50.21,50.05,50.09,71002.0,47.8182,47.9615,47.8087,47.8469,71002.0
2017-02-08 14:00:00,50.12,50.13,50.07,50.08,25406.0,47.8755,47.8851,47.8278,47.8373,25406.0
2017-02-08 14:05:00,50.09,50.09,49.88,49.91,37018.0,47.8469,47.8469,47.6463,47.6749,37018.0
2017-02-08 14:10:00,49.91,50.01,49.88,49.89,19428.0,47.6749,47.7705,47.6463,47.6558,19428.0
2017-02-08 14:15:00,49.95,50.13,49.95,50.13,28430.0,47.7131,47.8851,47.7131,47.8851,28430.0
2017-02-08 14:20:00,50.11,50.16,50.1,50.13,31066.0,47.866,47.9137,47.8564,47.8851,31066.0
2017-02-08 14:25:00,50.11,50.12,49.99,49.99,24202.0,47.866,47.8755,47.7514,47.7514,24202.0
2017-02-08 14:30:00,50.01,50.14,49.99,50.13,45174.0,47.7705,47.8946,47.7514,47.8851,45174.0
2017-02-08 14:35:00,50.12,50.17,50.06,50.07,34216.0,47.8755,47.9233,47.8182,47.8278,34216.0
2017-02-08 14:40:00,50.1,50.18,50.09,50.15,16614.0,47.8564,47.9328,47.8469,47.9042,16614.0
2017-02-08 14:45:00,50.11,50.2,50.09,50.2,48646.0,47.866,47.952,47.8469,47.952,48646.0
2017-02-08 14:50:00,50.19,50.24,50.19,50.21,22992.0,47.9424,47.9902,47.9424,47.9615,22992.0
2017-02-08 14:55:00,50.22,50.23,50.1,50.13,38248.0,47.9711,47.9806,47.8564,47.8851,38248.0
2017-02-08 15:00:00,50.13,50.14,49.99,50.02,42404.0,47.8851,47.8946,47.7514,47.78,42404.0
2017-02-08 15:05:00,50.01,50.09,49.96,50.09,64356.0,47.7705,47.8469,47.7227,47.8469,64356.0
2017-02-08 15:10:00,50.1,50.14,50.07,50.08,25692.0,47.8564,47.8946,47.8278,47.8373,25692.0
2017-02-08 15:15:00,50.1,50.13,50.06,50.12,17490.0,47.8564,47.8851,47.8182,47.8755,17490.0
2017-02-08 15:20:00,50.14,50.15,50.08,50.15,13198.0,47.8946,47.9042,47.8373,47.9042,13198.0
2017-02-08 15:25:00,50.18,50.38,50.18,50.31,68540.0,47.9328,48.1239,47.9328,48.057,68540.0
2017-02-08 15:30:00,50.33,50.37,50.21,50.26,45202.0,48.0761,48.1143,47.9615,48.0093,45202.0
2017-02-08 15:35:00,50.27,50.29,50.18,50.24,19480.0,48.0188,48.0379,47.9328,47.9902,19480.0
2017-02-08 15:40:00,50.24,50.38,50.24,50.38,61884.0,47.9902,48.1239,47.9902,48.1239,61884.0
2017-02-08 15:45:00,50.37,50.38,50.19,50.23,52608.0,48.1143,48.1239,47.9424,47.9806,52608.0
2017-02-08 15:50:00,50.24,50.27,50.12,50.16,60694.0,47.9902,48.0188,47.8755,47.9137,60694.0
2017-02-08 15:55:00,50.16,50.26,50.13,50.26,192690.0,47.9137,48.0093,47.8851,48.0093,192690.0
2017-02-09 09:30:00,50.54,50.93,50.49,50.79,411158.0,48.2767,48.6493,48.229,48.5155,411158.0
2017-02-09 09:35:00,50.82,50.92,50.76,50.84,163410.0,48.5442,48.6397,48.4869,48.5633,163410.0
2017-02-09 09:40:00,50.86,51.26,50.86,51.15,448972.0,48.5824,48.9645,48.5824,48.8594,448972.0
2017-02-09 09:45:00,51.17,51.2,51.04,51.12,126556.0,48.8785,48.9072,48.7543,48.8308,126556.0
2017-02-09 09:50:00,51.12,51.29,51.03,51.15,272316.0,48.8308,48.9931,48.7448,48.8594,272316.0
2017-02-09 09:55:00,51.17,51.34,51.08,51.23,211704.0,48.8785,49.0409,48.7925,48.9358,211704.0
2017-02-09 10:00:00,51.3,51.7,51.3,51.51,372166.0,49.0027,49.3848,49.0027,49.2033,372166.0
2017-02-09 10:05:00,51.52,51.6,51.33,51.55,112152.0,49.2128,49.2893,49.0314,49.2415,112152.0
2017-02-09 10:10:00,51.55,51.67,51.39,51.63,92664.0,49.2415,49.3561,49.0887,49.3179,92664.0
2017-02-09 10:15:00,51.65,52.0,51.59,51.8,298188.0,49.337,49.6713,49.2797,49.4803,298188.0
2017-02-09 10:20:00,51.81,52.07,51.77,51.99,272456.0,49.4899,49.7382,49.4516,49.6618,272456.0
2017-02-09 10:25:00,52.02,52.05,51.88,52.02,115866.0,49.6905,49.7191,49.5567,49.6905,115866.0
2017-02-09 10:30:00,52.02,52.15,51.87,51.87,139682.0,49.6905,49.8146,49.5472,49.5472,139682.0
2017-02-09 10:35:00,51.86,51.9,51.79,51.85,49174.0,49.5376,49.5758,49.4708,49.5281,49174.0
2017-02-09 10:40:00,51.88,52.08,51.88,52.06,83796.0,49.5567,49.7478,49.5567,49.7287,83796.0
2017-02-09 10:45:00,52.02,52.11,51.98,52.01,78534.0,49.6905,49.7764,49.6522,49.6809,78534.0
2017-02-09 10:50:00,52.01,52.03,51.9,51.99,63654.0,49.6809,49.7,49.5758,49.6618,63654.0
2017-02-09 10:55:00,52.0,52.15,51.94,52.09,76142.0,49.6713,49.8146,49.614,49.7573,76142.0
2017-02-09 11:00:00,52.1,52.19,52.02,52.1,130840.0,49.7669,49.8528,49.6905,49.7669,130840.0
2017-02-09 11:05:00,52.12,52.18,52.08,52.11,57976.0,49.786,49.8433,49.7478,49.7764,57976.0
2017-02-09 11:10:00,52.1,52.22,52.1,52.22,57004.0,49.7669,49.8815,49.7669,49.8815,57004.0
2017-02-09 11:15:00,52.21,52.32,52.2,52.29,164778.0,49.8719,49.977,49.8624,49.9484,164778.0
2017-02-09 11:20:00,52.27,52.36,52.23,52.34,62220.0,49.9293,50.0152,49.891,49.9961,62220.0
2017-02-09 11:25:00,52.35,52.55,52.34,52.52,213932.0,50.0057,50.1967,49.9961,50.1681,213932.0
2017-02-09 11:30:00,52.53,52.55,52.4,52.52,87562.0,50.1776,50.1967,50.0534,50.1681,87562.0
2017-02-09 11:35:00,52.51,52.56,52.43,52.52,76202.0,50.1585,50.2063,50.0821,50.1681,76202.0
2017-02-09 11:40:00,52.52,52.71,52.5,52.68,140096.0,50.1681,50.3496,50.149,50.3209,140096.0
2017-02-09 11:45:00,52.69,52.69,52.42,52.48,56254.0,50.3304,50.3304,50.0725,50.1299,56254.0
2017-02-09 11:50:00,52.5,52.51,52.39,52.43,64888.0,50.149,50.1585,50.0439,50.0821,64888.0
2017-02-09 11:55:00,52.43,52.51,52.35,52.4,66872.0,50.0821,50.1585,50.0057,50.0534,66872.0
2017-02-09 12:00:00,52.4,52.42,52.37,52.38,40008.0,50.0534,50.0725,50.0248,50.0343,40008.0
2017-02-09 12:05:00,52.38,52.5,52.35,52.47,63290.0,50.0343,50.149,50.0057,50.1203,63290.0
2017-02-09 12:10:00,52.5,52.58,52.49,52.58,20922.0,50.149,50.2254,50.1394,50.2254,20922.0
2017-02-09 12:15:00,52.56,52.56,52.52,52.52,21790.0,50.2063,50.2063,50.1681,50.1681,21790.0
2017-02-09 12:20:00,52.54,52.55,52.41,52.46,34756.0,50.1872,50.1967,50.063,50.1107,34756.0
2017-02-09 12:25:00,52.42,52.44,52.33,52.37,59638.0,50.0725,50.0916,49.9866,50.0248,59638.0
2017-02-09 12:30:00,52.36,52.38,52.31,52.31,29792.0,50.0152,50.0343,49.9675,49.9675,29792.0
2017-02-09 12:35:00,52.29,52.42,52.26,52.41,62998.0,49.9484,50.0725,49.9197,50.063,62998.0
2017-02-09 12:40:00,52.42,52.48,52.37,52.48,42940.0,50.0725,50.1299,50.0248,50.1299,42940.0
2017-02-09 12:45:00,52.48,52.5,52.3,52.3,87526.0,50.1299,50.149,49.9579,49.9579,87526.0
2017-02-09 12:50:00,52.32,52.37,52.21,52.3,63818.0,49.977,50.0248,49.8719,49.9579,63818.0
2017-02-09 12:55:00,52.27,52.35,52.27,52.34,27758.0,49.9293,50.0057,49.9293,49.9961,27758.0
2017-02-09 13:00:00,52.32,52.35,52.3,52.33,23876.0,49.977,50.0057,49.9579,49.9866,23876.0
2017-02-09 13:05:00,52.33,52.35,52.29,52.3,21620.0,49.9866,50.0057,49.9484,49.9579,21620.0
2017-02-09 13:10:00,52.27,52.37,52.27,52.34,16614.0,49.9293,50.0248,49.9293,49.9961,16614.0
2017-02-09 13:15:00,52.35,52.47,52.33,52.41,49606.0,50.0057,50.1203,49.9866,50.063,49606.0
2017-02-09 13:20:00,52.39,52.41,52.33,52.34,14842.0,50.0439,50.063,49.9866,49.9961,14842.0
2017-02-09 13:25:00,52.38,52.4,52.35,52.4,9818.0,50.0343,50.0534,50.0057,50.0534,9818.0
2017-02-09 13:30:00,52.37,52.37,52.26,52.33,41558.0,50.0248,50.0248,49.9197,49.9866,41558.0
2017-02-09 13:35:00,52.31,52.32,52.27,52.29,29830.0,49.9675,49.977,49.9293,49.9484,29830.0
2017-02-09 13:40:00,52.33,52.34,52.29,52.33,19668.0,49.9866,49.9961,49.9484,49.9866,19668.0
2017-02-09 13:45:00,52.33,52.38,52.33,52.37,31938.0,49.9866,50.0343,49.9866,50.0248,31938.0
2017-02-09 13:50:00,52.39,52.44,52.39,52.42,30588.0,50.0439,50.0916,50.0439,50.0725,30588.0
2017-02-09 13:55:00,52.42,52.48,52.42,52.46,27880.0,50.0725,50.1299,50.0725,50.1107,27880.0
2017-02-09 14:00:00,52.46,52.49,52.44,52.47,63162.0,50.1107,50.1394,50.0916,50.1203,63162.0
2017-02-09 14:05:00,52.46,52.5,52.45,52.49,44020.0,50.1107,50.149,50.1012,50.1394,44020.0
2017-02-09 14:10:00,52.49,52.49,52.45,52.45,12064.0,50.1394,50.1394,50.1012,50.1012,12064.0
2017-02-09 14:15:00,52.46,52.47,52.41,52.43,17930.0,50.1107,50.1203,50.063,50.0821,17930.0
2017-02-09 14:20:00,52.43,52.43,52.38,52.41,9630.0,50.0821,50.0821,50.0343,50.063,9630.0
2017-02-09 14:25:00,52.38,52.4,52.28,52.3,42248.0,50.0343,50.0534,49.9388,49.9579,42248.0
2017-02-09 14:30:00,52.32,52.37,52.31,52.34,14498.0,49.977,50.0248,49.9675,49.9961,14498.0
2017-02-09 14:35:00,52.35,52.52,52.35,52.48,66762.0,50.0057,50.1681,50.0057,50.1299,66762.0
2017-02-09 14:40:00,52.48,52.54,52.47,52.48,40694.0,50.1299,50.1872,50.1203,50.1299,40694.0
2017-02-09 14:45:00,52.49,52.49,52.37,52.48,35284.0,50.1394,50.1394,50.0248,50.1299,35284.0
2017-02-09 14:50:00,52.49,52.49,52.43,52.48,5646.0,50.1394,50.1394,50.0821,50.1299,5646.0
2017-02-09 14:55:00,52.49,52.53,52.45,52.48,22790.0,50.1394,50.1776,50.1012,50.1299,22790.0
2017-02-09 15:00:00,52.46,52.5,52.45,52.5,18554.0,50.1107,50.149,50.1012,50.149,18554.0
2017-02-09 15:05:00,52.5,52.5,52.42,52.48,59884.0,50.149,50.149,50.0725,50.1299,59884.0
2017-02-09 15:10:00,52.49,52.49,52.41,52.43,15790.0,50.1394,50.1394,50.063,50.0821,15790.0
2017-02-09 15:15:00,52.42,52.44,52.4,52.41,21140.0,50.0725,50.0916,50.0534,50.063,21140.0
2017-02-09 15:20:00,52.4,52.44,52.37,52.42,16774.0,50.0534,50.0916,50.0248,50.0725,16774.0
2017-02-09 15:25:00,52.39,52.47,52.39,52.45,34600.0,50.0439,50.1203,50.0439,50.1012,34600.0
2017-02-09 15:30:00,52.46,52.46,52.31,52.34,54580.0,50.1107,50.1107,49.9675,49.9961,54580.0
2017-02-09 15:35:00,52.35,52.39,52.3,52.38,55148.0,50.0057,50.0439,49.9579,50.0343,55148.0
2017-02-09 15:40:00,52.38,52.4,52.29,52.35,25520.0,50.0343,50.0534,49.9484,50.0057,25520.0
2017-02-09 15:45:00,52.35,52.38,52.2,52.21,140958.0,50.0057,50.0343,49.8624,49.8719,140958.0
2017-02-09 15:50:00,52.22,52.34,52.22,52.31,168472.0,49.8815,49.9961,49.8815,49.9675,168472.0
2017-02-09 15:55:00,52.32,52.42,52.31,52.35,203380.0,49.977,50.0725,49.9675,50.0057,203380.0
2017-02-10 09:30:00,53.33,53.51,53.01,53.24,509804.0,50.9418,51.1137,50.6361,50.8558,509804.0
2017-02-10 09:35:00,53.24,53.27,52.9,53.07,197788.0,50.8558,50.8845,50.531,50.6934,197788.0
2017-02-10 09:40:00,53.09,53.24,52.95,53.22,176014.0,50.7125,50.8558,50.5788,50.8367,176014.0
2017-02-10 09:45:00,53.2,53.3,53.07,53.12,156450.0,50.8176,50.9131,50.6934,50.7412,156450.0
2017-02-10 09:50:00,53.13,53.25,52.88,52.88,140368.0,50.7507,50.8654,50.5119,50.5119,140368.0
2017-02-10 09:55:00,52.93,52.99,52.79,52.87,103022.0,50.5597,50.617,50.426,50.5024,103022.0
2017-02-10 10:00:00,52.85,52.88,52.76,52.78,124470.0,50.4833,50.5119,50.3973,50.4164,124470.0
2017-02-10 10:05:00,52.8,52.96,52.67,52.87,130000.0,50.4355,50.5884,50.3113,50.5024,130000.0
2017-02-10 10:10:00,52.82,53.04,52.81,53.04,91544.0,50.4546,50.6648,50.4451,50.6648,91544.0
2017-02-10 10:15:00,53.02,53.12,52.93,52.93,113914.0,50.6457,50.7412,50.5597,50.5597,113914.0
2017-02-10 10:20:00,52.95,53.04,52.84,52.88,62428.0,50.5788,50.6648,50.4737,50.5119,62428.0
2017-02-10 10:25:00,52.88,53.15,52.88,53.12,136718.0,50.5119,50.7698,50.5119,50.7412,136718.0
2017-02-10 10:30:00,53.1,53.27,53.08,53.24,114040.0,50.7221,50.8845,50.703,50.8558,114040.0
2017-02-10 10:35:00,53.26,53.37,53.21,53.35,70050.0,50.8749,50.98,50.8272,50.9609,70050.0
2017-02-10 10:40:00,53.36,53.4,53.15,53.31,69236.0,50.9704,51.0087,50.7698,50.9227,69236.0
2017-02-10 10:45:00,53.27,53.38,53.19,53.3,56520.0,50.8845,50.9895,50.8081,50.9131,56520.0
2017-02-10 10:50:00,53.26,53.32,53.19,53.19,55286.0,50.8749,50.9322,50.8081,50.8081,55286.0
2017-02-10 10:55:00,53.18,53.28,53.12,53.25,88952.0,50.7985,50.894,50.7412,50.8654,88952.0
2017-02-10 11:00:00,53.27,53.3,53.1,53.16,46980.0,50.8845,50.9131,50.7221,50.7794,46980.0
2017-02-10 11:05:00,53.15,53.18,53.08,53.15,19726.0,50.7698,50.7985,50.703,50.7698,19726.0
2017-02-10 11:10:00,53.15,53.24,53.12,53.12,32334.0,50.7698,50.8558,50.7412,50.7412,32334.0
2017-02-10 11:15:00,53.16,53.27,53.16,53.23,41910.0,50.7794,50.8845,50.7794,50.8463,41910.0
2017-02-10 11:20:00,53.24,53.27,53.19,53.26,65968.0,50.8558,50.8845,50.8081,50.8749,65968.0
2017-02-10 11:25:00,53.25,53.27,53.12,53.13,23852.0,50.8654,50.8845,50.7412,50.7507,23852.0
2017-02-10 11:30:00,53.14,53.24,53.08,53.1,105870.0,50.7603,50.8558,50.703,50.7221,105870.0
2017-02-10 11:35:00,53.11,53.24,53.08,53.12,40980.0,50.7316,50.8558,50.703,50.7412,40980.0
2017-02-10 11:40:00,53.11,53.22,53.1,53.22,10404.0,50.7316,50.8367,50.7221,50.8367,10404.0
2017-02-10 11:45:00,53.21,53.24,53.13,53.19,14526.0,50.8272,50.8558,50.7507,50.8081,14526.0
2017-02-10 11:50:00,53.21,53.23,53.1,53.22,57210.0,50.8272,50.8463,50.7221,50.8367,57210.0
2017-02-10 11:55:00,53.19,53.24,53.18,53.22,28232.0,50.8081,50.8558,50.7985,50.8367,28232.0
2017-02-10 12:00:00,53.24,53.24,53.08,53.1,38866.0,50.8558,50.8558,50.703,50.7221,38866.0
2017-02-10 12:05:00,53.11,53.2,53.07,53.19,48530.0,50.7316,50.8176,50.6934,50.8081,48530.0
2017-02-10 12:10:00,53.19,53.23,53.16,53.22,26200.0,50.8081,50.8463,50.7794,50.8367,26200.0
2017-02-10 12:15:00,53.18,53.23,53.15,53.18,12400.0,50.7985,50.8463,50.7698,50.7985,12400.0
2017-02-10 12:20:00,53.18,53.25,53.15,53.19,16806.0,50.7985,50.8654,50.7698,50.8081,16806.0
2017-02-10 12:25:00,53.19,53.3,53.18,53.26,39518.0,50.8081,50.9131,50.7985,50.8749,39518.0
2017-02-10 12:30:00,53.24,53.34,53.22,53.28,55176.0,50.8558,50.9513,50.8367,50.894,55176.0
2017-02-10 12:35:00,53.28,53.34,53.26,53.31,31940.0,50.894,50.9513,50.8749,50.9227,31940.0
2017-02-10 12:40:00,53.28,53.35,53.26,53.26,46562.0,50.894,50.9609,50.8749,50.8749,46562.0
2017-02-10 12:45:00,53.26,53.35,53.26,53.35,25914.0,50.8749,50.9609,50.8749,50.9609,25914.0
2017-02-10 12:50:00,53.35,53.38,53.33,53.33,26320.0,50.9609,50.9895,50.9418,50.9418,26320.0
2017-02-10 12:55:00,53.32,53.42,53.31,53.39,48610.0,50.9322,51.0278,50.9227,50.9991,48610.0
2017-02-10 13:00:00,53.38,53.43,53.38,53.41,64948.0,50.9895,51.0373,50.9895,51.0182,64948.0
2017-02-10 13:05:00,53.41,53.5,53.4,53.49,70134.0,51.0182,51.1042,51.0087,51.0946,70134.0
2017-02-10 13:10:00,53.47,53.69,53.44,53.68,246320.0,51.0755,51.2857,51.0469,51.2761,246320.0
2017-02-10 13:15:00,53.68,53.85,53.68,53.72,171082.0,51.2761,51.4385,51.2761,51.3143,171082.0
2017-02-10 13:20:00,53.73,53.8,53.66,53.68,42384.0,51.3239,51.3907,51.257,51.2761,42384.0
2017-02-10 13:25:00,53.65,53.65,53.6,53.63,13180.0,51.2475,51.2475,51.1997,51.2284,13180.0
2017-02-10 13:30:00,53.62,53.69,53.6,53.69,10114.0,51.2188,51.2857,51.1997,51.2857,10114.0
2017-02-10 13:35:00,53.69,53.73,53.66,53.7,42702.0,51.2857,51.3239,51.257,51.2952,42702.0
2017-02-10 13:40:00,53.73,53.86,53.73,53.81,40444.0,51.3239,51.4481,51.3239,51.4003,40444.0
2017-02-10 13:45:00,53.81,53.98,53.77,53.97,108552.0,51.4003,51.5627,51.3621,51.5531,108552.0
2017-02-10 13:50:00,53.95,54.0,53.8,53.81,40768.0,51.534,51.5818,51.3907,51.4003,40768.0
2017-02-10 13:55:00,53.81,53.82,53.75,53.79,11766.0,51.4003,51.4098,51.343,51.3812,11766.0
2017-02-10 14:00:00,53.75,53.76,53.63,53.65,23978.0,51.343,51.3525,51.2284,51.2475,23978.0
2017-02-10 14:05:00,53.67,53.74,53.65,53.72,33728.0,51.2666,51.3334,51.2475,51.3143,33728.0
2017-02-10 14:10:00,53.72,53.77,53.72,53.74,25216.0,51.3143,51.3621,51.3143,51.3334,25216.0
2017-02-10 14:15:00,53.74,53.83,53.74,53.8,31588.0,51.3334,51.4194,51.3334,51.3907,31588.0
2017-02-10 14:20:00,53.8,53.86,53.78,53.85,45016.0,51.3907,51.4481,51.3716,51.4385,45016.0
2017-02-10 14:25:00,53.84,53.85,53.74,53.75,28038.0,51.4289,51.4385,51.3334,51.343,28038.0
2017-02-10 14:30:00,53.74,53.8,53.72,53.73,15448.0,51.3334,51.3907,51.3143,51.3239,15448.0
2017-02-10 14:35:00,53.72,53.73,53.57,53.6,30762.0,51.3143,51.3239,51.171,51.1997,30762.0
2017-02-10 14:40:00,53.6,53.61,53.53,53.59,13378.0,51.1997,51.2092,51.1328,51.1901,13378.0
2017-02-10 14:45:00,53.59,53.63,53.57,53.59,14090.0,51.1901,51.2284,51.171,51.1901,14090.0
2017-02-10 14:50:00,53.58,53.58,53.43,53.46,55540.0,51.1806,51.1806,51.0373,51.066,55540.0
2017-02-10 14:55:00,53.43,53.45,53.36,53.45,47938.0,51.0373,51.0564,50.9704,51.0564,47938.0
2017-02-10 15:00:00,53.43,53.52,53.43,53.52,89384.0,51.0373,51.1233,51.0373,51.1233,89384.0
2017-02-10 15:05:00,53.5,53.55,53.46,53.48,25916.0,51.1042,51.1519,51.066,51.0851,25916.0
2017-02-10 15:10:00,53.49,53.6,53.48,53.49,33760.0,51.0946,51.1997,51.0851,51.0946,33760.0
2017-02-10 15:15:00,53.47,53.47,53.4,53.45,19452.0,51.0755,51.0755,51.0087,51.0564,19452.0
2017-02-10 15:20:00,53.45,53.48,53.42,53.48,17088.0,51.0564,51.0851,51.0278,51.0851,17088.0
2017-02-10 15:25:00,53.46,53.54,53.44,53.52,14954.0,51.066,51.1424,51.0469,51.1233,14954.0
2017-02-10 15:30:00,53.5,53.53,53.47,53.51,29100.0,51.1042,51.1328,51.0755,51.1137,29100.0
2017-02-10 15:35:00,53.51,53.54,53.5,53.52,50120.0,51.1137,51.1424,51.1042,51.1233,50120.0
2017-02-10 15:40:00,53.54,53.57,53.52,53.54,36026.0,51.1424,51.171,51.1233,51.1424,36026.0
2017-02-10 15:45:00,53.54,53.56,53.51,53.54,55776.0,51.1424,51.1615,51.1137,51.1424,55776.0
2017-02-10 15:50:00,53.56,53.63,53.52,53.57,106206.0,51.1615,51.2284,51.1233,51.171,106206.0
2017-02-10 15:55:00,53.57,53.71,53.53,53.55,350402.0,51.171,51.3048,51.1328,51.1519,350402.0
2017-02-13 09:30:00,54.47,54.51,54.24,54.41,230598.0,52.0307,52.0689,51.811,51.9734,230598.0
2017-02-13 09:35:00,54.49,54.95,54.36,54.87,261160.0,52.0498,52.4892,51.9257,52.4128,261160.0
2017-02-13 09:40:00,54.92,54.99,54.81,54.95,202190.0,52.4606,52.5274,52.3555,52.4892,202190.0
2017-02-13 09:45:00,54.95,54.98,54.52,54.59,134990.0,52.4892,52.5179,52.0785,52.1454,134990.0
2017-02-13 09:50:00,54.59,54.65,54.28,54.39,184812.0,52.1454,52.2027,51.8492,51.9543,184812.0
2017-02-13 09:55:00,54.36,54.56,54.34,54.49,120660.0,51.9257,52.1167,51.9066,52.0498,120660.0
2017-02-13 10:00:00,54.49,54.67,54.4,54.64,140568.0,52.0498,52.2218,51.9639,52.1931,140568.0
2017-02-13 10:05:00,54.66,54.74,54.55,54.71,150132.0,52.2122,52.2886,52.1072,52.26,150132.0
2017-02-13 10:10:00,54.72,54.76,54.48,54.59,99652.0,52.2695,52.3077,52.0403,52.1454,99652.0
2017-02-13 10:15:00,54.55,54.62,54.45,54.45,44720.0,52.1072,52.174,52.0116,52.0116,44720.0
2017-02-13 10:20:00,54.51,54.66,54.43,54.6,79090.0,52.0689,52.2122,51.9925,52.1549,79090.0
2017-02-13 10:25:00,54.6,54.6,54.3,54.41,90328.0,52.1549,52.1549,51.8683,51.9734,90328.0
2017-02-13 10:30:00,54.38,54.5,54.28,54.5,36390.0,51.9448,52.0594,51.8492,52.0594,36390.0
2017-02-13 10:35:00,54.46,54.46,54.12,54.27,79038.0,52.0212,52.0212,51.6964,51.8397,79038.0
2017-02-13 10:40:00,54.29,54.4,54.29,54.38,35842.0,51.8588,51.9639,51.8588,51.9448,35842.0
2017-02-13 10:45:00,54.4,54.55,54.4,54.52,47790.0,51.9639,52.1072,51.9639,52.0785,47790.0
2017-02-13 10:50:00,54.51,54.52,54.42,54.5,17740.0,52.0689,52.0785,51.983,52.0594,17740.0
2017-02-13 10:55:00,54.48,54.59,54.45,54.59,39464.0,52.0403,52.1454,52.0116,52.1454,39464.0
2017-02-13 11:00:00,54.59,54.65,54.52,54.52,40162.0,52.1454,52.2027,52.0785,52.0785,40162.0
2017-02-13 11:05:00,54.52,54.54,54.45,54.51,31024.0,52.0785,52.0976,52.0116,52.0689,31024.0
2017-02-13 11:10:00,54.5,54.52,54.32,54.38,42448.0,52.0594,52.0785,51.8875,51.9448,42448.0
2017-02-13 11:15:00,54.4,54.45,54.21,54.29,84768.0,51.9639,52.0116,51.7824,51.8588,84768.0
2017-02-13 11:20:00,54.27,54.47,54.22,54.43,60670.0,51.8397,52.0307,51.7919,51.9925,60670.0
2017-02-13 11:25:00,54.4,54.5,54.34,54.4,56378.0,51.9639,52.0594,51.9066,51.9639,56378.0
2017-02-13 11:30:00,54.42,54.44,54.25,54.25,36364.0,51.983,52.0021,51.8206,51.8206,36364.0
2017-02-13 11:35:00,54.25,54.27,54.13,54.23,63082.0,51.8206,51.8397,51.706,51.8015,63082.0
2017-02-13 11:40:00,54.22,54.25,54.15,54.2,84516.0,51.7919,51.8206,51.7251,51.7728,84516.0
2017-02-13 11:45:00,54.21,54.27,54.21,54.21,28650.0,51.7824,51.8397,51.7824,51.7824,28650.0
2017-02-13 11:50:00,54.21,54.21,54.06,54.13,76578.0,51.7824,51.7824,51.6391,51.706,76578.0
2017-02-13 11:55:00,54.13,54.13,54.02,54.04,54894.0,51.706,51.706,51.6009,51.62,54894.0
2017-02-13 12:00:00,54.09,54.2,54.02,54.18,91690.0,51.6678,51.7728,51.6009,51.7537,91690.0
2017-02-13 12:05:00,54.19,54.25,54.15,54.21,57340.0,51.7633,51.8206,51.7251,51.7824,57340.0
2017-02-13 12:10:00,54.2,54.23,54.13,54.14,41150.0,51.7728,51.8015,51.706,51.7155,41150.0
2017-02-13 12:15:00,54.16,54.17,54.05,54.1,33078.0,51.7346,51.7442,51.6295,51.6773,33078.0
2017-02-13 12:20:00,54.1,54.12,54.08,54.1,10318.0,51.6773,51.6964,51.6582,51.6773,10318.0
2017-02-13 12:25:00,54.08,54.13,54.02,54.08,41300.0,51.6582,51.706,51.6009,51.6582,41300.0
2017-02-13 12:30:00,54.08,54.13,54.08,54.1,21778.0,51.6582,51.706,51.6582,51.6773,21778.0
2017-02-13 12:35:00,54.12,54.2,54.12,54.18,31740.0,51.6964,51.7728,51.6964,51.7537,31740.0
2017-02-13 12:40:00,54.16,54.2,54.15,54.2,39446.0,51.7346,51.7728,51.7251,51.7728,39446.0
2017-02-13 12:45:00,54.21,54.27,54.1,54.12,61048.0,51.7824,51.8397,51.6773,51.6964,61048.0
2017-02-13 12:50:00,54.12,54.24,54.1,54.2,39040.0,51.6964,51.811,51.6773,51.7728,39040.0
2017-02-13 12:55:00,54.16,54.22,54.16,54.22,17428.0,51.7346,51.7919,51.7346,51.7919,17428.0
2017-02-13 13:00:00,54.21,54.32,54.2,54.3,39120.0,51.7824,51.8875,51.7728,51.8683,39120.0
2017-02-13 13:05:00,54.28,54.3,54.17,54.17,13040.0,51.8492,51.8683,51.7442,51.7442,13040.0
2017-02-13 13:10:00,54.17,54.26,54.17,54.2,10514.0,51.7442,51.8301,51.7442,51.7728,10514.0
2017-02-13 13:15:00,54.22,54.31,54.22,54.31,31038.0,51.7919,51.8779,51.7919,51.8779,31038.0
2017-02-13 13:20:00,54.32,54.42,54.32,54.34,50906.0,51.8875,51.983,51.8875,51.9066,50906.0
2017-02-13 13:25:00,54.3,54.47,54.3,54.46,38316.0,51.8683,52.0307,51.8683,52.0212,38316.0
2017-02-13 13:30:00,54.49,54.49,54.4,54.44,9700.0,52.0498,52.0498,51.9639,52.0021,9700.0
2017-02-13 13:35:00,54.46,54.46,54.38,54.38,15992.0,52.0212,52.0212,51.9448,51.9448,15992.0
2017-02-13 13:40:00,54.4,54.41,54.32,54.35,7990.0,51.9639,51.9734,51.8875,51.9161,7990.0
2017-02-13 13:45:00,54.32,54.33,54.23,54.23,23894.0,51.8875,51.897,51.8015,51.8015,23894.0
2017-02-13 13:50:00,54.26,54.27,54.21,54.26,34186.0,51.8301,51.8397,51.7824,51.8301,34186.0
2017-02-13 13:55:00,54.25,54.25,54.2,54.22,5974.0,51.8206,51.8206,51.7728,51.7919,5974.0
2017-02-13 14:00:00,54.23,54.23,54.13,54.16,23864.0,51.8015,51.8015,51.706,51.7346,23864.0
2017-02-13 14:05:00,54.17,54.25,54.16,54.25,18738.0,51.7442,51.8206,51.7346,51.8206,18738.0
2017-02-13 14:10:00,54.25,54.27,54.23,54.24,14346.0,51.8206,51.8397,51.8015,51.811,14346.0
2017-02-13 14:15:00,54.24,54.24,54.1,54.12,20804.0,51.811,51.811,51.6773,51.6964,20804.0
2017-02-13 14:20:00,54.15,54.15,54.08,54.13,24836.0,51.7251,51.7251,51.6582,51.706,24836.0
2017-02-13 14:25:00,54.15,54.17,54.08,54.09,19906.0,51.7251,51.7442,51.6582,51.6678,19906.0
2017-02-13 14:30:00,54.1,54.11,54.02,54.06,18922.0,51.6773,51.6869,51.6009,51.6391,18922.0
2017-02-13 14:35:00,54.06,54.08,54.01,54.06,94472.0,51.6391,51.6582,51.5913,51.6391,94472.0
2017-02-13 14:40:00,54.05,54.06,53.98,54.05,102206.0,51.6295,51.6391,51.5627,51.6295,102206.0
2017-02-13 14:45:00,54.06,54.07,53.96,54.01,21568.0,51.6391,51.6486,51.5436,51.5913,21568.0
2017-02-13 14:50:00,54.02,54.05,53.91,53.92,36122.0,51.6009,51.6295,51.4958,51.5054,36122.0
2017-02-13 14:55:00,53.93,54.01,53.9,53.94,43466.0,51.5149,51.5913,51.4863,51.5245,43466.0
2017-02-13 15:00:00,53.92,53.97,53.85,53.93,61274.0,51.5054,51.5531,51.4385,51.5149,61274.0
2017-02-13 15:05:00,53.92,54.0,53.87,53.99,38594.0,51.5054,51.5818,51.4576,51.5722,38594.0
2017-02-13 15:10:00,54.0,54.01,53.96,54.0,7806.0,51.5818,51.5913,51.5436,51.5818,7806.0
2017-02-13 15:15:00,53.96,53.96,53.88,53.9,42620.0,51.5436,51.5436,51.4672,51.4863,42620.0
2017-02-13 15:20:00,53.88,53.89,53.81,53.82,34920.0,51.4672,51.4767,51.4003,51.4098,34920.0
2017-02-13 15:25:00,53.85,53.89,53.74,53.83,73368.0,51.4385,51.4767,51.3334,51.4194,73368.0
2017-02-13 15:30:00,53.83,53.83,53.7,53.74,51270.0,51.4194,51.4194,51.2952,51.3334,51270.0
2017-02-13 15:35:00,53.73,53.87,53.69,53.86,49876.0,51.3239,51.4576,51.2857,51.4481,49876.0
2017-02-13 15:40:00,53.87,53.97,53.84,53.9,37104.0,51.4576,51.5531,51.4289,51.4863,37104.0
2017-02-13 15:45:00,53.93,53.95,53.85,53.9,16064.0,51.5149,51.534,51.4385,51.4863,16064.0
2017-02-13 15:50:00,53.9,54.04,53.9,53.98,66422.0,51.4863,51.62,51.4863,51.5627,66422.0
2017-02-13 15:55:00,53.97,54.0,53.88,53.95,100440.0,51.5531,51.5818,51.4672,51.534,100440.0
2017-02-14 09:30:00,53.47,53.52,53.13,53.47,217180.0,51.0755,51.1233,50.7507,51.0755,217180.0
2017-02-14 09:35:00,53.49,53.6,53.32,53.37,208288.0,51.0946,51.1997,50.9322,50.98,208288.0
2017-02-14 09:40:00,53.38,53.44,53.2,53.22,141020.0,50.9895,51.0469,50.8176,50.8367,141020.0
2017-02-14 09:45:00,53.21,53.37,53.16,53.2,132332.0,50.8272,50.98,50.7794,50.8176,132332.0
2017-02-14 09:50:00,53.21,53.46,53.21,53.35,94846.0,50.8272,51.066,50.8272,50.9609,94846.0
2017-02-14 09:55:00,53.35,53.4,53.26,53.4,47834.0,50.9609,51.0087,50.8749,51.0087,47834.0
2017-02-14 10:00:00,53.37,53.62,53.35,53.42,130098.0,50.98,51.2188,50.9609,51.0278,130098.0
2017-02-14 10:05:00,53.38,53.68,53.38,53.62,130456.0,50.9895,51.2761,50.9895,51.2188,130456.0
2017-02-14 10:10:00,53.6,54.08,53.6,54.08,244402.0,51.1997,51.6582,51.1997,51.6582,244402.0
2017-02-14 10:15:00,54.07,54.12,53.85,53.85,108946.0,51.6486,51.6964,51.4385,51.4385,108946.0
2017-02-14 10:20:00,53.87,53.95,53.7,53.74,47760.0,51.4576,51.534,51.2952,51.3334,47760.0
2017-02-14 10:25:00,53.73,53.83,53.64,53.78,44416.0,51.3239,51.4194,51.2379,51.3716,44416.0
2017-02-14 10:30:00,53.8,53.88,53.72,53.78,90630.0,51.3907,51.4672,51.3143,51.3716,90630.0
2017-02-14 10:35:00,53.79,53.8,53.56,53.7,60116.0,51.3812,51.3907,51.1615,51.2952,60116.0
2017-02-14 10:40:00,53.69,53.73,53.52,53.57,50646.0,51.2857,51.3239,51.1233,51.171,50646.0
2017-02-14 10:45:00,53.57,53.7,53.57,53.67,37128.0,51.171,51.2952,51.171,51.2666,37128.0
2017-02-14 10:50:00,53.72,53.82,53.7,53.74,44662.0,51.3143,51.4098,51.2952,51.3334,44662.0
2017-02-14 10:55:00,53.78,53.93,53.78,53.87,60554.0,51.3716,51.5149,51.3716,51.4576,60554.0
2017-02-14 11:00:00,53.82,53.85,53.74,53.85,13868.0,51.4098,51.4385,51.3334,51.4385,13868.0
2017-02-14 11:05:00,53.88,53.9,53.55,53.68,46286.0,51.4672,51.4863,51.1519,51.2761,46286.0
2017-02-14 11:10:00,53.69,53.92,53.69,53.92,46396.0,51.2857,51.5054,51.2857,51.5054,46396.0
2017-02-14 11:15:00,53.94,54.03,53.85,53.98,51680.0,51.5245,51.6104,51.4385,51.5627,51680.0
2017-02-14 11:20:00,54.0,54.21,53.95,54.08,78854.0,51.5818,51.7824,51.534,51.6582,78854.0
2017-02-14 11:25:00,54.12,54.12,53.96,54.06,91246.0,51.6964,51.6964,51.5436,51.6391,91246.0
2017-02-14 11:30:00,54.06,54.16,54.04,54.08,17662.0,51.6391,51.7346,51.62,51.6582,17662.0
2017-02-14 11:35:00,54.03,54.07,53.95,53.95,24782.0,51.6104,51.6486,51.534,51.534,24782.0
2017-02-14 11:40:00,53.92,54.01,53.88,53.94,32448.0,51.5054,51.5913,51.4672,51.5245,32448.0
2017-02-14 11:45:00,53.91,53.97,53.84,53.84,22794.0,51.4958,51.5531,51.4289,51.4289,22794.0
2017-02-14 11:50:00,53.85,54.01,53.8,53.94,22816.0,51.4385,51.5913,51.3907,51.5245,22816.0
2017-02-14 11:55:00,53.98,54.13,53.96,53.99,39564.0,51.5627,51.706,51.5436,51.5722,39564.0
2017-02-14 12:00:00,54.01,54.09,53.97,54.02,16996.0,51.5913,51.6678,51.5531,51.6009,16996.0
2017-02-14 12:05:00,54.02,54.07,53.97,54.02,12872.0,51.6009,51.6486,51.5531,51.6009,12872.0
2017-02-14 12:10:00,54.0,54.09,53.99,54.07,5466.0,51.5818,51.6678,51.5722,51.6486,5466.0
2017-02-14 12:15:00,54.1,54.17,54.08,54.09,31376.0,51.6773,51.7442,51.6582,51.6678,31376.0
2017-02-14 12:20:00,54.07,54.11,54.0,54.05,13740.0,51.6486,51.6869,51.5818,51.6295,13740.0
2017-02-14 12:25:00,54.02,54.04,53.93,53.96,9774.0,51.6009,51.62,51.5149,51.5436,9774.0
2017-02-14 12:30:00,53.96,54.12,53.9,54.09,27114.0,51.5436,51.6964,51.4863,51.6678,27114.0
2017-02-14 12:35:00,54.1,54.12,54.0,54.04,9302.0,51.6773,51.6964,51.5818,51.62,9302.0
2017-02-14 12:40:00,54.04,54.21,54.04,54.21,40750.0,51.62,51.7824,51.62,51.7824,40750.0
2017-02-14 12:45:00,54.23,54.23,54.09,54.1,34440.0,51.8015,51.8015,51.6678,51.6773,34440.0
2017-02-14 12:50:00,54.14,54.26,54.13,54.18,37718.0,51.7155,51.8301,51.706,51.7537,37718.0
2017-02-14 12:55:00,54.25,54.29,54.18,54.2,57104.0,51.8206,51.8588,51.7537,51.7728,57104.0
2017-02-14 13:00:00,54.23,54.24,54.18,54.18,13700.0,51.8015,51.811,51.7537,51.7537,13700.0
2017-02-14 13:05:00,54.19,54.38,54.19,54.36,33682.0,51.7633,51.9448,51.7633,51.9257,33682.0
2017-02-14 13:10:00,54.38,54.49,54.38,54.44,78802.0,51.9448,52.0498,51.9448,52.0021,78802.0
2017-02-14 13:15:00,54.45,54.46,54.34,54.37,59128.0,52.0116,52.0212,51.9066,51.9352,59128.0
2017-02-14 13:20:00,54.38,54.43,54.35,54.4,24304.0,51.9448,51.9925,51.9161,51.9639,24304.0
2017-02-14 13:25:00,54.41,54.42,54.37,54.4,15250.0,51.9734,51.983,51.9352,51.9639,15250.0
2017-02-14 13:30:00,54.42,54.43,54.33,54.35,19388.0,51.983,51.9925,51.897,51.9161,19388.0
2017-02-14 13:35:00,54.34,54.45,54.31,54.43,24952.0,51.9066,52.0116,51.8779,51.9925,24952.0
2017-02-14 13:40:00,54.41,54.43,54.37,54.4,11124.0,51.9734,51.9925,51.9352,51.9639,11124.0
2017-02-14 13:45:00,54.38,54.4,54.33,54.37,16308.0,51.9448,51.9639,51.897,51.9352,16308.0
2017-02-14 13:50:00,54.35,54.38,54.27,54.33,21956.0,51.9161,51.9448,51.8397,51.897,21956.0
2017-02-14 13:55:00,54.31,54.37,54.27,54.35,34288.0,51.8779,51.9352,51.8397,51.9161,34288.0
2017-02-14 14:00:00,54.29,54.39,54.29,54.38,11248.0,51.8588,51.9543,51.8588,51.9448,11248.0
2017-02-14 14:05:00,54.37,54.49,54.37,54.41,21594.0,51.9352,52.0498,51.9352,51.9734,21594.0
2017-02-14 14:10:00,54.42,54.47,54.41,54.43,6500.0,51.983,52.0307,51.9734,51.9925,6500.0
2017-02-14 14:15:00,54.42,54.45,54.42,54.42,15602.0,51.983,52.0116,51.983,51.983,15602.0
2017-02-14 14:20:00,54.4,54.42,54.38,54.4,15684.0,51.9639,51.983,51.9448,51.9639,15684.0
2017-02-14 14:25:00,54.4,54.4,54.33,54.34,13224.0,51.9639,51.9639,51.897,51.9066,13224.0
2017-02-14 14:30:00,54.33,54.33,54.26,54.3,27224.0,51.897,51.897,51.8301,51.8683,27224.0
2017-02-14 14:35:00,54.32,54.32,54.26,54.26,21952.0,51.8875,51.8875,51.8301,51.8301,21952.0
2017-02-14 14:40:00,54.27,54.35,54.26,54.34,19736.0,51.8397,51.9161,51.8301,51.9066,19736.0
2017-02-14 14:45:00,54.3,54.3,54.13,54.15,46928.0,51.8683,51.8683,51.706,51.7251,46928.0
2017-02-14 14:50:00,54.2,54.2,54.1,54.12,27104.0,51.7728,51.7728,51.6773,51.6964,27104.0
2017-02-14 14:55:00,54.11,54.18,54.08,54.17,35716.0,51.6869,51.7537,51.6582,51.7442,35716.0
2017-02-14 15:00:00,54.15,54.24,54.11,54.16,12952.0,51.7251,51.811,51.6869,51.7346,12952.0
2017-02-14 15:05:00,54.18,54.24,54.17,54.21,12786.0,51.7537,51.811,51.7442,51.7824,12786.0
2017-02-14 15:10:00,54.19,54.19,54.11,54.16,11768.0,51.7633,51.7633,51.6869,51.7346,11768.0
2017-02-14 15:15:00,54.17,54.21,54.13,54.17,27354.0,51.7442,51.7824,51.706,51.7442,27354.0
2017-02-14 15:20:00,54.16,54.23,54.15,54.22,22712.0,51.7346,51.8015,51.7251,51.7919,22712.0
2017-02-14 15:25:00,54.23,54.29,54.17,54.25,23890.0,51.8015,51.8588,51.7442,51.8206,23890.0
2017-02-14 15:30:00,54.23,54.26,54.2,54.23,22524.0,51.8015,51.8301,51.7728,51.8015,22524.0
2017-02-14 15:35:00,54.25,54.45,54.25,54.45,55098.0,51.8206,52.0116,51.8206,52.0116,55098.0
2017-02-14 15:40:00,54.44,54.55,54.44,54.51,76862.0,52.0021,52.1072,52.0021,52.0689,76862.0
2017-02-14 15:45:00,54.5,54.62,54.46,54.61,79362.0,52.0594,52.174,52.0212,52.1645,79362.0
2017-02-14 15:50:00,54.62,54.67,54.56,54.57,83214.0,52.174,52.2218,52.1167,52.1263,83214.0
2017-02-14 15:55:00,54.58,54.58,54.35,54.51,145392.0,52.1358,52.1358,51.9161,52.0689,145392.0
2017-02-15 09:30:00,53.76,54.03,53.64,53.96,333926.0,51.3525,51.6104,51.2379,51.5436,333926.0
2017-02-15 09:35:00,54.01,54.11,53.93,53.96,121662.0,51.5913,51.6869,51.5149,51.5436,121662.0
2017-02-15 09:40:00,53.99,54.18,53.98,54.13,137134.0,51.5722,51.7537,51.5627,51.706,137134.0
2017-02-15 09:45:00,54.11,54.44,54.11,54.34,311310.0,51.6869,52.0021,51.6869,51.9066,311310.0
2017-02-15 09:50:00,54.35,54.61,54.29,54.51,177850.0,51.9161,52.1645,51.8588,52.0689,177850.0
2017-02-15 09:55:00,54.51,54.75,54.47,54.65,165616.0,52.0689,52.2982,52.0307,52.2027,165616.0
2017-02-15 10:00:00,54.58,54.58,54.39,54.48,101614.0,52.1358,52.1358,51.9543,52.0403,101614.0
2017-02-15 10:05:00,54.48,54.52,54.26,54.35,120428.0,52.0403,52.0785,51.8301,51.9161,120428.0
2017-02-15 10:10:00,54.37,54.45,54.22,54.34,54440.0,51.9352,52.0116,51.7919,51.9066,54440.0
2017-02-15 10:15:00,54.33,54.5,54.33,54.45,65882.0,51.897,52.0594,51.897,52.0116,65882.0
2017-02-15 10:20:00,54.43,54.46,54.29,54.3,40116.0,51.9925,52.0212,51.8588,51.8683,40116.0
2017-02-15 10:25:00,54.27,54.45,54.21,54.36,89344.0,51.8397,52.0116,51.7824,51.9257,89344.0
2017-02-15 10:30:00,54.37,54.54,54.37,54.54,94830.0,51.9352,52.0976,51.9352,52.0976,94830.0
2017-02-15 10:35:00,54.53,54.63,54.42,54.46,94920.0,52.088,52.1836,51.983,52.0212,94920.0
2017-02-15 10:40:00,54.41,54.46,54.35,54.41,38538.0,51.9734,52.0212,51.9161,51.9734,38538.0
2017-02-15 10:45:00,54.4,54.6,54.4,54.5,57892.0,51.9639,52.1549,51.9639,52.0594,57892.0
2017-02-15 10:50:00,54.51,54.52,54.36,54.41,56194.0,52.0689,52.0785,51.9257,51.9734,56194.0
2017-02-15 10:55:00,54.36,54.49,54.31,54.44,72854.0,51.9257,52.0498,51.8779,52.0021,72854.0
2017-02-15 11:00:00,54.43,54.49,54.35,54.48,26170.0,51.9925,52.0498,51.9161,52.0403,26170.0
2017-02-15 11:05:00,54.49,54.5,54.45,54.49,23572.0,52.0498,52.0594,52.0116,52.0498,23572.0
2017-02-15 11:10:00,54.5,54.59,54.48,54.58,33006.0,52.0594,52.1454,52.0403,52.1358,33006.0
2017-02-15 11:15:00,54.6,54.73,54.59,54.63,120872.0,52.1549,52.2791,52.1454,52.1836,120872.0
2017-02-15 11:20:00,54.65,54.65,54.57,54.62,17130.0,52.2027,52.2027,52.1263,52.174,17130.0
2017-02-15 11:25:00,54.63,54.67,54.58,54.65,34244.0,52.1836,52.2218,52.1358,52.2027,34244.0
2017-02-15 11:30:00,54.68,54.79,54.67,54.71,70800.0,52.2313,52.3364,52.2218,52.26,70800.0
2017-02-15 11:35:00,54.7,54.7,54.54,54.59,63750.0,52.2504,52.2504,52.0976,52.1454,63750.0
2017-02-15 11:40:00,54.59,54.59,54.13,54.2,172284.0,52.1454,52.1454,51.706,51.7728,172284.0
2017-02-15 11:45:00,54.21,54.24,54.07,54.18,125916.0,51.7824,51.811,51.6486,51.7537,125916.0
2017-02-15 11:50:00,54.17,54.23,54.12,54.19,112496.0,51.7442,51.8015,51.6964,51.7633,112496.0
2017-02-15 11:55:00,54.19,54.3,54.18,54.3,41758.0,51.7633,51.8683,51.7537,51.8683,41758.0
2017-02-15 12:00:00,54.27,54.38,54.27,54.3,65148.0,51.8397,51.9448,51.8397,51.8683,65148.0
2017-02-15 12:05:00,54.33,54.35,54.2,54.25,27656.0,51.897,51.9161,51.7728,51.8206,27656.0
2017-02-15 12:10:00,54.23,54.37,54.23,54.37,32842.0,51.8015,51.9352,51.8015,51.9352,32842.0
2017-02-15 12:15:00,54.38,54.49,54.2,54.35,85212.0,51.9448,52.0498,51.7728,51.9161,85212.0
2017-02-15 12:20:00,54.35,54.51,54.27,54.47,66278.0,51.9161,52.0689,51.8397,52.0307,66278.0
2017-02-15 12:25:00,54.44,54.59,54.43,54.58,56220.0,52.0021,52.1454,51.9925,52.1358,56220.0
2017-02-15 12:30:00,54.55,54.55,54.47,54.54,27428.0,52.1072,52.1072,52.0307,52.0976,27428.0
2017-02-15 12:35:00,54.55,54.65,54.54,54.62,60654.0,52.1072,52.2027,52.0976,52.174,60654.0
2017-02-15 12:40:00,54.65,54.65,54.57,54.62,21314.0,52.2027,52.2027,52.1263,52.174,21314.0
2017-02-15 12:45:00,54.63,54.64,54.53,54.55,28540.0,52.1836,52.1931,52.088,52.1072,28540.0
2017-02-15 12:50:00,54.54,54.71,54.54,54.69,33566.0,52.0976,52.26,52.0976,52.2409,33566.0
2017-02-15 12:55:00,54.72,54.75,54.59,54.6,41596.0,52.2695,52.2982,52.1454,52.1549,41596.0
2017-02-15 13:00:00,54.6,54.75,54.6,54.72,41454.0,52.1549,52.2982,52.1549,52.2695,41454.0
2017-02-15 13:05:00,54.73,54.74,54.63,54.7,38804.0,52.2791,52.2886,52.1836,52.2504,38804.0
2017-02-15 13:10:00,54.72,54.72,54.48,54.5,27604.0,52.2695,52.2695,52.0403,52.0594,27604.0
2017-02-15 13:15:00,54.51,54.63,54.5,54.63,20306.0,52.0689,52.1836,52.0594,52.1836,20306.0
2017-02-15 13:20:00,54.62,54.74,54.61,54.74,20220.0,52.174,52.2886,52.1645,52.2886,20220.0
2017-02-15 13:25:00,54.73,54.74,54.7,54.72,10164.0,52.2791,52.2886,52.2504,52.2695,10164.0
2017-02-15 13:30:00,54.74,54.9,54.74,54.85,87218.0,52.2886,52.4415,52.2886,52.3937,87218.0
2017-02-15 13:35:00,54.85,54.85,54.72,54.75,38234.0,52.3937,52.3937,52.2695,52.2982,38234.0
2017-02-15 13:40:00,54.77,54.83,54.77,54.83,27542.0,52.3173,52.3746,52.3173,52.3746,27542.0
2017-02-15 13:45:00,54.84,55.0,54.84,54.94,87886.0,52.3842,52.537,52.3842,52.4797,87886.0
2017-02-15 13:50:00,54.94,55.13,54.94,55.12,149572.0,52.4797,52.6612,52.4797,52.6516,149572.0
2017-02-15 13:55:00,55.11,55.19,55.04,55.05,77972.0,52.6421,52.7185,52.5752,52.5848,77972.0
2017-02-15 14:00:00,55.08,55.14,55.02,55.12,29816.0,52.6134,52.6707,52.5561,52.6516,29816.0
2017-02-15 14:05:00,55.13,55.13,54.95,54.98,41724.0,52.6612,52.6612,52.4892,52.5179,41724.0
2017-02-15 14:10:00,54.98,55.02,54.91,55.02,25860.0,52.5179,52.5561,52.451,52.5561,25860.0
2017-02-15 14:15:00,55.02,55.11,54.98,54.99,52006.0,52.5561,52.6421,52.5179,52.5274,52006.0
2017-02-15 14:20:00,54.98,55.27,54.97,55.27,66492.0,52.5179,52.7949,52.5083,52.7949,66492.0
2017-02-15 14:25:00,55.27,55.32,55.21,55.32,39160.0,52.7949,52.8427,52.7376,52.8427,39160.0
2017-02-15 14:30:00,55.32,55.32,55.2,55.22,21594.0,52.8427,52.8427,52.728,52.7471,21594.0
2017-02-15 14:35:00,55.23,55.29,55.2,55.22,19900.0,52.7567,52.814,52.728,52.7471,19900.0
2017-02-15 14:40:00,55.2,55.32,55.13,55.22,32080.0,52.728,52.8427,52.6612,52.7471,32080.0
2017-02-15 14:45:00,55.21,55.21,55.14,55.16,49662.0,52.7376,52.7376,52.6707,52.6898,49662.0
2017-02-15 14:50:00,55.2,55.37,55.2,55.37,60012.0,52.728,52.8904,52.728,52.8904,60012.0
2017-02-15 14:55:00,55.36,55.45,55.3,55.43,27814.0,52.8809,52.9668,52.8236,52.9477,27814.0
2017-02-15 15:00:00,55.44,55.51,55.4,55.43,84522.0,52.9573,53.0242,52.9191,52.9477,84522.0
2017-02-15 15:05:00,55.44,55.44,55.32,55.35,35476.0,52.9573,52.9573,52.8427,52.8713,35476.0
2017-02-15 15:10:00,55.41,55.6,55.4,55.6,76838.0,52.9286,53.1101,52.9191,53.1101,76838.0
2017-02-15 15:15:00,55.57,55.65,55.52,55.52,63506.0,53.0815,53.1579,53.0337,53.0337,63506.0
2017-02-15 15:20:00,55.52,55.59,55.51,55.54,30646.0,53.0337,53.1006,53.0242,53.0528,30646.0
2017-02-15 15:25:00,55.54,55.55,55.41,55.42,101874.0,53.0528,53.0624,52.9286,52.9382,101874.0
2017-02-15 15:30:00,55.43,55.49,55.38,55.41,26932.0,52.9477,53.0051,52.9,52.9286,26932.0
2017-02-15 15:35:00,55.38,55.48,55.36,55.46,32406.0,52.9,52.9955,52.8809,52.9764,32406.0
2017-02-15 15:40:00,55.43,55.49,55.38,55.38,51664.0,52.9477,53.0051,52.9,52.9,51664.0
2017-02-15 15:45:00,55.38,55.43,55.33,55.39,50566.0,52.9,52.9477,52.8522,52.9095,50566.0
2017-02-15 15:50:00,55.42,55.42,55.27,55.3,36428.0,52.9382,52.9382,52.7949,52.8236,36428.0
2017-02-15 15:55:00,55.33,55.45,55.31,55.42,117184.0,52.8522,52.9668,52.8331,52.9382,117184.0
2017-02-16 09:30:00,55.26,55.72,55.09,55.56,204680.0,52.7854,53.2248,52.623,53.0719,204680.0
2017-02-16 09:35:00,55.54,55.57,55.41,55.56,90706.0,53.0528,53.0815,52.9286,53.0719,90706.0
2017-02-16 09:40:00,55.59,55.6,55.38,55.47,100574.0,53.1006,53.1101,52.9,52.986,100574.0
2017-02-16 09:45:00,55.4,55.41,55.22,55.24,171484.0,52.9191,52.9286,52.7471,52.7663,171484.0
2017-02-16 09:50:00,55.22,55.26,54.98,55.04,134648.0,52.7471,52.7854,52.5179,52.5752,134648.0
2017-02-16 09:55:00,55.08,55.2,55.07,55.08,86456.0,52.6134,52.728,52.6039,52.6134,86456.0
2017-02-16 10:00:00,55.06,55.06,54.71,54.82,200120.0,52.5943,52.5943,52.26,52.3651,200120.0
2017-02-16 10:05:00,54.83,55.08,54.83,55.08,57092.0,52.3746,52.6134,52.3746,52.6134,57092.0
2017-02-16 10:10:00,55.12,55.15,54.85,54.85,55310.0,52.6516,52.6803,52.3937,52.3937,55310.0
2017-02-16 10:15:00,54.88,54.95,54.68,54.69,85776.0,52.4224,52.4892,52.2313,52.2409,85776.0
2017-02-16 10:20:00,54.69,54.88,54.69,54.85,95782.0,52.2409,52.4224,52.2409,52.3937,95782.0
2017-02-16 10:25:00,54.88,54.92,54.72,54.81,93436.0,52.4224,52.4606,52.2695,52.3555,93436.0
2017-02-16 10:30:00,54.79,54.99,54.75,54.98,54940.0,52.3364,52.5274,52.2982,52.5179,54940.0
2017-02-16 10:35:00,54.98,55.04,54.88,54.93,60376.0,52.5179,52.5752,52.4224,52.4701,60376.0
2017-02-16 10:40:00,54.94,55.0,54.8,54.9,56614.0,52.4797,52.537,52.346,52.4415,56614.0
2017-02-16 10:45:00,54.85,54.85,54.54,54.56,122980.0,52.3937,52.3937,52.0976,52.1167,122980.0
2017-02-16 10:50:00,54.57,54.6,54.12,54.12,215030.0,52.1263,52.1549,51.6964,51.6964,215030.0
2017-02-16 10:55:00,54.13,54.49,54.1,54.48,125950.0,51.706,52.0498,51.6773,52.0403,125950.0
2017-02-16 11:00:00,54.45,54.47,54.06,54.29,90534.0,52.0116,52.0307,51.6391,51.8588,90534.0
2017-02-16 11:05:00,54.31,54.32,53.9,54.09,119854.0,51.8779,51.8875,51.4863,51.6678,119854.0
2017-02-16 11:10:00,54.03,54.07,53.83,53.92,119692.0,51.6104,51.6486,51.4194,51.5054,119692.0
2017-02-16 11:15:00,53.9,54.16,53.88,54.15,80014.0,51.4863,51.7346,51.4672,51.7251,80014.0
2017-02-16 11:20:00,54.16,54.24,54.13,54.18,58422.0,51.7346,51.811,51.706,51.7537,58422.0
2017-02-16 11:25:00,54.17,54.31,54.09,54.26,24522.0,51.7442,51.8779,51.6678,51.8301,24522.0
2017-02-16 11:30:00,54.3,54.38,54.22,54.37,46300.0,51.8683,51.9448,51.7919,51.9352,46300.0
2017-02-16 11:35:00,54.38,54.4,54.12,54.24,46026.0,51.9448,51.9639,51.6964,51.811,46026.0
2017-02-16 11:40:00,54.18,54.42,54.18,54.35,46104.0,51.7537,51.983,51.7537,51.9161,46104.0
2017-02-16 11:45:00,54.32,54.33,54.15,54.23,29638.0,51.8875,51.897,51.7251,51.8015,29638.0
2017-02-16 11:50:00,54.27,54.44,54.26,54.33,40204.0,51.8397,52.0021,51.8301,51.897,40204.0
2017-02-16 11:55:00,54.36,54.38,54.25,54.36,22056.0,51.9257,51.9448,51.8206,51.9257,22056.0
2017-02-16 12:00:00,54.38,54.4,54.21,54.21,36976.0,51.9448,51.9639,51.7824,51.7824,36976.0
2017-02-16 12:05:00,54.23,54.24,54.04,54.04,50354.0,51.8015,51.811,51.62,51.62,50354.0
2017-02-16 12:10:00,54.05,54.13,54.01,54.05,30218.0,51.6295,51.706,51.5913,51.6295,30218.0
2017-02-16 12:15:00,54.02,54.18,53.98,54.13,36692.0,51.6009,51.7537,51.5627,51.706,36692.0
2017-02-16 12:20:00,54.15,54.33,54.14,54.23,78048.0,51.7251,51.897,51.7155,51.8015,78048.0
2017-02-16 12:25:00,54.23,54.28,54.19,54.28,18150.0,51.8015,51.8492,51.7633,51.8492,18150.0
2017-02-16 12:30:00,54.3,54.31,54.17,54.29,48630.0,51.8683,51.8779,51.7442,51.8588,48630.0
2017-02-16 12:35:00,54.27,54.48,54.25,54.4,69118.0,51.8397,52.0403,51.8206,51.9639,69118.0
2017-02-16 12:40:00,54.42,54.54,54.35,54.51,107656.0,51.983,52.0976,51.9161,52.0689,107656.0
2017-02-16 12:45:00,54.52,54.56,54.4,54.43,49008.0,52.0785,52.1167,51.9639,51.9925,49008.0
2017-02-16 12:50:00,54.44,54.67,54.44,54.6,72660.0,52.0021,52.2218,52.0021,52.1549,72660.0
2017-02-16 12:55:00,54.63,54.63,54.46,54.46,23620.0,52.1836,52.1836,52.0212,52.0212,23620.0
2017-02-16 13:00:00,54.44,54.48,54.26,54.3,51136.0,52.0021,52.0403,51.8301,51.8683,51136.0
2017-02-16 13:05:00,54.29,54.46,54.29,54.46,27548.0,51.8588,52.0212,51.8588,52.0212,27548.0
2017-02-16 13:10:00,54.43,54.46,54.29,54.39,19200.0,51.9925,52.0212,51.8588,51.9543,19200.0
2017-02-16 13:15:00,54.34,54.42,54.31,54.35,10336.0,51.9066,51.983,51.8779,51.9161,10336.0
2017-02-16 13:20:00,54.37,54.44,54.28,54.34,30426.0,51.9352,52.0021,51.8492,51.9066,30426.0
2017-02-16 13:25:00,54.32,54.35,54.22,54.32,26690.0,51.8875,51.9161,51.7919,51.8875,26690.0
2017-02-16 13:30:00,54.34,54.35,54.18,54.24,25350.0,51.9066,51.9161,51.7537,51.811,25350.0
2017-02-16 13:35:00,54.21,54.35,54.18,54.34,40604.0,51.7824,51.9161,51.7537,51.9066,40604.0
2017-02-16 13:40:00,54.37,54.38,54.24,54.28,16740.0,51.9352,51.9448,51.811,51.8492,16740.0
2017-02-16 13:45:00,54.28,54.38,54.23,54.25,15758.0,51.8492,51.9448,51.8015,51.8206,15758.0
2017-02-16 13:50:00,54.3,54.33,54.19,54.2,18876.0,51.8683,51.897,51.7633,51.7728,18876.0
2017-02-16 13:55:00,54.23,54.35,54.23,54.31,6238.0,51.8015,51.9161,51.8015,51.8779,6238.0
2017-02-16 14:00:00,54.31,54.34,54.26,54.33,30200.0,51.8779,51.9066,51.8301,51.897,30200.0
2017-02-16 14:05:00,54.32,54.37,54.27,54.31,12800.0,51.8875,51.9352,51.8397,51.8779,12800.0
2017-02-16 14:10:00,54.33,54.37,54.25,54.29,22392.0,51.897,51.9352,51.8206,51.8588,22392.0
2017-02-16 14:15:00,54.27,54.27,54.1,54.1,38954.0,51.8397,51.8397,51.6773,51.6773,38954.0
2017-02-16 14:20:00,54.09,54.18,54.04,54.08,31272.0,51.6678,51.7537,51.62,51.6582,31272.0
2017-02-16 14:25:00,54.11,54.18,54.07,54.18,6400.0,51.6869,51.7537,51.6486,51.7537,6400.0
2017-02-16 14:30:00,54.2,54.21,54.16,54.16,4502.0,51.7728,51.7824,51.7346,51.7346,4502.0
2017-02-16 14:35:00,54.15,54.16,54.02,54.04,20302.0,51.7251,51.7346,51.6009,51.62,20302.0
2017-02-16 14:40:00,54.05,54.32,54.04,54.27,39700.0,51.6295,51.8875,51.62,51.8397,39700.0
2017-02-16 14:45:00,54.27,54.33,54.23,54.23,35944.0,51.8397,51.897,51.8015,51.8015,35944.0
2017-02-16 14:50:00,54.25,54.3,54.17,54.29,4952.0,51.8206,51.8683,51.7442,51.8588,4952.0
2017-02-16 14:55:00,54.27,54.38,54.26,54.34,21616.0,51.8397,51.9448,51.8301,51.9066,21616.0
2017-02-16 15:00:00,54.25,54.4,54.24,54.38,43846.0,51.8206,51.9639,51.811,51.9448,43846.0
2017-02-16 15:05:00,54.4,54.43,54.3,54.3,26250.0,51.9639,51.9925,51.8683,51.8683,26250.0
2017-02-16 15:10:00,54.37,54.41,54.31,54.35,13706.0,51.9352,51.9734,51.8779,51.9161,13706.0
2017-02-16 15:15:00,54.38,54.39,54.26,54.27,20728.0,51.9448,51.9543,51.8301,51.8397,20728.0
2017-02-16 15:20:00,54.3,54.46,54.27,54.41,42754.0,51.8683,52.0212,51.8397,51.9734,42754.0
2017-02-16 15:25:00,54.46,54.48,54.43,54.46,23338.0,52.0212,52.0403,51.9925,52.0212,23338.0
2017-02-16 15:30:00,54.46,54.63,54.43,54.59,80296.0,52.0212,52.1836,51.9925,52.1454,80296.0
2017-02-16 15:35:00,54.62,54.71,54.61,54.68,82658.0,52.174,52.26,52.1645,52.2313,82658.0
2017-02-16 15:40:00,54.7,54.7,54.6,54.63,52152.0,52.2504,52.2504,52.1549,52.1836,52152.0
2017-02-16 15:45:00,54.6,54.62,54.5,54.51,61768.0,52.1549,52.174,52.0594,52.0689,61768.0
2017-02-16 15:50:00,54.54,54.7,54.54,54.69,68368.0,52.0976,52.2504,52.0976,52.2409,68368.0
2017-02-16 15:55:00,54.7,54.94,54.63,54.92,294148.0,52.2504,52.4797,52.1836,52.4606,294148.0
2017-02-17 09:30:00,54.05,54.55,53.9,53.97,341574.0,51.6295,52.1072,51.4863,51.5531,341574.0
2017-02-17 09:35:00,53.96,54.38,53.95,53.97,203062.0,51.5436,51.9448,51.534,51.5531,203062.0
2017-02-17 09:40:00,53.99,54.13,53.84,54.08,139598.0,51.5722,51.706,51.4289,51.6582,139598.0
2017-02-17 09:45:00,54.12,54.38,54.05,54.32,113358.0,51.6964,51.9448,51.6295,51.8875,113358.0
2017-02-17 09:50:00,54.32,54.35,54.12,54.13,65034.0,51.8875,51.9161,51.6964,51.706,65034.0
2017-02-17 09:55:00,54.12,54.47,54.11,54.47,72664.0,51.6964,52.0307,51.6869,52.0307,72664.0
2017-02-17 10:00:00,54.48,54.65,54.29,54.6,108600.0,52.0403,52.2027,51.8588,52.1549,108600.0
2017-02-17 10:05:00,54.6,54.67,54.38,54.41,64018.0,52.1549,52.2218,51.9448,51.9734,64018.0
2017-02-17 10:10:00,54.4,54.63,54.31,54.56,111662.0,51.9639,52.1836,51.8779,52.1167,111662.0
2017-02-17 10:15:00,54.55,54.74,54.39,54.6,95468.0,52.1072,52.2886,51.9543,52.1549,95468.0
2017-02-17 10:20:00,54.6,54.64,54.46,54.57,61468.0,52.1549,52.1931,52.0212,52.1263,61468.0
2017-02-17 10:25:00,54.48,54.53,54.33,54.47,83680.0,52.0403,52.088,51.897,52.0307,83680.0
2017-02-17 10:30:00,54.47,54.52,54.25,54.35,74306.0,52.0307,52.0785,51.8206,51.9161,74306.0
2017-02-17 10:35:00,54.38,54.38,54.16,54.33,59988.0,51.9448,51.9448,51.7346,51.897,59988.0
2017-02-17 10:40:00,54.31,54.42,54.27,54.29,55532.0,51.8779,51.983,51.8397,51.8588,55532.0
2017-02-17 10:45:00,54.33,54.38,54.24,54.33,86360.0,51.897,51.9448,51.811,51.897,86360.0
2017-02-17 10:50:00,54.31,54.34,54.16,54.25,65990.0,51.8779,51.9066,51.7346,51.8206,65990.0
2017-02-17 10:55:00,54.21,54.27,54.05,54.07,85080.0,51.7824,51.8397,51.6295,51.6486,85080.0
2017-02-17 11:00:00,54.08,54.24,54.03,54.18,46496.0,51.6582,51.811,51.6104,51.7537,46496.0
2017-02-17 11:05:00,54.13,54.13,53.91,54.08,111552.0,51.706,51.706,51.4958,51.6582,111552.0
2017-02-17 11:10:00,54.09,54.29,54.08,54.2,76880.0,51.6678,51.8588,51.6582,51.7728,76880.0
2017-02-17 11:15:00,54.24,54.26,54.02,54.05,41980.0,51.811,51.8301,51.6009,51.6295,41980.0
2017-02-17 11:20:00,54.03,54.1,53.97,54.06,46750.0,51.6104,51.6773,51.5531,51.6391,46750.0
2017-02-17 11:25:00,54.08,54.13,54.0,54.03,35070.0,51.6582,51.706,51.5818,51.6104,35070.0
2017-02-17 11:30:00,54.08,54.24,54.08,54.15,46498.0,51.6582,51.811,51.6582,51.7251,46498.0
2017-02-17 11:35:00,54.17,54.22,54.07,54.18,54620.0,51.7442,51.7919,51.6486,51.7537,54620.0
2017-02-17 11:40:00,54.16,54.25,54.12,54.17,32730.0,51.7346,51.8206,51.6964,51.7442,32730.0
2017-02-17 11:45:00,54.18,54.26,54.1,54.25,30898.0,51.7537,51.8301,51.6773,51.8206,30898.0
2017-02-17 11:50:00,54.24,54.34,54.19,54.3,46174.0,51.811,51.9066,51.7633,51.8683,46174.0
2017-02-17 11:55:00,54.33,54.38,54.21,54.27,44424.0,51.897,51.9448,51.7824,51.8397,44424.0
2017-02-17 12:00:00,54.26,54.29,54.18,54.28,27280.0,51.8301,51.8588,51.7537,51.8492,27280.0
2017-02-17 12:05:00,54.33,54.39,54.28,54.38,49572.0,51.897,51.9543,51.8492,51.9448,49572.0
2017-02-17 12:10:00,54.38,54.44,54.32,54.35,30856.0,51.9448,52.0021,51.8875,51.9161,30856.0
2017-02-17 12:15:00,54.32,54.45,54.31,54.44,17404.0,51.8875,52.0116,51.8779,52.0021,17404.0
2017-02-17 12:20:00,54.45,54.49,54.43,54.48,78416.0,52.0116,52.0498,51.9925,52.0403,78416.0
2017-02-17 12:25:00,54.46,54.52,54.35,54.36,64382.0,52.0212,52.0785,51.9161,51.9257,64382.0
2017-02-17 12:30:00,54.35,54.35,54.27,54.35,20906.0,51.9161,51.9161,51.8397,51.9161,20906.0
2017-02-17 12:35:00,54.35,54.39,54.22,54.32,49072.0,51.9161,51.9543,51.7919,51.8875,49072.0
2017-02-17 12:40:00,54.32,54.33,54.22,54.24,39884.0,51.8875,51.897,51.7919,51.811,39884.0
2017-02-17 12:45:00,54.24,54.24,54.13,54.22,41474.0,51.811,51.811,51.706,51.7919,41474.0
2017-02-17 12:50:00,54.23,54.27,54.18,54.18,47904.0,51.8015,51.8397,51.7537,51.7537,47904.0
2017-02-17 12:55:00,54.19,54.32,54.17,54.3,43320.0,51.7633,51.8875,51.7442,51.8683,43320.0
2017-02-17 13:00:00,54.33,54.35,54.28,54.31,33986.0,51.897,51.9161,51.8492,51.8779,33986.0
2017-02-17 13:05:00,54.33,54.37,54.2,54.21,29302.0,51.897,51.9352,51.7728,51.7824,29302.0
2017-02-17 13:10:00,54.23,54.34,54.23,54.34,15448.0,51.8015,51.9066,51.8015,51.9066,15448.0
2017-02-17 13:15:00,54.27,54.33,54.25,54.33,8492.0,51.8397,51.897,51.8206,51.897,8492.0
2017-02-17 13:20:00,54.33,54.35,54.3,54.33,8832.0,51.897,51.9161,51.8683,51.897,8832.0
2017-02-17 13:25:00,54.35,54.43,54.35,54.43,37128.0,51.9161,51.9925,51.9161,51.9925,37128.0
2017-02-17 13:30:00,54.42,54.47,54.4,54.45,33974.0,51.983,52.0307,51.9639,52.0116,33974.0
2017-02-17 13:35:00,54.47,54.49,54.39,54.45,23616.0,52.0307,52.0498,51.9543,52.0116,23616.0
2017-02-17 13:40:00,54.45,54.51,54.42,54.45,39332.0,52.0116,52.0689,51.983,52.0116,39332.0
2017-02-17 13:45:00,54.48,54.48,54.4,54.4,30184.0,52.0403,52.0403,51.9639,51.9639,30184.0
2017-02-17 13:50:00,54.38,54.44,54.32,54.43,27122.0,51.9448,52.0021,51.8875,51.9925,27122.0
2017-02-17 13:55:00,54.44,54.49,54.42,54.44,17620.0,52.0021,52.0498,51.983,52.0021,17620.0
2017-02-17 14:00:00,54.47,54.52,54.45,54.46,20032.0,52.0307,52.0785,52.0116,52.0212,20032.0
2017-02-17 14:05:00,54.44,54.51,54.44,54.5,10136.0,52.0021,52.0689,52.0021,52.0594,10136.0
2017-02-17 14:10:00,54.51,54.54,54.49,54.52,34262.0,52.0689,52.0976,52.0498,52.0785,34262.0
2017-02-17 14:15:00,54.51,54.63,54.5,54.54,45746.0,52.0689,52.1836,52.0594,52.0976,45746.0
2017-02-17 14:20:00,54.54,54.61,54.52,54.56,23280.0,52.0976,52.1645,52.0785,52.1167,23280.0
2017-02-17 14:25:00,54.57,54.65,54.57,54.6,35060.0,52.1263,52.2027,52.1263,52.1549,35060.0
2017-02-17 14:30:00,54.6,54.69,54.58,54.64,58930.0,52.1549,52.2409,52.1358,52.1931,58930.0
2017-02-17 14:35:00,54.63,54.65,54.55,54.61,34704.0,52.1836,52.2027,52.1072,52.1645,34704.0
2017-02-17 14:40:00,54.63,54.68,54.6,54.65,20552.0,52.1836,52.2313,52.1549,52.2027,20552.0
2017-02-17 14:45:00,54.69,54.74,54.66,54.71,60908.0,52.2409,52.2886,52.2122,52.26,60908.0
2017-02-17 14:50:00,54.71,54.72,54.62,54.62,48118.0,52.26,52.2695,52.174,52.174,48118.0
2017-02-17 14:55:00,54.61,54.66,54.54,54.55,32088.0,52.1645,52.2122,52.0976,52.1072,32088.0
2017-02-17 15:00:00,54.56,54.63,54.55,54.6,13122.0,52.1167,52.1836,52.1072,52.1549,13122.0
2017-02-17 15:05:00,54.62,54.7,54.6,54.67,47086.0,52.174,52.2504,52.1549,52.2218,47086.0
2017-02-17 15:10:00,54.63,54.72,54.63,54.7,22216.0,52.1836,52.2695,52.1836,52.2504,22216.0
2017-02-17 15:15:00,54.7,54.73,54.64,54.72,32750.0,52.2504,52.2791,52.1931,52.2695,32750.0
2017-02-17 15:20:00,54.72,54.74,54.6,54.6,20212.0,52.2695,52.2886,52.1549,52.1549,20212.0
2017-02-17 15:25:00,54.62,54.67,54.6,54.62,21066.0,52.174,52.2218,52.1549,52.174,21066.0
2017-02-17 15:30:00,54.64,54.69,54.62,54.69,25588.0,52.1931,52.2409,52.174,52.2409,25588.0
2017-02-17 15:35:00,54.69,54.72,54.58,54.62,35976.0,52.2409,52.2695,52.1358,52.174,35976.0
2017-02-17 15:40:00,54.61,54.68,54.6,54.68,26856.0,52.1645,52.2313,52.1549,52.2313,26856.0
2017-02-17 15:45:00,54.66,54.75,54.63,54.68,68644.0,52.2122,52.2982,52.1836,52.2313,68644.0
2017-02-17 15:50:00,54.73,54.82,54.7,54.8,66460.0,52.2791,52.3651,52.2504,52.346,66460.0
2017-02-17 15:55:00,54.8,54.9,54.7,54.86,122552.0,52.346,52.4415,52.2504,52.4033,122552.0
2017-02-21 09:30:00,55.16,55.7,55.16,55.63,412878.0,52.6898,53.2057,52.6898,53.1388,412878.0
2017-02-21 09:35:00,55.65,56.06,55.61,56.05,352844.0,53.1579,53.5495,53.1197,53.54,352844.0
2017-02-21 09:40:00,56.05,56.1,55.88,55.92,219452.0,53.54,53.5877,53.3776,53.4158,219452.0
2017-02-21 09:45:00,55.92,56.05,55.81,55.86,106770.0,53.4158,53.54,53.3107,53.3585,106770.0
2017-02-21 09:50:00,55.88,56.17,55.88,56.1,209788.0,53.3776,53.6546,53.3776,53.5877,209788.0
2017-02-21 09:55:00,56.1,56.13,55.98,55.98,93480.0,53.5877,53.6164,53.4731,53.4731,93480.0
2017-02-21 10:00:00,56.02,56.15,55.99,56.09,88452.0,53.5113,53.6355,53.4827,53.5782,88452.0
2017-02-21 10:05:00,56.08,56.24,56.01,56.21,107050.0,53.5686,53.7215,53.5018,53.6928,107050.0
2017-02-21 10:10:00,56.23,56.25,56.1,56.19,88896.0,53.7119,53.731,53.5877,53.6737,88896.0
2017-02-21 10:15:00,56.18,56.27,56.16,56.23,68486.0,53.6642,53.7501,53.6451,53.7119,68486.0
2017-02-21 10:20:00,56.16,56.24,56.1,56.11,54244.0,53.6451,53.7215,53.5877,53.5973,54244.0
2017-02-21 10:25:00,56.15,56.2,55.9,56.02,135132.0,53.6355,53.6833,53.3967,53.5113,135132.0
2017-02-21 10:30:00,56.02,56.03,55.88,55.91,31836.0,53.5113,53.5209,53.3776,53.4062,31836.0
2017-02-21 10:35:00,55.93,55.97,55.88,55.9,58138.0,53.4254,53.4636,53.3776,53.3967,58138.0
2017-02-21 10:40:00,55.92,56.13,55.91,56.09,126344.0,53.4158,53.6164,53.4062,53.5782,126344.0
2017-02-21 10:45:00,56.09,56.11,55.82,55.83,60422.0,53.5782,53.5973,53.3203,53.3298,60422.0
2017-02-21 10:50:00,55.88,55.9,55.75,55.75,54322.0,53.3776,53.3967,53.2534,53.2534,54322.0
2017-02-21 10:55:00,55.76,55.78,55.6,55.6,165114.0,53.263,53.2821,53.1101,53.1101,165114.0
2017-02-21 11:00:00,55.63,55.74,55.59,55.67,35756.0,53.1388,53.2439,53.1006,53.177,35756.0
2017-02-21 11:05:00,55.69,55.7,55.58,55.59,77096.0,53.1961,53.2057,53.091,53.1006,77096.0
2017-02-21 11:10:00,55.59,55.69,55.52,55.64,82990.0,53.1006,53.1961,53.0337,53.1483,82990.0
2017-02-21 11:15:00,55.63,55.81,55.58,55.77,103236.0,53.1388,53.3107,53.091,53.2725,103236.0
2017-02-21 11:20:00,55.77,55.79,55.35,55.35,108898.0,53.2725,53.2916,52.8713,52.8713,108898.0
2017-02-21 11:25:00,55.33,55.45,55.27,55.31,140390.0,52.8522,52.9668,52.7949,52.8331,140390.0
2017-02-21 11:30:00,55.27,55.55,55.25,55.55,94090.0,52.7949,53.0624,52.7758,53.0624,94090.0
2017-02-21 11:35:00,55.52,55.53,55.34,55.43,45794.0,53.0337,53.0433,52.8618,52.9477,45794.0
2017-02-21 11:40:00,55.46,55.55,55.46,55.55,38546.0,52.9764,53.0624,52.9764,53.0624,38546.0
2017-02-21 11:45:00,55.56,55.63,55.46,55.5,44362.0,53.0719,53.1388,52.9764,53.0146,44362.0
2017-02-21 11:50:00,55.49,55.6,55.45,55.57,18746.0,53.0051,53.1101,52.9668,53.0815,18746.0
2017-02-21 11:55:00,55.6,55.7,55.59,55.63,45254.0,53.1101,53.2057,53.1006,53.1388,45254.0
2017-02-21 12:00:00,55.66,55.76,55.66,55.72,35672.0,53.1674,53.263,53.1674,53.2248,35672.0
2017-02-21 12:05:00,55.71,55.75,55.63,55.66,34306.0,53.2152,53.2534,53.1388,53.1674,34306.0
2017-02-21 12:10:00,55.65,55.66,55.6,55.6,27462.0,53.1579,53.1674,53.1101,53.1101,27462.0
2017-02-21 12:15:00,55.61,55.62,55.6,55.61,8600.0,53.1197,53.1292,53.1101,53.1197,8600.0
2017-02-21 12:20:00,55.63,55.68,55.6,55.6,22466.0,53.1388,53.1865,53.1101,53.1101,22466.0
2017-02-21 12:25:00,55.6,55.79,55.57,55.7,29214.0,53.1101,53.2916,53.0815,53.2057,29214.0
2017-02-21 12:30:00,55.69,55.73,55.65,55.67,12066.0,53.1961,53.2343,53.1579,53.177,12066.0
2017-02-21 12:35:00,55.67,55.68,55.62,55.63,26786.0,53.177,53.1865,53.1292,53.1388,26786.0
2017-02-21 12:40:00,55.62,55.63,55.52,55.6,40492.0,53.1292,53.1388,53.0337,53.1101,40492.0
2017-02-21 12:45:00,55.59,55.63,55.58,55.62,34274.0,53.1006,53.1388,53.091,53.1292,34274.0
2017-02-21 12:50:00,55.61,55.63,55.57,55.58,7520.0,53.1197,53.1388,53.0815,53.091,7520.0
2017-02-21 12:55:00,55.56,55.56,55.51,55.52,28556.0,53.0719,53.0719,53.0242,53.0337,28556.0
2017-02-21 13:00:00,55.52,55.52,55.44,55.49,45766.0,53.0337,53.0337,52.9573,53.0051,45766.0
2017-02-21 13:05:00,55.52,55.54,55.43,55.46,23960.0,53.0337,53.0528,52.9477,52.9764,23960.0
2017-02-21 13:10:00,55.46,55.51,55.38,55.48,61836.0,52.9764,53.0242,52.9,52.9955,61836.0
2017-02-21 13:15:00,55.45,55.56,55.45,55.53,8818.0,52.9668,53.0719,52.9668,53.0433,8818.0
2017-02-21 13:20:00,55.56,55.56,55.48,55.5,19574.0,53.0719,53.0719,52.9955,53.0146,19574.0
2017-02-21 13:25:00,55.5,55.61,55.5,55.58,41928.0,53.0146,53.1197,53.0146,53.091,41928.0
2017-02-21 13:30:00,55.55,55.59,55.51,55.55,8600.0,53.0624,53.1006,53.0242,53.0624,8600.0
2017-02-21 13:35:00,55.52,55.55,55.45,55.45,25624.0,53.0337,53.0624,52.9668,52.9668,25624.0
2017-02-21 13:40:00,55.45,55.5,55.43,55.49,44740.0,52.9668,53.0146,52.9477,53.0051,44740.0
2017-02-21 13:45:00,55.5,55.52,55.46,55.52,4760.0,53.0146,53.0337,52.9764,53.0337,4760.0
2017-02-21 13:50:00,55.5,55.5,55.44,55.49,10774.0,53.0146,53.0146,52.9573,53.0051,10774.0
2017-02-21 13:55:00,55.48,55.58,55.43,55.57,12466.0,52.9955,53.091,52.9477,53.0815,12466.0
2017-02-21 14:00:00,55.51,55.62,55.49,55.6,15334.0,53.0242,53.1292,53.0051,53.1101,15334.0
2017-02-21 14:05:00,55.59,55.68,55.56,55.66,29012.0,53.1006,53.1865,53.0719,53.1674,29012.0
2017-02-21 14:10:00,55.66,55.71,55.65,55.69,47598.0,53.1674,53.2152,53.1579,53.1961,47598.0
2017-02-21 14:15:00,55.7,55.75,55.69,55.7,19254.0,53.2057,53.2534,53.1961,53.2057,19254.0
2017-02-21 14:20:00,55.74,55.86,55.74,55.79,66492.0,53.2439,53.3585,53.2439,53.2916,66492.0
2017-02-21 14:25:00,55.81,55.81,55.74,55.81,16834.0,53.3107,53.3107,53.2439,53.3107,16834.0
2017-02-21 14:30:00,55.81,55.82,55.79,55.82,9924.0,53.3107,53.3203,53.2916,53.3203,9924.0
2017-02-21 14:35:00,55.82,55.87,55.82,55.84,17948.0,53.3203,53.368,53.3203,53.3394,17948.0
2017-02-21 14:40:00,55.83,55.87,55.8,55.87,19250.0,53.3298,53.368,53.3012,53.368,19250.0
2017-02-21 14:45:00,55.87,55.97,55.85,55.96,80412.0,53.368,53.4636,53.3489,53.454,80412.0
2017-02-21 14:50:00,55.96,55.96,55.9,55.92,6250.0,53.454,53.454,53.3967,53.4158,6250.0
2017-02-21 14:55:00,55.9,55.92,55.8,55.82,56064.0,53.3967,53.4158,53.3012,53.3203,56064.0
2017-02-21 15:00:00,55.82,55.9,55.78,55.9,18360.0,53.3203,53.3967,53.2821,53.3967,18360.0
2017-02-21 15:05:00,55.91,55.93,55.88,55.92,27492.0,53.4062,53.4254,53.3776,53.4158,27492.0
2017-02-21 15:10:00,55.92,55.92,55.85,55.9,30258.0,53.4158,53.4158,53.3489,53.3967,30258.0
2017-02-21 15:15:00,55.91,55.91,55.86,55.91,13668.0,53.4062,53.4062,53.3585,53.4062,13668.0
2017-02-21 15:20:00,55.9,55.99,55.87,55.99,53186.0,53.3967,53.4827,53.368,53.4827,53186.0
2017-02-21 15:25:00,55.99,56.05,55.96,56.04,96474.0,53.4827,53.54,53.454,53.5304,96474.0
2017-02-21 15:30:00,56.04,56.05,55.97,56.05,43476.0,53.5304,53.54,53.4636,53.54,43476.0
2017-02-21 15:35:00,56.06,56.09,55.99,56.0,59250.0,53.5495,53.5782,53.4827,53.4922,59250.0
2017-02-21 15:40:00,56.01,56.05,55.99,55.99,73020.0,53.5018,53.54,53.4827,53.4827,73020.0
2017-02-21 15:45:00,56.0,56.05,55.95,56.05,52478.0,53.4922,53.54,53.4445,53.54,52478.0
2017-02-21 15:50:00,56.05,56.16,56.04,56.15,128062.0,53.54,53.6451,53.5304,53.6355,128062.0
2017-02-21 15:55:00,56.15,56.22,56.09,56.1,185228.0,53.6355,53.7024,53.5782,53.5877,185228.0
2017-02-22 09:30:00,55.9,55.92,55.6,55.67,138322.0,53.3967,53.4158,53.1101,53.177,138322.0
2017-02-22 09:35:00,55.71,55.82,55.47,55.54,126662.0,53.2152,53.3203,52.986,53.0528,126662.0
2017-02-22 09:40:00,55.48,55.64,55.35,55.58,139958.0,52.9955,53.1483,52.8713,53.091,139958.0
2017-02-22 09:45:00,55.54,55.62,55.41,55.58,58036.0,53.0528,53.1292,52.9286,53.091,58036.0
2017-02-22 09:50:00,55.58,55.62,55.45,55.45,72294.0,53.091,53.1292,52.9668,52.9668,72294.0
2017-02-22 09:55:00,55.46,55.58,55.46,55.57,38232.0,52.9764,53.091,52.9764,53.0815,38232.0
2017-02-22 10:00:00,55.57,55.74,55.57,55.61,76804.0,53.0815,53.2439,53.0815,53.1197,76804.0
2017-02-22 10:05:00,55.65,55.69,55.5,55.61,41276.0,53.1579,53.1961,53.0146,53.1197,41276.0
2017-02-22 10:10:00,55.63,55.85,55.63,55.84,53422.0,53.1388,53.3489,53.1388,53.3394,53422.0
2017-02-22 10:15:00,55.85,55.85,55.76,55.81,48164.0,53.3489,53.3489,53.263,53.3107,48164.0
2017-02-22 10:20:00,55.84,55.85,55.76,55.76,35430.0,53.3394,53.3489,53.263,53.263,35430.0
2017-02-22 10:25:00,55.75,55.87,55.72,55.83,43394.0,53.2534,53.368,53.2248,53.3298,43394.0
2017-02-22 10:30:00,55.81,55.9,55.76,55.85,35248.0,53.3107,53.3967,53.263,53.3489,35248.0
2017-02-22 10:35:00,55.81,55.92,55.8,55.89,84224.0,53.3107,53.4158,53.3012,53.3871,84224.0
2017-02-22 10:40:00,55.9,55.9,55.76,55.9,39442.0,53.3967,53.3967,53.263,53.3967,39442.0
2017-02-22 10:45:00,55.88,55.92,55.68,55.74,53228.0,53.3776,53.4158,53.1865,53.2439,53228.0
2017-02-22 10:50:00,55.72,55.73,55.62,55.71,56336.0,53.2248,53.2343,53.1292,53.2152,56336.0
2017-02-22 10:55:00,55.71,55.74,55.65,55.65,18762.0,53.2152,53.2439,53.1579,53.1579,18762.0
2017-02-22 11:00:00,55.63,55.67,55.45,55.49,112080.0,53.1388,53.177,52.9668,53.0051,112080.0
2017-02-22 11:05:00,55.52,55.56,55.45,55.49,34996.0,53.0337,53.0719,52.9668,53.0051,34996.0
2017-02-22 11:10:00,55.49,55.49,55.33,55.39,105844.0,53.0051,53.0051,52.8522,52.9095,105844.0
2017-02-22 11:15:00,55.41,55.46,55.35,55.45,34556.0,52.9286,52.9764,52.8713,52.9668,34556.0
2017-02-22 11:20:00,55.46,55.51,55.35,55.4,45960.0,52.9764,53.0242,52.8713,52.9191,45960.0
2017-02-22 11:25:00,55.41,55.57,55.32,55.49,64350.0,52.9286,53.0815,52.8427,53.0051,64350.0
2017-02-22 11:30:00,55.49,55.56,55.45,55.51,26356.0,53.0051,53.0719,52.9668,53.0242,26356.0
2017-02-22 11:35:00,55.51,55.52,55.46,55.46,13844.0,53.0242,53.0337,52.9764,52.9764,13844.0
2017-02-22 11:40:00,55.45,55.46,55.37,55.39,45826.0,52.9668,52.9764,52.8904,52.9095,45826.0
2017-02-22 11:45:00,55.39,55.43,55.33,55.36,42630.0,52.9095,52.9477,52.8522,52.8809,42630.0
2017-02-22 11:50:00,55.37,55.37,55.24,55.34,63522.0,52.8904,52.8904,52.7663,52.8618,63522.0
2017-02-22 11:55:00,55.33,55.33,55.14,55.15,85506.0,52.8522,52.8522,52.6707,52.6803,85506.0
2017-02-22 12:00:00,55.13,55.19,55.09,55.1,53588.0,52.6612,52.7185,52.623,52.6325,53588.0
2017-02-22 12:05:00,55.09,55.21,55.05,55.18,46434.0,52.623,52.7376,52.5848,52.7089,46434.0
2017-02-22 12:10:00,55.16,55.3,55.16,55.3,22062.0,52.6898,52.8236,52.6898,52.8236,22062.0
2017-02-22 12:15:00,55.3,55.31,55.2,55.21,16904.0,52.8236,52.8331,52.728,52.7376,16904.0
2017-02-22 12:20:00,55.21,55.22,55.16,55.17,5732.0,52.7376,52.7471,52.6898,52.6994,5732.0
2017-02-22 12:25:00,55.17,55.18,55.1,55.17,32542.0,52.6994,52.7089,52.6325,52.6994,32542.0
2017-02-22 12:30:00,55.19,55.21,55.13,55.15,17108.0,52.7185,52.7376,52.6612,52.6803,17108.0
2017-02-22 12:35:00,55.16,55.22,55.13,55.22,6320.0,52.6898,52.7471,52.6612,52.7471,6320.0
2017-02-22 12:40:00,55.24,55.29,55.24,55.27,25538.0,52.7663,52.814,52.7663,52.7949,25538.0
2017-02-22 12:45:00,55.25,55.3,55.24,55.25,11240.0,52.7758,52.8236,52.7663,52.7758,11240.0
2017-02-22 12:50:00,55.25,55.32,55.25,55.31,11370.0,52.7758,52.8427,52.7758,52.8331,11370.0
2017-02-22 12:55:00,55.3,55.47,55.29,55.46,56438.0,52.8236,52.986,52.814,52.9764,56438.0
2017-02-22 13:00:00,55.47,55.51,55.44,55.45,84982.0,52.986,53.0242,52.9573,52.9668,84982.0
2017-02-22 13:05:00,55.47,55.54,55.47,55.54,27600.0,52.986,53.0528,52.986,53.0528,27600.0
2017-02-22 13:10:00,55.53,55.6,55.52,55.57,25634.0,53.0433,53.1101,53.0337,53.0815,25634.0
2017-02-22 13:15:00,55.55,55.55,55.49,55.5,38848.0,53.0624,53.0624,53.0051,53.0146,38848.0
2017-02-22 13:20:00,55.5,55.6,55.5,55.55,18762.0,53.0146,53.1101,53.0146,53.0624,18762.0
2017-02-22 13:25:00,55.54,55.55,55.49,55.55,6764.0,53.0528,53.0624,53.0051,53.0624,6764.0
2017-02-22 13:30:00,55.59,55.63,55.54,55.55,27620.0,53.1006,53.1388,53.0528,53.0624,27620.0
2017-02-22 13:35:00,55.54,55.64,55.52,55.64,80120.0,53.0528,53.1483,53.0337,53.1483,80120.0
2017-02-22 13:40:00,55.6,55.65,55.55,55.55,22220.0,53.1101,53.1579,53.0624,53.0624,22220.0
2017-02-22 13:45:00,55.54,55.54,55.48,55.49,16720.0,53.0528,53.0528,52.9955,53.0051,16720.0
2017-02-22 13:50:00,55.51,55.52,55.47,55.52,8096.0,53.0242,53.0337,52.986,53.0337,8096.0
2017-02-22 13:55:00,55.49,55.51,55.46,55.49,11260.0,53.0051,53.0242,52.9764,53.0051,11260.0
2017-02-22 14:00:00,55.47,55.59,55.45,55.48,42540.0,52.986,53.1006,52.9668,52.9955,42540.0
2017-02-22 14:05:00,55.49,55.49,55.27,55.3,41222.0,53.0051,53.0051,52.7949,52.8236,41222.0
2017-02-22 14:10:00,55.29,55.37,55.17,55.35,104414.0,52.814,52.8904,52.6994,52.8713,104414.0
2017-02-22 14:15:00,55.36,55.45,55.31,55.42,29744.0,52.8809,52.9668,52.8331,52.9382,29744.0
2017-02-22 14:20:00,55.39,55.44,55.35,55.37,14106.0,52.9095,52.9573,52.8713,52.8904,14106.0
2017-02-22 14:25:00,55.4,55.43,55.36,55.4,10662.0,52.9191,52.9477,52.8809,52.9191,10662.0
2017-02-22 14:30:00,55.39,55.39,55.2,55.24,37398.0,52.9095,52.9095,52.728,52.7663,37398.0
2017-02-22 14:35:00,55.24,55.27,55.15,55.18,52300.0,52.7663,52.7949,52.6803,52.7089,52300.0
2017-02-22 14:40:00,55.16,55.24,55.14,55.22,26576.0,52.6898,52.7663,52.6707,52.7471,26576.0
2017-02-22 14:45:00,55.22,55.22,55.1,55.13,61620.0,52.7471,52.7471,52.6325,52.6612,61620.0
2017-02-22 14:50:00,55.1,55.17,55.0,55.1,71056.0,52.6325,52.6994,52.537,52.6325,71056.0
2017-02-22 14:55:00,55.12,55.16,55.06,55.06,29148.0,52.6516,52.6898,52.5943,52.5943,29148.0
2017-02-22 15:00:00,55.07,55.09,55.01,55.08,16700.0,52.6039,52.623,52.5466,52.6134,16700.0
2017-02-22 15:05:00,55.09,55.12,55.06,55.09,20700.0,52.623,52.6516,52.5943,52.623,20700.0
2017-02-22 15:10:00,55.12,55.17,55.1,55.13,31408.0,52.6516,52.6994,52.6325,52.6612,31408.0
2017-02-22 15:15:00,55.13,55.16,55.09,55.1,41958.0,52.6612,52.6898,52.623,52.6325,41958.0
2017-02-22 15:20:00,55.08,55.23,55.06,55.21,88570.0,52.6134,52.7567,52.5943,52.7376,88570.0
2017-02-22 15:25:00,55.19,55.36,55.18,55.35,60168.0,52.7185,52.8809,52.7089,52.8713,60168.0
2017-02-22 15:30:00,55.35,55.47,55.31,55.45,46732.0,52.8713,52.986,52.8331,52.9668,46732.0
2017-02-22 15:35:00,55.43,55.45,55.39,55.39,36124.0,52.9477,52.9668,52.9095,52.9095,36124.0
2017-02-22 15:40:00,55.38,55.4,55.29,55.33,18058.0,52.9,52.9191,52.814,52.8522,18058.0
2017-02-22 15:45:00,55.35,55.35,55.29,55.33,16178.0,52.8713,52.8713,52.814,52.8522,16178.0
2017-02-22 15:50:00,55.33,55.41,55.31,55.38,36778.0,52.8522,52.9286,52.8331,52.9,36778.0
2017-02-22 15:55:00,55.37,55.45,55.31,55.44,105218.0,52.8904,52.9668,52.8331,52.9573,105218.0
2017-02-23 09:30:00,55.87,55.9,55.58,55.69,196908.0,53.368,53.3967,53.091,53.1961,196908.0
2017-02-23 09:35:00,55.71,55.71,55.43,55.55,187740.0,53.2152,53.2152,52.9477,53.0624,187740.0
2017-02-23 09:40:00,55.49,55.5,55.02,55.04,206452.0,53.0051,53.0146,52.5561,52.5752,206452.0
2017-02-23 09:45:00,55.04,55.1,54.87,54.92,216446.0,52.5752,52.6325,52.4128,52.4606,216446.0
2017-02-23 09:50:00,54.94,55.07,54.87,55.07,136210.0,52.4797,52.6039,52.4128,52.6039,136210.0
2017-02-23 09:55:00,55.07,55.08,54.86,55.05,111290.0,52.6039,52.6134,52.4033,52.5848,111290.0
2017-02-23 10:00:00,55.05,55.1,54.98,55.0,96026.0,52.5848,52.6325,52.5179,52.537,96026.0
2017-02-23 10:05:00,55.0,55.07,54.5,54.51,226652.0,52.537,52.6039,52.0594,52.0689,226652.0
2017-02-23 10:10:00,54.51,54.57,54.24,54.3,276204.0,52.0689,52.1263,51.811,51.8683,276204.0
2017-02-23 10:15:00,54.29,54.51,54.2,54.46,175574.0,51.8588,52.0689,51.7728,52.0212,175574.0
2017-02-23 10:20:00,54.46,54.46,54.2,54.21,65340.0,52.0212,52.0212,51.7728,51.7824,65340.0
2017-02-23 10:25:00,54.21,54.29,54.01,54.06,172246.0,51.7824,51.8588,51.5913,51.6391,172246.0
2017-02-23 10:30:00,54.06,54.33,53.95,54.3,207128.0,51.6391,51.897,51.534,51.8683,207128.0
2017-02-23 10:35:00,54.31,54.31,54.05,54.06,81144.0,51.8779,51.8779,51.6295,51.6391,81144.0
2017-02-23 10:40:00,54.06,54.06,53.89,53.95,259128.0,51.6391,51.6391,51.4767,51.534,259128.0
2017-02-23 10:45:00,53.93,53.98,53.77,53.84,159222.0,51.5149,51.5627,51.3621,51.4289,159222.0
2017-02-23 10:50:00,53.88,53.89,53.48,53.51,155990.0,51.4672,51.4767,51.0851,51.1137,155990.0
2017-02-23 10:55:00,53.52,53.65,53.38,53.61,260352.0,51.1233,51.2475,50.9895,51.2092,260352.0
2017-02-23 11:00:00,53.65,53.7,53.46,53.58,95392.0,51.2475,51.2952,51.066,51.1806,95392.0
2017-02-23 11:05:00,53.54,53.67,53.35,53.38,96430.0,51.1424,51.2666,50.9609,50.9895,96430.0
2017-02-23 11:10:00,53.38,53.41,53.2,53.24,122588.0,50.9895,51.0182,50.8176,50.8558,122588.0
2017-02-23 11:15:00,53.24,53.55,53.18,53.47,137068.0,50.8558,51.1519,50.7985,51.0755,137068.0
2017-02-23 11:20:00,53.45,53.45,53.27,53.31,75950.0,51.0564,51.0564,50.8845,50.9227,75950.0
2017-02-23 11:25:00,53.3,53.41,53.23,53.38,67956.0,50.9131,51.0182,50.8463,50.9895,67956.0
2017-02-23 11:30:00,53.32,53.79,53.32,53.75,265402.0,50.9322,51.3812,50.9322,51.343,265402.0
2017-02-23 11:35:00,53.74,53.75,53.53,53.57,217192.0,51.3334,51.343,51.1328,51.171,217192.0
2017-02-23 11:40:00,53.58,53.58,53.44,53.44,63198.0,51.1806,51.1806,51.0469,51.0469,63198.0
2017-02-23 11:45:00,53.46,53.5,53.39,53.48,37326.0,51.066,51.1042,50.9991,51.0851,37326.0
2017-02-23 11:50:00,53.48,53.63,53.47,53.57,42998.0,51.0851,51.2284,51.0755,51.171,42998.0
2017-02-23 11:55:00,53.55,53.56,53.47,53.52,26604.0,51.1519,51.1615,51.0755,51.1233,26604.0
2017-02-23 12:00:00,53.55,53.74,53.48,53.73,44638.0,51.1519,51.3334,51.0851,51.3239,44638.0
2017-02-23 12:05:00,53.72,53.78,53.69,53.7,42086.0,51.3143,51.3716,51.2857,51.2952,42086.0
2017-02-23 12:10:00,53.74,53.95,53.67,53.93,69790.0,51.3334,51.534,51.2666,51.5149,69790.0
2017-02-23 12:15:00,53.95,54.1,53.93,53.97,156244.0,51.534,51.6773,51.5149,51.5531,156244.0
2017-02-23 12:20:00,53.98,54.1,53.95,54.08,77234.0,51.5627,51.6773,51.534,51.6582,77234.0
2017-02-23 12:25:00,54.07,54.21,54.01,54.13,63500.0,51.6486,51.7824,51.5913,51.706,63500.0
2017-02-23 12:30:00,54.11,54.53,54.1,54.53,132214.0,51.6869,52.088,51.6773,52.088,132214.0
2017-02-23 12:35:00,54.55,54.73,54.52,54.56,178476.0,52.1072,52.2791,52.0785,52.1167,178476.0
2017-02-23 12:40:00,54.57,54.59,54.34,54.39,89582.0,52.1263,52.1454,51.9066,51.9543,89582.0
2017-02-23 12:45:00,54.43,54.49,54.42,54.45,22312.0,51.9925,52.0498,51.983,52.0116,22312.0
2017-02-23 12:50:00,54.47,54.58,54.41,54.41,59016.0,52.0307,52.1358,51.9734,51.9734,59016.0
2017-02-23 12:55:00,54.41,54.41,54.27,54.27,23458.0,51.9734,51.9734,51.8397,51.8397,23458.0
2017-02-23 13:00:00,54.29,54.42,54.21,54.22,43916.0,51.8588,51.983,51.7824,51.7919,43916.0
2017-02-23 13:05:00,54.21,54.29,54.13,54.27,44560.0,51.7824,51.8588,51.706,51.8397,44560.0
2017-02-23 13:10:00,54.25,54.26,54.07,54.08,45962.0,51.8206,51.8301,51.6486,51.6582,45962.0
2017-02-23 13:15:00,54.06,54.1,53.98,54.07,53186.0,51.6391,51.6773,51.5627,51.6486,53186.0
2017-02-23 13:20:00,54.07,54.1,54.0,54.0,11760.0,51.6486,51.6773,51.5818,51.5818,11760.0
2017-02-23 13:25:00,54.04,54.06,53.97,53.97,28344.0,51.62,51.6391,51.5531,51.5531,28344.0
2017-02-23 13:30:00,53.98,54.04,53.95,53.99,42892.0,51.5627,51.62,51.534,51.5722,42892.0
2017-02-23 13:35:00,53.96,54.08,53.92,54.05,57708.0,51.5436,51.6582,51.5054,51.6295,57708.0
2017-02-23 13:40:00,54.11,54.24,54.08,54.09,69822.0,51.6869,51.811,51.6582,51.6678,69822.0
2017-02-23 13:45:00,54.12,54.13,54.07,54.07,14108.0,51.6964,51.706,51.6486,51.6486,14108.0
2017-02-23 13:50:00,54.06,54.13,54.04,54.05,14420.0,51.6391,51.706,51.62,51.6295,14420.0
2017-02-23 13:55:00,54.05,54.18,54.05,54.17,18960.0,51.6295,51.7537,51.6295,51.7442,18960.0
2017-02-23 14:00:00,54.18,54.21,54.11,54.15,38976.0,51.7537,51.7824,51.6869,51.7251,38976.0
2017-02-23 14:05:00,54.13,54.13,54.05,54.08,10040.0,51.706,51.706,51.6295,51.6582,10040.0
2017-02-23 14:10:00,54.05,54.08,53.95,54.07,59812.0,51.6295,51.6582,51.534,51.6486,59812.0
2017-02-23 14:15:00,54.08,54.08,53.97,54.04,58374.0,51.6582,51.6582,51.5531,51.62,58374.0
2017-02-23 14:20:00,54.0,54.1,53.98,54.09,55454.0,51.5818,51.6773,51.5627,51.6678,55454.0
2017-02-23 14:25:00,54.12,54.15,54.07,54.09,23340.0,51.6964,51.7251,51.6486,51.6678,23340.0
2017-02-23 14:30:00,54.11,54.11,54.04,54.06,9708.0,51.6869,51.6869,51.62,51.6391,9708.0
2017-02-23 14:35:00,54.1,54.16,54.07,54.1,17172.0,51.6773,51.7346,51.6486,51.6773,17172.0
2017-02-23 14:40:00,54.1,54.13,54.06,54.1,7980.0,51.6773,51.706,51.6391,51.6773,7980.0
2017-02-23 14:45:00,54.12,54.22,54.1,54.18,19972.0,51.6964,51.7919,51.6773,51.7537,19972.0
2017-02-23 14:50:00,54.19,54.21,54.15,54.18,9800.0,51.7633,51.7824,51.7251,51.7537,9800.0
2017-02-23 14:55:00,54.13,54.24,54.11,54.19,12316.0,51.706,51.811,51.6869,51.7633,12316.0
2017-02-23 15:00:00,54.2,54.25,54.16,54.24,20594.0,51.7728,51.8206,51.7346,51.811,20594.0
2017-02-23 15:05:00,54.22,54.24,54.12,54.12,24990.0,51.7919,51.811,51.6964,51.6964,24990.0
2017-02-23 15:10:00,54.13,54.21,54.13,54.13,39040.0,51.706,51.7824,51.706,51.706,39040.0
2017-02-23 15:15:00,54.13,54.19,54.1,54.18,46332.0,51.706,51.7633,51.6773,51.7537,46332.0
2017-02-23 15:20:00,54.2,54.48,54.2,54.42,118784.0,51.7728,52.0403,51.7728,51.983,118784.0
2017-02-23 15:25:00,54.44,54.47,54.3,54.31,28126.0,52.0021,52.0307,51.8683,51.8779,28126.0
2017-02-23 15:30:00,54.34,54.34,54.27,54.3,20692.0,51.9066,51.9066,51.8397,51.8683,20692.0
2017-02-23 15:35:00,54.29,54.31,54.23,54.31,24286.0,51.8588,51.8779,51.8015,51.8779,24286.0
2017-02-23 15:40:00,54.27,54.34,54.27,54.33,21972.0,51.8397,51.9066,51.8397,51.897,21972.0
2017-02-23 15:45:00,54.33,54.38,54.22,54.26,29970.0,51.897,51.9448,51.7919,51.8301,29970.0
2017-02-23 15:50:00,54.28,54.3,54.07,54.11,107446.0,51.8492,51.8683,51.6486,51.6869,107446.0
2017-02-23 15:55:00,54.1,54.38,54.01,54.35,285154.0,51.6773,51.9448,51.5913,51.9161,285154.0
2017-02-24 09:30:00,52.9,53.28,52.71,52.74,328556.0,50.531,50.894,50.3496,50.3782,328556.0
2017-02-24 09:35:00,52.76,53.29,52.76,53.29,138144.0,50.3973,50.9036,50.3973,50.9036,138144.0
2017-02-24 09:40:00,53.23,53.7,53.23,53.7,175110.0,50.8463,51.2952,50.8463,51.2952,175110.0
2017-02-24 09:45:00,53.7,53.82,53.42,53.45,122952.0,51.2952,51.4098,51.0278,51.0564,122952.0
2017-02-24 09:50:00,53.47,53.63,53.47,53.56,70944.0,51.0755,51.2284,51.0755,51.1615,70944.0
2017-02-24 09:55:00,53.53,53.81,53.52,53.71,57258.0,51.1328,51.4003,51.1233,51.3048,57258.0
2017-02-24 10:00:00,53.78,53.79,53.45,53.6,62088.0,51.3716,51.3812,51.0564,51.1997,62088.0
2017-02-24 10:05:00,53.58,53.65,53.35,53.62,71750.0,51.1806,51.2475,50.9609,51.2188,71750.0
2017-02-24 10:10:00,53.59,53.59,53.38,53.4,36062.0,51.1901,51.1901,50.9895,51.0087,36062.0
2017-02-24 10:15:00,53.45,53.52,53.4,53.51,24310.0,51.0564,51.1233,51.0087,51.1137,24310.0
2017-02-24 10:20:00,53.49,53.72,53.49,53.59,43956.0,51.0946,51.3143,51.0946,51.1901,43956.0
2017-02-24 10:25:00,53.58,53.58,53.39,53.49,38876.0,51.1806,51.1806,50.9991,51.0946,38876.0
2017-02-24 10:30:00,53.44,53.6,53.35,53.59,32196.0,51.0469,51.1997,50.9609,51.1901,32196.0
2017-02-24 10:35:00,53.55,53.74,53.54,53.74,43136.0,51.1519,51.3334,51.1424,51.3334,43136.0
2017-02-24 10:40:00,53.73,53.93,53.63,53.84,72218.0,51.3239,51.5149,51.2284,51.4289,72218.0
2017-02-24 10:45:00,53.85,53.88,53.7,53.74,29658.0,51.4385,51.4672,51.2952,51.3334,29658.0
2017-02-24 10:50:00,53.72,53.89,53.71,53.77,30926.0,51.3143,51.4767,51.3048,51.3621,30926.0
2017-02-24 10:55:00,53.83,54.05,53.82,54.04,61954.0,51.4194,51.6295,51.4098,51.62,61954.0
2017-02-24 11:00:00,54.0,54.06,53.94,54.06,24592.0,51.5818,51.6391,51.5245,51.6391,24592.0
2017-02-24 11:05:00,54.06,54.12,53.96,54.0,46790.0,51.6391,51.6964,51.5436,51.5818,46790.0
2017-02-24 11:10:00,54.01,54.18,53.92,53.92,51746.0,51.5913,51.7537,51.5054,51.5054,51746.0
2017-02-24 11:15:00,53.92,53.96,53.83,53.89,33814.0,51.5054,51.5436,51.4194,51.4767,33814.0
2017-02-24 11:20:00,53.91,53.96,53.81,53.91,19518.0,51.4958,51.5436,51.4003,51.4958,19518.0
2017-02-24 11:25:00,53.88,53.9,53.83,53.88,17342.0,51.4672,51.4863,51.4194,51.4672,17342.0
2017-02-24 11:30:00,53.93,53.97,53.8,53.8,27212.0,51.5149,51.5531,51.3907,51.3907,27212.0
2017-02-24 11:35:00,53.79,53.81,53.69,53.77,40696.0,51.3812,51.4003,51.2857,51.3621,40696.0
2017-02-24 11:40:00,53.75,53.83,53.75,53.8,8288.0,51.343,51.4194,51.343,51.3907,8288.0
2017-02-24 11:45:00,53.77,53.94,53.77,53.87,20568.0,51.3621,51.5245,51.3621,51.4576,20568.0
2017-02-24 11:50:00,53.86,53.91,53.8,53.8,17000.0,51.4481,51.4958,51.3907,51.3907,17000.0
2017-02-24 11:55:00,53.8,53.8,53.65,53.66,49570.0,51.3907,51.3907,51.2475,51.257,49570.0
2017-02-24 12:00:00,53.66,53.9,53.63,53.9,24488.0,51.257,51.4863,51.2284,51.4863,24488.0
2017-02-24 12:05:00,53.91,54.15,53.9,54.14,64104.0,51.4958,51.7251,51.4863,51.7155,64104.0
2017-02-24 12:10:00,54.15,54.16,53.99,54.08,30780.0,51.7251,51.7346,51.5722,51.6582,30780.0
2017-02-24 12:15:00,54.04,54.08,53.95,53.95,22042.0,51.62,51.6582,51.534,51.534,22042.0
2017-02-24 12:20:00,53.98,54.06,53.97,54.02,14396.0,51.5627,51.6391,51.5531,51.6009,14396.0
2017-02-24 12:25:00,54.05,54.11,54.02,54.09,30062.0,51.6295,51.6869,51.6009,51.6678,30062.0
2017-02-24 12:30:00,54.08,54.24,54.08,54.1,47238.0,51.6582,51.811,51.6582,51.6773,47238.0
2017-02-24 12:35:00,54.14,54.14,53.99,54.04,11058.0,51.7155,51.7155,51.5722,51.62,11058.0
2017-02-24 12:40:00,54.02,54.07,53.99,53.99,9100.0,51.6009,51.6486,51.5722,51.5722,9100.0
2017-02-24 12:45:00,54.01,54.1,53.92,54.09,34776.0,51.5913,51.6773,51.5054,51.6678,34776.0
2017-02-24 12:50:00,54.11,54.15,53.97,53.97,31580.0,51.6869,51.7251,51.5531,51.5531,31580.0
2017-02-24 12:55:00,53.96,54.0,53.95,54.0,6182.0,51.5436,51.5818,51.534,51.5818,6182.0
2017-02-24 13:00:00,53.96,54.03,53.88,53.94,13866.0,51.5436,51.6104,51.4672,51.5245,13866.0
2017-02-24 13:05:00,53.91,53.91,53.72,53.73,30432.0,51.4958,51.4958,51.3143,51.3239,30432.0
2017-02-24 13:10:00,53.74,53.82,53.73,53.82,16852.0,51.3334,51.4098,51.3239,51.4098,16852.0
2017-02-24 13:15:00,53.75,53.86,53.75,53.75,14610.0,51.343,51.4481,51.343,51.343,14610.0
2017-02-24 13:20:00,53.77,53.79,53.73,53.77,13454.0,51.3621,51.3812,51.3239,51.3621,13454.0
2017-02-24 13:25:00,53.72,53.73,53.62,53.73,29622.0,51.3143,51.3239,51.2188,51.3239,29622.0
2017-02-24 13:30:00,53.74,53.84,53.74,53.82,39388.0,51.3334,51.4289,51.3334,51.4098,39388.0
2017-02-24 13:35:00,53.75,53.84,53.71,53.71,18960.0,51.343,51.4289,51.3048,51.3048,18960.0
2017-02-24 13:40:00,53.74,53.93,53.74,53.93,41738.0,51.3334,51.5149,51.3334,51.5149,41738.0
2017-02-24 13:45:00,53.94,53.96,53.88,53.91,22346.0,51.5245,51.5436,51.4672,51.4958,22346.0
2017-02-24 13:50:00,53.96,53.99,53.93,53.95,15600.0,51.5436,51.5722,51.5149,51.534,15600.0
2017-02-24 13:55:00,53.92,54.0,53.88,53.99,22880.0,51.5054,51.5818,51.4672,51.5722,22880.0
2017-02-24 14:00:00,53.99,54.05,53.9,53.9,21700.0,51.5722,51.6295,51.4863,51.4863,21700.0
2017-02-24 14:05:00,53.88,53.92,53.85,53.88,13516.0,51.4672,51.5054,51.4385,51.4672,13516.0
2017-02-24 14:10:00,53.88,53.92,53.85,53.87,21358.0,51.4672,51.5054,51.4385,51.4576,21358.0
2017-02-24 14:15:00,53.9,53.95,53.9,53.93,7548.0,51.4863,51.534,51.4863,51.5149,7548.0
2017-02-24 14:20:00,54.0,54.0,53.88,53.92,13656.0,51.5818,51.5818,51.4672,51.5054,13656.0
2017-02-24 14:25:00,53.93,54.01,53.91,53.99,14180.0,51.5149,51.5913,51.4958,51.5722,14180.0
2017-02-24 14:30:00,54.0,54.11,54.0,54.02,35102.0,51.5818,51.6869,51.5818,51.6009,35102.0
2017-02-24 14:35:00,54.05,54.06,53.99,54.0,16620.0,51.6295,51.6391,51.5722,51.5818,16620.0
2017-02-24 14:40:00,53.99,54.04,53.99,54.03,3816.0,51.5722,51.62,51.5722,51.6104,3816.0
2017-02-24 14:45:00,53.99,54.07,53.99,54.04,18946.0,51.5722,51.6486,51.5722,51.62,18946.0
2017-02-24 14:50:00,54.04,54.11,54.01,54.04,11880.0,51.62,51.6869,51.5913,51.62,11880.0
2017-02-24 14:55:00,54.05,54.05,53.94,53.94,30040.0,51.6295,51.6295,51.5245,51.5245,30040.0
2017-02-24 15:00:00,53.97,54.01,53.87,53.91,31032.0,51.5531,51.5913,51.4576,51.4958,31032.0
2017-02-24 15:05:00,53.92,53.94,53.75,53.79,26154.0,51.5054,51.5245,51.343,51.3812,26154.0
2017-02-24 15:10:00,53.82,53.83,53.77,53.79,19300.0,51.4098,51.4194,51.3621,51.3812,19300.0
2017-02-24 15:15:00,53.77,53.84,53.77,53.82,18720.0,51.3621,51.4289,51.3621,51.4098,18720.0
2017-02-24 15:20:00,53.82,53.99,53.82,53.97,34636.0,51.4098,51.5722,51.4098,51.5531,34636.0
2017-02-24 15:25:00,53.98,54.01,53.92,53.97,37024.0,51.5627,51.5913,51.5054,51.5531,37024.0
2017-02-24 15:30:00,53.96,54.02,53.94,53.98,10014.0,51.5436,51.6009,51.5245,51.5627,10014.0
2017-02-24 15:35:00,53.97,54.08,53.97,53.99,58050.0,51.5531,51.6582,51.5531,51.5722,58050.0
2017-02-24 15:40:00,53.99,54.1,53.99,54.07,74408.0,51.5722,51.6773,51.5722,51.6486,74408.0
2017-02-24 15:45:00,54.08,54.18,54.07,54.15,84138.0,51.6582,51.7537,51.6486,51.7251,84138.0
2017-02-24 15:50:00,54.16,54.22,54.04,54.08,110632.0,51.7346,51.7919,51.62,51.6582,110632.0
2017-02-24 15:55:00,54.09,54.27,54.07,54.27,254834.0,51.6678,51.8397,51.6486,51.8397,254834.0
2017-02-27 09:30:00,53.97,54.1,53.86,53.88,104276.0,51.5531,51.6773,51.4481,51.4672,104276.0
2017-02-27 09:35:00,53.84,54.0,53.77,53.84,86754.0,51.4289,51.5818,51.3621,51.4289,86754.0
2017-02-27 09:40:00,53.85,54.0,53.78,53.99,69084.0,51.4385,51.5818,51.3716,51.5722,69084.0
2017-02-27 09:45:00,54.01,54.75,54.01,54.65,200390.0,51.5913,52.2982,51.5913,52.2027,200390.0
2017-02-27 09:50:00,54.65,54.88,54.58,54.73,124824.0,52.2027,52.4224,52.1358,52.2791,124824.0
2017-02-27 09:55:00,54.74,55.08,54.69,55.0,150012.0,52.2886,52.6134,52.2409,52.537,150012.0
2017-02-27 10:00:00,55.04,55.04,54.74,54.86,102526.0,52.5752,52.5752,52.2886,52.4033,102526.0
2017-02-27 10:05:00,54.9,55.18,54.85,55.18,114636.0,52.4415,52.7089,52.3937,52.7089,114636.0
2017-02-27 10:10:00,55.17,55.17,54.95,55.12,92364.0,52.6994,52.6994,52.4892,52.6516,92364.0
2017-02-27 10:15:00,55.1,55.17,54.98,55.06,68422.0,52.6325,52.6994,52.5179,52.5943,68422.0
2017-02-27 10:20:00,55.05,55.37,55.05,55.31,198920.0,52.5848,52.8904,52.5848,52.8331,198920.0
2017-02-27 10:25:00,55.31,55.49,55.3,55.46,86734.0,52.8331,53.0051,52.8236,52.9764,86734.0
2017-02-27 10:30:00,55.47,55.56,55.43,55.45,139966.0,52.986,53.0719,52.9477,52.9668,139966.0
2017-02-27 10:35:00,55.46,55.47,55.3,55.44,64808.0,52.9764,52.986,52.8236,52.9573,64808.0
2017-02-27 10:40:00,55.43,55.52,55.27,55.35,99094.0,52.9477,53.0337,52.7949,52.8713,99094.0
2017-02-27 10:45:00,55.39,55.5,55.39,55.46,50676.0,52.9095,53.0146,52.9095,52.9764,50676.0
2017-02-27 10:50:00,55.49,55.6,55.41,55.47,70816.0,53.0051,53.1101,52.9286,52.986,70816.0
2017-02-27 10:55:00,55.49,55.52,55.21,55.21,74322.0,53.0051,53.0337,52.7376,52.7376,74322.0
2017-02-27 11:00:00,55.24,55.38,55.24,55.3,32968.0,52.7663,52.9,52.7663,52.8236,32968.0
2017-02-27 11:05:00,55.31,55.32,55.18,55.24,33196.0,52.8331,52.8427,52.7089,52.7663,33196.0
2017-02-27 11:10:00,55.21,55.22,55.07,55.13,62176.0,52.7376,52.7471,52.6039,52.6612,62176.0
2017-02-27 11:15:00,55.13,55.42,55.13,55.4,75558.0,52.6612,52.9382,52.6612,52.9191,75558.0
2017-02-27 11:20:00,55.37,55.42,55.26,55.26,23290.0,52.8904,52.9382,52.7854,52.7854,23290.0
2017-02-27 11:25:00,55.24,55.26,55.09,55.18,29624.0,52.7663,52.7854,52.623,52.7089,29624.0
2017-02-27 11:30:00,55.18,55.18,55.02,55.05,35310.0,52.7089,52.7089,52.5561,52.5848,35310.0
2017-02-27 11:35:00,55.09,55.09,54.88,54.88,61034.0,52.623,52.623,52.4224,52.4224,61034.0
2017-02-27 11:40:00,54.88,55.02,54.83,55.0,42408.0,52.4224,52.5561,52.3746,52.537,42408.0
2017-02-27 11:45:00,55.02,55.04,54.8,54.82,40470.0,52.5561,52.5752,52.346,52.3651,40470.0
2017-02-27 11:50:00,54.81,54.9,54.77,54.83,20110.0,52.3555,52.4415,52.3173,52.3746,20110.0
2017-02-27 11:55:00,54.82,54.88,54.82,54.85,31314.0,52.3651,52.4224,52.3651,52.3937,31314.0
2017-02-27 12:00:00,54.87,54.98,54.82,54.93,51212.0,52.4128,52.5179,52.3651,52.4701,51212.0
2017-02-27 12:05:00,54.93,55.08,54.93,55.02,46538.0,52.4701,52.6134,52.4701,52.5561,46538.0
2017-02-27 12:10:00,55.06,55.17,55.04,55.12,48836.0,52.5943,52.6994,52.5752,52.6516,48836.0
2017-02-27 12:15:00,55.1,55.18,55.09,55.13,33502.0,52.6325,52.7089,52.623,52.6612,33502.0
2017-02-27 12:20:00,55.1,55.17,55.06,55.16,28600.0,52.6325,52.6994,52.5943,52.6898,28600.0
2017-02-27 12:25:00,55.08,55.11,55.06,55.07,7888.0,52.6134,52.6421,52.5943,52.6039,7888.0
2017-02-27 12:30:00,55.08,55.14,55.08,55.12,10740.0,52.6134,52.6707,52.6134,52.6516,10740.0
2017-02-27 12:35:00,55.11,55.12,55.06,55.06,4150.0,52.6421,52.6516,52.5943,52.5943,4150.0
2017-02-27 12:40:00,55.1,55.17,55.1,55.15,21584.0,52.6325,52.6994,52.6325,52.6803,21584.0
2017-02-27 12:45:00,55.16,55.24,55.15,55.19,14456.0,52.6898,52.7663,52.6803,52.7185,14456.0
2017-02-27 12:50:00,55.17,55.27,55.15,55.25,20384.0,52.6994,52.7949,52.6803,52.7758,20384.0
2017-02-27 12:55:00,55.25,55.26,55.2,55.22,5714.0,52.7758,52.7854,52.728,52.7471,5714.0
2017-02-27 13:00:00,55.22,55.27,55.17,55.17,25968.0,52.7471,52.7949,52.6994,52.6994,25968.0
2017-02-27 13:05:00,55.15,55.23,55.14,55.23,10514.0,52.6803,52.7567,52.6707,52.7567,10514.0
2017-02-27 13:10:00,55.23,55.26,55.19,55.26,9190.0,52.7567,52.7854,52.7185,52.7854,9190.0
2017-02-27 13:15:00,55.27,55.29,55.19,55.22,16474.0,52.7949,52.814,52.7185,52.7471,16474.0
2017-02-27 13:20:00,55.24,55.27,55.23,55.27,16894.0,52.7663,52.7949,52.7567,52.7949,16894.0
2017-02-27 13:25:00,55.28,55.31,55.25,55.27,12670.0,52.8045,52.8331,52.7758,52.7949,12670.0
2017-02-27 13:30:00,55.27,55.45,55.27,55.4,55870.0,52.7949,52.9668,52.7949,52.9191,55870.0
2017-02-27 13:35:00,55.38,55.45,55.35,55.38,45014.0,52.9,52.9668,52.8713,52.9,45014.0
2017-02-27 13:40:00,55.38,55.38,55.33,55.35,9578.0,52.9,52.9,52.8522,52.8713,9578.0
2017-02-27 13:45:00,55.35,55.4,55.28,55.29,14700.0,52.8713,52.9191,52.8045,52.814,14700.0
2017-02-27 13:50:00,55.33,55.36,55.32,55.35,8824.0,52.8522,52.8809,52.8427,52.8713,8824.0
2017-02-27 13:55:00,55.36,55.41,55.31,55.31,14452.0,52.8809,52.9286,52.8331,52.8331,14452.0
2017-02-27 14:00:00,55.32,55.45,55.32,55.37,11816.0,52.8427,52.9668,52.8427,52.8904,11816.0
2017-02-27 14:05:00,55.36,55.4,55.32,55.38,12800.0,52.8809,52.9191,52.8427,52.9,12800.0
2017-02-27 14:10:00,55.38,55.45,55.37,55.38,7806.0,52.9,52.9668,52.8904,52.9,7806.0
2017-02-27 14:15:00,55.37,55.44,55.36,55.41,4140.0,52.8904,52.9573,52.8809,52.9286,4140.0
2017-02-27 14:20:00,55.4,55.46,55.38,55.44,17174.0,52.9191,52.9764,52.9,52.9573,17174.0
2017-02-27 14:25:00,55.46,55.68,55.46,55.58,154632.0,52.9764,53.1865,52.9764,53.091,154632.0
2017-02-27 14:30:00,55.55,55.6,55.54,55.54,22062.0,53.0624,53.1101,53.0528,53.0528,22062.0
2017-02-27 14:35:00,55.52,55.6,55.5,55.55,7450.0,53.0337,53.1101,53.0146,53.0624,7450.0
2017-02-27 14:40:00,55.56,55.6,55.55,55.58,14852.0,53.0719,53.1101,53.0624,53.091,14852.0
2017-02-27 14:45:00,55.59,55.67,55.58,55.67,62162.0,53.1006,53.177,53.091,53.177,62162.0
2017-02-27 14:50:00,55.67,55.68,55.62,55.66,43416.0,53.177,53.1865,53.1292,53.1674,43416.0
2017-02-27 14:55:00,55.66,55.69,55.64,55.65,35380.0,53.1674,53.1961,53.1483,53.1579,35380.0
2017-02-27 15:00:00,55.65,55.7,55.58,55.59,61662.0,53.1579,53.2057,53.091,53.1006,61662.0
2017-02-27 15:05:00,55.62,55.71,55.6,55.68,35460.0,53.1292,53.2152,53.1101,53.1865,35460.0
2017-02-27 15:10:00,55.63,55.77,55.59,55.76,79900.0,53.1388,53.2725,53.1006,53.263,79900.0
2017-02-27 15:15:00,55.71,55.71,55.59,55.62,51252.0,53.2152,53.2152,53.1006,53.1292,51252.0
2017-02-27 15:20:00,55.58,55.68,55.56,55.67,63800.0,53.091,53.1865,53.0719,53.177,63800.0
2017-02-27 15:25:00,55.69,55.73,55.63,55.71,61802.0,53.1961,53.2343,53.1388,53.2152,61802.0
2017-02-27 15:30:00,55.72,55.77,55.61,55.69,87480.0,53.2248,53.2725,53.1197,53.1961,87480.0
2017-02-27 15:35:00,55.67,55.67,55.58,55.61,28140.0,53.177,53.177,53.091,53.1197,28140.0
2017-02-27 15:40:00,55.6,55.62,55.52,55.57,69434.0,53.1101,53.1292,53.0337,53.0815,69434.0
2017-02-27 15:45:00,55.57,55.61,55.42,55.42,101116.0,53.0815,53.1197,52.9382,52.9382,101116.0
2017-02-27 15:50:00,55.43,55.7,55.43,55.68,95590.0,52.9477,53.2057,52.9477,53.1865,95590.0
2017-02-27 15:55:00,55.67,55.81,55.66,55.8,189084.0,53.177,53.3107,53.1674,53.3012,189084.0
2017-02-28 09:30:00,55.1,55.23,54.93,55.0,203076.0,52.6325,52.7567,52.4701,52.537,203076.0
2017-02-28 09:35:00,55.0,55.16,54.9,54.95,113804.0,52.537,52.6898,52.4415,52.4892,113804.0
2017-02-28 09:40:00,54.95,55.02,54.83,54.98,101632.0,52.4892,52.5561,52.3746,52.5179,101632.0
2017-02-28 09:45:00,54.99,55.05,54.66,54.68,186002.0,52.5274,52.5848,52.2122,52.2313,186002.0
2017-02-28 09:50:00,54.65,54.73,54.51,54.52,102938.0,52.2027,52.2791,52.0689,52.0785,102938.0
2017-02-28 09:55:00,54.54,54.67,54.47,54.55,81372.0,52.0976,52.2218,52.0307,52.1072,81372.0
2017-02-28 10:00:00,54.56,54.78,54.5,54.68,149906.0,52.1167,52.3269,52.0594,52.2313,149906.0
2017-02-28 10:05:00,54.67,54.77,54.53,54.71,88808.0,52.2218,52.3173,52.088,52.26,88808.0
2017-02-28 10:10:00,54.74,54.75,54.56,54.68,130844.0,52.2886,52.2982,52.1167,52.2313,130844.0
2017-02-28 10:15:00,54.68,54.69,54.42,54.47,143772.0,52.2313,52.2409,51.983,52.0307,143772.0
2017-02-28 10:20:00,54.46,54.49,54.3,54.33,112460.0,52.0212,52.0498,51.8683,51.897,112460.0
2017-02-28 10:25:00,54.34,54.42,54.25,54.29,82096.0,51.9066,51.983,51.8206,51.8588,82096.0
2017-02-28 10:30:00,54.31,54.45,54.2,54.24,88488.0,51.8779,52.0116,51.7728,51.811,88488.0
2017-02-28 10:35:00,54.24,54.41,54.24,54.37,45728.0,51.811,51.9734,51.811,51.9352,45728.0
2017-02-28 10:40:00,54.34,54.41,54.32,54.38,45960.0,51.9066,51.9734,51.8875,51.9448,45960.0
2017-02-28 10:45:00,54.4,54.68,54.34,54.68,95456.0,51.9639,52.2313,51.9066,52.2313,95456.0
2017-02-28 10:50:00,54.68,54.83,54.65,54.77,115754.0,52.2313,52.3746,52.2027,52.3173,115754.0
2017-02-28 10:55:00,54.77,54.77,54.62,54.75,80140.0,52.3173,52.3173,52.174,52.2982,80140.0
2017-02-28 11:00:00,54.75,54.75,54.55,54.71,45748.0,52.2982,52.2982,52.1072,52.26,45748.0
2017-02-28 11:05:00,54.71,54.84,54.65,54.71,66014.0,52.26,52.3842,52.2027,52.26,66014.0
2017-02-28 11:10:00,54.73,54.74,54.65,54.65,55730.0,52.2791,52.2886,52.2027,52.2027,55730.0
2017-02-28 11:15:00,54.65,54.66,54.57,54.6,48690.0,52.2027,52.2122,52.1263,52.1549,48690.0
2017-02-28 11:20:00,54.58,54.77,54.57,54.75,28874.0,52.1358,52.3173,52.1263,52.2982,28874.0
2017-02-28 11:25:00,54.76,54.76,54.62,54.65,17858.0,52.3077,52.3077,52.174,52.2027,17858.0
2017-02-28 11:30:00,54.62,54.64,54.52,54.52,29010.0,52.174,52.1931,52.0785,52.0785,29010.0
2017-02-28 11:35:00,54.52,54.62,54.51,54.56,11854.0,52.0785,52.174,52.0689,52.1167,11854.0
2017-02-28 11:40:00,54.61,54.61,54.48,54.55,10672.0,52.1645,52.1645,52.0403,52.1072,10672.0
2017-02-28 11:45:00,54.57,54.58,54.32,54.4,54326.0,52.1263,52.1358,51.8875,51.9639,54326.0
2017-02-28 11:50:00,54.41,54.47,54.39,54.42,24010.0,51.9734,52.0307,51.9543,51.983,24010.0
2017-02-28 11:55:00,54.4,54.43,54.33,54.34,20636.0,51.9639,51.9925,51.897,51.9066,20636.0
2017-02-28 12:00:00,54.32,54.38,54.29,54.38,43732.0,51.8875,51.9448,51.8588,51.9448,43732.0
2017-02-28 12:05:00,54.38,54.38,54.05,54.05,102130.0,51.9448,51.9448,51.6295,51.6295,102130.0
2017-02-28 12:10:00,54.05,54.08,53.96,53.96,122792.0,51.6295,51.6582,51.5436,51.5436,122792.0
2017-02-28 12:15:00,53.97,54.02,53.81,53.9,132248.0,51.5531,51.6009,51.4003,51.4863,132248.0
2017-02-28 12:20:00,53.9,53.9,53.51,53.54,135060.0,51.4863,51.4863,51.1137,51.1424,135060.0
2017-02-28 12:25:00,53.54,53.71,53.43,53.68,167064.0,51.1424,51.3048,51.0373,51.2761,167064.0
2017-02-28 12:30:00,53.67,53.71,53.55,53.69,39362.0,51.2666,51.3048,51.1519,51.2857,39362.0
2017-02-28 12:35:00,53.73,53.73,53.57,53.62,142848.0,51.3239,51.3239,51.171,51.2188,142848.0
2017-02-28 12:40:00,53.63,53.63,53.51,53.56,48252.0,51.2284,51.2284,51.1137,51.1615,48252.0
2017-02-28 12:45:00,53.55,53.77,53.51,53.71,118446.0,51.1519,51.3621,51.1137,51.3048,118446.0
2017-02-28 12:50:00,53.71,53.72,53.63,53.66,84564.0,51.3048,51.3143,51.2284,51.257,84564.0
2017-02-28 12:55:00,53.67,53.67,53.52,53.52,63062.0,51.2666,51.2666,51.1233,51.1233,63062.0
2017-02-28 13:00:00,53.52,53.72,53.46,53.7,134596.0,51.1233,51.3143,51.066,51.2952,134596.0
2017-02-28 13:05:00,53.71,53.83,53.69,53.77,95896.0,51.3048,51.4194,51.2857,51.3621,95896.0
2017-02-28 13:10:00,53.77,53.79,53.69,53.73,77954.0,51.3621,51.3812,51.2857,51.3239,77954.0
2017-02-28 13:15:00,53.7,53.71,53.51,53.58,74464.0,51.2952,51.3048,51.1137,51.1806,74464.0
2017-02-28 13:20:00,53.58,53.58,53.46,53.55,68590.0,51.1806,51.1806,51.066,51.1519,68590.0
2017-02-28 13:25:00,53.55,53.6,53.45,53.51,53400.0,51.1519,51.1997,51.0564,51.1137,53400.0
2017-02-28 13:30:00,53.53,53.58,53.47,53.48,29784.0,51.1328,51.1806,51.0755,51.0851,29784.0
2017-02-28 13:35:00,53.48,53.75,53.48,53.74,84626.0,51.0851,51.343,51.0851,51.3334,84626.0
2017-02-28 13:40:00,53.74,53.77,53.62,53.72,36928.0,51.3334,51.3621,51.2188,51.3143,36928.0
2017-02-28 13:45:00,53.75,53.77,53.5,53.6,29818.0,51.343,51.3621,51.1042,51.1997,29818.0
2017-02-28 13:50:00,53.59,53.68,53.52,53.61,105808.0,51.1901,51.2761,51.1233,51.2092,105808.0
2017-02-28 13:55:00,53.62,53.71,53.55,53.7,93746.0,51.2188,51.3048,51.1519,51.2952,93746.0
2017-02-28 14:00:00,53.73,53.73,53.54,53.54,23554.0,51.3239,51.3239,51.1424,51.1424,23554.0
2017-02-28 14:05:00,53.53,53.55,53.3,53.35,167286.0,51.1328,51.1519,50.9131,50.9609,167286.0
2017-02-28 14:10:00,53.34,53.51,53.33,53.4,20024.0,50.9513,51.1137,50.9418,51.0087,20024.0
2017-02-28 14:15:00,53.4,53.43,53.31,53.33,60678.0,51.0087,51.0373,50.9227,50.9418,60678.0
2017-02-28 14:20:00,53.31,53.38,53.3,53.33,76778.0,50.9227,50.9895,50.9131,50.9418,76778.0
2017-02-28 14:25:00,53.33,53.42,53.33,53.41,59550.0,50.9418,51.0278,50.9418,51.0182,59550.0
2017-02-28 14:30:00,53.44,53.54,53.4,53.49,72184.0,51.0469,51.1424,51.0087,51.0946,72184.0
2017-02-28 14:35:00,53.51,53.51,53.38,53.46,46248.0,51.1137,51.1137,50.9895,51.066,46248.0
2017-02-28 14:40:00,53.47,53.47,53.33,53.35,22740.0,51.0755,51.0755,50.9418,50.9609,22740.0
2017-02-28 14:45:00,53.35,53.59,53.35,53.59,39360.0,50.9609,51.1901,50.9609,51.1901,39360.0
2017-02-28 14:50:00,53.6,53.65,53.5,53.57,52924.0,51.1997,51.2475,51.1042,51.171,52924.0
2017-02-28 14:55:00,53.56,53.58,53.47,53.48,22740.0,51.1615,51.1806,51.0755,51.0851,22740.0
2017-02-28 15:00:00,53.48,53.49,53.43,53.47,44328.0,51.0851,51.0946,51.0373,51.0755,44328.0
2017-02-28 15:05:00,53.48,53.51,53.4,53.41,42446.0,51.0851,51.1137,51.0087,51.0182,42446.0
2017-02-28 15:10:00,53.43,53.56,53.39,53.54,29840.0,51.0373,51.1615,50.9991,51.1424,29840.0
2017-02-28 15:15:00,53.54,53.64,53.53,53.58,68880.0,51.1424,51.2379,51.1328,51.1806,68880.0
2017-02-28 15:20:00,53.57,53.58,53.45,53.5,55162.0,51.171,51.1806,51.0564,51.1042,55162.0
2017-02-28 15:25:00,53.51,53.53,53.44,53.47,29574.0,51.1137,51.1328,51.0469,51.0755,29574.0
2017-02-28 15:30:00,53.5,53.51,53.4,53.42,52866.0,51.1042,51.1137,51.0087,51.0278,52866.0
2017-02-28 15:35:00,53.41,53.52,53.3,53.32,74550.0,51.0182,51.1233,50.9131,50.9322,74550.0
2017-02-28 15:40:00,53.3,53.38,53.3,53.35,44552.0,50.9131,50.9895,50.9131,50.9609,44552.0
2017-02-28 15:45:00,53.35,53.45,53.33,53.38,88660.0,50.9609,51.0564,50.9418,50.9895,88660.0
2017-02-28 15:50:00,53.4,53.45,53.34,53.45,133104.0,51.0087,51.0564,50.9513,51.0564,133104.0
2017-02-28 15:55:00,53.45,53.49,53.19,53.31,373334.0,51.0564,51.0946,50.8081,50.9227,373334.0
2017-03-01 09:30:00,55.37,55.98,55.33,55.69,873418.0,52.8904,53.4731,52.8522,53.1961,873418.0
2017-03-01 09:35:00,55.7,55.9,55.65,55.9,317022.0,53.2057,53.3967,53.1579,53.3967,317022.0
2017-03-01 09:40:00,55.87,55.88,55.37,55.37,185860.0,53.368,53.3776,52.8904,52.8904,185860.0
2017-03-01 09:45:00,55.37,55.72,55.2,55.72,313164.0,52.8904,53.2248,52.728,53.2248,313164.0
2017-03-01 09:50:00,55.7,55.79,55.56,55.7,247860.0,53.2057,53.2916,53.0719,53.2057,247860.0
2017-03-01 09:55:00,55.74,56.0,55.67,55.85,188964.0,53.2439,53.4922,53.177,53.3489,188964.0
2017-03-01 10:00:00,55.91,56.41,55.83,56.34,501134.0,53.4062,53.8839,53.3298,53.817,501134.0
2017-03-01 10:05:00,56.34,56.4,56.21,56.26,173560.0,53.817,53.8743,53.6928,53.7406,173560.0
2017-03-01 10:10:00,56.26,56.26,56.08,56.25,151866.0,53.7406,53.7406,53.5686,53.731,151866.0
2017-03-01 10:15:00,56.25,56.32,56.17,56.3,94726.0,53.731,53.7979,53.6546,53.7788,94726.0
2017-03-01 10:20:00,56.32,56.44,56.15,56.19,142886.0,53.7979,53.9125,53.6355,53.6737,142886.0
2017-03-01 10:25:00,56.15,56.19,56.02,56.05,47456.0,53.6355,53.6737,53.5113,53.54,47456.0
2017-03-01 10:30:00,56.12,56.12,55.91,55.93,58932.0,53.6068,53.6068,53.4062,53.4254,58932.0
2017-03-01 10:35:00,56.02,56.03,55.76,55.77,106910.0,53.5113,53.5209,53.263,53.2725,106910.0
2017-03-01 10:40:00,55.76,55.88,55.67,55.77,115082.0,53.263,53.3776,53.177,53.2725,115082.0
2017-03-01 10:45:00,55.74,55.98,55.73,55.97,48190.0,53.2439,53.4731,53.2343,53.4636,48190.0
2017-03-01 10:50:00,55.96,55.98,55.7,55.79,64114.0,53.454,53.4731,53.2057,53.2916,64114.0
2017-03-01 10:55:00,55.79,55.86,55.69,55.85,45758.0,53.2916,53.3585,53.1961,53.3489,45758.0
2017-03-01 11:00:00,55.88,55.96,55.81,55.93,43364.0,53.3776,53.454,53.3107,53.4254,43364.0
2017-03-01 11:05:00,55.95,56.24,55.94,56.24,85306.0,53.4445,53.7215,53.4349,53.7215,85306.0
2017-03-01 11:10:00,56.24,56.3,56.11,56.21,51872.0,53.7215,53.7788,53.5973,53.6928,51872.0
2017-03-01 11:15:00,56.19,56.2,55.97,56.06,83494.0,53.6737,53.6833,53.4636,53.5495,83494.0
2017-03-01 11:20:00,56.08,56.08,55.92,56.02,37940.0,53.5686,53.5686,53.4158,53.5113,37940.0
2017-03-01 11:25:00,56.02,56.24,56.01,56.2,31688.0,53.5113,53.7215,53.5018,53.6833,31688.0
2017-03-01 11:30:00,56.23,56.29,56.12,56.29,46222.0,53.7119,53.7692,53.6068,53.7692,46222.0
2017-03-01 11:35:00,56.25,56.27,56.13,56.16,43484.0,53.731,53.7501,53.6164,53.6451,43484.0
2017-03-01 11:40:00,56.16,56.21,56.1,56.18,30020.0,53.6451,53.6928,53.5877,53.6642,30020.0
2017-03-01 11:45:00,56.18,56.23,56.13,56.21,13404.0,53.6642,53.7119,53.6164,53.6928,13404.0
2017-03-01 11:50:00,56.23,56.31,56.22,56.25,36078.0,53.7119,53.7883,53.7024,53.731,36078.0
2017-03-01 11:55:00,56.24,56.4,56.24,56.32,68614.0,53.7215,53.8743,53.7215,53.7979,68614.0
2017-03-01 12:00:00,56.36,56.49,56.34,56.49,72374.0,53.8361,53.9603,53.817,53.9603,72374.0
2017-03-01 12:05:00,56.43,56.52,56.38,56.49,99346.0,53.903,53.9889,53.8552,53.9603,99346.0
2017-03-01 12:10:00,56.5,56.66,56.5,56.65,96340.0,53.9698,54.1227,53.9698,54.1131,96340.0
2017-03-01 12:15:00,56.67,56.74,56.49,56.52,91842.0,54.1322,54.1991,53.9603,53.9889,91842.0
2017-03-01 12:20:00,56.52,56.63,56.48,56.53,33654.0,53.9889,54.094,53.9507,53.9985,33654.0
2017-03-01 12:25:00,56.55,56.69,56.52,56.67,29230.0,54.0176,54.1513,53.9889,54.1322,29230.0
2017-03-01 12:30:00,56.65,56.68,56.6,56.6,16342.0,54.1131,54.1418,54.0654,54.0654,16342.0
2017-03-01 12:35:00,56.63,56.63,56.47,56.48,13454.0,54.094,54.094,53.9412,53.9507,13454.0
2017-03-01 12:40:00,56.48,56.49,56.44,56.45,21468.0,53.9507,53.9603,53.9125,53.9221,21468.0
2017-03-01 12:45:00,56.47,56.5,56.44,56.46,5586.0,53.9412,53.9698,53.9125,53.9316,5586.0
2017-03-01 12:50:00,56.45,56.48,56.38,56.42,19908.0,53.9221,53.9507,53.8552,53.8934,19908.0
2017-03-01 12:55:00,56.4,56.47,56.38,56.45,15382.0,53.8743,53.9412,53.8552,53.9221,15382.0
2017-03-01 13:00:00,56.45,56.5,56.44,56.45,27772.0,53.9221,53.9698,53.9125,53.9221,27772.0
2017-03-01 13:05:00,56.46,56.49,56.42,56.43,18830.0,53.9316,53.9603,53.8934,53.903,18830.0
2017-03-01 13:10:00,56.4,56.41,56.23,56.37,43032.0,53.8743,53.8839,53.7119,53.8457,43032.0
2017-03-01 13:15:00,56.38,56.44,56.27,56.3,44978.0,53.8552,53.9125,53.7501,53.7788,44978.0
2017-03-01 13:20:00,56.33,56.41,56.33,56.4,20100.0,53.8074,53.8839,53.8074,53.8743,20100.0
2017-03-01 13:25:00,56.39,56.41,56.34,56.38,14760.0,53.8648,53.8839,53.817,53.8552,14760.0
2017-03-01 13:30:00,56.38,56.48,56.31,56.48,43414.0,53.8552,53.9507,53.7883,53.9507,43414.0
2017-03-01 13:35:00,56.48,56.52,56.43,56.49,79980.0,53.9507,53.9889,53.903,53.9603,79980.0
2017-03-01 13:40:00,56.47,56.55,56.45,56.55,31390.0,53.9412,54.0176,53.9221,54.0176,31390.0
2017-03-01 13:45:00,56.53,56.62,56.53,56.57,46880.0,53.9985,54.0845,53.9985,54.0367,46880.0
2017-03-01 13:50:00,56.58,56.63,56.56,56.6,30500.0,54.0462,54.094,54.0271,54.0654,30500.0
2017-03-01 13:55:00,56.6,56.63,56.5,56.5,14410.0,54.0654,54.094,53.9698,53.9698,14410.0
2017-03-01 14:00:00,56.51,56.51,56.43,56.43,23212.0,53.9794,53.9794,53.903,53.903,23212.0
2017-03-01 14:05:00,56.44,56.5,56.35,56.35,27946.0,53.9125,53.9698,53.8265,53.8265,27946.0
2017-03-01 14:10:00,56.4,56.53,56.38,56.53,23950.0,53.8743,53.9985,53.8552,53.9985,23950.0
2017-03-01 14:15:00,56.52,56.65,56.5,56.57,155886.0,53.9889,54.1131,53.9698,54.0367,155886.0
2017-03-01 14:20:00,56.57,56.66,56.55,56.62,34088.0,54.0367,54.1227,54.0176,54.0845,34088.0
2017-03-01 14:25:00,56.62,56.62,56.45,56.55,36988.0,54.0845,54.0845,53.9221,54.0176,36988.0
2017-03-01 14:30:00,56.52,56.63,56.5,56.5,47922.0,53.9889,54.094,53.9698,53.9698,47922.0
2017-03-01 14:35:00,56.54,56.57,56.45,56.49,19400.0,54.008,54.0367,53.9221,53.9603,19400.0
2017-03-01 14:40:00,56.49,56.49,56.34,56.41,63998.0,53.9603,53.9603,53.817,53.8839,63998.0
2017-03-01 14:45:00,56.41,56.47,56.29,56.4,28134.0,53.8839,53.9412,53.7692,53.8743,28134.0
2017-03-01 14:50:00,56.4,56.47,56.37,56.4,27520.0,53.8743,53.9412,53.8457,53.8743,27520.0
2017-03-01 14:55:00,56.4,56.44,56.39,56.4,4200.0,53.8743,53.9125,53.8648,53.8743,4200.0
2017-03-01 15:00:00,56.38,56.43,56.3,56.38,16362.0,53.8552,53.903,53.7788,53.8552,16362.0
2017-03-01 15:05:00,56.37,56.4,56.24,56.25,28406.0,53.8457,53.8743,53.7215,53.731,28406.0
2017-03-01 15:10:00,56.24,56.36,56.24,56.32,37170.0,53.7215,53.8361,53.7215,53.7979,37170.0
2017-03-01 15:15:00,56.35,56.46,56.3,56.46,26908.0,53.8265,53.9316,53.7788,53.9316,26908.0
2017-03-01 15:20:00,56.46,56.51,56.38,56.4,42324.0,53.9316,53.9794,53.8552,53.8743,42324.0
2017-03-01 15:25:00,56.35,56.41,56.33,56.35,6638.0,53.8265,53.8839,53.8074,53.8265,6638.0
2017-03-01 15:30:00,56.34,56.38,56.3,56.31,10484.0,53.817,53.8552,53.7788,53.7883,10484.0
2017-03-01 15:35:00,56.31,56.36,56.31,56.33,11562.0,53.7883,53.8361,53.7883,53.8074,11562.0
2017-03-01 15:40:00,56.32,56.5,56.31,56.46,65270.0,53.7979,53.9698,53.7883,53.9316,65270.0
2017-03-01 15:45:00,56.47,56.52,56.41,56.43,52992.0,53.9412,53.9889,53.8839,53.903,52992.0
2017-03-01 15:50:00,56.45,56.56,56.42,56.45,89778.0,53.9221,54.0271,53.8934,53.9221,89778.0
2017-03-01 15:55:00,56.46,56.5,56.22,56.22,196460.0,53.9316,53.9698,53.7024,53.7024,196460.0
2017-03-02 09:30:00,56.13,56.16,55.6,55.68,218806.0,53.6164,53.6451,53.1101,53.1865,218806.0
2017-03-02 09:35:00,55.66,55.93,55.44,55.92,261056.0,53.1674,53.4254,52.9573,53.4158,261056.0
2017-03-02 09:40:00,55.89,56.05,55.8,55.94,161820.0,53.3871,53.54,53.3012,53.4349,161820.0
2017-03-02 09:45:00,55.94,56.0,55.83,55.88,74244.0,53.4349,53.4922,53.3298,53.3776,74244.0
2017-03-02 09:50:00,55.88,55.88,55.62,55.7,127446.0,53.3776,53.3776,53.1292,53.2057,127446.0
2017-03-02 09:55:00,55.7,55.94,55.63,55.93,90448.0,53.2057,53.4349,53.1388,53.4254,90448.0
2017-03-02 10:00:00,55.88,55.94,55.69,55.73,46170.0,53.3776,53.4349,53.1961,53.2343,46170.0
2017-03-02 10:05:00,55.77,55.83,55.57,55.6,81268.0,53.2725,53.3298,53.0815,53.1101,81268.0
2017-03-02 10:10:00,55.59,55.63,55.48,55.63,88264.0,53.1006,53.1388,52.9955,53.1388,88264.0
2017-03-02 10:15:00,55.63,55.83,55.6,55.82,63478.0,53.1388,53.3298,53.1101,53.3203,63478.0
2017-03-02 10:20:00,55.82,55.82,55.6,55.7,35784.0,53.3203,53.3203,53.1101,53.2057,35784.0
2017-03-02 10:25:00,55.76,55.88,55.7,55.85,54582.0,53.263,53.3776,53.2057,53.3489,54582.0
2017-03-02 10:30:00,55.82,55.82,55.71,55.71,23740.0,53.3203,53.3203,53.2152,53.2152,23740.0
2017-03-02 10:35:00,55.71,55.71,55.51,55.58,85836.0,53.2152,53.2152,53.0242,53.091,85836.0
2017-03-02 10:40:00,55.59,55.79,55.55,55.78,68964.0,53.1006,53.2916,53.0624,53.2821,68964.0
2017-03-02 10:45:00,55.79,55.85,55.65,55.72,65772.0,53.2916,53.3489,53.1579,53.2248,65772.0
2017-03-02 10:50:00,55.71,55.9,55.71,55.88,29402.0,53.2152,53.3967,53.2152,53.3776,29402.0
2017-03-02 10:55:00,55.81,55.85,55.61,55.65,40016.0,53.3107,53.3489,53.1197,53.1579,40016.0
2017-03-02 11:00:00,55.63,55.68,55.56,55.59,28022.0,53.1388,53.1865,53.0719,53.1006,28022.0
2017-03-02 11:05:00,55.58,55.58,55.35,55.45,172860.0,53.091,53.091,52.8713,52.9668,172860.0
2017-03-02 11:10:00,55.47,55.47,55.12,55.24,197542.0,52.986,52.986,52.6516,52.7663,197542.0
2017-03-02 11:15:00,55.22,55.22,55.01,55.08,111288.0,52.7471,52.7471,52.5466,52.6134,111288.0
2017-03-02 11:20:00,55.08,55.33,55.08,55.23,40614.0,52.6134,52.8522,52.6134,52.7567,40614.0
2017-03-02 11:25:00,55.23,55.23,55.1,55.12,35534.0,52.7567,52.7567,52.6325,52.6516,35534.0
2017-03-02 11:30:00,55.13,55.19,54.97,54.97,94496.0,52.6612,52.7185,52.5083,52.5083,94496.0
2017-03-02 11:35:00,55.06,55.07,54.83,54.94,75470.0,52.5943,52.6039,52.3746,52.4797,75470.0
2017-03-02 11:40:00,54.96,55.1,54.96,55.1,50766.0,52.4988,52.6325,52.4988,52.6325,50766.0
2017-03-02 11:45:00,55.07,55.14,55.01,55.08,90982.0,52.6039,52.6707,52.5466,52.6134,90982.0
2017-03-02 11:50:00,55.07,55.18,55.04,55.18,33912.0,52.6039,52.7089,52.5752,52.7089,33912.0
2017-03-02 11:55:00,55.17,55.37,55.16,55.33,52658.0,52.6994,52.8904,52.6898,52.8522,52658.0
2017-03-02 12:00:00,55.35,55.38,55.19,55.31,34350.0,52.8713,52.9,52.7185,52.8331,34350.0
2017-03-02 12:05:00,55.29,55.29,55.21,55.24,26104.0,52.814,52.814,52.7376,52.7663,26104.0
2017-03-02 12:10:00,55.2,55.21,55.03,55.08,26190.0,52.728,52.7376,52.5657,52.6134,26190.0
2017-03-02 12:15:00,55.12,55.24,55.12,55.2,8194.0,52.6516,52.7663,52.6516,52.728,8194.0
2017-03-02 12:20:00,55.19,55.19,54.94,54.95,49452.0,52.7185,52.7185,52.4797,52.4892,49452.0
2017-03-02 12:25:00,54.98,55.01,54.94,55.0,17908.0,52.5179,52.5466,52.4797,52.537,17908.0
2017-03-02 12:30:00,54.99,55.07,54.96,55.06,28954.0,52.5274,52.6039,52.4988,52.5943,28954.0
2017-03-02 12:35:00,55.07,55.14,55.05,55.14,23808.0,52.6039,52.6707,52.5848,52.6707,23808.0
2017-03-02 12:40:00,55.15,55.17,55.09,55.16,33314.0,52.6803,52.6994,52.623,52.6898,33314.0
2017-03-02 12:45:00,55.17,55.17,55.01,55.07,42140.0,52.6994,52.6994,52.5466,52.6039,42140.0
2017-03-02 12:50:00,55.03,55.25,55.01,55.25,20682.0,52.5657,52.7758,52.5466,52.7758,20682.0
2017-03-02 12:55:00,55.23,55.29,55.15,55.21,30282.0,52.7567,52.814,52.6803,52.7376,30282.0
2017-03-02 13:00:00,55.19,55.21,55.11,55.15,14750.0,52.7185,52.7376,52.6421,52.6803,14750.0
2017-03-02 13:05:00,55.16,55.21,55.13,55.13,10814.0,52.6898,52.7376,52.6612,52.6612,10814.0
2017-03-02 13:10:00,55.12,55.12,55.0,55.01,32796.0,52.6516,52.6516,52.537,52.5466,32796.0
2017-03-02 13:15:00,55.02,55.02,54.94,54.94,19716.0,52.5561,52.5561,52.4797,52.4797,19716.0
2017-03-02 13:20:00,54.93,55.01,54.89,55.01,28498.0,52.4701,52.5466,52.4319,52.5466,28498.0
2017-03-02 13:25:00,55.0,55.15,54.94,55.13,33256.0,52.537,52.6803,52.4797,52.6612,33256.0
2017-03-02 13:30:00,55.1,55.24,55.09,55.21,31496.0,52.6325,52.7663,52.623,52.7376,31496.0
2017-03-02 13:35:00,55.21,55.22,55.05,55.1,5590.0,52.7376,52.7471,52.5848,52.6325,5590.0
2017-03-02 13:40:00,55.13,55.16,55.13,55.13,11802.0,52.6612,52.6898,52.6612,52.6612,11802.0
2017-03-02 13:45:00,55.12,55.18,55.12,55.14,3766.0,52.6516,52.7089,52.6516,52.6707,3766.0
2017-03-02 13:50:00,55.13,55.17,55.04,55.17,15228.0,52.6612,52.6994,52.5752,52.6994,15228.0
2017-03-02 13:55:00,55.16,55.27,55.16,55.22,17256.0,52.6898,52.7949,52.6898,52.7471,17256.0
2017-03-02 14:00:00,55.21,55.33,55.21,55.3,33856.0,52.7376,52.8522,52.7376,52.8236,33856.0
2017-03-02 14:05:00,55.3,55.33,55.2,55.2,25216.0,52.8236,52.8522,52.728,52.728,25216.0
2017-03-02 14:10:00,55.18,55.22,55.15,55.19,12218.0,52.7089,52.7471,52.6803,52.7185,12218.0
2017-03-02 14:15:00,55.13,55.14,54.97,54.97,31076.0,52.6612,52.6707,52.5083,52.5083,31076.0
2017-03-02 14:20:00,54.98,55.06,54.91,54.92,44892.0,52.5179,52.5943,52.451,52.4606,44892.0
2017-03-02 14:25:00,54.92,55.1,54.88,55.1,78256.0,52.4606,52.6325,52.4224,52.6325,78256.0
2017-03-02 14:30:00,55.08,55.15,54.99,55.13,35262.0,52.6134,52.6803,52.5274,52.6612,35262.0
2017-03-02 14:35:00,55.13,55.24,55.05,55.19,52350.0,52.6612,52.7663,52.5848,52.7185,52350.0
2017-03-02 14:40:00,55.2,55.2,55.03,55.05,12828.0,52.728,52.728,52.5657,52.5848,12828.0
2017-03-02 14:45:00,55.03,55.23,55.02,55.23,29310.0,52.5657,52.7567,52.5561,52.7567,29310.0
2017-03-02 14:50:00,55.23,55.23,55.07,55.07,7766.0,52.7567,52.7567,52.6039,52.6039,7766.0
2017-03-02 14:55:00,55.08,55.08,54.99,55.01,11870.0,52.6134,52.6134,52.5274,52.5466,11870.0
2017-03-02 15:00:00,55.01,55.06,54.93,54.98,68490.0,52.5466,52.5943,52.4701,52.5179,68490.0
2017-03-02 15:05:00,54.96,54.99,54.88,54.88,60240.0,52.4988,52.5274,52.4224,52.4224,60240.0
2017-03-02 15:10:00,54.88,54.92,54.79,54.82,59000.0,52.4224,52.4606,52.3364,52.3651,59000.0
2017-03-02 15:15:00,54.8,54.8,54.48,54.66,234594.0,52.346,52.346,52.0403,52.2122,234594.0
2017-03-02 15:20:00,54.64,54.74,54.63,54.7,50888.0,52.1931,52.2886,52.1836,52.2504,50888.0
2017-03-02 15:25:00,54.67,54.78,54.6,54.73,29778.0,52.2218,52.3269,52.1549,52.2791,29778.0
2017-03-02 15:30:00,54.76,54.79,54.6,54.62,39182.0,52.3077,52.3364,52.1549,52.174,39182.0
2017-03-02 15:35:00,54.6,54.76,54.56,54.7,38880.0,52.1549,52.3077,52.1167,52.2504,38880.0
2017-03-02 15:40:00,54.71,54.75,54.33,54.41,141070.0,52.26,52.2982,51.897,51.9734,141070.0
2017-03-02 15:45:00,54.38,54.5,54.3,54.31,146360.0,51.9448,52.0594,51.8683,51.8779,146360.0
2017-03-02 15:50:00,54.31,54.35,54.1,54.27,122498.0,51.8779,51.9161,51.6773,51.8397,122498.0
2017-03-02 15:55:00,54.26,54.35,54.17,54.3,220460.0,51.8301,51.9161,51.7442,51.8683,220460.0
2017-03-03 09:30:00,54.31,54.78,54.26,54.67,144146.0,51.8779,52.3269,51.8301,52.2218,144146.0
2017-03-03 09:35:00,54.65,54.98,54.65,54.96,167730.0,52.2027,52.5179,52.2027,52.4988,167730.0
2017-03-03 09:40:00,54.95,55.03,54.73,54.85,105880.0,52.4892,52.5657,52.2791,52.3937,105880.0
2017-03-03 09:45:00,54.84,54.84,54.43,54.52,194530.0,52.3842,52.3842,51.9925,52.0785,194530.0
2017-03-03 09:50:00,54.49,54.54,54.25,54.26,118328.0,52.0498,52.0976,51.8206,51.8301,118328.0
2017-03-03 09:55:00,54.25,54.27,53.66,53.75,197304.0,51.8206,51.8397,51.257,51.343,197304.0
2017-03-03 10:00:00,53.75,54.14,53.58,53.99,177694.0,51.343,51.7155,51.1806,51.5722,177694.0
2017-03-03 10:05:00,53.98,54.08,53.71,53.72,54234.0,51.5627,51.6582,51.3048,51.3143,54234.0
2017-03-03 10:10:00,53.7,54.04,53.7,53.99,116048.0,51.2952,51.62,51.2952,51.5722,116048.0
2017-03-03 10:15:00,54.0,54.0,53.7,53.7,79164.0,51.5818,51.5818,51.2952,51.2952,79164.0
2017-03-03 10:20:00,53.7,53.72,53.38,53.58,198116.0,51.2952,51.3143,50.9895,51.1806,198116.0
2017-03-03 10:25:00,53.6,53.6,53.42,53.53,78292.0,51.1997,51.1997,51.0278,51.1328,78292.0
2017-03-03 10:30:00,53.52,53.55,53.36,53.39,70610.0,51.1233,51.1519,50.9704,50.9991,70610.0
2017-03-03 10:35:00,53.38,53.61,53.35,53.61,62688.0,50.9895,51.2092,50.9609,51.2092,62688.0
2017-03-03 10:40:00,53.6,53.88,53.6,53.88,97068.0,51.1997,51.4672,51.1997,51.4672,97068.0
2017-03-03 10:45:00,53.91,53.96,53.78,53.92,66958.0,51.4958,51.5436,51.3716,51.5054,66958.0
2017-03-03 10:50:00,53.95,54.19,53.93,54.06,79606.0,51.534,51.7633,51.5149,51.6391,79606.0
2017-03-03 10:55:00,54.12,54.12,53.77,53.78,34486.0,51.6964,51.6964,51.3621,51.3716,34486.0
2017-03-03 11:00:00,53.76,53.77,53.43,53.63,163116.0,51.3525,51.3621,51.0373,51.2284,163116.0
2017-03-03 11:05:00,53.62,53.77,53.55,53.73,60952.0,51.2188,51.3621,51.1519,51.3239,60952.0
2017-03-03 11:10:00,53.76,53.85,53.66,53.67,38792.0,51.3525,51.4385,51.257,51.2666,38792.0
2017-03-03 11:15:00,53.65,53.71,53.61,53.61,31074.0,51.2475,51.3048,51.2092,51.2092,31074.0
2017-03-03 11:20:00,53.71,53.77,53.66,53.7,48376.0,51.3048,51.3621,51.257,51.2952,48376.0
2017-03-03 11:25:00,53.71,53.71,53.54,53.54,29962.0,51.3048,51.3048,51.1424,51.1424,29962.0
2017-03-03 11:30:00,53.54,53.57,53.43,53.48,77566.0,51.1424,51.171,51.0373,51.0851,77566.0
2017-03-03 11:35:00,53.49,53.63,53.39,53.63,76014.0,51.0946,51.2284,50.9991,51.2284,76014.0
2017-03-03 11:40:00,53.61,53.68,53.25,53.27,144160.0,51.2092,51.2761,50.8654,50.8845,144160.0
2017-03-03 11:45:00,53.29,53.49,53.29,53.48,75196.0,50.9036,51.0946,50.9036,51.0851,75196.0
2017-03-03 11:50:00,53.51,53.66,53.49,53.65,48790.0,51.1137,51.257,51.0946,51.2475,48790.0
2017-03-03 11:55:00,53.66,53.74,53.63,53.67,53038.0,51.257,51.3334,51.2284,51.2666,53038.0
2017-03-03 12:00:00,53.67,53.67,53.56,53.59,10792.0,51.2666,51.2666,51.1615,51.1901,10792.0
2017-03-03 12:05:00,53.58,53.69,53.58,53.66,17064.0,51.1806,51.2857,51.1806,51.257,17064.0
2017-03-03 12:10:00,53.68,53.68,53.5,53.56,23486.0,51.2761,51.2761,51.1042,51.1615,23486.0
2017-03-03 12:15:00,53.56,53.56,53.39,53.49,26322.0,51.1615,51.1615,50.9991,51.0946,26322.0
2017-03-03 12:20:00,53.55,53.55,53.45,53.49,23606.0,51.1519,51.1519,51.0564,51.0946,23606.0
2017-03-03 12:25:00,53.46,53.58,53.45,53.57,18836.0,51.066,51.1806,51.0564,51.171,18836.0
2017-03-03 12:30:00,53.55,53.88,53.55,53.81,123764.0,51.1519,51.4672,51.1519,51.4003,123764.0
2017-03-03 12:35:00,53.83,53.85,53.67,53.75,46366.0,51.4194,51.4385,51.2666,51.343,46366.0
2017-03-03 12:40:00,53.72,53.94,53.71,53.89,35854.0,51.3143,51.5245,51.3048,51.4767,35854.0
2017-03-03 12:45:00,53.89,53.9,53.64,53.64,40678.0,51.4767,51.4863,51.2379,51.2379,40678.0
2017-03-03 12:50:00,53.63,53.66,53.57,53.6,16660.0,51.2284,51.257,51.171,51.1997,16660.0
2017-03-03 12:55:00,53.59,53.64,53.56,53.61,14398.0,51.1901,51.2379,51.1615,51.2092,14398.0
2017-03-03 13:00:00,53.59,53.74,53.31,53.69,116060.0,51.1901,51.3334,50.9227,51.2857,116060.0
2017-03-03 13:05:00,53.69,53.7,53.48,53.5,80038.0,51.2857,51.2952,51.0851,51.1042,80038.0
2017-03-03 13:10:00,53.52,53.59,53.46,53.47,38198.0,51.1233,51.1901,51.066,51.0755,38198.0
2017-03-03 13:15:00,53.46,53.48,53.33,53.41,50764.0,51.066,51.0851,50.9418,51.0182,50764.0
2017-03-03 13:20:00,53.35,53.42,53.29,53.35,89140.0,50.9609,51.0278,50.9036,50.9609,89140.0
2017-03-03 13:25:00,53.33,53.49,53.33,53.47,64960.0,50.9418,51.0946,50.9418,51.0755,64960.0
2017-03-03 13:30:00,53.48,53.56,53.41,53.41,26444.0,51.0851,51.1615,51.0182,51.0182,26444.0
2017-03-03 13:35:00,53.42,53.49,53.39,53.45,32726.0,51.0278,51.0946,50.9991,51.0564,32726.0
2017-03-03 13:40:00,53.45,53.66,53.45,53.65,40968.0,51.0564,51.257,51.0564,51.2475,40968.0
2017-03-03 13:45:00,53.63,53.74,53.62,53.7,93172.0,51.2284,51.3334,51.2188,51.2952,93172.0
2017-03-03 13:50:00,53.71,53.72,53.62,53.62,20060.0,51.3048,51.3143,51.2188,51.2188,20060.0
2017-03-03 13:55:00,53.57,53.69,53.56,53.57,19730.0,51.171,51.2857,51.1615,51.171,19730.0
2017-03-03 14:00:00,53.68,53.68,53.59,53.66,7000.0,51.2761,51.2761,51.1901,51.257,7000.0
2017-03-03 14:05:00,53.63,53.76,53.62,53.64,25342.0,51.2284,51.3525,51.2188,51.2379,25342.0
2017-03-03 14:10:00,53.65,53.77,53.58,53.58,27816.0,51.2475,51.3621,51.1806,51.1806,27816.0
2017-03-03 14:15:00,53.58,53.61,53.42,53.42,52828.0,51.1806,51.2092,51.0278,51.0278,52828.0
2017-03-03 14:20:00,53.42,53.59,53.42,53.55,44884.0,51.0278,51.1901,51.0278,51.1519,44884.0
2017-03-03 14:25:00,53.54,53.59,53.52,53.54,11664.0,51.1424,51.1901,51.1233,51.1424,11664.0
2017-03-03 14:30:00,53.55,53.7,53.55,53.7,35806.0,51.1519,51.2952,51.1519,51.2952,35806.0
2017-03-03 14:35:00,53.71,53.73,53.63,53.7,15310.0,51.3048,51.3239,51.2284,51.2952,15310.0
2017-03-03 14:40:00,53.72,53.74,53.67,53.7,24714.0,51.3143,51.3334,51.2666,51.2952,24714.0
2017-03-03 14:45:00,53.69,53.8,53.69,53.72,67096.0,51.2857,51.3907,51.2857,51.3143,67096.0
2017-03-03 14:50:00,53.7,53.77,53.7,53.76,18778.0,51.2952,51.3621,51.2952,51.3525,18778.0
2017-03-03 14:55:00,53.73,53.79,53.72,53.76,8250.0,51.3239,51.3812,51.3143,51.3525,8250.0
2017-03-03 15:00:00,53.75,53.81,53.69,53.77,37310.0,51.343,51.4003,51.2857,51.3621,37310.0
2017-03-03 15:05:00,53.77,53.77,53.64,53.67,28880.0,51.3621,51.3621,51.2379,51.2666,28880.0
2017-03-03 15:10:00,53.69,53.74,53.65,53.74,20944.0,51.2857,51.3334,51.2475,51.3334,20944.0
2017-03-03 15:15:00,53.73,53.82,53.72,53.82,53196.0,51.3239,51.4098,51.3143,51.4098,53196.0
2017-03-03 15:20:00,53.84,53.99,53.83,53.96,86512.0,51.4289,51.5722,51.4194,51.5436,86512.0
2017-03-03 15:25:00,53.99,54.18,53.99,54.16,188586.0,51.5722,51.7537,51.5722,51.7346,188586.0
2017-03-03 15:30:00,54.1,54.12,54.02,54.12,51862.0,51.6773,51.6964,51.6009,51.6964,51862.0
2017-03-03 15:35:00,54.12,54.27,54.12,54.2,132932.0,51.6964,51.8397,51.6964,51.7728,132932.0
2017-03-03 15:40:00,54.2,54.22,54.06,54.06,49650.0,51.7728,51.7919,51.6391,51.6391,49650.0
2017-03-03 15:45:00,54.03,54.05,53.96,53.99,52174.0,51.6104,51.6295,51.5436,51.5722,52174.0
2017-03-03 15:50:00,54.01,54.16,54.01,54.14,64766.0,51.5913,51.7346,51.5913,51.7155,64766.0
2017-03-03 15:55:00,54.15,54.27,53.99,54.1,200480.0,51.7251,51.8397,51.5722,51.6773,200480.0
2017-03-06 09:30:00,53.11,53.33,52.76,52.91,402092.0,50.7316,50.9418,50.3973,50.5406,402092.0
2017-03-06 09:35:00,52.88,52.91,52.52,52.76,337132.0,50.5119,50.5406,50.1681,50.3973,337132.0
2017-03-06 09:40:00,52.75,52.88,52.63,52.68,190062.0,50.3878,50.5119,50.2731,50.3209,190062.0
2017-03-06 09:45:00,52.63,52.94,52.51,52.89,183362.0,50.2731,50.5693,50.1585,50.5215,183362.0
2017-03-06 09:50:00,52.88,53.19,52.73,53.17,222138.0,50.5119,50.8081,50.3687,50.789,222138.0
2017-03-06 09:55:00,53.2,53.2,52.92,53.02,119086.0,50.8176,50.8176,50.5501,50.6457,119086.0
2017-03-06 10:00:00,53.04,53.1,52.88,52.9,122902.0,50.6648,50.7221,50.5119,50.531,122902.0
2017-03-06 10:05:00,52.91,53.05,52.84,53.02,71848.0,50.5406,50.6743,50.4737,50.6457,71848.0
2017-03-06 10:10:00,53.03,53.2,53.03,53.08,135576.0,50.6552,50.8176,50.6552,50.703,135576.0
2017-03-06 10:15:00,53.09,53.13,52.87,52.88,75768.0,50.7125,50.7507,50.5024,50.5119,75768.0
2017-03-06 10:20:00,52.88,52.96,52.77,52.91,90728.0,50.5119,50.5884,50.4069,50.5406,90728.0
2017-03-06 10:25:00,52.9,52.96,52.68,52.74,92722.0,50.531,50.5884,50.3209,50.3782,92722.0
2017-03-06 10:30:00,52.73,52.74,52.54,52.57,107520.0,50.3687,50.3782,50.1872,50.2158,107520.0
2017-03-06 10:35:00,52.56,52.59,52.36,52.56,313562.0,50.2063,50.2349,50.0152,50.2063,313562.0
2017-03-06 10:40:00,52.55,52.55,52.38,52.38,116896.0,50.1967,50.1967,50.0343,50.0343,116896.0
2017-03-06 10:45:00,52.39,52.61,52.38,52.56,108666.0,50.0439,50.254,50.0343,50.2063,108666.0
2017-03-06 10:50:00,52.5,52.5,52.29,52.3,97956.0,50.149,50.149,49.9484,49.9579,97956.0
2017-03-06 10:55:00,52.31,52.4,52.3,52.38,67570.0,49.9675,50.0534,49.9579,50.0343,67570.0
2017-03-06 11:00:00,52.38,52.42,52.25,52.41,117346.0,50.0343,50.0725,49.9102,50.063,117346.0
2017-03-06 11:05:00,52.4,52.49,52.4,52.41,77064.0,50.0534,50.1394,50.0534,50.063,77064.0
2017-03-06 11:10:00,52.4,52.57,52.4,52.57,48278.0,50.0534,50.2158,50.0534,50.2158,48278.0
2017-03-06 11:15:00,52.56,52.71,52.48,52.71,77728.0,50.2063,50.3496,50.1299,50.3496,77728.0
2017-03-06 11:20:00,52.72,52.72,52.56,52.58,34926.0,50.3591,50.3591,50.2063,50.2254,34926.0
2017-03-06 11:25:00,52.57,52.63,52.54,52.56,31900.0,50.2158,50.2731,50.1872,50.2063,31900.0
2017-03-06 11:30:00,52.55,52.55,52.45,52.5,39390.0,50.1967,50.1967,50.1012,50.149,39390.0
2017-03-06 11:35:00,52.5,52.53,52.35,52.4,36230.0,50.149,50.1776,50.0057,50.0534,36230.0
2017-03-06 11:40:00,52.38,52.39,52.31,52.33,62304.0,50.0343,50.0439,49.9675,49.9866,62304.0
2017-03-06 11:45:00,52.31,52.46,52.28,52.34,123100.0,49.9675,50.1107,49.9388,49.9961,123100.0
2017-03-06 11:50:00,52.35,52.43,52.23,52.23,167424.0,50.0057,50.0821,49.891,49.891,167424.0
2017-03-06 11:55:00,52.22,52.3,52.19,52.29,96986.0,49.8815,49.9579,49.8528,49.9484,96986.0
2017-03-06 12:00:00,52.24,52.46,52.23,52.45,64766.0,49.9006,50.1107,49.891,50.1012,64766.0
2017-03-06 12:05:00,52.44,52.46,52.35,52.4,56044.0,50.0916,50.1107,50.0057,50.0534,56044.0
2017-03-06 12:10:00,52.4,52.5,52.38,52.46,47334.0,50.0534,50.149,50.0343,50.1107,47334.0
2017-03-06 12:15:00,52.47,52.48,52.38,52.38,28654.0,50.1203,50.1299,50.0343,50.0343,28654.0
2017-03-06 12:20:00,52.37,52.38,52.28,52.29,27172.0,50.0248,50.0343,49.9388,49.9484,27172.0
2017-03-06 12:25:00,52.32,52.44,52.3,52.35,55132.0,49.977,50.0916,49.9579,50.0057,55132.0
2017-03-06 12:30:00,52.34,52.42,52.31,52.35,29664.0,49.9961,50.0725,49.9675,50.0057,29664.0
2017-03-06 12:35:00,52.34,52.35,52.25,52.33,47584.0,49.9961,50.0057,49.9102,49.9866,47584.0
2017-03-06 12:40:00,52.31,52.54,52.31,52.51,64170.0,49.9675,50.1872,49.9675,50.1585,64170.0
2017-03-06 12:45:00,52.52,52.55,52.46,52.5,43100.0,50.1681,50.1967,50.1107,50.149,43100.0
2017-03-06 12:50:00,52.52,52.62,52.49,52.62,36046.0,50.1681,50.2636,50.1394,50.2636,36046.0
2017-03-06 12:55:00,52.62,52.66,52.56,52.6,32428.0,50.2636,50.3018,50.2063,50.2445,32428.0
2017-03-06 13:00:00,52.6,52.77,52.59,52.73,111132.0,50.2445,50.4069,50.2349,50.3687,111132.0
2017-03-06 13:05:00,52.73,52.8,52.7,52.71,62154.0,50.3687,50.4355,50.34,50.3496,62154.0
2017-03-06 13:10:00,52.73,52.88,52.73,52.88,67998.0,50.3687,50.5119,50.3687,50.5119,67998.0
2017-03-06 13:15:00,52.86,53.01,52.84,52.99,89890.0,50.4928,50.6361,50.4737,50.617,89890.0
2017-03-06 13:20:00,53.02,53.14,52.99,53.07,92318.0,50.6457,50.7603,50.617,50.6934,92318.0
2017-03-06 13:25:00,53.06,53.07,52.94,52.97,96850.0,50.6839,50.6934,50.5693,50.5979,96850.0
2017-03-06 13:30:00,52.96,53.02,52.88,52.97,90764.0,50.5884,50.6457,50.5119,50.5979,90764.0
2017-03-06 13:35:00,52.96,52.99,52.96,52.99,35510.0,50.5884,50.617,50.5884,50.617,35510.0
2017-03-06 13:40:00,52.99,52.99,52.91,52.93,21422.0,50.617,50.617,50.5406,50.5597,21422.0
2017-03-06 13:45:00,52.91,52.91,52.8,52.85,38014.0,50.5406,50.5406,50.4355,50.4833,38014.0
2017-03-06 13:50:00,52.87,52.91,52.85,52.88,7756.0,50.5024,50.5406,50.4833,50.5119,7756.0
2017-03-06 13:55:00,52.85,52.92,52.85,52.92,6108.0,50.4833,50.5501,50.4833,50.5501,6108.0
2017-03-06 14:00:00,52.93,52.94,52.86,52.86,19818.0,50.5597,50.5693,50.4928,50.4928,19818.0
2017-03-06 14:05:00,52.93,52.97,52.93,52.95,21190.0,50.5597,50.5979,50.5597,50.5788,21190.0
2017-03-06 14:10:00,52.95,52.96,52.91,52.94,20062.0,50.5788,50.5884,50.5406,50.5693,20062.0
2017-03-06 14:15:00,52.94,52.99,52.85,52.85,12500.0,50.5693,50.617,50.4833,50.4833,12500.0
2017-03-06 14:20:00,52.87,52.9,52.85,52.9,6500.0,50.5024,50.531,50.4833,50.531,6500.0
2017-03-06 14:25:00,52.94,52.94,52.87,52.88,4308.0,50.5693,50.5693,50.5024,50.5119,4308.0
2017-03-06 14:30:00,52.88,52.88,52.82,52.84,33628.0,50.5119,50.5119,50.4546,50.4737,33628.0
2017-03-06 14:35:00,52.83,52.88,52.83,52.87,5176.0,50.4642,50.5119,50.4642,50.5024,5176.0
2017-03-06 14:40:00,52.84,52.87,52.83,52.85,8354.0,50.4737,50.5024,50.4642,50.4833,8354.0
2017-03-06 14:45:00,52.87,52.92,52.86,52.92,2030.0,50.5024,50.5501,50.4928,50.5501,2030.0
2017-03-06 14:50:00,52.85,52.88,52.84,52.88,4534.0,50.4833,50.5119,50.4737,50.5119,4534.0
2017-03-06 14:55:00,52.87,52.87,52.73,52.8,19380.0,50.5024,50.5024,50.3687,50.4355,19380.0
2017-03-06 15:00:00,52.82,52.85,52.8,52.8,23800.0,50.4546,50.4833,50.4355,50.4355,23800.0
2017-03-06 15:05:00,52.8,52.92,52.8,52.91,29944.0,50.4355,50.5501,50.4355,50.5406,29944.0
2017-03-06 15:10:00,52.92,53.06,52.92,53.06,63854.0,50.5501,50.6839,50.5501,50.6839,63854.0
2017-03-06 15:15:00,53.06,53.25,53.04,53.22,128304.0,50.6839,50.8654,50.6648,50.8367,128304.0
2017-03-06 15:20:00,53.22,53.23,53.16,53.22,30914.0,50.8367,50.8463,50.7794,50.8367,30914.0
2017-03-06 15:25:00,53.22,53.23,53.08,53.13,40900.0,50.8367,50.8463,50.703,50.7507,40900.0
2017-03-06 15:30:00,53.1,53.13,53.01,53.13,29086.0,50.7221,50.7507,50.6361,50.7507,29086.0
2017-03-06 15:35:00,53.15,53.27,53.15,53.24,44248.0,50.7698,50.8845,50.7698,50.8558,44248.0
2017-03-06 15:40:00,53.25,53.33,53.2,53.23,67048.0,50.8654,50.9418,50.8176,50.8463,67048.0
2017-03-06 15:45:00,53.22,53.29,53.18,53.27,10008.0,50.8367,50.9036,50.7985,50.8845,10008.0
2017-03-06 15:50:00,53.26,53.26,53.05,53.12,73574.0,50.8749,50.8749,50.6743,50.7412,73574.0
2017-03-06 15:55:00,53.1,53.1,52.96,53.02,147240.0,50.7221,50.7221,50.5884,50.6457,147240.0
2017-03-07 09:30:00,52.7,52.99,52.46,52.84,237842.0,50.34,50.617,50.1107,50.4737,237842.0
2017-03-07 09:35:00,52.87,52.9,52.38,52.49,192460.0,50.5024,50.531,50.0343,50.1394,192460.0
2017-03-07 09:40:00,52.5,52.53,52.27,52.38,249418.0,50.149,50.1776,49.9293,50.0343,249418.0
2017-03-07 09:45:00,52.4,52.47,52.25,52.33,152112.0,50.0534,50.1203,49.9102,49.9866,152112.0
2017-03-07 09:50:00,52.34,52.34,52.11,52.23,204864.0,49.9961,49.9961,49.7764,49.891,204864.0
2017-03-07 09:55:00,52.22,52.43,52.17,52.33,165680.0,49.8815,50.0821,49.8337,49.9866,165680.0
2017-03-07 10:00:00,52.3,52.6,52.23,52.56,148688.0,49.9579,50.2445,49.891,50.2063,148688.0
2017-03-07 10:05:00,52.55,52.63,52.46,52.5,95584.0,50.1967,50.2731,50.1107,50.149,95584.0
2017-03-07 10:10:00,52.5,52.59,52.27,52.27,124070.0,50.149,50.2349,49.9293,49.9293,124070.0
2017-03-07 10:15:00,52.29,52.58,52.29,52.57,106572.0,49.9484,50.2254,49.9484,50.2158,106572.0
2017-03-07 10:20:00,52.55,52.83,52.45,52.81,137376.0,50.1967,50.4642,50.1012,50.4451,137376.0
2017-03-07 10:25:00,52.79,52.9,52.76,52.83,103666.0,50.426,50.531,50.3973,50.4642,103666.0
2017-03-07 10:30:00,52.88,52.96,52.83,52.88,68756.0,50.5119,50.5884,50.4642,50.5119,68756.0
2017-03-07 10:35:00,52.85,52.96,52.85,52.89,46606.0,50.4833,50.5884,50.4833,50.5215,46606.0
2017-03-07 10:40:00,52.87,53.05,52.8,52.93,86268.0,50.5024,50.6743,50.4355,50.5597,86268.0
2017-03-07 10:45:00,52.92,52.93,52.8,52.8,38316.0,50.5501,50.5597,50.4355,50.4355,38316.0
2017-03-07 10:50:00,52.79,52.9,52.76,52.88,41842.0,50.426,50.531,50.3973,50.5119,41842.0
2017-03-07 10:55:00,52.88,52.9,52.79,52.83,22628.0,50.5119,50.531,50.426,50.4642,22628.0
2017-03-07 11:00:00,52.84,52.89,52.8,52.81,10710.0,50.4737,50.5215,50.4355,50.4451,10710.0
2017-03-07 11:05:00,52.8,52.8,52.65,52.74,85448.0,50.4355,50.4355,50.2922,50.3782,85448.0
2017-03-07 11:10:00,52.77,52.81,52.72,52.78,12294.0,50.4069,50.4451,50.3591,50.4164,12294.0
2017-03-07 11:15:00,52.81,52.88,52.74,52.88,26958.0,50.4451,50.5119,50.3782,50.5119,26958.0
2017-03-07 11:20:00,52.88,52.89,52.79,52.8,31458.0,50.5119,50.5215,50.426,50.4355,31458.0
2017-03-07 11:25:00,52.79,52.79,52.46,52.47,130220.0,50.426,50.426,50.1107,50.1203,130220.0
2017-03-07 11:30:00,52.46,52.46,52.24,52.33,173194.0,50.1107,50.1107,49.9006,49.9866,173194.0
2017-03-07 11:35:00,52.33,52.47,52.33,52.43,52486.0,49.9866,50.1203,49.9866,50.0821,52486.0
2017-03-07 11:40:00,52.44,52.57,52.41,52.55,52278.0,50.0916,50.2158,50.063,50.1967,52278.0
2017-03-07 11:45:00,52.49,52.66,52.46,52.65,44330.0,50.1394,50.3018,50.1107,50.2922,44330.0
2017-03-07 11:50:00,52.66,52.71,52.63,52.65,41242.0,50.3018,50.3496,50.2731,50.2922,41242.0
2017-03-07 11:55:00,52.65,52.66,52.56,52.61,33416.0,50.2922,50.3018,50.2063,50.254,33416.0
2017-03-07 12:00:00,52.61,52.61,52.37,52.49,60610.0,50.254,50.254,50.0248,50.1394,60610.0
2017-03-07 12:05:00,52.49,52.6,52.47,52.52,56736.0,50.1394,50.2445,50.1203,50.1681,56736.0
2017-03-07 12:10:00,52.49,52.49,52.41,52.44,35454.0,50.1394,50.1394,50.063,50.0916,35454.0
2017-03-07 12:15:00,52.45,52.51,52.41,52.51,8358.0,50.1012,50.1585,50.063,50.1585,8358.0
2017-03-07 12:20:00,52.52,52.63,52.49,52.52,40630.0,50.1681,50.2731,50.1394,50.1681,40630.0
2017-03-07 12:25:00,52.53,52.62,52.49,52.62,20832.0,50.1776,50.2636,50.1394,50.2636,20832.0
2017-03-07 12:30:00,52.6,52.61,52.5,52.54,28954.0,50.2445,50.254,50.149,50.1872,28954.0
2017-03-07 12:35:00,52.53,52.66,52.53,52.6,40684.0,50.1776,50.3018,50.1776,50.2445,40684.0
2017-03-07 12:40:00,52.6,52.74,52.6,52.73,40108.0,50.2445,50.3782,50.2445,50.3687,40108.0
2017-03-07 12:45:00,52.68,52.69,52.61,52.68,13858.0,50.3209,50.3304,50.254,50.3209,13858.0
2017-03-07 12:50:00,52.69,52.75,52.69,52.73,25292.0,50.3304,50.3878,50.3304,50.3687,25292.0
2017-03-07 12:55:00,52.75,52.77,52.69,52.73,34324.0,50.3878,50.4069,50.3304,50.3687,34324.0
2017-03-07 13:00:00,52.73,52.77,52.65,52.65,30550.0,50.3687,50.4069,50.2922,50.2922,30550.0
2017-03-07 13:05:00,52.68,52.76,52.68,52.7,48666.0,50.3209,50.3973,50.3209,50.34,48666.0
2017-03-07 13:10:00,52.71,52.74,52.71,52.73,4894.0,50.3496,50.3782,50.3496,50.3687,4894.0
2017-03-07 13:15:00,52.74,52.84,52.72,52.77,53114.0,50.3782,50.4737,50.3591,50.4069,53114.0
2017-03-07 13:20:00,52.77,52.78,52.63,52.65,27724.0,50.4069,50.4164,50.2731,50.2922,27724.0
2017-03-07 13:25:00,52.63,52.65,52.54,52.55,16560.0,50.2731,50.2922,50.1872,50.1967,16560.0
2017-03-07 13:30:00,52.6,52.63,52.52,52.52,40912.0,50.2445,50.2731,50.1681,50.1681,40912.0
2017-03-07 13:35:00,52.52,52.53,52.35,52.35,75220.0,50.1681,50.1776,50.0057,50.0057,75220.0
2017-03-07 13:40:00,52.35,52.44,52.32,52.4,73954.0,50.0057,50.0916,49.977,50.0534,73954.0
2017-03-07 13:45:00,52.41,52.44,52.38,52.4,18284.0,50.063,50.0916,50.0343,50.0534,18284.0
2017-03-07 13:50:00,52.38,52.38,52.27,52.27,96572.0,50.0343,50.0343,49.9293,49.9293,96572.0
2017-03-07 13:55:00,52.27,52.27,52.14,52.23,83016.0,49.9293,49.9293,49.8051,49.891,83016.0
2017-03-07 14:00:00,52.17,52.36,52.17,52.33,32726.0,49.8337,50.0152,49.8337,49.9866,32726.0
2017-03-07 14:05:00,52.3,52.33,52.25,52.26,37956.0,49.9579,49.9866,49.9102,49.9197,37956.0
2017-03-07 14:10:00,52.25,52.3,52.18,52.25,52970.0,49.9102,49.9579,49.8433,49.9102,52970.0
2017-03-07 14:15:00,52.27,52.31,52.24,52.26,30308.0,49.9293,49.9675,49.9006,49.9197,30308.0
2017-03-07 14:20:00,52.27,52.31,52.25,52.27,29994.0,49.9293,49.9675,49.9102,49.9293,29994.0
2017-03-07 14:25:00,52.27,52.27,52.19,52.22,26516.0,49.9293,49.9293,49.8528,49.8815,26516.0
2017-03-07 14:30:00,52.26,52.27,52.16,52.2,25966.0,49.9197,49.9293,49.8242,49.8624,25966.0
2017-03-07 14:35:00,52.21,52.33,52.17,52.29,46646.0,49.8719,49.9866,49.8337,49.9484,46646.0
2017-03-07 14:40:00,52.27,52.38,52.27,52.3,32194.0,49.9293,50.0343,49.9293,49.9579,32194.0
2017-03-07 14:45:00,52.27,52.28,52.25,52.28,3600.0,49.9293,49.9388,49.9102,49.9388,3600.0
2017-03-07 14:50:00,52.3,52.32,52.23,52.32,6200.0,49.9579,49.977,49.891,49.977,6200.0
2017-03-07 14:55:00,52.34,52.43,52.33,52.39,60866.0,49.9961,50.0821,49.9866,50.0439,60866.0
2017-03-07 15:00:00,52.37,52.4,52.33,52.38,40516.0,50.0248,50.0534,49.9866,50.0343,40516.0
2017-03-07 15:05:00,52.36,52.36,52.24,52.31,26668.0,50.0152,50.0152,49.9006,49.9675,26668.0
2017-03-07 15:10:00,52.35,52.49,52.34,52.43,68058.0,50.0057,50.1394,49.9961,50.0821,68058.0
2017-03-07 15:15:00,52.41,52.41,52.32,52.34,20870.0,50.063,50.063,49.977,49.9961,20870.0
2017-03-07 15:20:00,52.38,52.43,52.35,52.43,16910.0,50.0343,50.0821,50.0057,50.0821,16910.0
2017-03-07 15:25:00,52.42,52.44,52.2,52.25,75144.0,50.0725,50.0916,49.8624,49.9102,75144.0
2017-03-07 15:30:00,52.24,52.28,52.09,52.1,95564.0,49.9006,49.9388,49.7573,49.7669,95564.0
2017-03-07 15:35:00,52.13,52.24,52.04,52.07,116556.0,49.7955,49.9006,49.7096,49.7382,116556.0
2017-03-07 15:40:00,52.06,52.07,51.89,51.97,216664.0,49.7287,49.7382,49.5663,49.6427,216664.0
2017-03-07 15:45:00,51.98,52.06,51.91,51.98,56382.0,49.6522,49.7287,49.5854,49.6522,56382.0
2017-03-07 15:50:00,51.97,52.0,51.77,51.85,156590.0,49.6427,49.6713,49.4516,49.5281,156590.0
2017-03-07 15:55:00,51.87,52.04,51.81,51.92,196378.0,49.5472,49.7096,49.4899,49.5949,196378.0
2017-03-08 09:30:00,52.51,52.69,52.3,52.34,325878.0,50.1585,50.3304,49.9579,49.9961,325878.0
2017-03-08 09:35:00,52.3,52.67,52.27,52.41,156382.0,49.9579,50.3113,49.9293,50.063,156382.0
2017-03-08 09:40:00,52.44,52.65,52.41,52.62,68824.0,50.0916,50.2922,50.063,50.2636,68824.0
2017-03-08 09:45:00,52.63,52.88,52.63,52.66,263420.0,50.2731,50.5119,50.2731,50.3018,263420.0
2017-03-08 09:50:00,52.68,52.68,52.33,52.35,212660.0,50.3209,50.3209,49.9866,50.0057,212660.0
2017-03-08 09:55:00,52.32,52.46,52.26,52.41,178606.0,49.977,50.1107,49.9197,50.063,178606.0
2017-03-08 10:00:00,52.42,52.49,52.24,52.34,179866.0,50.0725,50.1394,49.9006,49.9961,179866.0
2017-03-08 10:05:00,52.3,52.33,51.99,52.06,232072.0,49.9579,49.9866,49.6618,49.7287,232072.0
2017-03-08 10:10:00,52.05,52.05,51.8,51.94,246174.0,49.7191,49.7191,49.4803,49.614,246174.0
2017-03-08 10:15:00,51.96,52.02,51.9,51.92,149542.0,49.6331,49.6905,49.5758,49.5949,149542.0
2017-03-08 10:20:00,51.93,52.07,51.93,52.02,124642.0,49.6045,49.7382,49.6045,49.6905,124642.0
2017-03-08 10:25:00,52.04,52.33,52.04,52.3,178620.0,49.7096,49.9866,49.7096,49.9579,178620.0
2017-03-08 10:30:00,52.32,52.43,52.22,52.22,124684.0,49.977,50.0821,49.8815,49.8815,124684.0
2017-03-08 10:35:00,52.21,52.27,52.02,52.06,88768.0,49.8719,49.9293,49.6905,49.7287,88768.0
2017-03-08 10:40:00,52.09,52.24,52.02,52.09,80994.0,49.7573,49.9006,49.6905,49.7573,80994.0
2017-03-08 10:45:00,52.08,52.13,51.97,52.0,117744.0,49.7478,49.7955,49.6427,49.6713,117744.0
2017-03-08 10:50:00,52.01,52.09,51.94,52.07,70656.0,49.6809,49.7573,49.614,49.7382,70656.0
2017-03-08 10:55:00,52.1,52.2,52.05,52.13,33342.0,49.7669,49.8624,49.7191,49.7955,33342.0
2017-03-08 11:00:00,52.16,52.29,52.13,52.18,49892.0,49.8242,49.9484,49.7955,49.8433,49892.0
2017-03-08 11:05:00,52.18,52.18,51.87,51.96,172126.0,49.8433,49.8433,49.5472,49.6331,172126.0
2017-03-08 11:10:00,51.96,52.02,51.88,51.93,63778.0,49.6331,49.6905,49.5567,49.6045,63778.0
2017-03-08 11:15:00,51.9,52.08,51.85,51.85,85998.0,49.5758,49.7478,49.5281,49.5281,85998.0
2017-03-08 11:20:00,51.87,51.94,51.82,51.9,49588.0,49.5472,49.614,49.4994,49.5758,49588.0
2017-03-08 11:25:00,51.91,52.0,51.82,51.83,63022.0,49.5854,49.6713,49.4994,49.509,63022.0
2017-03-08 11:30:00,51.81,51.82,51.57,51.7,225166.0,49.4899,49.4994,49.2606,49.3848,225166.0
2017-03-08 11:35:00,51.66,51.71,51.55,51.58,71166.0,49.3466,49.3943,49.2415,49.2702,71166.0
2017-03-08 11:40:00,51.58,51.66,51.54,51.55,37958.0,49.2702,49.3466,49.2319,49.2415,37958.0
2017-03-08 11:45:00,51.6,51.67,51.42,51.66,168788.0,49.2893,49.3561,49.1173,49.3466,168788.0
2017-03-08 11:50:00,51.65,51.66,51.57,51.59,50648.0,49.337,49.3466,49.2606,49.2797,50648.0
2017-03-08 11:55:00,51.58,51.68,51.57,51.63,67904.0,49.2702,49.3657,49.2606,49.3179,67904.0
2017-03-08 12:00:00,51.59,51.84,51.51,51.77,174210.0,49.2797,49.5185,49.2033,49.4516,174210.0
2017-03-08 12:05:00,51.79,51.85,51.67,51.73,39232.0,49.4708,49.5281,49.3561,49.4134,39232.0
2017-03-08 12:10:00,51.72,51.77,51.6,51.69,46172.0,49.4039,49.4516,49.2893,49.3752,46172.0
2017-03-08 12:15:00,51.67,51.85,51.67,51.84,54340.0,49.3561,49.5281,49.3561,49.5185,54340.0
2017-03-08 12:20:00,51.85,51.9,51.8,51.85,46606.0,49.5281,49.5758,49.4803,49.5281,46606.0
2017-03-08 12:25:00,51.83,51.94,51.8,51.9,33388.0,49.509,49.614,49.4803,49.5758,33388.0
2017-03-08 12:30:00,51.92,51.98,51.88,51.88,57956.0,49.5949,49.6522,49.5567,49.5567,57956.0
2017-03-08 12:35:00,51.89,51.92,51.66,51.71,69578.0,49.5663,49.5949,49.3466,49.3943,69578.0
2017-03-08 12:40:00,51.77,51.8,51.62,51.62,44150.0,49.4516,49.4803,49.3084,49.3084,44150.0
2017-03-08 12:45:00,51.61,51.8,51.6,51.68,38768.0,49.2988,49.4803,49.2893,49.3657,38768.0
2017-03-08 12:50:00,51.69,51.73,51.63,51.73,21422.0,49.3752,49.4134,49.3179,49.4134,21422.0
2017-03-08 12:55:00,51.71,51.77,51.67,51.77,18404.0,49.3943,49.4516,49.3561,49.4516,18404.0
2017-03-08 13:00:00,51.76,51.86,51.76,51.8,37170.0,49.4421,49.5376,49.4421,49.4803,37170.0
2017-03-08 13:05:00,51.79,51.87,51.77,51.84,21252.0,49.4708,49.5472,49.4516,49.5185,21252.0
2017-03-08 13:10:00,51.83,52.05,51.83,52.05,73320.0,49.509,49.7191,49.509,49.7191,73320.0
2017-03-08 13:15:00,52.05,52.22,52.02,52.18,137604.0,49.7191,49.8815,49.6905,49.8433,137604.0
2017-03-08 13:20:00,52.19,52.25,52.1,52.12,67200.0,49.8528,49.9102,49.7669,49.786,67200.0
2017-03-08 13:25:00,52.15,52.15,52.01,52.02,39148.0,49.8146,49.8146,49.6809,49.6905,39148.0
2017-03-08 13:30:00,52.1,52.14,52.07,52.11,21266.0,49.7669,49.8051,49.7382,49.7764,21266.0
2017-03-08 13:35:00,52.1,52.1,51.97,52.06,20032.0,49.7669,49.7669,49.6427,49.7287,20032.0
2017-03-08 13:40:00,52.07,52.1,51.99,51.99,17494.0,49.7382,49.7669,49.6618,49.6618,17494.0
2017-03-08 13:45:00,52.0,52.05,51.94,51.96,34934.0,49.6713,49.7191,49.614,49.6331,34934.0
2017-03-08 13:50:00,51.95,51.98,51.87,51.88,35204.0,49.6236,49.6522,49.5472,49.5567,35204.0
2017-03-08 13:55:00,51.91,51.99,51.91,51.93,24656.0,49.5854,49.6618,49.5854,49.6045,24656.0
2017-03-08 14:00:00,51.93,51.93,51.85,51.89,17338.0,49.6045,49.6045,49.5281,49.5663,17338.0
2017-03-08 14:05:00,51.91,51.92,51.68,51.74,87276.0,49.5854,49.5949,49.3657,49.423,87276.0
2017-03-08 14:10:00,51.7,51.78,51.67,51.73,38992.0,49.3848,49.4612,49.3561,49.4134,38992.0
2017-03-08 14:15:00,51.74,51.8,51.63,51.65,49806.0,49.423,49.4803,49.3179,49.337,49806.0
2017-03-08 14:20:00,51.63,51.63,51.47,51.59,104356.0,49.3179,49.3179,49.1651,49.2797,104356.0
2017-03-08 14:25:00,51.58,51.58,51.43,51.5,128036.0,49.2702,49.2702,49.1269,49.1937,128036.0
2017-03-08 14:30:00,51.51,51.6,51.49,51.55,48840.0,49.2033,49.2893,49.1842,49.2415,48840.0
2017-03-08 14:35:00,51.55,51.66,51.53,51.65,33770.0,49.2415,49.3466,49.2224,49.337,33770.0
2017-03-08 14:40:00,51.66,51.73,51.65,51.65,28230.0,49.3466,49.4134,49.337,49.337,28230.0
2017-03-08 14:45:00,51.63,51.73,51.63,51.73,10124.0,49.3179,49.4134,49.3179,49.4134,10124.0
2017-03-08 14:50:00,51.73,51.78,51.69,51.77,18028.0,49.4134,49.4612,49.3752,49.4516,18028.0
2017-03-08 14:55:00,51.81,51.86,51.69,51.71,41624.0,49.4899,49.5376,49.3752,49.3943,41624.0
2017-03-08 15:00:00,51.71,51.85,51.68,51.85,56476.0,49.3943,49.5281,49.3657,49.5281,56476.0
2017-03-08 15:05:00,51.84,51.88,51.76,51.8,28014.0,49.5185,49.5567,49.4421,49.4803,28014.0
2017-03-08 15:10:00,51.77,51.79,51.69,51.7,14688.0,49.4516,49.4708,49.3752,49.3848,14688.0
2017-03-08 15:15:00,51.69,51.72,51.67,51.67,8410.0,49.3752,49.4039,49.3561,49.3561,8410.0
2017-03-08 15:20:00,51.66,51.66,51.54,51.55,32564.0,49.3466,49.3466,49.2319,49.2415,32564.0
2017-03-08 15:25:00,51.57,51.57,51.38,51.42,84036.0,49.2606,49.2606,49.0791,49.1173,84036.0
2017-03-08 15:30:00,51.43,51.46,51.08,51.15,166776.0,49.1269,49.1555,48.7925,48.8594,166776.0
2017-03-08 15:35:00,51.13,51.22,50.95,51.04,166324.0,48.8403,48.9263,48.6684,48.7543,166324.0
2017-03-08 15:40:00,51.04,51.1,50.94,51.02,86480.0,48.7543,48.8117,48.6588,48.7352,86480.0
2017-03-08 15:45:00,51.01,51.13,51.01,51.07,73412.0,48.7257,48.8403,48.7257,48.783,73412.0
2017-03-08 15:50:00,51.08,51.08,50.92,50.98,90590.0,48.7925,48.7925,48.6397,48.697,90590.0
2017-03-08 15:55:00,50.99,51.08,50.82,50.91,312508.0,48.7066,48.7925,48.5442,48.6302,312508.0
2017-03-09 09:30:00,50.83,50.88,50.62,50.68,189550.0,48.5537,48.6015,48.3531,48.4105,189550.0
2017-03-09 09:35:00,50.65,50.98,50.63,50.94,249376.0,48.3818,48.697,48.3627,48.6588,249376.0
2017-03-09 09:40:00,50.94,51.06,50.89,50.98,177596.0,48.6588,48.7734,48.6111,48.697,177596.0
2017-03-09 09:45:00,51.01,51.33,50.99,51.22,239470.0,48.7257,49.0314,48.7066,48.9263,239470.0
2017-03-09 09:50:00,51.2,51.34,51.15,51.28,83514.0,48.9072,49.0409,48.8594,48.9836,83514.0
2017-03-09 09:55:00,51.27,51.3,51.09,51.14,98272.0,48.974,49.0027,48.8021,48.8499,98272.0
2017-03-09 10:00:00,51.1,51.35,51.1,51.31,136320.0,48.8117,49.0505,48.8117,49.0122,136320.0
2017-03-09 10:05:00,51.31,51.52,51.29,51.44,169192.0,49.0122,49.2128,48.9931,49.1364,169192.0
2017-03-09 10:10:00,51.48,51.6,51.4,51.47,71734.0,49.1746,49.2893,49.0982,49.1651,71734.0
2017-03-09 10:15:00,51.47,51.54,51.26,51.27,67146.0,49.1651,49.2319,48.9645,48.974,67146.0
2017-03-09 10:20:00,51.28,51.35,51.19,51.27,69214.0,48.9836,49.0505,48.8976,48.974,69214.0
2017-03-09 10:25:00,51.27,51.36,51.2,51.24,51824.0,48.974,49.06,48.9072,48.9454,51824.0
2017-03-09 10:30:00,51.19,51.19,51.02,51.17,70532.0,48.8976,48.8976,48.7352,48.8785,70532.0
2017-03-09 10:35:00,51.2,51.27,50.96,50.96,121596.0,48.9072,48.974,48.6779,48.6779,121596.0
2017-03-09 10:40:00,50.96,51.0,50.85,50.93,113470.0,48.6779,48.7161,48.5728,48.6493,113470.0
2017-03-09 10:45:00,50.94,50.98,50.75,50.91,85648.0,48.6588,48.697,48.4773,48.6302,85648.0
2017-03-09 10:50:00,50.91,51.07,50.85,50.94,82146.0,48.6302,48.783,48.5728,48.6588,82146.0
2017-03-09 10:55:00,50.94,51.21,50.94,51.07,104708.0,48.6588,48.9167,48.6588,48.783,104708.0
2017-03-09 11:00:00,51.09,51.12,50.95,50.99,43788.0,48.8021,48.8308,48.6684,48.7066,43788.0
2017-03-09 11:05:00,50.99,51.24,50.99,51.2,104804.0,48.7066,48.9454,48.7066,48.9072,104804.0
2017-03-09 11:10:00,51.2,51.28,51.18,51.19,87886.0,48.9072,48.9836,48.8881,48.8976,87886.0
2017-03-09 11:15:00,51.2,51.26,51.1,51.24,39534.0,48.9072,48.9645,48.8117,48.9454,39534.0
2017-03-09 11:20:00,51.2,51.2,50.99,51.11,62504.0,48.9072,48.9072,48.7066,48.8212,62504.0
2017-03-09 11:25:00,51.13,51.38,51.13,51.36,134548.0,48.8403,49.0791,48.8403,49.06,134548.0
2017-03-09 11:30:00,51.38,51.4,51.24,51.25,57696.0,49.0791,49.0982,48.9454,48.9549,57696.0
2017-03-09 11:35:00,51.27,51.33,51.27,51.29,26676.0,48.974,49.0314,48.974,48.9931,26676.0
2017-03-09 11:40:00,51.26,51.3,51.24,51.29,31534.0,48.9645,49.0027,48.9454,48.9931,31534.0
2017-03-09 11:45:00,51.28,51.33,51.27,51.32,8844.0,48.9836,49.0314,48.974,49.0218,8844.0
2017-03-09 11:50:00,51.32,51.35,51.26,51.29,38270.0,49.0218,49.0505,48.9645,48.9931,38270.0
2017-03-09 11:55:00,51.29,51.3,51.08,51.13,41912.0,48.9931,49.0027,48.7925,48.8403,41912.0
2017-03-09 12:00:00,51.13,51.15,51.07,51.15,39122.0,48.8403,48.8594,48.783,48.8594,39122.0
2017-03-09 12:05:00,51.16,51.21,51.07,51.07,36950.0,48.869,48.9167,48.783,48.783,36950.0
2017-03-09 12:10:00,51.09,51.17,51.06,51.06,16620.0,48.8021,48.8785,48.7734,48.7734,16620.0
2017-03-09 12:15:00,51.06,51.12,50.96,50.96,38570.0,48.7734,48.8308,48.6779,48.6779,38570.0
2017-03-09 12:20:00,50.99,51.01,50.91,50.94,51326.0,48.7066,48.7257,48.6302,48.6588,51326.0
2017-03-09 12:25:00,50.95,51.01,50.84,50.85,150338.0,48.6684,48.7257,48.5633,48.5728,150338.0
2017-03-09 12:30:00,50.85,51.02,50.85,50.95,61784.0,48.5728,48.7352,48.5728,48.6684,61784.0
2017-03-09 12:35:00,50.94,51.02,50.93,50.98,57804.0,48.6588,48.7352,48.6493,48.697,57804.0
2017-03-09 12:40:00,50.91,50.95,50.84,50.95,43854.0,48.6302,48.6684,48.5633,48.6684,43854.0
2017-03-09 12:45:00,50.92,50.98,50.9,50.98,13802.0,48.6397,48.697,48.6206,48.697,13802.0
2017-03-09 12:50:00,50.97,51.0,50.92,50.96,36982.0,48.6875,48.7161,48.6397,48.6779,36982.0
2017-03-09 12:55:00,50.96,50.99,50.95,50.97,72930.0,48.6779,48.7066,48.6684,48.6875,72930.0
2017-03-09 13:00:00,50.99,50.99,50.95,50.99,44600.0,48.7066,48.7066,48.6684,48.7066,44600.0
2017-03-09 13:05:00,50.98,51.09,50.96,51.03,40192.0,48.697,48.8021,48.6779,48.7448,40192.0
2017-03-09 13:10:00,51.05,51.1,50.98,51.02,16260.0,48.7639,48.8117,48.697,48.7352,16260.0
2017-03-09 13:15:00,51.02,51.02,50.96,50.99,8564.0,48.7352,48.7352,48.6779,48.7066,8564.0
2017-03-09 13:20:00,51.01,51.02,50.85,50.87,31560.0,48.7257,48.7352,48.5728,48.592,31560.0
2017-03-09 13:25:00,50.9,50.9,50.75,50.8,66530.0,48.6206,48.6206,48.4773,48.5251,66530.0
2017-03-09 13:30:00,50.77,50.77,50.56,50.57,155204.0,48.4964,48.4964,48.2958,48.3054,155204.0
2017-03-09 13:35:00,50.56,50.65,50.56,50.63,44752.0,48.2958,48.3818,48.2958,48.3627,44752.0
2017-03-09 13:40:00,50.65,50.7,50.58,50.66,85218.0,48.3818,48.4296,48.3149,48.3914,85218.0
2017-03-09 13:45:00,50.66,50.67,50.51,50.53,107752.0,48.3914,48.4009,48.2481,48.2672,107752.0
2017-03-09 13:50:00,50.54,50.6,50.52,50.54,34524.0,48.2767,48.334,48.2576,48.2767,34524.0
2017-03-09 13:55:00,50.57,50.59,50.45,50.47,96774.0,48.3054,48.3245,48.1908,48.2099,96774.0
2017-03-09 14:00:00,50.46,50.51,50.15,50.17,197310.0,48.2003,48.2481,47.9042,47.9233,197310.0
2017-03-09 14:05:00,50.16,50.21,50.08,50.13,126100.0,47.9137,47.9615,47.8373,47.8851,126100.0
2017-03-09 14:10:00,50.13,50.2,50.02,50.06,87092.0,47.8851,47.952,47.78,47.8182,87092.0
2017-03-09 14:15:00,50.08,50.09,49.8,49.97,267996.0,47.8373,47.8469,47.5699,47.7323,267996.0
2017-03-09 14:20:00,49.94,50.1,49.94,50.01,136454.0,47.7036,47.8564,47.7036,47.7705,136454.0
2017-03-09 14:25:00,50.02,50.15,50.02,50.12,45280.0,47.78,47.9042,47.78,47.8755,45280.0
2017-03-09 14:30:00,50.12,50.12,50.02,50.04,31324.0,47.8755,47.8755,47.78,47.7991,31324.0
2017-03-09 14:35:00,50.04,50.07,49.93,49.93,42294.0,47.7991,47.8278,47.694,47.694,42294.0
2017-03-09 14:40:00,49.95,50.02,49.85,49.99,61388.0,47.7131,47.78,47.6176,47.7514,61388.0
2017-03-09 14:45:00,49.99,50.06,49.95,50.04,48540.0,47.7514,47.8182,47.7131,47.7991,48540.0
2017-03-09 14:50:00,50.07,50.19,50.06,50.14,35890.0,47.8278,47.9424,47.8182,47.8946,35890.0
2017-03-09 14:55:00,50.15,50.18,50.0,50.16,57004.0,47.9042,47.9328,47.7609,47.9137,57004.0
2017-03-09 15:00:00,50.18,50.31,50.13,50.21,113006.0,47.9328,48.057,47.8851,47.9615,113006.0
2017-03-09 15:05:00,50.24,50.39,50.24,50.35,71274.0,47.9902,48.1334,47.9902,48.0952,71274.0
2017-03-09 15:10:00,50.37,50.43,50.32,50.37,75318.0,48.1143,48.1717,48.0666,48.1143,75318.0
2017-03-09 15:15:00,50.32,50.36,50.27,50.33,47932.0,48.0666,48.1048,48.0188,48.0761,47932.0
2017-03-09 15:20:00,50.34,50.34,50.11,50.15,57520.0,48.0857,48.0857,47.866,47.9042,57520.0
2017-03-09 15:25:00,50.16,50.32,50.16,50.28,30140.0,47.9137,48.0666,47.9137,48.0284,30140.0
2017-03-09 15:30:00,50.29,50.49,50.29,50.44,111828.0,48.0379,48.229,48.0379,48.1812,111828.0
2017-03-09 15:35:00,50.46,50.51,50.41,50.42,75410.0,48.2003,48.2481,48.1525,48.1621,75410.0
2017-03-09 15:40:00,50.42,50.42,50.27,50.3,42794.0,48.1621,48.1621,48.0188,48.0475,42794.0
2017-03-09 15:45:00,50.32,50.35,50.17,50.17,43278.0,48.0666,48.0952,47.9233,47.9233,43278.0
2017-03-09 15:50:00,50.17,50.26,50.08,50.09,82584.0,47.9233,48.0093,47.8373,47.8469,82584.0
2017-03-09 15:55:00,50.09,50.34,50.08,50.32,256570.0,47.8469,48.0857,47.8373,48.0666,256570.0
2017-03-10 09:30:00,51.3,51.35,51.05,51.08,265452.0,49.0027,49.0505,48.7639,48.7925,265452.0
2017-03-10 09:35:00,51.09,51.34,50.99,51.09,242458.0,48.8021,49.0409,48.7066,48.8021,242458.0
2017-03-10 09:40:00,51.05,51.09,50.65,50.69,141262.0,48.7639,48.8021,48.3818,48.42,141262.0
2017-03-10 09:45:00,50.68,50.9,50.59,50.89,143834.0,48.4105,48.6206,48.3245,48.6111,143834.0
2017-03-10 09:50:00,50.85,51.3,50.85,51.27,173624.0,48.5728,49.0027,48.5728,48.974,173624.0
2017-03-10 09:55:00,51.26,51.32,51.19,51.22,126294.0,48.9645,49.0218,48.8976,48.9263,126294.0
2017-03-10 10:00:00,51.25,51.35,51.09,51.13,155176.0,48.9549,49.0505,48.8021,48.8403,155176.0
2017-03-10 10:05:00,51.1,51.24,51.04,51.22,56942.0,48.8117,48.9454,48.7543,48.9263,56942.0
2017-03-10 10:10:00,51.23,51.33,50.91,51.0,137248.0,48.9358,49.0314,48.6302,48.7161,137248.0
2017-03-10 10:15:00,51.06,51.2,50.99,51.13,62818.0,48.7734,48.9072,48.7066,48.8403,62818.0
2017-03-10 10:20:00,51.14,51.22,50.88,50.88,83698.0,48.8499,48.9263,48.6015,48.6015,83698.0
2017-03-10 10:25:00,50.88,51.03,50.87,50.93,44064.0,48.6015,48.7448,48.592,48.6493,44064.0
2017-03-10 10:30:00,50.9,50.9,50.67,50.77,98864.0,48.6206,48.6206,48.4009,48.4964,98864.0
2017-03-10 10:35:00,50.74,50.86,50.6,50.6,57142.0,48.4678,48.5824,48.334,48.334,57142.0
2017-03-10 10:40:00,50.6,50.65,50.31,50.52,147604.0,48.334,48.3818,48.057,48.2576,147604.0
2017-03-10 10:45:00,50.55,50.67,50.54,50.55,60826.0,48.2863,48.4009,48.2767,48.2863,60826.0
2017-03-10 10:50:00,50.55,50.65,50.52,50.56,64164.0,48.2863,48.3818,48.2576,48.2958,64164.0
2017-03-10 10:55:00,50.53,50.53,50.4,50.4,92560.0,48.2672,48.2672,48.143,48.143,92560.0
2017-03-10 11:00:00,50.38,50.47,49.93,49.96,252986.0,48.1239,48.2099,47.694,47.7227,252986.0
2017-03-10 11:05:00,49.95,50.25,49.93,50.19,138402.0,47.7131,47.9997,47.694,47.9424,138402.0
2017-03-10 11:10:00,50.17,50.19,49.98,50.08,65336.0,47.9233,47.9424,47.7418,47.8373,65336.0
2017-03-10 11:15:00,50.05,50.2,50.02,50.12,75140.0,47.8087,47.952,47.78,47.8755,75140.0
2017-03-10 11:20:00,50.14,50.41,50.14,50.41,78420.0,47.8946,48.1525,47.8946,48.1525,78420.0
2017-03-10 11:25:00,50.4,50.6,50.38,50.51,127310.0,48.143,48.334,48.1239,48.2481,127310.0
2017-03-10 11:30:00,50.55,50.59,50.45,50.46,52730.0,48.2863,48.3245,48.1908,48.2003,52730.0
2017-03-10 11:35:00,50.45,50.49,50.4,50.43,34376.0,48.1908,48.229,48.143,48.1717,34376.0
2017-03-10 11:40:00,50.4,50.48,50.36,50.38,14980.0,48.143,48.2194,48.1048,48.1239,14980.0
2017-03-10 11:45:00,50.36,50.51,50.29,50.45,88326.0,48.1048,48.2481,48.0379,48.1908,88326.0
2017-03-10 11:50:00,50.48,50.55,50.45,50.55,39208.0,48.2194,48.2863,48.1908,48.2863,39208.0
2017-03-10 11:55:00,50.55,50.65,50.52,50.53,43098.0,48.2863,48.3818,48.2576,48.2672,43098.0
2017-03-10 12:00:00,50.53,50.55,50.37,50.37,24618.0,48.2672,48.2863,48.1143,48.1143,24618.0
2017-03-10 12:05:00,50.37,50.47,50.37,50.45,9060.0,48.1143,48.2099,48.1143,48.1908,9060.0
2017-03-10 12:10:00,50.46,50.54,50.46,50.52,16060.0,48.2003,48.2767,48.2003,48.2576,16060.0
2017-03-10 12:15:00,50.52,50.58,50.42,50.43,25870.0,48.2576,48.3149,48.1621,48.1717,25870.0
2017-03-10 12:20:00,50.46,50.48,50.43,50.48,23486.0,48.2003,48.2194,48.1717,48.2194,23486.0
2017-03-10 12:25:00,50.48,50.51,50.43,50.49,15138.0,48.2194,48.2481,48.1717,48.229,15138.0
2017-03-10 12:30:00,50.49,50.51,50.38,50.38,33072.0,48.229,48.2481,48.1239,48.1239,33072.0
2017-03-10 12:35:00,50.38,50.39,50.24,50.24,123640.0,48.1239,48.1334,47.9902,47.9902,123640.0
2017-03-10 12:40:00,50.25,50.26,50.1,50.2,60540.0,47.9997,48.0093,47.8564,47.952,60540.0
2017-03-10 12:45:00,50.19,50.26,50.19,50.23,22564.0,47.9424,48.0093,47.9424,47.9806,22564.0
2017-03-10 12:50:00,50.2,50.2,49.98,50.09,108014.0,47.952,47.952,47.7418,47.8469,108014.0
2017-03-10 12:55:00,50.07,50.23,49.97,50.22,78802.0,47.8278,47.9806,47.7323,47.9711,78802.0
2017-03-10 13:00:00,50.23,50.24,50.02,50.02,31434.0,47.9806,47.9902,47.78,47.78,31434.0
2017-03-10 13:05:00,50.02,50.02,49.78,49.94,188326.0,47.78,47.78,47.5508,47.7036,188326.0
2017-03-10 13:10:00,49.94,50.0,49.88,49.96,79398.0,47.7036,47.7609,47.6463,47.7227,79398.0
2017-03-10 13:15:00,49.97,50.12,49.97,50.04,71756.0,47.7323,47.8755,47.7323,47.7991,71756.0
2017-03-10 13:20:00,50.04,50.11,50.04,50.08,35650.0,47.7991,47.866,47.7991,47.8373,35650.0
2017-03-10 13:25:00,50.09,50.1,49.97,50.01,25110.0,47.8469,47.8564,47.7323,47.7705,25110.0
2017-03-10 13:30:00,50.01,50.02,49.74,49.74,84754.0,47.7705,47.78,47.5126,47.5126,84754.0
2017-03-10 13:35:00,49.77,49.93,49.75,49.93,38038.0,47.5412,47.694,47.5221,47.694,38038.0
2017-03-10 13:40:00,49.94,49.97,49.91,49.93,35972.0,47.7036,47.7323,47.6749,47.694,35972.0
2017-03-10 13:45:00,49.95,50.12,49.94,50.12,83764.0,47.7131,47.8755,47.7036,47.8755,83764.0
2017-03-10 13:50:00,50.06,50.32,50.06,50.27,144514.0,47.8182,48.0666,47.8182,48.0188,144514.0
2017-03-10 13:55:00,50.28,50.33,50.22,50.29,58510.0,48.0284,48.0761,47.9711,48.0379,58510.0
2017-03-10 14:00:00,50.3,50.36,50.16,50.33,40068.0,48.0475,48.1048,47.9137,48.0761,40068.0
2017-03-10 14:05:00,50.32,50.32,50.23,50.28,67032.0,48.0666,48.0666,47.9806,48.0284,67032.0
2017-03-10 14:10:00,50.31,50.49,50.31,50.49,62960.0,48.057,48.229,48.057,48.229,62960.0
2017-03-10 14:15:00,50.49,50.66,50.49,50.53,151620.0,48.229,48.3914,48.229,48.2672,151620.0
2017-03-10 14:20:00,50.52,50.66,50.52,50.57,54894.0,48.2576,48.3914,48.2576,48.3054,54894.0
2017-03-10 14:25:00,50.63,50.69,50.6,50.6,52262.0,48.3627,48.42,48.334,48.334,52262.0
2017-03-10 14:30:00,50.63,50.65,50.5,50.52,49838.0,48.3627,48.3818,48.2385,48.2576,49838.0
2017-03-10 14:35:00,50.51,50.68,50.49,50.63,28858.0,48.2481,48.4105,48.229,48.3627,28858.0
2017-03-10 14:40:00,50.63,50.65,50.57,50.64,21458.0,48.3627,48.3818,48.3054,48.3722,21458.0
2017-03-10 14:45:00,50.63,50.63,50.54,50.61,8400.0,48.3627,48.3627,48.2767,48.3436,8400.0
2017-03-10 14:50:00,50.62,50.64,50.55,50.56,7582.0,48.3531,48.3722,48.2863,48.2958,7582.0
2017-03-10 14:55:00,50.54,50.55,50.44,50.45,38320.0,48.2767,48.2863,48.1812,48.1908,38320.0
2017-03-10 15:00:00,50.46,50.61,50.46,50.56,39822.0,48.2003,48.3436,48.2003,48.2958,39822.0
2017-03-10 15:05:00,50.56,50.57,50.48,50.52,22724.0,48.2958,48.3054,48.2194,48.2576,22724.0
2017-03-10 15:10:00,50.55,50.68,50.55,50.68,46298.0,48.2863,48.4105,48.2863,48.4105,46298.0
2017-03-10 15:15:00,50.68,50.8,50.66,50.79,97642.0,48.4105,48.5251,48.3914,48.5155,97642.0
2017-03-10 15:20:00,50.8,50.82,50.76,50.81,52604.0,48.5251,48.5442,48.4869,48.5346,52604.0
2017-03-10 15:25:00,50.82,51.04,50.81,51.03,119124.0,48.5442,48.7543,48.5346,48.7448,119124.0
2017-03-10 15:30:00,51.03,51.04,50.89,50.91,87376.0,48.7448,48.7543,48.6111,48.6302,87376.0
2017-03-10 15:35:00,50.91,50.94,50.81,50.82,51644.0,48.6302,48.6588,48.5346,48.5442,51644.0
2017-03-10 15:40:00,50.83,50.83,50.74,50.74,47790.0,48.5537,48.5537,48.4678,48.4678,47790.0
2017-03-10 15:45:00,50.73,50.75,50.69,50.74,50054.0,48.4582,48.4773,48.42,48.4678,50054.0
2017-03-10 15:50:00,50.74,50.94,50.73,50.94,121794.0,48.4678,48.6588,48.4582,48.6588,121794.0
2017-03-10 15:55:00,50.94,50.99,50.81,50.9,198068.0,48.6588,48.7066,48.5346,48.6206,198068.0
2017-03-13 09:30:00,50.63,51.18,50.62,51.09,202174.0,48.3627,48.8881,48.3531,48.8021,202174.0
2017-03-13 09:35:00,51.13,51.26,51.03,51.05,86114.0,48.8403,48.9645,48.7448,48.7639,86114.0
2017-03-13 09:40:00,51.08,51.13,50.83,50.99,134314.0,48.7925,48.8403,48.5537,48.7066,134314.0
2017-03-13 09:45:00,51.01,51.24,50.92,51.18,120510.0,48.7257,48.9454,48.6397,48.8881,120510.0
2017-03-13 09:50:00,51.17,51.17,50.92,51.1,59428.0,48.8785,48.8785,48.6397,48.8117,59428.0
2017-03-13 09:55:00,51.11,51.15,50.84,50.84,66596.0,48.8212,48.8594,48.5633,48.5633,66596.0
2017-03-13 10:00:00,50.87,51.1,50.87,50.95,104686.0,48.592,48.8117,48.592,48.6684,104686.0
2017-03-13 10:05:00,50.94,51.09,50.92,50.96,42996.0,48.6588,48.8021,48.6397,48.6779,42996.0
2017-03-13 10:10:00,51.04,51.41,51.04,51.37,205008.0,48.7543,49.1078,48.7543,49.0696,205008.0
2017-03-13 10:15:00,51.39,51.67,51.39,51.54,164144.0,49.0887,49.3561,49.0887,49.2319,164144.0
2017-03-13 10:20:00,51.51,51.54,51.27,51.44,63568.0,49.2033,49.2319,48.974,49.1364,63568.0
2017-03-13 10:25:00,51.38,51.69,51.38,51.67,76672.0,49.0791,49.3752,49.0791,49.3561,76672.0
2017-03-13 10:30:00,51.67,51.85,51.67,51.74,85424.0,49.3561,49.5281,49.3561,49.423,85424.0
2017-03-13 10:35:00,51.74,51.85,51.66,51.77,34726.0,49.423,49.5281,49.3466,49.4516,34726.0
2017-03-13 10:40:00,51.73,51.85,51.6,51.68,63936.0,49.4134,49.5281,49.2893,49.3657,63936.0
2017-03-13 10:45:00,51.66,51.71,51.52,51.62,33176.0,49.3466,49.3943,49.2128,49.3084,33176.0
2017-03-13 10:50:00,51.59,51.63,51.49,51.55,26106.0,49.2797,49.3179,49.1842,49.2415,26106.0
2017-03-13 10:55:00,51.52,51.73,51.51,51.66,26686.0,49.2128,49.4134,49.2033,49.3466,26686.0
2017-03-13 11:00:00,51.66,51.67,51.35,51.42,91996.0,49.3466,49.3561,49.0505,49.1173,91996.0
2017-03-13 11:05:00,51.43,51.54,51.4,51.54,29588.0,49.1269,49.2319,49.0982,49.2319,29588.0
2017-03-13 11:10:00,51.53,51.53,51.38,51.45,23572.0,49.2224,49.2224,49.0791,49.146,23572.0
2017-03-13 11:15:00,51.4,51.43,51.27,51.36,36978.0,49.0982,49.1269,48.974,49.06,36978.0
2017-03-13 11:20:00,51.37,51.4,51.08,51.1,90296.0,49.0696,49.0982,48.7925,48.8117,90296.0
2017-03-13 11:25:00,51.09,51.22,51.03,51.2,56442.0,48.8021,48.9263,48.7448,48.9072,56442.0
2017-03-13 11:30:00,51.22,51.29,51.11,51.24,45838.0,48.9263,48.9931,48.8212,48.9454,45838.0
2017-03-13 11:35:00,51.23,51.25,51.17,51.2,18584.0,48.9358,48.9549,48.8785,48.9072,18584.0
2017-03-13 11:40:00,51.17,51.37,51.17,51.32,21616.0,48.8785,49.0696,48.8785,49.0218,21616.0
2017-03-13 11:45:00,51.32,51.32,51.25,51.27,22754.0,49.0218,49.0218,48.9549,48.974,22754.0
2017-03-13 11:50:00,51.25,51.43,51.24,51.43,48372.0,48.9549,49.1269,48.9454,49.1269,48372.0
2017-03-13 11:55:00,51.44,51.53,51.42,51.52,85090.0,49.1364,49.2224,49.1173,49.2128,85090.0
2017-03-13 12:00:00,51.52,51.59,51.5,51.54,42728.0,49.2128,49.2797,49.1937,49.2319,42728.0
2017-03-13 12:05:00,51.57,51.59,51.42,51.46,57392.0,49.2606,49.2797,49.1173,49.1555,57392.0
2017-03-13 12:10:00,51.45,51.48,51.38,51.43,27510.0,49.146,49.1746,49.0791,49.1269,27510.0
2017-03-13 12:15:00,51.48,51.48,51.3,51.34,38940.0,49.1746,49.1746,49.0027,49.0409,38940.0
2017-03-13 12:20:00,51.36,51.38,51.24,51.27,57986.0,49.06,49.0791,48.9454,48.974,57986.0
2017-03-13 12:25:00,51.26,51.37,51.26,51.29,53296.0,48.9645,49.0696,48.9645,48.9931,53296.0
2017-03-13 12:30:00,51.29,51.32,51.22,51.24,22948.0,48.9931,49.0218,48.9263,48.9454,22948.0
2017-03-13 12:35:00,51.27,51.27,51.14,51.16,24064.0,48.974,48.974,48.8499,48.869,24064.0
2017-03-13 12:40:00,51.15,51.36,51.13,51.33,50638.0,48.8594,49.06,48.8403,49.0314,50638.0
2017-03-13 12:45:00,51.33,51.38,51.27,51.35,32262.0,49.0314,49.0791,48.974,49.0505,32262.0
2017-03-13 12:50:00,51.37,51.38,51.3,51.37,19076.0,49.0696,49.0791,49.0027,49.0696,19076.0
2017-03-13 12:55:00,51.38,51.39,51.34,51.34,13240.0,49.0791,49.0887,49.0409,49.0409,13240.0
2017-03-13 13:00:00,51.36,51.44,51.35,51.38,18360.0,49.06,49.1364,49.0505,49.0791,18360.0
2017-03-13 13:05:00,51.35,51.35,51.22,51.24,36338.0,49.0505,49.0505,48.9263,48.9454,36338.0
2017-03-13 13:10:00,51.24,51.24,51.02,51.13,80362.0,48.9454,48.9454,48.7352,48.8403,80362.0
2017-03-13 13:15:00,51.15,51.18,50.94,50.94,107278.0,48.8594,48.8881,48.6588,48.6588,107278.0
2017-03-13 13:20:00,50.94,51.07,50.93,51.06,28932.0,48.6588,48.783,48.6493,48.7734,28932.0
2017-03-13 13:25:00,51.07,51.07,51.02,51.06,21556.0,48.783,48.783,48.7352,48.7734,21556.0
2017-03-13 13:30:00,51.05,51.05,50.87,51.03,78952.0,48.7639,48.7639,48.592,48.7448,78952.0
2017-03-13 13:35:00,51.03,51.08,51.01,51.05,25168.0,48.7448,48.7925,48.7257,48.7639,25168.0
2017-03-13 13:40:00,51.05,51.13,51.05,51.13,37570.0,48.7639,48.8403,48.7639,48.8403,37570.0
2017-03-13 13:45:00,51.12,51.16,51.06,51.09,22682.0,48.8308,48.869,48.7734,48.8021,22682.0
2017-03-13 13:50:00,51.09,51.13,51.09,51.12,16828.0,48.8021,48.8403,48.8021,48.8308,16828.0
2017-03-13 13:55:00,51.13,51.15,51.09,51.1,12082.0,48.8403,48.8594,48.8021,48.8117,12082.0
2017-03-13 14:00:00,51.13,51.15,51.13,51.13,5014.0,48.8403,48.8594,48.8403,48.8403,5014.0
2017-03-13 14:05:00,51.16,51.17,51.08,51.09,15502.0,48.869,48.8785,48.7925,48.8021,15502.0
2017-03-13 14:10:00,51.1,51.18,51.08,51.17,23138.0,48.8117,48.8881,48.7925,48.8785,23138.0
2017-03-13 14:15:00,51.18,51.19,51.1,51.1,30790.0,48.8881,48.8976,48.8117,48.8117,30790.0
2017-03-13 14:20:00,51.13,51.15,51.06,51.15,11040.0,48.8403,48.8594,48.7734,48.8594,11040.0
2017-03-13 14:25:00,51.16,51.27,51.15,51.21,97092.0,48.869,48.974,48.8594,48.9167,97092.0
2017-03-13 14:30:00,51.2,51.35,51.2,51.34,43354.0,48.9072,49.0505,48.9072,49.0409,43354.0
2017-03-13 14:35:00,51.35,51.38,51.32,51.34,31036.0,49.0505,49.0791,49.0218,49.0409,31036.0
2017-03-13 14:40:00,51.34,51.35,51.33,51.35,6746.0,49.0409,49.0505,49.0314,49.0505,6746.0
2017-03-13 14:45:00,51.33,51.33,51.22,51.26,17166.0,49.0314,49.0314,48.9263,48.9645,17166.0
2017-03-13 14:50:00,51.3,51.33,51.29,51.31,2566.0,49.0027,49.0314,48.9931,49.0122,2566.0
2017-03-13 14:55:00,51.31,51.34,51.27,51.32,15998.0,49.0122,49.0409,48.974,49.0218,15998.0
2017-03-13 15:00:00,51.37,51.38,51.34,51.35,30790.0,49.0696,49.0791,49.0409,49.0505,30790.0
2017-03-13 15:05:00,51.36,51.37,51.24,51.35,70538.0,49.06,49.0696,48.9454,49.0505,70538.0
2017-03-13 15:10:00,51.36,51.42,51.35,51.4,57626.0,49.06,49.1173,49.0505,49.0982,57626.0
2017-03-13 15:15:00,51.4,51.42,51.27,51.27,23026.0,49.0982,49.1173,48.974,48.974,23026.0
2017-03-13 15:20:00,51.27,51.28,51.2,51.2,15700.0,48.974,48.9836,48.9072,48.9072,15700.0
2017-03-13 15:25:00,51.21,51.24,51.16,51.23,38970.0,48.9167,48.9454,48.869,48.9358,38970.0
2017-03-13 15:30:00,51.2,51.27,51.18,51.23,52806.0,48.9072,48.974,48.8881,48.9358,52806.0
2017-03-13 15:35:00,51.21,51.24,51.2,51.22,18936.0,48.9167,48.9454,48.9072,48.9263,18936.0
2017-03-13 15:40:00,51.23,51.31,51.22,51.3,22094.0,48.9358,49.0122,48.9263,49.0027,22094.0
2017-03-13 15:45:00,51.31,51.42,51.31,51.38,63636.0,49.0122,49.1173,49.0122,49.0791,63636.0
2017-03-13 15:50:00,51.37,51.37,51.22,51.31,140020.0,49.0696,49.0696,48.9263,49.0122,140020.0
2017-03-13 15:55:00,51.32,51.46,51.31,51.34,239402.0,49.0218,49.1555,49.0122,49.0409,239402.0
2017-03-14 09:30:00,50.65,50.65,49.9,50.14,320092.0,48.3818,48.3818,47.6654,47.8946,320092.0
2017-03-14 09:35:00,50.1,50.33,49.99,50.25,123456.0,47.8564,48.0761,47.7514,47.9997,123456.0
2017-03-14 09:40:00,50.23,50.34,49.96,50.23,145516.0,47.9806,48.0857,47.7227,47.9806,145516.0
2017-03-14 09:45:00,50.27,50.27,50.01,50.08,113402.0,48.0188,48.0188,47.7705,47.8373,113402.0
2017-03-14 09:50:00,50.13,50.2,49.83,49.93,282660.0,47.8851,47.952,47.5985,47.694,282660.0
2017-03-14 09:55:00,49.92,50.0,49.81,49.87,90612.0,47.6845,47.7609,47.5794,47.6367,90612.0
2017-03-14 10:00:00,49.85,49.98,49.74,49.85,141470.0,47.6176,47.7418,47.5126,47.6176,141470.0
2017-03-14 10:05:00,49.8,49.88,49.56,49.66,124564.0,47.5699,47.6463,47.3406,47.4361,124564.0
2017-03-14 10:10:00,49.7,49.93,49.7,49.88,167378.0,47.4743,47.694,47.4743,47.6463,167378.0
2017-03-14 10:15:00,49.87,49.9,49.45,49.45,179990.0,47.6367,47.6654,47.2355,47.2355,179990.0
2017-03-14 10:20:00,49.45,49.58,49.39,49.57,162832.0,47.2355,47.3597,47.1782,47.3502,162832.0
2017-03-14 10:25:00,49.57,49.57,49.42,49.51,45094.0,47.3502,47.3502,47.2069,47.2929,45094.0
2017-03-14 10:30:00,49.5,49.53,49.36,49.53,103524.0,47.2833,47.312,47.1496,47.312,103524.0
2017-03-14 10:35:00,49.55,49.7,49.5,49.63,114128.0,47.3311,47.4743,47.2833,47.4075,114128.0
2017-03-14 10:40:00,49.6,49.6,49.47,49.48,119040.0,47.3788,47.3788,47.2546,47.2642,119040.0
2017-03-14 10:45:00,49.48,49.57,49.41,49.54,51212.0,47.2642,47.3502,47.1973,47.3215,51212.0
2017-03-14 10:50:00,49.55,49.82,49.54,49.76,128376.0,47.3311,47.589,47.3215,47.5317,128376.0
2017-03-14 10:55:00,49.76,49.99,49.75,49.99,116840.0,47.5317,47.7514,47.5221,47.7514,116840.0
2017-03-14 11:00:00,49.99,50.2,49.94,50.17,225690.0,47.7514,47.952,47.7036,47.9233,225690.0
2017-03-14 11:05:00,50.15,50.2,50.0,50.01,102396.0,47.9042,47.952,47.7609,47.7705,102396.0
2017-03-14 11:10:00,50.02,50.06,49.8,49.94,110926.0,47.78,47.8182,47.5699,47.7036,110926.0
2017-03-14 11:15:00,49.92,50.46,49.91,50.29,277418.0,47.6845,48.2003,47.6749,48.0379,277418.0
2017-03-14 11:20:00,50.25,50.33,50.15,50.2,96628.0,47.9997,48.0761,47.9042,47.952,96628.0
2017-03-14 11:25:00,50.2,50.4,50.2,50.38,50506.0,47.952,48.143,47.952,48.1239,50506.0
2017-03-14 11:30:00,50.34,50.41,50.18,50.22,81382.0,48.0857,48.1525,47.9328,47.9711,81382.0
2017-03-14 11:35:00,50.23,50.28,50.16,50.19,16386.0,47.9806,48.0284,47.9137,47.9424,16386.0
2017-03-14 11:40:00,50.2,50.26,50.17,50.17,18810.0,47.952,48.0093,47.9233,47.9233,18810.0
2017-03-14 11:45:00,50.16,50.26,50.1,50.24,37754.0,47.9137,48.0093,47.8564,47.9902,37754.0
2017-03-14 11:50:00,50.27,50.39,50.24,50.31,50832.0,48.0188,48.1334,47.9902,48.057,50832.0
2017-03-14 11:55:00,50.27,50.36,50.26,50.34,14754.0,48.0188,48.1048,48.0093,48.0857,14754.0
2017-03-14 12:00:00,50.35,50.41,50.31,50.31,52248.0,48.0952,48.1525,48.057,48.057,52248.0
2017-03-14 12:05:00,50.3,50.32,50.02,50.08,51432.0,48.0475,48.0666,47.78,47.8373,51432.0
2017-03-14 12:10:00,50.06,50.06,49.81,49.88,89550.0,47.8182,47.8182,47.5794,47.6463,89550.0
2017-03-14 12:15:00,49.92,49.96,49.77,49.78,76552.0,47.6845,47.7227,47.5412,47.5508,76552.0
2017-03-14 12:20:00,49.83,49.94,49.83,49.92,39824.0,47.5985,47.7036,47.5985,47.6845,39824.0
2017-03-14 12:25:00,49.94,50.06,49.92,50.0,34480.0,47.7036,47.8182,47.6845,47.7609,34480.0
2017-03-14 12:30:00,50.01,50.04,49.98,50.02,8948.0,47.7705,47.7991,47.7418,47.78,8948.0
2017-03-14 12:35:00,49.98,50.02,49.93,50.01,24668.0,47.7418,47.78,47.694,47.7705,24668.0
2017-03-14 12:40:00,50.01,50.11,49.99,50.09,28666.0,47.7705,47.866,47.7514,47.8469,28666.0
2017-03-14 12:45:00,50.12,50.12,50.04,50.09,18314.0,47.8755,47.8755,47.7991,47.8469,18314.0
2017-03-14 12:50:00,50.11,50.11,49.93,50.01,19888.0,47.866,47.866,47.694,47.7705,19888.0
2017-03-14 12:55:00,50.02,50.03,49.96,50.02,22482.0,47.78,47.7896,47.7227,47.78,22482.0
2017-03-14 13:00:00,50.04,50.07,50.02,50.07,13494.0,47.7991,47.8278,47.78,47.8278,13494.0
2017-03-14 13:05:00,50.08,50.13,50.01,50.08,38774.0,47.8373,47.8851,47.7705,47.8373,38774.0
2017-03-14 13:10:00,50.07,50.44,50.07,50.43,101118.0,47.8278,48.1812,47.8278,48.1717,101118.0
2017-03-14 13:15:00,50.43,50.52,50.35,50.42,71760.0,48.1717,48.2576,48.0952,48.1621,71760.0
2017-03-14 13:20:00,50.4,50.48,50.39,50.46,22844.0,48.143,48.2194,48.1334,48.2003,22844.0
2017-03-14 13:25:00,50.47,50.64,50.47,50.59,179054.0,48.2099,48.3722,48.2099,48.3245,179054.0
2017-03-14 13:30:00,50.59,50.69,50.55,50.55,35958.0,48.3245,48.42,48.2863,48.2863,35958.0
2017-03-14 13:35:00,50.56,50.65,50.56,50.65,18090.0,48.2958,48.3818,48.2958,48.3818,18090.0
2017-03-14 13:40:00,50.65,50.72,50.54,50.6,89772.0,48.3818,48.4487,48.2767,48.334,89772.0
2017-03-14 13:45:00,50.6,50.66,50.51,50.54,32400.0,48.334,48.3914,48.2481,48.2767,32400.0
2017-03-14 13:50:00,50.5,50.51,50.27,50.34,26638.0,48.2385,48.2481,48.0188,48.0857,26638.0
2017-03-14 13:55:00,50.35,50.45,50.35,50.43,16482.0,48.0952,48.1908,48.0952,48.1717,16482.0
2017-03-14 14:00:00,50.42,50.45,50.42,50.42,5966.0,48.1621,48.1908,48.1621,48.1621,5966.0
2017-03-14 14:05:00,50.44,50.48,50.44,50.45,5600.0,48.1812,48.2194,48.1812,48.1908,5600.0
2017-03-14 14:10:00,50.44,50.46,50.38,50.38,13100.0,48.1812,48.2003,48.1239,48.1239,13100.0
2017-03-14 14:15:00,50.38,50.45,50.24,50.33,27938.0,48.1239,48.1908,47.9902,48.0761,27938.0
2017-03-14 14:20:00,50.31,50.37,50.31,50.36,9300.0,48.057,48.1143,48.057,48.1048,9300.0
2017-03-14 14:25:00,50.33,50.45,50.32,50.41,31164.0,48.0761,48.1908,48.0666,48.1525,31164.0
2017-03-14 14:30:00,50.41,50.55,50.41,50.55,43704.0,48.1525,48.2863,48.1525,48.2863,43704.0
2017-03-14 14:35:00,50.56,50.57,50.48,50.48,31700.0,48.2958,48.3054,48.2194,48.2194,31700.0
2017-03-14 14:40:00,50.5,50.52,50.46,50.49,13284.0,48.2385,48.2576,48.2003,48.229,13284.0
2017-03-14 14:45:00,50.49,50.49,50.38,50.4,18950.0,48.229,48.229,48.1239,48.143,18950.0
2017-03-14 14:50:00,50.38,50.38,50.31,50.38,20068.0,48.1239,48.1239,48.057,48.1239,20068.0
2017-03-14 14:55:00,50.36,50.38,50.33,50.38,10336.0,48.1048,48.1239,48.0761,48.1239,10336.0
2017-03-14 15:00:00,50.36,50.46,50.36,50.4,25300.0,48.1048,48.2003,48.1048,48.143,25300.0
2017-03-14 15:05:00,50.43,50.47,50.42,50.45,11986.0,48.1717,48.2099,48.1621,48.1908,11986.0
2017-03-14 15:10:00,50.46,50.49,50.44,50.49,7586.0,48.2003,48.229,48.1812,48.229,7586.0
2017-03-14 15:15:00,50.49,50.6,50.49,50.6,54100.0,48.229,48.334,48.229,48.334,54100.0
2017-03-14 15:20:00,50.6,50.62,50.53,50.55,30460.0,48.334,48.3531,48.2672,48.2863,30460.0
2017-03-14 15:25:00,50.58,50.65,50.58,50.65,37076.0,48.3149,48.3818,48.3149,48.3818,37076.0
2017-03-14 15:30:00,50.66,50.72,50.63,50.71,30332.0,48.3914,48.4487,48.3627,48.4391,30332.0
2017-03-14 15:35:00,50.72,50.77,50.65,50.65,40898.0,48.4487,48.4964,48.3818,48.3818,40898.0
2017-03-14 15:40:00,50.63,50.68,50.59,50.68,31324.0,48.3627,48.4105,48.3245,48.4105,31324.0
2017-03-14 15:45:00,50.66,50.74,50.64,50.71,26650.0,48.3914,48.4678,48.3722,48.4391,26650.0
2017-03-14 15:50:00,50.69,50.69,50.54,50.57,48082.0,48.42,48.42,48.2767,48.3054,48082.0
2017-03-14 15:55:00,50.58,50.6,50.47,50.52,122952.0,48.3149,48.334,48.2099,48.2576,122952.0
2017-03-15 09:30:00,51.31,51.43,51.0,51.05,232400.0,49.0122,49.1269,48.7161,48.7639,232400.0
2017-03-15 09:35:00,51.09,51.18,50.97,50.97,92624.0,48.8021,48.8881,48.6875,48.6875,92624.0
2017-03-15 09:40:00,50.95,51.29,50.93,51.22,83094.0,48.6684,48.9931,48.6493,48.9263,83094.0
2017-03-15 09:45:00,51.25,51.41,51.17,51.41,72998.0,48.9549,49.1078,48.8785,49.1078,72998.0
2017-03-15 09:50:00,51.38,51.48,51.35,51.37,90708.0,49.0791,49.1746,49.0505,49.0696,90708.0
2017-03-15 09:55:00,51.37,51.55,51.33,51.48,94202.0,49.0696,49.2415,49.0314,49.1746,94202.0
2017-03-15 10:00:00,51.49,51.6,51.4,51.47,95308.0,49.1842,49.2893,49.0982,49.1651,95308.0
2017-03-15 10:05:00,51.45,51.49,51.35,51.46,35806.0,49.146,49.1842,49.0505,49.1555,35806.0
2017-03-15 10:10:00,51.48,51.59,51.48,51.55,54536.0,49.1746,49.2797,49.1746,49.2415,54536.0
2017-03-15 10:15:00,51.56,51.59,51.44,51.47,32502.0,49.2511,49.2797,49.1364,49.1651,32502.0
2017-03-15 10:20:00,51.49,51.65,51.45,51.63,62306.0,49.1842,49.337,49.146,49.3179,62306.0
2017-03-15 10:25:00,51.62,51.76,51.6,51.76,159768.0,49.3084,49.4421,49.2893,49.4421,159768.0
2017-03-15 10:30:00,51.77,51.81,51.68,51.75,64892.0,49.4516,49.4899,49.3657,49.4325,64892.0
2017-03-15 10:35:00,51.75,51.75,51.6,51.69,43606.0,49.4325,49.4325,49.2893,49.3752,43606.0
2017-03-15 10:40:00,51.62,51.7,51.58,51.63,20826.0,49.3084,49.3848,49.2702,49.3179,20826.0
2017-03-15 10:45:00,51.6,51.62,51.42,51.53,67030.0,49.2893,49.3084,49.1173,49.2224,67030.0
2017-03-15 10:50:00,51.52,51.69,51.51,51.6,19500.0,49.2128,49.3752,49.2033,49.2893,19500.0
2017-03-15 10:55:00,51.59,51.75,51.59,51.72,40406.0,49.2797,49.4325,49.2797,49.4039,40406.0
2017-03-15 11:00:00,51.75,51.88,51.74,51.82,74836.0,49.4325,49.5567,49.423,49.4994,74836.0
2017-03-15 11:05:00,51.84,51.92,51.78,51.9,46492.0,49.5185,49.5949,49.4612,49.5758,46492.0
2017-03-15 11:10:00,51.93,52.06,51.93,52.02,64372.0,49.6045,49.7287,49.6045,49.6905,64372.0
2017-03-15 11:15:00,52.01,52.02,51.95,51.95,24616.0,49.6809,49.6905,49.6236,49.6236,24616.0
2017-03-15 11:20:00,51.94,51.98,51.87,51.94,41792.0,49.614,49.6522,49.5472,49.614,41792.0
2017-03-15 11:25:00,51.97,51.99,51.84,51.85,25894.0,49.6427,49.6618,49.5185,49.5281,25894.0
2017-03-15 11:30:00,51.85,51.97,51.83,51.96,47840.0,49.5281,49.6427,49.509,49.6331,47840.0
2017-03-15 11:35:00,51.96,51.99,51.88,51.98,31260.0,49.6331,49.6618,49.5567,49.6522,31260.0
2017-03-15 11:40:00,51.97,51.97,51.87,51.9,19972.0,49.6427,49.6427,49.5472,49.5758,19972.0
2017-03-15 11:45:00,51.89,51.91,51.73,51.75,27910.0,49.5663,49.5854,49.4134,49.4325,27910.0
2017-03-15 11:50:00,51.73,51.75,51.7,51.72,24100.0,49.4134,49.4325,49.3848,49.4039,24100.0
2017-03-15 11:55:00,51.73,51.8,51.69,51.8,29646.0,49.4134,49.4803,49.3752,49.4803,29646.0
2017-03-15 12:00:00,51.76,51.94,51.76,51.94,26672.0,49.4421,49.614,49.4421,49.614,26672.0
2017-03-15 12:05:00,51.94,51.97,51.91,51.91,31178.0,49.614,49.6427,49.5854,49.5854,31178.0
2017-03-15 12:10:00,51.93,51.96,51.88,51.91,19760.0,49.6045,49.6331,49.5567,49.5854,19760.0
2017-03-15 12:15:00,51.9,51.94,51.85,51.85,11250.0,49.5758,49.614,49.5281,49.5281,11250.0
2017-03-15 12:20:00,51.87,51.96,51.85,51.96,11312.0,49.5472,49.6331,49.5281,49.6331,11312.0
2017-03-15 12:25:00,51.94,51.94,51.88,51.91,10300.0,49.614,49.614,49.5567,49.5854,10300.0
2017-03-15 12:30:00,51.93,51.98,51.88,51.98,30432.0,49.6045,49.6522,49.5567,49.6522,30432.0
2017-03-15 12:35:00,51.97,52.1,51.97,52.01,137370.0,49.6427,49.7669,49.6427,49.6809,137370.0
2017-03-15 12:40:00,52.01,52.1,52.01,52.06,35690.0,49.6809,49.7669,49.6809,49.7287,35690.0
2017-03-15 12:45:00,52.06,52.08,51.98,52.01,18266.0,49.7287,49.7478,49.6522,49.6809,18266.0
2017-03-15 12:50:00,52.02,52.04,51.92,52.0,44000.0,49.6905,49.7096,49.5949,49.6713,44000.0
2017-03-15 12:55:00,52.01,52.02,51.98,51.99,9400.0,49.6809,49.6905,49.6522,49.6618,9400.0
2017-03-15 13:00:00,51.97,52.07,51.97,51.98,22106.0,49.6427,49.7382,49.6427,49.6522,22106.0
2017-03-15 13:05:00,52.01,52.05,51.94,52.02,24132.0,49.6809,49.7191,49.614,49.6905,24132.0
2017-03-15 13:10:00,52.02,52.02,51.89,51.9,17548.0,49.6905,49.6905,49.5663,49.5758,17548.0
2017-03-15 13:15:00,51.88,51.92,51.63,51.63,99990.0,49.5567,49.5949,49.3179,49.3179,99990.0
2017-03-15 13:20:00,51.64,51.67,51.58,51.59,38508.0,49.3275,49.3561,49.2702,49.2797,38508.0
2017-03-15 13:25:00,51.57,51.59,51.48,51.59,66680.0,49.2606,49.2797,49.1746,49.2797,66680.0
2017-03-15 13:30:00,51.58,51.61,51.52,51.61,35120.0,49.2702,49.2988,49.2128,49.2988,35120.0
2017-03-15 13:35:00,51.61,51.72,51.6,51.7,57022.0,49.2988,49.4039,49.2893,49.3848,57022.0
2017-03-15 13:40:00,51.74,51.77,51.71,51.77,25088.0,49.423,49.4516,49.3943,49.4516,25088.0
2017-03-15 13:45:00,51.79,51.82,51.76,51.82,22010.0,49.4708,49.4994,49.4421,49.4994,22010.0
2017-03-15 13:50:00,51.81,51.81,51.71,51.72,44346.0,49.4899,49.4899,49.3943,49.4039,44346.0
2017-03-15 13:55:00,51.72,51.73,51.57,51.7,34438.0,49.4039,49.4134,49.2606,49.3848,34438.0
2017-03-15 14:00:00,51.73,52.52,51.72,52.47,362744.0,49.4134,50.1681,49.4039,50.1203,362744.0
2017-03-15 14:05:00,52.42,52.64,52.18,52.22,238542.0,50.0725,50.2827,49.8433,49.8815,238542.0
2017-03-15 14:10:00,52.27,52.49,52.25,52.34,145286.0,49.9293,50.1394,49.9102,49.9961,145286.0
2017-03-15 14:15:00,52.38,52.43,52.23,52.23,71620.0,50.0343,50.0821,49.891,49.891,71620.0
2017-03-15 14:20:00,52.31,52.56,52.31,52.52,167562.0,49.9675,50.2063,49.9675,50.1681,167562.0
2017-03-15 14:25:00,52.52,52.63,52.42,52.43,74580.0,50.1681,50.2731,50.0725,50.0821,74580.0
2017-03-15 14:30:00,52.43,52.49,52.21,52.29,67068.0,50.0821,50.1394,49.8719,49.9484,67068.0
2017-03-15 14:35:00,52.29,52.45,52.18,52.38,73942.0,49.9484,50.1012,49.8433,50.0343,73942.0
2017-03-15 14:40:00,52.41,52.56,52.38,52.45,57176.0,50.063,50.2063,50.0343,50.1012,57176.0
2017-03-15 14:45:00,52.48,52.8,52.47,52.8,204240.0,50.1299,50.4355,50.1203,50.4355,204240.0
2017-03-15 14:50:00,52.81,52.89,52.71,52.71,91444.0,50.4451,50.5215,50.3496,50.3496,91444.0
2017-03-15 14:55:00,52.7,52.74,52.51,52.6,53516.0,50.34,50.3782,50.1585,50.2445,53516.0
2017-03-15 15:00:00,52.63,52.7,52.58,52.61,58034.0,50.2731,50.34,50.2254,50.254,58034.0
2017-03-15 15:05:00,52.59,52.73,52.58,52.69,75284.0,50.2349,50.3687,50.2254,50.3304,75284.0
2017-03-15 15:10:00,52.7,52.9,52.65,52.89,120626.0,50.34,50.531,50.2922,50.5215,120626.0
2017-03-15 15:15:00,52.88,52.99,52.88,52.93,118050.0,50.5119,50.617,50.5119,50.5597,118050.0
2017-03-15 15:20:00,52.91,52.93,52.82,52.91,76624.0,50.5406,50.5597,50.4546,50.5406,76624.0
2017-03-15 15:25:00,52.93,53.03,52.92,53.02,125714.0,50.5597,50.6552,50.5501,50.6457,125714.0
2017-03-15 15:30:00,53.02,53.2,52.98,53.08,162514.0,50.6457,50.8176,50.6075,50.703,162514.0
2017-03-15 15:35:00,53.09,53.14,53.05,53.06,76334.0,50.7125,50.7603,50.6743,50.6839,76334.0
2017-03-15 15:40:00,53.04,53.07,52.98,52.99,56380.0,50.6648,50.6934,50.6075,50.617,56380.0
2017-03-15 15:45:00,52.98,52.98,52.71,52.79,185050.0,50.6075,50.6075,50.3496,50.426,185050.0
2017-03-15 15:50:00,52.79,53.04,52.79,53.03,236188.0,50.426,50.6648,50.426,50.6552,236188.0
2017-03-15 15:55:00,53.05,53.07,52.77,52.81,186392.0,50.6743,50.6934,50.4069,50.4451,186392.0
2017-03-16 09:30:00,53.41,53.62,53.2,53.38,251704.0,51.0182,51.2188,50.8176,50.9895,251704.0
2017-03-16 09:35:00,53.33,53.33,53.08,53.22,99040.0,50.9418,50.9418,50.703,50.8367,99040.0
2017-03-16 09:40:00,53.19,53.28,53.12,53.18,77986.0,50.8081,50.894,50.7412,50.7985,77986.0
2017-03-16 09:45:00,53.18,53.58,53.08,53.58,193042.0,50.7985,51.1806,50.703,51.1806,193042.0
2017-03-16 09:50:00,53.57,53.69,53.43,53.52,221292.0,51.171,51.2857,51.0373,51.1233,221292.0
2017-03-16 09:55:00,53.52,53.52,53.31,53.49,97146.0,51.1233,51.1233,50.9227,51.0946,97146.0
2017-03-16 10:00:00,53.54,53.79,53.52,53.7,201980.0,51.1424,51.3812,51.1233,51.2952,201980.0
2017-03-16 10:05:00,53.68,53.74,53.58,53.59,45602.0,51.2761,51.3334,51.1806,51.1901,45602.0
2017-03-16 10:10:00,53.59,53.63,53.2,53.31,121288.0,51.1901,51.2284,50.8176,50.9227,121288.0
2017-03-16 10:15:00,53.3,53.37,53.11,53.12,273418.0,50.9131,50.98,50.7316,50.7412,273418.0
2017-03-16 10:20:00,53.12,53.23,53.05,53.23,82638.0,50.7412,50.8463,50.6743,50.8463,82638.0
2017-03-16 10:25:00,53.23,53.44,53.21,53.35,117376.0,50.8463,51.0469,50.8272,50.9609,117376.0
2017-03-16 10:30:00,53.35,53.42,53.3,53.41,50526.0,50.9609,51.0278,50.9131,51.0182,50526.0
2017-03-16 10:35:00,53.42,53.45,53.26,53.26,38342.0,51.0278,51.0564,50.8749,50.8749,38342.0
2017-03-16 10:40:00,53.27,53.27,53.09,53.24,81656.0,50.8845,50.8845,50.7125,50.8558,81656.0
2017-03-16 10:45:00,53.21,53.49,53.21,53.47,135834.0,50.8272,51.0946,50.8272,51.0755,135834.0
2017-03-16 10:50:00,53.49,53.5,53.31,53.33,83706.0,51.0946,51.1042,50.9227,50.9418,83706.0
2017-03-16 10:55:00,53.33,53.34,53.19,53.23,69654.0,50.9418,50.9513,50.8081,50.8463,69654.0
2017-03-16 11:00:00,53.24,53.27,52.88,52.9,222660.0,50.8558,50.8845,50.5119,50.531,222660.0
2017-03-16 11:05:00,52.88,53.1,52.87,53.1,137378.0,50.5119,50.7221,50.5024,50.7221,137378.0
2017-03-16 11:10:00,53.09,53.12,52.94,53.02,83862.0,50.7125,50.7412,50.5693,50.6457,83862.0
2017-03-16 11:15:00,53.05,53.13,52.93,52.98,56978.0,50.6743,50.7507,50.5597,50.6075,56978.0
2017-03-16 11:20:00,52.91,52.98,52.77,52.83,139414.0,50.5406,50.6075,50.4069,50.4642,139414.0
2017-03-16 11:25:00,52.76,52.98,52.74,52.82,114172.0,50.3973,50.6075,50.3782,50.4546,114172.0
2017-03-16 11:30:00,52.83,52.95,52.81,52.85,38572.0,50.4642,50.5788,50.4451,50.4833,38572.0
2017-03-16 11:35:00,52.88,52.88,52.68,52.72,54402.0,50.5119,50.5119,50.3209,50.3591,54402.0
2017-03-16 11:40:00,52.72,52.85,52.71,52.77,52392.0,50.3591,50.4833,50.3496,50.4069,52392.0
2017-03-16 11:45:00,52.76,52.98,52.76,52.86,77848.0,50.3973,50.6075,50.3973,50.4928,77848.0
2017-03-16 11:50:00,52.88,52.99,52.85,52.98,57850.0,50.5119,50.617,50.4833,50.6075,57850.0
2017-03-16 11:55:00,52.99,53.1,52.94,53.08,67300.0,50.617,50.7221,50.5693,50.703,67300.0
2017-03-16 12:00:00,53.07,53.13,53.01,53.04,66154.0,50.6934,50.7507,50.6361,50.6648,66154.0
2017-03-16 12:05:00,53.02,53.08,52.99,53.06,20650.0,50.6457,50.703,50.617,50.6839,20650.0
2017-03-16 12:10:00,53.13,53.15,53.07,53.1,75544.0,50.7507,50.7698,50.6934,50.7221,75544.0
2017-03-16 12:15:00,53.08,53.2,53.07,53.2,47704.0,50.703,50.8176,50.6934,50.8176,47704.0
2017-03-16 12:20:00,53.21,53.23,53.12,53.21,50102.0,50.8272,50.8463,50.7412,50.8272,50102.0
2017-03-16 12:25:00,53.23,53.32,53.23,53.26,68774.0,50.8463,50.9322,50.8463,50.8749,68774.0
2017-03-16 12:30:00,53.3,53.3,53.17,53.2,16526.0,50.9131,50.9131,50.789,50.8176,16526.0
2017-03-16 12:35:00,53.23,53.27,53.18,53.2,28876.0,50.8463,50.8845,50.7985,50.8176,28876.0
2017-03-16 12:40:00,53.17,53.29,53.17,53.27,19370.0,50.789,50.9036,50.789,50.8845,19370.0
2017-03-16 12:45:00,53.26,53.36,53.26,53.3,41926.0,50.8749,50.9704,50.8749,50.9131,41926.0
2017-03-16 12:50:00,53.3,53.35,53.3,53.32,13036.0,50.9131,50.9609,50.9131,50.9322,13036.0
2017-03-16 12:55:00,53.3,53.33,53.25,53.26,23084.0,50.9131,50.9418,50.8654,50.8749,23084.0
2017-03-16 13:00:00,53.27,53.27,53.2,53.22,25268.0,50.8845,50.8845,50.8176,50.8367,25268.0
2017-03-16 13:05:00,53.23,53.25,53.08,53.08,32508.0,50.8463,50.8654,50.703,50.703,32508.0
2017-03-16 13:10:00,53.09,53.09,53.0,53.08,39280.0,50.7125,50.7125,50.6266,50.703,39280.0
2017-03-16 13:15:00,53.07,53.12,53.01,53.04,40288.0,50.6934,50.7412,50.6361,50.6648,40288.0
2017-03-16 13:20:00,53.08,53.1,53.05,53.07,5920.0,50.703,50.7221,50.6743,50.6934,5920.0
2017-03-16 13:25:00,53.05,53.09,53.04,53.04,4416.0,50.6743,50.7125,50.6648,50.6648,4416.0
2017-03-16 13:30:00,53.04,53.12,52.99,53.06,24534.0,50.6648,50.7412,50.617,50.6839,24534.0
2017-03-16 13:35:00,53.06,53.1,53.06,53.1,3938.0,50.6839,50.7221,50.6839,50.7221,3938.0
2017-03-16 13:40:00,53.06,53.19,53.06,53.15,14060.0,50.6839,50.8081,50.6839,50.7698,14060.0
2017-03-16 13:45:00,53.18,53.27,53.17,53.24,36040.0,50.7985,50.8845,50.789,50.8558,36040.0
2017-03-16 13:50:00,53.23,53.31,53.23,53.3,17272.0,50.8463,50.9227,50.8463,50.9131,17272.0
2017-03-16 13:55:00,53.29,53.33,53.17,53.18,19610.0,50.9036,50.9418,50.789,50.7985,19610.0
2017-03-16 14:00:00,53.18,53.22,53.15,53.18,32362.0,50.7985,50.8367,50.7698,50.7985,32362.0
2017-03-16 14:05:00,53.22,53.25,53.21,53.25,13656.0,50.8367,50.8654,50.8272,50.8654,13656.0
2017-03-16 14:10:00,53.23,53.3,53.23,53.28,37592.0,50.8463,50.9131,50.8463,50.894,37592.0
2017-03-16 14:15:00,53.3,53.3,53.21,53.23,21360.0,50.9131,50.9131,50.8272,50.8463,21360.0
2017-03-16 14:20:00,53.24,53.25,53.17,53.2,16072.0,50.8558,50.8654,50.789,50.8176,16072.0
2017-03-16 14:25:00,53.19,53.25,53.19,53.25,12032.0,50.8081,50.8654,50.8081,50.8654,12032.0
2017-03-16 14:30:00,53.24,53.3,53.24,53.3,22620.0,50.8558,50.9131,50.8558,50.9131,22620.0
2017-03-16 14:35:00,53.29,53.31,53.24,53.28,23318.0,50.9036,50.9227,50.8558,50.894,23318.0
2017-03-16 14:40:00,53.24,53.25,53.1,53.1,73006.0,50.8558,50.8654,50.7221,50.7221,73006.0
2017-03-16 14:45:00,53.07,53.07,52.93,53.0,67164.0,50.6934,50.6934,50.5597,50.6266,67164.0
2017-03-16 14:50:00,53.0,53.02,52.95,52.98,48868.0,50.6266,50.6457,50.5788,50.6075,48868.0
2017-03-16 14:55:00,53.01,53.06,52.95,52.98,56296.0,50.6361,50.6839,50.5788,50.6075,56296.0
2017-03-16 15:00:00,53.01,53.01,52.85,52.95,39042.0,50.6361,50.6361,50.4833,50.5788,39042.0
2017-03-16 15:05:00,52.96,53.0,52.92,52.99,33250.0,50.5884,50.6266,50.5501,50.617,33250.0
2017-03-16 15:10:00,53.0,53.08,52.98,53.03,20520.0,50.6266,50.703,50.6075,50.6552,20520.0
2017-03-16 15:15:00,53.02,53.08,53.02,53.08,19660.0,50.6457,50.703,50.6457,50.703,19660.0
2017-03-16 15:20:00,53.12,53.14,53.05,53.12,31978.0,50.7412,50.7603,50.6743,50.7412,31978.0
2017-03-16 15:25:00,53.07,53.08,52.99,53.05,17670.0,50.6934,50.703,50.617,50.6743,17670.0
2017-03-16 15:30:00,52.99,53.01,52.85,52.9,46578.0,50.617,50.6361,50.4833,50.531,46578.0
2017-03-16 15:35:00,52.93,53.04,52.91,53.0,27990.0,50.5597,50.6648,50.5406,50.6266,27990.0
2017-03-16 15:40:00,53.0,53.04,52.96,53.0,35242.0,50.6266,50.6648,50.5884,50.6266,35242.0
2017-03-16 15:45:00,53.02,53.06,52.99,53.03,75758.0,50.6457,50.6839,50.617,50.6552,75758.0
2017-03-16 15:50:00,53.02,53.16,53.02,53.15,142046.0,50.6457,50.7794,50.6457,50.7698,142046.0
2017-03-16 15:55:00,53.15,53.22,53.05,53.13,141716.0,50.7698,50.8367,50.6743,50.7507,141716.0
2017-03-17 09:30:00,53.34,53.38,52.83,52.9,216398.0,50.9513,50.9895,50.4642,50.531,216398.0
2017-03-17 09:35:00,52.88,53.01,52.8,52.89,118508.0,50.5119,50.6361,50.4355,50.5215,118508.0
2017-03-17 09:40:00,52.88,52.99,52.6,52.99,137148.0,50.5119,50.617,50.2445,50.617,137148.0
2017-03-17 09:45:00,52.99,53.13,52.83,53.11,108356.0,50.617,50.7507,50.4642,50.7316,108356.0
2017-03-17 09:50:00,53.1,53.26,53.07,53.13,169066.0,50.7221,50.8749,50.6934,50.7507,169066.0
2017-03-17 09:55:00,53.14,53.18,53.0,53.13,52800.0,50.7603,50.7985,50.6266,50.7507,52800.0
2017-03-17 10:00:00,53.13,53.25,53.1,53.18,47032.0,50.7507,50.8654,50.7221,50.7985,47032.0
2017-03-17 10:05:00,53.18,53.38,53.13,53.38,111060.0,50.7985,50.9895,50.7507,50.9895,111060.0
2017-03-17 10:10:00,53.38,53.4,53.12,53.12,78256.0,50.9895,51.0087,50.7412,50.7412,78256.0
2017-03-17 10:15:00,53.13,53.19,53.05,53.18,40270.0,50.7507,50.8081,50.6743,50.7985,40270.0
2017-03-17 10:20:00,53.15,53.16,52.93,52.99,60936.0,50.7698,50.7794,50.5597,50.617,60936.0
2017-03-17 10:25:00,52.98,53.2,52.98,53.18,50898.0,50.6075,50.8176,50.6075,50.7985,50898.0
2017-03-17 10:30:00,53.18,53.18,52.99,53.01,27014.0,50.7985,50.7985,50.617,50.6361,27014.0
2017-03-17 10:35:00,53.05,53.06,52.9,53.05,35170.0,50.6743,50.6839,50.531,50.6743,35170.0
2017-03-17 10:40:00,53.06,53.1,52.8,52.85,70324.0,50.6839,50.7221,50.4355,50.4833,70324.0
2017-03-17 10:45:00,52.8,52.91,52.78,52.8,92748.0,50.4355,50.5406,50.4164,50.4355,92748.0
2017-03-17 10:50:00,52.79,52.85,52.72,52.72,86764.0,50.426,50.4833,50.3591,50.3591,86764.0
2017-03-17 10:55:00,52.74,52.81,52.72,52.74,36692.0,50.3782,50.4451,50.3591,50.3782,36692.0
2017-03-17 11:00:00,52.75,52.75,52.41,52.46,237388.0,50.3878,50.3878,50.063,50.1107,237388.0
2017-03-17 11:05:00,52.47,52.71,52.46,52.6,75910.0,50.1203,50.3496,50.1107,50.2445,75910.0
2017-03-17 11:10:00,52.58,52.71,52.56,52.68,49902.0,50.2254,50.3496,50.2063,50.3209,49902.0
2017-03-17 11:15:00,52.71,52.86,52.68,52.7,91344.0,50.3496,50.4928,50.3209,50.34,91344.0
2017-03-17 11:20:00,52.72,52.84,52.64,52.67,46844.0,50.3591,50.4737,50.2827,50.3113,46844.0
2017-03-17 11:25:00,52.67,52.83,52.65,52.78,30062.0,50.3113,50.4642,50.2922,50.4164,30062.0
2017-03-17 11:30:00,52.81,52.86,52.72,52.72,37316.0,50.4451,50.4928,50.3591,50.3591,37316.0
2017-03-17 11:35:00,52.73,52.78,52.64,52.78,24112.0,50.3687,50.4164,50.2827,50.4164,24112.0
2017-03-17 11:40:00,52.77,52.95,52.77,52.94,86028.0,50.4069,50.5788,50.4069,50.5693,86028.0
2017-03-17 11:45:00,52.95,52.98,52.83,52.85,93206.0,50.5788,50.6075,50.4642,50.4833,93206.0
2017-03-17 11:50:00,52.83,52.98,52.83,52.94,42052.0,50.4642,50.6075,50.4642,50.5693,42052.0
2017-03-17 11:55:00,52.97,53.08,52.96,53.06,59574.0,50.5979,50.703,50.5884,50.6839,59574.0
2017-03-17 12:00:00,53.07,53.17,53.05,53.16,48504.0,50.6934,50.789,50.6743,50.7794,48504.0
2017-03-17 12:05:00,53.13,53.2,53.11,53.2,77874.0,50.7507,50.8176,50.7316,50.8176,77874.0
2017-03-17 12:10:00,53.2,53.27,53.13,53.23,87668.0,50.8176,50.8845,50.7507,50.8463,87668.0
2017-03-17 12:15:00,53.25,53.33,53.24,53.3,25144.0,50.8654,50.9418,50.8558,50.9131,25144.0
2017-03-17 12:20:00,53.32,53.34,53.27,53.3,31648.0,50.9322,50.9513,50.8845,50.9131,31648.0
2017-03-17 12:25:00,53.28,53.34,53.23,53.29,25212.0,50.894,50.9513,50.8463,50.9036,25212.0
2017-03-17 12:30:00,53.3,53.47,53.28,53.44,134686.0,50.9131,51.0755,50.894,51.0469,134686.0
2017-03-17 12:35:00,53.47,53.48,53.41,53.46,30724.0,51.0755,51.0851,51.0182,51.066,30724.0
2017-03-17 12:40:00,53.44,53.52,53.44,53.51,94344.0,51.0469,51.1233,51.0469,51.1137,94344.0
2017-03-17 12:45:00,53.51,53.52,53.47,53.52,25006.0,51.1137,51.1233,51.0755,51.1233,25006.0
2017-03-17 12:50:00,53.51,53.53,53.47,53.48,18648.0,51.1137,51.1328,51.0755,51.0851,18648.0
2017-03-17 12:55:00,53.47,53.53,53.47,53.52,32400.0,51.0755,51.1328,51.0755,51.1233,32400.0
2017-03-17 13:00:00,53.53,53.63,53.52,53.61,97464.0,51.1328,51.2284,51.1233,51.2092,97464.0
2017-03-17 13:05:00,53.61,53.62,53.55,53.58,11700.0,51.2092,51.2188,51.1519,51.1806,11700.0
2017-03-17 13:10:00,53.56,53.58,53.51,53.57,40392.0,51.1615,51.1806,51.1137,51.171,40392.0
2017-03-17 13:15:00,53.58,53.62,53.56,53.58,29566.0,51.1806,51.2188,51.1615,51.1806,29566.0
2017-03-17 13:20:00,53.6,53.61,53.53,53.55,44374.0,51.1997,51.2092,51.1328,51.1519,44374.0
2017-03-17 13:25:00,53.57,53.58,53.53,53.54,7790.0,51.171,51.1806,51.1328,51.1424,7790.0
2017-03-17 13:30:00,53.56,53.58,53.5,53.58,15542.0,51.1615,51.1806,51.1042,51.1806,15542.0
2017-03-17 13:35:00,53.55,53.59,53.52,53.56,27278.0,51.1519,51.1901,51.1233,51.1615,27278.0
2017-03-17 13:40:00,53.52,53.52,53.46,53.47,13494.0,51.1233,51.1233,51.066,51.0755,13494.0
2017-03-17 13:45:00,53.49,53.49,53.39,53.46,16556.0,51.0946,51.0946,50.9991,51.066,16556.0
2017-03-17 13:50:00,53.47,53.49,53.45,53.48,12990.0,51.0755,51.0946,51.0564,51.0851,12990.0
2017-03-17 13:55:00,53.47,53.48,53.44,53.46,5096.0,51.0755,51.0851,51.0469,51.066,5096.0
2017-03-17 14:00:00,53.48,53.51,53.45,53.45,16972.0,51.0851,51.1137,51.0564,51.0564,16972.0
2017-03-17 14:05:00,53.49,53.55,53.46,53.5,17346.0,51.0946,51.1519,51.066,51.1042,17346.0
2017-03-17 14:10:00,53.49,53.62,53.47,53.62,41540.0,51.0946,51.2188,51.0755,51.2188,41540.0
2017-03-17 14:15:00,53.6,53.65,53.56,53.65,64298.0,51.1997,51.2475,51.1615,51.2475,64298.0
2017-03-17 14:20:00,53.65,53.7,53.63,53.69,58254.0,51.2475,51.2952,51.2284,51.2857,58254.0
2017-03-17 14:25:00,53.71,53.73,53.62,53.67,37060.0,51.3048,51.3239,51.2188,51.2666,37060.0
2017-03-17 14:30:00,53.67,53.74,53.67,53.68,37148.0,51.2666,51.3334,51.2666,51.2761,37148.0
2017-03-17 14:35:00,53.68,53.71,53.63,53.63,33054.0,51.2761,51.3048,51.2284,51.2284,33054.0
2017-03-17 14:40:00,53.66,53.74,53.65,53.73,69406.0,51.257,51.3334,51.2475,51.3239,69406.0
2017-03-17 14:45:00,53.73,53.73,53.66,53.66,15250.0,51.3239,51.3239,51.257,51.257,15250.0
2017-03-17 14:50:00,53.66,53.66,53.57,53.58,19842.0,51.257,51.257,51.171,51.1806,19842.0
2017-03-17 14:55:00,53.62,53.65,53.61,53.63,23044.0,51.2188,51.2475,51.2092,51.2284,23044.0
2017-03-17 15:00:00,53.63,53.72,53.62,53.67,52392.0,51.2284,51.3143,51.2188,51.2666,52392.0
2017-03-17 15:05:00,53.65,53.68,53.62,53.64,7714.0,51.2475,51.2761,51.2188,51.2379,7714.0
2017-03-17 15:10:00,53.63,53.63,53.5,53.54,33936.0,51.2284,51.2284,51.1042,51.1424,33936.0
2017-03-17 15:15:00,53.56,53.58,53.52,53.54,10646.0,51.1615,51.1806,51.1233,51.1424,10646.0
2017-03-17 15:20:00,53.55,53.59,53.52,53.58,29442.0,51.1519,51.1901,51.1233,51.1806,29442.0
2017-03-17 15:25:00,53.57,53.62,53.54,53.54,24492.0,51.171,51.2188,51.1424,51.1424,24492.0
2017-03-17 15:30:00,53.56,53.6,53.51,53.52,55716.0,51.1615,51.1997,51.1137,51.1233,55716.0
2017-03-17 15:35:00,53.51,53.69,53.46,53.69,87928.0,51.1137,51.2857,51.066,51.2857,87928.0
2017-03-17 15:40:00,53.69,53.75,53.66,53.7,142750.0,51.2857,51.343,51.257,51.2952,142750.0
2017-03-17 15:45:00,53.68,53.83,53.66,53.79,207472.0,51.2761,51.4194,51.257,51.3812,207472.0
2017-03-17 15:50:00,53.8,53.99,53.75,53.75,309410.0,51.3907,51.5722,51.343,51.343,309410.0
2017-03-17 15:55:00,53.77,53.92,53.66,53.66,141762.0,51.3621,51.5054,51.257,51.257,141762.0
2017-03-20 09:30:00,53.57,53.77,52.96,53.16,248704.0,51.171,51.3621,50.5884,50.7794,248704.0
2017-03-20 09:35:00,53.17,53.19,52.82,52.94,188872.0,50.789,50.8081,50.4546,50.5693,188872.0
2017-03-20 09:40:00,52.94,53.1,52.87,53.0,310442.0,50.5693,50.7221,50.5024,50.6266,310442.0
2017-03-20 09:45:00,53.02,53.02,52.77,52.93,138664.0,50.6457,50.6457,50.4069,50.5597,138664.0
2017-03-20 09:50:00,52.95,52.99,52.82,52.91,69186.0,50.5788,50.617,50.4546,50.5406,69186.0
2017-03-20 09:55:00,52.9,53.13,52.9,52.98,96640.0,50.531,50.7507,50.531,50.6075,96640.0
2017-03-20 10:00:00,52.98,53.14,52.95,53.03,105900.0,50.6075,50.7603,50.5788,50.6552,105900.0
2017-03-20 10:05:00,53.02,53.08,52.95,53.08,65362.0,50.6457,50.703,50.5788,50.703,65362.0
2017-03-20 10:10:00,53.09,53.35,53.08,53.34,202294.0,50.7125,50.9609,50.703,50.9513,202294.0
2017-03-20 10:15:00,53.33,53.55,53.27,53.51,159510.0,50.9418,51.1519,50.8845,51.1137,159510.0
2017-03-20 10:20:00,53.5,53.53,53.39,53.41,85060.0,51.1042,51.1328,50.9991,51.0182,85060.0
2017-03-20 10:25:00,53.41,53.49,53.39,53.4,49828.0,51.0182,51.0946,50.9991,51.0087,49828.0
2017-03-20 10:30:00,53.43,53.43,53.09,53.11,146834.0,51.0373,51.0373,50.7125,50.7316,146834.0
2017-03-20 10:35:00,53.12,53.22,53.1,53.18,31968.0,50.7412,50.8367,50.7221,50.7985,31968.0
2017-03-20 10:40:00,53.23,53.32,53.2,53.31,53722.0,50.8463,50.9322,50.8176,50.9227,53722.0
2017-03-20 10:45:00,53.32,53.42,53.25,53.39,101410.0,50.9322,51.0278,50.8654,50.9991,101410.0
2017-03-20 10:50:00,53.43,53.55,53.26,53.26,109390.0,51.0373,51.1519,50.8749,50.8749,109390.0
2017-03-20 10:55:00,53.29,53.3,53.14,53.3,48976.0,50.9036,50.9131,50.7603,50.9131,48976.0
2017-03-20 11:00:00,53.29,53.33,53.06,53.13,78352.0,50.9036,50.9418,50.6839,50.7507,78352.0
2017-03-20 11:05:00,53.14,53.18,53.1,53.13,9428.0,50.7603,50.7985,50.7221,50.7507,9428.0
2017-03-20 11:10:00,53.13,53.13,52.98,53.02,80018.0,50.7507,50.7507,50.6075,50.6457,80018.0
2017-03-20 11:15:00,53.02,53.16,53.02,53.16,19998.0,50.6457,50.7794,50.6457,50.7794,19998.0
2017-03-20 11:20:00,53.15,53.15,53.05,53.12,20988.0,50.7698,50.7698,50.6743,50.7412,20988.0
2017-03-20 11:25:00,53.05,53.1,52.92,53.02,162426.0,50.6743,50.7221,50.5501,50.6457,162426.0
2017-03-20 11:30:00,53.0,53.04,52.92,52.98,67872.0,50.6266,50.6648,50.5501,50.6075,67872.0
2017-03-20 11:35:00,53.0,53.06,52.95,52.99,19154.0,50.6266,50.6839,50.5788,50.617,19154.0
2017-03-20 11:40:00,52.98,53.02,52.94,53.0,23940.0,50.6075,50.6457,50.5693,50.6266,23940.0
2017-03-20 11:45:00,52.99,53.04,52.96,53.04,19880.0,50.617,50.6648,50.5884,50.6648,19880.0
2017-03-20 11:50:00,53.02,53.21,52.99,53.19,39152.0,50.6457,50.8272,50.617,50.8081,39152.0
2017-03-20 11:55:00,53.2,53.21,53.11,53.18,56822.0,50.8176,50.8272,50.7316,50.7985,56822.0
2017-03-20 12:00:00,53.21,53.21,53.1,53.13,41230.0,50.8272,50.8272,50.7221,50.7507,41230.0
2017-03-20 12:05:00,53.11,53.21,53.1,53.18,25752.0,50.7316,50.8272,50.7221,50.7985,25752.0
2017-03-20 12:10:00,53.13,53.27,53.13,53.17,88372.0,50.7507,50.8845,50.7507,50.789,88372.0
2017-03-20 12:15:00,53.16,53.17,52.98,53.0,127158.0,50.7794,50.789,50.6075,50.6266,127158.0
2017-03-20 12:20:00,53.01,53.26,53.01,53.25,84166.0,50.6361,50.8749,50.6361,50.8654,84166.0
2017-03-20 12:25:00,53.26,53.31,53.19,53.19,79630.0,50.8749,50.9227,50.8081,50.8081,79630.0
2017-03-20 12:30:00,53.2,53.25,53.19,53.22,10302.0,50.8176,50.8654,50.8081,50.8367,10302.0
2017-03-20 12:35:00,53.19,53.21,53.13,53.13,11222.0,50.8081,50.8272,50.7507,50.7507,11222.0
2017-03-20 12:40:00,53.16,53.29,53.16,53.27,47112.0,50.7794,50.9036,50.7794,50.8845,47112.0
2017-03-20 12:45:00,53.24,53.34,53.21,53.22,46364.0,50.8558,50.9513,50.8272,50.8367,46364.0
2017-03-20 12:50:00,53.25,53.3,53.25,53.25,15548.0,50.8654,50.9131,50.8654,50.8654,15548.0
2017-03-20 12:55:00,53.24,53.28,53.23,53.28,18180.0,50.8558,50.894,50.8463,50.894,18180.0
2017-03-20 13:00:00,53.27,53.29,53.21,53.22,20056.0,50.8845,50.9036,50.8272,50.8367,20056.0
2017-03-20 13:05:00,53.24,53.24,53.13,53.19,53888.0,50.8558,50.8558,50.7507,50.8081,53888.0
2017-03-20 13:10:00,53.2,53.26,53.2,53.23,14370.0,50.8176,50.8749,50.8176,50.8463,14370.0
2017-03-20 13:15:00,53.21,53.27,53.21,53.24,14430.0,50.8272,50.8845,50.8272,50.8558,14430.0
2017-03-20 13:20:00,53.23,53.23,53.18,53.19,7230.0,50.8463,50.8463,50.7985,50.8081,7230.0
2017-03-20 13:25:00,53.18,53.2,53.16,53.18,20178.0,50.7985,50.8176,50.7794,50.7985,20178.0
2017-03-20 13:30:00,53.19,53.19,53.13,53.18,25878.0,50.8081,50.8081,50.7507,50.7985,25878.0
2017-03-20 13:35:00,53.16,53.16,52.91,52.93,97706.0,50.7794,50.7794,50.5406,50.5597,97706.0
2017-03-20 13:40:00,52.9,52.9,52.6,52.69,325944.0,50.531,50.531,50.2445,50.3304,325944.0
2017-03-20 13:45:00,52.68,52.81,52.62,52.74,81246.0,50.3209,50.4451,50.2636,50.3782,81246.0
2017-03-20 13:50:00,52.72,52.77,52.69,52.76,52388.0,50.3591,50.4069,50.3304,50.3973,52388.0
2017-03-20 13:55:00,52.74,52.88,52.72,52.88,36472.0,50.3782,50.5119,50.3591,50.5119,36472.0
2017-03-20 14:00:00,52.88,52.89,52.8,52.82,43766.0,50.5119,50.5215,50.4355,50.4546,43766.0
2017-03-20 14:05:00,52.81,52.92,52.79,52.92,39852.0,50.4451,50.5501,50.426,50.5501,39852.0
2017-03-20 14:10:00,52.92,52.97,52.91,52.95,31824.0,50.5501,50.5979,50.5406,50.5788,31824.0
2017-03-20 14:15:00,52.95,52.96,52.9,52.92,30178.0,50.5788,50.5884,50.531,50.5501,30178.0
2017-03-20 14:20:00,52.93,52.93,52.87,52.91,13238.0,50.5597,50.5597,50.5024,50.5406,13238.0
2017-03-20 14:25:00,52.94,52.97,52.9,52.9,10612.0,50.5693,50.5979,50.531,50.531,10612.0
2017-03-20 14:30:00,52.87,52.92,52.85,52.85,6552.0,50.5024,50.5501,50.4833,50.4833,6552.0
2017-03-20 14:35:00,52.85,52.87,52.65,52.71,63890.0,50.4833,50.5024,50.2922,50.3496,63890.0
2017-03-20 14:40:00,52.72,52.79,52.68,52.68,21648.0,50.3591,50.426,50.3209,50.3209,21648.0
2017-03-20 14:45:00,52.68,52.68,52.51,52.52,115738.0,50.3209,50.3209,50.1585,50.1681,115738.0
2017-03-20 14:50:00,52.51,52.68,52.46,52.62,110786.0,50.1585,50.3209,50.1107,50.2636,110786.0
2017-03-20 14:55:00,52.63,52.75,52.63,52.73,63946.0,50.2731,50.3878,50.2731,50.3687,63946.0
2017-03-20 15:00:00,52.72,52.72,52.61,52.66,25312.0,50.3591,50.3591,50.254,50.3018,25312.0
2017-03-20 15:05:00,52.68,52.77,52.68,52.76,37192.0,50.3209,50.4069,50.3209,50.3973,37192.0
2017-03-20 15:10:00,52.77,52.89,52.77,52.88,90982.0,50.4069,50.5215,50.4069,50.5119,90982.0
2017-03-20 15:15:00,52.89,52.98,52.89,52.94,111612.0,50.5215,50.6075,50.5215,50.5693,111612.0
2017-03-20 15:20:00,52.93,53.02,52.93,53.02,60664.0,50.5597,50.6457,50.5597,50.6457,60664.0
2017-03-20 15:25:00,53.03,53.04,52.94,53.01,33226.0,50.6552,50.6648,50.5693,50.6361,33226.0
2017-03-20 15:30:00,53.01,53.09,53.01,53.08,24840.0,50.6361,50.7125,50.6361,50.703,24840.0
2017-03-20 15:35:00,53.07,53.15,53.06,53.06,60114.0,50.6934,50.7698,50.6839,50.6839,60114.0
2017-03-20 15:40:00,53.06,53.12,53.05,53.08,53500.0,50.6839,50.7412,50.6743,50.703,53500.0
2017-03-20 15:45:00,53.07,53.08,53.01,53.04,32780.0,50.6934,50.703,50.6361,50.6648,32780.0
2017-03-20 15:50:00,53.04,53.09,52.9,52.91,74346.0,50.6648,50.7125,50.531,50.5406,74346.0
2017-03-20 15:55:00,52.9,52.99,52.81,52.98,167830.0,50.531,50.617,50.4451,50.6075,167830.0
2017-03-21 09:30:00,53.73,53.85,53.47,53.6,239008.0,51.3239,51.4385,51.0755,51.1997,239008.0
2017-03-21 09:35:00,53.6,53.66,53.33,53.38,93758.0,51.1997,51.257,50.9418,50.9895,93758.0
2017-03-21 09:40:00,53.38,53.43,53.06,53.2,223958.0,50.9895,51.0373,50.6839,50.8176,223958.0
2017-03-21 09:45:00,53.24,53.24,52.97,52.99,211424.0,50.8558,50.8558,50.5979,50.617,211424.0
2017-03-21 09:50:00,52.98,52.98,52.76,52.77,173994.0,50.6075,50.6075,50.3973,50.4069,173994.0
2017-03-21 09:55:00,52.77,52.87,52.65,52.7,186380.0,50.4069,50.5024,50.2922,50.34,186380.0
2017-03-21 10:00:00,52.67,52.67,52.1,52.35,475832.0,50.3113,50.3113,49.7669,50.0057,475832.0
2017-03-21 10:05:00,52.34,52.38,52.24,52.24,175312.0,49.9961,50.0343,49.9006,49.9006,175312.0
2017-03-21 10:10:00,52.23,52.33,51.92,51.95,253012.0,49.891,49.9866,49.5949,49.6236,253012.0
2017-03-21 10:15:00,51.96,52.13,51.81,52.13,271936.0,49.6331,49.7955,49.4899,49.7955,271936.0
2017-03-21 10:20:00,52.12,52.12,51.75,51.77,135218.0,49.786,49.786,49.4325,49.4516,135218.0
2017-03-21 10:25:00,51.79,51.85,51.26,51.44,277202.0,49.4708,49.5281,48.9645,49.1364,277202.0
2017-03-21 10:30:00,51.42,51.63,51.34,51.6,148920.0,49.1173,49.3179,49.0409,49.2893,148920.0
2017-03-21 10:35:00,51.6,51.66,51.45,51.63,68514.0,49.2893,49.3466,49.146,49.3179,68514.0
2017-03-21 10:40:00,51.63,51.63,51.4,51.4,106338.0,49.3179,49.3179,49.0982,49.0982,106338.0
2017-03-21 10:45:00,51.4,51.43,51.19,51.29,177550.0,49.0982,49.1269,48.8976,48.9931,177550.0
2017-03-21 10:50:00,51.29,51.36,50.8,50.84,277742.0,48.9931,49.06,48.5251,48.5633,277742.0
2017-03-21 10:55:00,50.88,50.88,50.62,50.73,241586.0,48.6015,48.6015,48.3531,48.4582,241586.0
2017-03-21 11:00:00,50.73,50.76,50.55,50.57,182834.0,48.4582,48.4869,48.2863,48.3054,182834.0
2017-03-21 11:05:00,50.59,50.59,50.24,50.42,311188.0,48.3245,48.3245,47.9902,48.1621,311188.0
2017-03-21 11:10:00,50.41,50.53,50.07,50.15,315316.0,48.1525,48.2672,47.8278,47.9042,315316.0
2017-03-21 11:15:00,50.13,50.13,49.39,49.45,503772.0,47.8851,47.8851,47.1782,47.2355,503772.0
2017-03-21 11:20:00,49.47,49.93,49.37,49.88,283014.0,47.2546,47.694,47.1591,47.6463,283014.0
2017-03-21 11:25:00,49.88,49.89,49.65,49.77,143318.0,47.6463,47.6558,47.4266,47.5412,143318.0
2017-03-21 11:30:00,49.76,49.78,49.2,49.24,268984.0,47.5317,47.5508,46.9967,47.0349,268984.0
2017-03-21 11:35:00,49.25,49.44,49.1,49.31,171154.0,47.0445,47.226,46.9012,47.1018,171154.0
2017-03-21 11:40:00,49.32,49.71,49.28,49.67,186386.0,47.1114,47.4839,47.0732,47.4457,186386.0
2017-03-21 11:45:00,49.71,50.03,49.6,49.96,258002.0,47.4839,47.7896,47.3788,47.7227,258002.0
2017-03-21 11:50:00,49.98,50.06,49.77,50.01,190772.0,47.7418,47.8182,47.5412,47.7705,190772.0
2017-03-21 11:55:00,50.0,50.28,49.99,50.27,165924.0,47.7609,48.0284,47.7514,48.0188,165924.0
2017-03-21 12:00:00,50.27,50.3,50.13,50.26,141134.0,48.0188,48.0475,47.8851,48.0093,141134.0
2017-03-21 12:05:00,50.26,50.49,50.25,50.35,186834.0,48.0093,48.229,47.9997,48.0952,186834.0
2017-03-21 12:10:00,50.34,50.35,50.14,50.15,73548.0,48.0857,48.0952,47.8946,47.9042,73548.0
2017-03-21 12:15:00,50.13,50.13,49.9,50.0,124528.0,47.8851,47.8851,47.6654,47.7609,124528.0
2017-03-21 12:20:00,50.0,50.11,49.74,49.77,110136.0,47.7609,47.866,47.5126,47.5412,110136.0
2017-03-21 12:25:00,49.81,49.99,49.65,49.95,131272.0,47.5794,47.7514,47.4266,47.7131,131272.0
2017-03-21 12:30:00,49.95,50.07,49.85,49.88,76402.0,47.7131,47.8278,47.6176,47.6463,76402.0
2017-03-21 12:35:00,49.85,49.86,49.74,49.83,49220.0,47.6176,47.6272,47.5126,47.5985,49220.0
2017-03-21 12:40:00,49.81,49.83,49.74,49.8,38942.0,47.5794,47.5985,47.5126,47.5699,38942.0
2017-03-21 12:45:00,49.76,49.76,49.5,49.5,125534.0,47.5317,47.5317,47.2833,47.2833,125534.0
2017-03-21 12:50:00,49.5,49.69,49.38,49.68,138426.0,47.2833,47.4648,47.1687,47.4552,138426.0
2017-03-21 12:55:00,49.69,49.92,49.66,49.75,111636.0,47.4648,47.6845,47.4361,47.5221,111636.0
2017-03-21 13:00:00,49.72,49.77,49.65,49.77,51720.0,47.4934,47.5412,47.4266,47.5412,51720.0
2017-03-21 13:05:00,49.76,49.85,49.57,49.58,47644.0,47.5317,47.6176,47.3502,47.3597,47644.0
2017-03-21 13:10:00,49.63,49.8,49.47,49.49,72556.0,47.4075,47.5699,47.2546,47.2737,72556.0
2017-03-21 13:15:00,49.48,49.63,49.46,49.63,21444.0,47.2642,47.4075,47.2451,47.4075,21444.0
2017-03-21 13:20:00,49.64,49.68,49.43,49.48,68512.0,47.417,47.4552,47.2164,47.2642,68512.0
2017-03-21 13:25:00,49.48,49.82,49.48,49.77,95226.0,47.2642,47.589,47.2642,47.5412,95226.0
2017-03-21 13:30:00,49.78,49.99,49.74,49.81,104596.0,47.5508,47.7514,47.5126,47.5794,104596.0
2017-03-21 13:35:00,49.76,49.79,49.63,49.74,64042.0,47.5317,47.5603,47.4075,47.5126,64042.0
2017-03-21 13:40:00,49.71,49.82,49.5,49.52,78798.0,47.4839,47.589,47.2833,47.3024,78798.0
2017-03-21 13:45:00,49.55,49.73,49.53,49.58,73548.0,47.3311,47.503,47.312,47.3597,73548.0
2017-03-21 13:50:00,49.56,49.56,49.27,49.37,115538.0,47.3406,47.3406,47.0636,47.1591,115538.0
2017-03-21 13:55:00,49.35,49.42,49.27,49.31,118176.0,47.14,47.2069,47.0636,47.1018,118176.0
2017-03-21 14:00:00,49.3,49.5,49.28,49.32,67228.0,47.0923,47.2833,47.0732,47.1114,67228.0
2017-03-21 14:05:00,49.3,49.69,49.27,49.69,113090.0,47.0923,47.4648,47.0636,47.4648,113090.0
2017-03-21 14:10:00,49.66,49.69,49.46,49.62,107898.0,47.4361,47.4648,47.2451,47.3979,107898.0
2017-03-21 14:15:00,49.6,49.73,49.54,49.69,67346.0,47.3788,47.503,47.3215,47.4648,67346.0
2017-03-21 14:20:00,49.66,49.69,49.54,49.57,72270.0,47.4361,47.4648,47.3215,47.3502,72270.0
2017-03-21 14:25:00,49.57,49.63,49.47,49.56,57544.0,47.3502,47.4075,47.2546,47.3406,57544.0
2017-03-21 14:30:00,49.54,49.9,49.54,49.81,142816.0,47.3215,47.6654,47.3215,47.5794,142816.0
2017-03-21 14:35:00,49.87,49.92,49.74,49.79,128004.0,47.6367,47.6845,47.5126,47.5603,128004.0
2017-03-21 14:40:00,49.79,49.82,49.69,49.7,55420.0,47.5603,47.589,47.4648,47.4743,55420.0
2017-03-21 14:45:00,49.69,49.69,49.47,49.56,109166.0,47.4648,47.4648,47.2546,47.3406,109166.0
2017-03-21 14:50:00,49.59,49.6,49.48,49.6,83950.0,47.3693,47.3788,47.2642,47.3788,83950.0
2017-03-21 14:55:00,49.6,49.79,49.59,49.73,57672.0,47.3788,47.5603,47.3693,47.503,57672.0
2017-03-21 15:00:00,49.7,49.71,49.54,49.6,52188.0,47.4743,47.4839,47.3215,47.3788,52188.0
2017-03-21 15:05:00,49.6,49.75,49.6,49.67,69500.0,47.3788,47.5221,47.3788,47.4457,69500.0
2017-03-21 15:10:00,49.66,49.78,49.63,49.71,70084.0,47.4361,47.5508,47.4075,47.4839,70084.0
2017-03-21 15:15:00,49.67,49.68,49.52,49.63,45664.0,47.4457,47.4552,47.3024,47.4075,45664.0
2017-03-21 15:20:00,49.61,49.63,49.51,49.58,59828.0,47.3884,47.4075,47.2929,47.3597,59828.0
2017-03-21 15:25:00,49.57,49.68,49.56,49.62,88876.0,47.3502,47.4552,47.3406,47.3979,88876.0
2017-03-21 15:30:00,49.6,49.63,49.39,49.4,120282.0,47.3788,47.4075,47.1782,47.1878,120282.0
2017-03-21 15:35:00,49.38,49.47,49.07,49.08,312536.0,47.1687,47.2546,46.8726,46.8821,312536.0
2017-03-21 15:40:00,49.06,49.15,48.95,48.99,383604.0,46.863,46.949,46.7579,46.7961,383604.0
2017-03-21 15:45:00,48.98,49.04,48.84,48.89,166106.0,46.7866,46.8439,46.6529,46.7006,166106.0
2017-03-21 15:50:00,48.87,48.93,48.63,48.77,307440.0,46.6815,46.7388,46.4523,46.586,307440.0
2017-03-21 15:55:00,48.78,48.78,48.51,48.62,451014.0,46.5955,46.5955,46.3376,46.4427,451014.0
2017-03-22 09:30:00,48.33,48.33,47.6,48.04,518854.0,46.1657,46.1657,45.4684,45.8887,518854.0
2017-03-22 09:35:00,48.04,48.48,48.02,48.11,320084.0,45.8887,46.309,45.8696,45.9555,320084.0
2017-03-22 09:40:00,48.1,48.66,48.08,48.6,280602.0,45.946,46.4809,45.9269,46.4236,280602.0
2017-03-22 09:45:00,48.6,48.94,48.6,48.69,272944.0,46.4236,46.7484,46.4236,46.5096,272944.0
2017-03-22 09:50:00,48.72,48.72,48.24,48.27,171960.0,46.5382,46.5382,46.0797,46.1084,171960.0
2017-03-22 09:55:00,48.27,48.3,48.08,48.08,119658.0,46.1084,46.137,45.9269,45.9269,119658.0
2017-03-22 10:00:00,48.13,48.32,47.98,48.08,212078.0,45.9747,46.1561,45.8314,45.9269,212078.0
2017-03-22 10:05:00,48.05,48.31,48.02,48.17,78816.0,45.8982,46.1466,45.8696,46.0129,78816.0
2017-03-22 10:10:00,48.18,48.19,47.82,47.95,147946.0,46.0224,46.032,45.6785,45.8027,147946.0
2017-03-22 10:15:00,47.96,48.06,47.85,47.86,114034.0,45.8123,45.9078,45.7072,45.7167,114034.0
2017-03-22 10:20:00,47.85,48.05,47.78,47.91,157568.0,45.7072,45.8982,45.6403,45.7645,157568.0
2017-03-22 10:25:00,47.91,47.97,47.79,47.84,80246.0,45.7645,45.8218,45.6499,45.6976,80246.0
2017-03-22 10:30:00,47.83,47.84,47.6,47.73,135550.0,45.6881,45.6976,45.4684,45.5926,135550.0
2017-03-22 10:35:00,47.73,48.33,47.72,48.05,262896.0,45.5926,46.1657,45.583,45.8982,262896.0
2017-03-22 10:40:00,48.07,48.26,47.92,48.03,171800.0,45.9173,46.0988,45.7741,45.8791,171800.0
2017-03-22 10:45:00,48.01,48.17,47.92,48.03,78782.0,45.86,46.0129,45.7741,45.8791,78782.0
2017-03-22 10:50:00,48.06,48.18,47.97,48.07,110202.0,45.9078,46.0224,45.8218,45.9173,110202.0
2017-03-22 10:55:00,48.08,48.2,47.98,48.16,80478.0,45.9269,46.0415,45.8314,46.0033,80478.0
2017-03-22 11:00:00,48.13,48.16,47.88,47.98,74378.0,45.9747,46.0033,45.7358,45.8314,74378.0
2017-03-22 11:05:00,47.99,48.06,47.94,47.97,52728.0,45.8409,45.9078,45.7932,45.8218,52728.0
2017-03-22 11:10:00,47.99,48.02,47.63,47.72,140410.0,45.8409,45.8696,45.497,45.583,140410.0
2017-03-22 11:15:00,47.77,48.34,47.74,48.19,279240.0,45.6308,46.1752,45.6021,46.032,279240.0
2017-03-22 11:20:00,48.15,48.29,48.09,48.23,115670.0,45.9938,46.1275,45.9364,46.0702,115670.0
2017-03-22 11:25:00,48.21,48.29,48.1,48.13,108346.0,46.0511,46.1275,45.946,45.9747,108346.0
2017-03-22 11:30:00,48.16,48.22,47.88,47.91,87350.0,46.0033,46.0606,45.7358,45.7645,87350.0
2017-03-22 11:35:00,47.9,48.06,47.84,48.03,83072.0,45.755,45.9078,45.6976,45.8791,83072.0
2017-03-22 11:40:00,48.02,48.2,48.02,48.18,39144.0,45.8696,46.0415,45.8696,46.0224,39144.0
2017-03-22 11:45:00,48.18,48.21,47.95,48.07,157198.0,46.0224,46.0511,45.8027,45.9173,157198.0
2017-03-22 11:50:00,48.02,48.05,47.87,47.99,107838.0,45.8696,45.8982,45.7263,45.8409,107838.0
2017-03-22 11:55:00,47.97,48.02,47.92,48.0,60170.0,45.8218,45.8696,45.7741,45.8505,60170.0
2017-03-22 12:00:00,47.97,47.99,47.84,47.95,126084.0,45.8218,45.8409,45.6976,45.8027,126084.0
2017-03-22 12:05:00,47.96,47.97,47.77,47.78,91946.0,45.8123,45.8218,45.6308,45.6403,91946.0
2017-03-22 12:10:00,47.81,47.84,47.71,47.73,86894.0,45.669,45.6976,45.5735,45.5926,86894.0
2017-03-22 12:15:00,47.74,47.83,47.63,47.67,92228.0,45.6021,45.6881,45.497,45.5353,92228.0
2017-03-22 12:20:00,47.67,47.76,47.54,47.54,114142.0,45.5353,45.6212,45.4111,45.4111,114142.0
2017-03-22 12:25:00,47.58,47.59,47.46,47.56,157486.0,45.4493,45.4588,45.3347,45.4302,157486.0
2017-03-22 12:30:00,47.54,47.73,47.45,47.71,94442.0,45.4111,45.5926,45.3251,45.5735,94442.0
2017-03-22 12:35:00,47.74,47.8,47.63,47.74,83304.0,45.6021,45.6594,45.497,45.6021,83304.0
2017-03-22 12:40:00,47.74,47.82,47.61,47.61,147786.0,45.6021,45.6785,45.4779,45.4779,147786.0
2017-03-22 12:45:00,47.63,47.83,47.63,47.74,60152.0,45.497,45.6881,45.497,45.6021,60152.0
2017-03-22 12:50:00,47.72,47.75,47.52,47.65,51764.0,45.583,45.6117,45.392,45.5161,51764.0
2017-03-22 12:55:00,47.65,47.7,47.59,47.68,32644.0,45.5161,45.5639,45.4588,45.5448,32644.0
2017-03-22 13:00:00,47.69,47.69,47.38,47.5,110446.0,45.5544,45.5544,45.2582,45.3729,110446.0
2017-03-22 13:05:00,47.49,47.52,47.33,47.42,57246.0,45.3633,45.392,45.2105,45.2964,57246.0
2017-03-22 13:10:00,47.38,47.47,47.27,47.3,55612.0,45.2582,45.3442,45.1532,45.1818,55612.0
2017-03-22 13:15:00,47.27,47.66,47.27,47.6,103526.0,45.1532,45.5257,45.1532,45.4684,103526.0
2017-03-22 13:20:00,47.6,47.82,47.59,47.81,176638.0,45.4684,45.6785,45.4588,45.669,176638.0
2017-03-22 13:25:00,47.8,47.92,47.73,47.81,79484.0,45.6594,45.7741,45.5926,45.669,79484.0
2017-03-22 13:30:00,47.77,47.98,47.74,47.96,44180.0,45.6308,45.8314,45.6021,45.8123,44180.0
2017-03-22 13:35:00,47.98,48.05,47.9,48.02,69514.0,45.8314,45.8982,45.755,45.8696,69514.0
2017-03-22 13:40:00,48.06,48.09,47.93,47.95,154952.0,45.9078,45.9364,45.7836,45.8027,154952.0
2017-03-22 13:45:00,47.93,47.96,47.71,47.85,59536.0,45.7836,45.8123,45.5735,45.7072,59536.0
2017-03-22 13:50:00,47.84,47.84,47.66,47.72,162696.0,45.6976,45.6976,45.5257,45.583,162696.0
2017-03-22 13:55:00,47.71,47.73,47.63,47.66,47992.0,45.5735,45.5926,45.497,45.5257,47992.0
2017-03-22 14:00:00,47.67,47.9,47.63,47.87,97044.0,45.5353,45.755,45.497,45.7263,97044.0
2017-03-22 14:05:00,47.81,47.88,47.72,47.77,23750.0,45.669,45.7358,45.583,45.6308,23750.0
2017-03-22 14:10:00,47.8,47.96,47.79,47.85,81816.0,45.6594,45.8123,45.6499,45.7072,81816.0
2017-03-22 14:15:00,47.87,47.9,47.74,47.74,42382.0,45.7263,45.755,45.6021,45.6021,42382.0
2017-03-22 14:20:00,47.75,47.82,47.7,47.82,44778.0,45.6117,45.6785,45.5639,45.6785,44778.0
2017-03-22 14:25:00,47.84,47.87,47.67,47.7,65684.0,45.6976,45.7263,45.5353,45.5639,65684.0
2017-03-22 14:30:00,47.71,47.81,47.71,47.77,29294.0,45.5735,45.669,45.5735,45.6308,29294.0
2017-03-22 14:35:00,47.79,47.98,47.78,47.97,121618.0,45.6499,45.8314,45.6403,45.8218,121618.0
2017-03-22 14:40:00,47.97,48.12,47.89,48.09,105516.0,45.8218,45.9651,45.7454,45.9364,105516.0
2017-03-22 14:45:00,48.09,48.15,48.02,48.1,95544.0,45.9364,45.9938,45.8696,45.946,95544.0
2017-03-22 14:50:00,48.07,48.16,48.02,48.06,55106.0,45.9173,46.0033,45.8696,45.9078,55106.0
2017-03-22 14:55:00,48.02,48.11,47.99,48.11,34976.0,45.8696,45.9555,45.8409,45.9555,34976.0
2017-03-22 15:00:00,48.07,48.1,47.99,48.02,45426.0,45.9173,45.946,45.8409,45.8696,45426.0
2017-03-22 15:05:00,48.04,48.24,48.04,48.21,106338.0,45.8887,46.0797,45.8887,46.0511,106338.0
2017-03-22 15:10:00,48.22,48.22,48.13,48.13,23162.0,46.0606,46.0606,45.9747,45.9747,23162.0
2017-03-22 15:15:00,48.12,48.39,48.08,48.38,145740.0,45.9651,46.223,45.9269,46.2135,145740.0
2017-03-22 15:20:00,48.38,48.63,48.38,48.51,232908.0,46.2135,46.4523,46.2135,46.3376,232908.0
2017-03-22 15:25:00,48.49,48.52,48.33,48.35,46428.0,46.3185,46.3472,46.1657,46.1848,46428.0
2017-03-22 15:30:00,48.31,48.33,48.19,48.24,70262.0,46.1466,46.1657,46.032,46.0797,70262.0
2017-03-22 15:35:00,48.24,48.27,48.15,48.26,95258.0,46.0797,46.1084,45.9938,46.0988,95258.0
2017-03-22 15:40:00,48.27,48.37,48.2,48.3,130596.0,46.1084,46.2039,46.0415,46.137,130596.0
2017-03-22 15:45:00,48.29,48.44,48.29,48.38,93530.0,46.1275,46.2708,46.1275,46.2135,93530.0
2017-03-22 15:50:00,48.38,48.54,48.35,48.48,178436.0,46.2135,46.3663,46.1848,46.309,178436.0
2017-03-22 15:55:00,48.48,48.62,48.43,48.59,390262.0,46.309,46.4427,46.2612,46.4141,390262.0
2017-03-23 09:30:00,48.59,48.7,48.22,48.46,247808.0,46.4141,46.5191,46.0606,46.2899,247808.0
2017-03-23 09:35:00,48.46,48.92,48.39,48.74,274792.0,46.2899,46.7293,46.223,46.5573,274792.0
2017-03-23 09:40:00,48.77,48.88,48.69,48.81,98960.0,46.586,46.6911,46.5096,46.6242,98960.0
2017-03-23 09:45:00,48.81,49.02,48.77,48.9,135616.0,46.6242,46.8248,46.586,46.7102,135616.0
2017-03-23 09:50:00,48.92,49.0,48.73,48.77,108158.0,46.7293,46.8057,46.5478,46.586,108158.0
2017-03-23 09:55:00,48.77,49.08,48.77,49.02,195504.0,46.586,46.8821,46.586,46.8248,195504.0
2017-03-23 10:00:00,49.02,49.33,49.02,49.25,358958.0,46.8248,47.1209,46.8248,47.0445,358958.0
2017-03-23 10:05:00,49.27,49.33,49.07,49.12,153086.0,47.0636,47.1209,46.8726,46.9203,153086.0
2017-03-23 10:10:00,49.13,49.29,49.03,49.29,80298.0,46.9299,47.0827,46.8343,47.0827,80298.0
2017-03-23 10:15:00,49.28,49.32,48.98,49.04,205318.0,47.0732,47.1114,46.7866,46.8439,205318.0
2017-03-23 10:20:00,49.1,49.25,49.08,49.25,96358.0,46.9012,47.0445,46.8821,47.0445,96358.0
2017-03-23 10:25:00,49.24,49.27,49.12,49.2,55216.0,47.0349,47.0636,46.9203,46.9967,55216.0
2017-03-23 10:30:00,49.27,49.61,49.26,49.53,247180.0,47.0636,47.3884,47.054,47.312,247180.0
2017-03-23 10:35:00,49.54,49.99,49.52,49.94,274002.0,47.3215,47.7514,47.3024,47.7036,274002.0
2017-03-23 10:40:00,49.94,50.09,49.81,49.81,235598.0,47.7036,47.8469,47.5794,47.5794,235598.0
2017-03-23 10:45:00,49.84,49.94,49.82,49.88,67136.0,47.6081,47.7036,47.589,47.6463,67136.0
2017-03-23 10:50:00,49.93,50.05,49.83,50.04,87792.0,47.694,47.8087,47.5985,47.7991,87792.0
2017-03-23 10:55:00,50.06,50.13,49.92,49.92,162008.0,47.8182,47.8851,47.6845,47.6845,162008.0
2017-03-23 11:00:00,49.91,50.02,49.83,49.9,64452.0,47.6749,47.78,47.5985,47.6654,64452.0
2017-03-23 11:05:00,49.9,50.02,49.84,50.0,67340.0,47.6654,47.78,47.6081,47.7609,67340.0
2017-03-23 11:10:00,50.0,50.2,49.95,50.19,182942.0,47.7609,47.952,47.7131,47.9424,182942.0
2017-03-23 11:15:00,50.2,50.37,50.15,50.15,234966.0,47.952,48.1143,47.9042,47.9042,234966.0
2017-03-23 11:20:00,50.16,50.16,49.96,50.06,113296.0,47.9137,47.9137,47.7227,47.8182,113296.0
2017-03-23 11:25:00,50.07,50.1,49.96,50.08,72398.0,47.8278,47.8564,47.7227,47.8373,72398.0
2017-03-23 11:30:00,50.08,50.24,50.08,50.22,71654.0,47.8373,47.9902,47.8373,47.9711,71654.0
2017-03-23 11:35:00,50.21,50.28,50.09,50.25,71396.0,47.9615,48.0284,47.8469,47.9997,71396.0
2017-03-23 11:40:00,50.26,50.26,50.07,50.1,53852.0,48.0093,48.0093,47.8278,47.8564,53852.0
2017-03-23 11:45:00,50.13,50.13,49.95,50.01,124740.0,47.8851,47.8851,47.7131,47.7705,124740.0
2017-03-23 11:50:00,50.01,50.01,49.9,49.92,36344.0,47.7705,47.7705,47.6654,47.6845,36344.0
2017-03-23 11:55:00,49.94,50.02,49.9,49.94,32044.0,47.7036,47.78,47.6654,47.7036,32044.0
2017-03-23 12:00:00,49.96,50.08,49.94,49.98,34950.0,47.7227,47.8373,47.7036,47.7418,34950.0
2017-03-23 12:05:00,49.99,50.07,49.85,49.91,26954.0,47.7514,47.8278,47.6176,47.6749,26954.0
2017-03-23 12:10:00,49.94,49.98,49.88,49.94,31690.0,47.7036,47.7418,47.6463,47.7036,31690.0
2017-03-23 12:15:00,49.99,50.13,49.99,50.06,39058.0,47.7514,47.8851,47.7514,47.8182,39058.0
2017-03-23 12:20:00,50.06,50.18,50.03,50.17,54622.0,47.8182,47.9328,47.7896,47.9233,54622.0
2017-03-23 12:25:00,50.17,50.23,50.04,50.09,75990.0,47.9233,47.9806,47.7991,47.8469,75990.0
2017-03-23 12:30:00,50.08,50.09,49.95,50.01,58186.0,47.8373,47.8469,47.7131,47.7705,58186.0
2017-03-23 12:35:00,50.0,50.06,50.0,50.04,24150.0,47.7609,47.8182,47.7609,47.7991,24150.0
2017-03-23 12:40:00,50.02,50.08,50.01,50.07,21182.0,47.78,47.8373,47.7705,47.8278,21182.0
2017-03-23 12:45:00,50.09,50.12,50.0,50.01,39666.0,47.8469,47.8755,47.7609,47.7705,39666.0
2017-03-23 12:50:00,50.03,50.17,50.02,50.14,11374.0,47.7896,47.9233,47.78,47.8946,11374.0
2017-03-23 12:55:00,50.16,50.4,50.15,50.34,123952.0,47.9137,48.143,47.9042,48.0857,123952.0
2017-03-23 13:00:00,50.32,50.33,49.87,49.87,123688.0,48.0666,48.0761,47.6367,47.6367,123688.0
2017-03-23 13:05:00,49.88,49.97,49.62,49.62,177092.0,47.6463,47.7323,47.3979,47.3979,177092.0
2017-03-23 13:10:00,49.62,49.79,49.58,49.72,135996.0,47.3979,47.5603,47.3597,47.4934,135996.0
2017-03-23 13:15:00,49.72,49.84,49.66,49.79,57940.0,47.4934,47.6081,47.4361,47.5603,57940.0
2017-03-23 13:20:00,49.85,49.95,49.84,49.87,99588.0,47.6176,47.7131,47.6081,47.6367,99588.0
2017-03-23 13:25:00,49.9,49.97,49.66,49.67,65792.0,47.6654,47.7323,47.4361,47.4457,65792.0
2017-03-23 13:30:00,49.68,49.81,49.64,49.72,58842.0,47.4552,47.5794,47.417,47.4934,58842.0
2017-03-23 13:35:00,49.77,49.84,49.65,49.66,39508.0,47.5412,47.6081,47.4266,47.4361,39508.0
2017-03-23 13:40:00,49.66,49.85,49.62,49.85,46420.0,47.4361,47.6176,47.3979,47.6176,46420.0
2017-03-23 13:45:00,49.88,50.04,49.82,50.01,69450.0,47.6463,47.7991,47.589,47.7705,69450.0
2017-03-23 13:50:00,50.03,50.1,50.01,50.08,55562.0,47.7896,47.8564,47.7705,47.8373,55562.0
2017-03-23 13:55:00,50.07,50.08,49.95,49.95,80750.0,47.8278,47.8373,47.7131,47.7131,80750.0
2017-03-23 14:00:00,49.93,49.95,49.88,49.93,28800.0,47.694,47.7131,47.6463,47.694,28800.0
2017-03-23 14:05:00,49.95,49.95,49.81,49.9,55006.0,47.7131,47.7131,47.5794,47.6654,55006.0
2017-03-23 14:10:00,49.91,49.91,49.84,49.85,12780.0,47.6749,47.6749,47.6081,47.6176,12780.0
2017-03-23 14:15:00,49.85,49.95,49.85,49.95,10800.0,47.6176,47.7131,47.6176,47.7131,10800.0
2017-03-23 14:20:00,49.95,49.98,49.88,49.91,26476.0,47.7131,47.7418,47.6463,47.6749,26476.0
2017-03-23 14:25:00,49.93,49.97,49.88,49.9,14874.0,47.694,47.7323,47.6463,47.6654,14874.0
2017-03-23 14:30:00,49.94,50.02,49.93,49.94,38552.0,47.7036,47.78,47.694,47.7036,38552.0
2017-03-23 14:35:00,49.93,49.97,49.84,49.96,57662.0,47.694,47.7323,47.6081,47.7227,57662.0
2017-03-23 14:40:00,49.98,50.07,49.93,50.02,39420.0,47.7418,47.8278,47.694,47.78,39420.0
2017-03-23 14:45:00,50.05,50.12,50.03,50.05,28452.0,47.8087,47.8755,47.7896,47.8087,28452.0
2017-03-23 14:50:00,50.06,50.08,49.96,50.02,53196.0,47.8182,47.8373,47.7227,47.78,53196.0
2017-03-23 14:55:00,50.03,50.13,49.87,49.87,36700.0,47.7896,47.8851,47.6367,47.6367,36700.0
2017-03-23 15:00:00,49.88,49.91,49.77,49.8,74428.0,47.6463,47.6749,47.5412,47.5699,74428.0
2017-03-23 15:05:00,49.82,49.84,49.74,49.82,39366.0,47.589,47.6081,47.5126,47.589,39366.0
2017-03-23 15:10:00,49.75,49.8,49.57,49.6,81230.0,47.5221,47.5699,47.3502,47.3788,81230.0
2017-03-23 15:15:00,49.6,49.63,49.37,49.38,138378.0,47.3788,47.4075,47.1591,47.1687,138378.0
2017-03-23 15:20:00,49.4,49.6,49.38,49.57,47776.0,47.1878,47.3788,47.1687,47.3502,47776.0
2017-03-23 15:25:00,49.53,49.55,49.3,49.3,111398.0,47.312,47.3311,47.0923,47.0923,111398.0
2017-03-23 15:30:00,49.31,49.33,48.95,49.08,143840.0,47.1018,47.1209,46.7579,46.8821,143840.0
2017-03-23 15:35:00,49.05,49.27,49.04,49.2,92298.0,46.8535,47.0636,46.8439,46.9967,92298.0
2017-03-23 15:40:00,49.23,49.3,49.06,49.06,38480.0,47.0254,47.0923,46.863,46.863,38480.0
2017-03-23 15:45:00,49.07,49.4,49.05,49.35,74052.0,46.8726,47.1878,46.8535,47.14,74052.0
2017-03-23 15:50:00,49.35,49.35,49.16,49.3,115964.0,47.14,47.14,46.9585,47.0923,115964.0
2017-03-23 15:55:00,49.27,49.47,49.21,49.38,189846.0,47.0636,47.2546,47.0063,47.1687,189846.0
2017-03-24 09:30:00,49.99,50.29,49.91,50.13,121858.0,47.7514,48.0379,47.6749,47.8851,121858.0
2017-03-24 09:35:00,50.13,50.29,49.93,50.02,167828.0,47.8851,48.0379,47.694,47.78,167828.0
2017-03-24 09:40:00,50.04,50.4,50.02,50.38,126358.0,47.7991,48.143,47.78,48.1239,126358.0
2017-03-24 09:45:00,50.4,50.4,50.02,50.33,143738.0,48.143,48.143,47.78,48.0761,143738.0
2017-03-24 09:50:00,50.35,50.35,50.19,50.24,84476.0,48.0952,48.0952,47.9424,47.9902,84476.0
2017-03-24 09:55:00,50.24,50.24,49.97,50.11,182608.0,47.9902,47.9902,47.7323,47.866,182608.0
2017-03-24 10:00:00,50.13,50.27,50.1,50.13,48104.0,47.8851,48.0188,47.8564,47.8851,48104.0
2017-03-24 10:05:00,50.1,50.27,50.1,50.19,49778.0,47.8564,48.0188,47.8564,47.9424,49778.0
2017-03-24 10:10:00,50.17,50.3,50.09,50.24,43840.0,47.9233,48.0475,47.8469,47.9902,43840.0
2017-03-24 10:15:00,50.25,50.47,50.18,50.33,96206.0,47.9997,48.2099,47.9328,48.0761,96206.0
2017-03-24 10:20:00,50.32,50.41,50.1,50.23,59010.0,48.0666,48.1525,47.8564,47.9806,59010.0
2017-03-24 10:25:00,50.22,50.34,50.18,50.31,32744.0,47.9711,48.0857,47.9328,48.057,32744.0
2017-03-24 10:30:00,50.3,50.4,50.2,50.2,40882.0,48.0475,48.143,47.952,47.952,40882.0
2017-03-24 10:35:00,50.22,50.33,50.18,50.24,24956.0,47.9711,48.0761,47.9328,47.9902,24956.0
2017-03-24 10:40:00,50.23,50.5,50.23,50.43,99148.0,47.9806,48.2385,47.9806,48.1717,99148.0
2017-03-24 10:45:00,50.41,50.42,50.33,50.35,50118.0,48.1525,48.1621,48.0761,48.0952,50118.0
2017-03-24 10:50:00,50.33,50.42,50.22,50.4,71286.0,48.0761,48.1621,47.9711,48.143,71286.0
2017-03-24 10:55:00,50.4,50.58,50.35,50.42,138762.0,48.143,48.3149,48.0952,48.1621,138762.0
2017-03-24 11:00:00,50.44,50.49,50.36,50.38,40950.0,48.1812,48.229,48.1048,48.1239,40950.0
2017-03-24 11:05:00,50.39,50.46,50.1,50.15,89098.0,48.1334,48.2003,47.8564,47.9042,89098.0
2017-03-24 11:10:00,50.17,50.27,50.11,50.24,47544.0,47.9233,48.0188,47.866,47.9902,47544.0
2017-03-24 11:15:00,50.22,50.25,50.01,50.06,39016.0,47.9711,47.9997,47.7705,47.8182,39016.0
2017-03-24 11:20:00,50.08,50.1,49.95,50.01,65984.0,47.8373,47.8564,47.7131,47.7705,65984.0
2017-03-24 11:25:00,49.99,50.06,49.97,49.97,41818.0,47.7514,47.8182,47.7323,47.7323,41818.0
2017-03-24 11:30:00,49.99,50.18,49.99,50.18,54922.0,47.7514,47.9328,47.7514,47.9328,54922.0
2017-03-24 11:35:00,50.16,50.24,50.14,50.2,32492.0,47.9137,47.9902,47.8946,47.952,32492.0
2017-03-24 11:40:00,50.22,50.3,50.14,50.15,24522.0,47.9711,48.0475,47.8946,47.9042,24522.0
2017-03-24 11:45:00,50.17,50.22,50.1,50.2,33392.0,47.9233,47.9711,47.8564,47.952,33392.0
2017-03-24 11:50:00,50.23,50.41,50.23,50.32,46440.0,47.9806,48.1525,47.9806,48.0666,46440.0
2017-03-24 11:55:00,50.35,50.4,50.3,50.4,27700.0,48.0952,48.143,48.0475,48.143,27700.0
2017-03-24 12:00:00,50.37,50.49,50.34,50.45,58608.0,48.1143,48.229,48.0857,48.1908,58608.0
2017-03-24 12:05:00,50.43,50.47,50.4,50.43,24106.0,48.1717,48.2099,48.143,48.1717,24106.0
2017-03-24 12:10:00,50.43,50.48,50.05,50.15,152638.0,48.1717,48.2194,47.8087,47.9042,152638.0
2017-03-24 12:15:00,50.13,50.2,49.99,50.0,63876.0,47.8851,47.952,47.7514,47.7609,63876.0
2017-03-24 12:20:00,50.02,50.02,49.82,49.91,118558.0,47.78,47.78,47.589,47.6749,118558.0
2017-03-24 12:25:00,49.86,50.05,49.71,49.9,149706.0,47.6272,47.8087,47.4839,47.6654,149706.0
2017-03-24 12:30:00,49.95,50.0,49.88,49.89,72402.0,47.7131,47.7609,47.6463,47.6558,72402.0
2017-03-24 12:35:00,49.89,50.05,49.89,50.05,25450.0,47.6558,47.8087,47.6558,47.8087,25450.0
2017-03-24 12:40:00,50.04,50.13,49.99,50.13,52402.0,47.7991,47.8851,47.7514,47.8851,52402.0
2017-03-24 12:45:00,50.14,50.14,49.99,49.99,43502.0,47.8946,47.8946,47.7514,47.7514,43502.0
2017-03-24 12:50:00,50.01,50.14,49.71,50.09,154474.0,47.7705,47.8946,47.4839,47.8469,154474.0
2017-03-24 12:55:00,50.07,50.09,49.91,49.98,36040.0,47.8278,47.8469,47.6749,47.7418,36040.0
2017-03-24 13:00:00,49.98,50.02,49.92,49.98,29542.0,47.7418,47.78,47.6845,47.7418,29542.0
2017-03-24 13:05:00,49.95,49.99,49.75,49.81,84414.0,47.7131,47.7514,47.5221,47.5794,84414.0
2017-03-24 13:10:00,49.85,49.89,49.71,49.86,44658.0,47.6176,47.6558,47.4839,47.6272,44658.0
2017-03-24 13:15:00,49.85,49.92,49.78,49.79,37544.0,47.6176,47.6845,47.5508,47.5603,37544.0
2017-03-24 13:20:00,49.79,49.87,49.78,49.87,15286.0,47.5603,47.6367,47.5508,47.6367,15286.0
2017-03-24 13:25:00,49.87,50.02,49.87,50.0,34818.0,47.6367,47.78,47.6367,47.7609,34818.0
2017-03-24 13:30:00,49.95,50.04,49.91,49.97,23068.0,47.7131,47.7991,47.6749,47.7323,23068.0
2017-03-24 13:35:00,49.96,50.01,49.9,49.9,15908.0,47.7227,47.7705,47.6654,47.6654,15908.0
2017-03-24 13:40:00,49.91,50.01,49.85,49.9,25512.0,47.6749,47.7705,47.6176,47.6654,25512.0
2017-03-24 13:45:00,49.94,49.96,49.84,49.95,25266.0,47.7036,47.7227,47.6081,47.7131,25266.0
2017-03-24 13:50:00,49.91,49.92,49.71,49.71,71916.0,47.6749,47.6845,47.4839,47.4839,71916.0
2017-03-24 13:55:00,49.7,49.71,49.43,49.54,208742.0,47.4743,47.4839,47.2164,47.3215,208742.0
2017-03-24 14:00:00,49.57,49.68,49.56,49.62,69252.0,47.3502,47.4552,47.3406,47.3979,69252.0
2017-03-24 14:05:00,49.66,49.7,49.63,49.66,25484.0,47.4361,47.4743,47.4075,47.4361,25484.0
2017-03-24 14:10:00,49.67,49.77,49.67,49.74,36412.0,47.4457,47.5412,47.4457,47.5126,36412.0
2017-03-24 14:15:00,49.73,49.81,49.68,49.79,53070.0,47.503,47.5794,47.4552,47.5603,53070.0
2017-03-24 14:20:00,49.77,49.8,49.72,49.79,41774.0,47.5412,47.5699,47.4934,47.5603,41774.0
2017-03-24 14:25:00,49.8,49.83,49.67,49.72,38792.0,47.5699,47.5985,47.4457,47.4934,38792.0
2017-03-24 14:30:00,49.71,49.8,49.71,49.72,33362.0,47.4839,47.5699,47.4839,47.4934,33362.0
2017-03-24 14:35:00,49.76,49.77,49.56,49.58,41552.0,47.5317,47.5412,47.3406,47.3597,41552.0
2017-03-24 14:40:00,49.59,49.62,49.49,49.52,84826.0,47.3693,47.3979,47.2737,47.3024,84826.0
2017-03-24 14:45:00,49.54,49.58,49.35,49.45,80254.0,47.3215,47.3597,47.14,47.2355,80254.0
2017-03-24 14:50:00,49.4,49.44,49.19,49.2,78526.0,47.1878,47.226,46.9872,46.9967,78526.0
2017-03-24 14:55:00,49.22,49.29,49.18,49.21,99504.0,47.0158,47.0827,46.9776,47.0063,99504.0
2017-03-24 15:00:00,49.24,49.26,49.02,49.16,241214.0,47.0349,47.054,46.8248,46.9585,241214.0
2017-03-24 15:05:00,49.13,49.13,48.88,48.97,190772.0,46.9299,46.9299,46.6911,46.777,190772.0
2017-03-24 15:10:00,49.0,49.04,48.89,48.98,70854.0,46.8057,46.8439,46.7006,46.7866,70854.0
2017-03-24 15:15:00,49.0,49.02,48.81,48.95,75660.0,46.8057,46.8248,46.6242,46.7579,75660.0
2017-03-24 15:20:00,48.96,49.13,48.94,49.07,83306.0,46.7675,46.9299,46.7484,46.8726,83306.0
2017-03-24 15:25:00,49.1,49.27,49.08,49.22,183486.0,46.9012,47.0636,46.8821,47.0158,183486.0
2017-03-24 15:30:00,49.23,49.33,48.92,49.29,333062.0,47.0254,47.1209,46.7293,47.0827,333062.0
2017-03-24 15:35:00,49.29,49.81,49.19,49.81,548166.0,47.0827,47.5794,46.9872,47.5794,548166.0
2017-03-24 15:40:00,49.81,50.06,49.81,49.98,373310.0,47.5794,47.8182,47.5794,47.7418,373310.0
2017-03-24 15:45:00,49.97,49.97,49.47,49.57,196544.0,47.7323,47.7323,47.2546,47.3502,196544.0
2017-03-24 15:50:00,49.54,49.78,49.52,49.64,144562.0,47.3215,47.5508,47.3024,47.417,144562.0
2017-03-24 15:55:00,49.65,49.69,49.41,49.51,326216.0,47.4266,47.4648,47.1973,47.2929,326216.0
2017-03-27 09:30:00,47.62,48.13,47.22,47.86,674228.0,45.4875,45.9747,45.1054,45.7167,674228.0
2017-03-27 09:35:00,47.85,47.92,47.24,47.57,367016.0,45.7072,45.7741,45.1245,45.4397,367016.0
2017-03-27 09:40:00,47.54,47.63,47.31,47.55,191136.0,45.4111,45.497,45.1914,45.4206,191136.0
2017-03-27 09:45:00,47.55,47.78,47.48,47.62,271890.0,45.4206,45.6403,45.3538,45.4875,271890.0
2017-03-27 09:50:00,47.68,48.15,47.66,47.74,222886.0,45.5448,45.9938,45.5257,45.6021,222886.0
2017-03-27 09:55:00,47.73,47.98,47.6,47.97,121530.0,45.5926,45.8314,45.4684,45.8218,121530.0
2017-03-27 10:00:00,47.88,47.91,47.63,47.7,173956.0,45.7358,45.7645,45.497,45.5639,173956.0
2017-03-27 10:05:00,47.74,47.88,47.63,47.76,138014.0,45.6021,45.7358,45.497,45.6212,138014.0
2017-03-27 10:10:00,47.79,48.03,47.79,47.94,81540.0,45.6499,45.8791,45.6499,45.7932,81540.0
2017-03-27 10:15:00,47.93,48.09,47.88,47.91,151918.0,45.7836,45.9364,45.7358,45.7645,151918.0
2017-03-27 10:20:00,47.88,47.95,47.75,47.92,97950.0,45.7358,45.8027,45.6117,45.7741,97950.0
2017-03-27 10:25:00,48.01,48.17,47.84,48.1,143494.0,45.86,46.0129,45.6976,45.946,143494.0
2017-03-27 10:30:00,48.09,48.44,48.09,48.35,196932.0,45.9364,46.2708,45.9364,46.1848,196932.0
2017-03-27 10:35:00,48.34,48.52,48.21,48.21,145616.0,46.1752,46.3472,46.0511,46.0511,145616.0
2017-03-27 10:40:00,48.2,48.58,48.16,48.55,94530.0,46.0415,46.4045,46.0033,46.3758,94530.0
2017-03-27 10:45:00,48.56,48.66,48.4,48.42,139352.0,46.3854,46.4809,46.2326,46.2517,139352.0
2017-03-27 10:50:00,48.45,48.63,48.42,48.56,74364.0,46.2803,46.4523,46.2517,46.3854,74364.0
2017-03-27 10:55:00,48.51,48.77,48.41,48.67,100698.0,46.3376,46.586,46.2421,46.4905,100698.0
2017-03-27 11:00:00,48.63,48.73,48.56,48.6,55782.0,46.4523,46.5478,46.3854,46.4236,55782.0
2017-03-27 11:05:00,48.56,48.56,48.37,48.41,50760.0,46.3854,46.3854,46.2039,46.2421,50760.0
2017-03-27 11:10:00,48.39,48.48,48.37,48.37,42028.0,46.223,46.309,46.2039,46.2039,42028.0
2017-03-27 11:15:00,48.35,48.48,48.33,48.38,74168.0,46.1848,46.309,46.1657,46.2135,74168.0
2017-03-27 11:20:00,48.4,48.52,48.36,48.49,47092.0,46.2326,46.3472,46.1944,46.3185,47092.0
2017-03-27 11:25:00,48.49,48.75,48.42,48.75,109342.0,46.3185,46.5669,46.2517,46.5669,109342.0
2017-03-27 11:30:00,48.75,48.98,48.69,48.87,221940.0,46.5669,46.7866,46.5096,46.6815,221940.0
2017-03-27 11:35:00,48.89,48.95,48.76,48.94,73614.0,46.7006,46.7579,46.5764,46.7484,73614.0
2017-03-27 11:40:00,48.94,49.06,48.94,48.95,118042.0,46.7484,46.863,46.7484,46.7579,118042.0
2017-03-27 11:45:00,48.94,48.95,48.75,48.75,85878.0,46.7484,46.7579,46.5669,46.5669,85878.0
2017-03-27 11:50:00,48.72,48.72,48.53,48.57,51294.0,46.5382,46.5382,46.3567,46.3949,51294.0
2017-03-27 11:55:00,48.57,48.74,48.57,48.72,45698.0,46.3949,46.5573,46.3949,46.5382,45698.0
2017-03-27 12:00:00,48.72,48.93,48.65,48.93,63380.0,46.5382,46.7388,46.4714,46.7388,63380.0
2017-03-27 12:05:00,48.94,49.12,48.9,49.07,149136.0,46.7484,46.9203,46.7102,46.8726,149136.0
2017-03-27 12:10:00,49.08,49.14,48.96,48.98,88262.0,46.8821,46.9394,46.7675,46.7866,88262.0
2017-03-27 12:15:00,49.0,49.12,48.99,49.08,45192.0,46.8057,46.9203,46.7961,46.8821,45192.0
2017-03-27 12:20:00,49.09,49.15,49.02,49.12,78264.0,46.8917,46.949,46.8248,46.9203,78264.0
2017-03-27 12:25:00,49.13,49.13,48.98,48.99,67934.0,46.9299,46.9299,46.7866,46.7961,67934.0
2017-03-27 12:30:00,49.02,49.02,48.9,48.96,29722.0,46.8248,46.8248,46.7102,46.7675,29722.0
2017-03-27 12:35:00,49.0,49.1,48.98,48.99,37560.0,46.8057,46.9012,46.7866,46.7961,37560.0
2017-03-27 12:40:00,48.97,49.06,48.97,49.05,34712.0,46.777,46.863,46.777,46.8535,34712.0
2017-03-27 12:45:00,49.02,49.17,49.02,49.17,28306.0,46.8248,46.9681,46.8248,46.9681,28306.0
2017-03-27 12:50:00,49.16,49.37,49.13,49.31,170936.0,46.9585,47.1591,46.9299,47.1018,170936.0
2017-03-27 12:55:00,49.3,49.3,49.2,49.26,31772.0,47.0923,47.0923,46.9967,47.054,31772.0
2017-03-27 13:00:00,49.25,49.52,49.24,49.46,142618.0,47.0445,47.3024,47.0349,47.2451,142618.0
2017-03-27 13:05:00,49.44,49.59,49.41,49.56,70388.0,47.226,47.3693,47.1973,47.3406,70388.0
2017-03-27 13:10:00,49.56,49.57,49.34,49.37,164332.0,47.3406,47.3502,47.1305,47.1591,164332.0
2017-03-27 13:15:00,49.35,49.45,49.31,49.38,59294.0,47.14,47.2355,47.1018,47.1687,59294.0
2017-03-27 13:20:00,49.36,49.52,49.35,49.47,69794.0,47.1496,47.3024,47.14,47.2546,69794.0
2017-03-27 13:25:00,49.47,49.49,49.27,49.37,94004.0,47.2546,47.2737,47.0636,47.1591,94004.0
2017-03-27 13:30:00,49.38,49.42,49.32,49.33,33854.0,47.1687,47.2069,47.1114,47.1209,33854.0
2017-03-27 13:35:00,49.29,49.36,49.17,49.18,65692.0,47.0827,47.1496,46.9681,46.9776,65692.0
2017-03-27 13:40:00,49.17,49.23,49.08,49.11,47990.0,46.9681,47.0254,46.8821,46.9108,47990.0
2017-03-27 13:45:00,49.09,49.12,49.01,49.09,40014.0,46.8917,46.9203,46.8152,46.8917,40014.0
2017-03-27 13:50:00,49.12,49.13,48.99,49.09,82294.0,46.9203,46.9299,46.7961,46.8917,82294.0
2017-03-27 13:55:00,49.09,49.17,49.07,49.09,28786.0,46.8917,46.9681,46.8726,46.8917,28786.0
2017-03-27 14:00:00,49.1,49.27,49.09,49.23,35714.0,46.9012,47.0636,46.8917,47.0254,35714.0
2017-03-27 14:05:00,49.3,49.37,49.24,49.34,42818.0,47.0923,47.1591,47.0349,47.1305,42818.0
2017-03-27 14:10:00,49.33,49.34,49.21,49.23,39484.0,47.1209,47.1305,47.0063,47.0254,39484.0
2017-03-27 14:15:00,49.21,49.23,48.96,48.99,110498.0,47.0063,47.0254,46.7675,46.7961,110498.0
2017-03-27 14:20:00,49.01,49.08,48.98,49.08,37760.0,46.8152,46.8821,46.7866,46.8821,37760.0
2017-03-27 14:25:00,49.07,49.2,48.99,49.17,54668.0,46.8726,46.9967,46.7961,46.9681,54668.0
2017-03-27 14:30:00,49.17,49.26,49.13,49.21,45522.0,46.9681,47.054,46.9299,47.0063,45522.0
2017-03-27 14:35:00,49.24,49.26,49.16,49.16,20624.0,47.0349,47.054,46.9585,46.9585,20624.0
2017-03-27 14:40:00,49.16,49.26,49.16,49.18,14300.0,46.9585,47.054,46.9585,46.9776,14300.0
2017-03-27 14:45:00,49.19,49.42,49.19,49.37,66730.0,46.9872,47.2069,46.9872,47.1591,66730.0
2017-03-27 14:50:00,49.35,49.38,49.28,49.32,15100.0,47.14,47.1687,47.0732,47.1114,15100.0
2017-03-27 14:55:00,49.34,49.52,49.33,49.51,96228.0,47.1305,47.3024,47.1209,47.2929,96228.0
2017-03-27 15:00:00,49.52,49.89,49.52,49.83,199022.0,47.3024,47.6558,47.3024,47.5985,199022.0
2017-03-27 15:05:00,49.83,49.83,49.61,49.73,104558.0,47.5985,47.5985,47.3884,47.503,104558.0
2017-03-27 15:10:00,49.74,49.93,49.73,49.84,84980.0,47.5126,47.694,47.503,47.6081,84980.0
2017-03-27 15:15:00,49.84,49.99,49.77,49.96,96374.0,47.6081,47.7514,47.5412,47.7227,96374.0
2017-03-27 15:20:00,49.97,49.97,49.86,49.89,58164.0,47.7323,47.7323,47.6272,47.6558,58164.0
2017-03-27 15:25:00,49.9,50.04,49.85,49.85,123296.0,47.6654,47.7991,47.6176,47.6176,123296.0
2017-03-27 15:30:00,49.87,49.9,49.76,49.82,86612.0,47.6367,47.6654,47.5317,47.589,86612.0
2017-03-27 15:35:00,49.8,49.9,49.71,49.9,83852.0,47.5699,47.6654,47.4839,47.6654,83852.0
2017-03-27 15:40:00,49.9,50.14,49.9,50.05,128366.0,47.6654,47.8946,47.6654,47.8087,128366.0
2017-03-27 15:45:00,50.08,50.12,49.88,49.9,82240.0,47.8373,47.8755,47.6463,47.6654,82240.0
2017-03-27 15:50:00,49.91,50.04,49.85,49.89,68950.0,47.6749,47.7991,47.6176,47.6558,68950.0
2017-03-27 15:55:00,49.89,49.98,49.74,49.81,217402.0,47.6558,47.7418,47.5126,47.5794,217402.0
2017-03-28 09:30:00,49.23,49.68,49.2,49.59,464948.0,47.0254,47.4552,46.9967,47.3693,464948.0
2017-03-28 09:35:00,49.6,49.98,49.6,49.77,166110.0,47.3788,47.7418,47.3788,47.5412,166110.0
2017-03-28 09:40:00,49.76,49.92,49.7,49.71,148158.0,47.5317,47.6845,47.4743,47.4839,148158.0
2017-03-28 09:45:00,49.71,49.74,49.27,49.4,223582.0,47.4839,47.5126,47.0636,47.1878,223582.0
2017-03-28 09:50:00,49.38,49.49,49.13,49.25,277176.0,47.1687,47.2737,46.9299,47.0445,277176.0
2017-03-28 09:55:00,49.27,49.44,49.16,49.18,104454.0,47.0636,47.226,46.9585,46.9776,104454.0
2017-03-28 10:00:00,49.19,49.73,49.18,49.7,274938.0,46.9872,47.503,46.9776,47.4743,274938.0
2017-03-28 10:05:00,49.69,49.78,49.41,49.52,166598.0,47.4648,47.5508,47.1973,47.3024,166598.0
2017-03-28 10:10:00,49.54,49.79,49.53,49.56,273158.0,47.3215,47.5603,47.312,47.3406,273158.0
2017-03-28 10:15:00,49.52,49.64,49.49,49.58,53196.0,47.3024,47.417,47.2737,47.3597,53196.0
2017-03-28 10:20:00,49.56,49.56,49.29,49.46,94948.0,47.3406,47.3406,47.0827,47.2451,94948.0
2017-03-28 10:25:00,49.45,49.6,49.37,49.49,35702.0,47.2355,47.3788,47.1591,47.2737,35702.0
2017-03-28 10:30:00,49.51,49.56,49.26,49.27,61584.0,47.2929,47.3406,47.054,47.0636,61584.0
2017-03-28 10:35:00,49.28,49.34,49.14,49.24,95806.0,47.0732,47.1305,46.9394,47.0349,95806.0
2017-03-28 10:40:00,49.29,49.44,49.28,49.41,51664.0,47.0827,47.226,47.0732,47.1973,51664.0
2017-03-28 10:45:00,49.45,49.54,49.32,49.48,116048.0,47.2355,47.3215,47.1114,47.2642,116048.0
2017-03-28 10:50:00,49.48,49.54,49.34,49.54,65634.0,47.2642,47.3215,47.1305,47.3215,65634.0
2017-03-28 10:55:00,49.53,49.67,49.45,49.67,50142.0,47.312,47.4457,47.2355,47.4457,50142.0
2017-03-28 11:00:00,49.69,49.88,49.63,49.88,292438.0,47.4648,47.6463,47.4075,47.6463,292438.0
2017-03-28 11:05:00,49.88,50.27,49.87,50.15,398276.0,47.6463,48.0188,47.6367,47.9042,398276.0
2017-03-28 11:10:00,50.12,50.18,50.01,50.1,122282.0,47.8755,47.9328,47.7705,47.8564,122282.0
2017-03-28 11:15:00,50.1,50.18,49.98,49.99,102890.0,47.8564,47.9328,47.7418,47.7514,102890.0
2017-03-28 11:20:00,50.01,50.09,49.97,50.04,38822.0,47.7705,47.8469,47.7323,47.7991,38822.0
2017-03-28 11:25:00,50.04,50.04,49.94,49.97,42698.0,47.7991,47.7991,47.7036,47.7323,42698.0
2017-03-28 11:30:00,50.0,50.15,49.95,50.12,99848.0,47.7609,47.9042,47.7131,47.8755,99848.0
2017-03-28 11:35:00,50.09,50.11,49.93,49.99,55926.0,47.8469,47.866,47.694,47.7514,55926.0
2017-03-28 11:40:00,49.99,50.15,49.98,50.09,46334.0,47.7514,47.9042,47.7418,47.8469,46334.0
2017-03-28 11:45:00,50.12,50.26,50.09,50.26,131274.0,47.8755,48.0093,47.8469,48.0093,131274.0
2017-03-28 11:50:00,50.26,50.34,50.22,50.23,169478.0,48.0093,48.0857,47.9711,47.9806,169478.0
2017-03-28 11:55:00,50.21,50.28,50.18,50.21,38086.0,47.9615,48.0284,47.9328,47.9615,38086.0
2017-03-28 12:00:00,50.2,50.3,50.18,50.2,22586.0,47.952,48.0475,47.9328,47.952,22586.0
2017-03-28 12:05:00,50.22,50.29,50.16,50.19,53630.0,47.9711,48.0379,47.9137,47.9424,53630.0
2017-03-28 12:10:00,50.18,50.2,50.12,50.19,52060.0,47.9328,47.952,47.8755,47.9424,52060.0
2017-03-28 12:15:00,50.17,50.23,50.04,50.05,89112.0,47.9233,47.9806,47.7991,47.8087,89112.0
2017-03-28 12:20:00,50.07,50.15,50.07,50.09,17248.0,47.8278,47.9042,47.8278,47.8469,17248.0
2017-03-28 12:25:00,50.13,50.18,50.09,50.15,17416.0,47.8851,47.9328,47.8469,47.9042,17416.0
2017-03-28 12:30:00,50.18,50.24,50.18,50.21,24408.0,47.9328,47.9902,47.9328,47.9615,24408.0
2017-03-28 12:35:00,50.21,50.26,50.15,50.22,14660.0,47.9615,48.0093,47.9042,47.9711,14660.0
2017-03-28 12:40:00,50.21,50.22,50.11,50.21,21394.0,47.9615,47.9711,47.866,47.9615,21394.0
2017-03-28 12:45:00,50.21,50.22,50.13,50.17,26060.0,47.9615,47.9711,47.8851,47.9233,26060.0
2017-03-28 12:50:00,50.15,50.2,50.15,50.19,18146.0,47.9042,47.952,47.9042,47.9424,18146.0
2017-03-28 12:55:00,50.21,50.39,50.21,50.35,116338.0,47.9615,48.1334,47.9615,48.0952,116338.0
2017-03-28 13:00:00,50.38,50.46,50.38,50.45,94180.0,48.1239,48.2003,48.1239,48.1908,94180.0
2017-03-28 13:05:00,50.47,50.54,50.42,50.45,70922.0,48.2099,48.2767,48.1621,48.1908,70922.0
2017-03-28 13:10:00,50.45,50.55,50.43,50.54,72724.0,48.1908,48.2863,48.1717,48.2767,72724.0
2017-03-28 13:15:00,50.55,50.58,50.49,50.55,38070.0,48.2863,48.3149,48.229,48.2863,38070.0
2017-03-28 13:20:00,50.57,50.6,50.41,50.41,67140.0,48.3054,48.334,48.1525,48.1525,67140.0
2017-03-28 13:25:00,50.41,50.52,50.41,50.51,136698.0,48.1525,48.2576,48.1525,48.2481,136698.0
2017-03-28 13:30:00,50.47,50.47,50.35,50.38,95774.0,48.2099,48.2099,48.0952,48.1239,95774.0
2017-03-28 13:35:00,50.38,50.48,50.37,50.47,30826.0,48.1239,48.2194,48.1143,48.2099,30826.0
2017-03-28 13:40:00,50.49,50.65,50.49,50.62,72658.0,48.229,48.3818,48.229,48.3531,72658.0
2017-03-28 13:45:00,50.62,50.63,50.49,50.59,24300.0,48.3531,48.3627,48.229,48.3245,24300.0
2017-03-28 13:50:00,50.58,50.6,50.49,50.49,12208.0,48.3149,48.334,48.229,48.229,12208.0
2017-03-28 13:55:00,50.48,50.67,50.48,50.66,65030.0,48.2194,48.4009,48.2194,48.3914,65030.0
2017-03-28 14:00:00,50.67,50.68,50.56,50.56,39222.0,48.4009,48.4105,48.2958,48.2958,39222.0
2017-03-28 14:05:00,50.56,50.7,50.55,50.7,28670.0,48.2958,48.4296,48.2863,48.4296,28670.0
2017-03-28 14:10:00,50.7,50.85,50.7,50.84,92912.0,48.4296,48.5728,48.4296,48.5633,92912.0
2017-03-28 14:15:00,50.85,50.93,50.84,50.92,120814.0,48.5728,48.6493,48.5633,48.6397,120814.0
2017-03-28 14:20:00,50.92,51.05,50.91,50.98,168838.0,48.6397,48.7639,48.6302,48.697,168838.0
2017-03-28 14:25:00,50.98,51.01,50.85,50.89,47470.0,48.697,48.7257,48.5728,48.6111,47470.0
2017-03-28 14:30:00,50.88,50.88,50.68,50.76,62362.0,48.6015,48.6015,48.4105,48.4869,62362.0
2017-03-28 14:35:00,50.78,50.91,50.7,50.88,68670.0,48.506,48.6302,48.4296,48.6015,68670.0
2017-03-28 14:40:00,50.92,50.94,50.83,50.88,26104.0,48.6397,48.6588,48.5537,48.6015,26104.0
2017-03-28 14:45:00,50.9,50.97,50.83,50.85,35966.0,48.6206,48.6875,48.5537,48.5728,35966.0
2017-03-28 14:50:00,50.81,50.94,50.79,50.86,39692.0,48.5346,48.6588,48.5155,48.5824,39692.0
2017-03-28 14:55:00,50.83,50.88,50.74,50.74,31324.0,48.5537,48.6015,48.4678,48.4678,31324.0
2017-03-28 15:00:00,50.73,50.8,50.7,50.8,30690.0,48.4582,48.5251,48.4296,48.5251,30690.0
2017-03-28 15:05:00,50.81,50.88,50.8,50.84,35380.0,48.5346,48.6015,48.5251,48.5633,35380.0
2017-03-28 15:10:00,50.81,50.91,50.79,50.86,22362.0,48.5346,48.6302,48.5155,48.5824,22362.0
2017-03-28 15:15:00,50.87,50.87,50.63,50.63,53954.0,48.592,48.592,48.3627,48.3627,53954.0
2017-03-28 15:20:00,50.63,50.69,50.54,50.63,96114.0,48.3627,48.42,48.2767,48.3627,96114.0
2017-03-28 15:25:00,50.63,50.74,50.6,50.74,56032.0,48.3627,48.4678,48.334,48.4678,56032.0
2017-03-28 15:30:00,50.74,50.87,50.71,50.8,32062.0,48.4678,48.592,48.4391,48.5251,32062.0
2017-03-28 15:35:00,50.8,50.88,50.73,50.86,58624.0,48.5251,48.6015,48.4582,48.5824,58624.0
2017-03-28 15:40:00,50.87,50.91,50.83,50.87,76708.0,48.592,48.6302,48.5537,48.592,76708.0
2017-03-28 15:45:00,50.84,50.84,50.76,50.78,48630.0,48.5633,48.5633,48.4869,48.506,48630.0
2017-03-28 15:50:00,50.78,50.85,50.73,50.85,107406.0,48.506,48.5728,48.4582,48.5728,107406.0
2017-03-28 15:55:00,50.84,51.0,50.8,50.9,217076.0,48.5633,48.7161,48.5251,48.6206,217076.0
2017-03-29 09:30:00,50.83,50.98,50.57,50.72,200362.0,48.5537,48.697,48.3054,48.4487,200362.0
2017-03-29 09:35:00,50.65,50.69,50.47,50.67,102038.0,48.3818,48.42,48.2099,48.4009,102038.0
2017-03-29 09:40:00,50.6,50.92,50.6,50.72,115874.0,48.334,48.6397,48.334,48.4487,115874.0
2017-03-29 09:45:00,50.72,50.74,50.43,50.54,216644.0,48.4487,48.4678,48.1717,48.2767,216644.0
2017-03-29 09:50:00,50.52,50.9,50.39,50.9,169334.0,48.2576,48.6206,48.1334,48.6206,169334.0
2017-03-29 09:55:00,50.9,51.06,50.83,51.06,204286.0,48.6206,48.7734,48.5537,48.7734,204286.0
2017-03-29 10:00:00,51.04,51.12,50.9,50.99,155710.0,48.7543,48.8308,48.6206,48.7066,155710.0
2017-03-29 10:05:00,50.98,51.12,50.95,50.97,61734.0,48.697,48.8308,48.6684,48.6875,61734.0
2017-03-29 10:10:00,50.99,51.2,50.96,51.11,102338.0,48.7066,48.9072,48.6779,48.8212,102338.0
2017-03-29 10:15:00,51.13,51.15,50.94,51.1,81770.0,48.8403,48.8594,48.6588,48.8117,81770.0
2017-03-29 10:20:00,51.09,51.19,50.97,50.98,46258.0,48.8021,48.8976,48.6875,48.697,46258.0
2017-03-29 10:25:00,51.0,51.06,50.88,50.94,101546.0,48.7161,48.7734,48.6015,48.6588,101546.0
2017-03-29 10:30:00,50.95,51.41,50.95,51.4,283120.0,48.6684,49.1078,48.6684,49.0982,283120.0
2017-03-29 10:35:00,51.41,51.44,51.35,51.35,40684.0,49.1078,49.1364,49.0505,49.0505,40684.0
2017-03-29 10:40:00,51.41,51.48,51.28,51.35,58616.0,49.1078,49.1746,48.9836,49.0505,58616.0
2017-03-29 10:45:00,51.35,51.5,51.35,51.45,86060.0,49.0505,49.1937,49.0505,49.146,86060.0
2017-03-29 10:50:00,51.44,51.63,51.42,51.51,164888.0,49.1364,49.3179,49.1173,49.2033,164888.0
2017-03-29 10:55:00,51.49,51.49,51.35,51.44,170022.0,49.1842,49.1842,49.0505,49.1364,170022.0
2017-03-29 11:00:00,51.42,51.49,51.17,51.24,118250.0,49.1173,49.1842,48.8785,48.9454,118250.0
2017-03-29 11:05:00,51.24,51.28,51.2,51.26,86258.0,48.9454,48.9836,48.9072,48.9645,86258.0
2017-03-29 11:10:00,51.26,51.43,51.26,51.32,71534.0,48.9645,49.1269,48.9645,49.0218,71534.0
2017-03-29 11:15:00,51.34,51.37,51.23,51.28,115534.0,49.0409,49.0696,48.9358,48.9836,115534.0
2017-03-29 11:20:00,51.33,51.38,51.23,51.25,19992.0,49.0314,49.0791,48.9358,48.9549,19992.0
2017-03-29 11:25:00,51.27,51.35,51.23,51.29,33016.0,48.974,49.0505,48.9358,48.9931,33016.0
2017-03-29 11:30:00,51.25,51.27,51.19,51.25,68170.0,48.9549,48.974,48.8976,48.9549,68170.0
2017-03-29 11:35:00,51.26,51.31,51.01,51.03,160944.0,48.9645,49.0122,48.7257,48.7448,160944.0
2017-03-29 11:40:00,51.01,51.15,50.97,51.14,47106.0,48.7257,48.8594,48.6875,48.8499,47106.0
2017-03-29 11:45:00,51.14,51.19,51.08,51.19,33520.0,48.8499,48.8976,48.7925,48.8976,33520.0
2017-03-29 11:50:00,51.17,51.17,51.02,51.1,48344.0,48.8785,48.8785,48.7352,48.8117,48344.0
2017-03-29 11:55:00,51.1,51.23,51.1,51.23,93248.0,48.8117,48.9358,48.8117,48.9358,93248.0
2017-03-29 12:00:00,51.23,51.28,51.18,51.18,70516.0,48.9358,48.9836,48.8881,48.8881,70516.0
2017-03-29 12:05:00,51.18,51.3,51.17,51.25,33692.0,48.8881,49.0027,48.8785,48.9549,33692.0
2017-03-29 12:10:00,51.26,51.33,51.24,51.27,37184.0,48.9645,49.0314,48.9454,48.974,37184.0
2017-03-29 12:15:00,51.29,51.38,51.22,51.38,39966.0,48.9931,49.0791,48.9263,49.0791,39966.0
2017-03-29 12:20:00,51.37,51.41,51.33,51.38,38134.0,49.0696,49.1078,49.0314,49.0791,38134.0
2017-03-29 12:25:00,51.37,51.4,51.31,51.34,25908.0,49.0696,49.0982,49.0122,49.0409,25908.0
2017-03-29 12:30:00,51.3,51.31,51.26,51.3,27200.0,49.0027,49.0122,48.9645,49.0027,27200.0
2017-03-29 12:35:00,51.31,51.33,51.2,51.21,19290.0,49.0122,49.0314,48.9072,48.9167,19290.0
2017-03-29 12:40:00,51.19,51.26,51.12,51.26,22158.0,48.8976,48.9645,48.8308,48.9645,22158.0
2017-03-29 12:45:00,51.27,51.27,51.2,51.24,7976.0,48.974,48.974,48.9072,48.9454,7976.0
2017-03-29 12:50:00,51.19,51.27,51.19,51.21,18178.0,48.8976,48.974,48.8976,48.9167,18178.0
2017-03-29 12:55:00,51.19,51.19,51.01,51.04,47182.0,48.8976,48.8976,48.7257,48.7543,47182.0
2017-03-29 13:00:00,51.05,51.25,51.04,51.24,67900.0,48.7639,48.9549,48.7543,48.9454,67900.0
2017-03-29 13:05:00,51.24,51.24,51.14,51.22,11450.0,48.9454,48.9454,48.8499,48.9263,11450.0
2017-03-29 13:10:00,51.16,51.26,51.13,51.22,53164.0,48.869,48.9645,48.8403,48.9263,53164.0
2017-03-29 13:15:00,51.21,51.25,51.19,51.21,10956.0,48.9167,48.9549,48.8976,48.9167,10956.0
2017-03-29 13:20:00,51.23,51.33,51.23,51.32,42844.0,48.9358,49.0314,48.9358,49.0218,42844.0
2017-03-29 13:25:00,51.32,51.34,51.27,51.33,18414.0,49.0218,49.0409,48.974,49.0314,18414.0
2017-03-29 13:30:00,51.35,51.38,51.32,51.36,14752.0,49.0505,49.0791,49.0218,49.06,14752.0
2017-03-29 13:35:00,51.37,51.43,51.35,51.4,122570.0,49.0696,49.1269,49.0505,49.0982,122570.0
2017-03-29 13:40:00,51.42,51.5,51.39,51.49,36410.0,49.1173,49.1937,49.0887,49.1842,36410.0
2017-03-29 13:45:00,51.48,51.5,51.45,51.46,24004.0,49.1746,49.1937,49.146,49.1555,24004.0
2017-03-29 13:50:00,51.47,51.52,51.42,51.49,52610.0,49.1651,49.2128,49.1173,49.1842,52610.0
2017-03-29 13:55:00,51.51,51.53,51.47,51.48,28578.0,49.2033,49.2224,49.1651,49.1746,28578.0
2017-03-29 14:00:00,51.48,51.48,51.4,51.48,25590.0,49.1746,49.1746,49.0982,49.1746,25590.0
2017-03-29 14:05:00,51.43,51.43,51.35,51.41,20940.0,49.1269,49.1269,49.0505,49.1078,20940.0
2017-03-29 14:10:00,51.41,51.52,51.38,51.52,35192.0,49.1078,49.2128,49.0791,49.2128,35192.0
2017-03-29 14:15:00,51.51,51.55,51.47,51.48,25594.0,49.2033,49.2415,49.1651,49.1746,25594.0
2017-03-29 14:20:00,51.49,51.63,51.49,51.58,65866.0,49.1842,49.3179,49.1842,49.2702,65866.0
2017-03-29 14:25:00,51.55,51.64,51.53,51.61,16980.0,49.2415,49.3275,49.2224,49.2988,16980.0
2017-03-29 14:30:00,51.63,51.69,51.47,51.52,83032.0,49.3179,49.3752,49.1651,49.2128,83032.0
2017-03-29 14:35:00,51.52,51.59,51.5,51.56,21482.0,49.2128,49.2797,49.1937,49.2511,21482.0
2017-03-29 14:40:00,51.57,51.58,51.5,51.55,4600.0,49.2606,49.2702,49.1937,49.2415,4600.0
2017-03-29 14:45:00,51.58,51.61,51.52,51.54,18624.0,49.2702,49.2988,49.2128,49.2319,18624.0
2017-03-29 14:50:00,51.56,51.65,51.56,51.63,16900.0,49.2511,49.337,49.2511,49.3179,16900.0
2017-03-29 14:55:00,51.65,51.7,51.63,51.66,63702.0,49.337,49.3848,49.3179,49.3466,63702.0
2017-03-29 15:00:00,51.66,51.66,51.59,51.63,22920.0,49.3466,49.3466,49.2797,49.3179,22920.0
2017-03-29 15:05:00,51.63,51.71,51.63,51.71,12632.0,49.3179,49.3943,49.3179,49.3943,12632.0
2017-03-29 15:10:00,51.68,51.68,51.49,51.5,40556.0,49.3657,49.3657,49.1842,49.1937,40556.0
2017-03-29 15:15:00,51.51,51.54,51.41,51.49,42648.0,49.2033,49.2319,49.1078,49.1842,42648.0
2017-03-29 15:20:00,51.48,51.56,51.47,51.48,26616.0,49.1746,49.2511,49.1651,49.1746,26616.0
2017-03-29 15:25:00,51.48,51.54,51.48,51.48,14712.0,49.1746,49.2319,49.1746,49.1746,14712.0
2017-03-29 15:30:00,51.52,51.54,51.43,51.45,32236.0,49.2128,49.2319,49.1269,49.146,32236.0
2017-03-29 15:35:00,51.45,51.51,51.43,51.49,50678.0,49.146,49.2033,49.1269,49.1842,50678.0
2017-03-29 15:40:00,51.48,51.48,51.34,51.36,66762.0,49.1746,49.1746,49.0409,49.06,66762.0
2017-03-29 15:45:00,51.35,51.46,51.33,51.4,96082.0,49.0505,49.1555,49.0314,49.0982,96082.0
2017-03-29 15:50:00,51.39,51.54,51.39,51.41,45584.0,49.0887,49.2319,49.0887,49.1078,45584.0
2017-03-29 15:55:00,51.44,51.46,51.34,51.45,220366.0,49.1364,49.1555,49.0409,49.146,220366.0
2017-03-30 09:30:00,51.46,51.77,51.46,51.65,322372.0,49.1555,49.4516,49.1555,49.337,322372.0
2017-03-30 09:35:00,51.65,51.87,51.55,51.84,271064.0,49.337,49.5472,49.2415,49.5185,271064.0
2017-03-30 09:40:00,51.87,52.05,51.76,51.97,255086.0,49.5472,49.7191,49.4421,49.6427,255086.0
2017-03-30 09:45:00,51.99,52.12,51.87,52.07,156680.0,49.6618,49.786,49.5472,49.7382,156680.0
2017-03-30 09:50:00,52.07,52.08,51.87,51.9,129448.0,49.7382,49.7478,49.5472,49.5758,129448.0
2017-03-30 09:55:00,51.9,52.09,51.9,51.94,95752.0,49.5758,49.7573,49.5758,49.614,95752.0
2017-03-30 10:00:00,51.94,52.1,51.9,52.08,124408.0,49.614,49.7669,49.5758,49.7478,124408.0
2017-03-30 10:05:00,52.09,52.09,51.81,51.82,236176.0,49.7573,49.7573,49.4899,49.4994,236176.0
2017-03-30 10:10:00,51.84,52.07,51.83,52.06,94948.0,49.5185,49.7382,49.509,49.7287,94948.0
2017-03-30 10:15:00,52.04,52.1,51.94,52.06,59908.0,49.7096,49.7669,49.614,49.7287,59908.0
2017-03-30 10:20:00,52.04,52.04,51.69,51.69,218566.0,49.7096,49.7096,49.3752,49.3752,218566.0
2017-03-30 10:25:00,51.69,51.87,51.57,51.75,165564.0,49.3752,49.5472,49.2606,49.4325,165564.0
2017-03-30 10:30:00,51.77,51.88,51.74,51.85,53572.0,49.4516,49.5567,49.423,49.5281,53572.0
2017-03-30 10:35:00,51.86,52.04,51.85,52.02,131752.0,49.5376,49.7096,49.5281,49.6905,131752.0
2017-03-30 10:40:00,52.01,52.25,52.01,52.1,214428.0,49.6809,49.9102,49.6809,49.7669,214428.0
2017-03-30 10:45:00,52.1,52.17,52.05,52.07,38384.0,49.7669,49.8337,49.7191,49.7382,38384.0
2017-03-30 10:50:00,52.05,52.13,51.93,52.1,96076.0,49.7191,49.7955,49.6045,49.7669,96076.0
2017-03-30 10:55:00,52.1,52.24,52.05,52.18,57772.0,49.7669,49.9006,49.7191,49.8433,57772.0
2017-03-30 11:00:00,52.2,52.25,52.18,52.24,82872.0,49.8624,49.9102,49.8433,49.9006,82872.0
2017-03-30 11:05:00,52.24,52.27,52.07,52.12,83896.0,49.9006,49.9293,49.7382,49.786,83896.0
2017-03-30 11:10:00,52.08,52.18,52.05,52.12,40064.0,49.7478,49.8433,49.7191,49.786,40064.0
2017-03-30 11:15:00,52.13,52.17,52.07,52.16,13674.0,49.7955,49.8337,49.7382,49.8242,13674.0
2017-03-30 11:20:00,52.17,52.17,52.02,52.08,47384.0,49.8337,49.8337,49.6905,49.7478,47384.0
2017-03-30 11:25:00,52.09,52.21,52.09,52.18,61758.0,49.7573,49.8719,49.7573,49.8433,61758.0
2017-03-30 11:30:00,52.19,52.27,52.15,52.18,48612.0,49.8528,49.9293,49.8146,49.8433,48612.0
2017-03-30 11:35:00,52.15,52.18,52.06,52.08,35372.0,49.8146,49.8433,49.7287,49.7478,35372.0
2017-03-30 11:40:00,52.1,52.13,51.97,52.01,47046.0,49.7669,49.7955,49.6427,49.6809,47046.0
2017-03-30 11:45:00,52.03,52.19,52.02,52.16,54202.0,49.7,49.8528,49.6905,49.8242,54202.0
2017-03-30 11:50:00,52.17,52.25,52.16,52.17,43036.0,49.8337,49.9102,49.8242,49.8337,43036.0
2017-03-30 11:55:00,52.18,52.18,52.03,52.04,48732.0,49.8433,49.8433,49.7,49.7096,48732.0
2017-03-30 12:00:00,52.02,52.05,51.87,51.88,177248.0,49.6905,49.7191,49.5472,49.5567,177248.0
2017-03-30 12:05:00,51.86,52.01,51.85,52.01,43246.0,49.5376,49.6809,49.5281,49.6809,43246.0
2017-03-30 12:10:00,52.02,52.04,51.92,51.94,34208.0,49.6905,49.7096,49.5949,49.614,34208.0
2017-03-30 12:15:00,51.94,52.11,51.94,52.11,34934.0,49.614,49.7764,49.614,49.7764,34934.0
2017-03-30 12:20:00,52.11,52.12,52.01,52.02,26544.0,49.7764,49.786,49.6809,49.6905,26544.0
2017-03-30 12:25:00,52.01,52.21,52.0,52.18,67862.0,49.6809,49.8719,49.6713,49.8433,67862.0
2017-03-30 12:30:00,52.18,52.24,52.15,52.18,36680.0,49.8433,49.9006,49.8146,49.8433,36680.0
2017-03-30 12:35:00,52.2,52.24,51.97,52.05,64902.0,49.8624,49.9006,49.6427,49.7191,64902.0
2017-03-30 12:40:00,52.0,52.1,51.97,52.09,54146.0,49.6713,49.7669,49.6427,49.7573,54146.0
2017-03-30 12:45:00,52.08,52.15,52.06,52.1,26114.0,49.7478,49.8146,49.7287,49.7669,26114.0
2017-03-30 12:50:00,52.06,52.17,52.0,52.16,48068.0,49.7287,49.8337,49.6713,49.8242,48068.0
2017-03-30 12:55:00,52.13,52.15,52.09,52.15,9430.0,49.7955,49.8146,49.7573,49.8146,9430.0
2017-03-30 13:00:00,52.13,52.24,52.13,52.19,90658.0,49.7955,49.9006,49.7955,49.8528,90658.0
2017-03-30 13:05:00,52.16,52.23,52.13,52.23,27960.0,49.8242,49.891,49.7955,49.891,27960.0
2017-03-30 13:10:00,52.22,52.3,52.18,52.25,66968.0,49.8815,49.9579,49.8433,49.9102,66968.0
2017-03-30 13:15:00,52.24,52.36,52.24,52.34,56630.0,49.9006,50.0152,49.9006,49.9961,56630.0
2017-03-30 13:20:00,52.35,52.5,52.31,52.49,119946.0,50.0057,50.149,49.9675,50.1394,119946.0
2017-03-30 13:25:00,52.49,52.52,52.37,52.41,67684.0,50.1394,50.1681,50.0248,50.063,67684.0
2017-03-30 13:30:00,52.41,52.45,52.35,52.45,34056.0,50.063,50.1012,50.0057,50.1012,34056.0
2017-03-30 13:35:00,52.46,52.46,52.36,52.44,31072.0,50.1107,50.1107,50.0152,50.0916,31072.0
2017-03-30 13:40:00,52.45,52.5,52.44,52.47,19530.0,50.1012,50.149,50.0916,50.1203,19530.0
2017-03-30 13:45:00,52.49,52.52,52.44,52.52,42374.0,50.1394,50.1681,50.0916,50.1681,42374.0
2017-03-30 13:50:00,52.49,52.49,52.42,52.44,10824.0,50.1394,50.1394,50.0725,50.0916,10824.0
2017-03-30 13:55:00,52.43,52.45,52.37,52.41,18050.0,50.0821,50.1012,50.0248,50.063,18050.0
2017-03-30 14:00:00,52.42,52.47,52.4,52.46,44862.0,50.0725,50.1203,50.0534,50.1107,44862.0
2017-03-30 14:05:00,52.44,52.44,52.35,52.41,21776.0,50.0916,50.0916,50.0057,50.063,21776.0
2017-03-30 14:10:00,52.41,52.46,52.38,52.44,27152.0,50.063,50.1107,50.0343,50.0916,27152.0
2017-03-30 14:15:00,52.44,52.52,52.42,52.45,57722.0,50.0916,50.1681,50.0725,50.1012,57722.0
2017-03-30 14:20:00,52.45,52.52,52.42,52.45,21572.0,50.1012,50.1681,50.0725,50.1012,21572.0
2017-03-30 14:25:00,52.48,52.6,52.48,52.57,67570.0,50.1299,50.2445,50.1299,50.2158,67570.0
2017-03-30 14:30:00,52.56,52.6,52.53,52.58,47266.0,50.2063,50.2445,50.1776,50.2254,47266.0
2017-03-30 14:35:00,52.6,52.6,52.5,52.51,19446.0,50.2445,50.2445,50.149,50.1585,19446.0
2017-03-30 14:40:00,52.52,52.58,52.47,52.47,35132.0,50.1681,50.2254,50.1203,50.1203,35132.0
2017-03-30 14:45:00,52.47,52.49,52.42,52.48,31314.0,50.1203,50.1394,50.0725,50.1299,31314.0
2017-03-30 14:50:00,52.48,52.51,52.42,52.42,19250.0,50.1299,50.1585,50.0725,50.0725,19250.0
2017-03-30 14:55:00,52.43,52.47,52.37,52.43,37572.0,50.0821,50.1203,50.0248,50.0821,37572.0
2017-03-30 15:00:00,52.44,52.49,52.43,52.49,43028.0,50.0916,50.1394,50.0821,50.1394,43028.0
2017-03-30 15:05:00,52.48,52.55,52.48,52.55,11342.0,50.1299,50.1967,50.1299,50.1967,11342.0
2017-03-30 15:10:00,52.54,52.55,52.52,52.54,13348.0,50.1872,50.1967,50.1681,50.1872,13348.0
2017-03-30 15:15:00,52.55,52.57,52.47,52.49,95628.0,50.1967,50.2158,50.1203,50.1394,95628.0
2017-03-30 15:20:00,52.5,52.57,52.49,52.55,59576.0,50.149,50.2158,50.1394,50.1967,59576.0
2017-03-30 15:25:00,52.57,52.6,52.56,52.59,29144.0,50.2158,50.2445,50.2063,50.2349,29144.0
2017-03-30 15:30:00,52.59,52.69,52.59,52.69,89484.0,50.2349,50.3304,50.2349,50.3304,89484.0
2017-03-30 15:35:00,52.69,52.71,52.64,52.66,97704.0,50.3304,50.3496,50.2827,50.3018,97704.0
2017-03-30 15:40:00,52.65,52.68,52.59,52.65,122226.0,50.2922,50.3209,50.2349,50.2922,122226.0
2017-03-30 15:45:00,52.65,52.7,52.63,52.66,99406.0,50.2922,50.34,50.2731,50.3018,99406.0
2017-03-30 15:50:00,52.68,52.68,52.59,52.62,189264.0,50.3209,50.3209,50.2349,50.2636,189264.0
2017-03-30 15:55:00,52.6,52.68,52.54,52.6,158370.0,50.2445,50.3209,50.1872,50.2445,158370.0
2017-03-31 09:30:00,52.74,52.88,52.45,52.47,299848.0,50.3782,50.5119,50.1012,50.1203,299848.0
2017-03-31 09:35:00,52.46,52.67,52.46,52.67,156362.0,50.1107,50.3113,50.1107,50.3113,156362.0
2017-03-31 09:40:00,52.63,52.7,52.48,52.55,53368.0,50.2731,50.34,50.1299,50.1967,53368.0
2017-03-31 09:45:00,52.56,52.57,52.38,52.4,177332.0,50.2063,50.2158,50.0343,50.0534,177332.0
2017-03-31 09:50:00,52.38,52.42,52.33,52.38,84266.0,50.0343,50.0725,49.9866,50.0343,84266.0
2017-03-31 09:55:00,52.38,52.41,52.24,52.29,87880.0,50.0343,50.063,49.9006,49.9484,87880.0
2017-03-31 10:00:00,52.25,52.47,52.22,52.46,116662.0,49.9102,50.1203,49.8815,50.1107,116662.0
2017-03-31 10:05:00,52.49,52.7,52.48,52.63,119672.0,50.1394,50.34,50.1299,50.2731,119672.0
2017-03-31 10:10:00,52.63,52.63,52.31,52.32,112200.0,50.2731,50.2731,49.9675,49.977,112200.0
2017-03-31 10:15:00,52.3,52.45,52.27,52.35,69700.0,49.9579,50.1012,49.9293,50.0057,69700.0
2017-03-31 10:20:00,52.37,52.51,52.26,52.48,94376.0,50.0248,50.1585,49.9197,50.1299,94376.0
2017-03-31 10:25:00,52.48,52.52,52.3,52.48,56180.0,50.1299,50.1681,49.9579,50.1299,56180.0
2017-03-31 10:30:00,52.48,52.6,52.48,52.57,60448.0,50.1299,50.2445,50.1299,50.2158,60448.0
2017-03-31 10:35:00,52.55,52.85,52.55,52.75,235960.0,50.1967,50.4833,50.1967,50.3878,235960.0
2017-03-31 10:40:00,52.79,52.79,52.67,52.74,60694.0,50.426,50.426,50.3113,50.3782,60694.0
2017-03-31 10:45:00,52.74,52.96,52.73,52.85,113346.0,50.3782,50.5884,50.3687,50.4833,113346.0
2017-03-31 10:50:00,52.85,52.86,52.75,52.81,47004.0,50.4833,50.4928,50.3878,50.4451,47004.0
2017-03-31 10:55:00,52.79,52.85,52.74,52.74,32758.0,50.426,50.4833,50.3782,50.3782,32758.0
2017-03-31 11:00:00,52.71,52.85,52.7,52.8,51114.0,50.3496,50.4833,50.34,50.4355,51114.0
2017-03-31 11:05:00,52.8,52.91,52.74,52.9,36086.0,50.4355,50.5406,50.3782,50.531,36086.0
2017-03-31 11:10:00,52.88,52.99,52.81,52.97,50882.0,50.5119,50.617,50.4451,50.5979,50882.0
2017-03-31 11:15:00,52.99,53.0,52.89,52.97,46676.0,50.617,50.6266,50.5215,50.5979,46676.0
2017-03-31 11:20:00,52.95,53.02,52.89,53.0,42736.0,50.5788,50.6457,50.5215,50.6266,42736.0
2017-03-31 11:25:00,53.0,53.18,53.0,53.1,134624.0,50.6266,50.7985,50.6266,50.7221,134624.0
2017-03-31 11:30:00,53.1,53.19,53.02,53.16,30832.0,50.7221,50.8081,50.6457,50.7794,30832.0
2017-03-31 11:35:00,53.19,53.31,53.13,53.23,89518.0,50.8081,50.9227,50.7507,50.8463,89518.0
2017-03-31 11:40:00,53.22,53.28,53.18,53.27,63036.0,50.8367,50.894,50.7985,50.8845,63036.0
2017-03-31 11:45:00,53.27,53.32,53.23,53.3,52402.0,50.8845,50.9322,50.8463,50.9131,52402.0
2017-03-31 11:50:00,53.3,53.3,53.13,53.13,42438.0,50.9131,50.9131,50.7507,50.7507,42438.0
2017-03-31 11:55:00,53.13,53.15,53.05,53.15,59592.0,50.7507,50.7698,50.6743,50.7698,59592.0
2017-03-31 12:00:00,53.13,53.25,53.09,53.25,73296.0,50.7507,50.8654,50.7125,50.8654,73296.0
2017-03-31 12:05:00,53.26,53.33,53.22,53.32,45984.0,50.8749,50.9418,50.8367,50.9322,45984.0
2017-03-31 12:10:00,53.31,53.39,53.29,53.33,70786.0,50.9227,50.9991,50.9036,50.9418,70786.0
2017-03-31 12:15:00,53.33,53.4,53.32,53.35,56234.0,50.9418,51.0087,50.9322,50.9609,56234.0
2017-03-31 12:20:00,53.38,53.49,53.37,53.46,174362.0,50.9895,51.0946,50.98,51.066,174362.0
2017-03-31 12:25:00,53.45,53.53,53.44,53.51,104722.0,51.0564,51.1328,51.0469,51.1137,104722.0
2017-03-31 12:30:00,53.48,53.52,53.41,53.45,53572.0,51.0851,51.1233,51.0182,51.0564,53572.0
2017-03-31 12:35:00,53.47,53.49,53.38,53.4,97376.0,51.0755,51.0946,50.9895,51.0087,97376.0
2017-03-31 12:40:00,53.47,53.49,53.41,53.49,93950.0,51.0755,51.0946,51.0182,51.0946,93950.0
2017-03-31 12:45:00,53.47,53.47,53.39,53.41,78398.0,51.0755,51.0755,50.9991,51.0182,78398.0
2017-03-31 12:50:00,53.45,53.46,53.37,53.38,27044.0,51.0564,51.066,50.98,50.9895,27044.0
2017-03-31 12:55:00,53.37,53.42,53.33,53.42,33876.0,50.98,51.0278,50.9418,51.0278,33876.0
2017-03-31 13:00:00,53.4,53.43,53.38,53.38,17674.0,51.0087,51.0373,50.9895,50.9895,17674.0
2017-03-31 13:05:00,53.37,53.47,53.37,53.46,32142.0,50.98,51.0755,50.98,51.066,32142.0
2017-03-31 13:10:00,53.47,53.51,53.43,53.49,87330.0,51.0755,51.1137,51.0373,51.0946,87330.0
2017-03-31 13:15:00,53.48,53.51,53.46,53.48,9842.0,51.0851,51.1137,51.066,51.0851,9842.0
2017-03-31 13:20:00,53.5,53.59,53.49,53.5,53898.0,51.1042,51.1901,51.0946,51.1042,53898.0
2017-03-31 13:25:00,53.55,53.59,53.48,53.58,22480.0,51.1519,51.1901,51.0851,51.1806,22480.0
2017-03-31 13:30:00,53.59,53.61,53.44,53.45,69616.0,51.1901,51.2092,51.0469,51.0564,69616.0
2017-03-31 13:35:00,53.46,53.53,53.44,53.45,33238.0,51.066,51.1328,51.0469,51.0564,33238.0
2017-03-31 13:40:00,53.49,53.53,53.45,53.45,24248.0,51.0946,51.1328,51.0564,51.0564,24248.0
2017-03-31 13:45:00,53.42,53.47,53.4,53.46,47084.0,51.0278,51.0755,51.0087,51.066,47084.0
2017-03-31 13:50:00,53.41,53.43,53.38,53.38,42430.0,51.0182,51.0373,50.9895,50.9895,42430.0
2017-03-31 13:55:00,53.44,53.45,53.25,53.27,57226.0,51.0469,51.0564,50.8654,50.8845,57226.0
2017-03-31 14:00:00,53.31,53.33,53.21,53.22,39890.0,50.9227,50.9418,50.8272,50.8367,39890.0
2017-03-31 14:05:00,53.23,53.33,53.17,53.32,42100.0,50.8463,50.9418,50.789,50.9322,42100.0
2017-03-31 14:10:00,53.31,53.31,52.97,53.1,117820.0,50.9227,50.9227,50.5979,50.7221,117820.0
2017-03-31 14:15:00,53.12,53.19,53.08,53.18,31072.0,50.7412,50.8081,50.703,50.7985,31072.0
2017-03-31 14:20:00,53.16,53.3,53.16,53.29,61344.0,50.7794,50.9131,50.7794,50.9036,61344.0
2017-03-31 14:25:00,53.29,53.34,53.24,53.25,70362.0,50.9036,50.9513,50.8558,50.8654,70362.0
2017-03-31 14:30:00,53.27,53.34,53.19,53.33,41606.0,50.8845,50.9513,50.8081,50.9418,41606.0
2017-03-31 14:35:00,53.34,53.38,53.31,53.34,58582.0,50.9513,50.9895,50.9227,50.9513,58582.0
2017-03-31 14:40:00,53.33,53.36,53.26,53.29,25540.0,50.9418,50.9704,50.8749,50.9036,25540.0
2017-03-31 14:45:00,53.3,53.34,53.28,53.34,16408.0,50.9131,50.9513,50.894,50.9513,16408.0
2017-03-31 14:50:00,53.34,53.34,53.25,53.27,28056.0,50.9513,50.9513,50.8654,50.8845,28056.0
2017-03-31 14:55:00,53.28,53.28,53.18,53.2,41154.0,50.894,50.894,50.7985,50.8176,41154.0
2017-03-31 15:00:00,53.23,53.35,53.21,53.34,29814.0,50.8463,50.9609,50.8272,50.9513,29814.0
2017-03-31 15:05:00,53.33,53.42,53.29,53.42,54490.0,50.9418,51.0278,50.9036,51.0278,54490.0
2017-03-31 15:10:00,53.42,53.42,53.37,53.4,24348.0,51.0278,51.0278,50.98,51.0087,24348.0
2017-03-31 15:15:00,53.38,53.44,53.33,53.39,51102.0,50.9895,51.0469,50.9418,50.9991,51102.0
2017-03-31 15:20:00,53.39,53.44,53.39,53.42,52916.0,50.9991,51.0469,50.9991,51.0278,52916.0
2017-03-31 15:25:00,53.43,53.44,53.34,53.34,69970.0,51.0373,51.0469,50.9513,50.9513,69970.0
2017-03-31 15:30:00,53.34,53.49,53.34,53.48,137224.0,50.9513,51.0946,50.9513,51.0851,137224.0
2017-03-31 15:35:00,53.49,53.52,53.38,53.42,128040.0,51.0946,51.1233,50.9895,51.0278,128040.0
2017-03-31 15:40:00,53.41,53.45,53.37,53.38,61966.0,51.0182,51.0564,50.98,50.9895,61966.0
2017-03-31 15:45:00,53.4,53.44,53.24,53.24,83432.0,51.0087,51.0469,50.8558,50.8558,83432.0
2017-03-31 15:50:00,53.23,53.35,53.23,53.3,89932.0,50.8463,50.9609,50.8463,50.9131,89932.0
2017-03-31 15:55:00,53.3,53.35,52.9,52.91,731844.0,50.9131,50.9609,50.531,50.5406,731844.0
2017-04-03 09:30:00,53.4,53.5,53.07,53.39,246414.0,51.0087,51.1042,50.6934,50.9991,246414.0
2017-04-03 09:35:00,53.45,53.52,53.14,53.34,210460.0,51.0564,51.1233,50.7603,50.9513,210460.0
2017-04-03 09:40:00,53.36,53.41,53.2,53.25,83708.0,50.9704,51.0182,50.8176,50.8654,83708.0
2017-04-03 09:45:00,53.27,53.3,52.88,52.9,196442.0,50.8845,50.9131,50.5119,50.531,196442.0
2017-04-03 09:50:00,52.92,52.92,52.79,52.8,167688.0,50.5501,50.5501,50.426,50.4355,167688.0
2017-04-03 09:55:00,52.8,52.82,52.45,52.52,231644.0,50.4355,50.4546,50.1012,50.1681,231644.0
2017-04-03 10:00:00,52.51,52.63,52.38,52.42,263352.0,50.1585,50.2731,50.0343,50.0725,263352.0
2017-04-03 10:05:00,52.44,52.44,52.05,52.25,253952.0,50.0916,50.0916,49.7191,49.9102,253952.0
2017-04-03 10:10:00,52.21,52.22,51.76,52.06,318944.0,49.8719,49.8815,49.4421,49.7287,318944.0
2017-04-03 10:15:00,52.08,52.32,52.03,52.19,256074.0,49.7478,49.977,49.7,49.8528,256074.0
2017-04-03 10:20:00,52.18,52.31,52.08,52.27,157084.0,49.8433,49.9675,49.7478,49.9293,157084.0
2017-04-03 10:25:00,52.28,52.51,52.28,52.4,205982.0,49.9388,50.1585,49.9388,50.0534,205982.0
2017-04-03 10:30:00,52.4,52.44,52.13,52.19,74282.0,50.0534,50.0916,49.7955,49.8528,74282.0
2017-04-03 10:35:00,52.16,52.24,52.11,52.21,68556.0,49.8242,49.9006,49.7764,49.8719,68556.0
2017-04-03 10:40:00,52.18,52.18,51.94,52.07,156134.0,49.8433,49.8433,49.614,49.7382,156134.0
2017-04-03 10:45:00,52.07,52.27,51.89,51.9,140034.0,49.7382,49.9293,49.5663,49.5758,140034.0
2017-04-03 10:50:00,51.89,51.9,51.53,51.68,241128.0,49.5663,49.5758,49.2224,49.3657,241128.0
2017-04-03 10:55:00,51.68,51.74,51.35,51.42,324242.0,49.3657,49.423,49.0505,49.1173,324242.0
2017-04-03 11:00:00,51.4,51.58,51.33,51.44,124452.0,49.0982,49.2702,49.0314,49.1364,124452.0
2017-04-03 11:05:00,51.47,51.54,50.98,51.12,318734.0,49.1651,49.2319,48.697,48.8308,318734.0
2017-04-03 11:10:00,51.13,51.21,51.01,51.17,141236.0,48.8403,48.9167,48.7257,48.8785,141236.0
2017-04-03 11:15:00,51.15,51.38,51.13,51.27,157832.0,48.8594,49.0791,48.8403,48.974,157832.0
2017-04-03 11:20:00,51.25,51.45,51.14,51.44,141854.0,48.9549,49.146,48.8499,49.1364,141854.0
2017-04-03 11:25:00,51.42,51.47,51.22,51.24,106280.0,49.1173,49.1651,48.9263,48.9454,106280.0
2017-04-03 11:30:00,51.24,51.34,51.14,51.17,79130.0,48.9454,49.0409,48.8499,48.8785,79130.0
2017-04-03 11:35:00,51.13,51.21,51.03,51.11,81568.0,48.8403,48.9167,48.7448,48.8212,81568.0
2017-04-03 11:40:00,51.08,51.13,51.0,51.02,105244.0,48.7925,48.8403,48.7161,48.7352,105244.0
2017-04-03 11:45:00,51.02,51.07,50.76,50.8,314810.0,48.7352,48.783,48.4869,48.5251,314810.0
2017-04-03 11:50:00,50.77,50.92,50.68,50.9,270560.0,48.4964,48.6397,48.4105,48.6206,270560.0
2017-04-03 11:55:00,50.85,51.08,50.76,51.0,160428.0,48.5728,48.7925,48.4869,48.7161,160428.0
2017-04-03 12:00:00,50.99,51.0,50.76,50.87,150680.0,48.7066,48.7161,48.4869,48.592,150680.0
2017-04-03 12:05:00,50.85,50.99,50.81,50.99,191478.0,48.5728,48.7066,48.5346,48.7066,191478.0
2017-04-03 12:10:00,50.99,51.1,50.9,50.91,81974.0,48.7066,48.8117,48.6206,48.6302,81974.0
2017-04-03 12:15:00,50.9,51.1,50.87,51.1,130826.0,48.6206,48.8117,48.592,48.8117,130826.0
2017-04-03 12:20:00,51.1,51.18,50.99,51.13,63928.0,48.8117,48.8881,48.7066,48.8403,63928.0
2017-04-03 12:25:00,51.16,51.42,51.16,51.4,198742.0,48.869,49.1173,48.869,49.0982,198742.0
2017-04-03 12:30:00,51.37,51.48,51.32,51.35,138054.0,49.0696,49.1746,49.0218,49.0505,138054.0
2017-04-03 12:35:00,51.35,51.43,51.34,51.38,43254.0,49.0505,49.1269,49.0409,49.0791,43254.0
2017-04-03 12:40:00,51.37,51.57,51.34,51.56,62646.0,49.0696,49.2606,49.0409,49.2511,62646.0
2017-04-03 12:45:00,51.56,51.56,51.38,51.47,66542.0,49.2511,49.2511,49.0791,49.1651,66542.0
2017-04-03 12:50:00,51.43,51.45,51.31,51.36,46746.0,49.1269,49.146,49.0122,49.06,46746.0
2017-04-03 12:55:00,51.35,51.46,51.32,51.46,44196.0,49.0505,49.1555,49.0218,49.1555,44196.0
2017-04-03 13:00:00,51.41,51.61,51.37,51.6,157554.0,49.1078,49.2988,49.0696,49.2893,157554.0
2017-04-03 13:05:00,51.6,51.65,51.49,51.5,125766.0,49.2893,49.337,49.1842,49.1937,125766.0
2017-04-03 13:10:00,51.52,51.68,51.52,51.6,133708.0,49.2128,49.3657,49.2128,49.2893,133708.0
2017-04-03 13:15:00,51.63,51.68,51.59,51.61,107062.0,49.3179,49.3657,49.2797,49.2988,107062.0
2017-04-03 13:20:00,51.6,51.6,51.37,51.42,96560.0,49.2893,49.2893,49.0696,49.1173,96560.0
2017-04-03 13:25:00,51.41,51.42,51.31,51.38,48720.0,49.1078,49.1173,49.0122,49.0791,48720.0
2017-04-03 13:30:00,51.39,51.4,51.25,51.36,162104.0,49.0887,49.0982,48.9549,49.06,162104.0
2017-04-03 13:35:00,51.35,51.35,51.09,51.12,52836.0,49.0505,49.0505,48.8021,48.8308,52836.0
2017-04-03 13:40:00,51.15,51.19,51.06,51.1,120716.0,48.8594,48.8976,48.7734,48.8117,120716.0
2017-04-03 13:45:00,51.09,51.29,51.0,51.17,68304.0,48.8021,48.9931,48.7161,48.8785,68304.0
2017-04-03 13:50:00,51.17,51.27,51.15,51.17,57022.0,48.8785,48.974,48.8594,48.8785,57022.0
2017-04-03 13:55:00,51.21,51.34,51.2,51.29,72022.0,48.9167,49.0409,48.9072,48.9931,72022.0
2017-04-03 14:00:00,51.32,51.37,51.2,51.26,36276.0,49.0218,49.0696,48.9072,48.9645,36276.0
2017-04-03 14:05:00,51.22,51.22,51.1,51.18,63966.0,48.9263,48.9263,48.8117,48.8881,63966.0
2017-04-03 14:10:00,51.22,51.26,51.06,51.26,67266.0,48.9263,48.9645,48.7734,48.9645,67266.0
2017-04-03 14:15:00,51.2,51.22,51.14,51.16,15054.0,48.9072,48.9263,48.8499,48.869,15054.0
2017-04-03 14:20:00,51.13,51.27,51.1,51.24,28196.0,48.8403,48.974,48.8117,48.9454,28196.0
2017-04-03 14:25:00,51.27,51.53,51.27,51.53,142398.0,48.974,49.2224,48.974,49.2224,142398.0
2017-04-03 14:30:00,51.51,51.51,51.38,51.39,49330.0,49.2033,49.2033,49.0791,49.0887,49330.0
2017-04-03 14:35:00,51.4,51.47,51.37,51.41,49672.0,49.0982,49.1651,49.0696,49.1078,49672.0
2017-04-03 14:40:00,51.42,51.83,51.42,51.79,315910.0,49.1173,49.509,49.1173,49.4708,315910.0
2017-04-03 14:45:00,51.74,51.76,51.6,51.62,101658.0,49.423,49.4421,49.2893,49.3084,101658.0
2017-04-03 14:50:00,51.59,51.64,51.48,51.51,71596.0,49.2797,49.3275,49.1746,49.2033,71596.0
2017-04-03 14:55:00,51.49,51.56,51.4,51.42,51772.0,49.1842,49.2511,49.0982,49.1173,51772.0
2017-04-03 15:00:00,51.4,51.49,51.34,51.35,119636.0,49.0982,49.1842,49.0409,49.0505,119636.0
2017-04-03 15:05:00,51.36,51.36,51.17,51.22,93110.0,49.06,49.06,48.8785,48.9263,93110.0
2017-04-03 15:10:00,51.22,51.47,51.21,51.47,122302.0,48.9263,49.1651,48.9167,49.1651,122302.0
2017-04-03 15:15:00,51.46,51.46,51.31,51.32,81584.0,49.1555,49.1555,49.0122,49.0218,81584.0
2017-04-03 15:20:00,51.31,51.42,51.31,51.42,45922.0,49.0122,49.1173,49.0122,49.1173,45922.0
2017-04-03 15:25:00,51.42,51.43,51.32,51.37,18930.0,49.1173,49.1269,49.0218,49.0696,18930.0
2017-04-03 15:30:00,51.37,51.37,51.22,51.29,89258.0,49.0696,49.0696,48.9263,48.9931,89258.0
2017-04-03 15:35:00,51.27,51.27,51.2,51.21,66528.0,48.974,48.974,48.9072,48.9167,66528.0
2017-04-03 15:40:00,51.21,51.26,51.18,51.22,106098.0,48.9167,48.9645,48.8881,48.9263,106098.0
2017-04-03 15:45:00,51.22,51.25,51.18,51.21,99824.0,48.9263,48.9549,48.8881,48.9167,99824.0
2017-04-03 15:50:00,51.2,51.31,51.2,51.31,243516.0,48.9072,49.0122,48.9072,49.0122,243516.0
2017-04-03 15:55:00,51.31,51.39,51.16,51.18,508134.0,49.0122,49.0887,48.869,48.8881,508134.0
2017-04-04 09:30:00,51.02,51.25,50.91,51.25,218696.0,48.7352,48.9549,48.6302,48.9549,218696.0
2017-04-04 09:35:00,51.26,51.51,51.19,51.3,218284.0,48.9645,49.2033,48.8976,49.0027,218284.0
2017-04-04 09:40:00,51.35,51.67,51.35,51.53,178176.0,49.0505,49.3561,49.0505,49.2224,178176.0
2017-04-04 09:45:00,51.56,51.73,51.5,51.64,107200.0,49.2511,49.4134,49.1937,49.3275,107200.0
2017-04-04 09:50:00,51.6,51.67,51.4,51.4,94536.0,49.2893,49.3561,49.0982,49.0982,94536.0
2017-04-04 09:55:00,51.41,51.52,51.41,51.45,41310.0,49.1078,49.2128,49.1078,49.146,41310.0
2017-04-04 10:00:00,51.48,51.61,51.18,51.22,129836.0,49.1746,49.2988,48.8881,48.9263,129836.0
2017-04-04 10:05:00,51.23,51.26,50.94,51.09,174202.0,48.9358,48.9645,48.6588,48.8021,174202.0
2017-04-04 10:10:00,51.1,51.16,50.98,51.08,119088.0,48.8117,48.869,48.697,48.7925,119088.0
2017-04-04 10:15:00,51.1,51.24,51.04,51.04,95244.0,48.8117,48.9454,48.7543,48.7543,95244.0
2017-04-04 10:20:00,51.05,51.29,51.05,51.12,68136.0,48.7639,48.9931,48.7639,48.8308,68136.0
2017-04-04 10:25:00,51.13,51.13,50.97,51.07,64386.0,48.8403,48.8403,48.6875,48.783,64386.0
2017-04-04 10:30:00,51.07,51.35,51.07,51.18,201426.0,48.783,49.0505,48.783,48.8881,201426.0
2017-04-04 10:35:00,51.18,51.34,51.15,51.27,67682.0,48.8881,49.0409,48.8594,48.974,67682.0
2017-04-04 10:40:00,51.29,51.43,51.08,51.08,100916.0,48.9931,49.1269,48.7925,48.7925,100916.0
2017-04-04 10:45:00,51.08,51.19,51.0,51.06,78934.0,48.7925,48.8976,48.7161,48.7734,78934.0
2017-04-04 10:50:00,51.08,51.19,50.96,51.04,51360.0,48.7925,48.8976,48.6779,48.7543,51360.0
2017-04-04 10:55:00,51.0,51.1,50.98,51.01,22528.0,48.7161,48.8117,48.697,48.7257,22528.0
2017-04-04 11:00:00,51.04,51.26,51.04,51.24,56198.0,48.7543,48.9645,48.7543,48.9454,56198.0
2017-04-04 11:05:00,51.27,51.47,51.19,51.46,129180.0,48.974,49.1651,48.8976,49.1555,129180.0
2017-04-04 11:10:00,51.41,51.47,51.34,51.35,44294.0,49.1078,49.1651,49.0409,49.0505,44294.0
2017-04-04 11:15:00,51.34,51.49,51.33,51.49,56804.0,49.0409,49.1842,49.0314,49.1842,56804.0
2017-04-04 11:20:00,51.5,51.63,51.45,51.57,120312.0,49.1937,49.3179,49.146,49.2606,120312.0
2017-04-04 11:25:00,51.59,51.63,51.35,51.38,120968.0,49.2797,49.3179,49.0505,49.0791,120968.0
2017-04-04 11:30:00,51.4,51.46,51.3,51.46,36622.0,49.0982,49.1555,49.0027,49.1555,36622.0
2017-04-04 11:35:00,51.47,51.55,51.45,51.48,42286.0,49.1651,49.2415,49.146,49.1746,42286.0
2017-04-04 11:40:00,51.45,51.49,51.35,51.35,23790.0,49.146,49.1842,49.0505,49.0505,23790.0
2017-04-04 11:45:00,51.4,51.58,51.4,51.57,55354.0,49.0982,49.2702,49.0982,49.2606,55354.0
2017-04-04 11:50:00,51.57,51.57,51.4,51.41,39388.0,49.2606,49.2606,49.0982,49.1078,39388.0
2017-04-04 11:55:00,51.4,51.46,51.33,51.33,34114.0,49.0982,49.1555,49.0314,49.0314,34114.0
2017-04-04 12:00:00,51.34,51.35,51.17,51.28,92062.0,49.0409,49.0505,48.8785,48.9836,92062.0
2017-04-04 12:05:00,51.27,51.31,51.1,51.16,115630.0,48.974,49.0122,48.8117,48.869,115630.0
2017-04-04 12:10:00,51.13,51.24,51.12,51.22,19494.0,48.8403,48.9454,48.8308,48.9263,19494.0
2017-04-04 12:15:00,51.22,51.28,51.19,51.28,34440.0,48.9263,48.9836,48.8976,48.9836,34440.0
2017-04-04 12:20:00,51.26,51.27,51.1,51.12,24026.0,48.9645,48.974,48.8117,48.8308,24026.0
2017-04-04 12:25:00,51.1,51.2,51.09,51.18,40042.0,48.8117,48.9072,48.8021,48.8881,40042.0
2017-04-04 12:30:00,51.15,51.19,51.1,51.11,27136.0,48.8594,48.8976,48.8117,48.8212,27136.0
2017-04-04 12:35:00,51.12,51.17,51.1,51.17,24270.0,48.8308,48.8785,48.8117,48.8785,24270.0
2017-04-04 12:40:00,51.13,51.17,51.09,51.09,24200.0,48.8403,48.8785,48.8021,48.8021,24200.0
2017-04-04 12:45:00,51.1,51.11,50.75,50.77,314106.0,48.8117,48.8212,48.4773,48.4964,314106.0
2017-04-04 12:50:00,50.79,50.88,50.78,50.82,169326.0,48.5155,48.6015,48.506,48.5442,169326.0
2017-04-04 12:55:00,50.83,50.84,50.72,50.8,86478.0,48.5537,48.5633,48.4487,48.5251,86478.0
2017-04-04 13:00:00,50.8,50.8,50.63,50.74,119416.0,48.5251,48.5251,48.3627,48.4678,119416.0
2017-04-04 13:05:00,50.74,50.74,50.59,50.71,55550.0,48.4678,48.4678,48.3245,48.4391,55550.0
2017-04-04 13:10:00,50.7,50.91,50.7,50.82,82148.0,48.4296,48.6302,48.4296,48.5442,82148.0
2017-04-04 13:15:00,50.87,50.95,50.8,50.94,84108.0,48.592,48.6684,48.5251,48.6588,84108.0
2017-04-04 13:20:00,50.95,50.96,50.85,50.92,36748.0,48.6684,48.6779,48.5728,48.6397,36748.0
2017-04-04 13:25:00,50.93,50.95,50.76,50.76,34656.0,48.6493,48.6684,48.4869,48.4869,34656.0
2017-04-04 13:30:00,50.79,50.83,50.72,50.81,12470.0,48.5155,48.5537,48.4487,48.5346,12470.0
2017-04-04 13:35:00,50.85,50.88,50.83,50.88,10068.0,48.5728,48.6015,48.5537,48.6015,10068.0
2017-04-04 13:40:00,50.9,50.94,50.88,50.9,16368.0,48.6206,48.6588,48.6015,48.6206,16368.0
2017-04-04 13:45:00,50.91,50.92,50.85,50.85,21456.0,48.6302,48.6397,48.5728,48.5728,21456.0
2017-04-04 13:50:00,50.85,50.95,50.76,50.9,26114.0,48.5728,48.6684,48.4869,48.6206,26114.0
2017-04-04 13:55:00,50.91,50.99,50.91,50.97,63942.0,48.6302,48.7066,48.6302,48.6875,63942.0
2017-04-04 14:00:00,50.96,51.04,50.96,51.0,187312.0,48.6779,48.7543,48.6779,48.7161,187312.0
2017-04-04 14:05:00,51.0,51.13,50.99,51.07,39960.0,48.7161,48.8403,48.7066,48.783,39960.0
2017-04-04 14:10:00,51.07,51.09,51.04,51.08,32098.0,48.783,48.8021,48.7543,48.7925,32098.0
2017-04-04 14:15:00,51.08,51.16,51.07,51.13,58178.0,48.7925,48.869,48.783,48.8403,58178.0
2017-04-04 14:20:00,51.12,51.16,51.07,51.15,26684.0,48.8308,48.869,48.783,48.8594,26684.0
2017-04-04 14:25:00,51.16,51.22,51.06,51.06,54000.0,48.869,48.9263,48.7734,48.7734,54000.0
2017-04-04 14:30:00,51.09,51.09,51.02,51.07,52000.0,48.8021,48.8021,48.7352,48.783,52000.0
2017-04-04 14:35:00,51.07,51.07,50.97,50.99,28314.0,48.783,48.783,48.6875,48.7066,28314.0
2017-04-04 14:40:00,51.01,51.06,51.0,51.0,34288.0,48.7257,48.7734,48.7161,48.7161,34288.0
2017-04-04 14:45:00,50.98,50.99,50.84,50.89,35582.0,48.697,48.7066,48.5633,48.6111,35582.0
2017-04-04 14:50:00,50.88,50.91,50.82,50.83,11966.0,48.6015,48.6302,48.5442,48.5537,11966.0
2017-04-04 14:55:00,50.83,50.85,50.77,50.78,42554.0,48.5537,48.5728,48.4964,48.506,42554.0
2017-04-04 15:00:00,50.79,50.84,50.73,50.84,28800.0,48.5155,48.5633,48.4582,48.5633,28800.0
2017-04-04 15:05:00,50.84,50.87,50.79,50.82,35524.0,48.5633,48.592,48.5155,48.5442,35524.0
2017-04-04 15:10:00,50.82,50.82,50.71,50.72,38510.0,48.5442,48.5442,48.4391,48.4487,38510.0
2017-04-04 15:15:00,50.72,50.72,50.52,50.53,139566.0,48.4487,48.4487,48.2576,48.2672,139566.0
2017-04-04 15:20:00,50.51,50.55,50.4,50.55,136050.0,48.2481,48.2863,48.143,48.2863,136050.0
2017-04-04 15:25:00,50.54,50.57,50.47,50.53,50428.0,48.2767,48.3054,48.2099,48.2672,50428.0
2017-04-04 15:30:00,50.55,50.7,50.54,50.58,74948.0,48.2863,48.4296,48.2767,48.3149,74948.0
2017-04-04 15:35:00,50.57,50.65,50.55,50.63,40386.0,48.3054,48.3818,48.2863,48.3627,40386.0
2017-04-04 15:40:00,50.6,50.63,50.52,50.61,49624.0,48.334,48.3627,48.2576,48.3436,49624.0
2017-04-04 15:45:00,50.62,50.65,50.58,50.65,38856.0,48.3531,48.3818,48.3149,48.3818,38856.0
2017-04-04 15:50:00,50.65,50.75,50.63,50.75,103454.0,48.3818,48.4773,48.3627,48.4773,103454.0
2017-04-04 15:55:00,50.76,50.98,50.75,50.98,352858.0,48.4869,48.697,48.4773,48.697,352858.0
2017-04-05 09:30:00,52.05,52.32,51.86,51.98,540282.0,49.7191,49.977,49.5376,49.6522,540282.0
2017-04-05 09:35:00,52.0,52.01,51.85,51.95,94542.0,49.6713,49.6809,49.5281,49.6236,94542.0
2017-04-05 09:40:00,51.97,52.13,51.96,52.05,247564.0,49.6427,49.7955,49.6331,49.7191,247564.0
2017-04-05 09:45:00,52.06,52.51,52.06,52.5,311224.0,49.7287,50.1585,49.7287,50.149,311224.0
2017-04-05 09:50:00,52.49,52.59,52.43,52.54,189320.0,50.1394,50.2349,50.0821,50.1872,189320.0
2017-04-05 09:55:00,52.52,52.56,52.39,52.42,62516.0,50.1681,50.2063,50.0439,50.0725,62516.0
2017-04-05 10:00:00,52.37,52.66,52.2,52.6,191410.0,50.0248,50.3018,49.8624,50.2445,191410.0
2017-04-05 10:05:00,52.64,52.7,52.37,52.39,129086.0,50.2827,50.34,50.0248,50.0439,129086.0
2017-04-05 10:10:00,52.42,52.42,52.17,52.2,99650.0,50.0725,50.0725,49.8337,49.8624,99650.0
2017-04-05 10:15:00,52.19,52.4,52.13,52.29,68370.0,49.8528,50.0534,49.7955,49.9484,68370.0
2017-04-05 10:20:00,52.3,52.55,52.3,52.4,103948.0,49.9579,50.1967,49.9579,50.0534,103948.0
2017-04-05 10:25:00,52.4,52.4,52.27,52.3,48686.0,50.0534,50.0534,49.9293,49.9579,48686.0
2017-04-05 10:30:00,52.25,52.26,51.77,51.9,362270.0,49.9102,49.9197,49.4516,49.5758,362270.0
2017-04-05 10:35:00,51.88,51.94,51.6,51.7,160640.0,49.5567,49.614,49.2893,49.3848,160640.0
2017-04-05 10:40:00,51.69,51.88,51.69,51.77,112032.0,49.3752,49.5567,49.3752,49.4516,112032.0
2017-04-05 10:45:00,51.77,51.91,51.74,51.76,67008.0,49.4516,49.5854,49.423,49.4421,67008.0
2017-04-05 10:50:00,51.76,51.77,51.65,51.76,61124.0,49.4421,49.4516,49.337,49.4421,61124.0
2017-04-05 10:55:00,51.75,51.8,51.71,51.8,43860.0,49.4325,49.4803,49.3943,49.4803,43860.0
2017-04-05 11:00:00,51.8,51.85,51.57,51.57,118162.0,49.4803,49.5281,49.2606,49.2606,118162.0
2017-04-05 11:05:00,51.55,51.55,51.23,51.25,259666.0,49.2415,49.2415,48.9358,48.9549,259666.0
2017-04-05 11:10:00,51.21,51.44,51.21,51.42,126256.0,48.9167,49.1364,48.9167,49.1173,126256.0
2017-04-05 11:15:00,51.41,51.43,51.1,51.14,103914.0,49.1078,49.1269,48.8117,48.8499,103914.0
2017-04-05 11:20:00,51.15,51.18,50.85,50.85,238252.0,48.8594,48.8881,48.5728,48.5728,238252.0
2017-04-05 11:25:00,50.85,50.9,50.63,50.68,296288.0,48.5728,48.6206,48.3627,48.4105,296288.0
2017-04-05 11:30:00,50.66,51.05,50.6,50.96,178962.0,48.3914,48.7639,48.334,48.6779,178962.0
2017-04-05 11:35:00,50.98,51.15,50.97,51.14,111292.0,48.697,48.8594,48.6875,48.8499,111292.0
2017-04-05 11:40:00,51.15,51.31,51.14,51.3,148584.0,48.8594,49.0122,48.8499,49.0027,148584.0
2017-04-05 11:45:00,51.29,51.43,51.27,51.3,179164.0,48.9931,49.1269,48.974,49.0027,179164.0
2017-04-05 11:50:00,51.27,51.35,51.26,51.27,33970.0,48.974,49.0505,48.9645,48.974,33970.0
2017-04-05 11:55:00,51.28,51.3,51.08,51.08,55158.0,48.9836,49.0027,48.7925,48.7925,55158.0
2017-04-05 12:00:00,51.13,51.19,51.03,51.18,32918.0,48.8403,48.8976,48.7448,48.8881,32918.0
2017-04-05 12:05:00,51.18,51.35,51.15,51.27,84844.0,48.8881,49.0505,48.8594,48.974,84844.0
2017-04-05 12:10:00,51.27,51.32,51.24,51.29,24988.0,48.974,49.0218,48.9454,48.9931,24988.0
2017-04-05 12:15:00,51.3,51.35,51.27,51.35,37246.0,49.0027,49.0505,48.974,49.0505,37246.0
2017-04-05 12:20:00,51.38,51.55,51.35,51.52,82206.0,49.0791,49.2415,49.0505,49.2128,82206.0
2017-04-05 12:25:00,51.53,51.56,51.42,51.43,52538.0,49.2224,49.2511,49.1173,49.1269,52538.0
2017-04-05 12:30:00,51.42,51.44,51.37,51.44,39410.0,49.1173,49.1364,49.0696,49.1364,39410.0
2017-04-05 12:35:00,51.44,51.45,51.38,51.38,15464.0,49.1364,49.146,49.0791,49.0791,15464.0
2017-04-05 12:40:00,51.39,51.47,51.39,51.42,15678.0,49.0887,49.1651,49.0887,49.1173,15678.0
2017-04-05 12:45:00,51.46,51.51,51.45,51.47,27580.0,49.1555,49.2033,49.146,49.1651,27580.0
2017-04-05 12:50:00,51.5,51.69,51.47,51.65,114744.0,49.1937,49.3752,49.1651,49.337,114744.0
2017-04-05 12:55:00,51.66,51.66,51.51,51.58,31980.0,49.3466,49.3466,49.2033,49.2702,31980.0
2017-04-05 13:00:00,51.58,51.7,51.54,51.7,47330.0,49.2702,49.3848,49.2319,49.3848,47330.0
2017-04-05 13:05:00,51.69,51.76,51.66,51.7,66302.0,49.3752,49.4421,49.3466,49.3848,66302.0
2017-04-05 13:10:00,51.7,51.73,51.62,51.63,47910.0,49.3848,49.4134,49.3084,49.3179,47910.0
2017-04-05 13:15:00,51.63,51.63,51.45,51.45,36138.0,49.3179,49.3179,49.146,49.146,36138.0
2017-04-05 13:20:00,51.43,51.51,51.35,51.49,20068.0,49.1269,49.2033,49.0505,49.1842,20068.0
2017-04-05 13:25:00,51.49,51.54,51.47,51.49,15950.0,49.1842,49.2319,49.1651,49.1842,15950.0
2017-04-05 13:30:00,51.48,51.6,51.46,51.6,15640.0,49.1746,49.2893,49.1555,49.2893,15640.0
2017-04-05 13:35:00,51.59,51.62,51.47,51.48,43020.0,49.2797,49.3084,49.1651,49.1746,43020.0
2017-04-05 13:40:00,51.45,51.48,51.29,51.31,54650.0,49.146,49.1746,48.9931,49.0122,54650.0
2017-04-05 13:45:00,51.36,51.43,51.33,51.41,12900.0,49.06,49.1269,49.0314,49.1078,12900.0
2017-04-05 13:50:00,51.43,51.45,51.34,51.34,7570.0,49.1269,49.146,49.0409,49.0409,7570.0
2017-04-05 13:55:00,51.31,51.48,51.31,51.38,23326.0,49.0122,49.1746,49.0122,49.0791,23326.0
2017-04-05 14:00:00,51.4,51.49,51.25,51.35,184296.0,49.0982,49.1842,48.9549,49.0505,184296.0
2017-04-05 14:05:00,51.39,51.52,51.39,51.4,60938.0,49.0887,49.2128,49.0887,49.0982,60938.0
2017-04-05 14:10:00,51.35,51.51,51.23,51.23,67210.0,49.0505,49.2033,48.9358,48.9358,67210.0
2017-04-05 14:15:00,51.27,51.34,51.19,51.3,42756.0,48.974,49.0409,48.8976,49.0027,42756.0
2017-04-05 14:20:00,51.31,51.31,51.05,51.05,37562.0,49.0122,49.0122,48.7639,48.7639,37562.0
2017-04-05 14:25:00,51.04,51.24,51.03,51.2,58346.0,48.7543,48.9454,48.7448,48.9072,58346.0
2017-04-05 14:30:00,51.22,51.23,51.0,51.0,85966.0,48.9263,48.9358,48.7161,48.7161,85966.0
2017-04-05 14:35:00,50.99,51.02,50.72,50.74,102104.0,48.7066,48.7352,48.4487,48.4678,102104.0
2017-04-05 14:40:00,50.73,50.86,50.7,50.83,77980.0,48.4582,48.5824,48.4296,48.5537,77980.0
2017-04-05 14:45:00,50.81,50.82,50.48,50.48,294388.0,48.5346,48.5442,48.2194,48.2194,294388.0
2017-04-05 14:50:00,50.49,50.52,49.9,50.09,481408.0,48.229,48.2576,47.6654,47.8469,481408.0
2017-04-05 14:55:00,50.12,50.27,50.06,50.09,89166.0,47.8755,48.0188,47.8182,47.8469,89166.0
2017-04-05 15:00:00,50.07,50.43,50.05,50.34,188792.0,47.8278,48.1717,47.8087,48.0857,188792.0
2017-04-05 15:05:00,50.35,50.35,50.13,50.13,86232.0,48.0952,48.0952,47.8851,47.8851,86232.0
2017-04-05 15:10:00,50.1,50.13,49.63,49.63,219720.0,47.8564,47.8851,47.4075,47.4075,219720.0
2017-04-05 15:15:00,49.63,49.8,49.59,49.76,159290.0,47.4075,47.5699,47.3693,47.5317,159290.0
2017-04-05 15:20:00,49.77,49.82,49.42,49.59,175060.0,47.5412,47.589,47.2069,47.3693,175060.0
2017-04-05 15:25:00,49.56,49.56,49.27,49.52,158050.0,47.3406,47.3406,47.0636,47.3024,158050.0
2017-04-05 15:30:00,49.53,49.55,48.98,49.13,223254.0,47.312,47.3311,46.7866,46.9299,223254.0
2017-04-05 15:35:00,49.13,49.46,49.04,49.26,201916.0,46.9299,47.2451,46.8439,47.054,201916.0
2017-04-05 15:40:00,49.37,49.48,49.27,49.34,105712.0,47.1591,47.2642,47.0636,47.1305,105712.0
2017-04-05 15:45:00,49.35,49.43,49.01,49.1,121350.0,47.14,47.2164,46.8152,46.9012,121350.0
2017-04-05 15:50:00,49.05,49.6,49.05,49.58,148410.0,46.8535,47.3788,46.8535,47.3597,148410.0
2017-04-05 15:55:00,49.57,49.57,49.14,49.25,186558.0,47.3502,47.3502,46.9394,47.0445,186558.0
2017-04-06 09:30:00,49.46,49.62,48.93,48.99,400974.0,47.2451,47.3979,46.7388,46.7961,400974.0
2017-04-06 09:35:00,48.92,49.5,48.92,49.5,242514.0,46.7293,47.2833,46.7293,47.2833,242514.0
2017-04-06 09:40:00,49.49,49.63,49.14,49.15,218618.0,47.2737,47.4075,46.9394,46.949,218618.0
2017-04-06 09:45:00,49.14,49.3,48.68,48.8,365144.0,46.9394,47.0923,46.5,46.6146,365144.0
2017-04-06 09:50:00,48.89,49.29,48.88,49.27,196972.0,46.7006,47.0827,46.6911,47.0636,196972.0
2017-04-06 09:55:00,49.3,49.45,49.08,49.24,156424.0,47.0923,47.2355,46.8821,47.0349,156424.0
2017-04-06 10:00:00,49.24,49.28,49.0,49.21,57900.0,47.0349,47.0732,46.8057,47.0063,57900.0
2017-04-06 10:05:00,49.21,49.4,49.19,49.22,117782.0,47.0063,47.1878,46.9872,47.0158,117782.0
2017-04-06 10:10:00,49.25,49.44,49.03,49.07,170466.0,47.0445,47.226,46.8343,46.8726,170466.0
2017-04-06 10:15:00,49.14,49.27,48.96,49.04,104210.0,46.9394,47.0636,46.7675,46.8439,104210.0
2017-04-06 10:20:00,49.02,49.15,48.88,48.96,86836.0,46.8248,46.949,46.6911,46.7675,86836.0
2017-04-06 10:25:00,49.01,49.26,48.85,49.17,100492.0,46.8152,47.054,46.6624,46.9681,100492.0
2017-04-06 10:30:00,49.18,49.38,49.18,49.31,134316.0,46.9776,47.1687,46.9776,47.1018,134316.0
2017-04-06 10:35:00,49.24,49.49,49.23,49.42,54326.0,47.0349,47.2737,47.0254,47.2069,54326.0
2017-04-06 10:40:00,49.38,49.38,48.99,49.1,98850.0,47.1687,47.1687,46.7961,46.9012,98850.0
2017-04-06 10:45:00,49.08,49.29,49.08,49.25,60628.0,46.8821,47.0827,46.8821,47.0445,60628.0
2017-04-06 10:50:00,49.27,49.35,49.19,49.2,66342.0,47.0636,47.14,46.9872,46.9967,66342.0
2017-04-06 10:55:00,49.26,49.43,49.15,49.23,79618.0,47.054,47.2164,46.949,47.0254,79618.0
2017-04-06 11:00:00,49.24,49.45,49.2,49.24,58776.0,47.0349,47.2355,46.9967,47.0349,58776.0
2017-04-06 11:05:00,49.22,49.42,49.19,49.38,45190.0,47.0158,47.2069,46.9872,47.1687,45190.0
2017-04-06 11:10:00,49.41,49.65,49.4,49.59,127562.0,47.1973,47.4266,47.1878,47.3693,127562.0
2017-04-06 11:15:00,49.6,49.7,49.48,49.66,85984.0,47.3788,47.4743,47.2642,47.4361,85984.0
2017-04-06 11:20:00,49.68,50.02,49.63,49.94,191510.0,47.4552,47.78,47.4075,47.7036,191510.0
2017-04-06 11:25:00,49.96,50.08,49.92,50.06,77188.0,47.7227,47.8373,47.6845,47.8182,77188.0
2017-04-06 11:30:00,50.08,50.1,49.89,49.97,81926.0,47.8373,47.8564,47.6558,47.7323,81926.0
2017-04-06 11:35:00,49.97,50.05,49.84,49.88,50506.0,47.7323,47.8087,47.6081,47.6463,50506.0
2017-04-06 11:40:00,49.88,50.0,49.87,49.96,28520.0,47.6463,47.7609,47.6367,47.7227,28520.0
2017-04-06 11:45:00,49.95,50.06,49.87,50.04,35172.0,47.7131,47.8182,47.6367,47.7991,35172.0
2017-04-06 11:50:00,50.04,50.04,49.94,50.0,28550.0,47.7991,47.7991,47.7036,47.7609,28550.0
2017-04-06 11:55:00,49.97,50.1,49.92,50.02,52976.0,47.7323,47.8564,47.6845,47.78,52976.0
2017-04-06 12:00:00,50.07,50.14,50.05,50.06,34396.0,47.8278,47.8946,47.8087,47.8182,34396.0
2017-04-06 12:05:00,50.1,50.19,49.95,49.99,65638.0,47.8564,47.9424,47.7131,47.7514,65638.0
2017-04-06 12:10:00,50.01,50.05,50.0,50.01,6648.0,47.7705,47.8087,47.7609,47.7705,6648.0
2017-04-06 12:15:00,50.03,50.12,50.03,50.1,74280.0,47.7896,47.8755,47.7896,47.8564,74280.0
2017-04-06 12:20:00,50.1,50.22,50.1,50.11,44236.0,47.8564,47.9711,47.8564,47.866,44236.0
2017-04-06 12:25:00,50.1,50.16,50.1,50.13,24700.0,47.8564,47.9137,47.8564,47.8851,24700.0
2017-04-06 12:30:00,50.16,50.21,50.1,50.1,56834.0,47.9137,47.9615,47.8564,47.8564,56834.0
2017-04-06 12:35:00,50.1,50.1,49.81,49.92,118220.0,47.8564,47.8564,47.5794,47.6845,118220.0
2017-04-06 12:40:00,49.9,49.91,49.65,49.74,84340.0,47.6654,47.6749,47.4266,47.5126,84340.0
2017-04-06 12:45:00,49.75,49.88,49.67,49.85,52334.0,47.5221,47.6463,47.4457,47.6176,52334.0
2017-04-06 12:50:00,49.85,49.88,49.81,49.86,30632.0,47.6176,47.6463,47.5794,47.6272,30632.0
2017-04-06 12:55:00,49.85,49.99,49.83,49.97,75740.0,47.6176,47.7514,47.5985,47.7323,75740.0
2017-04-06 13:00:00,49.97,50.06,49.95,50.05,26954.0,47.7323,47.8182,47.7131,47.8087,26954.0
2017-04-06 13:05:00,50.05,50.18,50.0,50.17,65012.0,47.8087,47.9328,47.7609,47.9233,65012.0
2017-04-06 13:10:00,50.17,50.19,50.1,50.19,43434.0,47.9233,47.9424,47.8564,47.9424,43434.0
2017-04-06 13:15:00,50.2,50.54,50.2,50.51,222180.0,47.952,48.2767,47.952,48.2481,222180.0
2017-04-06 13:20:00,50.52,50.59,50.48,50.52,150742.0,48.2576,48.3245,48.2194,48.2576,150742.0
2017-04-06 13:25:00,50.52,50.65,50.5,50.56,77874.0,48.2576,48.3818,48.2385,48.2958,77874.0
2017-04-06 13:30:00,50.56,50.65,50.51,50.59,52736.0,48.2958,48.3818,48.2481,48.3245,52736.0
2017-04-06 13:35:00,50.59,50.63,50.43,50.47,44662.0,48.3245,48.3627,48.1717,48.2099,44662.0
2017-04-06 13:40:00,50.46,50.48,50.4,50.45,28030.0,48.2003,48.2194,48.143,48.1908,28030.0
2017-04-06 13:45:00,50.43,50.44,50.35,50.37,18300.0,48.1717,48.1812,48.0952,48.1143,18300.0
2017-04-06 13:50:00,50.38,50.6,50.38,50.54,42906.0,48.1239,48.334,48.1239,48.2767,42906.0
2017-04-06 13:55:00,50.56,50.56,50.45,50.48,22742.0,48.2958,48.2958,48.1908,48.2194,22742.0
2017-04-06 14:00:00,50.48,50.51,50.44,50.45,18310.0,48.2194,48.2481,48.1812,48.1908,18310.0
2017-04-06 14:05:00,50.46,50.49,50.32,50.35,32798.0,48.2003,48.229,48.0666,48.0952,32798.0
2017-04-06 14:10:00,50.34,50.38,50.26,50.38,52644.0,48.0857,48.1239,48.0093,48.1239,52644.0
2017-04-06 14:15:00,50.39,50.46,50.35,50.42,34438.0,48.1334,48.2003,48.0952,48.1621,34438.0
2017-04-06 14:20:00,50.41,50.46,50.35,50.38,15626.0,48.1525,48.2003,48.0952,48.1239,15626.0
2017-04-06 14:25:00,50.35,50.36,50.17,50.2,59790.0,48.0952,48.1048,47.9233,47.952,59790.0
2017-04-06 14:30:00,50.21,50.32,50.18,50.31,24108.0,47.9615,48.0666,47.9328,48.057,24108.0
2017-04-06 14:35:00,50.32,50.45,50.27,50.37,45902.0,48.0666,48.1908,48.0188,48.1143,45902.0
2017-04-06 14:40:00,50.35,50.56,50.34,50.54,54394.0,48.0952,48.2958,48.0857,48.2767,54394.0
2017-04-06 14:45:00,50.54,50.6,50.18,50.22,80440.0,48.2767,48.334,47.9328,47.9711,80440.0
2017-04-06 14:50:00,50.23,50.25,49.95,50.04,88896.0,47.9806,47.9997,47.7131,47.7991,88896.0
2017-04-06 14:55:00,50.05,50.09,49.85,49.88,78844.0,47.8087,47.8469,47.6176,47.6463,78844.0
2017-04-06 15:00:00,49.89,50.01,49.88,49.9,89520.0,47.6558,47.7705,47.6463,47.6654,89520.0
2017-04-06 15:05:00,49.88,50.09,49.75,50.07,79318.0,47.6463,47.8469,47.5221,47.8278,79318.0
2017-04-06 15:10:00,50.07,50.12,49.95,50.05,38094.0,47.8278,47.8755,47.7131,47.8087,38094.0
2017-04-06 15:15:00,50.05,50.27,50.04,50.23,42570.0,47.8087,48.0188,47.7991,47.9806,42570.0
2017-04-06 15:20:00,50.21,50.24,50.02,50.03,62444.0,47.9615,47.9902,47.78,47.7896,62444.0
2017-04-06 15:25:00,50.08,50.22,50.02,50.14,48066.0,47.8373,47.9711,47.78,47.8946,48066.0
2017-04-06 15:30:00,50.14,50.14,49.82,49.92,86330.0,47.8946,47.8946,47.589,47.6845,86330.0
2017-04-06 15:35:00,49.91,50.13,49.91,50.07,66104.0,47.6749,47.8851,47.6749,47.8278,66104.0
2017-04-06 15:40:00,50.09,50.2,50.06,50.13,70628.0,47.8469,47.952,47.8182,47.8851,70628.0
2017-04-06 15:45:00,50.13,50.26,50.1,50.22,56264.0,47.8851,48.0093,47.8564,47.9711,56264.0
2017-04-06 15:50:00,50.2,50.41,50.2,50.35,157850.0,47.952,48.1525,47.952,48.0952,157850.0
2017-04-06 15:55:00,50.37,50.63,50.3,50.56,290004.0,48.1143,48.3627,48.0475,48.2958,290004.0
2017-04-07 09:30:00,50.17,50.19,49.77,49.91,316032.0,47.9233,47.9424,47.5412,47.6749,316032.0
2017-04-07 09:35:00,49.9,50.79,49.85,50.52,363708.0,47.6654,48.5155,47.6176,48.2576,363708.0
2017-04-07 09:40:00,50.58,50.65,50.33,50.35,72488.0,48.3149,48.3818,48.0761,48.0952,72488.0
2017-04-07 09:45:00,50.36,50.39,50.11,50.14,75784.0,48.1048,48.1334,47.866,47.8946,75784.0
2017-04-07 09:50:00,50.13,50.29,49.81,49.84,220440.0,47.8851,48.0379,47.5794,47.6081,220440.0
2017-04-07 09:55:00,49.87,49.97,49.68,49.76,213170.0,47.6367,47.7323,47.4552,47.5317,213170.0
2017-04-07 10:00:00,49.77,50.37,49.65,50.37,240328.0,47.5412,48.1143,47.4266,48.1143,240328.0
2017-04-07 10:05:00,50.38,50.6,50.29,50.45,169474.0,48.1239,48.334,48.0379,48.1908,169474.0
2017-04-07 10:10:00,50.45,50.7,50.38,50.56,150676.0,48.1908,48.4296,48.1239,48.2958,150676.0
2017-04-07 10:15:00,50.59,50.6,50.35,50.46,33138.0,48.3245,48.334,48.0952,48.2003,33138.0
2017-04-07 10:20:00,50.5,50.62,50.45,50.55,43394.0,48.2385,48.3531,48.1908,48.2863,43394.0
2017-04-07 10:25:00,50.56,50.75,50.54,50.63,142536.0,48.2958,48.4773,48.2767,48.3627,142536.0
2017-04-07 10:30:00,50.68,50.76,50.49,50.76,48118.0,48.4105,48.4869,48.229,48.4869,48118.0
2017-04-07 10:35:00,50.75,51.08,50.69,51.08,348322.0,48.4773,48.7925,48.42,48.7925,348322.0
2017-04-07 10:40:00,51.07,51.08,50.83,50.83,64022.0,48.783,48.7925,48.5537,48.5537,64022.0
2017-04-07 10:45:00,50.85,50.87,50.63,50.65,75594.0,48.5728,48.592,48.3627,48.3818,75594.0
2017-04-07 10:50:00,50.7,50.72,50.51,50.53,79658.0,48.4296,48.4487,48.2481,48.2672,79658.0
2017-04-07 10:55:00,50.51,50.58,50.42,50.52,60166.0,48.2481,48.3149,48.1621,48.2576,60166.0
2017-04-07 11:00:00,50.57,50.6,50.37,50.44,87020.0,48.3054,48.334,48.1143,48.1812,87020.0
2017-04-07 11:05:00,50.44,50.46,50.27,50.33,60822.0,48.1812,48.2003,48.0188,48.0761,60822.0
2017-04-07 11:10:00,50.26,50.36,50.23,50.35,37524.0,48.0093,48.1048,47.9806,48.0952,37524.0
2017-04-07 11:15:00,50.37,50.49,50.3,50.41,55520.0,48.1143,48.229,48.0475,48.1525,55520.0
2017-04-07 11:20:00,50.46,50.63,50.42,50.57,65790.0,48.2003,48.3627,48.1621,48.3054,65790.0
2017-04-07 11:25:00,50.53,50.6,50.38,50.42,26184.0,48.2672,48.334,48.1239,48.1621,26184.0
2017-04-07 11:30:00,50.38,50.43,50.21,50.41,59398.0,48.1239,48.1717,47.9615,48.1525,59398.0
2017-04-07 11:35:00,50.37,50.38,50.25,50.28,20790.0,48.1143,48.1239,47.9997,48.0284,20790.0
2017-04-07 11:40:00,50.29,50.34,50.22,50.31,33036.0,48.0379,48.0857,47.9711,48.057,33036.0
2017-04-07 11:45:00,50.32,50.38,50.22,50.38,39836.0,48.0666,48.1239,47.9711,48.1239,39836.0
2017-04-07 11:50:00,50.38,50.46,50.32,50.4,21910.0,48.1239,48.2003,48.0666,48.143,21910.0
2017-04-07 11:55:00,50.44,50.44,50.4,50.43,4330.0,48.1812,48.1812,48.143,48.1717,4330.0
2017-04-07 12:00:00,50.41,50.66,50.4,50.59,97798.0,48.1525,48.3914,48.143,48.3245,97798.0
2017-04-07 12:05:00,50.58,50.68,50.55,50.67,35772.0,48.3149,48.4105,48.2863,48.4009,35772.0
2017-04-07 12:10:00,50.68,50.72,50.6,50.7,44458.0,48.4105,48.4487,48.334,48.4296,44458.0
2017-04-07 12:15:00,50.72,50.79,50.65,50.67,89912.0,48.4487,48.5155,48.3818,48.4009,89912.0
2017-04-07 12:20:00,50.65,50.71,50.65,50.68,6930.0,48.3818,48.4391,48.3818,48.4105,6930.0
2017-04-07 12:25:00,50.68,50.75,50.63,50.63,25172.0,48.4105,48.4773,48.3627,48.3627,25172.0
2017-04-07 12:30:00,50.66,50.76,50.66,50.73,16064.0,48.3914,48.4869,48.3914,48.4582,16064.0
2017-04-07 12:35:00,50.7,50.7,50.52,50.55,19100.0,48.4296,48.4296,48.2576,48.2863,19100.0
2017-04-07 12:40:00,50.55,50.65,50.54,50.65,8400.0,48.2863,48.3818,48.2767,48.3818,8400.0
2017-04-07 12:45:00,50.6,50.64,50.55,50.64,20310.0,48.334,48.3722,48.2863,48.3722,20310.0
2017-04-07 12:50:00,50.65,50.76,50.63,50.72,40120.0,48.3818,48.4869,48.3627,48.4487,40120.0
2017-04-07 12:55:00,50.75,50.87,50.75,50.82,43792.0,48.4773,48.592,48.4773,48.5442,43792.0
2017-04-07 13:00:00,50.8,50.8,50.68,50.68,25838.0,48.5251,48.5251,48.4105,48.4105,25838.0
2017-04-07 13:05:00,50.68,50.72,50.63,50.72,24000.0,48.4105,48.4487,48.3627,48.4487,24000.0
2017-04-07 13:10:00,50.71,50.82,50.71,50.73,27492.0,48.4391,48.5442,48.4391,48.4582,27492.0
2017-04-07 13:15:00,50.75,50.78,50.69,50.7,19222.0,48.4773,48.506,48.42,48.4296,19222.0
2017-04-07 13:20:00,50.69,50.78,50.69,50.74,23234.0,48.42,48.506,48.42,48.4678,23234.0
2017-04-07 13:25:00,50.75,50.82,50.63,50.82,36930.0,48.4773,48.5442,48.3627,48.5442,36930.0
2017-04-07 13:30:00,50.83,50.99,50.76,50.77,48998.0,48.5537,48.7066,48.4869,48.4964,48998.0
2017-04-07 13:35:00,50.7,50.74,50.59,50.62,35466.0,48.4296,48.4678,48.3245,48.3531,35466.0
2017-04-07 13:40:00,50.63,50.65,50.56,50.65,24316.0,48.3627,48.3818,48.2958,48.3818,24316.0
2017-04-07 13:45:00,50.63,50.63,50.53,50.54,8694.0,48.3627,48.3627,48.2672,48.2767,8694.0
2017-04-07 13:50:00,50.55,50.66,50.54,50.59,9648.0,48.2863,48.3914,48.2767,48.3245,9648.0
2017-04-07 13:55:00,50.68,50.69,50.56,50.58,23908.0,48.4105,48.42,48.2958,48.3149,23908.0
2017-04-07 14:00:00,50.65,50.8,50.65,50.74,50004.0,48.3818,48.5251,48.3818,48.4678,50004.0
2017-04-07 14:05:00,50.77,50.82,50.72,50.73,17640.0,48.4964,48.5442,48.4487,48.4582,17640.0
2017-04-07 14:10:00,50.74,50.82,50.72,50.72,11002.0,48.4678,48.5442,48.4487,48.4487,11002.0
2017-04-07 14:15:00,50.74,50.74,50.6,50.61,28888.0,48.4678,48.4678,48.334,48.3436,28888.0
2017-04-07 14:20:00,50.6,50.74,50.6,50.73,9176.0,48.334,48.4678,48.334,48.4582,9176.0
2017-04-07 14:25:00,50.69,50.7,50.6,50.6,13058.0,48.42,48.4296,48.334,48.334,13058.0
2017-04-07 14:30:00,50.59,50.61,50.53,50.61,32890.0,48.3245,48.3436,48.2672,48.3436,32890.0
2017-04-07 14:35:00,50.59,50.62,50.47,50.51,70132.0,48.3245,48.3531,48.2099,48.2481,70132.0
2017-04-07 14:40:00,50.47,50.47,50.32,50.35,51600.0,48.2099,48.2099,48.0666,48.0952,51600.0
2017-04-07 14:45:00,50.41,50.51,50.41,50.51,32020.0,48.1525,48.2481,48.1525,48.2481,32020.0
2017-04-07 14:50:00,50.48,50.49,50.3,50.38,29006.0,48.2194,48.229,48.0475,48.1239,29006.0
2017-04-07 14:55:00,50.41,50.49,50.3,50.31,27420.0,48.1525,48.229,48.0475,48.057,27420.0
2017-04-07 15:00:00,50.3,50.47,50.29,50.41,35966.0,48.0475,48.2099,48.0379,48.1525,35966.0
2017-04-07 15:05:00,50.42,50.46,50.38,50.38,8400.0,48.1621,48.2003,48.1239,48.1239,8400.0
2017-04-07 15:10:00,50.43,50.55,50.43,50.54,27374.0,48.1717,48.2863,48.1717,48.2767,27374.0
2017-04-07 15:15:00,50.54,50.65,50.54,50.62,48020.0,48.2767,48.3818,48.2767,48.3531,48020.0
2017-04-07 15:20:00,50.61,50.71,50.59,50.69,56606.0,48.3436,48.4391,48.3245,48.42,56606.0
2017-04-07 15:25:00,50.68,50.72,50.53,50.56,63226.0,48.4105,48.4487,48.2672,48.2958,63226.0
2017-04-07 15:30:00,50.55,50.55,50.38,50.49,65886.0,48.2863,48.2863,48.1239,48.229,65886.0
2017-04-07 15:35:00,50.48,50.54,50.46,50.54,75642.0,48.2194,48.2767,48.2003,48.2767,75642.0
2017-04-07 15:40:00,50.55,50.55,50.51,50.52,52762.0,48.2863,48.2863,48.2481,48.2576,52762.0
2017-04-07 15:45:00,50.51,50.58,50.49,50.56,46398.0,48.2481,48.3149,48.229,48.2958,46398.0
2017-04-07 15:50:00,50.57,50.66,50.55,50.6,100856.0,48.3054,48.3914,48.2863,48.334,100856.0
2017-04-07 15:55:00,50.6,50.74,50.47,50.52,255618.0,48.334,48.4678,48.2099,48.2576,255618.0
2017-04-10 09:30:00,50.45,50.65,50.27,50.61,409686.0,48.1908,48.3818,48.0188,48.3436,409686.0
2017-04-10 09:35:00,50.52,51.07,50.5,51.06,286344.0,48.2576,48.783,48.2385,48.7734,286344.0
2017-04-10 09:40:00,51.05,51.4,51.01,51.31,219706.0,48.7639,49.0982,48.7257,49.0122,219706.0
2017-04-10 09:45:00,51.37,51.61,51.35,51.57,125858.0,49.0696,49.2988,49.0505,49.2606,125858.0
2017-04-10 09:50:00,51.59,51.67,51.45,51.65,149388.0,49.2797,49.3561,49.146,49.337,149388.0
2017-04-10 09:55:00,51.63,51.71,51.49,51.68,80704.0,49.3179,49.3943,49.1842,49.3657,80704.0
2017-04-10 10:00:00,51.72,51.8,51.63,51.79,178456.0,49.4039,49.4803,49.3179,49.4708,178456.0
2017-04-10 10:05:00,51.74,51.96,51.73,51.88,150390.0,49.423,49.6331,49.4134,49.5567,150390.0
2017-04-10 10:10:00,51.84,51.88,51.63,51.8,45764.0,49.5185,49.5567,49.3179,49.4803,45764.0
2017-04-10 10:15:00,51.79,51.87,51.56,51.71,66808.0,49.4708,49.5472,49.2511,49.3943,66808.0
2017-04-10 10:20:00,51.67,51.82,51.57,51.7,71506.0,49.3561,49.4994,49.2606,49.3848,71506.0
2017-04-10 10:25:00,51.71,51.74,51.58,51.62,26378.0,49.3943,49.423,49.2702,49.3084,26378.0
2017-04-10 10:30:00,51.68,51.98,51.68,51.82,116520.0,49.3657,49.6522,49.3657,49.4994,116520.0
2017-04-10 10:35:00,51.92,51.95,51.56,51.56,36988.0,49.5949,49.6236,49.2511,49.2511,36988.0
2017-04-10 10:40:00,51.54,51.66,51.45,51.61,64904.0,49.2319,49.3466,49.146,49.2988,64904.0
2017-04-10 10:45:00,51.57,51.69,51.48,51.52,36540.0,49.2606,49.3752,49.1746,49.2128,36540.0
2017-04-10 10:50:00,51.55,51.57,51.41,51.48,47368.0,49.2415,49.2606,49.1078,49.1746,47368.0
2017-04-10 10:55:00,51.45,51.52,51.21,51.24,93650.0,49.146,49.2128,48.9167,48.9454,93650.0
2017-04-10 11:00:00,51.23,51.38,51.17,51.27,52240.0,48.9358,49.0791,48.8785,48.974,52240.0
2017-04-10 11:05:00,51.27,51.27,51.12,51.21,44724.0,48.974,48.974,48.8308,48.9167,44724.0
2017-04-10 11:10:00,51.25,51.36,51.25,51.33,39796.0,48.9549,49.06,48.9549,49.0314,39796.0
2017-04-10 11:15:00,51.35,51.48,51.26,51.31,36760.0,49.0505,49.1746,48.9645,49.0122,36760.0
2017-04-10 11:20:00,51.37,51.44,51.31,51.39,25108.0,49.0696,49.1364,49.0122,49.0887,25108.0
2017-04-10 11:25:00,51.42,51.42,51.19,51.22,41582.0,49.1173,49.1173,48.8976,48.9263,41582.0
2017-04-10 11:30:00,51.19,51.19,50.7,50.72,193118.0,48.8976,48.8976,48.4296,48.4487,193118.0
2017-04-10 11:35:00,50.71,50.8,50.63,50.69,127368.0,48.4391,48.5251,48.3627,48.42,127368.0
2017-04-10 11:40:00,50.71,50.72,50.34,50.55,260374.0,48.4391,48.4487,48.0857,48.2863,260374.0
2017-04-10 11:45:00,50.56,50.6,50.4,50.59,195010.0,48.2958,48.334,48.143,48.3245,195010.0
2017-04-10 11:50:00,50.59,50.73,50.51,50.68,107212.0,48.3245,48.4582,48.2481,48.4105,107212.0
2017-04-10 11:55:00,50.68,50.68,50.49,50.63,134294.0,48.4105,48.4105,48.229,48.3627,134294.0
2017-04-10 12:00:00,50.63,50.75,50.63,50.69,83662.0,48.3627,48.4773,48.3627,48.42,83662.0
2017-04-10 12:05:00,50.7,50.72,50.52,50.59,45768.0,48.4296,48.4487,48.2576,48.3245,45768.0
2017-04-10 12:10:00,50.61,50.62,50.11,50.17,248292.0,48.3436,48.3531,47.866,47.9233,248292.0
2017-04-10 12:15:00,50.13,50.26,50.1,50.23,103998.0,47.8851,48.0093,47.8564,47.9806,103998.0
2017-04-10 12:20:00,50.23,50.35,50.18,50.19,63652.0,47.9806,48.0952,47.9328,47.9424,63652.0
2017-04-10 12:25:00,50.19,50.39,50.12,50.37,62872.0,47.9424,48.1334,47.8755,48.1143,62872.0
2017-04-10 12:30:00,50.33,50.56,50.24,50.5,84628.0,48.0761,48.2958,47.9902,48.2385,84628.0
2017-04-10 12:35:00,50.51,50.54,50.44,50.52,40096.0,48.2481,48.2767,48.1812,48.2576,40096.0
2017-04-10 12:40:00,50.5,50.65,50.5,50.64,117344.0,48.2385,48.3818,48.2385,48.3722,117344.0
2017-04-10 12:45:00,50.64,50.81,50.58,50.81,93932.0,48.3722,48.5346,48.3149,48.5346,93932.0
2017-04-10 12:50:00,50.81,51.02,50.81,50.97,252944.0,48.5346,48.7352,48.5346,48.6875,252944.0
2017-04-10 12:55:00,50.95,51.0,50.89,50.93,67122.0,48.6684,48.7161,48.6111,48.6493,67122.0
2017-04-10 13:00:00,50.93,51.0,50.87,50.92,96204.0,48.6493,48.7161,48.592,48.6397,96204.0
2017-04-10 13:05:00,50.9,51.01,50.86,50.9,88420.0,48.6206,48.7257,48.5824,48.6206,88420.0
2017-04-10 13:10:00,50.88,51.0,50.82,51.0,79160.0,48.6015,48.7161,48.5442,48.7161,79160.0
2017-04-10 13:15:00,51.01,51.05,50.9,50.95,18710.0,48.7257,48.7639,48.6206,48.6684,18710.0
2017-04-10 13:20:00,50.95,51.01,50.94,51.01,12688.0,48.6684,48.7257,48.6588,48.7257,12688.0
2017-04-10 13:25:00,50.99,51.01,50.91,50.94,28398.0,48.7066,48.7257,48.6302,48.6588,28398.0
2017-04-10 13:30:00,50.97,51.08,50.95,51.07,47526.0,48.6875,48.7925,48.6684,48.783,47526.0
2017-04-10 13:35:00,51.08,51.36,51.08,51.27,106476.0,48.7925,49.06,48.7925,48.974,106476.0
2017-04-10 13:40:00,51.24,51.27,51.14,51.18,25300.0,48.9454,48.974,48.8499,48.8881,25300.0
2017-04-10 13:45:00,51.17,51.17,51.09,51.12,16542.0,48.8785,48.8785,48.8021,48.8308,16542.0
2017-04-10 13:50:00,51.16,51.19,51.08,51.16,22396.0,48.869,48.8976,48.7925,48.869,22396.0
2017-04-10 13:55:00,51.17,51.23,51.16,51.22,43236.0,48.8785,48.9358,48.869,48.9263,43236.0
2017-04-10 14:00:00,51.23,51.24,50.77,50.78,75600.0,48.9358,48.9454,48.4964,48.506,75600.0
2017-04-10 14:05:00,50.77,50.92,50.77,50.85,26930.0,48.4964,48.6397,48.4964,48.5728,26930.0
2017-04-10 14:10:00,50.85,51.1,50.85,51.04,42648.0,48.5728,48.8117,48.5728,48.7543,42648.0
2017-04-10 14:15:00,51.04,51.1,50.94,50.96,42798.0,48.7543,48.8117,48.6588,48.6779,42798.0
2017-04-10 14:20:00,50.97,51.01,50.88,51.01,24800.0,48.6875,48.7257,48.6015,48.7257,24800.0
2017-04-10 14:25:00,50.98,51.02,50.76,50.8,39496.0,48.697,48.7352,48.4869,48.5251,39496.0
2017-04-10 14:30:00,50.77,50.92,50.74,50.92,20042.0,48.4964,48.6397,48.4678,48.6397,20042.0
2017-04-10 14:35:00,50.91,50.91,50.8,50.85,29976.0,48.6302,48.6302,48.5251,48.5728,29976.0
2017-04-10 14:40:00,50.8,51.01,50.79,51.01,39942.0,48.5251,48.7257,48.5155,48.7257,39942.0
2017-04-10 14:45:00,51.03,51.21,51.03,51.21,109638.0,48.7448,48.9167,48.7448,48.9167,109638.0
2017-04-10 14:50:00,51.18,51.27,51.1,51.27,40022.0,48.8881,48.974,48.8117,48.974,40022.0
2017-04-10 14:55:00,51.24,51.24,51.13,51.17,29586.0,48.9454,48.9454,48.8403,48.8785,29586.0
2017-04-10 15:00:00,51.18,51.24,51.14,51.23,43338.0,48.8881,48.9454,48.8499,48.9358,43338.0
2017-04-10 15:05:00,51.24,51.39,51.19,51.2,93336.0,48.9454,49.0887,48.8976,48.9072,93336.0
2017-04-10 15:10:00,51.18,51.25,51.16,51.2,29978.0,48.8881,48.9549,48.869,48.9072,29978.0
2017-04-10 15:15:00,51.21,51.24,51.13,51.14,24340.0,48.9167,48.9454,48.8403,48.8499,24340.0
2017-04-10 15:20:00,51.13,51.13,50.81,50.9,135190.0,48.8403,48.8403,48.5346,48.6206,135190.0
2017-04-10 15:25:00,50.91,50.93,50.85,50.9,37568.0,48.6302,48.6493,48.5728,48.6206,37568.0
2017-04-10 15:30:00,50.89,50.98,50.73,50.82,63882.0,48.6111,48.697,48.4582,48.5442,63882.0
2017-04-10 15:35:00,50.82,50.93,50.79,50.88,38360.0,48.5442,48.6493,48.5155,48.6015,38360.0
2017-04-10 15:40:00,50.88,50.93,50.83,50.83,27900.0,48.6015,48.6493,48.5537,48.5537,27900.0
2017-04-10 15:45:00,50.8,50.87,50.74,50.74,45294.0,48.5251,48.592,48.4678,48.4678,45294.0
2017-04-10 15:50:00,50.74,50.88,50.74,50.77,46464.0,48.4678,48.6015,48.4678,48.4964,46464.0
2017-04-10 15:55:00,50.79,50.84,50.71,50.81,185194.0,48.5155,48.5633,48.4391,48.5346,185194.0
2017-04-11 09:30:00,50.2,50.72,50.09,50.6,239740.0,47.952,48.4487,47.8469,48.334,239740.0
2017-04-11 09:35:00,50.7,50.83,50.39,50.54,125290.0,48.4296,48.5537,48.1334,48.2767,125290.0
2017-04-11 09:40:00,50.48,50.56,50.13,50.35,215204.0,48.2194,48.2958,47.8851,48.0952,215204.0
2017-04-11 09:45:00,50.3,50.56,50.17,50.38,216770.0,48.0475,48.2958,47.9233,48.1239,216770.0
2017-04-11 09:50:00,50.38,50.76,50.2,50.67,198806.0,48.1239,48.4869,47.952,48.4009,198806.0
2017-04-11 09:55:00,50.65,50.99,50.49,50.96,111330.0,48.3818,48.7066,48.229,48.6779,111330.0
2017-04-11 10:00:00,51.0,51.22,50.9,51.2,238610.0,48.7161,48.9263,48.6206,48.9072,238610.0
2017-04-11 10:05:00,51.17,51.27,50.98,51.1,128104.0,48.8785,48.974,48.697,48.8117,128104.0
2017-04-11 10:10:00,51.09,51.27,50.94,51.0,72706.0,48.8021,48.974,48.6588,48.7161,72706.0
2017-04-11 10:15:00,50.97,51.06,50.8,51.03,88782.0,48.6875,48.7734,48.5251,48.7448,88782.0
2017-04-11 10:20:00,50.98,51.01,50.52,50.7,139320.0,48.697,48.7257,48.2576,48.4296,139320.0
2017-04-11 10:25:00,50.73,50.85,50.55,50.78,82680.0,48.4582,48.5728,48.2863,48.506,82680.0
2017-04-11 10:30:00,50.77,50.77,50.19,50.23,217732.0,48.4964,48.4964,47.9424,47.9806,217732.0
2017-04-11 10:35:00,50.24,50.59,50.17,50.53,135558.0,47.9902,48.3245,47.9233,48.2672,135558.0
2017-04-11 10:40:00,50.47,50.47,50.05,50.33,139764.0,48.2099,48.2099,47.8087,48.0761,139764.0
2017-04-11 10:45:00,50.33,50.49,50.27,50.3,65770.0,48.0761,48.229,48.0188,48.0475,65770.0
2017-04-11 10:50:00,50.29,50.4,50.07,50.2,119514.0,48.0379,48.143,47.8278,47.952,119514.0
2017-04-11 10:55:00,50.18,50.32,50.0,50.32,222492.0,47.9328,48.0666,47.7609,48.0666,222492.0
2017-04-11 11:00:00,50.32,50.51,50.18,50.49,145716.0,48.0666,48.2481,47.9328,48.229,145716.0
2017-04-11 11:05:00,50.44,50.63,50.42,50.45,213082.0,48.1812,48.3627,48.1621,48.1908,213082.0
2017-04-11 11:10:00,50.4,50.49,50.27,50.28,87102.0,48.143,48.229,48.0188,48.0284,87102.0
2017-04-11 11:15:00,50.27,50.41,50.13,50.38,69880.0,48.0188,48.1525,47.8851,48.1239,69880.0
2017-04-11 11:20:00,50.37,50.49,50.23,50.38,38834.0,48.1143,48.229,47.9806,48.1239,38834.0
2017-04-11 11:25:00,50.35,50.4,50.2,50.36,57130.0,48.0952,48.143,47.952,48.1048,57130.0
2017-04-11 11:30:00,50.4,50.61,50.33,50.58,143912.0,48.143,48.3436,48.0761,48.3149,143912.0
2017-04-11 11:35:00,50.58,50.85,50.58,50.82,181858.0,48.3149,48.5728,48.3149,48.5442,181858.0
2017-04-11 11:40:00,50.83,50.83,50.66,50.7,35322.0,48.5537,48.5537,48.3914,48.4296,35322.0
2017-04-11 11:45:00,50.7,50.96,50.63,50.87,37852.0,48.4296,48.6779,48.3627,48.592,37852.0
2017-04-11 11:50:00,50.88,51.09,50.88,51.01,92862.0,48.6015,48.8021,48.6015,48.7257,92862.0
2017-04-11 11:55:00,51.0,51.09,50.94,50.99,41440.0,48.7161,48.8021,48.6588,48.7066,41440.0
2017-04-11 12:00:00,50.97,50.97,50.77,50.82,32758.0,48.6875,48.6875,48.4964,48.5442,32758.0
2017-04-11 12:05:00,50.84,50.93,50.83,50.92,23318.0,48.5633,48.6493,48.5537,48.6397,23318.0
2017-04-11 12:10:00,50.93,51.16,50.91,51.1,77974.0,48.6493,48.869,48.6302,48.8117,77974.0
2017-04-11 12:15:00,51.12,51.24,51.09,51.24,119446.0,48.8308,48.9454,48.8021,48.9454,119446.0
2017-04-11 12:20:00,51.23,51.4,51.23,51.3,185058.0,48.9358,49.0982,48.9358,49.0027,185058.0
2017-04-11 12:25:00,51.31,51.37,51.17,51.34,56394.0,49.0122,49.0696,48.8785,49.0409,56394.0
2017-04-11 12:30:00,51.36,51.4,51.27,51.31,28582.0,49.06,49.0982,48.974,49.0122,28582.0
2017-04-11 12:35:00,51.35,51.43,51.3,51.31,49838.0,49.0505,49.1269,49.0027,49.0122,49838.0
2017-04-11 12:40:00,51.26,51.3,51.13,51.24,74190.0,48.9645,49.0027,48.8403,48.9454,74190.0
2017-04-11 12:45:00,51.25,51.27,51.15,51.15,11372.0,48.9549,48.974,48.8594,48.8594,11372.0
2017-04-11 12:50:00,51.22,51.47,51.21,51.44,73242.0,48.9263,49.1651,48.9167,49.1364,73242.0
2017-04-11 12:55:00,51.45,51.49,51.29,51.3,34990.0,49.146,49.1842,48.9931,49.0027,34990.0
2017-04-11 13:00:00,51.37,51.57,51.37,51.56,110816.0,49.0696,49.2606,49.0696,49.2511,110816.0
2017-04-11 13:05:00,51.58,51.74,51.55,51.56,72316.0,49.2702,49.423,49.2415,49.2511,72316.0
2017-04-11 13:10:00,51.52,51.61,51.5,51.52,44748.0,49.2128,49.2988,49.1937,49.2128,44748.0
2017-04-11 13:15:00,51.56,51.63,51.54,51.63,24510.0,49.2511,49.3179,49.2319,49.3179,24510.0
2017-04-11 13:20:00,51.58,51.72,51.42,51.42,40242.0,49.2702,49.4039,49.1173,49.1173,40242.0
2017-04-11 13:25:00,51.47,51.5,51.39,51.49,8194.0,49.1651,49.1937,49.0887,49.1842,8194.0
2017-04-11 13:30:00,51.5,51.55,51.37,51.39,31978.0,49.1937,49.2415,49.0696,49.0887,31978.0
2017-04-11 13:35:00,51.42,51.6,51.42,51.56,91286.0,49.1173,49.2893,49.1173,49.2511,91286.0
2017-04-11 13:40:00,51.58,51.6,51.3,51.38,51656.0,49.2702,49.2893,49.0027,49.0791,51656.0
2017-04-11 13:45:00,51.38,51.45,51.34,51.37,35896.0,49.0791,49.146,49.0409,49.0696,35896.0
2017-04-11 13:50:00,51.37,51.46,51.36,51.45,22080.0,49.0696,49.1555,49.06,49.146,22080.0
2017-04-11 13:55:00,51.43,51.49,51.34,51.47,37270.0,49.1269,49.1842,49.0409,49.1651,37270.0
2017-04-11 14:00:00,51.49,51.56,51.44,51.55,41530.0,49.1842,49.2511,49.1364,49.2415,41530.0
2017-04-11 14:05:00,51.53,51.72,51.53,51.7,52778.0,49.2224,49.4039,49.2224,49.3848,52778.0
2017-04-11 14:10:00,51.72,51.75,51.4,51.49,95320.0,49.4039,49.4325,49.0982,49.1842,95320.0
2017-04-11 14:15:00,51.54,51.56,51.44,51.48,29132.0,49.2319,49.2511,49.1364,49.1746,29132.0
2017-04-11 14:20:00,51.47,51.55,51.46,51.51,11650.0,49.1651,49.2415,49.1555,49.2033,11650.0
2017-04-11 14:25:00,51.52,51.65,51.48,51.63,43588.0,49.2128,49.337,49.1746,49.3179,43588.0
2017-04-11 14:30:00,51.63,51.74,51.54,51.68,59856.0,49.3179,49.423,49.2319,49.3657,59856.0
2017-04-11 14:35:00,51.74,51.76,51.61,51.63,85138.0,49.423,49.4421,49.2988,49.3179,85138.0
2017-04-11 14:40:00,51.69,51.74,51.58,51.59,24978.0,49.3752,49.423,49.2702,49.2797,24978.0
2017-04-11 14:45:00,51.63,51.7,51.63,51.63,25886.0,49.3179,49.3848,49.3179,49.3179,25886.0
2017-04-11 14:50:00,51.65,51.9,51.6,51.85,140050.0,49.337,49.5758,49.2893,49.5281,140050.0
2017-04-11 14:55:00,51.9,51.95,51.74,51.77,49366.0,49.5758,49.6236,49.423,49.4516,49366.0
2017-04-11 15:00:00,51.73,51.81,51.68,51.71,56108.0,49.4134,49.4899,49.3657,49.3943,56108.0
2017-04-11 15:05:00,51.71,51.77,51.64,51.77,27506.0,49.3943,49.4516,49.3275,49.4516,27506.0
2017-04-11 15:10:00,51.77,51.77,51.61,51.62,27422.0,49.4516,49.4516,49.2988,49.3084,27422.0
2017-04-11 15:15:00,51.63,51.67,51.49,51.57,54322.0,49.3179,49.3561,49.1842,49.2606,54322.0
2017-04-11 15:20:00,51.58,51.66,51.55,51.58,40710.0,49.2702,49.3466,49.2415,49.2702,40710.0
2017-04-11 15:25:00,51.6,51.71,51.6,51.68,13924.0,49.2893,49.3943,49.2893,49.3657,13924.0
2017-04-11 15:30:00,51.67,51.83,51.63,51.8,49666.0,49.3561,49.509,49.3179,49.4803,49666.0
2017-04-11 15:35:00,51.8,51.91,51.79,51.85,78680.0,49.4803,49.5854,49.4708,49.5281,78680.0
2017-04-11 15:40:00,51.85,51.88,51.68,51.69,62110.0,49.5281,49.5567,49.3657,49.3752,62110.0
2017-04-11 15:45:00,51.66,51.75,51.61,51.68,36372.0,49.3466,49.4325,49.2988,49.3657,36372.0
2017-04-11 15:50:00,51.7,51.71,51.6,51.62,62810.0,49.3848,49.3943,49.2893,49.3084,62810.0
2017-04-11 15:55:00,51.65,52.02,51.64,52.02,263190.0,49.337,49.6905,49.3275,49.6905,263190.0
2017-04-12 09:30:00,51.76,51.8,51.35,51.51,587934.0,49.4421,49.4803,49.0505,49.2033,587934.0
2017-04-12 09:35:00,51.51,51.66,51.31,51.45,314058.0,49.2033,49.3466,49.0122,49.146,314058.0
2017-04-12 09:40:00,51.47,51.69,51.45,51.52,104306.0,49.1651,49.3752,49.146,49.2128,104306.0
2017-04-12 09:45:00,51.55,51.73,51.43,51.5,150488.0,49.2415,49.4134,49.1269,49.1937,150488.0
2017-04-12 09:50:00,51.5,51.67,51.29,51.56,197642.0,49.1937,49.3561,48.9931,49.2511,197642.0
2017-04-12 09:55:00,51.51,51.54,51.27,51.39,131302.0,49.2033,49.2319,48.974,49.0887,131302.0
2017-04-12 10:00:00,51.41,51.56,51.21,51.35,151580.0,49.1078,49.2511,48.9167,49.0505,151580.0
2017-04-12 10:05:00,51.35,51.49,51.26,51.27,152908.0,49.0505,49.1842,48.9645,48.974,152908.0
2017-04-12 10:10:00,51.28,51.29,50.99,51.09,280986.0,48.9836,48.9931,48.7066,48.8021,280986.0
2017-04-12 10:15:00,51.17,51.49,51.14,51.34,170520.0,48.8785,49.1842,48.8499,49.0409,170520.0
2017-04-12 10:20:00,51.37,51.4,51.2,51.26,58458.0,49.0696,49.0982,48.9072,48.9645,58458.0
2017-04-12 10:25:00,51.27,51.28,51.02,51.05,129984.0,48.974,48.9836,48.7352,48.7639,129984.0
2017-04-12 10:30:00,51.13,51.27,50.96,51.1,105360.0,48.8403,48.974,48.6779,48.8117,105360.0
2017-04-12 10:35:00,51.1,51.2,50.79,50.89,164434.0,48.8117,48.9072,48.5155,48.6111,164434.0
2017-04-12 10:40:00,50.92,50.93,50.44,50.44,215954.0,48.6397,48.6493,48.1812,48.1812,215954.0
2017-04-12 10:45:00,50.42,50.44,49.92,50.23,556258.0,48.1621,48.1812,47.6845,47.9806,556258.0
2017-04-12 10:50:00,50.21,50.33,50.09,50.29,170484.0,47.9615,48.0761,47.8469,48.0379,170484.0
2017-04-12 10:55:00,50.29,50.43,50.23,50.27,178924.0,48.0379,48.1717,47.9806,48.0188,178924.0
2017-04-12 11:00:00,50.27,50.35,50.19,50.27,97026.0,48.0188,48.0952,47.9424,48.0188,97026.0
2017-04-12 11:05:00,50.24,50.6,50.24,50.58,111576.0,47.9902,48.334,47.9902,48.3149,111576.0
2017-04-12 11:10:00,50.56,50.6,50.41,50.48,41610.0,48.2958,48.334,48.1525,48.2194,41610.0
2017-04-12 11:15:00,50.46,50.49,50.33,50.42,56336.0,48.2003,48.229,48.0761,48.1621,56336.0
2017-04-12 11:20:00,50.42,50.5,50.19,50.27,101874.0,48.1621,48.2385,47.9424,48.0188,101874.0
2017-04-12 11:25:00,50.26,50.43,50.26,50.35,51748.0,48.0093,48.1717,48.0093,48.0952,51748.0
2017-04-12 11:30:00,50.33,50.33,50.2,50.2,85638.0,48.0761,48.0761,47.952,47.952,85638.0
2017-04-12 11:35:00,50.21,50.21,50.0,50.1,213516.0,47.9615,47.9615,47.7609,47.8564,213516.0
2017-04-12 11:40:00,50.09,50.21,50.06,50.12,139354.0,47.8469,47.9615,47.8182,47.8755,139354.0
2017-04-12 11:45:00,50.09,50.17,50.02,50.12,80862.0,47.8469,47.9233,47.78,47.8755,80862.0
2017-04-12 11:50:00,50.13,50.13,49.94,49.98,193248.0,47.8851,47.8851,47.7036,47.7418,193248.0
2017-04-12 11:55:00,49.99,50.22,49.93,50.16,94254.0,47.7514,47.9711,47.694,47.9137,94254.0
2017-04-12 12:00:00,50.22,50.24,50.13,50.18,50098.0,47.9711,47.9902,47.8851,47.9328,50098.0
2017-04-12 12:05:00,50.17,50.34,50.17,50.33,108020.0,47.9233,48.0857,47.9233,48.0761,108020.0
2017-04-12 12:10:00,50.33,50.48,50.33,50.47,157516.0,48.0761,48.2194,48.0761,48.2099,157516.0
2017-04-12 12:15:00,50.47,50.49,50.35,50.38,76198.0,48.2099,48.229,48.0952,48.1239,76198.0
2017-04-12 12:20:00,50.33,50.44,50.22,50.23,83012.0,48.0761,48.1812,47.9711,47.9806,83012.0
2017-04-12 12:25:00,50.26,50.31,50.17,50.24,81858.0,48.0093,48.057,47.9233,47.9902,81858.0
2017-04-12 12:30:00,50.23,50.25,50.14,50.18,57692.0,47.9806,47.9997,47.8946,47.9328,57692.0
2017-04-12 12:35:00,50.17,50.25,50.05,50.12,99582.0,47.9233,47.9997,47.8087,47.8755,99582.0
2017-04-12 12:40:00,50.13,50.22,50.06,50.22,53324.0,47.8851,47.9711,47.8182,47.9711,53324.0
2017-04-12 12:45:00,50.24,50.35,50.22,50.27,89694.0,47.9902,48.0952,47.9711,48.0188,89694.0
2017-04-12 12:50:00,50.27,50.27,50.02,50.05,132180.0,48.0188,48.0188,47.78,47.8087,132180.0
2017-04-12 12:55:00,50.07,50.17,49.99,50.14,109918.0,47.8278,47.9233,47.7514,47.8946,109918.0
2017-04-12 13:00:00,50.12,50.33,50.11,50.27,110476.0,47.8755,48.0761,47.866,48.0188,110476.0
2017-04-12 13:05:00,50.24,50.52,50.18,50.45,145410.0,47.9902,48.2576,47.9328,48.1908,145410.0
2017-04-12 13:10:00,50.44,50.52,50.4,50.45,50784.0,48.1812,48.2576,48.143,48.1908,50784.0
2017-04-12 13:15:00,50.43,50.48,50.38,50.44,48650.0,48.1717,48.2194,48.1239,48.1812,48650.0
2017-04-12 13:20:00,50.41,50.41,50.24,50.35,66106.0,48.1525,48.1525,47.9902,48.0952,66106.0
2017-04-12 13:25:00,50.29,50.35,50.25,50.34,54876.0,48.0379,48.0952,47.9997,48.0857,54876.0
2017-04-12 13:30:00,50.33,50.34,50.15,50.29,105870.0,48.0761,48.0857,47.9042,48.0379,105870.0
2017-04-12 13:35:00,50.31,50.55,50.25,50.51,84022.0,48.057,48.2863,47.9997,48.2481,84022.0
2017-04-12 13:40:00,50.51,50.63,50.46,50.59,114794.0,48.2481,48.3627,48.2003,48.3245,114794.0
2017-04-12 13:45:00,50.64,50.66,50.48,50.65,58130.0,48.3722,48.3914,48.2194,48.3818,58130.0
2017-04-12 13:50:00,50.66,50.68,50.57,50.58,44744.0,48.3914,48.4105,48.3054,48.3149,44744.0
2017-04-12 13:55:00,50.59,50.94,50.52,50.94,124794.0,48.3245,48.6588,48.2576,48.6588,124794.0
2017-04-12 14:00:00,50.89,50.93,50.65,50.68,285822.0,48.6111,48.6493,48.3818,48.4105,285822.0
2017-04-12 14:05:00,50.66,50.73,50.56,50.57,70344.0,48.3914,48.4582,48.2958,48.3054,70344.0
2017-04-12 14:10:00,50.57,50.65,50.55,50.57,38300.0,48.3054,48.3818,48.2863,48.3054,38300.0
2017-04-12 14:15:00,50.54,50.56,50.47,50.54,74330.0,48.2767,48.2958,48.2099,48.2767,74330.0
2017-04-12 14:20:00,50.5,50.56,50.42,50.46,46800.0,48.2385,48.2958,48.1621,48.2003,46800.0
2017-04-12 14:25:00,50.44,50.52,50.42,50.49,39566.0,48.1812,48.2576,48.1621,48.229,39566.0
2017-04-12 14:30:00,50.49,50.65,50.49,50.63,56964.0,48.229,48.3818,48.229,48.3627,56964.0
2017-04-12 14:35:00,50.63,50.63,50.32,50.32,64652.0,48.3627,48.3627,48.0666,48.0666,64652.0
2017-04-12 14:40:00,50.31,50.33,50.23,50.24,53576.0,48.057,48.0761,47.9806,47.9902,53576.0
2017-04-12 14:45:00,50.24,50.31,50.2,50.23,69248.0,47.9902,48.057,47.952,47.9806,69248.0
2017-04-12 14:50:00,50.23,50.33,50.15,50.29,148744.0,47.9806,48.0761,47.9042,48.0379,148744.0
2017-04-12 14:55:00,50.37,50.38,50.31,50.35,21366.0,48.1143,48.1239,48.057,48.0952,21366.0
2017-04-12 15:00:00,50.34,50.41,50.24,50.25,22104.0,48.0857,48.1525,47.9902,47.9997,22104.0
2017-04-12 15:05:00,50.23,50.24,50.13,50.15,79578.0,47.9806,47.9902,47.8851,47.9042,79578.0
2017-04-12 15:10:00,50.23,50.33,50.0,50.12,192058.0,47.9806,48.0761,47.7609,47.8755,192058.0
2017-04-12 15:15:00,50.1,50.1,49.82,49.84,229930.0,47.8564,47.8564,47.589,47.6081,229930.0
2017-04-12 15:20:00,49.81,50.25,49.81,50.13,154316.0,47.5794,47.9997,47.5794,47.8851,154316.0
2017-04-12 15:25:00,50.16,50.16,49.99,49.99,44186.0,47.9137,47.9137,47.7514,47.7514,44186.0
2017-04-12 15:30:00,50.04,50.16,50.02,50.15,31464.0,47.7991,47.9137,47.78,47.9042,31464.0
2017-04-12 15:35:00,50.16,50.17,49.94,49.94,61586.0,47.9137,47.9233,47.7036,47.7036,61586.0
2017-04-12 15:40:00,49.94,50.03,49.83,49.88,148806.0,47.7036,47.7896,47.5985,47.6463,148806.0
2017-04-12 15:45:00,49.86,49.93,49.81,49.86,90430.0,47.6272,47.694,47.5794,47.6272,90430.0
2017-04-12 15:50:00,49.88,50.09,49.87,50.06,337780.0,47.6463,47.8469,47.6367,47.8182,337780.0
2017-04-12 15:55:00,50.08,50.2,49.96,50.0,387826.0,47.8373,47.952,47.7227,47.7609,387826.0
2017-04-13 09:30:00,49.77,49.77,49.27,49.49,192038.0,47.5412,47.5412,47.0636,47.2737,192038.0
2017-04-13 09:35:00,49.47,49.85,49.31,49.76,266476.0,47.2546,47.6176,47.1018,47.5317,266476.0
2017-04-13 09:40:00,49.75,49.9,49.55,49.55,163468.0,47.5221,47.6654,47.3311,47.3311,163468.0
2017-04-13 09:45:00,49.54,49.69,49.33,49.66,166470.0,47.3215,47.4648,47.1209,47.4361,166470.0
2017-04-13 09:50:00,49.67,50.18,49.62,49.99,302626.0,47.4457,47.9328,47.3979,47.7514,302626.0
2017-04-13 09:55:00,50.0,50.15,49.91,49.95,217006.0,47.7609,47.9042,47.6749,47.7131,217006.0
2017-04-13 10:00:00,49.95,50.3,49.95,50.27,325302.0,47.7131,48.0475,47.7131,48.0188,325302.0
2017-04-13 10:05:00,50.25,50.29,50.07,50.14,80546.0,47.9997,48.0379,47.8278,47.8946,80546.0
2017-04-13 10:10:00,50.13,50.23,50.04,50.04,82202.0,47.8851,47.9806,47.7991,47.7991,82202.0
2017-04-13 10:15:00,50.07,50.21,49.99,50.04,84884.0,47.8278,47.9615,47.7514,47.7991,84884.0
2017-04-13 10:20:00,50.05,50.06,49.75,49.95,271566.0,47.8087,47.8182,47.5221,47.7131,271566.0
2017-04-13 10:25:00,49.97,50.06,49.69,49.71,93992.0,47.7323,47.8182,47.4648,47.4839,93992.0
2017-04-13 10:30:00,49.69,49.98,49.67,49.91,92610.0,47.4648,47.7418,47.4457,47.6749,92610.0
2017-04-13 10:35:00,49.9,49.97,49.76,49.96,65292.0,47.6654,47.7323,47.5317,47.7227,65292.0
2017-04-13 10:40:00,49.91,50.02,49.87,49.99,116118.0,47.6749,47.78,47.6367,47.7514,116118.0
2017-04-13 10:45:00,49.99,50.12,49.94,49.95,76870.0,47.7514,47.8755,47.7036,47.7131,76870.0
2017-04-13 10:50:00,49.94,50.18,49.93,50.14,58728.0,47.7036,47.9328,47.694,47.8946,58728.0
2017-04-13 10:55:00,50.16,50.19,50.02,50.04,81748.0,47.9137,47.9424,47.78,47.7991,81748.0
2017-04-13 11:00:00,50.06,50.19,49.99,50.07,73122.0,47.8182,47.9424,47.7514,47.8278,73122.0
2017-04-13 11:05:00,50.07,50.07,49.93,49.97,63862.0,47.8278,47.8278,47.694,47.7323,63862.0
2017-04-13 11:10:00,49.98,50.04,49.88,49.91,48508.0,47.7418,47.7991,47.6463,47.6749,48508.0
2017-04-13 11:15:00,49.9,49.9,49.65,49.65,223050.0,47.6654,47.6654,47.4266,47.4266,223050.0
2017-04-13 11:20:00,49.66,49.73,49.59,49.64,179622.0,47.4361,47.503,47.3693,47.417,179622.0
2017-04-13 11:25:00,49.63,49.76,49.6,49.62,76434.0,47.4075,47.5317,47.3788,47.3979,76434.0
2017-04-13 11:30:00,49.61,49.77,49.59,49.76,32606.0,47.3884,47.5412,47.3693,47.5317,32606.0
2017-04-13 11:35:00,49.79,49.8,49.5,49.52,101294.0,47.5603,47.5699,47.2833,47.3024,101294.0
2017-04-13 11:40:00,49.54,49.55,49.41,49.52,130946.0,47.3215,47.3311,47.1973,47.3024,130946.0
2017-04-13 11:45:00,49.52,49.67,49.49,49.52,52960.0,47.3024,47.4457,47.2737,47.3024,52960.0
2017-04-13 11:50:00,49.54,49.74,49.54,49.73,111370.0,47.3215,47.5126,47.3215,47.503,111370.0
2017-04-13 11:55:00,49.71,49.71,49.51,49.56,50682.0,47.4839,47.4839,47.2929,47.3406,50682.0
2017-04-13 12:00:00,49.54,49.54,49.33,49.33,128532.0,47.3215,47.3215,47.1209,47.1209,128532.0
2017-04-13 12:05:00,49.33,49.33,48.85,48.89,482876.0,47.1209,47.1209,46.6624,46.7006,482876.0
2017-04-13 12:10:00,48.92,49.17,48.9,49.08,90570.0,46.7293,46.9681,46.7102,46.8821,90570.0
2017-04-13 12:15:00,49.07,49.15,48.95,49.0,87352.0,46.8726,46.949,46.7579,46.8057,87352.0
2017-04-13 12:20:00,49.01,49.13,48.92,48.97,94018.0,46.8152,46.9299,46.7293,46.777,94018.0
2017-04-13 12:25:00,48.97,49.13,48.97,49.13,62942.0,46.777,46.9299,46.777,46.9299,62942.0
2017-04-13 12:30:00,49.13,49.29,49.11,49.2,55582.0,46.9299,47.0827,46.9108,46.9967,55582.0
2017-04-13 12:35:00,49.22,49.29,49.13,49.22,48944.0,47.0158,47.0827,46.9299,47.0158,48944.0
2017-04-13 12:40:00,49.23,49.26,49.04,49.13,94424.0,47.0254,47.054,46.8439,46.9299,94424.0
2017-04-13 12:45:00,49.12,49.15,49.0,49.01,48356.0,46.9203,46.949,46.8057,46.8152,48356.0
2017-04-13 12:50:00,49.01,49.18,48.99,49.12,36174.0,46.8152,46.9776,46.7961,46.9203,36174.0
2017-04-13 12:55:00,49.12,49.18,49.01,49.1,53888.0,46.9203,46.9776,46.8152,46.9012,53888.0
2017-04-13 13:00:00,49.11,49.11,48.88,48.92,99806.0,46.9108,46.9108,46.6911,46.7293,99806.0
2017-04-13 13:05:00,48.93,48.95,48.76,48.85,128512.0,46.7388,46.7579,46.5764,46.6624,128512.0
2017-04-13 13:10:00,48.88,48.96,48.76,48.9,73992.0,46.6911,46.7675,46.5764,46.7102,73992.0
2017-04-13 13:15:00,48.9,48.96,48.85,48.96,27880.0,46.7102,46.7675,46.6624,46.7675,27880.0
2017-04-13 13:20:00,48.96,48.97,48.83,48.89,49236.0,46.7675,46.777,46.6433,46.7006,49236.0
2017-04-13 13:25:00,48.88,49.05,48.85,49.0,105486.0,46.6911,46.8535,46.6624,46.8057,105486.0
2017-04-13 13:30:00,49.02,49.11,48.96,48.99,74600.0,46.8248,46.9108,46.7675,46.7961,74600.0
2017-04-13 13:35:00,49.05,49.09,49.0,49.04,37692.0,46.8535,46.8917,46.8057,46.8439,37692.0
2017-04-13 13:40:00,49.05,49.06,48.67,48.67,103192.0,46.8535,46.863,46.4905,46.4905,103192.0
2017-04-13 13:45:00,48.68,48.71,48.41,48.46,294626.0,46.5,46.5287,46.2421,46.2899,294626.0
2017-04-13 13:50:00,48.46,48.63,48.45,48.59,85600.0,46.2899,46.4523,46.2803,46.4141,85600.0
2017-04-13 13:55:00,48.6,48.68,48.55,48.56,62772.0,46.4236,46.5,46.3758,46.3854,62772.0
2017-04-13 14:00:00,48.56,48.77,48.56,48.73,98604.0,46.3854,46.586,46.3854,46.5478,98604.0
2017-04-13 14:05:00,48.72,49.01,48.69,48.98,153474.0,46.5382,46.8152,46.5096,46.7866,153474.0
2017-04-13 14:10:00,48.99,49.13,48.94,48.96,119314.0,46.7961,46.9299,46.7484,46.7675,119314.0
2017-04-13 14:15:00,48.96,49.09,48.93,49.01,44514.0,46.7675,46.8917,46.7388,46.8152,44514.0
2017-04-13 14:20:00,49.06,49.18,48.99,49.05,58696.0,46.863,46.9776,46.7961,46.8535,58696.0
2017-04-13 14:25:00,49.08,49.2,49.08,49.13,116078.0,46.8821,46.9967,46.8821,46.9299,116078.0
2017-04-13 14:30:00,49.1,49.24,49.1,49.19,33952.0,46.9012,47.0349,46.9012,46.9872,33952.0
2017-04-13 14:35:00,49.16,49.19,49.03,49.08,63800.0,46.9585,46.9872,46.8343,46.8821,63800.0
2017-04-13 14:40:00,49.09,49.19,49.07,49.15,41160.0,46.8917,46.9872,46.8726,46.949,41160.0
2017-04-13 14:45:00,49.15,49.19,49.1,49.1,13420.0,46.949,46.9872,46.9012,46.9012,13420.0
2017-04-13 14:50:00,49.08,49.16,48.96,48.99,37026.0,46.8821,46.9585,46.7675,46.7961,37026.0
2017-04-13 14:55:00,49.0,49.18,48.99,49.16,22360.0,46.8057,46.9776,46.7961,46.9585,22360.0
2017-04-13 15:00:00,49.13,49.23,49.1,49.13,44578.0,46.9299,47.0254,46.9012,46.9299,44578.0
2017-04-13 15:05:00,49.13,49.13,48.94,48.95,41684.0,46.9299,46.9299,46.7484,46.7579,41684.0
2017-04-13 15:10:00,48.94,48.95,48.78,48.82,77604.0,46.7484,46.7579,46.5955,46.6338,77604.0
2017-04-13 15:15:00,48.78,48.78,48.63,48.74,61356.0,46.5955,46.5955,46.4523,46.5573,61356.0
2017-04-13 15:20:00,48.73,48.89,48.73,48.89,40066.0,46.5478,46.7006,46.5478,46.7006,40066.0
2017-04-13 15:25:00,48.85,48.88,48.68,48.68,42996.0,46.6624,46.6911,46.5,46.5,42996.0
2017-04-13 15:30:00,48.67,48.76,48.54,48.54,117260.0,46.4905,46.5764,46.3663,46.3663,117260.0
2017-04-13 15:35:00,48.54,48.58,48.42,48.46,156658.0,46.3663,46.4045,46.2517,46.2899,156658.0
2017-04-13 15:40:00,48.46,48.57,48.43,48.45,154594.0,46.2899,46.3949,46.2612,46.2803,154594.0
2017-04-13 15:45:00,48.47,48.76,48.45,48.75,110752.0,46.2994,46.5764,46.2803,46.5669,110752.0
2017-04-13 15:50:00,48.72,48.74,48.56,48.65,57040.0,46.5382,46.5573,46.3854,46.4714,57040.0
2017-04-13 15:55:00,48.66,48.67,48.4,48.4,458408.0,46.4809,46.4905,46.2326,46.2326,458408.0
2017-04-17 09:30:00,48.91,49.09,48.78,48.96,251612.0,46.7197,46.8917,46.5955,46.7675,251612.0
2017-04-17 09:35:00,48.97,49.03,48.66,48.72,128212.0,46.777,46.8343,46.4809,46.5382,128212.0
2017-04-17 09:40:00,48.72,48.78,48.42,48.55,129606.0,46.5382,46.5955,46.2517,46.3758,129606.0
2017-04-17 09:45:00,48.55,48.67,48.51,48.67,156004.0,46.3758,46.4905,46.3376,46.4905,156004.0
2017-04-17 09:50:00,48.68,49.02,48.66,48.95,116090.0,46.5,46.8248,46.4809,46.7579,116090.0
2017-04-17 09:55:00,48.94,48.99,48.85,48.85,93950.0,46.7484,46.7961,46.6624,46.6624,93950.0
2017-04-17 10:00:00,48.88,48.98,48.74,48.92,48910.0,46.6911,46.7866,46.5573,46.7293,48910.0
2017-04-17 10:05:00,48.95,49.08,48.9,49.05,174330.0,46.7579,46.8821,46.7102,46.8535,174330.0
2017-04-17 10:10:00,49.0,49.09,48.95,49.02,43512.0,46.8057,46.8917,46.7579,46.8248,43512.0
2017-04-17 10:15:00,49.04,49.16,48.98,49.06,92672.0,46.8439,46.9585,46.7866,46.863,92672.0
2017-04-17 10:20:00,49.09,49.09,48.93,48.95,65720.0,46.8917,46.8917,46.7388,46.7579,65720.0
2017-04-17 10:25:00,48.94,48.94,48.7,48.83,83962.0,46.7484,46.7484,46.5191,46.6433,83962.0
2017-04-17 10:30:00,48.85,49.02,48.85,48.85,31070.0,46.6624,46.8248,46.6624,46.6624,31070.0
2017-04-17 10:35:00,48.85,48.88,48.63,48.78,60796.0,46.6624,46.6911,46.4523,46.5955,60796.0
2017-04-17 10:40:00,48.8,48.81,48.63,48.65,24190.0,46.6146,46.6242,46.4523,46.4714,24190.0
2017-04-17 10:45:00,48.65,48.87,48.65,48.76,39210.0,46.4714,46.6815,46.4714,46.5764,39210.0
2017-04-17 10:50:00,48.76,48.91,48.72,48.9,86670.0,46.5764,46.7197,46.5382,46.7102,86670.0
2017-04-17 10:55:00,48.93,49.1,48.92,49.1,69954.0,46.7388,46.9012,46.7293,46.9012,69954.0
2017-04-17 11:00:00,49.09,49.31,49.09,49.31,139774.0,46.8917,47.1018,46.8917,47.1018,139774.0
2017-04-17 11:05:00,49.33,49.38,49.21,49.33,63214.0,47.1209,47.1687,47.0063,47.1209,63214.0
2017-04-17 11:10:00,49.35,49.43,49.32,49.37,77810.0,47.14,47.2164,47.1114,47.1591,77810.0
2017-04-17 11:15:00,49.38,49.42,49.29,49.37,50014.0,47.1687,47.2069,47.0827,47.1591,50014.0
2017-04-17 11:20:00,49.4,49.41,49.26,49.36,53218.0,47.1878,47.1973,47.054,47.1496,53218.0
2017-04-17 11:25:00,49.38,49.48,49.37,49.42,70936.0,47.1687,47.2642,47.1591,47.2069,70936.0
2017-04-17 11:30:00,49.43,49.43,49.31,49.38,11500.0,47.2164,47.2164,47.1018,47.1687,11500.0
2017-04-17 11:35:00,49.35,49.52,49.35,49.5,80682.0,47.14,47.3024,47.14,47.2833,80682.0
2017-04-17 11:40:00,49.52,49.54,49.27,49.28,90950.0,47.3024,47.3215,47.0636,47.0732,90950.0
2017-04-17 11:45:00,49.28,49.35,49.2,49.22,27000.0,47.0732,47.14,46.9967,47.0158,27000.0
2017-04-17 11:50:00,49.22,49.3,49.15,49.15,26252.0,47.0158,47.0923,46.949,46.949,26252.0
2017-04-17 11:55:00,49.13,49.2,49.05,49.07,45806.0,46.9299,46.9967,46.8535,46.8726,45806.0
2017-04-17 12:00:00,49.06,49.16,49.04,49.13,103100.0,46.863,46.9585,46.8439,46.9299,103100.0
2017-04-17 12:05:00,49.14,49.19,49.09,49.19,18850.0,46.9394,46.9872,46.8917,46.9872,18850.0
2017-04-17 12:10:00,49.19,49.19,49.08,49.09,35816.0,46.9872,46.9872,46.8821,46.8917,35816.0
2017-04-17 12:15:00,49.12,49.22,49.12,49.17,20070.0,46.9203,47.0158,46.9203,46.9681,20070.0
2017-04-17 12:20:00,49.17,49.3,49.16,49.3,25288.0,46.9681,47.0923,46.9585,47.0923,25288.0
2017-04-17 12:25:00,49.3,49.3,49.23,49.25,5052.0,47.0923,47.0923,47.0254,47.0445,5052.0
2017-04-17 12:30:00,49.19,49.24,49.16,49.21,32800.0,46.9872,47.0349,46.9585,47.0063,32800.0
2017-04-17 12:35:00,49.15,49.15,49.06,49.11,33534.0,46.949,46.949,46.863,46.9108,33534.0
2017-04-17 12:40:00,49.12,49.23,49.12,49.2,16940.0,46.9203,47.0254,46.9203,46.9967,16940.0
2017-04-17 12:45:00,49.2,49.23,49.07,49.07,27854.0,46.9967,47.0254,46.8726,46.8726,27854.0
2017-04-17 12:50:00,49.08,49.1,49.02,49.08,19270.0,46.8821,46.9012,46.8248,46.8821,19270.0
2017-04-17 12:55:00,49.08,49.13,49.08,49.1,11720.0,46.8821,46.9299,46.8821,46.9012,11720.0
2017-04-17 13:00:00,49.06,49.07,49.0,49.07,39604.0,46.863,46.8726,46.8057,46.8726,39604.0
2017-04-17 13:05:00,49.06,49.1,48.99,49.05,71392.0,46.863,46.9012,46.7961,46.8535,71392.0
2017-04-17 13:10:00,49.06,49.13,48.96,48.96,57334.0,46.863,46.9299,46.7675,46.7675,57334.0
2017-04-17 13:15:00,48.98,49.04,48.98,48.99,23862.0,46.7866,46.8439,46.7866,46.7961,23862.0
2017-04-17 13:20:00,48.98,49.01,48.95,49.01,36812.0,46.7866,46.8152,46.7579,46.8152,36812.0
2017-04-17 13:25:00,49.0,49.13,48.99,49.08,32668.0,46.8057,46.9299,46.7961,46.8821,32668.0
2017-04-17 13:30:00,49.08,49.17,49.07,49.15,60722.0,46.8821,46.9681,46.8726,46.949,60722.0
2017-04-17 13:35:00,49.17,49.17,49.03,49.09,23530.0,46.9681,46.9681,46.8343,46.8917,23530.0
2017-04-17 13:40:00,49.09,49.18,49.01,49.04,79566.0,46.8917,46.9776,46.8152,46.8439,79566.0
2017-04-17 13:45:00,49.05,49.07,49.01,49.05,96990.0,46.8535,46.8726,46.8152,46.8535,96990.0
2017-04-17 13:50:00,49.02,49.06,49.0,49.0,27324.0,46.8248,46.863,46.8057,46.8057,27324.0
2017-04-17 13:55:00,49.01,49.07,49.01,49.02,9552.0,46.8152,46.8726,46.8152,46.8248,9552.0
2017-04-17 14:00:00,49.02,49.1,48.99,49.1,24596.0,46.8248,46.9012,46.7961,46.9012,24596.0
2017-04-17 14:05:00,49.1,49.16,49.04,49.07,51048.0,46.9012,46.9585,46.8439,46.8726,51048.0
2017-04-17 14:10:00,49.06,49.1,49.04,49.1,7680.0,46.863,46.9012,46.8439,46.9012,7680.0
2017-04-17 14:15:00,49.07,49.16,49.06,49.06,30560.0,46.8726,46.9585,46.863,46.863,30560.0
2017-04-17 14:20:00,49.08,49.14,49.07,49.1,16464.0,46.8821,46.9394,46.8726,46.9012,16464.0
2017-04-17 14:25:00,49.12,49.12,49.06,49.06,24530.0,46.9203,46.9203,46.863,46.863,24530.0
2017-04-17 14:30:00,49.08,49.24,49.08,49.24,31308.0,46.8821,47.0349,46.8821,47.0349,31308.0
2017-04-17 14:35:00,49.22,49.28,49.19,49.27,34248.0,47.0158,47.0732,46.9872,47.0636,34248.0
2017-04-17 14:40:00,49.27,49.3,49.24,49.27,43738.0,47.0636,47.0923,47.0349,47.0636,43738.0
2017-04-17 14:45:00,49.29,49.33,49.23,49.23,36718.0,47.0827,47.1209,47.0254,47.0254,36718.0
2017-04-17 14:50:00,49.22,49.24,49.16,49.17,34360.0,47.0158,47.0349,46.9585,46.9681,34360.0
2017-04-17 14:55:00,49.17,49.18,49.06,49.08,49436.0,46.9681,46.9776,46.863,46.8821,49436.0
2017-04-17 15:00:00,49.09,49.14,49.09,49.14,33254.0,46.8917,46.9394,46.8917,46.9394,33254.0
2017-04-17 15:05:00,49.15,49.24,49.13,49.23,22560.0,46.949,47.0349,46.9299,47.0254,22560.0
2017-04-17 15:10:00,49.24,49.3,49.21,49.28,20510.0,47.0349,47.0923,47.0063,47.0732,20510.0
2017-04-17 15:15:00,49.29,49.54,49.29,49.5,149548.0,47.0827,47.3215,47.0827,47.2833,149548.0
2017-04-17 15:20:00,49.51,49.6,49.47,49.59,168574.0,47.2929,47.3788,47.2546,47.3693,168574.0
2017-04-17 15:25:00,49.59,49.8,49.59,49.77,185060.0,47.3693,47.5699,47.3693,47.5412,185060.0
2017-04-17 15:30:00,49.77,49.84,49.64,49.66,140114.0,47.5412,47.6081,47.417,47.4361,140114.0
2017-04-17 15:35:00,49.68,49.75,49.65,49.75,36680.0,47.4552,47.5221,47.4266,47.5221,36680.0
2017-04-17 15:40:00,49.76,49.82,49.7,49.7,60514.0,47.5317,47.589,47.4743,47.4743,60514.0
2017-04-17 15:45:00,49.74,49.98,49.72,49.95,265586.0,47.5126,47.7418,47.4934,47.7131,265586.0
2017-04-17 15:50:00,49.95,50.13,49.9,50.06,233434.0,47.7131,47.8851,47.6654,47.8182,233434.0
2017-04-17 15:55:00,50.04,50.18,49.98,50.12,450318.0,47.7991,47.9328,47.7418,47.8755,450318.0
2017-04-18 09:30:00,49.49,49.71,49.28,49.6,292448.0,47.2737,47.4839,47.0732,47.3788,292448.0
2017-04-18 09:35:00,49.59,49.85,49.35,49.73,291994.0,47.3693,47.6176,47.14,47.503,291994.0
2017-04-18 09:40:00,49.73,50.05,49.72,49.99,198138.0,47.503,47.8087,47.4934,47.7514,198138.0
2017-04-18 09:45:00,50.0,50.04,49.75,49.75,122520.0,47.7609,47.7991,47.5221,47.5221,122520.0
2017-04-18 09:50:00,49.76,49.76,49.62,49.69,57132.0,47.5317,47.5317,47.3979,47.4648,57132.0
2017-04-18 09:55:00,49.68,50.09,49.66,50.09,189632.0,47.4552,47.8469,47.4361,47.8469,189632.0
2017-04-18 10:00:00,50.1,50.13,49.77,49.82,88920.0,47.8564,47.8851,47.5412,47.589,88920.0
2017-04-18 10:05:00,49.85,49.88,49.69,49.79,39462.0,47.6176,47.6463,47.4648,47.5603,39462.0
2017-04-18 10:10:00,49.84,49.86,49.6,49.69,56048.0,47.6081,47.6272,47.3788,47.4648,56048.0
2017-04-18 10:15:00,49.66,49.71,49.29,49.4,188594.0,47.4361,47.4839,47.0827,47.1878,188594.0
2017-04-18 10:20:00,49.37,49.47,49.26,49.43,162542.0,47.1591,47.2546,47.054,47.2164,162542.0
2017-04-18 10:25:00,49.43,49.6,49.38,49.48,66432.0,47.2164,47.3788,47.1687,47.2642,66432.0
2017-04-18 10:30:00,49.45,49.68,49.45,49.62,68972.0,47.2355,47.4552,47.2355,47.3979,68972.0
2017-04-18 10:35:00,49.66,49.8,49.59,49.8,59790.0,47.4361,47.5699,47.3693,47.5699,59790.0
2017-04-18 10:40:00,49.8,49.92,49.72,49.9,86542.0,47.5699,47.6845,47.4934,47.6654,86542.0
2017-04-18 10:45:00,49.92,49.93,49.79,49.81,45278.0,47.6845,47.694,47.5603,47.5794,45278.0
2017-04-18 10:50:00,49.76,49.76,49.59,49.66,90236.0,47.5317,47.5317,47.3693,47.4361,90236.0
2017-04-18 10:55:00,49.62,49.69,49.49,49.68,27124.0,47.3979,47.4648,47.2737,47.4552,27124.0
2017-04-18 11:00:00,49.7,49.72,49.45,49.49,36204.0,47.4743,47.4934,47.2355,47.2737,36204.0
2017-04-18 11:05:00,49.47,49.63,49.46,49.62,36004.0,47.2546,47.4075,47.2451,47.3979,36004.0
2017-04-18 11:10:00,49.63,49.76,49.63,49.65,43302.0,47.4075,47.5317,47.4075,47.4266,43302.0
2017-04-18 11:15:00,49.63,49.78,49.59,49.6,37544.0,47.4075,47.5508,47.3693,47.3788,37544.0
2017-04-18 11:20:00,49.62,49.71,49.52,49.7,32382.0,47.3979,47.4839,47.3024,47.4743,32382.0
2017-04-18 11:25:00,49.6,49.96,49.57,49.87,82152.0,47.3788,47.7227,47.3502,47.6367,82152.0
2017-04-18 11:30:00,49.87,49.87,49.58,49.58,25634.0,47.6367,47.6367,47.3597,47.3597,25634.0
2017-04-18 11:35:00,49.57,49.57,49.35,49.43,106862.0,47.3502,47.3502,47.14,47.2164,106862.0
2017-04-18 11:40:00,49.42,49.42,49.27,49.27,127114.0,47.2069,47.2069,47.0636,47.0636,127114.0
2017-04-18 11:45:00,49.27,49.41,49.27,49.41,43130.0,47.0636,47.1973,47.0636,47.1973,43130.0
2017-04-18 11:50:00,49.41,49.54,49.32,49.49,60964.0,47.1973,47.3215,47.1114,47.2737,60964.0
2017-04-18 11:55:00,49.5,49.52,49.21,49.23,110882.0,47.2833,47.3024,47.0063,47.0254,110882.0
2017-04-18 12:00:00,49.2,49.2,48.9,49.19,354858.0,46.9967,46.9967,46.7102,46.9872,354858.0
2017-04-18 12:05:00,49.19,49.23,49.01,49.05,116420.0,46.9872,47.0254,46.8152,46.8535,116420.0
2017-04-18 12:10:00,49.01,49.12,48.91,49.12,145936.0,46.8152,46.9203,46.7197,46.9203,145936.0
2017-04-18 12:15:00,49.08,49.1,49.0,49.07,50690.0,46.8821,46.9012,46.8057,46.8726,50690.0
2017-04-18 12:20:00,49.09,49.3,49.08,49.27,95276.0,46.8917,47.0923,46.8821,47.0636,95276.0
2017-04-18 12:25:00,49.27,49.27,49.19,49.24,34108.0,47.0636,47.0636,46.9872,47.0349,34108.0
2017-04-18 12:30:00,49.21,49.32,49.18,49.26,40736.0,47.0063,47.1114,46.9776,47.054,40736.0
2017-04-18 12:35:00,49.24,49.26,49.14,49.15,29420.0,47.0349,47.054,46.9394,46.949,29420.0
2017-04-18 12:40:00,49.19,49.35,49.18,49.32,60116.0,46.9872,47.14,46.9776,47.1114,60116.0
2017-04-18 12:45:00,49.33,49.35,49.15,49.2,25952.0,47.1209,47.14,46.949,46.9967,25952.0
2017-04-18 12:50:00,49.26,49.51,49.26,49.42,176110.0,47.054,47.2929,47.054,47.2069,176110.0
2017-04-18 12:55:00,49.41,49.48,49.31,49.33,61146.0,47.1973,47.2642,47.1018,47.1209,61146.0
2017-04-18 13:00:00,49.33,49.38,49.27,49.31,22650.0,47.1209,47.1687,47.0636,47.1018,22650.0
2017-04-18 13:05:00,49.32,49.4,49.29,49.4,36512.0,47.1114,47.1878,47.0827,47.1878,36512.0
2017-04-18 13:10:00,49.4,49.66,49.35,49.66,98760.0,47.1878,47.4361,47.14,47.4361,98760.0
2017-04-18 13:15:00,49.66,49.68,49.56,49.6,45864.0,47.4361,47.4552,47.3406,47.3788,45864.0
2017-04-18 13:20:00,49.62,49.72,49.57,49.65,136130.0,47.3979,47.4934,47.3502,47.4266,136130.0
2017-04-18 13:25:00,49.66,49.81,49.66,49.74,199158.0,47.4361,47.5794,47.4361,47.5126,199158.0
2017-04-18 13:30:00,49.77,49.88,49.72,49.88,33688.0,47.5412,47.6463,47.4934,47.6463,33688.0
2017-04-18 13:35:00,49.89,49.98,49.88,49.89,77930.0,47.6558,47.7418,47.6463,47.6558,77930.0
2017-04-18 13:40:00,49.88,49.98,49.88,49.88,62610.0,47.6463,47.7418,47.6463,47.6463,62610.0
2017-04-18 13:45:00,49.9,49.92,49.79,49.9,50116.0,47.6654,47.6845,47.5603,47.6654,50116.0
2017-04-18 13:50:00,49.91,49.91,49.82,49.82,17100.0,47.6749,47.6749,47.589,47.589,17100.0
2017-04-18 13:55:00,49.82,49.84,49.78,49.83,18804.0,47.589,47.6081,47.5508,47.5985,18804.0
2017-04-18 14:00:00,49.82,50.17,49.82,50.09,166916.0,47.589,47.9233,47.589,47.8469,166916.0
2017-04-18 14:05:00,50.08,50.13,49.98,50.01,89336.0,47.8373,47.8851,47.7418,47.7705,89336.0
2017-04-18 14:10:00,50.02,50.07,49.93,50.0,57504.0,47.78,47.8278,47.694,47.7609,57504.0
2017-04-18 14:15:00,50.02,50.1,50.02,50.07,46488.0,47.78,47.8564,47.78,47.8278,46488.0
2017-04-18 14:20:00,50.07,50.12,49.89,49.92,74874.0,47.8278,47.8755,47.6558,47.6845,74874.0
2017-04-18 14:25:00,49.91,50.01,49.83,50.0,313808.0,47.6749,47.7705,47.5985,47.7609,313808.0
2017-04-18 14:30:00,49.96,50.03,49.93,50.02,36762.0,47.7227,47.7896,47.694,47.78,36762.0
2017-04-18 14:35:00,50.05,50.11,49.97,49.97,31540.0,47.8087,47.866,47.7323,47.7323,31540.0
2017-04-18 14:40:00,49.97,50.04,49.81,49.81,29904.0,47.7323,47.7991,47.5794,47.5794,29904.0
2017-04-18 14:45:00,49.82,49.89,49.77,49.89,49920.0,47.589,47.6558,47.5412,47.6558,49920.0
2017-04-18 14:50:00,49.87,49.92,49.81,49.86,26172.0,47.6367,47.6845,47.5794,47.6272,26172.0
2017-04-18 14:55:00,49.87,49.87,49.6,49.72,114948.0,47.6367,47.6367,47.3788,47.4934,114948.0
2017-04-18 15:00:00,49.75,49.79,49.56,49.59,43398.0,47.5221,47.5603,47.3406,47.3693,43398.0
2017-04-18 15:05:00,49.6,49.79,49.6,49.79,43864.0,47.3788,47.5603,47.3788,47.5603,43864.0
2017-04-18 15:10:00,49.82,49.82,49.66,49.77,45106.0,47.589,47.589,47.4361,47.5412,45106.0
2017-04-18 15:15:00,49.75,49.9,49.73,49.9,20462.0,47.5221,47.6654,47.503,47.6654,20462.0
2017-04-18 15:20:00,49.92,50.0,49.87,50.0,52834.0,47.6845,47.7609,47.6367,47.7609,52834.0
2017-04-18 15:25:00,49.98,50.1,49.96,49.99,50716.0,47.7418,47.8564,47.7227,47.7514,50716.0
2017-04-18 15:30:00,49.99,50.05,49.96,50.02,31552.0,47.7514,47.8087,47.7227,47.78,31552.0
2017-04-18 15:35:00,50.02,50.25,50.02,50.21,172530.0,47.78,47.9997,47.78,47.9615,172530.0
2017-04-18 15:40:00,50.22,50.31,50.15,50.19,130902.0,47.9711,48.057,47.9042,47.9424,130902.0
2017-04-18 15:45:00,50.17,50.3,50.13,50.28,63372.0,47.9233,48.0475,47.8851,48.0284,63372.0
2017-04-18 15:50:00,50.29,50.3,50.09,50.12,208954.0,48.0379,48.0475,47.8469,47.8755,208954.0
2017-04-18 15:55:00,50.12,50.26,50.05,50.15,157952.0,47.8755,48.0093,47.8087,47.9042,157952.0
2017-04-19 09:30:00,50.59,51.19,50.55,51.06,450086.0,48.3245,48.8976,48.2863,48.7734,450086.0
2017-04-19 09:35:00,51.06,51.32,51.06,51.22,432934.0,48.7734,49.0218,48.7734,48.9263,432934.0
2017-04-19 09:40:00,51.24,51.24,50.96,51.03,203196.0,48.9454,48.9454,48.6779,48.7448,203196.0
2017-04-19 09:45:00,51.02,51.12,50.85,51.0,138128.0,48.7352,48.8308,48.5728,48.7161,138128.0
2017-04-19 09:50:00,50.98,51.17,50.98,51.1,81770.0,48.697,48.8785,48.697,48.8117,81770.0
2017-04-19 09:55:00,51.13,51.49,51.12,51.43,310504.0,48.8403,49.1842,48.8308,49.1269,310504.0
2017-04-19 10:00:00,51.45,51.5,51.24,51.27,94146.0,49.146,49.1937,48.9454,48.974,94146.0
2017-04-19 10:05:00,51.29,51.38,51.19,51.22,74310.0,48.9931,49.0791,48.8976,48.9263,74310.0
2017-04-19 10:10:00,51.2,51.25,51.1,51.21,69050.0,48.9072,48.9549,48.8117,48.9167,69050.0
2017-04-19 10:15:00,51.23,51.31,51.1,51.15,44030.0,48.9358,49.0122,48.8117,48.8594,44030.0
2017-04-19 10:20:00,51.16,51.29,51.07,51.27,60374.0,48.869,48.9931,48.783,48.974,60374.0
2017-04-19 10:25:00,51.27,51.42,51.26,51.4,76796.0,48.974,49.1173,48.9645,49.0982,76796.0
2017-04-19 10:30:00,51.39,51.54,51.22,51.54,199846.0,49.0887,49.2319,48.9263,49.2319,199846.0
2017-04-19 10:35:00,51.52,51.6,51.46,51.52,226822.0,49.2128,49.2893,49.1555,49.2128,226822.0
2017-04-19 10:40:00,51.51,51.52,51.38,51.41,66502.0,49.2033,49.2128,49.0791,49.1078,66502.0
2017-04-19 10:45:00,51.38,51.51,51.17,51.23,102896.0,49.0791,49.2033,48.8785,48.9358,102896.0
2017-04-19 10:50:00,51.2,51.33,51.17,51.32,75692.0,48.9072,49.0314,48.8785,49.0218,75692.0
2017-04-19 10:55:00,51.32,51.44,51.23,51.37,67200.0,49.0218,49.1364,48.9358,49.0696,67200.0
2017-04-19 11:00:00,51.35,51.49,51.35,51.41,31100.0,49.0505,49.1842,49.0505,49.1078,31100.0
2017-04-19 11:05:00,51.41,51.49,51.33,51.38,72820.0,49.1078,49.1842,49.0314,49.0791,72820.0
2017-04-19 11:10:00,51.34,51.46,51.31,51.38,31948.0,49.0409,49.1555,49.0122,49.0791,31948.0
2017-04-19 11:15:00,51.42,51.45,51.35,51.43,27302.0,49.1173,49.146,49.0505,49.1269,27302.0
2017-04-19 11:20:00,51.45,51.49,51.36,51.49,26816.0,49.146,49.1842,49.06,49.1842,26816.0
2017-04-19 11:25:00,51.49,51.84,51.45,51.83,290908.0,49.1842,49.5185,49.146,49.509,290908.0
2017-04-19 11:30:00,51.84,51.85,51.66,51.74,211584.0,49.5185,49.5281,49.3466,49.423,211584.0
2017-04-19 11:35:00,51.82,51.98,51.78,51.91,171732.0,49.4994,49.6522,49.4612,49.5854,171732.0
2017-04-19 11:40:00,51.92,51.94,51.83,51.83,76554.0,49.5949,49.614,49.509,49.509,76554.0
2017-04-19 11:45:00,51.86,51.88,51.66,51.71,59362.0,49.5376,49.5567,49.3466,49.3943,59362.0
2017-04-19 11:50:00,51.72,51.74,51.56,51.6,45478.0,49.4039,49.423,49.2511,49.2893,45478.0
2017-04-19 11:55:00,51.59,51.66,51.52,51.57,54700.0,49.2797,49.3466,49.2128,49.2606,54700.0
2017-04-19 12:00:00,51.58,51.62,51.44,51.46,85950.0,49.2702,49.3084,49.1364,49.1555,85950.0
2017-04-19 12:05:00,51.45,51.46,51.32,51.33,123380.0,49.146,49.1555,49.0218,49.0314,123380.0
2017-04-19 12:10:00,51.31,51.35,51.14,51.32,172326.0,49.0122,49.0505,48.8499,49.0218,172326.0
2017-04-19 12:15:00,51.28,51.38,51.24,51.31,50998.0,48.9836,49.0791,48.9454,49.0122,50998.0
2017-04-19 12:20:00,51.32,51.5,51.27,51.44,76838.0,49.0218,49.1937,48.974,49.1364,76838.0
2017-04-19 12:25:00,51.45,51.46,51.29,51.35,35520.0,49.146,49.1555,48.9931,49.0505,35520.0
2017-04-19 12:30:00,51.3,51.42,51.27,51.38,34120.0,49.0027,49.1173,48.974,49.0791,34120.0
2017-04-19 12:35:00,51.42,51.42,51.27,51.27,32756.0,49.1173,49.1173,48.974,48.974,32756.0
2017-04-19 12:40:00,51.3,51.34,51.19,51.19,89508.0,49.0027,49.0409,48.8976,48.8976,89508.0
2017-04-19 12:45:00,51.18,51.27,51.16,51.21,33022.0,48.8881,48.974,48.869,48.9167,33022.0
2017-04-19 12:50:00,51.21,51.25,51.14,51.24,103294.0,48.9167,48.9549,48.8499,48.9454,103294.0
2017-04-19 12:55:00,51.23,51.34,51.22,51.33,30830.0,48.9358,49.0409,48.9263,49.0314,30830.0
2017-04-19 13:00:00,51.28,51.32,51.12,51.14,60272.0,48.9836,49.0218,48.8308,48.8499,60272.0
2017-04-19 13:05:00,51.13,51.18,50.99,51.03,138944.0,48.8403,48.8881,48.7066,48.7448,138944.0
2017-04-19 13:10:00,51.06,51.07,50.87,51.01,165444.0,48.7734,48.783,48.592,48.7257,165444.0
2017-04-19 13:15:00,50.99,51.09,50.96,51.02,64032.0,48.7066,48.8021,48.6779,48.7352,64032.0
2017-04-19 13:20:00,51.01,51.23,51.0,51.15,94374.0,48.7257,48.9358,48.7161,48.8594,94374.0
2017-04-19 13:25:00,51.17,51.19,51.11,51.13,16102.0,48.8785,48.8976,48.8212,48.8403,16102.0
2017-04-19 13:30:00,51.16,51.27,51.09,51.24,63294.0,48.869,48.974,48.8021,48.9454,63294.0
2017-04-19 13:35:00,51.23,51.23,51.1,51.13,13066.0,48.9358,48.9358,48.8117,48.8403,13066.0
2017-04-19 13:40:00,51.1,51.24,51.06,51.21,111174.0,48.8117,48.9454,48.7734,48.9167,111174.0
2017-04-19 13:45:00,51.2,51.38,51.17,51.33,106832.0,48.9072,49.0791,48.8785,49.0314,106832.0
2017-04-19 13:50:00,51.34,51.41,51.29,51.29,51292.0,49.0409,49.1078,48.9931,48.9931,51292.0
2017-04-19 13:55:00,51.29,51.3,51.17,51.21,40896.0,48.9931,49.0027,48.8785,48.9167,40896.0
2017-04-19 14:00:00,51.23,51.33,51.19,51.2,27830.0,48.9358,49.0314,48.8976,48.9072,27830.0
2017-04-19 14:05:00,51.18,51.19,51.07,51.18,38908.0,48.8881,48.8976,48.783,48.8881,38908.0
2017-04-19 14:10:00,51.12,51.18,51.03,51.03,38820.0,48.8308,48.8881,48.7448,48.7448,38820.0
2017-04-19 14:15:00,51.02,51.02,50.87,50.96,85018.0,48.7352,48.7352,48.592,48.6779,85018.0
2017-04-19 14:20:00,50.99,51.0,50.89,50.89,50016.0,48.7066,48.7161,48.6111,48.6111,50016.0
2017-04-19 14:25:00,50.89,51.19,50.89,51.11,68772.0,48.6111,48.8976,48.6111,48.8212,68772.0
2017-04-19 14:30:00,51.1,51.16,51.06,51.11,28092.0,48.8117,48.869,48.7734,48.8212,28092.0
2017-04-19 14:35:00,51.07,51.22,51.07,51.2,41340.0,48.783,48.9263,48.783,48.9072,41340.0
2017-04-19 14:40:00,51.24,51.24,51.1,51.18,27776.0,48.9454,48.9454,48.8117,48.8881,27776.0
2017-04-19 14:45:00,51.1,51.12,50.95,50.96,27388.0,48.8117,48.8308,48.6684,48.6779,27388.0
2017-04-19 14:50:00,50.96,50.98,50.68,50.76,83152.0,48.6779,48.697,48.4105,48.4869,83152.0
2017-04-19 14:55:00,50.75,50.83,50.75,50.77,54610.0,48.4773,48.5537,48.4773,48.4964,54610.0
2017-04-19 15:00:00,50.76,50.81,50.59,50.74,112302.0,48.4869,48.5346,48.3245,48.4678,112302.0
2017-04-19 15:05:00,50.75,50.81,50.68,50.8,39036.0,48.4773,48.5346,48.4105,48.5251,39036.0
2017-04-19 15:10:00,50.8,50.95,50.79,50.9,77768.0,48.5251,48.6684,48.5155,48.6206,77768.0
2017-04-19 15:15:00,50.89,51.02,50.87,51.01,59046.0,48.6111,48.7352,48.592,48.7257,59046.0
2017-04-19 15:20:00,51.02,51.05,50.87,50.88,25792.0,48.7352,48.7639,48.592,48.6015,25792.0
2017-04-19 15:25:00,50.91,50.91,50.6,50.61,109394.0,48.6302,48.6302,48.334,48.3436,109394.0
2017-04-19 15:30:00,50.62,50.66,50.4,50.48,165964.0,48.3531,48.3914,48.143,48.2194,165964.0
2017-04-19 15:35:00,50.47,50.68,50.47,50.68,58592.0,48.2099,48.4105,48.2099,48.4105,58592.0
2017-04-19 15:40:00,50.63,50.76,50.57,50.69,50650.0,48.3627,48.4869,48.3054,48.42,50650.0
2017-04-19 15:45:00,50.67,50.82,50.67,50.76,122506.0,48.4009,48.5442,48.4009,48.4869,122506.0
2017-04-19 15:50:00,50.77,50.8,50.62,50.74,74200.0,48.4964,48.5251,48.3531,48.4678,74200.0
2017-04-19 15:55:00,50.75,50.84,50.72,50.73,154076.0,48.4773,48.5633,48.4487,48.4582,154076.0
2017-04-20 09:30:00,51.29,51.74,51.2,51.74,402556.0,48.9931,49.423,48.9072,49.423,402556.0
2017-04-20 09:35:00,51.75,51.84,51.63,51.7,254460.0,49.4325,49.5185,49.3179,49.3848,254460.0
2017-04-20 09:40:00,51.7,51.76,51.5,51.72,157922.0,49.3848,49.4421,49.1937,49.4039,157922.0
2017-04-20 09:45:00,51.74,51.74,51.32,51.38,93824.0,49.423,49.423,49.0218,49.0791,93824.0
2017-04-20 09:50:00,51.46,51.59,51.39,51.39,72670.0,49.1555,49.2797,49.0887,49.0887,72670.0
2017-04-20 09:55:00,51.4,51.5,51.17,51.27,170402.0,49.0982,49.1937,48.8785,48.974,170402.0
2017-04-20 10:00:00,51.29,51.56,51.29,51.51,146404.0,48.9931,49.2511,48.9931,49.2033,146404.0
2017-04-20 10:05:00,51.47,51.49,51.26,51.42,89602.0,49.1651,49.1842,48.9645,49.1173,89602.0
2017-04-20 10:10:00,51.49,51.63,51.42,51.47,171834.0,49.1842,49.3179,49.1173,49.1651,171834.0
2017-04-20 10:15:00,51.52,51.53,51.29,51.38,49462.0,49.2128,49.2224,48.9931,49.0791,49462.0
2017-04-20 10:20:00,51.39,51.54,51.33,51.37,71930.0,49.0887,49.2319,49.0314,49.0696,71930.0
2017-04-20 10:25:00,51.4,51.42,51.24,51.29,74406.0,49.0982,49.1173,48.9454,48.9931,74406.0
2017-04-20 10:30:00,51.3,51.38,51.19,51.21,49324.0,49.0027,49.0791,48.8976,48.9167,49324.0
2017-04-20 10:35:00,51.2,51.25,51.08,51.14,134832.0,48.9072,48.9549,48.7925,48.8499,134832.0
2017-04-20 10:40:00,51.13,51.38,51.13,51.38,144134.0,48.8403,49.0791,48.8403,49.0791,144134.0
2017-04-20 10:45:00,51.38,51.5,51.37,51.47,81210.0,49.0791,49.1937,49.0696,49.1651,81210.0
2017-04-20 10:50:00,51.49,51.61,51.46,51.58,56728.0,49.1842,49.2988,49.1555,49.2702,56728.0
2017-04-20 10:55:00,51.55,51.66,51.55,51.6,94348.0,49.2415,49.3466,49.2415,49.2893,94348.0
2017-04-20 11:00:00,51.61,51.68,51.45,51.48,46052.0,49.2988,49.3657,49.146,49.1746,46052.0
2017-04-20 11:05:00,51.45,51.7,51.43,51.67,57124.0,49.146,49.3848,49.1269,49.3561,57124.0
2017-04-20 11:10:00,51.7,51.77,51.66,51.74,118612.0,49.3848,49.4516,49.3466,49.423,118612.0
2017-04-20 11:15:00,51.74,51.8,51.66,51.79,34246.0,49.423,49.4803,49.3466,49.4708,34246.0
2017-04-20 11:20:00,51.79,51.92,51.71,51.91,205814.0,49.4708,49.5949,49.3943,49.5854,205814.0
2017-04-20 11:25:00,51.91,51.95,51.8,51.94,114474.0,49.5854,49.6236,49.4803,49.614,114474.0
2017-04-20 11:30:00,51.95,51.98,51.85,51.91,57232.0,49.6236,49.6522,49.5281,49.5854,57232.0
2017-04-20 11:35:00,51.93,52.18,51.91,52.12,303988.0,49.6045,49.8433,49.5854,49.786,303988.0
2017-04-20 11:40:00,52.12,52.16,51.98,52.15,170394.0,49.786,49.8242,49.6522,49.8146,170394.0
2017-04-20 11:45:00,52.13,52.26,52.06,52.2,174402.0,49.7955,49.9197,49.7287,49.8624,174402.0
2017-04-20 11:50:00,52.2,52.23,52.11,52.12,44902.0,49.8624,49.891,49.7764,49.786,44902.0
2017-04-20 11:55:00,52.14,52.22,52.07,52.15,67276.0,49.8051,49.8815,49.7382,49.8146,67276.0
2017-04-20 12:00:00,52.18,52.3,52.13,52.18,143680.0,49.8433,49.9579,49.7955,49.8433,143680.0
2017-04-20 12:05:00,52.24,52.37,52.18,52.34,157260.0,49.9006,50.0248,49.8433,49.9961,157260.0
2017-04-20 12:10:00,52.35,52.49,52.33,52.45,145690.0,50.0057,50.1394,49.9866,50.1012,145690.0
2017-04-20 12:15:00,52.45,52.49,52.37,52.46,54618.0,50.1012,50.1394,50.0248,50.1107,54618.0
2017-04-20 12:20:00,52.47,52.54,52.33,52.4,143002.0,50.1203,50.1872,49.9866,50.0534,143002.0
2017-04-20 12:25:00,52.4,52.45,52.27,52.33,53846.0,50.0534,50.1012,49.9293,49.9866,53846.0
2017-04-20 12:30:00,52.34,52.47,52.33,52.42,51432.0,49.9961,50.1203,49.9866,50.0725,51432.0
2017-04-20 12:35:00,52.43,52.44,52.32,52.38,54288.0,50.0821,50.0916,49.977,50.0343,54288.0
2017-04-20 12:40:00,52.38,52.5,52.34,52.43,92606.0,50.0343,50.149,49.9961,50.0821,92606.0
2017-04-20 12:45:00,52.43,52.53,52.37,52.52,63758.0,50.0821,50.1776,50.0248,50.1681,63758.0
2017-04-20 12:50:00,52.52,52.64,52.5,52.55,136272.0,50.1681,50.2827,50.149,50.1967,136272.0
2017-04-20 12:55:00,52.55,52.55,52.33,52.37,80306.0,50.1967,50.1967,49.9866,50.0248,80306.0
2017-04-20 13:00:00,52.4,52.43,52.32,52.38,37594.0,50.0534,50.0821,49.977,50.0343,37594.0
2017-04-20 13:05:00,52.37,52.38,52.24,52.24,56002.0,50.0248,50.0343,49.9006,49.9006,56002.0
2017-04-20 13:10:00,52.23,52.32,52.2,52.24,67290.0,49.891,49.977,49.8624,49.9006,67290.0
2017-04-20 13:15:00,52.31,52.35,52.12,52.12,50350.0,49.9675,50.0057,49.786,49.786,50350.0
2017-04-20 13:20:00,52.12,52.2,52.07,52.16,51798.0,49.786,49.8624,49.7382,49.8242,51798.0
2017-04-20 13:25:00,52.15,52.33,52.14,52.29,58372.0,49.8146,49.9866,49.8051,49.9484,58372.0
2017-04-20 13:30:00,52.32,52.38,52.24,52.38,50116.0,49.977,50.0343,49.9006,50.0343,50116.0
2017-04-20 13:35:00,52.39,52.4,52.27,52.35,51022.0,50.0439,50.0534,49.9293,50.0057,51022.0
2017-04-20 13:40:00,52.33,52.42,52.28,52.3,55480.0,49.9866,50.0725,49.9388,49.9579,55480.0
2017-04-20 13:45:00,52.31,52.4,52.26,52.33,21960.0,49.9675,50.0534,49.9197,49.9866,21960.0
2017-04-20 13:50:00,52.38,52.52,52.38,52.49,155796.0,50.0343,50.1681,50.0343,50.1394,155796.0
2017-04-20 13:55:00,52.49,52.58,52.43,52.48,101258.0,50.1394,50.2254,50.0821,50.1299,101258.0
2017-04-20 14:00:00,52.5,52.54,52.46,52.47,26132.0,50.149,50.1872,50.1107,50.1203,26132.0
2017-04-20 14:05:00,52.52,52.52,52.35,52.4,50264.0,50.1681,50.1681,50.0057,50.0534,50264.0
2017-04-20 14:10:00,52.41,52.41,52.27,52.31,24342.0,50.063,50.063,49.9293,49.9675,24342.0
2017-04-20 14:15:00,52.32,52.42,52.3,52.41,36374.0,49.977,50.0725,49.9579,50.063,36374.0
2017-04-20 14:20:00,52.43,52.54,52.38,52.52,68798.0,50.0821,50.1872,50.0343,50.1681,68798.0
2017-04-20 14:25:00,52.52,52.56,52.47,52.54,81146.0,50.1681,50.2063,50.1203,50.1872,81146.0
2017-04-20 14:30:00,52.54,52.54,52.38,52.49,52372.0,50.1872,50.1872,50.0343,50.1394,52372.0
2017-04-20 14:35:00,52.49,52.55,52.47,52.47,72062.0,50.1394,50.1967,50.1203,50.1203,72062.0
2017-04-20 14:40:00,52.49,52.52,52.38,52.4,20972.0,50.1394,50.1681,50.0343,50.0534,20972.0
2017-04-20 14:45:00,52.42,52.49,52.37,52.48,13564.0,50.0725,50.1394,50.0248,50.1299,13564.0
2017-04-20 14:50:00,52.45,52.5,52.41,52.45,34116.0,50.1012,50.149,50.063,50.1012,34116.0
2017-04-20 14:55:00,52.48,52.52,52.42,52.42,17458.0,50.1299,50.1681,50.0725,50.0725,17458.0
2017-04-20 15:00:00,52.45,52.47,52.25,52.42,80092.0,50.1012,50.1203,49.9102,50.0725,80092.0
2017-04-20 15:05:00,52.39,52.52,52.38,52.52,77742.0,50.0439,50.1681,50.0343,50.1681,77742.0
2017-04-20 15:10:00,52.49,52.52,52.46,52.5,14170.0,50.1394,50.1681,50.1107,50.149,14170.0
2017-04-20 15:15:00,52.51,52.52,52.38,52.41,49176.0,50.1585,50.1681,50.0343,50.063,49176.0
2017-04-20 15:20:00,52.42,52.42,52.21,52.27,64248.0,50.0725,50.0725,49.8719,49.9293,64248.0
2017-04-20 15:25:00,52.27,52.37,52.21,52.37,38018.0,49.9293,50.0248,49.8719,50.0248,38018.0
2017-04-20 15:30:00,52.35,52.48,52.35,52.47,70722.0,50.0057,50.1299,50.0057,50.1203,70722.0
2017-04-20 15:35:00,52.44,52.45,52.37,52.43,60686.0,50.0916,50.1012,50.0248,50.0821,60686.0
2017-04-20 15:40:00,52.44,52.57,52.44,52.52,142306.0,50.0916,50.2158,50.0916,50.1681,142306.0
2017-04-20 15:45:00,52.54,52.6,52.47,52.6,109980.0,50.1872,50.2445,50.1203,50.2445,109980.0
2017-04-20 15:50:00,52.6,52.7,52.59,52.62,153012.0,50.2445,50.34,50.2349,50.2636,153012.0
2017-04-20 15:55:00,52.6,52.76,52.6,52.63,342692.0,50.2445,50.3973,50.2445,50.2731,342692.0
2017-04-21 09:30:00,52.27,52.4,51.93,52.01,187748.0,49.9293,50.0534,49.6045,49.6809,187748.0
2017-04-21 09:35:00,51.98,52.17,51.9,52.15,179014.0,49.6522,49.8337,49.5758,49.8146,179014.0
2017-04-21 09:40:00,52.1,52.55,52.1,52.51,204196.0,49.7669,50.1967,49.7669,50.1585,204196.0
2017-04-21 09:45:00,52.5,52.52,52.37,52.38,130288.0,50.149,50.1681,50.0248,50.0343,130288.0
2017-04-21 09:50:00,52.37,52.38,52.05,52.05,112984.0,50.0248,50.0343,49.7191,49.7191,112984.0
2017-04-21 09:55:00,52.09,52.24,52.08,52.17,64884.0,49.7573,49.9006,49.7478,49.8337,64884.0
2017-04-21 10:00:00,52.21,52.39,52.02,52.18,91538.0,49.8719,50.0439,49.6905,49.8433,91538.0
2017-04-21 10:05:00,52.14,52.23,51.95,52.12,94526.0,49.8051,49.891,49.6236,49.786,94526.0
2017-04-21 10:10:00,52.1,52.29,52.08,52.23,83164.0,49.7669,49.9484,49.7478,49.891,83164.0
2017-04-21 10:15:00,52.29,52.35,52.24,52.27,52208.0,49.9484,50.0057,49.9006,49.9293,52208.0
2017-04-21 10:20:00,52.3,52.46,52.3,52.43,68332.0,49.9579,50.1107,49.9579,50.0821,68332.0
2017-04-21 10:25:00,52.43,52.44,52.21,52.29,39596.0,50.0821,50.0916,49.8719,49.9484,39596.0
2017-04-21 10:30:00,52.23,52.24,52.08,52.14,98884.0,49.891,49.9006,49.7478,49.8051,98884.0
2017-04-21 10:35:00,52.12,52.2,52.01,52.03,41132.0,49.786,49.8624,49.6809,49.7,41132.0
2017-04-21 10:40:00,52.04,52.29,52.01,52.27,74766.0,49.7096,49.9484,49.6809,49.9293,74766.0
2017-04-21 10:45:00,52.27,52.33,52.06,52.09,67334.0,49.9293,49.9866,49.7287,49.7573,67334.0
2017-04-21 10:50:00,52.09,52.11,52.0,52.08,70426.0,49.7573,49.7764,49.6713,49.7478,70426.0
2017-04-21 10:55:00,52.09,52.11,51.79,52.02,143502.0,49.7573,49.7764,49.4708,49.6905,143502.0
2017-04-21 11:00:00,52.0,52.01,51.88,51.91,31932.0,49.6713,49.6809,49.5567,49.5854,31932.0
2017-04-21 11:05:00,51.98,51.98,51.82,51.86,41250.0,49.6522,49.6522,49.4994,49.5376,41250.0
2017-04-21 11:10:00,51.88,51.88,51.68,51.77,89744.0,49.5567,49.5567,49.3657,49.4516,89744.0
2017-04-21 11:15:00,51.77,52.06,51.68,52.01,52720.0,49.4516,49.7287,49.3657,49.6809,52720.0
2017-04-21 11:20:00,51.98,52.08,51.93,52.02,27064.0,49.6522,49.7478,49.6045,49.6905,27064.0
2017-04-21 11:25:00,52.02,52.13,51.95,52.01,69478.0,49.6905,49.7955,49.6236,49.6809,69478.0
2017-04-21 11:30:00,52.01,52.1,51.95,52.08,28014.0,49.6809,49.7669,49.6236,49.7478,28014.0
2017-04-21 11:35:00,52.1,52.15,52.03,52.06,30460.0,49.7669,49.8146,49.7,49.7287,30460.0
2017-04-21 11:40:00,52.06,52.17,51.9,52.16,94280.0,49.7287,49.8337,49.5758,49.8242,94280.0
2017-04-21 11:45:00,52.16,52.24,52.12,52.17,47936.0,49.8242,49.9006,49.786,49.8337,47936.0
2017-04-21 11:50:00,52.14,52.26,52.05,52.25,34046.0,49.8051,49.9197,49.7191,49.9102,34046.0
2017-04-21 11:55:00,52.26,52.3,52.18,52.21,33366.0,49.9197,49.9579,49.8433,49.8719,33366.0
2017-04-21 12:00:00,52.19,52.21,52.11,52.12,19060.0,49.8528,49.8719,49.7764,49.786,19060.0
2017-04-21 12:05:00,52.1,52.12,52.01,52.09,31228.0,49.7669,49.786,49.6809,49.7573,31228.0
2017-04-21 12:10:00,52.12,52.15,51.99,52.01,29180.0,49.786,49.8146,49.6618,49.6809,29180.0
2017-04-21 12:15:00,52.02,52.03,51.91,51.98,44198.0,49.6905,49.7,49.5854,49.6522,44198.0
2017-04-21 12:20:00,52.0,52.05,51.99,52.0,21348.0,49.6713,49.7191,49.6618,49.6713,21348.0
2017-04-21 12:25:00,52.01,52.06,51.84,51.85,84512.0,49.6809,49.7287,49.5185,49.5281,84512.0
2017-04-21 12:30:00,51.83,52.0,51.79,52.0,27526.0,49.509,49.6713,49.4708,49.6713,27526.0
2017-04-21 12:35:00,51.99,52.09,51.94,52.05,65140.0,49.6618,49.7573,49.614,49.7191,65140.0
2017-04-21 12:40:00,52.04,52.12,52.04,52.1,36900.0,49.7096,49.786,49.7096,49.7669,36900.0
2017-04-21 12:45:00,52.09,52.13,52.02,52.11,31438.0,49.7573,49.7955,49.6905,49.7764,31438.0
2017-04-21 12:50:00,52.13,52.21,52.13,52.15,46590.0,49.7955,49.8719,49.7955,49.8146,46590.0
2017-04-21 12:55:00,52.17,52.2,52.11,52.16,23692.0,49.8337,49.8624,49.7764,49.8242,23692.0
2017-04-21 13:00:00,52.18,52.21,52.1,52.13,38980.0,49.8433,49.8719,49.7669,49.7955,38980.0
2017-04-21 13:05:00,52.18,52.21,52.08,52.1,45964.0,49.8433,49.8719,49.7478,49.7669,45964.0
2017-04-21 13:10:00,52.1,52.1,51.76,51.95,147742.0,49.7669,49.7669,49.4421,49.6236,147742.0
2017-04-21 13:15:00,51.93,51.93,51.82,51.82,28670.0,49.6045,49.6045,49.4994,49.4994,28670.0
2017-04-21 13:20:00,51.84,52.02,51.8,52.01,109840.0,49.5185,49.6905,49.4803,49.6809,109840.0
2017-04-21 13:25:00,52.02,52.1,52.02,52.07,55642.0,49.6905,49.7669,49.6905,49.7382,55642.0
2017-04-21 13:30:00,52.04,52.07,51.97,51.97,40556.0,49.7096,49.7382,49.6427,49.6427,40556.0
2017-04-21 13:35:00,51.97,51.97,51.88,51.88,45052.0,49.6427,49.6427,49.5567,49.5567,45052.0
2017-04-21 13:40:00,51.85,51.98,51.84,51.97,14600.0,49.5281,49.6522,49.5185,49.6427,14600.0
2017-04-21 13:45:00,51.96,52.0,51.94,51.95,67100.0,49.6331,49.6713,49.614,49.6236,67100.0
2017-04-21 13:50:00,51.95,52.02,51.95,51.99,46218.0,49.6236,49.6905,49.6236,49.6618,46218.0
2017-04-21 13:55:00,52.0,52.36,52.0,52.32,188630.0,49.6713,50.0152,49.6713,49.977,188630.0
2017-04-21 14:00:00,52.32,52.36,52.24,52.27,81434.0,49.977,50.0152,49.9006,49.9293,81434.0
2017-04-21 14:05:00,52.29,52.35,52.27,52.35,21550.0,49.9484,50.0057,49.9293,50.0057,21550.0
2017-04-21 14:10:00,52.36,52.4,52.31,52.35,60946.0,50.0152,50.0534,49.9675,50.0057,60946.0
2017-04-21 14:15:00,52.34,52.43,52.32,52.33,76634.0,49.9961,50.0821,49.977,49.9866,76634.0
2017-04-21 14:20:00,52.34,52.55,52.34,52.54,99466.0,49.9961,50.1967,49.9961,50.1872,99466.0
2017-04-21 14:25:00,52.55,52.62,52.52,52.52,125720.0,50.1967,50.2636,50.1681,50.1681,125720.0
2017-04-21 14:30:00,52.56,52.56,52.46,52.52,48726.0,50.2063,50.2063,50.1107,50.1681,48726.0
2017-04-21 14:35:00,52.52,52.53,52.42,52.44,38650.0,50.1681,50.1776,50.0725,50.0916,38650.0
2017-04-21 14:40:00,52.42,52.43,52.21,52.22,61240.0,50.0725,50.0821,49.8719,49.8815,61240.0
2017-04-21 14:45:00,52.21,52.32,52.18,52.26,124186.0,49.8719,49.977,49.8433,49.9197,124186.0
2017-04-21 14:50:00,52.24,52.28,52.19,52.27,27136.0,49.9006,49.9388,49.8528,49.9293,27136.0
2017-04-21 14:55:00,52.25,52.38,52.2,52.31,58316.0,49.9102,50.0343,49.8624,49.9675,58316.0
2017-04-21 15:00:00,52.35,52.35,52.2,52.25,17580.0,50.0057,50.0057,49.8624,49.9102,17580.0
2017-04-21 15:05:00,52.27,52.27,52.12,52.27,33882.0,49.9293,49.9293,49.786,49.9293,33882.0
2017-04-21 15:10:00,52.27,52.29,52.18,52.27,23006.0,49.9293,49.9484,49.8433,49.9293,23006.0
2017-04-21 15:15:00,52.26,52.34,52.21,52.27,25722.0,49.9197,49.9961,49.8719,49.9293,25722.0
2017-04-21 15:20:00,52.26,52.38,52.24,52.32,34522.0,49.9197,50.0343,49.9006,49.977,34522.0
2017-04-21 15:25:00,52.31,52.47,52.29,52.41,45684.0,49.9675,50.1203,49.9484,50.063,45684.0
2017-04-21 15:30:00,52.41,52.44,52.27,52.27,22430.0,50.063,50.0916,49.9293,49.9293,22430.0
2017-04-21 15:35:00,52.29,52.43,52.27,52.39,49860.0,49.9484,50.0821,49.9293,50.0439,49860.0
2017-04-21 15:40:00,52.39,52.49,52.38,52.47,30946.0,50.0439,50.1394,50.0343,50.1203,30946.0
2017-04-21 15:45:00,52.46,52.49,52.38,52.44,53122.0,50.1107,50.1394,50.0343,50.0916,53122.0
2017-04-21 15:50:00,52.46,52.46,52.26,52.31,89860.0,50.1107,50.1107,49.9197,49.9675,89860.0
2017-04-21 15:55:00,52.29,52.31,52.13,52.22,164662.0,49.9484,49.9675,49.7955,49.8815,164662.0
2017-04-24 09:30:00,54.35,54.63,54.21,54.54,588700.0,51.9161,52.1836,51.7824,52.0976,588700.0
2017-04-24 09:35:00,54.52,54.55,54.01,54.24,328616.0,52.0785,52.1072,51.5913,51.811,328616.0
2017-04-24 09:40:00,54.27,54.35,54.12,54.3,173118.0,51.8397,51.9161,51.6964,51.8683,173118.0
2017-04-24 09:45:00,54.3,54.49,54.15,54.35,196228.0,51.8683,52.0498,51.7251,51.9161,196228.0
2017-04-24 09:50:00,54.37,54.41,54.2,54.26,121312.0,51.9352,51.9734,51.7728,51.8301,121312.0
2017-04-24 09:55:00,54.24,54.38,54.23,54.31,113276.0,51.811,51.9448,51.8015,51.8779,113276.0
2017-04-24 10:00:00,54.3,54.58,54.24,54.54,196986.0,51.8683,52.1358,51.811,52.0976,196986.0
2017-04-24 10:05:00,54.55,54.58,54.4,54.46,49272.0,52.1072,52.1358,51.9639,52.0212,49272.0
2017-04-24 10:10:00,54.38,54.47,54.33,54.43,51180.0,51.9448,52.0307,51.897,51.9925,51180.0
2017-04-24 10:15:00,54.38,54.38,54.24,54.27,58000.0,51.9448,51.9448,51.811,51.8397,58000.0
2017-04-24 10:20:00,54.27,54.31,54.09,54.12,134876.0,51.8397,51.8779,51.6678,51.6964,134876.0
2017-04-24 10:25:00,54.1,54.17,54.02,54.08,107926.0,51.6773,51.7442,51.6009,51.6582,107926.0
2017-04-24 10:30:00,54.08,54.19,53.81,53.82,117266.0,51.6582,51.7633,51.4003,51.4098,117266.0
2017-04-24 10:35:00,53.81,53.97,53.77,53.81,103104.0,51.4003,51.5531,51.3621,51.4003,103104.0
2017-04-24 10:40:00,53.77,53.96,53.71,53.82,101180.0,51.3621,51.5436,51.3048,51.4098,101180.0
2017-04-24 10:45:00,53.8,53.9,53.73,53.9,52756.0,51.3907,51.4863,51.3239,51.4863,52756.0
2017-04-24 10:50:00,53.87,53.99,53.85,53.99,125488.0,51.4576,51.5722,51.4385,51.5722,125488.0
2017-04-24 10:55:00,53.99,54.05,53.88,53.99,54008.0,51.5722,51.6295,51.4672,51.5722,54008.0
2017-04-24 11:00:00,53.99,54.09,53.92,53.92,55550.0,51.5722,51.6678,51.5054,51.5054,55550.0
2017-04-24 11:05:00,53.94,54.01,53.93,53.97,16778.0,51.5245,51.5913,51.5149,51.5531,16778.0
2017-04-24 11:10:00,53.99,54.05,53.9,54.01,50482.0,51.5722,51.6295,51.4863,51.5913,50482.0
2017-04-24 11:15:00,53.99,54.04,53.78,53.95,120676.0,51.5722,51.62,51.3716,51.534,120676.0
2017-04-24 11:20:00,53.97,54.1,53.96,54.09,59886.0,51.5531,51.6773,51.5436,51.6678,59886.0
2017-04-24 11:25:00,54.08,54.16,54.02,54.13,88576.0,51.6582,51.7346,51.6009,51.706,88576.0
2017-04-24 11:30:00,54.13,54.14,54.01,54.03,22240.0,51.706,51.7155,51.5913,51.6104,22240.0
2017-04-24 11:35:00,54.04,54.16,54.03,54.06,104116.0,51.62,51.7346,51.6104,51.6391,104116.0
2017-04-24 11:40:00,54.06,54.1,53.89,54.02,60780.0,51.6391,51.6773,51.4767,51.6009,60780.0
2017-04-24 11:45:00,54.02,54.12,53.99,54.12,40744.0,51.6009,51.6964,51.5722,51.6964,40744.0
2017-04-24 11:50:00,54.12,54.24,54.08,54.11,62022.0,51.6964,51.811,51.6582,51.6869,62022.0
2017-04-24 11:55:00,54.12,54.13,54.02,54.06,39174.0,51.6964,51.706,51.6009,51.6391,39174.0
2017-04-24 12:00:00,54.1,54.2,54.08,54.16,32600.0,51.6773,51.7728,51.6582,51.7346,32600.0
2017-04-24 12:05:00,54.12,54.21,54.1,54.19,35964.0,51.6964,51.7824,51.6773,51.7633,35964.0
2017-04-24 12:10:00,54.2,54.29,54.13,54.15,109920.0,51.7728,51.8588,51.706,51.7251,109920.0
2017-04-24 12:15:00,54.19,54.19,54.11,54.19,17488.0,51.7633,51.7633,51.6869,51.7633,17488.0
2017-04-24 12:20:00,54.19,54.23,54.05,54.12,28700.0,51.7633,51.8015,51.6295,51.6964,28700.0
2017-04-24 12:25:00,54.1,54.19,54.1,54.15,27878.0,51.6773,51.7633,51.6773,51.7251,27878.0
2017-04-24 12:30:00,54.09,54.17,54.09,54.12,23906.0,51.6678,51.7442,51.6678,51.6964,23906.0
2017-04-24 12:35:00,54.15,54.23,54.13,54.15,20274.0,51.7251,51.8015,51.706,51.7251,20274.0
2017-04-24 12:40:00,54.18,54.38,54.18,54.3,122546.0,51.7537,51.9448,51.7537,51.8683,122546.0
2017-04-24 12:45:00,54.29,54.4,54.28,54.34,120194.0,51.8588,51.9639,51.8492,51.9066,120194.0
2017-04-24 12:50:00,54.35,54.43,54.34,54.42,70028.0,51.9161,51.9925,51.9066,51.983,70028.0
2017-04-24 12:55:00,54.4,54.41,54.23,54.35,67600.0,51.9639,51.9734,51.8015,51.9161,67600.0
2017-04-24 13:00:00,54.36,54.48,54.31,54.34,67964.0,51.9257,52.0403,51.8779,51.9066,67964.0
2017-04-24 13:05:00,54.36,54.4,54.32,54.32,9576.0,51.9257,51.9639,51.8875,51.8875,9576.0
2017-04-24 13:10:00,54.32,54.44,54.29,54.44,50822.0,51.8875,52.0021,51.8588,52.0021,50822.0
2017-04-24 13:15:00,54.42,54.44,54.37,54.42,23232.0,51.983,52.0021,51.9352,51.983,23232.0
2017-04-24 13:20:00,54.42,54.46,54.33,54.37,90214.0,51.983,52.0212,51.897,51.9352,90214.0
2017-04-24 13:25:00,54.39,54.46,54.38,54.43,20936.0,51.9543,52.0212,51.9448,51.9925,20936.0
2017-04-24 13:30:00,54.4,54.4,54.35,54.38,26800.0,51.9639,51.9639,51.9161,51.9448,26800.0
2017-04-24 13:35:00,54.38,54.42,54.33,54.36,59150.0,51.9448,51.983,51.897,51.9257,59150.0
2017-04-24 13:40:00,54.34,54.35,54.25,54.26,18446.0,51.9066,51.9161,51.8206,51.8301,18446.0
2017-04-24 13:45:00,54.25,54.26,54.17,54.22,23768.0,51.8206,51.8301,51.7442,51.7919,23768.0
2017-04-24 13:50:00,54.24,54.3,54.23,54.28,49170.0,51.811,51.8683,51.8015,51.8492,49170.0
2017-04-24 13:55:00,54.25,54.32,54.2,54.24,15700.0,51.8206,51.8875,51.7728,51.811,15700.0
2017-04-24 14:00:00,54.3,54.33,54.2,54.23,11040.0,51.8683,51.897,51.7728,51.8015,11040.0
2017-04-24 14:05:00,54.18,54.24,54.13,54.18,7906.0,51.7537,51.811,51.706,51.7537,7906.0
2017-04-24 14:10:00,54.22,54.25,54.13,54.16,55702.0,51.7919,51.8206,51.706,51.7346,55702.0
2017-04-24 14:15:00,54.18,54.35,54.15,54.32,62414.0,51.7537,51.9161,51.7251,51.8875,62414.0
2017-04-24 14:20:00,54.35,54.38,54.3,54.33,34114.0,51.9161,51.9448,51.8683,51.897,34114.0
2017-04-24 14:25:00,54.33,54.34,54.17,54.17,39106.0,51.897,51.9066,51.7442,51.7442,39106.0
2017-04-24 14:30:00,54.22,54.38,54.22,54.37,22720.0,51.7919,51.9448,51.7919,51.9352,22720.0
2017-04-24 14:35:00,54.35,54.35,54.19,54.27,31928.0,51.9161,51.9161,51.7633,51.8397,31928.0
2017-04-24 14:40:00,54.27,54.35,54.22,54.3,17480.0,51.8397,51.9161,51.7919,51.8683,17480.0
2017-04-24 14:45:00,54.26,54.32,54.22,54.27,20966.0,51.8301,51.8875,51.7919,51.8397,20966.0
2017-04-24 14:50:00,54.27,54.34,54.2,54.23,14940.0,51.8397,51.9066,51.7728,51.8015,14940.0
2017-04-24 14:55:00,54.19,54.29,54.16,54.29,21858.0,51.7633,51.8588,51.7346,51.8588,21858.0
2017-04-24 15:00:00,54.3,54.38,54.27,54.38,59784.0,51.8683,51.9448,51.8397,51.9448,59784.0
2017-04-24 15:05:00,54.38,54.5,54.38,54.47,114760.0,51.9448,52.0594,51.9448,52.0307,114760.0
2017-04-24 15:10:00,54.46,54.52,54.45,54.52,144238.0,52.0212,52.0785,52.0116,52.0785,144238.0
2017-04-24 15:15:00,54.52,54.55,54.35,54.35,35710.0,52.0785,52.1072,51.9161,51.9161,35710.0
2017-04-24 15:20:00,54.34,54.45,54.3,54.35,38310.0,51.9066,52.0116,51.8683,51.9161,38310.0
2017-04-24 15:25:00,54.32,54.43,54.32,54.42,31020.0,51.8875,51.9925,51.8875,51.983,31020.0
2017-04-24 15:30:00,54.43,54.45,54.35,54.4,45400.0,51.9925,52.0116,51.9161,51.9639,45400.0
2017-04-24 15:35:00,54.42,54.5,54.37,54.45,54808.0,51.983,52.0594,51.9352,52.0116,54808.0
2017-04-24 15:40:00,54.46,54.49,54.35,54.39,34120.0,52.0212,52.0498,51.9161,51.9543,34120.0
2017-04-24 15:45:00,54.38,54.38,54.31,54.35,48376.0,51.9448,51.9448,51.8779,51.9161,48376.0
2017-04-24 15:50:00,54.35,54.38,54.27,54.27,79468.0,51.9161,51.9448,51.8397,51.8397,79468.0
2017-04-24 15:55:00,54.29,54.32,54.15,54.18,260312.0,51.8588,51.8875,51.7251,51.7537,260312.0
2017-04-25 09:30:00,55.66,55.93,55.54,55.88,510274.0,53.1674,53.4254,53.0528,53.3776,510274.0
2017-04-25 09:35:00,55.9,55.94,55.67,55.9,157656.0,53.3967,53.4349,53.177,53.3967,157656.0
2017-04-25 09:40:00,55.88,55.99,55.88,55.93,119556.0,53.3776,53.4827,53.3776,53.4254,119556.0
2017-04-25 09:45:00,55.97,56.17,55.96,56.1,260402.0,53.4636,53.6546,53.454,53.5877,260402.0
2017-04-25 09:50:00,56.1,56.13,55.92,56.02,92428.0,53.5877,53.6164,53.4158,53.5113,92428.0
2017-04-25 09:55:00,56.01,56.11,56.0,56.02,68196.0,53.5018,53.5973,53.4922,53.5113,68196.0
2017-04-25 10:00:00,56.0,56.24,55.98,56.17,133922.0,53.4922,53.7215,53.4731,53.6546,133922.0
2017-04-25 10:05:00,56.18,56.48,56.18,56.46,195018.0,53.6642,53.9507,53.6642,53.9316,195018.0
2017-04-25 10:10:00,56.44,56.46,56.3,56.31,60882.0,53.9125,53.9316,53.7788,53.7883,60882.0
2017-04-25 10:15:00,56.3,56.3,56.1,56.1,82538.0,53.7788,53.7788,53.5877,53.5877,82538.0
2017-04-25 10:20:00,56.11,56.15,55.91,56.05,110332.0,53.5973,53.6355,53.4062,53.54,110332.0
2017-04-25 10:25:00,56.04,56.06,55.95,55.99,33716.0,53.5304,53.5495,53.4445,53.4827,33716.0
2017-04-25 10:30:00,56.0,56.04,55.83,55.96,62590.0,53.4922,53.5304,53.3298,53.454,62590.0
2017-04-25 10:35:00,55.99,56.1,55.97,56.01,57504.0,53.4827,53.5877,53.4636,53.5018,57504.0
2017-04-25 10:40:00,56.05,56.05,55.87,55.91,35928.0,53.54,53.54,53.368,53.4062,35928.0
2017-04-25 10:45:00,55.9,55.91,55.77,55.79,48694.0,53.3967,53.4062,53.2725,53.2916,48694.0
2017-04-25 10:50:00,55.79,55.95,55.77,55.87,33312.0,53.2916,53.4445,53.2725,53.368,33312.0
2017-04-25 10:55:00,55.87,55.93,55.74,55.74,49402.0,53.368,53.4254,53.2439,53.2439,49402.0
2017-04-25 11:00:00,55.75,55.88,55.69,55.88,31222.0,53.2534,53.3776,53.1961,53.3776,31222.0
2017-04-25 11:05:00,55.85,55.96,55.81,55.91,58974.0,53.3489,53.454,53.3107,53.4062,58974.0
2017-04-25 11:10:00,55.91,56.0,55.91,55.98,23322.0,53.4062,53.4922,53.4062,53.4731,23322.0
2017-04-25 11:15:00,55.98,56.19,55.97,56.19,73140.0,53.4731,53.6737,53.4636,53.6737,73140.0
2017-04-25 11:20:00,56.2,56.21,56.06,56.06,64880.0,53.6833,53.6928,53.5495,53.5495,64880.0
2017-04-25 11:25:00,56.09,56.12,56.02,56.02,44158.0,53.5782,53.6068,53.5113,53.5113,44158.0
2017-04-25 11:30:00,56.02,56.09,55.88,56.09,112218.0,53.5113,53.5782,53.3776,53.5782,112218.0
2017-04-25 11:35:00,56.07,56.13,55.97,56.04,40780.0,53.5591,53.6164,53.4636,53.5304,40780.0
2017-04-25 11:40:00,56.05,56.08,55.99,56.06,14788.0,53.54,53.5686,53.4827,53.5495,14788.0
2017-04-25 11:45:00,56.06,56.16,56.06,56.07,23466.0,53.5495,53.6451,53.5495,53.5591,23466.0
2017-04-25 11:50:00,56.08,56.14,56.08,56.12,31736.0,53.5686,53.626,53.5686,53.6068,31736.0
2017-04-25 11:55:00,56.15,56.2,56.13,56.17,22236.0,53.6355,53.6833,53.6164,53.6546,22236.0
2017-04-25 12:00:00,56.19,56.2,56.15,56.17,18976.0,53.6737,53.6833,53.6355,53.6546,18976.0
2017-04-25 12:05:00,56.19,56.22,56.15,56.16,63404.0,53.6737,53.7024,53.6355,53.6451,63404.0
2017-04-25 12:10:00,56.13,56.15,56.02,56.07,26070.0,53.6164,53.6355,53.5113,53.5591,26070.0
2017-04-25 12:15:00,56.09,56.2,56.09,56.16,15832.0,53.5782,53.6833,53.5782,53.6451,15832.0
2017-04-25 12:20:00,56.18,56.21,56.11,56.16,28680.0,53.6642,53.6928,53.5973,53.6451,28680.0
2017-04-25 12:25:00,56.13,56.19,56.13,56.13,9772.0,53.6164,53.6737,53.6164,53.6164,9772.0
2017-04-25 12:30:00,56.15,56.15,55.99,56.0,21050.0,53.6355,53.6355,53.4827,53.4922,21050.0
2017-04-25 12:35:00,55.99,56.02,55.9,55.98,28346.0,53.4827,53.5113,53.3967,53.4731,28346.0
2017-04-25 12:40:00,55.98,56.07,55.96,55.96,16974.0,53.4731,53.5591,53.454,53.454,16974.0
2017-04-25 12:45:00,56.01,56.08,56.0,56.07,11214.0,53.5018,53.5686,53.4922,53.5591,11214.0
2017-04-25 12:50:00,56.07,56.1,56.02,56.05,14564.0,53.5591,53.5877,53.5113,53.54,14564.0
2017-04-25 12:55:00,56.04,56.06,55.93,55.94,8948.0,53.5304,53.5495,53.4254,53.4349,8948.0
2017-04-25 13:00:00,55.92,56.03,55.88,56.03,26510.0,53.4158,53.5209,53.3776,53.5209,26510.0
2017-04-25 13:05:00,56.05,56.1,56.05,56.09,29182.0,53.54,53.5877,53.54,53.5782,29182.0
2017-04-25 13:10:00,56.09,56.18,56.09,56.13,16892.0,53.5782,53.6642,53.5782,53.6164,16892.0
2017-04-25 13:15:00,56.13,56.15,56.08,56.13,6600.0,53.6164,53.6355,53.5686,53.6164,6600.0
2017-04-25 13:20:00,56.15,56.24,56.09,56.21,33946.0,53.6355,53.7215,53.5782,53.6928,33946.0
2017-04-25 13:25:00,56.17,56.18,56.05,56.07,12070.0,53.6546,53.6642,53.54,53.5591,12070.0
2017-04-25 13:30:00,56.1,56.13,56.03,56.09,8536.0,53.5877,53.6164,53.5209,53.5782,8536.0
2017-04-25 13:35:00,56.09,56.09,56.02,56.07,37328.0,53.5782,53.5782,53.5113,53.5591,37328.0
2017-04-25 13:40:00,56.04,56.13,56.03,56.08,45164.0,53.5304,53.6164,53.5209,53.5686,45164.0
2017-04-25 13:45:00,56.12,56.15,56.09,56.15,8532.0,53.6068,53.6355,53.5782,53.6355,8532.0
2017-04-25 13:50:00,56.12,56.16,56.11,56.16,24400.0,53.6068,53.6451,53.5973,53.6451,24400.0
2017-04-25 13:55:00,56.15,56.17,56.1,56.17,8222.0,53.6355,53.6546,53.5877,53.6546,8222.0
2017-04-25 14:00:00,56.16,56.23,56.14,56.21,27152.0,53.6451,53.7119,53.626,53.6928,27152.0
2017-04-25 14:05:00,56.2,56.29,56.18,56.27,47160.0,53.6833,53.7692,53.6642,53.7501,47160.0
2017-04-25 14:10:00,56.29,56.38,56.29,56.3,29812.0,53.7692,53.8552,53.7692,53.7788,29812.0
2017-04-25 14:15:00,56.26,56.33,56.24,56.31,16862.0,53.7406,53.8074,53.7215,53.7883,16862.0
2017-04-25 14:20:00,56.34,56.35,56.23,56.23,19736.0,53.817,53.8265,53.7119,53.7119,19736.0
2017-04-25 14:25:00,56.25,56.3,56.21,56.23,11738.0,53.731,53.7788,53.6928,53.7119,11738.0
2017-04-25 14:30:00,56.22,56.27,56.21,56.22,13324.0,53.7024,53.7501,53.6928,53.7024,13324.0
2017-04-25 14:35:00,56.21,56.3,56.21,56.28,11076.0,53.6928,53.7788,53.6928,53.7597,11076.0
2017-04-25 14:40:00,56.28,56.29,56.23,56.29,22838.0,53.7597,53.7692,53.7119,53.7692,22838.0
2017-04-25 14:45:00,56.3,56.3,56.18,56.22,13310.0,53.7788,53.7788,53.6642,53.7024,13310.0
2017-04-25 14:50:00,56.23,56.24,56.16,56.19,8122.0,53.7119,53.7215,53.6451,53.6737,8122.0
2017-04-25 14:55:00,56.16,56.16,56.03,56.1,31752.0,53.6451,53.6451,53.5209,53.5877,31752.0
2017-04-25 15:00:00,56.08,56.15,56.04,56.13,24152.0,53.5686,53.6355,53.5304,53.6164,24152.0
2017-04-25 15:05:00,56.15,56.32,56.14,56.32,45802.0,53.6355,53.7979,53.626,53.7979,45802.0
2017-04-25 15:10:00,56.27,56.29,56.13,56.13,16496.0,53.7501,53.7692,53.6164,53.6164,16496.0
2017-04-25 15:15:00,56.11,56.16,56.08,56.13,22744.0,53.5973,53.6451,53.5686,53.6164,22744.0
2017-04-25 15:20:00,56.12,56.12,56.04,56.06,20814.0,53.6068,53.6068,53.5304,53.5495,20814.0
2017-04-25 15:25:00,56.05,56.13,56.01,56.01,12760.0,53.54,53.6164,53.5018,53.5018,12760.0
2017-04-25 15:30:00,56.0,56.04,55.93,56.0,40026.0,53.4922,53.5304,53.4254,53.4922,40026.0
2017-04-25 15:35:00,55.96,56.02,55.93,55.93,32970.0,53.454,53.5113,53.4254,53.4254,32970.0
2017-04-25 15:40:00,55.93,56.04,55.91,55.95,24702.0,53.4254,53.5304,53.4062,53.4445,24702.0
2017-04-25 15:45:00,55.91,55.95,55.84,55.92,58834.0,53.4062,53.4445,53.3394,53.4158,58834.0
2017-04-25 15:50:00,55.9,55.92,55.78,55.85,54414.0,53.3967,53.4158,53.2821,53.3489,54414.0
2017-04-25 15:55:00,55.87,55.88,55.67,55.7,188844.0,53.368,53.3776,53.177,53.2057,188844.0
2017-04-26 09:30:00,55.64,56.02,55.58,55.92,281006.0,53.1483,53.5113,53.091,53.4158,281006.0
2017-04-26 09:35:00,55.95,56.0,55.83,55.92,110116.0,53.4445,53.4922,53.3298,53.4158,110116.0
2017-04-26 09:40:00,55.93,56.05,55.73,56.01,164198.0,53.4254,53.54,53.2343,53.5018,164198.0
2017-04-26 09:45:00,55.98,56.14,55.85,56.14,114898.0,53.4731,53.626,53.3489,53.626,114898.0
2017-04-26 09:50:00,56.13,56.21,56.02,56.04,79542.0,53.6164,53.6928,53.5113,53.5304,79542.0
2017-04-26 09:55:00,56.03,56.04,55.8,55.96,130736.0,53.5209,53.5304,53.3012,53.454,130736.0
2017-04-26 10:00:00,55.9,55.97,55.81,55.85,25292.0,53.3967,53.4636,53.3107,53.3489,25292.0
2017-04-26 10:05:00,55.85,56.08,55.85,56.01,69020.0,53.3489,53.5686,53.3489,53.5018,69020.0
2017-04-26 10:10:00,56.02,56.07,55.88,56.07,37358.0,53.5113,53.5591,53.3776,53.5591,37358.0
2017-04-26 10:15:00,56.06,56.1,55.85,55.97,110360.0,53.5495,53.5877,53.3489,53.4636,110360.0
2017-04-26 10:20:00,55.98,56.09,55.94,56.04,71852.0,53.4731,53.5782,53.4349,53.5304,71852.0
2017-04-26 10:25:00,56.07,56.24,56.05,56.24,85660.0,53.5591,53.7215,53.54,53.7215,85660.0
2017-04-26 10:30:00,56.24,56.33,56.17,56.18,100078.0,53.7215,53.8074,53.6546,53.6642,100078.0
2017-04-26 10:35:00,56.19,56.3,56.09,56.19,22042.0,53.6737,53.7788,53.5782,53.6737,22042.0
2017-04-26 10:40:00,56.2,56.28,56.15,56.24,14612.0,53.6833,53.7597,53.6355,53.7215,14612.0
2017-04-26 10:45:00,56.29,56.38,56.23,56.33,66606.0,53.7692,53.8552,53.7119,53.8074,66606.0
2017-04-26 10:50:00,56.29,56.69,56.29,56.6,194056.0,53.7692,54.1513,53.7692,54.0654,194056.0
2017-04-26 10:55:00,56.58,56.78,56.57,56.69,174152.0,54.0462,54.2373,54.0367,54.1513,174152.0
2017-04-26 11:00:00,56.69,56.74,56.57,56.57,62190.0,54.1513,54.1991,54.0367,54.0367,62190.0
2017-04-26 11:05:00,56.6,56.69,56.49,56.59,40992.0,54.0654,54.1513,53.9603,54.0558,40992.0
2017-04-26 11:10:00,56.58,56.77,56.54,56.68,38430.0,54.0462,54.2277,54.008,54.1418,38430.0
2017-04-26 11:15:00,56.65,56.84,56.65,56.81,66754.0,54.1131,54.2946,54.1131,54.2659,66754.0
2017-04-26 11:20:00,56.77,57.22,56.77,57.18,183148.0,54.2277,54.6576,54.2277,54.6194,183148.0
2017-04-26 11:25:00,57.18,57.49,57.18,57.37,195740.0,54.6194,54.9155,54.6194,54.8009,195740.0
2017-04-26 11:30:00,57.38,57.43,57.27,57.39,46190.0,54.8104,54.8582,54.7053,54.82,46190.0
2017-04-26 11:35:00,57.38,57.38,57.24,57.24,38882.0,54.8104,54.8104,54.6767,54.6767,38882.0
2017-04-26 11:40:00,57.26,57.3,57.02,57.05,46226.0,54.6958,54.734,54.4665,54.4952,46226.0
2017-04-26 11:45:00,57.06,57.08,56.67,56.84,138480.0,54.5048,54.5239,54.1322,54.2946,138480.0
2017-04-26 11:50:00,56.82,56.95,56.77,56.85,54828.0,54.2755,54.3997,54.2277,54.3042,54828.0
2017-04-26 11:55:00,56.83,57.03,56.77,57.02,67166.0,54.2851,54.4761,54.2277,54.4665,67166.0
2017-04-26 12:00:00,57.0,57.02,56.86,56.95,41998.0,54.4474,54.4665,54.3137,54.3997,41998.0
2017-04-26 12:05:00,56.91,56.95,56.88,56.93,28002.0,54.3615,54.3997,54.3328,54.3806,28002.0
2017-04-26 12:10:00,56.89,57.15,56.89,57.11,57182.0,54.3424,54.5907,54.3424,54.5525,57182.0
2017-04-26 12:15:00,57.04,57.13,57.02,57.06,38164.0,54.4856,54.5716,54.4665,54.5048,38164.0
2017-04-26 12:20:00,57.1,57.16,57.02,57.04,30970.0,54.543,54.6003,54.4665,54.4856,30970.0
2017-04-26 12:25:00,57.08,57.14,57.02,57.03,17244.0,54.5239,54.5812,54.4665,54.4761,17244.0
2017-04-26 12:30:00,57.02,57.06,56.92,57.01,23600.0,54.4665,54.5048,54.371,54.457,23600.0
2017-04-26 12:35:00,57.06,57.12,56.96,57.06,34250.0,54.5048,54.5621,54.4092,54.5048,34250.0
2017-04-26 12:40:00,57.08,57.17,57.05,57.17,14160.0,54.5239,54.6098,54.4952,54.6098,14160.0
2017-04-26 12:45:00,57.2,57.33,57.12,57.13,86610.0,54.6385,54.7627,54.5621,54.5716,86610.0
2017-04-26 12:50:00,57.1,57.38,57.1,57.34,56624.0,54.543,54.8104,54.543,54.7722,56624.0
2017-04-26 12:55:00,57.35,57.43,57.31,57.4,40562.0,54.7818,54.8582,54.7436,54.8295,40562.0
2017-04-26 13:00:00,57.39,57.44,57.27,57.3,46970.0,54.82,54.8677,54.7053,54.734,46970.0
2017-04-26 13:05:00,57.31,57.49,57.31,57.47,62182.0,54.7436,54.9155,54.7436,54.8964,62182.0
2017-04-26 13:10:00,57.47,57.52,57.39,57.42,207130.0,54.8964,54.9442,54.82,54.8486,207130.0
2017-04-26 13:15:00,57.45,57.58,57.43,57.48,80450.0,54.8773,55.0015,54.8582,54.9059,80450.0
2017-04-26 13:20:00,57.5,57.59,57.48,57.52,24430.0,54.925,55.011,54.9059,54.9442,24430.0
2017-04-26 13:25:00,57.5,57.5,57.31,57.31,44416.0,54.925,54.925,54.7436,54.7436,44416.0
2017-04-26 13:30:00,57.33,57.34,57.15,57.27,59068.0,54.7627,54.7722,54.5907,54.7053,59068.0
2017-04-26 13:35:00,57.3,57.43,57.27,57.43,81304.0,54.734,54.8582,54.7053,54.8582,81304.0
2017-04-26 13:40:00,57.44,57.46,57.16,57.42,146058.0,54.8677,54.8868,54.6003,54.8486,146058.0
2017-04-26 13:45:00,57.42,57.42,56.92,57.05,178440.0,54.8486,54.8486,54.371,54.4952,178440.0
2017-04-26 13:50:00,57.09,57.35,57.02,57.26,73704.0,54.5334,54.7818,54.4665,54.6958,73704.0
2017-04-26 13:55:00,57.25,57.28,56.97,56.99,43126.0,54.6862,54.7149,54.4188,54.4379,43126.0
2017-04-26 14:00:00,57.01,57.01,56.76,56.94,128220.0,54.457,54.457,54.2182,54.3901,128220.0
2017-04-26 14:05:00,56.92,57.05,56.85,57.05,71166.0,54.371,54.4952,54.3042,54.4952,71166.0
2017-04-26 14:10:00,57.04,57.19,56.99,57.19,39194.0,54.4856,54.6289,54.4379,54.6289,39194.0
2017-04-26 14:15:00,57.2,57.24,57.05,57.05,53814.0,54.6385,54.6767,54.4952,54.4952,53814.0
2017-04-26 14:20:00,57.05,57.3,56.98,57.29,98712.0,54.4952,54.734,54.4283,54.7245,98712.0
2017-04-26 14:25:00,57.23,57.33,57.12,57.13,61406.0,54.6671,54.7627,54.5621,54.5716,61406.0
2017-04-26 14:30:00,57.13,57.35,57.13,57.3,121480.0,54.5716,54.7818,54.5716,54.734,121480.0
2017-04-26 14:35:00,57.25,57.3,57.19,57.3,105410.0,54.6862,54.734,54.6289,54.734,105410.0
2017-04-26 14:40:00,57.25,57.45,57.25,57.45,81044.0,54.6862,54.8773,54.6862,54.8773,81044.0
2017-04-26 14:45:00,57.4,57.49,57.34,57.46,55568.0,54.8295,54.9155,54.7722,54.8868,55568.0
2017-04-26 14:50:00,57.44,57.5,57.44,57.46,43148.0,54.8677,54.925,54.8677,54.8868,43148.0
2017-04-26 14:55:00,57.47,57.53,57.33,57.33,98118.0,54.8964,54.9537,54.7627,54.7627,98118.0
2017-04-26 15:00:00,57.33,57.49,57.29,57.48,103486.0,54.7627,54.9155,54.7245,54.9059,103486.0
2017-04-26 15:05:00,57.47,57.53,57.43,57.53,95072.0,54.8964,54.9537,54.8582,54.9537,95072.0
2017-04-26 15:10:00,57.52,57.6,57.51,57.57,152258.0,54.9442,55.0206,54.9346,54.9919,152258.0
2017-04-26 15:15:00,57.55,57.59,57.51,57.56,59042.0,54.9728,55.011,54.9346,54.9824,59042.0
2017-04-26 15:20:00,57.46,57.46,57.34,57.41,80720.0,54.8868,54.8868,54.7722,54.8391,80720.0
2017-04-26 15:25:00,57.44,57.49,57.32,57.49,56064.0,54.8677,54.9155,54.7531,54.9155,56064.0
2017-04-26 15:30:00,57.48,57.52,57.23,57.35,116058.0,54.9059,54.9442,54.6671,54.7818,116058.0
2017-04-26 15:35:00,57.34,57.35,57.1,57.17,149124.0,54.7722,54.7818,54.543,54.6098,149124.0
2017-04-26 15:40:00,57.1,57.18,57.04,57.06,81840.0,54.543,54.6194,54.4856,54.5048,81840.0
2017-04-26 15:45:00,57.05,57.05,56.81,56.85,124280.0,54.4952,54.4952,54.2659,54.3042,124280.0
2017-04-26 15:50:00,56.83,56.85,56.69,56.7,93452.0,54.2851,54.3042,54.1513,54.1609,93452.0
2017-04-26 15:55:00,56.71,56.87,56.6,56.62,161370.0,54.1704,54.3233,54.0654,54.0845,161370.0
2017-04-27 09:30:00,57.06,57.11,56.74,56.74,294686.0,54.5048,54.5525,54.1991,54.1991,294686.0
2017-04-27 09:35:00,56.74,56.99,56.64,56.67,202718.0,54.1991,54.4379,54.1036,54.1322,202718.0
2017-04-27 09:40:00,56.69,56.94,56.64,56.94,129092.0,54.1513,54.3901,54.1036,54.3901,129092.0
2017-04-27 09:45:00,56.97,57.58,56.88,57.32,415310.0,54.4188,55.0015,54.3328,54.7531,415310.0
2017-04-27 09:50:00,57.31,57.41,57.22,57.23,94714.0,54.7436,54.8391,54.6576,54.6671,94714.0
2017-04-27 09:55:00,57.26,57.27,56.92,56.96,96548.0,54.6958,54.7053,54.371,54.4092,96548.0
2017-04-27 10:00:00,56.96,57.15,56.94,57.05,91326.0,54.4092,54.5907,54.3901,54.4952,91326.0
2017-04-27 10:05:00,57.07,57.16,56.91,57.02,51510.0,54.5143,54.6003,54.3615,54.4665,51510.0
2017-04-27 10:10:00,57.02,57.18,56.95,57.13,52946.0,54.4665,54.6194,54.3997,54.5716,52946.0
2017-04-27 10:15:00,57.14,57.21,57.02,57.13,42540.0,54.5812,54.648,54.4665,54.5716,42540.0
2017-04-27 10:20:00,57.07,57.07,56.88,56.88,37360.0,54.5143,54.5143,54.3328,54.3328,37360.0
2017-04-27 10:25:00,56.88,56.92,56.73,56.8,99284.0,54.3328,54.371,54.1895,54.2564,99284.0
2017-04-27 10:30:00,56.82,56.88,56.73,56.88,68178.0,54.2755,54.3328,54.1895,54.3328,68178.0
2017-04-27 10:35:00,56.87,56.99,56.73,56.94,35020.0,54.3233,54.4379,54.1895,54.3901,35020.0
2017-04-27 10:40:00,56.88,56.98,56.82,56.94,28808.0,54.3328,54.4283,54.2755,54.3901,28808.0
2017-04-27 10:45:00,56.88,56.88,56.51,56.52,77566.0,54.3328,54.3328,53.9794,53.9889,77566.0
2017-04-27 10:50:00,56.51,56.56,56.3,56.37,125824.0,53.9794,54.0271,53.7788,53.8457,125824.0
2017-04-27 10:55:00,56.35,56.42,56.25,56.42,115756.0,53.8265,53.8934,53.731,53.8934,115756.0
2017-04-27 11:00:00,56.4,56.61,56.35,56.55,127846.0,53.8743,54.0749,53.8265,54.0176,127846.0
2017-04-27 11:05:00,56.6,56.65,56.38,56.43,53078.0,54.0654,54.1131,53.8552,53.903,53078.0
2017-04-27 11:10:00,56.47,56.62,56.4,56.62,36934.0,53.9412,54.0845,53.8743,54.0845,36934.0
2017-04-27 11:15:00,56.57,56.61,56.49,56.6,25648.0,54.0367,54.0749,53.9603,54.0654,25648.0
2017-04-27 11:20:00,56.62,56.62,56.48,56.49,16000.0,54.0845,54.0845,53.9507,53.9603,16000.0
2017-04-27 11:25:00,56.51,56.56,56.31,56.34,25830.0,53.9794,54.0271,53.7883,53.817,25830.0
2017-04-27 11:30:00,56.38,56.4,56.26,56.38,41500.0,53.8552,53.8743,53.7406,53.8552,41500.0
2017-04-27 11:35:00,56.35,56.38,56.22,56.22,44066.0,53.8265,53.8552,53.7024,53.7024,44066.0
2017-04-27 11:40:00,56.22,56.31,56.15,56.17,17682.0,53.7024,53.7883,53.6355,53.6546,17682.0
2017-04-27 11:45:00,56.18,56.25,56.09,56.12,30952.0,53.6642,53.731,53.5782,53.6068,30952.0
2017-04-27 11:50:00,56.13,56.13,56.0,56.13,69250.0,53.6164,53.6164,53.4922,53.6164,69250.0
2017-04-27 11:55:00,56.13,56.17,56.05,56.1,57206.0,53.6164,53.6546,53.54,53.5877,57206.0
2017-04-27 12:00:00,56.13,56.43,56.13,56.4,92078.0,53.6164,53.903,53.6164,53.8743,92078.0
2017-04-27 12:05:00,56.4,56.45,56.31,56.43,31316.0,53.8743,53.9221,53.7883,53.903,31316.0
2017-04-27 12:10:00,56.43,56.52,56.4,56.5,38790.0,53.903,53.9889,53.8743,53.9698,38790.0
2017-04-27 12:15:00,56.49,56.52,56.33,56.38,15538.0,53.9603,53.9889,53.8074,53.8552,15538.0
2017-04-27 12:20:00,56.37,56.39,56.3,56.39,38520.0,53.8457,53.8648,53.7788,53.8648,38520.0
2017-04-27 12:25:00,56.35,56.35,56.24,56.33,39936.0,53.8265,53.8265,53.7215,53.8074,39936.0
2017-04-27 12:30:00,56.31,56.49,56.31,56.42,16696.0,53.7883,53.9603,53.7883,53.8934,16696.0
2017-04-27 12:35:00,56.43,56.49,56.4,56.48,20718.0,53.903,53.9603,53.8743,53.9507,20718.0
2017-04-27 12:40:00,56.5,56.71,56.49,56.7,101590.0,53.9698,54.1704,53.9603,54.1609,101590.0
2017-04-27 12:45:00,56.68,56.77,56.68,56.7,50368.0,54.1418,54.2277,54.1418,54.1609,50368.0
2017-04-27 12:50:00,56.73,56.8,56.68,56.79,47618.0,54.1895,54.2564,54.1418,54.2468,47618.0
2017-04-27 12:55:00,56.79,56.95,56.79,56.93,74656.0,54.2468,54.3997,54.2468,54.3806,74656.0
2017-04-27 13:00:00,56.95,56.97,56.77,56.84,61790.0,54.3997,54.4188,54.2277,54.2946,61790.0
2017-04-27 13:05:00,56.87,56.87,56.74,56.74,26060.0,54.3233,54.3233,54.1991,54.1991,26060.0
2017-04-27 13:10:00,56.73,56.85,56.73,56.76,37930.0,54.1895,54.3042,54.1895,54.2182,37930.0
2017-04-27 13:15:00,56.75,56.79,56.7,56.79,41180.0,54.2086,54.2468,54.1609,54.2468,41180.0
2017-04-27 13:20:00,56.79,56.81,56.76,56.76,16300.0,54.2468,54.2659,54.2182,54.2182,16300.0
2017-04-27 13:25:00,56.76,56.77,56.74,56.76,2400.0,54.2182,54.2277,54.1991,54.2182,2400.0
2017-04-27 13:30:00,56.77,56.81,56.66,56.71,27620.0,54.2277,54.2659,54.1227,54.1704,27620.0
2017-04-27 13:35:00,56.72,56.74,56.71,56.73,7590.0,54.18,54.1991,54.1704,54.1895,7590.0
2017-04-27 13:40:00,56.73,56.74,56.6,56.6,29436.0,54.1895,54.1991,54.0654,54.0654,29436.0
2017-04-27 13:45:00,56.6,56.71,56.59,56.62,11688.0,54.0654,54.1704,54.0558,54.0845,11688.0
2017-04-27 13:50:00,56.63,56.66,56.58,56.58,34640.0,54.094,54.1227,54.0462,54.0462,34640.0
2017-04-27 13:55:00,56.6,56.62,56.53,56.58,24008.0,54.0654,54.0845,53.9985,54.0462,24008.0
2017-04-27 14:00:00,56.58,56.65,56.52,56.52,27532.0,54.0462,54.1131,53.9889,53.9889,27532.0
2017-04-27 14:05:00,56.53,56.53,56.43,56.47,28670.0,53.9985,53.9985,53.903,53.9412,28670.0
2017-04-27 14:10:00,56.48,56.54,56.45,56.49,47340.0,53.9507,54.008,53.9221,53.9603,47340.0
2017-04-27 14:15:00,56.49,56.57,56.49,56.57,16286.0,53.9603,54.0367,53.9603,54.0367,16286.0
2017-04-27 14:20:00,56.58,56.64,56.55,56.59,31222.0,54.0462,54.1036,54.0176,54.0558,31222.0
2017-04-27 14:25:00,56.55,56.55,56.48,56.54,7428.0,54.0176,54.0176,53.9507,54.008,7428.0
2017-04-27 14:30:00,56.6,56.73,56.6,56.73,27832.0,54.0654,54.1895,54.0654,54.1895,27832.0
2017-04-27 14:35:00,56.73,56.79,56.69,56.77,51854.0,54.1895,54.2468,54.1513,54.2277,51854.0
2017-04-27 14:40:00,56.76,56.78,56.71,56.74,14850.0,54.2182,54.2373,54.1704,54.1991,14850.0
2017-04-27 14:45:00,56.76,56.79,56.68,56.69,41904.0,54.2182,54.2468,54.1418,54.1513,41904.0
2017-04-27 14:50:00,56.69,56.7,56.57,56.63,9388.0,54.1513,54.1609,54.0367,54.094,9388.0
2017-04-27 14:55:00,56.62,56.63,56.56,56.63,15586.0,54.0845,54.094,54.0271,54.094,15586.0
2017-04-27 15:00:00,56.64,56.64,56.49,56.52,19886.0,54.1036,54.1036,53.9603,53.9889,19886.0
2017-04-27 15:05:00,56.53,56.56,56.37,56.42,43042.0,53.9985,54.0271,53.8457,53.8934,43042.0
2017-04-27 15:10:00,56.47,56.6,56.47,56.56,29690.0,53.9412,54.0654,53.9412,54.0271,29690.0
2017-04-27 15:15:00,56.57,56.65,56.5,56.5,8500.0,54.0367,54.1131,53.9698,53.9698,8500.0
2017-04-27 15:20:00,56.49,56.6,56.49,56.54,11310.0,53.9603,54.0654,53.9603,54.008,11310.0
2017-04-27 15:25:00,56.58,56.59,56.52,56.59,7600.0,54.0462,54.0558,53.9889,54.0558,7600.0
2017-04-27 15:30:00,56.6,56.65,56.55,56.62,37624.0,54.0654,54.1131,54.0176,54.0845,37624.0
2017-04-27 15:35:00,56.6,56.6,56.35,56.42,51934.0,54.0654,54.0654,53.8265,53.8934,51934.0
2017-04-27 15:40:00,56.39,56.56,56.38,56.52,43146.0,53.8648,54.0271,53.8552,53.9889,43146.0
2017-04-27 15:45:00,56.51,56.64,56.49,56.57,39734.0,53.9794,54.1036,53.9603,54.0367,39734.0
2017-04-27 15:50:00,56.54,56.58,56.45,56.58,42146.0,54.008,54.0462,53.9221,54.0462,42146.0
2017-04-27 15:55:00,56.56,56.58,56.38,56.54,175162.0,54.0271,54.0462,53.8552,54.008,175162.0
2017-04-28 09:30:00,56.63,56.8,56.2,56.37,166296.0,54.094,54.2564,53.6833,53.8457,166296.0
2017-04-28 09:35:00,56.31,56.33,56.02,56.12,161022.0,53.7883,53.8074,53.5113,53.6068,161022.0
2017-04-28 09:40:00,56.12,56.2,55.96,56.07,141548.0,53.6068,53.6833,53.454,53.5591,141548.0
2017-04-28 09:45:00,56.05,56.22,55.99,56.17,125754.0,53.54,53.7024,53.4827,53.6546,125754.0
2017-04-28 09:50:00,56.1,56.19,56.06,56.13,36348.0,53.5877,53.6737,53.5495,53.6164,36348.0
2017-04-28 09:55:00,56.04,56.15,55.99,56.05,43498.0,53.5304,53.6355,53.4827,53.54,43498.0
2017-04-28 10:00:00,55.99,56.13,55.98,56.01,76110.0,53.4827,53.6164,53.4731,53.5018,76110.0
2017-04-28 10:05:00,55.98,55.98,55.79,55.81,120340.0,53.4731,53.4731,53.2916,53.3107,120340.0
2017-04-28 10:10:00,55.82,55.85,55.74,55.8,68218.0,53.3203,53.3489,53.2439,53.3012,68218.0
2017-04-28 10:15:00,55.81,55.81,55.57,55.6,133378.0,53.3107,53.3107,53.0815,53.1101,133378.0
2017-04-28 10:20:00,55.59,55.6,55.38,55.42,112094.0,53.1006,53.1101,52.9,52.9382,112094.0
2017-04-28 10:25:00,55.41,55.48,55.3,55.45,129322.0,52.9286,52.9955,52.8236,52.9668,129322.0
2017-04-28 10:30:00,55.44,55.44,55.21,55.22,74792.0,52.9573,52.9573,52.7376,52.7471,74792.0
2017-04-28 10:35:00,55.26,55.51,55.26,55.44,256538.0,52.7854,53.0242,52.7854,52.9573,256538.0
2017-04-28 10:40:00,55.49,55.59,55.28,55.32,112208.0,53.0051,53.1006,52.8045,52.8427,112208.0
2017-04-28 10:45:00,55.33,55.33,55.18,55.21,80130.0,52.8522,52.8522,52.7089,52.7376,80130.0
2017-04-28 10:50:00,55.19,55.34,55.12,55.34,54116.0,52.7185,52.8618,52.6516,52.8618,54116.0
2017-04-28 10:55:00,55.3,55.4,55.24,55.31,39574.0,52.8236,52.9191,52.7663,52.8331,39574.0
2017-04-28 11:00:00,55.31,55.37,55.18,55.27,38918.0,52.8331,52.8904,52.7089,52.7949,38918.0
2017-04-28 11:05:00,55.27,55.3,55.05,55.07,95420.0,52.7949,52.8236,52.5848,52.6039,95420.0
2017-04-28 11:10:00,55.06,55.12,54.91,54.96,107266.0,52.5943,52.6516,52.451,52.4988,107266.0
2017-04-28 11:15:00,54.94,55.12,54.87,55.1,103126.0,52.4797,52.6516,52.4128,52.6325,103126.0
2017-04-28 11:20:00,55.13,55.13,54.84,54.88,55476.0,52.6612,52.6612,52.3842,52.4224,55476.0
2017-04-28 11:25:00,54.86,55.13,54.86,54.99,103566.0,52.4033,52.6612,52.4033,52.5274,103566.0
2017-04-28 11:30:00,55.0,55.02,54.77,54.86,55834.0,52.537,52.5561,52.3173,52.4033,55834.0
2017-04-28 11:35:00,54.89,54.97,54.77,54.79,34384.0,52.4319,52.5083,52.3173,52.3364,34384.0
2017-04-28 11:40:00,54.8,54.97,54.76,54.76,54574.0,52.346,52.5083,52.3077,52.3077,54574.0
2017-04-28 11:45:00,54.75,54.82,54.7,54.79,65236.0,52.2982,52.3651,52.2504,52.3364,65236.0
2017-04-28 11:50:00,54.83,54.96,54.8,54.96,92432.0,52.3746,52.4988,52.346,52.4988,92432.0
2017-04-28 11:55:00,54.97,54.97,54.83,54.83,31876.0,52.5083,52.5083,52.3746,52.3746,31876.0
2017-04-28 12:00:00,54.87,55.08,54.87,54.98,77274.0,52.4128,52.6134,52.4128,52.5179,77274.0
2017-04-28 12:05:00,55.0,55.04,54.93,54.99,40336.0,52.537,52.5752,52.4701,52.5274,40336.0
2017-04-28 12:10:00,55.03,55.12,54.96,54.99,62324.0,52.5657,52.6516,52.4988,52.5274,62324.0
2017-04-28 12:15:00,54.95,55.01,54.91,54.96,34350.0,52.4892,52.5466,52.451,52.4988,34350.0
2017-04-28 12:20:00,54.99,55.02,54.92,55.0,21900.0,52.5274,52.5561,52.4606,52.537,21900.0
2017-04-28 12:25:00,54.99,54.99,54.88,54.9,13912.0,52.5274,52.5274,52.4224,52.4415,13912.0
2017-04-28 12:30:00,54.94,54.96,54.77,54.77,61914.0,52.4797,52.4988,52.3173,52.3173,61914.0
2017-04-28 12:35:00,54.75,54.81,54.75,54.79,16558.0,52.2982,52.3555,52.2982,52.3364,16558.0
2017-04-28 12:40:00,54.75,54.88,54.67,54.85,20336.0,52.2982,52.4224,52.2218,52.3937,20336.0
2017-04-28 12:45:00,54.84,55.0,54.84,55.0,18318.0,52.3842,52.537,52.3842,52.537,18318.0
2017-04-28 12:50:00,54.96,54.99,54.85,54.85,26420.0,52.4988,52.5274,52.3937,52.3937,26420.0
2017-04-28 12:55:00,54.87,54.9,54.85,54.88,7400.0,52.4128,52.4415,52.3937,52.4224,7400.0
2017-04-28 13:00:00,54.9,55.05,54.85,55.02,32278.0,52.4415,52.5848,52.3937,52.5561,32278.0
2017-04-28 13:05:00,55.05,55.05,54.96,54.97,21130.0,52.5848,52.5848,52.4988,52.5083,21130.0
2017-04-28 13:10:00,54.98,55.02,54.97,54.98,27946.0,52.5179,52.5561,52.5083,52.5179,27946.0
2017-04-28 13:15:00,54.99,55.0,54.87,54.87,28610.0,52.5274,52.537,52.4128,52.4128,28610.0
2017-04-28 13:20:00,54.9,54.95,54.83,54.92,34250.0,52.4415,52.4892,52.3746,52.4606,34250.0
2017-04-28 13:25:00,54.9,55.04,54.88,54.99,26320.0,52.4415,52.5752,52.4224,52.5274,26320.0
2017-04-28 13:30:00,54.97,55.05,54.94,55.0,17276.0,52.5083,52.5848,52.4797,52.537,17276.0
2017-04-28 13:35:00,54.99,55.05,54.97,54.98,11610.0,52.5274,52.5848,52.5083,52.5179,11610.0
2017-04-28 13:40:00,54.95,54.96,54.88,54.88,20554.0,52.4892,52.4988,52.4224,52.4224,20554.0
2017-04-28 13:45:00,54.92,54.94,54.83,54.83,55720.0,52.4606,52.4797,52.3746,52.3746,55720.0
2017-04-28 13:50:00,54.85,54.9,54.81,54.88,21188.0,52.3937,52.4415,52.3555,52.4224,21188.0
2017-04-28 13:55:00,54.86,54.87,54.75,54.79,23866.0,52.4033,52.4128,52.2982,52.3364,23866.0
2017-04-28 14:00:00,54.76,54.81,54.71,54.8,35338.0,52.3077,52.3555,52.26,52.346,35338.0
2017-04-28 14:05:00,54.82,54.82,54.67,54.67,42682.0,52.3651,52.3651,52.2218,52.2218,42682.0
2017-04-28 14:10:00,54.67,54.72,54.52,54.63,87284.0,52.2218,52.2695,52.0785,52.1836,87284.0
2017-04-28 14:15:00,54.6,54.64,54.57,54.62,43216.0,52.1549,52.1931,52.1263,52.174,43216.0
2017-04-28 14:20:00,54.63,54.65,54.59,54.65,71564.0,52.1836,52.2027,52.1454,52.2027,71564.0
2017-04-28 14:25:00,54.66,54.69,54.57,54.58,38322.0,52.2122,52.2409,52.1263,52.1358,38322.0
2017-04-28 14:30:00,54.62,54.69,54.58,54.68,41360.0,52.174,52.2409,52.1358,52.2313,41360.0
2017-04-28 14:35:00,54.69,54.71,54.59,54.62,27630.0,52.2409,52.26,52.1454,52.174,27630.0
2017-04-28 14:40:00,54.65,54.67,54.57,54.6,34698.0,52.2027,52.2218,52.1263,52.1549,34698.0
2017-04-28 14:45:00,54.62,54.74,54.6,54.72,33690.0,52.174,52.2886,52.1549,52.2695,33690.0
2017-04-28 14:50:00,54.72,54.72,54.63,54.65,17782.0,52.2695,52.2695,52.1836,52.2027,17782.0
2017-04-28 14:55:00,54.62,54.68,54.53,54.63,43084.0,52.174,52.2313,52.088,52.1836,43084.0
2017-04-28 15:00:00,54.67,54.73,54.58,54.73,39604.0,52.2218,52.2791,52.1358,52.2791,39604.0
2017-04-28 15:05:00,54.71,54.85,54.71,54.83,74820.0,52.26,52.3937,52.26,52.3746,74820.0
2017-04-28 15:10:00,54.83,54.88,54.82,54.87,54960.0,52.3746,52.4224,52.3651,52.4128,54960.0
2017-04-28 15:15:00,54.87,54.98,54.86,54.9,77932.0,52.4128,52.5179,52.4033,52.4415,77932.0
2017-04-28 15:20:00,54.9,54.9,54.79,54.8,66074.0,52.4415,52.4415,52.3364,52.346,66074.0
2017-04-28 15:25:00,54.81,54.82,54.77,54.81,19858.0,52.3555,52.3651,52.3173,52.3555,19858.0
2017-04-28 15:30:00,54.8,54.82,54.68,54.8,51540.0,52.346,52.3651,52.2313,52.346,51540.0
2017-04-28 15:35:00,54.75,54.79,54.7,54.71,24822.0,52.2982,52.3364,52.2504,52.26,24822.0
2017-04-28 15:40:00,54.7,54.74,54.57,54.68,86792.0,52.2504,52.2886,52.1263,52.2313,86792.0
2017-04-28 15:45:00,54.7,54.78,54.68,54.77,34578.0,52.2504,52.3269,52.2313,52.3173,34578.0
2017-04-28 15:50:00,54.79,54.94,54.69,54.7,132660.0,52.3364,52.4797,52.2409,52.2504,132660.0
2017-04-28 15:55:00,54.7,54.7,54.29,54.31,462826.0,52.2504,52.2504,51.8588,51.8779,462826.0
2017-05-01 09:30:00,55.05,55.05,54.55,54.61,129196.0,52.5848,52.5848,52.1072,52.1645,129196.0
2017-05-01 09:35:00,54.59,54.78,54.51,54.77,91226.0,52.1454,52.3269,52.0689,52.3173,91226.0
2017-05-01 09:40:00,54.76,54.87,54.66,54.85,78781.0,52.3077,52.4128,52.2122,52.3937,78781.0
2017-05-01 09:45:00,54.83,54.96,54.55,54.57,94645.0,52.3746,52.4988,52.1072,52.1263,94645.0
2017-05-01 09:50:00,54.56,54.66,54.4,54.4,114461.0,52.1167,52.2122,51.9639,51.9639,114461.0
2017-05-01 09:55:00,54.38,54.59,54.35,54.52,65918.0,51.9448,52.1454,51.9161,52.0785,65918.0
2017-05-01 10:00:00,54.51,54.51,54.25,54.25,56653.0,52.0689,52.0689,51.8206,51.8206,56653.0
2017-05-01 10:05:00,54.25,54.4,54.11,54.13,59321.0,51.8206,51.9639,51.6869,51.706,59321.0
2017-05-01 10:10:00,54.1,54.15,53.99,54.02,98825.0,51.6773,51.7251,51.5722,51.6009,98825.0
2017-05-01 10:15:00,54.04,54.38,54.03,54.37,55140.0,51.62,51.9448,51.6104,51.9352,55140.0
2017-05-01 10:20:00,54.39,54.39,54.08,54.13,46857.0,51.9543,51.9543,51.6582,51.706,46857.0
2017-05-01 10:25:00,54.1,54.29,54.05,54.16,37542.0,51.6773,51.8588,51.6295,51.7346,37542.0
2017-05-01 10:30:00,54.16,54.54,54.16,54.54,90432.0,51.7346,52.0976,51.7346,52.0976,90432.0
2017-05-01 10:35:00,54.53,54.8,54.53,54.79,110349.0,52.088,52.346,52.088,52.3364,110349.0
2017-05-01 10:40:00,54.79,54.82,54.69,54.74,37501.0,52.3364,52.3651,52.2409,52.2886,37501.0
2017-05-01 10:45:00,54.75,54.84,54.68,54.79,38831.0,52.2982,52.3842,52.2313,52.3364,38831.0
2017-05-01 10:50:00,54.78,54.78,54.51,54.53,38784.0,52.3269,52.3269,52.0689,52.088,38784.0
2017-05-01 10:55:00,54.59,54.64,54.44,54.59,46228.0,52.1454,52.1931,52.0021,52.1454,46228.0
2017-05-01 11:00:00,54.6,54.69,54.48,54.6,53457.0,52.1549,52.2409,52.0403,52.1549,53457.0
2017-05-01 11:05:00,54.62,54.67,54.59,54.65,24426.0,52.174,52.2218,52.1454,52.2027,24426.0
2017-05-01 11:10:00,54.61,54.78,54.59,54.76,39438.0,52.1645,52.3269,52.1454,52.3077,39438.0
2017-05-01 11:15:00,54.78,54.83,54.65,54.65,34266.0,52.3269,52.3746,52.2027,52.2027,34266.0
2017-05-01 11:20:00,54.65,54.69,54.53,54.69,18215.0,52.2027,52.2409,52.088,52.2409,18215.0
2017-05-01 11:25:00,54.69,54.76,54.59,54.62,17976.0,52.2409,52.3077,52.1454,52.174,17976.0
2017-05-01 11:30:00,54.61,54.61,54.4,54.46,72283.0,52.1645,52.1645,51.9639,52.0212,72283.0
2017-05-01 11:35:00,54.47,54.47,54.32,54.46,46203.0,52.0307,52.0307,51.8875,52.0212,46203.0
2017-05-01 11:40:00,54.48,54.58,54.45,54.58,28499.0,52.0403,52.1358,52.0116,52.1358,28499.0
2017-05-01 11:45:00,54.58,54.75,54.58,54.71,64615.0,52.1358,52.2982,52.1358,52.26,64615.0
2017-05-01 11:50:00,54.75,54.79,54.67,54.71,13782.0,52.2982,52.3364,52.2218,52.26,13782.0
2017-05-01 11:55:00,54.74,54.98,54.74,54.89,129479.0,52.2886,52.5179,52.2886,52.4319,129479.0
2017-05-01 12:00:00,54.93,55.06,54.93,55.05,49154.0,52.4701,52.5943,52.4701,52.5848,49154.0
2017-05-01 12:05:00,55.05,55.12,55.02,55.08,69253.0,52.5848,52.6516,52.5561,52.6134,69253.0
2017-05-01 12:10:00,55.1,55.15,55.02,55.05,60427.0,52.6325,52.6803,52.5561,52.5848,60427.0
2017-05-01 12:15:00,55.05,55.05,54.92,55.04,37458.0,52.5848,52.5848,52.4606,52.5752,37458.0
2017-05-01 12:20:00,55.01,55.03,54.9,54.98,35728.0,52.5466,52.5657,52.4415,52.5179,35728.0
2017-05-01 12:25:00,54.99,54.99,54.88,54.88,10018.0,52.5274,52.5274,52.4224,52.4224,10018.0
2017-05-01 12:30:00,54.91,54.98,54.88,54.95,16022.0,52.451,52.5179,52.4224,52.4892,16022.0
2017-05-01 12:35:00,54.95,54.96,54.87,54.9,24864.0,52.4892,52.4988,52.4128,52.4415,24864.0
2017-05-01 12:40:00,54.88,54.93,54.86,54.93,5158.0,52.4224,52.4701,52.4033,52.4701,5158.0
2017-05-01 12:45:00,54.93,54.99,54.88,54.88,11860.0,52.4701,52.5274,52.4224,52.4224,11860.0
2017-05-01 12:50:00,54.85,54.85,54.46,54.78,71684.0,52.3937,52.3937,52.0212,52.3269,71684.0
2017-05-01 12:55:00,54.71,54.84,54.67,54.82,68612.0,52.26,52.3842,52.2218,52.3651,68612.0
2017-05-01 13:00:00,54.85,54.9,54.72,54.8,17910.0,52.3937,52.4415,52.2695,52.346,17910.0
2017-05-01 13:05:00,54.81,54.9,54.74,54.87,9604.0,52.3555,52.4415,52.2886,52.4128,9604.0
2017-05-01 13:10:00,54.87,54.94,54.84,54.94,6412.0,52.4128,52.4797,52.3842,52.4797,6412.0
2017-05-01 13:15:00,54.94,55.09,54.94,55.07,22224.0,52.4797,52.623,52.4797,52.6039,22224.0
2017-05-01 13:20:00,55.08,55.13,55.04,55.08,37231.0,52.6134,52.6612,52.5752,52.6134,37231.0
2017-05-01 13:25:00,55.06,55.14,55.06,55.11,9465.0,52.5943,52.6707,52.5943,52.6421,9465.0
2017-05-01 13:30:00,55.14,55.25,55.1,55.17,45680.0,52.6707,52.7758,52.6325,52.6994,45680.0
2017-05-01 13:35:00,55.15,55.18,55.12,55.15,16980.0,52.6803,52.7089,52.6516,52.6803,16980.0
2017-05-01 13:40:00,55.15,55.41,55.14,55.33,84159.0,52.6803,52.9286,52.6707,52.8522,84159.0
2017-05-01 13:45:00,55.35,55.5,55.33,55.46,66824.0,52.8713,53.0146,52.8522,52.9764,66824.0
2017-05-01 13:50:00,55.45,55.56,55.45,55.53,70504.0,52.9668,53.0719,52.9668,53.0433,70504.0
2017-05-01 13:55:00,55.53,55.6,55.5,55.59,33044.0,53.0433,53.1101,53.0146,53.1006,33044.0
2017-05-01 14:00:00,55.58,55.74,55.48,55.54,137424.0,53.091,53.2439,52.9955,53.0528,137424.0
2017-05-01 14:05:00,55.53,55.53,55.31,55.31,62717.0,53.0433,53.0433,52.8331,52.8331,62717.0
2017-05-01 14:10:00,55.36,55.41,55.32,55.35,52655.0,52.8809,52.9286,52.8427,52.8713,52655.0
2017-05-01 14:15:00,55.41,55.41,55.21,55.28,48557.0,52.9286,52.9286,52.7376,52.8045,48557.0
2017-05-01 14:20:00,55.3,55.34,55.2,55.25,42784.0,52.8236,52.8618,52.728,52.7758,42784.0
2017-05-01 14:25:00,55.25,55.25,55.1,55.1,43025.0,52.7758,52.7758,52.6325,52.6325,43025.0
2017-05-01 14:30:00,55.09,55.15,54.95,54.98,61337.0,52.623,52.6803,52.4892,52.5179,61337.0
2017-05-01 14:35:00,55.0,55.05,54.98,55.03,17157.0,52.537,52.5848,52.5179,52.5657,17157.0
2017-05-01 14:40:00,54.98,55.08,54.96,54.99,26292.0,52.5179,52.6134,52.4988,52.5274,26292.0
2017-05-01 14:45:00,55.03,55.03,54.76,54.77,35303.0,52.5657,52.5657,52.3077,52.3173,35303.0
2017-05-01 14:50:00,54.75,54.88,54.73,54.84,11359.0,52.2982,52.4224,52.2791,52.3842,11359.0
2017-05-01 14:55:00,54.85,54.95,54.8,54.94,22281.0,52.3937,52.4892,52.346,52.4797,22281.0
2017-05-01 15:00:00,54.94,55.02,54.84,55.0,39814.0,52.4797,52.5561,52.3842,52.537,39814.0
2017-05-01 15:05:00,54.99,55.05,54.9,55.05,21054.0,52.5274,52.5848,52.4415,52.5848,21054.0
2017-05-01 15:10:00,55.09,55.16,55.04,55.15,34278.0,52.623,52.6898,52.5752,52.6803,34278.0
2017-05-01 15:15:00,55.15,55.19,55.06,55.14,20856.0,52.6803,52.7185,52.5943,52.6707,20856.0
2017-05-01 15:20:00,55.12,55.18,55.1,55.13,20139.0,52.6516,52.7089,52.6325,52.6612,20139.0
2017-05-01 15:25:00,55.12,55.14,55.0,55.02,9748.0,52.6516,52.6707,52.537,52.5561,9748.0
2017-05-01 15:30:00,55.02,55.16,54.97,55.12,15519.0,52.5561,52.6898,52.5083,52.6516,15519.0
2017-05-01 15:35:00,55.15,55.15,54.9,54.9,29024.0,52.6803,52.6803,52.4415,52.4415,29024.0
2017-05-01 15:40:00,54.89,55.02,54.88,55.01,41368.0,52.4319,52.5561,52.4224,52.5466,41368.0
2017-05-01 15:45:00,55.05,55.15,55.04,55.14,24838.0,52.5848,52.6803,52.5752,52.6707,24838.0
2017-05-01 15:50:00,55.14,55.32,55.13,55.31,122095.0,52.6707,52.8427,52.6612,52.8331,122095.0
2017-05-01 15:55:00,55.31,55.34,55.17,55.18,109902.0,52.8331,52.8618,52.6994,52.7089,109902.0
2017-05-02 09:30:00,55.37,55.79,55.35,55.63,218699.0,52.8904,53.2916,52.8713,53.1388,218699.0
2017-05-02 09:35:00,55.65,55.69,55.36,55.5,123650.0,53.1579,53.1961,52.8809,53.0146,123650.0
2017-05-02 09:40:00,55.48,55.49,55.11,55.12,133836.0,52.9955,53.0051,52.6421,52.6516,133836.0
2017-05-02 09:45:00,55.11,55.11,54.64,54.68,204440.0,52.6421,52.6421,52.1931,52.2313,204440.0
2017-05-02 09:50:00,54.68,54.79,54.52,54.71,116252.0,52.2313,52.3364,52.0785,52.26,116252.0
2017-05-02 09:55:00,54.69,54.82,54.52,54.53,89845.0,52.2409,52.3651,52.0785,52.088,89845.0
2017-05-02 10:00:00,54.52,54.65,54.39,54.6,163761.0,52.0785,52.2027,51.9543,52.1549,163761.0
2017-05-02 10:05:00,54.61,54.61,54.44,54.52,70962.0,52.1645,52.1645,52.0021,52.0785,70962.0
2017-05-02 10:10:00,54.51,54.57,54.29,54.5,71405.0,52.0689,52.1263,51.8588,52.0594,71405.0
2017-05-02 10:15:00,54.48,54.58,54.45,54.54,48096.0,52.0403,52.1358,52.0116,52.0976,48096.0
2017-05-02 10:20:00,54.55,54.67,54.52,54.65,62895.0,52.1072,52.2218,52.0785,52.2027,62895.0
2017-05-02 10:25:00,54.66,54.8,54.61,54.76,38249.0,52.2122,52.346,52.1645,52.3077,38249.0
2017-05-02 10:30:00,54.74,54.88,54.64,54.67,60427.0,52.2886,52.4224,52.1931,52.2218,60427.0
2017-05-02 10:35:00,54.65,54.72,54.52,54.52,65414.0,52.2027,52.2695,52.0785,52.0785,65414.0
2017-05-02 10:40:00,54.52,54.6,54.45,54.51,37783.0,52.0785,52.1549,52.0116,52.0689,37783.0
2017-05-02 10:45:00,54.53,54.68,54.4,54.53,54445.0,52.088,52.2313,51.9639,52.088,54445.0
2017-05-02 10:50:00,54.51,54.61,54.45,54.54,30834.0,52.0689,52.1645,52.0116,52.0976,30834.0
2017-05-02 10:55:00,54.58,54.64,54.38,54.38,22562.0,52.1358,52.1931,51.9448,51.9448,22562.0
2017-05-02 11:00:00,54.35,54.55,54.32,54.5,31554.0,51.9161,52.1072,51.8875,52.0594,31554.0
2017-05-02 11:05:00,54.48,54.51,54.4,54.42,21617.0,52.0403,52.0689,51.9639,51.983,21617.0
2017-05-02 11:10:00,54.44,54.6,54.44,54.56,16023.0,52.0021,52.1549,52.0021,52.1167,16023.0
2017-05-02 11:15:00,54.55,54.56,54.43,54.51,15426.0,52.1072,52.1167,51.9925,52.0689,15426.0
2017-05-02 11:20:00,54.53,54.61,54.49,54.5,24803.0,52.088,52.1645,52.0498,52.0594,24803.0
2017-05-02 11:25:00,54.47,54.53,54.43,54.51,9085.0,52.0307,52.088,51.9925,52.0689,9085.0
2017-05-02 11:30:00,54.45,54.57,54.34,54.56,37057.0,52.0116,52.1263,51.9066,52.1167,37057.0
2017-05-02 11:35:00,54.55,54.65,54.52,54.56,23390.0,52.1072,52.2027,52.0785,52.1167,23390.0
2017-05-02 11:40:00,54.58,54.66,54.57,54.62,21339.0,52.1358,52.2122,52.1263,52.174,21339.0
2017-05-02 11:45:00,54.61,54.61,54.42,54.42,16391.0,52.1645,52.1645,51.983,51.983,16391.0
2017-05-02 11:50:00,54.39,54.48,54.36,54.36,28005.0,51.9543,52.0403,51.9257,51.9257,28005.0
2017-05-02 11:55:00,54.37,54.45,54.33,54.41,39435.0,51.9352,52.0116,51.897,51.9734,39435.0
2017-05-02 12:00:00,54.43,54.55,54.41,54.44,83716.0,51.9925,52.1072,51.9734,52.0021,83716.0
2017-05-02 12:05:00,54.45,54.68,54.43,54.64,51803.0,52.0116,52.2313,51.9925,52.1931,51803.0
2017-05-02 12:10:00,54.63,54.67,54.59,54.66,32093.0,52.1836,52.2218,52.1454,52.2122,32093.0
2017-05-02 12:15:00,54.69,54.72,54.62,54.66,59132.0,52.2409,52.2695,52.174,52.2122,59132.0
2017-05-02 12:20:00,54.68,54.71,54.64,54.66,21375.0,52.2313,52.26,52.1931,52.2122,21375.0
2017-05-02 12:25:00,54.65,54.68,54.59,54.59,29046.0,52.2027,52.2313,52.1454,52.1454,29046.0
2017-05-02 12:30:00,54.64,54.68,54.6,54.62,24807.0,52.1931,52.2313,52.1549,52.174,24807.0
2017-05-02 12:35:00,54.64,54.72,54.56,54.72,31473.0,52.1931,52.2695,52.1167,52.2695,31473.0
2017-05-02 12:40:00,54.73,54.76,54.63,54.63,13947.0,52.2791,52.3077,52.1836,52.1836,13947.0
2017-05-02 12:45:00,54.64,54.73,54.62,54.68,35432.0,52.1931,52.2791,52.174,52.2313,35432.0
2017-05-02 12:50:00,54.67,54.67,54.57,54.58,25585.0,52.2218,52.2218,52.1263,52.1358,25585.0
2017-05-02 12:55:00,54.57,54.62,54.56,54.62,29332.0,52.1263,52.174,52.1167,52.174,29332.0
2017-05-02 13:00:00,54.59,54.59,54.53,54.54,8669.0,52.1454,52.1454,52.088,52.0976,8669.0
2017-05-02 13:05:00,54.52,54.55,54.5,54.51,13668.0,52.0785,52.1072,52.0594,52.0689,13668.0
2017-05-02 13:10:00,54.5,54.5,54.38,54.41,36883.0,52.0594,52.0594,51.9448,51.9734,36883.0
2017-05-02 13:15:00,54.4,54.48,54.39,54.47,15136.0,51.9639,52.0403,51.9543,52.0307,15136.0
2017-05-02 13:20:00,54.46,54.46,54.27,54.3,47485.0,52.0212,52.0212,51.8397,51.8683,47485.0
2017-05-02 13:25:00,54.27,54.38,54.26,54.3,19031.0,51.8397,51.9448,51.8301,51.8683,19031.0
2017-05-02 13:30:00,54.3,54.37,54.3,54.36,14890.0,51.8683,51.9352,51.8683,51.9257,14890.0
2017-05-02 13:35:00,54.41,54.46,54.35,54.41,48108.0,51.9734,52.0212,51.9161,51.9734,48108.0
2017-05-02 13:40:00,54.38,54.41,54.34,54.41,13358.0,51.9448,51.9734,51.9066,51.9734,13358.0
2017-05-02 13:45:00,54.42,54.43,54.37,54.4,12882.0,51.983,51.9925,51.9352,51.9639,12882.0
2017-05-02 13:50:00,54.42,54.42,54.26,54.32,31934.0,51.983,51.983,51.8301,51.8875,31934.0
2017-05-02 13:55:00,54.31,54.32,54.21,54.29,38118.0,51.8779,51.8875,51.7824,51.8588,38118.0
2017-05-02 14:00:00,54.26,54.34,54.25,54.33,17050.0,51.8301,51.9066,51.8206,51.897,17050.0
2017-05-02 14:05:00,54.34,54.45,54.34,54.42,30590.0,51.9066,52.0116,51.9066,51.983,30590.0
2017-05-02 14:10:00,54.37,54.47,54.37,54.4,5046.0,51.9352,52.0307,51.9352,51.9639,5046.0
2017-05-02 14:15:00,54.4,54.41,54.33,54.36,22235.0,51.9639,51.9734,51.897,51.9257,22235.0
2017-05-02 14:20:00,54.36,54.42,54.32,54.35,5300.0,51.9257,51.983,51.8875,51.9161,5300.0
2017-05-02 14:25:00,54.35,54.39,54.18,54.18,38598.0,51.9161,51.9543,51.7537,51.7537,38598.0
2017-05-02 14:30:00,54.17,54.21,54.13,54.21,27324.0,51.7442,51.7824,51.706,51.7824,27324.0
2017-05-02 14:35:00,54.17,54.19,54.1,54.1,52445.0,51.7442,51.7633,51.6773,51.6773,52445.0
2017-05-02 14:40:00,54.1,54.2,54.05,54.14,34818.0,51.6773,51.7728,51.6295,51.7155,34818.0
2017-05-02 14:45:00,54.12,54.21,54.1,54.1,12454.0,51.6964,51.7824,51.6773,51.6773,12454.0
2017-05-02 14:50:00,54.09,54.09,53.87,53.92,92881.0,51.6678,51.6678,51.4576,51.5054,92881.0
2017-05-02 14:55:00,53.91,54.06,53.91,54.0,38303.0,51.4958,51.6391,51.4958,51.5818,38303.0
2017-05-02 15:00:00,53.99,53.99,53.9,53.96,20454.0,51.5722,51.5722,51.4863,51.5436,20454.0
2017-05-02 15:05:00,53.95,53.95,53.86,53.93,58183.0,51.534,51.534,51.4481,51.5149,58183.0
2017-05-02 15:10:00,53.92,53.99,53.9,53.95,27729.0,51.5054,51.5722,51.4863,51.534,27729.0
2017-05-02 15:15:00,53.97,53.99,53.93,53.93,31610.0,51.5531,51.5722,51.5149,51.5149,31610.0
2017-05-02 15:20:00,53.95,53.97,53.87,53.91,23201.0,51.534,51.5531,51.4576,51.4958,23201.0
2017-05-02 15:25:00,53.93,53.96,53.9,53.91,14933.0,51.5149,51.5436,51.4863,51.4958,14933.0
2017-05-02 15:30:00,53.9,54.01,53.87,53.96,24149.0,51.4863,51.5913,51.4576,51.5436,24149.0
2017-05-02 15:35:00,53.97,54.04,53.91,54.04,27033.0,51.5531,51.62,51.4958,51.62,27033.0
2017-05-02 15:40:00,54.03,54.07,54.03,54.07,25951.0,51.6104,51.6486,51.6104,51.6486,25951.0
2017-05-02 15:45:00,54.07,54.15,54.06,54.14,40766.0,51.6486,51.7251,51.6391,51.7155,40766.0
2017-05-02 15:50:00,54.15,54.39,54.15,54.38,65046.0,51.7251,51.9543,51.7251,51.9448,65046.0
2017-05-02 15:55:00,54.38,54.43,54.18,54.37,89656.0,51.9448,51.9925,51.7537,51.9352,89656.0
2017-05-03 09:30:00,53.61,53.65,53.23,53.27,143652.0,51.2092,51.2475,50.8463,50.8845,143652.0
2017-05-03 09:35:00,53.28,53.65,53.28,53.62,107100.0,50.894,51.2475,50.894,51.2188,107100.0
2017-05-03 09:40:00,53.65,53.77,53.57,53.63,77387.0,51.2475,51.3621,51.171,51.2284,77387.0
2017-05-03 09:45:00,53.65,53.95,53.64,53.8,98017.0,51.2475,51.534,51.2379,51.3907,98017.0
2017-05-03 09:50:00,53.76,53.86,53.6,53.6,27087.0,51.3525,51.4481,51.1997,51.1997,27087.0
2017-05-03 09:55:00,53.62,53.67,53.48,53.51,40768.0,51.2188,51.2666,51.0851,51.1137,40768.0
2017-05-03 10:00:00,53.51,53.66,53.33,53.44,59440.0,51.1137,51.257,50.9418,51.0469,59440.0
2017-05-03 10:05:00,53.4,53.44,53.12,53.13,98374.0,51.0087,51.0469,50.7412,50.7507,98374.0
2017-05-03 10:10:00,53.13,53.27,53.05,53.26,127297.0,50.7507,50.8845,50.6743,50.8749,127297.0
2017-05-03 10:15:00,53.26,53.45,53.23,53.26,52468.0,50.8749,51.0564,50.8463,50.8749,52468.0
2017-05-03 10:20:00,53.26,53.31,53.17,53.22,49557.0,50.8749,50.9227,50.789,50.8367,49557.0
2017-05-03 10:25:00,53.2,53.37,53.12,53.34,53294.0,50.8176,50.98,50.7412,50.9513,53294.0
2017-05-03 10:30:00,53.32,53.35,53.04,53.17,48570.0,50.9322,50.9609,50.6648,50.789,48570.0
2017-05-03 10:35:00,53.15,53.37,53.13,53.25,106336.0,50.7698,50.98,50.7507,50.8654,106336.0
2017-05-03 10:40:00,53.21,53.21,53.01,53.03,55764.0,50.8272,50.8272,50.6361,50.6552,55764.0
2017-05-03 10:45:00,53.01,53.07,52.82,52.94,116904.0,50.6361,50.6934,50.4546,50.5693,116904.0
2017-05-03 10:50:00,52.95,52.97,52.75,52.82,100528.0,50.5788,50.5979,50.3878,50.4546,100528.0
2017-05-03 10:55:00,52.78,52.94,52.77,52.94,44342.0,50.4164,50.5693,50.4069,50.5693,44342.0
2017-05-03 11:00:00,52.89,53.03,52.82,52.82,37048.0,50.5215,50.6552,50.4546,50.4546,37048.0
2017-05-03 11:05:00,52.81,53.15,52.8,53.15,67611.0,50.4451,50.7698,50.4355,50.7698,67611.0
2017-05-03 11:10:00,53.1,53.29,53.09,53.16,47576.0,50.7221,50.9036,50.7125,50.7794,47576.0
2017-05-03 11:15:00,53.17,53.36,53.12,53.36,37581.0,50.789,50.9704,50.7412,50.9704,37581.0
2017-05-03 11:20:00,53.38,53.53,53.37,53.4,72921.0,50.9895,51.1328,50.98,51.0087,72921.0
2017-05-03 11:25:00,53.39,53.4,53.32,53.35,5800.0,50.9991,51.0087,50.9322,50.9609,5800.0
2017-05-03 11:30:00,53.41,53.45,53.26,53.27,18571.0,51.0182,51.0564,50.8749,50.8845,18571.0
2017-05-03 11:35:00,53.26,53.42,53.26,53.35,16930.0,50.8749,51.0278,50.8749,50.9609,16930.0
2017-05-03 11:40:00,53.37,53.37,53.23,53.24,19092.0,50.98,50.98,50.8463,50.8558,19092.0
2017-05-03 11:45:00,53.22,53.34,53.17,53.31,15146.0,50.8367,50.9513,50.789,50.9227,15146.0
2017-05-03 11:50:00,53.31,53.36,53.24,53.24,11473.0,50.9227,50.9704,50.8558,50.8558,11473.0
2017-05-03 11:55:00,53.26,53.31,53.2,53.22,7179.0,50.8749,50.9227,50.8176,50.8367,7179.0
2017-05-03 12:00:00,53.22,53.23,53.11,53.22,12934.0,50.8367,50.8463,50.7316,50.8367,12934.0
2017-05-03 12:05:00,53.22,53.31,53.19,53.2,20750.0,50.8367,50.9227,50.8081,50.8176,20750.0
2017-05-03 12:10:00,53.18,53.18,53.02,53.04,21195.0,50.7985,50.7985,50.6457,50.6648,21195.0
2017-05-03 12:15:00,53.06,53.15,53.05,53.15,14016.0,50.6839,50.7698,50.6743,50.7698,14016.0
2017-05-03 12:20:00,53.16,53.16,53.09,53.09,15793.0,50.7794,50.7794,50.7125,50.7125,15793.0
2017-05-03 12:25:00,53.08,53.16,53.08,53.11,6457.0,50.703,50.7794,50.703,50.7316,6457.0
2017-05-03 12:30:00,53.11,53.22,53.09,53.15,9115.0,50.7316,50.8367,50.7125,50.7698,9115.0
2017-05-03 12:35:00,53.15,53.21,53.11,53.21,3550.0,50.7698,50.8272,50.7316,50.8272,3550.0
2017-05-03 12:40:00,53.17,53.23,53.15,53.21,30271.0,50.789,50.8463,50.7698,50.8272,30271.0
2017-05-03 12:45:00,53.22,53.22,53.11,53.12,8149.0,50.8367,50.8367,50.7316,50.7412,8149.0
2017-05-03 12:50:00,53.1,53.12,53.06,53.09,18881.0,50.7221,50.7412,50.6839,50.7125,18881.0
2017-05-03 12:55:00,53.09,53.2,53.07,53.15,17492.0,50.7125,50.8176,50.6934,50.7698,17492.0
2017-05-03 13:00:00,53.18,53.29,53.18,53.27,12395.0,50.7985,50.9036,50.7985,50.8845,12395.0
2017-05-03 13:05:00,53.29,53.3,53.21,53.21,6850.0,50.9036,50.9131,50.8272,50.8272,6850.0
2017-05-03 13:10:00,53.23,53.28,53.2,53.21,15100.0,50.8463,50.894,50.8176,50.8272,15100.0
2017-05-03 13:15:00,53.22,53.29,53.17,53.2,14108.0,50.8367,50.9036,50.789,50.8176,14108.0
2017-05-03 13:20:00,53.21,53.24,53.18,53.19,8549.0,50.8272,50.8558,50.7985,50.8081,8549.0
2017-05-03 13:25:00,53.18,53.18,53.05,53.09,19008.0,50.7985,50.7985,50.6743,50.7125,19008.0
2017-05-03 13:30:00,53.11,53.13,53.04,53.04,16206.0,50.7316,50.7507,50.6648,50.6648,16206.0
2017-05-03 13:35:00,53.08,53.12,53.04,53.08,4145.0,50.703,50.7412,50.6648,50.703,4145.0
2017-05-03 13:40:00,53.1,53.13,53.05,53.06,5040.0,50.7221,50.7507,50.6743,50.6839,5040.0
2017-05-03 13:45:00,53.05,53.11,53.03,53.04,9339.0,50.6743,50.7316,50.6552,50.6648,9339.0
2017-05-03 13:50:00,53.05,53.2,53.04,53.15,3571.0,50.6743,50.8176,50.6648,50.7698,3571.0
2017-05-03 13:55:00,53.14,53.24,53.12,53.15,30691.0,50.7603,50.8558,50.7412,50.7698,30691.0
2017-05-03 14:00:00,53.2,53.35,53.14,53.3,57428.0,50.8176,50.9609,50.7603,50.9131,57428.0
2017-05-03 14:05:00,53.33,53.49,53.22,53.23,70467.0,50.9418,51.0946,50.8367,50.8463,70467.0
2017-05-03 14:10:00,53.23,53.29,53.14,53.16,31161.0,50.8463,50.9036,50.7603,50.7794,31161.0
2017-05-03 14:15:00,53.18,53.2,52.86,52.93,66392.0,50.7985,50.8176,50.4928,50.5597,66392.0
2017-05-03 14:20:00,52.97,53.02,52.85,52.85,49825.0,50.5979,50.6457,50.4833,50.4833,49825.0
2017-05-03 14:25:00,52.87,52.89,52.77,52.82,111749.0,50.5024,50.5215,50.4069,50.4546,111749.0
2017-05-03 14:30:00,52.8,52.82,52.68,52.77,90088.0,50.4355,50.4546,50.3209,50.4069,90088.0
2017-05-03 14:35:00,52.77,52.79,52.73,52.79,36840.0,50.4069,50.426,50.3687,50.426,36840.0
2017-05-03 14:40:00,52.79,53.03,52.79,52.96,56289.0,50.426,50.6552,50.426,50.5884,56289.0
2017-05-03 14:45:00,52.95,53.06,52.94,53.06,29956.0,50.5788,50.6839,50.5693,50.6839,29956.0
2017-05-03 14:50:00,53.05,53.21,53.04,53.21,43299.0,50.6743,50.8272,50.6648,50.8272,43299.0
2017-05-03 14:55:00,53.21,53.27,53.09,53.13,23948.0,50.8272,50.8845,50.7125,50.7507,23948.0
2017-05-03 15:00:00,53.16,53.35,53.0,53.28,26447.0,50.7794,50.9609,50.6266,50.894,26447.0
2017-05-03 15:05:00,53.28,53.31,53.15,53.19,36771.0,50.894,50.9227,50.7698,50.8081,36771.0
2017-05-03 15:10:00,53.19,53.24,53.08,53.09,36587.0,50.8081,50.8558,50.703,50.7125,36587.0
2017-05-03 15:15:00,53.1,53.14,53.08,53.08,3821.0,50.7221,50.7603,50.703,50.703,3821.0
2017-05-03 15:20:00,53.1,53.25,53.09,53.2,8333.0,50.7221,50.8654,50.7125,50.8176,8333.0
2017-05-03 15:25:00,53.15,53.19,53.01,53.15,29921.0,50.7698,50.8081,50.6361,50.7698,29921.0
2017-05-03 15:30:00,53.14,53.2,53.06,53.19,8794.0,50.7603,50.8176,50.6839,50.8081,8794.0
2017-05-03 15:35:00,53.18,53.36,53.15,53.3,36718.0,50.7985,50.9704,50.7698,50.9131,36718.0
2017-05-03 15:40:00,53.3,53.37,53.25,53.35,24618.0,50.9131,50.98,50.8654,50.9609,24618.0
2017-05-03 15:45:00,53.38,53.42,53.32,53.37,48902.0,50.9895,51.0278,50.9322,50.98,48902.0
2017-05-03 15:50:00,53.37,53.48,53.37,53.45,51281.0,50.98,51.0851,50.98,51.0564,51281.0
2017-05-03 15:55:00,53.44,53.47,53.3,53.44,188979.0,51.0469,51.0755,50.9131,51.0469,188979.0
2017-05-04 09:30:00,53.7,53.89,53.47,53.52,126473.0,51.2952,51.4767,51.0755,51.1233,126473.0
2017-05-04 09:35:00,53.49,53.63,53.33,53.4,62735.0,51.0946,51.2284,50.9418,51.0087,62735.0
2017-05-04 09:40:00,53.44,53.46,53.19,53.36,70216.0,51.0469,51.066,50.8081,50.9704,70216.0
2017-05-04 09:45:00,53.38,53.52,53.3,53.37,52866.0,50.9895,51.1233,50.9131,50.98,52866.0
2017-05-04 09:50:00,53.35,53.4,53.2,53.29,36531.0,50.9609,51.0087,50.8176,50.9036,36531.0
2017-05-04 09:55:00,53.25,53.46,53.24,53.36,18614.0,50.8654,51.066,50.8558,50.9704,18614.0
2017-05-04 10:00:00,53.39,53.46,53.26,53.4,53439.0,50.9991,51.066,50.8749,51.0087,53439.0
2017-05-04 10:05:00,53.41,53.49,53.35,53.38,37098.0,51.0182,51.0946,50.9609,50.9895,37098.0
2017-05-04 10:10:00,53.36,53.41,53.29,53.35,66689.0,50.9704,51.0182,50.9036,50.9609,66689.0
2017-05-04 10:15:00,53.3,53.47,53.3,53.46,29789.0,50.9131,51.0755,50.9131,51.066,29789.0
2017-05-04 10:20:00,53.42,53.42,53.13,53.19,65563.0,51.0278,51.0278,50.7507,50.8081,65563.0
2017-05-04 10:25:00,53.16,53.3,53.08,53.14,28727.0,50.7794,50.9131,50.703,50.7603,28727.0
2017-05-04 10:30:00,53.12,53.25,52.95,53.19,70531.0,50.7412,50.8654,50.5788,50.8081,70531.0
2017-05-04 10:35:00,53.14,53.32,53.11,53.22,34677.0,50.7603,50.9322,50.7316,50.8367,34677.0
2017-05-04 10:40:00,53.15,53.18,52.78,52.93,58026.0,50.7698,50.7985,50.4164,50.5597,58026.0
2017-05-04 10:45:00,52.96,52.99,52.85,52.88,28958.0,50.5884,50.617,50.4833,50.5119,28958.0
2017-05-04 10:50:00,52.9,52.99,52.75,52.75,49774.0,50.531,50.617,50.3878,50.3878,49774.0
2017-05-04 10:55:00,52.75,52.91,52.73,52.87,55406.0,50.3878,50.5406,50.3687,50.5024,55406.0
2017-05-04 11:00:00,52.86,53.01,52.82,53.0,66048.0,50.4928,50.6361,50.4546,50.6266,66048.0
2017-05-04 11:05:00,53.02,53.03,52.89,52.91,20135.0,50.6457,50.6552,50.5215,50.5406,20135.0
2017-05-04 11:10:00,52.87,53.0,52.84,52.95,27120.0,50.5024,50.6266,50.4737,50.5788,27120.0
2017-05-04 11:15:00,52.98,53.0,52.87,52.99,17961.0,50.6075,50.6266,50.5024,50.617,17961.0
2017-05-04 11:20:00,53.0,53.02,52.93,53.02,21838.0,50.6266,50.6457,50.5597,50.6457,21838.0
2017-05-04 11:25:00,53.0,53.0,52.81,52.9,42002.0,50.6266,50.6266,50.4451,50.531,42002.0
2017-05-04 11:30:00,52.9,53.05,52.86,53.04,31834.0,50.531,50.6743,50.4928,50.6648,31834.0
2017-05-04 11:35:00,53.04,53.08,52.97,53.04,67638.0,50.6648,50.703,50.5979,50.6648,67638.0
2017-05-04 11:40:00,53.06,53.06,52.94,53.05,21784.0,50.6839,50.6839,50.5693,50.6743,21784.0
2017-05-04 11:45:00,53.08,53.11,53.0,53.06,25321.0,50.703,50.7316,50.6266,50.6839,25321.0
2017-05-04 11:50:00,53.09,53.11,52.97,53.0,24243.0,50.7125,50.7316,50.5979,50.6266,24243.0
2017-05-04 11:55:00,52.99,53.04,52.68,52.73,85837.0,50.617,50.6648,50.3209,50.3687,85837.0
2017-05-04 12:00:00,52.72,52.79,52.48,52.51,139383.0,50.3591,50.426,50.1299,50.1585,139383.0
2017-05-04 12:05:00,52.52,52.53,52.35,52.36,96370.0,50.1681,50.1776,50.0057,50.0152,96370.0
2017-05-04 12:10:00,52.35,52.37,52.12,52.12,77703.0,50.0057,50.0248,49.786,49.786,77703.0
2017-05-04 12:15:00,52.14,52.21,52.0,52.05,109585.0,49.8051,49.8719,49.6713,49.7191,109585.0
2017-05-04 12:20:00,52.04,52.29,52.03,52.23,68417.0,49.7096,49.9484,49.7,49.891,68417.0
2017-05-04 12:25:00,52.22,52.31,52.13,52.26,52514.0,49.8815,49.9675,49.7955,49.9197,52514.0
2017-05-04 12:30:00,52.22,52.32,52.16,52.2,30551.0,49.8815,49.977,49.8242,49.8624,30551.0
2017-05-04 12:35:00,52.2,52.28,52.13,52.28,14190.0,49.8624,49.9388,49.7955,49.9388,14190.0
2017-05-04 12:40:00,52.31,52.39,52.21,52.36,37194.0,49.9675,50.0439,49.8719,50.0152,37194.0
2017-05-04 12:45:00,52.39,52.7,52.31,52.61,78566.0,50.0439,50.34,49.9675,50.254,78566.0
2017-05-04 12:50:00,52.6,52.7,52.55,52.68,34078.0,50.2445,50.34,50.1967,50.3209,34078.0
2017-05-04 12:55:00,52.67,52.78,52.63,52.68,53511.0,50.3113,50.4164,50.2731,50.3209,53511.0
2017-05-04 13:00:00,52.68,52.77,52.64,52.76,47234.0,50.3209,50.4069,50.2827,50.3973,47234.0
2017-05-04 13:05:00,52.78,52.78,52.63,52.67,26804.0,50.4164,50.4164,50.2731,50.3113,26804.0
2017-05-04 13:10:00,52.66,52.67,52.58,52.58,13088.0,50.3018,50.3113,50.2254,50.2254,13088.0
2017-05-04 13:15:00,52.61,52.66,52.54,52.54,5256.0,50.254,50.3018,50.1872,50.1872,5256.0
2017-05-04 13:20:00,52.52,52.62,52.51,52.6,5259.0,50.1681,50.2636,50.1585,50.2445,5259.0
2017-05-04 13:25:00,52.54,52.58,52.5,52.53,7524.0,50.1872,50.2254,50.149,50.1776,7524.0
2017-05-04 13:30:00,52.53,52.53,52.39,52.46,13740.0,50.1776,50.1776,50.0439,50.1107,13740.0
2017-05-04 13:35:00,52.45,52.57,52.45,52.52,11298.0,50.1012,50.2158,50.1012,50.1681,11298.0
2017-05-04 13:40:00,52.54,52.55,52.49,52.49,9709.0,50.1872,50.1967,50.1394,50.1394,9709.0
2017-05-04 13:45:00,52.54,52.83,52.54,52.82,39385.0,50.1872,50.4642,50.1872,50.4546,39385.0
2017-05-04 13:50:00,52.8,52.81,52.62,52.66,20646.0,50.4355,50.4451,50.2636,50.3018,20646.0
2017-05-04 13:55:00,52.69,52.74,52.66,52.71,12901.0,50.3304,50.3782,50.3018,50.3496,12901.0
2017-05-04 14:00:00,52.71,52.9,52.71,52.84,40458.0,50.3496,50.531,50.3496,50.4737,40458.0
2017-05-04 14:05:00,52.86,52.9,52.8,52.87,15996.0,50.4928,50.531,50.4355,50.5024,15996.0
2017-05-04 14:10:00,52.9,53.04,52.8,53.02,32632.0,50.531,50.6648,50.4355,50.6457,32632.0
2017-05-04 14:15:00,53.0,53.1,52.85,52.88,56401.0,50.6266,50.7221,50.4833,50.5119,56401.0
2017-05-04 14:20:00,52.87,52.87,52.61,52.8,65017.0,50.5024,50.5024,50.254,50.4355,65017.0
2017-05-04 14:25:00,52.83,53.0,52.82,52.99,23857.0,50.4642,50.6266,50.4546,50.617,23857.0
2017-05-04 14:30:00,52.98,53.13,52.97,53.05,44249.0,50.6075,50.7507,50.5979,50.6743,44249.0
2017-05-04 14:35:00,53.06,53.09,52.93,53.08,53204.0,50.6839,50.7125,50.5597,50.703,53204.0
2017-05-04 14:40:00,53.08,53.13,53.03,53.06,55808.0,50.703,50.7507,50.6552,50.6839,55808.0
2017-05-04 14:45:00,53.08,53.27,53.08,53.25,82249.0,50.703,50.8845,50.703,50.8654,82249.0
2017-05-04 14:50:00,53.23,53.25,53.12,53.14,44806.0,50.8463,50.8654,50.7412,50.7603,44806.0
2017-05-04 14:55:00,53.12,53.16,52.94,53.01,37894.0,50.7412,50.7794,50.5693,50.6361,37894.0
2017-05-04 15:00:00,52.98,53.04,52.9,53.04,24830.0,50.6075,50.6648,50.531,50.6648,24830.0
2017-05-04 15:05:00,53.02,53.06,52.96,52.96,34748.0,50.6457,50.6839,50.5884,50.5884,34748.0
2017-05-04 15:10:00,52.94,52.94,52.83,52.88,32863.0,50.5693,50.5693,50.4642,50.5119,32863.0
2017-05-04 15:15:00,52.88,52.99,52.86,52.93,17396.0,50.5119,50.617,50.4928,50.5597,17396.0
2017-05-04 15:20:00,52.94,52.99,52.93,52.94,14597.0,50.5693,50.617,50.5597,50.5693,14597.0
2017-05-04 15:25:00,52.94,52.94,52.82,52.84,18266.0,50.5693,50.5693,50.4546,50.4737,18266.0
2017-05-04 15:30:00,52.84,53.06,52.79,53.0,39651.0,50.4737,50.6839,50.426,50.6266,39651.0
2017-05-04 15:35:00,52.99,53.01,52.91,53.0,11684.0,50.617,50.6361,50.5406,50.6266,11684.0
2017-05-04 15:40:00,52.99,53.07,52.99,53.06,33928.0,50.617,50.6934,50.617,50.6839,33928.0
2017-05-04 15:45:00,53.06,53.1,52.92,52.92,29704.0,50.6839,50.7221,50.5501,50.5501,29704.0
2017-05-04 15:50:00,52.91,53.17,52.91,53.15,74262.0,50.5406,50.789,50.5406,50.7698,74262.0
2017-05-04 15:55:00,53.17,53.2,53.04,53.13,92063.0,50.789,50.8176,50.6648,50.7507,92063.0
2017-05-05 09:30:00,53.81,53.86,53.47,53.56,115282.0,51.4003,51.4481,51.0755,51.1615,115282.0
2017-05-05 09:35:00,53.56,53.65,53.38,53.5,61226.0,51.1615,51.2475,50.9895,51.1042,61226.0
2017-05-05 09:40:00,53.5,53.5,53.21,53.23,69802.0,51.1042,51.1042,50.8272,50.8463,69802.0
2017-05-05 09:45:00,53.24,53.41,53.16,53.27,58808.0,50.8558,51.0182,50.7794,50.8845,58808.0
2017-05-05 09:50:00,53.21,53.36,53.11,53.14,69998.0,50.8272,50.9704,50.7316,50.7603,69998.0
2017-05-05 09:55:00,53.12,53.13,52.97,52.99,50454.0,50.7412,50.7507,50.5979,50.617,50454.0
2017-05-05 10:00:00,52.99,53.22,52.97,53.22,72977.0,50.617,50.8367,50.5979,50.8367,72977.0
2017-05-05 10:05:00,53.22,53.31,53.18,53.28,31931.0,50.8367,50.9227,50.7985,50.894,31931.0
2017-05-05 10:10:00,53.25,53.36,53.15,53.16,52682.0,50.8654,50.9704,50.7698,50.7794,52682.0
2017-05-05 10:15:00,53.16,53.2,53.06,53.09,43934.0,50.7794,50.8176,50.6839,50.7125,43934.0
2017-05-05 10:20:00,53.06,53.24,53.06,53.13,34907.0,50.6839,50.8558,50.6839,50.7507,34907.0
2017-05-05 10:25:00,53.07,53.07,52.76,52.89,147288.0,50.6934,50.6934,50.3973,50.5215,147288.0
2017-05-05 10:30:00,52.9,52.94,52.52,52.53,89846.0,50.531,50.5693,50.1681,50.1776,89846.0
2017-05-05 10:35:00,52.53,52.77,52.48,52.76,89532.0,50.1776,50.4069,50.1299,50.3973,89532.0
2017-05-05 10:40:00,52.79,52.99,52.71,52.98,49441.0,50.426,50.617,50.3496,50.6075,49441.0
2017-05-05 10:45:00,52.99,53.1,52.9,52.94,54127.0,50.617,50.7221,50.531,50.5693,54127.0
2017-05-05 10:50:00,52.96,53.18,52.96,53.13,32308.0,50.5884,50.7985,50.5884,50.7507,32308.0
2017-05-05 10:55:00,53.13,53.15,53.0,53.13,37219.0,50.7507,50.7698,50.6266,50.7507,37219.0
2017-05-05 11:00:00,53.15,53.35,53.14,53.32,73815.0,50.7698,50.9609,50.7603,50.9322,73815.0
2017-05-05 11:05:00,53.35,53.39,53.12,53.2,62740.0,50.9609,50.9991,50.7412,50.8176,62740.0
2017-05-05 11:10:00,53.19,53.36,53.17,53.35,24602.0,50.8081,50.9704,50.789,50.9609,24602.0
2017-05-05 11:15:00,53.36,53.53,53.32,53.47,79268.0,50.9704,51.1328,50.9322,51.0755,79268.0
2017-05-05 11:20:00,53.48,53.51,53.3,53.31,26310.0,51.0851,51.1137,50.9131,50.9227,26310.0
2017-05-05 11:25:00,53.34,53.45,53.18,53.29,29451.0,50.9513,51.0564,50.7985,50.9036,29451.0
2017-05-05 11:30:00,53.3,53.41,53.18,53.41,28047.0,50.9131,51.0182,50.7985,51.0182,28047.0
2017-05-05 11:35:00,53.43,53.46,53.35,53.39,16607.0,51.0373,51.066,50.9609,50.9991,16607.0
2017-05-05 11:40:00,53.44,53.53,53.42,53.52,15196.0,51.0469,51.1328,51.0278,51.1233,15196.0
2017-05-05 11:45:00,53.53,53.6,53.47,53.52,35201.0,51.1328,51.1997,51.0755,51.1233,35201.0
2017-05-05 11:50:00,53.52,53.61,53.43,53.58,24210.0,51.1233,51.2092,51.0373,51.1806,24210.0
2017-05-05 11:55:00,53.57,53.64,53.48,53.6,26428.0,51.171,51.2379,51.0851,51.1997,26428.0
2017-05-05 12:00:00,53.61,53.66,53.48,53.51,16567.0,51.2092,51.257,51.0851,51.1137,16567.0
2017-05-05 12:05:00,53.52,53.54,53.39,53.39,20285.0,51.1233,51.1424,50.9991,50.9991,20285.0
2017-05-05 12:10:00,53.37,53.38,53.21,53.21,38286.0,50.98,50.9895,50.8272,50.8272,38286.0
2017-05-05 12:15:00,53.21,53.22,53.04,53.12,49718.0,50.8272,50.8367,50.6648,50.7412,49718.0
2017-05-05 12:20:00,53.13,53.2,53.07,53.12,14646.0,50.7507,50.8176,50.6934,50.7412,14646.0
2017-05-05 12:25:00,53.12,53.18,52.98,53.0,27751.0,50.7412,50.7985,50.6075,50.6266,27751.0
2017-05-05 12:30:00,53.02,53.04,52.81,52.92,63836.0,50.6457,50.6648,50.4451,50.5501,63836.0
2017-05-05 12:35:00,52.92,52.96,52.91,52.91,6350.0,50.5501,50.5884,50.5406,50.5406,6350.0
2017-05-05 12:40:00,52.93,53.05,52.93,52.99,15035.0,50.5597,50.6743,50.5597,50.617,15035.0
2017-05-05 12:45:00,53.01,53.23,52.99,53.21,47491.0,50.6361,50.8463,50.617,50.8272,47491.0
2017-05-05 12:50:00,53.19,53.25,53.16,53.21,24983.0,50.8081,50.8654,50.7794,50.8272,24983.0
2017-05-05 12:55:00,53.16,53.27,53.07,53.26,13230.0,50.7794,50.8845,50.6934,50.8749,13230.0
2017-05-05 13:00:00,53.25,53.38,53.25,53.36,35749.0,50.8654,50.9895,50.8654,50.9704,35749.0
2017-05-05 13:05:00,53.38,53.38,53.25,53.3,11599.0,50.9895,50.9895,50.8654,50.9131,11599.0
2017-05-05 13:10:00,53.3,53.38,53.29,53.33,2990.0,50.9131,50.9895,50.9036,50.9418,2990.0
2017-05-05 13:15:00,53.3,53.33,53.23,53.25,9920.0,50.9131,50.9418,50.8463,50.8654,9920.0
2017-05-05 13:20:00,53.29,53.38,53.29,53.36,18736.0,50.9036,50.9895,50.9036,50.9704,18736.0
2017-05-05 13:25:00,53.38,53.45,53.38,53.38,28424.0,50.9895,51.0564,50.9895,50.9895,28424.0
2017-05-05 13:30:00,53.39,53.43,53.36,53.4,7904.0,50.9991,51.0373,50.9704,51.0087,7904.0
2017-05-05 13:35:00,53.4,53.48,53.4,53.4,9616.0,51.0087,51.0851,51.0087,51.0087,9616.0
2017-05-05 13:40:00,53.39,53.43,53.34,53.34,2015.0,50.9991,51.0373,50.9513,50.9513,2015.0
2017-05-05 13:45:00,53.35,53.49,53.34,53.49,4014.0,50.9609,51.0946,50.9513,51.0946,4014.0
2017-05-05 13:50:00,53.5,53.59,53.48,53.59,18676.0,51.1042,51.1901,51.0851,51.1901,18676.0
2017-05-05 13:55:00,53.57,53.59,53.5,53.53,33682.0,51.171,51.1901,51.1042,51.1328,33682.0
2017-05-05 14:00:00,53.5,53.62,53.48,53.56,29348.0,51.1042,51.2188,51.0851,51.1615,29348.0
2017-05-05 14:05:00,53.56,53.56,53.45,53.52,10750.0,51.1615,51.1615,51.0564,51.1233,10750.0
2017-05-05 14:10:00,53.53,53.53,53.45,53.53,9989.0,51.1328,51.1328,51.0564,51.1328,9989.0
2017-05-05 14:15:00,53.53,53.61,53.53,53.6,18243.0,51.1328,51.2092,51.1328,51.1997,18243.0
2017-05-05 14:20:00,53.58,53.6,53.5,53.53,11926.0,51.1806,51.1997,51.1042,51.1328,11926.0
2017-05-05 14:25:00,53.53,53.56,53.51,53.51,7442.0,51.1328,51.1615,51.1137,51.1137,7442.0
2017-05-05 14:30:00,53.51,53.54,53.45,53.45,6063.0,51.1137,51.1424,51.0564,51.0564,6063.0
2017-05-05 14:35:00,53.44,53.54,53.44,53.52,3100.0,51.0469,51.1424,51.0469,51.1233,3100.0
2017-05-05 14:40:00,53.52,53.64,53.52,53.63,17309.0,51.1233,51.2379,51.1233,51.2284,17309.0
2017-05-05 14:45:00,53.6,53.71,53.58,53.7,34896.0,51.1997,51.3048,51.1806,51.2952,34896.0
2017-05-05 14:50:00,53.71,53.72,53.62,53.68,10530.0,51.3048,51.3143,51.2188,51.2761,10530.0
2017-05-05 14:55:00,53.66,53.67,53.5,53.52,29912.0,51.257,51.2666,51.1042,51.1233,29912.0
2017-05-05 15:00:00,53.56,53.61,53.56,53.59,33500.0,51.1615,51.2092,51.1615,51.1901,33500.0
2017-05-05 15:05:00,53.62,53.78,53.62,53.71,37652.0,51.2188,51.3716,51.2188,51.3048,37652.0
2017-05-05 15:10:00,53.72,53.8,53.72,53.77,29667.0,51.3143,51.3907,51.3143,51.3621,29667.0
2017-05-05 15:15:00,53.75,53.83,53.7,53.76,26738.0,51.343,51.4194,51.2952,51.3525,26738.0
2017-05-05 15:20:00,53.78,53.78,53.7,53.77,13462.0,51.3716,51.3716,51.2952,51.3621,13462.0
2017-05-05 15:25:00,53.76,53.84,53.76,53.8,73187.0,51.3525,51.4289,51.3525,51.3907,73187.0
2017-05-05 15:30:00,53.78,53.88,53.78,53.86,43734.0,51.3716,51.4672,51.3716,51.4481,43734.0
2017-05-05 15:35:00,53.86,53.94,53.85,53.88,43345.0,51.4481,51.5245,51.4385,51.4672,43345.0
2017-05-05 15:40:00,53.9,53.93,53.84,53.84,32580.0,51.4863,51.5149,51.4289,51.4289,32580.0
2017-05-05 15:45:00,53.86,53.95,53.85,53.86,25524.0,51.4481,51.534,51.4385,51.4481,25524.0
2017-05-05 15:50:00,53.87,53.99,53.84,53.99,66149.0,51.4576,51.5722,51.4289,51.5722,66149.0
2017-05-05 15:55:00,53.99,54.13,53.88,54.13,194095.0,51.5722,51.706,51.4672,51.706,194095.0
2017-05-08 09:30:00,53.8,54.03,53.52,53.92,171538.0,51.3907,51.6104,51.1233,51.5054,171538.0
2017-05-08 09:35:00,53.99,54.14,53.55,53.6,111372.0,51.5722,51.7155,51.1519,51.1997,111372.0
2017-05-08 09:40:00,53.6,53.7,53.52,53.67,104793.0,51.1997,51.2952,51.1233,51.2666,104793.0
2017-05-08 09:45:00,53.71,53.77,53.52,53.55,63466.0,51.3048,51.3621,51.1233,51.1519,63466.0
2017-05-08 09:50:00,53.55,53.8,53.55,53.73,42677.0,51.1519,51.3907,51.1519,51.3239,42677.0
2017-05-08 09:55:00,53.73,53.89,53.72,53.8,51565.0,51.3239,51.4767,51.3143,51.3907,51565.0
2017-05-08 10:00:00,53.78,54.05,53.74,53.97,72656.0,51.3716,51.6295,51.3334,51.5531,72656.0
2017-05-08 10:05:00,53.96,54.02,53.89,53.91,24880.0,51.5436,51.6009,51.4767,51.4958,24880.0
2017-05-08 10:10:00,53.86,53.87,53.54,53.6,75550.0,51.4481,51.4576,51.1424,51.1997,75550.0
2017-05-08 10:15:00,53.6,53.67,53.53,53.54,45441.0,51.1997,51.2666,51.1328,51.1424,45441.0
2017-05-08 10:20:00,53.53,53.62,53.42,53.45,61312.0,51.1328,51.2188,51.0278,51.0564,61312.0
2017-05-08 10:25:00,53.49,53.49,53.3,53.38,57125.0,51.0946,51.0946,50.9131,50.9895,57125.0
2017-05-08 10:30:00,53.38,53.4,53.22,53.37,59213.0,50.9895,51.0087,50.8367,50.98,59213.0
2017-05-08 10:35:00,53.37,53.44,53.27,53.38,56487.0,50.98,51.0469,50.8845,50.9895,56487.0
2017-05-08 10:40:00,53.34,53.65,53.25,53.65,67364.0,50.9513,51.2475,50.8654,51.2475,67364.0
2017-05-08 10:45:00,53.67,53.7,53.51,53.51,66583.0,51.2666,51.2952,51.1137,51.1137,66583.0
2017-05-08 10:50:00,53.5,53.5,53.16,53.18,68795.0,51.1042,51.1042,50.7794,50.7985,68795.0
2017-05-08 10:55:00,53.2,53.26,53.12,53.22,51225.0,50.8176,50.8749,50.7412,50.8367,51225.0
2017-05-08 11:00:00,53.21,53.31,53.17,53.18,21891.0,50.8272,50.9227,50.789,50.7985,21891.0
2017-05-08 11:05:00,53.18,53.25,53.08,53.08,45240.0,50.7985,50.8654,50.703,50.703,45240.0
2017-05-08 11:10:00,53.07,53.07,52.9,52.9,134745.0,50.6934,50.6934,50.531,50.531,134745.0
2017-05-08 11:15:00,52.9,53.14,52.89,53.02,36549.0,50.531,50.7603,50.5215,50.6457,36549.0
2017-05-08 11:20:00,53.01,53.03,52.84,52.84,53308.0,50.6361,50.6552,50.4737,50.4737,53308.0
2017-05-08 11:25:00,52.89,52.95,52.8,52.89,34084.0,50.5215,50.5788,50.4355,50.5215,34084.0
2017-05-08 11:30:00,52.93,53.01,52.9,52.99,25983.0,50.5597,50.6361,50.531,50.617,25983.0
2017-05-08 11:35:00,52.98,53.08,52.85,53.06,45761.0,50.6075,50.703,50.4833,50.6839,45761.0
2017-05-08 11:40:00,53.07,53.12,52.95,53.01,72667.0,50.6934,50.7412,50.5788,50.6361,72667.0
2017-05-08 11:45:00,53.01,53.05,52.98,53.0,11400.0,50.6361,50.6743,50.6075,50.6266,11400.0
2017-05-08 11:50:00,53.04,53.04,52.91,52.98,42210.0,50.6648,50.6648,50.5406,50.6075,42210.0
2017-05-08 11:55:00,52.96,53.06,52.9,52.98,13053.0,50.5884,50.6839,50.531,50.6075,13053.0
2017-05-08 12:00:00,52.97,53.05,52.9,52.98,17337.0,50.5979,50.6743,50.531,50.6075,17337.0
2017-05-08 12:05:00,52.97,53.01,52.92,52.95,7814.0,50.5979,50.6361,50.5501,50.5788,7814.0
2017-05-08 12:10:00,52.94,52.98,52.89,52.9,17001.0,50.5693,50.6075,50.5215,50.531,17001.0
2017-05-08 12:15:00,52.92,52.93,52.85,52.85,17191.0,50.5501,50.5597,50.4833,50.4833,17191.0
2017-05-08 12:20:00,52.86,52.91,52.77,52.84,70427.0,50.4928,50.5406,50.4069,50.4737,70427.0
2017-05-08 12:25:00,52.85,52.86,52.72,52.82,28490.0,50.4833,50.4928,50.3591,50.4546,28490.0
2017-05-08 12:30:00,52.83,52.99,52.82,52.98,17153.0,50.4642,50.617,50.4546,50.6075,17153.0
2017-05-08 12:35:00,52.98,53.13,52.97,53.12,22114.0,50.6075,50.7507,50.5979,50.7412,22114.0
2017-05-08 12:40:00,53.1,53.42,53.05,53.39,91878.0,50.7221,51.0278,50.6743,50.9991,91878.0
2017-05-08 12:45:00,53.4,53.48,53.39,53.41,43850.0,51.0087,51.0851,50.9991,51.0182,43850.0
2017-05-08 12:50:00,53.42,53.56,53.41,53.49,40171.0,51.0278,51.1615,51.0182,51.0946,40171.0
2017-05-08 12:55:00,53.49,53.5,53.44,53.48,23429.0,51.0946,51.1042,51.0469,51.0851,23429.0
2017-05-08 13:00:00,53.48,53.51,53.43,53.47,16975.0,51.0851,51.1137,51.0373,51.0755,16975.0
2017-05-08 13:05:00,53.5,53.54,53.48,53.53,13562.0,51.1042,51.1424,51.0851,51.1328,13562.0
2017-05-08 13:10:00,53.53,53.57,53.37,53.39,45003.0,51.1328,51.171,50.98,50.9991,45003.0
2017-05-08 13:15:00,53.44,53.52,53.43,53.51,9530.0,51.0469,51.1233,51.0373,51.1137,9530.0
2017-05-08 13:20:00,53.51,53.54,53.42,53.46,7385.0,51.1137,51.1424,51.0278,51.066,7385.0
2017-05-08 13:25:00,53.48,53.52,53.47,53.49,5147.0,51.0851,51.1233,51.0755,51.0946,5147.0
2017-05-08 13:30:00,53.48,53.48,53.38,53.41,8881.0,51.0851,51.0851,50.9895,51.0182,8881.0
2017-05-08 13:35:00,53.41,53.49,53.39,53.49,7128.0,51.0182,51.0946,50.9991,51.0946,7128.0
2017-05-08 13:40:00,53.5,53.52,53.45,53.46,10050.0,51.1042,51.1233,51.0564,51.066,10050.0
2017-05-08 13:45:00,53.47,53.55,53.45,53.54,8260.0,51.0755,51.1519,51.0564,51.1424,8260.0
2017-05-08 13:50:00,53.51,53.69,53.51,53.63,52093.0,51.1137,51.2857,51.1137,51.2284,52093.0
2017-05-08 13:55:00,53.65,53.69,53.64,53.66,13494.0,51.2475,51.2857,51.2379,51.257,13494.0
2017-05-08 14:00:00,53.65,53.65,53.58,53.63,7645.0,51.2475,51.2475,51.1806,51.2284,7645.0
2017-05-08 14:05:00,53.64,53.69,53.63,53.69,9522.0,51.2379,51.2857,51.2284,51.2857,9522.0
2017-05-08 14:10:00,53.67,53.67,53.58,53.58,12494.0,51.2666,51.2666,51.1806,51.1806,12494.0
2017-05-08 14:15:00,53.57,53.58,53.4,53.43,23861.0,51.171,51.1806,51.0087,51.0373,23861.0
2017-05-08 14:20:00,53.47,53.48,53.38,53.46,37501.0,51.0755,51.0851,50.9895,51.066,37501.0
2017-05-08 14:25:00,53.49,53.51,53.4,53.4,14290.0,51.0946,51.1137,51.0087,51.0087,14290.0
2017-05-08 14:30:00,53.44,53.48,53.35,53.37,13573.0,51.0469,51.0851,50.9609,50.98,13573.0
2017-05-08 14:35:00,53.35,53.35,53.3,53.35,7784.0,50.9609,50.9609,50.9131,50.9609,7784.0
2017-05-08 14:40:00,53.34,53.35,53.23,53.29,28724.0,50.9513,50.9609,50.8463,50.9036,28724.0
2017-05-08 14:45:00,53.32,53.37,53.24,53.25,21156.0,50.9322,50.98,50.8558,50.8654,21156.0
2017-05-08 14:50:00,53.26,53.32,53.21,53.31,22645.0,50.8749,50.9322,50.8272,50.9227,22645.0
2017-05-08 14:55:00,53.31,53.36,53.28,53.32,13285.0,50.9227,50.9704,50.894,50.9322,13285.0
2017-05-08 15:00:00,53.36,53.36,53.11,53.23,38407.0,50.9704,50.9704,50.7316,50.8463,38407.0
2017-05-08 15:05:00,53.23,53.27,53.21,53.24,3828.0,50.8463,50.8845,50.8272,50.8558,3828.0
2017-05-08 15:10:00,53.25,53.35,53.24,53.35,15172.0,50.8654,50.9609,50.8558,50.9609,15172.0
2017-05-08 15:15:00,53.31,53.39,53.31,53.39,19938.0,50.9227,50.9991,50.9227,50.9991,19938.0
2017-05-08 15:20:00,53.37,53.38,53.27,53.27,9815.0,50.98,50.9895,50.8845,50.8845,9815.0
2017-05-08 15:25:00,53.28,53.33,53.21,53.25,8605.0,50.894,50.9418,50.8272,50.8654,8605.0
2017-05-08 15:30:00,53.22,53.23,53.16,53.16,22846.0,50.8367,50.8463,50.7794,50.7794,22846.0
2017-05-08 15:35:00,53.15,53.17,53.04,53.09,35134.0,50.7698,50.789,50.6648,50.7125,35134.0
2017-05-08 15:40:00,53.09,53.17,53.07,53.17,36366.0,50.7125,50.789,50.6934,50.789,36366.0
2017-05-08 15:45:00,53.17,53.18,53.1,53.11,21890.0,50.789,50.7985,50.7221,50.7316,21890.0
2017-05-08 15:50:00,53.13,53.34,53.12,53.32,33564.0,50.7507,50.9513,50.7412,50.9322,33564.0
2017-05-08 15:55:00,53.31,53.47,53.27,53.45,135516.0,50.9227,51.0755,50.8845,51.0564,135516.0
2017-05-09 09:30:00,53.64,53.95,53.62,53.88,97957.0,51.2379,51.534,51.2188,51.4672,97957.0
2017-05-09 09:35:00,53.9,53.96,53.69,53.73,93123.0,51.4863,51.5436,51.2857,51.3239,93123.0
2017-05-09 09:40:00,53.69,53.78,53.48,53.76,56958.0,51.2857,51.3716,51.0851,51.3525,56958.0
2017-05-09 09:45:00,53.77,53.82,53.69,53.71,33661.0,51.3621,51.4098,51.2857,51.3048,33661.0
2017-05-09 09:50:00,53.71,53.72,53.56,53.63,39408.0,51.3048,51.3143,51.1615,51.2284,39408.0
2017-05-09 09:55:00,53.65,53.79,53.57,53.79,34293.0,51.2475,51.3812,51.171,51.3812,34293.0
2017-05-09 10:00:00,53.8,53.85,53.65,53.65,99107.0,51.3907,51.4385,51.2475,51.2475,99107.0
2017-05-09 10:05:00,53.67,53.92,53.67,53.81,75775.0,51.2666,51.5054,51.2666,51.4003,75775.0
2017-05-09 10:10:00,53.85,53.85,53.63,53.68,54008.0,51.4385,51.4385,51.2284,51.2761,54008.0
2017-05-09 10:15:00,53.7,53.8,53.54,53.63,41952.0,51.2952,51.3907,51.1424,51.2284,41952.0
2017-05-09 10:20:00,53.68,53.7,53.28,53.45,99732.0,51.2761,51.2952,50.894,51.0564,99732.0
2017-05-09 10:25:00,53.46,53.75,53.4,53.66,56633.0,51.066,51.343,51.0087,51.257,56633.0
2017-05-09 10:30:00,53.68,53.7,53.54,53.55,32424.0,51.2761,51.2952,51.1424,51.1519,32424.0
2017-05-09 10:35:00,53.54,53.62,53.49,53.58,35641.0,51.1424,51.2188,51.0946,51.1806,35641.0
2017-05-09 10:40:00,53.59,53.61,53.36,53.48,44398.0,51.1901,51.2092,50.9704,51.0851,44398.0
2017-05-09 10:45:00,53.45,53.55,53.41,53.51,27181.0,51.0564,51.1519,51.0182,51.1137,27181.0
2017-05-09 10:50:00,53.46,53.57,53.46,53.55,11190.0,51.066,51.171,51.066,51.1519,11190.0
2017-05-09 10:55:00,53.56,53.58,53.5,53.54,8755.0,51.1615,51.1806,51.1042,51.1424,8755.0
2017-05-09 11:00:00,53.59,53.61,53.52,53.54,17810.0,51.1901,51.2092,51.1233,51.1424,17810.0
2017-05-09 11:05:00,53.55,53.57,53.38,53.41,31223.0,51.1519,51.171,50.9895,51.0182,31223.0
2017-05-09 11:10:00,53.41,53.42,53.19,53.37,93939.0,51.0182,51.0278,50.8081,50.98,93939.0
2017-05-09 11:15:00,53.38,53.38,52.99,53.06,105920.0,50.9895,50.9895,50.617,50.6839,105920.0
2017-05-09 11:20:00,53.03,53.09,52.95,53.02,101125.0,50.6552,50.7125,50.5788,50.6457,101125.0
2017-05-09 11:25:00,53.02,53.1,53.0,53.06,72724.0,50.6457,50.7221,50.6266,50.6839,72724.0
2017-05-09 11:30:00,53.1,53.21,53.09,53.19,25557.0,50.7221,50.8272,50.7125,50.8081,25557.0
2017-05-09 11:35:00,53.18,53.32,53.14,53.26,30020.0,50.7985,50.9322,50.7603,50.8749,30020.0
2017-05-09 11:40:00,53.29,53.35,53.24,53.26,36090.0,50.9036,50.9609,50.8558,50.8749,36090.0
2017-05-09 11:45:00,53.28,53.49,53.27,53.45,46825.0,50.894,51.0946,50.8845,51.0564,46825.0
2017-05-09 11:50:00,53.44,53.74,53.44,53.72,90635.0,51.0469,51.3334,51.0469,51.3143,90635.0
2017-05-09 11:55:00,53.72,53.77,53.69,53.76,70434.0,51.3143,51.3621,51.2857,51.3525,70434.0
2017-05-09 12:00:00,53.77,53.84,53.76,53.84,72826.0,51.3621,51.4289,51.3525,51.4289,72826.0
2017-05-09 12:05:00,53.83,53.86,53.75,53.79,57146.0,51.4194,51.4481,51.343,51.3812,57146.0
2017-05-09 12:10:00,53.8,53.86,53.77,53.77,15904.0,51.3907,51.4481,51.3621,51.3621,15904.0
2017-05-09 12:15:00,53.79,53.89,53.79,53.87,30073.0,51.3812,51.4767,51.3812,51.4576,30073.0
2017-05-09 12:20:00,53.86,53.86,53.68,53.76,55782.0,51.4481,51.4481,51.2761,51.3525,55782.0
2017-05-09 12:25:00,53.76,53.87,53.75,53.81,29139.0,51.3525,51.4576,51.343,51.4003,29139.0
2017-05-09 12:30:00,53.8,53.8,53.62,53.71,26322.0,51.3907,51.3907,51.2188,51.3048,26322.0
2017-05-09 12:35:00,53.7,53.74,53.65,53.74,9685.0,51.2952,51.3334,51.2475,51.3334,9685.0
2017-05-09 12:40:00,53.75,53.78,53.64,53.67,4550.0,51.343,51.3716,51.2379,51.2666,4550.0
2017-05-09 12:45:00,53.66,53.75,53.66,53.73,7959.0,51.257,51.343,51.257,51.3239,7959.0
2017-05-09 12:50:00,53.71,53.72,53.62,53.66,9385.0,51.3048,51.3143,51.2188,51.257,9385.0
2017-05-09 12:55:00,53.65,53.65,53.52,53.55,24873.0,51.2475,51.2475,51.1233,51.1519,24873.0
2017-05-09 13:00:00,53.57,53.68,53.56,53.67,12769.0,51.171,51.2761,51.1615,51.2666,12769.0
2017-05-09 13:05:00,53.66,53.74,53.66,53.7,11382.0,51.257,51.3334,51.257,51.2952,11382.0
2017-05-09 13:10:00,53.7,53.7,53.59,53.61,10647.0,51.2952,51.2952,51.1901,51.2092,10647.0
2017-05-09 13:15:00,53.64,53.71,53.61,53.69,12600.0,51.2379,51.3048,51.2092,51.2857,12600.0
2017-05-09 13:20:00,53.68,53.69,53.61,53.64,6691.0,51.2761,51.2857,51.2092,51.2379,6691.0
2017-05-09 13:25:00,53.61,53.61,53.33,53.37,56857.0,51.2092,51.2092,50.9418,50.98,56857.0
2017-05-09 13:30:00,53.37,53.49,53.34,53.41,28199.0,50.98,51.0946,50.9513,51.0182,28199.0
2017-05-09 13:35:00,53.39,53.48,53.38,53.43,4800.0,50.9991,51.0851,50.9895,51.0373,4800.0
2017-05-09 13:40:00,53.44,53.62,53.44,53.61,22045.0,51.0469,51.2188,51.0469,51.2092,22045.0
2017-05-09 13:45:00,53.6,53.65,53.51,53.54,18639.0,51.1997,51.2475,51.1137,51.1424,18639.0
2017-05-09 13:50:00,53.54,53.67,53.54,53.58,11699.0,51.1424,51.2666,51.1424,51.1806,11699.0
2017-05-09 13:55:00,53.57,53.65,53.5,53.63,5710.0,51.171,51.2475,51.1042,51.2284,5710.0
2017-05-09 14:00:00,53.63,53.63,53.53,53.54,8374.0,51.2284,51.2284,51.1328,51.1424,8374.0
2017-05-09 14:05:00,53.54,53.54,53.43,53.48,14192.0,51.1424,51.1424,51.0373,51.0851,14192.0
2017-05-09 14:10:00,53.46,53.55,53.43,53.55,3620.0,51.066,51.1519,51.0373,51.1519,3620.0
2017-05-09 14:15:00,53.54,53.62,53.52,53.6,10895.0,51.1424,51.2188,51.1233,51.1997,10895.0
2017-05-09 14:20:00,53.59,53.63,53.49,53.52,9750.0,51.1901,51.2284,51.0946,51.1233,9750.0
2017-05-09 14:25:00,53.52,53.55,53.51,53.51,3698.0,51.1233,51.1519,51.1137,51.1137,3698.0
2017-05-09 14:30:00,53.51,53.56,53.45,53.45,5310.0,51.1137,51.1615,51.0564,51.0564,5310.0
2017-05-09 14:35:00,53.45,53.46,53.37,53.43,47004.0,51.0564,51.066,50.98,51.0373,47004.0
2017-05-09 14:40:00,53.42,53.48,53.39,53.48,11130.0,51.0278,51.0851,50.9991,51.0851,11130.0
2017-05-09 14:45:00,53.48,53.54,53.42,53.48,61824.0,51.0851,51.1424,51.0278,51.0851,61824.0
2017-05-09 14:50:00,53.48,53.48,53.42,53.43,5200.0,51.0851,51.0851,51.0278,51.0373,5200.0
2017-05-09 14:55:00,53.46,53.5,53.43,53.5,9370.0,51.066,51.1042,51.0373,51.1042,9370.0
2017-05-09 15:00:00,53.5,53.55,53.46,53.55,13569.0,51.1042,51.1519,51.066,51.1519,13569.0
2017-05-09 15:05:00,53.54,53.6,53.5,53.52,29220.0,51.1424,51.1997,51.1042,51.1233,29220.0
2017-05-09 15:10:00,53.51,53.53,53.48,53.53,21811.0,51.1137,51.1328,51.0851,51.1328,21811.0
2017-05-09 15:15:00,53.54,53.54,53.41,53.49,21790.0,51.1424,51.1424,51.0182,51.0946,21790.0
2017-05-09 15:20:00,53.47,53.52,53.45,53.45,9738.0,51.0755,51.1233,51.0564,51.0564,9738.0
2017-05-09 15:25:00,53.45,53.49,53.42,53.45,7500.0,51.0564,51.0946,51.0278,51.0564,7500.0
2017-05-09 15:30:00,53.42,53.42,53.11,53.16,67909.0,51.0278,51.0278,50.7316,50.7794,67909.0
2017-05-09 15:35:00,53.14,53.17,52.97,53.07,110820.0,50.7603,50.789,50.5979,50.6934,110820.0
2017-05-09 15:40:00,53.05,53.05,52.73,52.81,148623.0,50.6743,50.6743,50.3687,50.4451,148623.0
2017-05-09 15:45:00,52.82,53.15,52.82,53.1,146547.0,50.4546,50.7698,50.4546,50.7221,146547.0
2017-05-09 15:50:00,53.13,53.41,53.13,53.38,102024.0,50.7507,51.0182,50.7507,50.9895,102024.0
2017-05-09 15:55:00,53.38,53.49,53.36,53.4,132953.0,50.9895,51.0946,50.9704,51.0087,132953.0
2017-05-10 09:30:00,53.04,53.4,52.8,53.36,182024.0,50.6648,51.0087,50.4355,50.9704,182024.0
2017-05-10 09:35:00,53.35,53.49,53.17,53.4,64877.0,50.9609,51.0946,50.789,51.0087,64877.0
2017-05-10 09:40:00,53.42,53.63,53.37,53.44,78999.0,51.0278,51.2284,50.98,51.0469,78999.0
2017-05-10 09:45:00,53.51,53.54,53.33,53.4,36679.0,51.1137,51.1424,50.9418,51.0087,36679.0
2017-05-10 09:50:00,53.39,53.72,53.34,53.71,66103.0,50.9991,51.3143,50.9513,51.3048,66103.0
2017-05-10 09:55:00,53.69,53.87,53.65,53.77,140425.0,51.2857,51.4576,51.2475,51.3621,140425.0
2017-05-10 10:00:00,53.8,54.07,53.75,54.0,137322.0,51.3907,51.6486,51.343,51.5818,137322.0
2017-05-10 10:05:00,53.99,54.25,53.97,54.06,114682.0,51.5722,51.8206,51.5531,51.6391,114682.0
2017-05-10 10:10:00,54.09,54.3,54.01,54.04,124734.0,51.6678,51.8683,51.5913,51.62,124734.0
2017-05-10 10:15:00,54.01,54.07,53.87,53.89,91364.0,51.5913,51.6486,51.4576,51.4767,91364.0
2017-05-10 10:20:00,53.86,53.89,53.68,53.71,68139.0,51.4481,51.4767,51.2761,51.3048,68139.0
2017-05-10 10:25:00,53.67,53.67,53.27,53.3,152086.0,51.2666,51.2666,50.8845,50.9131,152086.0
2017-05-10 10:30:00,53.31,53.36,53.08,53.22,127999.0,50.9227,50.9704,50.703,50.8367,127999.0
2017-05-10 10:35:00,53.26,53.43,53.26,53.32,74917.0,50.8749,51.0373,50.8749,50.9322,74917.0
2017-05-10 10:40:00,53.35,53.57,53.24,53.57,39201.0,50.9609,51.171,50.8558,51.171,39201.0
2017-05-10 10:45:00,53.58,53.64,53.31,53.33,60130.0,51.1806,51.2379,50.9227,50.9418,60130.0
2017-05-10 10:50:00,53.35,53.56,53.35,53.55,39518.0,50.9609,51.1615,50.9609,51.1519,39518.0
2017-05-10 10:55:00,53.47,53.53,53.32,53.5,27395.0,51.0755,51.1328,50.9322,51.1042,27395.0
2017-05-10 11:00:00,53.46,53.6,53.46,53.6,34704.0,51.066,51.1997,51.066,51.1997,34704.0
2017-05-10 11:05:00,53.6,53.69,53.6,53.64,48995.0,51.1997,51.2857,51.1997,51.2379,48995.0
2017-05-10 11:10:00,53.65,53.76,53.62,53.76,24402.0,51.2475,51.3525,51.2188,51.3525,24402.0
2017-05-10 11:15:00,53.75,53.81,53.65,53.65,34903.0,51.343,51.4003,51.2475,51.2475,34903.0
2017-05-10 11:20:00,53.67,53.78,53.58,53.77,28630.0,51.2666,51.3716,51.1806,51.3621,28630.0
2017-05-10 11:25:00,53.78,53.79,53.66,53.72,32283.0,51.3716,51.3812,51.257,51.3143,32283.0
2017-05-10 11:30:00,53.7,53.74,53.32,53.42,70658.0,51.2952,51.3334,50.9322,51.0278,70658.0
2017-05-10 11:35:00,53.39,53.5,53.39,53.44,23580.0,50.9991,51.1042,50.9991,51.0469,23580.0
2017-05-10 11:40:00,53.44,53.54,53.41,53.5,11068.0,51.0469,51.1424,51.0182,51.1042,11068.0
2017-05-10 11:45:00,53.54,53.62,53.47,53.54,26863.0,51.1424,51.2188,51.0755,51.1424,26863.0
2017-05-10 11:50:00,53.54,53.62,53.49,53.59,4500.0,51.1424,51.2188,51.0946,51.1901,4500.0
2017-05-10 11:55:00,53.58,53.72,53.57,53.58,24250.0,51.1806,51.3143,51.171,51.1806,24250.0
2017-05-10 12:00:00,53.6,53.66,53.57,53.65,2800.0,51.1997,51.257,51.171,51.2475,2800.0
2017-05-10 12:05:00,53.7,53.8,53.57,53.6,32518.0,51.2952,51.3907,51.171,51.1997,32518.0
2017-05-10 12:10:00,53.6,53.68,53.59,53.68,5265.0,51.1997,51.2761,51.1901,51.2761,5265.0
2017-05-10 12:15:00,53.69,53.73,53.64,53.69,15868.0,51.2857,51.3239,51.2379,51.2857,15868.0
2017-05-10 12:20:00,53.73,53.87,53.73,53.75,31285.0,51.3239,51.4576,51.3239,51.343,31285.0
2017-05-10 12:25:00,53.78,53.87,53.78,53.87,17622.0,51.3716,51.4576,51.3716,51.4576,17622.0
2017-05-10 12:30:00,53.86,54.03,53.85,53.99,62398.0,51.4481,51.6104,51.4385,51.5722,62398.0
2017-05-10 12:35:00,53.99,54.0,53.9,53.95,39050.0,51.5722,51.5818,51.4863,51.534,39050.0
2017-05-10 12:40:00,53.95,53.99,53.92,53.97,41823.0,51.534,51.5722,51.5054,51.5531,41823.0
2017-05-10 12:45:00,53.97,54.07,53.95,54.05,33956.0,51.5531,51.6486,51.534,51.6295,33956.0
2017-05-10 12:50:00,54.04,54.1,53.99,54.06,27825.0,51.62,51.6773,51.5722,51.6391,27825.0
2017-05-10 12:55:00,54.04,54.14,54.03,54.14,9890.0,51.62,51.7155,51.6104,51.7155,9890.0
2017-05-10 13:00:00,54.15,54.3,54.15,54.28,72483.0,51.7251,51.8683,51.7251,51.8492,72483.0
2017-05-10 13:05:00,54.29,54.31,54.17,54.27,50942.0,51.8588,51.8779,51.7442,51.8397,50942.0
2017-05-10 13:10:00,54.23,54.26,54.15,54.23,21018.0,51.8015,51.8301,51.7251,51.8015,21018.0
2017-05-10 13:15:00,54.2,54.27,54.15,54.22,30895.0,51.7728,51.8397,51.7251,51.7919,30895.0
2017-05-10 13:20:00,54.25,54.31,54.21,54.28,25258.0,51.8206,51.8779,51.7824,51.8492,25258.0
2017-05-10 13:25:00,54.3,54.38,54.29,54.34,62564.0,51.8683,51.9448,51.8588,51.9066,62564.0
2017-05-10 13:30:00,54.35,54.42,54.28,54.28,56405.0,51.9161,51.983,51.8492,51.8492,56405.0
2017-05-10 13:35:00,54.27,54.31,54.23,54.27,13488.0,51.8397,51.8779,51.8015,51.8397,13488.0
2017-05-10 13:40:00,54.3,54.34,54.29,54.29,8729.0,51.8683,51.9066,51.8588,51.8588,8729.0
2017-05-10 13:45:00,54.28,54.42,54.27,54.39,38856.0,51.8492,51.983,51.8397,51.9543,38856.0
2017-05-10 13:50:00,54.4,54.42,54.3,54.32,16028.0,51.9639,51.983,51.8683,51.8875,16028.0
2017-05-10 13:55:00,54.36,54.37,54.22,54.22,25131.0,51.9257,51.9352,51.7919,51.7919,25131.0
2017-05-10 14:00:00,54.23,54.25,54.15,54.18,22000.0,51.8015,51.8206,51.7251,51.7537,22000.0
2017-05-10 14:05:00,54.16,54.25,54.1,54.25,20433.0,51.7346,51.8206,51.6773,51.8206,20433.0
2017-05-10 14:10:00,54.26,54.34,54.25,54.3,10005.0,51.8301,51.9066,51.8206,51.8683,10005.0
2017-05-10 14:15:00,54.3,54.38,54.3,54.37,12415.0,51.8683,51.9448,51.8683,51.9352,12415.0
2017-05-10 14:20:00,54.38,54.43,54.23,54.23,40065.0,51.9448,51.9925,51.8015,51.8015,40065.0
2017-05-10 14:25:00,54.24,54.27,54.13,54.15,25417.0,51.811,51.8397,51.706,51.7251,25417.0
2017-05-10 14:30:00,54.14,54.37,54.13,54.35,14196.0,51.7155,51.9352,51.706,51.9161,14196.0
2017-05-10 14:35:00,54.37,54.4,54.32,54.38,15462.0,51.9352,51.9639,51.8875,51.9448,15462.0
2017-05-10 14:40:00,54.39,54.41,54.33,54.37,12432.0,51.9543,51.9734,51.897,51.9352,12432.0
2017-05-10 14:45:00,54.36,54.36,54.26,54.28,35127.0,51.9257,51.9257,51.8301,51.8492,35127.0
2017-05-10 14:50:00,54.31,54.37,54.26,54.35,9845.0,51.8779,51.9352,51.8301,51.9161,9845.0
2017-05-10 14:55:00,54.33,54.34,54.28,54.3,5964.0,51.897,51.9066,51.8492,51.8683,5964.0
2017-05-10 15:00:00,54.31,54.36,54.3,54.35,34692.0,51.8779,51.9257,51.8683,51.9161,34692.0
2017-05-10 15:05:00,54.37,54.46,54.36,54.46,130701.0,51.9352,52.0212,51.9257,52.0212,130701.0
2017-05-10 15:10:00,54.46,54.48,54.4,54.43,44378.0,52.0212,52.0403,51.9639,51.9925,44378.0
2017-05-10 15:15:00,54.43,54.45,54.26,54.28,54651.0,51.9925,52.0116,51.8301,51.8492,54651.0
2017-05-10 15:20:00,54.27,54.33,54.22,54.27,41537.0,51.8397,51.897,51.7919,51.8397,41537.0
2017-05-10 15:25:00,54.28,54.29,54.17,54.17,26520.0,51.8492,51.8588,51.7442,51.7442,26520.0
2017-05-10 15:30:00,54.15,54.24,54.1,54.17,37414.0,51.7251,51.811,51.6773,51.7442,37414.0
2017-05-10 15:35:00,54.19,54.24,54.09,54.19,41510.0,51.7633,51.811,51.6678,51.7633,41510.0
2017-05-10 15:40:00,54.21,54.32,54.2,54.32,32254.0,51.7824,51.8875,51.7728,51.8875,32254.0
2017-05-10 15:45:00,54.32,54.4,54.32,54.35,60113.0,51.8875,51.9639,51.8875,51.9161,60113.0
2017-05-10 15:50:00,54.37,54.41,54.27,54.39,59304.0,51.9352,51.9734,51.8397,51.9543,59304.0
2017-05-10 15:55:00,54.39,54.47,54.31,54.33,167632.0,51.9543,52.0307,51.8779,51.897,167632.0
2017-05-11 09:30:00,53.71,53.93,53.57,53.75,213194.0,51.3048,51.5149,51.171,51.343,213194.0
2017-05-11 09:35:00,53.8,53.83,53.15,53.2,225139.0,51.3907,51.4194,50.7698,50.8176,225139.0
2017-05-11 09:40:00,53.18,53.28,53.01,53.07,145058.0,50.7985,50.894,50.6361,50.6934,145058.0
2017-05-11 09:45:00,53.1,53.1,52.82,52.94,255405.0,50.7221,50.7221,50.4546,50.5693,255405.0
2017-05-11 09:50:00,52.94,52.95,52.6,52.67,178640.0,50.5693,50.5788,50.2445,50.3113,178640.0
2017-05-11 09:55:00,52.6,52.68,52.24,52.47,286077.0,50.2445,50.3209,49.9006,50.1203,286077.0
2017-05-11 10:00:00,52.45,52.45,52.15,52.36,354089.0,50.1012,50.1012,49.8146,50.0152,354089.0
2017-05-11 10:05:00,52.39,52.62,52.26,52.6,186636.0,50.0439,50.2636,49.9197,50.2445,186636.0
2017-05-11 10:10:00,52.62,52.65,52.45,52.51,125692.0,50.2636,50.2922,50.1012,50.1585,125692.0
2017-05-11 10:15:00,52.48,52.64,52.3,52.34,67249.0,50.1299,50.2827,49.9579,49.9961,67249.0
2017-05-11 10:20:00,52.34,52.35,51.84,51.9,323240.0,49.9961,50.0057,49.5185,49.5758,323240.0
2017-05-11 10:25:00,51.91,52.17,51.83,52.12,125068.0,49.5854,49.8337,49.509,49.786,125068.0
2017-05-11 10:30:00,52.1,52.23,51.77,52.15,122110.0,49.7669,49.891,49.4516,49.8146,122110.0
2017-05-11 10:35:00,52.15,52.28,52.07,52.18,76074.0,49.8146,49.9388,49.7382,49.8433,76074.0
2017-05-11 10:40:00,52.17,52.42,52.16,52.4,74281.0,49.8337,50.0725,49.8242,50.0534,74281.0
2017-05-11 10:45:00,52.4,52.45,52.3,52.38,47404.0,50.0534,50.1012,49.9579,50.0343,47404.0
2017-05-11 10:50:00,52.38,52.39,52.16,52.27,58906.0,50.0343,50.0439,49.8242,49.9293,58906.0
2017-05-11 10:55:00,52.28,52.62,52.23,52.62,53785.0,49.9388,50.2636,49.891,50.2636,53785.0
2017-05-11 11:00:00,52.61,52.94,52.6,52.92,133082.0,50.254,50.5693,50.2445,50.5501,133082.0
2017-05-11 11:05:00,52.92,53.09,52.83,53.07,160142.0,50.5501,50.7125,50.4642,50.6934,160142.0
2017-05-11 11:10:00,53.09,53.21,53.09,53.14,93333.0,50.7125,50.8272,50.7125,50.7603,93333.0
2017-05-11 11:15:00,53.15,53.3,53.14,53.15,107356.0,50.7698,50.9131,50.7603,50.7698,107356.0
2017-05-11 11:20:00,53.16,53.31,53.12,53.19,72157.0,50.7794,50.9227,50.7412,50.8081,72157.0
2017-05-11 11:25:00,53.19,53.3,53.18,53.27,26606.0,50.8081,50.9131,50.7985,50.8845,26606.0
2017-05-11 11:30:00,53.26,53.34,53.17,53.22,28765.0,50.8749,50.9513,50.789,50.8367,28765.0
2017-05-11 11:35:00,53.24,53.3,52.93,52.95,94815.0,50.8558,50.9131,50.5597,50.5788,94815.0
2017-05-11 11:40:00,52.93,53.08,52.93,53.07,13342.0,50.5597,50.703,50.5597,50.6934,13342.0
2017-05-11 11:45:00,53.04,53.05,52.96,53.02,9275.0,50.6648,50.6743,50.5884,50.6457,9275.0
2017-05-11 11:50:00,53.01,53.17,52.99,53.17,21580.0,50.6361,50.789,50.617,50.789,21580.0
2017-05-11 11:55:00,53.13,53.28,53.13,53.27,39280.0,50.7507,50.894,50.7507,50.8845,39280.0
2017-05-11 12:00:00,53.28,53.35,53.19,53.19,49818.0,50.894,50.9609,50.8081,50.8081,49818.0
2017-05-11 12:05:00,53.2,53.34,53.19,53.2,94206.0,50.8176,50.9513,50.8081,50.8176,94206.0
2017-05-11 12:10:00,53.2,53.23,53.07,53.23,152765.0,50.8176,50.8463,50.6934,50.8463,152765.0
2017-05-11 12:15:00,53.24,53.52,53.21,53.43,192001.0,50.8558,51.1233,50.8272,51.0373,192001.0
2017-05-11 12:20:00,53.44,53.44,53.34,53.4,17980.0,51.0469,51.0469,50.9513,51.0087,17980.0
2017-05-11 12:25:00,53.38,53.4,53.29,53.37,21250.0,50.9895,51.0087,50.9036,50.98,21250.0
2017-05-11 12:30:00,53.33,53.46,53.3,53.45,9269.0,50.9418,51.066,50.9131,51.0564,9269.0
2017-05-11 12:35:00,53.46,53.47,53.38,53.38,19735.0,51.066,51.0755,50.9895,50.9895,19735.0
2017-05-11 12:40:00,53.39,53.43,53.33,53.43,46053.0,50.9991,51.0373,50.9418,51.0373,46053.0
2017-05-11 12:45:00,53.41,53.46,53.32,53.35,31127.0,51.0182,51.066,50.9322,50.9609,31127.0
2017-05-11 12:50:00,53.32,53.32,53.14,53.21,18712.0,50.9322,50.9322,50.7603,50.8272,18712.0
2017-05-11 12:55:00,53.23,53.3,53.19,53.19,11453.0,50.8463,50.9131,50.8081,50.8081,11453.0
2017-05-11 13:00:00,53.2,53.29,53.2,53.22,7032.0,50.8176,50.9036,50.8176,50.8367,7032.0
2017-05-11 13:05:00,53.29,53.35,53.26,53.27,11260.0,50.9036,50.9609,50.8749,50.8845,11260.0
2017-05-11 13:10:00,53.3,53.37,53.3,53.37,5227.0,50.9131,50.98,50.9131,50.98,5227.0
2017-05-11 13:15:00,53.37,53.45,53.35,53.43,19399.0,50.98,51.0564,50.9609,51.0373,19399.0
2017-05-11 13:20:00,53.43,53.48,53.32,53.37,20001.0,51.0373,51.0851,50.9322,50.98,20001.0
2017-05-11 13:25:00,53.35,53.37,53.23,53.29,11950.0,50.9609,50.98,50.8463,50.9036,11950.0
2017-05-11 13:30:00,53.23,53.37,53.23,53.37,16663.0,50.8463,50.98,50.8463,50.98,16663.0
2017-05-11 13:35:00,53.34,53.35,53.25,53.3,10787.0,50.9513,50.9609,50.8654,50.9131,10787.0
2017-05-11 13:40:00,53.26,53.39,53.2,53.33,21034.0,50.8749,50.9991,50.8176,50.9418,21034.0
2017-05-11 13:45:00,53.33,53.43,53.31,53.39,22032.0,50.9418,51.0373,50.9227,50.9991,22032.0
2017-05-11 13:50:00,53.39,53.5,53.37,53.43,17470.0,50.9991,51.1042,50.98,51.0373,17470.0
2017-05-11 13:55:00,53.47,53.61,53.47,53.61,48543.0,51.0755,51.2092,51.0755,51.2092,48543.0
2017-05-11 14:00:00,53.61,53.64,53.53,53.62,46927.0,51.2092,51.2379,51.1328,51.2188,46927.0
2017-05-11 14:05:00,53.64,53.66,53.45,53.5,32593.0,51.2379,51.257,51.0564,51.1042,32593.0
2017-05-11 14:10:00,53.49,53.53,53.42,53.53,12402.0,51.0946,51.1328,51.0278,51.1328,12402.0
2017-05-11 14:15:00,53.54,53.66,53.45,53.66,29419.0,51.1424,51.257,51.0564,51.257,29419.0
2017-05-11 14:20:00,53.66,53.77,53.61,53.7,55740.0,51.257,51.3621,51.2092,51.2952,55740.0
2017-05-11 14:25:00,53.7,53.76,53.65,53.66,40423.0,51.2952,51.3525,51.2475,51.257,40423.0
2017-05-11 14:30:00,53.63,53.65,53.55,53.63,13117.0,51.2284,51.2475,51.1519,51.2284,13117.0
2017-05-11 14:35:00,53.6,53.66,53.5,53.56,18328.0,51.1997,51.257,51.1042,51.1615,18328.0
2017-05-11 14:40:00,53.61,53.68,53.55,53.56,21630.0,51.2092,51.2761,51.1519,51.1615,21630.0
2017-05-11 14:45:00,53.55,53.58,53.47,53.55,8994.0,51.1519,51.1806,51.0755,51.1519,8994.0
2017-05-11 14:50:00,53.55,53.55,53.37,53.44,39701.0,51.1519,51.1519,50.98,51.0469,39701.0
2017-05-11 14:55:00,53.43,53.44,53.35,53.38,33270.0,51.0373,51.0469,50.9609,50.9895,33270.0
2017-05-11 15:00:00,53.46,53.47,53.35,53.38,18472.0,51.066,51.0755,50.9609,50.9895,18472.0
2017-05-11 15:05:00,53.36,53.45,53.36,53.44,21315.0,50.9704,51.0564,50.9704,51.0469,21315.0
2017-05-11 15:10:00,53.41,53.45,53.41,53.45,5500.0,51.0182,51.0564,51.0182,51.0564,5500.0
2017-05-11 15:15:00,53.5,53.52,53.36,53.37,19200.0,51.1042,51.1233,50.9704,50.98,19200.0
2017-05-11 15:20:00,53.42,53.42,53.21,53.28,68181.0,51.0278,51.0278,50.8272,50.894,68181.0
2017-05-11 15:25:00,53.29,53.29,53.15,53.22,26390.0,50.9036,50.9036,50.7698,50.8367,26390.0
2017-05-11 15:30:00,53.2,53.36,53.2,53.31,7654.0,50.8176,50.9704,50.8176,50.9227,7654.0
2017-05-11 15:35:00,53.29,53.42,53.26,53.41,22563.0,50.9036,51.0278,50.8749,51.0182,22563.0
2017-05-11 15:40:00,53.36,53.49,53.34,53.48,36183.0,50.9704,51.0946,50.9513,51.0851,36183.0
2017-05-11 15:45:00,53.48,53.5,53.42,53.44,35620.0,51.0851,51.1042,51.0278,51.0469,35620.0
2017-05-11 15:50:00,53.46,53.47,53.29,53.38,42548.0,51.066,51.0755,50.9036,50.9895,42548.0
2017-05-11 15:55:00,53.37,53.38,53.14,53.26,148334.0,50.98,50.9895,50.7603,50.8749,148334.0
2017-05-12 09:30:00,52.65,52.8,52.46,52.51,80810.0,50.2922,50.4355,50.1107,50.1585,80810.0
2017-05-12 09:35:00,52.52,52.52,52.11,52.26,119883.0,50.1681,50.1681,49.7764,49.9197,119883.0
2017-05-12 09:40:00,52.25,52.45,52.23,52.26,92916.0,49.9102,50.1012,49.891,49.9197,92916.0
2017-05-12 09:45:00,52.27,52.64,52.25,52.6,110689.0,49.9293,50.2827,49.9102,50.2445,110689.0
2017-05-12 09:50:00,52.6,52.73,52.38,52.62,75882.0,50.2445,50.3687,50.0343,50.2636,75882.0
2017-05-12 09:55:00,52.6,52.67,52.5,52.54,36187.0,50.2445,50.3113,50.149,50.1872,36187.0
2017-05-12 10:00:00,52.58,52.6,52.33,52.41,75110.0,50.2254,50.2445,49.9866,50.063,75110.0
2017-05-12 10:05:00,52.43,52.44,52.25,52.29,63274.0,50.0821,50.0916,49.9102,49.9484,63274.0
2017-05-12 10:10:00,52.32,52.43,52.2,52.35,49830.0,49.977,50.0821,49.8624,50.0057,49830.0
2017-05-12 10:15:00,52.34,52.35,52.18,52.2,57725.0,49.9961,50.0057,49.8433,49.8624,57725.0
2017-05-12 10:20:00,52.21,52.55,52.16,52.42,284000.0,49.8719,50.1967,49.8242,50.0725,284000.0
2017-05-12 10:25:00,52.41,52.41,52.08,52.13,119416.0,50.063,50.063,49.7478,49.7955,119416.0
2017-05-12 10:30:00,52.14,52.19,52.0,52.14,91500.0,49.8051,49.8528,49.6713,49.8051,91500.0
2017-05-12 10:35:00,52.13,52.34,52.09,52.28,36245.0,49.7955,49.9961,49.7573,49.9388,36245.0
2017-05-12 10:40:00,52.25,52.25,52.07,52.11,44644.0,49.9102,49.9102,49.7382,49.7764,44644.0
2017-05-12 10:45:00,52.1,52.22,52.0,52.19,87120.0,49.7669,49.8815,49.6713,49.8528,87120.0
2017-05-12 10:50:00,52.15,52.24,52.01,52.06,43517.0,49.8146,49.9006,49.6809,49.7287,43517.0
2017-05-12 10:55:00,52.04,52.23,52.0,52.23,69447.0,49.7096,49.891,49.6713,49.891,69447.0
2017-05-12 11:00:00,52.2,52.28,52.1,52.27,62534.0,49.8624,49.9388,49.7669,49.9293,62534.0
2017-05-12 11:05:00,52.26,52.56,52.26,52.55,121618.0,49.9197,50.2063,49.9197,50.1967,121618.0
2017-05-12 11:10:00,52.55,52.63,52.47,52.48,66933.0,50.1967,50.2731,50.1203,50.1299,66933.0
2017-05-12 11:15:00,52.48,52.5,52.39,52.44,30419.0,50.1299,50.149,50.0439,50.0916,30419.0
2017-05-12 11:20:00,52.45,52.54,52.44,52.45,14458.0,50.1012,50.1872,50.0916,50.1012,14458.0
2017-05-12 11:25:00,52.44,52.46,52.38,52.41,21524.0,50.0916,50.1107,50.0343,50.063,21524.0
2017-05-12 11:30:00,52.41,52.7,52.41,52.6,70394.0,50.063,50.34,50.063,50.2445,70394.0
2017-05-12 11:35:00,52.6,52.68,52.58,52.66,21606.0,50.2445,50.3209,50.2254,50.3018,21606.0
2017-05-12 11:40:00,52.68,52.68,52.55,52.56,26323.0,50.3209,50.3209,50.1967,50.2063,26323.0
2017-05-12 11:45:00,52.62,52.65,52.59,52.65,13550.0,50.2636,50.2922,50.2349,50.2922,13550.0
2017-05-12 11:50:00,52.59,52.71,52.59,52.68,18873.0,50.2349,50.3496,50.2349,50.3209,18873.0
2017-05-12 11:55:00,52.65,52.69,52.62,52.62,8774.0,50.2922,50.3304,50.2636,50.2636,8774.0
2017-05-12 12:00:00,52.61,52.63,52.45,52.5,23480.0,50.254,50.2731,50.1012,50.149,23480.0
2017-05-12 12:05:00,52.51,52.58,52.51,52.51,20684.0,50.1585,50.2254,50.1585,50.1585,20684.0
2017-05-12 12:10:00,52.53,52.61,52.47,52.6,19478.0,50.1776,50.254,50.1203,50.2445,19478.0
2017-05-12 12:15:00,52.61,52.67,52.59,52.67,20598.0,50.254,50.3113,50.2349,50.3113,20598.0
2017-05-12 12:20:00,52.66,52.72,52.63,52.67,20339.0,50.3018,50.3591,50.2731,50.3113,20339.0
2017-05-12 12:25:00,52.69,52.83,52.65,52.65,60649.0,50.3304,50.4642,50.2922,50.2922,60649.0
2017-05-12 12:30:00,52.64,52.71,52.59,52.69,13672.0,50.2827,50.3496,50.2349,50.3304,13672.0
2017-05-12 12:35:00,52.67,52.68,52.61,52.66,6141.0,50.3113,50.3209,50.254,50.3018,6141.0
2017-05-12 12:40:00,52.66,52.78,52.66,52.78,16801.0,50.3018,50.4164,50.3018,50.4164,16801.0
2017-05-12 12:45:00,52.76,52.82,52.71,52.71,20087.0,50.3973,50.4546,50.3496,50.3496,20087.0
2017-05-12 12:50:00,52.7,52.7,52.63,52.64,23603.0,50.34,50.34,50.2731,50.2827,23603.0
2017-05-12 12:55:00,52.61,52.68,52.59,52.68,25118.0,50.254,50.3209,50.2349,50.3209,25118.0
2017-05-12 13:00:00,52.67,52.69,52.6,52.6,7545.0,50.3113,50.3304,50.2445,50.2445,7545.0
2017-05-12 13:05:00,52.6,52.61,52.52,52.58,11281.0,50.2445,50.254,50.1681,50.2254,11281.0
2017-05-12 13:10:00,52.57,52.63,52.57,52.6,5780.0,50.2158,50.2731,50.2158,50.2445,5780.0
2017-05-12 13:15:00,52.59,52.67,52.57,52.63,11282.0,50.2349,50.3113,50.2158,50.2731,11282.0
2017-05-12 13:20:00,52.65,52.65,52.55,52.6,5884.0,50.2922,50.2922,50.1967,50.2445,5884.0
2017-05-12 13:25:00,52.58,52.65,52.56,52.64,6573.0,50.2254,50.2922,50.2063,50.2827,6573.0
2017-05-12 13:30:00,52.66,52.69,52.61,52.68,8247.0,50.3018,50.3304,50.254,50.3209,8247.0
2017-05-12 13:35:00,52.64,52.7,52.63,52.63,4297.0,50.2827,50.34,50.2731,50.2731,4297.0
2017-05-12 13:40:00,52.63,52.69,52.62,52.68,54585.0,50.2731,50.3304,50.2636,50.3209,54585.0
2017-05-12 13:45:00,52.7,52.7,52.6,52.62,27833.0,50.34,50.34,50.2445,50.2636,27833.0
2017-05-12 13:50:00,52.63,52.68,52.62,52.64,24555.0,50.2731,50.3209,50.2636,50.2827,24555.0
2017-05-12 13:55:00,52.62,52.67,52.56,52.67,8014.0,50.2636,50.3113,50.2063,50.3113,8014.0
2017-05-12 14:00:00,52.69,52.69,52.59,52.59,2997.0,50.3304,50.3304,50.2349,50.2349,2997.0
2017-05-12 14:05:00,52.61,52.63,52.55,52.55,21764.0,50.254,50.2731,50.1967,50.1967,21764.0
2017-05-12 14:10:00,52.56,52.63,52.52,52.6,30500.0,50.2063,50.2731,50.1681,50.2445,30500.0
2017-05-12 14:15:00,52.64,52.67,52.48,52.52,32135.0,50.2827,50.3113,50.1299,50.1681,32135.0
2017-05-12 14:20:00,52.5,52.52,52.43,52.43,33518.0,50.149,50.1681,50.0821,50.0821,33518.0
2017-05-12 14:25:00,52.46,52.5,52.46,52.49,6395.0,50.1107,50.149,50.1107,50.1394,6395.0
2017-05-12 14:30:00,52.45,52.53,52.41,52.53,33175.0,50.1012,50.1776,50.063,50.1776,33175.0
2017-05-12 14:35:00,52.54,52.56,52.51,52.54,22998.0,50.1872,50.2063,50.1585,50.1872,22998.0
2017-05-12 14:40:00,52.53,52.62,52.5,52.61,19160.0,50.1776,50.2636,50.149,50.254,19160.0
2017-05-12 14:45:00,52.6,52.69,52.52,52.52,22001.0,50.2445,50.3304,50.1681,50.1681,22001.0
2017-05-12 14:50:00,52.57,52.66,52.57,52.66,2850.0,50.2158,50.3018,50.2158,50.3018,2850.0
2017-05-12 14:55:00,52.66,52.68,52.59,52.59,17723.0,50.3018,50.3209,50.2349,50.2349,17723.0
2017-05-12 15:00:00,52.55,52.57,52.51,52.53,16320.0,50.1967,50.2158,50.1585,50.1776,16320.0
2017-05-12 15:05:00,52.5,52.51,52.41,52.46,26000.0,50.149,50.1585,50.063,50.1107,26000.0
2017-05-12 15:10:00,52.44,52.45,52.27,52.37,40991.0,50.0916,50.1012,49.9293,50.0248,40991.0
2017-05-12 15:15:00,52.38,52.45,52.34,52.35,67796.0,50.0343,50.1012,49.9961,50.0057,67796.0
2017-05-12 15:20:00,52.34,52.42,52.3,52.34,18788.0,49.9961,50.0725,49.9579,49.9961,18788.0
2017-05-12 15:25:00,52.31,52.34,52.2,52.26,45570.0,49.9675,49.9961,49.8624,49.9197,45570.0
2017-05-12 15:30:00,52.23,52.32,52.15,52.31,36496.0,49.891,49.977,49.8146,49.9675,36496.0
2017-05-12 15:35:00,52.3,52.41,52.24,52.41,28102.0,49.9579,50.063,49.9006,50.063,28102.0
2017-05-12 15:40:00,52.44,52.56,52.38,52.39,66995.0,50.0916,50.2063,50.0343,50.0439,66995.0
2017-05-12 15:45:00,52.41,52.49,52.3,52.49,32827.0,50.063,50.1394,49.9579,50.1394,32827.0
2017-05-12 15:50:00,52.47,52.47,52.3,52.39,81507.0,50.1203,50.1203,49.9579,50.0439,81507.0
2017-05-12 15:55:00,52.4,52.51,52.31,52.41,99933.0,50.0534,50.1585,49.9675,50.063,99933.0
2017-05-15 09:30:00,52.95,53.41,52.93,53.38,274439.0,50.5788,51.0182,50.5597,50.9895,274439.0
2017-05-15 09:35:00,53.4,53.54,53.36,53.38,161165.0,51.0087,51.1424,50.9704,50.9895,161165.0
2017-05-15 09:40:00,53.39,53.58,53.39,53.45,232207.0,50.9991,51.1806,50.9991,51.0564,232207.0
2017-05-15 09:45:00,53.45,53.86,53.42,53.86,214645.0,51.0564,51.4481,51.0278,51.4481,214645.0
2017-05-15 09:50:00,53.86,53.98,53.85,53.97,238719.0,51.4481,51.5627,51.4385,51.5531,238719.0
2017-05-15 09:55:00,53.96,54.0,53.87,53.87,130947.0,51.5436,51.5818,51.4576,51.4576,130947.0
2017-05-15 10:00:00,53.88,54.0,53.73,53.81,91117.0,51.4672,51.5818,51.3239,51.4003,91117.0
2017-05-15 10:05:00,53.81,53.94,53.78,53.93,71685.0,51.4003,51.5245,51.3716,51.5149,71685.0
2017-05-15 10:10:00,53.93,53.94,53.72,53.93,58402.0,51.5149,51.5245,51.3143,51.5149,58402.0
2017-05-15 10:15:00,53.94,54.1,53.94,54.09,144533.0,51.5245,51.6773,51.5245,51.6678,144533.0
2017-05-15 10:20:00,54.1,54.15,53.97,54.01,65420.0,51.6773,51.7251,51.5531,51.5913,65420.0
2017-05-15 10:25:00,54.0,54.04,53.93,53.95,15518.0,51.5818,51.62,51.5149,51.534,15518.0
2017-05-15 10:30:00,53.95,54.03,53.83,54.02,15495.0,51.534,51.6104,51.4194,51.6009,15495.0
2017-05-15 10:35:00,53.99,53.99,53.85,53.98,14914.0,51.5722,51.5722,51.4385,51.5627,14914.0
2017-05-15 10:40:00,53.99,54.05,53.9,54.04,40286.0,51.5722,51.6295,51.4863,51.62,40286.0
2017-05-15 10:45:00,53.98,54.03,53.87,53.94,20454.0,51.5627,51.6104,51.4576,51.5245,20454.0
2017-05-15 10:50:00,53.93,54.15,53.93,54.0,50153.0,51.5149,51.7251,51.5149,51.5818,50153.0
2017-05-15 10:55:00,54.01,54.11,53.95,54.11,21819.0,51.5913,51.6869,51.534,51.6869,21819.0
2017-05-15 11:00:00,54.14,54.29,54.14,54.25,84935.0,51.7155,51.8588,51.7155,51.8206,84935.0
2017-05-15 11:05:00,54.27,54.32,54.22,54.27,26908.0,51.8397,51.8875,51.7919,51.8397,26908.0
2017-05-15 11:10:00,54.26,54.28,54.14,54.18,20590.0,51.8301,51.8492,51.7155,51.7537,20590.0
2017-05-15 11:15:00,54.16,54.19,54.1,54.14,20828.0,51.7346,51.7633,51.6773,51.7155,20828.0
2017-05-15 11:20:00,54.11,54.23,54.09,54.14,14233.0,51.6869,51.8015,51.6678,51.7155,14233.0
2017-05-15 11:25:00,54.16,54.35,54.16,54.3,59701.0,51.7346,51.9161,51.7346,51.8683,59701.0
2017-05-15 11:30:00,54.3,54.34,54.28,54.29,17738.0,51.8683,51.9066,51.8492,51.8588,17738.0
2017-05-15 11:35:00,54.25,54.29,54.2,54.22,24775.0,51.8206,51.8588,51.7728,51.7919,24775.0
2017-05-15 11:40:00,54.22,54.22,54.05,54.08,26877.0,51.7919,51.7919,51.6295,51.6582,26877.0
2017-05-15 11:45:00,54.07,54.11,54.0,54.05,22054.0,51.6486,51.6869,51.5818,51.6295,22054.0
2017-05-15 11:50:00,54.07,54.1,53.94,54.01,36659.0,51.6486,51.6773,51.5245,51.5913,36659.0
2017-05-15 11:55:00,53.99,54.04,53.98,54.02,14228.0,51.5722,51.62,51.5627,51.6009,14228.0
2017-05-15 12:00:00,54.02,54.08,54.02,54.02,31549.0,51.6009,51.6582,51.6009,51.6009,31549.0
2017-05-15 12:05:00,54.01,54.1,53.98,54.08,19341.0,51.5913,51.6773,51.5627,51.6582,19341.0
2017-05-15 12:10:00,54.03,54.03,53.83,53.83,28761.0,51.6104,51.6104,51.4194,51.4194,28761.0
2017-05-15 12:15:00,53.84,53.88,53.76,53.81,65123.0,51.4289,51.4672,51.3525,51.4003,65123.0
2017-05-15 12:20:00,53.8,53.86,53.8,53.85,28619.0,51.3907,51.4481,51.3907,51.4385,28619.0
2017-05-15 12:25:00,53.85,53.9,53.79,53.85,14780.0,51.4385,51.4863,51.3812,51.4385,14780.0
2017-05-15 12:30:00,53.86,53.91,53.83,53.91,6378.0,51.4481,51.4958,51.4194,51.4958,6378.0
2017-05-15 12:35:00,53.9,53.99,53.88,53.99,17402.0,51.4863,51.5722,51.4672,51.5722,17402.0
2017-05-15 12:40:00,53.98,54.02,53.96,53.97,7777.0,51.5627,51.6009,51.5436,51.5531,7777.0
2017-05-15 12:45:00,53.97,54.05,53.96,54.02,15880.0,51.5531,51.6295,51.5436,51.6009,15880.0
2017-05-15 12:50:00,54.07,54.08,53.98,53.98,15076.0,51.6486,51.6582,51.5627,51.5627,15076.0
2017-05-15 12:55:00,53.97,54.0,53.94,53.94,7425.0,51.5531,51.5818,51.5245,51.5245,7425.0
2017-05-15 13:00:00,53.97,53.97,53.81,53.85,23578.0,51.5531,51.5531,51.4003,51.4385,23578.0
2017-05-15 13:05:00,53.89,53.91,53.85,53.9,5541.0,51.4767,51.4958,51.4385,51.4863,5541.0
2017-05-15 13:10:00,53.92,54.05,53.91,54.04,13098.0,51.5054,51.6295,51.4958,51.62,13098.0
2017-05-15 13:15:00,54.04,54.08,53.99,54.03,140095.0,51.62,51.6582,51.5722,51.6104,140095.0
2017-05-15 13:20:00,54.04,54.05,54.02,54.04,9908.0,51.62,51.6295,51.6009,51.62,9908.0
2017-05-15 13:25:00,54.02,54.03,53.98,54.03,3780.0,51.6009,51.6104,51.5627,51.6104,3780.0
2017-05-15 13:30:00,54.04,54.15,54.04,54.07,26054.0,51.62,51.7251,51.62,51.6486,26054.0
2017-05-15 13:35:00,54.08,54.1,54.01,54.04,8038.0,51.6582,51.6773,51.5913,51.62,8038.0
2017-05-15 13:40:00,54.01,54.04,53.99,54.03,8658.0,51.5913,51.62,51.5722,51.6104,8658.0
2017-05-15 13:45:00,54.01,54.07,53.99,54.0,11950.0,51.5913,51.6486,51.5722,51.5818,11950.0
2017-05-15 13:50:00,54.01,54.04,53.98,54.01,16185.0,51.5913,51.62,51.5627,51.5913,16185.0
2017-05-15 13:55:00,54.03,54.03,53.95,53.95,8822.0,51.6104,51.6104,51.534,51.534,8822.0
2017-05-15 14:00:00,53.97,54.0,53.92,53.92,12582.0,51.5531,51.5818,51.5054,51.5054,12582.0
2017-05-15 14:05:00,53.92,53.93,53.88,53.91,22876.0,51.5054,51.5149,51.4672,51.4958,22876.0
2017-05-15 14:10:00,53.92,53.93,53.83,53.84,15440.0,51.5054,51.5149,51.4194,51.4289,15440.0
2017-05-15 14:15:00,53.85,53.9,53.82,53.86,4100.0,51.4385,51.4863,51.4098,51.4481,4100.0
2017-05-15 14:20:00,53.84,53.84,53.74,53.75,76025.0,51.4289,51.4289,51.3334,51.343,76025.0
2017-05-15 14:25:00,53.74,53.75,53.33,53.4,155934.0,51.3334,51.343,50.9418,51.0087,155934.0
2017-05-15 14:30:00,53.37,53.48,53.35,53.43,33114.0,50.98,51.0851,50.9609,51.0373,33114.0
2017-05-15 14:35:00,53.43,53.47,53.4,53.47,19964.0,51.0373,51.0755,51.0087,51.0755,19964.0
2017-05-15 14:40:00,53.47,53.55,53.47,53.5,36633.0,51.0755,51.1519,51.0755,51.1042,36633.0
2017-05-15 14:45:00,53.52,53.64,53.51,53.58,31535.0,51.1233,51.2379,51.1137,51.1806,31535.0
2017-05-15 14:50:00,53.55,53.6,53.5,53.55,24654.0,51.1519,51.1997,51.1042,51.1519,24654.0
2017-05-15 14:55:00,53.54,53.55,53.39,53.46,27713.0,51.1424,51.1519,50.9991,51.066,27713.0
2017-05-15 15:00:00,53.47,53.6,53.45,53.52,23828.0,51.0755,51.1997,51.0564,51.1233,23828.0
2017-05-15 15:05:00,53.53,53.62,53.5,53.6,17415.0,51.1328,51.2188,51.1042,51.1997,17415.0
2017-05-15 15:10:00,53.58,53.58,53.43,53.47,20044.0,51.1806,51.1806,51.0373,51.0755,20044.0
2017-05-15 15:15:00,53.46,53.48,53.37,53.43,28290.0,51.066,51.0851,50.98,51.0373,28290.0
2017-05-15 15:20:00,53.39,53.54,53.39,53.53,32591.0,50.9991,51.1424,50.9991,51.1328,32591.0
2017-05-15 15:25:00,53.53,53.63,53.5,53.52,61643.0,51.1328,51.2284,51.1042,51.1233,61643.0
2017-05-15 15:30:00,53.52,53.62,53.46,53.59,47846.0,51.1233,51.2188,51.066,51.1901,47846.0
2017-05-15 15:35:00,53.62,53.62,53.42,53.45,50070.0,51.2188,51.2188,51.0278,51.0564,50070.0
2017-05-15 15:40:00,53.47,53.48,53.37,53.38,47165.0,51.0755,51.0851,50.98,50.9895,47165.0
2017-05-15 15:45:00,53.4,53.65,53.39,53.64,110096.0,51.0087,51.2475,50.9991,51.2379,110096.0
2017-05-15 15:50:00,53.64,53.76,53.61,53.65,65301.0,51.2379,51.3525,51.2092,51.2475,65301.0
2017-05-15 15:55:00,53.66,53.67,53.56,53.56,151057.0,51.257,51.2666,51.1615,51.1615,151057.0
2017-05-16 09:30:00,54.03,54.13,53.68,53.97,211686.0,51.6104,51.706,51.2761,51.5531,211686.0
2017-05-16 09:35:00,53.96,53.98,53.6,53.65,93162.0,51.5436,51.5627,51.1997,51.2475,93162.0
2017-05-16 09:40:00,53.65,53.74,53.42,53.47,105639.0,51.2475,51.3334,51.0278,51.0755,105639.0
2017-05-16 09:45:00,53.47,53.62,53.38,53.56,86726.0,51.0755,51.2188,50.9895,51.1615,86726.0
2017-05-16 09:50:00,53.55,53.66,53.47,53.65,42094.0,51.1519,51.257,51.0755,51.2475,42094.0
2017-05-16 09:55:00,53.65,53.67,53.49,53.5,63177.0,51.2475,51.2666,51.0946,51.1042,63177.0
2017-05-16 10:00:00,53.52,53.56,53.44,53.51,35505.0,51.1233,51.1615,51.0469,51.1137,35505.0
2017-05-16 10:05:00,53.54,53.66,53.49,53.57,28595.0,51.1424,51.257,51.0946,51.171,28595.0
2017-05-16 10:10:00,53.58,53.67,53.51,53.54,42952.0,51.1806,51.2666,51.1137,51.1424,42952.0
2017-05-16 10:15:00,53.56,53.61,53.49,53.6,18392.0,51.1615,51.2092,51.0946,51.1997,18392.0
2017-05-16 10:20:00,53.62,53.65,53.1,53.12,156100.0,51.2188,51.2475,50.7221,50.7412,156100.0
2017-05-16 10:25:00,53.12,53.15,52.73,52.88,246763.0,50.7412,50.7698,50.3687,50.5119,246763.0
2017-05-16 10:30:00,52.88,53.0,52.78,52.9,115710.0,50.5119,50.6266,50.4164,50.531,115710.0
2017-05-16 10:35:00,52.88,52.88,52.62,52.75,122862.0,50.5119,50.5119,50.2636,50.3878,122862.0
2017-05-16 10:40:00,52.74,52.77,52.5,52.59,184329.0,50.3782,50.4069,50.149,50.2349,184329.0
2017-05-16 10:45:00,52.58,52.75,52.56,52.66,60197.0,50.2254,50.3878,50.2063,50.3018,60197.0
2017-05-16 10:50:00,52.66,52.9,52.57,52.83,311708.0,50.3018,50.531,50.2158,50.4642,311708.0
2017-05-16 10:55:00,52.84,52.91,52.68,52.74,62269.0,50.4737,50.5406,50.3209,50.3782,62269.0
2017-05-16 11:00:00,52.74,52.96,52.58,52.92,119808.0,50.3782,50.5884,50.2254,50.5501,119808.0
2017-05-16 11:05:00,52.94,53.11,52.9,53.03,73146.0,50.5693,50.7316,50.531,50.6552,73146.0
2017-05-16 11:10:00,53.05,53.09,52.94,52.95,40952.0,50.6743,50.7125,50.5693,50.5788,40952.0
2017-05-16 11:15:00,52.94,52.99,52.87,52.87,31990.0,50.5693,50.617,50.5024,50.5024,31990.0
2017-05-16 11:20:00,52.9,53.2,52.9,53.2,111458.0,50.531,50.8176,50.531,50.8176,111458.0
2017-05-16 11:25:00,53.18,53.23,53.1,53.11,51802.0,50.7985,50.8463,50.7221,50.7316,51802.0
2017-05-16 11:30:00,53.09,53.11,52.95,53.05,49344.0,50.7125,50.7316,50.5788,50.6743,49344.0
2017-05-16 11:35:00,53.05,53.2,53.03,53.18,32710.0,50.6743,50.8176,50.6552,50.7985,32710.0
2017-05-16 11:40:00,53.17,53.2,53.11,53.13,37410.0,50.789,50.8176,50.7316,50.7507,37410.0
2017-05-16 11:45:00,53.16,53.3,53.1,53.3,74955.0,50.7794,50.9131,50.7221,50.9131,74955.0
2017-05-16 11:50:00,53.3,53.45,53.28,53.45,270090.0,50.9131,51.0564,50.894,51.0564,270090.0
2017-05-16 11:55:00,53.43,53.45,53.32,53.32,54866.0,51.0373,51.0564,50.9322,50.9322,54866.0
2017-05-16 12:00:00,53.33,53.33,53.19,53.25,29317.0,50.9418,50.9418,50.8081,50.8654,29317.0
2017-05-16 12:05:00,53.26,53.33,53.25,53.29,13179.0,50.8749,50.9418,50.8654,50.9036,13179.0
2017-05-16 12:10:00,53.32,53.38,53.25,53.28,17465.0,50.9322,50.9895,50.8654,50.894,17465.0
2017-05-16 12:15:00,53.3,53.46,53.29,53.44,24136.0,50.9131,51.066,50.9036,51.0469,24136.0
2017-05-16 12:20:00,53.46,53.49,53.41,53.43,24517.0,51.066,51.0946,51.0182,51.0373,24517.0
2017-05-16 12:25:00,53.46,53.5,53.39,53.46,29452.0,51.066,51.1042,50.9991,51.066,29452.0
2017-05-16 12:30:00,53.44,53.45,53.27,53.33,36695.0,51.0469,51.0564,50.8845,50.9418,36695.0
2017-05-16 12:35:00,53.32,53.4,53.32,53.38,20619.0,50.9322,51.0087,50.9322,50.9895,20619.0
2017-05-16 12:40:00,53.38,53.41,53.24,53.28,20081.0,50.9895,51.0182,50.8558,50.894,20081.0
2017-05-16 12:45:00,53.33,53.38,53.27,53.36,16016.0,50.9418,50.9895,50.8845,50.9704,16016.0
2017-05-16 12:50:00,53.37,53.47,53.37,53.42,19287.0,50.98,51.0755,50.98,51.0278,19287.0
2017-05-16 12:55:00,53.42,53.49,53.38,53.4,11830.0,51.0278,51.0946,50.9895,51.0087,11830.0
2017-05-16 13:00:00,53.35,53.4,53.26,53.29,23472.0,50.9609,51.0087,50.8749,50.9036,23472.0
2017-05-16 13:05:00,53.31,53.35,53.25,53.31,22776.0,50.9227,50.9609,50.8654,50.9227,22776.0
2017-05-16 13:10:00,53.33,53.4,53.32,53.37,18927.0,50.9418,51.0087,50.9322,50.98,18927.0
2017-05-16 13:15:00,53.36,53.37,53.25,53.26,8587.0,50.9704,50.98,50.8654,50.8749,8587.0
2017-05-16 13:20:00,53.27,53.27,53.2,53.22,15858.0,50.8845,50.8845,50.8176,50.8367,15858.0
2017-05-16 13:25:00,53.2,53.24,53.11,53.12,37048.0,50.8176,50.8558,50.7316,50.7412,37048.0
2017-05-16 13:30:00,53.14,53.25,53.13,53.2,16705.0,50.7603,50.8654,50.7507,50.8176,16705.0
2017-05-16 13:35:00,53.2,53.29,53.2,53.24,7510.0,50.8176,50.9036,50.8176,50.8558,7510.0
2017-05-16 13:40:00,53.24,53.28,53.17,53.23,17750.0,50.8558,50.894,50.789,50.8463,17750.0
2017-05-16 13:45:00,53.24,53.32,53.24,53.31,6908.0,50.8558,50.9322,50.8558,50.9227,6908.0
2017-05-16 13:50:00,53.29,53.3,53.23,53.28,12729.0,50.9036,50.9131,50.8463,50.894,12729.0
2017-05-16 13:55:00,53.32,53.32,53.12,53.19,38349.0,50.9322,50.9322,50.7412,50.8081,38349.0
2017-05-16 14:00:00,53.21,53.3,53.18,53.26,10119.0,50.8272,50.9131,50.7985,50.8749,10119.0
2017-05-16 14:05:00,53.27,53.32,53.26,53.3,28763.0,50.8845,50.9322,50.8749,50.9131,28763.0
2017-05-16 14:10:00,53.3,53.34,53.24,53.29,11463.0,50.9131,50.9513,50.8558,50.9036,11463.0
2017-05-16 14:15:00,53.31,53.35,53.26,53.33,7173.0,50.9227,50.9609,50.8749,50.9418,7173.0
2017-05-16 14:20:00,53.29,53.29,53.2,53.2,21818.0,50.9036,50.9036,50.8176,50.8176,21818.0
2017-05-16 14:25:00,53.19,53.27,53.13,53.26,28639.0,50.8081,50.8845,50.7507,50.8749,28639.0
2017-05-16 14:30:00,53.26,53.45,53.26,53.42,51300.0,50.8749,51.0564,50.8749,51.0278,51300.0
2017-05-16 14:35:00,53.41,53.41,53.32,53.36,13529.0,51.0182,51.0182,50.9322,50.9704,13529.0
2017-05-16 14:40:00,53.36,53.39,53.27,53.27,14312.0,50.9704,50.9991,50.8845,50.8845,14312.0
2017-05-16 14:45:00,53.28,53.4,53.28,53.4,25730.0,50.894,51.0087,50.894,51.0087,25730.0
2017-05-16 14:50:00,53.42,53.46,53.34,53.41,22508.0,51.0278,51.066,50.9513,51.0182,22508.0
2017-05-16 14:55:00,53.4,53.4,53.35,53.39,8613.0,51.0087,51.0087,50.9609,50.9991,8613.0
2017-05-16 15:00:00,53.37,53.44,53.34,53.43,25500.0,50.98,51.0469,50.9513,51.0373,25500.0
2017-05-16 15:05:00,53.43,53.48,53.4,53.45,25426.0,51.0373,51.0851,51.0087,51.0564,25426.0
2017-05-16 15:10:00,53.43,53.44,53.3,53.44,33059.0,51.0373,51.0469,50.9131,51.0469,33059.0
2017-05-16 15:15:00,53.4,53.4,53.38,53.4,18715.0,51.0087,51.0087,50.9895,51.0087,18715.0
2017-05-16 15:20:00,53.4,53.49,53.36,53.37,32383.0,51.0087,51.0946,50.9704,50.98,32383.0
2017-05-16 15:25:00,53.38,53.53,53.38,53.51,24615.0,50.9895,51.1328,50.9895,51.1137,24615.0
2017-05-16 15:30:00,53.52,53.61,53.49,53.56,54352.0,51.1233,51.2092,51.0946,51.1615,54352.0
2017-05-16 15:35:00,53.57,53.67,53.57,53.65,59345.0,51.171,51.2666,51.171,51.2475,59345.0
2017-05-16 15:40:00,53.67,53.75,53.63,53.65,84994.0,51.2666,51.343,51.2284,51.2475,84994.0
2017-05-16 15:45:00,53.66,53.66,53.55,53.6,55496.0,51.257,51.257,51.1519,51.1997,55496.0
2017-05-16 15:50:00,53.6,53.74,53.6,53.73,73614.0,51.1997,51.3334,51.1997,51.3239,73614.0
2017-05-16 15:55:00,53.73,53.74,53.67,53.67,169015.0,51.3239,51.3334,51.2666,51.2666,169015.0
2017-05-17 09:30:00,50.97,51.7,50.8,51.67,518730.0,48.6875,49.3848,48.5251,49.3561,518730.0
2017-05-17 09:35:00,51.67,51.8,51.28,51.43,253432.0,49.3561,49.4803,48.9836,49.1269,253432.0
2017-05-17 09:40:00,51.44,51.61,51.2,51.31,189606.0,49.1364,49.2988,48.9072,49.0122,189606.0
2017-05-17 09:45:00,51.32,51.37,51.1,51.25,142731.0,49.0218,49.0696,48.8117,48.9549,142731.0
2017-05-17 09:50:00,51.24,51.43,51.08,51.23,300010.0,48.9454,49.1269,48.7925,48.9358,300010.0
2017-05-17 09:55:00,51.21,51.23,50.9,50.92,244267.0,48.9167,48.9358,48.6206,48.6397,244267.0
2017-05-17 10:00:00,50.9,51.2,50.85,51.2,230563.0,48.6206,48.9072,48.5728,48.9072,230563.0
2017-05-17 10:05:00,51.17,51.38,50.89,51.37,135675.0,48.8785,49.0791,48.6111,49.0696,135675.0
2017-05-17 10:10:00,51.38,51.4,51.0,51.04,149308.0,49.0791,49.0982,48.7161,48.7543,149308.0
2017-05-17 10:15:00,51.05,51.35,51.05,51.2,86821.0,48.7639,49.0505,48.7639,48.9072,86821.0
2017-05-17 10:20:00,51.22,51.24,51.01,51.03,90287.0,48.9263,48.9454,48.7257,48.7448,90287.0
2017-05-17 10:25:00,51.01,51.01,50.73,50.96,238440.0,48.7257,48.7257,48.4582,48.6779,238440.0
2017-05-17 10:30:00,50.96,51.13,50.89,50.91,101501.0,48.6779,48.8403,48.6111,48.6302,101501.0
2017-05-17 10:35:00,50.92,50.94,50.57,50.74,160046.0,48.6397,48.6588,48.3054,48.4678,160046.0
2017-05-17 10:40:00,50.73,50.88,50.64,50.81,74156.0,48.4582,48.6015,48.3722,48.5346,74156.0
2017-05-17 10:45:00,50.81,50.9,50.64,50.64,69015.0,48.5346,48.6206,48.3722,48.3722,69015.0
2017-05-17 10:50:00,50.66,50.75,50.47,50.53,136607.0,48.3914,48.4773,48.2099,48.2672,136607.0
2017-05-17 10:55:00,50.54,50.57,50.36,50.44,137822.0,48.2767,48.3054,48.1048,48.1812,137822.0
2017-05-17 11:00:00,50.44,50.5,50.25,50.25,158242.0,48.1812,48.2385,47.9997,47.9997,158242.0
2017-05-17 11:05:00,50.25,50.43,50.21,50.24,116336.0,47.9997,48.1717,47.9615,47.9902,116336.0
2017-05-17 11:10:00,50.21,50.58,50.17,50.55,139517.0,47.9615,48.3149,47.9233,48.2863,139517.0
2017-05-17 11:15:00,50.51,50.63,50.3,50.52,171130.0,48.2481,48.3627,48.0475,48.2576,171130.0
2017-05-17 11:20:00,50.5,50.52,50.24,50.26,157735.0,48.2385,48.2576,47.9902,48.0093,157735.0
2017-05-17 11:25:00,50.25,50.34,50.2,50.21,74536.0,47.9997,48.0857,47.952,47.9615,74536.0
2017-05-17 11:30:00,50.21,50.28,50.01,50.07,127440.0,47.9615,48.0284,47.7705,47.8278,127440.0
2017-05-17 11:35:00,50.06,50.28,50.05,50.25,68516.0,47.8182,48.0284,47.8087,47.9997,68516.0
2017-05-17 11:40:00,50.24,50.41,50.23,50.4,71899.0,47.9902,48.1525,47.9806,48.143,71899.0
2017-05-17 11:45:00,50.4,50.47,50.35,50.41,35812.0,48.143,48.2099,48.0952,48.1525,35812.0
2017-05-17 11:50:00,50.44,50.59,50.32,50.34,61730.0,48.1812,48.3245,48.0666,48.0857,61730.0
2017-05-17 11:55:00,50.3,50.7,50.28,50.69,83896.0,48.0475,48.4296,48.0284,48.42,83896.0
2017-05-17 12:00:00,50.69,50.7,50.49,50.49,46139.0,48.42,48.4296,48.229,48.229,46139.0
2017-05-17 12:05:00,50.49,50.56,50.4,50.49,45675.0,48.229,48.2958,48.143,48.229,45675.0
2017-05-17 12:10:00,50.48,50.49,50.32,50.4,36970.0,48.2194,48.229,48.0666,48.143,36970.0
2017-05-17 12:15:00,50.37,50.38,50.25,50.27,33145.0,48.1143,48.1239,47.9997,48.0188,33145.0
2017-05-17 12:20:00,50.3,50.31,50.18,50.23,87780.0,48.0475,48.057,47.9328,47.9806,87780.0
2017-05-17 12:25:00,50.26,50.3,50.1,50.13,56532.0,48.0093,48.0475,47.8564,47.8851,56532.0
2017-05-17 12:30:00,50.15,50.19,50.05,50.18,51346.0,47.9042,47.9424,47.8087,47.9328,51346.0
2017-05-17 12:35:00,50.18,50.33,50.17,50.33,57637.0,47.9328,48.0761,47.9233,48.0761,57637.0
2017-05-17 12:40:00,50.32,50.34,50.2,50.29,73348.0,48.0666,48.0857,47.952,48.0379,73348.0
2017-05-17 12:45:00,50.3,50.38,50.24,50.3,28018.0,48.0475,48.1239,47.9902,48.0475,28018.0
2017-05-17 12:50:00,50.29,50.43,50.23,50.43,31676.0,48.0379,48.1717,47.9806,48.1717,31676.0
2017-05-17 12:55:00,50.43,50.48,50.37,50.48,51839.0,48.1717,48.2194,48.1143,48.2194,51839.0
2017-05-17 13:00:00,50.45,50.47,50.31,50.36,79749.0,48.1908,48.2099,48.057,48.1048,79749.0
2017-05-17 13:05:00,50.31,50.37,50.25,50.35,25791.0,48.057,48.1143,47.9997,48.0952,25791.0
2017-05-17 13:10:00,50.35,50.38,50.21,50.29,46634.0,48.0952,48.1239,47.9615,48.0379,46634.0
2017-05-17 13:15:00,50.33,50.38,50.23,50.24,50029.0,48.0761,48.1239,47.9806,47.9902,50029.0
2017-05-17 13:20:00,50.22,50.26,50.15,50.2,46696.0,47.9711,48.0093,47.9042,47.952,46696.0
2017-05-17 13:25:00,50.19,50.34,50.1,50.25,42793.0,47.9424,48.0857,47.8564,47.9997,42793.0
2017-05-17 13:30:00,50.23,50.37,50.19,50.37,25111.0,47.9806,48.1143,47.9424,48.1143,25111.0
2017-05-17 13:35:00,50.35,50.35,50.13,50.26,68842.0,48.0952,48.0952,47.8851,48.0093,68842.0
2017-05-17 13:40:00,50.26,50.28,50.08,50.08,73041.0,48.0093,48.0284,47.8373,47.8373,73041.0
2017-05-17 13:45:00,50.1,50.17,50.01,50.16,110700.0,47.8564,47.9233,47.7705,47.9137,110700.0
2017-05-17 13:50:00,50.16,50.17,50.03,50.15,48283.0,47.9137,47.9233,47.7896,47.9042,48283.0
2017-05-17 13:55:00,50.14,50.14,49.99,50.05,217056.0,47.8946,47.8946,47.7514,47.8087,217056.0
2017-05-17 14:00:00,50.02,50.18,50.0,50.14,30072.0,47.78,47.9328,47.7609,47.8946,30072.0
2017-05-17 14:05:00,50.12,50.17,49.94,50.07,97670.0,47.8755,47.9233,47.7036,47.8278,97670.0
2017-05-17 14:10:00,50.08,50.08,49.82,49.89,110872.0,47.8373,47.8373,47.589,47.6558,110872.0
2017-05-17 14:15:00,49.85,49.86,49.65,49.78,158517.0,47.6176,47.6272,47.4266,47.5508,158517.0
2017-05-17 14:20:00,49.8,49.82,49.39,49.53,164562.0,47.5699,47.589,47.1782,47.312,164562.0
2017-05-17 14:25:00,49.52,49.71,49.45,49.5,85887.0,47.3024,47.4839,47.2355,47.2833,85887.0
2017-05-17 14:30:00,49.51,49.77,49.51,49.67,58926.0,47.2929,47.5412,47.2929,47.4457,58926.0
2017-05-17 14:35:00,49.66,49.75,49.56,49.56,53611.0,47.4361,47.5221,47.3406,47.3406,53611.0
2017-05-17 14:40:00,49.6,49.66,49.33,49.33,83143.0,47.3788,47.4361,47.1209,47.1209,83143.0
2017-05-17 14:45:00,49.33,49.37,49.15,49.22,133488.0,47.1209,47.1591,46.949,47.0158,133488.0
2017-05-17 14:50:00,49.23,49.63,49.22,49.61,59683.0,47.0254,47.4075,47.0158,47.3884,59683.0
2017-05-17 14:55:00,49.61,49.79,49.6,49.72,105356.0,47.3884,47.5603,47.3788,47.4934,105356.0
2017-05-17 15:00:00,49.73,49.76,49.58,49.74,86616.0,47.503,47.5317,47.3597,47.5126,86616.0
2017-05-17 15:05:00,49.73,49.85,49.67,49.69,83077.0,47.503,47.6176,47.4457,47.4648,83077.0
2017-05-17 15:10:00,49.67,49.81,49.51,49.8,100178.0,47.4457,47.5794,47.2929,47.5699,100178.0
2017-05-17 15:15:00,49.78,50.1,49.77,50.05,122754.0,47.5508,47.8564,47.5412,47.8087,122754.0
2017-05-17 15:20:00,50.06,50.3,50.03,50.04,220061.0,47.8182,48.0475,47.7896,47.7991,220061.0
2017-05-17 15:25:00,50.04,50.19,49.97,49.97,62550.0,47.7991,47.9424,47.7323,47.7323,62550.0
2017-05-17 15:30:00,49.96,50.13,49.94,50.05,57119.0,47.7227,47.8851,47.7036,47.8087,57119.0
2017-05-17 15:35:00,50.05,50.22,50.02,50.15,46639.0,47.8087,47.9711,47.78,47.9042,46639.0
2017-05-17 15:40:00,50.13,50.22,49.75,49.83,154743.0,47.8851,47.9711,47.5221,47.5985,154743.0
2017-05-17 15:45:00,49.82,49.86,49.53,49.65,118272.0,47.589,47.6272,47.312,47.4266,118272.0
2017-05-17 15:50:00,49.64,49.66,49.45,49.45,218704.0,47.417,47.4361,47.2355,47.2355,218704.0
2017-05-17 15:55:00,49.45,49.55,49.26,49.34,207768.0,47.2355,47.3311,47.054,47.1305,207768.0
2017-05-18 09:30:00,48.97,49.14,48.6,49.13,354540.0,46.777,46.9394,46.4236,46.9299,354540.0
2017-05-18 09:35:00,49.12,49.38,48.96,49.31,294866.0,46.9203,47.1687,46.7675,47.1018,294866.0
2017-05-18 09:40:00,49.36,49.36,48.97,49.09,186089.0,47.1496,47.1496,46.777,46.8917,186089.0
2017-05-18 09:45:00,49.07,49.45,49.0,49.04,159085.0,46.8726,47.2355,46.8057,46.8439,159085.0
2017-05-18 09:50:00,49.04,49.15,48.83,49.05,144446.0,46.8439,46.949,46.6433,46.8535,144446.0
2017-05-18 09:55:00,49.05,49.17,48.82,48.99,106596.0,46.8535,46.9681,46.6338,46.7961,106596.0
2017-05-18 10:00:00,49.02,49.52,49.02,49.48,166110.0,46.8248,47.3024,46.8248,47.2642,166110.0
2017-05-18 10:05:00,49.48,49.53,49.3,49.47,149498.0,47.2642,47.312,47.0923,47.2546,149498.0
2017-05-18 10:10:00,49.45,49.69,49.45,49.56,195313.0,47.2355,47.4648,47.2355,47.3406,195313.0
2017-05-18 10:15:00,49.53,49.57,49.41,49.54,102138.0,47.312,47.3502,47.1973,47.3215,102138.0
2017-05-18 10:20:00,49.54,49.56,49.19,49.2,92109.0,47.3215,47.3406,46.9872,46.9967,92109.0
2017-05-18 10:25:00,49.22,49.69,49.16,49.57,163056.0,47.0158,47.4648,46.9585,47.3502,163056.0
2017-05-18 10:30:00,49.57,49.77,49.5,49.73,147012.0,47.3502,47.5412,47.2833,47.503,147012.0
2017-05-18 10:35:00,49.71,49.85,49.67,49.67,105638.0,47.4839,47.6176,47.4457,47.4457,105638.0
2017-05-18 10:40:00,49.67,49.72,49.52,49.65,123082.0,47.4457,47.4934,47.3024,47.4266,123082.0
2017-05-18 10:45:00,49.63,49.64,49.5,49.53,34500.0,47.4075,47.417,47.2833,47.312,34500.0
2017-05-18 10:50:00,49.53,49.64,49.45,49.64,53260.0,47.312,47.417,47.2355,47.417,53260.0
2017-05-18 10:55:00,49.64,49.66,49.54,49.62,28533.0,47.417,47.4361,47.3215,47.3979,28533.0
2017-05-18 11:00:00,49.64,49.9,49.64,49.87,93076.0,47.417,47.6654,47.417,47.6367,93076.0
2017-05-18 11:05:00,49.86,49.96,49.83,49.95,121799.0,47.6272,47.7227,47.5985,47.7131,121799.0
2017-05-18 11:10:00,49.93,49.97,49.77,49.8,54463.0,47.694,47.7323,47.5412,47.5699,54463.0
2017-05-18 11:15:00,49.83,49.99,49.8,49.93,32155.0,47.5985,47.7514,47.5699,47.694,32155.0
2017-05-18 11:20:00,49.89,50.06,49.88,50.04,74584.0,47.6558,47.8182,47.6463,47.7991,74584.0
2017-05-18 11:25:00,50.03,50.09,49.92,49.96,47745.0,47.7896,47.8469,47.6845,47.7227,47745.0
2017-05-18 11:30:00,49.98,50.11,49.95,50.04,86121.0,47.7418,47.866,47.7131,47.7991,86121.0
2017-05-18 11:35:00,50.03,50.03,49.81,49.85,93812.0,47.7896,47.7896,47.5794,47.6176,93812.0
2017-05-18 11:40:00,49.8,49.8,49.47,49.48,126623.0,47.5699,47.5699,47.2546,47.2642,126623.0
2017-05-18 11:45:00,49.46,49.72,49.45,49.69,115612.0,47.2451,47.4934,47.2355,47.4648,115612.0
2017-05-18 11:50:00,49.7,49.78,49.58,49.58,35404.0,47.4743,47.5508,47.3597,47.3597,35404.0
2017-05-18 11:55:00,49.56,49.65,49.45,49.52,70094.0,47.3406,47.4266,47.2355,47.3024,70094.0
2017-05-18 12:00:00,49.55,49.64,49.28,49.32,125848.0,47.3311,47.417,47.0732,47.1114,125848.0
2017-05-18 12:05:00,49.34,49.54,49.28,49.38,55315.0,47.1305,47.3215,47.0732,47.1687,55315.0
2017-05-18 12:10:00,49.38,49.49,49.33,49.46,39306.0,47.1687,47.2737,47.1209,47.2451,39306.0
2017-05-18 12:15:00,49.46,49.56,49.37,49.39,57227.0,47.2451,47.3406,47.1591,47.1782,57227.0
2017-05-18 12:20:00,49.42,49.63,49.42,49.6,71463.0,47.2069,47.4075,47.2069,47.3788,71463.0
2017-05-18 12:25:00,49.6,49.81,49.6,49.7,77036.0,47.3788,47.5794,47.3788,47.4743,77036.0
2017-05-18 12:30:00,49.65,49.85,49.63,49.65,110768.0,47.4266,47.6176,47.4075,47.4266,110768.0
2017-05-18 12:35:00,49.65,49.65,49.48,49.48,17572.0,47.4266,47.4266,47.2642,47.2642,17572.0
2017-05-18 12:40:00,49.5,49.52,49.4,49.41,31862.0,47.2833,47.3024,47.1878,47.1973,31862.0
2017-05-18 12:45:00,49.43,49.46,49.34,49.41,53089.0,47.2164,47.2451,47.1305,47.1973,53089.0
2017-05-18 12:50:00,49.41,49.44,49.33,49.43,30236.0,47.1973,47.226,47.1209,47.2164,30236.0
2017-05-18 12:55:00,49.44,49.66,49.44,49.66,23745.0,47.226,47.4361,47.226,47.4361,23745.0
2017-05-18 13:00:00,49.66,49.71,49.57,49.62,63220.0,47.4361,47.4839,47.3502,47.3979,63220.0
2017-05-18 13:05:00,49.62,49.62,49.48,49.53,27458.0,47.3979,47.3979,47.2642,47.312,27458.0
2017-05-18 13:10:00,49.55,49.57,49.46,49.47,14079.0,47.3311,47.3502,47.2451,47.2546,14079.0
2017-05-18 13:15:00,49.5,49.67,49.5,49.59,26245.0,47.2833,47.4457,47.2833,47.3693,26245.0
2017-05-18 13:20:00,49.57,49.65,49.56,49.59,11911.0,47.3502,47.4266,47.3406,47.3693,11911.0
2017-05-18 13:25:00,49.61,49.66,49.52,49.55,30954.0,47.3884,47.4361,47.3024,47.3311,30954.0
2017-05-18 13:30:00,49.55,49.56,49.43,49.53,31301.0,47.3311,47.3406,47.2164,47.312,31301.0
2017-05-18 13:35:00,49.54,49.62,49.49,49.6,17236.0,47.3215,47.3979,47.2737,47.3788,17236.0
2017-05-18 13:40:00,49.63,49.72,49.62,49.72,55191.0,47.4075,47.4934,47.3979,47.4934,55191.0
2017-05-18 13:45:00,49.68,49.72,49.58,49.58,38324.0,47.4552,47.4934,47.3597,47.3597,38324.0
2017-05-18 13:50:00,49.62,49.81,49.55,49.81,38368.0,47.3979,47.5794,47.3311,47.5794,38368.0
2017-05-18 13:55:00,49.8,50.0,49.79,49.85,125054.0,47.5699,47.7609,47.5603,47.6176,125054.0
2017-05-18 14:00:00,49.87,50.17,49.84,50.13,143587.0,47.6367,47.9233,47.6081,47.8851,143587.0
2017-05-18 14:05:00,50.1,50.11,49.97,50.09,59281.0,47.8564,47.866,47.7323,47.8469,59281.0
2017-05-18 14:10:00,50.1,50.13,49.85,49.92,92197.0,47.8564,47.8851,47.6176,47.6845,92197.0
2017-05-18 14:15:00,49.94,49.95,49.81,49.91,45431.0,47.7036,47.7131,47.5794,47.6749,45431.0
2017-05-18 14:20:00,49.93,50.16,49.93,50.03,114327.0,47.694,47.9137,47.694,47.7896,114327.0
2017-05-18 14:25:00,50.05,50.15,49.98,50.12,33946.0,47.8087,47.9042,47.7418,47.8755,33946.0
2017-05-18 14:30:00,50.15,50.42,50.15,50.29,91857.0,47.9042,48.1621,47.9042,48.0379,91857.0
2017-05-18 14:35:00,50.3,50.33,50.2,50.2,34655.0,48.0475,48.0761,47.952,47.952,34655.0
2017-05-18 14:40:00,50.19,50.24,50.07,50.1,23441.0,47.9424,47.9902,47.8278,47.8564,23441.0
2017-05-18 14:45:00,50.1,50.11,49.95,50.08,33939.0,47.8564,47.866,47.7131,47.8373,33939.0
2017-05-18 14:50:00,50.07,50.1,49.87,49.92,77751.0,47.8278,47.8564,47.6367,47.6845,77751.0
2017-05-18 14:55:00,49.89,50.0,49.83,49.87,47664.0,47.6558,47.7609,47.5985,47.6367,47664.0
2017-05-18 15:00:00,49.88,50.0,49.86,50.0,50329.0,47.6463,47.7609,47.6272,47.7609,50329.0
2017-05-18 15:05:00,50.0,50.02,49.8,50.0,104524.0,47.7609,47.78,47.5699,47.7609,104524.0
2017-05-18 15:10:00,50.01,50.06,49.91,49.93,34692.0,47.7705,47.8182,47.6749,47.694,34692.0
2017-05-18 15:15:00,49.97,49.98,49.87,49.94,29172.0,47.7323,47.7418,47.6367,47.7036,29172.0
2017-05-18 15:20:00,49.95,50.06,49.87,49.96,20805.0,47.7131,47.8182,47.6367,47.7227,20805.0
2017-05-18 15:25:00,49.99,50.03,49.88,49.96,23567.0,47.7514,47.7896,47.6463,47.7227,23567.0
2017-05-18 15:30:00,49.99,50.05,49.89,49.9,62167.0,47.7514,47.8087,47.6558,47.6654,62167.0
2017-05-18 15:35:00,49.94,50.12,49.92,50.08,39351.0,47.7036,47.8755,47.6845,47.8373,39351.0
2017-05-18 15:40:00,50.09,50.12,49.88,49.93,46265.0,47.8469,47.8755,47.6463,47.694,46265.0
2017-05-18 15:45:00,49.93,50.24,49.93,50.24,70311.0,47.694,47.9902,47.694,47.9902,70311.0
2017-05-18 15:50:00,50.22,50.28,50.17,50.2,61696.0,47.9711,48.0284,47.9233,47.952,61696.0
2017-05-18 15:55:00,50.2,50.2,49.76,49.82,175909.0,47.952,47.952,47.5317,47.589,175909.0
2017-05-19 09:30:00,50.19,50.33,50.07,50.18,134921.0,47.9424,48.0761,47.8278,47.9328,134921.0
2017-05-19 09:35:00,50.15,50.52,50.13,50.47,113771.0,47.9042,48.2576,47.8851,48.2099,113771.0
2017-05-19 09:40:00,50.53,50.7,50.39,50.69,110504.0,48.2672,48.4296,48.1334,48.42,110504.0
2017-05-19 09:45:00,50.7,50.9,50.7,50.83,119595.0,48.4296,48.6206,48.4296,48.5537,119595.0
2017-05-19 09:50:00,50.85,50.99,50.8,50.89,115786.0,48.5728,48.7066,48.5251,48.6111,115786.0
2017-05-19 09:55:00,50.87,50.89,50.74,50.74,56117.0,48.592,48.6111,48.4678,48.4678,56117.0
2017-05-19 10:00:00,50.75,50.87,50.62,50.7,47035.0,48.4773,48.592,48.3531,48.4296,47035.0
2017-05-19 10:05:00,50.67,50.73,50.5,50.6,53654.0,48.4009,48.4582,48.2385,48.334,53654.0
2017-05-19 10:10:00,50.65,50.9,50.62,50.89,94092.0,48.3818,48.6206,48.3531,48.6111,94092.0
2017-05-19 10:15:00,50.93,51.03,50.83,50.86,106601.0,48.6493,48.7448,48.5537,48.5824,106601.0
2017-05-19 10:20:00,50.85,50.87,50.65,50.81,64638.0,48.5728,48.592,48.3818,48.5346,64638.0
2017-05-19 10:25:00,50.82,51.12,50.78,51.1,68888.0,48.5442,48.8308,48.506,48.8117,68888.0
2017-05-19 10:30:00,51.12,51.15,50.87,50.89,58951.0,48.8308,48.8594,48.592,48.6111,58951.0
2017-05-19 10:35:00,50.89,50.97,50.84,50.95,32883.0,48.6111,48.6875,48.5633,48.6684,32883.0
2017-05-19 10:40:00,50.95,50.97,50.67,50.71,94794.0,48.6684,48.6875,48.4009,48.4391,94794.0
2017-05-19 10:45:00,50.7,50.8,50.67,50.73,84553.0,48.4296,48.5251,48.4009,48.4582,84553.0
2017-05-19 10:50:00,50.73,50.92,50.65,50.86,55096.0,48.4582,48.6397,48.3818,48.5824,55096.0
2017-05-19 10:55:00,50.89,50.96,50.86,50.87,36243.0,48.6111,48.6779,48.5824,48.592,36243.0
2017-05-19 11:00:00,50.92,50.98,50.78,50.82,55300.0,48.6397,48.697,48.506,48.5442,55300.0
2017-05-19 11:05:00,50.79,50.86,50.72,50.79,38507.0,48.5155,48.5824,48.4487,48.5155,38507.0
2017-05-19 11:10:00,50.75,50.93,50.72,50.8,26403.0,48.4773,48.6493,48.4487,48.5251,26403.0
2017-05-19 11:15:00,50.81,50.81,50.57,50.6,108576.0,48.5346,48.5346,48.3054,48.334,108576.0
2017-05-19 11:20:00,50.62,50.67,50.5,50.59,102488.0,48.3531,48.4009,48.2385,48.3245,102488.0
2017-05-19 11:25:00,50.64,50.68,50.53,50.62,64052.0,48.3722,48.4105,48.2672,48.3531,64052.0
2017-05-19 11:30:00,50.65,50.67,50.35,50.49,119055.0,48.3818,48.4009,48.0952,48.229,119055.0
2017-05-19 11:35:00,50.49,50.56,50.48,50.55,23997.0,48.229,48.2958,48.2194,48.2863,23997.0
2017-05-19 11:40:00,50.55,50.61,50.48,50.61,15259.0,48.2863,48.3436,48.2194,48.3436,15259.0
2017-05-19 11:45:00,50.62,50.63,50.5,50.5,16393.0,48.3531,48.3627,48.2385,48.2385,16393.0
2017-05-19 11:50:00,50.5,50.67,50.49,50.66,97871.0,48.2385,48.4009,48.229,48.3914,97871.0
2017-05-19 11:55:00,50.67,50.71,50.61,50.71,16347.0,48.4009,48.4391,48.3436,48.4391,16347.0
2017-05-19 12:00:00,50.72,50.84,50.72,50.73,36282.0,48.4487,48.5633,48.4487,48.4582,36282.0
2017-05-19 12:05:00,50.75,50.8,50.71,50.73,33776.0,48.4773,48.5251,48.4391,48.4582,33776.0
2017-05-19 12:10:00,50.72,50.77,50.69,50.75,10215.0,48.4487,48.4964,48.42,48.4773,10215.0
2017-05-19 12:15:00,50.76,50.79,50.64,50.67,23895.0,48.4869,48.5155,48.3722,48.4009,23895.0
2017-05-19 12:20:00,50.67,50.81,50.67,50.79,22141.0,48.4009,48.5346,48.4009,48.5155,22141.0
2017-05-19 12:25:00,50.82,50.87,50.79,50.85,37340.0,48.5442,48.592,48.5155,48.5728,37340.0
2017-05-19 12:30:00,50.85,50.97,50.84,50.91,18024.0,48.5728,48.6875,48.5633,48.6302,18024.0
2017-05-19 12:35:00,50.91,50.96,50.89,50.9,19595.0,48.6302,48.6779,48.6111,48.6206,19595.0
2017-05-19 12:40:00,50.94,50.94,50.87,50.92,10273.0,48.6588,48.6588,48.592,48.6397,10273.0
2017-05-19 12:45:00,50.92,51.02,50.92,51.02,46443.0,48.6397,48.7352,48.6397,48.7352,46443.0
2017-05-19 12:50:00,51.03,51.05,50.95,51.03,14348.0,48.7448,48.7639,48.6684,48.7448,14348.0
2017-05-19 12:55:00,51.04,51.12,51.03,51.04,35288.0,48.7543,48.8308,48.7448,48.7543,35288.0
2017-05-19 13:00:00,51.02,51.04,50.93,50.95,34581.0,48.7352,48.7543,48.6493,48.6684,34581.0
2017-05-19 13:05:00,50.96,50.96,50.88,50.92,9475.0,48.6779,48.6779,48.6015,48.6397,9475.0
2017-05-19 13:10:00,50.97,51.02,50.95,51.01,9573.0,48.6875,48.7352,48.6684,48.7257,9573.0
2017-05-19 13:15:00,51.05,51.07,50.97,51.02,72315.0,48.7639,48.783,48.6875,48.7352,72315.0
2017-05-19 13:20:00,51.02,51.06,51.0,51.05,8904.0,48.7352,48.7734,48.7161,48.7639,8904.0
2017-05-19 13:25:00,51.06,51.07,51.03,51.06,10998.0,48.7734,48.783,48.7448,48.7734,10998.0
2017-05-19 13:30:00,51.07,51.11,50.96,51.02,14726.0,48.783,48.8212,48.6779,48.7352,14726.0
2017-05-19 13:35:00,50.99,51.05,50.98,50.98,33022.0,48.7066,48.7639,48.697,48.697,33022.0
2017-05-19 13:40:00,50.95,50.96,50.88,50.88,38143.0,48.6684,48.6779,48.6015,48.6015,38143.0
2017-05-19 13:45:00,50.9,50.96,50.9,50.92,11200.0,48.6206,48.6779,48.6206,48.6397,11200.0
2017-05-19 13:50:00,50.98,51.06,50.98,51.05,18358.0,48.697,48.7734,48.697,48.7639,18358.0
2017-05-19 13:55:00,51.07,51.11,51.07,51.1,28605.0,48.783,48.8212,48.783,48.8117,28605.0
2017-05-19 14:00:00,51.08,51.16,51.04,51.04,115596.0,48.7925,48.869,48.7543,48.7543,115596.0
2017-05-19 14:05:00,51.02,51.05,50.97,50.98,17086.0,48.7352,48.7639,48.6875,48.697,17086.0
2017-05-19 14:10:00,51.0,51.1,50.97,51.09,5438.0,48.7161,48.8117,48.6875,48.8021,5438.0
2017-05-19 14:15:00,51.1,51.12,51.07,51.07,22694.0,48.8117,48.8308,48.783,48.783,22694.0
2017-05-19 14:20:00,51.07,51.09,50.98,50.98,10064.0,48.783,48.8021,48.697,48.697,10064.0
2017-05-19 14:25:00,50.99,51.12,50.98,51.09,9123.0,48.7066,48.8308,48.697,48.8021,9123.0
2017-05-19 14:30:00,51.09,51.16,51.09,51.12,17364.0,48.8021,48.869,48.8021,48.8308,17364.0
2017-05-19 14:35:00,51.12,51.17,51.08,51.14,26831.0,48.8308,48.8785,48.7925,48.8499,26831.0
2017-05-19 14:40:00,51.15,51.32,51.15,51.3,83721.0,48.8594,49.0218,48.8594,49.0027,83721.0
2017-05-19 14:45:00,51.31,51.33,51.18,51.18,25840.0,49.0122,49.0314,48.8881,48.8881,25840.0
2017-05-19 14:50:00,51.2,51.33,51.18,51.18,69798.0,48.9072,49.0314,48.8881,48.8881,69798.0
2017-05-19 14:55:00,51.2,51.28,51.16,51.2,18105.0,48.9072,48.9836,48.869,48.9072,18105.0
2017-05-19 15:00:00,51.23,51.23,51.08,51.09,35620.0,48.9358,48.9358,48.7925,48.8021,35620.0
2017-05-19 15:05:00,51.09,51.12,50.85,50.85,56463.0,48.8021,48.8308,48.5728,48.5728,56463.0
2017-05-19 15:10:00,50.87,50.94,50.71,50.8,83154.0,48.592,48.6588,48.4391,48.5251,83154.0
2017-05-19 15:15:00,50.77,50.91,50.67,50.72,63796.0,48.4964,48.6302,48.4009,48.4487,63796.0
2017-05-19 15:20:00,50.72,50.83,50.63,50.66,42132.0,48.4487,48.5537,48.3627,48.3914,42132.0
2017-05-19 15:25:00,50.66,50.74,50.47,50.5,77271.0,48.3914,48.4678,48.2099,48.2385,77271.0
2017-05-19 15:30:00,50.49,50.51,50.36,50.43,49308.0,48.229,48.2481,48.1048,48.1717,49308.0
2017-05-19 15:35:00,50.41,50.61,50.41,50.59,50661.0,48.1525,48.3436,48.1525,48.3245,50661.0
2017-05-19 15:40:00,50.63,50.75,50.46,50.48,58597.0,48.3627,48.4773,48.2003,48.2194,58597.0
2017-05-19 15:45:00,50.48,50.63,50.48,50.59,45273.0,48.2194,48.3627,48.2194,48.3245,45273.0
2017-05-19 15:50:00,50.59,50.71,50.5,50.55,88917.0,48.3245,48.4391,48.2385,48.2863,88917.0
2017-05-19 15:55:00,50.53,50.57,50.39,50.48,136293.0,48.2672,48.3054,48.1334,48.2194,136293.0
2017-05-22 09:30:00,50.84,51.08,50.79,50.98,221661.0,48.5633,48.7925,48.5155,48.697,221661.0
2017-05-22 09:35:00,50.99,51.2,50.97,51.17,154311.0,48.7066,48.9072,48.6875,48.8785,154311.0
2017-05-22 09:40:00,51.15,51.27,50.97,51.25,213995.0,48.8594,48.974,48.6875,48.9549,213995.0
2017-05-22 09:45:00,51.27,51.4,51.21,51.31,150649.0,48.974,49.0982,48.9167,49.0122,150649.0
2017-05-22 09:50:00,51.35,51.37,51.12,51.16,44400.0,49.0505,49.0696,48.8308,48.869,44400.0
2017-05-22 09:55:00,51.22,51.22,51.04,51.12,108197.0,48.9263,48.9263,48.7543,48.8308,108197.0
2017-05-22 10:00:00,51.11,51.42,51.01,51.4,173372.0,48.8212,49.1173,48.7257,49.0982,173372.0
2017-05-22 10:05:00,51.42,51.5,51.3,51.39,135993.0,49.1173,49.1937,49.0027,49.0887,135993.0
2017-05-22 10:10:00,51.39,51.39,51.21,51.31,37794.0,49.0887,49.0887,48.9167,49.0122,37794.0
2017-05-22 10:15:00,51.31,51.33,51.19,51.22,50728.0,49.0122,49.0314,48.8976,48.9263,50728.0
2017-05-22 10:20:00,51.21,51.27,51.15,51.17,90848.0,48.9167,48.974,48.8594,48.8785,90848.0
2017-05-22 10:25:00,51.15,51.3,51.1,51.3,74749.0,48.8594,49.0027,48.8117,49.0027,74749.0
2017-05-22 10:30:00,51.3,51.33,50.9,50.96,85270.0,49.0027,49.0314,48.6206,48.6779,85270.0
2017-05-22 10:35:00,51.0,51.06,50.81,50.99,136384.0,48.7161,48.7734,48.5346,48.7066,136384.0
2017-05-22 10:40:00,50.98,51.04,50.76,51.03,93774.0,48.697,48.7543,48.4869,48.7448,93774.0
2017-05-22 10:45:00,51.02,51.11,50.75,50.79,68546.0,48.7352,48.8212,48.4773,48.5155,68546.0
2017-05-22 10:50:00,50.79,50.93,50.78,50.83,60744.0,48.5155,48.6493,48.506,48.5537,60744.0
2017-05-22 10:55:00,50.84,50.86,50.69,50.84,81934.0,48.5633,48.5824,48.42,48.5633,81934.0
2017-05-22 11:00:00,50.82,50.86,50.75,50.81,21031.0,48.5442,48.5824,48.4773,48.5346,21031.0
2017-05-22 11:05:00,50.87,50.99,50.81,50.96,61664.0,48.592,48.7066,48.5346,48.6779,61664.0
2017-05-22 11:10:00,50.96,51.08,50.94,51.04,40071.0,48.6779,48.7925,48.6588,48.7543,40071.0
2017-05-22 11:15:00,51.03,51.27,51.0,51.22,95981.0,48.7448,48.974,48.7161,48.9263,95981.0
2017-05-22 11:20:00,51.22,51.26,51.11,51.18,42557.0,48.9263,48.9645,48.8212,48.8881,42557.0
2017-05-22 11:25:00,51.15,51.25,51.1,51.2,40541.0,48.8594,48.9549,48.8117,48.9072,40541.0
2017-05-22 11:30:00,51.18,51.25,51.1,51.19,19312.0,48.8881,48.9549,48.8117,48.8976,19312.0
2017-05-22 11:35:00,51.16,51.16,51.09,51.13,20018.0,48.869,48.869,48.8021,48.8403,20018.0
2017-05-22 11:40:00,51.12,51.19,51.03,51.06,20852.0,48.8308,48.8976,48.7448,48.7734,20852.0
2017-05-22 11:45:00,51.05,51.08,51.01,51.02,75168.0,48.7639,48.7925,48.7257,48.7352,75168.0
2017-05-22 11:50:00,51.02,51.09,51.01,51.08,122304.0,48.7352,48.8021,48.7257,48.7925,122304.0
2017-05-22 11:55:00,51.08,51.2,51.05,51.15,68545.0,48.7925,48.9072,48.7639,48.8594,68545.0
2017-05-22 12:00:00,51.16,51.19,51.1,51.1,44187.0,48.869,48.8976,48.8117,48.8117,44187.0
2017-05-22 12:05:00,51.1,51.14,51.05,51.11,22805.0,48.8117,48.8499,48.7639,48.8212,22805.0
2017-05-22 12:10:00,51.09,51.36,51.09,51.22,46538.0,48.8021,49.06,48.8021,48.9263,46538.0
2017-05-22 12:15:00,51.28,51.45,51.24,51.36,76856.0,48.9836,49.146,48.9454,49.06,76856.0
2017-05-22 12:20:00,51.41,51.42,51.35,51.4,12310.0,49.1078,49.1173,49.0505,49.0982,12310.0
2017-05-22 12:25:00,51.39,51.47,51.32,51.35,25294.0,49.0887,49.1651,49.0218,49.0505,25294.0
2017-05-22 12:30:00,51.35,51.35,51.29,51.3,18163.0,49.0505,49.0505,48.9931,49.0027,18163.0
2017-05-22 12:35:00,51.33,51.33,51.25,51.3,29722.0,49.0314,49.0314,48.9549,49.0027,29722.0
2017-05-22 12:40:00,51.31,51.34,51.28,51.31,27681.0,49.0122,49.0409,48.9836,49.0122,27681.0
2017-05-22 12:45:00,51.3,51.32,51.24,51.3,21590.0,49.0027,49.0218,48.9454,49.0027,21590.0
2017-05-22 12:50:00,51.26,51.26,51.12,51.16,38424.0,48.9645,48.9645,48.8308,48.869,38424.0
2017-05-22 12:55:00,51.13,51.15,51.06,51.06,26336.0,48.8403,48.8594,48.7734,48.7734,26336.0
2017-05-22 13:00:00,51.09,51.12,51.0,51.01,107172.0,48.8021,48.8308,48.7161,48.7257,107172.0
2017-05-22 13:05:00,51.0,51.16,51.0,51.15,40237.0,48.7161,48.869,48.7161,48.8594,40237.0
2017-05-22 13:10:00,51.14,51.18,51.13,51.15,10408.0,48.8499,48.8881,48.8403,48.8594,10408.0
2017-05-22 13:15:00,51.16,51.16,51.05,51.07,12608.0,48.869,48.869,48.7639,48.783,12608.0
2017-05-22 13:20:00,51.07,51.11,51.05,51.11,34181.0,48.783,48.8212,48.7639,48.8212,34181.0
2017-05-22 13:25:00,51.11,51.19,51.1,51.19,12347.0,48.8212,48.8976,48.8117,48.8976,12347.0
2017-05-22 13:30:00,51.2,51.22,51.02,51.06,20948.0,48.9072,48.9263,48.7352,48.7734,20948.0
2017-05-22 13:35:00,51.07,51.11,51.04,51.08,23427.0,48.783,48.8212,48.7543,48.7925,23427.0
2017-05-22 13:40:00,51.07,51.15,51.06,51.13,27772.0,48.783,48.8594,48.7734,48.8403,27772.0
2017-05-22 13:45:00,51.12,51.13,51.04,51.08,14923.0,48.8308,48.8403,48.7543,48.7925,14923.0
2017-05-22 13:50:00,51.09,51.22,51.09,51.15,33011.0,48.8021,48.9263,48.8021,48.8594,33011.0
2017-05-22 13:55:00,51.16,51.18,51.05,51.07,25324.0,48.869,48.8881,48.7639,48.783,25324.0
2017-05-22 14:00:00,51.07,51.09,50.99,51.04,67763.0,48.783,48.8021,48.7066,48.7543,67763.0
2017-05-22 14:05:00,51.09,51.16,51.08,51.14,10972.0,48.8021,48.869,48.7925,48.8499,10972.0
2017-05-22 14:10:00,51.16,51.22,51.1,51.22,16498.0,48.869,48.9263,48.8117,48.9263,16498.0
2017-05-22 14:15:00,51.22,51.27,51.2,51.24,13676.0,48.9263,48.974,48.9072,48.9454,13676.0
2017-05-22 14:20:00,51.26,51.32,51.13,51.14,30407.0,48.9645,49.0218,48.8403,48.8499,30407.0
2017-05-22 14:25:00,51.14,51.22,51.14,51.2,4559.0,48.8499,48.9263,48.8499,48.9072,4559.0
2017-05-22 14:30:00,51.18,51.26,51.18,51.19,8965.0,48.8881,48.9645,48.8881,48.8976,8965.0
2017-05-22 14:35:00,51.19,51.33,51.15,51.32,19582.0,48.8976,49.0314,48.8594,49.0218,19582.0
2017-05-22 14:40:00,51.33,51.34,51.26,51.31,20547.0,49.0314,49.0409,48.9645,49.0122,20547.0
2017-05-22 14:45:00,51.32,51.35,51.27,51.35,13399.0,49.0218,49.0505,48.974,49.0505,13399.0
2017-05-22 14:50:00,51.33,51.38,51.28,51.34,8204.0,49.0314,49.0791,48.9836,49.0409,8204.0
2017-05-22 14:55:00,51.33,51.36,51.18,51.24,28245.0,49.0314,49.06,48.8881,48.9454,28245.0
2017-05-22 15:00:00,51.23,51.25,51.18,51.21,19564.0,48.9358,48.9549,48.8881,48.9167,19564.0
2017-05-22 15:05:00,51.21,51.35,51.21,51.35,21500.0,48.9167,49.0505,48.9167,49.0505,21500.0
2017-05-22 15:10:00,51.35,51.39,51.33,51.34,15787.0,49.0505,49.0887,49.0314,49.0409,15787.0
2017-05-22 15:15:00,51.35,51.37,51.25,51.25,21008.0,49.0505,49.0696,48.9549,48.9549,21008.0
2017-05-22 15:20:00,51.26,51.35,51.2,51.33,23124.0,48.9645,49.0505,48.9072,49.0314,23124.0
2017-05-22 15:25:00,51.32,51.33,51.21,51.27,39462.0,49.0218,49.0314,48.9167,48.974,39462.0
2017-05-22 15:30:00,51.27,51.47,51.24,51.45,111593.0,48.974,49.1651,48.9454,49.146,111593.0
2017-05-22 15:35:00,51.46,51.61,51.44,51.54,326112.0,49.1555,49.2988,49.1364,49.2319,326112.0
2017-05-22 15:40:00,51.54,51.61,51.51,51.58,149834.0,49.2319,49.2988,49.2033,49.2702,149834.0
2017-05-22 15:45:00,51.58,51.73,51.56,51.71,133840.0,49.2702,49.4134,49.2511,49.3943,133840.0
2017-05-22 15:50:00,51.71,51.82,51.71,51.76,124286.0,49.3943,49.4994,49.3943,49.4421,124286.0
2017-05-22 15:55:00,51.76,51.76,51.51,51.54,185353.0,49.4421,49.4421,49.2033,49.2319,185353.0
2017-05-23 09:30:00,51.94,51.96,51.48,51.48,166712.0,49.614,49.6331,49.1746,49.1746,166712.0
2017-05-23 09:35:00,51.55,51.56,51.29,51.47,237708.0,49.2415,49.2511,48.9931,49.1651,237708.0
2017-05-23 09:40:00,51.49,51.53,51.24,51.3,105792.0,49.1842,49.2224,48.9454,49.0027,105792.0
2017-05-23 09:45:00,51.33,51.35,51.01,51.01,166334.0,49.0314,49.0505,48.7257,48.7257,166334.0
2017-05-23 09:50:00,51.04,51.08,50.88,50.97,147307.0,48.7543,48.7925,48.6015,48.6875,147307.0
2017-05-23 09:55:00,50.92,51.09,50.88,51.03,72577.0,48.6397,48.8021,48.6015,48.7448,72577.0
2017-05-23 10:00:00,51.04,51.21,50.83,51.19,104082.0,48.7543,48.9167,48.5537,48.8976,104082.0
2017-05-23 10:05:00,51.19,51.31,51.03,51.3,109553.0,48.8976,49.0122,48.7448,49.0027,109553.0
2017-05-23 10:10:00,51.3,51.3,50.9,51.0,89009.0,49.0027,49.0027,48.6206,48.7161,89009.0
2017-05-23 10:15:00,51.01,51.09,51.0,51.01,24663.0,48.7257,48.8021,48.7161,48.7257,24663.0
2017-05-23 10:20:00,51.03,51.14,51.01,51.1,46887.0,48.7448,48.8499,48.7257,48.8117,46887.0
2017-05-23 10:25:00,51.05,51.23,51.02,51.2,39830.0,48.7639,48.9358,48.7352,48.9072,39830.0
2017-05-23 10:30:00,51.17,51.26,51.08,51.19,84885.0,48.8785,48.9645,48.7925,48.8976,84885.0
2017-05-23 10:35:00,51.19,51.23,51.13,51.2,22079.0,48.8976,48.9358,48.8403,48.9072,22079.0
2017-05-23 10:40:00,51.24,51.33,51.19,51.25,47580.0,48.9454,49.0314,48.8976,48.9549,47580.0
2017-05-23 10:45:00,51.26,51.49,51.26,51.44,96107.0,48.9645,49.1842,48.9645,49.1364,96107.0
2017-05-23 10:50:00,51.46,51.58,51.43,51.58,57287.0,49.1555,49.2702,49.1269,49.2702,57287.0
2017-05-23 10:55:00,51.57,51.68,51.56,51.67,71052.0,49.2606,49.3657,49.2511,49.3561,71052.0
2017-05-23 11:00:00,51.69,51.77,51.61,51.69,69478.0,49.3752,49.4516,49.2988,49.3752,69478.0
2017-05-23 11:05:00,51.73,51.85,51.7,51.83,111143.0,49.4134,49.5281,49.3848,49.509,111143.0
2017-05-23 11:10:00,51.83,51.85,51.7,51.78,56746.0,49.509,49.5281,49.3848,49.4612,56746.0
2017-05-23 11:15:00,51.78,51.9,51.78,51.9,74012.0,49.4612,49.5758,49.4612,49.5758,74012.0
2017-05-23 11:20:00,51.89,52.01,51.86,51.99,140146.0,49.5663,49.6809,49.5376,49.6618,140146.0
2017-05-23 11:25:00,51.99,52.12,51.99,52.12,93596.0,49.6618,49.786,49.6618,49.786,93596.0
2017-05-23 11:30:00,52.13,52.19,52.09,52.15,63565.0,49.7955,49.8528,49.7573,49.8146,63565.0
2017-05-23 11:35:00,52.16,52.19,52.09,52.15,71769.0,49.8242,49.8528,49.7573,49.8146,71769.0
2017-05-23 11:40:00,52.17,52.25,52.14,52.16,35938.0,49.8337,49.9102,49.8051,49.8242,35938.0
2017-05-23 11:45:00,52.15,52.27,52.15,52.25,79997.0,49.8146,49.9293,49.8146,49.9102,79997.0
2017-05-23 11:50:00,52.26,52.3,52.17,52.21,24379.0,49.9197,49.9579,49.8337,49.8719,24379.0
2017-05-23 11:55:00,52.21,52.21,52.12,52.2,52887.0,49.8719,49.8719,49.786,49.8624,52887.0
2017-05-23 12:00:00,52.15,52.29,52.13,52.24,31091.0,49.8146,49.9484,49.7955,49.9006,31091.0
2017-05-23 12:05:00,52.24,52.35,52.18,52.33,61385.0,49.9006,50.0057,49.8433,49.9866,61385.0
2017-05-23 12:10:00,52.31,52.36,52.27,52.31,48718.0,49.9675,50.0152,49.9293,49.9675,48718.0
2017-05-23 12:15:00,52.32,52.32,52.21,52.21,50179.0,49.977,49.977,49.8719,49.8719,50179.0
2017-05-23 12:20:00,52.21,52.22,52.06,52.09,52526.0,49.8719,49.8815,49.7287,49.7573,52526.0
2017-05-23 12:25:00,52.07,52.09,51.8,51.84,86464.0,49.7382,49.7573,49.4803,49.5185,86464.0
2017-05-23 12:30:00,51.85,51.85,51.73,51.78,39673.0,49.5281,49.5281,49.4134,49.4612,39673.0
2017-05-23 12:35:00,51.79,51.92,51.79,51.86,33285.0,49.4708,49.5949,49.4708,49.5376,33285.0
2017-05-23 12:40:00,51.96,51.98,51.9,51.91,17985.0,49.6331,49.6522,49.5758,49.5854,17985.0
2017-05-23 12:45:00,51.92,51.93,51.76,51.8,32203.0,49.5949,49.6045,49.4421,49.4803,32203.0
2017-05-23 12:50:00,51.78,51.78,51.54,51.56,66947.0,49.4612,49.4612,49.2319,49.2511,66947.0
2017-05-23 12:55:00,51.55,51.64,51.53,51.62,42273.0,49.2415,49.3275,49.2224,49.3084,42273.0
2017-05-23 13:00:00,51.62,51.75,51.61,51.74,82257.0,49.3084,49.4325,49.2988,49.423,82257.0
2017-05-23 13:05:00,51.75,51.78,51.72,51.76,22820.0,49.4325,49.4612,49.4039,49.4421,22820.0
2017-05-23 13:10:00,51.76,51.83,51.72,51.83,19208.0,49.4421,49.509,49.4039,49.509,19208.0
2017-05-23 13:15:00,51.84,51.87,51.78,51.78,43056.0,49.5185,49.5472,49.4612,49.4612,43056.0
2017-05-23 13:20:00,51.8,51.93,51.79,51.87,84886.0,49.4803,49.6045,49.4708,49.5472,84886.0
2017-05-23 13:25:00,51.84,51.94,51.83,51.92,22988.0,49.5185,49.614,49.509,49.5949,22988.0
2017-05-23 13:30:00,51.92,51.96,51.87,51.91,21793.0,49.5949,49.6331,49.5472,49.5854,21793.0
2017-05-23 13:35:00,51.92,51.92,51.84,51.84,11596.0,49.5949,49.5949,49.5185,49.5185,11596.0
2017-05-23 13:40:00,51.87,51.91,51.78,51.81,15163.0,49.5472,49.5854,49.4612,49.4899,15163.0
2017-05-23 13:45:00,51.8,51.86,51.79,51.79,8281.0,49.4803,49.5376,49.4708,49.4708,8281.0
2017-05-23 13:50:00,51.84,51.89,51.84,51.87,12122.0,49.5185,49.5663,49.5185,49.5472,12122.0
2017-05-23 13:55:00,51.88,51.89,51.76,51.84,11159.0,49.5567,49.5663,49.4421,49.5185,11159.0
2017-05-23 14:00:00,51.83,51.88,51.78,51.88,23379.0,49.509,49.5567,49.4612,49.5567,23379.0
2017-05-23 14:05:00,51.89,51.95,51.85,51.95,21453.0,49.5663,49.6236,49.5281,49.6236,21453.0
2017-05-23 14:10:00,51.94,51.96,51.83,51.83,19677.0,49.614,49.6331,49.509,49.509,19677.0
2017-05-23 14:15:00,51.84,51.87,51.74,51.75,43149.0,49.5185,49.5472,49.423,49.4325,43149.0
2017-05-23 14:20:00,51.78,51.89,51.75,51.88,20518.0,49.4612,49.5663,49.4325,49.5567,20518.0
2017-05-23 14:25:00,51.87,51.89,51.83,51.85,13688.0,49.5472,49.5663,49.509,49.5281,13688.0
2017-05-23 14:30:00,51.85,51.94,51.84,51.86,23354.0,49.5281,49.614,49.5185,49.5376,23354.0
2017-05-23 14:35:00,51.88,52.01,51.83,52.0,39444.0,49.5567,49.6809,49.509,49.6713,39444.0
2017-05-23 14:40:00,52.01,52.14,52.01,52.12,57827.0,49.6809,49.8051,49.6809,49.786,57827.0
2017-05-23 14:45:00,52.15,52.32,52.15,52.27,53913.0,49.8146,49.977,49.8146,49.9293,53913.0
2017-05-23 14:50:00,52.26,52.28,52.16,52.2,16752.0,49.9197,49.9388,49.8242,49.8624,16752.0
2017-05-23 14:55:00,52.22,52.22,52.12,52.19,17434.0,49.8815,49.8815,49.786,49.8528,17434.0
2017-05-23 15:00:00,52.2,52.27,52.15,52.27,34837.0,49.8624,49.9293,49.8146,49.9293,34837.0
2017-05-23 15:05:00,52.27,52.35,52.22,52.28,82009.0,49.9293,50.0057,49.8815,49.9388,82009.0
2017-05-23 15:10:00,52.28,52.33,52.24,52.31,71944.0,49.9388,49.9866,49.9006,49.9675,71944.0
2017-05-23 15:15:00,52.3,52.31,52.08,52.1,49027.0,49.9579,49.9675,49.7478,49.7669,49027.0
2017-05-23 15:20:00,52.09,52.09,51.96,52.0,32734.0,49.7573,49.7573,49.6331,49.6713,32734.0
2017-05-23 15:25:00,52.0,52.09,51.95,51.96,14744.0,49.6713,49.7573,49.6236,49.6331,14744.0
2017-05-23 15:30:00,51.95,51.98,51.84,51.95,28346.0,49.6236,49.6522,49.5185,49.6236,28346.0
2017-05-23 15:35:00,51.96,52.04,51.94,52.03,27510.0,49.6331,49.7096,49.614,49.7,27510.0
2017-05-23 15:40:00,52.02,52.04,51.96,51.98,25330.0,49.6905,49.7096,49.6331,49.6522,25330.0
2017-05-23 15:45:00,51.97,52.07,51.89,52.01,42344.0,49.6427,49.7382,49.5663,49.6809,42344.0
2017-05-23 15:50:00,52.03,52.11,51.99,52.06,56184.0,49.7,49.7764,49.6618,49.7287,56184.0
2017-05-23 15:55:00,52.05,52.1,51.99,52.06,55451.0,49.7191,49.7669,49.6618,49.7287,55451.0
2017-05-24 09:30:00,52.17,52.31,52.02,52.19,90338.0,49.8337,49.9675,49.6905,49.8528,90338.0
2017-05-24 09:35:00,52.21,52.34,51.95,52.11,91432.0,49.8719,49.9961,49.6236,49.7764,91432.0
2017-05-24 09:40:00,52.09,52.34,52.07,52.25,100669.0,49.7573,49.9961,49.7382,49.9102,100669.0
2017-05-24 09:45:00,52.25,52.38,52.18,52.28,78940.0,49.9102,50.0343,49.8433,49.9388,78940.0
2017-05-24 09:50:00,52.28,52.37,52.26,52.27,99161.0,49.9388,50.0248,49.9197,49.9293,99161.0
2017-05-24 09:55:00,52.28,52.29,52.17,52.22,26999.0,49.9388,49.9484,49.8337,49.8815,26999.0
2017-05-24 10:00:00,52.24,52.31,52.07,52.15,66707.0,49.9006,49.9675,49.7382,49.8146,66707.0
2017-05-24 10:05:00,52.16,52.32,52.1,52.26,53852.0,49.8242,49.977,49.7669,49.9197,53852.0
2017-05-24 10:10:00,52.26,52.34,52.23,52.31,26052.0,49.9197,49.9961,49.891,49.9675,26052.0
2017-05-24 10:15:00,52.32,52.36,52.25,52.33,57688.0,49.977,50.0152,49.9102,49.9866,57688.0
2017-05-24 10:20:00,52.32,52.45,52.18,52.44,85092.0,49.977,50.1012,49.8433,50.0916,85092.0
2017-05-24 10:25:00,52.44,52.54,52.4,52.54,131536.0,50.0916,50.1872,50.0534,50.1872,131536.0
2017-05-24 10:30:00,52.55,52.65,52.49,52.51,102440.0,50.1967,50.2922,50.1394,50.1585,102440.0
2017-05-24 10:35:00,52.52,52.75,52.47,52.66,93182.0,50.1681,50.3878,50.1203,50.3018,93182.0
2017-05-24 10:40:00,52.64,52.68,52.47,52.52,25236.0,50.2827,50.3209,50.1203,50.1681,25236.0
2017-05-24 10:45:00,52.52,52.67,52.5,52.65,26306.0,50.1681,50.3113,50.149,50.2922,26306.0
2017-05-24 10:50:00,52.62,52.63,52.52,52.58,64568.0,50.2636,50.2731,50.1681,50.2254,64568.0
2017-05-24 10:55:00,52.56,52.6,52.49,52.52,39457.0,50.2063,50.2445,50.1394,50.1681,39457.0
2017-05-24 11:00:00,52.52,52.63,52.43,52.46,35084.0,50.1681,50.2731,50.0821,50.1107,35084.0
2017-05-24 11:05:00,52.44,52.55,52.44,52.55,19117.0,50.0916,50.1967,50.0916,50.1967,19117.0
2017-05-24 11:10:00,52.53,52.58,52.5,52.54,10766.0,50.1776,50.2254,50.149,50.1872,10766.0
2017-05-24 11:15:00,52.52,52.59,52.45,52.5,42062.0,50.1681,50.2349,50.1012,50.149,42062.0
2017-05-24 11:20:00,52.52,52.59,52.45,52.54,38983.0,50.1681,50.2349,50.1012,50.1872,38983.0
2017-05-24 11:25:00,52.54,52.6,52.52,52.56,16197.0,50.1872,50.2445,50.1681,50.2063,16197.0
2017-05-24 11:30:00,52.57,52.68,52.51,52.52,29301.0,50.2158,50.3209,50.1585,50.1681,29301.0
2017-05-24 11:35:00,52.52,52.53,52.4,52.45,18756.0,50.1681,50.1776,50.0534,50.1012,18756.0
2017-05-24 11:40:00,52.47,52.5,52.45,52.47,15445.0,50.1203,50.149,50.1012,50.1203,15445.0
2017-05-24 11:45:00,52.5,52.5,52.41,52.48,14895.0,50.149,50.149,50.063,50.1299,14895.0
2017-05-24 11:50:00,52.47,52.47,51.6,52.06,468061.0,50.1203,50.1203,49.2893,49.7287,468061.0
2017-05-24 11:55:00,52.05,52.08,51.91,52.03,72563.0,49.7191,49.7478,49.5854,49.7,72563.0
2017-05-24 12:00:00,52.01,52.17,52.0,52.11,62723.0,49.6809,49.8337,49.6713,49.7764,62723.0
2017-05-24 12:05:00,52.12,52.17,52.02,52.12,80982.0,49.786,49.8337,49.6905,49.786,80982.0
2017-05-24 12:10:00,52.11,52.15,51.98,52.02,48331.0,49.7764,49.8146,49.6522,49.6905,48331.0
2017-05-24 12:15:00,52.02,52.1,51.97,52.06,50048.0,49.6905,49.7669,49.6427,49.7287,50048.0
2017-05-24 12:20:00,52.06,52.2,52.05,52.2,28052.0,49.7287,49.8624,49.7191,49.8624,28052.0
2017-05-24 12:25:00,52.22,52.29,52.19,52.23,23883.0,49.8815,49.9484,49.8528,49.891,23883.0
2017-05-24 12:30:00,52.25,52.26,52.22,52.22,10805.0,49.9102,49.9197,49.8815,49.8815,10805.0
2017-05-24 12:35:00,52.23,52.23,52.12,52.14,28030.0,49.891,49.891,49.786,49.8051,28030.0
2017-05-24 12:40:00,52.15,52.15,51.96,51.96,25817.0,49.8146,49.8146,49.6331,49.6331,25817.0
2017-05-24 12:45:00,51.97,52.01,51.84,51.84,75165.0,49.6427,49.6809,49.5185,49.5185,75165.0
2017-05-24 12:50:00,51.84,51.99,51.81,51.91,34607.0,49.5185,49.6618,49.4899,49.5854,34607.0
2017-05-24 12:55:00,51.91,51.91,51.78,51.79,27770.0,49.5854,49.5854,49.4612,49.4708,27770.0
2017-05-24 13:00:00,51.8,51.9,51.75,51.8,29565.0,49.4803,49.5758,49.4325,49.4803,29565.0
2017-05-24 13:05:00,51.8,51.86,51.7,51.83,26301.0,49.4803,49.5376,49.3848,49.509,26301.0
2017-05-24 13:10:00,51.83,51.88,51.81,51.83,18722.0,49.509,49.5567,49.4899,49.509,18722.0
2017-05-24 13:15:00,51.82,51.89,51.66,51.66,34461.0,49.4994,49.5663,49.3466,49.3466,34461.0
2017-05-24 13:20:00,51.66,51.69,51.41,51.55,134869.0,49.3466,49.3752,49.1078,49.2415,134869.0
2017-05-24 13:25:00,51.55,51.67,51.52,51.66,29272.0,49.2415,49.3561,49.2128,49.3466,29272.0
2017-05-24 13:30:00,51.67,51.73,51.64,51.73,21828.0,49.3561,49.4134,49.3275,49.4134,21828.0
2017-05-24 13:35:00,51.71,51.77,51.66,51.74,17791.0,49.3943,49.4516,49.3466,49.423,17791.0
2017-05-24 13:40:00,51.75,51.76,51.66,51.71,29728.0,49.4325,49.4421,49.3466,49.3943,29728.0
2017-05-24 13:45:00,51.73,51.74,51.65,51.65,33257.0,49.4134,49.423,49.337,49.337,33257.0
2017-05-24 13:50:00,51.67,51.79,51.67,51.72,30750.0,49.3561,49.4708,49.3561,49.4039,30750.0
2017-05-24 13:55:00,51.72,51.81,51.7,51.78,16584.0,49.4039,49.4899,49.3848,49.4612,16584.0
2017-05-24 14:00:00,51.78,51.95,51.57,51.62,92877.0,49.4612,49.6236,49.2606,49.3084,92877.0
2017-05-24 14:05:00,51.65,51.87,51.58,51.86,25097.0,49.337,49.5472,49.2702,49.5376,25097.0
2017-05-24 14:10:00,51.83,52.05,51.78,51.96,58277.0,49.509,49.7191,49.4612,49.6331,58277.0
2017-05-24 14:15:00,51.97,52.13,51.93,52.07,70539.0,49.6427,49.7955,49.6045,49.7382,70539.0
2017-05-24 14:20:00,52.1,52.12,51.98,52.0,26625.0,49.7669,49.786,49.6522,49.6713,26625.0
2017-05-24 14:25:00,51.99,52.12,51.99,52.07,17630.0,49.6618,49.786,49.6618,49.7382,17630.0
2017-05-24 14:30:00,52.08,52.08,51.91,51.94,34108.0,49.7478,49.7478,49.5854,49.614,34108.0
2017-05-24 14:35:00,51.93,51.98,51.88,51.92,17354.0,49.6045,49.6522,49.5567,49.5949,17354.0
2017-05-24 14:40:00,51.91,51.94,51.84,51.88,13404.0,49.5854,49.614,49.5185,49.5567,13404.0
2017-05-24 14:45:00,51.9,52.02,51.89,51.99,25359.0,49.5758,49.6905,49.5663,49.6618,25359.0
2017-05-24 14:50:00,51.99,52.03,51.89,52.03,14253.0,49.6618,49.7,49.5663,49.7,14253.0
2017-05-24 14:55:00,52.03,52.03,51.9,52.0,31312.0,49.7,49.7,49.5758,49.6713,31312.0
2017-05-24 15:00:00,52.02,52.04,51.89,51.95,19022.0,49.6905,49.7096,49.5663,49.6236,19022.0
2017-05-24 15:05:00,51.94,51.95,51.8,51.93,31423.0,49.614,49.6236,49.4803,49.6045,31423.0
2017-05-24 15:10:00,51.92,51.97,51.91,51.93,12350.0,49.5949,49.6427,49.5854,49.6045,12350.0
2017-05-24 15:15:00,51.93,52.03,51.92,52.02,42853.0,49.6045,49.7,49.5949,49.6905,42853.0
2017-05-24 15:20:00,51.99,52.07,51.98,52.0,31423.0,49.6618,49.7382,49.6522,49.6713,31423.0
2017-05-24 15:25:00,52.0,52.03,51.94,52.03,22125.0,49.6713,49.7,49.614,49.7,22125.0
2017-05-24 15:30:00,52.04,52.2,52.04,52.12,41645.0,49.7096,49.8624,49.7096,49.786,41645.0
2017-05-24 15:35:00,52.14,52.23,52.14,52.22,35489.0,49.8051,49.891,49.8051,49.8815,35489.0
2017-05-24 15:40:00,52.21,52.31,52.2,52.3,52326.0,49.8719,49.9675,49.8624,49.9579,52326.0
2017-05-24 15:45:00,52.3,52.33,52.22,52.29,87422.0,49.9579,49.9866,49.8815,49.9484,87422.0
2017-05-24 15:50:00,52.3,52.4,52.26,52.27,131140.0,49.9579,50.0534,49.9197,49.9293,131140.0
2017-05-24 15:55:00,52.28,52.3,52.11,52.15,99693.0,49.9388,49.9579,49.7764,49.8146,99693.0
2017-05-25 09:30:00,52.84,52.95,52.58,52.59,160146.0,50.4737,50.5788,50.2254,50.2349,160146.0
2017-05-25 09:35:00,52.57,52.82,52.54,52.64,107651.0,50.2158,50.4546,50.1872,50.2827,107651.0
2017-05-25 09:40:00,52.65,52.88,52.6,52.87,115911.0,50.2922,50.5119,50.2445,50.5024,115911.0
2017-05-25 09:45:00,52.84,53.1,52.76,52.97,198950.0,50.4737,50.7221,50.3973,50.5979,198950.0
2017-05-25 09:50:00,52.98,53.18,52.97,53.13,127557.0,50.6075,50.7985,50.5979,50.7507,127557.0
2017-05-25 09:55:00,53.14,53.23,53.04,53.06,97882.0,50.7603,50.8463,50.6648,50.6839,97882.0
2017-05-25 10:00:00,53.08,53.08,52.98,53.0,82372.0,50.703,50.703,50.6075,50.6266,82372.0
2017-05-25 10:05:00,53.0,53.16,52.98,53.07,79224.0,50.6266,50.7794,50.6075,50.6934,79224.0
2017-05-25 10:10:00,53.1,53.4,53.09,53.27,190404.0,50.7221,51.0087,50.7125,50.8845,190404.0
2017-05-25 10:15:00,53.25,53.25,53.09,53.1,65164.0,50.8654,50.8654,50.7125,50.7221,65164.0
2017-05-25 10:20:00,53.12,53.21,52.95,53.01,34784.0,50.7412,50.8272,50.5788,50.6361,34784.0
2017-05-25 10:25:00,53.01,53.15,52.99,53.15,27919.0,50.6361,50.7698,50.617,50.7698,27919.0
2017-05-25 10:30:00,53.13,53.23,53.06,53.11,62638.0,50.7507,50.8463,50.6839,50.7316,62638.0
2017-05-25 10:35:00,53.16,53.17,53.03,53.13,40977.0,50.7794,50.789,50.6552,50.7507,40977.0
2017-05-25 10:40:00,53.17,53.17,53.03,53.12,37366.0,50.789,50.789,50.6552,50.7412,37366.0
2017-05-25 10:45:00,53.11,53.21,53.11,53.14,28767.0,50.7316,50.8272,50.7316,50.7603,28767.0
2017-05-25 10:50:00,53.13,53.2,53.08,53.08,35127.0,50.7507,50.8176,50.703,50.703,35127.0
2017-05-25 10:55:00,53.09,53.09,52.86,52.86,92705.0,50.7125,50.7125,50.4928,50.4928,92705.0
2017-05-25 11:00:00,52.85,52.98,52.84,52.94,31159.0,50.4833,50.6075,50.4737,50.5693,31159.0
2017-05-25 11:05:00,52.95,53.15,52.95,53.14,37489.0,50.5788,50.7698,50.5788,50.7603,37489.0
2017-05-25 11:10:00,53.16,53.18,52.9,52.91,28966.0,50.7794,50.7985,50.531,50.5406,28966.0
2017-05-25 11:15:00,52.92,53.1,52.91,52.92,25322.0,50.5501,50.7221,50.5406,50.5501,25322.0
2017-05-25 11:20:00,52.97,53.0,52.71,52.75,54161.0,50.5979,50.6266,50.3496,50.3878,54161.0
2017-05-25 11:25:00,52.75,52.87,52.74,52.87,50068.0,50.3878,50.5024,50.3782,50.5024,50068.0
2017-05-25 11:30:00,52.88,52.9,52.71,52.73,47920.0,50.5119,50.531,50.3496,50.3687,47920.0
2017-05-25 11:35:00,52.73,52.73,52.41,52.44,146769.0,50.3687,50.3687,50.063,50.0916,146769.0
2017-05-25 11:40:00,52.47,52.47,52.29,52.36,141620.0,50.1203,50.1203,49.9484,50.0152,141620.0
2017-05-25 11:45:00,52.35,52.48,52.3,52.43,88882.0,50.0057,50.1299,49.9579,50.0821,88882.0
2017-05-25 11:50:00,52.43,52.44,52.31,52.32,36570.0,50.0821,50.0916,49.9675,49.977,36570.0
2017-05-25 11:55:00,52.31,52.31,52.19,52.21,51889.0,49.9675,49.9675,49.8528,49.8719,51889.0
2017-05-25 12:00:00,52.21,52.36,52.14,52.32,75991.0,49.8719,50.0152,49.8051,49.977,75991.0
2017-05-25 12:05:00,52.31,52.37,52.29,52.31,46157.0,49.9675,50.0248,49.9484,49.9675,46157.0
2017-05-25 12:10:00,52.31,52.32,52.09,52.12,84486.0,49.9675,49.977,49.7573,49.786,84486.0
2017-05-25 12:15:00,52.12,52.21,52.0,52.21,44892.0,49.786,49.8719,49.6713,49.8719,44892.0
2017-05-25 12:20:00,52.2,52.41,52.16,52.37,72476.0,49.8624,50.063,49.8242,50.0248,72476.0
2017-05-25 12:25:00,52.36,52.39,52.29,52.3,25187.0,50.0152,50.0439,49.9484,49.9579,25187.0
2017-05-25 12:30:00,52.3,52.46,52.26,52.4,33431.0,49.9579,50.1107,49.9197,50.0534,33431.0
2017-05-25 12:35:00,52.41,52.5,52.38,52.39,40553.0,50.063,50.149,50.0343,50.0439,40553.0
2017-05-25 12:40:00,52.39,52.43,52.31,52.38,12429.0,50.0439,50.0821,49.9675,50.0343,12429.0
2017-05-25 12:45:00,52.39,52.41,52.35,52.37,5423.0,50.0439,50.063,50.0057,50.0248,5423.0
2017-05-25 12:50:00,52.36,52.41,52.3,52.41,15876.0,50.0152,50.063,49.9579,50.063,15876.0
2017-05-25 12:55:00,52.38,52.38,52.26,52.35,36278.0,50.0343,50.0343,49.9197,50.0057,36278.0
2017-05-25 13:00:00,52.35,52.35,52.15,52.15,34021.0,50.0057,50.0057,49.8146,49.8146,34021.0
2017-05-25 13:05:00,52.15,52.25,52.09,52.11,50124.0,49.8146,49.9102,49.7573,49.7764,50124.0
2017-05-25 13:10:00,52.11,52.11,52.01,52.04,27263.0,49.7764,49.7764,49.6809,49.7096,27263.0
2017-05-25 13:15:00,52.03,52.07,51.93,52.07,45742.0,49.7,49.7382,49.6045,49.7382,45742.0
2017-05-25 13:20:00,52.08,52.19,52.08,52.15,24595.0,49.7478,49.8528,49.7478,49.8146,24595.0
2017-05-25 13:25:00,52.12,52.15,52.02,52.04,21195.0,49.786,49.8146,49.6905,49.7096,21195.0
2017-05-25 13:30:00,52.04,52.04,51.83,51.86,87315.0,49.7096,49.7096,49.509,49.5376,87315.0
2017-05-25 13:35:00,51.86,51.9,51.83,51.87,26408.0,49.5376,49.5758,49.509,49.5472,26408.0
2017-05-25 13:40:00,51.87,52.08,51.87,52.07,27597.0,49.5472,49.7478,49.5472,49.7382,27597.0
2017-05-25 13:45:00,52.07,52.11,52.01,52.07,14912.0,49.7382,49.7764,49.6809,49.7382,14912.0
2017-05-25 13:50:00,52.08,52.18,52.07,52.15,19778.0,49.7478,49.8433,49.7382,49.8146,19778.0
2017-05-25 13:55:00,52.17,52.24,52.13,52.22,21411.0,49.8337,49.9006,49.7955,49.8815,21411.0
2017-05-25 14:00:00,52.23,52.24,52.16,52.18,28081.0,49.891,49.9006,49.8242,49.8433,28081.0
2017-05-25 14:05:00,52.17,52.24,52.11,52.12,17108.0,49.8337,49.9006,49.7764,49.786,17108.0
2017-05-25 14:10:00,52.12,52.16,52.02,52.04,8247.0,49.786,49.8242,49.6905,49.7096,8247.0
2017-05-25 14:15:00,52.03,52.11,52.01,52.07,14304.0,49.7,49.7764,49.6809,49.7382,14304.0
2017-05-25 14:20:00,52.1,52.28,52.1,52.22,18489.0,49.7669,49.9388,49.7669,49.8815,18489.0
2017-05-25 14:25:00,52.21,52.27,52.16,52.21,13730.0,49.8719,49.9293,49.8242,49.8719,13730.0
2017-05-25 14:30:00,52.2,52.33,52.18,52.29,19990.0,49.8624,49.9866,49.8433,49.9484,19990.0
2017-05-25 14:35:00,52.3,52.4,52.3,52.4,27894.0,49.9579,50.0534,49.9579,50.0534,27894.0
2017-05-25 14:40:00,52.38,52.41,52.29,52.29,45542.0,50.0343,50.063,49.9484,49.9484,45542.0
2017-05-25 14:45:00,52.31,52.45,52.31,52.37,32667.0,49.9675,50.1012,49.9675,50.0248,32667.0
2017-05-25 14:50:00,52.37,52.37,52.28,52.37,14234.0,50.0248,50.0248,49.9388,50.0248,14234.0
2017-05-25 14:55:00,52.36,52.41,52.33,52.39,14129.0,50.0152,50.063,49.9866,50.0439,14129.0
2017-05-25 15:00:00,52.36,52.45,52.33,52.36,28270.0,50.0152,50.1012,49.9866,50.0152,28270.0
2017-05-25 15:05:00,52.34,52.37,52.28,52.34,20515.0,49.9961,50.0248,49.9388,49.9961,20515.0
2017-05-25 15:10:00,52.3,52.42,52.3,52.38,26670.0,49.9579,50.0725,49.9579,50.0343,26670.0
2017-05-25 15:15:00,52.39,52.41,52.34,52.35,33226.0,50.0439,50.063,49.9961,50.0057,33226.0
2017-05-25 15:20:00,52.35,52.35,52.21,52.26,53713.0,50.0057,50.0057,49.8719,49.9197,53713.0
2017-05-25 15:25:00,52.27,52.31,52.24,52.29,12424.0,49.9293,49.9675,49.9006,49.9484,12424.0
2017-05-25 15:30:00,52.22,52.46,52.22,52.41,68096.0,49.8815,50.1107,49.8815,50.063,68096.0
2017-05-25 15:35:00,52.41,52.45,52.34,52.42,30642.0,50.063,50.1012,49.9961,50.0725,30642.0
2017-05-25 15:40:00,52.42,52.49,52.39,52.44,27168.0,50.0725,50.1394,50.0439,50.0916,27168.0
2017-05-25 15:45:00,52.43,52.66,52.43,52.49,96534.0,50.0821,50.3018,50.0821,50.1394,96534.0
2017-05-25 15:50:00,52.48,52.48,52.26,52.37,110623.0,50.1299,50.1299,49.9197,50.0248,110623.0
2017-05-25 15:55:00,52.37,52.47,52.23,52.26,127334.0,50.0248,50.1203,49.891,49.9197,127334.0
2017-05-26 09:30:00,51.99,52.18,51.84,51.95,163383.0,49.6618,49.8433,49.5185,49.6236,163383.0
2017-05-26 09:35:00,51.95,52.02,51.65,51.88,118966.0,49.6236,49.6905,49.337,49.5567,118966.0
2017-05-26 09:40:00,51.82,51.88,51.63,51.71,91367.0,49.4994,49.5567,49.3179,49.3943,91367.0
2017-05-26 09:45:00,51.73,51.93,51.65,51.88,96146.0,49.4134,49.6045,49.337,49.5567,96146.0
2017-05-26 09:50:00,51.83,51.99,51.76,51.94,73831.0,49.509,49.6618,49.4421,49.614,73831.0
2017-05-26 09:55:00,51.93,51.95,51.78,51.9,20132.0,49.6045,49.6236,49.4612,49.5758,20132.0
2017-05-26 10:00:00,51.92,51.94,51.71,51.89,106327.0,49.5949,49.614,49.3943,49.5663,106327.0
2017-05-26 10:05:00,51.89,51.89,51.47,51.48,113527.0,49.5663,49.5663,49.1651,49.1746,113527.0
2017-05-26 10:10:00,51.5,51.62,51.43,51.58,82589.0,49.1937,49.3084,49.1269,49.2702,82589.0
2017-05-26 10:15:00,51.56,51.61,51.33,51.58,69514.0,49.2511,49.2988,49.0314,49.2702,69514.0
2017-05-26 10:20:00,51.57,51.6,51.41,51.52,38210.0,49.2606,49.2893,49.1078,49.2128,38210.0
2017-05-26 10:25:00,51.49,51.55,51.38,51.47,36426.0,49.1842,49.2415,49.0791,49.1651,36426.0
2017-05-26 10:30:00,51.49,51.7,51.48,51.68,54446.0,49.1842,49.3848,49.1746,49.3657,54446.0
2017-05-26 10:35:00,51.66,51.86,51.63,51.86,56952.0,49.3466,49.5376,49.3179,49.5376,56952.0
2017-05-26 10:40:00,51.87,51.92,51.74,51.81,31283.0,49.5472,49.5949,49.423,49.4899,31283.0
2017-05-26 10:45:00,51.81,51.9,51.78,51.78,20583.0,49.4899,49.5758,49.4612,49.4612,20583.0
2017-05-26 10:50:00,51.78,51.81,51.67,51.75,24503.0,49.4612,49.4899,49.3561,49.4325,24503.0
2017-05-26 10:55:00,51.75,51.78,51.65,51.65,17492.0,49.4325,49.4612,49.337,49.337,17492.0
2017-05-26 11:00:00,51.64,51.84,51.64,51.83,25973.0,49.3275,49.5185,49.3275,49.509,25973.0
2017-05-26 11:05:00,51.84,52.03,51.84,51.98,65304.0,49.5185,49.7,49.5185,49.6522,65304.0
2017-05-26 11:10:00,52.01,52.1,51.96,51.96,43818.0,49.6809,49.7669,49.6331,49.6331,43818.0
2017-05-26 11:15:00,52.0,52.07,51.9,51.98,11672.0,49.6713,49.7382,49.5758,49.6522,11672.0
2017-05-26 11:20:00,51.99,52.1,51.98,52.08,19156.0,49.6618,49.7669,49.6522,49.7478,19156.0
2017-05-26 11:25:00,52.08,52.18,52.08,52.13,61423.0,49.7478,49.8433,49.7478,49.7955,61423.0
2017-05-26 11:30:00,52.13,52.22,52.05,52.07,43832.0,49.7955,49.8815,49.7191,49.7382,43832.0
2017-05-26 11:35:00,52.08,52.12,51.99,52.01,30822.0,49.7478,49.786,49.6618,49.6809,30822.0
2017-05-26 11:40:00,52.01,52.03,51.96,52.02,25944.0,49.6809,49.7,49.6331,49.6905,25944.0
2017-05-26 11:45:00,52.02,52.09,51.98,52.09,9137.0,49.6905,49.7573,49.6522,49.7573,9137.0
2017-05-26 11:50:00,52.07,52.07,51.87,51.87,27466.0,49.7382,49.7382,49.5472,49.5472,27466.0
2017-05-26 11:55:00,51.86,51.87,51.78,51.78,16072.0,49.5376,49.5472,49.4612,49.4612,16072.0
2017-05-26 12:00:00,51.79,51.9,51.78,51.87,31459.0,49.4708,49.5758,49.4612,49.5472,31459.0
2017-05-26 12:05:00,51.88,52.02,51.86,52.0,28284.0,49.5567,49.6905,49.5376,49.6713,28284.0
2017-05-26 12:10:00,52.02,52.13,52.02,52.1,14953.0,49.6905,49.7955,49.6905,49.7669,14953.0
2017-05-26 12:15:00,52.09,52.19,52.06,52.19,44289.0,49.7573,49.8528,49.7287,49.8528,44289.0
2017-05-26 12:20:00,52.18,52.22,52.14,52.15,56367.0,49.8433,49.8815,49.8051,49.8146,56367.0
2017-05-26 12:25:00,52.14,52.21,52.1,52.2,29314.0,49.8051,49.8719,49.7669,49.8624,29314.0
2017-05-26 12:30:00,52.2,52.2,52.06,52.14,5043.0,49.8624,49.8624,49.7287,49.8051,5043.0
2017-05-26 12:35:00,52.13,52.22,52.12,52.21,12393.0,49.7955,49.8815,49.786,49.8719,12393.0
2017-05-26 12:40:00,52.23,52.3,52.23,52.29,44228.0,49.891,49.9579,49.891,49.9484,44228.0
2017-05-26 12:45:00,52.29,52.32,52.28,52.31,16036.0,49.9484,49.977,49.9388,49.9675,16036.0
2017-05-26 12:50:00,52.33,52.35,52.28,52.32,11672.0,49.9866,50.0057,49.9388,49.977,11672.0
2017-05-26 12:55:00,52.32,52.35,52.28,52.29,11439.0,49.977,50.0057,49.9388,49.9484,11439.0
2017-05-26 13:00:00,52.31,52.33,52.15,52.2,16010.0,49.9675,49.9866,49.8146,49.8624,16010.0
2017-05-26 13:05:00,52.19,52.36,52.18,52.36,21248.0,49.8528,50.0152,49.8433,50.0152,21248.0
2017-05-26 13:10:00,52.35,52.46,52.35,52.4,39655.0,50.0057,50.1107,50.0057,50.0534,39655.0
2017-05-26 13:15:00,52.41,52.43,52.32,52.37,9992.0,50.063,50.0821,49.977,50.0248,9992.0
2017-05-26 13:20:00,52.36,52.36,52.22,52.26,9701.0,50.0152,50.0152,49.8815,49.9197,9701.0
2017-05-26 13:25:00,52.27,52.27,52.21,52.22,26551.0,49.9293,49.9293,49.8719,49.8815,26551.0
2017-05-26 13:30:00,52.24,52.3,52.19,52.24,10514.0,49.9006,49.9579,49.8528,49.9006,10514.0
2017-05-26 13:35:00,52.25,52.25,52.18,52.25,33458.0,49.9102,49.9102,49.8433,49.9102,33458.0
2017-05-26 13:40:00,52.27,52.27,52.19,52.27,11238.0,49.9293,49.9293,49.8528,49.9293,11238.0
2017-05-26 13:45:00,52.26,52.26,52.14,52.18,15748.0,49.9197,49.9197,49.8051,49.8433,15748.0
2017-05-26 13:50:00,52.16,52.2,52.13,52.17,7720.0,49.8242,49.8624,49.7955,49.8337,7720.0
2017-05-26 13:55:00,52.17,52.2,52.13,52.13,4435.0,49.8337,49.8624,49.7955,49.7955,4435.0
2017-05-26 14:00:00,52.11,52.16,52.09,52.11,12399.0,49.7764,49.8242,49.7573,49.7764,12399.0
2017-05-26 14:05:00,52.12,52.19,52.1,52.19,15961.0,49.786,49.8528,49.7669,49.8528,15961.0
2017-05-26 14:10:00,52.16,52.18,52.11,52.11,6448.0,49.8242,49.8433,49.7764,49.7764,6448.0
2017-05-26 14:15:00,52.13,52.15,52.08,52.12,13060.0,49.7955,49.8146,49.7478,49.786,13060.0
2017-05-26 14:20:00,52.12,52.15,52.1,52.1,14620.0,49.786,49.8146,49.7669,49.7669,14620.0
2017-05-26 14:25:00,52.13,52.17,52.13,52.15,6787.0,49.7955,49.8337,49.7955,49.8146,6787.0
2017-05-26 14:30:00,52.14,52.14,52.04,52.04,2956.0,49.8051,49.8051,49.7096,49.7096,2956.0
2017-05-26 14:35:00,52.08,52.15,52.07,52.14,2874.0,49.7478,49.8146,49.7382,49.8051,2874.0
2017-05-26 14:40:00,52.09,52.12,52.06,52.1,12253.0,49.7573,49.786,49.7287,49.7669,12253.0
2017-05-26 14:45:00,52.09,52.11,52.06,52.07,8537.0,49.7573,49.7764,49.7287,49.7382,8537.0
2017-05-26 14:50:00,52.07,52.1,51.99,52.07,14772.0,49.7382,49.7669,49.6618,49.7382,14772.0
2017-05-26 14:55:00,52.07,52.13,52.07,52.1,17512.0,49.7382,49.7955,49.7382,49.7669,17512.0
2017-05-26 15:00:00,52.09,52.17,52.09,52.13,24575.0,49.7573,49.8337,49.7573,49.7955,24575.0
2017-05-26 15:05:00,52.13,52.17,52.0,52.04,29045.0,49.7955,49.8337,49.6713,49.7096,29045.0
2017-05-26 15:10:00,52.05,52.12,52.03,52.09,15242.0,49.7191,49.786,49.7,49.7573,15242.0
2017-05-26 15:15:00,52.11,52.15,52.09,52.14,6669.0,49.7764,49.8146,49.7573,49.8051,6669.0
2017-05-26 15:20:00,52.14,52.16,52.11,52.12,8408.0,49.8051,49.8242,49.7764,49.786,8408.0
2017-05-26 15:25:00,52.14,52.21,52.14,52.19,9414.0,49.8051,49.8719,49.8051,49.8528,9414.0
2017-05-26 15:30:00,52.18,52.27,52.17,52.24,18074.0,49.8433,49.9293,49.8337,49.9006,18074.0
2017-05-26 15:35:00,52.2,52.23,52.12,52.13,3230.0,49.8624,49.891,49.786,49.7955,3230.0
2017-05-26 15:40:00,52.14,52.23,52.1,52.23,26816.0,49.8051,49.891,49.7669,49.891,26816.0
2017-05-26 15:45:00,52.22,52.24,52.07,52.13,38692.0,49.8815,49.9006,49.7382,49.7955,38692.0
2017-05-26 15:50:00,52.13,52.19,52.11,52.14,35129.0,49.7955,49.8528,49.7764,49.8051,35129.0
2017-05-26 15:55:00,52.12,52.2,52.0,52.17,134325.0,49.786,49.8624,49.6713,49.8337,134325.0
2017-05-30 09:30:00,51.76,51.91,51.69,51.76,135148.0,49.4421,49.5854,49.3752,49.4421,135148.0
2017-05-30 09:35:00,51.75,52.04,51.75,51.76,76272.0,49.4325,49.7096,49.4325,49.4421,76272.0
2017-05-30 09:40:00,51.78,51.92,51.68,51.83,78443.0,49.4612,49.5949,49.3657,49.509,78443.0
2017-05-30 09:45:00,51.85,52.09,51.76,51.76,84329.0,49.5281,49.7573,49.4421,49.4421,84329.0
2017-05-30 09:50:00,51.76,51.8,51.62,51.64,70804.0,49.4421,49.4803,49.3084,49.3275,70804.0
2017-05-30 09:55:00,51.63,51.67,51.42,51.43,125616.0,49.3179,49.3561,49.1173,49.1269,125616.0
2017-05-30 10:00:00,51.44,51.5,51.12,51.15,258275.0,49.1364,49.1937,48.8308,48.8594,258275.0
2017-05-30 10:05:00,51.14,51.24,50.95,51.0,195907.0,48.8499,48.9454,48.6684,48.7161,195907.0
2017-05-30 10:10:00,51.01,51.13,50.88,50.93,215958.0,48.7257,48.8403,48.6015,48.6493,215958.0
2017-05-30 10:15:00,50.92,50.99,50.71,50.94,174935.0,48.6397,48.7066,48.4391,48.6588,174935.0
2017-05-30 10:20:00,50.95,51.32,50.94,51.11,140085.0,48.6684,49.0218,48.6588,48.8212,140085.0
2017-05-30 10:25:00,51.12,51.15,50.78,50.82,88689.0,48.8308,48.8594,48.506,48.5442,88689.0
2017-05-30 10:30:00,50.82,51.14,50.82,51.06,99632.0,48.5442,48.8499,48.5442,48.7734,99632.0
2017-05-30 10:35:00,51.05,51.51,51.05,51.49,144079.0,48.7639,49.2033,48.7639,49.1842,144079.0
2017-05-30 10:40:00,51.5,51.59,51.46,51.53,107289.0,49.1937,49.2797,49.1555,49.2224,107289.0
2017-05-30 10:45:00,51.52,51.52,51.34,51.4,53565.0,49.2128,49.2128,49.0409,49.0982,53565.0
2017-05-30 10:50:00,51.41,51.47,51.3,51.34,76073.0,49.1078,49.1651,49.0027,49.0409,76073.0
2017-05-30 10:55:00,51.32,51.33,51.19,51.22,38787.0,49.0218,49.0314,48.8976,48.9263,38787.0
2017-05-30 11:00:00,51.25,51.48,51.25,51.46,42299.0,48.9549,49.1746,48.9549,49.1555,42299.0
2017-05-30 11:05:00,51.46,51.5,51.37,51.38,24691.0,49.1555,49.1937,49.0696,49.0791,24691.0
2017-05-30 11:10:00,51.39,51.39,51.25,51.3,63335.0,49.0887,49.0887,48.9549,49.0027,63335.0
2017-05-30 11:15:00,51.29,51.37,51.24,51.31,16178.0,48.9931,49.0696,48.9454,49.0122,16178.0
2017-05-30 11:20:00,51.33,51.42,51.04,51.05,80164.0,49.0314,49.1173,48.7543,48.7639,80164.0
2017-05-30 11:25:00,51.07,51.21,51.04,51.06,56353.0,48.783,48.9167,48.7543,48.7734,56353.0
2017-05-30 11:30:00,51.05,51.16,51.03,51.11,33520.0,48.7639,48.869,48.7448,48.8212,33520.0
2017-05-30 11:35:00,51.12,51.2,51.09,51.1,29030.0,48.8308,48.9072,48.8021,48.8117,29030.0
2017-05-30 11:40:00,51.1,51.12,50.87,50.99,90172.0,48.8117,48.8308,48.592,48.7066,90172.0
2017-05-30 11:45:00,51.0,51.1,50.94,51.07,33834.0,48.7161,48.8117,48.6588,48.783,33834.0
2017-05-30 11:50:00,51.07,51.08,50.98,51.04,30216.0,48.783,48.7925,48.697,48.7543,30216.0
2017-05-30 11:55:00,51.01,51.08,50.99,51.04,23593.0,48.7257,48.7925,48.7066,48.7543,23593.0
2017-05-30 12:00:00,51.05,51.14,51.02,51.13,44298.0,48.7639,48.8499,48.7352,48.8403,44298.0
2017-05-30 12:05:00,51.14,51.14,51.03,51.08,30722.0,48.8499,48.8499,48.7448,48.7925,30722.0
2017-05-30 12:10:00,51.09,51.09,51.03,51.08,17494.0,48.8021,48.8021,48.7448,48.7925,17494.0
2017-05-30 12:15:00,51.08,51.12,51.03,51.05,30750.0,48.7925,48.8308,48.7448,48.7639,30750.0
2017-05-30 12:20:00,51.06,51.28,51.06,51.24,38885.0,48.7734,48.9836,48.7734,48.9454,38885.0
2017-05-30 12:25:00,51.23,51.29,51.13,51.27,79770.0,48.9358,48.9931,48.8403,48.974,79770.0
2017-05-30 12:30:00,51.26,51.37,51.18,51.21,38032.0,48.9645,49.0696,48.8881,48.9167,38032.0
2017-05-30 12:35:00,51.21,51.31,51.2,51.26,25780.0,48.9167,49.0122,48.9072,48.9645,25780.0
2017-05-30 12:40:00,51.27,51.3,51.13,51.15,17564.0,48.974,49.0027,48.8403,48.8594,17564.0
2017-05-30 12:45:00,51.14,51.2,51.04,51.07,24098.0,48.8499,48.9072,48.7543,48.783,24098.0
2017-05-30 12:50:00,51.05,51.07,50.92,50.97,34662.0,48.7639,48.783,48.6397,48.6875,34662.0
2017-05-30 12:55:00,50.97,51.0,50.89,50.99,27186.0,48.6875,48.7161,48.6111,48.7066,27186.0
2017-05-30 13:00:00,51.01,51.05,50.98,51.02,10588.0,48.7257,48.7639,48.697,48.7352,10588.0
2017-05-30 13:05:00,50.98,51.04,50.95,51.0,11973.0,48.697,48.7543,48.6684,48.7161,11973.0
2017-05-30 13:10:00,51.0,51.04,50.95,50.97,17293.0,48.7161,48.7543,48.6684,48.6875,17293.0
2017-05-30 13:15:00,50.99,51.03,50.99,50.99,14936.0,48.7066,48.7448,48.7066,48.7066,14936.0
2017-05-30 13:20:00,51.0,51.03,50.97,51.0,15657.0,48.7161,48.7448,48.6875,48.7161,15657.0
2017-05-30 13:25:00,51.01,51.11,51.01,51.11,40644.0,48.7257,48.8212,48.7257,48.8212,40644.0
2017-05-30 13:30:00,51.1,51.2,51.09,51.17,30232.0,48.8117,48.9072,48.8021,48.8785,30232.0
2017-05-30 13:35:00,51.18,51.25,51.16,51.22,12696.0,48.8881,48.9549,48.869,48.9263,12696.0
2017-05-30 13:40:00,51.2,51.29,51.19,51.21,22423.0,48.9072,48.9931,48.8976,48.9167,22423.0
2017-05-30 13:45:00,51.22,51.29,51.19,51.25,50621.0,48.9263,48.9931,48.8976,48.9549,50621.0
2017-05-30 13:50:00,51.26,51.26,51.14,51.15,23289.0,48.9645,48.9645,48.8499,48.8594,23289.0
2017-05-30 13:55:00,51.13,51.18,51.13,51.17,5132.0,48.8403,48.8881,48.8403,48.8785,5132.0
2017-05-30 14:00:00,51.18,51.18,51.09,51.11,16949.0,48.8881,48.8881,48.8021,48.8212,16949.0
2017-05-30 14:05:00,51.13,51.25,51.13,51.25,9482.0,48.8403,48.9549,48.8403,48.9549,9482.0
2017-05-30 14:10:00,51.22,51.22,51.14,51.17,9795.0,48.9263,48.9263,48.8499,48.8785,9795.0
2017-05-30 14:15:00,51.17,51.19,51.1,51.1,7800.0,48.8785,48.8976,48.8117,48.8117,7800.0
2017-05-30 14:20:00,51.08,51.1,51.03,51.06,21889.0,48.7925,48.8117,48.7448,48.7734,21889.0
2017-05-30 14:25:00,51.06,51.11,51.04,51.05,5949.0,48.7734,48.8212,48.7543,48.7639,5949.0
2017-05-30 14:30:00,51.05,51.12,51.04,51.1,18722.0,48.7639,48.8308,48.7543,48.8117,18722.0
2017-05-30 14:35:00,51.09,51.09,50.96,51.02,17791.0,48.8021,48.8021,48.6779,48.7352,17791.0
2017-05-30 14:40:00,50.98,51.1,50.97,51.08,13115.0,48.697,48.8117,48.6875,48.7925,13115.0
2017-05-30 14:45:00,51.07,51.11,51.02,51.11,8834.0,48.783,48.8212,48.7352,48.8212,8834.0
2017-05-30 14:50:00,51.12,51.25,51.12,51.19,34999.0,48.8308,48.9549,48.8308,48.8976,34999.0
2017-05-30 14:55:00,51.19,51.27,51.16,51.26,14680.0,48.8976,48.974,48.869,48.9645,14680.0
2017-05-30 15:00:00,51.26,51.43,51.26,51.36,78973.0,48.9645,49.1269,48.9645,49.06,78973.0
2017-05-30 15:05:00,51.37,51.37,51.28,51.3,29621.0,49.0696,49.0696,48.9836,49.0027,29621.0
2017-05-30 15:10:00,51.3,51.31,51.22,51.23,22216.0,49.0027,49.0122,48.9263,48.9358,22216.0
2017-05-30 15:15:00,51.21,51.22,51.14,51.14,17253.0,48.9167,48.9263,48.8499,48.8499,17253.0
2017-05-30 15:20:00,51.15,51.16,51.04,51.08,18427.0,48.8594,48.869,48.7543,48.7925,18427.0
2017-05-30 15:25:00,51.09,51.1,51.05,51.08,19538.0,48.8021,48.8117,48.7639,48.7925,19538.0
2017-05-30 15:30:00,51.08,51.1,51.02,51.09,34050.0,48.7925,48.8117,48.7352,48.8021,34050.0
2017-05-30 15:35:00,51.1,51.14,51.09,51.12,17146.0,48.8117,48.8499,48.8021,48.8308,17146.0
2017-05-30 15:40:00,51.12,51.17,51.11,51.15,26465.0,48.8308,48.8785,48.8212,48.8594,26465.0
2017-05-30 15:45:00,51.15,51.16,51.09,51.13,34978.0,48.8594,48.869,48.8021,48.8403,34978.0
2017-05-30 15:50:00,51.13,51.14,50.97,50.98,108810.0,48.8403,48.8499,48.6875,48.697,108810.0
2017-05-30 15:55:00,50.99,51.09,50.96,50.98,150658.0,48.7066,48.8021,48.6779,48.697,150658.0
2017-05-31 09:30:00,51.39,51.5,51.23,51.25,153865.0,49.0887,49.1937,48.9358,48.9549,153865.0
2017-05-31 09:35:00,51.22,51.25,51.01,51.04,129131.0,48.9263,48.9549,48.7257,48.7543,129131.0
2017-05-31 09:40:00,51.03,51.1,50.96,50.99,134820.0,48.7448,48.8117,48.6779,48.7066,134820.0
2017-05-31 09:45:00,51.0,51.09,50.31,50.37,277815.0,48.7161,48.8021,48.057,48.1143,277815.0
2017-05-31 09:50:00,50.35,50.46,50.04,50.04,232834.0,48.0952,48.2003,47.7991,47.7991,232834.0
2017-05-31 09:55:00,50.03,50.04,49.43,49.48,268947.0,47.7896,47.7991,47.2164,47.2642,268947.0
2017-05-31 10:00:00,49.47,49.48,49.19,49.26,246249.0,47.2546,47.2642,46.9872,47.054,246249.0
2017-05-31 10:05:00,49.25,49.26,49.0,49.16,196799.0,47.0445,47.054,46.8057,46.9585,196799.0
2017-05-31 10:10:00,49.17,49.33,48.93,49.3,269873.0,46.9681,47.1209,46.7388,47.0923,269873.0
2017-05-31 10:15:00,49.3,49.35,49.06,49.18,193463.0,47.0923,47.14,46.863,46.9776,193463.0
2017-05-31 10:20:00,49.18,49.3,49.1,49.28,108632.0,46.9776,47.0923,46.9012,47.0732,108632.0
2017-05-31 10:25:00,49.29,49.52,49.21,49.52,121934.0,47.0827,47.3024,47.0063,47.3024,121934.0
2017-05-31 10:30:00,49.47,49.69,49.36,49.64,113446.0,47.2546,47.4648,47.1496,47.417,113446.0
2017-05-31 10:35:00,49.64,49.64,49.5,49.61,71845.0,47.417,47.417,47.2833,47.3884,71845.0
2017-05-31 10:40:00,49.63,49.99,49.61,49.91,158969.0,47.4075,47.7514,47.3884,47.6749,158969.0
2017-05-31 10:45:00,49.91,49.92,49.74,49.88,106650.0,47.6749,47.6845,47.5126,47.6463,106650.0
2017-05-31 10:50:00,49.87,50.09,49.81,50.05,74237.0,47.6367,47.8469,47.5794,47.8087,74237.0
2017-05-31 10:55:00,50.03,50.3,49.94,50.27,99708.0,47.7896,48.0475,47.7036,48.0188,99708.0
2017-05-31 11:00:00,50.29,50.33,50.09,50.17,78681.0,48.0379,48.0761,47.8469,47.9233,78681.0
2017-05-31 11:05:00,50.2,50.3,50.15,50.18,68603.0,47.952,48.0475,47.9042,47.9328,68603.0
2017-05-31 11:10:00,50.21,50.24,49.95,49.97,77576.0,47.9615,47.9902,47.7131,47.7323,77576.0
2017-05-31 11:15:00,49.98,50.06,49.75,50.04,65293.0,47.7418,47.8182,47.5221,47.7991,65293.0
2017-05-31 11:20:00,50.05,50.27,50.04,50.17,62792.0,47.8087,48.0188,47.7991,47.9233,62792.0
2017-05-31 11:25:00,50.15,50.16,49.96,50.06,49488.0,47.9042,47.9137,47.7227,47.8182,49488.0
2017-05-31 11:30:00,50.09,50.1,49.75,49.82,61194.0,47.8469,47.8564,47.5221,47.589,61194.0
2017-05-31 11:35:00,49.78,49.98,49.75,49.81,38741.0,47.5508,47.7418,47.5221,47.5794,38741.0
2017-05-31 11:40:00,49.81,50.0,49.81,49.91,21461.0,47.5794,47.7609,47.5794,47.6749,21461.0
2017-05-31 11:45:00,49.91,50.19,49.85,50.19,44731.0,47.6749,47.9424,47.6176,47.9424,44731.0
2017-05-31 11:50:00,50.19,50.26,50.13,50.26,38089.0,47.9424,48.0093,47.8851,48.0093,38089.0
2017-05-31 11:55:00,50.28,50.31,50.19,50.25,39133.0,48.0284,48.057,47.9424,47.9997,39133.0
2017-05-31 12:00:00,50.25,50.37,50.17,50.31,62617.0,47.9997,48.1143,47.9233,48.057,62617.0
2017-05-31 12:05:00,50.33,50.46,50.33,50.42,98534.0,48.0761,48.2003,48.0761,48.1621,98534.0
2017-05-31 12:10:00,50.44,50.48,50.33,50.39,48625.0,48.1812,48.2194,48.0761,48.1334,48625.0
2017-05-31 12:15:00,50.4,50.45,50.31,50.34,31174.0,48.143,48.1908,48.057,48.0857,31174.0
2017-05-31 12:20:00,50.33,50.33,50.18,50.33,24728.0,48.0761,48.0761,47.9328,48.0761,24728.0
2017-05-31 12:25:00,50.33,50.33,50.21,50.24,29872.0,48.0761,48.0761,47.9615,47.9902,29872.0
2017-05-31 12:30:00,50.23,50.26,50.16,50.26,20511.0,47.9806,48.0093,47.9137,48.0093,20511.0
2017-05-31 12:35:00,50.25,50.4,50.25,50.39,25688.0,47.9997,48.143,47.9997,48.1334,25688.0
2017-05-31 12:40:00,50.38,50.42,50.32,50.38,14820.0,48.1239,48.1621,48.0666,48.1239,14820.0
2017-05-31 12:45:00,50.38,50.42,50.28,50.33,33018.0,48.1239,48.1621,48.0284,48.0761,33018.0
2017-05-31 12:50:00,50.31,50.36,50.23,50.32,7184.0,48.057,48.1048,47.9806,48.0666,7184.0
2017-05-31 12:55:00,50.33,50.33,50.21,50.24,11195.0,48.0761,48.0761,47.9615,47.9902,11195.0
2017-05-31 13:00:00,50.26,50.28,50.15,50.16,19667.0,48.0093,48.0284,47.9042,47.9137,19667.0
2017-05-31 13:05:00,50.17,50.35,50.17,50.35,34816.0,47.9233,48.0952,47.9233,48.0952,34816.0
2017-05-31 13:10:00,50.34,50.57,50.32,50.53,90944.0,48.0857,48.3054,48.0666,48.2672,90944.0
2017-05-31 13:15:00,50.52,50.58,50.34,50.39,44670.0,48.2576,48.3149,48.0857,48.1334,44670.0
2017-05-31 13:20:00,50.4,50.43,50.37,50.37,31264.0,48.143,48.1717,48.1143,48.1143,31264.0
2017-05-31 13:25:00,50.36,50.42,50.31,50.32,27763.0,48.1048,48.1621,48.057,48.0666,27763.0
2017-05-31 13:30:00,50.33,50.45,50.33,50.44,16612.0,48.0761,48.1908,48.0761,48.1812,16612.0
2017-05-31 13:35:00,50.45,50.45,50.3,50.34,11125.0,48.1908,48.1908,48.0475,48.0857,11125.0
2017-05-31 13:40:00,50.33,50.34,50.25,50.31,9468.0,48.0761,48.0857,47.9997,48.057,9468.0
2017-05-31 13:45:00,50.3,50.32,50.08,50.1,40296.0,48.0475,48.0666,47.8373,47.8564,40296.0
2017-05-31 13:50:00,50.1,50.18,50.0,50.1,59945.0,47.8564,47.9328,47.7609,47.8564,59945.0
2017-05-31 13:55:00,50.07,50.08,50.01,50.07,14882.0,47.8278,47.8373,47.7705,47.8278,14882.0
2017-05-31 14:00:00,50.1,50.21,50.02,50.04,42487.0,47.8564,47.9615,47.78,47.7991,42487.0
2017-05-31 14:05:00,50.01,50.16,50.0,50.11,15868.0,47.7705,47.9137,47.7609,47.866,15868.0
2017-05-31 14:10:00,50.12,50.14,49.91,49.98,46834.0,47.8755,47.8946,47.6749,47.7418,46834.0
2017-05-31 14:15:00,50.0,50.25,50.0,50.22,37831.0,47.7609,47.9997,47.7609,47.9711,37831.0
2017-05-31 14:20:00,50.22,50.43,50.22,50.33,44778.0,47.9711,48.1717,47.9711,48.0761,44778.0
2017-05-31 14:25:00,50.33,50.45,50.29,50.45,44874.0,48.0761,48.1908,48.0379,48.1908,44874.0
2017-05-31 14:30:00,50.44,50.44,50.31,50.36,24595.0,48.1812,48.1812,48.057,48.1048,24595.0
2017-05-31 14:35:00,50.36,50.47,50.35,50.42,19257.0,48.1048,48.2099,48.0952,48.1621,19257.0
2017-05-31 14:40:00,50.42,50.42,50.37,50.41,21642.0,48.1621,48.1621,48.1143,48.1525,21642.0
2017-05-31 14:45:00,50.39,50.39,50.32,50.35,22474.0,48.1334,48.1334,48.0666,48.0952,22474.0
2017-05-31 14:50:00,50.37,50.38,50.24,50.28,17454.0,48.1143,48.1239,47.9902,48.0284,17454.0
2017-05-31 14:55:00,50.29,50.34,50.22,50.25,12941.0,48.0379,48.0857,47.9711,47.9997,12941.0
2017-05-31 15:00:00,50.28,50.52,50.28,50.47,59656.0,48.0284,48.2576,48.0284,48.2099,59656.0
2017-05-31 15:05:00,50.44,50.46,50.34,50.41,38397.0,48.1812,48.2003,48.0857,48.1525,38397.0
2017-05-31 15:10:00,50.41,50.6,50.38,50.59,26971.0,48.1525,48.334,48.1239,48.3245,26971.0
2017-05-31 15:15:00,50.6,50.63,50.53,50.57,27102.0,48.334,48.3627,48.2672,48.3054,27102.0
2017-05-31 15:20:00,50.59,50.63,50.52,50.62,9384.0,48.3245,48.3627,48.2576,48.3531,9384.0
2017-05-31 15:25:00,50.58,50.72,50.58,50.62,60124.0,48.3149,48.4487,48.3149,48.3531,60124.0
2017-05-31 15:30:00,50.64,50.77,50.64,50.74,43574.0,48.3722,48.4964,48.3722,48.4678,43574.0
2017-05-31 15:35:00,50.73,50.77,50.66,50.68,26817.0,48.4582,48.4964,48.3914,48.4105,26817.0
2017-05-31 15:40:00,50.67,50.87,50.67,50.85,43112.0,48.4009,48.592,48.4009,48.5728,43112.0
2017-05-31 15:45:00,50.85,50.93,50.82,50.92,53317.0,48.5728,48.6493,48.5442,48.6397,53317.0
2017-05-31 15:50:00,50.9,50.95,50.82,50.83,82273.0,48.6206,48.6684,48.5442,48.5537,82273.0
2017-05-31 15:55:00,50.85,50.86,50.77,50.83,116185.0,48.5728,48.5824,48.4964,48.5537,116185.0
2017-06-01 09:30:00,51.25,51.33,51.02,51.12,187507.0,48.9549,49.0314,48.7352,48.8308,187507.0
2017-06-01 09:35:00,51.08,51.09,50.75,50.84,132568.0,48.7925,48.8021,48.4773,48.5633,132568.0
2017-06-01 09:40:00,50.82,51.34,50.73,51.32,106456.0,48.5442,49.0409,48.4582,49.0218,106456.0
2017-06-01 09:45:00,51.34,51.78,51.31,51.75,314485.0,49.0409,49.4612,49.0122,49.4325,314485.0
2017-06-01 09:50:00,51.75,51.8,51.5,51.51,226623.0,49.4325,49.4803,49.1937,49.2033,226623.0
2017-06-01 09:55:00,51.52,51.67,51.52,51.59,51253.0,49.2128,49.3561,49.2128,49.2797,51253.0
2017-06-01 10:00:00,51.6,51.71,51.42,51.61,73590.0,49.2893,49.3943,49.1173,49.2988,73590.0
2017-06-01 10:05:00,51.6,51.61,51.38,51.46,96672.0,49.2893,49.2988,49.0791,49.1555,96672.0
2017-06-01 10:10:00,51.48,51.83,51.47,51.79,121201.0,49.1746,49.509,49.1651,49.4708,121201.0
2017-06-01 10:15:00,51.78,51.84,51.65,51.82,98337.0,49.4612,49.5185,49.337,49.4994,98337.0
2017-06-01 10:20:00,51.84,51.99,51.68,51.75,171130.0,49.5185,49.6618,49.3657,49.4325,171130.0
2017-06-01 10:25:00,51.72,51.93,51.67,51.88,82526.0,49.4039,49.6045,49.3561,49.5567,82526.0
2017-06-01 10:30:00,51.89,51.89,51.49,51.52,66750.0,49.5663,49.5663,49.1842,49.2128,66750.0
2017-06-01 10:35:00,51.51,51.72,51.5,51.65,47623.0,49.2033,49.4039,49.1937,49.337,47623.0
2017-06-01 10:40:00,51.69,51.72,51.43,51.48,72177.0,49.3752,49.4039,49.1269,49.1746,72177.0
2017-06-01 10:45:00,51.47,51.55,51.3,51.33,67078.0,49.1651,49.2415,49.0027,49.0314,67078.0
2017-06-01 10:50:00,51.35,51.52,51.35,51.51,47700.0,49.0505,49.2128,49.0505,49.2033,47700.0
2017-06-01 10:55:00,51.52,51.55,51.39,51.55,39631.0,49.2128,49.2415,49.0887,49.2415,39631.0
2017-06-01 11:00:00,51.57,51.69,51.52,51.53,48990.0,49.2606,49.3752,49.2128,49.2224,48990.0
2017-06-01 11:05:00,51.59,51.64,51.52,51.62,15633.0,49.2797,49.3275,49.2128,49.3084,15633.0
2017-06-01 11:10:00,51.65,51.83,51.65,51.83,48857.0,49.337,49.509,49.337,49.509,48857.0
2017-06-01 11:15:00,51.84,51.91,51.69,51.73,66854.0,49.5185,49.5854,49.3752,49.4134,66854.0
2017-06-01 11:20:00,51.76,51.88,51.72,51.81,35927.0,49.4421,49.5567,49.4039,49.4899,35927.0
2017-06-01 11:25:00,51.81,51.92,51.77,51.86,42692.0,49.4899,49.5949,49.4516,49.5376,42692.0
2017-06-01 11:30:00,51.9,52.01,51.87,51.98,105298.0,49.5758,49.6809,49.5472,49.6522,105298.0
2017-06-01 11:35:00,51.97,52.13,51.92,52.01,88469.0,49.6427,49.7955,49.5949,49.6809,88469.0
2017-06-01 11:40:00,52.07,52.12,52.0,52.07,89207.0,49.7382,49.786,49.6713,49.7382,89207.0
2017-06-01 11:45:00,52.05,52.21,52.04,52.2,113914.0,49.7191,49.8719,49.7096,49.8624,113914.0
2017-06-01 11:50:00,52.21,52.45,52.21,52.4,135347.0,49.8719,50.1012,49.8719,50.0534,135347.0
2017-06-01 11:55:00,52.42,52.59,52.42,52.48,110883.0,50.0725,50.2349,50.0725,50.1299,110883.0
2017-06-01 12:00:00,52.48,52.56,52.47,52.49,73358.0,50.1299,50.2063,50.1203,50.1394,73358.0
2017-06-01 12:05:00,52.48,52.55,52.47,52.51,26958.0,50.1299,50.1967,50.1203,50.1585,26958.0
2017-06-01 12:10:00,52.5,52.56,52.39,52.54,49044.0,50.149,50.2063,50.0439,50.1872,49044.0
2017-06-01 12:15:00,52.58,52.77,52.57,52.74,97529.0,50.2254,50.4069,50.2158,50.3782,97529.0
2017-06-01 12:20:00,52.73,52.78,52.64,52.73,38066.0,50.3687,50.4164,50.2827,50.3687,38066.0
2017-06-01 12:25:00,52.73,52.73,52.57,52.67,69475.0,50.3687,50.3687,50.2158,50.3113,69475.0
2017-06-01 12:30:00,52.69,52.78,52.66,52.75,50111.0,50.3304,50.4164,50.3018,50.3878,50111.0
2017-06-01 12:35:00,52.76,52.8,52.71,52.74,38942.0,50.3973,50.4355,50.3496,50.3782,38942.0
2017-06-01 12:40:00,52.74,52.83,52.69,52.83,67693.0,50.3782,50.4642,50.3304,50.4642,67693.0
2017-06-01 12:45:00,52.84,52.9,52.8,52.85,54070.0,50.4737,50.531,50.4355,50.4833,54070.0
2017-06-01 12:50:00,52.87,52.95,52.86,52.95,48147.0,50.5024,50.5788,50.4928,50.5788,48147.0
2017-06-01 12:55:00,52.96,52.98,52.79,52.82,54855.0,50.5884,50.6075,50.426,50.4546,54855.0
2017-06-01 13:00:00,52.82,52.88,52.79,52.8,31999.0,50.4546,50.5119,50.426,50.4355,31999.0
2017-06-01 13:05:00,52.79,52.95,52.78,52.93,75715.0,50.426,50.5788,50.4164,50.5597,75715.0
2017-06-01 13:10:00,52.9,52.99,52.89,52.98,37950.0,50.531,50.617,50.5215,50.6075,37950.0
2017-06-01 13:15:00,52.99,53.04,52.91,53.01,144698.0,50.617,50.6648,50.5406,50.6361,144698.0
2017-06-01 13:20:00,53.02,53.1,52.97,53.0,120152.0,50.6457,50.7221,50.5979,50.6266,120152.0
2017-06-01 13:25:00,53.0,53.08,53.0,53.03,34244.0,50.6266,50.703,50.6266,50.6552,34244.0
2017-06-01 13:30:00,53.01,53.04,52.93,52.94,33498.0,50.6361,50.6648,50.5597,50.5693,33498.0
2017-06-01 13:35:00,52.93,52.95,52.86,52.87,71508.0,50.5597,50.5788,50.4928,50.5024,71508.0
2017-06-01 13:40:00,52.87,52.96,52.86,52.96,23550.0,50.5024,50.5884,50.4928,50.5884,23550.0
2017-06-01 13:45:00,52.97,52.98,52.93,52.97,36771.0,50.5979,50.6075,50.5597,50.5979,36771.0
2017-06-01 13:50:00,52.96,53.01,52.94,52.98,46812.0,50.5884,50.6361,50.5693,50.6075,46812.0
2017-06-01 13:55:00,53.0,53.02,52.85,52.88,55124.0,50.6266,50.6457,50.4833,50.5119,55124.0
2017-06-01 14:00:00,52.87,52.97,52.86,52.97,22905.0,50.5024,50.5979,50.4928,50.5979,22905.0
2017-06-01 14:05:00,52.93,53.19,52.91,53.18,92928.0,50.5597,50.8081,50.5406,50.7985,92928.0
2017-06-01 14:10:00,53.19,53.27,53.13,53.21,83381.0,50.8081,50.8845,50.7507,50.8272,83381.0
2017-06-01 14:15:00,53.23,53.33,53.21,53.27,67929.0,50.8463,50.9418,50.8272,50.8845,67929.0
2017-06-01 14:20:00,53.29,53.49,53.29,53.43,210809.0,50.9036,51.0946,50.9036,51.0373,210809.0
2017-06-01 14:25:00,53.44,53.51,53.39,53.43,83820.0,51.0469,51.1137,50.9991,51.0373,83820.0
2017-06-01 14:30:00,53.41,53.43,53.23,53.3,43433.0,51.0182,51.0373,50.8463,50.9131,43433.0
2017-06-01 14:35:00,53.28,53.32,53.18,53.24,40952.0,50.894,50.9322,50.7985,50.8558,40952.0
2017-06-01 14:40:00,53.23,53.34,53.23,53.3,34195.0,50.8463,50.9513,50.8463,50.9131,34195.0
2017-06-01 14:45:00,53.3,53.39,53.28,53.34,32688.0,50.9131,50.9991,50.894,50.9513,32688.0
2017-06-01 14:50:00,53.35,53.39,53.28,53.28,14054.0,50.9609,50.9991,50.894,50.894,14054.0
2017-06-01 14:55:00,53.26,53.26,53.15,53.16,51974.0,50.8749,50.8749,50.7698,50.7794,51974.0
2017-06-01 15:00:00,53.15,53.24,53.12,53.13,66876.0,50.7698,50.8558,50.7412,50.7507,66876.0
2017-06-01 15:05:00,53.12,53.19,53.07,53.18,41744.0,50.7412,50.8081,50.6934,50.7985,41744.0
2017-06-01 15:10:00,53.16,53.22,53.16,53.17,25319.0,50.7794,50.8367,50.7794,50.789,25319.0
2017-06-01 15:15:00,53.17,53.26,53.15,53.25,42215.0,50.789,50.8749,50.7698,50.8654,42215.0
2017-06-01 15:20:00,53.27,53.27,53.17,53.22,14290.0,50.8845,50.8845,50.789,50.8367,14290.0
2017-06-01 15:25:00,53.2,53.21,53.15,53.19,26825.0,50.8176,50.8272,50.7698,50.8081,26825.0
2017-06-01 15:30:00,53.2,53.25,53.15,53.25,23535.0,50.8176,50.8654,50.7698,50.8654,23535.0
2017-06-01 15:35:00,53.25,53.34,53.23,53.34,39042.0,50.8654,50.9513,50.8463,50.9513,39042.0
2017-06-01 15:40:00,53.34,53.47,53.32,53.4,86494.0,50.9513,51.0755,50.9322,51.0087,86494.0
2017-06-01 15:45:00,53.4,53.65,53.36,53.6,207708.0,51.0087,51.2475,50.9704,51.1997,207708.0
2017-06-01 15:50:00,53.6,53.71,53.6,53.61,189087.0,51.1997,51.3048,51.1997,51.2092,189087.0
2017-06-01 15:55:00,53.61,53.77,53.6,53.73,209400.0,51.2092,51.3621,51.1997,51.3239,209400.0
2017-06-02 09:30:00,54.28,54.83,54.22,54.77,522408.0,51.8492,52.3746,51.7919,52.3173,522408.0
2017-06-02 09:35:00,54.81,55.05,54.64,54.64,398544.0,52.3555,52.5848,52.1931,52.1931,398544.0
2017-06-02 09:40:00,54.61,54.63,54.36,54.46,218813.0,52.1645,52.1836,51.9257,52.0212,218813.0
2017-06-02 09:45:00,54.46,54.47,54.01,54.24,256543.0,52.0212,52.0307,51.5913,51.811,256543.0
2017-06-02 09:50:00,54.22,54.22,53.91,53.94,197219.0,51.7919,51.7919,51.4958,51.5245,197219.0
2017-06-02 09:55:00,53.94,54.19,53.83,54.09,125072.0,51.5245,51.7633,51.4194,51.6678,125072.0
2017-06-02 10:00:00,54.09,54.21,54.03,54.06,155235.0,51.6678,51.7824,51.6104,51.6391,155235.0
2017-06-02 10:05:00,54.08,54.13,53.89,54.12,100980.0,51.6582,51.706,51.4767,51.6964,100980.0
2017-06-02 10:10:00,54.12,54.38,54.06,54.38,125036.0,51.6964,51.9448,51.6391,51.9448,125036.0
2017-06-02 10:15:00,54.37,54.39,54.19,54.25,99374.0,51.9352,51.9543,51.7633,51.8206,99374.0
2017-06-02 10:20:00,54.26,54.5,54.23,54.38,80377.0,51.8301,52.0594,51.8015,51.9448,80377.0
2017-06-02 10:25:00,54.4,54.58,54.33,54.54,104472.0,51.9639,52.1358,51.897,52.0976,104472.0
2017-06-02 10:30:00,54.56,54.73,54.54,54.64,99774.0,52.1167,52.2791,52.0976,52.1931,99774.0
2017-06-02 10:35:00,54.65,54.92,54.56,54.9,99741.0,52.2027,52.4606,52.1167,52.4415,99741.0
2017-06-02 10:40:00,54.89,54.92,54.73,54.88,115786.0,52.4319,52.4606,52.2791,52.4224,115786.0
2017-06-02 10:45:00,54.9,54.99,54.87,54.99,126193.0,52.4415,52.5274,52.4128,52.5274,126193.0
2017-06-02 10:50:00,55.0,55.28,54.98,55.17,285094.0,52.537,52.8045,52.5179,52.6994,285094.0
2017-06-02 10:55:00,55.16,55.25,54.93,55.04,75378.0,52.6898,52.7758,52.4701,52.5752,75378.0
2017-06-02 11:00:00,55.05,55.23,55.0,55.19,71355.0,52.5848,52.7567,52.537,52.7185,71355.0
2017-06-02 11:05:00,55.19,55.21,54.9,54.9,75547.0,52.7185,52.7376,52.4415,52.4415,75547.0
2017-06-02 11:10:00,54.89,54.98,54.79,54.87,55992.0,52.4319,52.5179,52.3364,52.4128,55992.0
2017-06-02 11:15:00,54.88,55.03,54.86,54.93,35907.0,52.4224,52.5657,52.4033,52.4701,35907.0
2017-06-02 11:20:00,54.95,55.01,54.91,54.93,26080.0,52.4892,52.5466,52.451,52.4701,26080.0
2017-06-02 11:25:00,54.99,55.16,54.99,55.13,55779.0,52.5274,52.6898,52.5274,52.6612,55779.0
2017-06-02 11:30:00,55.11,55.21,55.08,55.21,54490.0,52.6421,52.7376,52.6134,52.7376,54490.0
2017-06-02 11:35:00,55.2,55.49,55.15,55.47,140545.0,52.728,53.0051,52.6803,52.986,140545.0
2017-06-02 11:40:00,55.47,55.85,55.44,55.82,205206.0,52.986,53.3489,52.9573,53.3203,205206.0
2017-06-02 11:45:00,55.81,56.0,55.81,55.87,139316.0,53.3107,53.4922,53.3107,53.368,139316.0
2017-06-02 11:50:00,55.87,56.01,55.84,55.99,191846.0,53.368,53.5018,53.3394,53.4827,191846.0
2017-06-02 11:55:00,56.0,56.11,55.99,56.07,168903.0,53.4922,53.5973,53.4827,53.5591,168903.0
2017-06-02 12:00:00,56.08,56.09,55.71,55.75,152477.0,53.5686,53.5782,53.2152,53.2534,152477.0
2017-06-02 12:05:00,55.73,55.8,55.65,55.65,77108.0,53.2343,53.3012,53.1579,53.1579,77108.0
2017-06-02 12:10:00,55.65,55.74,55.61,55.73,53031.0,53.1579,53.2439,53.1197,53.2343,53031.0
2017-06-02 12:15:00,55.74,55.84,55.69,55.8,101470.0,53.2439,53.3394,53.1961,53.3012,101470.0
2017-06-02 12:20:00,55.8,55.83,55.64,55.75,30294.0,53.3012,53.3298,53.1483,53.2534,30294.0
2017-06-02 12:25:00,55.76,55.8,55.69,55.75,18944.0,53.263,53.3012,53.1961,53.2534,18944.0
2017-06-02 12:30:00,55.73,55.78,55.58,55.59,49185.0,53.2343,53.2821,53.091,53.1006,49185.0
2017-06-02 12:35:00,55.6,55.69,55.5,55.58,32720.0,53.1101,53.1961,53.0146,53.091,32720.0
2017-06-02 12:40:00,55.58,55.58,55.45,55.5,34825.0,53.091,53.091,52.9668,53.0146,34825.0
2017-06-02 12:45:00,55.51,55.6,55.47,55.6,40443.0,53.0242,53.1101,52.986,53.1101,40443.0
2017-06-02 12:50:00,55.61,55.66,55.57,55.62,13594.0,53.1197,53.1674,53.0815,53.1292,13594.0
2017-06-02 12:55:00,55.62,55.65,55.49,55.51,37261.0,53.1292,53.1579,53.0051,53.0242,37261.0
2017-06-02 13:00:00,55.56,55.6,55.48,55.5,32916.0,53.0719,53.1101,52.9955,53.0146,32916.0
2017-06-02 13:05:00,55.52,55.56,55.46,55.52,26430.0,53.0337,53.0719,52.9764,53.0337,26430.0
2017-06-02 13:10:00,55.48,55.56,55.41,55.56,94700.0,52.9955,53.0719,52.9286,53.0719,94700.0
2017-06-02 13:15:00,55.56,55.56,55.42,55.44,26767.0,53.0719,53.0719,52.9382,52.9573,26767.0
2017-06-02 13:20:00,55.44,55.5,55.33,55.33,66531.0,52.9573,53.0146,52.8522,52.8522,66531.0
2017-06-02 13:25:00,55.32,55.46,55.3,55.34,26723.0,52.8427,52.9764,52.8236,52.8618,26723.0
2017-06-02 13:30:00,55.35,55.52,55.35,55.52,75247.0,52.8713,53.0337,52.8713,53.0337,75247.0
2017-06-02 13:35:00,55.51,55.52,55.39,55.39,58018.0,53.0242,53.0337,52.9095,52.9095,58018.0
2017-06-02 13:40:00,55.37,55.46,55.37,55.44,35642.0,52.8904,52.9764,52.8904,52.9573,35642.0
2017-06-02 13:45:00,55.45,55.51,55.36,55.47,24815.0,52.9668,53.0242,52.8809,52.986,24815.0
2017-06-02 13:50:00,55.44,55.52,55.37,55.39,24149.0,52.9573,53.0337,52.8904,52.9095,24149.0
2017-06-02 13:55:00,55.37,55.41,55.32,55.39,20569.0,52.8904,52.9286,52.8427,52.9095,20569.0
2017-06-02 14:00:00,55.37,55.42,55.3,55.34,25793.0,52.8904,52.9382,52.8236,52.8618,25793.0
2017-06-02 14:05:00,55.35,55.39,55.22,55.26,42952.0,52.8713,52.9095,52.7471,52.7854,42952.0
2017-06-02 14:10:00,55.25,55.26,55.19,55.26,51947.0,52.7758,52.7854,52.7185,52.7854,51947.0
2017-06-02 14:15:00,55.27,55.44,55.27,55.41,34835.0,52.7949,52.9573,52.7949,52.9286,34835.0
2017-06-02 14:20:00,55.42,55.51,55.42,55.48,33404.0,52.9382,53.0242,52.9382,52.9955,33404.0
2017-06-02 14:25:00,55.47,55.48,55.21,55.23,32219.0,52.986,52.9955,52.7376,52.7567,32219.0
2017-06-02 14:30:00,55.28,55.31,55.17,55.18,41141.0,52.8045,52.8331,52.6994,52.7089,41141.0
2017-06-02 14:35:00,55.18,55.26,55.16,55.17,36945.0,52.7089,52.7854,52.6898,52.6994,36945.0
2017-06-02 14:40:00,55.18,55.21,55.05,55.05,57449.0,52.7089,52.7376,52.5848,52.5848,57449.0
2017-06-02 14:45:00,55.07,55.12,54.97,55.1,85879.0,52.6039,52.6516,52.5083,52.6325,85879.0
2017-06-02 14:50:00,55.08,55.23,55.08,55.16,30323.0,52.6134,52.7567,52.6134,52.6898,30323.0
2017-06-02 14:55:00,55.16,55.25,55.1,55.15,25444.0,52.6898,52.7758,52.6325,52.6803,25444.0
2017-06-02 15:00:00,55.18,55.3,55.16,55.3,53645.0,52.7089,52.8236,52.6898,52.8236,53645.0
2017-06-02 15:05:00,55.31,55.4,55.27,55.37,52614.0,52.8331,52.9191,52.7949,52.8904,52614.0
2017-06-02 15:10:00,55.36,55.42,55.16,55.18,23960.0,52.8809,52.9382,52.6898,52.7089,23960.0
2017-06-02 15:15:00,55.18,55.18,55.01,55.1,55561.0,52.7089,52.7089,52.5466,52.6325,55561.0
2017-06-02 15:20:00,55.1,55.35,55.1,55.33,41326.0,52.6325,52.8713,52.6325,52.8522,41326.0
2017-06-02 15:25:00,55.35,55.38,55.34,55.36,51635.0,52.8713,52.9,52.8618,52.8809,51635.0
2017-06-02 15:30:00,55.36,55.44,55.33,55.33,44321.0,52.8809,52.9573,52.8522,52.8522,44321.0
2017-06-02 15:35:00,55.35,55.45,55.3,55.35,46086.0,52.8713,52.9668,52.8236,52.8713,46086.0
2017-06-02 15:40:00,55.36,55.37,55.05,55.08,62832.0,52.8809,52.8904,52.5848,52.6134,62832.0
2017-06-02 15:45:00,55.09,55.15,54.84,54.86,139711.0,52.623,52.6803,52.3842,52.4033,139711.0
2017-06-02 15:50:00,54.86,54.99,54.7,54.72,208397.0,52.4033,52.5274,52.2504,52.2695,208397.0
2017-06-02 15:55:00,54.72,54.84,54.67,54.75,280426.0,52.2695,52.3842,52.2218,52.2982,280426.0
2017-06-05 09:30:00,54.86,55.05,54.63,54.71,138561.0,52.4033,52.5848,52.1836,52.26,138561.0
2017-06-05 09:35:00,54.69,54.87,54.65,54.8,109942.0,52.2409,52.4128,52.2027,52.346,109942.0
2017-06-05 09:40:00,54.77,54.8,54.53,54.67,83862.0,52.3173,52.346,52.088,52.2218,83862.0
2017-06-05 09:45:00,54.67,54.78,54.5,54.65,82101.0,52.2218,52.3269,52.0594,52.2027,82101.0
2017-06-05 09:50:00,54.66,54.75,54.47,54.55,95183.0,52.2122,52.2982,52.0307,52.1072,95183.0
2017-06-05 09:55:00,54.54,54.62,54.37,54.53,125361.0,52.0976,52.174,51.9352,52.088,125361.0
2017-06-05 10:00:00,54.53,54.92,54.46,54.84,145592.0,52.088,52.4606,52.0212,52.3842,145592.0
2017-06-05 10:05:00,54.86,54.89,54.62,54.76,94299.0,52.4033,52.4319,52.174,52.3077,94299.0
2017-06-05 10:10:00,54.76,54.8,54.62,54.8,30711.0,52.3077,52.346,52.174,52.346,30711.0
2017-06-05 10:15:00,54.73,54.84,54.63,54.82,51916.0,52.2791,52.3842,52.1836,52.3651,51916.0
2017-06-05 10:20:00,54.85,54.86,54.61,54.77,47042.0,52.3937,52.4033,52.1645,52.3173,47042.0
2017-06-05 10:25:00,54.75,54.78,54.63,54.68,18576.0,52.2982,52.3269,52.1836,52.2313,18576.0
2017-06-05 10:30:00,54.7,54.74,54.48,54.57,57791.0,52.2504,52.2886,52.0403,52.1263,57791.0
2017-06-05 10:35:00,54.55,54.72,54.46,54.52,52218.0,52.1072,52.2695,52.0212,52.0785,52218.0
2017-06-05 10:40:00,54.53,54.78,54.52,54.78,57800.0,52.088,52.3269,52.0785,52.3269,57800.0
2017-06-05 10:45:00,54.78,54.79,54.66,54.72,54312.0,52.3269,52.3364,52.2122,52.2695,54312.0
2017-06-05 10:50:00,54.69,54.7,54.53,54.54,23254.0,52.2409,52.2504,52.088,52.0976,23254.0
2017-06-05 10:55:00,54.55,54.56,54.42,54.49,52119.0,52.1072,52.1167,51.983,52.0498,52119.0
2017-06-05 11:00:00,54.48,54.48,54.06,54.16,198812.0,52.0403,52.0403,51.6391,51.7346,198812.0
2017-06-05 11:05:00,54.13,54.28,54.08,54.24,80505.0,51.706,51.8492,51.6582,51.811,80505.0
2017-06-05 11:10:00,54.25,54.35,54.24,54.32,70280.0,51.8206,51.9161,51.811,51.8875,70280.0
2017-06-05 11:15:00,54.3,54.4,54.26,54.32,55891.0,51.8683,51.9639,51.8301,51.8875,55891.0
2017-06-05 11:20:00,54.31,54.31,54.14,54.14,22165.0,51.8779,51.8779,51.7155,51.7155,22165.0
2017-06-05 11:25:00,54.12,54.15,53.99,54.05,132740.0,51.6964,51.7251,51.5722,51.6295,132740.0
2017-06-05 11:30:00,54.06,54.15,54.01,54.04,79610.0,51.6391,51.7251,51.5913,51.62,79610.0
2017-06-05 11:35:00,54.02,54.07,53.93,53.97,62261.0,51.6009,51.6486,51.5149,51.5531,62261.0
2017-06-05 11:40:00,53.99,54.01,53.87,53.87,61645.0,51.5722,51.5913,51.4576,51.4576,61645.0
2017-06-05 11:45:00,53.87,53.9,53.7,53.76,92409.0,51.4576,51.4863,51.2952,51.3525,92409.0
2017-06-05 11:50:00,53.78,53.96,53.75,53.94,37188.0,51.3716,51.5436,51.343,51.5245,37188.0
2017-06-05 11:55:00,53.95,54.15,53.9,54.1,114499.0,51.534,51.7251,51.4863,51.6773,114499.0
2017-06-05 12:00:00,54.11,54.33,54.07,54.28,99504.0,51.6869,51.897,51.6486,51.8492,99504.0
2017-06-05 12:05:00,54.28,54.34,54.15,54.17,44477.0,51.8492,51.9066,51.7251,51.7442,44477.0
2017-06-05 12:10:00,54.18,54.23,54.13,54.19,19746.0,51.7537,51.8015,51.706,51.7633,19746.0
2017-06-05 12:15:00,54.22,54.24,54.15,54.2,10399.0,51.7919,51.811,51.7251,51.7728,10399.0
2017-06-05 12:20:00,54.18,54.27,54.16,54.22,18269.0,51.7537,51.8397,51.7346,51.7919,18269.0
2017-06-05 12:25:00,54.21,54.25,54.08,54.17,20336.0,51.7824,51.8206,51.6582,51.7442,20336.0
2017-06-05 12:30:00,54.18,54.22,54.09,54.1,12574.0,51.7537,51.7919,51.6678,51.6773,12574.0
2017-06-05 12:35:00,54.11,54.14,54.07,54.13,29600.0,51.6869,51.7155,51.6486,51.706,29600.0
2017-06-05 12:40:00,54.11,54.19,54.05,54.19,13492.0,51.6869,51.7633,51.6295,51.7633,13492.0
2017-06-05 12:45:00,54.22,54.31,54.22,54.3,30859.0,51.7919,51.8779,51.7919,51.8683,30859.0
2017-06-05 12:50:00,54.29,54.35,54.17,54.25,42430.0,51.8588,51.9161,51.7442,51.8206,42430.0
2017-06-05 12:55:00,54.27,54.35,54.23,54.35,51110.0,51.8397,51.9161,51.8015,51.9161,51110.0
2017-06-05 13:00:00,54.35,54.45,54.33,54.44,85163.0,51.9161,52.0116,51.897,52.0021,85163.0
2017-06-05 13:05:00,54.45,54.48,54.38,54.39,68900.0,52.0116,52.0403,51.9448,51.9543,68900.0
2017-06-05 13:10:00,54.36,54.47,54.35,54.45,27340.0,51.9257,52.0307,51.9161,52.0116,27340.0
2017-06-05 13:15:00,54.45,54.51,54.4,54.43,38862.0,52.0116,52.0689,51.9639,51.9925,38862.0
2017-06-05 13:20:00,54.4,54.4,54.3,54.37,18266.0,51.9639,51.9639,51.8683,51.9352,18266.0
2017-06-05 13:25:00,54.39,54.45,54.38,54.41,11304.0,51.9543,52.0116,51.9448,51.9734,11304.0
2017-06-05 13:30:00,54.38,54.41,54.2,54.32,34014.0,51.9448,51.9734,51.7728,51.8875,34014.0
2017-06-05 13:35:00,54.32,54.35,54.26,54.33,12835.0,51.8875,51.9161,51.8301,51.897,12835.0
2017-06-05 13:40:00,54.33,54.33,54.2,54.27,13264.0,51.897,51.897,51.7728,51.8397,13264.0
2017-06-05 13:45:00,54.27,54.35,54.27,54.31,18383.0,51.8397,51.9161,51.8397,51.8779,18383.0
2017-06-05 13:50:00,54.32,54.41,54.29,54.29,35471.0,51.8875,51.9734,51.8588,51.8588,35471.0
2017-06-05 13:55:00,54.29,54.34,54.23,54.31,22795.0,51.8588,51.9066,51.8015,51.8779,22795.0
2017-06-05 14:00:00,54.32,54.47,54.31,54.37,23752.0,51.8875,52.0307,51.8779,51.9352,23752.0
2017-06-05 14:05:00,54.37,54.37,54.19,54.21,64278.0,51.9352,51.9352,51.7633,51.7824,64278.0
2017-06-05 14:10:00,54.21,54.29,54.21,54.22,6375.0,51.7824,51.8588,51.7824,51.7919,6375.0
2017-06-05 14:15:00,54.25,54.26,54.2,54.23,3527.0,51.8206,51.8301,51.7728,51.8015,3527.0
2017-06-05 14:20:00,54.22,54.36,54.22,54.35,20717.0,51.7919,51.9257,51.7919,51.9161,20717.0
2017-06-05 14:25:00,54.36,54.4,54.31,54.39,21262.0,51.9257,51.9639,51.8779,51.9543,21262.0
2017-06-05 14:30:00,54.37,54.41,54.32,54.32,16414.0,51.9352,51.9734,51.8875,51.8875,16414.0
2017-06-05 14:35:00,54.3,54.37,54.27,54.33,26000.0,51.8683,51.9352,51.8397,51.897,26000.0
2017-06-05 14:40:00,54.36,54.45,54.31,54.44,16876.0,51.9257,52.0116,51.8779,52.0021,16876.0
2017-06-05 14:45:00,54.43,54.47,54.41,54.42,27624.0,51.9925,52.0307,51.9734,51.983,27624.0
2017-06-05 14:50:00,54.42,54.48,54.41,54.43,22417.0,51.983,52.0403,51.9734,51.9925,22417.0
2017-06-05 14:55:00,54.43,54.44,54.35,54.36,31930.0,51.9925,52.0021,51.9161,51.9257,31930.0
2017-06-05 15:00:00,54.36,54.37,54.22,54.22,22059.0,51.9257,51.9352,51.7919,51.7919,22059.0
2017-06-05 15:05:00,54.24,54.29,54.22,54.25,30957.0,51.811,51.8588,51.7919,51.8206,30957.0
2017-06-05 15:10:00,54.25,54.26,54.2,54.2,17588.0,51.8206,51.8301,51.7728,51.7728,17588.0
2017-06-05 15:15:00,54.18,54.19,54.11,54.15,15525.0,51.7537,51.7633,51.6869,51.7251,15525.0
2017-06-05 15:20:00,54.16,54.2,54.09,54.1,21609.0,51.7346,51.7728,51.6678,51.6773,21609.0
2017-06-05 15:25:00,54.09,54.21,54.07,54.2,50254.0,51.6678,51.7824,51.6486,51.7728,50254.0
2017-06-05 15:30:00,54.19,54.25,54.14,54.17,29132.0,51.7633,51.8206,51.7155,51.7442,29132.0
2017-06-05 15:35:00,54.17,54.24,54.15,54.18,32601.0,51.7442,51.811,51.7251,51.7537,32601.0
2017-06-05 15:40:00,54.17,54.17,53.9,54.0,83209.0,51.7442,51.7442,51.4863,51.5818,83209.0
2017-06-05 15:45:00,54.0,54.01,53.82,53.89,72347.0,51.5818,51.5913,51.4098,51.4767,72347.0
2017-06-05 15:50:00,53.89,53.89,53.71,53.76,88111.0,51.4767,51.4767,51.3048,51.3525,88111.0
2017-06-05 15:55:00,53.76,53.85,53.73,53.75,132529.0,51.3525,51.4385,51.3239,51.343,132529.0
2017-06-06 09:30:00,52.78,52.78,52.4,52.66,309206.0,50.4164,50.4164,50.0534,50.3018,309206.0
2017-06-06 09:35:00,52.63,52.86,52.49,52.68,217089.0,50.2731,50.4928,50.1394,50.3209,217089.0
2017-06-06 09:40:00,52.66,53.04,52.5,52.88,221302.0,50.3018,50.6648,50.149,50.5119,221302.0
2017-06-06 09:45:00,52.9,53.18,52.78,53.15,151687.0,50.531,50.7985,50.4164,50.7698,151687.0
2017-06-06 09:50:00,53.19,53.37,53.11,53.33,75362.0,50.8081,50.98,50.7316,50.9418,75362.0
2017-06-06 09:55:00,53.36,53.45,53.3,53.45,79696.0,50.9704,51.0564,50.9131,51.0564,79696.0
2017-06-06 10:00:00,53.48,53.5,53.26,53.39,96415.0,51.0851,51.1042,50.8749,50.9991,96415.0
2017-06-06 10:05:00,53.4,53.46,53.11,53.21,90238.0,51.0087,51.066,50.7316,50.8272,90238.0
2017-06-06 10:10:00,53.23,53.38,53.23,53.35,59305.0,50.8463,50.9895,50.8463,50.9609,59305.0
2017-06-06 10:15:00,53.37,53.53,53.36,53.47,77133.0,50.98,51.1328,50.9704,51.0755,77133.0
2017-06-06 10:20:00,53.46,53.47,53.2,53.31,60655.0,51.066,51.0755,50.8176,50.9227,60655.0
2017-06-06 10:25:00,53.31,53.5,53.28,53.42,76546.0,50.9227,51.1042,50.894,51.0278,76546.0
2017-06-06 10:30:00,53.41,53.53,53.28,53.33,49899.0,51.0182,51.1328,50.894,50.9418,49899.0
2017-06-06 10:35:00,53.34,53.37,53.16,53.16,69742.0,50.9513,50.98,50.7794,50.7794,69742.0
2017-06-06 10:40:00,53.15,53.4,53.15,53.4,36896.0,50.7698,51.0087,50.7698,51.0087,36896.0
2017-06-06 10:45:00,53.39,53.4,53.26,53.37,30734.0,50.9991,51.0087,50.8749,50.98,30734.0
2017-06-06 10:50:00,53.36,53.36,53.21,53.26,27452.0,50.9704,50.9704,50.8272,50.8749,27452.0
2017-06-06 10:55:00,53.2,53.2,53.06,53.08,48348.0,50.8176,50.8176,50.6839,50.703,48348.0
2017-06-06 11:00:00,53.1,53.11,52.94,52.97,67745.0,50.7221,50.7316,50.5693,50.5979,67745.0
2017-06-06 11:05:00,52.98,52.98,52.75,52.92,103535.0,50.6075,50.6075,50.3878,50.5501,103535.0
2017-06-06 11:10:00,52.96,53.06,52.9,53.05,52406.0,50.5884,50.6839,50.531,50.6743,52406.0
2017-06-06 11:15:00,53.07,53.1,52.78,52.91,83358.0,50.6934,50.7221,50.4164,50.5406,83358.0
2017-06-06 11:20:00,52.91,52.94,52.81,52.83,33216.0,50.5406,50.5693,50.4451,50.4642,33216.0
2017-06-06 11:25:00,52.84,52.92,52.76,52.85,48679.0,50.4737,50.5501,50.3973,50.4833,48679.0
2017-06-06 11:30:00,52.89,53.01,52.86,52.98,54893.0,50.5215,50.6361,50.4928,50.6075,54893.0
2017-06-06 11:35:00,53.02,53.14,53.0,53.09,22692.0,50.6457,50.7603,50.6266,50.7125,22692.0
2017-06-06 11:40:00,53.1,53.31,53.1,53.21,73115.0,50.7221,50.9227,50.7221,50.8272,73115.0
2017-06-06 11:45:00,53.25,53.32,53.14,53.2,91871.0,50.8654,50.9322,50.7603,50.8176,91871.0
2017-06-06 11:50:00,53.24,53.27,53.17,53.23,18410.0,50.8558,50.8845,50.789,50.8463,18410.0
2017-06-06 11:55:00,53.25,53.25,53.03,53.09,51161.0,50.8654,50.8654,50.6552,50.7125,51161.0
2017-06-06 12:00:00,53.09,53.23,53.09,53.22,15153.0,50.7125,50.8463,50.7125,50.8367,15153.0
2017-06-06 12:05:00,53.22,53.26,53.17,53.21,14990.0,50.8367,50.8749,50.789,50.8272,14990.0
2017-06-06 12:10:00,53.19,53.36,53.16,53.36,44709.0,50.8081,50.9704,50.7794,50.9704,44709.0
2017-06-06 12:15:00,53.35,53.45,53.34,53.34,86517.0,50.9609,51.0564,50.9513,50.9513,86517.0
2017-06-06 12:20:00,53.33,53.44,53.3,53.3,43580.0,50.9418,51.0469,50.9131,50.9131,43580.0
2017-06-06 12:25:00,53.31,53.31,53.19,53.23,37018.0,50.9227,50.9227,50.8081,50.8463,37018.0
2017-06-06 12:30:00,53.23,53.26,53.17,53.26,19498.0,50.8463,50.8749,50.789,50.8749,19498.0
2017-06-06 12:35:00,53.27,53.27,53.15,53.18,21684.0,50.8845,50.8845,50.7698,50.7985,21684.0
2017-06-06 12:40:00,53.15,53.23,53.14,53.22,18102.0,50.7698,50.8463,50.7603,50.8367,18102.0
2017-06-06 12:45:00,53.21,53.33,53.2,53.25,23421.0,50.8272,50.9418,50.8176,50.8654,23421.0
2017-06-06 12:50:00,53.26,53.37,53.26,53.33,121752.0,50.8749,50.98,50.8749,50.9418,121752.0
2017-06-06 12:55:00,53.31,53.39,53.3,53.32,15386.0,50.9227,50.9991,50.9131,50.9322,15386.0
2017-06-06 13:00:00,53.35,53.37,53.28,53.37,24282.0,50.9609,50.98,50.894,50.98,24282.0
2017-06-06 13:05:00,53.37,53.42,53.34,53.36,16906.0,50.98,51.0278,50.9513,50.9704,16906.0
2017-06-06 13:10:00,53.33,53.36,53.22,53.28,12604.0,50.9418,50.9704,50.8367,50.894,12604.0
2017-06-06 13:15:00,53.32,53.35,53.21,53.31,23889.0,50.9322,50.9609,50.8272,50.9227,23889.0
2017-06-06 13:20:00,53.33,53.39,53.25,53.26,16978.0,50.9418,50.9991,50.8654,50.8749,16978.0
2017-06-06 13:25:00,53.28,53.37,53.28,53.33,32834.0,50.894,50.98,50.894,50.9418,32834.0
2017-06-06 13:30:00,53.33,53.33,53.2,53.24,13881.0,50.9418,50.9418,50.8176,50.8558,13881.0
2017-06-06 13:35:00,53.23,53.37,53.23,53.33,19910.0,50.8463,50.98,50.8463,50.9418,19910.0
2017-06-06 13:40:00,53.35,53.43,53.3,53.37,33633.0,50.9609,51.0373,50.9131,50.98,33633.0
2017-06-06 13:45:00,53.37,53.41,53.33,53.4,15489.0,50.98,51.0182,50.9418,51.0087,15489.0
2017-06-06 13:50:00,53.39,53.42,53.35,53.36,6402.0,50.9991,51.0278,50.9609,50.9704,6402.0
2017-06-06 13:55:00,53.35,53.49,53.31,53.47,40924.0,50.9609,51.0946,50.9227,51.0755,40924.0
2017-06-06 14:00:00,53.46,53.69,53.46,53.68,111096.0,51.066,51.2857,51.066,51.2761,111096.0
2017-06-06 14:05:00,53.69,53.73,53.65,53.69,39062.0,51.2857,51.3239,51.2475,51.2857,39062.0
2017-06-06 14:10:00,53.7,53.85,53.65,53.84,45454.0,51.2952,51.4385,51.2475,51.4289,45454.0
2017-06-06 14:15:00,53.83,54.01,53.79,53.97,119775.0,51.4194,51.5913,51.3812,51.5531,119775.0
2017-06-06 14:20:00,53.95,53.99,53.82,53.87,39856.0,51.534,51.5722,51.4098,51.4576,39856.0
2017-06-06 14:25:00,53.84,53.89,53.79,53.87,39580.0,51.4289,51.4767,51.3812,51.4576,39580.0
2017-06-06 14:30:00,53.88,54.15,53.88,54.12,95065.0,51.4672,51.7251,51.4672,51.6964,95065.0
2017-06-06 14:35:00,54.11,54.22,54.1,54.14,87890.0,51.6869,51.7919,51.6773,51.7155,87890.0
2017-06-06 14:40:00,54.16,54.4,54.15,54.34,106435.0,51.7346,51.9639,51.7251,51.9066,106435.0
2017-06-06 14:45:00,54.3,54.45,54.29,54.4,66669.0,51.8683,52.0116,51.8588,51.9639,66669.0
2017-06-06 14:50:00,54.41,54.47,54.35,54.4,35824.0,51.9734,52.0307,51.9161,51.9639,35824.0
2017-06-06 14:55:00,54.42,54.5,54.33,54.36,67317.0,51.983,52.0594,51.897,51.9257,67317.0
2017-06-06 15:00:00,54.36,54.5,54.35,54.42,216536.0,51.9257,52.0594,51.9161,51.983,216536.0
2017-06-06 15:05:00,54.41,54.41,54.32,54.38,21574.0,51.9734,51.9734,51.8875,51.9448,21574.0
2017-06-06 15:10:00,54.33,54.33,54.15,54.28,77673.0,51.897,51.897,51.7251,51.8492,77673.0
2017-06-06 15:15:00,54.27,54.31,54.17,54.24,27827.0,51.8397,51.8779,51.7442,51.811,27827.0
2017-06-06 15:20:00,54.25,54.34,54.15,54.16,46839.0,51.8206,51.9066,51.7251,51.7346,46839.0
2017-06-06 15:25:00,54.2,54.29,54.15,54.2,107282.0,51.7728,51.8588,51.7251,51.7728,107282.0
2017-06-06 15:30:00,54.19,54.22,53.82,53.85,161465.0,51.7633,51.7919,51.4098,51.4385,161465.0
2017-06-06 15:35:00,53.83,54.03,53.79,53.95,50421.0,51.4194,51.6104,51.3812,51.534,50421.0
2017-06-06 15:40:00,53.92,53.97,53.88,53.88,78113.0,51.5054,51.5531,51.4672,51.4672,78113.0
2017-06-06 15:45:00,53.87,53.89,53.71,53.71,80765.0,51.4576,51.4767,51.3048,51.3048,80765.0
2017-06-06 15:50:00,53.72,53.83,53.59,53.61,79720.0,51.3143,51.4194,51.1901,51.2092,79720.0
2017-06-06 15:55:00,53.62,53.66,53.54,53.57,117173.0,51.2188,51.257,51.1424,51.171,117173.0
2017-06-07 09:30:00,53.6,53.72,53.47,53.53,119487.0,51.1997,51.3143,51.0755,51.1328,119487.0
2017-06-07 09:35:00,53.49,53.94,53.42,53.93,172515.0,51.0946,51.5245,51.0278,51.5149,172515.0
2017-06-07 09:40:00,53.92,54.04,53.79,53.8,106140.0,51.5054,51.62,51.3812,51.3907,106140.0
2017-06-07 09:45:00,53.89,53.99,53.8,53.83,43454.0,51.4767,51.5722,51.3907,51.4194,43454.0
2017-06-07 09:50:00,53.89,54.06,53.57,54.02,95475.0,51.4767,51.6391,51.171,51.6009,95475.0
2017-06-07 09:55:00,54.01,54.13,53.98,54.12,86897.0,51.5913,51.706,51.5627,51.6964,86897.0
2017-06-07 10:00:00,54.12,54.24,54.0,54.09,80484.0,51.6964,51.811,51.5818,51.6678,80484.0
2017-06-07 10:05:00,54.09,54.12,53.96,53.98,33628.0,51.6678,51.6964,51.5436,51.5627,33628.0
2017-06-07 10:10:00,54.03,54.26,53.99,54.2,73228.0,51.6104,51.8301,51.5722,51.7728,73228.0
2017-06-07 10:15:00,54.19,54.33,54.14,54.31,77774.0,51.7633,51.897,51.7155,51.8779,77774.0
2017-06-07 10:20:00,54.31,54.31,54.2,54.21,23373.0,51.8779,51.8779,51.7728,51.7824,23373.0
2017-06-07 10:25:00,54.23,54.23,54.08,54.11,20071.0,51.8015,51.8015,51.6582,51.6869,20071.0
2017-06-07 10:30:00,54.12,54.12,53.72,54.0,136276.0,51.6964,51.6964,51.3143,51.5818,136276.0
2017-06-07 10:35:00,53.94,53.94,53.64,53.64,86426.0,51.5245,51.5245,51.2379,51.2379,86426.0
2017-06-07 10:40:00,53.65,53.85,53.53,53.79,61858.0,51.2475,51.4385,51.1328,51.3812,61858.0
2017-06-07 10:45:00,53.77,53.99,53.72,53.88,33403.0,51.3621,51.5722,51.3143,51.4672,33403.0
2017-06-07 10:50:00,53.9,54.1,53.81,54.1,55902.0,51.4863,51.6773,51.4003,51.6773,55902.0
2017-06-07 10:55:00,54.08,54.33,54.07,54.25,78508.0,51.6582,51.897,51.6486,51.8206,78508.0
2017-06-07 11:00:00,54.22,54.27,54.11,54.24,34072.0,51.7919,51.8397,51.6869,51.811,34072.0
2017-06-07 11:05:00,54.27,54.28,54.14,54.21,39769.0,51.8397,51.8492,51.7155,51.7824,39769.0
2017-06-07 11:10:00,54.2,54.3,54.13,54.29,26963.0,51.7728,51.8683,51.706,51.8588,26963.0
2017-06-07 11:15:00,54.3,54.36,54.23,54.24,68497.0,51.8683,51.9257,51.8015,51.811,68497.0
2017-06-07 11:20:00,54.27,54.3,54.19,54.22,17882.0,51.8397,51.8683,51.7633,51.7919,17882.0
2017-06-07 11:25:00,54.22,54.22,53.98,54.0,36959.0,51.7919,51.7919,51.5627,51.5818,36959.0
2017-06-07 11:30:00,53.99,54.23,53.99,54.07,54847.0,51.5722,51.8015,51.5722,51.6486,54847.0
2017-06-07 11:35:00,54.08,54.26,54.08,54.19,17809.0,51.6582,51.8301,51.6582,51.7633,17809.0
2017-06-07 11:40:00,54.14,54.14,53.92,53.93,10395.0,51.7155,51.7155,51.5054,51.5149,10395.0
2017-06-07 11:45:00,53.96,54.01,53.86,53.9,79280.0,51.5436,51.5913,51.4481,51.4863,79280.0
2017-06-07 11:50:00,53.89,54.08,53.89,54.07,69816.0,51.4767,51.6582,51.4767,51.6486,69816.0
2017-06-07 11:55:00,54.02,54.06,53.95,53.96,50485.0,51.6009,51.6391,51.534,51.5436,50485.0
2017-06-07 12:00:00,53.9,53.9,53.7,53.82,68130.0,51.4863,51.4863,51.2952,51.4098,68130.0
2017-06-07 12:05:00,53.83,53.89,53.82,53.83,17932.0,51.4194,51.4767,51.4098,51.4194,17932.0
2017-06-07 12:10:00,53.82,53.87,53.81,53.85,9393.0,51.4098,51.4576,51.4003,51.4385,9393.0
2017-06-07 12:15:00,53.85,53.92,53.82,53.91,7590.0,51.4385,51.5054,51.4098,51.4958,7590.0
2017-06-07 12:20:00,53.92,54.07,53.9,54.06,18720.0,51.5054,51.6486,51.4863,51.6391,18720.0
2017-06-07 12:25:00,54.06,54.1,54.02,54.07,13497.0,51.6391,51.6773,51.6009,51.6486,13497.0
2017-06-07 12:30:00,54.02,54.04,53.72,53.72,61174.0,51.6009,51.62,51.3143,51.3143,61174.0
2017-06-07 12:35:00,53.72,53.8,53.63,53.63,42276.0,51.3143,51.3907,51.2284,51.2284,42276.0
2017-06-07 12:40:00,53.61,53.76,53.58,53.69,32774.0,51.2092,51.3525,51.1806,51.2857,32774.0
2017-06-07 12:45:00,53.69,53.69,53.42,53.54,56029.0,51.2857,51.2857,51.0278,51.1424,56029.0
2017-06-07 12:50:00,53.56,53.56,53.25,53.41,108239.0,51.1615,51.1615,50.8654,51.0182,108239.0
2017-06-07 12:55:00,53.41,53.6,53.39,53.52,61741.0,51.0182,51.1997,50.9991,51.1233,61741.0
2017-06-07 13:00:00,53.52,53.66,53.46,53.65,19798.0,51.1233,51.257,51.066,51.2475,19798.0
2017-06-07 13:05:00,53.63,53.63,53.42,53.45,13793.0,51.2284,51.2284,51.0278,51.0564,13793.0
2017-06-07 13:10:00,53.44,53.54,53.43,53.47,15054.0,51.0469,51.1424,51.0373,51.0755,15054.0
2017-06-07 13:15:00,53.46,53.49,53.36,53.37,37141.0,51.066,51.0946,50.9704,50.98,37141.0
2017-06-07 13:20:00,53.36,53.52,53.26,53.5,40195.0,50.9704,51.1233,50.8749,51.1042,40195.0
2017-06-07 13:25:00,53.51,53.58,53.43,53.45,28563.0,51.1137,51.1806,51.0373,51.0564,28563.0
2017-06-07 13:30:00,53.44,53.5,53.31,53.38,10152.0,51.0469,51.1042,50.9227,50.9895,10152.0
2017-06-07 13:35:00,53.36,53.36,53.22,53.22,45494.0,50.9704,50.9704,50.8367,50.8367,45494.0
2017-06-07 13:40:00,53.2,53.31,53.18,53.27,23204.0,50.8176,50.9227,50.7985,50.8845,23204.0
2017-06-07 13:45:00,53.28,53.44,53.27,53.42,24014.0,50.894,51.0469,50.8845,51.0278,24014.0
2017-06-07 13:50:00,53.44,53.47,53.38,53.45,11261.0,51.0469,51.0755,50.9895,51.0564,11261.0
2017-06-07 13:55:00,53.44,53.67,53.44,53.45,51750.0,51.0469,51.2666,51.0469,51.0564,51750.0
2017-06-07 14:00:00,53.49,53.55,53.39,53.53,17831.0,51.0946,51.1519,50.9991,51.1328,17831.0
2017-06-07 14:05:00,53.58,53.66,53.53,53.55,59810.0,51.1806,51.257,51.1328,51.1519,59810.0
2017-06-07 14:10:00,53.55,53.61,53.46,53.53,16911.0,51.1519,51.2092,51.066,51.1328,16911.0
2017-06-07 14:15:00,53.51,53.51,53.36,53.46,35176.0,51.1137,51.1137,50.9704,51.066,35176.0
2017-06-07 14:20:00,53.48,53.48,53.35,53.44,24752.0,51.0851,51.0851,50.9609,51.0469,24752.0
2017-06-07 14:25:00,53.49,53.63,53.41,53.61,55265.0,51.0946,51.2284,51.0182,51.2092,55265.0
2017-06-07 14:30:00,53.62,53.85,53.6,53.83,103835.0,51.2188,51.4385,51.1997,51.4194,103835.0
2017-06-07 14:35:00,53.83,53.83,53.63,53.69,35681.0,51.4194,51.4194,51.2284,51.2857,35681.0
2017-06-07 14:40:00,53.67,53.68,53.59,53.65,10804.0,51.2666,51.2761,51.1901,51.2475,10804.0
2017-06-07 14:45:00,53.69,53.95,53.62,53.85,94924.0,51.2857,51.534,51.2188,51.4385,94924.0
2017-06-07 14:50:00,53.82,53.87,53.72,53.76,59960.0,51.4098,51.4576,51.3143,51.3525,59960.0
2017-06-07 14:55:00,53.77,53.77,53.64,53.67,16099.0,51.3621,51.3621,51.2379,51.2666,16099.0
2017-06-07 15:00:00,53.64,53.64,53.5,53.55,28535.0,51.2379,51.2379,51.1042,51.1519,28535.0
2017-06-07 15:05:00,53.55,53.66,53.51,53.61,24432.0,51.1519,51.257,51.1137,51.2092,24432.0
2017-06-07 15:10:00,53.58,53.65,53.51,53.65,42878.0,51.1806,51.2475,51.1137,51.2475,42878.0
2017-06-07 15:15:00,53.65,53.68,53.54,53.63,44525.0,51.2475,51.2761,51.1424,51.2284,44525.0
2017-06-07 15:20:00,53.66,53.76,53.66,53.75,26137.0,51.257,51.3525,51.257,51.343,26137.0
2017-06-07 15:25:00,53.74,53.89,53.72,53.86,22890.0,51.3334,51.4767,51.3143,51.4481,22890.0
2017-06-07 15:30:00,53.9,53.95,53.86,53.86,54175.0,51.4863,51.534,51.4481,51.4481,54175.0
2017-06-07 15:35:00,53.84,53.84,53.63,53.66,57062.0,51.4289,51.4289,51.2284,51.257,57062.0
2017-06-07 15:40:00,53.66,53.77,53.55,53.77,64616.0,51.257,51.3621,51.1519,51.3621,64616.0
2017-06-07 15:45:00,53.76,53.87,53.75,53.84,56833.0,51.3525,51.4576,51.343,51.4289,56833.0
2017-06-07 15:50:00,53.85,53.89,53.7,53.77,136576.0,51.4385,51.4767,51.2952,51.3621,136576.0
2017-06-07 15:55:00,53.79,53.8,53.68,53.75,177682.0,51.3812,51.3907,51.2761,51.343,177682.0
2017-06-08 09:30:00,53.72,53.88,53.52,53.64,150400.0,51.3143,51.4672,51.1233,51.2379,150400.0
2017-06-08 09:35:00,53.62,53.76,53.47,53.75,274379.0,51.2188,51.3525,51.0755,51.343,274379.0
2017-06-08 09:40:00,53.75,54.09,53.73,54.03,111721.0,51.343,51.6678,51.3239,51.6104,111721.0
2017-06-08 09:45:00,54.03,54.22,53.92,54.07,82161.0,51.6104,51.7919,51.5054,51.6486,82161.0
2017-06-08 09:50:00,54.08,54.11,53.61,54.09,111876.0,51.6582,51.6869,51.2092,51.6678,111876.0
2017-06-08 09:55:00,54.11,54.42,54.1,54.38,175547.0,51.6869,51.983,51.6773,51.9448,175547.0
2017-06-08 10:00:00,54.39,54.54,54.3,54.3,127135.0,51.9543,52.0976,51.8683,51.8683,127135.0
2017-06-08 10:05:00,54.29,54.58,54.26,54.41,91811.0,51.8588,52.1358,51.8301,51.9734,91811.0
2017-06-08 10:10:00,54.41,54.69,54.35,54.66,58268.0,51.9734,52.2409,51.9161,52.2122,58268.0
2017-06-08 10:15:00,54.62,54.84,54.52,54.72,133615.0,52.174,52.3842,52.0785,52.2695,133615.0
2017-06-08 10:20:00,54.67,54.71,54.4,54.59,78785.0,52.2218,52.26,51.9639,52.1454,78785.0
2017-06-08 10:25:00,54.57,54.63,54.3,54.36,59441.0,52.1263,52.1836,51.8683,51.9257,59441.0
2017-06-08 10:30:00,54.35,54.74,54.34,54.73,89838.0,51.9161,52.2886,51.9066,52.2791,89838.0
2017-06-08 10:35:00,54.75,54.82,54.6,54.68,88870.0,52.2982,52.3651,52.1549,52.2313,88870.0
2017-06-08 10:40:00,54.68,54.81,54.59,54.63,54960.0,52.2313,52.3555,52.1454,52.1836,54960.0
2017-06-08 10:45:00,54.63,54.83,54.63,54.75,47822.0,52.1836,52.3746,52.1836,52.2982,47822.0
2017-06-08 10:50:00,54.79,54.83,54.7,54.76,26917.0,52.3364,52.3746,52.2504,52.3077,26917.0
2017-06-08 10:55:00,54.73,54.84,54.67,54.83,51322.0,52.2791,52.3842,52.2218,52.3746,51322.0
2017-06-08 11:00:00,54.82,54.99,54.81,54.95,105254.0,52.3651,52.5274,52.3555,52.4892,105254.0
2017-06-08 11:05:00,54.97,55.13,54.96,55.01,73025.0,52.5083,52.6612,52.4988,52.5466,73025.0
2017-06-08 11:10:00,55.02,55.17,55.0,55.05,30529.0,52.5561,52.6994,52.537,52.5848,30529.0
2017-06-08 11:15:00,55.07,55.18,54.97,55.12,26864.0,52.6039,52.7089,52.5083,52.6516,26864.0
2017-06-08 11:20:00,55.16,55.22,55.12,55.14,28515.0,52.6898,52.7471,52.6516,52.6707,28515.0
2017-06-08 11:25:00,55.22,55.25,55.15,55.2,29451.0,52.7471,52.7758,52.6803,52.728,29451.0
2017-06-08 11:30:00,55.21,55.22,55.06,55.2,33427.0,52.7376,52.7471,52.5943,52.728,33427.0
2017-06-08 11:35:00,55.2,55.24,55.12,55.21,59308.0,52.728,52.7663,52.6516,52.7376,59308.0
2017-06-08 11:40:00,55.23,55.41,55.21,55.24,122060.0,52.7567,52.9286,52.7376,52.7663,122060.0
2017-06-08 11:45:00,55.23,55.35,55.15,55.35,36395.0,52.7567,52.8713,52.6803,52.8713,36395.0
2017-06-08 11:50:00,55.37,55.5,55.32,55.48,87444.0,52.8904,53.0146,52.8427,52.9955,87444.0
2017-06-08 11:55:00,55.5,55.51,55.29,55.44,55312.0,53.0146,53.0242,52.814,52.9573,55312.0
2017-06-08 12:00:00,55.43,55.5,55.42,55.45,26601.0,52.9477,53.0146,52.9382,52.9668,26601.0
2017-06-08 12:05:00,55.48,55.68,55.47,55.67,73696.0,52.9955,53.1865,52.986,53.177,73696.0
2017-06-08 12:10:00,55.68,55.83,55.61,55.81,146369.0,53.1865,53.3298,53.1197,53.3107,146369.0
2017-06-08 12:15:00,55.81,55.98,55.81,55.97,101921.0,53.3107,53.4731,53.3107,53.4636,101921.0
2017-06-08 12:20:00,55.98,55.98,55.75,55.79,76518.0,53.4731,53.4731,53.2534,53.2916,76518.0
2017-06-08 12:25:00,55.78,55.82,55.7,55.76,51936.0,53.2821,53.3203,53.2057,53.263,51936.0
2017-06-08 12:30:00,55.74,55.91,55.71,55.84,74975.0,53.2439,53.4062,53.2152,53.3394,74975.0
2017-06-08 12:35:00,55.85,55.86,55.7,55.73,20082.0,53.3489,53.3585,53.2057,53.2343,20082.0
2017-06-08 12:40:00,55.71,55.92,55.7,55.91,19023.0,53.2152,53.4158,53.2057,53.4062,19023.0
2017-06-08 12:45:00,55.9,56.0,55.84,55.96,75533.0,53.3967,53.4922,53.3394,53.454,75533.0
2017-06-08 12:50:00,55.97,56.03,55.9,56.03,156539.0,53.4636,53.5209,53.3967,53.5209,156539.0
2017-06-08 12:55:00,56.03,56.15,56.01,56.12,77124.0,53.5209,53.6355,53.5018,53.6068,77124.0
2017-06-08 13:00:00,56.1,56.19,56.04,56.19,49146.0,53.5877,53.6737,53.5304,53.6737,49146.0
2017-06-08 13:05:00,56.19,56.31,56.14,56.29,102051.0,53.6737,53.7883,53.626,53.7692,102051.0
2017-06-08 13:10:00,56.28,56.42,56.26,56.26,54565.0,53.7597,53.8934,53.7406,53.7406,54565.0
2017-06-08 13:15:00,56.28,56.58,56.28,56.46,150659.0,53.7597,54.0462,53.7597,53.9316,150659.0
2017-06-08 13:20:00,56.48,56.52,56.25,56.29,75976.0,53.9507,53.9889,53.731,53.7692,75976.0
2017-06-08 13:25:00,56.29,56.34,55.99,56.09,52120.0,53.7692,53.817,53.4827,53.5782,52120.0
2017-06-08 13:30:00,56.09,56.35,56.06,56.33,65982.0,53.5782,53.8265,53.5495,53.8074,65982.0
2017-06-08 13:35:00,56.35,56.41,56.22,56.22,56207.0,53.8265,53.8839,53.7024,53.7024,56207.0
2017-06-08 13:40:00,56.22,56.26,56.09,56.25,37509.0,53.7024,53.7406,53.5782,53.731,37509.0
2017-06-08 13:45:00,56.25,56.4,56.25,56.37,61750.0,53.731,53.8743,53.731,53.8457,61750.0
2017-06-08 13:50:00,56.38,56.52,56.33,56.43,77919.0,53.8552,53.9889,53.8074,53.903,77919.0
2017-06-08 13:55:00,56.43,56.5,56.37,56.46,36305.0,53.903,53.9698,53.8457,53.9316,36305.0
2017-06-08 14:00:00,56.49,56.51,56.3,56.3,59757.0,53.9603,53.9794,53.7788,53.7788,59757.0
2017-06-08 14:05:00,56.3,56.43,56.3,56.4,98345.0,53.7788,53.903,53.7788,53.8743,98345.0
2017-06-08 14:10:00,56.41,56.43,56.17,56.19,96131.0,53.8839,53.903,53.6546,53.6737,96131.0
2017-06-08 14:15:00,56.2,56.28,56.17,56.25,64196.0,53.6833,53.7597,53.6546,53.731,64196.0
2017-06-08 14:20:00,56.21,56.28,56.03,56.05,76133.0,53.6928,53.7597,53.5209,53.54,76133.0
2017-06-08 14:25:00,56.08,56.09,55.87,55.98,51419.0,53.5686,53.5782,53.368,53.4731,51419.0
2017-06-08 14:30:00,55.99,56.17,55.98,56.17,42118.0,53.4827,53.6546,53.4731,53.6546,42118.0
2017-06-08 14:35:00,56.18,56.18,55.95,55.95,30770.0,53.6642,53.6642,53.4445,53.4445,30770.0
2017-06-08 14:40:00,56.03,56.07,55.95,55.98,39694.0,53.5209,53.5591,53.4445,53.4731,39694.0
2017-06-08 14:45:00,56.01,56.01,55.7,55.78,85576.0,53.5018,53.5018,53.2057,53.2821,85576.0
2017-06-08 14:50:00,55.82,55.93,55.67,55.69,34979.0,53.3203,53.4254,53.177,53.1961,34979.0
2017-06-08 14:55:00,55.73,55.91,55.7,55.87,57586.0,53.2343,53.4062,53.2057,53.368,57586.0
2017-06-08 15:00:00,55.94,56.16,55.92,56.08,68887.0,53.4349,53.6451,53.4158,53.5686,68887.0
2017-06-08 15:05:00,56.07,56.18,55.96,56.16,47211.0,53.5591,53.6642,53.454,53.6451,47211.0
2017-06-08 15:10:00,56.17,56.18,56.02,56.02,54721.0,53.6546,53.6642,53.5113,53.5113,54721.0
2017-06-08 15:15:00,56.1,56.19,56.04,56.11,82152.0,53.5877,53.6737,53.5304,53.5973,82152.0
2017-06-08 15:20:00,56.11,56.18,56.04,56.17,20213.0,53.5973,53.6642,53.5304,53.6546,20213.0
2017-06-08 15:25:00,56.15,56.22,56.03,56.04,96406.0,53.6355,53.7024,53.5209,53.5304,96406.0
2017-06-08 15:30:00,56.03,56.12,55.9,56.07,19440.0,53.5209,53.6068,53.3967,53.5591,19440.0
2017-06-08 15:35:00,56.11,56.13,55.96,55.99,38583.0,53.5973,53.6164,53.454,53.4827,38583.0
2017-06-08 15:40:00,56.0,56.1,55.95,55.95,20975.0,53.4922,53.5877,53.4445,53.4445,20975.0
2017-06-08 15:45:00,55.95,56.13,55.95,56.08,47109.0,53.4445,53.6164,53.4445,53.5686,47109.0
2017-06-08 15:50:00,56.07,56.17,56.04,56.08,85754.0,53.5591,53.6546,53.5304,53.5686,85754.0
2017-06-08 15:55:00,56.06,56.11,55.84,55.9,159001.0,53.5495,53.5973,53.3394,53.3967,159001.0
2017-06-09 09:30:00,56.55,56.95,56.44,56.82,283920.0,54.0176,54.3997,53.9125,54.2755,283920.0
2017-06-09 09:35:00,56.83,56.85,56.27,56.38,274506.0,54.2851,54.3042,53.7501,53.8552,274506.0
2017-06-09 09:40:00,56.34,56.7,56.21,56.67,162304.0,53.817,54.1609,53.6928,54.1322,162304.0
2017-06-09 09:45:00,56.63,56.75,56.49,56.72,212292.0,54.094,54.2086,53.9603,54.18,212292.0
2017-06-09 09:50:00,56.77,56.95,56.52,56.87,191962.0,54.2277,54.3997,53.9889,54.3233,191962.0
2017-06-09 09:55:00,56.87,57.01,56.74,56.8,238455.0,54.3233,54.457,54.1991,54.2564,238455.0
2017-06-09 10:00:00,56.8,56.95,56.54,56.87,149169.0,54.2564,54.3997,54.008,54.3233,149169.0
2017-06-09 10:05:00,56.9,57.05,56.76,56.95,127239.0,54.3519,54.4952,54.2182,54.3997,127239.0
2017-06-09 10:10:00,56.96,57.09,56.82,56.94,130877.0,54.4092,54.5334,54.2755,54.3901,130877.0
2017-06-09 10:15:00,56.9,57.15,56.88,57.1,123389.0,54.3519,54.5907,54.3328,54.543,123389.0
2017-06-09 10:20:00,57.09,57.35,57.05,57.29,149732.0,54.5334,54.7818,54.4952,54.7245,149732.0
2017-06-09 10:25:00,57.28,57.44,57.2,57.41,98971.0,54.7149,54.8677,54.6385,54.8391,98971.0
2017-06-09 10:30:00,57.39,57.47,57.23,57.27,109089.0,54.82,54.8964,54.6671,54.7053,109089.0
2017-06-09 10:35:00,57.27,57.46,57.2,57.45,82436.0,54.7053,54.8868,54.6385,54.8773,82436.0
2017-06-09 10:40:00,57.44,57.61,57.37,57.6,146683.0,54.8677,55.0301,54.8009,55.0206,146683.0
2017-06-09 10:45:00,57.61,57.73,57.58,57.71,93949.0,55.0301,55.1447,55.0015,55.1256,93949.0
2017-06-09 10:50:00,57.73,57.75,57.61,57.67,72559.0,55.1447,55.1639,55.0301,55.0874,72559.0
2017-06-09 10:55:00,57.68,57.85,57.58,57.84,170383.0,55.097,55.2594,55.0015,55.2498,170383.0
2017-06-09 11:00:00,57.82,57.98,57.77,57.97,163162.0,55.2307,55.3836,55.183,55.374,163162.0
2017-06-09 11:05:00,57.97,58.09,57.88,57.9,120113.0,55.374,55.4886,55.288,55.3071,120113.0
2017-06-09 11:10:00,57.92,58.07,57.9,57.96,74427.0,55.3262,55.4695,55.3071,55.3644,74427.0
2017-06-09 11:15:00,57.99,58.13,57.96,57.98,52124.0,55.3931,55.5268,55.3644,55.3836,52124.0
2017-06-09 11:20:00,57.97,58.04,57.76,57.89,80029.0,55.374,55.4409,55.1734,55.2976,80029.0
2017-06-09 11:25:00,57.91,58.05,57.8,58.02,86840.0,55.3167,55.4504,55.2116,55.4218,86840.0
2017-06-09 11:30:00,58.02,58.19,57.95,58.17,169424.0,55.4218,55.5841,55.3549,55.565,169424.0
2017-06-09 11:35:00,58.17,58.23,57.98,58.14,99282.0,55.565,55.6224,55.3836,55.5364,99282.0
2017-06-09 11:40:00,58.14,58.31,58.12,58.24,72571.0,55.5364,55.6988,55.5173,55.6319,72571.0
2017-06-09 11:45:00,58.24,58.31,58.17,58.24,37552.0,55.6319,55.6988,55.565,55.6319,37552.0
2017-06-09 11:50:00,58.25,58.31,58.04,58.04,46474.0,55.6415,55.6988,55.4409,55.4409,46474.0
2017-06-09 11:55:00,58.03,58.19,58.03,58.06,59246.0,55.4313,55.5841,55.4313,55.46,59246.0
2017-06-09 12:00:00,58.06,58.17,57.87,58.12,175747.0,55.46,55.565,55.2785,55.5173,175747.0
2017-06-09 12:05:00,58.14,58.27,58.14,58.17,63778.0,55.5364,55.6606,55.5364,55.565,63778.0
2017-06-09 12:10:00,58.15,58.27,58.14,58.18,69921.0,55.5459,55.6606,55.5364,55.5746,69921.0
2017-06-09 12:15:00,58.16,58.16,57.87,57.92,125048.0,55.5555,55.5555,55.2785,55.3262,125048.0
2017-06-09 12:20:00,57.94,58.02,57.68,57.69,116091.0,55.3453,55.4218,55.097,55.1065,116091.0
2017-06-09 12:25:00,57.7,57.87,57.56,57.74,125068.0,55.1161,55.2785,54.9824,55.1543,125068.0
2017-06-09 12:30:00,57.75,57.98,57.75,57.86,138326.0,55.1639,55.3836,55.1639,55.2689,138326.0
2017-06-09 12:35:00,57.85,57.96,57.7,57.7,112435.0,55.2594,55.3644,55.1161,55.1161,112435.0
2017-06-09 12:40:00,57.69,57.79,57.53,57.65,78928.0,55.1065,55.2021,54.9537,55.0683,78928.0
2017-06-09 12:45:00,57.66,57.88,57.62,57.86,66314.0,55.0779,55.288,55.0397,55.2689,66314.0
2017-06-09 12:50:00,57.88,57.98,57.81,57.97,99113.0,55.288,55.3836,55.2212,55.374,99113.0
2017-06-09 12:55:00,57.99,58.08,57.94,57.95,81118.0,55.3931,55.4791,55.3453,55.3549,81118.0
2017-06-09 13:00:00,57.98,58.15,57.95,58.08,68115.0,55.3836,55.5459,55.3549,55.4791,68115.0
2017-06-09 13:05:00,58.06,58.06,57.71,57.77,70401.0,55.46,55.46,55.1256,55.183,70401.0
2017-06-09 13:10:00,57.79,57.88,57.48,57.66,189020.0,55.2021,55.288,54.9059,55.0779,189020.0
2017-06-09 13:15:00,57.64,57.68,57.4,57.55,117366.0,55.0588,55.097,54.8295,54.9728,117366.0
2017-06-09 13:20:00,57.54,57.77,57.51,57.73,45841.0,54.9633,55.183,54.9346,55.1447,45841.0
2017-06-09 13:25:00,57.73,57.82,57.66,57.77,48148.0,55.1447,55.2307,55.0779,55.183,48148.0
2017-06-09 13:30:00,57.83,57.84,57.65,57.74,19701.0,55.2403,55.2498,55.0683,55.1543,19701.0
2017-06-09 13:35:00,57.76,57.8,57.41,57.43,67437.0,55.1734,55.2116,54.8391,54.8582,67437.0
2017-06-09 13:40:00,57.5,57.59,57.46,57.57,99369.0,54.925,55.011,54.8868,54.9919,99369.0
2017-06-09 13:45:00,57.56,57.62,57.29,57.3,57279.0,54.9824,55.0397,54.7245,54.734,57279.0
2017-06-09 13:50:00,57.31,57.42,57.17,57.2,65341.0,54.7436,54.8486,54.6098,54.6385,65341.0
2017-06-09 13:55:00,57.19,57.28,56.95,56.98,110969.0,54.6289,54.7149,54.3997,54.4283,110969.0
2017-06-09 14:00:00,56.93,57.21,56.91,57.18,69129.0,54.3806,54.648,54.3615,54.6194,69129.0
2017-06-09 14:05:00,57.22,57.24,56.97,57.0,60678.0,54.6576,54.6767,54.4188,54.4474,60678.0
2017-06-09 14:10:00,57.05,57.13,56.82,56.94,107323.0,54.4952,54.5716,54.2755,54.3901,107323.0
2017-06-09 14:15:00,56.99,57.09,56.92,56.96,107974.0,54.4379,54.5334,54.371,54.4092,107974.0
2017-06-09 14:20:00,56.9,57.2,56.87,57.09,134389.0,54.3519,54.6385,54.3233,54.5334,134389.0
2017-06-09 14:25:00,57.05,57.16,56.88,56.91,57615.0,54.4952,54.6003,54.3328,54.3615,57615.0
2017-06-09 14:30:00,56.87,57.01,56.59,56.68,170200.0,54.3233,54.457,54.0558,54.1418,170200.0
2017-06-09 14:35:00,56.68,56.75,56.46,56.75,103676.0,54.1418,54.2086,53.9316,54.2086,103676.0
2017-06-09 14:40:00,56.75,56.77,56.3,56.33,95037.0,54.2086,54.2277,53.7788,53.8074,95037.0
2017-06-09 14:45:00,56.31,56.31,55.88,55.92,235275.0,53.7883,53.7883,53.3776,53.4158,235275.0
2017-06-09 14:50:00,55.89,56.16,55.69,56.16,173680.0,53.3871,53.6451,53.1961,53.6451,173680.0
2017-06-09 14:55:00,56.16,56.34,56.06,56.11,103848.0,53.6451,53.817,53.5495,53.5973,103848.0
2017-06-09 15:00:00,56.17,56.52,56.09,56.28,114152.0,53.6546,53.9889,53.5782,53.7597,114152.0
2017-06-09 15:05:00,56.3,56.5,56.08,56.44,93394.0,53.7788,53.9698,53.5686,53.9125,93394.0
2017-06-09 15:10:00,56.44,56.74,56.42,56.64,70634.0,53.9125,54.1991,53.8934,54.1036,70634.0
2017-06-09 15:15:00,56.64,56.95,56.53,56.86,88949.0,54.1036,54.3997,53.9985,54.3137,88949.0
2017-06-09 15:20:00,56.87,56.95,56.76,56.89,93717.0,54.3233,54.3997,54.2182,54.3424,93717.0
2017-06-09 15:25:00,56.9,56.91,56.71,56.88,72311.0,54.3519,54.3615,54.1704,54.3328,72311.0
2017-06-09 15:30:00,56.91,56.91,56.47,56.65,103325.0,54.3615,54.3615,53.9412,54.1131,103325.0
2017-06-09 15:35:00,56.68,56.71,56.43,56.46,51574.0,54.1418,54.1704,53.903,53.9316,51574.0
2017-06-09 15:40:00,56.46,56.46,56.22,56.39,132035.0,53.9316,53.9316,53.7024,53.8648,132035.0
2017-06-09 15:45:00,56.37,56.49,56.32,56.46,105572.0,53.8457,53.9603,53.7979,53.9316,105572.0
2017-06-09 15:50:00,56.48,56.75,56.45,56.71,123257.0,53.9507,54.2086,53.9221,54.1704,123257.0
2017-06-09 15:55:00,56.71,56.8,56.52,56.76,128994.0,54.1704,54.2564,53.9889,54.2182,128994.0
2017-06-12 09:30:00,56.78,57.17,56.78,57.16,165866.0,54.2373,54.6098,54.2373,54.6003,165866.0
2017-06-12 09:35:00,57.18,57.24,56.85,56.86,262137.0,54.6194,54.6767,54.3042,54.3137,262137.0
2017-06-12 09:40:00,56.85,56.89,56.53,56.75,254808.0,54.3042,54.3424,53.9985,54.2086,254808.0
2017-06-12 09:45:00,56.77,57.01,56.69,56.77,187192.0,54.2277,54.457,54.1513,54.2277,187192.0
2017-06-12 09:50:00,56.79,56.79,56.35,56.49,134936.0,54.2468,54.2468,53.8265,53.9603,134936.0
2017-06-12 09:55:00,56.49,56.57,56.22,56.34,123150.0,53.9603,54.0367,53.7024,53.817,123150.0
2017-06-12 10:00:00,56.34,56.36,55.94,56.33,189188.0,53.817,53.8361,53.4349,53.8074,189188.0
2017-06-12 10:05:00,56.35,56.51,56.21,56.25,124847.0,53.8265,53.9794,53.6928,53.731,124847.0
2017-06-12 10:10:00,56.28,56.71,56.27,56.59,113678.0,53.7597,54.1704,53.7501,54.0558,113678.0
2017-06-12 10:15:00,56.57,57.08,56.45,57.06,111752.0,54.0367,54.5239,53.9221,54.5048,111752.0
2017-06-12 10:20:00,57.04,57.07,56.8,57.01,110156.0,54.4856,54.5143,54.2564,54.457,110156.0
2017-06-12 10:25:00,56.99,56.99,56.6,56.77,57579.0,54.4379,54.4379,54.0654,54.2277,57579.0
2017-06-12 10:30:00,56.75,56.75,56.42,56.54,97667.0,54.2086,54.2086,53.8934,54.008,97667.0
2017-06-12 10:35:00,56.55,56.95,56.52,56.9,95278.0,54.0176,54.3997,53.9889,54.3519,95278.0
2017-06-12 10:40:00,56.9,57.25,56.87,57.25,175652.0,54.3519,54.6862,54.3233,54.6862,175652.0
2017-06-12 10:45:00,57.23,57.29,56.9,57.08,115903.0,54.6671,54.7245,54.3519,54.5239,115903.0
2017-06-12 10:50:00,57.05,57.42,56.95,57.4,150467.0,54.4952,54.8486,54.3997,54.8295,150467.0
2017-06-12 10:55:00,57.4,57.4,57.03,57.3,71366.0,54.8295,54.8295,54.4761,54.734,71366.0
2017-06-12 11:00:00,57.26,57.37,57.14,57.22,62654.0,54.6958,54.8009,54.5812,54.6576,62654.0
2017-06-12 11:05:00,57.28,57.28,56.94,57.0,48512.0,54.7149,54.7149,54.3901,54.4474,48512.0
2017-06-12 11:10:00,56.99,57.23,56.92,56.95,45241.0,54.4379,54.6671,54.371,54.3997,45241.0
2017-06-12 11:15:00,56.93,57.07,56.79,56.93,61407.0,54.3806,54.5143,54.2468,54.3806,61407.0
2017-06-12 11:20:00,56.98,56.99,56.64,56.69,69547.0,54.4283,54.4379,54.1036,54.1513,69547.0
2017-06-12 11:25:00,56.71,56.75,56.62,56.64,48237.0,54.1704,54.2086,54.0845,54.1036,48237.0
2017-06-12 11:30:00,56.65,56.86,56.57,56.65,60321.0,54.1131,54.3137,54.0367,54.1131,60321.0
2017-06-12 11:35:00,56.62,56.67,56.41,56.41,81122.0,54.0845,54.1322,53.8839,53.8839,81122.0
2017-06-12 11:40:00,56.4,56.58,56.18,56.22,105421.0,53.8743,54.0462,53.6642,53.7024,105421.0
2017-06-12 11:45:00,56.23,56.56,56.23,56.41,41323.0,53.7119,54.0271,53.7119,53.8839,41323.0
2017-06-12 11:50:00,56.43,56.55,56.31,56.47,34776.0,53.903,54.0176,53.7883,53.9412,34776.0
2017-06-12 11:55:00,56.47,56.72,56.38,56.72,53909.0,53.9412,54.18,53.8552,54.18,53909.0
2017-06-12 12:00:00,56.74,56.74,56.46,56.48,33811.0,54.1991,54.1991,53.9316,53.9507,33811.0
2017-06-12 12:05:00,56.49,56.52,56.3,56.44,54104.0,53.9603,53.9889,53.7788,53.9125,54104.0
2017-06-12 12:10:00,56.43,56.62,56.42,56.6,41667.0,53.903,54.0845,53.8934,54.0654,41667.0
2017-06-12 12:15:00,56.62,56.67,56.54,56.67,32844.0,54.0845,54.1322,54.008,54.1322,32844.0
2017-06-12 12:20:00,56.61,56.74,56.4,56.4,22342.0,54.0749,54.1991,53.8743,53.8743,22342.0
2017-06-12 12:25:00,56.47,56.62,56.45,56.5,19963.0,53.9412,54.0845,53.9221,53.9698,19963.0
2017-06-12 12:30:00,56.52,56.73,56.48,56.73,17141.0,53.9889,54.1895,53.9507,54.1895,17141.0
2017-06-12 12:35:00,56.71,56.71,56.55,56.7,12547.0,54.1704,54.1704,54.0176,54.1609,12547.0
2017-06-12 12:40:00,56.73,56.76,56.57,56.64,10521.0,54.1895,54.2182,54.0367,54.1036,10521.0
2017-06-12 12:45:00,56.65,56.7,56.51,56.65,28665.0,54.1131,54.1609,53.9794,54.1131,28665.0
2017-06-12 12:50:00,56.66,56.66,56.58,56.6,5500.0,54.1227,54.1227,54.0462,54.0654,5500.0
2017-06-12 12:55:00,56.59,56.64,56.31,56.39,45068.0,54.0558,54.1036,53.7883,53.8648,45068.0
2017-06-12 13:00:00,56.4,56.47,56.29,56.45,19712.0,53.8743,53.9412,53.7692,53.9221,19712.0
2017-06-12 13:05:00,56.45,56.47,56.27,56.39,50616.0,53.9221,53.9412,53.7501,53.8648,50616.0
2017-06-12 13:10:00,56.35,56.35,56.2,56.31,43240.0,53.8265,53.8265,53.6833,53.7883,43240.0
2017-06-12 13:15:00,56.34,56.35,56.27,56.3,11232.0,53.817,53.8265,53.7501,53.7788,11232.0
2017-06-12 13:20:00,56.31,56.47,56.31,56.44,20524.0,53.7883,53.9412,53.7883,53.9125,20524.0
2017-06-12 13:25:00,56.44,56.48,56.38,56.44,11353.0,53.9125,53.9507,53.8552,53.9125,11353.0
2017-06-12 13:30:00,56.46,56.55,56.43,56.45,31281.0,53.9316,54.0176,53.903,53.9221,31281.0
2017-06-12 13:35:00,56.47,56.5,56.42,56.43,9551.0,53.9412,53.9698,53.8934,53.903,9551.0
2017-06-12 13:40:00,56.48,56.6,56.45,56.5,17332.0,53.9507,54.0654,53.9221,53.9698,17332.0
2017-06-12 13:45:00,56.49,56.56,56.45,56.45,6112.0,53.9603,54.0271,53.9221,53.9221,6112.0
2017-06-12 13:50:00,56.46,56.56,56.44,56.54,7570.0,53.9316,54.0271,53.9125,54.008,7570.0
2017-06-12 13:55:00,56.45,56.47,56.24,56.25,25217.0,53.9221,53.9412,53.7215,53.731,25217.0
2017-06-12 14:00:00,56.26,56.42,56.25,56.34,11196.0,53.7406,53.8934,53.731,53.817,11196.0
2017-06-12 14:05:00,56.38,56.43,56.31,56.38,10277.0,53.8552,53.903,53.7883,53.8552,10277.0
2017-06-12 14:10:00,56.38,56.45,56.35,56.36,25384.0,53.8552,53.9221,53.8265,53.8361,25384.0
2017-06-12 14:15:00,56.39,56.39,56.25,56.29,20660.0,53.8648,53.8648,53.731,53.7692,20660.0
2017-06-12 14:20:00,56.24,56.29,56.08,56.1,36113.0,53.7215,53.7692,53.5686,53.5877,36113.0
2017-06-12 14:25:00,56.07,56.19,56.07,56.12,23374.0,53.5591,53.6737,53.5591,53.6068,23374.0
2017-06-12 14:30:00,56.1,56.32,56.05,56.17,41937.0,53.5877,53.7979,53.54,53.6546,41937.0
2017-06-12 14:35:00,56.17,56.24,56.16,56.22,6769.0,53.6546,53.7215,53.6451,53.7024,6769.0
2017-06-12 14:40:00,56.14,56.21,56.03,56.17,14454.0,53.626,53.6928,53.5209,53.6546,14454.0
2017-06-12 14:45:00,56.17,56.25,56.08,56.21,18835.0,53.6546,53.731,53.5686,53.6928,18835.0
2017-06-12 14:50:00,56.23,56.28,56.17,56.17,14231.0,53.7119,53.7597,53.6546,53.6546,14231.0
2017-06-12 14:55:00,56.15,56.21,56.13,56.14,9190.0,53.6355,53.6928,53.6164,53.626,9190.0
2017-06-12 15:00:00,56.14,56.21,56.12,56.2,6800.0,53.626,53.6928,53.6068,53.6833,6800.0
2017-06-12 15:05:00,56.21,56.31,56.21,56.31,12956.0,53.6928,53.7883,53.6928,53.7883,12956.0
2017-06-12 15:10:00,56.32,56.39,56.28,56.32,10750.0,53.7979,53.8648,53.7597,53.7979,10750.0
2017-06-12 15:15:00,56.34,56.5,56.34,56.37,35475.0,53.817,53.9698,53.817,53.8457,35475.0
2017-06-12 15:20:00,56.37,56.45,56.22,56.26,23753.0,53.8457,53.9221,53.7024,53.7406,23753.0
2017-06-12 15:25:00,56.21,56.26,56.14,56.14,32653.0,53.6928,53.7406,53.626,53.626,32653.0
2017-06-12 15:30:00,56.13,56.28,56.08,56.27,31208.0,53.6164,53.7597,53.5686,53.7501,31208.0
2017-06-12 15:35:00,56.27,56.38,56.26,56.3,41291.0,53.7501,53.8552,53.7406,53.7788,41291.0
2017-06-12 15:40:00,56.27,56.28,56.14,56.18,21220.0,53.7501,53.7597,53.626,53.6642,21220.0
2017-06-12 15:45:00,56.2,56.3,56.14,56.2,25283.0,53.6833,53.7788,53.626,53.6833,25283.0
2017-06-12 15:50:00,56.21,56.28,56.11,56.26,35139.0,53.6928,53.7597,53.5973,53.7406,35139.0
2017-06-12 15:55:00,56.22,56.51,56.22,56.51,125099.0,53.7024,53.9794,53.7024,53.9794,125099.0
2017-06-13 09:30:00,57.02,57.11,56.83,56.94,214713.0,54.4665,54.5525,54.2851,54.3901,214713.0
2017-06-13 09:35:00,56.97,56.98,56.63,56.9,152915.0,54.4188,54.4283,54.094,54.3519,152915.0
2017-06-13 09:40:00,56.91,57.2,56.91,57.15,131659.0,54.3615,54.6385,54.3615,54.5907,131659.0
2017-06-13 09:45:00,57.12,57.16,56.82,56.91,47071.0,54.5621,54.6003,54.2755,54.3615,47071.0
2017-06-13 09:50:00,56.92,56.93,56.63,56.9,65723.0,54.371,54.3806,54.094,54.3519,65723.0
2017-06-13 09:55:00,56.88,56.96,56.75,56.86,33734.0,54.3328,54.4092,54.2086,54.3137,33734.0
2017-06-13 10:00:00,56.87,57.01,56.78,56.81,54218.0,54.3233,54.457,54.2373,54.2659,54218.0
2017-06-13 10:05:00,56.77,56.94,56.73,56.84,33121.0,54.2277,54.3901,54.1895,54.2946,33121.0
2017-06-13 10:10:00,56.79,56.91,56.65,56.84,97501.0,54.2468,54.3615,54.1131,54.2946,97501.0
2017-06-13 10:15:00,56.84,56.89,56.74,56.8,29952.0,54.2946,54.3424,54.1991,54.2564,29952.0
2017-06-13 10:20:00,56.77,57.01,56.77,56.92,79034.0,54.2277,54.457,54.2277,54.371,79034.0
2017-06-13 10:25:00,56.91,57.07,56.91,57.04,32103.0,54.3615,54.5143,54.3615,54.4856,32103.0
2017-06-13 10:30:00,57.04,57.09,56.94,56.99,26453.0,54.4856,54.5334,54.3901,54.4379,26453.0
2017-06-13 10:35:00,56.96,56.96,56.73,56.86,56884.0,54.4092,54.4092,54.1895,54.3137,56884.0
2017-06-13 10:40:00,56.84,56.84,56.63,56.7,50119.0,54.2946,54.2946,54.094,54.1609,50119.0
2017-06-13 10:45:00,56.69,56.92,56.64,56.92,29050.0,54.1513,54.371,54.1036,54.371,29050.0
2017-06-13 10:50:00,56.93,56.98,56.68,56.76,72737.0,54.3806,54.4283,54.1418,54.2182,72737.0
2017-06-13 10:55:00,56.76,56.97,56.73,56.8,40793.0,54.2182,54.4188,54.1895,54.2564,40793.0
2017-06-13 11:00:00,56.75,57.01,56.7,57.0,47497.0,54.2086,54.457,54.1609,54.4474,47497.0
2017-06-13 11:05:00,57.02,57.35,56.97,57.25,161408.0,54.4665,54.7818,54.4188,54.6862,161408.0
2017-06-13 11:10:00,57.24,57.47,57.21,57.42,93536.0,54.6767,54.8964,54.648,54.8486,93536.0
2017-06-13 11:15:00,57.41,57.47,57.25,57.32,62613.0,54.8391,54.8964,54.6862,54.7531,62613.0
2017-06-13 11:20:00,57.34,57.36,57.2,57.25,23344.0,54.7722,54.7913,54.6385,54.6862,23344.0
2017-06-13 11:25:00,57.24,57.4,57.23,57.34,43260.0,54.6767,54.8295,54.6671,54.7722,43260.0
2017-06-13 11:30:00,57.38,57.42,57.29,57.35,41847.0,54.8104,54.8486,54.7245,54.7818,41847.0
2017-06-13 11:35:00,57.34,57.46,57.2,57.42,58670.0,54.7722,54.8868,54.6385,54.8486,58670.0
2017-06-13 11:40:00,57.41,57.61,57.4,57.48,136751.0,54.8391,55.0301,54.8295,54.9059,136751.0
2017-06-13 11:45:00,57.45,57.51,57.24,57.26,61258.0,54.8773,54.9346,54.6767,54.6958,61258.0
2017-06-13 11:50:00,57.26,57.28,57.15,57.2,48694.0,54.6958,54.7149,54.5907,54.6385,48694.0
2017-06-13 11:55:00,57.2,57.26,57.15,57.22,12884.0,54.6385,54.6958,54.5907,54.6576,12884.0
2017-06-13 12:00:00,57.2,57.25,57.03,57.03,38220.0,54.6385,54.6862,54.4761,54.4761,38220.0
2017-06-13 12:05:00,57.03,57.14,56.92,57.02,30631.0,54.4761,54.5812,54.371,54.4665,30631.0
2017-06-13 12:10:00,57.06,57.11,57.0,57.03,13529.0,54.5048,54.5525,54.4474,54.4761,13529.0
2017-06-13 12:15:00,57.03,57.1,56.88,56.95,74255.0,54.4761,54.543,54.3328,54.3997,74255.0
2017-06-13 12:20:00,56.95,57.01,56.76,56.83,29063.0,54.3997,54.457,54.2182,54.2851,29063.0
2017-06-13 12:25:00,56.83,56.92,56.82,56.87,36284.0,54.2851,54.371,54.2755,54.3233,36284.0
2017-06-13 12:30:00,56.85,56.93,56.83,56.85,33154.0,54.3042,54.3806,54.2851,54.3042,33154.0
2017-06-13 12:35:00,56.9,56.99,56.9,56.98,31314.0,54.3519,54.4379,54.3519,54.4283,31314.0
2017-06-13 12:40:00,56.99,57.06,56.91,57.0,23354.0,54.4379,54.5048,54.3615,54.4474,23354.0
2017-06-13 12:45:00,57.02,57.1,57.02,57.1,14926.0,54.4665,54.543,54.4665,54.543,14926.0
2017-06-13 12:50:00,57.12,57.14,57.01,57.1,46262.0,54.5621,54.5812,54.457,54.543,46262.0
2017-06-13 12:55:00,57.1,57.15,57.03,57.05,18405.0,54.543,54.5907,54.4761,54.4952,18405.0
2017-06-13 13:00:00,57.02,57.06,56.91,57.05,18556.0,54.4665,54.5048,54.3615,54.4952,18556.0
2017-06-13 13:05:00,57.09,57.1,56.93,56.94,3908.0,54.5334,54.543,54.3806,54.3901,3908.0
2017-06-13 13:10:00,56.97,57.07,56.97,57.01,4800.0,54.4188,54.5143,54.4188,54.457,4800.0
2017-06-13 13:15:00,57.06,57.06,56.9,56.9,20940.0,54.5048,54.5048,54.3519,54.3519,20940.0
2017-06-13 13:20:00,56.88,56.94,56.86,56.86,19018.0,54.3328,54.3901,54.3137,54.3137,19018.0
2017-06-13 13:25:00,56.87,56.9,56.81,56.88,10000.0,54.3233,54.3519,54.2659,54.3328,10000.0
2017-06-13 13:30:00,56.92,57.01,56.9,56.98,31632.0,54.371,54.457,54.3519,54.4283,31632.0
2017-06-13 13:35:00,56.96,57.09,56.92,57.08,48499.0,54.4092,54.5334,54.371,54.5239,48499.0
2017-06-13 13:40:00,57.07,57.07,56.92,57.06,14433.0,54.5143,54.5143,54.371,54.5048,14433.0
2017-06-13 13:45:00,57.07,57.09,56.89,57.01,21521.0,54.5143,54.5334,54.3424,54.457,21521.0
2017-06-13 13:50:00,57.0,57.07,56.99,57.06,18411.0,54.4474,54.5143,54.4379,54.5048,18411.0
2017-06-13 13:55:00,57.03,57.23,57.03,57.17,41505.0,54.4761,54.6671,54.4761,54.6098,41505.0
2017-06-13 14:00:00,57.17,57.27,57.16,57.23,37986.0,54.6098,54.7053,54.6003,54.6671,37986.0
2017-06-13 14:05:00,57.28,57.36,57.24,57.32,67385.0,54.7149,54.7913,54.6767,54.7531,67385.0
2017-06-13 14:10:00,57.33,57.35,57.16,57.2,46978.0,54.7627,54.7818,54.6003,54.6385,46978.0
2017-06-13 14:15:00,57.2,57.21,57.1,57.11,10532.0,54.6385,54.648,54.543,54.5525,10532.0
2017-06-13 14:20:00,57.14,57.17,57.05,57.09,9945.0,54.5812,54.6098,54.4952,54.5334,9945.0
2017-06-13 14:25:00,57.06,57.06,56.96,56.98,15973.0,54.5048,54.5048,54.4092,54.4283,15973.0
2017-06-13 14:30:00,57.02,57.05,56.93,57.01,22057.0,54.4665,54.4952,54.3806,54.457,22057.0
2017-06-13 14:35:00,57.03,57.09,57.02,57.02,8240.0,54.4761,54.5334,54.4665,54.4665,8240.0
2017-06-13 14:40:00,57.04,57.07,56.97,57.07,25034.0,54.4856,54.5143,54.4188,54.5143,25034.0
2017-06-13 14:45:00,57.08,57.08,56.97,57.01,16333.0,54.5239,54.5239,54.4188,54.457,16333.0
2017-06-13 14:50:00,57.02,57.04,56.98,57.03,9989.0,54.4665,54.4856,54.4283,54.4761,9989.0
2017-06-13 14:55:00,57.01,57.02,56.92,57.02,21904.0,54.457,54.4665,54.371,54.4665,21904.0
2017-06-13 15:00:00,57.03,57.08,56.98,56.99,22755.0,54.4761,54.5239,54.4283,54.4379,22755.0
2017-06-13 15:05:00,57.01,57.12,57.0,57.12,10271.0,54.457,54.5621,54.4474,54.5621,10271.0
2017-06-13 15:10:00,57.08,57.09,57.01,57.01,14621.0,54.5239,54.5334,54.457,54.457,14621.0
2017-06-13 15:15:00,57.02,57.06,57.01,57.03,6527.0,54.4665,54.5048,54.457,54.4761,6527.0
2017-06-13 15:20:00,57.02,57.13,57.02,57.06,25481.0,54.4665,54.5716,54.4665,54.5048,25481.0
2017-06-13 15:25:00,57.08,57.29,57.07,57.28,72749.0,54.5239,54.7245,54.5143,54.7149,72749.0
2017-06-13 15:30:00,57.27,57.28,57.15,57.24,85602.0,54.7053,54.7149,54.5907,54.6767,85602.0
2017-06-13 15:35:00,57.24,57.29,57.11,57.12,50128.0,54.6767,54.7245,54.5525,54.5621,50128.0
2017-06-13 15:40:00,57.13,57.18,57.06,57.14,64787.0,54.5716,54.6194,54.5048,54.5812,64787.0
2017-06-13 15:45:00,57.13,57.17,57.08,57.15,35015.0,54.5716,54.6098,54.5239,54.5907,35015.0
2017-06-13 15:50:00,57.14,57.18,57.02,57.07,54976.0,54.5812,54.6194,54.4665,54.5143,54976.0
2017-06-13 15:55:00,57.09,57.34,57.07,57.33,209741.0,54.5334,54.7722,54.5143,54.7627,209741.0
2017-06-14 09:30:00,57.28,57.28,57.04,57.07,147554.0,54.7149,54.7149,54.4856,54.5143,147554.0
2017-06-14 09:35:00,57.05,57.05,56.4,56.48,206845.0,54.4952,54.4952,53.8743,53.9507,206845.0
2017-06-14 09:40:00,56.46,56.81,56.46,56.57,134550.0,53.9316,54.2659,53.9316,54.0367,134550.0
2017-06-14 09:45:00,56.59,56.81,56.59,56.78,86952.0,54.0558,54.2659,54.0558,54.2373,86952.0
2017-06-14 09:50:00,56.77,56.86,56.65,56.71,64684.0,54.2277,54.3137,54.1131,54.1704,64684.0
2017-06-14 09:55:00,56.72,56.87,56.64,56.65,68502.0,54.18,54.3233,54.1036,54.1131,68502.0
2017-06-14 10:00:00,56.65,56.78,56.44,56.47,144674.0,54.1131,54.2373,53.9125,53.9412,144674.0
2017-06-14 10:05:00,56.45,56.53,56.26,56.39,119238.0,53.9221,53.9985,53.7406,53.8648,119238.0
2017-06-14 10:10:00,56.41,56.62,56.29,56.59,101375.0,53.8839,54.0845,53.7692,54.0558,101375.0
2017-06-14 10:15:00,56.62,56.95,56.51,56.88,115419.0,54.0845,54.3997,53.9794,54.3328,115419.0
2017-06-14 10:20:00,56.85,56.85,56.61,56.62,49969.0,54.3042,54.3042,54.0749,54.0845,49969.0
2017-06-14 10:25:00,56.66,56.72,56.57,56.6,39421.0,54.1227,54.18,54.0367,54.0654,39421.0
2017-06-14 10:30:00,56.61,56.64,56.31,56.36,74811.0,54.0749,54.1036,53.7883,53.8361,74811.0
2017-06-14 10:35:00,56.37,56.47,56.3,56.43,71255.0,53.8457,53.9412,53.7788,53.903,71255.0
2017-06-14 10:40:00,56.42,56.42,56.19,56.3,84288.0,53.8934,53.8934,53.6737,53.7788,84288.0
2017-06-14 10:45:00,56.34,56.4,56.08,56.26,125184.0,53.817,53.8743,53.5686,53.7406,125184.0
2017-06-14 10:50:00,56.26,56.37,56.24,56.26,48415.0,53.7406,53.8457,53.7215,53.7406,48415.0
2017-06-14 10:55:00,56.22,56.24,55.99,56.19,124806.0,53.7024,53.7215,53.4827,53.6737,124806.0
2017-06-14 11:00:00,56.18,56.21,56.03,56.03,43965.0,53.6642,53.6928,53.5209,53.5209,43965.0
2017-06-14 11:05:00,56.04,56.29,56.0,56.16,110800.0,53.5304,53.7692,53.4922,53.6451,110800.0
2017-06-14 11:10:00,56.12,56.19,55.99,55.99,79227.0,53.6068,53.6737,53.4827,53.4827,79227.0
2017-06-14 11:15:00,56.01,56.34,55.99,56.33,86241.0,53.5018,53.817,53.4827,53.8074,86241.0
2017-06-14 11:20:00,56.33,56.63,56.31,56.61,117561.0,53.8074,54.094,53.7883,54.0749,117561.0
2017-06-14 11:25:00,56.6,56.67,56.49,56.54,66395.0,54.0654,54.1322,53.9603,54.008,66395.0
2017-06-14 11:30:00,56.55,56.59,56.39,56.42,30533.0,54.0176,54.0558,53.8648,53.8934,30533.0
2017-06-14 11:35:00,56.43,56.52,56.35,56.35,23686.0,53.903,53.9889,53.8265,53.8265,23686.0
2017-06-14 11:40:00,56.37,56.53,56.32,56.36,26610.0,53.8457,53.9985,53.7979,53.8361,26610.0
2017-06-14 11:45:00,56.32,56.52,56.25,56.52,34575.0,53.7979,53.9889,53.731,53.9889,34575.0
2017-06-14 11:50:00,56.47,56.58,56.41,56.42,30801.0,53.9412,54.0462,53.8839,53.8934,30801.0
2017-06-14 11:55:00,56.42,56.49,56.35,56.49,16122.0,53.8934,53.9603,53.8265,53.9603,16122.0
2017-06-14 12:00:00,56.45,56.49,56.36,56.37,14305.0,53.9221,53.9603,53.8361,53.8457,14305.0
2017-06-14 12:05:00,56.35,56.4,56.0,56.0,52641.0,53.8265,53.8743,53.4922,53.4922,52641.0
2017-06-14 12:10:00,55.98,56.07,55.82,55.9,112553.0,53.4731,53.5591,53.3203,53.3967,112553.0
2017-06-14 12:15:00,55.94,56.18,55.82,56.18,61531.0,53.4349,53.6642,53.3203,53.6642,61531.0
2017-06-14 12:20:00,56.17,56.28,56.08,56.14,47592.0,53.6546,53.7597,53.5686,53.626,47592.0
2017-06-14 12:25:00,56.16,56.38,56.12,56.32,49265.0,53.6451,53.8552,53.6068,53.7979,49265.0
2017-06-14 12:30:00,56.35,56.41,56.22,56.35,24539.0,53.8265,53.8839,53.7024,53.8265,24539.0
2017-06-14 12:35:00,56.33,56.38,56.26,56.33,7221.0,53.8074,53.8552,53.7406,53.8074,7221.0
2017-06-14 12:40:00,56.35,56.44,56.31,56.4,19424.0,53.8265,53.9125,53.7883,53.8743,19424.0
2017-06-14 12:45:00,56.37,56.37,56.27,56.27,13234.0,53.8457,53.8457,53.7501,53.7501,13234.0
2017-06-14 12:50:00,56.26,56.27,56.12,56.17,25839.0,53.7406,53.7501,53.6068,53.6546,25839.0
2017-06-14 12:55:00,56.19,56.31,56.17,56.26,14943.0,53.6737,53.7883,53.6546,53.7406,14943.0
2017-06-14 13:00:00,56.32,56.63,56.31,56.57,88720.0,53.7979,54.094,53.7883,54.0367,88720.0
2017-06-14 13:05:00,56.56,56.58,56.32,56.34,23467.0,54.0271,54.0462,53.7979,53.817,23467.0
2017-06-14 13:10:00,56.35,56.44,56.3,56.3,18590.0,53.8265,53.9125,53.7788,53.7788,18590.0
2017-06-14 13:15:00,56.3,56.32,56.22,56.23,18517.0,53.7788,53.7979,53.7024,53.7119,18517.0
2017-06-14 13:20:00,56.2,56.38,56.2,56.24,11861.0,53.6833,53.8552,53.6833,53.7215,11861.0
2017-06-14 13:25:00,56.21,56.22,56.13,56.15,30160.0,53.6928,53.7024,53.6164,53.6355,30160.0
2017-06-14 13:30:00,56.11,56.36,56.06,56.31,33480.0,53.5973,53.8361,53.5495,53.7883,33480.0
2017-06-14 13:35:00,56.26,56.35,56.19,56.32,23093.0,53.7406,53.8265,53.6737,53.7979,23093.0
2017-06-14 13:40:00,56.35,56.35,56.1,56.11,23310.0,53.8265,53.8265,53.5877,53.5973,23310.0
2017-06-14 13:45:00,56.13,56.25,56.12,56.25,23850.0,53.6164,53.731,53.6068,53.731,23850.0
2017-06-14 13:50:00,56.23,56.28,56.16,56.27,13713.0,53.7119,53.7597,53.6451,53.7501,13713.0
2017-06-14 13:55:00,56.25,56.33,56.24,56.25,9100.0,53.731,53.8074,53.7215,53.731,9100.0
2017-06-14 14:00:00,56.28,56.34,55.95,56.22,85222.0,53.7597,53.817,53.4445,53.7024,85222.0
2017-06-14 14:05:00,56.25,56.62,56.24,56.32,125374.0,53.731,54.0845,53.7215,53.7979,125374.0
2017-06-14 14:10:00,56.38,56.56,56.22,56.45,76904.0,53.8552,54.0271,53.7024,53.9221,76904.0
2017-06-14 14:15:00,56.31,56.32,55.93,56.06,94908.0,53.7883,53.7979,53.4254,53.5495,94908.0
2017-06-14 14:20:00,56.06,56.14,55.85,56.0,83380.0,53.5495,53.626,53.3489,53.4922,83380.0
2017-06-14 14:25:00,56.03,56.2,55.99,56.19,26428.0,53.5209,53.6833,53.4827,53.6737,26428.0
2017-06-14 14:30:00,56.13,56.3,56.13,56.28,36026.0,53.6164,53.7788,53.6164,53.7597,36026.0
2017-06-14 14:35:00,56.22,56.22,55.92,56.11,65705.0,53.7024,53.7024,53.4158,53.5973,65705.0
2017-06-14 14:40:00,56.1,56.14,55.47,55.57,211950.0,53.5877,53.626,52.986,53.0815,211950.0
2017-06-14 14:45:00,55.55,55.91,55.39,55.83,123894.0,53.0624,53.4062,52.9095,53.3298,123894.0
2017-06-14 14:50:00,55.82,56.14,55.71,56.02,92558.0,53.3203,53.626,53.2152,53.5113,92558.0
2017-06-14 14:55:00,56.04,56.06,55.84,55.91,47730.0,53.5304,53.5495,53.3394,53.4062,47730.0
2017-06-14 15:00:00,55.89,55.98,55.65,55.91,50257.0,53.3871,53.4731,53.1579,53.4062,50257.0
2017-06-14 15:05:00,55.93,56.03,55.78,55.78,21516.0,53.4254,53.5209,53.2821,53.2821,21516.0
2017-06-14 15:10:00,55.74,55.75,55.45,55.75,149212.0,53.2439,53.2534,52.9668,53.2534,149212.0
2017-06-14 15:15:00,55.73,55.86,55.6,55.67,46090.0,53.2343,53.3585,53.1101,53.177,46090.0
2017-06-14 15:20:00,55.68,55.85,55.59,55.82,38208.0,53.1865,53.3489,53.1006,53.3203,38208.0
2017-06-14 15:25:00,55.81,55.9,55.64,55.86,44276.0,53.3107,53.3967,53.1483,53.3585,44276.0
2017-06-14 15:30:00,55.85,55.92,55.67,55.92,31513.0,53.3489,53.4158,53.177,53.4158,31513.0
2017-06-14 15:35:00,55.99,56.17,55.85,56.17,53289.0,53.4827,53.6546,53.3489,53.6546,53289.0
2017-06-14 15:40:00,56.14,56.25,56.06,56.12,75933.0,53.626,53.731,53.5495,53.6068,75933.0
2017-06-14 15:45:00,56.11,56.29,56.04,56.28,77432.0,53.5973,53.7692,53.5304,53.7597,77432.0
2017-06-14 15:50:00,56.28,56.31,56.09,56.23,65359.0,53.7597,53.7883,53.5782,53.7119,65359.0
2017-06-14 15:55:00,56.24,56.38,56.13,56.37,119699.0,53.7215,53.8552,53.6164,53.8457,119699.0
2017-06-15 09:30:00,54.53,55.06,54.5,55.02,216886.0,52.088,52.5943,52.0594,52.5561,216886.0
2017-06-15 09:35:00,55.08,55.62,54.99,55.57,165721.0,52.6134,53.1292,52.5274,53.0815,165721.0
2017-06-15 09:40:00,55.47,55.79,55.07,55.15,154060.0,52.986,53.2916,52.6039,52.6803,154060.0
2017-06-15 09:45:00,55.18,55.35,54.92,55.12,114514.0,52.7089,52.8713,52.4606,52.6516,114514.0
2017-06-15 09:50:00,55.13,55.35,55.02,55.33,42300.0,52.6612,52.8713,52.5561,52.8522,42300.0
2017-06-15 09:55:00,55.35,55.78,55.2,55.76,105807.0,52.8713,53.2821,52.728,53.263,105807.0
2017-06-15 10:00:00,55.76,56.03,55.66,55.7,160055.0,53.263,53.5209,53.1674,53.2057,160055.0
2017-06-15 10:05:00,55.75,55.76,55.28,55.45,101131.0,53.2534,53.263,52.8045,52.9668,101131.0
2017-06-15 10:10:00,55.46,55.57,55.26,55.3,76666.0,52.9764,53.0815,52.7854,52.8236,76666.0
2017-06-15 10:15:00,55.26,55.26,54.99,55.05,73410.0,52.7854,52.7854,52.5274,52.5848,73410.0
2017-06-15 10:20:00,55.05,55.05,54.7,54.7,107708.0,52.5848,52.5848,52.2504,52.2504,107708.0
2017-06-15 10:25:00,54.72,55.13,54.64,55.08,95326.0,52.2695,52.6612,52.1931,52.6134,95326.0
2017-06-15 10:30:00,55.07,55.27,55.03,55.1,110819.0,52.6039,52.7949,52.5657,52.6325,110819.0
2017-06-15 10:35:00,55.13,55.21,54.91,55.17,100055.0,52.6612,52.7376,52.451,52.6994,100055.0
2017-06-15 10:40:00,55.15,55.15,54.75,54.78,67254.0,52.6803,52.6803,52.2982,52.3269,67254.0
2017-06-15 10:45:00,54.86,54.93,54.68,54.81,49668.0,52.4033,52.4701,52.2313,52.3555,49668.0
2017-06-15 10:50:00,54.81,54.81,54.55,54.63,63358.0,52.3555,52.3555,52.1072,52.1836,63358.0
2017-06-15 10:55:00,54.64,55.04,54.62,54.86,45638.0,52.1931,52.5752,52.174,52.4033,45638.0
2017-06-15 11:00:00,54.91,55.15,54.86,55.15,65004.0,52.451,52.6803,52.4033,52.6803,65004.0
2017-06-15 11:05:00,55.16,55.21,54.85,54.85,45497.0,52.6898,52.7376,52.3937,52.3937,45497.0
2017-06-15 11:10:00,54.88,55.08,54.86,54.91,29776.0,52.4224,52.6134,52.4033,52.451,29776.0
2017-06-15 11:15:00,54.9,54.99,54.87,54.89,31825.0,52.4415,52.5274,52.4128,52.4319,31825.0
2017-06-15 11:20:00,54.92,55.1,54.91,54.98,31532.0,52.4606,52.6325,52.451,52.5179,31532.0
2017-06-15 11:25:00,54.96,55.18,54.88,55.15,41369.0,52.4988,52.7089,52.4224,52.6803,41369.0
2017-06-15 11:30:00,55.13,55.32,55.06,55.2,57849.0,52.6612,52.8427,52.5943,52.728,57849.0
2017-06-15 11:35:00,55.21,55.24,54.97,54.99,27847.0,52.7376,52.7663,52.5083,52.5274,27847.0
2017-06-15 11:40:00,55.0,55.17,54.98,55.05,15233.0,52.537,52.6994,52.5179,52.5848,15233.0
2017-06-15 11:45:00,55.14,55.23,55.09,55.23,21341.0,52.6707,52.7567,52.623,52.7567,21341.0
2017-06-15 11:50:00,55.22,55.24,55.0,55.03,19524.0,52.7471,52.7663,52.537,52.5657,19524.0
2017-06-15 11:55:00,55.03,55.12,54.91,54.91,20455.0,52.5657,52.6516,52.451,52.451,20455.0
2017-06-15 12:00:00,54.98,55.02,54.89,55.02,25533.0,52.5179,52.5561,52.4319,52.5561,25533.0
2017-06-15 12:05:00,55.01,55.04,54.92,54.93,5924.0,52.5466,52.5752,52.4606,52.4701,5924.0
2017-06-15 12:10:00,54.91,54.95,54.85,54.89,27529.0,52.451,52.4892,52.3937,52.4319,27529.0
2017-06-15 12:15:00,54.9,55.07,54.88,54.91,54243.0,52.4415,52.6039,52.4224,52.451,54243.0
2017-06-15 12:20:00,54.89,54.93,54.85,54.91,17430.0,52.4319,52.4701,52.3937,52.451,17430.0
2017-06-15 12:25:00,54.87,54.93,54.81,54.93,22250.0,52.4128,52.4701,52.3555,52.4701,22250.0
2017-06-15 12:30:00,54.9,54.9,54.84,54.87,13022.0,52.4415,52.4415,52.3842,52.4128,13022.0
2017-06-15 12:35:00,54.84,54.94,54.84,54.9,6500.0,52.3842,52.4797,52.3842,52.4415,6500.0
2017-06-15 12:40:00,54.91,55.1,54.85,55.07,29615.0,52.451,52.6325,52.3937,52.6039,29615.0
2017-06-15 12:45:00,55.07,55.13,54.98,55.0,14503.0,52.6039,52.6612,52.5179,52.537,14503.0
2017-06-15 12:50:00,55.01,55.19,55.0,55.15,43426.0,52.5466,52.7185,52.537,52.6803,43426.0
2017-06-15 12:55:00,55.14,55.24,55.09,55.22,15177.0,52.6707,52.7663,52.623,52.7471,15177.0
2017-06-15 13:00:00,55.25,55.48,55.2,55.38,63105.0,52.7758,52.9955,52.728,52.9,63105.0
2017-06-15 13:05:00,55.36,55.38,55.24,55.29,13320.0,52.8809,52.9,52.7663,52.814,13320.0
2017-06-15 13:10:00,55.28,55.52,55.25,55.44,28774.0,52.8045,53.0337,52.7758,52.9573,28774.0
2017-06-15 13:15:00,55.44,55.47,55.2,55.2,41139.0,52.9573,52.986,52.728,52.728,41139.0
2017-06-15 13:20:00,55.25,55.25,55.16,55.2,47346.0,52.7758,52.7758,52.6898,52.728,47346.0
2017-06-15 13:25:00,55.22,55.23,55.04,55.07,17283.0,52.7471,52.7567,52.5752,52.6039,17283.0
2017-06-15 13:30:00,55.09,55.25,55.09,55.25,14311.0,52.623,52.7758,52.623,52.7758,14311.0
2017-06-15 13:35:00,55.24,55.4,55.24,55.38,20471.0,52.7663,52.9191,52.7663,52.9,20471.0
2017-06-15 13:40:00,55.36,55.38,55.19,55.19,16384.0,52.8809,52.9,52.7185,52.7185,16384.0
2017-06-15 13:45:00,55.19,55.2,55.11,55.13,14189.0,52.7185,52.728,52.6421,52.6612,14189.0
2017-06-15 13:50:00,55.17,55.3,55.16,55.3,10346.0,52.6994,52.8236,52.6898,52.8236,10346.0
2017-06-15 13:55:00,55.28,55.28,55.19,55.2,3826.0,52.8045,52.8045,52.7185,52.728,3826.0
2017-06-15 14:00:00,55.15,55.16,55.07,55.12,15698.0,52.6803,52.6898,52.6039,52.6516,15698.0
2017-06-15 14:05:00,55.16,55.19,55.08,55.15,7974.0,52.6898,52.7185,52.6134,52.6803,7974.0
2017-06-15 14:10:00,55.16,55.16,55.06,55.16,13850.0,52.6898,52.6898,52.5943,52.6898,13850.0
2017-06-15 14:15:00,55.15,55.17,55.04,55.06,17441.0,52.6803,52.6994,52.5752,52.5943,17441.0
2017-06-15 14:20:00,55.04,55.27,55.04,55.17,23928.0,52.5752,52.7949,52.5752,52.6994,23928.0
2017-06-15 14:25:00,55.16,55.26,55.15,55.18,18154.0,52.6898,52.7854,52.6803,52.7089,18154.0
2017-06-15 14:30:00,55.15,55.24,55.08,55.18,19820.0,52.6803,52.7663,52.6134,52.7089,19820.0
2017-06-15 14:35:00,55.13,55.15,55.0,55.06,27353.0,52.6612,52.6803,52.537,52.5943,27353.0
2017-06-15 14:40:00,55.08,55.15,55.05,55.14,22925.0,52.6134,52.6803,52.5848,52.6707,22925.0
2017-06-15 14:45:00,55.15,55.29,55.07,55.22,30878.0,52.6803,52.814,52.6039,52.7471,30878.0
2017-06-15 14:50:00,55.2,55.22,55.1,55.12,18333.0,52.728,52.7471,52.6325,52.6516,18333.0
2017-06-15 14:55:00,55.1,55.18,55.07,55.1,37936.0,52.6325,52.7089,52.6039,52.6325,37936.0
2017-06-15 15:00:00,55.15,55.37,55.11,55.34,40998.0,52.6803,52.8904,52.6421,52.8618,40998.0
2017-06-15 15:05:00,55.34,55.47,55.27,55.45,35662.0,52.8618,52.986,52.7949,52.9668,35662.0
2017-06-15 15:10:00,55.42,55.42,55.29,55.3,6724.0,52.9382,52.9382,52.814,52.8236,6724.0
2017-06-15 15:15:00,55.3,55.43,55.3,55.32,13305.0,52.8236,52.9477,52.8236,52.8427,13305.0
2017-06-15 15:20:00,55.31,55.39,55.24,55.28,19176.0,52.8331,52.9095,52.7663,52.8045,19176.0
2017-06-15 15:25:00,55.33,55.4,55.29,55.31,11477.0,52.8522,52.9191,52.814,52.8331,11477.0
2017-06-15 15:30:00,55.3,55.31,55.22,55.22,14679.0,52.8236,52.8331,52.7471,52.7471,14679.0
2017-06-15 15:35:00,55.25,55.27,55.02,55.06,53432.0,52.7758,52.7949,52.5561,52.5943,53432.0
2017-06-15 15:40:00,55.06,55.07,54.97,55.04,57588.0,52.5943,52.6039,52.5083,52.5752,57588.0
2017-06-15 15:45:00,55.05,55.11,55.01,55.1,36342.0,52.5848,52.6421,52.5466,52.6325,36342.0
2017-06-15 15:50:00,55.11,55.2,55.05,55.14,57681.0,52.6421,52.728,52.5848,52.6707,57681.0
2017-06-15 15:55:00,55.13,55.51,55.11,55.5,181415.0,52.6612,53.0242,52.6421,53.0146,181415.0
2017-06-16 09:30:00,54.88,54.94,54.26,54.38,290688.0,52.4224,52.4797,51.8301,51.9448,290688.0
2017-06-16 09:35:00,54.37,54.51,54.02,54.48,187500.0,51.9352,52.0689,51.6009,52.0403,187500.0
2017-06-16 09:40:00,54.51,54.56,54.19,54.22,166242.0,52.0689,52.1167,51.7633,51.7919,166242.0
2017-06-16 09:45:00,54.23,54.8,54.11,54.8,122392.0,51.8015,52.346,51.6869,52.346,122392.0
2017-06-16 09:50:00,54.74,54.86,54.52,54.75,79135.0,52.2886,52.4033,52.0785,52.2982,79135.0
2017-06-16 09:55:00,54.76,54.88,54.65,54.84,71813.0,52.3077,52.4224,52.2027,52.3842,71813.0
2017-06-16 10:00:00,54.81,54.89,54.57,54.78,66289.0,52.3555,52.4319,52.1263,52.3269,66289.0
2017-06-16 10:05:00,54.79,54.86,54.57,54.59,49918.0,52.3364,52.4033,52.1263,52.1454,49918.0
2017-06-16 10:10:00,54.62,54.66,54.45,54.5,58440.0,52.174,52.2122,52.0116,52.0594,58440.0
2017-06-16 10:15:00,54.51,54.65,54.43,54.44,35485.0,52.0689,52.2027,51.9925,52.0021,35485.0
2017-06-16 10:20:00,54.43,54.62,54.4,54.56,28589.0,51.9925,52.174,51.9639,52.1167,28589.0
2017-06-16 10:25:00,54.53,54.53,54.35,54.42,38766.0,52.088,52.088,51.9161,51.983,38766.0
2017-06-16 10:30:00,54.44,54.44,54.22,54.26,45759.0,52.0021,52.0021,51.7919,51.8301,45759.0
2017-06-16 10:35:00,54.29,54.49,54.29,54.37,51692.0,51.8588,52.0498,51.8588,51.9352,51692.0
2017-06-16 10:40:00,54.37,54.65,54.37,54.52,39833.0,51.9352,52.2027,51.9352,52.0785,39833.0
2017-06-16 10:45:00,54.5,54.5,54.33,54.42,19760.0,52.0594,52.0594,51.897,51.983,19760.0
2017-06-16 10:50:00,54.39,54.41,54.1,54.1,60802.0,51.9543,51.9734,51.6773,51.6773,60802.0
2017-06-16 10:55:00,54.12,54.35,54.09,54.35,43085.0,51.6964,51.9161,51.6678,51.9161,43085.0
2017-06-16 11:00:00,54.33,54.41,54.25,54.25,22731.0,51.897,51.9734,51.8206,51.8206,22731.0
2017-06-16 11:05:00,54.32,54.42,54.25,54.33,22538.0,51.8875,51.983,51.8206,51.897,22538.0
2017-06-16 11:10:00,54.3,54.31,54.14,54.16,31491.0,51.8683,51.8779,51.7155,51.7346,31491.0
2017-06-16 11:15:00,54.15,54.32,54.05,54.26,43705.0,51.7251,51.8875,51.6295,51.8301,43705.0
2017-06-16 11:20:00,54.31,54.31,54.13,54.15,35695.0,51.8779,51.8779,51.706,51.7251,35695.0
2017-06-16 11:25:00,54.15,54.21,54.08,54.2,27099.0,51.7251,51.7824,51.6582,51.7728,27099.0
2017-06-16 11:30:00,54.25,54.33,54.16,54.32,37651.0,51.8206,51.897,51.7346,51.8875,37651.0
2017-06-16 11:35:00,54.33,54.38,54.23,54.37,25493.0,51.897,51.9448,51.8015,51.9352,25493.0
2017-06-16 11:40:00,54.38,54.42,54.29,54.38,34103.0,51.9448,51.983,51.8588,51.9448,34103.0
2017-06-16 11:45:00,54.34,54.36,54.22,54.24,27961.0,51.9066,51.9257,51.7919,51.811,27961.0
2017-06-16 11:50:00,54.28,54.33,54.26,54.29,2650.0,51.8492,51.897,51.8301,51.8588,2650.0
2017-06-16 11:55:00,54.34,54.47,54.33,54.44,56666.0,51.9066,52.0307,51.897,52.0021,56666.0
2017-06-16 12:00:00,54.45,54.58,54.45,54.57,66096.0,52.0116,52.1358,52.0116,52.1263,66096.0
2017-06-16 12:05:00,54.54,54.71,54.53,54.55,42725.0,52.0976,52.26,52.088,52.1072,42725.0
2017-06-16 12:10:00,54.58,54.59,54.44,54.44,24255.0,52.1358,52.1454,52.0021,52.0021,24255.0
2017-06-16 12:15:00,54.43,54.5,54.38,54.48,16381.0,51.9925,52.0594,51.9448,52.0403,16381.0
2017-06-16 12:20:00,54.5,54.53,54.43,54.52,20638.0,52.0594,52.088,51.9925,52.0785,20638.0
2017-06-16 12:25:00,54.49,54.53,54.47,54.5,12138.0,52.0498,52.088,52.0307,52.0594,12138.0
2017-06-16 12:30:00,54.53,54.58,54.52,54.58,11192.0,52.088,52.1358,52.0785,52.1358,11192.0
2017-06-16 12:35:00,54.59,54.71,54.51,54.57,20968.0,52.1454,52.26,52.0689,52.1263,20968.0
2017-06-16 12:40:00,54.57,54.59,54.49,54.55,12368.0,52.1263,52.1454,52.0498,52.1072,12368.0
2017-06-16 12:45:00,54.48,54.52,54.38,54.39,17953.0,52.0403,52.0785,51.9448,51.9543,17953.0
2017-06-16 12:50:00,54.45,54.47,54.41,54.44,16691.0,52.0116,52.0307,51.9734,52.0021,16691.0
2017-06-16 12:55:00,54.43,54.43,54.35,54.39,21185.0,51.9925,51.9925,51.9161,51.9543,21185.0
2017-06-16 13:00:00,54.41,54.43,54.32,54.39,12559.0,51.9734,51.9925,51.8875,51.9543,12559.0
2017-06-16 13:05:00,54.41,54.49,54.38,54.47,8258.0,51.9734,52.0498,51.9448,52.0307,8258.0
2017-06-16 13:10:00,54.47,54.5,54.4,54.4,129628.0,52.0307,52.0594,51.9639,51.9639,129628.0
2017-06-16 13:15:00,54.38,54.42,54.33,54.37,13400.0,51.9448,51.983,51.897,51.9352,13400.0
2017-06-16 13:20:00,54.42,54.49,54.4,54.4,26026.0,51.983,52.0498,51.9639,51.9639,26026.0
2017-06-16 13:25:00,54.4,54.43,54.38,54.39,3256.0,51.9639,51.9925,51.9448,51.9543,3256.0
2017-06-16 13:30:00,54.36,54.4,54.33,54.39,3845.0,51.9257,51.9639,51.897,51.9543,3845.0
2017-06-16 13:35:00,54.4,54.44,54.37,54.43,4395.0,51.9639,52.0021,51.9352,51.9925,4395.0
2017-06-16 13:40:00,54.44,54.44,54.37,54.41,11180.0,52.0021,52.0021,51.9352,51.9734,11180.0
2017-06-16 13:45:00,54.41,54.46,54.36,54.43,10977.0,51.9734,52.0212,51.9257,51.9925,10977.0
2017-06-16 13:50:00,54.42,54.5,54.42,54.45,10377.0,51.983,52.0594,51.983,52.0116,10377.0
2017-06-16 13:55:00,54.49,54.59,54.45,54.59,12582.0,52.0498,52.1454,52.0116,52.1454,12582.0
2017-06-16 14:00:00,54.59,54.59,54.5,54.51,8269.0,52.1454,52.1454,52.0594,52.0689,8269.0
2017-06-16 14:05:00,54.51,54.56,54.46,54.56,3874.0,52.0689,52.1167,52.0212,52.1167,3874.0
2017-06-16 14:10:00,54.56,54.58,54.46,54.46,8294.0,52.1167,52.1358,52.0212,52.0212,8294.0
2017-06-16 14:15:00,54.46,54.48,54.41,54.42,19350.0,52.0212,52.0403,51.9734,51.983,19350.0
2017-06-16 14:20:00,54.48,54.51,54.44,54.49,1863.0,52.0403,52.0689,52.0021,52.0498,1863.0
2017-06-16 14:25:00,54.55,54.55,54.42,54.45,8282.0,52.1072,52.1072,51.983,52.0116,8282.0
2017-06-16 14:30:00,54.41,54.51,54.41,54.49,5622.0,51.9734,52.0689,51.9734,52.0498,5622.0
2017-06-16 14:35:00,54.47,54.49,54.38,54.41,15380.0,52.0307,52.0498,51.9448,51.9734,15380.0
2017-06-16 14:40:00,54.42,54.42,54.37,54.39,5828.0,51.983,51.983,51.9352,51.9543,5828.0
2017-06-16 14:45:00,54.4,54.47,54.4,54.46,13168.0,51.9639,52.0307,51.9639,52.0212,13168.0
2017-06-16 14:50:00,54.44,54.6,54.43,54.51,35604.0,52.0021,52.1549,51.9925,52.0689,35604.0
2017-06-16 14:55:00,54.51,54.62,54.51,54.62,25948.0,52.0689,52.174,52.0689,52.174,25948.0
2017-06-16 15:00:00,54.63,54.75,54.6,54.69,83116.0,52.1836,52.2982,52.1549,52.2409,83116.0
2017-06-16 15:05:00,54.7,54.76,54.68,54.69,17999.0,52.2504,52.3077,52.2313,52.2409,17999.0
2017-06-16 15:10:00,54.7,54.7,54.51,54.56,19434.0,52.2504,52.2504,52.0689,52.1167,19434.0
2017-06-16 15:15:00,54.56,54.56,54.5,54.53,14007.0,52.1167,52.1167,52.0594,52.088,14007.0
2017-06-16 15:20:00,54.52,54.55,54.49,54.52,3337.0,52.0785,52.1072,52.0498,52.0785,3337.0
2017-06-16 15:25:00,54.47,54.47,54.4,54.46,27503.0,52.0307,52.0307,51.9639,52.0212,27503.0
2017-06-16 15:30:00,54.45,54.53,54.41,54.49,25647.0,52.0116,52.088,51.9734,52.0498,25647.0
2017-06-16 15:35:00,54.52,54.64,54.48,54.64,30428.0,52.0785,52.1931,52.0403,52.1931,30428.0
2017-06-16 15:40:00,54.65,54.8,54.65,54.77,81275.0,52.2027,52.346,52.2027,52.3173,81275.0
2017-06-16 15:45:00,54.79,54.81,54.71,54.79,29796.0,52.3364,52.3555,52.26,52.3364,29796.0
2017-06-16 15:50:00,54.8,55.01,54.8,55.0,149942.0,52.346,52.5466,52.346,52.537,149942.0
2017-06-16 15:55:00,55.0,55.09,54.93,55.06,154347.0,52.537,52.623,52.4701,52.5943,154347.0
2017-06-19 09:30:00,55.5,55.83,55.45,55.65,180030.0,53.0146,53.3298,52.9668,53.1579,180030.0
2017-06-19 09:35:00,55.68,56.12,55.57,56.11,186999.0,53.1865,53.6068,53.0815,53.5973,186999.0
2017-06-19 09:40:00,56.11,56.17,55.81,55.85,201266.0,53.5973,53.6546,53.3107,53.3489,201266.0
2017-06-19 09:45:00,55.87,56.1,55.65,56.1,153859.0,53.368,53.5877,53.1579,53.5877,153859.0
2017-06-19 09:50:00,56.11,56.14,55.94,56.13,68560.0,53.5973,53.626,53.4349,53.6164,68560.0
2017-06-19 09:55:00,56.1,56.1,55.77,55.97,37493.0,53.5877,53.5877,53.2725,53.4636,37493.0
2017-06-19 10:00:00,55.95,56.05,55.78,56.03,47888.0,53.4445,53.54,53.2821,53.5209,47888.0
2017-06-19 10:05:00,56.02,56.14,55.87,55.91,64920.0,53.5113,53.626,53.368,53.4062,64920.0
2017-06-19 10:10:00,55.9,55.97,55.66,55.73,76672.0,53.3967,53.4636,53.1674,53.2343,76672.0
2017-06-19 10:15:00,55.72,55.9,55.67,55.8,37634.0,53.2248,53.3967,53.177,53.3012,37634.0
2017-06-19 10:20:00,55.82,55.86,55.68,55.69,36817.0,53.3203,53.3585,53.1865,53.1961,36817.0
2017-06-19 10:25:00,55.7,56.06,55.62,56.02,122365.0,53.2057,53.5495,53.1292,53.5113,122365.0
2017-06-19 10:30:00,56.03,56.26,55.9,55.98,315140.0,53.5209,53.7406,53.3967,53.4731,315140.0
2017-06-19 10:35:00,55.99,56.07,55.82,56.07,34860.0,53.4827,53.5591,53.3203,53.5591,34860.0
2017-06-19 10:40:00,56.08,56.18,56.05,56.17,66215.0,53.5686,53.6642,53.54,53.6546,66215.0
2017-06-19 10:45:00,56.13,56.17,56.0,56.17,27391.0,53.6164,53.6546,53.4922,53.6546,27391.0
2017-06-19 10:50:00,56.17,56.17,56.04,56.11,30534.0,53.6546,53.6546,53.5304,53.5973,30534.0
2017-06-19 10:55:00,56.07,56.15,55.87,55.87,15404.0,53.5591,53.6355,53.368,53.368,15404.0
2017-06-19 11:00:00,55.88,55.91,55.73,55.84,93192.0,53.3776,53.4062,53.2343,53.3394,93192.0
2017-06-19 11:05:00,55.86,55.93,55.75,55.89,76754.0,53.3585,53.4254,53.2534,53.3871,76754.0
2017-06-19 11:10:00,55.92,56.07,55.91,56.04,60013.0,53.4158,53.5591,53.4062,53.5304,60013.0
2017-06-19 11:15:00,56.04,56.12,55.8,55.81,27717.0,53.5304,53.6068,53.3012,53.3107,27717.0
2017-06-19 11:20:00,55.81,55.83,55.56,55.65,132208.0,53.3107,53.3298,53.0719,53.1579,132208.0
2017-06-19 11:25:00,55.67,55.69,55.43,55.54,82064.0,53.177,53.1961,52.9477,53.0528,82064.0
2017-06-19 11:30:00,55.56,55.7,55.54,55.66,28076.0,53.0719,53.2057,53.0528,53.1674,28076.0
2017-06-19 11:35:00,55.65,55.83,55.65,55.82,61446.0,53.1579,53.3298,53.1579,53.3203,61446.0
2017-06-19 11:40:00,55.85,55.88,55.69,55.71,31182.0,53.3489,53.3776,53.1961,53.2152,31182.0
2017-06-19 11:45:00,55.72,55.86,55.7,55.77,13876.0,53.2248,53.3585,53.2057,53.2725,13876.0
2017-06-19 11:50:00,55.73,55.73,55.59,55.59,36119.0,53.2343,53.2343,53.1006,53.1006,36119.0
2017-06-19 11:55:00,55.58,55.85,55.56,55.78,25517.0,53.091,53.3489,53.0719,53.2821,25517.0
2017-06-19 12:00:00,55.82,55.95,55.76,55.9,50644.0,53.3203,53.4445,53.263,53.3967,50644.0
2017-06-19 12:05:00,55.9,56.01,55.86,56.0,41188.0,53.3967,53.5018,53.3585,53.4922,41188.0
2017-06-19 12:10:00,55.99,56.06,55.93,55.97,28160.0,53.4827,53.5495,53.4254,53.4636,28160.0
2017-06-19 12:15:00,55.97,56.08,55.9,56.0,19271.0,53.4636,53.5686,53.3967,53.4922,19271.0
2017-06-19 12:20:00,56.09,56.1,56.0,56.04,46330.0,53.5782,53.5877,53.4922,53.5304,46330.0
2017-06-19 12:25:00,56.07,56.09,56.04,56.05,3945.0,53.5591,53.5782,53.5304,53.54,3945.0
2017-06-19 12:30:00,56.05,56.05,55.89,55.94,28617.0,53.54,53.54,53.3871,53.4349,28617.0
2017-06-19 12:35:00,55.92,56.07,55.91,56.05,18326.0,53.4158,53.5591,53.4062,53.54,18326.0
2017-06-19 12:40:00,56.07,56.15,56.04,56.11,11490.0,53.5591,53.6355,53.5304,53.5973,11490.0
2017-06-19 12:45:00,56.15,56.2,56.07,56.07,50897.0,53.6355,53.6833,53.5591,53.5591,50897.0
2017-06-19 12:50:00,56.06,56.25,56.06,56.25,19737.0,53.5495,53.731,53.5495,53.731,19737.0
2017-06-19 12:55:00,56.26,56.4,56.26,56.35,56073.0,53.7406,53.8743,53.7406,53.8265,56073.0
2017-06-19 13:00:00,56.36,56.47,56.33,56.47,71619.0,53.8361,53.9412,53.8074,53.9412,71619.0
2017-06-19 13:05:00,56.47,56.53,56.44,56.52,40030.0,53.9412,53.9985,53.9125,53.9889,40030.0
2017-06-19 13:10:00,56.53,56.55,56.48,56.5,24319.0,53.9985,54.0176,53.9507,53.9698,24319.0
2017-06-19 13:15:00,56.5,56.53,56.44,56.46,17385.0,53.9698,53.9985,53.9125,53.9316,17385.0
2017-06-19 13:20:00,56.49,56.56,56.48,56.56,39576.0,53.9603,54.0271,53.9507,54.0271,39576.0
2017-06-19 13:25:00,56.57,56.57,56.33,56.38,97093.0,54.0367,54.0367,53.8074,53.8552,97093.0
2017-06-19 13:30:00,56.4,56.63,56.38,56.59,38852.0,53.8743,54.094,53.8552,54.0558,38852.0
2017-06-19 13:35:00,56.59,56.67,56.47,56.51,92461.0,54.0558,54.1322,53.9412,53.9794,92461.0
2017-06-19 13:40:00,56.47,56.48,56.38,56.4,14611.0,53.9412,53.9507,53.8552,53.8743,14611.0
2017-06-19 13:45:00,56.43,56.44,56.39,56.41,5240.0,53.903,53.9125,53.8648,53.8839,5240.0
2017-06-19 13:50:00,56.43,56.45,56.39,56.4,16631.0,53.903,53.9221,53.8648,53.8743,16631.0
2017-06-19 13:55:00,56.41,56.45,56.32,56.33,8221.0,53.8839,53.9221,53.7979,53.8074,8221.0
2017-06-19 14:00:00,56.32,56.38,56.24,56.25,31940.0,53.7979,53.8552,53.7215,53.731,31940.0
2017-06-19 14:05:00,56.23,56.26,56.15,56.23,49834.0,53.7119,53.7406,53.6355,53.7119,49834.0
2017-06-19 14:10:00,56.23,56.27,56.13,56.13,37327.0,53.7119,53.7501,53.6164,53.6164,37327.0
2017-06-19 14:15:00,56.1,56.17,56.05,56.08,23388.0,53.5877,53.6546,53.54,53.5686,23388.0
2017-06-19 14:20:00,56.08,56.1,55.86,55.86,67026.0,53.5686,53.5877,53.3585,53.3585,67026.0
2017-06-19 14:25:00,55.9,56.03,55.9,55.98,35768.0,53.3967,53.5209,53.3967,53.4731,35768.0
2017-06-19 14:30:00,56.08,56.15,56.08,56.15,11040.0,53.5686,53.6355,53.5686,53.6355,11040.0
2017-06-19 14:35:00,56.1,56.11,56.0,56.02,18091.0,53.5877,53.5973,53.4922,53.5113,18091.0
2017-06-19 14:40:00,56.02,56.19,56.02,56.12,26297.0,53.5113,53.6737,53.5113,53.6068,26297.0
2017-06-19 14:45:00,56.17,56.17,56.04,56.05,31611.0,53.6546,53.6546,53.5304,53.54,31611.0
2017-06-19 14:50:00,56.05,56.05,55.97,55.98,7537.0,53.54,53.54,53.4636,53.4731,7537.0
2017-06-19 14:55:00,56.03,56.03,55.94,56.02,42976.0,53.5209,53.5209,53.4349,53.5113,42976.0
2017-06-19 15:00:00,56.01,56.01,55.92,55.93,22284.0,53.5018,53.5018,53.4158,53.4254,22284.0
2017-06-19 15:05:00,55.91,55.99,55.85,55.97,31709.0,53.4062,53.4827,53.3489,53.4636,31709.0
2017-06-19 15:10:00,55.99,56.04,55.97,56.01,21516.0,53.4827,53.5304,53.4636,53.5018,21516.0
2017-06-19 15:15:00,56.01,56.08,55.98,56.02,10006.0,53.5018,53.5686,53.4731,53.5113,10006.0
2017-06-19 15:20:00,56.02,56.07,55.96,55.99,19010.0,53.5113,53.5591,53.454,53.4827,19010.0
2017-06-19 15:25:00,56.0,56.14,56.0,56.14,13740.0,53.4922,53.626,53.4922,53.626,13740.0
2017-06-19 15:30:00,56.14,56.2,56.11,56.13,32780.0,53.626,53.6833,53.5973,53.6164,32780.0
2017-06-19 15:35:00,56.12,56.25,56.12,56.19,38734.0,53.6068,53.731,53.6068,53.6737,38734.0
2017-06-19 15:40:00,56.18,56.24,56.14,56.23,28873.0,53.6642,53.7215,53.626,53.7119,28873.0
2017-06-19 15:45:00,56.23,56.33,56.22,56.32,59864.0,53.7119,53.8074,53.7024,53.7979,59864.0
2017-06-19 15:50:00,56.32,56.37,56.29,56.32,85292.0,53.7979,53.8457,53.7692,53.7979,85292.0
2017-06-19 15:55:00,56.32,56.32,56.16,56.26,128506.0,53.7979,53.7979,53.6451,53.7406,128506.0
2017-06-20 09:30:00,55.86,55.97,55.68,55.7,138343.0,53.3585,53.4636,53.1865,53.2057,138343.0
2017-06-20 09:35:00,55.71,55.83,55.57,55.74,62138.0,53.2152,53.3298,53.0815,53.2439,62138.0
2017-06-20 09:40:00,55.73,55.93,55.73,55.87,34241.0,53.2343,53.4254,53.2343,53.368,34241.0
2017-06-20 09:45:00,55.83,55.9,55.72,55.81,48597.0,53.3298,53.3967,53.2248,53.3107,48597.0
2017-06-20 09:50:00,55.75,55.85,55.69,55.71,30720.0,53.2534,53.3489,53.1961,53.2152,30720.0
2017-06-20 09:55:00,55.7,55.71,55.35,55.36,91017.0,53.2057,53.2152,52.8713,52.8809,91017.0
2017-06-20 10:00:00,55.35,55.44,55.22,55.44,88424.0,52.8713,52.9573,52.7471,52.9573,88424.0
2017-06-20 10:05:00,55.44,55.6,55.4,55.46,74498.0,52.9573,53.1101,52.9191,52.9764,74498.0
2017-06-20 10:10:00,55.48,55.56,55.36,55.4,23456.0,52.9955,53.0719,52.8809,52.9191,23456.0
2017-06-20 10:15:00,55.39,55.59,55.33,55.57,24395.0,52.9095,53.1006,52.8522,53.0815,24395.0
2017-06-20 10:20:00,55.52,55.53,55.31,55.33,46593.0,53.0337,53.0433,52.8331,52.8522,46593.0
2017-06-20 10:25:00,55.35,55.37,55.05,55.08,87394.0,52.8713,52.8904,52.5848,52.6134,87394.0
2017-06-20 10:30:00,55.05,55.23,55.02,55.2,58678.0,52.5848,52.7567,52.5561,52.728,58678.0
2017-06-20 10:35:00,55.16,55.19,54.9,54.96,69722.0,52.6898,52.7185,52.4415,52.4988,69722.0
2017-06-20 10:40:00,54.95,55.32,54.95,55.2,54157.0,52.4892,52.8427,52.4892,52.728,54157.0
2017-06-20 10:45:00,55.21,55.33,55.05,55.33,82179.0,52.7376,52.8522,52.5848,52.8522,82179.0
2017-06-20 10:50:00,55.32,55.51,55.32,55.41,112563.0,52.8427,53.0242,52.8427,52.9286,112563.0
2017-06-20 10:55:00,55.42,55.53,55.33,55.52,32543.0,52.9382,53.0433,52.8522,53.0337,32543.0
2017-06-20 11:00:00,55.5,55.51,55.36,55.4,12052.0,53.0146,53.0242,52.8809,52.9191,12052.0
2017-06-20 11:05:00,55.41,55.47,55.31,55.31,21156.0,52.9286,52.986,52.8331,52.8331,21156.0
2017-06-20 11:10:00,55.3,55.32,55.2,55.23,51736.0,52.8236,52.8427,52.728,52.7567,51736.0
2017-06-20 11:15:00,55.22,55.24,55.14,55.21,13787.0,52.7471,52.7663,52.6707,52.7376,13787.0
2017-06-20 11:20:00,55.22,55.26,55.07,55.12,17349.0,52.7471,52.7854,52.6039,52.6516,17349.0
2017-06-20 11:25:00,55.12,55.12,55.0,55.08,27697.0,52.6516,52.6516,52.537,52.6134,27697.0
2017-06-20 11:30:00,55.06,55.2,55.0,55.1,16480.0,52.5943,52.728,52.537,52.6325,16480.0
2017-06-20 11:35:00,55.14,55.15,54.95,54.99,42957.0,52.6707,52.6803,52.4892,52.5274,42957.0
2017-06-20 11:40:00,54.98,55.3,54.95,55.3,29770.0,52.5179,52.8236,52.4892,52.8236,29770.0
2017-06-20 11:45:00,55.27,55.27,55.15,55.18,14839.0,52.7949,52.7949,52.6803,52.7089,14839.0
2017-06-20 11:50:00,55.18,55.26,55.15,55.2,9444.0,52.7089,52.7854,52.6803,52.728,9444.0
2017-06-20 11:55:00,55.26,55.36,55.15,55.15,33565.0,52.7854,52.8809,52.6803,52.6803,33565.0
2017-06-20 12:00:00,55.15,55.2,55.11,55.17,17750.0,52.6803,52.728,52.6421,52.6994,17750.0
2017-06-20 12:05:00,55.12,55.22,55.1,55.15,22868.0,52.6516,52.7471,52.6325,52.6803,22868.0
2017-06-20 12:10:00,55.16,55.16,55.03,55.07,27663.0,52.6898,52.6898,52.5657,52.6039,27663.0
2017-06-20 12:15:00,55.07,55.09,54.82,54.85,73186.0,52.6039,52.623,52.3651,52.3937,73186.0
2017-06-20 12:20:00,54.87,54.88,54.59,54.65,100498.0,52.4128,52.4224,52.1454,52.2027,100498.0
2017-06-20 12:25:00,54.64,54.84,54.58,54.74,41752.0,52.1931,52.3842,52.1358,52.2886,41752.0
2017-06-20 12:30:00,54.75,54.78,54.66,54.75,22008.0,52.2982,52.3269,52.2122,52.2982,22008.0
2017-06-20 12:35:00,54.76,54.85,54.75,54.76,38732.0,52.3077,52.3937,52.2982,52.3077,38732.0
2017-06-20 12:40:00,54.74,54.82,54.72,54.74,16540.0,52.2886,52.3651,52.2695,52.2886,16540.0
2017-06-20 12:45:00,54.73,54.73,54.57,54.7,19662.0,52.2791,52.2791,52.1263,52.2504,19662.0
2017-06-20 12:50:00,54.73,54.82,54.71,54.77,8986.0,52.2791,52.3651,52.26,52.3173,8986.0
2017-06-20 12:55:00,54.76,54.93,54.75,54.93,25731.0,52.3077,52.4701,52.2982,52.4701,25731.0
2017-06-20 13:00:00,54.92,55.05,54.89,55.01,30899.0,52.4606,52.5848,52.4319,52.5466,30899.0
2017-06-20 13:05:00,54.95,55.02,54.91,55.02,11340.0,52.4892,52.5561,52.451,52.5561,11340.0
2017-06-20 13:10:00,55.0,55.02,54.95,54.96,13260.0,52.537,52.5561,52.4892,52.4988,13260.0
2017-06-20 13:15:00,54.95,55.04,54.91,54.92,7762.0,52.4892,52.5752,52.451,52.4606,7762.0
2017-06-20 13:20:00,54.96,55.2,54.96,55.2,45426.0,52.4988,52.728,52.4988,52.728,45426.0
2017-06-20 13:25:00,55.21,55.21,55.0,55.06,24641.0,52.7376,52.7376,52.537,52.5943,24641.0
2017-06-20 13:30:00,55.07,55.19,55.07,55.19,4802.0,52.6039,52.7185,52.6039,52.7185,4802.0
2017-06-20 13:35:00,55.18,55.22,55.05,55.06,23196.0,52.7089,52.7471,52.5848,52.5943,23196.0
2017-06-20 13:40:00,55.03,55.08,54.97,55.08,12700.0,52.5657,52.6134,52.5083,52.6134,12700.0
2017-06-20 13:45:00,55.04,55.1,55.03,55.1,6978.0,52.5752,52.6325,52.5657,52.6325,6978.0
2017-06-20 13:50:00,55.03,55.05,54.95,55.05,18093.0,52.5657,52.5848,52.4892,52.5848,18093.0
2017-06-20 13:55:00,55.04,55.06,54.97,55.01,9444.0,52.5752,52.5943,52.5083,52.5466,9444.0
2017-06-20 14:00:00,55.08,55.17,55.08,55.1,15855.0,52.6134,52.6994,52.6134,52.6325,15855.0
2017-06-20 14:05:00,55.08,55.14,55.0,55.03,10931.0,52.6134,52.6707,52.537,52.5657,10931.0
2017-06-20 14:10:00,55.06,55.11,55.0,55.07,18490.0,52.5943,52.6421,52.537,52.6039,18490.0
2017-06-20 14:15:00,55.03,55.04,54.89,54.97,26408.0,52.5657,52.5752,52.4319,52.5083,26408.0
2017-06-20 14:20:00,55.0,55.01,54.94,54.94,42794.0,52.537,52.5466,52.4797,52.4797,42794.0
2017-06-20 14:25:00,54.88,54.96,54.87,54.96,14905.0,52.4224,52.4988,52.4128,52.4988,14905.0
2017-06-20 14:30:00,54.93,55.07,54.9,54.93,23100.0,52.4701,52.6039,52.4415,52.4701,23100.0
2017-06-20 14:35:00,54.91,54.93,54.79,54.88,16420.0,52.451,52.4701,52.3364,52.4224,16420.0
2017-06-20 14:40:00,54.86,54.9,54.78,54.87,23407.0,52.4033,52.4415,52.3269,52.4128,23407.0
2017-06-20 14:45:00,54.87,54.87,54.77,54.8,21599.0,52.4128,52.4128,52.3173,52.346,21599.0
2017-06-20 14:50:00,54.79,54.91,54.73,54.88,54364.0,52.3364,52.451,52.2791,52.4224,54364.0
2017-06-20 14:55:00,54.88,54.91,54.72,54.73,24600.0,52.4224,52.451,52.2695,52.2791,24600.0
2017-06-20 15:00:00,54.73,54.83,54.73,54.81,20631.0,52.2791,52.3746,52.2791,52.3555,20631.0
2017-06-20 15:05:00,54.78,54.79,54.65,54.65,19550.0,52.3269,52.3364,52.2027,52.2027,19550.0
2017-06-20 15:10:00,54.69,54.73,54.65,54.71,12104.0,52.2409,52.2791,52.2027,52.26,12104.0
2017-06-20 15:15:00,54.74,54.86,54.74,54.74,51627.0,52.2886,52.4033,52.2886,52.2886,51627.0
2017-06-20 15:20:00,54.72,54.73,54.63,54.69,14359.0,52.2695,52.2791,52.1836,52.2409,14359.0
2017-06-20 15:25:00,54.66,54.84,54.58,54.78,44660.0,52.2122,52.3842,52.1358,52.3269,44660.0
2017-06-20 15:30:00,54.75,54.75,54.52,54.64,64852.0,52.2982,52.2982,52.0785,52.1931,64852.0
2017-06-20 15:35:00,54.65,54.71,54.52,54.63,32219.0,52.2027,52.26,52.0785,52.1836,32219.0
2017-06-20 15:40:00,54.62,54.65,54.54,54.58,20025.0,52.174,52.2027,52.0976,52.1358,20025.0
2017-06-20 15:45:00,54.57,54.62,54.46,54.47,98767.0,52.1263,52.174,52.0212,52.0307,98767.0
2017-06-20 15:50:00,54.49,54.65,54.49,54.57,30451.0,52.0498,52.2027,52.0498,52.1263,30451.0
2017-06-20 15:55:00,54.57,54.69,54.52,54.57,120818.0,52.1263,52.2409,52.0785,52.1263,120818.0
2017-06-21 09:30:00,54.83,55.01,54.71,54.72,95463.0,52.3746,52.5466,52.26,52.2695,95463.0
2017-06-21 09:35:00,54.67,54.8,54.52,54.73,178878.0,52.2218,52.346,52.0785,52.2791,178878.0
2017-06-21 09:40:00,54.7,54.98,54.64,54.88,100865.0,52.2504,52.5179,52.1931,52.4224,100865.0
2017-06-21 09:45:00,54.87,55.13,54.84,55.0,54762.0,52.4128,52.6612,52.3842,52.537,54762.0
2017-06-21 09:50:00,54.97,55.15,54.94,55.03,40891.0,52.5083,52.6803,52.4797,52.5657,40891.0
2017-06-21 09:55:00,55.06,55.12,54.92,55.07,45334.0,52.5943,52.6516,52.4606,52.6039,45334.0
2017-06-21 10:00:00,55.1,55.32,55.04,55.09,128903.0,52.6325,52.8427,52.5752,52.623,128903.0
2017-06-21 10:05:00,55.05,55.19,54.98,55.09,67089.0,52.5848,52.7185,52.5179,52.623,67089.0
2017-06-21 10:10:00,55.1,55.1,54.9,54.91,27722.0,52.6325,52.6325,52.4415,52.451,27722.0
2017-06-21 10:15:00,54.9,55.06,54.82,54.93,48366.0,52.4415,52.5943,52.3651,52.4701,48366.0
2017-06-21 10:20:00,54.95,55.16,54.91,55.13,37320.0,52.4892,52.6898,52.451,52.6612,37320.0
2017-06-21 10:25:00,55.12,55.19,54.96,55.15,47357.0,52.6516,52.7185,52.4988,52.6803,47357.0
2017-06-21 10:30:00,55.19,55.45,55.17,55.36,115033.0,52.7185,52.9668,52.6994,52.8809,115033.0
2017-06-21 10:35:00,55.43,55.43,55.21,55.35,21332.0,52.9477,52.9477,52.7376,52.8713,21332.0
2017-06-21 10:40:00,55.4,55.75,55.4,55.66,168118.0,52.9191,53.2534,52.9191,53.1674,168118.0
2017-06-21 10:45:00,55.67,55.67,55.45,55.45,28498.0,53.177,53.177,52.9668,52.9668,28498.0
2017-06-21 10:50:00,55.46,55.58,55.39,55.42,57281.0,52.9764,53.091,52.9095,52.9382,57281.0
2017-06-21 10:55:00,55.41,55.42,55.25,55.28,51221.0,52.9286,52.9382,52.7758,52.8045,51221.0
2017-06-21 11:00:00,55.25,55.3,55.01,55.01,42988.0,52.7758,52.8236,52.5466,52.5466,42988.0
2017-06-21 11:05:00,55.02,55.06,54.87,54.95,87199.0,52.5561,52.5943,52.4128,52.4892,87199.0
2017-06-21 11:10:00,54.93,54.93,54.68,54.73,90390.0,52.4701,52.4701,52.2313,52.2791,90390.0
2017-06-21 11:15:00,54.7,54.75,54.56,54.61,86120.0,52.2504,52.2982,52.1167,52.1645,86120.0
2017-06-21 11:20:00,54.64,54.86,54.64,54.74,54040.0,52.1931,52.4033,52.1931,52.2886,54040.0
2017-06-21 11:25:00,54.74,54.8,54.66,54.74,47926.0,52.2886,52.346,52.2122,52.2886,47926.0
2017-06-21 11:30:00,54.73,54.86,54.7,54.79,29850.0,52.2791,52.4033,52.2504,52.3364,29850.0
2017-06-21 11:35:00,54.77,54.8,54.62,54.66,27758.0,52.3173,52.346,52.174,52.2122,27758.0
2017-06-21 11:40:00,54.65,54.91,54.65,54.88,31574.0,52.2027,52.451,52.2027,52.4224,31574.0
2017-06-21 11:45:00,54.89,54.89,54.78,54.86,21412.0,52.4319,52.4319,52.3269,52.4033,21412.0
2017-06-21 11:50:00,54.86,54.92,54.77,54.84,17971.0,52.4033,52.4606,52.3173,52.3842,17971.0
2017-06-21 11:55:00,54.85,55.0,54.84,54.98,28953.0,52.3937,52.537,52.3842,52.5179,28953.0
2017-06-21 12:00:00,54.97,55.0,54.8,54.8,11057.0,52.5083,52.537,52.346,52.346,11057.0
2017-06-21 12:05:00,54.79,54.83,54.71,54.83,20762.0,52.3364,52.3746,52.26,52.3746,20762.0
2017-06-21 12:10:00,54.84,54.91,54.8,54.83,19661.0,52.3842,52.451,52.346,52.3746,19661.0
2017-06-21 12:15:00,54.79,54.82,54.62,54.66,25113.0,52.3364,52.3651,52.174,52.2122,25113.0
2017-06-21 12:20:00,54.66,54.82,54.65,54.82,15613.0,52.2122,52.3651,52.2027,52.3651,15613.0
2017-06-21 12:25:00,54.83,54.84,54.74,54.81,12214.0,52.3746,52.3842,52.2886,52.3555,12214.0
2017-06-21 12:30:00,54.8,54.91,54.75,54.75,11538.0,52.346,52.451,52.2982,52.2982,11538.0
2017-06-21 12:35:00,54.77,54.77,54.62,54.64,15506.0,52.3173,52.3173,52.174,52.1931,15506.0
2017-06-21 12:40:00,54.64,54.68,54.46,54.5,61710.0,52.1931,52.2313,52.0212,52.0594,61710.0
2017-06-21 12:45:00,54.48,54.53,54.41,54.47,49353.0,52.0403,52.088,51.9734,52.0307,49353.0
2017-06-21 12:50:00,54.41,54.52,54.41,54.46,15533.0,51.9734,52.0785,51.9734,52.0212,15533.0
2017-06-21 12:55:00,54.42,54.43,54.24,54.29,26202.0,51.983,51.9925,51.811,51.8588,26202.0
2017-06-21 13:00:00,54.29,54.36,54.24,54.36,26141.0,51.8588,51.9257,51.811,51.9257,26141.0
2017-06-21 13:05:00,54.38,54.38,54.23,54.34,18780.0,51.9448,51.9448,51.8015,51.9066,18780.0
2017-06-21 13:10:00,54.33,54.37,54.21,54.26,22573.0,51.897,51.9352,51.7824,51.8301,22573.0
2017-06-21 13:15:00,54.25,54.37,54.25,54.31,13823.0,51.8206,51.9352,51.8206,51.8779,13823.0
2017-06-21 13:20:00,54.35,54.44,54.32,54.41,14796.0,51.9161,52.0021,51.8875,51.9734,14796.0
2017-06-21 13:25:00,54.44,54.45,54.38,54.43,10666.0,52.0021,52.0116,51.9448,51.9925,10666.0
2017-06-21 13:30:00,54.44,54.49,54.4,54.44,10285.0,52.0021,52.0498,51.9639,52.0021,10285.0
2017-06-21 13:35:00,54.44,54.45,54.37,54.41,35181.0,52.0021,52.0116,51.9352,51.9734,35181.0
2017-06-21 13:40:00,54.44,54.47,54.39,54.42,2927.0,52.0021,52.0307,51.9543,51.983,2927.0
2017-06-21 13:45:00,54.41,54.42,54.3,54.32,9600.0,51.9734,51.983,51.8683,51.8875,9600.0
2017-06-21 13:50:00,54.35,54.37,54.14,54.22,35454.0,51.9161,51.9352,51.7155,51.7919,35454.0
2017-06-21 13:55:00,54.21,54.23,54.07,54.18,18102.0,51.7824,51.8015,51.6486,51.7537,18102.0
2017-06-21 14:00:00,54.16,54.21,54.11,54.15,16253.0,51.7346,51.7824,51.6869,51.7251,16253.0
2017-06-21 14:05:00,54.15,54.23,54.06,54.21,22841.0,51.7251,51.8015,51.6391,51.7824,22841.0
2017-06-21 14:10:00,54.2,54.25,54.11,54.24,23799.0,51.7728,51.8206,51.6869,51.811,23799.0
2017-06-21 14:15:00,54.22,54.36,54.22,54.26,17038.0,51.7919,51.9257,51.7919,51.8301,17038.0
2017-06-21 14:20:00,54.22,54.3,54.21,54.23,23123.0,51.7919,51.8683,51.7824,51.8015,23123.0
2017-06-21 14:25:00,54.22,54.29,54.12,54.15,21109.0,51.7919,51.8588,51.6964,51.7251,21109.0
2017-06-21 14:30:00,54.19,54.25,54.12,54.12,5800.0,51.7633,51.8206,51.6964,51.6964,5800.0
2017-06-21 14:35:00,54.16,54.41,54.14,54.38,30444.0,51.7346,51.9734,51.7155,51.9448,30444.0
2017-06-21 14:40:00,54.35,54.42,54.31,54.36,19917.0,51.9161,51.983,51.8779,51.9257,19917.0
2017-06-21 14:45:00,54.34,54.34,54.19,54.24,26489.0,51.9066,51.9066,51.7633,51.811,26489.0
2017-06-21 14:50:00,54.26,54.28,54.18,54.18,31023.0,51.8301,51.8492,51.7537,51.7537,31023.0
2017-06-21 14:55:00,54.19,54.19,54.1,54.13,20781.0,51.7633,51.7633,51.6773,51.706,20781.0
2017-06-21 15:00:00,54.13,54.2,54.0,54.08,79696.0,51.706,51.7728,51.5818,51.6582,79696.0
2017-06-21 15:05:00,54.07,54.16,54.03,54.16,13167.0,51.6486,51.7346,51.6104,51.7346,13167.0
2017-06-21 15:10:00,54.2,54.23,54.08,54.08,23559.0,51.7728,51.8015,51.6582,51.6582,23559.0
2017-06-21 15:15:00,54.06,54.13,54.05,54.12,29380.0,51.6391,51.706,51.6295,51.6964,29380.0
2017-06-21 15:20:00,54.13,54.22,54.13,54.21,22181.0,51.706,51.7919,51.706,51.7824,22181.0
2017-06-21 15:25:00,54.22,54.25,54.18,54.2,21907.0,51.7919,51.8206,51.7537,51.7728,21907.0
2017-06-21 15:30:00,54.22,54.23,54.12,54.13,26611.0,51.7919,51.8015,51.6964,51.706,26611.0
2017-06-21 15:35:00,54.17,54.17,53.9,53.92,67846.0,51.7442,51.7442,51.4863,51.5054,67846.0
2017-06-21 15:40:00,53.92,54.13,53.91,54.11,43973.0,51.5054,51.706,51.4958,51.6869,43973.0
2017-06-21 15:45:00,54.13,54.22,54.08,54.19,47745.0,51.706,51.7919,51.6582,51.7633,47745.0
2017-06-21 15:50:00,54.19,54.19,54.02,54.12,23761.0,51.7633,51.7633,51.6009,51.6964,23761.0
2017-06-21 15:55:00,54.05,54.24,54.01,54.16,173231.0,51.6295,51.811,51.5913,51.7346,173231.0
2017-06-22 09:30:00,54.09,54.57,54.09,54.57,236254.0,51.6678,52.1263,51.6678,52.1263,236254.0
2017-06-22 09:35:00,54.56,54.59,54.0,54.01,93463.0,52.1167,52.1454,51.5818,51.5913,93463.0
2017-06-22 09:40:00,53.96,54.17,53.91,54.16,77786.0,51.5436,51.7442,51.4958,51.7346,77786.0
2017-06-22 09:45:00,54.16,54.47,54.09,54.34,94868.0,51.7346,52.0307,51.6678,51.9066,94868.0
2017-06-22 09:50:00,54.34,54.54,54.23,54.39,75845.0,51.9066,52.0976,51.8015,51.9543,75845.0
2017-06-22 09:55:00,54.38,54.52,54.29,54.34,27989.0,51.9448,52.0785,51.8588,51.9066,27989.0
2017-06-22 10:00:00,54.36,54.36,54.02,54.25,74721.0,51.9257,51.9257,51.6009,51.8206,74721.0
2017-06-22 10:05:00,54.27,54.27,53.93,53.95,34475.0,51.8397,51.8397,51.5149,51.534,34475.0
2017-06-22 10:10:00,53.95,54.18,53.91,54.11,35984.0,51.534,51.7537,51.4958,51.6869,35984.0
2017-06-22 10:15:00,54.07,54.16,54.0,54.08,52242.0,51.6486,51.7346,51.5818,51.6582,52242.0
2017-06-22 10:20:00,54.05,54.05,53.83,53.92,66188.0,51.6295,51.6295,51.4194,51.5054,66188.0
2017-06-22 10:25:00,53.86,54.01,53.86,53.91,21386.0,51.4481,51.5913,51.4481,51.4958,21386.0
2017-06-22 10:30:00,53.89,53.95,53.65,53.7,54860.0,51.4767,51.534,51.2475,51.2952,54860.0
2017-06-22 10:35:00,53.68,53.85,53.67,53.85,22853.0,51.2761,51.4385,51.2666,51.4385,22853.0
2017-06-22 10:40:00,53.84,54.01,53.73,54.01,44853.0,51.4289,51.5913,51.3239,51.5913,44853.0
2017-06-22 10:45:00,54.0,54.32,53.99,54.32,83527.0,51.5818,51.8875,51.5722,51.8875,83527.0
2017-06-22 10:50:00,54.29,54.5,54.29,54.44,103765.0,51.8588,52.0594,51.8588,52.0021,103765.0
2017-06-22 10:55:00,54.47,54.51,54.31,54.45,51529.0,52.0307,52.0689,51.8779,52.0116,51529.0
2017-06-22 11:00:00,54.47,54.53,54.33,54.51,41793.0,52.0307,52.088,51.897,52.0689,41793.0
2017-06-22 11:05:00,54.54,54.72,54.48,54.48,118119.0,52.0976,52.2695,52.0403,52.0403,118119.0
2017-06-22 11:10:00,54.48,54.63,54.46,54.54,31750.0,52.0403,52.1836,52.0212,52.0976,31750.0
2017-06-22 11:15:00,54.56,54.6,54.42,54.45,28213.0,52.1167,52.1549,51.983,52.0116,28213.0
2017-06-22 11:20:00,54.49,54.6,54.41,54.56,18984.0,52.0498,52.1549,51.9734,52.1167,18984.0
2017-06-22 11:25:00,54.57,54.6,54.46,54.52,28142.0,52.1263,52.1549,52.0212,52.0785,28142.0
2017-06-22 11:30:00,54.51,54.52,54.39,54.4,31247.0,52.0689,52.0785,51.9543,51.9639,31247.0
2017-06-22 11:35:00,54.37,54.46,54.32,54.46,18045.0,51.9352,52.0212,51.8875,52.0212,18045.0
2017-06-22 11:40:00,54.5,54.51,54.39,54.45,11308.0,52.0594,52.0689,51.9543,52.0116,11308.0
2017-06-22 11:45:00,54.47,54.54,54.41,54.54,12156.0,52.0307,52.0976,51.9734,52.0976,12156.0
2017-06-22 11:50:00,54.55,54.58,54.44,54.47,20702.0,52.1072,52.1358,52.0021,52.0307,20702.0
2017-06-22 11:55:00,54.45,54.6,54.44,54.59,27407.0,52.0116,52.1549,52.0021,52.1454,27407.0
2017-06-22 12:00:00,54.57,54.67,54.57,54.64,50627.0,52.1263,52.2218,52.1263,52.1931,50627.0
2017-06-22 12:05:00,54.66,54.73,54.64,54.65,53992.0,52.2122,52.2791,52.1931,52.2027,53992.0
2017-06-22 12:10:00,54.66,54.72,54.65,54.7,38557.0,52.2122,52.2695,52.2027,52.2504,38557.0
2017-06-22 12:15:00,54.7,54.7,54.63,54.68,30594.0,52.2504,52.2504,52.1836,52.2313,30594.0
2017-06-22 12:20:00,54.71,54.78,54.65,54.78,40850.0,52.26,52.3269,52.2027,52.3269,40850.0
2017-06-22 12:25:00,54.79,54.81,54.74,54.78,32110.0,52.3364,52.3555,52.2886,52.3269,32110.0
2017-06-22 12:30:00,54.79,54.86,54.76,54.76,17821.0,52.3364,52.4033,52.3077,52.3077,17821.0
2017-06-22 12:35:00,54.79,54.79,54.7,54.75,21010.0,52.3364,52.3364,52.2504,52.2982,21010.0
2017-06-22 12:40:00,54.75,54.87,54.75,54.83,14983.0,52.2982,52.4128,52.2982,52.3746,14983.0
2017-06-22 12:45:00,54.82,54.93,54.82,54.87,28677.0,52.3651,52.4701,52.3651,52.4128,28677.0
2017-06-22 12:50:00,54.88,54.97,54.87,54.91,65054.0,52.4224,52.5083,52.4128,52.451,65054.0
2017-06-22 12:55:00,54.9,55.0,54.84,54.85,47554.0,52.4415,52.537,52.3842,52.3937,47554.0
2017-06-22 13:00:00,54.88,54.89,54.84,54.85,5379.0,52.4224,52.4319,52.3842,52.3937,5379.0
2017-06-22 13:05:00,54.87,54.91,54.85,54.9,16396.0,52.4128,52.451,52.3937,52.4415,16396.0
2017-06-22 13:10:00,54.92,54.97,54.8,54.85,63921.0,52.4606,52.5083,52.346,52.3937,63921.0
2017-06-22 13:15:00,54.85,54.85,54.71,54.76,22218.0,52.3937,52.3937,52.26,52.3077,22218.0
2017-06-22 13:20:00,54.76,54.8,54.74,54.79,18154.0,52.3077,52.346,52.2886,52.3364,18154.0
2017-06-22 13:25:00,54.8,54.87,54.78,54.86,94261.0,52.346,52.4128,52.3269,52.4033,94261.0
2017-06-22 13:30:00,54.85,54.86,54.81,54.85,28636.0,52.3937,52.4033,52.3555,52.3937,28636.0
2017-06-22 13:35:00,54.81,54.82,54.78,54.79,18200.0,52.3555,52.3651,52.3269,52.3364,18200.0
2017-06-22 13:40:00,54.79,54.85,54.78,54.81,50981.0,52.3364,52.3937,52.3269,52.3555,50981.0
2017-06-22 13:45:00,54.81,54.89,54.81,54.86,22078.0,52.3555,52.4319,52.3555,52.4033,22078.0
2017-06-22 13:50:00,54.88,54.88,54.82,54.86,5556.0,52.4224,52.4224,52.3651,52.4033,5556.0
2017-06-22 13:55:00,54.84,54.89,54.82,54.82,2309.0,52.3842,52.4319,52.3651,52.3651,2309.0
2017-06-22 14:00:00,54.87,54.93,54.86,54.89,6135.0,52.4128,52.4701,52.4033,52.4319,6135.0
2017-06-22 14:05:00,54.93,55.0,54.89,54.89,43755.0,52.4701,52.537,52.4319,52.4319,43755.0
2017-06-22 14:10:00,54.89,54.92,54.81,54.92,7559.0,52.4319,52.4606,52.3555,52.4606,7559.0
2017-06-22 14:15:00,54.9,54.91,54.82,54.86,28767.0,52.4415,52.451,52.3651,52.4033,28767.0
2017-06-22 14:20:00,54.86,54.88,54.76,54.8,19368.0,52.4033,52.4224,52.3077,52.346,19368.0
2017-06-22 14:25:00,54.81,54.92,54.78,54.86,17252.0,52.3555,52.4606,52.3269,52.4033,17252.0
2017-06-22 14:30:00,54.86,54.91,54.82,54.82,8982.0,52.4033,52.451,52.3651,52.3651,8982.0
2017-06-22 14:35:00,54.81,54.84,54.78,54.78,7794.0,52.3555,52.3842,52.3269,52.3269,7794.0
2017-06-22 14:40:00,54.81,54.9,54.81,54.89,3550.0,52.3555,52.4415,52.3555,52.4319,3550.0
2017-06-22 14:45:00,54.88,55.03,54.86,54.98,74508.0,52.4224,52.5657,52.4033,52.5179,74508.0
2017-06-22 14:50:00,55.02,55.07,54.95,54.95,23741.0,52.5561,52.6039,52.4892,52.4892,23741.0
2017-06-22 14:55:00,54.97,55.19,54.97,55.17,72661.0,52.5083,52.7185,52.5083,52.6994,72661.0
2017-06-22 15:00:00,55.19,55.2,55.1,55.11,49967.0,52.7185,52.728,52.6325,52.6421,49967.0
2017-06-22 15:05:00,55.14,55.24,55.1,55.18,58966.0,52.6707,52.7663,52.6325,52.7089,58966.0
2017-06-22 15:10:00,55.17,55.18,55.02,55.05,24665.0,52.6994,52.7089,52.5561,52.5848,24665.0
2017-06-22 15:15:00,55.04,55.05,54.9,54.93,52832.0,52.5752,52.5848,52.4415,52.4701,52832.0
2017-06-22 15:20:00,54.94,55.06,54.93,55.04,14801.0,52.4797,52.5943,52.4701,52.5752,14801.0
2017-06-22 15:25:00,55.04,55.04,54.89,54.93,45557.0,52.5752,52.5752,52.4319,52.4701,45557.0
2017-06-22 15:30:00,54.92,54.95,54.84,54.85,15311.0,52.4606,52.4892,52.3842,52.3937,15311.0
2017-06-22 15:35:00,54.86,54.91,54.75,54.78,20586.0,52.4033,52.451,52.2982,52.3269,20586.0
2017-06-22 15:40:00,54.78,54.8,54.67,54.69,52891.0,52.3269,52.346,52.2218,52.2409,52891.0
2017-06-22 15:45:00,54.73,54.77,54.7,54.71,14158.0,52.2791,52.3173,52.2504,52.26,14158.0
2017-06-22 15:50:00,54.7,54.8,54.64,54.76,25586.0,52.2504,52.346,52.1931,52.3077,25586.0
2017-06-22 15:55:00,54.75,54.84,54.67,54.75,107901.0,52.2982,52.3842,52.2218,52.2982,107901.0
2017-06-23 09:30:00,54.9,54.96,54.55,54.67,90195.0,52.4415,52.4988,52.1072,52.2218,90195.0
2017-06-23 09:35:00,54.64,54.64,54.25,54.33,81121.0,52.1931,52.1931,51.8206,51.897,81121.0
2017-06-23 09:40:00,54.29,54.5,54.28,54.39,78334.0,51.8588,52.0594,51.8492,51.9543,78334.0
2017-06-23 09:45:00,54.42,54.44,54.25,54.42,75165.0,51.983,52.0021,51.8206,51.983,75165.0
2017-06-23 09:50:00,54.45,54.59,54.41,54.58,59845.0,52.0116,52.1454,51.9734,52.1358,59845.0
2017-06-23 09:55:00,54.55,55.05,54.49,55.04,64500.0,52.1072,52.5848,52.0498,52.5752,64500.0
2017-06-23 10:00:00,55.07,55.17,54.95,55.03,59913.0,52.6039,52.6994,52.4892,52.5657,59913.0
2017-06-23 10:05:00,55.04,55.2,55.04,55.17,89136.0,52.5752,52.728,52.5752,52.6994,89136.0
2017-06-23 10:10:00,55.15,55.24,55.0,55.15,57372.0,52.6803,52.7663,52.537,52.6803,57372.0
2017-06-23 10:15:00,55.15,55.23,55.05,55.22,21683.0,52.6803,52.7567,52.5848,52.7471,21683.0
2017-06-23 10:20:00,55.24,55.4,55.18,55.33,81768.0,52.7663,52.9191,52.7089,52.8522,81768.0
2017-06-23 10:25:00,55.37,55.47,55.35,55.36,57655.0,52.8904,52.986,52.8713,52.8809,57655.0
2017-06-23 10:30:00,55.4,55.57,55.39,55.51,77798.0,52.9191,53.0815,52.9095,53.0242,77798.0
2017-06-23 10:35:00,55.52,55.52,55.37,55.42,39387.0,53.0337,53.0337,52.8904,52.9382,39387.0
2017-06-23 10:40:00,55.41,55.74,55.4,55.73,83676.0,52.9286,53.2439,52.9191,53.2343,83676.0
2017-06-23 10:45:00,55.74,55.76,55.52,55.57,54205.0,53.2439,53.263,53.0337,53.0815,54205.0
2017-06-23 10:50:00,55.58,55.75,55.57,55.72,50209.0,53.091,53.2534,53.0815,53.2248,50209.0
2017-06-23 10:55:00,55.72,55.78,55.67,55.71,36448.0,53.2248,53.2821,53.177,53.2152,36448.0
2017-06-23 11:00:00,55.75,55.77,55.63,55.69,43143.0,53.2534,53.2725,53.1388,53.1961,43143.0
2017-06-23 11:05:00,55.67,55.74,55.63,55.7,24432.0,53.177,53.2439,53.1388,53.2057,24432.0
2017-06-23 11:10:00,55.7,55.72,55.55,55.58,52169.0,53.2057,53.2248,53.0624,53.091,52169.0
2017-06-23 11:15:00,55.55,55.65,55.53,55.56,21847.0,53.0624,53.1579,53.0433,53.0719,21847.0
2017-06-23 11:20:00,55.56,55.75,55.56,55.69,23291.0,53.0719,53.2534,53.0719,53.1961,23291.0
2017-06-23 11:25:00,55.68,55.71,55.58,55.61,9890.0,53.1865,53.2152,53.091,53.1197,9890.0
2017-06-23 11:30:00,55.61,55.61,55.5,55.55,22180.0,53.1197,53.1197,53.0146,53.0624,22180.0
2017-06-23 11:35:00,55.57,55.62,55.53,55.55,5024.0,53.0815,53.1292,53.0433,53.0624,5024.0
2017-06-23 11:40:00,55.55,55.57,55.42,55.43,28443.0,53.0624,53.0815,52.9382,52.9477,28443.0
2017-06-23 11:45:00,55.44,55.51,55.42,55.5,40580.0,52.9573,53.0242,52.9382,53.0146,40580.0
2017-06-23 11:50:00,55.53,55.66,55.5,55.65,28804.0,53.0433,53.1674,53.0146,53.1579,28804.0
2017-06-23 11:55:00,55.64,55.66,55.53,55.57,33412.0,53.1483,53.1674,53.0433,53.0815,33412.0
2017-06-23 12:00:00,55.56,55.65,55.56,55.59,6998.0,53.0719,53.1579,53.0719,53.1006,6998.0
2017-06-23 12:05:00,55.59,55.59,55.46,55.46,19407.0,53.1006,53.1006,52.9764,52.9764,19407.0
2017-06-23 12:10:00,55.47,55.52,55.46,55.51,32760.0,52.986,53.0337,52.9764,53.0242,32760.0
2017-06-23 12:15:00,55.59,55.65,55.58,55.6,19150.0,53.1006,53.1579,53.091,53.1101,19150.0
2017-06-23 12:20:00,55.63,55.7,55.56,55.57,21822.0,53.1388,53.2057,53.0719,53.0815,21822.0
2017-06-23 12:25:00,55.53,55.58,55.48,55.58,6125.0,53.0433,53.091,52.9955,53.091,6125.0
2017-06-23 12:30:00,55.52,55.66,55.52,55.62,8153.0,53.0337,53.1674,53.0337,53.1292,8153.0
2017-06-23 12:35:00,55.59,55.6,55.52,55.57,4766.0,53.1006,53.1101,53.0337,53.0815,4766.0
2017-06-23 12:40:00,55.56,55.64,55.56,55.61,21260.0,53.0719,53.1483,53.0719,53.1197,21260.0
2017-06-23 12:45:00,55.62,55.67,55.6,55.61,12030.0,53.1292,53.177,53.1101,53.1197,12030.0
2017-06-23 12:50:00,55.62,55.74,55.6,55.69,45196.0,53.1292,53.2439,53.1101,53.1961,45196.0
2017-06-23 12:55:00,55.7,55.71,55.52,55.56,3200.0,53.2057,53.2152,53.0337,53.0719,3200.0
2017-06-23 13:00:00,55.54,55.61,55.35,55.41,33289.0,53.0528,53.1197,52.8713,52.9286,33289.0
2017-06-23 13:05:00,55.43,55.45,55.32,55.39,28404.0,52.9477,52.9668,52.8427,52.9095,28404.0
2017-06-23 13:10:00,55.39,55.43,55.37,55.42,6347.0,52.9095,52.9477,52.8904,52.9382,6347.0
2017-06-23 13:15:00,55.42,55.5,55.42,55.5,8776.0,52.9382,53.0146,52.9382,53.0146,8776.0
2017-06-23 13:20:00,55.48,55.51,55.45,55.49,4138.0,52.9955,53.0242,52.9668,53.0051,4138.0
2017-06-23 13:25:00,55.45,55.58,55.43,55.58,11678.0,52.9668,53.091,52.9477,53.091,11678.0
2017-06-23 13:30:00,55.56,55.67,55.55,55.65,16251.0,53.0719,53.177,53.0624,53.1579,16251.0
2017-06-23 13:35:00,55.69,55.7,55.6,55.7,24755.0,53.1961,53.2057,53.1101,53.2057,24755.0
2017-06-23 13:40:00,55.67,55.7,55.65,55.67,4857.0,53.177,53.2057,53.1579,53.177,4857.0
2017-06-23 13:45:00,55.66,55.7,55.62,55.7,11020.0,53.1674,53.2057,53.1292,53.2057,11020.0
2017-06-23 13:50:00,55.72,55.78,55.7,55.77,35448.0,53.2248,53.2821,53.2057,53.2725,35448.0
2017-06-23 13:55:00,55.79,55.82,55.72,55.72,24311.0,53.2916,53.3203,53.2248,53.2248,24311.0
2017-06-23 14:00:00,55.75,55.78,55.72,55.74,4685.0,53.2534,53.2821,53.2248,53.2439,4685.0
2017-06-23 14:05:00,55.75,55.77,55.69,55.74,6977.0,53.2534,53.2725,53.1961,53.2439,6977.0
2017-06-23 14:10:00,55.75,55.77,55.72,55.75,5900.0,53.2534,53.2725,53.2248,53.2534,5900.0
2017-06-23 14:15:00,55.72,55.78,55.67,55.68,19329.0,53.2248,53.2821,53.177,53.1865,19329.0
2017-06-23 14:20:00,55.71,55.75,55.62,55.66,8485.0,53.2152,53.2534,53.1292,53.1674,8485.0
2017-06-23 14:25:00,55.65,55.69,55.6,55.69,7807.0,53.1579,53.1961,53.1101,53.1961,7807.0
2017-06-23 14:30:00,55.71,55.71,55.59,55.69,56705.0,53.2152,53.2152,53.1006,53.1961,56705.0
2017-06-23 14:35:00,55.71,55.71,55.57,55.58,14868.0,53.2152,53.2152,53.0815,53.091,14868.0
2017-06-23 14:40:00,55.59,55.61,55.44,55.45,43919.0,53.1006,53.1197,52.9573,52.9668,43919.0
2017-06-23 14:45:00,55.47,55.57,55.42,55.57,46610.0,52.986,53.0815,52.9382,53.0815,46610.0
2017-06-23 14:50:00,55.58,55.64,55.54,55.63,45667.0,53.091,53.1483,53.0528,53.1388,45667.0
2017-06-23 14:55:00,55.61,55.65,55.55,55.6,34084.0,53.1197,53.1579,53.0624,53.1101,34084.0
2017-06-23 15:00:00,55.57,55.58,55.32,55.42,54454.0,53.0815,53.091,52.8427,52.9382,54454.0
2017-06-23 15:05:00,55.42,55.47,55.36,55.47,15249.0,52.9382,52.986,52.8809,52.986,15249.0
2017-06-23 15:10:00,55.48,55.58,55.48,55.52,16095.0,52.9955,53.091,52.9955,53.0337,16095.0
2017-06-23 15:15:00,55.5,55.56,55.41,55.54,13201.0,53.0146,53.0719,52.9286,53.0528,13201.0
2017-06-23 15:20:00,55.53,55.55,55.48,55.53,12755.0,53.0433,53.0624,52.9955,53.0433,12755.0
2017-06-23 15:25:00,55.58,55.65,55.48,55.55,27041.0,53.091,53.1579,52.9955,53.0624,27041.0
2017-06-23 15:30:00,55.56,55.7,55.54,55.7,29235.0,53.0719,53.2057,53.0528,53.2057,29235.0
2017-06-23 15:35:00,55.7,55.75,55.46,55.54,72431.0,53.2057,53.2534,52.9764,53.0528,72431.0
2017-06-23 15:40:00,55.56,55.78,55.56,55.74,68079.0,53.0719,53.2821,53.0719,53.2439,68079.0
2017-06-23 15:45:00,55.75,55.88,55.75,55.86,209172.0,53.2534,53.3776,53.2534,53.3585,209172.0
2017-06-23 15:50:00,55.84,55.9,55.71,55.86,83595.0,53.3394,53.3967,53.2152,53.3585,83595.0
2017-06-23 15:55:00,55.87,56.01,55.75,55.75,290346.0,53.368,53.5018,53.2534,53.2534,290346.0
2017-06-26 09:30:00,56.09,56.32,55.9,56.26,226965.0,53.5782,53.7979,53.3967,53.7406,226965.0
2017-06-26 09:35:00,56.33,56.4,55.97,56.23,196671.0,53.8074,53.8743,53.4636,53.7119,196671.0
2017-06-26 09:40:00,56.25,56.43,56.16,56.39,115128.0,53.731,53.903,53.6451,53.8648,115128.0
2017-06-26 09:45:00,56.44,56.51,56.01,56.13,162510.0,53.9125,53.9794,53.5018,53.6164,162510.0
2017-06-26 09:50:00,56.14,56.3,56.12,56.3,56127.0,53.626,53.7788,53.6068,53.7788,56127.0
2017-06-26 09:55:00,56.3,56.58,56.28,56.57,103003.0,53.7788,54.0462,53.7597,54.0367,103003.0
2017-06-26 10:00:00,56.56,56.56,56.25,56.28,91536.0,54.0271,54.0271,53.731,53.7597,91536.0
2017-06-26 10:05:00,56.31,56.41,56.21,56.41,101126.0,53.7883,53.8839,53.6928,53.8839,101126.0
2017-06-26 10:10:00,56.39,56.43,56.22,56.26,25653.0,53.8648,53.903,53.7024,53.7406,25653.0
2017-06-26 10:15:00,56.3,56.38,56.05,56.19,105150.0,53.7788,53.8552,53.54,53.6737,105150.0
2017-06-26 10:20:00,56.12,56.25,56.05,56.22,29216.0,53.6068,53.731,53.54,53.7024,29216.0
2017-06-26 10:25:00,56.24,56.35,56.17,56.34,18811.0,53.7215,53.8265,53.6546,53.817,18811.0
2017-06-26 10:30:00,56.33,56.34,56.03,56.14,51747.0,53.8074,53.817,53.5209,53.626,51747.0
2017-06-26 10:35:00,56.1,56.15,55.87,55.88,82553.0,53.5877,53.6355,53.368,53.3776,82553.0
2017-06-26 10:40:00,55.85,55.88,55.65,55.7,130813.0,53.3489,53.3776,53.1579,53.2057,130813.0
2017-06-26 10:45:00,55.67,55.72,55.44,55.45,96408.0,53.177,53.2248,52.9573,52.9668,96408.0
2017-06-26 10:50:00,55.45,55.63,55.43,55.6,67339.0,52.9668,53.1388,52.9477,53.1101,67339.0
2017-06-26 10:55:00,55.61,55.62,55.33,55.45,75672.0,53.1197,53.1292,52.8522,52.9668,75672.0
2017-06-26 11:00:00,55.44,55.48,55.12,55.16,54190.0,52.9573,52.9955,52.6516,52.6898,54190.0
2017-06-26 11:05:00,55.13,55.28,55.02,55.21,52102.0,52.6612,52.8045,52.5561,52.7376,52102.0
2017-06-26 11:10:00,55.25,55.31,55.05,55.3,31693.0,52.7758,52.8331,52.5848,52.8236,31693.0
2017-06-26 11:15:00,55.32,55.46,55.28,55.46,38234.0,52.8427,52.9764,52.8045,52.9764,38234.0
2017-06-26 11:20:00,55.48,55.67,55.44,55.64,27801.0,52.9955,53.177,52.9573,53.1483,27801.0
2017-06-26 11:25:00,55.65,55.72,55.6,55.66,48600.0,53.1579,53.2248,53.1101,53.1674,48600.0
2017-06-26 11:30:00,55.66,55.73,55.59,55.66,21698.0,53.1674,53.2343,53.1006,53.1674,21698.0
2017-06-26 11:35:00,55.65,55.88,55.56,55.84,32727.0,53.1579,53.3776,53.0719,53.3394,32727.0
2017-06-26 11:40:00,55.79,56.09,55.79,55.99,91024.0,53.2916,53.5782,53.2916,53.4827,91024.0
2017-06-26 11:45:00,56.01,56.06,55.92,56.05,20650.0,53.5018,53.5495,53.4158,53.54,20650.0
2017-06-26 11:50:00,56.07,56.11,55.98,55.99,52511.0,53.5591,53.5973,53.4731,53.4827,52511.0
2017-06-26 11:55:00,55.99,56.01,55.89,55.91,62267.0,53.4827,53.5018,53.3871,53.4062,62267.0
2017-06-26 12:00:00,55.91,56.12,55.89,56.12,31479.0,53.4062,53.6068,53.3871,53.6068,31479.0
2017-06-26 12:05:00,56.11,56.11,55.97,56.06,7096.0,53.5973,53.5973,53.4636,53.5495,7096.0
2017-06-26 12:10:00,56.07,56.08,55.98,56.07,17944.0,53.5591,53.5686,53.4731,53.5591,17944.0
2017-06-26 12:15:00,56.03,56.04,55.95,55.99,7139.0,53.5209,53.5304,53.4445,53.4827,7139.0
2017-06-26 12:20:00,55.93,56.2,55.93,56.16,27390.0,53.4254,53.6833,53.4254,53.6451,27390.0
2017-06-26 12:25:00,56.17,56.18,56.03,56.08,7768.0,53.6546,53.6642,53.5209,53.5686,7768.0
2017-06-26 12:30:00,56.1,56.15,56.03,56.13,11358.0,53.5877,53.6355,53.5209,53.6164,11358.0
2017-06-26 12:35:00,56.2,56.22,56.13,56.21,26412.0,53.6833,53.7024,53.6164,53.6928,26412.0
2017-06-26 12:40:00,56.21,56.27,56.16,56.18,31439.0,53.6928,53.7501,53.6451,53.6642,31439.0
2017-06-26 12:45:00,56.23,56.28,56.08,56.14,17794.0,53.7119,53.7597,53.5686,53.626,17794.0
2017-06-26 12:50:00,56.18,56.36,56.17,56.35,34777.0,53.6642,53.8361,53.6546,53.8265,34777.0
2017-06-26 12:55:00,56.35,56.37,56.25,56.34,23352.0,53.8265,53.8457,53.731,53.817,23352.0
2017-06-26 13:00:00,56.38,56.38,56.2,56.24,20950.0,53.8552,53.8552,53.6833,53.7215,20950.0
2017-06-26 13:05:00,56.25,56.33,56.23,56.32,10223.0,53.731,53.8074,53.7119,53.7979,10223.0
2017-06-26 13:10:00,56.31,56.31,56.18,56.2,22815.0,53.7883,53.7883,53.6642,53.6833,22815.0
2017-06-26 13:15:00,56.18,56.22,56.15,56.19,6548.0,53.6642,53.7024,53.6355,53.6737,6548.0
2017-06-26 13:20:00,56.2,56.2,56.12,56.18,8136.0,53.6833,53.6833,53.6068,53.6642,8136.0
2017-06-26 13:25:00,56.16,56.3,56.16,56.29,15690.0,53.6451,53.7788,53.6451,53.7692,15690.0
2017-06-26 13:30:00,56.27,56.36,56.27,56.36,53064.0,53.7501,53.8361,53.7501,53.8361,53064.0
2017-06-26 13:35:00,56.35,56.38,56.3,56.38,3750.0,53.8265,53.8552,53.7788,53.8552,3750.0
2017-06-26 13:40:00,56.35,56.35,56.15,56.17,21448.0,53.8265,53.8265,53.6355,53.6546,21448.0
2017-06-26 13:45:00,56.17,56.27,56.06,56.06,12575.0,53.6546,53.7501,53.5495,53.5495,12575.0
2017-06-26 13:50:00,56.07,56.21,56.04,56.17,23735.0,53.5591,53.6928,53.5304,53.6546,23735.0
2017-06-26 13:55:00,56.2,56.27,56.2,56.22,8009.0,53.6833,53.7501,53.6833,53.7024,8009.0
2017-06-26 14:00:00,56.22,56.24,56.14,56.21,6333.0,53.7024,53.7215,53.626,53.6928,6333.0
2017-06-26 14:05:00,56.22,56.25,56.17,56.19,4636.0,53.7024,53.731,53.6546,53.6737,4636.0
2017-06-26 14:10:00,56.17,56.19,56.07,56.09,13874.0,53.6546,53.6737,53.5591,53.5782,13874.0
2017-06-26 14:15:00,56.07,56.15,56.02,56.11,13413.0,53.5591,53.6355,53.5113,53.5973,13413.0
2017-06-26 14:20:00,56.11,56.16,56.06,56.08,7750.0,53.5973,53.6451,53.5495,53.5686,7750.0
2017-06-26 14:25:00,56.06,56.18,56.05,56.18,8986.0,53.5495,53.6642,53.54,53.6642,8986.0
2017-06-26 14:30:00,56.14,56.17,56.04,56.17,5525.0,53.626,53.6546,53.5304,53.6546,5525.0
2017-06-26 14:35:00,56.14,56.2,56.09,56.19,11983.0,53.626,53.6833,53.5782,53.6737,11983.0
2017-06-26 14:40:00,56.2,56.24,56.16,56.22,28722.0,53.6833,53.7215,53.6451,53.7024,28722.0
2017-06-26 14:45:00,56.24,56.28,56.22,56.24,29500.0,53.7215,53.7597,53.7024,53.7215,29500.0
2017-06-26 14:50:00,56.26,56.36,56.26,56.34,20539.0,53.7406,53.8361,53.7406,53.817,20539.0
2017-06-26 14:55:00,56.34,56.38,56.26,56.37,36821.0,53.817,53.8552,53.7406,53.8457,36821.0
2017-06-26 15:00:00,56.38,56.39,56.2,56.36,28932.0,53.8552,53.8648,53.6833,53.8361,28932.0
2017-06-26 15:05:00,56.39,56.47,56.37,56.47,23243.0,53.8648,53.9412,53.8457,53.9412,23243.0
2017-06-26 15:10:00,56.46,56.54,56.45,56.53,66943.0,53.9316,54.008,53.9221,53.9985,66943.0
2017-06-26 15:15:00,56.53,56.54,56.39,56.43,27010.0,53.9985,54.008,53.8648,53.903,27010.0
2017-06-26 15:20:00,56.43,56.48,56.3,56.37,33607.0,53.903,53.9507,53.7788,53.8457,33607.0
2017-06-26 15:25:00,56.38,56.4,56.32,56.37,21143.0,53.8552,53.8743,53.7979,53.8457,21143.0
2017-06-26 15:30:00,56.37,56.41,56.27,56.33,20110.0,53.8457,53.8839,53.7501,53.8074,20110.0
2017-06-26 15:35:00,56.32,56.41,56.31,56.34,34137.0,53.7979,53.8839,53.7883,53.817,34137.0
2017-06-26 15:40:00,56.32,56.32,56.19,56.28,44491.0,53.7979,53.7979,53.6737,53.7597,44491.0
2017-06-26 15:45:00,56.29,56.34,56.26,56.28,27262.0,53.7692,53.817,53.7406,53.7597,27262.0
2017-06-26 15:50:00,56.3,56.35,56.15,56.15,65142.0,53.7788,53.8265,53.6355,53.6355,65142.0
2017-06-26 15:55:00,56.13,56.17,55.91,56.05,119158.0,53.6164,53.6546,53.4062,53.54,119158.0
2017-06-27 09:30:00,56.07,56.12,55.54,55.54,109518.0,53.5591,53.6068,53.0528,53.0528,109518.0
2017-06-27 09:35:00,55.58,55.85,55.5,55.63,106033.0,53.091,53.3489,53.0146,53.1388,106033.0
2017-06-27 09:40:00,55.61,55.77,55.56,55.7,60762.0,53.1197,53.2725,53.0719,53.2057,60762.0
2017-06-27 09:45:00,55.7,55.8,55.55,55.61,101510.0,53.2057,53.3012,53.0624,53.1197,101510.0
2017-06-27 09:50:00,55.64,55.8,55.59,55.75,65362.0,53.1483,53.3012,53.1006,53.2534,65362.0
2017-06-27 09:55:00,55.77,55.77,55.49,55.57,71895.0,53.2725,53.2725,53.0051,53.0815,71895.0
2017-06-27 10:00:00,55.56,55.77,55.54,55.76,66708.0,53.0719,53.2725,53.0528,53.263,66708.0
2017-06-27 10:05:00,55.77,55.93,55.59,55.73,62412.0,53.2725,53.4254,53.1006,53.2343,62412.0
2017-06-27 10:10:00,55.74,55.86,55.7,55.85,23205.0,53.2439,53.3585,53.2057,53.3489,23205.0
2017-06-27 10:15:00,55.82,55.86,55.69,55.84,14400.0,53.3203,53.3585,53.1961,53.3394,14400.0
2017-06-27 10:20:00,55.86,55.98,55.81,55.88,63229.0,53.3585,53.4731,53.3107,53.3776,63229.0
2017-06-27 10:25:00,55.88,56.01,55.81,55.83,37619.0,53.3776,53.5018,53.3107,53.3298,37619.0
2017-06-27 10:30:00,55.84,56.05,55.84,56.0,42908.0,53.3394,53.54,53.3394,53.4922,42908.0
2017-06-27 10:35:00,56.02,56.09,55.89,56.07,39141.0,53.5113,53.5782,53.3871,53.5591,39141.0
2017-06-27 10:40:00,56.09,56.26,56.08,56.26,92031.0,53.5782,53.7406,53.5686,53.7406,92031.0
2017-06-27 10:45:00,56.27,56.33,56.16,56.22,66577.0,53.7501,53.8074,53.6451,53.7024,66577.0
2017-06-27 10:50:00,56.2,56.28,56.16,56.18,53077.0,53.6833,53.7597,53.6451,53.6642,53077.0
2017-06-27 10:55:00,56.21,56.3,56.2,56.26,32539.0,53.6928,53.7788,53.6833,53.7406,32539.0
2017-06-27 11:00:00,56.23,56.27,56.15,56.25,27764.0,53.7119,53.7501,53.6355,53.731,27764.0
2017-06-27 11:05:00,56.24,56.31,56.15,56.19,17072.0,53.7215,53.7883,53.6355,53.6737,17072.0
2017-06-27 11:10:00,56.16,56.25,56.13,56.22,13053.0,53.6451,53.731,53.6164,53.7024,13053.0
2017-06-27 11:15:00,56.21,56.25,56.16,56.2,4375.0,53.6928,53.731,53.6451,53.6833,4375.0
2017-06-27 11:20:00,56.23,56.27,56.17,56.18,21954.0,53.7119,53.7501,53.6546,53.6642,21954.0
2017-06-27 11:25:00,56.18,56.25,56.13,56.15,14536.0,53.6642,53.731,53.6164,53.6355,14536.0
2017-06-27 11:30:00,56.15,56.28,56.14,56.25,16355.0,53.6355,53.7597,53.626,53.731,16355.0
2017-06-27 11:35:00,56.26,56.28,56.2,56.27,27092.0,53.7406,53.7597,53.6833,53.7501,27092.0
2017-06-27 11:40:00,56.28,56.4,56.27,56.38,43089.0,53.7597,53.8743,53.7501,53.8552,43089.0
2017-06-27 11:45:00,56.35,56.44,56.35,56.43,27131.0,53.8265,53.9125,53.8265,53.903,27131.0
2017-06-27 11:50:00,56.44,56.47,56.34,56.42,30600.0,53.9125,53.9412,53.817,53.8934,30600.0
2017-06-27 11:55:00,56.42,56.66,56.42,56.61,128152.0,53.8934,54.1227,53.8934,54.0749,128152.0
2017-06-27 12:00:00,56.58,56.58,56.47,56.52,19953.0,54.0462,54.0462,53.9412,53.9889,19953.0
2017-06-27 12:05:00,56.55,56.57,56.47,56.49,15941.0,54.0176,54.0367,53.9412,53.9603,15941.0
2017-06-27 12:10:00,56.49,56.52,56.44,56.51,32646.0,53.9603,53.9889,53.9125,53.9794,32646.0
2017-06-27 12:15:00,56.45,56.48,56.27,56.29,24188.0,53.9221,53.9507,53.7501,53.7692,24188.0
2017-06-27 12:20:00,56.29,56.34,56.28,56.31,7577.0,53.7692,53.817,53.7597,53.7883,7577.0
2017-06-27 12:25:00,56.34,56.36,56.3,56.33,9036.0,53.817,53.8361,53.7788,53.8074,9036.0
2017-06-27 12:30:00,56.36,56.36,56.28,56.31,6920.0,53.8361,53.8361,53.7597,53.7883,6920.0
2017-06-27 12:35:00,56.28,56.28,56.11,56.17,28303.0,53.7597,53.7597,53.5973,53.6546,28303.0
2017-06-27 12:40:00,56.1,56.15,56.04,56.08,42624.0,53.5877,53.6355,53.5304,53.5686,42624.0
2017-06-27 12:45:00,56.09,56.16,56.08,56.15,8486.0,53.5782,53.6451,53.5686,53.6355,8486.0
2017-06-27 12:50:00,56.17,56.23,56.11,56.15,23835.0,53.6546,53.7119,53.5973,53.6355,23835.0
2017-06-27 12:55:00,56.14,56.2,56.07,56.12,24265.0,53.626,53.6833,53.5591,53.6068,24265.0
2017-06-27 13:00:00,56.19,56.22,56.12,56.18,14949.0,53.6737,53.7024,53.6068,53.6642,14949.0
2017-06-27 13:05:00,56.15,56.16,55.79,55.82,139710.0,53.6355,53.6451,53.2916,53.3203,139710.0
2017-06-27 13:10:00,55.81,55.81,55.65,55.77,44955.0,53.3107,53.3107,53.1579,53.2725,44955.0
2017-06-27 13:15:00,55.76,55.79,55.67,55.78,32822.0,53.263,53.2916,53.177,53.2821,32822.0
2017-06-27 13:20:00,55.75,55.89,55.74,55.86,36169.0,53.2534,53.3871,53.2439,53.3585,36169.0
2017-06-27 13:25:00,55.86,55.88,55.79,55.83,74271.0,53.3585,53.3776,53.2916,53.3298,74271.0
2017-06-27 13:30:00,55.82,55.83,55.64,55.75,46155.0,53.3203,53.3298,53.1483,53.2534,46155.0
2017-06-27 13:35:00,55.73,55.78,55.31,55.35,137086.0,53.2343,53.2821,52.8331,52.8713,137086.0
2017-06-27 13:40:00,55.33,55.46,55.25,55.3,89555.0,52.8522,52.9764,52.7758,52.8236,89555.0
2017-06-27 13:45:00,55.29,55.32,55.08,55.32,85089.0,52.814,52.8427,52.6134,52.8427,85089.0
2017-06-27 13:50:00,55.3,55.33,55.18,55.23,25760.0,52.8236,52.8522,52.7089,52.7567,25760.0
2017-06-27 13:55:00,55.25,55.31,55.18,55.18,15975.0,52.7758,52.8331,52.7089,52.7089,15975.0
2017-06-27 14:00:00,55.28,55.32,55.08,55.13,26758.0,52.8045,52.8427,52.6134,52.6612,26758.0
2017-06-27 14:05:00,55.13,55.19,54.91,55.01,83809.0,52.6612,52.7185,52.451,52.5466,83809.0
2017-06-27 14:10:00,54.99,55.06,54.83,54.95,27534.0,52.5274,52.5943,52.3746,52.4892,27534.0
2017-06-27 14:15:00,54.97,55.06,54.83,55.06,45268.0,52.5083,52.5943,52.3746,52.5943,45268.0
2017-06-27 14:20:00,55.06,55.06,54.88,54.92,22047.0,52.5943,52.5943,52.4224,52.4606,22047.0
2017-06-27 14:25:00,54.93,55.24,54.93,55.22,41574.0,52.4701,52.7663,52.4701,52.7471,41574.0
2017-06-27 14:30:00,55.2,55.37,55.18,55.32,36312.0,52.728,52.8904,52.7089,52.8427,36312.0
2017-06-27 14:35:00,55.32,55.32,55.18,55.23,10969.0,52.8427,52.8427,52.7089,52.7567,10969.0
2017-06-27 14:40:00,55.22,55.26,55.15,55.23,72097.0,52.7471,52.7854,52.6803,52.7567,72097.0
2017-06-27 14:45:00,55.25,55.44,55.23,55.36,23573.0,52.7758,52.9573,52.7567,52.8809,23573.0
2017-06-27 14:50:00,55.38,55.42,55.26,55.28,13501.0,52.9,52.9382,52.7854,52.8045,13501.0
2017-06-27 14:55:00,55.31,55.35,55.23,55.26,17897.0,52.8331,52.8713,52.7567,52.7854,17897.0
2017-06-27 15:00:00,55.23,55.36,55.22,55.35,8888.0,52.7567,52.8809,52.7471,52.8713,8888.0
2017-06-27 15:05:00,55.29,55.29,55.1,55.19,36696.0,52.814,52.814,52.6325,52.7185,36696.0
2017-06-27 15:10:00,55.19,55.31,55.18,55.31,26993.0,52.7185,52.8331,52.7089,52.8331,26993.0
2017-06-27 15:15:00,55.35,55.37,55.14,55.24,32789.0,52.8713,52.8904,52.6707,52.7663,32789.0
2017-06-27 15:20:00,55.25,55.3,55.14,55.14,26417.0,52.7758,52.8236,52.6707,52.6707,26417.0
2017-06-27 15:25:00,55.15,55.15,54.98,55.01,29503.0,52.6803,52.6803,52.5179,52.5466,29503.0
2017-06-27 15:30:00,55.03,55.08,54.83,54.86,21520.0,52.5657,52.6134,52.3746,52.4033,21520.0
2017-06-27 15:35:00,54.83,54.88,54.73,54.87,44042.0,52.3746,52.4224,52.2791,52.4128,44042.0
2017-06-27 15:40:00,54.87,54.92,54.77,54.83,42567.0,52.4128,52.4606,52.3173,52.3746,42567.0
2017-06-27 15:45:00,54.82,54.88,54.7,54.74,63909.0,52.3651,52.4224,52.2504,52.2886,63909.0
2017-06-27 15:50:00,54.72,54.75,54.53,54.64,116798.0,52.2695,52.2982,52.088,52.1931,116798.0
2017-06-27 15:55:00,54.64,54.68,54.49,54.57,216010.0,52.1931,52.2313,52.0498,52.1263,216010.0
2017-06-28 09:30:00,55.5,55.78,55.5,55.64,175693.0,53.0146,53.2821,53.0146,53.1483,175693.0
2017-06-28 09:35:00,55.65,55.77,55.48,55.59,91246.0,53.1579,53.2725,52.9955,53.1006,91246.0
2017-06-28 09:40:00,55.58,55.7,55.53,55.65,40211.0,53.091,53.2057,53.0433,53.1579,40211.0
2017-06-28 09:45:00,55.67,55.68,55.36,55.51,45311.0,53.177,53.1865,52.8809,53.0242,45311.0
2017-06-28 09:50:00,55.49,55.52,55.21,55.3,55408.0,53.0051,53.0337,52.7376,52.8236,55408.0
2017-06-28 09:55:00,55.26,55.52,55.26,55.43,23103.0,52.7854,53.0337,52.7854,52.9477,23103.0
2017-06-28 10:00:00,55.5,55.73,55.47,55.72,72194.0,53.0146,53.2343,52.986,53.2248,72194.0
2017-06-28 10:05:00,55.71,56.09,55.7,55.93,183780.0,53.2152,53.5782,53.2057,53.4254,183780.0
2017-06-28 10:10:00,55.93,56.0,55.87,55.95,34483.0,53.4254,53.4922,53.368,53.4445,34483.0
2017-06-28 10:15:00,55.97,56.43,55.96,56.38,176980.0,53.4636,53.903,53.454,53.8552,176980.0
2017-06-28 10:20:00,56.4,56.67,56.27,56.28,191316.0,53.8743,54.1322,53.7501,53.7597,191316.0
2017-06-28 10:25:00,56.27,56.36,56.15,56.16,80132.0,53.7501,53.8361,53.6355,53.6451,80132.0
2017-06-28 10:30:00,56.19,56.41,56.06,56.37,89975.0,53.6737,53.8839,53.5495,53.8457,89975.0
2017-06-28 10:35:00,56.39,56.44,56.22,56.23,35338.0,53.8648,53.9125,53.7024,53.7119,35338.0
2017-06-28 10:40:00,56.23,56.54,56.23,56.5,44648.0,53.7119,54.008,53.7119,53.9698,44648.0
2017-06-28 10:45:00,56.5,56.59,56.4,56.41,30247.0,53.9698,54.0558,53.8743,53.8839,30247.0
2017-06-28 10:50:00,56.4,56.63,56.4,56.58,64191.0,53.8743,54.094,53.8743,54.0462,64191.0
2017-06-28 10:55:00,56.55,56.82,56.41,56.78,103897.0,54.0176,54.2755,53.8839,54.2373,103897.0
2017-06-28 11:00:00,56.76,57.2,56.75,57.14,249013.0,54.2182,54.6385,54.2086,54.5812,249013.0
2017-06-28 11:05:00,57.14,57.15,56.92,57.05,32208.0,54.5812,54.5907,54.371,54.4952,32208.0
2017-06-28 11:10:00,57.09,57.18,57.05,57.14,22484.0,54.5334,54.6194,54.4952,54.5812,22484.0
2017-06-28 11:15:00,57.14,57.17,57.05,57.07,38908.0,54.5812,54.6098,54.4952,54.5143,38908.0
2017-06-28 11:20:00,57.06,57.27,57.05,57.22,70711.0,54.5048,54.7053,54.4952,54.6576,70711.0
2017-06-28 11:25:00,57.22,57.25,56.99,57.01,70430.0,54.6576,54.6862,54.4379,54.457,70430.0
2017-06-28 11:30:00,57.03,57.07,56.86,56.86,95407.0,54.4761,54.5143,54.3137,54.3137,95407.0
2017-06-28 11:35:00,56.88,56.97,56.87,56.97,68330.0,54.3328,54.4188,54.3233,54.4188,68330.0
2017-06-28 11:40:00,56.98,56.98,56.83,56.84,12934.0,54.4283,54.4283,54.2851,54.2946,12934.0
2017-06-28 11:45:00,56.81,56.92,56.8,56.9,13730.0,54.2659,54.371,54.2564,54.3519,13730.0
2017-06-28 11:50:00,56.91,57.17,56.91,57.17,39734.0,54.3615,54.6098,54.3615,54.6098,39734.0
2017-06-28 11:55:00,57.16,57.21,57.1,57.11,17789.0,54.6003,54.648,54.543,54.5525,17789.0
2017-06-28 12:00:00,57.08,57.21,57.08,57.2,31934.0,54.5239,54.648,54.5239,54.6385,31934.0
2017-06-28 12:05:00,57.19,57.21,57.12,57.17,14233.0,54.6289,54.648,54.5621,54.6098,14233.0
2017-06-28 12:10:00,57.18,57.22,57.09,57.1,33062.0,54.6194,54.6576,54.5334,54.543,33062.0
2017-06-28 12:15:00,57.09,57.18,57.03,57.18,29431.0,54.5334,54.6194,54.4761,54.6194,29431.0
2017-06-28 12:20:00,57.18,57.22,57.14,57.18,9925.0,54.6194,54.6576,54.5812,54.6194,9925.0
2017-06-28 12:25:00,57.17,57.17,57.01,57.06,8994.0,54.6098,54.6098,54.457,54.5048,8994.0
2017-06-28 12:30:00,57.08,57.12,57.03,57.06,7910.0,54.5239,54.5621,54.4761,54.5048,7910.0
2017-06-28 12:35:00,57.03,57.17,57.0,57.15,11231.0,54.4761,54.6098,54.4474,54.5907,11231.0
2017-06-28 12:40:00,57.19,57.25,57.18,57.22,16465.0,54.6289,54.6862,54.6194,54.6576,16465.0
2017-06-28 12:45:00,57.25,57.33,57.23,57.25,54597.0,54.6862,54.7627,54.6671,54.6862,54597.0
2017-06-28 12:50:00,57.2,57.33,57.2,57.32,47686.0,54.6385,54.7627,54.6385,54.7531,47686.0
2017-06-28 12:55:00,57.31,57.31,57.17,57.21,14668.0,54.7436,54.7436,54.6098,54.648,14668.0
2017-06-28 13:00:00,57.25,57.35,57.24,57.24,39382.0,54.6862,54.7818,54.6767,54.6767,39382.0
2017-06-28 13:05:00,57.26,57.29,57.19,57.19,12453.0,54.6958,54.7245,54.6289,54.6289,12453.0
2017-06-28 13:10:00,57.2,57.21,57.11,57.14,12701.0,54.6385,54.648,54.5525,54.5812,12701.0
2017-06-28 13:15:00,57.15,57.18,57.11,57.17,6256.0,54.5907,54.6194,54.5525,54.6098,6256.0
2017-06-28 13:20:00,57.16,57.21,57.14,57.17,6936.0,54.6003,54.648,54.5812,54.6098,6936.0
2017-06-28 13:25:00,57.2,57.25,57.17,57.23,9026.0,54.6385,54.6862,54.6098,54.6671,9026.0
2017-06-28 13:30:00,57.23,57.27,57.21,57.24,5991.0,54.6671,54.7053,54.648,54.6767,5991.0
2017-06-28 13:35:00,57.21,57.33,57.18,57.27,31167.0,54.648,54.7627,54.6194,54.7053,31167.0
2017-06-28 13:40:00,57.28,57.28,57.17,57.23,15226.0,54.7149,54.7149,54.6098,54.6671,15226.0
2017-06-28 13:45:00,57.22,57.26,57.05,57.11,8341.0,54.6576,54.6958,54.4952,54.5525,8341.0
2017-06-28 13:50:00,57.13,57.17,57.07,57.16,8821.0,54.5716,54.6098,54.5143,54.6003,8821.0
2017-06-28 13:55:00,57.19,57.22,57.12,57.12,10848.0,54.6289,54.6576,54.5621,54.5621,10848.0
2017-06-28 14:00:00,57.12,57.24,57.12,57.14,17922.0,54.5621,54.6767,54.5621,54.5812,17922.0
2017-06-28 14:05:00,57.15,57.26,57.15,57.21,27959.0,54.5907,54.6958,54.5907,54.648,27959.0
2017-06-28 14:10:00,57.26,57.29,57.22,57.24,11351.0,54.6958,54.7245,54.6576,54.6767,11351.0
2017-06-28 14:15:00,57.25,57.27,57.24,57.26,6080.0,54.6862,54.7053,54.6767,54.6958,6080.0
2017-06-28 14:20:00,57.25,57.25,57.12,57.14,31336.0,54.6862,54.6862,54.5621,54.5812,31336.0
2017-06-28 14:25:00,57.17,57.19,57.02,57.04,27510.0,54.6098,54.6289,54.4665,54.4856,27510.0
2017-06-28 14:30:00,57.03,57.15,57.03,57.14,18838.0,54.4761,54.5907,54.4761,54.5812,18838.0
2017-06-28 14:35:00,57.15,57.16,57.11,57.13,8119.0,54.5907,54.6003,54.5525,54.5716,8119.0
2017-06-28 14:40:00,57.11,57.12,57.06,57.06,3610.0,54.5525,54.5621,54.5048,54.5048,3610.0
2017-06-28 14:45:00,57.09,57.14,57.09,57.14,7800.0,54.5334,54.5812,54.5334,54.5812,7800.0
2017-06-28 14:50:00,57.13,57.13,57.07,57.08,12097.0,54.5716,54.5716,54.5143,54.5239,12097.0
2017-06-28 14:55:00,57.12,57.15,57.08,57.09,11486.0,54.5621,54.5907,54.5239,54.5334,11486.0
2017-06-28 15:00:00,57.11,57.26,57.08,57.25,29173.0,54.5525,54.6958,54.5239,54.6862,29173.0
2017-06-28 15:05:00,57.26,57.27,57.18,57.25,22317.0,54.6958,54.7053,54.6194,54.6862,22317.0
2017-06-28 15:10:00,57.19,57.22,57.07,57.08,72087.0,54.6289,54.6576,54.5143,54.5239,72087.0
2017-06-28 15:15:00,57.06,57.15,57.06,57.11,14047.0,54.5048,54.5907,54.5048,54.5525,14047.0
2017-06-28 15:20:00,57.1,57.17,57.09,57.15,34994.0,54.543,54.6098,54.5334,54.5907,34994.0
2017-06-28 15:25:00,57.11,57.18,57.08,57.12,19186.0,54.5525,54.6194,54.5239,54.5621,19186.0
2017-06-28 15:30:00,57.13,57.19,56.96,56.96,71492.0,54.5716,54.6289,54.4092,54.4092,71492.0
2017-06-28 15:35:00,56.96,57.02,56.92,56.93,18714.0,54.4092,54.4665,54.371,54.3806,18714.0
2017-06-28 15:40:00,56.93,56.96,56.84,56.9,35712.0,54.3806,54.4092,54.2946,54.3519,35712.0
2017-06-28 15:45:00,56.89,57.03,56.83,57.01,21881.0,54.3424,54.4761,54.2851,54.457,21881.0
2017-06-28 15:50:00,57.01,57.15,57.0,57.14,50054.0,54.457,54.5907,54.4474,54.5812,50054.0
2017-06-28 15:55:00,57.14,57.17,56.97,57.07,125599.0,54.5812,54.6098,54.4188,54.5143,125599.0
2017-06-29 09:30:00,57.35,57.46,57.04,57.04,153821.0,54.7818,54.8868,54.4856,54.4856,153821.0
2017-06-29 09:35:00,57.04,57.11,56.84,57.08,109807.0,54.4856,54.5525,54.2946,54.5239,109807.0
2017-06-29 09:40:00,57.09,57.19,56.7,56.73,141534.0,54.5334,54.6289,54.1609,54.1895,141534.0
2017-06-29 09:45:00,56.73,56.9,56.62,56.79,91838.0,54.1895,54.3519,54.0845,54.2468,91838.0
2017-06-29 09:50:00,56.79,56.99,56.77,56.79,96766.0,54.2468,54.4379,54.2277,54.2468,96766.0
2017-06-29 09:55:00,56.76,56.91,56.73,56.79,73875.0,54.2182,54.3615,54.1895,54.2468,73875.0
2017-06-29 10:00:00,56.75,56.9,56.67,56.67,46331.0,54.2086,54.3519,54.1322,54.1322,46331.0
2017-06-29 10:05:00,56.68,56.69,56.41,56.57,146115.0,54.1418,54.1513,53.8839,54.0367,146115.0
2017-06-29 10:10:00,56.56,56.56,56.07,56.15,98402.0,54.0271,54.0271,53.5591,53.6355,98402.0
2017-06-29 10:15:00,56.15,56.41,56.05,56.39,98906.0,53.6355,53.8839,53.54,53.8648,98906.0
2017-06-29 10:20:00,56.35,56.42,56.27,56.29,40607.0,53.8265,53.8934,53.7501,53.7692,40607.0
2017-06-29 10:25:00,56.28,56.62,56.2,56.58,69203.0,53.7597,54.0845,53.6833,54.0462,69203.0
2017-06-29 10:30:00,56.6,56.69,56.54,56.69,43065.0,54.0654,54.1513,54.008,54.1513,43065.0
2017-06-29 10:35:00,56.68,56.81,56.59,56.64,64768.0,54.1418,54.2659,54.0558,54.1036,64768.0
2017-06-29 10:40:00,56.61,56.98,56.57,56.96,69332.0,54.0749,54.4283,54.0367,54.4092,69332.0
2017-06-29 10:45:00,56.98,57.12,56.95,57.1,76456.0,54.4283,54.5621,54.3997,54.543,76456.0
2017-06-29 10:50:00,57.05,57.05,56.92,56.92,24380.0,54.4952,54.4952,54.371,54.371,24380.0
2017-06-29 10:55:00,56.9,56.99,56.78,56.8,34318.0,54.3519,54.4379,54.2373,54.2564,34318.0
2017-06-29 11:00:00,56.84,56.92,56.77,56.91,24821.0,54.2946,54.371,54.2277,54.3615,24821.0
2017-06-29 11:05:00,56.88,56.92,56.62,56.65,29288.0,54.3328,54.371,54.0845,54.1131,29288.0
2017-06-29 11:10:00,56.62,56.62,56.39,56.53,57481.0,54.0845,54.0845,53.8648,53.9985,57481.0
2017-06-29 11:15:00,56.54,56.62,56.43,56.57,40947.0,54.008,54.0845,53.903,54.0367,40947.0
2017-06-29 11:20:00,56.54,56.59,56.21,56.3,81316.0,54.008,54.0558,53.6928,53.7788,81316.0
2017-06-29 11:25:00,56.3,56.33,56.05,56.14,110327.0,53.7788,53.8074,53.54,53.626,110327.0
2017-06-29 11:30:00,56.12,56.12,55.28,55.66,289838.0,53.6068,53.6068,52.8045,53.1674,289838.0
2017-06-29 11:35:00,55.65,55.86,55.6,55.65,124030.0,53.1579,53.3585,53.1101,53.1579,124030.0
2017-06-29 11:40:00,55.68,55.71,55.44,55.63,66453.0,53.1865,53.2152,52.9573,53.1388,66453.0
2017-06-29 11:45:00,55.69,55.76,55.59,55.66,34043.0,53.1961,53.263,53.1006,53.1674,34043.0
2017-06-29 11:50:00,55.64,55.66,55.48,55.48,72322.0,53.1483,53.1674,52.9955,52.9955,72322.0
2017-06-29 11:55:00,55.47,55.47,55.27,55.32,50219.0,52.986,52.986,52.7949,52.8427,50219.0
2017-06-29 12:00:00,55.38,55.45,55.16,55.45,101323.0,52.9,52.9668,52.6898,52.9668,101323.0
2017-06-29 12:05:00,55.39,55.56,55.28,55.55,53076.0,52.9095,53.0719,52.8045,53.0624,53076.0
2017-06-29 12:10:00,55.56,55.75,55.56,55.61,63538.0,53.0719,53.2534,53.0719,53.1197,63538.0
2017-06-29 12:15:00,55.61,55.63,55.48,55.58,27795.0,53.1197,53.1388,52.9955,53.091,27795.0
2017-06-29 12:20:00,55.55,55.62,55.48,55.52,19432.0,53.0624,53.1292,52.9955,53.0337,19432.0
2017-06-29 12:25:00,55.5,55.52,55.37,55.43,68282.0,53.0146,53.0337,52.8904,52.9477,68282.0
2017-06-29 12:30:00,55.39,55.49,55.22,55.23,22463.0,52.9095,53.0051,52.7471,52.7567,22463.0
2017-06-29 12:35:00,55.26,55.39,55.23,55.23,12036.0,52.7854,52.9095,52.7567,52.7567,12036.0
2017-06-29 12:40:00,55.25,55.4,55.2,55.36,33850.0,52.7758,52.9191,52.728,52.8809,33850.0
2017-06-29 12:45:00,55.36,55.45,55.2,55.31,94810.0,52.8809,52.9668,52.728,52.8331,94810.0
2017-06-29 12:50:00,55.28,55.47,55.28,55.44,28323.0,52.8045,52.986,52.8045,52.9573,28323.0
2017-06-29 12:55:00,55.4,55.41,55.15,55.21,62379.0,52.9191,52.9286,52.6803,52.7376,62379.0
2017-06-29 13:00:00,55.21,55.37,55.19,55.26,34569.0,52.7376,52.8904,52.7185,52.7854,34569.0
2017-06-29 13:05:00,55.31,55.31,55.06,55.19,50977.0,52.8331,52.8331,52.5943,52.7185,50977.0
2017-06-29 13:10:00,55.15,55.15,54.85,54.91,84863.0,52.6803,52.6803,52.3937,52.451,84863.0
2017-06-29 13:15:00,54.94,55.02,54.88,54.88,53730.0,52.4797,52.5561,52.4224,52.4224,53730.0
2017-06-29 13:20:00,54.88,54.88,54.68,54.68,58012.0,52.4224,52.4224,52.2313,52.2313,58012.0
2017-06-29 13:25:00,54.68,54.68,54.25,54.34,104318.0,52.2313,52.2313,51.8206,51.9066,104318.0
2017-06-29 13:30:00,54.35,54.84,54.32,54.73,84421.0,51.9161,52.3842,51.8875,52.2791,84421.0
2017-06-29 13:35:00,54.66,54.78,54.47,54.77,36240.0,52.2122,52.3269,52.0307,52.3173,36240.0
2017-06-29 13:40:00,54.79,54.9,54.65,54.69,45182.0,52.3364,52.4415,52.2027,52.2409,45182.0
2017-06-29 13:45:00,54.66,54.9,54.65,54.84,15988.0,52.2122,52.4415,52.2027,52.3842,15988.0
2017-06-29 13:50:00,54.8,54.89,54.75,54.88,24690.0,52.346,52.4319,52.2982,52.4224,24690.0
2017-06-29 13:55:00,54.85,55.0,54.8,54.93,24461.0,52.3937,52.537,52.346,52.4701,24461.0
2017-06-29 14:00:00,54.93,54.98,54.87,54.95,25431.0,52.4701,52.5179,52.4128,52.4892,25431.0
2017-06-29 14:05:00,54.98,55.22,54.97,55.11,42195.0,52.5179,52.7471,52.5083,52.6421,42195.0
2017-06-29 14:10:00,55.1,55.21,55.03,55.21,20178.0,52.6325,52.7376,52.5657,52.7376,20178.0
2017-06-29 14:15:00,55.23,55.35,55.2,55.31,26521.0,52.7567,52.8713,52.728,52.8331,26521.0
2017-06-29 14:20:00,55.32,55.49,55.26,55.39,25364.0,52.8427,53.0051,52.7854,52.9095,25364.0
2017-06-29 14:25:00,55.43,55.71,55.43,55.64,62084.0,52.9477,53.2152,52.9477,53.1483,62084.0
2017-06-29 14:30:00,55.65,55.65,55.45,55.48,28323.0,53.1579,53.1579,52.9668,52.9955,28323.0
2017-06-29 14:35:00,55.52,55.62,55.43,55.58,63910.0,53.0337,53.1292,52.9477,53.091,63910.0
2017-06-29 14:40:00,55.59,55.71,55.54,55.59,33426.0,53.1006,53.2152,53.0528,53.1006,33426.0
2017-06-29 14:45:00,55.59,55.61,55.45,55.46,21682.0,53.1006,53.1197,52.9668,52.9764,21682.0
2017-06-29 14:50:00,55.46,55.62,55.41,55.62,20132.0,52.9764,53.1292,52.9286,53.1292,20132.0
2017-06-29 14:55:00,55.51,55.55,55.44,55.52,21622.0,53.0242,53.0624,52.9573,53.0337,21622.0
2017-06-29 15:00:00,55.55,55.78,55.53,55.66,69047.0,53.0624,53.2821,53.0433,53.1674,69047.0
2017-06-29 15:05:00,55.7,55.76,55.62,55.62,55020.0,53.2057,53.263,53.1292,53.1292,55020.0
2017-06-29 15:10:00,55.61,55.61,55.47,55.5,50566.0,53.1197,53.1197,52.986,53.0146,50566.0
2017-06-29 15:15:00,55.54,55.82,55.53,55.74,37675.0,53.0528,53.3203,53.0433,53.2439,37675.0
2017-06-29 15:20:00,55.76,55.77,55.65,55.67,31845.0,53.263,53.2725,53.1579,53.177,31845.0
2017-06-29 15:25:00,55.64,55.67,55.48,55.56,24887.0,53.1483,53.177,52.9955,53.0719,24887.0
2017-06-29 15:30:00,55.55,55.79,55.51,55.77,24632.0,53.0624,53.2916,53.0242,53.2725,24632.0
2017-06-29 15:35:00,55.78,56.0,55.69,55.99,77469.0,53.2821,53.4922,53.1961,53.4827,77469.0
2017-06-29 15:40:00,55.98,55.99,55.86,55.91,18781.0,53.4731,53.4827,53.3585,53.4062,18781.0
2017-06-29 15:45:00,55.9,56.01,55.88,55.98,131260.0,53.3967,53.5018,53.3776,53.4731,131260.0
2017-06-29 15:50:00,55.98,56.2,55.98,56.18,127382.0,53.4731,53.6833,53.4731,53.6642,127382.0
2017-06-29 15:55:00,56.18,56.25,56.0,56.03,161073.0,53.6642,53.731,53.4922,53.5209,161073.0
2017-06-30 09:30:00,56.15,56.45,56.12,56.32,139158.0,53.6355,53.9221,53.6068,53.7979,139158.0
2017-06-30 09:35:00,56.35,56.35,56.09,56.28,69285.0,53.8265,53.8265,53.5782,53.7597,69285.0
2017-06-30 09:40:00,56.26,56.44,56.21,56.31,78054.0,53.7406,53.9125,53.6928,53.7883,78054.0
2017-06-30 09:45:00,56.38,56.44,56.2,56.3,131350.0,53.8552,53.9125,53.6833,53.7788,131350.0
2017-06-30 09:50:00,56.3,56.32,56.1,56.16,27743.0,53.7788,53.7979,53.5877,53.6451,27743.0
2017-06-30 09:55:00,56.17,56.18,55.85,55.94,61991.0,53.6546,53.6642,53.3489,53.4349,61991.0
2017-06-30 10:00:00,55.94,56.05,55.82,55.89,48638.0,53.4349,53.54,53.3203,53.3871,48638.0
2017-06-30 10:05:00,55.87,56.01,55.77,55.85,46597.0,53.368,53.5018,53.2725,53.3489,46597.0
2017-06-30 10:10:00,55.83,55.85,55.68,55.72,41300.0,53.3298,53.3489,53.1865,53.2248,41300.0
2017-06-30 10:15:00,55.7,55.83,55.58,55.71,19814.0,53.2057,53.3298,53.091,53.2152,19814.0
2017-06-30 10:20:00,55.7,55.99,55.66,55.95,85400.0,53.2057,53.4827,53.1674,53.4445,85400.0
2017-06-30 10:25:00,55.93,56.0,55.85,55.85,41393.0,53.4254,53.4922,53.3489,53.3489,41393.0
2017-06-30 10:30:00,55.87,56.07,55.86,55.96,19462.0,53.368,53.5591,53.3585,53.454,19462.0
2017-06-30 10:35:00,55.99,56.16,55.98,56.01,32610.0,53.4827,53.6451,53.4731,53.5018,32610.0
2017-06-30 10:40:00,56.0,56.16,56.0,56.13,13955.0,53.4922,53.6451,53.4922,53.6164,13955.0
2017-06-30 10:45:00,56.17,56.18,55.81,55.83,33809.0,53.6546,53.6642,53.3107,53.3298,33809.0
2017-06-30 10:50:00,55.86,55.88,55.71,55.84,41508.0,53.3585,53.3776,53.2152,53.3394,41508.0
2017-06-30 10:55:00,55.85,55.99,55.83,55.87,28664.0,53.3489,53.4827,53.3298,53.368,28664.0
2017-06-30 11:00:00,55.89,56.06,55.89,56.04,30011.0,53.3871,53.5495,53.3871,53.5304,30011.0
2017-06-30 11:05:00,56.06,56.07,55.84,55.84,29989.0,53.5495,53.5591,53.3394,53.3394,29989.0
2017-06-30 11:10:00,55.9,56.01,55.89,55.98,28046.0,53.3967,53.5018,53.3871,53.4731,28046.0
2017-06-30 11:15:00,56.0,56.02,55.83,55.88,11568.0,53.4922,53.5113,53.3298,53.3776,11568.0
2017-06-30 11:20:00,55.88,56.04,55.87,55.9,9339.0,53.3776,53.5304,53.368,53.3967,9339.0
2017-06-30 11:25:00,55.87,55.92,55.66,55.66,26061.0,53.368,53.4158,53.1674,53.1674,26061.0
2017-06-30 11:30:00,55.65,55.79,55.63,55.68,41039.0,53.1579,53.2916,53.1388,53.1865,41039.0
2017-06-30 11:35:00,55.7,55.79,55.67,55.77,13358.0,53.2057,53.2916,53.177,53.2725,13358.0
2017-06-30 11:40:00,55.75,55.88,55.72,55.8,25178.0,53.2534,53.3776,53.2248,53.3012,25178.0
2017-06-30 11:45:00,55.77,55.89,55.72,55.88,12298.0,53.2725,53.3871,53.2248,53.3776,12298.0
2017-06-30 11:50:00,55.88,56.0,55.86,56.0,17794.0,53.3776,53.4922,53.3585,53.4922,17794.0
2017-06-30 11:55:00,56.0,56.1,55.96,56.05,31309.0,53.4922,53.5877,53.454,53.54,31309.0
2017-06-30 12:00:00,56.02,56.11,55.97,56.11,17453.0,53.5113,53.5973,53.4636,53.5973,17453.0
2017-06-30 12:05:00,56.04,56.12,56.01,56.09,9714.0,53.5304,53.6068,53.5018,53.5782,9714.0
2017-06-30 12:10:00,56.06,56.06,55.93,55.95,14381.0,53.5495,53.5495,53.4254,53.4445,14381.0
2017-06-30 12:15:00,55.97,55.97,55.87,55.92,31455.0,53.4636,53.4636,53.368,53.4158,31455.0
2017-06-30 12:20:00,55.91,55.96,55.88,55.96,6880.0,53.4062,53.454,53.3776,53.454,6880.0
2017-06-30 12:25:00,55.95,55.95,55.86,55.88,3644.0,53.4445,53.4445,53.3585,53.3776,3644.0
2017-06-30 12:30:00,55.89,56.0,55.85,55.95,18827.0,53.3871,53.4922,53.3489,53.4445,18827.0
2017-06-30 12:35:00,55.95,56.0,55.94,55.96,4406.0,53.4445,53.4922,53.4349,53.454,4406.0
2017-06-30 12:40:00,55.98,55.99,55.87,55.97,14488.0,53.4731,53.4827,53.368,53.4636,14488.0
2017-06-30 12:45:00,55.95,55.97,55.83,55.84,15607.0,53.4445,53.4636,53.3298,53.3394,15607.0
2017-06-30 12:50:00,55.85,55.92,55.82,55.92,10951.0,53.3489,53.4158,53.3203,53.4158,10951.0
2017-06-30 12:55:00,55.88,55.9,55.81,55.9,3222.0,53.3776,53.3967,53.3107,53.3967,3222.0
2017-06-30 13:00:00,55.91,56.07,55.91,56.07,14877.0,53.4062,53.5591,53.4062,53.5591,14877.0
2017-06-30 13:05:00,56.03,56.14,56.03,56.14,7046.0,53.5209,53.626,53.5209,53.626,7046.0
2017-06-30 13:10:00,56.1,56.18,56.08,56.08,14414.0,53.5877,53.6642,53.5686,53.5686,14414.0
2017-06-30 13:15:00,56.09,56.22,56.09,56.22,13199.0,53.5782,53.7024,53.5782,53.7024,13199.0
2017-06-30 13:20:00,56.2,56.28,56.19,56.2,12590.0,53.6833,53.7597,53.6737,53.6833,12590.0
2017-06-30 13:25:00,56.2,56.32,56.18,56.26,12953.0,53.6833,53.7979,53.6642,53.7406,12953.0
2017-06-30 13:30:00,56.27,56.27,56.16,56.2,22593.0,53.7501,53.7501,53.6451,53.6833,22593.0
2017-06-30 13:35:00,56.19,56.32,56.18,56.27,8118.0,53.6737,53.7979,53.6642,53.7501,8118.0
2017-06-30 13:40:00,56.22,56.33,56.22,56.27,5803.0,53.7024,53.8074,53.7024,53.7501,5803.0
2017-06-30 13:45:00,56.31,56.35,56.26,56.31,25596.0,53.7883,53.8265,53.7406,53.7883,25596.0
2017-06-30 13:50:00,56.33,56.33,56.23,56.25,13299.0,53.8074,53.8074,53.7119,53.731,13299.0
2017-06-30 13:55:00,56.24,56.27,56.22,56.22,10106.0,53.7215,53.7501,53.7024,53.7024,10106.0
2017-06-30 14:00:00,56.2,56.25,56.17,56.17,16779.0,53.6833,53.731,53.6546,53.6546,16779.0
2017-06-30 14:05:00,56.18,56.23,56.11,56.22,6122.0,53.6642,53.7119,53.5973,53.7024,6122.0
2017-06-30 14:10:00,56.25,56.32,56.19,56.31,28394.0,53.731,53.7979,53.6737,53.7883,28394.0
2017-06-30 14:15:00,56.3,56.3,56.24,56.27,4200.0,53.7788,53.7788,53.7215,53.7501,4200.0
2017-06-30 14:20:00,56.27,56.32,56.25,56.31,12499.0,53.7501,53.7979,53.731,53.7883,12499.0
2017-06-30 14:25:00,56.32,56.41,56.32,56.35,39211.0,53.7979,53.8839,53.7979,53.8265,39211.0
2017-06-30 14:30:00,56.36,56.43,56.34,56.43,39361.0,53.8361,53.903,53.817,53.903,39361.0
2017-06-30 14:35:00,56.42,56.43,56.34,56.34,11982.0,53.8934,53.903,53.817,53.817,11982.0
2017-06-30 14:40:00,56.31,56.33,56.25,56.33,13841.0,53.7883,53.8074,53.731,53.8074,13841.0
2017-06-30 14:45:00,56.31,56.39,56.26,56.39,14528.0,53.7883,53.8648,53.7406,53.8648,14528.0
2017-06-30 14:50:00,56.38,56.6,56.35,56.55,160657.0,53.8552,54.0654,53.8265,54.0176,160657.0
2017-06-30 14:55:00,56.54,56.59,56.5,56.5,33901.0,54.008,54.0558,53.9698,53.9698,33901.0
2017-06-30 15:00:00,56.52,56.55,56.44,56.48,27904.0,53.9889,54.0176,53.9125,53.9507,27904.0
2017-06-30 15:05:00,56.49,56.51,56.43,56.44,5651.0,53.9603,53.9794,53.903,53.9125,5651.0
2017-06-30 15:10:00,56.4,56.4,56.31,56.31,15616.0,53.8743,53.8743,53.7883,53.7883,15616.0
2017-06-30 15:15:00,56.35,56.39,56.32,56.39,14811.0,53.8265,53.8648,53.7979,53.8648,14811.0
2017-06-30 15:20:00,56.35,56.44,56.33,56.44,12698.0,53.8265,53.9125,53.8074,53.9125,12698.0
2017-06-30 15:25:00,56.44,56.45,56.35,56.4,30560.0,53.9125,53.9221,53.8265,53.8743,30560.0
2017-06-30 15:30:00,56.38,56.43,56.31,56.34,26543.0,53.8552,53.903,53.7883,53.817,26543.0
2017-06-30 15:35:00,56.37,56.41,56.33,56.37,21328.0,53.8457,53.8839,53.8074,53.8457,21328.0
2017-06-30 15:40:00,56.38,56.45,56.38,56.39,45478.0,53.8552,53.9221,53.8552,53.8648,45478.0
2017-06-30 15:45:00,56.42,56.5,56.41,56.47,36349.0,53.8934,53.9698,53.8839,53.9412,36349.0
2017-06-30 15:50:00,56.48,56.62,56.17,56.17,259767.0,53.9507,54.0845,53.6546,53.6546,259767.0
2017-06-30 15:55:00,56.19,56.2,55.75,55.78,233653.0,53.6737,53.6833,53.2534,53.2821,233653.0
2017-07-03 09:30:00,56.23,56.68,56.2,56.66,297004.0,53.7119,54.1418,53.6833,54.1227,297004.0
2017-07-03 09:35:00,56.61,56.73,56.4,56.64,162021.0,54.0749,54.1895,53.8743,54.1036,162021.0
2017-07-03 09:40:00,56.66,56.88,56.66,56.84,171474.0,54.1227,54.3328,54.1227,54.2946,171474.0
2017-07-03 09:45:00,56.88,56.93,56.8,56.86,60010.0,54.3328,54.3806,54.2564,54.3137,60010.0
2017-07-03 09:50:00,56.86,56.86,56.63,56.73,40724.0,54.3137,54.3137,54.094,54.1895,40724.0
2017-07-03 09:55:00,56.73,56.73,56.57,56.61,16342.0,54.1895,54.1895,54.0367,54.0749,16342.0
2017-07-03 10:00:00,56.64,56.87,56.6,56.87,75523.0,54.1036,54.3233,54.0654,54.3233,75523.0
2017-07-03 10:05:00,56.8,56.92,56.71,56.92,42147.0,54.2564,54.371,54.1704,54.371,42147.0
2017-07-03 10:10:00,56.88,57.03,56.76,57.01,124859.0,54.3328,54.4761,54.2182,54.457,124859.0
2017-07-03 10:15:00,57.02,57.25,56.96,56.98,123780.0,54.4665,54.6862,54.4092,54.4283,123780.0
2017-07-03 10:20:00,56.99,57.07,56.72,56.76,66639.0,54.4379,54.5143,54.18,54.2182,66639.0
2017-07-03 10:25:00,56.82,56.94,56.75,56.92,29752.0,54.2755,54.3901,54.2086,54.371,29752.0
2017-07-03 10:30:00,56.95,56.99,56.79,56.84,39760.0,54.3997,54.4379,54.2468,54.2946,39760.0
2017-07-03 10:35:00,56.82,57.02,56.76,57.02,32235.0,54.2755,54.4665,54.2182,54.4665,32235.0
2017-07-03 10:40:00,57.0,57.19,56.98,57.06,71089.0,54.4474,54.6289,54.4283,54.5048,71089.0
2017-07-03 10:45:00,57.05,57.15,57.03,57.09,15973.0,54.4952,54.5907,54.4761,54.5334,15973.0
2017-07-03 10:50:00,57.07,57.07,56.93,56.95,59768.0,54.5143,54.5143,54.3806,54.3997,59768.0
2017-07-03 10:55:00,56.91,56.92,56.78,56.78,30937.0,54.3615,54.371,54.2373,54.2373,30937.0
2017-07-03 11:00:00,56.79,56.87,56.7,56.87,49576.0,54.2468,54.3233,54.1609,54.3233,49576.0
2017-07-03 11:05:00,56.84,56.91,56.65,56.7,70996.0,54.2946,54.3615,54.1131,54.1609,70996.0
2017-07-03 11:10:00,56.73,56.91,56.73,56.91,24564.0,54.1895,54.3615,54.1895,54.3615,24564.0
2017-07-03 11:15:00,56.88,56.96,56.75,56.93,26115.0,54.3328,54.4092,54.2086,54.3806,26115.0
2017-07-03 11:20:00,56.93,57.2,56.91,57.19,79995.0,54.3806,54.6385,54.3615,54.6289,79995.0
2017-07-03 11:25:00,57.21,57.35,57.16,57.27,70844.0,54.648,54.7818,54.6003,54.7053,70844.0
2017-07-03 11:30:00,57.29,57.37,57.23,57.33,56519.0,54.7245,54.8009,54.6671,54.7627,56519.0
2017-07-03 11:35:00,57.33,57.36,57.14,57.32,24078.0,54.7627,54.7913,54.5812,54.7531,24078.0
2017-07-03 11:40:00,57.34,57.34,57.23,57.3,3006.0,54.7722,54.7722,54.6671,54.734,3006.0
2017-07-03 11:45:00,57.32,57.41,57.32,57.4,42037.0,54.7531,54.8391,54.7531,54.8295,42037.0
2017-07-03 11:50:00,57.38,57.4,57.24,57.34,9539.0,54.8104,54.8295,54.6767,54.7722,9539.0
2017-07-03 11:55:00,57.32,57.32,57.22,57.26,20026.0,54.7531,54.7531,54.6576,54.6958,20026.0
2017-07-03 12:00:00,57.29,57.33,57.19,57.32,28554.0,54.7245,54.7627,54.6289,54.7531,28554.0
2017-07-03 12:05:00,57.3,57.3,56.92,57.02,45272.0,54.734,54.734,54.371,54.4665,45272.0
2017-07-03 12:10:00,57.01,57.01,56.89,56.93,21255.0,54.457,54.457,54.3424,54.3806,21255.0
2017-07-03 12:15:00,56.95,56.98,56.75,56.98,27256.0,54.3997,54.4283,54.2086,54.4283,27256.0
2017-07-03 12:20:00,56.98,57.02,56.9,56.9,15640.0,54.4283,54.4665,54.3519,54.3519,15640.0
2017-07-03 12:25:00,56.91,57.1,56.9,57.1,14969.0,54.3615,54.543,54.3519,54.543,14969.0
2017-07-03 12:30:00,57.09,57.17,57.06,57.1,10811.0,54.5334,54.6098,54.5048,54.543,10811.0
2017-07-03 12:35:00,57.08,57.22,56.96,57.22,21072.0,54.5239,54.6576,54.4092,54.6576,21072.0
2017-07-03 12:40:00,57.24,57.42,57.2,57.4,35050.0,54.6767,54.8486,54.6385,54.8295,35050.0
2017-07-03 12:45:00,57.41,57.59,57.41,57.44,123690.0,54.8391,55.011,54.8391,54.8677,123690.0
2017-07-03 12:50:00,57.44,57.56,57.44,57.53,34090.0,54.8677,54.9824,54.8677,54.9537,34090.0
2017-07-03 12:55:00,57.53,57.56,57.12,57.12,131118.0,54.9537,54.9824,54.5621,54.5621,131118.0
2017-07-05 09:30:00,56.65,56.82,56.27,56.35,180626.0,54.1131,54.2755,53.7501,53.8265,180626.0
2017-07-05 09:35:00,56.38,56.51,56.04,56.14,115195.0,53.8552,53.9794,53.5304,53.626,115195.0
2017-07-05 09:40:00,56.09,56.27,56.0,56.05,149211.0,53.5782,53.7501,53.4922,53.54,149211.0
2017-07-05 09:45:00,56.03,56.19,55.81,56.19,137047.0,53.5209,53.6737,53.3107,53.6737,137047.0
2017-07-05 09:50:00,56.18,56.32,56.1,56.15,104944.0,53.6642,53.7979,53.5877,53.6355,104944.0
2017-07-05 09:55:00,56.17,56.29,55.97,56.24,41361.0,53.6546,53.7692,53.4636,53.7215,41361.0
2017-07-05 10:00:00,56.21,56.27,55.85,55.86,38141.0,53.6928,53.7501,53.3489,53.3585,38141.0
2017-07-05 10:05:00,55.85,55.99,55.85,55.94,32115.0,53.3489,53.4827,53.3489,53.4349,32115.0
2017-07-05 10:10:00,55.9,55.98,55.75,55.76,81485.0,53.3967,53.4731,53.2534,53.263,81485.0
2017-07-05 10:15:00,55.72,55.92,55.65,55.91,42906.0,53.2248,53.4158,53.1579,53.4062,42906.0
2017-07-05 10:20:00,55.92,56.01,55.76,55.8,90918.0,53.4158,53.5018,53.263,53.3012,90918.0
2017-07-05 10:25:00,55.81,55.85,55.55,55.83,107783.0,53.3107,53.3489,53.0624,53.3298,107783.0
2017-07-05 10:30:00,55.85,56.04,55.75,56.02,50845.0,53.3489,53.5304,53.2534,53.5113,50845.0
2017-07-05 10:35:00,56.03,56.27,56.0,56.25,109977.0,53.5209,53.7501,53.4922,53.731,109977.0
2017-07-05 10:40:00,56.26,56.6,56.22,56.53,173478.0,53.7406,54.0654,53.7024,53.9985,173478.0
2017-07-05 10:45:00,56.54,56.64,56.23,56.26,103360.0,54.008,54.1036,53.7119,53.7406,103360.0
2017-07-05 10:50:00,56.25,56.33,56.18,56.33,36707.0,53.731,53.8074,53.6642,53.8074,36707.0
2017-07-05 10:55:00,56.34,56.38,56.08,56.13,77877.0,53.817,53.8552,53.5686,53.6164,77877.0
2017-07-05 11:00:00,56.14,56.28,56.06,56.11,76900.0,53.626,53.7597,53.5495,53.5973,76900.0
2017-07-05 11:05:00,56.12,56.27,56.07,56.25,60837.0,53.6068,53.7501,53.5591,53.731,60837.0
2017-07-05 11:10:00,56.25,56.33,56.17,56.24,58400.0,53.731,53.8074,53.6546,53.7215,58400.0
2017-07-05 11:15:00,56.26,56.33,56.11,56.2,36322.0,53.7406,53.8074,53.5973,53.6833,36322.0
2017-07-05 11:20:00,56.2,56.22,55.9,55.97,120241.0,53.6833,53.7024,53.3967,53.4636,120241.0
2017-07-05 11:25:00,55.94,56.12,55.94,55.95,68847.0,53.4349,53.6068,53.4349,53.4445,68847.0
2017-07-05 11:30:00,55.96,55.99,55.68,55.8,59330.0,53.454,53.4827,53.1865,53.3012,59330.0
2017-07-05 11:35:00,55.8,55.86,55.72,55.85,43601.0,53.3012,53.3585,53.2248,53.3489,43601.0
2017-07-05 11:40:00,55.84,55.93,55.73,55.84,36575.0,53.3394,53.4254,53.2343,53.3394,36575.0
2017-07-05 11:45:00,55.84,55.93,55.76,55.82,18318.0,53.3394,53.4254,53.263,53.3203,18318.0
2017-07-05 11:50:00,55.79,55.87,55.73,55.87,31758.0,53.2916,53.368,53.2343,53.368,31758.0
2017-07-05 11:55:00,55.86,55.91,55.68,55.7,56393.0,53.3585,53.4062,53.1865,53.2057,56393.0
2017-07-05 12:00:00,55.72,55.74,55.47,55.6,118493.0,53.2248,53.2439,52.986,53.1101,118493.0
2017-07-05 12:05:00,55.59,55.64,55.53,55.57,42180.0,53.1006,53.1483,53.0433,53.0815,42180.0
2017-07-05 12:10:00,55.57,55.63,55.49,55.63,41985.0,53.0815,53.1388,53.0051,53.1388,41985.0
2017-07-05 12:15:00,55.62,55.85,55.58,55.82,56636.0,53.1292,53.3489,53.091,53.3203,56636.0
2017-07-05 12:20:00,55.83,55.94,55.82,55.84,59217.0,53.3298,53.4349,53.3203,53.3394,59217.0
2017-07-05 12:25:00,55.87,55.9,55.8,55.87,20005.0,53.368,53.3967,53.3012,53.368,20005.0
2017-07-05 12:30:00,55.88,56.05,55.88,56.02,62202.0,53.3776,53.54,53.3776,53.5113,62202.0
2017-07-05 12:35:00,56.02,56.19,55.98,56.15,19290.0,53.5113,53.6737,53.4731,53.6355,19290.0
2017-07-05 12:40:00,56.12,56.2,56.1,56.17,17669.0,53.6068,53.6833,53.5877,53.6546,17669.0
2017-07-05 12:45:00,56.16,56.26,56.13,56.13,19889.0,53.6451,53.7406,53.6164,53.6164,19889.0
2017-07-05 12:50:00,56.12,56.28,56.12,56.21,32356.0,53.6068,53.7597,53.6068,53.6928,32356.0
2017-07-05 12:55:00,56.22,56.25,56.16,56.2,4885.0,53.7024,53.731,53.6451,53.6833,4885.0
2017-07-05 13:00:00,56.18,56.32,56.16,56.28,32470.0,53.6642,53.7979,53.6451,53.7597,32470.0
2017-07-05 13:05:00,56.25,56.32,56.21,56.3,17873.0,53.731,53.7979,53.6928,53.7788,17873.0
2017-07-05 13:10:00,56.24,56.34,56.24,56.3,4800.0,53.7215,53.817,53.7215,53.7788,4800.0
2017-07-05 13:15:00,56.3,56.47,56.3,56.42,83668.0,53.7788,53.9412,53.7788,53.8934,83668.0
2017-07-05 13:20:00,56.4,56.52,56.38,56.45,20846.0,53.8743,53.9889,53.8552,53.9221,20846.0
2017-07-05 13:25:00,56.44,56.44,56.34,56.37,12544.0,53.9125,53.9125,53.817,53.8457,12544.0
2017-07-05 13:30:00,56.41,56.45,56.34,56.44,7154.0,53.8839,53.9221,53.817,53.9125,7154.0
2017-07-05 13:35:00,56.43,56.57,56.41,56.57,21838.0,53.903,54.0367,53.8839,54.0367,21838.0
2017-07-05 13:40:00,56.53,56.59,56.4,56.42,10493.0,53.9985,54.0558,53.8743,53.8934,10493.0
2017-07-05 13:45:00,56.4,56.46,56.39,56.39,9962.0,53.8743,53.9316,53.8648,53.8648,9962.0
2017-07-05 13:50:00,56.39,56.44,56.35,56.44,3060.0,53.8648,53.9125,53.8265,53.9125,3060.0
2017-07-05 13:55:00,56.35,56.35,56.24,56.27,4323.0,53.8265,53.8265,53.7215,53.7501,4323.0
2017-07-05 14:00:00,56.35,56.45,56.29,56.3,11921.0,53.8265,53.9221,53.7692,53.7788,11921.0
2017-07-05 14:05:00,56.43,56.49,56.16,56.29,33986.0,53.903,53.9603,53.6451,53.7692,33986.0
2017-07-05 14:10:00,56.27,56.47,56.27,56.42,16291.0,53.7501,53.9412,53.7501,53.8934,16291.0
2017-07-05 14:15:00,56.46,56.51,56.38,56.38,8452.0,53.9316,53.9794,53.8552,53.8552,8452.0
2017-07-05 14:20:00,56.37,56.47,56.36,56.46,18542.0,53.8457,53.9412,53.8361,53.9316,18542.0
2017-07-05 14:25:00,56.48,56.52,56.37,56.39,19059.0,53.9507,53.9889,53.8457,53.8648,19059.0
2017-07-05 14:30:00,56.35,56.48,56.33,56.36,8833.0,53.8265,53.9507,53.8074,53.8361,8833.0
2017-07-05 14:35:00,56.37,56.52,56.37,56.48,12000.0,53.8457,53.9889,53.8457,53.9507,12000.0
2017-07-05 14:40:00,56.5,56.5,56.33,56.34,10680.0,53.9698,53.9698,53.8074,53.817,10680.0
2017-07-05 14:45:00,56.35,56.35,56.04,56.05,59612.0,53.8265,53.8265,53.5304,53.54,59612.0
2017-07-05 14:50:00,56.06,56.23,56.06,56.11,33765.0,53.5495,53.7119,53.5495,53.5973,33765.0
2017-07-05 14:55:00,56.14,56.15,55.95,55.97,23165.0,53.626,53.6355,53.4445,53.4636,23165.0
2017-07-05 15:00:00,55.99,56.08,55.82,55.9,33027.0,53.4827,53.5686,53.3203,53.3967,33027.0
2017-07-05 15:05:00,55.9,56.06,55.9,56.03,48059.0,53.3967,53.5495,53.3967,53.5209,48059.0
2017-07-05 15:10:00,56.05,56.13,56.04,56.09,9988.0,53.54,53.6164,53.5304,53.5782,9988.0
2017-07-05 15:15:00,56.09,56.15,56.07,56.15,17951.0,53.5782,53.6355,53.5591,53.6355,17951.0
2017-07-05 15:20:00,56.18,56.22,56.13,56.21,20959.0,53.6642,53.7024,53.6164,53.6928,20959.0
2017-07-05 15:25:00,56.21,56.39,56.21,56.28,38252.0,53.6928,53.8648,53.6928,53.7597,38252.0
2017-07-05 15:30:00,56.3,56.5,56.28,56.47,54990.0,53.7788,53.9698,53.7597,53.9412,54990.0
2017-07-05 15:35:00,56.46,56.51,56.4,56.48,38405.0,53.9316,53.9794,53.8743,53.9507,38405.0
2017-07-05 15:40:00,56.48,56.6,56.47,56.6,44594.0,53.9507,54.0654,53.9412,54.0654,44594.0
2017-07-05 15:45:00,56.57,56.58,56.49,56.5,61976.0,54.0367,54.0462,53.9603,53.9698,61976.0
2017-07-05 15:50:00,56.49,56.52,56.38,56.4,47805.0,53.9603,53.9889,53.8552,53.8743,47805.0
2017-07-05 15:55:00,56.42,56.56,56.41,56.53,105787.0,53.8934,54.0271,53.8839,53.9985,105787.0
2017-07-06 09:30:00,55.34,55.34,54.9,55.26,267420.0,52.8618,52.8618,52.4415,52.7854,267420.0
2017-07-06 09:35:00,55.27,55.49,55.18,55.25,211495.0,52.7949,53.0051,52.7089,52.7758,211495.0
2017-07-06 09:40:00,55.24,55.37,55.12,55.37,133170.0,52.7663,52.8904,52.6516,52.8904,133170.0
2017-07-06 09:45:00,55.38,55.4,54.93,55.05,179073.0,52.9,52.9191,52.4701,52.5848,179073.0
2017-07-06 09:50:00,55.05,55.24,54.96,55.05,155817.0,52.5848,52.7663,52.4988,52.5848,155817.0
2017-07-06 09:55:00,55.08,55.08,54.75,54.92,138111.0,52.6134,52.6134,52.2982,52.4606,138111.0
2017-07-06 10:00:00,54.84,54.97,54.59,54.75,100140.0,52.3842,52.5083,52.1454,52.2982,100140.0
2017-07-06 10:05:00,54.74,54.92,54.65,54.8,109117.0,52.2886,52.4606,52.2027,52.346,109117.0
2017-07-06 10:10:00,54.79,55.09,54.75,55.09,47606.0,52.3364,52.623,52.2982,52.623,47606.0
2017-07-06 10:15:00,55.04,55.05,54.85,54.94,75417.0,52.5752,52.5848,52.3937,52.4797,75417.0
2017-07-06 10:20:00,54.9,54.97,54.8,54.85,39337.0,52.4415,52.5083,52.346,52.3937,39337.0
2017-07-06 10:25:00,54.87,55.07,54.83,54.99,37541.0,52.4128,52.6039,52.3746,52.5274,37541.0
2017-07-06 10:30:00,55.0,55.01,54.82,54.95,16644.0,52.537,52.5466,52.3651,52.4892,16644.0
2017-07-06 10:35:00,54.93,55.1,54.89,55.09,55072.0,52.4701,52.6325,52.4319,52.623,55072.0
2017-07-06 10:40:00,55.12,55.31,55.06,55.14,92045.0,52.6516,52.8331,52.5943,52.6707,92045.0
2017-07-06 10:45:00,55.2,55.26,55.08,55.09,32713.0,52.728,52.7854,52.6134,52.623,32713.0
2017-07-06 10:50:00,55.14,55.14,54.95,54.98,27047.0,52.6707,52.6707,52.4892,52.5179,27047.0
2017-07-06 10:55:00,54.97,55.03,54.87,55.01,30629.0,52.5083,52.5657,52.4128,52.5466,30629.0
2017-07-06 11:00:00,55.05,55.55,55.05,55.49,146329.0,52.5848,53.0624,52.5848,53.0051,146329.0
2017-07-06 11:05:00,55.53,55.92,55.53,55.63,139628.0,53.0433,53.4158,53.0433,53.1388,139628.0
2017-07-06 11:10:00,55.63,55.64,55.34,55.36,39578.0,53.1388,53.1483,52.8618,52.8809,39578.0
2017-07-06 11:15:00,55.36,55.5,55.34,55.4,34994.0,52.8809,53.0146,52.8618,52.9191,34994.0
2017-07-06 11:20:00,55.46,55.48,55.32,55.35,22766.0,52.9764,52.9955,52.8427,52.8713,22766.0
2017-07-06 11:25:00,55.41,55.66,55.38,55.6,58217.0,52.9286,53.1674,52.9,53.1101,58217.0
2017-07-06 11:30:00,55.66,55.75,55.55,55.63,20777.0,53.1674,53.2534,53.0624,53.1388,20777.0
2017-07-06 11:35:00,55.64,55.75,55.64,55.75,22236.0,53.1483,53.2534,53.1483,53.2534,22236.0
2017-07-06 11:40:00,55.75,55.84,55.67,55.67,37788.0,53.2534,53.3394,53.177,53.177,37788.0
2017-07-06 11:45:00,55.66,55.68,55.58,55.59,10438.0,53.1674,53.1865,53.091,53.1006,10438.0
2017-07-06 11:50:00,55.59,55.7,55.55,55.63,10645.0,53.1006,53.2057,53.0624,53.1388,10645.0
2017-07-06 11:55:00,55.65,55.72,55.57,55.68,25889.0,53.1579,53.2248,53.0815,53.1865,25889.0
2017-07-06 12:00:00,55.68,55.79,55.67,55.75,28758.0,53.1865,53.2916,53.177,53.2534,28758.0
2017-07-06 12:05:00,55.8,55.81,55.7,55.72,9980.0,53.3012,53.3107,53.2057,53.2248,9980.0
2017-07-06 12:10:00,55.72,55.75,55.59,55.62,7934.0,53.2248,53.2534,53.1006,53.1292,7934.0
2017-07-06 12:15:00,55.6,55.68,55.59,55.59,16909.0,53.1101,53.1865,53.1006,53.1006,16909.0
2017-07-06 12:20:00,55.67,55.68,55.65,55.65,1750.0,53.177,53.1865,53.1579,53.1579,1750.0
2017-07-06 12:25:00,55.62,55.73,55.6,55.6,9460.0,53.1292,53.2343,53.1101,53.1101,9460.0
2017-07-06 12:30:00,55.57,55.66,55.55,55.59,9986.0,53.0815,53.1674,53.0624,53.1006,9986.0
2017-07-06 12:35:00,55.59,55.75,55.58,55.74,6667.0,53.1006,53.2534,53.091,53.2439,6667.0
2017-07-06 12:40:00,55.75,55.77,55.62,55.77,13816.0,53.2534,53.2725,53.1292,53.2725,13816.0
2017-07-06 12:45:00,55.77,55.77,55.65,55.68,6371.0,53.2725,53.2725,53.1579,53.1865,6371.0
2017-07-06 12:50:00,55.63,55.63,55.5,55.5,38309.0,53.1388,53.1388,53.0146,53.0146,38309.0
2017-07-06 12:55:00,55.49,55.56,55.45,55.53,22877.0,53.0051,53.0719,52.9668,53.0433,22877.0
2017-07-06 13:00:00,55.54,55.56,55.45,55.45,9055.0,53.0528,53.0719,52.9668,52.9668,9055.0
2017-07-06 13:05:00,55.44,55.53,55.33,55.33,21352.0,52.9573,53.0433,52.8522,52.8522,21352.0
2017-07-06 13:10:00,55.3,55.39,55.2,55.37,47404.0,52.8236,52.9095,52.728,52.8904,47404.0
2017-07-06 13:15:00,55.39,55.62,55.38,55.59,15416.0,52.9095,53.1292,52.9,53.1006,15416.0
2017-07-06 13:20:00,55.59,55.61,55.54,55.55,6153.0,53.1006,53.1197,53.0528,53.0624,6153.0
2017-07-06 13:25:00,55.53,55.6,55.5,55.59,3800.0,53.0433,53.1101,53.0146,53.1006,3800.0
2017-07-06 13:30:00,55.54,55.54,55.37,55.41,10121.0,53.0528,53.0528,52.8904,52.9286,10121.0
2017-07-06 13:35:00,55.45,55.45,55.32,55.32,1407.0,52.9668,52.9668,52.8427,52.8427,1407.0
2017-07-06 13:40:00,55.3,55.32,55.04,55.08,44262.0,52.8236,52.8427,52.5752,52.6134,44262.0
2017-07-06 13:45:00,55.09,55.14,55.05,55.13,36794.0,52.623,52.6707,52.5848,52.6612,36794.0
2017-07-06 13:50:00,55.12,55.25,55.12,55.25,27900.0,52.6516,52.7758,52.6516,52.7758,27900.0
2017-07-06 13:55:00,55.23,55.23,55.11,55.12,8251.0,52.7567,52.7567,52.6421,52.6516,8251.0
2017-07-06 14:00:00,55.11,55.14,55.02,55.05,30551.0,52.6421,52.6707,52.5561,52.5848,30551.0
2017-07-06 14:05:00,55.05,55.05,54.9,54.94,73801.0,52.5848,52.5848,52.4415,52.4797,73801.0
2017-07-06 14:10:00,54.92,54.99,54.83,54.85,33537.0,52.4606,52.5274,52.3746,52.3937,33537.0
2017-07-06 14:15:00,54.81,54.98,54.78,54.9,60611.0,52.3555,52.5179,52.3269,52.4415,60611.0
2017-07-06 14:20:00,54.89,54.98,54.87,54.94,54122.0,52.4319,52.5179,52.4128,52.4797,54122.0
2017-07-06 14:25:00,54.91,55.0,54.9,54.98,64194.0,52.451,52.537,52.4415,52.5179,64194.0
2017-07-06 14:30:00,54.97,54.97,54.81,54.94,14848.0,52.5083,52.5083,52.3555,52.4797,14848.0
2017-07-06 14:35:00,54.92,54.92,54.73,54.76,91810.0,52.4606,52.4606,52.2791,52.3077,91810.0
2017-07-06 14:40:00,54.77,54.78,54.67,54.74,49202.0,52.3173,52.3269,52.2218,52.2886,49202.0
2017-07-06 14:45:00,54.77,54.81,54.66,54.8,41843.0,52.3173,52.3555,52.2122,52.346,41843.0
2017-07-06 14:50:00,54.79,54.82,54.65,54.79,29938.0,52.3364,52.3651,52.2027,52.3364,29938.0
2017-07-06 14:55:00,54.78,54.87,54.77,54.86,28833.0,52.3269,52.4128,52.3173,52.4033,28833.0
2017-07-06 15:00:00,54.85,54.85,54.7,54.73,38086.0,52.3937,52.3937,52.2504,52.2791,38086.0
2017-07-06 15:05:00,54.73,54.8,54.62,54.8,24476.0,52.2791,52.346,52.174,52.346,24476.0
2017-07-06 15:10:00,54.75,54.76,54.65,54.65,18058.0,52.2982,52.3077,52.2027,52.2027,18058.0
2017-07-06 15:15:00,54.65,54.72,54.59,54.72,43506.0,52.2027,52.2695,52.1454,52.2695,43506.0
2017-07-06 15:20:00,54.7,54.7,54.41,54.51,135135.0,52.2504,52.2504,51.9734,52.0689,135135.0
2017-07-06 15:25:00,54.47,54.48,54.3,54.3,52161.0,52.0307,52.0403,51.8683,51.8683,52161.0
2017-07-06 15:30:00,54.32,54.33,54.02,54.18,97046.0,51.8875,51.897,51.6009,51.7537,97046.0
2017-07-06 15:35:00,54.19,54.19,53.95,54.1,106338.0,51.7633,51.7633,51.534,51.6773,106338.0
2017-07-06 15:40:00,54.1,54.11,53.98,54.03,75563.0,51.6773,51.6869,51.5627,51.6104,75563.0
2017-07-06 15:45:00,54.02,54.19,53.98,54.12,88394.0,51.6009,51.7633,51.5627,51.6964,88394.0
2017-07-06 15:50:00,54.11,54.19,53.97,54.18,119143.0,51.6869,51.7633,51.5531,51.7537,119143.0
2017-07-06 15:55:00,54.19,54.37,54.03,54.29,267642.0,51.7633,51.9352,51.6104,51.8588,267642.0
2017-07-07 09:30:00,54.65,54.81,54.44,54.57,158842.0,52.2027,52.3555,52.0021,52.1263,158842.0
2017-07-07 09:35:00,54.54,54.59,54.35,54.59,80596.0,52.0976,52.1454,51.9161,52.1454,80596.0
2017-07-07 09:40:00,54.56,54.68,54.53,54.59,76044.0,52.1167,52.2313,52.088,52.1454,76044.0
2017-07-07 09:45:00,54.59,54.75,54.42,54.73,54028.0,52.1454,52.2982,51.983,52.2791,54028.0
2017-07-07 09:50:00,54.75,55.07,54.75,55.04,158828.0,52.2982,52.6039,52.2982,52.5752,158828.0
2017-07-07 09:55:00,55.03,55.15,54.9,54.98,129310.0,52.5657,52.6803,52.4415,52.5179,129310.0
2017-07-07 10:00:00,54.97,55.02,54.78,54.81,38887.0,52.5083,52.5561,52.3269,52.3555,38887.0
2017-07-07 10:05:00,54.82,54.84,54.62,54.64,50351.0,52.3651,52.3842,52.174,52.1931,50351.0
2017-07-07 10:10:00,54.6,54.89,54.56,54.86,55732.0,52.1549,52.4319,52.1167,52.4033,55732.0
2017-07-07 10:15:00,54.9,54.9,54.63,54.65,53876.0,52.4415,52.4415,52.1836,52.2027,53876.0
2017-07-07 10:20:00,54.66,54.81,54.56,54.7,50056.0,52.2122,52.3555,52.1167,52.2504,50056.0
2017-07-07 10:25:00,54.69,54.9,54.63,54.7,33312.0,52.2409,52.4415,52.1836,52.2504,33312.0
2017-07-07 10:30:00,54.74,54.85,54.72,54.72,24878.0,52.2886,52.3937,52.2695,52.2695,24878.0
2017-07-07 10:35:00,54.7,54.71,54.56,54.56,20010.0,52.2504,52.26,52.1167,52.1167,20010.0
2017-07-07 10:40:00,54.58,54.91,54.58,54.82,42298.0,52.1358,52.451,52.1358,52.3651,42298.0
2017-07-07 10:45:00,54.79,54.92,54.78,54.88,9641.0,52.3364,52.4606,52.3269,52.4224,9641.0
2017-07-07 10:50:00,54.84,54.91,54.68,54.68,24326.0,52.3842,52.451,52.2313,52.2313,24326.0
2017-07-07 10:55:00,54.69,54.69,54.55,54.68,42300.0,52.2409,52.2409,52.1072,52.2313,42300.0
2017-07-07 11:00:00,54.67,54.74,54.62,54.73,25473.0,52.2218,52.2886,52.174,52.2791,25473.0
2017-07-07 11:05:00,54.72,54.81,54.68,54.71,31751.0,52.2695,52.3555,52.2313,52.26,31751.0
2017-07-07 11:10:00,54.7,54.79,54.67,54.72,26918.0,52.2504,52.3364,52.2218,52.2695,26918.0
2017-07-07 11:15:00,54.76,54.78,54.65,54.68,32915.0,52.3077,52.3269,52.2027,52.2313,32915.0
2017-07-07 11:20:00,54.67,54.82,54.64,54.82,11167.0,52.2218,52.3651,52.1931,52.3651,11167.0
2017-07-07 11:25:00,54.84,55.09,54.77,55.05,71867.0,52.3842,52.623,52.3173,52.5848,71867.0
2017-07-07 11:30:00,55.09,55.41,55.09,55.4,168477.0,52.623,52.9286,52.623,52.9191,168477.0
2017-07-07 11:35:00,55.41,55.65,55.4,55.52,199512.0,52.9286,53.1579,52.9191,53.0337,199512.0
2017-07-07 11:40:00,55.53,55.6,55.48,55.5,55532.0,53.0433,53.1101,52.9955,53.0146,55532.0
2017-07-07 11:45:00,55.51,55.57,55.49,55.54,17063.0,53.0242,53.0815,53.0051,53.0528,17063.0
2017-07-07 11:50:00,55.56,55.6,55.47,55.47,17964.0,53.0719,53.1101,52.986,52.986,17964.0
2017-07-07 11:55:00,55.48,55.53,55.39,55.41,22092.0,52.9955,53.0433,52.9095,52.9286,22092.0
2017-07-07 12:00:00,55.44,55.56,55.44,55.55,10365.0,52.9573,53.0719,52.9573,53.0624,10365.0
2017-07-07 12:05:00,55.59,55.66,55.54,55.54,46740.0,53.1006,53.1674,53.0528,53.0528,46740.0
2017-07-07 12:10:00,55.54,55.8,55.54,55.8,63534.0,53.0528,53.3012,53.0528,53.3012,63534.0
2017-07-07 12:15:00,55.81,55.85,55.7,55.73,133873.0,53.3107,53.3489,53.2057,53.2343,133873.0
2017-07-07 12:20:00,55.76,55.76,55.66,55.72,21633.0,53.263,53.263,53.1674,53.2248,21633.0
2017-07-07 12:25:00,55.71,55.77,55.69,55.74,28108.0,53.2152,53.2725,53.1961,53.2439,28108.0
2017-07-07 12:30:00,55.75,55.82,55.71,55.73,18859.0,53.2534,53.3203,53.2152,53.2343,18859.0
2017-07-07 12:35:00,55.73,55.78,55.7,55.7,2520.0,53.2343,53.2821,53.2057,53.2057,2520.0
2017-07-07 12:40:00,55.67,55.76,55.67,55.7,4600.0,53.177,53.263,53.177,53.2057,4600.0
2017-07-07 12:45:00,55.73,55.76,55.63,55.64,12283.0,53.2343,53.263,53.1388,53.1483,12283.0
2017-07-07 12:50:00,55.64,55.73,55.64,55.68,15702.0,53.1483,53.2343,53.1483,53.1865,15702.0
2017-07-07 12:55:00,55.69,55.71,55.63,55.64,13333.0,53.1961,53.2152,53.1388,53.1483,13333.0
2017-07-07 13:00:00,55.68,55.8,55.68,55.72,16216.0,53.1865,53.3012,53.1865,53.2248,16216.0
2017-07-07 13:05:00,55.7,55.73,55.68,55.68,6033.0,53.2057,53.2343,53.1865,53.1865,6033.0
2017-07-07 13:10:00,55.68,55.68,55.58,55.6,18964.0,53.1865,53.1865,53.091,53.1101,18964.0
2017-07-07 13:15:00,55.59,55.63,55.59,55.6,6689.0,53.1006,53.1388,53.1006,53.1101,6689.0
2017-07-07 13:20:00,55.58,55.58,55.51,55.54,12685.0,53.091,53.091,53.0242,53.0528,12685.0
2017-07-07 13:25:00,55.55,55.58,55.51,55.56,14696.0,53.0624,53.091,53.0242,53.0719,14696.0
2017-07-07 13:30:00,55.55,55.65,55.55,55.6,7279.0,53.0624,53.1579,53.0624,53.1101,7279.0
2017-07-07 13:35:00,55.58,55.67,55.56,55.65,4267.0,53.091,53.177,53.0719,53.1579,4267.0
2017-07-07 13:40:00,55.63,55.71,55.63,55.66,20586.0,53.1388,53.2152,53.1388,53.1674,20586.0
2017-07-07 13:45:00,55.66,55.66,55.54,55.54,7600.0,53.1674,53.1674,53.0528,53.0528,7600.0
2017-07-07 13:50:00,55.53,55.53,55.42,55.45,27354.0,53.0433,53.0433,52.9382,52.9668,27354.0
2017-07-07 13:55:00,55.45,55.51,55.4,55.5,14420.0,52.9668,53.0242,52.9191,53.0146,14420.0
2017-07-07 14:00:00,55.52,55.58,55.46,55.55,12121.0,53.0337,53.091,52.9764,53.0624,12121.0
2017-07-07 14:05:00,55.57,55.61,55.55,55.59,11711.0,53.0815,53.1197,53.0624,53.1006,11711.0
2017-07-07 14:10:00,55.56,55.69,55.53,55.68,17276.0,53.0719,53.1961,53.0433,53.1865,17276.0
2017-07-07 14:15:00,55.7,55.74,55.61,55.61,15009.0,53.2057,53.2439,53.1197,53.1197,15009.0
2017-07-07 14:20:00,55.6,55.61,55.55,55.57,12864.0,53.1101,53.1197,53.0624,53.0815,12864.0
2017-07-07 14:25:00,55.55,55.56,55.48,55.49,8604.0,53.0624,53.0719,52.9955,53.0051,8604.0
2017-07-07 14:30:00,55.48,55.58,55.47,55.47,9950.0,52.9955,53.091,52.986,52.986,9950.0
2017-07-07 14:35:00,55.5,55.5,55.45,55.46,4430.0,53.0146,53.0146,52.9668,52.9764,4430.0
2017-07-07 14:40:00,55.45,55.56,55.45,55.54,10110.0,52.9668,53.0719,52.9668,53.0528,10110.0
2017-07-07 14:45:00,55.58,55.6,55.49,55.52,3497.0,53.091,53.1101,53.0051,53.0337,3497.0
2017-07-07 14:50:00,55.54,55.65,55.54,55.62,11340.0,53.0528,53.1579,53.0528,53.1292,11340.0
2017-07-07 14:55:00,55.56,55.6,55.52,55.53,10173.0,53.0719,53.1101,53.0337,53.0433,10173.0
2017-07-07 15:00:00,55.51,55.61,55.46,55.46,28541.0,53.0242,53.1197,52.9764,52.9764,28541.0
2017-07-07 15:05:00,55.48,55.54,55.48,55.52,16510.0,52.9955,53.0528,52.9955,53.0337,16510.0
2017-07-07 15:10:00,55.56,55.59,55.51,55.53,27963.0,53.0719,53.1006,53.0242,53.0433,27963.0
2017-07-07 15:15:00,55.58,55.69,55.58,55.66,29977.0,53.091,53.1961,53.091,53.1674,29977.0
2017-07-07 15:20:00,55.68,55.73,55.65,55.67,28665.0,53.1865,53.2343,53.1579,53.177,28665.0
2017-07-07 15:25:00,55.66,55.73,55.6,55.71,28775.0,53.1674,53.2343,53.1101,53.2152,28775.0
2017-07-07 15:30:00,55.69,55.74,55.64,55.64,24336.0,53.1961,53.2439,53.1483,53.1483,24336.0
2017-07-07 15:35:00,55.68,55.81,55.67,55.78,46014.0,53.1865,53.3107,53.177,53.2821,46014.0
2017-07-07 15:40:00,55.79,55.85,55.74,55.81,79493.0,53.2916,53.3489,53.2439,53.3107,79493.0
2017-07-07 15:45:00,55.81,55.85,55.78,55.79,49306.0,53.3107,53.3489,53.2821,53.2916,49306.0
2017-07-07 15:50:00,55.8,55.9,55.76,55.88,57353.0,53.3012,53.3967,53.263,53.3776,57353.0
2017-07-07 15:55:00,55.89,56.06,55.84,55.84,339810.0,53.3871,53.5495,53.3394,53.3394,339810.0
2017-07-10 09:30:00,55.21,55.36,54.95,55.24,225188.0,52.7376,52.8809,52.4892,52.7663,225188.0
2017-07-10 09:35:00,55.28,55.38,55.17,55.36,187639.0,52.8045,52.9,52.6994,52.8809,187639.0
2017-07-10 09:40:00,55.32,55.47,55.2,55.44,84064.0,52.8427,52.986,52.728,52.9573,84064.0
2017-07-10 09:45:00,55.42,55.49,55.32,55.41,100897.0,52.9382,53.0051,52.8427,52.9286,100897.0
2017-07-10 09:50:00,55.41,55.42,54.98,55.01,103413.0,52.9286,52.9382,52.5179,52.5466,103413.0
2017-07-10 09:55:00,55.02,55.13,54.79,54.81,83889.0,52.5561,52.6612,52.3364,52.3555,83889.0
2017-07-10 10:00:00,54.8,55.13,54.77,55.0,69477.0,52.346,52.6612,52.3173,52.537,69477.0
2017-07-10 10:05:00,55.03,55.03,54.9,54.93,18008.0,52.5657,52.5657,52.4415,52.4701,18008.0
2017-07-10 10:10:00,54.96,55.02,54.66,54.66,129031.0,52.4988,52.5561,52.2122,52.2122,129031.0
2017-07-10 10:15:00,54.66,54.69,54.56,54.68,79442.0,52.2122,52.2409,52.1167,52.2313,79442.0
2017-07-10 10:20:00,54.72,54.95,54.71,54.95,94431.0,52.2695,52.4892,52.26,52.4892,94431.0
2017-07-10 10:25:00,54.95,55.04,54.87,54.94,92871.0,52.4892,52.5752,52.4128,52.4797,92871.0
2017-07-10 10:30:00,54.93,55.12,54.89,54.94,45210.0,52.4701,52.6516,52.4319,52.4797,45210.0
2017-07-10 10:35:00,54.87,54.88,54.68,54.81,32527.0,52.4128,52.4224,52.2313,52.3555,32527.0
2017-07-10 10:40:00,54.83,55.0,54.77,55.0,45416.0,52.3746,52.537,52.3173,52.537,45416.0
2017-07-10 10:45:00,54.98,55.02,54.76,54.78,27433.0,52.5179,52.5561,52.3077,52.3269,27433.0
2017-07-10 10:50:00,54.78,55.01,54.75,54.93,45405.0,52.3269,52.5466,52.2982,52.4701,45405.0
2017-07-10 10:55:00,54.96,55.02,54.91,54.97,22184.0,52.4988,52.5561,52.451,52.5083,22184.0
2017-07-10 11:00:00,54.96,54.98,54.88,54.9,7031.0,52.4988,52.5179,52.4224,52.4415,7031.0
2017-07-10 11:05:00,54.89,55.12,54.89,55.07,45150.0,52.4319,52.6516,52.4319,52.6039,45150.0
2017-07-10 11:10:00,55.06,55.19,55.03,55.16,37662.0,52.5943,52.7185,52.5657,52.6898,37662.0
2017-07-10 11:15:00,55.17,55.25,55.12,55.15,27287.0,52.6994,52.7758,52.6516,52.6803,27287.0
2017-07-10 11:20:00,55.16,55.19,55.12,55.18,19589.0,52.6898,52.7185,52.6516,52.7089,19589.0
2017-07-10 11:25:00,55.16,55.2,55.07,55.07,11516.0,52.6898,52.728,52.6039,52.6039,11516.0
2017-07-10 11:30:00,55.06,55.19,55.04,55.19,11183.0,52.5943,52.7185,52.5752,52.7185,11183.0
2017-07-10 11:35:00,55.2,55.31,55.2,55.24,54256.0,52.728,52.8331,52.728,52.7663,54256.0
2017-07-10 11:40:00,55.28,55.31,55.22,55.27,15480.0,52.8045,52.8331,52.7471,52.7949,15480.0
2017-07-10 11:45:00,55.28,55.45,55.21,55.4,63588.0,52.8045,52.9668,52.7376,52.9191,63588.0
2017-07-10 11:50:00,55.42,55.46,55.38,55.42,25538.0,52.9382,52.9764,52.9,52.9382,25538.0
2017-07-10 11:55:00,55.42,55.58,55.42,55.57,69638.0,52.9382,53.091,52.9382,53.0815,69638.0
2017-07-10 12:00:00,55.57,55.72,55.56,55.72,79338.0,53.0815,53.2248,53.0719,53.2248,79338.0
2017-07-10 12:05:00,55.73,55.85,55.69,55.69,99554.0,53.2343,53.3489,53.1961,53.1961,99554.0
2017-07-10 12:10:00,55.68,55.82,55.68,55.75,61240.0,53.1865,53.3203,53.1865,53.2534,61240.0
2017-07-10 12:15:00,55.76,55.83,55.71,55.83,58557.0,53.263,53.3298,53.2152,53.3298,58557.0
2017-07-10 12:20:00,55.82,55.92,55.82,55.87,35033.0,53.3203,53.4158,53.3203,53.368,35033.0
2017-07-10 12:25:00,55.87,55.94,55.83,55.86,22887.0,53.368,53.4349,53.3298,53.3585,22887.0
2017-07-10 12:30:00,55.87,56.02,55.84,56.0,79183.0,53.368,53.5113,53.3394,53.4922,79183.0
2017-07-10 12:35:00,55.99,56.04,55.93,55.93,42250.0,53.4827,53.5304,53.4254,53.4254,42250.0
2017-07-10 12:40:00,55.92,55.92,55.87,55.92,8032.0,53.4158,53.4158,53.368,53.4158,8032.0
2017-07-10 12:45:00,55.91,55.97,55.87,55.97,10313.0,53.4062,53.4636,53.368,53.4636,10313.0
2017-07-10 12:50:00,55.96,56.13,55.96,56.11,37892.0,53.454,53.6164,53.454,53.5973,37892.0
2017-07-10 12:55:00,56.13,56.17,56.01,56.16,26025.0,53.6164,53.6546,53.5018,53.6451,26025.0
2017-07-10 13:00:00,56.16,56.24,56.13,56.23,39618.0,53.6451,53.7215,53.6164,53.7119,39618.0
2017-07-10 13:05:00,56.23,56.34,56.21,56.26,49074.0,53.7119,53.817,53.6928,53.7406,49074.0
2017-07-10 13:10:00,56.28,56.29,56.05,56.09,17567.0,53.7597,53.7692,53.54,53.5782,17567.0
2017-07-10 13:15:00,56.08,56.11,56.01,56.03,9252.0,53.5686,53.5973,53.5018,53.5209,9252.0
2017-07-10 13:20:00,56.03,56.06,55.96,55.98,12637.0,53.5209,53.5495,53.454,53.4731,12637.0
2017-07-10 13:25:00,55.95,56.04,55.94,55.98,5753.0,53.4445,53.5304,53.4349,53.4731,5753.0
2017-07-10 13:30:00,56.01,56.02,55.97,56.0,5277.0,53.5018,53.5113,53.4636,53.4922,5277.0
2017-07-10 13:35:00,56.0,56.01,55.78,55.82,26613.0,53.4922,53.5018,53.2821,53.3203,26613.0
2017-07-10 13:40:00,55.83,55.96,55.82,55.96,12523.0,53.3298,53.454,53.3203,53.454,12523.0
2017-07-10 13:45:00,55.96,55.97,55.84,55.84,9301.0,53.454,53.4636,53.3394,53.3394,9301.0
2017-07-10 13:50:00,55.85,56.01,55.85,56.0,29661.0,53.3489,53.5018,53.3489,53.4922,29661.0
2017-07-10 13:55:00,55.98,55.99,55.89,55.89,19100.0,53.4731,53.4827,53.3871,53.3871,19100.0
2017-07-10 14:00:00,55.92,55.94,55.88,55.9,14021.0,53.4158,53.4349,53.3776,53.3967,14021.0
2017-07-10 14:05:00,55.91,55.95,55.85,55.85,17261.0,53.4062,53.4445,53.3489,53.3489,17261.0
2017-07-10 14:10:00,55.86,55.99,55.85,55.96,24654.0,53.3585,53.4827,53.3489,53.454,24654.0
2017-07-10 14:15:00,55.96,56.0,55.88,55.88,16797.0,53.454,53.4922,53.3776,53.3776,16797.0
2017-07-10 14:20:00,55.89,55.98,55.88,55.9,8091.0,53.3871,53.4731,53.3776,53.3967,8091.0
2017-07-10 14:25:00,55.89,55.9,55.68,55.68,31630.0,53.3871,53.3967,53.1865,53.1865,31630.0
2017-07-10 14:30:00,55.66,55.66,55.57,55.61,19068.0,53.1674,53.1674,53.0815,53.1197,19068.0
2017-07-10 14:35:00,55.6,55.66,55.56,55.56,17005.0,53.1101,53.1674,53.0719,53.0719,17005.0
2017-07-10 14:40:00,55.56,55.63,55.48,55.63,30472.0,53.0719,53.1388,52.9955,53.1388,30472.0
2017-07-10 14:45:00,55.65,55.65,55.54,55.54,5452.0,53.1579,53.1579,53.0528,53.0528,5452.0
2017-07-10 14:50:00,55.52,55.56,55.46,55.46,10486.0,53.0337,53.0719,52.9764,52.9764,10486.0
2017-07-10 14:55:00,55.46,55.46,55.38,55.46,48693.0,52.9764,52.9764,52.9,52.9764,48693.0
2017-07-10 15:00:00,55.45,55.5,55.44,55.47,23649.0,52.9668,53.0146,52.9573,52.986,23649.0
2017-07-10 15:05:00,55.44,55.5,55.41,55.45,21736.0,52.9573,53.0146,52.9286,52.9668,21736.0
2017-07-10 15:10:00,55.39,55.42,55.32,55.33,12822.0,52.9095,52.9382,52.8427,52.8522,12822.0
2017-07-10 15:15:00,55.32,55.35,55.1,55.18,81635.0,52.8427,52.8713,52.6325,52.7089,81635.0
2017-07-10 15:20:00,55.19,55.29,55.17,55.19,26865.0,52.7185,52.814,52.6994,52.7185,26865.0
2017-07-10 15:25:00,55.19,55.26,55.16,55.26,7224.0,52.7185,52.7854,52.6898,52.7854,7224.0
2017-07-10 15:30:00,55.26,55.32,55.22,55.29,21043.0,52.7854,52.8427,52.7471,52.814,21043.0
2017-07-10 15:35:00,55.31,55.46,55.2,55.39,41133.0,52.8331,52.9764,52.728,52.9095,41133.0
2017-07-10 15:40:00,55.38,55.53,55.38,55.44,61038.0,52.9,53.0433,52.9,52.9573,61038.0
2017-07-10 15:45:00,55.45,55.45,55.22,55.27,26428.0,52.9668,52.9668,52.7471,52.7949,26428.0
2017-07-10 15:50:00,55.25,55.29,55.12,55.22,85069.0,52.7758,52.814,52.6516,52.7471,85069.0
2017-07-10 15:55:00,55.22,55.22,54.98,55.15,153151.0,52.7471,52.7471,52.5179,52.6803,153151.0
2017-07-11 09:30:00,55.0,55.32,55.0,55.05,103076.0,52.537,52.8427,52.537,52.5848,103076.0
2017-07-11 09:35:00,55.1,55.1,54.75,54.8,142899.0,52.6325,52.6325,52.2982,52.346,142899.0
2017-07-11 09:40:00,54.78,55.11,54.7,55.11,103843.0,52.3269,52.6421,52.2504,52.6421,103843.0
2017-07-11 09:45:00,55.11,55.24,55.0,55.05,66085.0,52.6421,52.7663,52.537,52.5848,66085.0
2017-07-11 09:50:00,55.09,55.33,55.08,55.3,79484.0,52.623,52.8522,52.6134,52.8236,79484.0
2017-07-11 09:55:00,55.27,55.32,55.17,55.19,39213.0,52.7949,52.8427,52.6994,52.7185,39213.0
2017-07-11 10:00:00,55.17,55.32,55.12,55.27,38860.0,52.6994,52.8427,52.6516,52.7949,38860.0
2017-07-11 10:05:00,55.22,55.34,55.13,55.17,47648.0,52.7471,52.8618,52.6612,52.6994,47648.0
2017-07-11 10:10:00,55.18,55.32,55.14,55.25,30183.0,52.7089,52.8427,52.6707,52.7758,30183.0
2017-07-11 10:15:00,55.26,55.39,55.21,55.26,73103.0,52.7854,52.9095,52.7376,52.7854,73103.0
2017-07-11 10:20:00,55.24,55.26,55.02,55.03,62386.0,52.7663,52.7854,52.5561,52.5657,62386.0
2017-07-11 10:25:00,55.04,55.31,55.03,55.25,50969.0,52.5752,52.8331,52.5657,52.7758,50969.0
2017-07-11 10:30:00,55.26,55.35,55.19,55.3,18230.0,52.7854,52.8713,52.7185,52.8236,18230.0
2017-07-11 10:35:00,55.31,55.55,55.31,55.45,74537.0,52.8331,53.0624,52.8331,52.9668,74537.0
2017-07-11 10:40:00,55.46,55.55,55.4,55.46,31513.0,52.9764,53.0624,52.9191,52.9764,31513.0
2017-07-11 10:45:00,55.51,55.54,55.4,55.45,13664.0,53.0242,53.0528,52.9191,52.9668,13664.0
2017-07-11 10:50:00,55.48,55.51,55.41,55.51,21286.0,52.9955,53.0242,52.9286,53.0242,21286.0
2017-07-11 10:55:00,55.54,55.71,55.52,55.7,94401.0,53.0528,53.2152,53.0337,53.2057,94401.0
2017-07-11 11:00:00,55.7,55.72,55.52,55.58,21222.0,53.2057,53.2248,53.0337,53.091,21222.0
2017-07-11 11:05:00,55.57,55.7,55.57,55.65,37139.0,53.0815,53.2057,53.0815,53.1579,37139.0
2017-07-11 11:10:00,55.66,55.66,55.36,55.37,26478.0,53.1674,53.1674,52.8809,52.8904,26478.0
2017-07-11 11:15:00,55.4,55.42,55.25,55.32,21991.0,52.9191,52.9382,52.7758,52.8427,21991.0
2017-07-11 11:20:00,55.3,55.31,54.63,54.68,195063.0,52.8236,52.8331,52.1836,52.2313,195063.0
2017-07-11 11:25:00,54.67,54.67,54.1,54.35,248991.0,52.2218,52.2218,51.6773,51.9161,248991.0
2017-07-11 11:30:00,54.33,54.8,54.27,54.79,159101.0,51.897,52.346,51.8397,52.3364,159101.0
2017-07-11 11:35:00,54.78,55.11,54.78,54.98,92250.0,52.3269,52.6421,52.3269,52.5179,92250.0
2017-07-11 11:40:00,55.0,55.25,54.96,55.21,55742.0,52.537,52.7758,52.4988,52.7376,55742.0
2017-07-11 11:45:00,55.23,55.28,55.16,55.22,97298.0,52.7567,52.8045,52.6898,52.7471,97298.0
2017-07-11 11:50:00,55.24,55.45,55.23,55.4,48768.0,52.7663,52.9668,52.7567,52.9191,48768.0
2017-07-11 11:55:00,55.39,55.45,55.3,55.3,16271.0,52.9095,52.9668,52.8236,52.8236,16271.0
2017-07-11 12:00:00,55.37,55.49,55.36,55.48,67483.0,52.8904,53.0051,52.8809,52.9955,67483.0
2017-07-11 12:05:00,55.48,55.49,55.36,55.47,34585.0,52.9955,53.0051,52.8809,52.986,34585.0
2017-07-11 12:10:00,55.46,55.53,55.45,55.5,27851.0,52.9764,53.0433,52.9668,53.0146,27851.0
2017-07-11 12:15:00,55.46,55.47,55.32,55.37,22883.0,52.9764,52.986,52.8427,52.8904,22883.0
2017-07-11 12:20:00,55.35,55.43,55.33,55.33,15751.0,52.8713,52.9477,52.8522,52.8522,15751.0
2017-07-11 12:25:00,55.31,55.35,55.14,55.35,47448.0,52.8331,52.8713,52.6707,52.8713,47448.0
2017-07-11 12:30:00,55.35,55.43,55.35,55.4,14248.0,52.8713,52.9477,52.8713,52.9191,14248.0
2017-07-11 12:35:00,55.34,55.39,55.29,55.3,6825.0,52.8618,52.9095,52.814,52.8236,6825.0
2017-07-11 12:40:00,55.27,55.32,55.23,55.31,14787.0,52.7949,52.8427,52.7567,52.8331,14787.0
2017-07-11 12:45:00,55.36,55.46,55.36,55.44,16140.0,52.8809,52.9764,52.8809,52.9573,16140.0
2017-07-11 12:50:00,55.45,55.54,55.45,55.48,33156.0,52.9668,53.0528,52.9668,52.9955,33156.0
2017-07-11 12:55:00,55.44,55.48,55.28,55.31,35017.0,52.9573,52.9955,52.8045,52.8331,35017.0
2017-07-11 13:00:00,55.33,55.43,55.33,55.42,13699.0,52.8522,52.9477,52.8522,52.9382,13699.0
2017-07-11 13:05:00,55.43,55.45,55.33,55.35,13491.0,52.9477,52.9668,52.8522,52.8713,13491.0
2017-07-11 13:10:00,55.34,55.37,55.23,55.23,5674.0,52.8618,52.8904,52.7567,52.7567,5674.0
2017-07-11 13:15:00,55.26,55.33,55.26,55.33,2957.0,52.7854,52.8522,52.7854,52.8522,2957.0
2017-07-11 13:20:00,55.33,55.34,55.26,55.26,9845.0,52.8522,52.8618,52.7854,52.7854,9845.0
2017-07-11 13:25:00,55.26,55.26,55.14,55.19,17701.0,52.7854,52.7854,52.6707,52.7185,17701.0
2017-07-11 13:30:00,55.15,55.2,55.04,55.04,35199.0,52.6803,52.728,52.5752,52.5752,35199.0
2017-07-11 13:35:00,55.06,55.14,55.02,55.14,12943.0,52.5943,52.6707,52.5561,52.6707,12943.0
2017-07-11 13:40:00,55.14,55.44,55.14,55.43,31993.0,52.6707,52.9573,52.6707,52.9477,31993.0
2017-07-11 13:45:00,55.43,55.44,55.33,55.38,9273.0,52.9477,52.9573,52.8522,52.9,9273.0
2017-07-11 13:50:00,55.4,55.42,55.37,55.38,13981.0,52.9191,52.9382,52.8904,52.9,13981.0
2017-07-11 13:55:00,55.4,55.42,55.3,55.33,18050.0,52.9191,52.9382,52.8236,52.8522,18050.0
2017-07-11 14:00:00,55.36,55.44,55.33,55.34,15929.0,52.8809,52.9573,52.8522,52.8618,15929.0
2017-07-11 14:05:00,55.34,55.34,55.25,55.28,17995.0,52.8618,52.8618,52.7758,52.8045,17995.0
2017-07-11 14:10:00,55.33,55.37,55.28,55.31,10130.0,52.8522,52.8904,52.8045,52.8331,10130.0
2017-07-11 14:15:00,55.3,55.33,55.23,55.23,8185.0,52.8236,52.8522,52.7567,52.7567,8185.0
2017-07-11 14:20:00,55.25,55.31,55.22,55.3,8803.0,52.7758,52.8331,52.7471,52.8236,8803.0
2017-07-11 14:25:00,55.32,55.4,55.27,55.4,9641.0,52.8427,52.9191,52.7949,52.9191,9641.0
2017-07-11 14:30:00,55.4,55.44,55.38,55.42,6559.0,52.9191,52.9573,52.9,52.9382,6559.0
2017-07-11 14:35:00,55.39,55.4,55.28,55.28,9425.0,52.9095,52.9191,52.8045,52.8045,9425.0
2017-07-11 14:40:00,55.26,55.33,55.24,55.25,20642.0,52.7854,52.8522,52.7663,52.7758,20642.0
2017-07-11 14:45:00,55.29,55.29,55.18,55.18,15039.0,52.814,52.814,52.7089,52.7089,15039.0
2017-07-11 14:50:00,55.17,55.22,55.16,55.2,8209.0,52.6994,52.7471,52.6898,52.728,8209.0
2017-07-11 14:55:00,55.25,55.35,55.18,55.35,13334.0,52.7758,52.8713,52.7089,52.8713,13334.0
2017-07-11 15:00:00,55.34,55.42,55.34,55.36,15763.0,52.8618,52.9382,52.8618,52.8809,15763.0
2017-07-11 15:05:00,55.38,55.47,55.38,55.45,24271.0,52.9,52.986,52.9,52.9668,24271.0
2017-07-11 15:10:00,55.46,55.5,55.4,55.4,22346.0,52.9764,53.0146,52.9191,52.9191,22346.0
2017-07-11 15:15:00,55.4,55.44,55.38,55.4,5378.0,52.9191,52.9573,52.9,52.9191,5378.0
2017-07-11 15:20:00,55.4,55.51,55.4,55.45,33559.0,52.9191,53.0242,52.9191,52.9668,33559.0
2017-07-11 15:25:00,55.5,55.5,55.47,55.49,17681.0,53.0146,53.0146,52.986,53.0051,17681.0
2017-07-11 15:30:00,55.47,55.68,55.47,55.62,71097.0,52.986,53.1865,52.986,53.1292,71097.0
2017-07-11 15:35:00,55.64,55.64,55.56,55.56,35133.0,53.1483,53.1483,53.0719,53.0719,35133.0
2017-07-11 15:40:00,55.56,55.61,55.54,55.61,21326.0,53.0719,53.1197,53.0528,53.1197,21326.0
2017-07-11 15:45:00,55.61,55.61,55.39,55.4,24932.0,53.1197,53.1197,52.9095,52.9191,24932.0
2017-07-11 15:50:00,55.39,55.54,55.39,55.52,19012.0,52.9095,53.0528,52.9095,53.0337,19012.0
2017-07-11 15:55:00,55.51,55.6,55.46,55.58,79939.0,53.0242,53.1101,52.9764,53.091,79939.0
2017-07-12 09:30:00,56.47,57.08,56.46,57.08,425814.0,53.9412,54.5239,53.9316,54.5239,425814.0
2017-07-12 09:35:00,57.08,57.58,57.08,57.51,347367.0,54.5239,55.0015,54.5239,54.9346,347367.0
2017-07-12 09:40:00,57.52,57.75,57.51,57.58,177390.0,54.9442,55.1639,54.9346,55.0015,177390.0
2017-07-12 09:45:00,57.58,57.66,57.51,57.53,89567.0,55.0015,55.0779,54.9346,54.9537,89567.0
2017-07-12 09:50:00,57.57,57.67,57.41,57.55,103033.0,54.9919,55.0874,54.8391,54.9728,103033.0
2017-07-12 09:55:00,57.58,57.65,57.43,57.47,77883.0,55.0015,55.0683,54.8582,54.8964,77883.0
2017-07-12 10:00:00,57.49,57.62,57.47,57.49,150208.0,54.9155,55.0397,54.8964,54.9155,150208.0
2017-07-12 10:05:00,57.54,57.75,57.46,57.55,67487.0,54.9633,55.1639,54.8868,54.9728,67487.0
2017-07-12 10:10:00,57.52,57.62,57.51,57.62,38950.0,54.9442,55.0397,54.9346,55.0397,38950.0
2017-07-12 10:15:00,57.61,57.74,57.59,57.68,45998.0,55.0301,55.1543,55.011,55.097,45998.0
2017-07-12 10:20:00,57.68,57.78,57.65,57.68,81122.0,55.097,55.1925,55.0683,55.097,81122.0
2017-07-12 10:25:00,57.66,57.8,57.65,57.7,40866.0,55.0779,55.2116,55.0683,55.1161,40866.0
2017-07-12 10:30:00,57.7,57.87,57.64,57.71,122139.0,55.1161,55.2785,55.0588,55.1256,122139.0
2017-07-12 10:35:00,57.69,57.69,57.52,57.61,35313.0,55.1065,55.1065,54.9442,55.0301,35313.0
2017-07-12 10:40:00,57.57,57.57,57.17,57.17,88742.0,54.9919,54.9919,54.6098,54.6098,88742.0
2017-07-12 10:45:00,57.18,57.36,57.18,57.35,14401.0,54.6194,54.7913,54.6194,54.7818,14401.0
2017-07-12 10:50:00,57.36,57.38,57.11,57.2,39217.0,54.7913,54.8104,54.5525,54.6385,39217.0
2017-07-12 10:55:00,57.19,57.27,57.0,57.01,36968.0,54.6289,54.7053,54.4474,54.457,36968.0
2017-07-12 11:00:00,57.01,57.01,56.77,56.97,64088.0,54.457,54.457,54.2277,54.4188,64088.0
2017-07-12 11:05:00,57.0,57.03,56.66,56.66,85229.0,54.4474,54.4761,54.1227,54.1227,85229.0
2017-07-12 11:10:00,56.68,56.98,56.68,56.93,49867.0,54.1418,54.4283,54.1418,54.3806,49867.0
2017-07-12 11:15:00,56.93,56.96,56.84,56.96,31534.0,54.3806,54.4092,54.2946,54.4092,31534.0
2017-07-12 11:20:00,56.95,56.99,56.85,56.9,42750.0,54.3997,54.4379,54.3042,54.3519,42750.0
2017-07-12 11:25:00,56.92,57.11,56.9,57.09,27228.0,54.371,54.5525,54.3519,54.5334,27228.0
2017-07-12 11:30:00,57.13,57.18,56.98,56.98,45805.0,54.5716,54.6194,54.4283,54.4283,45805.0
2017-07-12 11:35:00,56.96,57.04,56.94,57.0,26513.0,54.4092,54.4856,54.3901,54.4474,26513.0
2017-07-12 11:40:00,57.02,57.04,56.77,56.83,48490.0,54.4665,54.4856,54.2277,54.2851,48490.0
2017-07-12 11:45:00,56.83,57.05,56.83,56.91,47574.0,54.2851,54.4952,54.2851,54.3615,47574.0
2017-07-12 11:50:00,56.9,56.96,56.83,56.9,22327.0,54.3519,54.4092,54.2851,54.3519,22327.0
2017-07-12 11:55:00,56.99,57.02,56.9,56.98,17954.0,54.4379,54.4665,54.3519,54.4283,17954.0
2017-07-12 12:00:00,56.93,57.02,56.87,57.02,10633.0,54.3806,54.4665,54.3233,54.4665,10633.0
2017-07-12 12:05:00,57.03,57.13,56.98,57.1,23264.0,54.4761,54.5716,54.4283,54.543,23264.0
2017-07-12 12:10:00,57.11,57.18,56.75,56.75,46361.0,54.5525,54.6194,54.2086,54.2086,46361.0
2017-07-12 12:15:00,56.72,56.85,56.62,56.85,53292.0,54.18,54.3042,54.0845,54.3042,53292.0
2017-07-12 12:20:00,56.83,56.92,56.81,56.89,19480.0,54.2851,54.371,54.2659,54.3424,19480.0
2017-07-12 12:25:00,56.89,56.97,56.86,56.97,14156.0,54.3424,54.4188,54.3137,54.4188,14156.0
2017-07-12 12:30:00,57.0,57.0,56.92,56.93,12146.0,54.4474,54.4474,54.371,54.3806,12146.0
2017-07-12 12:35:00,56.91,56.94,56.84,56.93,4715.0,54.3615,54.3901,54.2946,54.3806,4715.0
2017-07-12 12:40:00,56.93,56.97,56.79,56.8,26800.0,54.3806,54.4188,54.2468,54.2564,26800.0
2017-07-12 12:45:00,56.83,56.85,56.71,56.78,9264.0,54.2851,54.3042,54.1704,54.2373,9264.0
2017-07-12 12:50:00,56.79,56.85,56.73,56.73,9714.0,54.2468,54.3042,54.1895,54.1895,9714.0
2017-07-12 12:55:00,56.73,57.03,56.73,57.03,24372.0,54.1895,54.4761,54.1895,54.4761,24372.0
2017-07-12 13:00:00,57.03,57.06,56.9,56.9,29425.0,54.4761,54.5048,54.3519,54.3519,29425.0
2017-07-12 13:05:00,56.89,56.9,56.73,56.82,21232.0,54.3424,54.3519,54.1895,54.2755,21232.0
2017-07-12 13:10:00,56.8,56.8,56.51,56.57,58893.0,54.2564,54.2564,53.9794,54.0367,58893.0
2017-07-12 13:15:00,56.57,56.62,56.51,56.55,19106.0,54.0367,54.0845,53.9794,54.0176,19106.0
2017-07-12 13:20:00,56.52,56.56,56.44,56.56,35570.0,53.9889,54.0271,53.9125,54.0271,35570.0
2017-07-12 13:25:00,56.54,56.6,56.52,56.6,8195.0,54.008,54.0654,53.9889,54.0654,8195.0
2017-07-12 13:30:00,56.62,56.73,56.6,56.69,24758.0,54.0845,54.1895,54.0654,54.1513,24758.0
2017-07-12 13:35:00,56.7,56.78,56.7,56.7,22432.0,54.1609,54.2373,54.1609,54.1609,22432.0
2017-07-12 13:40:00,56.73,56.78,56.67,56.7,15838.0,54.1895,54.2373,54.1322,54.1609,15838.0
2017-07-12 13:45:00,56.65,56.71,56.64,56.7,5950.0,54.1131,54.1704,54.1036,54.1609,5950.0
2017-07-12 13:50:00,56.72,56.79,56.7,56.79,7829.0,54.18,54.2468,54.1609,54.2468,7829.0
2017-07-12 13:55:00,56.76,56.78,56.72,56.78,5940.0,54.2182,54.2373,54.18,54.2373,5940.0
2017-07-12 14:00:00,56.77,56.78,56.69,56.69,8835.0,54.2277,54.2373,54.1513,54.1513,8835.0
2017-07-12 14:05:00,56.74,56.77,56.71,56.71,7449.0,54.1991,54.2277,54.1704,54.1704,7449.0
2017-07-12 14:10:00,56.72,56.74,56.64,56.7,4387.0,54.18,54.1991,54.1036,54.1609,4387.0
2017-07-12 14:15:00,56.71,56.92,56.71,56.8,29505.0,54.1704,54.371,54.1704,54.2564,29505.0
2017-07-12 14:20:00,56.77,56.79,56.74,56.74,6555.0,54.2277,54.2468,54.1991,54.1991,6555.0
2017-07-12 14:25:00,56.79,56.89,56.79,56.89,11352.0,54.2468,54.3424,54.2468,54.3424,11352.0
2017-07-12 14:30:00,56.86,56.86,56.75,56.75,9690.0,54.3137,54.3137,54.2086,54.2086,9690.0
2017-07-12 14:35:00,56.77,56.79,56.75,56.76,22059.0,54.2277,54.2468,54.2086,54.2182,22059.0
2017-07-12 14:40:00,56.79,56.79,56.74,56.74,13827.0,54.2468,54.2468,54.1991,54.1991,13827.0
2017-07-12 14:45:00,56.73,56.76,56.69,56.75,14844.0,54.1895,54.2182,54.1513,54.2086,14844.0
2017-07-12 14:50:00,56.8,56.82,56.75,56.76,10400.0,54.2564,54.2755,54.2086,54.2182,10400.0
2017-07-12 14:55:00,56.77,56.81,56.74,56.75,4687.0,54.2277,54.2659,54.1991,54.2086,4687.0
2017-07-12 15:00:00,56.77,56.79,56.71,56.73,2372.0,54.2277,54.2468,54.1704,54.1895,2372.0
2017-07-12 15:05:00,56.78,56.85,56.78,56.81,23410.0,54.2373,54.3042,54.2373,54.2659,23410.0
2017-07-12 15:10:00,56.8,56.84,56.68,56.84,22452.0,54.2564,54.2946,54.1418,54.2946,22452.0
2017-07-12 15:15:00,56.84,56.86,56.78,56.78,13046.0,54.2946,54.3137,54.2373,54.2373,13046.0
2017-07-12 15:20:00,56.81,56.86,56.8,56.84,5310.0,54.2659,54.3137,54.2564,54.2946,5310.0
2017-07-12 15:25:00,56.84,56.88,56.79,56.87,9566.0,54.2946,54.3328,54.2468,54.3233,9566.0
2017-07-12 15:30:00,56.88,56.97,56.81,56.86,35472.0,54.3328,54.4188,54.2659,54.3137,35472.0
2017-07-12 15:35:00,56.9,57.02,56.89,56.97,47120.0,54.3519,54.4665,54.3424,54.4188,47120.0
2017-07-12 15:40:00,56.94,56.98,56.88,56.98,37569.0,54.3901,54.4283,54.3328,54.4283,37569.0
2017-07-12 15:45:00,56.95,57.02,56.94,56.96,44046.0,54.3997,54.4665,54.3901,54.4092,44046.0
2017-07-12 15:50:00,56.97,57.04,56.88,56.95,59718.0,54.4188,54.4856,54.3328,54.3997,59718.0
2017-07-12 15:55:00,56.94,56.97,56.78,56.85,98297.0,54.3901,54.4188,54.2373,54.3042,98297.0
2017-07-13 09:30:00,56.72,56.79,56.44,56.51,168830.0,54.18,54.2468,53.9125,53.9794,168830.0
2017-07-13 09:35:00,56.55,56.8,56.41,56.66,112883.0,54.0176,54.2564,53.8839,54.1227,112883.0
2017-07-13 09:40:00,56.69,56.74,56.49,56.53,29795.0,54.1513,54.1991,53.9603,53.9985,29795.0
2017-07-13 09:45:00,56.53,56.54,56.27,56.32,128378.0,53.9985,54.008,53.7501,53.7979,128378.0
2017-07-13 09:50:00,56.31,56.58,56.31,56.54,85248.0,53.7883,54.0462,53.7883,54.008,85248.0
2017-07-13 09:55:00,56.59,56.67,56.48,56.56,75730.0,54.0558,54.1322,53.9507,54.0271,75730.0
2017-07-13 10:00:00,56.6,56.65,56.4,56.49,81416.0,54.0654,54.1131,53.8743,53.9603,81416.0
2017-07-13 10:05:00,56.5,56.54,56.36,56.53,48711.0,53.9698,54.008,53.8361,53.9985,48711.0
2017-07-13 10:10:00,56.54,56.7,56.5,56.5,59176.0,54.008,54.1609,53.9698,53.9698,59176.0
2017-07-13 10:15:00,56.5,56.56,56.31,56.5,55729.0,53.9698,54.0271,53.7883,53.9698,55729.0
2017-07-13 10:20:00,56.48,56.51,56.29,56.41,32567.0,53.9507,53.9794,53.7692,53.8839,32567.0
2017-07-13 10:25:00,56.39,56.55,56.04,56.04,112172.0,53.8648,54.0176,53.5304,53.5304,112172.0
2017-07-13 10:30:00,56.05,56.06,55.69,55.95,289528.0,53.54,53.5495,53.1961,53.4445,289528.0
2017-07-13 10:35:00,55.94,56.0,55.79,55.86,102893.0,53.4349,53.4922,53.2916,53.3585,102893.0
2017-07-13 10:40:00,55.87,56.01,55.87,55.98,27249.0,53.368,53.5018,53.368,53.4731,27249.0
2017-07-13 10:45:00,55.97,56.14,55.89,55.95,44436.0,53.4636,53.626,53.3871,53.4445,44436.0
2017-07-13 10:50:00,55.99,56.25,55.98,56.25,31365.0,53.4827,53.731,53.4731,53.731,31365.0
2017-07-13 10:55:00,56.26,56.29,56.0,56.0,32813.0,53.7406,53.7692,53.4922,53.4922,32813.0
2017-07-13 11:00:00,56.08,56.11,55.92,56.01,39032.0,53.5686,53.5973,53.4158,53.5018,39032.0
2017-07-13 11:05:00,56.02,56.1,55.98,56.05,8510.0,53.5113,53.5877,53.4731,53.54,8510.0
2017-07-13 11:10:00,56.04,56.16,55.95,56.15,21291.0,53.5304,53.6451,53.4445,53.6355,21291.0
2017-07-13 11:15:00,56.16,56.19,56.05,56.16,10099.0,53.6451,53.6737,53.54,53.6451,10099.0
2017-07-13 11:20:00,56.19,56.27,56.1,56.1,23934.0,53.6737,53.7501,53.5877,53.5877,23934.0
2017-07-13 11:25:00,56.13,56.3,56.13,56.17,25550.0,53.6164,53.7788,53.6164,53.6546,25550.0
2017-07-13 11:30:00,56.2,56.25,56.12,56.25,16529.0,53.6833,53.731,53.6068,53.731,16529.0
2017-07-13 11:35:00,56.24,56.24,56.05,56.05,15192.0,53.7215,53.7215,53.54,53.54,15192.0
2017-07-13 11:40:00,56.06,56.09,55.93,56.02,13223.0,53.5495,53.5782,53.4254,53.5113,13223.0
2017-07-13 11:45:00,56.04,56.04,55.91,56.01,31578.0,53.5304,53.5304,53.4062,53.5018,31578.0
2017-07-13 11:50:00,56.05,56.1,55.98,56.06,23057.0,53.54,53.5877,53.4731,53.5495,23057.0
2017-07-13 11:55:00,56.11,56.12,56.05,56.1,10650.0,53.5973,53.6068,53.54,53.5877,10650.0
2017-07-13 12:00:00,56.05,56.13,56.04,56.13,32310.0,53.54,53.6164,53.5304,53.6164,32310.0
2017-07-13 12:05:00,56.11,56.16,56.05,56.12,6740.0,53.5973,53.6451,53.54,53.6068,6740.0
2017-07-13 12:10:00,56.11,56.19,56.1,56.17,22071.0,53.5973,53.6737,53.5877,53.6546,22071.0
2017-07-13 12:15:00,56.17,56.28,56.14,56.21,22875.0,53.6546,53.7597,53.626,53.6928,22875.0
2017-07-13 12:20:00,56.22,56.34,56.2,56.33,51637.0,53.7024,53.817,53.6833,53.8074,51637.0
2017-07-13 12:25:00,56.31,56.38,56.25,56.28,19676.0,53.7883,53.8552,53.731,53.7597,19676.0
2017-07-13 12:30:00,56.27,56.28,56.11,56.11,16516.0,53.7501,53.7597,53.5973,53.5973,16516.0
2017-07-13 12:35:00,56.14,56.14,56.04,56.08,15149.0,53.626,53.626,53.5304,53.5686,15149.0
2017-07-13 12:40:00,56.11,56.14,55.94,55.95,14604.0,53.5973,53.626,53.4349,53.4445,14604.0
2017-07-13 12:45:00,55.97,56.21,55.96,56.18,28797.0,53.4636,53.6928,53.454,53.6642,28797.0
2017-07-13 12:50:00,56.17,56.29,56.14,56.29,25199.0,53.6546,53.7692,53.626,53.7692,25199.0
2017-07-13 12:55:00,56.27,56.3,56.27,56.28,8606.0,53.7501,53.7788,53.7501,53.7597,8606.0
2017-07-13 13:00:00,56.26,56.27,56.19,56.22,12525.0,53.7406,53.7501,53.6737,53.7024,12525.0
2017-07-13 13:05:00,56.28,56.33,56.23,56.23,17303.0,53.7597,53.8074,53.7119,53.7119,17303.0
2017-07-13 13:10:00,56.2,56.2,56.0,56.12,24605.0,53.6833,53.6833,53.4922,53.6068,24605.0
2017-07-13 13:15:00,56.13,56.21,56.1,56.21,17136.0,53.6164,53.6928,53.5877,53.6928,17136.0
2017-07-13 13:20:00,56.19,56.19,56.03,56.09,4670.0,53.6737,53.6737,53.5209,53.5782,4670.0
2017-07-13 13:25:00,56.17,56.25,56.15,56.15,12902.0,53.6546,53.731,53.6355,53.6355,12902.0
2017-07-13 13:30:00,56.11,56.18,56.02,56.05,10008.0,53.5973,53.6642,53.5113,53.54,10008.0
2017-07-13 13:35:00,56.06,56.19,56.02,56.16,23477.0,53.5495,53.6737,53.5113,53.6451,23477.0
2017-07-13 13:40:00,56.15,56.32,56.15,56.32,20209.0,53.6355,53.7979,53.6355,53.7979,20209.0
2017-07-13 13:45:00,56.3,56.41,56.28,56.32,45225.0,53.7788,53.8839,53.7597,53.7979,45225.0
2017-07-13 13:50:00,56.34,56.37,56.25,56.3,15318.0,53.817,53.8457,53.731,53.7788,15318.0
2017-07-13 13:55:00,56.29,56.54,56.29,56.5,55144.0,53.7692,54.008,53.7692,53.9698,55144.0
2017-07-13 14:00:00,56.48,56.57,56.43,56.53,17360.0,53.9507,54.0367,53.903,53.9985,17360.0
2017-07-13 14:05:00,56.51,56.51,56.32,56.39,23007.0,53.9794,53.9794,53.7979,53.8648,23007.0
2017-07-13 14:10:00,56.4,56.46,56.33,56.37,6339.0,53.8743,53.9316,53.8074,53.8457,6339.0
2017-07-13 14:15:00,56.4,56.52,56.38,56.5,12257.0,53.8743,53.9889,53.8552,53.9698,12257.0
2017-07-13 14:20:00,56.5,56.55,56.48,56.55,10544.0,53.9698,54.0176,53.9507,54.0176,10544.0
2017-07-13 14:25:00,56.56,56.63,56.43,56.44,60507.0,54.0271,54.094,53.903,53.9125,60507.0
2017-07-13 14:30:00,56.4,56.5,56.38,56.5,4995.0,53.8743,53.9698,53.8552,53.9698,4995.0
2017-07-13 14:35:00,56.53,56.62,56.53,56.59,15739.0,53.9985,54.0845,53.9985,54.0558,15739.0
2017-07-13 14:40:00,56.62,56.68,56.6,56.61,38806.0,54.0845,54.1418,54.0654,54.0749,38806.0
2017-07-13 14:45:00,56.6,56.63,56.56,56.59,5356.0,54.0654,54.094,54.0271,54.0558,5356.0
2017-07-13 14:50:00,56.61,56.8,56.61,56.78,36134.0,54.0749,54.2564,54.0749,54.2373,36134.0
2017-07-13 14:55:00,56.75,56.85,56.73,56.8,30640.0,54.2086,54.3042,54.1895,54.2564,30640.0
2017-07-13 15:00:00,56.78,56.87,56.73,56.74,33027.0,54.2373,54.3233,54.1895,54.1991,33027.0
2017-07-13 15:05:00,56.73,56.75,56.6,56.67,31574.0,54.1895,54.2086,54.0654,54.1322,31574.0
2017-07-13 15:10:00,56.66,56.8,56.65,56.8,17890.0,54.1227,54.2564,54.1131,54.2564,17890.0
2017-07-13 15:15:00,56.84,56.85,56.71,56.75,10986.0,54.2946,54.3042,54.1704,54.2086,10986.0
2017-07-13 15:20:00,56.76,56.8,56.63,56.79,30300.0,54.2182,54.2564,54.094,54.2468,30300.0
2017-07-13 15:25:00,56.79,56.9,56.76,56.76,59552.0,54.2468,54.3519,54.2182,54.2182,59552.0
2017-07-13 15:30:00,56.77,56.83,56.73,56.82,20788.0,54.2277,54.2851,54.1895,54.2755,20788.0
2017-07-13 15:35:00,56.8,56.84,56.74,56.82,16283.0,54.2564,54.2946,54.1991,54.2755,16283.0
2017-07-13 15:40:00,56.78,56.9,56.77,56.84,16066.0,54.2373,54.3519,54.2277,54.2946,16066.0
2017-07-13 15:45:00,56.82,56.89,56.8,56.86,42230.0,54.2755,54.3424,54.2564,54.3137,42230.0
2017-07-13 15:50:00,56.88,56.98,56.85,56.92,79285.0,54.3328,54.4283,54.3042,54.371,79285.0
2017-07-13 15:55:00,56.92,57.07,56.9,57.03,183920.0,54.371,54.5143,54.3519,54.4761,183920.0
2017-07-14 09:30:00,56.54,57.13,56.54,57.05,128935.0,54.008,54.5716,54.008,54.4952,128935.0
2017-07-14 09:35:00,57.09,57.12,56.9,57.05,57523.0,54.5334,54.5621,54.3519,54.4952,57523.0
2017-07-14 09:40:00,57.1,57.19,56.97,57.0,64688.0,54.543,54.6289,54.4188,54.4474,64688.0
2017-07-14 09:45:00,57.0,57.18,56.99,57.11,45929.0,54.4474,54.6194,54.4379,54.5525,45929.0
2017-07-14 09:50:00,57.08,57.3,57.07,57.24,33504.0,54.5239,54.734,54.5143,54.6767,33504.0
2017-07-14 09:55:00,57.2,57.31,57.11,57.2,32452.0,54.6385,54.7436,54.5525,54.6385,32452.0
2017-07-14 10:00:00,57.16,57.16,56.88,57.05,41658.0,54.6003,54.6003,54.3328,54.4952,41658.0
2017-07-14 10:05:00,57.04,57.05,56.9,56.9,12846.0,54.4856,54.4952,54.3519,54.3519,12846.0
2017-07-14 10:10:00,56.9,57.08,56.88,57.08,41997.0,54.3519,54.5239,54.3328,54.5239,41997.0
2017-07-14 10:15:00,57.08,57.09,56.96,57.0,18645.0,54.5239,54.5334,54.4092,54.4474,18645.0
2017-07-14 10:20:00,57.0,57.23,57.0,57.2,49506.0,54.4474,54.6671,54.4474,54.6385,49506.0
2017-07-14 10:25:00,57.22,57.22,57.04,57.09,33620.0,54.6576,54.6576,54.4856,54.5334,33620.0
2017-07-14 10:30:00,57.07,57.19,57.01,57.19,11466.0,54.5143,54.6289,54.457,54.6289,11466.0
2017-07-14 10:35:00,57.2,57.25,57.13,57.13,34710.0,54.6385,54.6862,54.5716,54.5716,34710.0
2017-07-14 10:40:00,57.12,57.19,57.06,57.06,14485.0,54.5621,54.6289,54.5048,54.5048,14485.0
2017-07-14 10:45:00,57.05,57.2,56.98,57.2,43504.0,54.4952,54.6385,54.4283,54.6385,43504.0
2017-07-14 10:50:00,57.19,57.24,57.13,57.15,12250.0,54.6289,54.6767,54.5716,54.5907,12250.0
2017-07-14 10:55:00,57.15,57.24,57.11,57.18,19996.0,54.5907,54.6767,54.5525,54.6194,19996.0
2017-07-14 11:00:00,57.18,57.18,57.06,57.09,27926.0,54.6194,54.6194,54.5048,54.5334,27926.0
2017-07-14 11:05:00,57.12,57.25,57.11,57.2,67980.0,54.5621,54.6862,54.5525,54.6385,67980.0
2017-07-14 11:10:00,57.22,57.32,57.2,57.29,55239.0,54.6576,54.7531,54.6385,54.7245,55239.0
2017-07-14 11:15:00,57.32,57.4,57.25,57.3,30879.0,54.7531,54.8295,54.6862,54.734,30879.0
2017-07-14 11:20:00,57.26,57.37,57.23,57.37,9068.0,54.6958,54.8009,54.6671,54.8009,9068.0
2017-07-14 11:25:00,57.31,57.32,57.15,57.15,11674.0,54.7436,54.7531,54.5907,54.5907,11674.0
2017-07-14 11:30:00,57.18,57.21,57.12,57.2,15422.0,54.6194,54.648,54.5621,54.6385,15422.0
2017-07-14 11:35:00,57.15,57.19,57.09,57.18,34463.0,54.5907,54.6289,54.5334,54.6194,34463.0
2017-07-14 11:40:00,57.19,57.2,57.13,57.14,11224.0,54.6289,54.6385,54.5716,54.5812,11224.0
2017-07-14 11:45:00,57.16,57.35,57.16,57.31,17079.0,54.6003,54.7818,54.6003,54.7436,17079.0
2017-07-14 11:50:00,57.3,57.43,57.27,57.4,26877.0,54.734,54.8582,54.7053,54.8295,26877.0
2017-07-14 11:55:00,57.4,57.45,57.34,57.35,11276.0,54.8295,54.8773,54.7722,54.7818,11276.0
2017-07-14 12:00:00,57.3,57.32,57.17,57.19,13516.0,54.734,54.7531,54.6098,54.6289,13516.0
2017-07-14 12:05:00,57.18,57.23,57.12,57.12,16028.0,54.6194,54.6671,54.5621,54.5621,16028.0
2017-07-14 12:10:00,57.13,57.13,57.05,57.1,41963.0,54.5716,54.5716,54.4952,54.543,41963.0
2017-07-14 12:15:00,57.13,57.21,57.06,57.2,18761.0,54.5716,54.648,54.5048,54.6385,18761.0
2017-07-14 12:20:00,57.21,57.25,57.21,57.25,12319.0,54.648,54.6862,54.648,54.6862,12319.0
2017-07-14 12:25:00,57.25,57.29,57.19,57.2,10337.0,54.6862,54.7245,54.6289,54.6385,10337.0
2017-07-14 12:30:00,57.25,57.33,57.25,57.32,3275.0,54.6862,54.7627,54.6862,54.7531,3275.0
2017-07-14 12:35:00,57.33,57.42,57.32,57.39,28155.0,54.7627,54.8486,54.7531,54.82,28155.0
2017-07-14 12:40:00,57.4,57.42,57.33,57.34,8462.0,54.8295,54.8486,54.7627,54.7722,8462.0
2017-07-14 12:45:00,57.34,57.35,57.27,57.31,9700.0,54.7722,54.7818,54.7053,54.7436,9700.0
2017-07-14 12:50:00,57.31,57.39,57.27,57.39,18115.0,54.7436,54.82,54.7053,54.82,18115.0
2017-07-14 12:55:00,57.39,57.4,57.31,57.33,13186.0,54.82,54.8295,54.7436,54.7627,13186.0
2017-07-14 13:00:00,57.37,57.37,57.3,57.35,7211.0,54.8009,54.8009,54.734,54.7818,7211.0
2017-07-14 13:05:00,57.38,57.4,57.37,57.37,4415.0,54.8104,54.8295,54.8009,54.8009,4415.0
2017-07-14 13:10:00,57.33,57.47,57.33,57.44,23037.0,54.7627,54.8964,54.7627,54.8677,23037.0
2017-07-14 13:15:00,57.45,57.5,57.44,57.5,31442.0,54.8773,54.925,54.8677,54.925,31442.0
2017-07-14 13:20:00,57.5,57.54,57.38,57.45,46333.0,54.925,54.9633,54.8104,54.8773,46333.0
2017-07-14 13:25:00,57.5,57.64,57.5,57.61,27737.0,54.925,55.0588,54.925,55.0301,27737.0
2017-07-14 13:30:00,57.62,57.68,57.5,57.5,44669.0,55.0397,55.097,54.925,54.925,44669.0
2017-07-14 13:35:00,57.5,57.52,57.44,57.47,12284.0,54.925,54.9442,54.8677,54.8964,12284.0
2017-07-14 13:40:00,57.48,57.51,57.45,57.51,7126.0,54.9059,54.9346,54.8773,54.9346,7126.0
2017-07-14 13:45:00,57.55,57.57,57.52,57.52,7740.0,54.9728,54.9919,54.9442,54.9442,7740.0
2017-07-14 13:50:00,57.51,57.56,57.5,57.56,10410.0,54.9346,54.9824,54.925,54.9824,10410.0
2017-07-14 13:55:00,57.59,57.6,57.54,57.59,8318.0,55.011,55.0206,54.9633,55.011,8318.0
2017-07-14 14:00:00,57.59,57.63,57.55,57.61,8263.0,55.011,55.0492,54.9728,55.0301,8263.0
2017-07-14 14:05:00,57.61,57.67,57.59,57.61,15919.0,55.0301,55.0874,55.011,55.0301,15919.0
2017-07-14 14:10:00,57.64,57.73,57.64,57.72,45784.0,55.0588,55.1447,55.0588,55.1352,45784.0
2017-07-14 14:15:00,57.72,57.84,57.71,57.79,48230.0,55.1352,55.2498,55.1256,55.2021,48230.0
2017-07-14 14:20:00,57.8,57.8,57.74,57.79,13376.0,55.2116,55.2116,55.1543,55.2021,13376.0
2017-07-14 14:25:00,57.77,57.83,57.76,57.82,74419.0,55.183,55.2403,55.1734,55.2307,74419.0
2017-07-14 14:30:00,57.8,57.83,57.76,57.77,21614.0,55.2116,55.2403,55.1734,55.183,21614.0
2017-07-14 14:35:00,57.78,57.8,57.73,57.75,13321.0,55.1925,55.2116,55.1447,55.1639,13321.0
2017-07-14 14:40:00,57.75,57.77,57.71,57.74,25149.0,55.1639,55.183,55.1256,55.1543,25149.0
2017-07-14 14:45:00,57.71,57.72,57.65,57.67,25153.0,55.1256,55.1352,55.0683,55.0874,25153.0
2017-07-14 14:50:00,57.65,57.73,57.65,57.72,8603.0,55.0683,55.1447,55.0683,55.1352,8603.0
2017-07-14 14:55:00,57.73,57.73,57.64,57.66,6802.0,55.1447,55.1447,55.0588,55.0779,6802.0
2017-07-14 15:00:00,57.67,57.77,57.67,57.76,13777.0,55.0874,55.183,55.0874,55.1734,13777.0
2017-07-14 15:05:00,57.77,57.77,57.67,57.73,7005.0,55.183,55.183,55.0874,55.1447,7005.0
2017-07-14 15:10:00,57.74,57.76,57.73,57.75,24476.0,55.1543,55.1734,55.1447,55.1639,24476.0
2017-07-14 15:15:00,57.76,57.83,57.75,57.77,33763.0,55.1734,55.2403,55.1639,55.183,33763.0
2017-07-14 15:20:00,57.81,57.84,57.8,57.83,11753.0,55.2212,55.2498,55.2116,55.2403,11753.0
2017-07-14 15:25:00,57.84,57.9,57.83,57.87,23228.0,55.2498,55.3071,55.2403,55.2785,23228.0
2017-07-14 15:30:00,57.87,57.9,57.78,57.87,35074.0,55.2785,55.3071,55.1925,55.2785,35074.0
2017-07-14 15:35:00,57.85,57.95,57.84,57.92,61829.0,55.2594,55.3549,55.2498,55.3262,61829.0
2017-07-14 15:40:00,57.92,57.92,57.55,57.55,67276.0,55.3262,55.3262,54.9728,54.9728,67276.0
2017-07-14 15:45:00,57.55,57.58,57.36,57.41,61513.0,54.9728,55.0015,54.7913,54.8391,61513.0
2017-07-14 15:50:00,57.42,57.51,57.38,57.38,68117.0,54.8486,54.9346,54.8104,54.8104,68117.0
2017-07-14 15:55:00,57.37,57.49,57.23,57.28,123711.0,54.8009,54.9155,54.6671,54.7149,123711.0
2017-07-17 09:30:00,57.11,57.19,56.76,56.82,248512.0,54.5525,54.6289,54.2182,54.2755,248512.0
2017-07-17 09:35:00,56.8,57.08,56.71,57.08,176352.0,54.2564,54.5239,54.1704,54.5239,176352.0
2017-07-17 09:40:00,57.08,57.17,56.89,57.17,82641.0,54.5239,54.6098,54.3424,54.6098,82641.0
2017-07-17 09:45:00,57.18,57.48,57.18,57.4,204776.0,54.6194,54.9059,54.6194,54.8295,204776.0
2017-07-17 09:50:00,57.41,57.57,57.3,57.52,33672.0,54.8391,54.9919,54.734,54.9442,33672.0
2017-07-17 09:55:00,57.53,57.63,57.52,57.53,22624.0,54.9537,55.0492,54.9442,54.9537,22624.0
2017-07-17 10:00:00,57.51,57.51,57.29,57.45,78130.0,54.9346,54.9346,54.7245,54.8773,78130.0
2017-07-17 10:05:00,57.5,57.69,57.46,57.46,37848.0,54.925,55.1065,54.8868,54.8868,37848.0
2017-07-17 10:10:00,57.47,57.6,57.38,57.54,37984.0,54.8964,55.0206,54.8104,54.9633,37984.0
2017-07-17 10:15:00,57.52,57.56,57.4,57.56,24000.0,54.9442,54.9824,54.8295,54.9824,24000.0
2017-07-17 10:20:00,57.56,57.75,57.5,57.74,34588.0,54.9824,55.1639,54.925,55.1543,34588.0
2017-07-17 10:25:00,57.75,57.76,57.64,57.68,44603.0,55.1639,55.1734,55.0588,55.097,44603.0
2017-07-17 10:30:00,57.69,57.87,57.68,57.87,25996.0,55.1065,55.2785,55.097,55.2785,25996.0
2017-07-17 10:35:00,57.83,57.87,57.56,57.87,54785.0,55.2403,55.2785,54.9824,55.2785,54785.0
2017-07-17 10:40:00,57.88,57.97,57.82,57.95,64796.0,55.288,55.374,55.2307,55.3549,64796.0
2017-07-17 10:45:00,57.93,57.95,57.71,57.82,27583.0,55.3358,55.3549,55.1256,55.2307,27583.0
2017-07-17 10:50:00,57.85,57.9,57.73,57.86,43049.0,55.2594,55.3071,55.1447,55.2689,43049.0
2017-07-17 10:55:00,57.86,57.97,57.81,57.86,24513.0,55.2689,55.374,55.2212,55.2689,24513.0
2017-07-17 11:00:00,57.81,58.03,57.8,58.02,72955.0,55.2212,55.4313,55.2116,55.4218,72955.0
2017-07-17 11:05:00,58.02,58.15,57.83,57.87,42615.0,55.4218,55.5459,55.2403,55.2785,42615.0
2017-07-17 11:10:00,57.94,58.04,57.92,57.96,26641.0,55.3453,55.4409,55.3262,55.3644,26641.0
2017-07-17 11:15:00,57.95,58.07,57.89,58.06,13587.0,55.3549,55.4695,55.2976,55.46,13587.0
2017-07-17 11:20:00,58.06,58.07,57.96,58.01,5460.0,55.46,55.4695,55.3644,55.4122,5460.0
2017-07-17 11:25:00,58.02,58.15,57.99,58.11,14080.0,55.4218,55.5459,55.3931,55.5077,14080.0
2017-07-17 11:30:00,58.05,58.05,57.95,58.02,9461.0,55.4504,55.4504,55.3549,55.4218,9461.0
2017-07-17 11:35:00,58.0,58.0,57.77,57.85,45435.0,55.4027,55.4027,55.183,55.2594,45435.0
2017-07-17 11:40:00,57.76,57.79,57.63,57.67,52206.0,55.1734,55.2021,55.0492,55.0874,52206.0
2017-07-17 11:45:00,57.7,57.74,57.63,57.7,6119.0,55.1161,55.1543,55.0492,55.1161,6119.0
2017-07-17 11:50:00,57.73,57.78,57.7,57.71,13120.0,55.1447,55.1925,55.1161,55.1256,13120.0
2017-07-17 11:55:00,57.71,57.76,57.7,57.76,3798.0,55.1256,55.1734,55.1161,55.1734,3798.0
2017-07-17 12:00:00,57.75,57.75,57.65,57.7,10307.0,55.1639,55.1639,55.0683,55.1161,10307.0
2017-07-17 12:05:00,57.73,57.83,57.72,57.76,21638.0,55.1447,55.2403,55.1352,55.1734,21638.0
2017-07-17 12:10:00,57.83,57.9,57.8,57.88,15310.0,55.2403,55.3071,55.2116,55.288,15310.0
2017-07-17 12:15:00,57.86,57.88,57.83,57.87,4436.0,55.2689,55.288,55.2403,55.2785,4436.0
2017-07-17 12:20:00,57.86,57.9,57.82,57.9,6175.0,55.2689,55.3071,55.2307,55.3071,6175.0
2017-07-17 12:25:00,57.91,57.93,57.8,57.87,11118.0,55.3167,55.3358,55.2116,55.2785,11118.0
2017-07-17 12:30:00,57.86,57.93,57.86,57.93,5116.0,55.2689,55.3358,55.2689,55.3358,5116.0
2017-07-17 12:35:00,57.91,57.94,57.87,57.89,4500.0,55.3167,55.3453,55.2785,55.2976,4500.0
2017-07-17 12:40:00,57.84,57.94,57.81,57.94,8148.0,55.2498,55.3453,55.2212,55.3453,8148.0
2017-07-17 12:45:00,57.91,57.97,57.91,57.93,6054.0,55.3167,55.374,55.3167,55.3358,6054.0
2017-07-17 12:50:00,57.94,57.94,57.9,57.93,4627.0,55.3453,55.3453,55.3071,55.3358,4627.0
2017-07-17 12:55:00,57.94,57.96,57.93,57.93,5217.0,55.3453,55.3644,55.3358,55.3358,5217.0
2017-07-17 13:00:00,57.94,58.03,57.93,57.99,67768.0,55.3453,55.4313,55.3358,55.3931,67768.0
2017-07-17 13:05:00,58.0,58.06,57.98,57.98,19997.0,55.4027,55.46,55.3836,55.3836,19997.0
2017-07-17 13:10:00,57.97,58.02,57.96,58.0,2100.0,55.374,55.4218,55.3644,55.4027,2100.0
2017-07-17 13:15:00,58.01,58.01,57.87,57.87,23445.0,55.4122,55.4122,55.2785,55.2785,23445.0
2017-07-17 13:20:00,57.87,57.87,57.77,57.77,35929.0,55.2785,55.2785,55.183,55.183,35929.0
2017-07-17 13:25:00,57.79,57.87,57.79,57.86,5042.0,55.2021,55.2785,55.2021,55.2689,5042.0
2017-07-17 13:30:00,57.86,57.94,57.83,57.94,7873.0,55.2689,55.3453,55.2403,55.3453,7873.0
2017-07-17 13:35:00,57.95,58.0,57.94,58.0,10827.0,55.3549,55.4027,55.3453,55.4027,10827.0
2017-07-17 13:40:00,57.98,57.98,57.92,57.95,6263.0,55.3836,55.3836,55.3262,55.3549,6263.0
2017-07-17 13:45:00,57.96,57.96,57.86,57.88,10401.0,55.3644,55.3644,55.2689,55.288,10401.0
2017-07-17 13:50:00,57.89,57.89,57.77,57.84,14873.0,55.2976,55.2976,55.183,55.2498,14873.0
2017-07-17 13:55:00,57.86,58.0,57.86,58.0,15991.0,55.2689,55.4027,55.2689,55.4027,15991.0
2017-07-17 14:00:00,57.98,57.98,57.91,57.95,17500.0,55.3836,55.3836,55.3167,55.3549,17500.0
2017-07-17 14:05:00,57.94,57.95,57.84,57.86,11267.0,55.3453,55.3549,55.2498,55.2689,11267.0
2017-07-17 14:10:00,57.82,57.84,57.68,57.77,31767.0,55.2307,55.2498,55.097,55.183,31767.0
2017-07-17 14:15:00,57.8,57.84,57.77,57.84,5646.0,55.2116,55.2498,55.183,55.2498,5646.0
2017-07-17 14:20:00,57.84,57.94,57.84,57.94,21384.0,55.2498,55.3453,55.2498,55.3453,21384.0
2017-07-17 14:25:00,57.95,58.02,57.93,57.99,31035.0,55.3549,55.4218,55.3358,55.3931,31035.0
2017-07-17 14:30:00,57.99,57.99,57.9,57.9,4640.0,55.3931,55.3931,55.3071,55.3071,4640.0
2017-07-17 14:35:00,57.93,58.02,57.9,57.98,27628.0,55.3358,55.4218,55.3071,55.3836,27628.0
2017-07-17 14:40:00,57.99,58.05,57.95,57.97,19683.0,55.3931,55.4504,55.3549,55.374,19683.0
2017-07-17 14:45:00,57.98,57.98,57.92,57.93,3250.0,55.3836,55.3836,55.3262,55.3358,3250.0
2017-07-17 14:50:00,57.93,57.93,57.88,57.89,12510.0,55.3358,55.3358,55.288,55.2976,12510.0
2017-07-17 14:55:00,57.88,57.92,57.76,57.81,11827.0,55.288,55.3262,55.1734,55.2212,11827.0
2017-07-17 15:00:00,57.83,57.86,57.77,57.78,8934.0,55.2403,55.2689,55.183,55.1925,8934.0
2017-07-17 15:05:00,57.8,57.84,57.68,57.69,22175.0,55.2116,55.2498,55.097,55.1065,22175.0
2017-07-17 15:10:00,57.67,57.69,57.6,57.6,22029.0,55.0874,55.1065,55.0206,55.0206,22029.0
2017-07-17 15:15:00,57.61,57.63,57.54,57.54,34295.0,55.0301,55.0492,54.9633,54.9633,34295.0
2017-07-17 15:20:00,57.54,57.55,57.51,57.52,63479.0,54.9633,54.9728,54.9346,54.9442,63479.0
2017-07-17 15:25:00,57.53,57.53,57.45,57.49,48073.0,54.9537,54.9537,54.8773,54.9155,48073.0
2017-07-17 15:30:00,57.47,57.62,57.45,57.62,39689.0,54.8964,55.0397,54.8773,55.0397,39689.0
2017-07-17 15:35:00,57.58,57.67,57.58,57.62,26077.0,55.0015,55.0874,55.0015,55.0397,26077.0
2017-07-17 15:40:00,57.63,57.63,57.54,57.57,12886.0,55.0492,55.0492,54.9633,54.9919,12886.0
2017-07-17 15:45:00,57.6,57.62,57.53,57.58,8593.0,55.0206,55.0397,54.9537,55.0015,8593.0
2017-07-17 15:50:00,57.59,57.67,57.59,57.63,28270.0,55.011,55.0874,55.011,55.0492,28270.0
2017-07-17 15:55:00,57.64,57.74,57.59,57.69,119731.0,55.0588,55.1543,55.011,55.1065,119731.0
2017-07-18 09:30:00,57.06,57.07,56.72,56.8,154508.0,54.5048,54.5143,54.18,54.2564,154508.0
2017-07-18 09:35:00,56.79,57.12,56.77,56.99,126019.0,54.2468,54.5621,54.2277,54.4379,126019.0
2017-07-18 09:40:00,56.99,57.22,56.98,57.14,121388.0,54.4379,54.6576,54.4283,54.5812,121388.0
2017-07-18 09:45:00,57.16,57.38,57.1,57.24,75373.0,54.6003,54.8104,54.543,54.6767,75373.0
2017-07-18 09:50:00,57.24,57.27,57.09,57.25,71814.0,54.6767,54.7053,54.5334,54.6862,71814.0
2017-07-18 09:55:00,57.26,57.31,57.12,57.27,38395.0,54.6958,54.7436,54.5621,54.7053,38395.0
2017-07-18 10:00:00,57.25,57.27,57.12,57.25,46200.0,54.6862,54.7053,54.5621,54.6862,46200.0
2017-07-18 10:05:00,57.25,57.27,57.1,57.21,20596.0,54.6862,54.7053,54.543,54.648,20596.0
2017-07-18 10:10:00,57.26,57.45,57.25,57.35,68059.0,54.6958,54.8773,54.6862,54.7818,68059.0
2017-07-18 10:15:00,57.37,57.41,57.26,57.27,60711.0,54.8009,54.8391,54.6958,54.7053,60711.0
2017-07-18 10:20:00,57.25,57.34,57.21,57.29,25533.0,54.6862,54.7722,54.648,54.7245,25533.0
2017-07-18 10:25:00,57.27,57.39,57.25,57.27,26947.0,54.7053,54.82,54.6862,54.7053,26947.0
2017-07-18 10:30:00,57.32,57.32,56.98,56.99,79720.0,54.7531,54.7531,54.4283,54.4379,79720.0
2017-07-18 10:35:00,56.98,57.13,56.85,56.89,63543.0,54.4283,54.5716,54.3042,54.3424,63543.0
2017-07-18 10:40:00,56.88,56.9,56.47,56.58,226649.0,54.3328,54.3519,53.9412,54.0462,226649.0
2017-07-18 10:45:00,56.55,56.65,56.48,56.59,70159.0,54.0176,54.1131,53.9507,54.0558,70159.0
2017-07-18 10:50:00,56.59,56.91,56.55,56.87,68487.0,54.0558,54.3615,54.0176,54.3233,68487.0
2017-07-18 10:55:00,56.86,57.06,56.83,57.01,86346.0,54.3137,54.5048,54.2851,54.457,86346.0
2017-07-18 11:00:00,57.02,57.04,56.79,56.8,40143.0,54.4665,54.4856,54.2468,54.2564,40143.0
2017-07-18 11:05:00,56.76,56.8,56.69,56.8,25388.0,54.2182,54.2564,54.1513,54.2564,25388.0
2017-07-18 11:10:00,56.81,56.81,56.7,56.74,19371.0,54.2659,54.2659,54.1609,54.1991,19371.0
2017-07-18 11:15:00,56.7,56.8,56.7,56.74,11438.0,54.1609,54.2564,54.1609,54.1991,11438.0
2017-07-18 11:20:00,56.73,57.06,56.73,56.89,55719.0,54.1895,54.5048,54.1895,54.3424,55719.0
2017-07-18 11:25:00,56.87,56.93,56.84,56.86,18771.0,54.3233,54.3806,54.2946,54.3137,18771.0
2017-07-18 11:30:00,56.82,56.96,56.8,56.89,36679.0,54.2755,54.4092,54.2564,54.3424,36679.0
2017-07-18 11:35:00,56.92,56.93,56.78,56.82,29930.0,54.371,54.3806,54.2373,54.2755,29930.0
2017-07-18 11:40:00,56.85,56.96,56.85,56.89,18503.0,54.3042,54.4092,54.3042,54.3424,18503.0
2017-07-18 11:45:00,56.88,56.93,56.83,56.89,18685.0,54.3328,54.3806,54.2851,54.3424,18685.0
2017-07-18 11:50:00,56.91,57.02,56.91,56.94,22416.0,54.3615,54.4665,54.3615,54.3901,22416.0
2017-07-18 11:55:00,56.98,57.04,56.89,56.98,19836.0,54.4283,54.4856,54.3424,54.4283,19836.0
2017-07-18 12:00:00,57.04,57.19,56.98,57.17,52636.0,54.4856,54.6289,54.4283,54.6098,52636.0
2017-07-18 12:05:00,57.18,57.23,57.09,57.23,32890.0,54.6194,54.6671,54.5334,54.6671,32890.0
2017-07-18 12:10:00,57.22,57.24,57.01,57.05,52387.0,54.6576,54.6767,54.457,54.4952,52387.0
2017-07-18 12:15:00,57.05,57.17,57.05,57.11,8489.0,54.4952,54.6098,54.4952,54.5525,8489.0
2017-07-18 12:20:00,57.11,57.25,57.1,57.22,22949.0,54.5525,54.6862,54.543,54.6576,22949.0
2017-07-18 12:25:00,57.23,57.37,57.23,57.3,171970.0,54.6671,54.8009,54.6671,54.734,171970.0
2017-07-18 12:30:00,57.28,57.44,57.27,57.3,39571.0,54.7149,54.8677,54.7053,54.734,39571.0
2017-07-18 12:35:00,57.27,57.31,57.23,57.24,14484.0,54.7053,54.7436,54.6671,54.6767,14484.0
2017-07-18 12:40:00,57.24,57.28,57.15,57.15,15361.0,54.6767,54.7149,54.5907,54.5907,15361.0
2017-07-18 12:45:00,57.2,57.27,57.15,57.15,10130.0,54.6385,54.7053,54.5907,54.5907,10130.0
2017-07-18 12:50:00,57.15,57.19,57.03,57.05,12628.0,54.5907,54.6289,54.4761,54.4952,12628.0
2017-07-18 12:55:00,57.03,57.06,56.95,57.01,24943.0,54.4761,54.5048,54.3997,54.457,24943.0
2017-07-18 13:00:00,56.95,57.01,56.9,56.96,22948.0,54.3997,54.457,54.3519,54.4092,22948.0
2017-07-18 13:05:00,56.94,57.0,56.88,57.0,26970.0,54.3901,54.4474,54.3328,54.4474,26970.0
2017-07-18 13:10:00,56.98,57.08,56.92,57.05,15861.0,54.4283,54.5239,54.371,54.4952,15861.0
2017-07-18 13:15:00,57.06,57.12,57.06,57.12,7311.0,54.5048,54.5621,54.5048,54.5621,7311.0
2017-07-18 13:20:00,57.05,57.12,57.04,57.06,4630.0,54.4952,54.5621,54.4856,54.5048,4630.0
2017-07-18 13:25:00,57.03,57.07,57.0,57.05,31387.0,54.4761,54.5143,54.4474,54.4952,31387.0
2017-07-18 13:30:00,57.05,57.14,57.03,57.1,12547.0,54.4952,54.5812,54.4761,54.543,12547.0
2017-07-18 13:35:00,57.1,57.16,57.09,57.11,8740.0,54.543,54.6003,54.5334,54.5525,8740.0
2017-07-18 13:40:00,57.1,57.15,57.06,57.13,14636.0,54.543,54.5907,54.5048,54.5716,14636.0
2017-07-18 13:45:00,57.18,57.18,57.05,57.06,8431.0,54.6194,54.6194,54.4952,54.5048,8431.0
2017-07-18 13:50:00,57.1,57.1,57.0,57.0,8494.0,54.543,54.543,54.4474,54.4474,8494.0
2017-07-18 13:55:00,57.01,57.1,56.98,57.1,14512.0,54.457,54.543,54.4283,54.543,14512.0
2017-07-18 14:00:00,57.08,57.08,57.01,57.08,3085.0,54.5239,54.5239,54.457,54.5239,3085.0
2017-07-18 14:05:00,57.1,57.17,57.1,57.16,6841.0,54.543,54.6098,54.543,54.6003,6841.0
2017-07-18 14:10:00,57.13,57.24,57.12,57.18,17466.0,54.5716,54.6767,54.5621,54.6194,17466.0
2017-07-18 14:15:00,57.16,57.2,57.12,57.19,30225.0,54.6003,54.6385,54.5621,54.6289,30225.0
2017-07-18 14:20:00,57.17,57.17,57.1,57.17,3500.0,54.6098,54.6098,54.543,54.6098,3500.0
2017-07-18 14:25:00,57.13,57.14,57.04,57.1,5610.0,54.5716,54.5812,54.4856,54.543,5610.0
2017-07-18 14:30:00,57.1,57.12,57.04,57.08,9578.0,54.543,54.5621,54.4856,54.5239,9578.0
2017-07-18 14:35:00,57.12,57.16,57.1,57.16,9842.0,54.5621,54.6003,54.543,54.6003,9842.0
2017-07-18 14:40:00,57.16,57.25,57.12,57.23,43985.0,54.6003,54.6862,54.5621,54.6671,43985.0
2017-07-18 14:45:00,57.23,57.24,57.17,57.21,19314.0,54.6671,54.6767,54.6098,54.648,19314.0
2017-07-18 14:50:00,57.23,57.23,57.12,57.12,8134.0,54.6671,54.6671,54.5621,54.5621,8134.0
2017-07-18 14:55:00,57.17,57.21,57.14,57.14,13109.0,54.6098,54.648,54.5812,54.5812,13109.0
2017-07-18 15:00:00,57.13,57.21,57.1,57.21,17733.0,54.5716,54.648,54.543,54.648,17733.0
2017-07-18 15:05:00,57.22,57.28,57.21,57.22,14968.0,54.6576,54.7149,54.648,54.6576,14968.0
2017-07-18 15:10:00,57.23,57.26,57.18,57.22,14500.0,54.6671,54.6958,54.6194,54.6576,14500.0
2017-07-18 15:15:00,57.2,57.37,57.19,57.35,31950.0,54.6385,54.8009,54.6289,54.7818,31950.0
2017-07-18 15:20:00,57.36,57.43,57.33,57.42,41276.0,54.7913,54.8582,54.7627,54.8486,41276.0
2017-07-18 15:25:00,57.42,57.43,57.37,57.39,38824.0,54.8486,54.8582,54.8009,54.82,38824.0
2017-07-18 15:30:00,57.37,57.37,57.29,57.31,25043.0,54.8009,54.8009,54.7245,54.7436,25043.0
2017-07-18 15:35:00,57.35,57.39,57.3,57.32,60217.0,54.7818,54.82,54.734,54.7531,60217.0
2017-07-18 15:40:00,57.32,57.33,57.24,57.3,17740.0,54.7531,54.7627,54.6767,54.734,17740.0
2017-07-18 15:45:00,57.3,57.31,57.16,57.28,29002.0,54.734,54.7436,54.6003,54.7149,29002.0
2017-07-18 15:50:00,57.3,57.33,57.23,57.31,23937.0,54.734,54.7627,54.6671,54.7436,23937.0
2017-07-18 15:55:00,57.3,57.32,57.2,57.25,63343.0,54.734,54.7531,54.6385,54.6862,63343.0
2017-07-19 09:30:00,57.49,58.01,57.47,57.86,271680.0,54.9155,55.4122,54.8964,55.2689,271680.0
2017-07-19 09:35:00,57.92,58.2,57.88,58.06,237381.0,55.3262,55.5937,55.288,55.46,237381.0
2017-07-19 09:40:00,58.08,58.21,57.91,58.13,280571.0,55.4791,55.6033,55.3167,55.5268,280571.0
2017-07-19 09:45:00,58.18,58.19,57.84,57.97,58586.0,55.5746,55.5841,55.2498,55.374,58586.0
2017-07-19 09:50:00,57.94,58.02,57.83,57.94,21895.0,55.3453,55.4218,55.2403,55.3453,21895.0
2017-07-19 09:55:00,57.96,58.18,57.94,58.14,41650.0,55.3644,55.5746,55.3453,55.5364,41650.0
2017-07-19 10:00:00,58.18,58.64,58.14,58.57,246386.0,55.5746,56.014,55.5364,55.9471,246386.0
2017-07-19 10:05:00,58.54,58.61,58.4,58.45,80677.0,55.9185,55.9853,55.7847,55.8325,80677.0
2017-07-19 10:10:00,58.44,58.47,58.26,58.44,39570.0,55.823,55.8516,55.651,55.823,39570.0
2017-07-19 10:15:00,58.41,58.51,58.3,58.51,20518.0,55.7943,55.8898,55.6892,55.8898,20518.0
2017-07-19 10:20:00,58.5,58.57,58.44,58.52,12188.0,55.8803,55.9471,55.823,55.8994,12188.0
2017-07-19 10:25:00,58.53,58.59,58.48,58.48,21946.0,55.9089,55.9662,55.8612,55.8612,21946.0
2017-07-19 10:30:00,58.51,58.7,58.45,58.57,51402.0,55.8898,56.0713,55.8325,55.9471,51402.0
2017-07-19 10:35:00,58.58,58.67,58.31,58.31,34877.0,55.9567,56.0427,55.6988,55.6988,34877.0
2017-07-19 10:40:00,58.36,58.38,58.26,58.33,36036.0,55.7465,55.7656,55.651,55.7179,36036.0
2017-07-19 10:45:00,58.34,58.43,58.3,58.3,36061.0,55.7274,55.8134,55.6892,55.6892,36061.0
2017-07-19 10:50:00,58.3,58.39,58.19,58.21,19498.0,55.6892,55.7752,55.5841,55.6033,19498.0
2017-07-19 10:55:00,58.23,58.25,58.18,58.21,16060.0,55.6224,55.6415,55.5746,55.6033,16060.0
2017-07-19 11:00:00,58.23,58.32,58.23,58.31,18550.0,55.6224,55.7083,55.6224,55.6988,18550.0
2017-07-19 11:05:00,58.32,58.56,58.32,58.49,23909.0,55.7083,55.9376,55.7083,55.8707,23909.0
2017-07-19 11:10:00,58.49,58.65,58.49,58.57,29934.0,55.8707,56.0235,55.8707,55.9471,29934.0
2017-07-19 11:15:00,58.54,58.63,58.48,58.63,15468.0,55.9185,56.0044,55.8612,56.0044,15468.0
2017-07-19 11:20:00,58.62,58.63,58.42,58.5,24884.0,55.9949,56.0044,55.8038,55.8803,24884.0
2017-07-19 11:25:00,58.52,58.54,58.43,58.47,7072.0,55.8994,55.9185,55.8134,55.8516,7072.0
2017-07-19 11:30:00,58.51,58.66,58.5,58.62,19585.0,55.8898,56.0331,55.8803,55.9949,19585.0
2017-07-19 11:35:00,58.62,58.67,58.58,58.6,22190.0,55.9949,56.0427,55.9567,55.9758,22190.0
2017-07-19 11:40:00,58.62,58.69,58.59,58.61,11688.0,55.9949,56.0618,55.9662,55.9853,11688.0
2017-07-19 11:45:00,58.63,58.69,58.62,58.63,19104.0,56.0044,56.0618,55.9949,56.0044,19104.0
2017-07-19 11:50:00,58.62,58.71,58.61,58.68,32968.0,55.9949,56.0809,55.9853,56.0522,32968.0
2017-07-19 11:55:00,58.68,58.71,58.54,58.58,18026.0,56.0522,56.0809,55.9185,55.9567,18026.0
2017-07-19 12:00:00,58.59,58.64,58.56,58.58,6894.0,55.9662,56.014,55.9376,55.9567,6894.0
2017-07-19 12:05:00,58.61,58.68,58.59,58.68,9941.0,55.9853,56.0522,55.9662,56.0522,9941.0
2017-07-19 12:10:00,58.68,58.72,58.62,58.72,13881.0,56.0522,56.0904,55.9949,56.0904,13881.0
2017-07-19 12:15:00,58.71,58.81,58.7,58.78,35275.0,56.0809,56.1764,56.0713,56.1477,35275.0
2017-07-19 12:20:00,58.76,58.82,58.65,58.65,12184.0,56.1286,56.1859,56.0235,56.0235,12184.0
2017-07-19 12:25:00,58.66,58.66,58.59,58.6,9747.0,56.0331,56.0331,55.9662,55.9758,9747.0
2017-07-19 12:30:00,58.55,58.57,58.51,58.51,26737.0,55.928,55.9471,55.8898,55.8898,26737.0
2017-07-19 12:35:00,58.5,58.57,58.49,58.52,27421.0,55.8803,55.9471,55.8707,55.8994,27421.0
2017-07-19 12:40:00,58.51,58.57,58.47,58.47,12850.0,55.8898,55.9471,55.8516,55.8516,12850.0
2017-07-19 12:45:00,58.47,58.47,58.38,58.44,32582.0,55.8516,55.8516,55.7656,55.823,32582.0
2017-07-19 12:50:00,58.44,58.55,58.43,58.53,29772.0,55.823,55.928,55.8134,55.9089,29772.0
2017-07-19 12:55:00,58.52,58.58,58.46,58.56,13034.0,55.8994,55.9567,55.8421,55.9376,13034.0
2017-07-19 13:00:00,58.55,58.66,58.55,58.56,19857.0,55.928,56.0331,55.928,55.9376,19857.0
2017-07-19 13:05:00,58.59,58.68,58.59,58.63,22245.0,55.9662,56.0522,55.9662,56.0044,22245.0
2017-07-19 13:10:00,58.63,58.68,58.61,58.67,10194.0,56.0044,56.0522,55.9853,56.0427,10194.0
2017-07-19 13:15:00,58.67,58.69,58.62,58.62,5130.0,56.0427,56.0618,55.9949,55.9949,5130.0
2017-07-19 13:20:00,58.63,58.84,58.63,58.83,37213.0,56.0044,56.205,56.0044,56.1955,37213.0
2017-07-19 13:25:00,58.81,58.85,58.76,58.76,11735.0,56.1764,56.2146,56.1286,56.1286,11735.0
2017-07-19 13:30:00,58.77,58.81,58.77,58.8,5419.0,56.1382,56.1764,56.1382,56.1668,5419.0
2017-07-19 13:35:00,58.77,58.81,58.74,58.81,3618.0,56.1382,56.1764,56.1095,56.1764,3618.0
2017-07-19 13:40:00,58.81,58.81,58.76,58.81,3209.0,56.1764,56.1764,56.1286,56.1764,3209.0
2017-07-19 13:45:00,58.8,58.91,58.77,58.86,43631.0,56.1668,56.2719,56.1382,56.2241,43631.0
2017-07-19 13:50:00,58.87,58.89,58.82,58.88,4680.0,56.2337,56.2528,56.1859,56.2432,4680.0
2017-07-19 13:55:00,58.89,58.92,58.84,58.84,18579.0,56.2528,56.2815,56.205,56.205,18579.0
2017-07-19 14:00:00,58.84,58.86,58.77,58.8,11610.0,56.205,56.2241,56.1382,56.1668,11610.0
2017-07-19 14:05:00,58.79,58.9,58.79,58.84,5813.0,56.1573,56.2624,56.1573,56.205,5813.0
2017-07-19 14:10:00,58.84,58.9,58.84,58.84,7986.0,56.205,56.2624,56.205,56.205,7986.0
2017-07-19 14:15:00,58.83,58.92,58.83,58.85,14504.0,56.1955,56.2815,56.1955,56.2146,14504.0
2017-07-19 14:20:00,58.83,58.89,58.81,58.82,4460.0,56.1955,56.2528,56.1764,56.1859,4460.0
2017-07-19 14:25:00,58.8,58.85,58.78,58.85,5219.0,56.1668,56.2146,56.1477,56.2146,5219.0
2017-07-19 14:30:00,58.84,58.91,58.82,58.9,16110.0,56.205,56.2719,56.1859,56.2624,16110.0
2017-07-19 14:35:00,58.86,58.87,58.84,58.87,6495.0,56.2241,56.2337,56.205,56.2337,6495.0
2017-07-19 14:40:00,58.89,58.89,58.85,58.87,5225.0,56.2528,56.2528,56.2146,56.2337,5225.0
2017-07-19 14:45:00,58.88,58.88,58.83,58.83,4000.0,56.2432,56.2432,56.1955,56.1955,4000.0
2017-07-19 14:50:00,58.84,58.84,58.78,58.81,6773.0,56.205,56.205,56.1477,56.1764,6773.0
2017-07-19 14:55:00,58.8,58.81,58.76,58.76,7980.0,56.1668,56.1764,56.1286,56.1286,7980.0
2017-07-19 15:00:00,58.75,58.84,58.74,58.82,28281.0,56.1191,56.205,56.1095,56.1859,28281.0
2017-07-19 15:05:00,58.84,58.89,58.83,58.88,42675.0,56.205,56.2528,56.1955,56.2432,42675.0
2017-07-19 15:10:00,58.87,58.89,58.77,58.79,52921.0,56.2337,56.2528,56.1382,56.1573,52921.0
2017-07-19 15:15:00,58.8,58.85,58.78,58.85,9455.0,56.1668,56.2146,56.1477,56.2146,9455.0
2017-07-19 15:20:00,58.85,58.87,58.84,58.86,8641.0,56.2146,56.2337,56.205,56.2241,8641.0
2017-07-19 15:25:00,58.86,58.93,58.86,58.9,56143.0,56.2241,56.291,56.2241,56.2624,56143.0
2017-07-19 15:30:00,58.89,58.9,58.84,58.86,55714.0,56.2528,56.2624,56.205,56.2241,55714.0
2017-07-19 15:35:00,58.86,58.86,58.76,58.76,49299.0,56.2241,56.2241,56.1286,56.1286,49299.0
2017-07-19 15:40:00,58.77,58.81,58.74,58.78,36179.0,56.1382,56.1764,56.1095,56.1477,36179.0
2017-07-19 15:45:00,58.79,58.88,58.79,58.85,63047.0,56.1573,56.2432,56.1573,56.2146,63047.0
2017-07-19 15:50:00,58.85,58.91,58.8,58.85,58961.0,56.2146,56.2719,56.1668,56.2146,58961.0
2017-07-19 15:55:00,58.87,58.95,58.81,58.95,144033.0,56.2337,56.3101,56.1764,56.3101,144033.0
2017-07-20 09:30:00,58.93,59.15,58.81,58.91,249834.0,56.291,56.5012,56.1764,56.2719,249834.0
2017-07-20 09:35:00,58.88,59.05,58.83,58.95,64165.0,56.2432,56.4056,56.1955,56.3101,64165.0
2017-07-20 09:40:00,58.98,59.07,58.86,58.98,30823.0,56.3388,56.4247,56.2241,56.3388,30823.0
2017-07-20 09:45:00,59.0,59.05,58.91,58.98,31813.0,56.3579,56.4056,56.2719,56.3388,31813.0
2017-07-20 09:50:00,58.96,59.36,58.94,59.35,101914.0,56.3197,56.7018,56.3006,56.6922,101914.0
2017-07-20 09:55:00,59.33,59.36,59.2,59.22,138488.0,56.6731,56.7018,56.5489,56.568,138488.0
2017-07-20 10:00:00,59.21,59.34,59.15,59.18,44904.0,56.5585,56.6826,56.5012,56.5298,44904.0
2017-07-20 10:05:00,59.25,59.33,59.17,59.28,22880.0,56.5967,56.6731,56.5203,56.6253,22880.0
2017-07-20 10:10:00,59.28,59.31,59.16,59.21,34505.0,56.6253,56.654,56.5107,56.5585,34505.0
2017-07-20 10:15:00,59.19,59.2,59.04,59.2,48737.0,56.5394,56.5489,56.3961,56.5489,48737.0
2017-07-20 10:20:00,59.13,59.23,59.02,59.17,16583.0,56.4821,56.5776,56.377,56.5203,16583.0
2017-07-20 10:25:00,59.13,59.16,59.08,59.13,9900.0,56.4821,56.5107,56.4343,56.4821,9900.0
2017-07-20 10:30:00,59.09,59.14,58.78,58.81,137541.0,56.4438,56.4916,56.1477,56.1764,137541.0
2017-07-20 10:35:00,58.8,58.88,58.6,58.71,77960.0,56.1668,56.2432,55.9758,56.0809,77960.0
2017-07-20 10:40:00,58.74,58.75,58.55,58.74,62190.0,56.1095,56.1191,55.928,56.1095,62190.0
2017-07-20 10:45:00,58.74,58.94,58.65,58.88,74027.0,56.1095,56.3006,56.0235,56.2432,74027.0
2017-07-20 10:50:00,58.89,59.12,58.85,59.1,57358.0,56.2528,56.4725,56.2146,56.4534,57358.0
2017-07-20 10:55:00,59.06,59.22,59.01,59.12,62182.0,56.4152,56.568,56.3674,56.4725,62182.0
2017-07-20 11:00:00,59.1,59.1,59.0,59.06,41325.0,56.4534,56.4534,56.3579,56.4152,41325.0
2017-07-20 11:05:00,59.09,59.13,58.8,58.8,49387.0,56.4438,56.4821,56.1668,56.1668,49387.0
2017-07-20 11:10:00,58.78,58.82,58.65,58.76,45976.0,56.1477,56.1859,56.0235,56.1286,45976.0
2017-07-20 11:15:00,58.78,58.82,58.64,58.69,24587.0,56.1477,56.1859,56.014,56.0618,24587.0
2017-07-20 11:20:00,58.7,58.86,58.7,58.73,36524.0,56.0713,56.2241,56.0713,56.1,36524.0
2017-07-20 11:25:00,58.74,58.79,58.62,58.69,31087.0,56.1095,56.1573,55.9949,56.0618,31087.0
2017-07-20 11:30:00,58.68,58.85,58.65,58.77,53128.0,56.0522,56.2146,56.0235,56.1382,53128.0
2017-07-20 11:35:00,58.76,58.76,58.62,58.66,37244.0,56.1286,56.1286,55.9949,56.0331,37244.0
2017-07-20 11:40:00,58.65,58.74,58.63,58.68,20182.0,56.0235,56.1095,56.0044,56.0522,20182.0
2017-07-20 11:45:00,58.7,58.88,58.63,58.79,36712.0,56.0713,56.2432,56.0044,56.1573,36712.0
2017-07-20 11:50:00,58.85,58.91,58.85,58.9,17391.0,56.2146,56.2719,56.2146,56.2624,17391.0
2017-07-20 11:55:00,58.91,58.92,58.83,58.89,8237.0,56.2719,56.2815,56.1955,56.2528,8237.0
2017-07-20 12:00:00,58.85,58.87,58.72,58.87,17275.0,56.2146,56.2337,56.0904,56.2337,17275.0
2017-07-20 12:05:00,58.85,58.93,58.82,58.93,31142.0,56.2146,56.291,56.1859,56.291,31142.0
2017-07-20 12:10:00,58.91,59.15,58.9,59.09,62834.0,56.2719,56.5012,56.2624,56.4438,62834.0
2017-07-20 12:15:00,59.11,59.14,59.08,59.14,20285.0,56.4629,56.4916,56.4343,56.4916,20285.0
2017-07-20 12:20:00,59.13,59.15,59.06,59.13,24426.0,56.4821,56.5012,56.4152,56.4821,24426.0
2017-07-20 12:25:00,59.14,59.17,59.07,59.12,45714.0,56.4916,56.5203,56.4247,56.4725,45714.0
2017-07-20 12:30:00,59.11,59.19,59.05,59.18,18479.0,56.4629,56.5394,56.4056,56.5298,18479.0
2017-07-20 12:35:00,59.19,59.21,59.14,59.18,15380.0,56.5394,56.5585,56.4916,56.5298,15380.0
2017-07-20 12:40:00,59.19,59.24,59.16,59.19,25144.0,56.5394,56.5871,56.5107,56.5394,25144.0
2017-07-20 12:45:00,59.2,59.22,59.16,59.16,12857.0,56.5489,56.568,56.5107,56.5107,12857.0
2017-07-20 12:50:00,59.15,59.22,59.12,59.21,8723.0,56.5012,56.568,56.4725,56.5585,8723.0
2017-07-20 12:55:00,59.19,59.2,59.13,59.14,7836.0,56.5394,56.5489,56.4821,56.4916,7836.0
2017-07-20 13:00:00,59.19,59.19,59.07,59.12,22708.0,56.5394,56.5394,56.4247,56.4725,22708.0
2017-07-20 13:05:00,59.13,59.17,59.09,59.13,14689.0,56.4821,56.5203,56.4438,56.4821,14689.0
2017-07-20 13:10:00,59.12,59.18,59.09,59.17,17220.0,56.4725,56.5298,56.4438,56.5203,17220.0
2017-07-20 13:15:00,59.2,59.3,59.19,59.26,33194.0,56.5489,56.6444,56.5394,56.6062,33194.0
2017-07-20 13:20:00,59.28,59.31,59.25,59.26,16307.0,56.6253,56.654,56.5967,56.6062,16307.0
2017-07-20 13:25:00,59.27,59.28,59.25,59.27,2370.0,56.6158,56.6253,56.5967,56.6158,2370.0
2017-07-20 13:30:00,59.28,59.38,59.25,59.38,53802.0,56.6253,56.7209,56.5967,56.7209,53802.0
2017-07-20 13:35:00,59.39,59.39,59.27,59.29,15632.0,56.7304,56.7304,56.6158,56.6349,15632.0
2017-07-20 13:40:00,59.3,59.37,59.28,59.37,8279.0,56.6444,56.7113,56.6253,56.7113,8279.0
2017-07-20 13:45:00,59.37,59.44,59.33,59.39,37946.0,56.7113,56.7782,56.6731,56.7304,37946.0
2017-07-20 13:50:00,59.39,59.4,59.32,59.36,9386.0,56.7304,56.74,56.6635,56.7018,9386.0
2017-07-20 13:55:00,59.34,59.42,59.34,59.42,4850.0,56.6826,56.7591,56.6826,56.7591,4850.0
2017-07-20 14:00:00,59.38,59.45,59.34,59.44,29896.0,56.7209,56.7877,56.6826,56.7782,29896.0
2017-07-20 14:05:00,59.44,59.44,59.35,59.39,8874.0,56.7782,56.7782,56.6922,56.7304,8874.0
2017-07-20 14:10:00,59.43,59.43,59.35,59.42,4745.0,56.7686,56.7686,56.6922,56.7591,4745.0
2017-07-20 14:15:00,59.41,59.41,59.28,59.28,14232.0,56.7495,56.7495,56.6253,56.6253,14232.0
2017-07-20 14:20:00,59.32,59.41,59.29,59.36,43233.0,56.6635,56.7495,56.6349,56.7018,43233.0
2017-07-20 14:25:00,59.36,59.42,59.33,59.41,17046.0,56.7018,56.7591,56.6731,56.7495,17046.0
2017-07-20 14:30:00,59.4,59.41,59.31,59.34,5897.0,56.74,56.7495,56.654,56.6826,5897.0
2017-07-20 14:35:00,59.37,59.37,59.2,59.26,66402.0,56.7113,56.7113,56.5489,56.6062,66402.0
2017-07-20 14:40:00,59.27,59.34,59.27,59.33,8790.0,56.6158,56.6826,56.6158,56.6731,8790.0
2017-07-20 14:45:00,59.32,59.33,59.27,59.29,10899.0,56.6635,56.6731,56.6158,56.6349,10899.0
2017-07-20 14:50:00,59.27,59.34,59.27,59.34,16130.0,56.6158,56.6826,56.6158,56.6826,16130.0
2017-07-20 14:55:00,59.32,59.32,59.27,59.27,6545.0,56.6635,56.6635,56.6158,56.6158,6545.0
2017-07-20 15:00:00,59.28,59.31,59.25,59.3,13844.0,56.6253,56.654,56.5967,56.6444,13844.0
2017-07-20 15:05:00,59.31,59.37,59.3,59.33,13197.0,56.654,56.7113,56.6444,56.6731,13197.0
2017-07-20 15:10:00,59.3,59.35,59.28,59.29,13183.0,56.6444,56.6922,56.6253,56.6349,13183.0
2017-07-20 15:15:00,59.27,59.28,59.14,59.15,24310.0,56.6158,56.6253,56.4916,56.5012,24310.0
2017-07-20 15:20:00,59.14,59.18,59.09,59.15,8709.0,56.4916,56.5298,56.4438,56.5012,8709.0
2017-07-20 15:25:00,59.16,59.33,59.15,59.31,19480.0,56.5107,56.6731,56.5012,56.654,19480.0
2017-07-20 15:30:00,59.3,59.37,59.25,59.3,30558.0,56.6444,56.7113,56.5967,56.6444,30558.0
2017-07-20 15:35:00,59.3,59.33,59.19,59.19,17151.0,56.6444,56.6731,56.5394,56.5394,17151.0
2017-07-20 15:40:00,59.18,59.2,59.11,59.18,21875.0,56.5298,56.5489,56.4629,56.5298,21875.0
2017-07-20 15:45:00,59.15,59.15,59.06,59.11,32154.0,56.5012,56.5012,56.4152,56.4629,32154.0
2017-07-20 15:50:00,59.11,59.12,59.0,59.02,53755.0,56.4629,56.4725,56.3579,56.377,53755.0
2017-07-20 15:55:00,59.03,59.07,58.93,59.0,105544.0,56.3865,56.4247,56.291,56.3579,105544.0
2017-07-21 09:30:00,58.86,59.17,58.63,58.68,96192.0,56.2241,56.5203,56.0044,56.0522,96192.0
2017-07-21 09:35:00,58.69,59.1,58.59,58.93,78427.0,56.0618,56.4534,55.9662,56.291,78427.0
2017-07-21 09:40:00,58.93,59.07,58.75,59.02,46786.0,56.291,56.4247,56.1191,56.377,46786.0
2017-07-21 09:45:00,59.04,59.14,58.94,58.99,57644.0,56.3961,56.4916,56.3006,56.3483,57644.0
2017-07-21 09:50:00,58.95,58.95,58.67,58.73,33493.0,56.3101,56.3101,56.0427,56.1,33493.0
2017-07-21 09:55:00,58.81,58.93,58.61,58.61,67577.0,56.1764,56.291,55.9853,55.9853,67577.0
2017-07-21 10:00:00,58.6,58.69,58.51,58.6,63128.0,55.9758,56.0618,55.8898,55.9758,63128.0
2017-07-21 10:05:00,58.58,58.61,58.47,58.5,68537.0,55.9567,55.9853,55.8516,55.8803,68537.0
2017-07-21 10:10:00,58.51,58.6,58.36,58.51,151165.0,55.8898,55.9758,55.7465,55.8898,151165.0
2017-07-21 10:15:00,58.5,58.58,58.4,58.51,72175.0,55.8803,55.9567,55.7847,55.8898,72175.0
2017-07-21 10:20:00,58.52,58.78,58.5,58.7,73501.0,55.8994,56.1477,55.8803,56.0713,73501.0
2017-07-21 10:25:00,58.69,58.73,58.48,58.7,58903.0,56.0618,56.1,55.8612,56.0713,58903.0
2017-07-21 10:30:00,58.74,58.75,58.62,58.66,32226.0,56.1095,56.1191,55.9949,56.0331,32226.0
2017-07-21 10:35:00,58.63,58.7,58.55,58.69,22802.0,56.0044,56.0713,55.928,56.0618,22802.0
2017-07-21 10:40:00,58.66,58.7,58.47,58.66,38741.0,56.0331,56.0713,55.8516,56.0331,38741.0
2017-07-21 10:45:00,58.62,58.65,58.4,58.4,29033.0,55.9949,56.0235,55.7847,55.7847,29033.0
2017-07-21 10:50:00,58.39,58.39,58.16,58.21,128531.0,55.7752,55.7752,55.5555,55.6033,128531.0
2017-07-21 10:55:00,58.17,58.19,58.04,58.1,103893.0,55.565,55.5841,55.4409,55.4982,103893.0
2017-07-21 11:00:00,58.1,58.21,58.08,58.1,51558.0,55.4982,55.6033,55.4791,55.4982,51558.0
2017-07-21 11:05:00,58.1,58.23,58.07,58.15,46755.0,55.4982,55.6224,55.4695,55.5459,46755.0
2017-07-21 11:10:00,58.15,58.4,58.15,58.36,33882.0,55.5459,55.7847,55.5459,55.7465,33882.0
2017-07-21 11:15:00,58.39,58.46,58.31,58.46,42068.0,55.7752,55.8421,55.6988,55.8421,42068.0
2017-07-21 11:20:00,58.45,58.49,58.38,58.46,29231.0,55.8325,55.8707,55.7656,55.8421,29231.0
2017-07-21 11:25:00,58.46,58.54,58.43,58.49,19235.0,55.8421,55.9185,55.8134,55.8707,19235.0
2017-07-21 11:30:00,58.53,58.64,58.47,58.56,65629.0,55.9089,56.014,55.8516,55.9376,65629.0
2017-07-21 11:35:00,58.58,58.65,58.54,58.56,28770.0,55.9567,56.0235,55.9185,55.9376,28770.0
2017-07-21 11:40:00,58.55,58.62,58.52,58.62,25835.0,55.928,55.9949,55.8994,55.9949,25835.0
2017-07-21 11:45:00,58.59,58.59,58.39,58.4,26801.0,55.9662,55.9662,55.7752,55.7847,26801.0
2017-07-21 11:50:00,58.39,58.47,58.37,58.45,9398.0,55.7752,55.8516,55.7561,55.8325,9398.0
2017-07-21 11:55:00,58.47,58.49,58.35,58.44,39543.0,55.8516,55.8707,55.737,55.823,39543.0
2017-07-21 12:00:00,58.5,58.58,58.48,58.52,34782.0,55.8803,55.9567,55.8612,55.8994,34782.0
2017-07-21 12:05:00,58.54,58.69,58.51,58.61,21012.0,55.9185,56.0618,55.8898,55.9853,21012.0
2017-07-21 12:10:00,58.63,58.63,58.52,58.52,3600.0,56.0044,56.0044,55.8994,55.8994,3600.0
2017-07-21 12:15:00,58.53,58.53,58.4,58.4,27771.0,55.9089,55.9089,55.7847,55.7847,27771.0
2017-07-21 12:20:00,58.38,58.47,58.37,58.38,13032.0,55.7656,55.8516,55.7561,55.7656,13032.0
2017-07-21 12:25:00,58.38,58.45,58.31,58.41,18884.0,55.7656,55.8325,55.6988,55.7943,18884.0
2017-07-21 12:30:00,58.42,58.43,58.26,58.37,25487.0,55.8038,55.8134,55.651,55.7561,25487.0
2017-07-21 12:35:00,58.38,58.46,58.31,58.45,27077.0,55.7656,55.8421,55.6988,55.8325,27077.0
2017-07-21 12:40:00,58.44,58.49,58.4,58.4,16482.0,55.823,55.8707,55.7847,55.7847,16482.0
2017-07-21 12:45:00,58.38,58.49,58.38,58.48,19712.0,55.7656,55.8707,55.7656,55.8612,19712.0
2017-07-21 12:50:00,58.45,58.45,58.27,58.27,12946.0,55.8325,55.8325,55.6606,55.6606,12946.0
2017-07-21 12:55:00,58.28,58.44,58.25,58.4,16912.0,55.6701,55.823,55.6415,55.7847,16912.0
2017-07-21 13:00:00,58.4,58.49,58.38,58.49,12562.0,55.7847,55.8707,55.7656,55.8707,12562.0
2017-07-21 13:05:00,58.49,58.5,58.42,58.43,15927.0,55.8707,55.8803,55.8038,55.8134,15927.0
2017-07-21 13:10:00,58.48,58.51,58.44,58.47,18332.0,55.8612,55.8898,55.823,55.8516,18332.0
2017-07-21 13:15:00,58.47,58.47,58.41,58.45,7475.0,55.8516,55.8516,55.7943,55.8325,7475.0
2017-07-21 13:20:00,58.43,58.44,58.37,58.37,12067.0,55.8134,55.823,55.7561,55.7561,12067.0
2017-07-21 13:25:00,58.39,58.39,58.3,58.34,28561.0,55.7752,55.7752,55.6892,55.7274,28561.0
2017-07-21 13:30:00,58.35,58.37,58.3,58.31,5890.0,55.737,55.7561,55.6892,55.6988,5890.0
2017-07-21 13:35:00,58.3,58.37,58.28,58.36,14134.0,55.6892,55.7561,55.6701,55.7465,14134.0
2017-07-21 13:40:00,58.35,58.4,58.32,58.33,10053.0,55.737,55.7847,55.7083,55.7179,10053.0
2017-07-21 13:45:00,58.32,58.37,58.25,58.27,13650.0,55.7083,55.7561,55.6415,55.6606,13650.0
2017-07-21 13:50:00,58.27,58.27,58.24,58.24,16142.0,55.6606,55.6606,55.6319,55.6319,16142.0
2017-07-21 13:55:00,58.28,58.33,58.27,58.32,15600.0,55.6701,55.7179,55.6606,55.7083,15600.0
2017-07-21 14:00:00,58.32,58.33,58.17,58.22,43223.0,55.7083,55.7179,55.565,55.6128,43223.0
2017-07-21 14:05:00,58.24,58.28,58.23,58.25,3960.0,55.6319,55.6701,55.6224,55.6415,3960.0
2017-07-21 14:10:00,58.24,58.27,58.18,58.19,8919.0,55.6319,55.6606,55.5746,55.5841,8919.0
2017-07-21 14:15:00,58.21,58.25,58.14,58.25,30663.0,55.6033,55.6415,55.5364,55.6415,30663.0
2017-07-21 14:20:00,58.27,58.29,58.12,58.17,31547.0,55.6606,55.6797,55.5173,55.565,31547.0
2017-07-21 14:25:00,58.18,58.19,58.11,58.15,7932.0,55.5746,55.5841,55.5077,55.5459,7932.0
2017-07-21 14:30:00,58.15,58.22,58.14,58.15,30452.0,55.5459,55.6128,55.5364,55.5459,30452.0
2017-07-21 14:35:00,58.13,58.14,57.98,58.04,92224.0,55.5268,55.5364,55.3836,55.4409,92224.0
2017-07-21 14:40:00,58.0,58.09,57.96,58.09,21847.0,55.4027,55.4886,55.3644,55.4886,21847.0
2017-07-21 14:45:00,58.1,58.16,58.08,58.13,23921.0,55.4982,55.5555,55.4791,55.5268,23921.0
2017-07-21 14:50:00,58.14,58.2,58.13,58.16,23333.0,55.5364,55.5937,55.5268,55.5555,23333.0
2017-07-21 14:55:00,58.15,58.16,58.1,58.13,20071.0,55.5459,55.5555,55.4982,55.5268,20071.0
2017-07-21 15:00:00,58.15,58.24,58.1,58.11,13773.0,55.5459,55.6319,55.4982,55.5077,13773.0
2017-07-21 15:05:00,58.12,58.16,58.07,58.1,10180.0,55.5173,55.5555,55.4695,55.4982,10180.0
2017-07-21 15:10:00,58.12,58.15,58.1,58.12,7708.0,55.5173,55.5459,55.4982,55.5173,7708.0
2017-07-21 15:15:00,58.13,58.17,58.07,58.08,39035.0,55.5268,55.565,55.4695,55.4791,39035.0
2017-07-21 15:20:00,58.05,58.05,57.97,58.03,31463.0,55.4504,55.4504,55.374,55.4313,31463.0
2017-07-21 15:25:00,58.03,58.05,57.88,57.97,46453.0,55.4313,55.4504,55.288,55.374,46453.0
2017-07-21 15:30:00,57.98,58.1,57.97,58.09,14967.0,55.3836,55.4982,55.374,55.4886,14967.0
2017-07-21 15:35:00,58.07,58.11,58.04,58.07,4196.0,55.4695,55.5077,55.4409,55.4695,4196.0
2017-07-21 15:40:00,58.06,58.18,58.06,58.18,21693.0,55.46,55.5746,55.46,55.5746,21693.0
2017-07-21 15:45:00,58.19,58.32,58.19,58.26,57184.0,55.5841,55.7083,55.5841,55.651,57184.0
2017-07-21 15:50:00,58.25,58.3,58.17,58.24,73711.0,55.6415,55.6892,55.565,55.6319,73711.0
2017-07-21 15:55:00,58.23,58.26,58.14,58.25,141437.0,55.6224,55.651,55.5364,55.6415,141437.0
2017-07-24 09:30:00,58.0,58.09,57.87,58.02,116492.0,55.4027,55.4886,55.2785,55.4218,116492.0
2017-07-24 09:35:00,58.06,58.07,57.72,57.72,96584.0,55.46,55.4695,55.1352,55.1352,96584.0
2017-07-24 09:40:00,57.75,57.82,57.6,57.82,78803.0,55.1639,55.2307,55.0206,55.2307,78803.0
2017-07-24 09:45:00,57.86,57.87,57.61,57.79,169052.0,55.2689,55.2785,55.0301,55.2021,169052.0
2017-07-24 09:50:00,57.83,58.08,57.83,58.02,34105.0,55.2403,55.4791,55.2403,55.4218,34105.0
2017-07-24 09:55:00,58.03,58.13,58.03,58.04,81896.0,55.4313,55.5268,55.4313,55.4409,81896.0
2017-07-24 10:00:00,58.04,58.1,57.89,58.02,35223.0,55.4409,55.4982,55.2976,55.4218,35223.0
2017-07-24 10:05:00,58.02,58.1,57.96,58.07,37143.0,55.4218,55.4982,55.3644,55.4695,37143.0
2017-07-24 10:10:00,58.1,58.11,57.97,58.0,43377.0,55.4982,55.5077,55.374,55.4027,43377.0
2017-07-24 10:15:00,58.0,58.19,57.93,58.17,48544.0,55.4027,55.5841,55.3358,55.565,48544.0
2017-07-24 10:20:00,58.19,58.2,58.09,58.09,13763.0,55.5841,55.5937,55.4886,55.4886,13763.0
2017-07-24 10:25:00,58.11,58.11,57.96,57.96,24460.0,55.5077,55.5077,55.3644,55.3644,24460.0
2017-07-24 10:30:00,57.96,57.96,57.73,57.8,76916.0,55.3644,55.3644,55.1447,55.2116,76916.0
2017-07-24 10:35:00,57.8,57.87,57.73,57.85,53156.0,55.2116,55.2785,55.1447,55.2594,53156.0
2017-07-24 10:40:00,57.85,58.06,57.81,58.06,44713.0,55.2594,55.46,55.2212,55.46,44713.0
2017-07-24 10:45:00,58.08,58.13,57.98,57.99,78949.0,55.4791,55.5268,55.3836,55.3931,78949.0
2017-07-24 10:50:00,58.0,58.07,57.81,57.82,16408.0,55.4027,55.4695,55.2212,55.2307,16408.0
2017-07-24 10:55:00,57.82,57.87,57.73,57.8,40661.0,55.2307,55.2785,55.1447,55.2116,40661.0
2017-07-24 11:00:00,57.81,57.88,57.7,57.87,44191.0,55.2212,55.288,55.1161,55.2785,44191.0
2017-07-24 11:05:00,57.86,57.99,57.85,57.86,24660.0,55.2689,55.3931,55.2594,55.2689,24660.0
2017-07-24 11:10:00,57.89,57.92,57.67,57.83,47268.0,55.2976,55.3262,55.0874,55.2403,47268.0
2017-07-24 11:15:00,57.83,57.9,57.8,57.8,8472.0,55.2403,55.3071,55.2116,55.2116,8472.0
2017-07-24 11:20:00,57.87,57.87,57.67,57.68,28696.0,55.2785,55.2785,55.0874,55.097,28696.0
2017-07-24 11:25:00,57.71,57.72,57.54,57.68,63708.0,55.1256,55.1352,54.9633,55.097,63708.0
2017-07-24 11:30:00,57.72,57.79,57.71,57.75,16324.0,55.1352,55.2021,55.1256,55.1639,16324.0
2017-07-24 11:35:00,57.79,57.82,57.65,57.7,20045.0,55.2021,55.2307,55.0683,55.1161,20045.0
2017-07-24 11:40:00,57.75,57.83,57.73,57.74,17881.0,55.1639,55.2403,55.1447,55.1543,17881.0
2017-07-24 11:45:00,57.76,57.93,57.75,57.89,20045.0,55.1734,55.3358,55.1639,55.2976,20045.0
2017-07-24 11:50:00,57.86,57.88,57.78,57.82,12989.0,55.2689,55.288,55.1925,55.2307,12989.0
2017-07-24 11:55:00,57.82,57.86,57.8,57.84,13000.0,55.2307,55.2689,55.2116,55.2498,13000.0
2017-07-24 12:00:00,57.85,57.87,57.75,57.77,18436.0,55.2594,55.2785,55.1639,55.183,18436.0
2017-07-24 12:05:00,57.75,57.83,57.73,57.8,6684.0,55.1639,55.2403,55.1447,55.2116,6684.0
2017-07-24 12:10:00,57.78,57.79,57.7,57.76,17648.0,55.1925,55.2021,55.1161,55.1734,17648.0
2017-07-24 12:15:00,57.74,57.86,57.73,57.82,14435.0,55.1543,55.2689,55.1447,55.2307,14435.0
2017-07-24 12:20:00,57.81,58.0,57.81,57.9,35357.0,55.2212,55.4027,55.2212,55.3071,35357.0
2017-07-24 12:25:00,57.88,58.0,57.85,57.95,13436.0,55.288,55.4027,55.2594,55.3549,13436.0
2017-07-24 12:30:00,57.93,57.96,57.82,57.84,14790.0,55.3358,55.3644,55.2307,55.2498,14790.0
2017-07-24 12:35:00,57.82,57.92,57.82,57.92,8148.0,55.2307,55.3262,55.2307,55.3262,8148.0
2017-07-24 12:40:00,57.9,57.9,57.75,57.75,36218.0,55.3071,55.3071,55.1639,55.1639,36218.0
2017-07-24 12:45:00,57.8,57.82,57.77,57.77,7699.0,55.2116,55.2307,55.183,55.183,7699.0
2017-07-24 12:50:00,57.81,57.88,57.81,57.87,10890.0,55.2212,55.288,55.2212,55.2785,10890.0
2017-07-24 12:55:00,57.9,57.99,57.9,57.99,9250.0,55.3071,55.3931,55.3071,55.3931,9250.0
2017-07-24 13:00:00,57.97,58.05,57.97,57.97,29227.0,55.374,55.4504,55.374,55.374,29227.0
2017-07-24 13:05:00,57.96,58.06,57.95,58.02,13251.0,55.3644,55.46,55.3549,55.4218,13251.0
2017-07-24 13:10:00,58.0,58.04,57.89,57.9,15545.0,55.4027,55.4409,55.2976,55.3071,15545.0
2017-07-24 13:15:00,57.87,57.88,57.8,57.84,14721.0,55.2785,55.288,55.2116,55.2498,14721.0
2017-07-24 13:20:00,57.82,57.94,57.82,57.92,12076.0,55.2307,55.3453,55.2307,55.3262,12076.0
2017-07-24 13:25:00,57.94,58.04,57.93,58.02,17805.0,55.3453,55.4409,55.3358,55.4218,17805.0
2017-07-24 13:30:00,57.99,58.01,57.93,57.96,16368.0,55.3931,55.4122,55.3358,55.3644,16368.0
2017-07-24 13:35:00,58.02,58.03,57.9,57.9,9809.0,55.4218,55.4313,55.3071,55.3071,9809.0
2017-07-24 13:40:00,57.89,58.03,57.89,58.03,12737.0,55.2976,55.4313,55.2976,55.4313,12737.0
2017-07-24 13:45:00,58.02,58.12,58.02,58.04,41398.0,55.4218,55.5173,55.4218,55.4409,41398.0
2017-07-24 13:50:00,58.04,58.04,57.95,57.99,14858.0,55.4409,55.4409,55.3549,55.3931,14858.0
2017-07-24 13:55:00,57.96,58.05,57.93,58.03,20085.0,55.3644,55.4504,55.3358,55.4313,20085.0
2017-07-24 14:00:00,58.01,58.09,58.0,58.08,17030.0,55.4122,55.4886,55.4027,55.4791,17030.0
2017-07-24 14:05:00,58.07,58.16,58.07,58.15,17658.0,55.4695,55.5555,55.4695,55.5459,17658.0
2017-07-24 14:10:00,58.16,58.2,58.07,58.14,14201.0,55.5555,55.5937,55.4695,55.5364,14201.0
2017-07-24 14:15:00,58.16,58.2,58.07,58.07,18926.0,55.5555,55.5937,55.4695,55.4695,18926.0
2017-07-24 14:20:00,58.06,58.16,58.05,58.16,11590.0,55.46,55.5555,55.4504,55.5555,11590.0
2017-07-24 14:25:00,58.16,58.2,58.16,58.17,5482.0,55.5555,55.5937,55.5555,55.565,5482.0
2017-07-24 14:30:00,58.2,58.44,58.19,58.43,94615.0,55.5937,55.823,55.5841,55.8134,94615.0
2017-07-24 14:35:00,58.43,58.45,58.33,58.34,16891.0,55.8134,55.8325,55.7179,55.7274,16891.0
2017-07-24 14:40:00,58.32,58.33,58.27,58.33,14674.0,55.7083,55.7179,55.6606,55.7179,14674.0
2017-07-24 14:45:00,58.34,58.43,58.33,58.42,30459.0,55.7274,55.8134,55.7179,55.8038,30459.0
2017-07-24 14:50:00,58.43,58.46,58.36,58.36,44117.0,55.8134,55.8421,55.7465,55.7465,44117.0
2017-07-24 14:55:00,58.37,58.48,58.32,58.33,47879.0,55.7561,55.8612,55.7083,55.7179,47879.0
2017-07-24 15:00:00,58.35,58.43,58.34,58.42,28811.0,55.737,55.8134,55.7274,55.8038,28811.0
2017-07-24 15:05:00,58.43,58.48,58.33,58.34,27352.0,55.8134,55.8612,55.7179,55.7274,27352.0
2017-07-24 15:10:00,58.33,58.37,58.27,58.3,19834.0,55.7179,55.7561,55.6606,55.6892,19834.0
2017-07-24 15:15:00,58.3,58.41,58.3,58.37,30807.0,55.6892,55.7943,55.6892,55.7561,30807.0
2017-07-24 15:20:00,58.38,58.43,58.37,58.39,12636.0,55.7656,55.8134,55.7561,55.7752,12636.0
2017-07-24 15:25:00,58.39,58.48,58.35,58.44,49253.0,55.7752,55.8612,55.737,55.823,49253.0
2017-07-24 15:30:00,58.44,58.48,58.41,58.41,18894.0,55.823,55.8612,55.7943,55.7943,18894.0
2017-07-24 15:35:00,58.43,58.48,58.39,58.48,61151.0,55.8134,55.8612,55.7752,55.8612,61151.0
2017-07-24 15:40:00,58.48,58.49,58.39,58.43,20051.0,55.8612,55.8707,55.7752,55.8134,20051.0
2017-07-24 15:45:00,58.43,58.48,58.36,58.48,27203.0,55.8134,55.8612,55.7465,55.8612,27203.0
2017-07-24 15:50:00,58.47,58.58,58.44,58.56,254803.0,55.8516,55.9567,55.823,55.9376,254803.0
2017-07-24 15:55:00,58.55,58.57,58.45,58.5,107044.0,55.928,55.9471,55.8325,55.8803,107044.0
2017-07-25 09:30:00,59.48,59.53,59.14,59.26,393089.0,56.8164,56.8641,56.4916,56.6062,393089.0
2017-07-25 09:35:00,59.23,59.36,59.05,59.15,89244.0,56.5776,56.7018,56.4056,56.5012,89244.0
2017-07-25 09:40:00,59.17,59.36,59.02,59.29,101154.0,56.5203,56.7018,56.377,56.6349,101154.0
2017-07-25 09:45:00,59.34,59.42,59.24,59.42,46853.0,56.6826,56.7591,56.5871,56.7591,46853.0
2017-07-25 09:50:00,59.42,59.44,59.25,59.28,64386.0,56.7591,56.7782,56.5967,56.6253,64386.0
2017-07-25 09:55:00,59.29,59.38,59.25,59.36,48585.0,56.6349,56.7209,56.5967,56.7018,48585.0
2017-07-25 10:00:00,59.39,59.5,59.31,59.37,60803.0,56.7304,56.8355,56.654,56.7113,60803.0
2017-07-25 10:05:00,59.44,59.54,59.33,59.4,87129.0,56.7782,56.8737,56.6731,56.74,87129.0
2017-07-25 10:10:00,59.4,59.51,59.3,59.48,40426.0,56.74,56.845,56.6444,56.8164,40426.0
2017-07-25 10:15:00,59.51,59.68,59.49,59.6,161489.0,56.845,57.0074,56.8259,56.931,161489.0
2017-07-25 10:20:00,59.65,59.67,59.54,59.6,20417.0,56.9788,56.9979,56.8737,56.931,20417.0
2017-07-25 10:25:00,59.62,59.63,59.55,59.62,20476.0,56.9501,56.9597,56.8832,56.9501,20476.0
2017-07-25 10:30:00,59.62,59.7,59.58,59.59,51714.0,56.9501,57.0265,56.9119,56.9215,51714.0
2017-07-25 10:35:00,59.59,59.67,59.53,59.67,27502.0,56.9215,56.9979,56.8641,56.9979,27502.0
2017-07-25 10:40:00,59.69,59.72,59.59,59.72,25897.0,57.017,57.0456,56.9215,57.0456,25897.0
2017-07-25 10:45:00,59.72,59.73,59.52,59.57,87415.0,57.0456,57.0552,56.8546,56.9023,87415.0
2017-07-25 10:50:00,59.55,59.57,59.46,59.5,54959.0,56.8832,56.9023,56.7973,56.8355,54959.0
2017-07-25 10:55:00,59.52,59.61,59.45,59.54,47737.0,56.8546,56.9406,56.7877,56.8737,47737.0
2017-07-25 11:00:00,59.58,59.69,59.52,59.61,63914.0,56.9119,57.017,56.8546,56.9406,63914.0
2017-07-25 11:05:00,59.64,59.73,59.62,59.71,62064.0,56.9692,57.0552,56.9501,57.0361,62064.0
2017-07-25 11:10:00,59.7,59.79,59.7,59.78,66628.0,57.0265,57.1125,57.0265,57.1029,66628.0
2017-07-25 11:15:00,59.79,59.97,59.76,59.94,89031.0,57.1125,57.2844,57.0838,57.2558,89031.0
2017-07-25 11:20:00,59.93,59.95,59.85,59.93,35211.0,57.2462,57.2653,57.1698,57.2462,35211.0
2017-07-25 11:25:00,59.95,60.04,59.9,60.03,108059.0,57.2653,57.3513,57.2176,57.3417,108059.0
2017-07-25 11:30:00,60.03,60.05,59.91,59.97,35461.0,57.3417,57.3609,57.2271,57.2844,35461.0
2017-07-25 11:35:00,59.99,60.06,59.95,60.01,16496.0,57.3035,57.3704,57.2653,57.3226,16496.0
2017-07-25 11:40:00,60.02,60.07,59.97,60.03,25764.0,57.3322,57.38,57.2844,57.3417,25764.0
2017-07-25 11:45:00,60.02,60.1,60.02,60.07,18250.0,57.3322,57.4086,57.3322,57.38,18250.0
2017-07-25 11:50:00,60.08,60.13,59.95,59.97,26687.0,57.3895,57.4373,57.2653,57.2844,26687.0
2017-07-25 11:55:00,59.97,60.15,59.97,60.05,27739.0,57.2844,57.4564,57.2844,57.3609,27739.0
2017-07-25 12:00:00,60.05,60.19,60.03,60.19,22999.0,57.3609,57.4946,57.3417,57.4946,22999.0
2017-07-25 12:05:00,60.18,60.28,60.17,60.18,54183.0,57.485,57.5806,57.4755,57.485,54183.0
2017-07-25 12:10:00,60.19,60.24,60.15,60.22,11696.0,57.4946,57.5423,57.4564,57.5232,11696.0
2017-07-25 12:15:00,60.21,60.24,60.12,60.15,8353.0,57.5137,57.5423,57.4277,57.4564,8353.0
2017-07-25 12:20:00,60.1,60.13,60.05,60.07,23727.0,57.4086,57.4373,57.3609,57.38,23727.0
2017-07-25 12:25:00,60.04,60.12,60.02,60.09,10244.0,57.3513,57.4277,57.3322,57.3991,10244.0
2017-07-25 12:30:00,60.08,60.21,60.08,60.21,17358.0,57.3895,57.5137,57.3895,57.5137,17358.0
2017-07-25 12:35:00,60.24,60.24,60.17,60.19,8995.0,57.5423,57.5423,57.4755,57.4946,8995.0
2017-07-25 12:40:00,60.17,60.17,60.11,60.14,5457.0,57.4755,57.4755,57.4182,57.4468,5457.0
2017-07-25 12:45:00,60.1,60.14,60.09,60.09,5059.0,57.4086,57.4468,57.3991,57.3991,5059.0
2017-07-25 12:50:00,60.07,60.14,60.06,60.07,6924.0,57.38,57.4468,57.3704,57.38,6924.0
2017-07-25 12:55:00,60.13,60.13,60.03,60.03,8053.0,57.4373,57.4373,57.3417,57.3417,8053.0
2017-07-25 13:00:00,60.02,60.05,59.98,60.0,29918.0,57.3322,57.3609,57.294,57.3131,29918.0
2017-07-25 13:05:00,59.99,60.0,59.89,59.94,28498.0,57.3035,57.3131,57.208,57.2558,28498.0
2017-07-25 13:10:00,59.95,59.98,59.94,59.97,12147.0,57.2653,57.294,57.2558,57.2844,12147.0
2017-07-25 13:15:00,59.97,60.0,59.95,59.99,19588.0,57.2844,57.3131,57.2653,57.3035,19588.0
2017-07-25 13:20:00,59.96,60.01,59.91,60.01,12799.0,57.2749,57.3226,57.2271,57.3226,12799.0
2017-07-25 13:25:00,59.93,60.01,59.92,60.0,18300.0,57.2462,57.3226,57.2367,57.3131,18300.0
2017-07-25 13:30:00,59.99,60.04,59.98,60.04,12275.0,57.3035,57.3513,57.294,57.3513,12275.0
2017-07-25 13:35:00,60.04,60.1,60.02,60.09,14658.0,57.3513,57.4086,57.3322,57.3991,14658.0
2017-07-25 13:40:00,60.08,60.13,60.05,60.11,6565.0,57.3895,57.4373,57.3609,57.4182,6565.0
2017-07-25 13:45:00,60.08,60.08,60.01,60.04,24100.0,57.3895,57.3895,57.3226,57.3513,24100.0
2017-07-25 13:50:00,60.05,60.05,59.95,59.96,18917.0,57.3609,57.3609,57.2653,57.2749,18917.0
2017-07-25 13:55:00,59.98,60.03,59.98,60.01,6686.0,57.294,57.3417,57.294,57.3226,6686.0
2017-07-25 14:00:00,60.01,60.12,60.0,60.1,8307.0,57.3226,57.4277,57.3131,57.4086,8307.0
2017-07-25 14:05:00,60.08,60.09,59.97,60.03,12082.0,57.3895,57.3991,57.2844,57.3417,12082.0
2017-07-25 14:10:00,60.01,60.01,59.95,60.0,6629.0,57.3226,57.3226,57.2653,57.3131,6629.0
2017-07-25 14:15:00,60.03,60.11,60.01,60.03,35045.0,57.3417,57.4182,57.3226,57.3417,35045.0
2017-07-25 14:20:00,60.05,60.1,60.03,60.07,11708.0,57.3609,57.4086,57.3417,57.38,11708.0
2017-07-25 14:25:00,60.06,60.12,60.06,60.09,10925.0,57.3704,57.4277,57.3704,57.3991,10925.0
2017-07-25 14:30:00,60.07,60.13,59.99,60.06,34717.0,57.38,57.4373,57.3035,57.3704,34717.0
2017-07-25 14:35:00,60.09,60.11,60.09,60.09,4750.0,57.3991,57.4182,57.3991,57.3991,4750.0
2017-07-25 14:40:00,60.11,60.12,60.0,60.01,9073.0,57.4182,57.4277,57.3131,57.3226,9073.0
2017-07-25 14:45:00,60.04,60.04,59.96,60.03,21327.0,57.3513,57.3513,57.2749,57.3417,21327.0
2017-07-25 14:50:00,60.02,60.08,60.01,60.04,12533.0,57.3322,57.3895,57.3226,57.3513,12533.0
2017-07-25 14:55:00,60.07,60.1,60.02,60.1,7271.0,57.38,57.4086,57.3322,57.4086,7271.0
2017-07-25 15:00:00,60.1,60.17,60.1,60.17,18307.0,57.4086,57.4755,57.4086,57.4755,18307.0
2017-07-25 15:05:00,60.19,60.19,60.1,60.12,22570.0,57.4946,57.4946,57.4086,57.4277,22570.0
2017-07-25 15:10:00,60.11,60.18,60.03,60.03,12431.0,57.4182,57.485,57.3417,57.3417,12431.0
2017-07-25 15:15:00,60.03,60.07,60.02,60.06,5275.0,57.3417,57.38,57.3322,57.3704,5275.0
2017-07-25 15:20:00,60.06,60.12,59.82,59.85,55733.0,57.3704,57.4277,57.1412,57.1698,55733.0
2017-07-25 15:25:00,59.87,59.97,59.85,59.92,18796.0,57.1889,57.2844,57.1698,57.2367,18796.0
2017-07-25 15:30:00,59.9,59.99,59.89,59.96,15652.0,57.2176,57.3035,57.208,57.2749,15652.0
2017-07-25 15:35:00,59.96,60.0,59.93,59.95,7453.0,57.2749,57.3131,57.2462,57.2653,7453.0
2017-07-25 15:40:00,59.95,59.98,59.89,59.94,42132.0,57.2653,57.294,57.208,57.2558,42132.0
2017-07-25 15:45:00,59.92,60.1,59.88,60.09,41208.0,57.2367,57.4086,57.1985,57.3991,41208.0
2017-07-25 15:50:00,60.08,60.08,59.94,60.03,27543.0,57.3895,57.3895,57.2558,57.3417,27543.0
2017-07-25 15:55:00,60.03,60.13,59.98,60.03,159759.0,57.3417,57.4373,57.294,57.3417,159759.0
2017-07-26 09:30:00,60.18,60.18,59.75,59.76,176563.0,57.485,57.485,57.0743,57.0838,176563.0
2017-07-26 09:35:00,59.73,59.96,59.6,59.86,173362.0,57.0552,57.2749,56.931,57.1794,173362.0
2017-07-26 09:40:00,59.86,59.88,59.67,59.67,102573.0,57.1794,57.1985,56.9979,56.9979,102573.0
2017-07-26 09:45:00,59.67,59.85,59.57,59.76,110593.0,56.9979,57.1698,56.9023,57.0838,110593.0
2017-07-26 09:50:00,59.78,59.89,59.7,59.7,60664.0,57.1029,57.208,57.0265,57.0265,60664.0
2017-07-26 09:55:00,59.7,59.83,59.67,59.69,30256.0,57.0265,57.1507,56.9979,57.017,30256.0
2017-07-26 10:00:00,59.75,59.89,59.72,59.72,26496.0,57.0743,57.208,57.0456,57.0456,26496.0
2017-07-26 10:05:00,59.79,59.85,59.68,59.69,60497.0,57.1125,57.1698,57.0074,57.017,60497.0
2017-07-26 10:10:00,59.66,59.8,59.63,59.7,28755.0,56.9883,57.122,56.9597,57.0265,28755.0
2017-07-26 10:15:00,59.73,59.81,59.66,59.81,28955.0,57.0552,57.1316,56.9883,57.1316,28955.0
2017-07-26 10:20:00,59.78,59.83,59.64,59.64,14712.0,57.1029,57.1507,56.9692,56.9692,14712.0
2017-07-26 10:25:00,59.64,59.64,59.43,59.57,107505.0,56.9692,56.9692,56.7686,56.9023,107505.0
2017-07-26 10:30:00,59.58,59.7,59.47,59.62,52003.0,56.9119,57.0265,56.8068,56.9501,52003.0
2017-07-26 10:35:00,59.62,59.7,59.56,59.68,15062.0,56.9501,57.0265,56.8928,57.0074,15062.0
2017-07-26 10:40:00,59.66,59.67,59.58,59.62,10911.0,56.9883,56.9979,56.9119,56.9501,10911.0
2017-07-26 10:45:00,59.59,59.59,59.4,59.43,44899.0,56.9215,56.9215,56.74,56.7686,44899.0
2017-07-26 10:50:00,59.42,59.63,59.36,59.52,79967.0,56.7591,56.9597,56.7018,56.8546,79967.0
2017-07-26 10:55:00,59.55,59.73,59.54,59.7,42225.0,56.8832,57.0552,56.8737,57.0265,42225.0
2017-07-26 11:00:00,59.67,59.74,59.62,59.71,11390.0,56.9979,57.0647,56.9501,57.0361,11390.0
2017-07-26 11:05:00,59.67,59.75,59.64,59.71,14875.0,56.9979,57.0743,56.9692,57.0361,14875.0
2017-07-26 11:10:00,59.75,59.81,59.7,59.77,27175.0,57.0743,57.1316,57.0265,57.0934,27175.0
2017-07-26 11:15:00,59.79,59.83,59.75,59.81,25901.0,57.1125,57.1507,57.0743,57.1316,25901.0
2017-07-26 11:20:00,59.8,59.84,59.72,59.74,20216.0,57.122,57.1603,57.0456,57.0647,20216.0
2017-07-26 11:25:00,59.7,59.74,59.67,59.71,20846.0,57.0265,57.0647,56.9979,57.0361,20846.0
2017-07-26 11:30:00,59.7,59.74,59.6,59.66,13700.0,57.0265,57.0647,56.931,56.9883,13700.0
2017-07-26 11:35:00,59.69,59.7,59.62,59.62,7770.0,57.017,57.0265,56.9501,56.9501,7770.0
2017-07-26 11:40:00,59.6,59.74,59.59,59.71,14627.0,56.931,57.0647,56.9215,57.0361,14627.0
2017-07-26 11:45:00,59.74,59.8,59.71,59.78,6489.0,57.0647,57.122,57.0361,57.1029,6489.0
2017-07-26 11:50:00,59.8,59.81,59.74,59.74,8416.0,57.122,57.1316,57.0647,57.0647,8416.0
2017-07-26 11:55:00,59.71,59.82,59.71,59.75,12322.0,57.0361,57.1412,57.0361,57.0743,12322.0
2017-07-26 12:00:00,59.75,59.79,59.71,59.78,10827.0,57.0743,57.1125,57.0361,57.1029,10827.0
2017-07-26 12:05:00,59.81,59.81,59.76,59.79,5305.0,57.1316,57.1316,57.0838,57.1125,5305.0
2017-07-26 12:10:00,59.78,59.78,59.71,59.71,2424.0,57.1029,57.1029,57.0361,57.0361,2424.0
2017-07-26 12:15:00,59.73,59.74,59.7,59.73,5100.0,57.0552,57.0647,57.0265,57.0552,5100.0
2017-07-26 12:20:00,59.73,59.75,59.7,59.74,3522.0,57.0552,57.0743,57.0265,57.0647,3522.0
2017-07-26 12:25:00,59.73,59.76,59.65,59.7,4933.0,57.0552,57.0838,56.9788,57.0265,4933.0
2017-07-26 12:30:00,59.68,59.7,59.64,59.7,7097.0,57.0074,57.0265,56.9692,57.0265,7097.0
2017-07-26 12:35:00,59.74,59.78,59.69,59.71,12837.0,57.0647,57.1029,57.017,57.0361,12837.0
2017-07-26 12:40:00,59.73,59.74,59.71,59.71,2762.0,57.0552,57.0647,57.0361,57.0361,2762.0
2017-07-26 12:45:00,59.69,59.69,59.64,59.67,6128.0,57.017,57.017,56.9692,56.9979,6128.0
2017-07-26 12:50:00,59.67,59.67,59.57,59.6,8560.0,56.9979,56.9979,56.9023,56.931,8560.0
2017-07-26 12:55:00,59.62,59.62,59.53,59.54,15469.0,56.9501,56.9501,56.8641,56.8737,15469.0
2017-07-26 13:00:00,59.53,59.53,59.44,59.47,21096.0,56.8641,56.8641,56.7782,56.8068,21096.0
2017-07-26 13:05:00,59.45,59.53,59.43,59.52,13066.0,56.7877,56.8641,56.7686,56.8546,13066.0
2017-07-26 13:10:00,59.5,59.5,59.43,59.43,11674.0,56.8355,56.8355,56.7686,56.7686,11674.0
2017-07-26 13:15:00,59.44,59.49,59.44,59.48,4181.0,56.7782,56.8259,56.7782,56.8164,4181.0
2017-07-26 13:20:00,59.49,59.51,59.48,59.5,2281.0,56.8259,56.845,56.8164,56.8355,2281.0
2017-07-26 13:25:00,59.52,59.52,59.36,59.36,26500.0,56.8546,56.8546,56.7018,56.7018,26500.0
2017-07-26 13:30:00,59.37,59.47,59.33,59.47,32542.0,56.7113,56.8068,56.6731,56.8068,32542.0
2017-07-26 13:35:00,59.46,59.48,59.42,59.48,934.0,56.7973,56.8164,56.7591,56.8164,934.0
2017-07-26 13:40:00,59.44,59.52,59.43,59.49,16619.0,56.7782,56.8546,56.7686,56.8259,16619.0
2017-07-26 13:45:00,59.52,59.54,59.49,59.52,3545.0,56.8546,56.8737,56.8259,56.8546,3545.0
2017-07-26 13:50:00,59.48,59.51,59.45,59.46,1852.0,56.8164,56.845,56.7877,56.7973,1852.0
2017-07-26 13:55:00,59.48,59.48,59.39,59.45,13611.0,56.8164,56.8164,56.7304,56.7877,13611.0
2017-07-26 14:00:00,59.43,59.55,59.38,59.53,34958.0,56.7686,56.8832,56.7209,56.8641,34958.0
2017-07-26 14:05:00,59.52,59.57,59.47,59.56,15945.0,56.8546,56.9023,56.8068,56.8928,15945.0
2017-07-26 14:10:00,59.53,59.54,59.39,59.39,14025.0,56.8641,56.8737,56.7304,56.7304,14025.0
2017-07-26 14:15:00,59.4,59.48,59.27,59.43,37396.0,56.74,56.8164,56.6158,56.7686,37396.0
2017-07-26 14:20:00,59.43,59.45,59.36,59.43,18631.0,56.7686,56.7877,56.7018,56.7686,18631.0
2017-07-26 14:25:00,59.42,59.5,59.41,59.48,9157.0,56.7591,56.8355,56.7495,56.8164,9157.0
2017-07-26 14:30:00,59.47,59.49,59.4,59.45,24034.0,56.8068,56.8259,56.74,56.7877,24034.0
2017-07-26 14:35:00,59.42,59.43,59.32,59.37,17191.0,56.7591,56.7686,56.6635,56.7113,17191.0
2017-07-26 14:40:00,59.31,59.37,59.29,59.37,9477.0,56.654,56.7113,56.6349,56.7113,9477.0
2017-07-26 14:45:00,59.32,59.39,59.28,59.32,8237.0,56.6635,56.7304,56.6253,56.6635,8237.0
2017-07-26 14:50:00,59.31,59.32,59.04,59.11,32799.0,56.654,56.6635,56.3961,56.4629,32799.0
2017-07-26 14:55:00,59.11,59.11,59.03,59.08,26139.0,56.4629,56.4629,56.3865,56.4343,26139.0
2017-07-26 15:00:00,59.05,59.23,59.05,59.19,37399.0,56.4056,56.5776,56.4056,56.5394,37399.0
2017-07-26 15:05:00,59.19,59.26,59.16,59.24,14222.0,56.5394,56.6062,56.5107,56.5871,14222.0
2017-07-26 15:10:00,59.17,59.17,59.02,59.02,23632.0,56.5203,56.5203,56.377,56.377,23632.0
2017-07-26 15:15:00,59.02,59.03,58.87,58.94,72000.0,56.377,56.3865,56.2337,56.3006,72000.0
2017-07-26 15:20:00,58.9,59.1,58.83,59.07,42817.0,56.2624,56.4534,56.1955,56.4247,42817.0
2017-07-26 15:25:00,59.08,59.09,58.93,58.97,13452.0,56.4343,56.4438,56.291,56.3292,13452.0
2017-07-26 15:30:00,58.96,59.13,58.91,59.13,18124.0,56.3197,56.4821,56.2719,56.4821,18124.0
2017-07-26 15:35:00,59.14,59.19,59.09,59.16,38508.0,56.4916,56.5394,56.4438,56.5107,38508.0
2017-07-26 15:40:00,59.14,59.26,59.07,59.24,40256.0,56.4916,56.6062,56.4247,56.5871,40256.0
2017-07-26 15:45:00,59.24,59.24,59.09,59.12,30785.0,56.5871,56.5871,56.4438,56.4725,30785.0
2017-07-26 15:50:00,59.12,59.12,58.99,59.09,38317.0,56.4725,56.4725,56.3483,56.4438,38317.0
2017-07-26 15:55:00,59.1,59.12,58.96,59.08,75272.0,56.4534,56.4725,56.3197,56.4343,75272.0
2017-07-27 09:30:00,59.4,59.61,58.9,59.05,181920.0,56.74,56.9406,56.2624,56.4056,181920.0
2017-07-27 09:35:00,59.0,59.12,58.76,59.0,152908.0,56.3579,56.4725,56.1286,56.3579,152908.0
2017-07-27 09:40:00,58.98,58.99,58.72,58.92,139140.0,56.3388,56.3483,56.0904,56.2815,139140.0
2017-07-27 09:45:00,58.92,59.02,58.84,58.95,77713.0,56.2815,56.377,56.205,56.3101,77713.0
2017-07-27 09:50:00,59.0,59.1,58.9,59.0,48665.0,56.3579,56.4534,56.2624,56.3579,48665.0
2017-07-27 09:55:00,58.96,58.96,58.63,58.65,60382.0,56.3197,56.3197,56.0044,56.0235,60382.0
2017-07-27 10:00:00,58.62,58.84,58.56,58.82,67752.0,55.9949,56.205,55.9376,56.1859,67752.0
2017-07-27 10:05:00,58.84,58.9,58.74,58.9,61328.0,56.205,56.2624,56.1095,56.2624,61328.0
2017-07-27 10:10:00,58.86,58.94,58.81,58.93,9101.0,56.2241,56.3006,56.1764,56.291,9101.0
2017-07-27 10:15:00,58.92,59.15,58.83,59.14,99857.0,56.2815,56.5012,56.1955,56.4916,99857.0
2017-07-27 10:20:00,59.14,59.27,59.1,59.2,38956.0,56.4916,56.6158,56.4534,56.5489,38956.0
2017-07-27 10:25:00,59.2,59.32,59.11,59.31,36904.0,56.5489,56.6635,56.4629,56.654,36904.0
2017-07-27 10:30:00,59.33,59.45,59.32,59.41,62850.0,56.6731,56.7877,56.6635,56.7495,62850.0
2017-07-27 10:35:00,59.43,59.48,59.28,59.34,30911.0,56.7686,56.8164,56.6253,56.6826,30911.0
2017-07-27 10:40:00,59.32,59.54,59.3,59.54,35627.0,56.6635,56.8737,56.6444,56.8737,35627.0
2017-07-27 10:45:00,59.53,59.57,59.44,59.49,68741.0,56.8641,56.9023,56.7782,56.8259,68741.0
2017-07-27 10:50:00,59.5,59.53,59.38,59.51,48589.0,56.8355,56.8641,56.7209,56.845,48589.0
2017-07-27 10:55:00,59.51,59.55,59.44,59.45,31699.0,56.845,56.8832,56.7782,56.7877,31699.0
2017-07-27 11:00:00,59.48,59.51,59.37,59.39,27921.0,56.8164,56.845,56.7113,56.7304,27921.0
2017-07-27 11:05:00,59.39,59.49,59.39,59.43,12883.0,56.7304,56.8259,56.7304,56.7686,12883.0
2017-07-27 11:10:00,59.49,59.52,59.45,59.51,8122.0,56.8259,56.8546,56.7877,56.845,8122.0
2017-07-27 11:15:00,59.51,59.56,59.38,59.42,16147.0,56.845,56.8928,56.7209,56.7591,16147.0
2017-07-27 11:20:00,59.38,59.48,59.37,59.44,11531.0,56.7209,56.8164,56.7113,56.7782,11531.0
2017-07-27 11:25:00,59.45,59.45,59.24,59.27,27035.0,56.7877,56.7877,56.5871,56.6158,27035.0
2017-07-27 11:30:00,59.23,59.33,59.23,59.27,14735.0,56.5776,56.6731,56.5776,56.6158,14735.0
2017-07-27 11:35:00,59.23,59.31,59.21,59.3,10628.0,56.5776,56.654,56.5585,56.6444,10628.0
2017-07-27 11:40:00,59.33,59.37,59.24,59.27,23491.0,56.6731,56.7113,56.5871,56.6158,23491.0
2017-07-27 11:45:00,59.35,59.39,59.35,59.38,2140.0,56.6922,56.7304,56.6922,56.7209,2140.0
2017-07-27 11:50:00,59.4,59.46,59.37,59.42,15372.0,56.74,56.7973,56.7113,56.7591,15372.0
2017-07-27 11:55:00,59.43,59.49,59.4,59.42,11638.0,56.7686,56.8259,56.74,56.7591,11638.0
2017-07-27 12:00:00,59.44,59.48,59.4,59.44,12908.0,56.7782,56.8164,56.74,56.7782,12908.0
2017-07-27 12:05:00,59.4,59.44,59.4,59.41,12425.0,56.74,56.7782,56.74,56.7495,12425.0
2017-07-27 12:10:00,59.43,59.5,59.43,59.45,18902.0,56.7686,56.8355,56.7686,56.7877,18902.0
2017-07-27 12:15:00,59.45,59.5,59.42,59.49,10414.0,56.7877,56.8355,56.7591,56.8259,10414.0
2017-07-27 12:20:00,59.49,59.49,59.43,59.44,10776.0,56.8259,56.8259,56.7686,56.7782,10776.0
2017-07-27 12:25:00,59.45,59.45,59.35,59.36,16894.0,56.7877,56.7877,56.6922,56.7018,16894.0
2017-07-27 12:30:00,59.39,59.44,59.06,59.06,75904.0,56.7304,56.7782,56.4152,56.4152,75904.0
2017-07-27 12:35:00,59.05,59.1,58.83,58.85,129599.0,56.4056,56.4534,56.1955,56.2146,129599.0
2017-07-27 12:40:00,58.82,58.85,58.62,58.77,50288.0,56.1859,56.2146,55.9949,56.1382,50288.0
2017-07-27 12:45:00,58.76,58.95,58.76,58.9,52033.0,56.1286,56.3101,56.1286,56.2624,52033.0
2017-07-27 12:50:00,58.9,58.92,58.29,58.3,233317.0,56.2624,56.2815,55.6797,55.6892,233317.0
2017-07-27 12:55:00,58.3,58.38,58.18,58.38,103793.0,55.6892,55.7656,55.5746,55.7656,103793.0
2017-07-27 13:00:00,58.36,58.37,58.19,58.34,56612.0,55.7465,55.7561,55.5841,55.7274,56612.0
2017-07-27 13:05:00,58.35,58.45,58.23,58.35,71326.0,55.737,55.8325,55.6224,55.737,71326.0
2017-07-27 13:10:00,58.3,58.42,58.19,58.19,74339.0,55.6892,55.8038,55.5841,55.5841,74339.0
2017-07-27 13:15:00,58.17,58.18,57.76,57.9,157070.0,55.565,55.5746,55.1734,55.3071,157070.0
2017-07-27 13:20:00,57.88,57.92,57.52,57.53,108678.0,55.288,55.3262,54.9442,54.9537,108678.0
2017-07-27 13:25:00,57.53,57.54,56.97,57.36,256414.0,54.9537,54.9633,54.4188,54.7913,256414.0
2017-07-27 13:30:00,57.43,57.43,57.18,57.26,61690.0,54.8582,54.8582,54.6194,54.6958,61690.0
2017-07-27 13:35:00,57.26,57.37,57.2,57.24,89130.0,54.6958,54.8009,54.6385,54.6767,89130.0
2017-07-27 13:40:00,57.23,57.63,57.23,57.62,55810.0,54.6671,55.0492,54.6671,55.0397,55810.0
2017-07-27 13:45:00,57.6,57.74,57.55,57.61,55786.0,55.0206,55.1543,54.9728,55.0301,55786.0
2017-07-27 13:50:00,57.67,57.8,57.51,57.71,30524.0,55.0874,55.2116,54.9346,55.1256,30524.0
2017-07-27 13:55:00,57.75,57.87,57.58,57.7,16817.0,55.1639,55.2785,55.0015,55.1161,16817.0
2017-07-27 14:00:00,57.72,57.83,57.41,57.59,48078.0,55.1352,55.2403,54.8391,55.011,48078.0
2017-07-27 14:05:00,57.6,57.87,57.6,57.82,31994.0,55.0206,55.2785,55.0206,55.2307,31994.0
2017-07-27 14:10:00,57.83,57.99,57.75,57.83,28835.0,55.2403,55.3931,55.1639,55.2403,28835.0
2017-07-27 14:15:00,57.8,57.98,57.77,57.95,30102.0,55.2116,55.3836,55.183,55.3549,30102.0
2017-07-27 14:20:00,57.95,58.05,57.82,57.83,22406.0,55.3549,55.4504,55.2307,55.2403,22406.0
2017-07-27 14:25:00,57.78,57.82,57.69,57.79,33087.0,55.1925,55.2307,55.1065,55.2021,33087.0
2017-07-27 14:30:00,57.89,57.91,57.5,57.52,39749.0,55.2976,55.3167,54.925,54.9442,39749.0
2017-07-27 14:35:00,57.58,57.92,57.58,57.76,11625.0,55.0015,55.3262,55.0015,55.1734,11625.0
2017-07-27 14:40:00,57.7,57.74,57.5,57.5,28665.0,55.1161,55.1543,54.925,54.925,28665.0
2017-07-27 14:45:00,57.46,57.49,57.24,57.41,64126.0,54.8868,54.9155,54.6767,54.8391,64126.0
2017-07-27 14:50:00,57.4,57.58,57.4,57.5,20539.0,54.8295,55.0015,54.8295,54.925,20539.0
2017-07-27 14:55:00,57.55,57.75,57.53,57.72,33234.0,54.9728,55.1639,54.9537,55.1352,33234.0
2017-07-27 15:00:00,57.71,57.71,57.48,57.5,15201.0,55.1256,55.1256,54.9059,54.925,15201.0
2017-07-27 15:05:00,57.51,57.64,57.43,57.55,7800.0,54.9346,55.0588,54.8582,54.9728,7800.0
2017-07-27 15:10:00,57.56,57.7,57.52,57.69,11984.0,54.9824,55.1161,54.9442,55.1065,11984.0
2017-07-27 15:15:00,57.7,57.76,57.59,57.62,17305.0,55.1161,55.1734,55.011,55.0397,17305.0
2017-07-27 15:20:00,57.62,57.76,57.6,57.66,7521.0,55.0397,55.1734,55.0206,55.0779,7521.0
2017-07-27 15:25:00,57.61,57.74,57.61,57.7,19037.0,55.0301,55.1543,55.0301,55.1161,19037.0
2017-07-27 15:30:00,57.7,57.84,57.6,57.84,19424.0,55.1161,55.2498,55.0206,55.2498,19424.0
2017-07-27 15:35:00,57.82,57.9,57.78,57.82,41435.0,55.2307,55.3071,55.1925,55.2307,41435.0
2017-07-27 15:40:00,57.82,57.82,57.6,57.7,22522.0,55.2307,55.2307,55.0206,55.1161,22522.0
2017-07-27 15:45:00,57.71,57.9,57.65,57.74,24650.0,55.1256,55.3071,55.0683,55.1543,24650.0
2017-07-27 15:50:00,57.79,57.8,57.66,57.72,32440.0,55.2021,55.2116,55.0779,55.1352,32440.0
2017-07-27 15:55:00,57.74,58.07,57.73,57.97,104771.0,55.1543,55.4695,55.1447,55.374,104771.0
2017-07-28 09:30:00,57.54,57.8,57.3,57.42,244015.0,54.9633,55.2116,54.734,54.8486,244015.0
2017-07-28 09:35:00,57.46,57.88,57.46,57.84,123455.0,54.8868,55.288,54.8868,55.2498,123455.0
2017-07-28 09:40:00,57.85,57.98,57.71,57.82,51681.0,55.2594,55.3836,55.1256,55.2307,51681.0
2017-07-28 09:45:00,57.87,57.9,57.66,57.74,80305.0,55.2785,55.3071,55.0779,55.1543,80305.0
2017-07-28 09:50:00,57.72,57.82,57.37,57.45,58818.0,55.1352,55.2307,54.8009,54.8773,58818.0
2017-07-28 09:55:00,57.42,57.54,57.42,57.51,22394.0,54.8486,54.9633,54.8486,54.9346,22394.0
2017-07-28 10:00:00,57.55,57.7,57.53,57.7,51507.0,54.9728,55.1161,54.9537,55.1161,51507.0
2017-07-28 10:05:00,57.69,57.75,57.52,57.57,44343.0,55.1065,55.1639,54.9442,54.9919,44343.0
2017-07-28 10:10:00,57.59,57.69,57.52,57.55,55408.0,55.011,55.1065,54.9442,54.9728,55408.0
2017-07-28 10:15:00,57.56,57.56,57.32,57.36,59272.0,54.9824,54.9824,54.7531,54.7913,59272.0
2017-07-28 10:20:00,57.39,57.44,57.21,57.34,111259.0,54.82,54.8677,54.648,54.7722,111259.0
2017-07-28 10:25:00,57.33,57.51,57.32,57.44,35209.0,54.7627,54.9346,54.7531,54.8677,35209.0
2017-07-28 10:30:00,57.5,57.55,57.29,57.3,28289.0,54.925,54.9728,54.7245,54.734,28289.0
2017-07-28 10:35:00,57.34,57.42,57.29,57.29,16141.0,54.7722,54.8486,54.7245,54.7245,16141.0
2017-07-28 10:40:00,57.26,57.56,57.25,57.56,15375.0,54.6958,54.9824,54.6862,54.9824,15375.0
2017-07-28 10:45:00,57.58,57.6,57.39,57.53,111592.0,55.0015,55.0206,54.82,54.9537,111592.0
2017-07-28 10:50:00,57.53,57.55,57.29,57.39,41538.0,54.9537,54.9728,54.7245,54.82,41538.0
2017-07-28 10:55:00,57.43,57.57,57.34,57.55,34511.0,54.8582,54.9919,54.7722,54.9728,34511.0
2017-07-28 11:00:00,57.57,57.64,57.46,57.48,39957.0,54.9919,55.0588,54.8868,54.9059,39957.0
2017-07-28 11:05:00,57.46,57.48,57.15,57.34,78587.0,54.8868,54.9059,54.5907,54.7722,78587.0
2017-07-28 11:10:00,57.34,57.43,57.22,57.29,72494.0,54.7722,54.8582,54.6576,54.7245,72494.0
2017-07-28 11:15:00,57.31,57.45,57.28,57.43,24752.0,54.7436,54.8773,54.7149,54.8582,24752.0
2017-07-28 11:20:00,57.4,57.44,57.21,57.23,48954.0,54.8295,54.8677,54.648,54.6671,48954.0
2017-07-28 11:25:00,57.25,57.28,57.04,57.1,75819.0,54.6862,54.7149,54.4856,54.543,75819.0
2017-07-28 11:30:00,57.08,57.16,57.01,57.09,31932.0,54.5239,54.6003,54.457,54.5334,31932.0
2017-07-28 11:35:00,57.1,57.21,57.03,57.14,58960.0,54.543,54.648,54.4761,54.5812,58960.0
2017-07-28 11:40:00,57.13,57.13,56.9,56.95,89913.0,54.5716,54.5716,54.3519,54.3997,89913.0
2017-07-28 11:45:00,56.94,57.02,56.9,56.95,40993.0,54.3901,54.4665,54.3519,54.3997,40993.0
2017-07-28 11:50:00,56.95,57.05,56.95,57.03,30991.0,54.3997,54.4952,54.3997,54.4761,30991.0
2017-07-28 11:55:00,57.0,57.09,57.0,57.01,22569.0,54.4474,54.5334,54.4474,54.457,22569.0
2017-07-28 12:00:00,57.06,57.15,57.01,57.1,93210.0,54.5048,54.5907,54.457,54.543,93210.0
2017-07-28 12:05:00,57.1,57.11,56.98,57.0,25653.0,54.543,54.5525,54.4283,54.4474,25653.0
2017-07-28 12:10:00,57.02,57.07,56.93,56.95,31371.0,54.4665,54.5143,54.3806,54.3997,31371.0
2017-07-28 12:15:00,56.97,57.05,56.94,57.03,18447.0,54.4188,54.4952,54.3901,54.4761,18447.0
2017-07-28 12:20:00,57.03,57.03,56.9,56.92,21849.0,54.4761,54.4761,54.3519,54.371,21849.0
2017-07-28 12:25:00,56.93,57.05,56.93,57.04,39086.0,54.3806,54.4952,54.3806,54.4856,39086.0
2017-07-28 12:30:00,57.03,57.14,57.02,57.08,23864.0,54.4761,54.5812,54.4665,54.5239,23864.0
2017-07-28 12:35:00,57.05,57.14,57.03,57.14,13282.0,54.4952,54.5812,54.4761,54.5812,13282.0
2017-07-28 12:40:00,57.14,57.17,57.07,57.1,24737.0,54.5812,54.6098,54.5143,54.543,24737.0
2017-07-28 12:45:00,57.12,57.13,57.08,57.1,9775.0,54.5621,54.5716,54.5239,54.543,9775.0
2017-07-28 12:50:00,57.13,57.17,57.05,57.05,14568.0,54.5716,54.6098,54.4952,54.4952,14568.0
2017-07-28 12:55:00,57.08,57.12,57.07,57.08,12619.0,54.5239,54.5621,54.5143,54.5239,12619.0
2017-07-28 13:00:00,57.13,57.15,57.04,57.12,13699.0,54.5716,54.5907,54.4856,54.5621,13699.0
2017-07-28 13:05:00,57.04,57.09,57.0,57.09,13971.0,54.4856,54.5334,54.4474,54.5334,13971.0
2017-07-28 13:10:00,57.09,57.16,57.05,57.14,13213.0,54.5334,54.6003,54.4952,54.5812,13213.0
2017-07-28 13:15:00,57.13,57.18,57.06,57.06,28779.0,54.5716,54.6194,54.5048,54.5048,28779.0
2017-07-28 13:20:00,57.07,57.08,56.99,57.03,32374.0,54.5143,54.5239,54.4379,54.4761,32374.0
2017-07-28 13:25:00,57.02,57.07,56.96,57.05,37645.0,54.4665,54.5143,54.4092,54.4952,37645.0
2017-07-28 13:30:00,57.07,57.24,57.07,57.24,28864.0,54.5143,54.6767,54.5143,54.6767,28864.0
2017-07-28 13:35:00,57.24,57.26,57.19,57.25,11094.0,54.6767,54.6958,54.6289,54.6862,11094.0
2017-07-28 13:40:00,57.27,57.34,57.22,57.25,63264.0,54.7053,54.7722,54.6576,54.6862,63264.0
2017-07-28 13:45:00,57.25,57.3,57.25,57.27,15427.0,54.6862,54.734,54.6862,54.7053,15427.0
2017-07-28 13:50:00,57.29,57.31,57.19,57.25,19241.0,54.7245,54.7436,54.6289,54.6862,19241.0
2017-07-28 13:55:00,57.23,57.25,57.2,57.21,2280.0,54.6671,54.6862,54.6385,54.648,2280.0
2017-07-28 14:00:00,57.23,57.26,57.19,57.23,10990.0,54.6671,54.6958,54.6289,54.6671,10990.0
2017-07-28 14:05:00,57.26,57.29,57.25,57.29,3516.0,54.6958,54.7245,54.6862,54.7245,3516.0
2017-07-28 14:10:00,57.29,57.3,57.23,57.24,2386.0,54.7245,54.734,54.6671,54.6767,2386.0
2017-07-28 14:15:00,57.22,57.28,57.22,57.26,12049.0,54.6576,54.7149,54.6576,54.6958,12049.0
2017-07-28 14:20:00,57.25,57.32,57.25,57.32,10720.0,54.6862,54.7531,54.6862,54.7531,10720.0
2017-07-28 14:25:00,57.32,57.37,57.29,57.37,6263.0,54.7531,54.8009,54.7245,54.8009,6263.0
2017-07-28 14:30:00,57.36,57.48,57.33,57.44,48853.0,54.7913,54.9059,54.7627,54.8677,48853.0
2017-07-28 14:35:00,57.44,57.44,57.33,57.35,23137.0,54.8677,54.8677,54.7627,54.7818,23137.0
2017-07-28 14:40:00,57.36,57.36,57.25,57.25,15866.0,54.7913,54.7913,54.6862,54.6862,15866.0
2017-07-28 14:45:00,57.27,57.33,57.24,57.31,14905.0,54.7053,54.7627,54.6767,54.7436,14905.0
2017-07-28 14:50:00,57.35,57.4,57.34,57.4,10853.0,54.7818,54.8295,54.7722,54.8295,10853.0
2017-07-28 14:55:00,57.42,57.47,57.36,57.38,15479.0,54.8486,54.8964,54.7913,54.8104,15479.0
2017-07-28 15:00:00,57.36,57.39,57.35,57.39,13929.0,54.7913,54.82,54.7818,54.82,13929.0
2017-07-28 15:05:00,57.37,57.37,57.28,57.36,25790.0,54.8009,54.8009,54.7149,54.7913,25790.0
2017-07-28 15:10:00,57.35,57.37,57.3,57.3,8076.0,54.7818,54.8009,54.734,54.734,8076.0
2017-07-28 15:15:00,57.29,57.33,57.2,57.3,33052.0,54.7245,54.7627,54.6385,54.734,33052.0
2017-07-28 15:20:00,57.3,57.34,57.27,57.3,5232.0,54.734,54.7722,54.7053,54.734,5232.0
2017-07-28 15:25:00,57.29,57.29,57.18,57.22,53874.0,54.7245,54.7245,54.6194,54.6576,53874.0
2017-07-28 15:30:00,57.19,57.28,57.19,57.27,27204.0,54.6289,54.7149,54.6289,54.7053,27204.0
2017-07-28 15:35:00,57.25,57.35,57.25,57.35,17094.0,54.6862,54.7818,54.6862,54.7818,17094.0
2017-07-28 15:40:00,57.36,57.51,57.36,57.43,38676.0,54.7913,54.9346,54.7913,54.8582,38676.0
2017-07-28 15:45:00,57.43,57.49,57.42,57.47,26611.0,54.8582,54.9155,54.8486,54.8964,26611.0
2017-07-28 15:50:00,57.49,57.56,57.45,57.56,72966.0,54.9155,54.9824,54.8773,54.9824,72966.0
2017-07-28 15:55:00,57.57,57.62,57.39,57.47,187187.0,54.9919,55.0397,54.82,54.8964,187187.0
2017-07-31 09:30:00,57.82,57.97,57.74,57.8,120019.0,55.2307,55.374,55.1543,55.2116,120019.0
2017-07-31 09:35:00,57.82,57.86,57.42,57.55,178464.0,55.2307,55.2689,54.8486,54.9728,178464.0
2017-07-31 09:40:00,57.53,57.53,57.26,57.29,89903.0,54.9537,54.9537,54.6958,54.7245,89903.0
2017-07-31 09:45:00,57.33,57.4,57.17,57.22,84041.0,54.7627,54.8295,54.6098,54.6576,84041.0
2017-07-31 09:50:00,57.22,57.24,57.08,57.08,98659.0,54.6576,54.6767,54.5239,54.5239,98659.0
2017-07-31 09:55:00,57.07,57.08,56.76,56.81,108072.0,54.5143,54.5239,54.2182,54.2659,108072.0
2017-07-31 10:00:00,56.8,56.96,56.57,56.72,205206.0,54.2564,54.4092,54.0367,54.18,205206.0
2017-07-31 10:05:00,56.69,56.79,56.64,56.78,77437.0,54.1513,54.2468,54.1036,54.2373,77437.0
2017-07-31 10:10:00,56.77,56.85,56.68,56.78,44825.0,54.2277,54.3042,54.1418,54.2373,44825.0
2017-07-31 10:15:00,56.85,56.97,56.82,56.82,36687.0,54.3042,54.4188,54.2755,54.2755,36687.0
2017-07-31 10:20:00,56.85,56.88,56.78,56.78,19107.0,54.3042,54.3328,54.2373,54.2373,19107.0
2017-07-31 10:25:00,56.8,56.81,56.65,56.72,36469.0,54.2564,54.2659,54.1131,54.18,36469.0
2017-07-31 10:30:00,56.69,56.76,56.37,56.43,109211.0,54.1513,54.2182,53.8457,53.903,109211.0
2017-07-31 10:35:00,56.41,56.46,56.28,56.45,49490.0,53.8839,53.9316,53.7597,53.9221,49490.0
2017-07-31 10:40:00,56.45,56.63,56.45,56.56,40408.0,53.9221,54.094,53.9221,54.0271,40408.0
2017-07-31 10:45:00,56.57,56.63,56.47,56.49,65938.0,54.0367,54.094,53.9412,53.9603,65938.0
2017-07-31 10:50:00,56.46,56.46,56.31,56.31,18516.0,53.9316,53.9316,53.7883,53.7883,18516.0
2017-07-31 10:55:00,56.33,56.55,56.29,56.5,26110.0,53.8074,54.0176,53.7692,53.9698,26110.0
2017-07-31 11:00:00,56.53,56.63,56.46,56.62,41593.0,53.9985,54.094,53.9316,54.0845,41593.0
2017-07-31 11:05:00,56.63,56.7,56.58,56.67,31476.0,54.094,54.1609,54.0462,54.1322,31476.0
2017-07-31 11:10:00,56.7,56.7,56.61,56.61,37477.0,54.1609,54.1609,54.0749,54.0749,37477.0
2017-07-31 11:15:00,56.62,56.73,56.55,56.67,51932.0,54.0845,54.1895,54.0176,54.1322,51932.0
2017-07-31 11:20:00,56.67,56.75,56.63,56.71,31995.0,54.1322,54.2086,54.094,54.1704,31995.0
2017-07-31 11:25:00,56.71,56.73,56.65,56.71,12843.0,54.1704,54.1895,54.1131,54.1704,12843.0
2017-07-31 11:30:00,56.7,56.72,56.63,56.66,11597.0,54.1609,54.18,54.094,54.1227,11597.0
2017-07-31 11:35:00,56.72,56.82,56.72,56.78,10604.0,54.18,54.2755,54.18,54.2373,10604.0
2017-07-31 11:40:00,56.74,56.78,56.69,56.72,5277.0,54.1991,54.2373,54.1513,54.18,5277.0
2017-07-31 11:45:00,56.73,56.78,56.68,56.7,78464.0,54.1895,54.2373,54.1418,54.1609,78464.0
2017-07-31 11:50:00,56.68,56.68,56.52,56.66,63989.0,54.1418,54.1418,53.9889,54.1227,63989.0
2017-07-31 11:55:00,56.69,56.7,56.62,56.69,19655.0,54.1513,54.1609,54.0845,54.1513,19655.0
2017-07-31 12:00:00,56.69,56.69,56.6,56.66,28756.0,54.1513,54.1513,54.0654,54.1227,28756.0
2017-07-31 12:05:00,56.6,56.6,56.48,56.55,16242.0,54.0654,54.0654,53.9507,54.0176,16242.0
2017-07-31 12:10:00,56.52,56.55,56.49,56.51,7079.0,53.9889,54.0176,53.9603,53.9794,7079.0
2017-07-31 12:15:00,56.54,56.6,56.53,56.58,18912.0,54.008,54.0654,53.9985,54.0462,18912.0
2017-07-31 12:20:00,56.56,56.62,56.55,56.56,7615.0,54.0271,54.0845,54.0176,54.0271,7615.0
2017-07-31 12:25:00,56.59,56.65,56.56,56.57,7228.0,54.0558,54.1131,54.0271,54.0367,7228.0
2017-07-31 12:30:00,56.6,56.6,56.57,56.59,3342.0,54.0654,54.0654,54.0367,54.0558,3342.0
2017-07-31 12:35:00,56.67,56.72,56.64,56.67,7297.0,54.1322,54.18,54.1036,54.1322,7297.0
2017-07-31 12:40:00,56.66,56.68,56.65,56.66,12846.0,54.1227,54.1418,54.1131,54.1227,12846.0
2017-07-31 12:45:00,56.67,56.76,56.67,56.72,23438.0,54.1322,54.2182,54.1322,54.18,23438.0
2017-07-31 12:50:00,56.77,56.94,56.76,56.9,53983.0,54.2277,54.3901,54.2182,54.3519,53983.0
2017-07-31 12:55:00,56.93,56.98,56.88,56.88,35496.0,54.3806,54.4283,54.3328,54.3328,35496.0
2017-07-31 13:00:00,56.9,56.96,56.83,56.91,12355.0,54.3519,54.4092,54.2851,54.3615,12355.0
2017-07-31 13:05:00,56.88,56.99,56.88,56.95,21361.0,54.3328,54.4379,54.3328,54.3997,21361.0
2017-07-31 13:10:00,56.97,56.97,56.88,56.89,28819.0,54.4188,54.4188,54.3328,54.3424,28819.0
2017-07-31 13:15:00,56.87,56.94,56.87,56.91,6454.0,54.3233,54.3901,54.3233,54.3615,6454.0
2017-07-31 13:20:00,56.91,57.04,56.9,57.02,18443.0,54.3615,54.4856,54.3519,54.4665,18443.0
2017-07-31 13:25:00,57.02,57.04,56.93,56.97,11243.0,54.4665,54.4856,54.3806,54.4188,11243.0
2017-07-31 13:30:00,56.95,57.02,56.94,57.02,7281.0,54.3997,54.4665,54.3901,54.4665,7281.0
2017-07-31 13:35:00,57.01,57.04,56.96,57.03,17049.0,54.457,54.4856,54.4092,54.4761,17049.0
2017-07-31 13:40:00,57.02,57.09,57.0,57.07,20688.0,54.4665,54.5334,54.4474,54.5143,20688.0
2017-07-31 13:45:00,57.07,57.16,57.05,57.16,8375.0,54.5143,54.6003,54.4952,54.6003,8375.0
2017-07-31 13:50:00,57.17,57.21,57.15,57.2,24535.0,54.6098,54.648,54.5907,54.6385,24535.0
2017-07-31 13:55:00,57.19,57.25,57.18,57.18,44760.0,54.6289,54.6862,54.6194,54.6194,44760.0
2017-07-31 14:00:00,57.18,57.21,57.17,57.17,9125.0,54.6194,54.648,54.6098,54.6098,9125.0
2017-07-31 14:05:00,57.17,57.18,57.12,57.15,7977.0,54.6098,54.6194,54.5621,54.5907,7977.0
2017-07-31 14:10:00,57.16,57.16,57.11,57.13,2521.0,54.6003,54.6003,54.5525,54.5716,2521.0
2017-07-31 14:15:00,57.11,57.21,57.11,57.16,19701.0,54.5525,54.648,54.5525,54.6003,19701.0
2017-07-31 14:20:00,57.16,57.24,57.14,57.24,9000.0,54.6003,54.6767,54.5812,54.6767,9000.0
2017-07-31 14:25:00,57.25,57.29,57.22,57.26,26914.0,54.6862,54.7245,54.6576,54.6958,26914.0
2017-07-31 14:30:00,57.27,57.28,57.24,57.25,13539.0,54.7053,54.7149,54.6767,54.6862,13539.0
2017-07-31 14:35:00,57.21,57.21,57.13,57.15,10019.0,54.648,54.648,54.5716,54.5907,10019.0
2017-07-31 14:40:00,57.17,57.21,57.14,57.2,64112.0,54.6098,54.648,54.5812,54.6385,64112.0
2017-07-31 14:45:00,57.17,57.19,57.13,57.15,15069.0,54.6098,54.6289,54.5716,54.5907,15069.0
2017-07-31 14:50:00,57.18,57.18,57.07,57.12,77955.0,54.6194,54.6194,54.5143,54.5621,77955.0
2017-07-31 14:55:00,57.13,57.13,57.07,57.07,4766.0,54.5716,54.5716,54.5143,54.5143,4766.0
2017-07-31 15:00:00,57.09,57.11,57.07,57.07,14457.0,54.5334,54.5525,54.5143,54.5143,14457.0
2017-07-31 15:05:00,57.07,57.12,57.03,57.12,11373.0,54.5143,54.5621,54.4761,54.5621,11373.0
2017-07-31 15:10:00,57.13,57.23,57.11,57.22,219630.0,54.5716,54.6671,54.5525,54.6576,219630.0
2017-07-31 15:15:00,57.22,57.23,57.15,57.16,21062.0,54.6576,54.6671,54.5907,54.6003,21062.0
2017-07-31 15:20:00,57.19,57.26,57.18,57.23,10844.0,54.6289,54.6958,54.6194,54.6671,10844.0
2017-07-31 15:25:00,57.22,57.25,57.21,57.24,7301.0,54.6576,54.6862,54.648,54.6767,7301.0
2017-07-31 15:30:00,57.27,57.31,57.16,57.16,29097.0,54.7053,54.7436,54.6003,54.6003,29097.0
2017-07-31 15:35:00,57.18,57.28,57.16,57.28,26295.0,54.6194,54.7149,54.6003,54.7149,26295.0
2017-07-31 15:40:00,57.26,57.28,57.21,57.23,11036.0,54.6958,54.7149,54.648,54.6671,11036.0
2017-07-31 15:45:00,57.23,57.24,57.14,57.14,27417.0,54.6671,54.6767,54.5812,54.5812,27417.0
2017-07-31 15:50:00,57.11,57.13,56.82,56.87,159707.0,54.5525,54.5716,54.2755,54.3233,159707.0
2017-07-31 15:55:00,56.87,56.97,56.79,56.9,112116.0,54.3233,54.4188,54.2468,54.3519,112116.0
2017-08-01 09:30:00,57.75,57.75,57.2,57.22,107284.0,55.1639,55.1639,54.6385,54.6576,107284.0
2017-08-01 09:35:00,57.25,57.28,56.91,57.02,98896.0,54.6862,54.7149,54.3615,54.4665,98896.0
2017-08-01 09:40:00,57.0,57.07,56.92,57.05,81971.0,54.4474,54.5143,54.371,54.4952,81971.0
2017-08-01 09:45:00,57.05,57.05,56.85,56.97,40306.0,54.4952,54.4952,54.3042,54.4188,40306.0
2017-08-01 09:50:00,56.97,57.01,56.79,56.81,51111.0,54.4188,54.457,54.2468,54.2659,51111.0
2017-08-01 09:55:00,56.85,56.89,56.51,56.59,61473.0,54.3042,54.3424,53.9794,54.0558,61473.0
2017-08-01 10:00:00,56.64,56.88,56.6,56.7,64848.0,54.1036,54.3328,54.0654,54.1609,64848.0
2017-08-01 10:05:00,56.7,56.82,56.67,56.73,71616.0,54.1609,54.2755,54.1322,54.1895,71616.0
2017-08-01 10:10:00,56.71,56.77,56.65,56.74,19662.0,54.1704,54.2277,54.1131,54.1991,19662.0
2017-08-01 10:15:00,56.75,56.75,56.53,56.57,96912.0,54.2086,54.2086,53.9985,54.0367,96912.0
2017-08-01 10:20:00,56.54,56.54,56.3,56.3,93780.0,54.008,54.008,53.7788,53.7788,93780.0
2017-08-01 10:25:00,56.31,56.47,56.26,56.47,35925.0,53.7883,53.9412,53.7406,53.9412,35925.0
2017-08-01 10:30:00,56.5,56.78,56.49,56.78,41582.0,53.9698,54.2373,53.9603,54.2373,41582.0
2017-08-01 10:35:00,56.8,56.82,56.72,56.72,25785.0,54.2564,54.2755,54.18,54.18,25785.0
2017-08-01 10:40:00,56.72,56.75,56.66,56.73,22922.0,54.18,54.2086,54.1227,54.1895,22922.0
2017-08-01 10:45:00,56.73,56.95,56.65,56.94,100743.0,54.1895,54.3997,54.1131,54.3901,100743.0
2017-08-01 10:50:00,56.96,57.05,56.88,57.04,69031.0,54.4092,54.4952,54.3328,54.4856,69031.0
2017-08-01 10:55:00,57.04,57.07,56.89,57.01,29557.0,54.4856,54.5143,54.3424,54.457,29557.0
2017-08-01 11:00:00,57.0,57.15,57.0,57.0,52252.0,54.4474,54.5907,54.4474,54.4474,52252.0
2017-08-01 11:05:00,57.03,57.08,56.89,56.95,10789.0,54.4761,54.5239,54.3424,54.3997,10789.0
2017-08-01 11:10:00,56.97,57.0,56.9,56.97,24350.0,54.4188,54.4474,54.3519,54.4188,24350.0
2017-08-01 11:15:00,56.95,56.95,56.83,56.86,11417.0,54.3997,54.3997,54.2851,54.3137,11417.0
2017-08-01 11:20:00,56.84,56.94,56.83,56.94,10674.0,54.2946,54.3901,54.2851,54.3901,10674.0
2017-08-01 11:25:00,56.9,56.98,56.81,56.94,30631.0,54.3519,54.4283,54.2659,54.3901,30631.0
2017-08-01 11:30:00,57.01,57.18,57.0,57.05,21815.0,54.457,54.6194,54.4474,54.4952,21815.0
2017-08-01 11:35:00,57.07,57.12,57.05,57.12,11760.0,54.5143,54.5621,54.4952,54.5621,11760.0
2017-08-01 11:40:00,57.13,57.2,57.07,57.07,10998.0,54.5716,54.6385,54.5143,54.5143,10998.0
2017-08-01 11:45:00,57.1,57.16,57.08,57.13,8727.0,54.543,54.6003,54.5239,54.5716,8727.0
2017-08-01 11:50:00,57.11,57.12,56.99,57.02,23695.0,54.5525,54.5621,54.4379,54.4665,23695.0
2017-08-01 11:55:00,57.01,57.06,56.97,56.97,19221.0,54.457,54.5048,54.4188,54.4188,19221.0
2017-08-01 12:00:00,56.97,56.99,56.9,56.93,19543.0,54.4188,54.4379,54.3519,54.3806,19543.0
2017-08-01 12:05:00,56.91,56.97,56.9,56.9,4739.0,54.3615,54.4188,54.3519,54.3519,4739.0
2017-08-01 12:10:00,56.83,56.91,56.82,56.84,4486.0,54.2851,54.3615,54.2755,54.2946,4486.0
2017-08-01 12:15:00,56.84,56.9,56.77,56.85,31374.0,54.2946,54.3519,54.2277,54.3042,31374.0
2017-08-01 12:20:00,56.85,56.88,56.82,56.88,3900.0,54.3042,54.3328,54.2755,54.3328,3900.0
2017-08-01 12:25:00,56.84,56.84,56.75,56.8,7700.0,54.2946,54.2946,54.2086,54.2564,7700.0
2017-08-01 12:30:00,56.81,56.84,56.81,56.84,320.0,54.2659,54.2946,54.2659,54.2946,320.0
2017-08-01 12:35:00,56.87,56.87,56.8,56.8,3400.0,54.3233,54.3233,54.2564,54.2564,3400.0
2017-08-01 12:40:00,56.85,56.85,56.75,56.75,6364.0,54.3042,54.3042,54.2086,54.2086,6364.0
2017-08-01 12:45:00,56.72,56.74,56.62,56.62,12517.0,54.18,54.1991,54.0845,54.0845,12517.0
2017-08-01 12:50:00,56.6,56.68,56.58,56.64,29643.0,54.0654,54.1418,54.0462,54.1036,29643.0
2017-08-01 12:55:00,56.62,56.75,56.61,56.75,6399.0,54.0845,54.2086,54.0749,54.2086,6399.0
2017-08-01 13:00:00,56.76,56.85,56.74,56.84,15270.0,54.2182,54.3042,54.1991,54.2946,15270.0
2017-08-01 13:05:00,56.83,56.92,56.82,56.89,8920.0,54.2851,54.371,54.2755,54.3424,8920.0
2017-08-01 13:10:00,56.91,56.93,56.84,56.87,3945.0,54.3615,54.3806,54.2946,54.3233,3945.0
2017-08-01 13:15:00,56.94,56.97,56.9,56.96,47819.0,54.3901,54.4188,54.3519,54.4092,47819.0
2017-08-01 13:20:00,56.97,57.01,56.93,56.93,8693.0,54.4188,54.457,54.3806,54.3806,8693.0
2017-08-01 13:25:00,56.9,56.91,56.85,56.9,3840.0,54.3519,54.3615,54.3042,54.3519,3840.0
2017-08-01 13:30:00,56.86,56.94,56.86,56.92,8970.0,54.3137,54.3901,54.3137,54.371,8970.0
2017-08-01 13:35:00,56.86,56.88,56.81,56.87,5561.0,54.3137,54.3328,54.2659,54.3233,5561.0
2017-08-01 13:40:00,56.89,57.0,56.89,56.99,6582.0,54.3424,54.4474,54.3424,54.4379,6582.0
2017-08-01 13:45:00,56.98,57.04,56.98,57.03,1550.0,54.4283,54.4856,54.4283,54.4761,1550.0
2017-08-01 13:50:00,57.02,57.05,56.98,56.99,8712.0,54.4665,54.4952,54.4283,54.4379,8712.0
2017-08-01 13:55:00,57.01,57.1,56.96,57.08,7038.0,54.457,54.543,54.4092,54.5239,7038.0
2017-08-01 14:00:00,57.07,57.13,57.06,57.07,19065.0,54.5143,54.5716,54.5048,54.5143,19065.0
2017-08-01 14:05:00,57.06,57.08,56.96,56.97,11743.0,54.5048,54.5239,54.4092,54.4188,11743.0
2017-08-01 14:10:00,56.96,57.03,56.94,57.02,16033.0,54.4092,54.4761,54.3901,54.4665,16033.0
2017-08-01 14:15:00,57.0,57.04,56.99,57.03,1151.0,54.4474,54.4856,54.4379,54.4761,1151.0
2017-08-01 14:20:00,57.02,57.08,56.99,57.06,6556.0,54.4665,54.5239,54.4379,54.5048,6556.0
2017-08-01 14:25:00,57.04,57.09,57.02,57.05,30763.0,54.4856,54.5334,54.4665,54.4952,30763.0
2017-08-01 14:30:00,57.06,57.09,57.03,57.05,3470.0,54.5048,54.5334,54.4761,54.4952,3470.0
2017-08-01 14:35:00,57.02,57.05,56.98,57.02,10351.0,54.4665,54.4952,54.4283,54.4665,10351.0
2017-08-01 14:40:00,57.03,57.06,57.01,57.01,1577.0,54.4761,54.5048,54.457,54.457,1577.0
2017-08-01 14:45:00,56.99,57.09,56.95,57.01,9801.0,54.4379,54.5334,54.3997,54.457,9801.0
2017-08-01 14:50:00,57.0,57.12,56.99,57.12,10216.0,54.4474,54.5621,54.4379,54.5621,10216.0
2017-08-01 14:55:00,57.12,57.17,57.09,57.09,25745.0,54.5621,54.6098,54.5334,54.5334,25745.0
2017-08-01 15:00:00,57.11,57.15,57.03,57.04,19802.0,54.5525,54.5907,54.4761,54.4856,19802.0
2017-08-01 15:05:00,57.05,57.11,57.03,57.1,35431.0,54.4952,54.5525,54.4761,54.543,35431.0
2017-08-01 15:10:00,57.13,57.27,57.11,57.26,85450.0,54.5716,54.7053,54.5525,54.6958,85450.0
2017-08-01 15:15:00,57.27,57.32,57.24,57.25,75239.0,54.7053,54.7531,54.6767,54.6862,75239.0
2017-08-01 15:20:00,57.26,57.27,57.18,57.2,12691.0,54.6958,54.7053,54.6194,54.6385,12691.0
2017-08-01 15:25:00,57.19,57.2,57.13,57.2,18753.0,54.6289,54.6385,54.5716,54.6385,18753.0
2017-08-01 15:30:00,57.19,57.2,57.1,57.11,20619.0,54.6289,54.6385,54.543,54.5525,20619.0
2017-08-01 15:35:00,57.11,57.25,57.11,57.13,104463.0,54.5525,54.6862,54.5525,54.5716,104463.0
2017-08-01 15:40:00,57.13,57.25,57.11,57.25,36421.0,54.5716,54.6862,54.5525,54.6862,36421.0
2017-08-01 15:45:00,57.25,57.3,57.2,57.2,39296.0,54.6862,54.734,54.6385,54.6385,39296.0
2017-08-01 15:50:00,57.22,57.26,57.15,57.22,38073.0,54.6576,54.6958,54.5907,54.6576,38073.0
2017-08-01 15:55:00,57.24,57.39,57.21,57.25,207693.0,54.6767,54.82,54.648,54.6862,207693.0
2017-08-02 09:30:00,57.01,57.11,56.68,56.9,167850.0,54.457,54.5525,54.1418,54.3519,167850.0
2017-08-02 09:35:00,56.92,57.25,56.9,57.2,100264.0,54.371,54.6862,54.3519,54.6385,100264.0
2017-08-02 09:40:00,57.22,57.26,56.75,56.75,84273.0,54.6576,54.6958,54.2086,54.2086,84273.0
2017-08-02 09:45:00,56.75,56.75,56.53,56.6,147042.0,54.2086,54.2086,53.9985,54.0654,147042.0
2017-08-02 09:50:00,56.6,56.66,56.53,56.55,85231.0,54.0654,54.1227,53.9985,54.0176,85231.0
2017-08-02 09:55:00,56.57,56.68,56.48,56.5,105296.0,54.0367,54.1418,53.9507,53.9698,105296.0
2017-08-02 10:00:00,56.52,56.65,56.47,56.48,36956.0,53.9889,54.1131,53.9412,53.9507,36956.0
2017-08-02 10:05:00,56.54,56.64,56.51,56.55,66363.0,54.008,54.1036,53.9794,54.0176,66363.0
2017-08-02 10:10:00,56.55,56.6,56.36,56.4,151310.0,54.0176,54.0654,53.8361,53.8743,151310.0
2017-08-02 10:15:00,56.41,56.43,55.88,55.88,167814.0,53.8839,53.903,53.3776,53.3776,167814.0
2017-08-02 10:20:00,55.88,55.88,55.62,55.62,185033.0,53.3776,53.3776,53.1292,53.1292,185033.0
2017-08-02 10:25:00,55.65,55.79,55.63,55.68,49785.0,53.1579,53.2916,53.1388,53.1865,49785.0
2017-08-02 10:30:00,55.75,55.75,55.48,55.56,84953.0,53.2534,53.2534,52.9955,53.0719,84953.0
2017-08-02 10:35:00,55.52,55.59,55.31,55.5,125865.0,53.0337,53.1006,52.8331,53.0146,125865.0
2017-08-02 10:40:00,55.55,55.55,55.0,55.02,113047.0,53.0624,53.0624,52.537,52.5561,113047.0
2017-08-02 10:45:00,55.02,55.15,54.97,55.02,110034.0,52.5561,52.6803,52.5083,52.5561,110034.0
2017-08-02 10:50:00,55.03,55.22,55.02,55.18,41786.0,52.5657,52.7471,52.5561,52.7089,41786.0
2017-08-02 10:55:00,55.18,55.22,55.03,55.14,36163.0,52.7089,52.7471,52.5657,52.6707,36163.0
2017-08-02 11:00:00,55.15,55.21,54.9,55.0,86485.0,52.6803,52.7376,52.4415,52.537,86485.0
2017-08-02 11:05:00,54.96,55.03,54.75,54.87,54550.0,52.4988,52.5657,52.2982,52.4128,54550.0
2017-08-02 11:10:00,54.88,55.02,54.75,54.98,65315.0,52.4224,52.5561,52.2982,52.5179,65315.0
2017-08-02 11:15:00,54.98,55.29,54.97,55.27,53023.0,52.5179,52.814,52.5083,52.7949,53023.0
2017-08-02 11:20:00,55.29,55.41,55.23,55.35,45500.0,52.814,52.9286,52.7567,52.8713,45500.0
2017-08-02 11:25:00,55.37,55.4,55.33,55.38,25177.0,52.8904,52.9191,52.8522,52.9,25177.0
2017-08-02 11:30:00,55.4,55.45,55.28,55.33,168459.0,52.9191,52.9668,52.8045,52.8522,168459.0
2017-08-02 11:35:00,55.31,55.4,55.25,55.34,21856.0,52.8331,52.9191,52.7758,52.8618,21856.0
2017-08-02 11:40:00,55.32,55.41,55.24,55.39,26075.0,52.8427,52.9286,52.7663,52.9095,26075.0
2017-08-02 11:45:00,55.41,55.55,55.41,55.42,30067.0,52.9286,53.0624,52.9286,52.9382,30067.0
2017-08-02 11:50:00,55.41,55.43,55.25,55.26,22867.0,52.9286,52.9477,52.7758,52.7854,22867.0
2017-08-02 11:55:00,55.29,55.3,55.18,55.18,27700.0,52.814,52.8236,52.7089,52.7089,27700.0
2017-08-02 12:00:00,55.17,55.27,55.16,55.19,11096.0,52.6994,52.7949,52.6898,52.7185,11096.0
2017-08-02 12:05:00,55.16,55.22,55.13,55.14,18402.0,52.6898,52.7471,52.6612,52.6707,18402.0
2017-08-02 12:10:00,55.13,55.15,55.08,55.13,10221.0,52.6612,52.6803,52.6134,52.6612,10221.0
2017-08-02 12:15:00,55.14,55.15,55.05,55.05,13932.0,52.6707,52.6803,52.5848,52.5848,13932.0
2017-08-02 12:20:00,55.07,55.09,55.0,55.0,16900.0,52.6039,52.623,52.537,52.537,16900.0
2017-08-02 12:25:00,55.0,55.01,54.92,54.93,16624.0,52.537,52.5466,52.4606,52.4701,16624.0
2017-08-02 12:30:00,54.94,54.96,54.85,54.85,22463.0,52.4797,52.4988,52.3937,52.3937,22463.0
2017-08-02 12:35:00,54.86,55.02,54.85,55.0,13960.0,52.4033,52.5561,52.3937,52.537,13960.0
2017-08-02 12:40:00,54.94,55.08,54.94,55.08,20040.0,52.4797,52.6134,52.4797,52.6134,20040.0
2017-08-02 12:45:00,55.09,55.2,55.06,55.12,76450.0,52.623,52.728,52.5943,52.6516,76450.0
2017-08-02 12:50:00,55.1,55.11,55.0,55.09,23362.0,52.6325,52.6421,52.537,52.623,23362.0
2017-08-02 12:55:00,55.08,55.17,55.06,55.17,24228.0,52.6134,52.6994,52.5943,52.6994,24228.0
2017-08-02 13:00:00,55.13,55.13,55.04,55.11,8627.0,52.6612,52.6612,52.5752,52.6421,8627.0
2017-08-02 13:05:00,55.13,55.3,55.1,55.3,16809.0,52.6612,52.8236,52.6325,52.8236,16809.0
2017-08-02 13:10:00,55.32,55.32,55.22,55.23,9980.0,52.8427,52.8427,52.7471,52.7567,9980.0
2017-08-02 13:15:00,55.25,55.29,55.17,55.17,27629.0,52.7758,52.814,52.6994,52.6994,27629.0
2017-08-02 13:20:00,55.21,55.27,55.15,55.21,28395.0,52.7376,52.7949,52.6803,52.7376,28395.0
2017-08-02 13:25:00,55.15,55.22,55.13,55.16,5982.0,52.6803,52.7471,52.6612,52.6898,5982.0
2017-08-02 13:30:00,55.2,55.27,55.13,55.25,22686.0,52.728,52.7949,52.6612,52.7758,22686.0
2017-08-02 13:35:00,55.27,55.31,55.2,55.3,28627.0,52.7949,52.8331,52.728,52.8236,28627.0
2017-08-02 13:40:00,55.32,55.45,55.32,55.42,56353.0,52.8427,52.9668,52.8427,52.9382,56353.0
2017-08-02 13:45:00,55.43,55.54,55.41,55.48,46156.0,52.9477,53.0528,52.9286,52.9955,46156.0
2017-08-02 13:50:00,55.45,55.5,55.43,55.45,24239.0,52.9668,53.0146,52.9477,52.9668,24239.0
2017-08-02 13:55:00,55.45,55.51,55.45,55.47,12553.0,52.9668,53.0242,52.9668,52.986,12553.0
2017-08-02 14:00:00,55.51,55.53,55.46,55.48,23267.0,53.0242,53.0433,52.9764,52.9955,23267.0
2017-08-02 14:05:00,55.49,55.51,55.43,55.5,46476.0,53.0051,53.0242,52.9477,53.0146,46476.0
2017-08-02 14:10:00,55.47,55.48,55.43,55.44,51970.0,52.986,52.9955,52.9477,52.9573,51970.0
2017-08-02 14:15:00,55.41,55.46,55.4,55.45,28439.0,52.9286,52.9764,52.9191,52.9668,28439.0
2017-08-02 14:20:00,55.43,55.52,55.43,55.48,82726.0,52.9477,53.0337,52.9477,52.9955,82726.0
2017-08-02 14:25:00,55.5,55.63,55.46,55.56,74362.0,53.0146,53.1388,52.9764,53.0719,74362.0
2017-08-02 14:30:00,55.56,55.8,55.55,55.69,35955.0,53.0719,53.3012,53.0624,53.1961,35955.0
2017-08-02 14:35:00,55.68,55.77,55.65,55.77,38970.0,53.1865,53.2725,53.1579,53.2725,38970.0
2017-08-02 14:40:00,55.8,55.8,55.65,55.68,29992.0,53.3012,53.3012,53.1579,53.1865,29992.0
2017-08-02 14:45:00,55.66,55.77,55.65,55.75,38517.0,53.1674,53.2725,53.1579,53.2534,38517.0
2017-08-02 14:50:00,55.75,55.8,55.63,55.65,30166.0,53.2534,53.3012,53.1388,53.1579,30166.0
2017-08-02 14:55:00,55.68,55.79,55.67,55.77,6251.0,53.1865,53.2916,53.177,53.2725,6251.0
2017-08-02 15:00:00,55.76,55.77,55.67,55.71,22129.0,53.263,53.2725,53.177,53.2152,22129.0
2017-08-02 15:05:00,55.69,55.7,55.63,55.66,12148.0,53.1961,53.2057,53.1388,53.1674,12148.0
2017-08-02 15:10:00,55.68,55.71,55.6,55.61,8918.0,53.1865,53.2152,53.1101,53.1197,8918.0
2017-08-02 15:15:00,55.58,55.59,55.42,55.5,87448.0,53.091,53.1006,52.9382,53.0146,87448.0
2017-08-02 15:20:00,55.48,55.54,55.47,55.49,21314.0,52.9955,53.0528,52.986,53.0051,21314.0
2017-08-02 15:25:00,55.49,55.54,55.45,55.5,24191.0,53.0051,53.0528,52.9668,53.0146,24191.0
2017-08-02 15:30:00,55.49,55.49,55.29,55.31,25936.0,53.0051,53.0051,52.814,52.8331,25936.0
2017-08-02 15:35:00,55.3,55.46,55.26,55.43,41552.0,52.8236,52.9764,52.7854,52.9477,41552.0
2017-08-02 15:40:00,55.45,55.47,55.35,55.41,25369.0,52.9668,52.986,52.8713,52.9286,25369.0
2017-08-02 15:45:00,55.41,55.47,55.36,55.37,34452.0,52.9286,52.986,52.8809,52.8904,34452.0
2017-08-02 15:50:00,55.37,55.47,55.34,55.43,52473.0,52.8904,52.986,52.8618,52.9477,52473.0
2017-08-02 15:55:00,55.44,55.54,55.37,55.4,157637.0,52.9573,53.0528,52.8904,52.9191,157637.0
2017-08-03 09:30:00,55.54,55.55,55.19,55.25,133065.0,53.0528,53.0624,52.7185,52.7758,133065.0
2017-08-03 09:35:00,55.2,55.53,55.12,55.43,86105.0,52.728,53.0433,52.6516,52.9477,86105.0
2017-08-03 09:40:00,55.47,55.65,55.34,55.61,69312.0,52.986,53.1579,52.8618,53.1197,69312.0
2017-08-03 09:45:00,55.55,55.7,55.44,55.56,47882.0,53.0624,53.2057,52.9573,53.0719,47882.0
2017-08-03 09:50:00,55.56,55.64,55.28,55.3,56700.0,53.0719,53.1483,52.8045,52.8236,56700.0
2017-08-03 09:55:00,55.29,55.39,55.18,55.29,60314.0,52.814,52.9095,52.7089,52.814,60314.0
2017-08-03 10:00:00,55.28,55.34,55.14,55.17,33943.0,52.8045,52.8618,52.6707,52.6994,33943.0
2017-08-03 10:05:00,55.18,55.18,55.05,55.06,34367.0,52.7089,52.7089,52.5848,52.5943,34367.0
2017-08-03 10:10:00,55.07,55.1,54.86,54.98,43121.0,52.6039,52.6325,52.4033,52.5179,43121.0
2017-08-03 10:15:00,54.99,55.13,54.99,55.04,68034.0,52.5274,52.6612,52.5274,52.5752,68034.0
2017-08-03 10:20:00,55.05,55.06,54.87,55.0,75881.0,52.5848,52.5943,52.4128,52.537,75881.0
2017-08-03 10:25:00,55.0,55.16,55.0,55.14,17282.0,52.537,52.6898,52.537,52.6707,17282.0
2017-08-03 10:30:00,55.17,55.38,55.17,55.29,48251.0,52.6994,52.9,52.6994,52.814,48251.0
2017-08-03 10:35:00,55.26,55.29,55.13,55.14,23672.0,52.7854,52.814,52.6612,52.6707,23672.0
2017-08-03 10:40:00,55.17,55.29,55.15,55.25,13671.0,52.6994,52.814,52.6803,52.7758,13671.0
2017-08-03 10:45:00,55.28,55.32,55.16,55.25,8990.0,52.8045,52.8427,52.6898,52.7758,8990.0
2017-08-03 10:50:00,55.21,55.21,55.05,55.06,14641.0,52.7376,52.7376,52.5848,52.5943,14641.0
2017-08-03 10:55:00,55.08,55.18,55.02,55.18,11327.0,52.6134,52.7089,52.5561,52.7089,11327.0
2017-08-03 11:00:00,55.1,55.26,55.09,55.13,21292.0,52.6325,52.7854,52.623,52.6612,21292.0
2017-08-03 11:05:00,55.15,55.15,54.89,55.02,56471.0,52.6803,52.6803,52.4319,52.5561,56471.0
2017-08-03 11:10:00,55.04,55.08,54.94,54.97,26716.0,52.5752,52.6134,52.4797,52.5083,26716.0
2017-08-03 11:15:00,54.94,55.02,54.87,54.96,31643.0,52.4797,52.5561,52.4128,52.4988,31643.0
2017-08-03 11:20:00,54.95,55.05,54.93,54.96,25567.0,52.4892,52.5848,52.4701,52.4988,25567.0
2017-08-03 11:25:00,54.95,55.16,54.95,55.14,8746.0,52.4892,52.6898,52.4892,52.6707,8746.0
2017-08-03 11:30:00,55.13,55.13,54.85,54.89,33856.0,52.6612,52.6612,52.3937,52.4319,33856.0
2017-08-03 11:35:00,54.92,55.04,54.92,55.0,5863.0,52.4606,52.5752,52.4606,52.537,5863.0
2017-08-03 11:40:00,54.98,55.06,54.96,55.06,7532.0,52.5179,52.5943,52.4988,52.5943,7532.0
2017-08-03 11:45:00,55.1,55.1,55.01,55.01,6044.0,52.6325,52.6325,52.5466,52.5466,6044.0
2017-08-03 11:50:00,55.03,55.16,54.99,55.16,31539.0,52.5657,52.6898,52.5274,52.6898,31539.0
2017-08-03 11:55:00,55.17,55.19,55.0,55.02,21758.0,52.6994,52.7185,52.537,52.5561,21758.0
2017-08-03 12:00:00,55.0,55.05,54.94,54.95,12456.0,52.537,52.5848,52.4797,52.4892,12456.0
2017-08-03 12:05:00,54.95,55.03,54.9,54.9,10681.0,52.4892,52.5657,52.4415,52.4415,10681.0
2017-08-03 12:10:00,54.89,54.95,54.84,54.88,40064.0,52.4319,52.4892,52.3842,52.4224,40064.0
2017-08-03 12:15:00,54.91,54.94,54.89,54.94,6655.0,52.451,52.4797,52.4319,52.4797,6655.0
2017-08-03 12:20:00,54.93,54.97,54.92,54.95,5050.0,52.4701,52.5083,52.4606,52.4892,5050.0
2017-08-03 12:25:00,55.0,55.06,54.89,54.92,12314.0,52.537,52.5943,52.4319,52.4606,12314.0
2017-08-03 12:30:00,54.95,55.01,54.89,55.0,3489.0,52.4892,52.5466,52.4319,52.537,3489.0
2017-08-03 12:35:00,55.0,55.13,55.0,55.13,21924.0,52.537,52.6612,52.537,52.6612,21924.0
2017-08-03 12:40:00,55.06,55.06,54.92,54.92,17375.0,52.5943,52.5943,52.4606,52.4606,17375.0
2017-08-03 12:45:00,54.95,54.97,54.9,54.96,6225.0,52.4892,52.5083,52.4415,52.4988,6225.0
2017-08-03 12:50:00,54.97,55.06,54.96,55.04,6300.0,52.5083,52.5943,52.4988,52.5752,6300.0
2017-08-03 12:55:00,55.04,55.06,54.96,55.06,12197.0,52.5752,52.5943,52.4988,52.5943,12197.0
2017-08-03 13:00:00,55.05,55.08,55.02,55.04,8133.0,52.5848,52.6134,52.5561,52.5752,8133.0
2017-08-03 13:05:00,55.02,55.05,54.99,55.0,2633.0,52.5561,52.5848,52.5274,52.537,2633.0
2017-08-03 13:10:00,55.0,55.0,54.84,54.86,20174.0,52.537,52.537,52.3842,52.4033,20174.0
2017-08-03 13:15:00,54.89,54.89,54.76,54.82,20841.0,52.4319,52.4319,52.3077,52.3651,20841.0
2017-08-03 13:20:00,54.86,54.9,54.81,54.84,22181.0,52.4033,52.4415,52.3555,52.3842,22181.0
2017-08-03 13:25:00,54.84,54.84,54.68,54.69,172209.0,52.3842,52.3842,52.2313,52.2409,172209.0
2017-08-03 13:30:00,54.7,54.71,54.46,54.7,142495.0,52.2504,52.26,52.0212,52.2504,142495.0
2017-08-03 13:35:00,54.7,54.9,54.7,54.88,16558.0,52.2504,52.4415,52.2504,52.4224,16558.0
2017-08-03 13:40:00,54.89,54.97,54.87,54.93,22251.0,52.4319,52.5083,52.4128,52.4701,22251.0
2017-08-03 13:45:00,54.91,54.92,54.8,54.8,6766.0,52.451,52.4606,52.346,52.346,6766.0
2017-08-03 13:50:00,54.79,54.88,54.76,54.76,42132.0,52.3364,52.4224,52.3077,52.3077,42132.0
2017-08-03 13:55:00,54.79,54.79,54.74,54.78,7432.0,52.3364,52.3364,52.2886,52.3269,7432.0
2017-08-03 14:00:00,54.76,54.76,54.55,54.57,26750.0,52.3077,52.3077,52.1072,52.1263,26750.0
2017-08-03 14:05:00,54.55,54.57,54.5,54.5,36941.0,52.1072,52.1263,52.0594,52.0594,36941.0
2017-08-03 14:10:00,54.49,54.6,54.44,54.59,24490.0,52.0498,52.1549,52.0021,52.1454,24490.0
2017-08-03 14:15:00,54.58,54.65,54.58,54.61,6265.0,52.1358,52.2027,52.1358,52.1645,6265.0
2017-08-03 14:20:00,54.67,54.75,54.66,54.74,32304.0,52.2218,52.2982,52.2122,52.2886,32304.0
2017-08-03 14:25:00,54.74,54.78,54.71,54.76,19946.0,52.2886,52.3269,52.26,52.3077,19946.0
2017-08-03 14:30:00,54.73,54.8,54.73,54.77,11546.0,52.2791,52.346,52.2791,52.3173,11546.0
2017-08-03 14:35:00,54.77,54.78,54.58,54.6,9900.0,52.3173,52.3269,52.1358,52.1549,9900.0
2017-08-03 14:40:00,54.59,54.62,54.54,54.59,9155.0,52.1454,52.174,52.0976,52.1454,9155.0
2017-08-03 14:45:00,54.6,54.64,54.55,54.56,41829.0,52.1549,52.1931,52.1072,52.1167,41829.0
2017-08-03 14:50:00,54.55,54.59,54.51,54.52,23113.0,52.1072,52.1454,52.0689,52.0785,23113.0
2017-08-03 14:55:00,54.51,54.57,54.49,54.52,26498.0,52.0689,52.1263,52.0498,52.0785,26498.0
2017-08-03 15:00:00,54.52,54.63,54.51,54.55,23070.0,52.0785,52.1836,52.0689,52.1072,23070.0
2017-08-03 15:05:00,54.5,54.62,54.5,54.62,6885.0,52.0594,52.174,52.0594,52.174,6885.0
2017-08-03 15:10:00,54.59,54.61,54.53,54.54,5705.0,52.1454,52.1645,52.088,52.0976,5705.0
2017-08-03 15:15:00,54.55,54.61,54.54,54.6,16389.0,52.1072,52.1645,52.0976,52.1549,16389.0
2017-08-03 15:20:00,54.59,54.62,54.53,54.56,23836.0,52.1454,52.174,52.088,52.1167,23836.0
2017-08-03 15:25:00,54.53,54.57,54.49,54.51,15774.0,52.088,52.1263,52.0498,52.0689,15774.0
2017-08-03 15:30:00,54.51,54.53,54.21,54.3,139191.0,52.0689,52.088,51.7824,51.8683,139191.0
2017-08-03 15:35:00,54.29,54.3,54.08,54.27,88438.0,51.8588,51.8683,51.6582,51.8397,88438.0
2017-08-03 15:40:00,54.28,54.4,54.26,54.34,42006.0,51.8492,51.9639,51.8301,51.9066,42006.0
2017-08-03 15:45:00,54.37,54.47,54.35,54.46,82186.0,51.9352,52.0307,51.9161,52.0212,82186.0
2017-08-03 15:50:00,54.47,54.57,54.45,54.54,59614.0,52.0307,52.1263,52.0116,52.0976,59614.0
2017-08-03 15:55:00,54.54,54.6,54.35,54.56,184548.0,52.0976,52.1549,51.9161,52.1167,184548.0
2017-08-04 09:30:00,54.96,54.99,54.6,54.66,128705.0,52.4988,52.5274,52.1549,52.2122,128705.0
2017-08-04 09:35:00,54.67,54.92,54.65,54.9,84442.0,52.2218,52.4606,52.2027,52.4415,84442.0
2017-08-04 09:40:00,54.92,55.08,54.78,54.79,101704.0,52.4606,52.6134,52.3269,52.3364,101704.0
2017-08-04 09:45:00,54.82,54.91,54.67,54.89,77410.0,52.3651,52.451,52.2218,52.4319,77410.0
2017-08-04 09:50:00,54.9,54.97,54.73,54.88,37219.0,52.4415,52.5083,52.2791,52.4224,37219.0
2017-08-04 09:55:00,54.88,54.95,54.71,54.78,39927.0,52.4224,52.4892,52.26,52.3269,39927.0
2017-08-04 10:00:00,54.78,54.96,54.68,54.74,54307.0,52.3269,52.4988,52.2313,52.2886,54307.0
2017-08-04 10:05:00,54.74,54.85,54.46,54.51,88071.0,52.2886,52.3937,52.0212,52.0689,88071.0
2017-08-04 10:10:00,54.54,54.75,54.54,54.73,43300.0,52.0976,52.2982,52.0976,52.2791,43300.0
2017-08-04 10:15:00,54.69,55.0,54.69,54.99,34811.0,52.2409,52.537,52.2409,52.5274,34811.0
2017-08-04 10:20:00,55.0,55.03,54.93,54.98,40776.0,52.537,52.5657,52.4701,52.5179,40776.0
2017-08-04 10:25:00,55.0,55.27,55.0,55.18,80025.0,52.537,52.7949,52.537,52.7089,80025.0
2017-08-04 10:30:00,55.2,55.35,55.17,55.23,69273.0,52.728,52.8713,52.6994,52.7567,69273.0
2017-08-04 10:35:00,55.22,55.34,55.15,55.3,52226.0,52.7471,52.8618,52.6803,52.8236,52226.0
2017-08-04 10:40:00,55.3,55.4,55.17,55.17,43843.0,52.8236,52.9191,52.6994,52.6994,43843.0
2017-08-04 10:45:00,55.18,55.25,55.15,55.21,34648.0,52.7089,52.7758,52.6803,52.7376,34648.0
2017-08-04 10:50:00,55.22,55.26,54.96,55.06,56930.0,52.7471,52.7854,52.4988,52.5943,56930.0
2017-08-04 10:55:00,55.06,55.23,55.06,55.16,24642.0,52.5943,52.7567,52.5943,52.6898,24642.0
2017-08-04 11:00:00,55.2,55.25,55.11,55.25,31961.0,52.728,52.7758,52.6421,52.7758,31961.0
2017-08-04 11:05:00,55.27,55.33,55.22,55.29,22567.0,52.7949,52.8522,52.7471,52.814,22567.0
2017-08-04 11:10:00,55.28,55.31,55.21,55.27,22000.0,52.8045,52.8331,52.7376,52.7949,22000.0
2017-08-04 11:15:00,55.28,55.4,55.28,55.38,26954.0,52.8045,52.9191,52.8045,52.9,26954.0
2017-08-04 11:20:00,55.4,55.4,55.23,55.31,55042.0,52.9191,52.9191,52.7567,52.8331,55042.0
2017-08-04 11:25:00,55.32,55.35,55.26,55.3,20149.0,52.8427,52.8713,52.7854,52.8236,20149.0
2017-08-04 11:30:00,55.3,55.35,55.2,55.2,15638.0,52.8236,52.8713,52.728,52.728,15638.0
2017-08-04 11:35:00,55.23,55.26,55.2,55.24,6526.0,52.7567,52.7854,52.728,52.7663,6526.0
2017-08-04 11:40:00,55.28,55.32,55.24,55.29,20990.0,52.8045,52.8427,52.7663,52.814,20990.0
2017-08-04 11:45:00,55.31,55.34,55.13,55.23,27877.0,52.8331,52.8618,52.6612,52.7567,27877.0
2017-08-04 11:50:00,55.23,55.24,55.1,55.13,16110.0,52.7567,52.7663,52.6325,52.6612,16110.0
2017-08-04 11:55:00,55.13,55.18,55.06,55.18,32238.0,52.6612,52.7089,52.5943,52.7089,32238.0
2017-08-04 12:00:00,55.21,55.23,55.2,55.22,7971.0,52.7376,52.7567,52.728,52.7471,7971.0
2017-08-04 12:05:00,55.23,55.27,55.18,55.25,8750.0,52.7567,52.7949,52.7089,52.7758,8750.0
2017-08-04 12:10:00,55.26,55.3,55.18,55.25,10204.0,52.7854,52.8236,52.7089,52.7758,10204.0
2017-08-04 12:15:00,55.19,55.26,55.16,55.26,8215.0,52.7185,52.7854,52.6898,52.7854,8215.0
2017-08-04 12:20:00,55.22,55.29,55.22,55.28,1934.0,52.7471,52.814,52.7471,52.8045,1934.0
2017-08-04 12:25:00,55.3,55.3,55.2,55.28,8249.0,52.8236,52.8236,52.728,52.8045,8249.0
2017-08-04 12:30:00,55.27,55.3,55.24,55.26,11049.0,52.7949,52.8236,52.7663,52.7854,11049.0
2017-08-04 12:35:00,55.25,55.33,55.22,55.31,34848.0,52.7758,52.8522,52.7471,52.8331,34848.0
2017-08-04 12:40:00,55.33,55.34,55.29,55.31,16328.0,52.8522,52.8618,52.814,52.8331,16328.0
2017-08-04 12:45:00,55.29,55.35,55.29,55.34,32930.0,52.814,52.8713,52.814,52.8618,32930.0
2017-08-04 12:50:00,55.33,55.43,55.29,55.4,55176.0,52.8522,52.9477,52.814,52.9191,55176.0
2017-08-04 12:55:00,55.39,55.42,55.34,55.37,8176.0,52.9095,52.9382,52.8618,52.8904,8176.0
2017-08-04 13:00:00,55.35,55.42,55.35,55.41,6551.0,52.8713,52.9382,52.8713,52.9286,6551.0
2017-08-04 13:05:00,55.37,55.37,55.29,55.37,10754.0,52.8904,52.8904,52.814,52.8904,10754.0
2017-08-04 13:10:00,55.36,55.39,55.27,55.27,22772.0,52.8809,52.9095,52.7949,52.7949,22772.0
2017-08-04 13:15:00,55.29,55.35,55.18,55.28,29513.0,52.814,52.8713,52.7089,52.8045,29513.0
2017-08-04 13:20:00,55.29,55.37,55.29,55.31,13323.0,52.814,52.8904,52.814,52.8331,13323.0
2017-08-04 13:25:00,55.3,55.32,55.26,55.26,1021.0,52.8236,52.8427,52.7854,52.7854,1021.0
2017-08-04 13:30:00,55.27,55.32,55.25,55.32,12800.0,52.7949,52.8427,52.7758,52.8427,12800.0
2017-08-04 13:35:00,55.31,55.31,55.27,55.27,4381.0,52.8331,52.8331,52.7949,52.7949,4381.0
2017-08-04 13:40:00,55.27,55.32,55.24,55.29,11547.0,52.7949,52.8427,52.7663,52.814,11547.0
2017-08-04 13:45:00,55.26,55.3,55.25,55.3,2203.0,52.7854,52.8236,52.7758,52.8236,2203.0
2017-08-04 13:50:00,55.3,55.31,55.25,55.28,10765.0,52.8236,52.8331,52.7758,52.8045,10765.0
2017-08-04 13:55:00,55.3,55.35,55.29,55.34,6675.0,52.8236,52.8713,52.814,52.8618,6675.0
2017-08-04 14:00:00,55.33,55.4,55.33,55.4,23496.0,52.8522,52.9191,52.8522,52.9191,23496.0
2017-08-04 14:05:00,55.39,55.41,55.27,55.27,32441.0,52.9095,52.9286,52.7949,52.7949,32441.0
2017-08-04 14:10:00,55.27,55.29,55.21,55.23,10363.0,52.7949,52.814,52.7376,52.7567,10363.0
2017-08-04 14:15:00,55.22,55.28,55.21,55.24,8950.0,52.7471,52.8045,52.7376,52.7663,8950.0
2017-08-04 14:20:00,55.27,55.29,55.18,55.21,15616.0,52.7949,52.814,52.7089,52.7376,15616.0
2017-08-04 14:25:00,55.18,55.23,55.15,55.15,37642.0,52.7089,52.7567,52.6803,52.6803,37642.0
2017-08-04 14:30:00,55.13,55.15,55.09,55.09,13829.0,52.6612,52.6803,52.623,52.623,13829.0
2017-08-04 14:35:00,55.1,55.17,55.07,55.16,14118.0,52.6325,52.6994,52.6039,52.6898,14118.0
2017-08-04 14:40:00,55.15,55.23,55.15,55.19,9118.0,52.6803,52.7567,52.6803,52.7185,9118.0
2017-08-04 14:45:00,55.21,55.23,55.14,55.16,5451.0,52.7376,52.7567,52.6707,52.6898,5451.0
2017-08-04 14:50:00,55.17,55.23,55.17,55.21,8771.0,52.6994,52.7567,52.6994,52.7376,8771.0
2017-08-04 14:55:00,55.21,55.24,55.18,55.21,20514.0,52.7376,52.7663,52.7089,52.7376,20514.0
2017-08-04 15:00:00,55.22,55.25,55.18,55.25,7926.0,52.7471,52.7758,52.7089,52.7758,7926.0
2017-08-04 15:05:00,55.22,55.27,55.21,55.23,18372.0,52.7471,52.7949,52.7376,52.7567,18372.0
2017-08-04 15:10:00,55.22,55.28,55.21,55.28,5919.0,52.7471,52.8045,52.7376,52.8045,5919.0
2017-08-04 15:15:00,55.26,55.28,55.23,55.25,5585.0,52.7854,52.8045,52.7567,52.7758,5585.0
2017-08-04 15:20:00,55.23,55.34,55.22,55.33,12078.0,52.7567,52.8618,52.7471,52.8522,12078.0
2017-08-04 15:25:00,55.32,55.33,55.26,55.3,12969.0,52.8427,52.8522,52.7854,52.8236,12969.0
2017-08-04 15:30:00,55.29,55.31,55.2,55.26,18158.0,52.814,52.8331,52.728,52.7854,18158.0
2017-08-04 15:35:00,55.26,55.26,55.15,55.17,16351.0,52.7854,52.7854,52.6803,52.6994,16351.0
2017-08-04 15:40:00,55.16,55.19,55.13,55.16,13961.0,52.6898,52.7185,52.6612,52.6898,13961.0
2017-08-04 15:45:00,55.19,55.25,55.16,55.17,17499.0,52.7185,52.7758,52.6898,52.6994,17499.0
2017-08-04 15:50:00,55.18,55.29,55.16,55.28,48798.0,52.7089,52.814,52.6898,52.8045,48798.0
2017-08-04 15:55:00,55.29,55.39,55.27,55.29,145659.0,52.814,52.9095,52.7949,52.814,145659.0
2017-08-07 09:30:00,55.56,55.58,55.18,55.19,107118.0,53.0719,53.091,52.7089,52.7185,107118.0
2017-08-07 09:35:00,55.2,55.4,55.15,55.38,48842.0,52.728,52.9191,52.6803,52.9,48842.0
2017-08-07 09:40:00,55.33,55.37,55.03,55.23,133176.0,52.8522,52.8904,52.5657,52.7567,133176.0
2017-08-07 09:45:00,55.31,55.52,55.23,55.43,39544.0,52.8331,53.0337,52.7567,52.9477,39544.0
2017-08-07 09:50:00,55.42,55.52,55.28,55.49,24026.0,52.9382,53.0337,52.8045,53.0051,24026.0
2017-08-07 09:55:00,55.48,55.49,55.3,55.38,28670.0,52.9955,53.0051,52.8236,52.9,28670.0
2017-08-07 10:00:00,55.48,55.49,55.4,55.42,9617.0,52.9955,53.0051,52.9191,52.9382,9617.0
2017-08-07 10:05:00,55.46,55.47,55.3,55.3,20592.0,52.9764,52.986,52.8236,52.8236,20592.0
2017-08-07 10:10:00,55.31,55.33,55.14,55.15,32343.0,52.8331,52.8522,52.6707,52.6803,32343.0
2017-08-07 10:15:00,55.14,55.3,55.14,55.29,37438.0,52.6707,52.8236,52.6707,52.814,37438.0
2017-08-07 10:20:00,55.26,55.26,55.09,55.13,23928.0,52.7854,52.7854,52.623,52.6612,23928.0
2017-08-07 10:25:00,55.12,55.16,54.97,54.98,43107.0,52.6516,52.6898,52.5083,52.5179,43107.0
2017-08-07 10:30:00,54.97,55.15,54.95,55.1,20295.0,52.5083,52.6803,52.4892,52.6325,20295.0
2017-08-07 10:35:00,55.09,55.18,55.07,55.17,7500.0,52.623,52.7089,52.6039,52.6994,7500.0
2017-08-07 10:40:00,55.17,55.17,54.76,54.77,29401.0,52.6994,52.6994,52.3077,52.3173,29401.0
2017-08-07 10:45:00,54.76,54.99,54.7,54.92,45364.0,52.3077,52.5274,52.2504,52.4606,45364.0
2017-08-07 10:50:00,54.93,55.18,54.91,55.12,31874.0,52.4701,52.7089,52.451,52.6516,31874.0
2017-08-07 10:55:00,55.16,55.19,55.05,55.17,7550.0,52.6898,52.7185,52.5848,52.6994,7550.0
2017-08-07 11:00:00,55.14,55.25,55.09,55.15,14114.0,52.6707,52.7758,52.623,52.6803,14114.0
2017-08-07 11:05:00,55.13,55.19,55.08,55.08,5699.0,52.6612,52.7185,52.6134,52.6134,5699.0
2017-08-07 11:10:00,55.1,55.19,55.1,55.18,7432.0,52.6325,52.7185,52.6325,52.7089,7432.0
2017-08-07 11:15:00,55.16,55.16,54.99,55.05,29300.0,52.6898,52.6898,52.5274,52.5848,29300.0
2017-08-07 11:20:00,55.05,55.1,55.03,55.06,23700.0,52.5848,52.6325,52.5657,52.5943,23700.0
2017-08-07 11:25:00,55.06,55.21,55.06,55.19,13312.0,52.5943,52.7376,52.5943,52.7185,13312.0
2017-08-07 11:30:00,55.19,55.26,55.18,55.23,10930.0,52.7185,52.7854,52.7089,52.7567,10930.0
2017-08-07 11:35:00,55.24,55.77,55.23,55.77,218244.0,52.7663,53.2725,52.7567,53.2725,218244.0
2017-08-07 11:40:00,55.75,55.83,55.63,55.66,47923.0,53.2534,53.3298,53.1388,53.1674,47923.0
2017-08-07 11:45:00,55.67,55.73,55.6,55.69,55776.0,53.177,53.2343,53.1101,53.1961,55776.0
2017-08-07 11:50:00,55.7,55.72,55.63,55.68,13330.0,53.2057,53.2248,53.1388,53.1865,13330.0
2017-08-07 11:55:00,55.68,55.76,55.68,55.71,22136.0,53.1865,53.263,53.1865,53.2152,22136.0
2017-08-07 12:00:00,55.7,55.76,55.69,55.76,18427.0,53.2057,53.263,53.1961,53.263,18427.0
2017-08-07 12:05:00,55.75,55.77,55.7,55.72,13583.0,53.2534,53.2725,53.2057,53.2248,13583.0
2017-08-07 12:10:00,55.74,55.78,55.7,55.77,15090.0,53.2439,53.2821,53.2057,53.2725,15090.0
2017-08-07 12:15:00,55.77,55.83,55.72,55.72,32424.0,53.2725,53.3298,53.2248,53.2248,32424.0
2017-08-07 12:20:00,55.74,55.78,55.71,55.78,22494.0,53.2439,53.2821,53.2152,53.2821,22494.0
2017-08-07 12:25:00,55.79,55.82,55.7,55.75,13456.0,53.2916,53.3203,53.2057,53.2534,13456.0
2017-08-07 12:30:00,55.77,55.79,55.72,55.77,25381.0,53.2725,53.2916,53.2248,53.2725,25381.0
2017-08-07 12:35:00,55.77,55.77,55.73,55.77,6585.0,53.2725,53.2725,53.2343,53.2725,6585.0
2017-08-07 12:40:00,55.76,55.8,55.72,55.78,10285.0,53.263,53.3012,53.2248,53.2821,10285.0
2017-08-07 12:45:00,55.76,55.8,55.75,55.8,7751.0,53.263,53.3012,53.2534,53.3012,7751.0
2017-08-07 12:50:00,55.8,55.88,55.79,55.86,40759.0,53.3012,53.3776,53.2916,53.3585,40759.0
2017-08-07 12:55:00,55.86,55.91,55.82,55.88,14858.0,53.3585,53.4062,53.3203,53.3776,14858.0
2017-08-07 13:00:00,55.9,55.96,55.86,55.93,159223.0,53.3967,53.454,53.3585,53.4254,159223.0
2017-08-07 13:05:00,55.95,56.03,55.95,55.96,82855.0,53.4445,53.5209,53.4445,53.454,82855.0
2017-08-07 13:10:00,55.94,55.94,55.85,55.88,23500.0,53.4349,53.4349,53.3489,53.3776,23500.0
2017-08-07 13:15:00,55.85,55.89,55.8,55.81,20427.0,53.3489,53.3871,53.3012,53.3107,20427.0
2017-08-07 13:20:00,55.82,55.85,55.79,55.8,14679.0,53.3203,53.3489,53.2916,53.3012,14679.0
2017-08-07 13:25:00,55.79,55.85,55.76,55.83,29105.0,53.2916,53.3489,53.263,53.3298,29105.0
2017-08-07 13:30:00,55.84,55.89,55.83,55.83,11181.0,53.3394,53.3871,53.3298,53.3298,11181.0
2017-08-07 13:35:00,55.85,55.85,55.74,55.77,20465.0,53.3489,53.3489,53.2439,53.2725,20465.0
2017-08-07 13:40:00,55.76,55.77,55.6,55.7,48433.0,53.263,53.2725,53.1101,53.2057,48433.0
2017-08-07 13:45:00,55.71,55.71,55.69,55.71,7344.0,53.2152,53.2152,53.1961,53.2152,7344.0
2017-08-07 13:50:00,55.65,55.65,55.43,55.45,28361.0,53.1579,53.1579,52.9477,52.9668,28361.0
2017-08-07 13:55:00,55.44,55.48,55.41,55.45,14359.0,52.9573,52.9955,52.9286,52.9668,14359.0
2017-08-07 14:00:00,55.45,55.56,55.45,55.51,42857.0,52.9668,53.0719,52.9668,53.0242,42857.0
2017-08-07 14:05:00,55.5,55.55,55.49,55.53,5837.0,53.0146,53.0624,53.0051,53.0433,5837.0
2017-08-07 14:10:00,55.53,55.53,55.43,55.45,4987.0,53.0433,53.0433,52.9477,52.9668,4987.0
2017-08-07 14:15:00,55.44,55.51,55.43,55.43,15766.0,52.9573,53.0242,52.9477,52.9477,15766.0
2017-08-07 14:20:00,55.44,55.44,55.33,55.41,31028.0,52.9573,52.9573,52.8522,52.9286,31028.0
2017-08-07 14:25:00,55.42,55.49,55.41,55.49,6150.0,52.9382,53.0051,52.9286,53.0051,6150.0
2017-08-07 14:30:00,55.49,55.54,55.49,55.53,24158.0,53.0051,53.0528,53.0051,53.0433,24158.0
2017-08-07 14:35:00,55.54,55.62,55.54,55.62,20358.0,53.0528,53.1292,53.0528,53.1292,20358.0
2017-08-07 14:40:00,55.63,55.74,55.62,55.72,21615.0,53.1388,53.2439,53.1292,53.2248,21615.0
2017-08-07 14:45:00,55.68,55.69,55.62,55.64,7993.0,53.1865,53.1961,53.1292,53.1483,7993.0
2017-08-07 14:50:00,55.65,55.68,55.62,55.64,5337.0,53.1579,53.1865,53.1292,53.1483,5337.0
2017-08-07 14:55:00,55.62,55.65,55.58,55.58,14457.0,53.1292,53.1579,53.091,53.091,14457.0
2017-08-07 15:00:00,55.6,55.6,55.49,55.53,30413.0,53.1101,53.1101,53.0051,53.0433,30413.0
2017-08-07 15:05:00,55.52,55.62,55.52,55.61,23871.0,53.0337,53.1292,53.0337,53.1197,23871.0
2017-08-07 15:10:00,55.62,55.71,55.62,55.71,13008.0,53.1292,53.2152,53.1292,53.2152,13008.0
2017-08-07 15:15:00,55.7,55.73,55.68,55.69,4200.0,53.2057,53.2343,53.1865,53.1961,4200.0
2017-08-07 15:20:00,55.69,55.69,55.64,55.64,5894.0,53.1961,53.1961,53.1483,53.1483,5894.0
2017-08-07 15:25:00,55.64,55.68,55.6,55.67,8648.0,53.1483,53.1865,53.1101,53.177,8648.0
2017-08-07 15:30:00,55.65,55.67,55.62,55.67,4443.0,53.1579,53.177,53.1292,53.177,4443.0
2017-08-07 15:35:00,55.65,55.68,55.54,55.57,28485.0,53.1579,53.1865,53.0528,53.0815,28485.0
2017-08-07 15:40:00,55.56,55.58,55.5,55.57,25223.0,53.0719,53.091,53.0146,53.0815,25223.0
2017-08-07 15:45:00,55.59,55.66,55.59,55.59,24681.0,53.1006,53.1674,53.1006,53.1006,24681.0
2017-08-07 15:50:00,55.6,55.64,55.42,55.43,44801.0,53.1101,53.1483,52.9382,52.9477,44801.0
2017-08-07 15:55:00,55.44,55.6,55.4,55.58,88479.0,52.9573,53.1101,52.9191,53.091,88479.0
2017-08-08 09:30:00,55.46,55.5,55.28,55.44,73709.0,52.9764,53.0146,52.8045,52.9573,73709.0
2017-08-08 09:35:00,55.4,55.4,54.97,55.04,110409.0,52.9191,52.9191,52.5083,52.5752,110409.0
2017-08-08 09:40:00,55.0,55.05,54.79,54.94,95463.0,52.537,52.5848,52.3364,52.4797,95463.0
2017-08-08 09:45:00,54.92,55.19,54.89,55.11,95638.0,52.4606,52.7185,52.4319,52.6421,95638.0
2017-08-08 09:50:00,55.14,55.37,55.14,55.36,75849.0,52.6707,52.8904,52.6707,52.8809,75849.0
2017-08-08 09:55:00,55.32,55.4,55.2,55.25,20097.0,52.8427,52.9191,52.728,52.7758,20097.0
2017-08-08 10:00:00,55.29,55.45,55.25,55.42,31271.0,52.814,52.9668,52.7758,52.9382,31271.0
2017-08-08 10:05:00,55.42,55.57,55.31,55.56,38114.0,52.9382,53.0815,52.8331,53.0719,38114.0
2017-08-08 10:10:00,55.57,55.67,55.48,55.58,50262.0,53.0815,53.177,52.9955,53.091,50262.0
2017-08-08 10:15:00,55.58,56.0,55.42,55.96,115689.0,53.091,53.4922,52.9382,53.454,115689.0
2017-08-08 10:20:00,55.95,56.02,55.88,55.98,79770.0,53.4445,53.5113,53.3776,53.4731,79770.0
2017-08-08 10:25:00,55.98,56.09,55.92,56.0,56940.0,53.4731,53.5782,53.4158,53.4922,56940.0
2017-08-08 10:30:00,56.02,56.03,55.93,56.0,59026.0,53.5113,53.5209,53.4254,53.4922,59026.0
2017-08-08 10:35:00,56.02,56.27,56.01,56.18,104089.0,53.5113,53.7501,53.5018,53.6642,104089.0
2017-08-08 10:40:00,56.15,56.24,56.08,56.23,23964.0,53.6355,53.7215,53.5686,53.7119,23964.0
2017-08-08 10:45:00,56.22,56.25,56.14,56.15,25963.0,53.7024,53.731,53.626,53.6355,25963.0
2017-08-08 10:50:00,56.13,56.45,56.13,56.41,117954.0,53.6164,53.9221,53.6164,53.8839,117954.0
2017-08-08 10:55:00,56.44,56.69,56.43,56.66,88058.0,53.9125,54.1513,53.903,54.1227,88058.0
2017-08-08 11:00:00,56.65,56.76,56.59,56.63,42800.0,54.1131,54.2182,54.0558,54.094,42800.0
2017-08-08 11:05:00,56.65,56.97,56.65,56.88,94806.0,54.1131,54.4188,54.1131,54.3328,94806.0
2017-08-08 11:10:00,56.89,56.96,56.77,56.78,52355.0,54.3424,54.4092,54.2277,54.2373,52355.0
2017-08-08 11:15:00,56.8,56.92,56.79,56.86,29753.0,54.2564,54.371,54.2468,54.3137,29753.0
2017-08-08 11:20:00,56.85,56.9,56.78,56.8,18922.0,54.3042,54.3519,54.2373,54.2564,18922.0
2017-08-08 11:25:00,56.78,56.88,56.78,56.81,17004.0,54.2373,54.3328,54.2373,54.2659,17004.0
2017-08-08 11:30:00,56.82,57.05,56.81,57.04,85826.0,54.2755,54.4952,54.2659,54.4856,85826.0
2017-08-08 11:35:00,57.03,57.04,56.83,56.88,28173.0,54.4761,54.4856,54.2851,54.3328,28173.0
2017-08-08 11:40:00,56.88,56.91,56.82,56.9,56867.0,54.3328,54.3615,54.2755,54.3519,56867.0
2017-08-08 11:45:00,56.92,57.1,56.92,57.03,80676.0,54.371,54.543,54.371,54.4761,80676.0
2017-08-08 11:50:00,57.04,57.13,56.96,57.1,40112.0,54.4856,54.5716,54.4092,54.543,40112.0
2017-08-08 11:55:00,57.07,57.1,56.98,57.07,15921.0,54.5143,54.543,54.4283,54.5143,15921.0
2017-08-08 12:00:00,57.08,57.08,56.88,56.91,30961.0,54.5239,54.5239,54.3328,54.3615,30961.0
2017-08-08 12:05:00,56.92,57.05,56.92,57.0,22200.0,54.371,54.4952,54.371,54.4474,22200.0
2017-08-08 12:10:00,57.05,57.07,56.73,56.74,42498.0,54.4952,54.5143,54.1895,54.1991,42498.0
2017-08-08 12:15:00,56.75,56.84,56.61,56.61,46101.0,54.2086,54.2946,54.0749,54.0749,46101.0
2017-08-08 12:20:00,56.6,56.62,56.51,56.53,28842.0,54.0654,54.0845,53.9794,53.9985,28842.0
2017-08-08 12:25:00,56.56,56.58,56.46,56.52,71068.0,54.0271,54.0462,53.9316,53.9889,71068.0
2017-08-08 12:30:00,56.52,56.54,56.44,56.53,25056.0,53.9889,54.008,53.9125,53.9985,25056.0
2017-08-08 12:35:00,56.5,56.54,55.98,56.05,99252.0,53.9698,54.008,53.4731,53.54,99252.0
2017-08-08 12:40:00,56.05,56.15,56.04,56.14,60330.0,53.54,53.6355,53.5304,53.626,60330.0
2017-08-08 12:45:00,56.11,56.11,55.77,55.92,70881.0,53.5973,53.5973,53.2725,53.4158,70881.0
2017-08-08 12:50:00,55.92,55.99,55.81,55.84,53055.0,53.4158,53.4827,53.3107,53.3394,53055.0
2017-08-08 12:55:00,55.85,55.88,55.58,55.7,68647.0,53.3489,53.3776,53.091,53.2057,68647.0
2017-08-08 13:00:00,55.74,55.74,55.59,55.62,18649.0,53.2439,53.2439,53.1006,53.1292,18649.0
2017-08-08 13:05:00,55.64,55.87,55.64,55.83,115614.0,53.1483,53.368,53.1483,53.3298,115614.0
2017-08-08 13:10:00,55.86,55.88,55.82,55.87,42448.0,53.3585,53.3776,53.3203,53.368,42448.0
2017-08-08 13:15:00,55.87,55.87,55.8,55.81,13491.0,53.368,53.368,53.3012,53.3107,13491.0
2017-08-08 13:20:00,55.8,55.95,55.8,55.91,40076.0,53.3012,53.4445,53.3012,53.4062,40076.0
2017-08-08 13:25:00,55.94,55.94,55.6,55.61,56900.0,53.4349,53.4349,53.1101,53.1197,56900.0
2017-08-08 13:30:00,55.61,55.68,55.49,55.68,56055.0,53.1197,53.1865,53.0051,53.1865,56055.0
2017-08-08 13:35:00,55.7,55.83,55.68,55.77,11374.0,53.2057,53.3298,53.1865,53.2725,11374.0
2017-08-08 13:40:00,55.79,56.0,55.78,55.88,28628.0,53.2916,53.4922,53.2821,53.3776,28628.0
2017-08-08 13:45:00,55.91,55.91,55.81,55.91,21854.0,53.4062,53.4062,53.3107,53.4062,21854.0
2017-08-08 13:50:00,55.9,55.92,55.84,55.85,12136.0,53.3967,53.4158,53.3394,53.3489,12136.0
2017-08-08 13:55:00,55.87,55.88,55.8,55.81,22008.0,53.368,53.3776,53.3012,53.3107,22008.0
2017-08-08 14:00:00,55.85,55.87,55.72,55.78,6090.0,53.3489,53.368,53.2248,53.2821,6090.0
2017-08-08 14:05:00,55.77,55.78,55.65,55.75,5923.0,53.2725,53.2821,53.1579,53.2534,5923.0
2017-08-08 14:10:00,55.76,55.91,55.75,55.91,16568.0,53.263,53.4062,53.2534,53.4062,16568.0
2017-08-08 14:15:00,55.89,55.96,55.88,55.9,11037.0,53.3871,53.454,53.3776,53.3967,11037.0
2017-08-08 14:20:00,55.91,56.06,55.91,56.0,38537.0,53.4062,53.5495,53.4062,53.4922,38537.0
2017-08-08 14:25:00,56.0,56.14,55.98,56.03,38583.0,53.4922,53.626,53.4731,53.5209,38583.0
2017-08-08 14:30:00,56.04,56.09,56.02,56.05,7652.0,53.5304,53.5782,53.5113,53.54,7652.0
2017-08-08 14:35:00,56.04,56.05,55.96,56.03,33340.0,53.5304,53.54,53.454,53.5209,33340.0
2017-08-08 14:40:00,56.02,56.04,55.9,55.9,7237.0,53.5113,53.5304,53.3967,53.3967,7237.0
2017-08-08 14:45:00,55.92,55.92,55.81,55.87,10718.0,53.4158,53.4158,53.3107,53.368,10718.0
2017-08-08 14:50:00,55.83,55.92,55.83,55.92,13293.0,53.3298,53.4158,53.3298,53.4158,13293.0
2017-08-08 14:55:00,55.92,55.96,55.81,55.86,19648.0,53.4158,53.454,53.3107,53.3585,19648.0
2017-08-08 15:00:00,55.88,55.89,55.53,55.53,128903.0,53.3776,53.3871,53.0433,53.0433,128903.0
2017-08-08 15:05:00,55.53,55.59,55.43,55.58,87263.0,53.0433,53.1006,52.9477,53.091,87263.0
2017-08-08 15:10:00,55.6,55.67,55.58,55.65,18400.0,53.1101,53.177,53.091,53.1579,18400.0
2017-08-08 15:15:00,55.65,55.65,55.53,55.57,41055.0,53.1579,53.1579,53.0433,53.0815,41055.0
2017-08-08 15:20:00,55.57,55.58,55.41,55.43,42954.0,53.0815,53.091,52.9286,52.9477,42954.0
2017-08-08 15:25:00,55.43,55.45,55.11,55.18,114671.0,52.9477,52.9668,52.6421,52.7089,114671.0
2017-08-08 15:30:00,55.18,55.18,54.8,54.92,123289.0,52.7089,52.7089,52.346,52.4606,123289.0
2017-08-08 15:35:00,54.89,54.89,54.64,54.84,80326.0,52.4319,52.4319,52.1931,52.3842,80326.0
2017-08-08 15:40:00,54.85,55.04,54.85,54.93,56451.0,52.3937,52.5752,52.3937,52.4701,56451.0
2017-08-08 15:45:00,54.96,55.12,54.95,55.07,39717.0,52.4988,52.6516,52.4892,52.6039,39717.0
2017-08-08 15:50:00,55.06,55.1,54.94,55.01,39055.0,52.5943,52.6325,52.4797,52.5466,39055.0
2017-08-08 15:55:00,55.03,55.09,54.97,55.02,86234.0,52.5657,52.623,52.5083,52.5561,86234.0
2017-08-09 09:30:00,53.98,54.01,53.56,53.82,281978.0,51.5627,51.5913,51.1615,51.4098,281978.0
2017-08-09 09:35:00,53.8,54.05,53.63,53.64,142390.0,51.3907,51.6295,51.2284,51.2379,142390.0
2017-08-09 09:40:00,53.63,53.7,53.47,53.56,175229.0,51.2284,51.2952,51.0755,51.1615,175229.0
2017-08-09 09:45:00,53.56,53.73,53.47,53.73,103235.0,51.1615,51.3239,51.0755,51.3239,103235.0
2017-08-09 09:50:00,53.75,53.79,53.63,53.73,79098.0,51.343,51.3812,51.2284,51.3239,79098.0
2017-08-09 09:55:00,53.77,54.19,53.77,54.07,108822.0,51.3621,51.7633,51.3621,51.6486,108822.0
2017-08-09 10:00:00,54.08,54.1,53.82,53.84,50931.0,51.6582,51.6773,51.4098,51.4289,50931.0
2017-08-09 10:05:00,53.84,54.03,53.79,54.01,60735.0,51.4289,51.6104,51.3812,51.5913,60735.0
2017-08-09 10:10:00,54.0,54.05,53.82,53.85,53542.0,51.5818,51.6295,51.4098,51.4385,53542.0
2017-08-09 10:15:00,53.93,54.02,53.83,53.86,41659.0,51.5149,51.6009,51.4194,51.4481,41659.0
2017-08-09 10:20:00,53.87,54.13,53.82,54.01,49834.0,51.4576,51.706,51.4098,51.5913,49834.0
2017-08-09 10:25:00,54.02,54.04,53.93,53.93,44308.0,51.6009,51.62,51.5149,51.5149,44308.0
2017-08-09 10:30:00,53.94,54.23,53.9,54.23,50308.0,51.5245,51.8015,51.4863,51.8015,50308.0
2017-08-09 10:35:00,54.25,54.3,53.98,54.15,53843.0,51.8206,51.8683,51.5627,51.7251,53843.0
2017-08-09 10:40:00,54.15,54.16,53.92,53.94,77958.0,51.7251,51.7346,51.5054,51.5245,77958.0
2017-08-09 10:45:00,53.95,54.04,53.85,53.85,64054.0,51.534,51.62,51.4385,51.4385,64054.0
2017-08-09 10:50:00,53.85,53.95,53.8,53.94,19712.0,51.4385,51.534,51.3907,51.5245,19712.0
2017-08-09 10:55:00,53.92,53.92,53.8,53.82,27048.0,51.5054,51.5054,51.3907,51.4098,27048.0
2017-08-09 11:00:00,53.81,53.82,53.6,53.77,36316.0,51.4003,51.4098,51.1997,51.3621,36316.0
2017-08-09 11:05:00,53.73,53.91,53.73,53.8,17360.0,51.3239,51.4958,51.3239,51.3907,17360.0
2017-08-09 11:10:00,53.81,53.81,53.62,53.7,33688.0,51.4003,51.4003,51.2188,51.2952,33688.0
2017-08-09 11:15:00,53.75,53.78,53.6,53.6,18496.0,51.343,51.3716,51.1997,51.1997,18496.0
2017-08-09 11:20:00,53.6,53.75,53.6,53.68,32306.0,51.1997,51.343,51.1997,51.2761,32306.0
2017-08-09 11:25:00,53.66,53.68,53.57,53.58,17608.0,51.257,51.2761,51.171,51.1806,17608.0
2017-08-09 11:30:00,53.57,53.8,53.56,53.78,36940.0,51.171,51.3907,51.1615,51.3716,36940.0
2017-08-09 11:35:00,53.78,53.92,53.71,53.89,125477.0,51.3716,51.5054,51.3048,51.4767,125477.0
2017-08-09 11:40:00,53.91,53.92,53.8,53.88,27239.0,51.4958,51.5054,51.3907,51.4672,27239.0
2017-08-09 11:45:00,53.9,53.92,53.81,53.82,6359.0,51.4863,51.5054,51.4003,51.4098,6359.0
2017-08-09 11:50:00,53.82,54.12,53.75,54.09,52418.0,51.4098,51.6964,51.343,51.6678,52418.0
2017-08-09 11:55:00,54.04,54.18,54.01,54.12,50429.0,51.62,51.7537,51.5913,51.6964,50429.0
2017-08-09 12:00:00,54.11,54.17,54.06,54.14,25245.0,51.6869,51.7442,51.6391,51.7155,25245.0
2017-08-09 12:05:00,54.12,54.12,53.97,53.98,13925.0,51.6964,51.6964,51.5531,51.5627,13925.0
2017-08-09 12:10:00,53.97,54.06,53.97,54.03,10569.0,51.5531,51.6391,51.5531,51.6104,10569.0
2017-08-09 12:15:00,54.05,54.08,54.02,54.05,1874.0,51.6295,51.6582,51.6009,51.6295,1874.0
2017-08-09 12:20:00,54.06,54.23,54.06,54.22,54950.0,51.6391,51.8015,51.6391,51.7919,54950.0
2017-08-09 12:25:00,54.22,54.25,54.14,54.14,49032.0,51.7919,51.8206,51.7155,51.7155,49032.0
2017-08-09 12:30:00,54.15,54.16,54.05,54.08,34450.0,51.7251,51.7346,51.6295,51.6582,34450.0
2017-08-09 12:35:00,54.07,54.07,53.93,53.93,43158.0,51.6486,51.6486,51.5149,51.5149,43158.0
2017-08-09 12:40:00,53.92,53.96,53.84,53.93,19215.0,51.5054,51.5436,51.4289,51.5149,19215.0
2017-08-09 12:45:00,53.92,53.94,53.85,53.91,10780.0,51.5054,51.5245,51.4385,51.4958,10780.0
2017-08-09 12:50:00,53.93,53.93,53.87,53.87,6027.0,51.5149,51.5149,51.4576,51.4576,6027.0
2017-08-09 12:55:00,53.86,53.88,53.74,53.76,9190.0,51.4481,51.4672,51.3334,51.3525,9190.0
2017-08-09 13:00:00,53.76,53.85,53.74,53.85,36385.0,51.3525,51.4385,51.3334,51.4385,36385.0
2017-08-09 13:05:00,53.85,53.87,53.8,53.85,14446.0,51.4385,51.4576,51.3907,51.4385,14446.0
2017-08-09 13:10:00,53.87,53.89,53.85,53.88,2932.0,51.4576,51.4767,51.4385,51.4672,2932.0
2017-08-09 13:15:00,53.88,53.88,53.75,53.79,29222.0,51.4672,51.4672,51.343,51.3812,29222.0
2017-08-09 13:20:00,53.83,53.9,53.81,53.83,24085.0,51.4194,51.4863,51.4003,51.4194,24085.0
2017-08-09 13:25:00,53.82,53.85,53.78,53.83,4604.0,51.4098,51.4385,51.3716,51.4194,4604.0
2017-08-09 13:30:00,53.82,53.82,53.75,53.75,5200.0,51.4098,51.4098,51.343,51.343,5200.0
2017-08-09 13:35:00,53.75,53.81,53.74,53.81,2150.0,51.343,51.4003,51.3334,51.4003,2150.0
2017-08-09 13:40:00,53.76,53.88,53.76,53.77,8355.0,51.3525,51.4672,51.3525,51.3621,8355.0
2017-08-09 13:45:00,53.76,53.76,53.7,53.71,17909.0,51.3525,51.3525,51.2952,51.3048,17909.0
2017-08-09 13:50:00,53.73,53.74,53.69,53.72,9100.0,51.3239,51.3334,51.2857,51.3143,9100.0
2017-08-09 13:55:00,53.72,53.77,53.63,53.77,27326.0,51.3143,51.3621,51.2284,51.3621,27326.0
2017-08-09 14:00:00,53.78,53.79,53.65,53.68,23554.0,51.3716,51.3812,51.2475,51.2761,23554.0
2017-08-09 14:05:00,53.66,53.66,53.51,53.55,65706.0,51.257,51.257,51.1137,51.1519,65706.0
2017-08-09 14:10:00,53.53,53.54,53.41,53.44,116757.0,51.1328,51.1424,51.0182,51.0469,116757.0
2017-08-09 14:15:00,53.43,53.44,53.38,53.44,133766.0,51.0373,51.0469,50.9895,51.0469,133766.0
2017-08-09 14:20:00,53.41,53.52,53.4,53.49,49141.0,51.0182,51.1233,51.0087,51.0946,49141.0
2017-08-09 14:25:00,53.5,53.57,53.46,53.5,43237.0,51.1042,51.171,51.066,51.1042,43237.0
2017-08-09 14:30:00,53.51,53.53,53.3,53.3,77324.0,51.1137,51.1328,50.9131,50.9131,77324.0
2017-08-09 14:35:00,53.31,53.34,53.18,53.3,98224.0,50.9227,50.9513,50.7985,50.9131,98224.0
2017-08-09 14:40:00,53.29,53.36,53.27,53.35,15975.0,50.9036,50.9704,50.8845,50.9609,15975.0
2017-08-09 14:45:00,53.34,53.34,53.11,53.28,62911.0,50.9513,50.9513,50.7316,50.894,62911.0
2017-08-09 14:50:00,53.29,53.33,53.2,53.23,48770.0,50.9036,50.9418,50.8176,50.8463,48770.0
2017-08-09 14:55:00,53.25,53.26,53.19,53.21,40149.0,50.8654,50.8749,50.8081,50.8272,40149.0
2017-08-09 15:00:00,53.2,53.25,53.19,53.25,36356.0,50.8176,50.8654,50.8081,50.8654,36356.0
2017-08-09 15:05:00,53.25,53.26,53.01,53.07,117412.0,50.8654,50.8749,50.6361,50.6934,117412.0
2017-08-09 15:10:00,53.06,53.3,53.06,53.2,33873.0,50.6839,50.9131,50.6839,50.8176,33873.0
2017-08-09 15:15:00,53.18,53.23,53.12,53.16,64673.0,50.7985,50.8463,50.7412,50.7794,64673.0
2017-08-09 15:20:00,53.17,53.17,53.04,53.08,44131.0,50.789,50.789,50.6648,50.703,44131.0
2017-08-09 15:25:00,53.12,53.16,53.08,53.12,18637.0,50.7412,50.7794,50.703,50.7412,18637.0
2017-08-09 15:30:00,53.14,53.16,53.04,53.16,75040.0,50.7603,50.7794,50.6648,50.7794,75040.0
2017-08-09 15:35:00,53.16,53.32,53.1,53.3,75277.0,50.7794,50.9322,50.7221,50.9131,75277.0
2017-08-09 15:40:00,53.3,53.43,53.3,53.35,60401.0,50.9131,51.0373,50.9131,50.9609,60401.0
2017-08-09 15:45:00,53.37,53.45,53.33,53.44,84961.0,50.98,51.0564,50.9418,51.0469,84961.0
2017-08-09 15:50:00,53.44,53.6,53.43,53.5,131526.0,51.0469,51.1997,51.0373,51.1042,131526.0
2017-08-09 15:55:00,53.49,53.66,53.49,53.63,179044.0,51.0946,51.257,51.0946,51.2284,179044.0
2017-08-10 09:30:00,53.0,53.0,52.63,52.75,151501.0,50.6266,50.6266,50.2731,50.3878,151501.0
2017-08-10 09:35:00,52.72,52.84,52.64,52.67,84089.0,50.3591,50.4737,50.2827,50.3113,84089.0
2017-08-10 09:40:00,52.66,52.83,52.52,52.76,88216.0,50.3018,50.4642,50.1681,50.3973,88216.0
2017-08-10 09:45:00,52.75,52.76,52.47,52.6,177526.0,50.3878,50.3973,50.1203,50.2445,177526.0
2017-08-10 09:50:00,52.66,52.82,52.65,52.79,113550.0,50.3018,50.4546,50.2922,50.426,113550.0
2017-08-10 09:55:00,52.77,52.78,52.54,52.57,44300.0,50.4069,50.4164,50.1872,50.2158,44300.0
2017-08-10 10:00:00,52.59,52.61,52.24,52.28,376570.0,50.2349,50.254,49.9006,49.9388,376570.0
2017-08-10 10:05:00,52.29,52.29,51.75,51.98,252312.0,49.9484,49.9484,49.4325,49.6522,252312.0
2017-08-10 10:10:00,51.95,51.97,51.67,51.74,94417.0,49.6236,49.6427,49.3561,49.423,94417.0
2017-08-10 10:15:00,51.75,51.89,51.51,51.89,116180.0,49.4325,49.5663,49.2033,49.5663,116180.0
2017-08-10 10:20:00,51.87,52.02,51.76,51.88,100542.0,49.5472,49.6905,49.4421,49.5567,100542.0
2017-08-10 10:25:00,51.85,52.02,51.72,51.98,36122.0,49.5281,49.6905,49.4039,49.6522,36122.0
2017-08-10 10:30:00,51.99,52.03,51.81,51.98,75252.0,49.6618,49.7,49.4899,49.6522,75252.0
2017-08-10 10:35:00,51.93,52.19,51.89,52.16,60110.0,49.6045,49.8528,49.5663,49.8242,60110.0
2017-08-10 10:40:00,52.17,52.18,51.97,52.1,58032.0,49.8337,49.8433,49.6427,49.7669,58032.0
2017-08-10 10:45:00,52.09,52.15,51.92,51.96,43846.0,49.7573,49.8146,49.5949,49.6331,43846.0
2017-08-10 10:50:00,51.96,51.96,51.8,51.91,48200.0,49.6331,49.6331,49.4803,49.5854,48200.0
2017-08-10 10:55:00,51.89,52.01,51.85,51.96,41491.0,49.5663,49.6809,49.5281,49.6331,41491.0
2017-08-10 11:00:00,51.96,51.98,51.83,51.87,33267.0,49.6331,49.6522,49.509,49.5472,33267.0
2017-08-10 11:05:00,51.85,52.06,51.85,52.05,44081.0,49.5281,49.7287,49.5281,49.7191,44081.0
2017-08-10 11:10:00,52.04,52.08,51.9,51.94,18601.0,49.7096,49.7478,49.5758,49.614,18601.0
2017-08-10 11:15:00,51.9,51.93,51.65,51.7,56642.0,49.5758,49.6045,49.337,49.3848,56642.0
2017-08-10 11:20:00,51.7,51.71,51.48,51.48,56381.0,49.3848,49.3943,49.1746,49.1746,56381.0
2017-08-10 11:25:00,51.5,51.7,51.5,51.69,33897.0,49.1937,49.3848,49.1937,49.3752,33897.0
2017-08-10 11:30:00,51.75,51.81,51.71,51.81,27956.0,49.4325,49.4899,49.3943,49.4899,27956.0
2017-08-10 11:35:00,51.8,51.84,51.7,51.84,38823.0,49.4803,49.5185,49.3848,49.5185,38823.0
2017-08-10 11:40:00,51.78,51.8,51.62,51.63,53892.0,49.4612,49.4803,49.3084,49.3179,53892.0
2017-08-10 11:45:00,51.62,51.72,51.58,51.67,24898.0,49.3084,49.4039,49.2702,49.3561,24898.0
2017-08-10 11:50:00,51.65,51.69,51.52,51.52,65614.0,49.337,49.3752,49.2128,49.2128,65614.0
2017-08-10 11:55:00,51.51,51.71,51.48,51.61,29548.0,49.2033,49.3943,49.1746,49.2988,29548.0
2017-08-10 12:00:00,51.58,51.58,51.38,51.39,67358.0,49.2702,49.2702,49.0791,49.0887,67358.0
2017-08-10 12:05:00,51.4,51.47,51.33,51.43,29179.0,49.0982,49.1651,49.0314,49.1269,29179.0
2017-08-10 12:10:00,51.46,51.55,51.4,51.5,29273.0,49.1555,49.2415,49.0982,49.1937,29273.0
2017-08-10 12:15:00,51.47,51.55,51.32,51.42,117076.0,49.1651,49.2415,49.0218,49.1173,117076.0
2017-08-10 12:20:00,51.39,51.4,51.26,51.35,87598.0,49.0887,49.0982,48.9645,49.0505,87598.0
2017-08-10 12:25:00,51.41,51.42,51.29,51.32,29663.0,49.1078,49.1173,48.9931,49.0218,29663.0
2017-08-10 12:30:00,51.31,51.38,51.13,51.13,52634.0,49.0122,49.0791,48.8403,48.8403,52634.0
2017-08-10 12:35:00,51.14,51.15,51.01,51.09,105418.0,48.8499,48.8594,48.7257,48.8021,105418.0
2017-08-10 12:40:00,51.1,51.15,51.0,51.05,27714.0,48.8117,48.8594,48.7161,48.7639,27714.0
2017-08-10 12:45:00,51.08,51.18,51.03,51.1,65304.0,48.7925,48.8881,48.7448,48.8117,65304.0
2017-08-10 12:50:00,51.08,51.09,50.95,51.09,72344.0,48.7925,48.8021,48.6684,48.8021,72344.0
2017-08-10 12:55:00,51.1,51.26,51.0,51.26,40506.0,48.8117,48.9645,48.7161,48.9645,40506.0
2017-08-10 13:00:00,51.26,51.68,51.25,51.68,64025.0,48.9645,49.3657,48.9549,49.3657,64025.0
2017-08-10 13:05:00,51.64,51.69,51.5,51.54,38999.0,49.3275,49.3752,49.1937,49.2319,38999.0
2017-08-10 13:10:00,51.56,51.57,51.43,51.48,19797.0,49.2511,49.2606,49.1269,49.1746,19797.0
2017-08-10 13:15:00,51.45,51.49,51.41,51.47,26854.0,49.146,49.1842,49.1078,49.1651,26854.0
2017-08-10 13:20:00,51.4,51.81,51.4,51.79,90826.0,49.0982,49.4899,49.0982,49.4708,90826.0
2017-08-10 13:25:00,51.73,51.93,51.67,51.89,40245.0,49.4134,49.6045,49.3561,49.5663,40245.0
2017-08-10 13:30:00,51.85,51.87,51.72,51.87,15711.0,49.5281,49.5472,49.4039,49.5472,15711.0
2017-08-10 13:35:00,51.81,51.81,51.6,51.62,31512.0,49.4899,49.4899,49.2893,49.3084,31512.0
2017-08-10 13:40:00,51.57,51.58,51.28,51.28,20402.0,49.2606,49.2702,48.9836,48.9836,20402.0
2017-08-10 13:45:00,51.28,51.32,51.2,51.22,50284.0,48.9836,49.0218,48.9072,48.9263,50284.0
2017-08-10 13:50:00,51.19,51.26,51.16,51.25,77338.0,48.8976,48.9645,48.869,48.9549,77338.0
2017-08-10 13:55:00,51.25,51.4,51.16,51.4,27090.0,48.9549,49.0982,48.869,49.0982,27090.0
2017-08-10 14:00:00,51.38,51.4,51.2,51.28,16139.0,49.0791,49.0982,48.9072,48.9836,16139.0
2017-08-10 14:05:00,51.22,51.35,51.17,51.29,40049.0,48.9263,49.0505,48.8785,48.9931,40049.0
2017-08-10 14:10:00,51.3,51.49,51.28,51.49,22989.0,49.0027,49.1842,48.9836,49.1842,22989.0
2017-08-10 14:15:00,51.49,51.76,51.48,51.76,62397.0,49.1842,49.4421,49.1746,49.4421,62397.0
2017-08-10 14:20:00,51.75,51.91,51.74,51.83,52267.0,49.4325,49.5854,49.423,49.509,52267.0
2017-08-10 14:25:00,51.83,51.83,51.62,51.7,9779.0,49.509,49.509,49.3084,49.3848,9779.0
2017-08-10 14:30:00,51.71,52.0,51.7,51.86,50819.0,49.3943,49.6713,49.3848,49.5376,50819.0
2017-08-10 14:35:00,51.85,51.85,51.55,51.55,38532.0,49.5281,49.5281,49.2415,49.2415,38532.0
2017-08-10 14:40:00,51.59,51.64,51.52,51.52,38365.0,49.2797,49.3275,49.2128,49.2128,38365.0
2017-08-10 14:45:00,51.52,51.69,51.47,51.69,27358.0,49.2128,49.3752,49.1651,49.3752,27358.0
2017-08-10 14:50:00,51.67,51.75,51.55,51.7,17036.0,49.3561,49.4325,49.2415,49.3848,17036.0
2017-08-10 14:55:00,51.69,51.75,51.57,51.59,14508.0,49.3752,49.4325,49.2606,49.2797,14508.0
2017-08-10 15:00:00,51.55,51.69,51.5,51.51,33489.0,49.2415,49.3752,49.1937,49.2033,33489.0
2017-08-10 15:05:00,51.5,51.51,51.42,51.43,31413.0,49.1937,49.2033,49.1173,49.1269,31413.0
2017-08-10 15:10:00,51.42,51.42,51.25,51.27,30524.0,49.1173,49.1173,48.9549,48.974,30524.0
2017-08-10 15:15:00,51.23,51.23,51.03,51.2,59414.0,48.9358,48.9358,48.7448,48.9072,59414.0
2017-08-10 15:20:00,51.22,51.22,51.0,51.12,27043.0,48.9263,48.9263,48.7161,48.8308,27043.0
2017-08-10 15:25:00,51.11,51.17,51.0,51.16,52211.0,48.8212,48.8785,48.7161,48.869,52211.0
2017-08-10 15:30:00,51.19,51.23,51.01,51.06,53509.0,48.8976,48.9358,48.7257,48.7734,53509.0
2017-08-10 15:35:00,51.13,51.15,50.91,51.0,151892.0,48.8403,48.8594,48.6302,48.7161,151892.0
2017-08-10 15:40:00,50.96,51.15,50.93,51.01,42159.0,48.6779,48.8594,48.6493,48.7257,42159.0
2017-08-10 15:45:00,51.04,51.05,50.8,50.81,114754.0,48.7543,48.7639,48.5251,48.5346,114754.0
2017-08-10 15:50:00,50.8,51.0,50.78,50.96,99739.0,48.5251,48.7161,48.506,48.6779,99739.0
2017-08-10 15:55:00,50.95,51.01,50.69,50.73,439199.0,48.6684,48.7257,48.42,48.4582,439199.0
2017-08-11 09:30:00,50.61,50.98,50.28,50.94,300803.0,48.3436,48.697,48.0284,48.6588,300803.0
2017-08-11 09:35:00,50.95,51.0,50.71,50.84,107174.0,48.6684,48.7161,48.4391,48.5633,107174.0
2017-08-11 09:40:00,50.82,50.99,50.75,50.82,77223.0,48.5442,48.7066,48.4773,48.5442,77223.0
2017-08-11 09:45:00,50.85,50.95,50.42,50.67,138553.0,48.5728,48.6684,48.1621,48.4009,138553.0
2017-08-11 09:50:00,50.67,51.01,50.66,50.91,151307.0,48.4009,48.7257,48.3914,48.6302,151307.0
2017-08-11 09:55:00,50.89,50.95,50.7,50.78,53839.0,48.6111,48.6684,48.4296,48.506,53839.0
2017-08-11 10:00:00,50.73,50.92,50.7,50.82,61323.0,48.4582,48.6397,48.4296,48.5442,61323.0
2017-08-11 10:05:00,50.92,51.09,50.89,51.06,81240.0,48.6397,48.8021,48.6111,48.7734,81240.0
2017-08-11 10:10:00,51.08,51.2,50.96,50.97,73845.0,48.7925,48.9072,48.6779,48.6875,73845.0
2017-08-11 10:15:00,50.97,51.0,50.84,50.84,46390.0,48.6875,48.7161,48.5633,48.5633,46390.0
2017-08-11 10:20:00,50.85,51.01,50.83,50.92,30405.0,48.5728,48.7257,48.5537,48.6397,30405.0
2017-08-11 10:25:00,50.92,50.99,50.76,50.79,82744.0,48.6397,48.7066,48.4869,48.5155,82744.0
2017-08-11 10:30:00,50.81,50.99,50.79,50.99,35248.0,48.5346,48.7066,48.5155,48.7066,35248.0
2017-08-11 10:35:00,50.98,51.01,50.82,50.88,44113.0,48.697,48.7257,48.5442,48.6015,44113.0
2017-08-11 10:40:00,50.91,51.02,50.83,50.85,49620.0,48.6302,48.7352,48.5537,48.5728,49620.0
2017-08-11 10:45:00,50.85,51.01,50.85,50.96,29485.0,48.5728,48.7257,48.5728,48.6779,29485.0
2017-08-11 10:50:00,50.96,50.97,50.87,50.89,22092.0,48.6779,48.6875,48.592,48.6111,22092.0
2017-08-11 10:55:00,50.96,50.98,50.86,50.86,35853.0,48.6779,48.697,48.5824,48.5824,35853.0
2017-08-11 11:00:00,50.85,50.88,50.66,50.76,98190.0,48.5728,48.6015,48.3914,48.4869,98190.0
2017-08-11 11:05:00,50.78,50.83,50.73,50.76,35424.0,48.506,48.5537,48.4582,48.4869,35424.0
2017-08-11 11:10:00,50.75,50.81,50.72,50.72,17361.0,48.4773,48.5346,48.4487,48.4487,17361.0
2017-08-11 11:15:00,50.77,50.77,50.34,50.38,87656.0,48.4964,48.4964,48.0857,48.1239,87656.0
2017-08-11 11:20:00,50.34,50.46,50.23,50.41,57705.0,48.0857,48.2003,47.9806,48.1525,57705.0
2017-08-11 11:25:00,50.42,50.48,50.17,50.2,86430.0,48.1621,48.2194,47.9233,47.952,86430.0
2017-08-11 11:30:00,50.17,50.43,50.13,50.4,57636.0,47.9233,48.1717,47.8851,48.143,57636.0
2017-08-11 11:35:00,50.43,50.51,50.37,50.44,48570.0,48.1717,48.2481,48.1143,48.1812,48570.0
2017-08-11 11:40:00,50.42,50.52,50.42,50.52,9163.0,48.1621,48.2576,48.1621,48.2576,9163.0
2017-08-11 11:45:00,50.51,50.58,50.45,50.54,41422.0,48.2481,48.3149,48.1908,48.2767,41422.0
2017-08-11 11:50:00,50.52,50.62,50.35,50.46,31852.0,48.2576,48.3531,48.0952,48.2003,31852.0
2017-08-11 11:55:00,50.49,50.49,50.31,50.34,16927.0,48.229,48.229,48.057,48.0857,16927.0
2017-08-11 12:00:00,50.33,50.36,50.25,50.3,24286.0,48.0761,48.1048,47.9997,48.0475,24286.0
2017-08-11 12:05:00,50.37,50.42,50.31,50.41,19310.0,48.1143,48.1621,48.057,48.1525,19310.0
2017-08-11 12:10:00,50.45,50.53,50.42,50.49,27004.0,48.1908,48.2672,48.1621,48.229,27004.0
2017-08-11 12:15:00,50.5,50.59,50.49,50.56,14614.0,48.2385,48.3245,48.229,48.2958,14614.0
2017-08-11 12:20:00,50.56,50.66,50.55,50.61,25147.0,48.2958,48.3914,48.2863,48.3436,25147.0
2017-08-11 12:25:00,50.6,50.6,50.52,50.56,13117.0,48.334,48.334,48.2576,48.2958,13117.0
2017-08-11 12:30:00,50.6,50.68,50.55,50.62,21457.0,48.334,48.4105,48.2863,48.3531,21457.0
2017-08-11 12:35:00,50.57,50.65,50.56,50.6,4984.0,48.3054,48.3818,48.2958,48.334,4984.0
2017-08-11 12:40:00,50.62,50.7,50.61,50.68,13791.0,48.3531,48.4296,48.3436,48.4105,13791.0
2017-08-11 12:45:00,50.69,50.69,50.53,50.55,22965.0,48.42,48.42,48.2672,48.2863,22965.0
2017-08-11 12:50:00,50.54,50.61,50.54,50.61,2300.0,48.2767,48.3436,48.2767,48.3436,2300.0
2017-08-11 12:55:00,50.54,50.54,50.46,50.46,20040.0,48.2767,48.2767,48.2003,48.2003,20040.0
2017-08-11 13:00:00,50.46,50.66,50.41,50.66,25368.0,48.2003,48.3914,48.1525,48.3914,25368.0
2017-08-11 13:05:00,50.67,50.84,50.65,50.79,67496.0,48.4009,48.5633,48.3818,48.5155,67496.0
2017-08-11 13:10:00,50.78,50.79,50.69,50.71,7354.0,48.506,48.5155,48.42,48.4391,7354.0
2017-08-11 13:15:00,50.73,50.82,50.73,50.77,17744.0,48.4582,48.5442,48.4582,48.4964,17744.0
2017-08-11 13:20:00,50.76,50.79,50.58,50.58,10697.0,48.4869,48.5155,48.3149,48.3149,10697.0
2017-08-11 13:25:00,50.6,50.66,50.59,50.61,13123.0,48.334,48.3914,48.3245,48.3436,13123.0
2017-08-11 13:30:00,50.64,50.71,50.62,50.62,12195.0,48.3722,48.4391,48.3531,48.3531,12195.0
2017-08-11 13:35:00,50.64,50.65,50.52,50.56,13644.0,48.3722,48.3818,48.2576,48.2958,13644.0
2017-08-11 13:40:00,50.56,50.62,50.52,50.61,16496.0,48.2958,48.3531,48.2576,48.3436,16496.0
2017-08-11 13:45:00,50.63,50.75,50.61,50.75,7552.0,48.3627,48.4773,48.3436,48.4773,7552.0
2017-08-11 13:50:00,50.71,50.76,50.67,50.71,10478.0,48.4391,48.4869,48.4009,48.4391,10478.0
2017-08-11 13:55:00,50.74,50.77,50.68,50.7,4149.0,48.4678,48.4964,48.4105,48.4296,4149.0
2017-08-11 14:00:00,50.71,50.77,50.7,50.75,3497.0,48.4391,48.4964,48.4296,48.4773,3497.0
2017-08-11 14:05:00,50.75,50.82,50.75,50.77,42794.0,48.4773,48.5442,48.4773,48.4964,42794.0
2017-08-11 14:10:00,50.79,50.83,50.74,50.79,10882.0,48.5155,48.5537,48.4678,48.5155,10882.0
2017-08-11 14:15:00,50.82,50.88,50.76,50.77,22575.0,48.5442,48.6015,48.4869,48.4964,22575.0
2017-08-11 14:20:00,50.78,50.79,50.72,50.75,11796.0,48.506,48.5155,48.4487,48.4773,11796.0
2017-08-11 14:25:00,50.7,50.71,50.61,50.63,11240.0,48.4296,48.4391,48.3436,48.3627,11240.0
2017-08-11 14:30:00,50.66,50.68,50.52,50.53,39607.0,48.3914,48.4105,48.2576,48.2672,39607.0
2017-08-11 14:35:00,50.51,50.51,50.39,50.47,38035.0,48.2481,48.2481,48.1334,48.2099,38035.0
2017-08-11 14:40:00,50.52,50.68,50.51,50.63,25052.0,48.2576,48.4105,48.2481,48.3627,25052.0
2017-08-11 14:45:00,50.65,50.68,50.54,50.55,9083.0,48.3818,48.4105,48.2767,48.2863,9083.0
2017-08-11 14:50:00,50.6,50.67,50.5,50.56,20925.0,48.334,48.4009,48.2385,48.2958,20925.0
2017-08-11 14:55:00,50.54,50.65,50.49,50.51,20937.0,48.2767,48.3818,48.229,48.2481,20937.0
2017-08-11 15:00:00,50.56,50.7,50.55,50.66,22502.0,48.2958,48.4296,48.2863,48.3914,22502.0
2017-08-11 15:05:00,50.7,50.71,50.62,50.66,18727.0,48.4296,48.4391,48.3531,48.3914,18727.0
2017-08-11 15:10:00,50.69,50.76,50.58,50.58,30295.0,48.42,48.4869,48.3149,48.3149,30295.0
2017-08-11 15:15:00,50.61,50.61,50.47,50.47,63621.0,48.3436,48.3436,48.2099,48.2099,63621.0
2017-08-11 15:20:00,50.46,50.67,50.45,50.67,25284.0,48.2003,48.4009,48.1908,48.4009,25284.0
2017-08-11 15:25:00,50.67,50.86,50.57,50.83,77846.0,48.4009,48.5824,48.3054,48.5537,77846.0
2017-08-11 15:30:00,50.84,50.9,50.78,50.88,31782.0,48.5633,48.6206,48.506,48.6015,31782.0
2017-08-11 15:35:00,50.8,51.01,50.77,51.01,202381.0,48.5251,48.7257,48.4964,48.7257,202381.0
2017-08-11 15:40:00,51.0,51.04,50.89,51.01,38042.0,48.7161,48.7543,48.6111,48.7257,38042.0
2017-08-11 15:45:00,51.04,51.12,51.0,51.04,51078.0,48.7543,48.8308,48.7161,48.7543,51078.0
2017-08-11 15:50:00,51.03,51.03,50.88,50.91,78306.0,48.7448,48.7448,48.6015,48.6302,78306.0
2017-08-11 15:55:00,50.92,50.94,50.85,50.88,125642.0,48.6397,48.6588,48.5728,48.6015,125642.0
2017-08-14 09:30:00,51.77,52.1,51.73,52.07,211144.0,49.4516,49.7669,49.4134,49.7382,211144.0
2017-08-14 09:35:00,52.05,52.24,51.97,52.23,230821.0,49.7191,49.9006,49.6427,49.891,230821.0
2017-08-14 09:40:00,52.25,52.44,52.19,52.39,390515.0,49.9102,50.0916,49.8528,50.0439,390515.0
2017-08-14 09:45:00,52.34,52.58,52.33,52.58,114897.0,49.9961,50.2254,49.9866,50.2254,114897.0
2017-08-14 09:50:00,52.58,52.64,52.28,52.46,84305.0,50.2254,50.2827,49.9388,50.1107,84305.0
2017-08-14 09:55:00,52.48,52.56,52.41,52.49,61982.0,50.1299,50.2063,50.063,50.1394,61982.0
2017-08-14 10:00:00,52.49,52.6,52.44,52.57,75934.0,50.1394,50.2445,50.0916,50.2158,75934.0
2017-08-14 10:05:00,52.58,52.6,52.25,52.28,54872.0,50.2254,50.2445,49.9102,49.9388,54872.0
2017-08-14 10:10:00,52.3,52.35,52.22,52.23,31249.0,49.9579,50.0057,49.8815,49.891,31249.0
2017-08-14 10:15:00,52.26,52.37,52.19,52.31,30571.0,49.9197,50.0248,49.8528,49.9675,30571.0
2017-08-14 10:20:00,52.32,52.45,52.25,52.38,30378.0,49.977,50.1012,49.9102,50.0343,30378.0
2017-08-14 10:25:00,52.41,52.42,52.25,52.25,35672.0,50.063,50.0725,49.9102,49.9102,35672.0
2017-08-14 10:30:00,52.26,52.51,52.25,52.51,28591.0,49.9197,50.1585,49.9102,50.1585,28591.0
2017-08-14 10:35:00,52.47,52.55,52.4,52.49,34246.0,50.1203,50.1967,50.0534,50.1394,34246.0
2017-08-14 10:40:00,52.51,52.59,52.46,52.57,25088.0,50.1585,50.2349,50.1107,50.2158,25088.0
2017-08-14 10:45:00,52.58,52.74,52.55,52.71,51241.0,50.2254,50.3782,50.1967,50.3496,51241.0
2017-08-14 10:50:00,52.73,52.8,52.7,52.73,67328.0,50.3687,50.4355,50.34,50.3687,67328.0
2017-08-14 10:55:00,52.76,52.76,52.63,52.65,21896.0,50.3973,50.3973,50.2731,50.2922,21896.0
2017-08-14 11:00:00,52.66,52.7,52.39,52.45,70908.0,50.3018,50.34,50.0439,50.1012,70908.0
2017-08-14 11:05:00,52.47,52.62,52.46,52.59,16861.0,50.1203,50.2636,50.1107,50.2349,16861.0
2017-08-14 11:10:00,52.6,52.62,52.51,52.53,9529.0,50.2445,50.2636,50.1585,50.1776,9529.0
2017-08-14 11:15:00,52.54,52.54,52.44,52.5,15443.0,50.1872,50.1872,50.0916,50.149,15443.0
2017-08-14 11:20:00,52.49,52.62,52.49,52.62,14392.0,50.1394,50.2636,50.1394,50.2636,14392.0
2017-08-14 11:25:00,52.6,52.81,52.6,52.77,28429.0,50.2445,50.4451,50.2445,50.4069,28429.0
2017-08-14 11:30:00,52.79,52.87,52.79,52.84,74652.0,50.426,50.5024,50.426,50.4737,74652.0
2017-08-14 11:35:00,52.83,52.84,52.78,52.82,49042.0,50.4642,50.4737,50.4164,50.4546,49042.0
2017-08-14 11:40:00,52.84,52.84,52.79,52.82,22653.0,50.4737,50.4737,50.426,50.4546,22653.0
2017-08-14 11:45:00,52.82,53.11,52.82,53.03,191717.0,50.4546,50.7316,50.4546,50.6552,191717.0
2017-08-14 11:50:00,53.03,53.08,52.94,52.97,29993.0,50.6552,50.703,50.5693,50.5979,29993.0
2017-08-14 11:55:00,52.98,53.08,52.93,53.08,33356.0,50.6075,50.703,50.5597,50.703,33356.0
2017-08-14 12:00:00,53.1,53.24,53.1,53.23,59054.0,50.7221,50.8558,50.7221,50.8463,59054.0
2017-08-14 12:05:00,53.23,53.23,53.13,53.15,39017.0,50.8463,50.8463,50.7507,50.7698,39017.0
2017-08-14 12:10:00,53.15,53.16,53.06,53.06,11390.0,50.7698,50.7794,50.6839,50.6839,11390.0
2017-08-14 12:15:00,53.06,53.06,52.91,53.0,25798.0,50.6839,50.6839,50.5406,50.6266,25798.0
2017-08-14 12:20:00,52.99,53.07,52.99,53.06,32396.0,50.617,50.6934,50.617,50.6839,32396.0
2017-08-14 12:25:00,53.03,53.14,52.98,52.98,18328.0,50.6552,50.7603,50.6075,50.6075,18328.0
2017-08-14 12:30:00,52.98,52.99,52.87,52.96,40746.0,50.6075,50.617,50.5024,50.5884,40746.0
2017-08-14 12:35:00,52.96,52.96,52.84,52.88,29233.0,50.5884,50.5884,50.4737,50.5119,29233.0
2017-08-14 12:40:00,52.87,53.0,52.84,53.0,29445.0,50.5024,50.6266,50.4737,50.6266,29445.0
2017-08-14 12:45:00,52.98,53.09,52.93,53.07,23583.0,50.6075,50.7125,50.5597,50.6934,23583.0
2017-08-14 12:50:00,53.09,53.11,52.95,52.96,128650.0,50.7125,50.7316,50.5788,50.5884,128650.0
2017-08-14 12:55:00,52.99,52.99,52.86,52.86,11458.0,50.617,50.617,50.4928,50.4928,11458.0
2017-08-14 13:00:00,52.89,52.94,52.89,52.92,5451.0,50.5215,50.5693,50.5215,50.5501,5451.0
2017-08-14 13:05:00,52.92,52.98,52.85,52.96,13490.0,50.5501,50.6075,50.4833,50.5884,13490.0
2017-08-14 13:10:00,53.0,53.03,52.95,52.97,24995.0,50.6266,50.6552,50.5788,50.5979,24995.0
2017-08-14 13:15:00,52.97,53.01,52.9,52.94,25265.0,50.5979,50.6361,50.531,50.5693,25265.0
2017-08-14 13:20:00,52.91,52.92,52.82,52.83,10755.0,50.5406,50.5501,50.4546,50.4642,10755.0
2017-08-14 13:25:00,52.82,52.87,52.81,52.84,4900.0,50.4546,50.5024,50.4451,50.4737,4900.0
2017-08-14 13:30:00,52.83,52.91,52.83,52.85,8991.0,50.4642,50.5406,50.4642,50.4833,8991.0
2017-08-14 13:35:00,52.85,52.97,52.84,52.94,11950.0,50.4833,50.5979,50.4737,50.5693,11950.0
2017-08-14 13:40:00,52.93,52.94,52.84,52.85,16167.0,50.5597,50.5693,50.4737,50.4833,16167.0
2017-08-14 13:45:00,52.86,52.97,52.83,52.96,16871.0,50.4928,50.5979,50.4642,50.5884,16871.0
2017-08-14 13:50:00,52.97,53.06,52.95,53.05,48577.0,50.5979,50.6839,50.5788,50.6743,48577.0
2017-08-14 13:55:00,53.07,53.13,53.05,53.1,12610.0,50.6934,50.7507,50.6743,50.7221,12610.0
2017-08-14 14:00:00,53.13,53.14,53.06,53.12,20763.0,50.7507,50.7603,50.6839,50.7412,20763.0
2017-08-14 14:05:00,53.12,53.23,53.12,53.17,44536.0,50.7412,50.8463,50.7412,50.789,44536.0
2017-08-14 14:10:00,53.16,53.18,53.07,53.07,13062.0,50.7794,50.7985,50.6934,50.6934,13062.0
2017-08-14 14:15:00,53.08,53.11,53.02,53.09,24737.0,50.703,50.7316,50.6457,50.7125,24737.0
2017-08-14 14:20:00,53.1,53.22,53.09,53.22,34314.0,50.7221,50.8367,50.7125,50.8367,34314.0
2017-08-14 14:25:00,53.2,53.2,53.14,53.17,34031.0,50.8176,50.8176,50.7603,50.789,34031.0
2017-08-14 14:30:00,53.18,53.22,53.12,53.13,18069.0,50.7985,50.8367,50.7412,50.7507,18069.0
2017-08-14 14:35:00,53.17,53.19,53.1,53.14,5641.0,50.789,50.8081,50.7221,50.7603,5641.0
2017-08-14 14:40:00,53.18,53.18,53.09,53.09,6830.0,50.7985,50.7985,50.7125,50.7125,6830.0
2017-08-14 14:45:00,53.1,53.12,52.97,52.98,60539.0,50.7221,50.7412,50.5979,50.6075,60539.0
2017-08-14 14:50:00,52.97,52.98,52.85,52.97,26114.0,50.5979,50.6075,50.4833,50.5979,26114.0
2017-08-14 14:55:00,52.97,52.98,52.93,52.94,15676.0,50.5979,50.6075,50.5597,50.5693,15676.0
2017-08-14 15:00:00,52.94,53.02,52.89,52.89,27822.0,50.5693,50.6457,50.5215,50.5215,27822.0
2017-08-14 15:05:00,52.9,53.0,52.9,52.99,14229.0,50.531,50.6266,50.531,50.617,14229.0
2017-08-14 15:10:00,52.99,53.07,52.97,53.07,22895.0,50.617,50.6934,50.5979,50.6934,22895.0
2017-08-14 15:15:00,53.06,53.15,53.05,53.12,17970.0,50.6839,50.7698,50.6743,50.7412,17970.0
2017-08-14 15:20:00,53.13,53.2,53.13,53.15,36513.0,50.7507,50.8176,50.7507,50.7698,36513.0
2017-08-14 15:25:00,53.14,53.22,53.09,53.2,32984.0,50.7603,50.8367,50.7125,50.8176,32984.0
2017-08-14 15:30:00,53.2,53.22,53.15,53.18,33157.0,50.8176,50.8367,50.7698,50.7985,33157.0
2017-08-14 15:35:00,53.18,53.18,53.05,53.05,22533.0,50.7985,50.7985,50.6743,50.6743,22533.0
2017-08-14 15:40:00,53.04,53.06,52.97,52.97,59848.0,50.6648,50.6839,50.5979,50.5979,59848.0
2017-08-14 15:45:00,52.95,53.09,52.94,53.06,57099.0,50.5788,50.7125,50.5693,50.6839,57099.0
2017-08-14 15:50:00,53.09,53.18,53.08,53.1,66132.0,50.7125,50.7985,50.703,50.7221,66132.0
2017-08-14 15:55:00,53.11,53.24,53.06,53.18,263361.0,50.7316,50.8558,50.6839,50.7985,263361.0
2017-08-15 09:30:00,53.48,53.48,52.94,53.1,212192.0,51.0851,51.0851,50.5693,50.7221,212192.0
2017-08-15 09:35:00,53.09,53.09,52.76,52.97,163412.0,50.7125,50.7125,50.3973,50.5979,163412.0
2017-08-15 09:40:00,53.0,53.05,52.67,52.78,97446.0,50.6266,50.6743,50.3113,50.4164,97446.0
2017-08-15 09:45:00,52.76,52.79,52.47,52.61,204640.0,50.3973,50.426,50.1203,50.254,204640.0
2017-08-15 09:50:00,52.62,52.66,52.47,52.66,101164.0,50.2636,50.3018,50.1203,50.3018,101164.0
2017-08-15 09:55:00,52.67,52.81,52.65,52.79,68536.0,50.3113,50.4451,50.2922,50.426,68536.0
2017-08-15 10:00:00,52.79,52.79,52.55,52.59,95698.0,50.426,50.426,50.1967,50.2349,95698.0
2017-08-15 10:05:00,52.59,52.66,52.46,52.5,84106.0,50.2349,50.3018,50.1107,50.149,84106.0
2017-08-15 10:10:00,52.51,52.51,52.36,52.48,74810.0,50.1585,50.1585,50.0152,50.1299,74810.0
2017-08-15 10:15:00,52.47,52.63,52.4,52.62,73440.0,50.1203,50.2731,50.0534,50.2636,73440.0
2017-08-15 10:20:00,52.61,52.64,52.4,52.4,49283.0,50.254,50.2827,50.0534,50.0534,49283.0
2017-08-15 10:25:00,52.46,52.66,52.45,52.5,23124.0,50.1107,50.3018,50.1012,50.149,23124.0
2017-08-15 10:30:00,52.5,52.5,52.2,52.3,80400.0,50.149,50.149,49.8624,49.9579,80400.0
2017-08-15 10:35:00,52.27,52.43,52.25,52.43,12710.0,49.9293,50.0821,49.9102,50.0821,12710.0
2017-08-15 10:40:00,52.45,52.55,52.35,52.55,32468.0,50.1012,50.1967,50.0057,50.1967,32468.0
2017-08-15 10:45:00,52.55,52.55,52.44,52.48,10745.0,50.1967,50.1967,50.0916,50.1299,10745.0
2017-08-15 10:50:00,52.47,52.55,52.43,52.49,18449.0,50.1203,50.1967,50.0821,50.1394,18449.0
2017-08-15 10:55:00,52.56,52.6,52.46,52.46,28333.0,50.2063,50.2445,50.1107,50.1107,28333.0
2017-08-15 11:00:00,52.45,52.54,52.44,52.54,18360.0,50.1012,50.1872,50.0916,50.1872,18360.0
2017-08-15 11:05:00,52.56,52.56,52.44,52.49,19056.0,50.2063,50.2063,50.0916,50.1394,19056.0
2017-08-15 11:10:00,52.49,52.5,52.39,52.46,28619.0,50.1394,50.149,50.0439,50.1107,28619.0
2017-08-15 11:15:00,52.4,52.48,52.4,52.45,9416.0,50.0534,50.1299,50.0534,50.1012,9416.0
2017-08-15 11:20:00,52.45,52.5,52.35,52.36,19634.0,50.1012,50.149,50.0057,50.0152,19634.0
2017-08-15 11:25:00,52.35,52.41,52.28,52.41,26584.0,50.0057,50.063,49.9388,50.063,26584.0
2017-08-15 11:30:00,52.41,52.51,52.4,52.5,14162.0,50.063,50.1585,50.0534,50.149,14162.0
2017-08-15 11:35:00,52.5,52.5,52.44,52.44,3793.0,50.149,50.149,50.0916,50.0916,3793.0
2017-08-15 11:40:00,52.45,52.49,52.22,52.29,48626.0,50.1012,50.1394,49.8815,49.9484,48626.0
2017-08-15 11:45:00,52.26,52.28,52.19,52.26,49853.0,49.9197,49.9388,49.8528,49.9197,49853.0
2017-08-15 11:50:00,52.25,52.25,52.06,52.13,76400.0,49.9102,49.9102,49.7287,49.7955,76400.0
2017-08-15 11:55:00,52.12,52.2,52.09,52.14,27109.0,49.786,49.8624,49.7573,49.8051,27109.0
2017-08-15 12:00:00,52.17,52.25,52.15,52.16,31828.0,49.8337,49.9102,49.8146,49.8242,31828.0
2017-08-15 12:05:00,52.17,52.21,52.14,52.2,6000.0,49.8337,49.8719,49.8051,49.8624,6000.0
2017-08-15 12:10:00,52.19,52.3,52.18,52.3,7580.0,49.8528,49.9579,49.8433,49.9579,7580.0
2017-08-15 12:15:00,52.28,52.35,52.25,52.32,11100.0,49.9388,50.0057,49.9102,49.977,11100.0
2017-08-15 12:20:00,52.33,52.33,52.23,52.24,31439.0,49.9866,49.9866,49.891,49.9006,31439.0
2017-08-15 12:25:00,52.28,52.3,52.23,52.23,7931.0,49.9388,49.9579,49.891,49.891,7931.0
2017-08-15 12:30:00,52.26,52.27,52.15,52.26,11703.0,49.9197,49.9293,49.8146,49.9197,11703.0
2017-08-15 12:35:00,52.25,52.28,52.22,52.28,2375.0,49.9102,49.9388,49.8815,49.9388,2375.0
2017-08-15 12:40:00,52.24,52.29,52.24,52.28,11200.0,49.9006,49.9484,49.9006,49.9388,11200.0
2017-08-15 12:45:00,52.29,52.37,52.29,52.33,25326.0,49.9484,50.0248,49.9484,49.9866,25326.0
2017-08-15 12:50:00,52.35,52.36,52.28,52.32,36235.0,50.0057,50.0152,49.9388,49.977,36235.0
2017-08-15 12:55:00,52.31,52.32,52.2,52.2,13465.0,49.9675,49.977,49.8624,49.8624,13465.0
2017-08-15 13:00:00,52.2,52.2,51.92,51.96,87021.0,49.8624,49.8624,49.5949,49.6331,87021.0
2017-08-15 13:05:00,51.97,52.09,51.95,52.08,29803.0,49.6427,49.7573,49.6236,49.7478,29803.0
2017-08-15 13:10:00,52.1,52.19,52.07,52.11,24121.0,49.7669,49.8528,49.7382,49.7764,24121.0
2017-08-15 13:15:00,52.11,52.11,52.06,52.09,8893.0,49.7764,49.7764,49.7287,49.7573,8893.0
2017-08-15 13:20:00,52.11,52.12,52.03,52.04,15390.0,49.7764,49.786,49.7,49.7096,15390.0
2017-08-15 13:25:00,52.05,52.08,52.0,52.08,13192.0,49.7191,49.7478,49.6713,49.7478,13192.0
2017-08-15 13:30:00,52.1,52.15,52.1,52.15,14606.0,49.7669,49.8146,49.7669,49.8146,14606.0
2017-08-15 13:35:00,52.1,52.15,52.09,52.1,1949.0,49.7669,49.8146,49.7573,49.7669,1949.0
2017-08-15 13:40:00,52.14,52.15,51.99,51.99,19238.0,49.8051,49.8146,49.6618,49.6618,19238.0
2017-08-15 13:45:00,51.99,52.07,51.96,52.05,8660.0,49.6618,49.7382,49.6331,49.7191,8660.0
2017-08-15 13:50:00,52.08,52.1,52.04,52.06,22911.0,49.7478,49.7669,49.7096,49.7287,22911.0
2017-08-15 13:55:00,52.04,52.04,51.98,51.99,7783.0,49.7096,49.7096,49.6522,49.6618,7783.0
2017-08-15 14:00:00,52.01,52.06,51.96,52.06,4583.0,49.6809,49.7287,49.6331,49.7287,4583.0
2017-08-15 14:05:00,52.06,52.16,52.03,52.11,12172.0,49.7287,49.8242,49.7,49.7764,12172.0
2017-08-15 14:10:00,52.14,52.15,52.06,52.06,7178.0,49.8051,49.8146,49.7287,49.7287,7178.0
2017-08-15 14:15:00,52.05,52.07,52.0,52.07,12089.0,49.7191,49.7382,49.6713,49.7382,12089.0
2017-08-15 14:20:00,52.02,52.08,52.02,52.06,5947.0,49.6905,49.7478,49.6905,49.7287,5947.0
2017-08-15 14:25:00,52.08,52.2,52.08,52.19,16665.0,49.7478,49.8624,49.7478,49.8528,16665.0
2017-08-15 14:30:00,52.19,52.2,52.09,52.12,6833.0,49.8528,49.8624,49.7573,49.786,6833.0
2017-08-15 14:35:00,52.11,52.13,52.08,52.13,4879.0,49.7764,49.7955,49.7478,49.7955,4879.0
2017-08-15 14:40:00,52.13,52.14,51.99,51.99,17370.0,49.7955,49.8051,49.6618,49.6618,17370.0
2017-08-15 14:45:00,52.0,52.02,51.94,52.0,17366.0,49.6713,49.6905,49.614,49.6713,17366.0
2017-08-15 14:50:00,52.02,52.05,51.98,52.05,5629.0,49.6905,49.7191,49.6522,49.7191,5629.0
2017-08-15 14:55:00,52.05,52.06,51.99,52.03,12261.0,49.7191,49.7287,49.6618,49.7,12261.0
2017-08-15 15:00:00,52.0,52.02,51.98,52.02,4979.0,49.6713,49.6905,49.6522,49.6905,4979.0
2017-08-15 15:05:00,52.03,52.08,52.02,52.08,4872.0,49.7,49.7478,49.6905,49.7478,4872.0
2017-08-15 15:10:00,52.08,52.19,52.02,52.19,26712.0,49.7478,49.8528,49.6905,49.8528,26712.0
2017-08-15 15:15:00,52.19,52.28,52.17,52.24,116239.0,49.8528,49.9388,49.8337,49.9006,116239.0
2017-08-15 15:20:00,52.23,52.31,52.22,52.29,82478.0,49.891,49.9675,49.8815,49.9484,82478.0
2017-08-15 15:25:00,52.31,52.45,52.29,52.31,115602.0,49.9675,50.1012,49.9484,49.9675,115602.0
2017-08-15 15:30:00,52.26,52.29,52.19,52.23,23762.0,49.9197,49.9484,49.8528,49.891,23762.0
2017-08-15 15:35:00,52.2,52.26,52.17,52.25,27831.0,49.8624,49.9197,49.8337,49.9102,27831.0
2017-08-15 15:40:00,52.26,52.28,52.19,52.25,26490.0,49.9197,49.9388,49.8528,49.9102,26490.0
2017-08-15 15:45:00,52.24,52.27,52.2,52.25,39411.0,49.9006,49.9293,49.8624,49.9102,39411.0
2017-08-15 15:50:00,52.22,52.24,52.0,52.04,89964.0,49.8815,49.9006,49.6713,49.7096,89964.0
2017-08-15 15:55:00,52.02,52.03,51.83,51.9,172163.0,49.6905,49.7,49.509,49.5758,172163.0
2017-08-16 09:30:00,52.22,52.68,52.17,52.64,189471.0,49.8815,50.3209,49.8337,50.2827,189471.0
2017-08-16 09:35:00,52.61,52.65,52.32,52.45,144417.0,50.254,50.2922,49.977,50.1012,144417.0
2017-08-16 09:40:00,52.42,52.51,52.28,52.48,64768.0,50.0725,50.1585,49.9388,50.1299,64768.0
2017-08-16 09:45:00,52.46,52.57,52.37,52.44,92342.0,50.1107,50.2158,50.0248,50.0916,92342.0
2017-08-16 09:50:00,52.47,52.57,52.36,52.48,57236.0,50.1203,50.2158,50.0152,50.1299,57236.0
2017-08-16 09:55:00,52.49,52.55,52.42,52.51,29050.0,50.1394,50.1967,50.0725,50.1585,29050.0
2017-08-16 10:00:00,52.49,52.6,52.45,52.54,34614.0,50.1394,50.2445,50.1012,50.1872,34614.0
2017-08-16 10:05:00,52.52,52.62,52.47,52.52,19149.0,50.1681,50.2636,50.1203,50.1681,19149.0
2017-08-16 10:10:00,52.52,52.54,52.4,52.47,28969.0,50.1681,50.1872,50.0534,50.1203,28969.0
2017-08-16 10:15:00,52.48,52.51,52.42,52.44,21531.0,50.1299,50.1585,50.0725,50.0916,21531.0
2017-08-16 10:20:00,52.46,52.52,52.39,52.49,13981.0,50.1107,50.1681,50.0439,50.1394,13981.0
2017-08-16 10:25:00,52.49,52.58,52.49,52.54,25109.0,50.1394,50.2254,50.1394,50.1872,25109.0
2017-08-16 10:30:00,52.57,52.61,52.37,52.46,32675.0,50.2158,50.254,50.0248,50.1107,32675.0
2017-08-16 10:35:00,52.44,52.53,52.42,52.47,15765.0,50.0916,50.1776,50.0725,50.1203,15765.0
2017-08-16 10:40:00,52.5,52.61,52.47,52.49,26267.0,50.149,50.254,50.1203,50.1394,26267.0
2017-08-16 10:45:00,52.52,52.61,52.42,52.42,25341.0,50.1681,50.254,50.0725,50.0725,25341.0
2017-08-16 10:50:00,52.43,52.49,52.41,52.44,21441.0,50.0821,50.1394,50.063,50.0916,21441.0
2017-08-16 10:55:00,52.44,52.55,52.41,52.45,35578.0,50.0916,50.1967,50.063,50.1012,35578.0
2017-08-16 11:00:00,52.48,52.5,52.33,52.39,31146.0,50.1299,50.149,49.9866,50.0439,31146.0
2017-08-16 11:05:00,52.36,52.43,52.3,52.35,35165.0,50.0152,50.0821,49.9579,50.0057,35165.0
2017-08-16 11:10:00,52.38,52.38,52.27,52.28,30787.0,50.0343,50.0343,49.9293,49.9388,30787.0
2017-08-16 11:15:00,52.28,52.34,52.26,52.31,30321.0,49.9388,49.9961,49.9197,49.9675,30321.0
2017-08-16 11:20:00,52.29,52.33,52.16,52.22,34360.0,49.9484,49.9866,49.8242,49.8815,34360.0
2017-08-16 11:25:00,52.22,52.41,52.21,52.41,14189.0,49.8815,50.063,49.8719,50.063,14189.0
2017-08-16 11:30:00,52.42,52.5,52.39,52.48,30279.0,50.0725,50.149,50.0439,50.1299,30279.0
2017-08-16 11:35:00,52.47,52.6,52.43,52.58,63176.0,50.1203,50.2445,50.0821,50.2254,63176.0
2017-08-16 11:40:00,52.6,52.93,52.59,52.93,130854.0,50.2445,50.5597,50.2349,50.5597,130854.0
2017-08-16 11:45:00,52.93,52.97,52.81,52.81,47584.0,50.5597,50.5979,50.4451,50.4451,47584.0
2017-08-16 11:50:00,52.83,52.83,52.78,52.79,9943.0,50.4642,50.4642,50.4164,50.426,9943.0
2017-08-16 11:55:00,52.78,52.82,52.75,52.77,18562.0,50.4164,50.4546,50.3878,50.4069,18562.0
2017-08-16 12:00:00,52.79,52.86,52.77,52.84,19288.0,50.426,50.4928,50.4069,50.4737,19288.0
2017-08-16 12:05:00,52.85,52.9,52.8,52.86,30296.0,50.4833,50.531,50.4355,50.4928,30296.0
2017-08-16 12:10:00,52.88,52.89,52.83,52.86,12533.0,50.5119,50.5215,50.4642,50.4928,12533.0
2017-08-16 12:15:00,52.82,52.91,52.81,52.86,24405.0,50.4546,50.5406,50.4451,50.4928,24405.0
2017-08-16 12:20:00,52.88,52.91,52.84,52.87,11910.0,50.5119,50.5406,50.4737,50.5024,11910.0
2017-08-16 12:25:00,52.88,52.88,52.8,52.82,7076.0,50.5119,50.5119,50.4355,50.4546,7076.0
2017-08-16 12:30:00,52.82,52.85,52.78,52.84,31374.0,50.4546,50.4833,50.4164,50.4737,31374.0
2017-08-16 12:35:00,52.83,52.85,52.78,52.78,49799.0,50.4642,50.4833,50.4164,50.4164,49799.0
2017-08-16 12:40:00,52.75,52.75,52.62,52.62,27510.0,50.3878,50.3878,50.2636,50.2636,27510.0
2017-08-16 12:45:00,52.62,52.69,52.59,52.64,17775.0,50.2636,50.3304,50.2349,50.2827,17775.0
2017-08-16 12:50:00,52.64,52.64,52.43,52.51,27301.0,50.2827,50.2827,50.0821,50.1585,27301.0
2017-08-16 12:55:00,52.49,52.5,52.42,52.48,19000.0,50.1394,50.149,50.0725,50.1299,19000.0
2017-08-16 13:00:00,52.49,52.51,52.44,52.46,21203.0,50.1394,50.1585,50.0916,50.1107,21203.0
2017-08-16 13:05:00,52.44,52.5,52.43,52.46,5450.0,50.0916,50.149,50.0821,50.1107,5450.0
2017-08-16 13:10:00,52.47,52.52,52.19,52.22,69730.0,50.1203,50.1681,49.8528,49.8815,69730.0
2017-08-16 13:15:00,52.25,52.47,52.23,52.43,19541.0,49.9102,50.1203,49.891,50.0821,19541.0
2017-08-16 13:20:00,52.43,52.57,52.37,52.56,27155.0,50.0821,50.2158,50.0248,50.2063,27155.0
2017-08-16 13:25:00,52.5,52.5,52.29,52.45,39031.0,50.149,50.149,49.9484,50.1012,39031.0
2017-08-16 13:30:00,52.41,52.41,52.2,52.34,25959.0,50.063,50.063,49.8624,49.9961,25959.0
2017-08-16 13:35:00,52.36,52.4,52.3,52.32,30996.0,50.0152,50.0534,49.9579,49.977,30996.0
2017-08-16 13:40:00,52.31,52.34,52.18,52.29,27176.0,49.9675,49.9961,49.8433,49.9484,27176.0
2017-08-16 13:45:00,52.27,52.32,52.23,52.28,11800.0,49.9293,49.977,49.891,49.9388,11800.0
2017-08-16 13:50:00,52.3,52.32,52.16,52.16,31244.0,49.9579,49.977,49.8242,49.8242,31244.0
2017-08-16 13:55:00,52.16,52.3,52.11,52.29,63718.0,49.8242,49.9579,49.7764,49.9484,63718.0
2017-08-16 14:00:00,52.31,52.37,52.16,52.28,12135.0,49.9675,50.0248,49.8242,49.9388,12135.0
2017-08-16 14:05:00,52.29,52.37,52.19,52.21,54704.0,49.9484,50.0248,49.8528,49.8719,54704.0
2017-08-16 14:10:00,52.22,52.23,52.12,52.23,26956.0,49.8815,49.891,49.786,49.891,26956.0
2017-08-16 14:15:00,52.22,52.25,51.97,52.05,96386.0,49.8815,49.9102,49.6427,49.7191,96386.0
2017-08-16 14:20:00,52.05,52.08,51.92,52.01,76559.0,49.7191,49.7478,49.5949,49.6809,76559.0
2017-08-16 14:25:00,52.0,52.06,51.9,52.0,57218.0,49.6713,49.7287,49.5758,49.6713,57218.0
2017-08-16 14:30:00,51.99,51.99,51.81,51.94,110352.0,49.6618,49.6618,49.4899,49.614,110352.0
2017-08-16 14:35:00,51.96,52.05,51.95,51.98,38853.0,49.6331,49.7191,49.6236,49.6522,38853.0
2017-08-16 14:40:00,51.97,52.01,51.9,51.92,28339.0,49.6427,49.6809,49.5758,49.5949,28339.0
2017-08-16 14:45:00,51.92,51.98,51.9,51.98,50752.0,49.5949,49.6522,49.5758,49.6522,50752.0
2017-08-16 14:50:00,52.03,52.13,52.01,52.12,25690.0,49.7,49.7955,49.6809,49.786,25690.0
2017-08-16 14:55:00,52.13,52.18,52.08,52.08,42976.0,49.7955,49.8433,49.7478,49.7478,42976.0
2017-08-16 15:00:00,52.13,52.19,52.08,52.08,17765.0,49.7955,49.8528,49.7478,49.7478,17765.0
2017-08-16 15:05:00,52.08,52.09,51.74,51.81,214869.0,49.7478,49.7573,49.423,49.4899,214869.0
2017-08-16 15:10:00,51.79,51.83,51.74,51.77,27497.0,49.4708,49.509,49.423,49.4516,27497.0
2017-08-16 15:15:00,51.8,51.83,51.68,51.7,22281.0,49.4803,49.509,49.3657,49.3848,22281.0
2017-08-16 15:20:00,51.7,51.89,51.66,51.81,18915.0,49.3848,49.5663,49.3466,49.4899,18915.0
2017-08-16 15:25:00,51.8,51.84,51.77,51.8,13784.0,49.4803,49.5185,49.4516,49.4803,13784.0
2017-08-16 15:30:00,51.81,51.86,51.79,51.8,58607.0,49.4899,49.5376,49.4708,49.4803,58607.0
2017-08-16 15:35:00,51.8,51.83,51.77,51.81,47965.0,49.4803,49.509,49.4516,49.4899,47965.0
2017-08-16 15:40:00,51.77,51.85,51.74,51.78,16228.0,49.4516,49.5281,49.423,49.4612,16228.0
2017-08-16 15:45:00,51.76,51.82,51.71,51.75,18340.0,49.4421,49.4994,49.3943,49.4325,18340.0
2017-08-16 15:50:00,51.76,51.86,51.75,51.85,39785.0,49.4421,49.5376,49.4325,49.5281,39785.0
2017-08-16 15:55:00,51.85,51.96,51.84,51.94,172016.0,49.5281,49.6331,49.5185,49.614,172016.0
2017-08-17 09:30:00,51.38,51.56,51.15,51.49,160271.0,49.0791,49.2511,48.8594,49.1842,160271.0
2017-08-17 09:35:00,51.48,51.78,51.47,51.64,120249.0,49.1746,49.4612,49.1651,49.3275,120249.0
2017-08-17 09:40:00,51.57,52.03,51.57,52.03,177645.0,49.2606,49.7,49.2606,49.7,177645.0
2017-08-17 09:45:00,52.05,52.16,52.01,52.06,94362.0,49.7191,49.8242,49.6809,49.7287,94362.0
2017-08-17 09:50:00,52.04,52.15,51.96,52.14,37449.0,49.7096,49.8146,49.6331,49.8051,37449.0
2017-08-17 09:55:00,52.12,52.19,51.7,51.7,132939.0,49.786,49.8528,49.3848,49.3848,132939.0
2017-08-17 10:00:00,51.69,52.05,51.66,51.88,136648.0,49.3752,49.7191,49.3466,49.5567,136648.0
2017-08-17 10:05:00,51.87,51.99,51.75,51.75,54950.0,49.5472,49.6618,49.4325,49.4325,54950.0
2017-08-17 10:10:00,51.72,51.8,50.79,50.91,264554.0,49.4039,49.4803,48.5155,48.6302,264554.0
2017-08-17 10:15:00,50.9,50.97,50.51,50.59,186832.0,48.6206,48.6875,48.2481,48.3245,186832.0
2017-08-17 10:20:00,50.58,50.79,50.34,50.75,143361.0,48.3149,48.5155,48.0857,48.4773,143361.0
2017-08-17 10:25:00,50.75,50.87,50.64,50.85,92450.0,48.4773,48.592,48.3722,48.5728,92450.0
2017-08-17 10:30:00,50.89,51.44,50.84,51.38,191149.0,48.6111,49.1364,48.5633,49.0791,191149.0
2017-08-17 10:35:00,51.4,51.4,51.2,51.25,30833.0,49.0982,49.0982,48.9072,48.9549,30833.0
2017-08-17 10:40:00,51.35,51.35,50.99,51.07,46104.0,49.0505,49.0505,48.7066,48.783,46104.0
2017-08-17 10:45:00,51.1,51.33,51.1,51.28,18572.0,48.8117,49.0314,48.8117,48.9836,18572.0
2017-08-17 10:50:00,51.3,51.71,51.2,51.7,81784.0,49.0027,49.3943,48.9072,49.3848,81784.0
2017-08-17 10:55:00,51.71,51.75,51.45,51.46,78226.0,49.3943,49.4325,49.146,49.1555,78226.0
2017-08-17 11:00:00,51.5,51.72,51.5,51.68,49372.0,49.1937,49.4039,49.1937,49.3657,49372.0
2017-08-17 11:05:00,51.69,51.9,51.65,51.88,32697.0,49.3752,49.5758,49.337,49.5567,32697.0
2017-08-17 11:10:00,51.89,51.9,51.77,51.85,29846.0,49.5663,49.5758,49.4516,49.5281,29846.0
2017-08-17 11:15:00,51.88,51.88,51.6,51.6,20061.0,49.5567,49.5567,49.2893,49.2893,20061.0
2017-08-17 11:20:00,51.64,51.67,51.55,51.59,14780.0,49.3275,49.3561,49.2415,49.2797,14780.0
2017-08-17 11:25:00,51.67,51.67,51.43,51.43,24468.0,49.3561,49.3561,49.1269,49.1269,24468.0
2017-08-17 11:30:00,51.42,51.49,51.35,51.39,38948.0,49.1173,49.1842,49.0505,49.0887,38948.0
2017-08-17 11:35:00,51.4,51.62,51.39,51.56,8378.0,49.0982,49.3084,49.0887,49.2511,8378.0
2017-08-17 11:40:00,51.57,51.61,51.41,51.53,16100.0,49.2606,49.2988,49.1078,49.2224,16100.0
2017-08-17 11:45:00,51.53,51.56,51.27,51.29,27217.0,49.2224,49.2511,48.974,48.9931,27217.0
2017-08-17 11:50:00,51.3,51.36,51.24,51.36,25663.0,49.0027,49.06,48.9454,49.06,25663.0
2017-08-17 11:55:00,51.32,51.36,51.28,51.33,11334.0,49.0218,49.06,48.9836,49.0314,11334.0
2017-08-17 12:00:00,51.36,51.5,51.34,51.5,42095.0,49.06,49.1937,49.0409,49.1937,42095.0
2017-08-17 12:05:00,51.39,51.39,51.15,51.15,15774.0,49.0887,49.0887,48.8594,48.8594,15774.0
2017-08-17 12:10:00,51.18,51.18,51.02,51.1,36355.0,48.8881,48.8881,48.7352,48.8117,36355.0
2017-08-17 12:15:00,51.05,51.05,50.91,50.95,33356.0,48.7639,48.7639,48.6302,48.6684,33356.0
2017-08-17 12:20:00,50.95,50.99,50.91,50.97,24647.0,48.6684,48.7066,48.6302,48.6875,24647.0
2017-08-17 12:25:00,50.96,50.98,50.88,50.98,163120.0,48.6779,48.697,48.6015,48.697,163120.0
2017-08-17 12:30:00,50.99,51.0,50.85,50.93,27753.0,48.7066,48.7161,48.5728,48.6493,27753.0
2017-08-17 12:35:00,50.85,51.0,50.84,50.98,14407.0,48.5728,48.7161,48.5633,48.697,14407.0
2017-08-17 12:40:00,50.97,50.97,50.8,50.82,61646.0,48.6875,48.6875,48.5251,48.5442,61646.0
2017-08-17 12:45:00,50.82,50.94,50.8,50.91,17430.0,48.5442,48.6588,48.5251,48.6302,17430.0
2017-08-17 12:50:00,50.85,50.85,50.69,50.71,48366.0,48.5728,48.5728,48.42,48.4391,48366.0
2017-08-17 12:55:00,50.68,50.69,50.49,50.63,83681.0,48.4105,48.42,48.229,48.3627,83681.0
2017-08-17 13:00:00,50.6,50.65,50.42,50.45,51124.0,48.334,48.3818,48.1621,48.1908,51124.0
2017-08-17 13:05:00,50.47,50.58,50.42,50.42,50628.0,48.2099,48.3149,48.1621,48.1621,50628.0
2017-08-17 13:10:00,50.43,50.44,50.22,50.22,64517.0,48.1717,48.1812,47.9711,47.9711,64517.0
2017-08-17 13:15:00,50.2,50.4,50.19,50.39,34146.0,47.952,48.143,47.9424,48.1334,34146.0
2017-08-17 13:20:00,50.35,50.37,50.25,50.25,30057.0,48.0952,48.1143,47.9997,47.9997,30057.0
2017-08-17 13:25:00,50.25,50.45,50.25,50.29,57914.0,47.9997,48.1908,47.9997,48.0379,57914.0
2017-08-17 13:30:00,50.33,50.39,50.25,50.35,36008.0,48.0761,48.1334,47.9997,48.0952,36008.0
2017-08-17 13:35:00,50.34,50.51,50.32,50.4,54598.0,48.0857,48.2481,48.0666,48.143,54598.0
2017-08-17 13:40:00,50.41,50.5,50.29,50.29,24495.0,48.1525,48.2385,48.0379,48.0379,24495.0
2017-08-17 13:45:00,50.31,50.39,50.24,50.34,34529.0,48.057,48.1334,47.9902,48.0857,34529.0
2017-08-17 13:50:00,50.32,50.46,50.25,50.46,56459.0,48.0666,48.2003,47.9997,48.2003,56459.0
2017-08-17 13:55:00,50.44,50.49,50.36,50.44,19446.0,48.1812,48.229,48.1048,48.1812,19446.0
2017-08-17 14:00:00,50.44,50.55,50.42,50.42,16881.0,48.1812,48.2863,48.1621,48.1621,16881.0
2017-08-17 14:05:00,50.42,50.5,50.42,50.47,16954.0,48.1621,48.2385,48.1621,48.2099,16954.0
2017-08-17 14:10:00,50.52,50.53,50.33,50.36,32329.0,48.2576,48.2672,48.0761,48.1048,32329.0
2017-08-17 14:15:00,50.36,50.38,50.11,50.22,131921.0,48.1048,48.1239,47.866,47.9711,131921.0
2017-08-17 14:20:00,50.2,50.29,50.13,50.24,38427.0,47.952,48.0379,47.8851,47.9902,38427.0
2017-08-17 14:25:00,50.29,50.5,50.27,50.49,47167.0,48.0379,48.2385,48.0188,48.229,47167.0
2017-08-17 14:30:00,50.45,50.57,50.4,50.5,26344.0,48.1908,48.3054,48.143,48.2385,26344.0
2017-08-17 14:35:00,50.56,50.63,50.4,50.42,35457.0,48.2958,48.3627,48.143,48.1621,35457.0
2017-08-17 14:40:00,50.4,50.48,50.35,50.35,19337.0,48.143,48.2194,48.0952,48.0952,19337.0
2017-08-17 14:45:00,50.34,50.48,50.31,50.38,10203.0,48.0857,48.2194,48.057,48.1239,10203.0
2017-08-17 14:50:00,50.42,50.45,50.22,50.31,27713.0,48.1621,48.1908,47.9711,48.057,27713.0
2017-08-17 14:55:00,50.3,50.41,50.24,50.34,27119.0,48.0475,48.1525,47.9902,48.0857,27119.0
2017-08-17 15:00:00,50.32,50.34,50.08,50.14,50585.0,48.0666,48.0857,47.8373,47.8946,50585.0
2017-08-17 15:05:00,50.16,50.19,49.97,50.04,117126.0,47.9137,47.9424,47.7323,47.7991,117126.0
2017-08-17 15:10:00,50.04,50.07,49.92,49.96,100168.0,47.7991,47.8278,47.6845,47.7227,100168.0
2017-08-17 15:15:00,49.94,49.97,49.71,49.72,181283.0,47.7036,47.7323,47.4839,47.4934,181283.0
2017-08-17 15:20:00,49.74,49.95,49.67,49.68,60041.0,47.5126,47.7131,47.4457,47.4552,60041.0
2017-08-17 15:25:00,49.68,49.77,49.67,49.73,65465.0,47.4552,47.5412,47.4457,47.503,65465.0
2017-08-17 15:30:00,49.75,49.94,49.66,49.85,75716.0,47.5221,47.7036,47.4361,47.6176,75716.0
2017-08-17 15:35:00,49.83,49.93,49.75,49.79,50727.0,47.5985,47.694,47.5221,47.5603,50727.0
2017-08-17 15:40:00,49.79,49.8,49.61,49.69,50953.0,47.5603,47.5699,47.3884,47.4648,50953.0
2017-08-17 15:45:00,49.69,49.71,49.5,49.5,96032.0,47.4648,47.4839,47.2833,47.2833,96032.0
2017-08-17 15:50:00,49.5,49.5,49.07,49.41,227509.0,47.2833,47.2833,46.8726,47.1973,227509.0
2017-08-17 15:55:00,49.41,49.44,49.08,49.08,240631.0,47.1973,47.226,46.8821,46.8821,240631.0
2017-08-18 09:30:00,48.6,48.6,48.3,48.39,320397.0,46.4236,46.4236,46.137,46.223,320397.0
2017-08-18 09:35:00,48.39,48.62,48.17,48.28,165983.0,46.223,46.4427,46.0129,46.1179,165983.0
2017-08-18 09:40:00,48.3,48.49,48.23,48.43,84047.0,46.137,46.3185,46.0702,46.2612,84047.0
2017-08-18 09:45:00,48.43,48.63,48.31,48.55,108522.0,46.2612,46.4523,46.1466,46.3758,108522.0
2017-08-18 09:50:00,48.56,48.65,48.31,48.38,73082.0,46.3854,46.4714,46.1466,46.2135,73082.0
2017-08-18 09:55:00,48.38,48.44,48.31,48.36,83816.0,46.2135,46.2708,46.1466,46.1944,83816.0
2017-08-18 10:00:00,48.38,48.59,48.33,48.56,93808.0,46.2135,46.4141,46.1657,46.3854,93808.0
2017-08-18 10:05:00,48.58,48.73,48.47,48.6,162548.0,46.4045,46.5478,46.2994,46.4236,162548.0
2017-08-18 10:10:00,48.57,48.65,48.39,48.65,54760.0,46.3949,46.4714,46.223,46.4714,54760.0
2017-08-18 10:15:00,48.64,48.78,48.45,48.45,76296.0,46.4618,46.5955,46.2803,46.2803,76296.0
2017-08-18 10:20:00,48.48,48.75,48.48,48.63,97944.0,46.309,46.5669,46.309,46.4523,97944.0
2017-08-18 10:25:00,48.58,48.71,48.51,48.62,67339.0,46.4045,46.5287,46.3376,46.4427,67339.0
2017-08-18 10:30:00,48.62,48.65,48.52,48.62,55968.0,46.4427,46.4714,46.3472,46.4427,55968.0
2017-08-18 10:35:00,48.65,48.78,48.64,48.78,76815.0,46.4714,46.5955,46.4618,46.5955,76815.0
2017-08-18 10:40:00,48.79,48.86,48.75,48.85,62528.0,46.6051,46.672,46.5669,46.6624,62528.0
2017-08-18 10:45:00,48.83,48.83,48.61,48.63,86844.0,46.6433,46.6433,46.4332,46.4523,86844.0
2017-08-18 10:50:00,48.63,48.74,48.58,48.67,40801.0,46.4523,46.5573,46.4045,46.4905,40801.0
2017-08-18 10:55:00,48.68,48.84,48.68,48.84,60736.0,46.5,46.6529,46.5,46.6529,60736.0
2017-08-18 11:00:00,48.85,48.91,48.69,48.82,73822.0,46.6624,46.7197,46.5096,46.6338,73822.0
2017-08-18 11:05:00,48.77,48.85,48.64,48.66,48702.0,46.586,46.6624,46.4618,46.4809,48702.0
2017-08-18 11:10:00,48.68,48.75,48.6,48.69,29411.0,46.5,46.5669,46.4236,46.5096,29411.0
2017-08-18 11:15:00,48.69,48.98,48.67,48.97,81612.0,46.5096,46.7866,46.4905,46.777,81612.0
2017-08-18 11:20:00,48.95,49.01,48.84,48.93,76499.0,46.7579,46.8152,46.6529,46.7388,76499.0
2017-08-18 11:25:00,48.9,49.26,48.9,49.18,138721.0,46.7102,47.054,46.7102,46.9776,138721.0
2017-08-18 11:30:00,49.18,49.4,49.14,49.31,169263.0,46.9776,47.1878,46.9394,47.1018,169263.0
2017-08-18 11:35:00,49.29,49.32,49.21,49.24,36569.0,47.0827,47.1114,47.0063,47.0349,36569.0
2017-08-18 11:40:00,49.27,49.3,49.07,49.17,61110.0,47.0636,47.0923,46.8726,46.9681,61110.0
2017-08-18 11:45:00,49.2,49.29,49.09,49.28,27217.0,46.9967,47.0827,46.8917,47.0732,27217.0
2017-08-18 11:50:00,49.28,49.47,49.28,49.44,83906.0,47.0732,47.2546,47.0732,47.226,83906.0
2017-08-18 11:55:00,49.46,49.48,49.33,49.4,45705.0,47.2451,47.2642,47.1209,47.1878,45705.0
2017-08-18 12:00:00,49.44,49.45,49.25,49.25,21250.0,47.226,47.2355,47.0445,47.0445,21250.0
2017-08-18 12:05:00,49.26,49.28,49.17,49.21,31815.0,47.054,47.0732,46.9681,47.0063,31815.0
2017-08-18 12:10:00,49.21,49.36,49.21,49.28,44967.0,47.0063,47.1496,47.0063,47.0732,44967.0
2017-08-18 12:15:00,49.29,49.39,49.25,49.3,30998.0,47.0827,47.1782,47.0445,47.0923,30998.0
2017-08-18 12:20:00,49.28,49.28,49.16,49.23,22168.0,47.0732,47.0732,46.9585,47.0254,22168.0
2017-08-18 12:25:00,49.26,49.43,49.26,49.42,25058.0,47.054,47.2164,47.054,47.2069,25058.0
2017-08-18 12:30:00,49.39,49.47,49.34,49.42,34959.0,47.1782,47.2546,47.1305,47.2069,34959.0
2017-08-18 12:35:00,49.44,49.44,49.28,49.38,26619.0,47.226,47.226,47.0732,47.1687,26619.0
2017-08-18 12:40:00,49.38,49.65,49.38,49.51,101051.0,47.1687,47.4266,47.1687,47.2929,101051.0
2017-08-18 12:45:00,49.51,49.62,49.35,49.62,65399.0,47.2929,47.3979,47.14,47.3979,65399.0
2017-08-18 12:50:00,49.57,49.64,49.5,49.59,59693.0,47.3502,47.417,47.2833,47.3693,59693.0
2017-08-18 12:55:00,49.6,49.62,49.45,49.45,41124.0,47.3788,47.3979,47.2355,47.2355,41124.0
2017-08-18 13:00:00,49.46,49.57,49.36,49.43,79025.0,47.2451,47.3502,47.1496,47.2164,79025.0
2017-08-18 13:05:00,49.42,49.49,49.39,49.39,36634.0,47.2069,47.2737,47.1782,47.1782,36634.0
2017-08-18 13:10:00,49.4,49.49,49.38,49.41,42573.0,47.1878,47.2737,47.1687,47.1973,42573.0
2017-08-18 13:15:00,49.41,49.49,49.33,49.34,82562.0,47.1973,47.2737,47.1209,47.1305,82562.0
2017-08-18 13:20:00,49.32,49.35,49.25,49.27,29003.0,47.1114,47.14,47.0445,47.0636,29003.0
2017-08-18 13:25:00,49.29,49.32,49.2,49.26,29931.0,47.0827,47.1114,46.9967,47.054,29931.0
2017-08-18 13:30:00,49.26,49.41,49.23,49.36,31460.0,47.054,47.1973,47.0254,47.1496,31460.0
2017-08-18 13:35:00,49.34,49.34,49.18,49.2,27460.0,47.1305,47.1305,46.9776,46.9967,27460.0
2017-08-18 13:40:00,49.21,49.25,49.14,49.18,57004.0,47.0063,47.0445,46.9394,46.9776,57004.0
2017-08-18 13:45:00,49.17,49.24,49.15,49.24,16848.0,46.9681,47.0349,46.949,47.0349,16848.0
2017-08-18 13:50:00,49.23,49.27,49.18,49.27,21322.0,47.0254,47.0636,46.9776,47.0636,21322.0
2017-08-18 13:55:00,49.27,49.3,49.16,49.16,27026.0,47.0636,47.0923,46.9585,46.9585,27026.0
2017-08-18 14:00:00,49.15,49.23,49.15,49.23,8744.0,46.949,47.0254,46.949,47.0254,8744.0
2017-08-18 14:05:00,49.23,49.27,49.2,49.24,7984.0,47.0254,47.0636,46.9967,47.0349,7984.0
2017-08-18 14:10:00,49.27,49.31,49.23,49.27,17667.0,47.0636,47.1018,47.0254,47.0636,17667.0
2017-08-18 14:15:00,49.3,49.33,49.28,49.3,38868.0,47.0923,47.1209,47.0732,47.0923,38868.0
2017-08-18 14:20:00,49.28,49.3,49.22,49.23,33564.0,47.0732,47.0923,47.0158,47.0254,33564.0
2017-08-18 14:25:00,49.28,49.41,49.27,49.39,16266.0,47.0732,47.1973,47.0636,47.1782,16266.0
2017-08-18 14:30:00,49.4,49.43,49.3,49.32,19395.0,47.1878,47.2164,47.0923,47.1114,19395.0
2017-08-18 14:35:00,49.34,49.4,49.28,49.29,6070.0,47.1305,47.1878,47.0732,47.0827,6070.0
2017-08-18 14:40:00,49.31,49.34,49.27,49.29,23365.0,47.1018,47.1305,47.0636,47.0827,23365.0
2017-08-18 14:45:00,49.33,49.33,49.23,49.31,17581.0,47.1209,47.1209,47.0254,47.1018,17581.0
2017-08-18 14:50:00,49.32,49.33,49.22,49.26,26080.0,47.1114,47.1209,47.0158,47.054,26080.0
2017-08-18 14:55:00,49.22,49.25,49.2,49.23,29280.0,47.0158,47.0445,46.9967,47.0254,29280.0
2017-08-18 15:00:00,49.22,49.29,49.19,49.26,33495.0,47.0158,47.0827,46.9872,47.054,33495.0
2017-08-18 15:05:00,49.26,49.41,49.26,49.35,41317.0,47.054,47.1973,47.054,47.14,41317.0
2017-08-18 15:10:00,49.37,49.38,49.32,49.32,21736.0,47.1591,47.1687,47.1114,47.1114,21736.0
2017-08-18 15:15:00,49.34,49.38,49.22,49.23,23525.0,47.1305,47.1687,47.0158,47.0254,23525.0
2017-08-18 15:20:00,49.25,49.28,49.1,49.18,49127.0,47.0445,47.0732,46.9012,46.9776,49127.0
2017-08-18 15:25:00,49.18,49.24,49.16,49.24,43571.0,46.9776,47.0349,46.9585,47.0349,43571.0
2017-08-18 15:30:00,49.25,49.28,49.18,49.23,42414.0,47.0445,47.0732,46.9776,47.0254,42414.0
2017-08-18 15:35:00,49.22,49.36,49.19,49.28,59152.0,47.0158,47.1496,46.9872,47.0732,59152.0
2017-08-18 15:40:00,49.28,49.3,49.17,49.19,44365.0,47.0732,47.0923,46.9681,46.9872,44365.0
2017-08-18 15:45:00,49.19,49.28,49.19,49.23,44793.0,46.9872,47.0732,46.9872,47.0254,44793.0
2017-08-18 15:50:00,49.23,49.26,49.14,49.14,94369.0,47.0254,47.054,46.9394,46.9394,94369.0
2017-08-18 15:55:00,49.14,49.16,48.99,49.04,227215.0,46.9394,46.9585,46.7961,46.8439,227215.0
2017-08-21 09:30:00,48.81,48.93,48.58,48.72,107494.0,46.6242,46.7388,46.4045,46.5382,107494.0
2017-08-21 09:35:00,48.7,48.97,48.62,48.73,98344.0,46.5191,46.777,46.4427,46.5478,98344.0
2017-08-21 09:40:00,48.75,48.96,48.71,48.84,57778.0,46.5669,46.7675,46.5287,46.6529,57778.0
2017-08-21 09:45:00,48.78,48.89,48.66,48.84,46442.0,46.5955,46.7006,46.4809,46.6529,46442.0
2017-08-21 09:50:00,48.8,48.81,48.65,48.69,31541.0,46.6146,46.6242,46.4714,46.5096,31541.0
2017-08-21 09:55:00,48.71,48.72,48.48,48.52,105782.0,46.5287,46.5382,46.309,46.3472,105782.0
2017-08-21 10:00:00,48.5,48.61,48.37,48.44,107470.0,46.3281,46.4332,46.2039,46.2708,107470.0
2017-08-21 10:05:00,48.45,48.63,48.28,48.62,75010.0,46.2803,46.4523,46.1179,46.4427,75010.0
2017-08-21 10:10:00,48.59,48.62,48.43,48.56,41039.0,46.4141,46.4427,46.2612,46.3854,41039.0
2017-08-21 10:15:00,48.52,48.55,48.36,48.41,43624.0,46.3472,46.3758,46.1944,46.2421,43624.0
2017-08-21 10:20:00,48.4,48.44,48.2,48.34,110794.0,46.2326,46.2708,46.0415,46.1752,110794.0
2017-08-21 10:25:00,48.35,48.59,48.3,48.56,111895.0,46.1848,46.4141,46.137,46.3854,111895.0
2017-08-21 10:30:00,48.55,48.71,48.5,48.64,59195.0,46.3758,46.5287,46.3281,46.4618,59195.0
2017-08-21 10:35:00,48.64,48.68,48.45,48.45,32459.0,46.4618,46.5,46.2803,46.2803,32459.0
2017-08-21 10:40:00,48.46,48.7,48.41,48.58,89185.0,46.2899,46.5191,46.2421,46.4045,89185.0
2017-08-21 10:45:00,48.58,48.7,48.56,48.61,43875.0,46.4045,46.5191,46.3854,46.4332,43875.0
2017-08-21 10:50:00,48.62,48.69,48.53,48.65,42465.0,46.4427,46.5096,46.3567,46.4714,42465.0
2017-08-21 10:55:00,48.64,48.73,48.6,48.73,33267.0,46.4618,46.5478,46.4236,46.5478,33267.0
2017-08-21 11:00:00,48.71,48.75,48.55,48.66,104318.0,46.5287,46.5669,46.3758,46.4809,104318.0
2017-08-21 11:05:00,48.66,48.66,48.54,48.61,26323.0,46.4809,46.4809,46.3663,46.4332,26323.0
2017-08-21 11:10:00,48.64,48.92,48.64,48.88,75873.0,46.4618,46.7293,46.4618,46.6911,75873.0
2017-08-21 11:15:00,48.87,48.89,48.78,48.81,43388.0,46.6815,46.7006,46.5955,46.6242,43388.0
2017-08-21 11:20:00,48.78,48.84,48.69,48.69,80764.0,46.5955,46.6529,46.5096,46.5096,80764.0
2017-08-21 11:25:00,48.7,48.82,48.68,48.69,38349.0,46.5191,46.6338,46.5,46.5096,38349.0
2017-08-21 11:30:00,48.72,48.76,48.63,48.73,41757.0,46.5382,46.5764,46.4523,46.5478,41757.0
2017-08-21 11:35:00,48.7,48.74,48.61,48.72,25364.0,46.5191,46.5573,46.4332,46.5382,25364.0
2017-08-21 11:40:00,48.75,48.79,48.68,48.75,10076.0,46.5669,46.6051,46.5,46.5669,10076.0
2017-08-21 11:45:00,48.77,48.95,48.75,48.9,81455.0,46.586,46.7579,46.5669,46.7102,81455.0
2017-08-21 11:50:00,48.89,48.9,48.82,48.88,19092.0,46.7006,46.7102,46.6338,46.6911,19092.0
2017-08-21 11:55:00,48.89,48.91,48.76,48.78,19991.0,46.7006,46.7197,46.5764,46.5955,19991.0
2017-08-21 12:00:00,48.77,48.85,48.77,48.83,26500.0,46.586,46.6624,46.586,46.6433,26500.0
2017-08-21 12:05:00,48.76,48.82,48.73,48.75,5000.0,46.5764,46.6338,46.5478,46.5669,5000.0
2017-08-21 12:10:00,48.75,48.81,48.75,48.79,8918.0,46.5669,46.6242,46.5669,46.6051,8918.0
2017-08-21 12:15:00,48.8,48.8,48.75,48.75,29279.0,46.6146,46.6146,46.5669,46.5669,29279.0
2017-08-21 12:20:00,48.76,48.89,48.76,48.87,39233.0,46.5764,46.7006,46.5764,46.6815,39233.0
2017-08-21 12:25:00,48.85,49.04,48.85,49.03,50629.0,46.6624,46.8439,46.6624,46.8343,50629.0
2017-08-21 12:30:00,49.01,49.13,48.96,49.13,64337.0,46.8152,46.9299,46.7675,46.9299,64337.0
2017-08-21 12:35:00,49.11,49.16,49.06,49.13,26059.0,46.9108,46.9585,46.863,46.9299,26059.0
2017-08-21 12:40:00,49.12,49.13,49.06,49.1,13903.0,46.9203,46.9299,46.863,46.9012,13903.0
2017-08-21 12:45:00,49.09,49.1,49.03,49.1,17600.0,46.8917,46.9012,46.8343,46.9012,17600.0
2017-08-21 12:50:00,49.1,49.14,49.07,49.11,15299.0,46.9012,46.9394,46.8726,46.9108,15299.0
2017-08-21 12:55:00,49.09,49.13,49.09,49.13,8259.0,46.8917,46.9299,46.8917,46.9299,8259.0
2017-08-21 13:00:00,49.14,49.15,49.07,49.1,20470.0,46.9394,46.949,46.8726,46.9012,20470.0
2017-08-21 13:05:00,49.11,49.11,49.07,49.08,4750.0,46.9108,46.9108,46.8726,46.8821,4750.0
2017-08-21 13:10:00,49.07,49.09,48.96,48.96,19420.0,46.8726,46.8917,46.7675,46.7675,19420.0
2017-08-21 13:15:00,48.99,48.99,48.92,48.92,8248.0,46.7961,46.7961,46.7293,46.7293,8248.0
2017-08-21 13:20:00,48.94,49.01,48.94,49.0,14279.0,46.7484,46.8152,46.7484,46.8057,14279.0
2017-08-21 13:25:00,49.01,49.01,48.9,48.93,8517.0,46.8152,46.8152,46.7102,46.7388,8517.0
2017-08-21 13:30:00,48.89,48.96,48.89,48.91,6241.0,46.7006,46.7675,46.7006,46.7197,6241.0
2017-08-21 13:35:00,48.89,48.89,48.82,48.88,29961.0,46.7006,46.7006,46.6338,46.6911,29961.0
2017-08-21 13:40:00,48.88,48.9,48.85,48.88,6150.0,46.6911,46.7102,46.6624,46.6911,6150.0
2017-08-21 13:45:00,48.88,48.92,48.88,48.89,11200.0,46.6911,46.7293,46.6911,46.7006,11200.0
2017-08-21 13:50:00,48.91,48.91,48.73,48.73,35938.0,46.7197,46.7197,46.5478,46.5478,35938.0
2017-08-21 13:55:00,48.73,48.75,48.68,48.75,16448.0,46.5478,46.5669,46.5,46.5669,16448.0
2017-08-21 14:00:00,48.75,48.88,48.75,48.87,23690.0,46.5669,46.6911,46.5669,46.6815,23690.0
2017-08-21 14:05:00,48.87,48.92,48.82,48.86,15416.0,46.6815,46.7293,46.6338,46.672,15416.0
2017-08-21 14:10:00,48.82,48.9,48.81,48.87,2300.0,46.6338,46.7102,46.6242,46.6815,2300.0
2017-08-21 14:15:00,48.87,48.87,48.76,48.78,18725.0,46.6815,46.6815,46.5764,46.5955,18725.0
2017-08-21 14:20:00,48.8,48.93,48.79,48.92,12806.0,46.6146,46.7388,46.6051,46.7293,12806.0
2017-08-21 14:25:00,48.96,49.0,48.93,48.97,35953.0,46.7675,46.8057,46.7388,46.777,35953.0
2017-08-21 14:30:00,48.97,49.02,48.9,48.9,15514.0,46.777,46.8248,46.7102,46.7102,15514.0
2017-08-21 14:35:00,48.91,49.03,48.91,48.96,42255.0,46.7197,46.8343,46.7197,46.7675,42255.0
2017-08-21 14:40:00,48.93,49.02,48.89,49.0,103759.0,46.7388,46.8248,46.7006,46.8057,103759.0
2017-08-21 14:45:00,49.02,49.04,48.98,48.99,18070.0,46.8248,46.8439,46.7866,46.7961,18070.0
2017-08-21 14:50:00,48.98,49.01,48.96,48.98,16243.0,46.7866,46.8152,46.7675,46.7866,16243.0
2017-08-21 14:55:00,48.97,49.0,48.92,48.94,5340.0,46.777,46.8057,46.7293,46.7484,5340.0
2017-08-21 15:00:00,48.93,48.93,48.83,48.86,26436.0,46.7388,46.7388,46.6433,46.672,26436.0
2017-08-21 15:05:00,48.86,48.92,48.84,48.88,35162.0,46.672,46.7293,46.6529,46.6911,35162.0
2017-08-21 15:10:00,48.89,48.91,48.76,48.8,68309.0,46.7006,46.7197,46.5764,46.6146,68309.0
2017-08-21 15:15:00,48.78,48.85,48.78,48.85,6617.0,46.5955,46.6624,46.5955,46.6624,6617.0
2017-08-21 15:20:00,48.87,49.0,48.86,48.97,41540.0,46.6815,46.8057,46.672,46.777,41540.0
2017-08-21 15:25:00,48.97,49.0,48.92,48.98,16512.0,46.777,46.8057,46.7293,46.7866,16512.0
2017-08-21 15:30:00,48.99,49.03,48.96,49.01,31155.0,46.7961,46.8343,46.7675,46.8152,31155.0
2017-08-21 15:35:00,49.02,49.06,48.98,49.05,40474.0,46.8248,46.863,46.7866,46.8535,40474.0
2017-08-21 15:40:00,49.05,49.08,48.96,49.0,41065.0,46.8535,46.8821,46.7675,46.8057,41065.0
2017-08-21 15:45:00,49.02,49.05,48.98,49.01,16615.0,46.8248,46.8535,46.7866,46.8152,16615.0
2017-08-21 15:50:00,49.01,49.11,49.01,49.09,71957.0,46.8152,46.9108,46.8152,46.8917,71957.0
2017-08-21 15:55:00,49.1,49.12,48.94,48.96,152154.0,46.9012,46.9203,46.7484,46.7675,152154.0
2017-08-22 09:30:00,49.43,49.66,49.3,49.6,165208.0,47.2164,47.4361,47.0923,47.3788,165208.0
2017-08-22 09:35:00,49.65,49.83,49.57,49.8,143217.0,47.4266,47.5985,47.3502,47.5699,143217.0
2017-08-22 09:40:00,49.82,49.9,49.75,49.8,78479.0,47.589,47.6654,47.5221,47.5699,78479.0
2017-08-22 09:45:00,49.82,49.83,49.71,49.74,60101.0,47.589,47.5985,47.4839,47.5126,60101.0
2017-08-22 09:50:00,49.8,50.0,49.78,49.97,78870.0,47.5699,47.7609,47.5508,47.7323,78870.0
2017-08-22 09:55:00,49.97,50.02,49.82,49.84,70655.0,47.7323,47.78,47.589,47.6081,70655.0
2017-08-22 10:00:00,49.85,50.05,49.82,49.98,64747.0,47.6176,47.8087,47.589,47.7418,64747.0
2017-08-22 10:05:00,49.98,50.03,49.92,49.95,30534.0,47.7418,47.7896,47.6845,47.7131,30534.0
2017-08-22 10:10:00,49.95,50.12,49.94,50.12,47625.0,47.7131,47.8755,47.7036,47.8755,47625.0
2017-08-22 10:15:00,50.1,50.13,49.94,49.98,49052.0,47.8564,47.8851,47.7036,47.7418,49052.0
2017-08-22 10:20:00,50.0,50.05,49.89,49.91,41524.0,47.7609,47.8087,47.6558,47.6749,41524.0
2017-08-22 10:25:00,49.89,49.97,49.83,49.83,37601.0,47.6558,47.7323,47.5985,47.5985,37601.0
2017-08-22 10:30:00,49.83,49.89,49.76,49.76,61579.0,47.5985,47.6558,47.5317,47.5317,61579.0
2017-08-22 10:35:00,49.77,49.9,49.76,49.88,29303.0,47.5412,47.6654,47.5317,47.6463,29303.0
2017-08-22 10:40:00,49.89,49.89,49.78,49.84,20148.0,47.6558,47.6558,47.5508,47.6081,20148.0
2017-08-22 10:45:00,49.85,49.97,49.82,49.9,28982.0,47.6176,47.7323,47.589,47.6654,28982.0
2017-08-22 10:50:00,49.9,50.02,49.9,50.01,44624.0,47.6654,47.78,47.6654,47.7705,44624.0
2017-08-22 10:55:00,50.01,50.07,49.96,50.04,32654.0,47.7705,47.8278,47.7227,47.7991,32654.0
2017-08-22 11:00:00,50.05,50.13,49.95,49.96,52556.0,47.8087,47.8851,47.7131,47.7227,52556.0
2017-08-22 11:05:00,49.96,49.97,49.91,49.93,11038.0,47.7227,47.7323,47.6749,47.694,11038.0
2017-08-22 11:10:00,49.97,49.97,49.88,49.93,34326.0,47.7323,47.7323,47.6463,47.694,34326.0
2017-08-22 11:15:00,49.93,49.95,49.83,49.92,32550.0,47.694,47.7131,47.5985,47.6845,32550.0
2017-08-22 11:20:00,49.93,49.98,49.91,49.95,18323.0,47.694,47.7418,47.6749,47.7131,18323.0
2017-08-22 11:25:00,49.96,50.0,49.9,50.0,33572.0,47.7227,47.7609,47.6654,47.7609,33572.0
2017-08-22 11:30:00,49.99,50.18,49.94,50.17,115288.0,47.7514,47.9328,47.7036,47.9233,115288.0
2017-08-22 11:35:00,50.17,50.23,50.17,50.21,61400.0,47.9233,47.9806,47.9233,47.9615,61400.0
2017-08-22 11:40:00,50.2,50.2,50.06,50.13,26771.0,47.952,47.952,47.8182,47.8851,26771.0
2017-08-22 11:45:00,50.11,50.19,50.1,50.11,20723.0,47.866,47.9424,47.8564,47.866,20723.0
2017-08-22 11:50:00,50.09,50.16,50.03,50.05,37884.0,47.8469,47.9137,47.7896,47.8087,37884.0
2017-08-22 11:55:00,50.07,50.13,50.04,50.06,17313.0,47.8278,47.8851,47.7991,47.8182,17313.0
2017-08-22 12:00:00,50.05,50.16,50.02,50.14,34111.0,47.8087,47.9137,47.78,47.8946,34111.0
2017-08-22 12:05:00,50.15,50.29,50.14,50.23,34634.0,47.9042,48.0379,47.8946,47.9806,34634.0
2017-08-22 12:10:00,50.26,50.36,50.25,50.34,53845.0,48.0093,48.1048,47.9997,48.0857,53845.0
2017-08-22 12:15:00,50.36,50.39,50.31,50.32,40581.0,48.1048,48.1334,48.057,48.0666,40581.0
2017-08-22 12:20:00,50.33,50.34,50.25,50.25,41500.0,48.0761,48.0857,47.9997,47.9997,41500.0
2017-08-22 12:25:00,50.25,50.25,50.1,50.12,22706.0,47.9997,47.9997,47.8564,47.8755,22706.0
2017-08-22 12:30:00,50.12,50.15,50.09,50.12,25094.0,47.8755,47.9042,47.8469,47.8755,25094.0
2017-08-22 12:35:00,50.11,50.12,50.04,50.04,13512.0,47.866,47.8755,47.7991,47.7991,13512.0
2017-08-22 12:40:00,50.06,50.12,50.06,50.08,12451.0,47.8182,47.8755,47.8182,47.8373,12451.0
2017-08-22 12:45:00,50.07,50.1,50.03,50.09,11285.0,47.8278,47.8564,47.7896,47.8469,11285.0
2017-08-22 12:50:00,50.1,50.13,50.07,50.08,8013.0,47.8564,47.8851,47.8278,47.8373,8013.0
2017-08-22 12:55:00,50.09,50.28,50.09,50.26,35746.0,47.8469,48.0284,47.8469,48.0093,35746.0
2017-08-22 13:00:00,50.26,50.34,50.25,50.33,19693.0,48.0093,48.0857,47.9997,48.0761,19693.0
2017-08-22 13:05:00,50.32,50.33,50.23,50.24,9426.0,48.0666,48.0761,47.9806,47.9902,9426.0
2017-08-22 13:10:00,50.24,50.33,50.23,50.33,11835.0,47.9902,48.0761,47.9806,48.0761,11835.0
2017-08-22 13:15:00,50.33,50.33,50.23,50.23,20545.0,48.0761,48.0761,47.9806,47.9806,20545.0
2017-08-22 13:20:00,50.23,50.3,50.2,50.26,6925.0,47.9806,48.0475,47.952,48.0093,6925.0
2017-08-22 13:25:00,50.28,50.29,50.24,50.25,13303.0,48.0284,48.0379,47.9902,47.9997,13303.0
2017-08-22 13:30:00,50.27,50.28,50.22,50.23,5270.0,48.0188,48.0284,47.9711,47.9806,5270.0
2017-08-22 13:35:00,50.25,50.38,50.24,50.32,23184.0,47.9997,48.1239,47.9902,48.0666,23184.0
2017-08-22 13:40:00,50.3,50.34,50.25,50.26,11550.0,48.0475,48.0857,47.9997,48.0093,11550.0
2017-08-22 13:45:00,50.25,50.27,50.23,50.26,14171.0,47.9997,48.0188,47.9806,48.0093,14171.0
2017-08-22 13:50:00,50.25,50.28,50.21,50.22,8125.0,47.9997,48.0284,47.9615,47.9711,8125.0
2017-08-22 13:55:00,50.23,50.23,50.18,50.21,12123.0,47.9806,47.9806,47.9328,47.9615,12123.0
2017-08-22 14:00:00,50.21,50.21,50.17,50.17,6425.0,47.9615,47.9615,47.9233,47.9233,6425.0
2017-08-22 14:05:00,50.15,50.15,50.1,50.13,11364.0,47.9042,47.9042,47.8564,47.8851,11364.0
2017-08-22 14:10:00,50.14,50.24,50.12,50.21,8758.0,47.8946,47.9902,47.8755,47.9615,8758.0
2017-08-22 14:15:00,50.21,50.33,50.19,50.3,30754.0,47.9615,48.0761,47.9424,48.0475,30754.0
2017-08-22 14:20:00,50.34,50.43,50.31,50.41,41195.0,48.0857,48.1717,48.057,48.1525,41195.0
2017-08-22 14:25:00,50.42,50.44,50.37,50.44,23306.0,48.1621,48.1812,48.1143,48.1812,23306.0
2017-08-22 14:30:00,50.45,50.52,50.39,50.51,93912.0,48.1908,48.2576,48.1334,48.2481,93912.0
2017-08-22 14:35:00,50.51,50.52,50.45,50.51,21456.0,48.2481,48.2576,48.1908,48.2481,21456.0
2017-08-22 14:40:00,50.52,50.52,50.41,50.43,43989.0,48.2576,48.2576,48.1525,48.1717,43989.0
2017-08-22 14:45:00,50.47,50.47,50.43,50.45,7800.0,48.2099,48.2099,48.1717,48.1908,7800.0
2017-08-22 14:50:00,50.48,50.49,50.41,50.45,8630.0,48.2194,48.229,48.1525,48.1908,8630.0
2017-08-22 14:55:00,50.46,50.47,50.41,50.46,13287.0,48.2003,48.2099,48.1525,48.2003,13287.0
2017-08-22 15:00:00,50.44,50.49,50.42,50.42,19772.0,48.1812,48.229,48.1621,48.1621,19772.0
2017-08-22 15:05:00,50.42,50.47,50.4,50.47,6647.0,48.1621,48.2099,48.143,48.2099,6647.0
2017-08-22 15:10:00,50.47,50.49,50.46,50.47,10117.0,48.2099,48.229,48.2003,48.2099,10117.0
2017-08-22 15:15:00,50.46,50.58,50.46,50.54,38100.0,48.2003,48.3149,48.2003,48.2767,38100.0
2017-08-22 15:20:00,50.58,50.59,50.53,50.53,27033.0,48.3149,48.3245,48.2672,48.2672,27033.0
2017-08-22 15:25:00,50.55,50.61,50.53,50.59,18150.0,48.2863,48.3436,48.2672,48.3245,18150.0
2017-08-22 15:30:00,50.6,50.63,50.54,50.54,25091.0,48.334,48.3627,48.2767,48.2767,25091.0
2017-08-22 15:35:00,50.54,50.64,50.51,50.53,25599.0,48.2767,48.3722,48.2481,48.2672,25599.0
2017-08-22 15:40:00,50.52,50.57,50.5,50.51,37644.0,48.2576,48.3054,48.2385,48.2481,37644.0
2017-08-22 15:45:00,50.51,50.68,50.5,50.63,49825.0,48.2481,48.4105,48.2385,48.3627,49825.0
2017-08-22 15:50:00,50.64,50.66,50.51,50.53,124794.0,48.3722,48.3914,48.2481,48.2672,124794.0
2017-08-22 15:55:00,50.53,50.56,50.42,50.51,142762.0,48.2672,48.2958,48.1621,48.2481,142762.0
2017-08-23 09:30:00,49.66,49.7,49.33,49.56,142497.0,47.4361,47.4743,47.1209,47.3406,142497.0
2017-08-23 09:35:00,49.58,50.05,49.5,50.05,107188.0,47.3597,47.8087,47.2833,47.8087,107188.0
2017-08-23 09:40:00,50.0,50.07,49.91,50.01,73436.0,47.7609,47.8278,47.6749,47.7705,73436.0
2017-08-23 09:45:00,50.01,50.18,49.95,50.1,48470.0,47.7705,47.9328,47.7131,47.8564,48470.0
2017-08-23 09:50:00,50.11,50.23,49.99,50.17,59921.0,47.866,47.9806,47.7514,47.9233,59921.0
2017-08-23 09:55:00,50.18,50.32,50.17,50.2,34536.0,47.9328,48.0666,47.9233,47.952,34536.0
2017-08-23 10:00:00,50.16,50.18,50.06,50.18,22864.0,47.9137,47.9328,47.8182,47.9328,22864.0
2017-08-23 10:05:00,50.22,50.28,49.87,49.95,102495.0,47.9711,48.0284,47.6367,47.7131,102495.0
2017-08-23 10:10:00,49.99,50.15,49.97,50.15,12364.0,47.7514,47.9042,47.7323,47.9042,12364.0
2017-08-23 10:15:00,50.16,50.37,50.15,50.23,54895.0,47.9137,48.1143,47.9042,47.9806,54895.0
2017-08-23 10:20:00,50.25,50.3,50.04,50.04,23280.0,47.9997,48.0475,47.7991,47.7991,23280.0
2017-08-23 10:25:00,50.06,50.14,50.03,50.09,13153.0,47.8182,47.8946,47.7896,47.8469,13153.0
2017-08-23 10:30:00,50.12,50.13,49.95,50.12,33129.0,47.8755,47.8851,47.7131,47.8755,33129.0
2017-08-23 10:35:00,50.13,50.22,50.09,50.22,31610.0,47.8851,47.9711,47.8469,47.9711,31610.0
2017-08-23 10:40:00,50.25,50.37,50.17,50.35,43500.0,47.9997,48.1143,47.9233,48.0952,43500.0
2017-08-23 10:45:00,50.38,50.54,50.34,50.51,52363.0,48.1239,48.2767,48.0857,48.2481,52363.0
2017-08-23 10:50:00,50.54,50.55,50.31,50.35,36542.0,48.2767,48.2863,48.057,48.0952,36542.0
2017-08-23 10:55:00,50.36,50.39,50.19,50.26,11466.0,48.1048,48.1334,47.9424,48.0093,11466.0
2017-08-23 11:00:00,50.27,50.35,50.23,50.34,14461.0,48.0188,48.0952,47.9806,48.0857,14461.0
2017-08-23 11:05:00,50.32,50.36,50.29,50.31,35403.0,48.0666,48.1048,48.0379,48.057,35403.0
2017-08-23 11:10:00,50.32,50.33,50.18,50.19,26317.0,48.0666,48.0761,47.9328,47.9424,26317.0
2017-08-23 11:15:00,50.21,50.42,50.18,50.4,18316.0,47.9615,48.1621,47.9328,48.143,18316.0
2017-08-23 11:20:00,50.42,50.5,50.41,50.44,10056.0,48.1621,48.2385,48.1525,48.1812,10056.0
2017-08-23 11:25:00,50.45,50.56,50.45,50.54,19392.0,48.1908,48.2958,48.1908,48.2767,19392.0
2017-08-23 11:30:00,50.52,50.55,50.46,50.46,43734.0,48.2576,48.2863,48.2003,48.2003,43734.0
2017-08-23 11:35:00,50.54,50.73,50.47,50.72,25843.0,48.2767,48.4582,48.2099,48.4487,25843.0
2017-08-23 11:40:00,50.72,50.81,50.64,50.64,41316.0,48.4487,48.5346,48.3722,48.3722,41316.0
2017-08-23 11:45:00,50.65,50.74,50.6,50.7,23427.0,48.3818,48.4678,48.334,48.4296,23427.0
2017-08-23 11:50:00,50.71,50.71,50.61,50.71,7645.0,48.4391,48.4391,48.3436,48.4391,7645.0
2017-08-23 11:55:00,50.66,50.69,50.62,50.62,2380.0,48.3914,48.42,48.3531,48.3531,2380.0
2017-08-23 12:00:00,50.61,50.65,50.54,50.63,6093.0,48.3436,48.3818,48.2767,48.3627,6093.0
2017-08-23 12:05:00,50.61,50.7,50.59,50.69,7617.0,48.3436,48.4296,48.3245,48.42,7617.0
2017-08-23 12:10:00,50.7,50.75,50.66,50.73,10117.0,48.4296,48.4773,48.3914,48.4582,10117.0
2017-08-23 12:15:00,50.72,50.76,50.68,50.72,5221.0,48.4487,48.4869,48.4105,48.4487,5221.0
2017-08-23 12:20:00,50.71,50.75,50.68,50.71,8604.0,48.4391,48.4773,48.4105,48.4391,8604.0
2017-08-23 12:25:00,50.73,50.73,50.6,50.62,33608.0,48.4582,48.4582,48.334,48.3531,33608.0
2017-08-23 12:30:00,50.66,50.66,50.61,50.65,2913.0,48.3914,48.3914,48.3436,48.3818,2913.0
2017-08-23 12:35:00,50.69,50.69,50.62,50.67,7919.0,48.42,48.42,48.3531,48.4009,7919.0
2017-08-23 12:40:00,50.65,50.68,50.59,50.68,6944.0,48.3818,48.4105,48.3245,48.4105,6944.0
2017-08-23 12:45:00,50.68,50.68,50.45,50.48,21669.0,48.4105,48.4105,48.1908,48.2194,21669.0
2017-08-23 12:50:00,50.49,50.6,50.48,50.6,15334.0,48.229,48.334,48.2194,48.334,15334.0
2017-08-23 12:55:00,50.58,50.59,50.55,50.57,3876.0,48.3149,48.3245,48.2863,48.3054,3876.0
2017-08-23 13:00:00,50.6,50.64,50.6,50.61,10445.0,48.334,48.3722,48.334,48.3436,10445.0
2017-08-23 13:05:00,50.59,50.59,50.53,50.54,7757.0,48.3245,48.3245,48.2672,48.2767,7757.0
2017-08-23 13:10:00,50.56,50.56,50.47,50.48,7280.0,48.2958,48.2958,48.2099,48.2194,7280.0
2017-08-23 13:15:00,50.45,50.46,50.13,50.31,132598.0,48.1908,48.2003,47.8851,48.057,132598.0
2017-08-23 13:20:00,50.3,50.36,50.28,50.32,15684.0,48.0475,48.1048,48.0284,48.0666,15684.0
2017-08-23 13:25:00,50.32,50.37,50.27,50.32,11309.0,48.0666,48.1143,48.0188,48.0666,11309.0
2017-08-23 13:30:00,50.3,50.3,50.23,50.28,6650.0,48.0475,48.0475,47.9806,48.0284,6650.0
2017-08-23 13:35:00,50.24,50.3,50.24,50.28,4310.0,47.9902,48.0475,47.9902,48.0284,4310.0
2017-08-23 13:40:00,50.25,50.31,50.25,50.29,13981.0,47.9997,48.057,47.9997,48.0379,13981.0
2017-08-23 13:45:00,50.25,50.26,50.18,50.18,13865.0,47.9997,48.0093,47.9328,47.9328,13865.0
2017-08-23 13:50:00,50.16,50.18,50.12,50.18,31478.0,47.9137,47.9328,47.8755,47.9328,31478.0
2017-08-23 13:55:00,50.16,50.3,50.13,50.29,10461.0,47.9137,48.0475,47.8851,48.0379,10461.0
2017-08-23 14:00:00,50.31,50.33,50.24,50.3,21297.0,48.057,48.0761,47.9902,48.0475,21297.0
2017-08-23 14:05:00,50.29,50.3,50.23,50.27,6030.0,48.0379,48.0475,47.9806,48.0188,6030.0
2017-08-23 14:10:00,50.29,50.43,50.29,50.39,10872.0,48.0379,48.1717,48.0379,48.1334,10872.0
2017-08-23 14:15:00,50.39,50.4,50.35,50.4,24250.0,48.1334,48.143,48.0952,48.143,24250.0
2017-08-23 14:20:00,50.37,50.4,50.31,50.4,3650.0,48.1143,48.143,48.057,48.143,3650.0
2017-08-23 14:25:00,50.37,50.4,50.33,50.35,1143.0,48.1143,48.143,48.0761,48.0952,1143.0
2017-08-23 14:30:00,50.36,50.42,50.35,50.4,15734.0,48.1048,48.1621,48.0952,48.143,15734.0
2017-08-23 14:35:00,50.4,50.4,50.33,50.37,6725.0,48.143,48.143,48.0761,48.1143,6725.0
2017-08-23 14:40:00,50.39,50.48,50.39,50.44,15940.0,48.1334,48.2194,48.1334,48.1812,15940.0
2017-08-23 14:45:00,50.44,50.5,50.42,50.47,6633.0,48.1812,48.2385,48.1621,48.2099,6633.0
2017-08-23 14:50:00,50.48,50.53,50.47,50.49,8426.0,48.2194,48.2672,48.2099,48.229,8426.0
2017-08-23 14:55:00,50.53,50.53,50.49,50.5,6300.0,48.2672,48.2672,48.229,48.2385,6300.0
2017-08-23 15:00:00,50.45,50.49,50.45,50.48,1950.0,48.1908,48.229,48.1908,48.2194,1950.0
2017-08-23 15:05:00,50.47,50.5,50.42,50.45,8193.0,48.2099,48.2385,48.1621,48.1908,8193.0
2017-08-23 15:10:00,50.4,50.4,50.33,50.35,10348.0,48.143,48.143,48.0761,48.0952,10348.0
2017-08-23 15:15:00,50.33,50.41,50.33,50.41,2014.0,48.0761,48.1525,48.0761,48.1525,2014.0
2017-08-23 15:20:00,50.4,50.43,50.36,50.43,10911.0,48.143,48.1717,48.1048,48.1717,10911.0
2017-08-23 15:25:00,50.42,50.46,50.42,50.44,12704.0,48.1621,48.2003,48.1621,48.1812,12704.0
2017-08-23 15:30:00,50.46,50.5,50.45,50.49,11932.0,48.2003,48.2385,48.1908,48.229,11932.0
2017-08-23 15:35:00,50.47,50.61,50.46,50.55,40654.0,48.2099,48.3436,48.2003,48.2863,40654.0
2017-08-23 15:40:00,50.52,50.64,50.5,50.6,30552.0,48.2576,48.3722,48.2385,48.334,30552.0
2017-08-23 15:45:00,50.57,50.57,50.47,50.52,17377.0,48.3054,48.3054,48.2099,48.2576,17377.0
2017-08-23 15:50:00,50.5,50.52,50.39,50.39,69244.0,48.2385,48.2576,48.1334,48.1334,69244.0
2017-08-23 15:55:00,50.39,50.4,50.24,50.24,95013.0,48.1334,48.143,47.9902,47.9902,95013.0
2017-08-24 09:30:00,50.9,51.07,50.82,51.0,160253.0,48.6206,48.783,48.5442,48.7161,160253.0
2017-08-24 09:35:00,50.95,51.21,50.86,50.92,134821.0,48.6684,48.9167,48.5824,48.6397,134821.0
2017-08-24 09:40:00,50.91,50.92,50.57,50.66,72417.0,48.6302,48.6397,48.3054,48.3914,72417.0
2017-08-24 09:45:00,50.67,50.91,50.61,50.78,41424.0,48.4009,48.6302,48.3436,48.506,41424.0
2017-08-24 09:50:00,50.69,50.73,50.23,50.33,83020.0,48.42,48.4582,47.9806,48.0761,83020.0
2017-08-24 09:55:00,50.3,50.37,50.22,50.27,83668.0,48.0475,48.1143,47.9711,48.0188,83668.0
2017-08-24 10:00:00,50.29,50.54,50.29,50.47,54976.0,48.0379,48.2767,48.0379,48.2099,54976.0
2017-08-24 10:05:00,50.51,50.65,50.34,50.47,59174.0,48.2481,48.3818,48.0857,48.2099,59174.0
2017-08-24 10:10:00,50.45,50.6,50.34,50.54,41185.0,48.1908,48.334,48.0857,48.2767,41185.0
2017-08-24 10:15:00,50.6,50.77,50.55,50.72,80089.0,48.334,48.4964,48.2863,48.4487,80089.0
2017-08-24 10:20:00,50.75,50.94,50.74,50.9,42611.0,48.4773,48.6588,48.4678,48.6206,42611.0
2017-08-24 10:25:00,50.9,50.95,50.85,50.9,29256.0,48.6206,48.6684,48.5728,48.6206,29256.0
2017-08-24 10:30:00,50.92,51.07,50.92,51.04,99339.0,48.6397,48.783,48.6397,48.7543,99339.0
2017-08-24 10:35:00,51.07,51.16,50.97,51.0,45441.0,48.783,48.869,48.6875,48.7161,45441.0
2017-08-24 10:40:00,51.03,51.1,50.9,51.1,22419.0,48.7448,48.8117,48.6206,48.8117,22419.0
2017-08-24 10:45:00,51.11,51.12,50.92,50.94,17332.0,48.8212,48.8308,48.6397,48.6588,17332.0
2017-08-24 10:50:00,50.92,50.97,50.87,50.9,11178.0,48.6397,48.6875,48.592,48.6206,11178.0
2017-08-24 10:55:00,50.88,51.0,50.87,50.89,35617.0,48.6015,48.7161,48.592,48.6111,35617.0
2017-08-24 11:00:00,50.9,51.02,50.84,51.0,10252.0,48.6206,48.7352,48.5633,48.7161,10252.0
2017-08-24 11:05:00,51.0,51.02,50.93,50.96,15907.0,48.7161,48.7352,48.6493,48.6779,15907.0
2017-08-24 11:10:00,51.0,51.02,50.82,50.82,16642.0,48.7161,48.7352,48.5442,48.5442,16642.0
2017-08-24 11:15:00,50.84,50.85,50.55,50.69,69391.0,48.5633,48.5728,48.2863,48.42,69391.0
2017-08-24 11:20:00,50.7,50.82,50.58,50.82,60272.0,48.4296,48.5442,48.3149,48.5442,60272.0
2017-08-24 11:25:00,50.8,50.8,50.62,50.73,19515.0,48.5251,48.5251,48.3531,48.4582,19515.0
2017-08-24 11:30:00,50.75,50.77,50.59,50.65,33346.0,48.4773,48.4964,48.3245,48.3818,33346.0
2017-08-24 11:35:00,50.64,50.82,50.61,50.74,15089.0,48.3722,48.5442,48.3436,48.4678,15089.0
2017-08-24 11:40:00,50.72,50.96,50.68,50.95,77507.0,48.4487,48.6779,48.4105,48.6684,77507.0
2017-08-24 11:45:00,50.98,51.05,50.87,50.98,51645.0,48.697,48.7639,48.592,48.697,51645.0
2017-08-24 11:50:00,51.0,51.04,50.92,50.99,34249.0,48.7161,48.7543,48.6397,48.7066,34249.0
2017-08-24 11:55:00,50.97,51.0,50.86,51.0,22634.0,48.6875,48.7161,48.5824,48.7161,22634.0
2017-08-24 12:00:00,51.01,51.03,50.93,50.94,13829.0,48.7257,48.7448,48.6493,48.6588,13829.0
2017-08-24 12:05:00,50.98,50.99,50.86,50.86,30235.0,48.697,48.7066,48.5824,48.5824,30235.0
2017-08-24 12:10:00,50.89,50.97,50.88,50.95,17664.0,48.6111,48.6875,48.6015,48.6684,17664.0
2017-08-24 12:15:00,50.95,50.96,50.84,50.93,8362.0,48.6684,48.6779,48.5633,48.6493,8362.0
2017-08-24 12:20:00,50.9,50.94,50.81,50.89,4376.0,48.6206,48.6588,48.5346,48.6111,4376.0
2017-08-24 12:25:00,50.91,50.93,50.88,50.88,3287.0,48.6302,48.6493,48.6015,48.6015,3287.0
2017-08-24 12:30:00,50.88,50.98,50.85,50.85,18899.0,48.6015,48.697,48.5728,48.5728,18899.0
2017-08-24 12:35:00,50.86,50.86,50.74,50.8,13010.0,48.5824,48.5824,48.4678,48.5251,13010.0
2017-08-24 12:40:00,50.85,50.88,50.78,50.85,147315.0,48.5728,48.6015,48.506,48.5728,147315.0
2017-08-24 12:45:00,50.83,50.89,50.8,50.88,22814.0,48.5537,48.6111,48.5251,48.6015,22814.0
2017-08-24 12:50:00,50.89,50.89,50.81,50.81,2810.0,48.6111,48.6111,48.5346,48.5346,2810.0
2017-08-24 12:55:00,50.77,50.8,50.74,50.77,24790.0,48.4964,48.5251,48.4678,48.4964,24790.0
2017-08-24 13:00:00,50.7,50.71,50.6,50.64,9755.0,48.4296,48.4391,48.334,48.3722,9755.0
2017-08-24 13:05:00,50.66,50.71,50.66,50.69,3035.0,48.3914,48.4391,48.3914,48.42,3035.0
2017-08-24 13:10:00,50.64,50.78,50.62,50.74,9055.0,48.3722,48.506,48.3531,48.4678,9055.0
2017-08-24 13:15:00,50.74,50.83,50.74,50.77,6543.0,48.4678,48.5537,48.4678,48.4964,6543.0
2017-08-24 13:20:00,50.75,50.77,50.72,50.72,6555.0,48.4773,48.4964,48.4487,48.4487,6555.0
2017-08-24 13:25:00,50.72,50.72,50.65,50.65,8625.0,48.4487,48.4487,48.3818,48.3818,8625.0
2017-08-24 13:30:00,50.61,50.64,50.49,50.54,17103.0,48.3436,48.3722,48.229,48.2767,17103.0
2017-08-24 13:35:00,50.56,50.65,50.55,50.58,4050.0,48.2958,48.3818,48.2863,48.3149,4050.0
2017-08-24 13:40:00,50.62,50.64,50.53,50.56,25834.0,48.3531,48.3722,48.2672,48.2958,25834.0
2017-08-24 13:45:00,50.57,50.61,50.57,50.61,44933.0,48.3054,48.3436,48.3054,48.3436,44933.0
2017-08-24 13:50:00,50.65,50.65,50.58,50.59,8095.0,48.3818,48.3818,48.3149,48.3245,8095.0
2017-08-24 13:55:00,50.56,50.65,50.53,50.65,12754.0,48.2958,48.3818,48.2672,48.3818,12754.0
2017-08-24 14:00:00,50.58,50.65,50.58,50.58,3050.0,48.3149,48.3818,48.3149,48.3149,3050.0
2017-08-24 14:05:00,50.55,50.55,50.45,50.54,36556.0,48.2863,48.2863,48.1908,48.2767,36556.0
2017-08-24 14:10:00,50.51,50.57,50.5,50.52,22241.0,48.2481,48.3054,48.2385,48.2576,22241.0
2017-08-24 14:15:00,50.54,50.64,50.53,50.63,4800.0,48.2767,48.3722,48.2672,48.3627,4800.0
2017-08-24 14:20:00,50.62,50.73,50.58,50.67,11551.0,48.3531,48.4582,48.3149,48.4009,11551.0
2017-08-24 14:25:00,50.72,50.78,50.68,50.78,38337.0,48.4487,48.506,48.4105,48.506,38337.0
2017-08-24 14:30:00,50.72,50.8,50.72,50.78,27520.0,48.4487,48.5251,48.4487,48.506,27520.0
2017-08-24 14:35:00,50.77,50.81,50.74,50.75,9870.0,48.4964,48.5346,48.4678,48.4773,9870.0
2017-08-24 14:40:00,50.74,50.78,50.74,50.76,7506.0,48.4678,48.506,48.4678,48.4869,7506.0
2017-08-24 14:45:00,50.78,50.79,50.71,50.71,8232.0,48.506,48.5155,48.4391,48.4391,8232.0
2017-08-24 14:50:00,50.75,50.96,50.75,50.94,30654.0,48.4773,48.6779,48.4773,48.6588,30654.0
2017-08-24 14:55:00,50.93,51.0,50.88,50.99,24922.0,48.6493,48.7161,48.6015,48.7066,24922.0
2017-08-24 15:00:00,51.0,51.0,50.88,50.89,24464.0,48.7161,48.7161,48.6015,48.6111,24464.0
2017-08-24 15:05:00,50.89,50.93,50.85,50.87,26117.0,48.6111,48.6493,48.5728,48.592,26117.0
2017-08-24 15:10:00,50.87,50.9,50.81,50.86,12146.0,48.592,48.6206,48.5346,48.5824,12146.0
2017-08-24 15:15:00,50.87,50.96,50.85,50.94,30835.0,48.592,48.6779,48.5728,48.6588,30835.0
2017-08-24 15:20:00,50.94,50.99,50.91,50.97,14350.0,48.6588,48.7066,48.6302,48.6875,14350.0
2017-08-24 15:25:00,50.96,50.98,50.88,50.88,24798.0,48.6779,48.697,48.6015,48.6015,24798.0
2017-08-24 15:30:00,50.89,50.9,50.75,50.76,17544.0,48.6111,48.6206,48.4773,48.4869,17544.0
2017-08-24 15:35:00,50.76,50.79,50.69,50.78,13107.0,48.4869,48.5155,48.42,48.506,13107.0
2017-08-24 15:40:00,50.81,50.82,50.73,50.78,6198.0,48.5346,48.5442,48.4582,48.506,6198.0
2017-08-24 15:45:00,50.77,50.83,50.72,50.75,44550.0,48.4964,48.5537,48.4487,48.4773,44550.0
2017-08-24 15:50:00,50.72,50.8,50.71,50.73,56107.0,48.4487,48.5251,48.4391,48.4582,56107.0
2017-08-24 15:55:00,50.72,50.76,50.66,50.73,77118.0,48.4487,48.4869,48.3914,48.4582,77118.0
2017-08-25 09:30:00,51.14,51.26,50.95,51.17,126327.0,48.8499,48.9645,48.6684,48.8785,126327.0
2017-08-25 09:35:00,51.22,51.26,51.1,51.15,47701.0,48.9263,48.9645,48.8117,48.8594,47701.0
2017-08-25 09:40:00,51.18,51.25,51.07,51.15,31782.0,48.8881,48.9549,48.783,48.8594,31782.0
2017-08-25 09:45:00,51.16,51.17,51.02,51.15,21344.0,48.869,48.8785,48.7352,48.8594,21344.0
2017-08-25 09:50:00,51.16,51.46,51.16,51.37,81262.0,48.869,49.1555,48.869,49.0696,81262.0
2017-08-25 09:55:00,51.42,51.44,51.18,51.19,34167.0,49.1173,49.1364,48.8881,48.8976,34167.0
2017-08-25 10:00:00,51.16,51.33,51.14,51.18,153817.0,48.869,49.0314,48.8499,48.8881,153817.0
2017-08-25 10:05:00,51.16,51.2,51.01,51.05,36566.0,48.869,48.9072,48.7257,48.7639,36566.0
2017-08-25 10:10:00,51.07,51.18,50.97,51.0,51996.0,48.783,48.8881,48.6875,48.7161,51996.0
2017-08-25 10:15:00,51.03,51.32,51.0,51.22,88115.0,48.7448,49.0218,48.7161,48.9263,88115.0
2017-08-25 10:20:00,51.23,51.25,50.86,50.96,64918.0,48.9358,48.9549,48.5824,48.6779,64918.0
2017-08-25 10:25:00,50.93,51.15,50.85,51.1,48287.0,48.6493,48.8594,48.5728,48.8117,48287.0
2017-08-25 10:30:00,51.12,51.14,51.0,51.02,44091.0,48.8308,48.8499,48.7161,48.7352,44091.0
2017-08-25 10:35:00,51.05,51.19,51.05,51.16,44321.0,48.7639,48.8976,48.7639,48.869,44321.0
2017-08-25 10:40:00,51.13,51.15,50.94,50.94,39395.0,48.8403,48.8594,48.6588,48.6588,39395.0
2017-08-25 10:45:00,50.93,50.94,50.66,50.66,131569.0,48.6493,48.6588,48.3914,48.3914,131569.0
2017-08-25 10:50:00,50.65,50.84,50.62,50.83,45852.0,48.3818,48.5633,48.3531,48.5537,45852.0
2017-08-25 10:55:00,50.84,50.97,50.83,50.89,36058.0,48.5633,48.6875,48.5537,48.6111,36058.0
2017-08-25 11:00:00,50.87,50.89,50.73,50.77,46867.0,48.592,48.6111,48.4582,48.4964,46867.0
2017-08-25 11:05:00,50.75,50.85,50.74,50.83,13569.0,48.4773,48.5728,48.4678,48.5537,13569.0
2017-08-25 11:10:00,50.85,50.87,50.75,50.83,13124.0,48.5728,48.592,48.4773,48.5537,13124.0
2017-08-25 11:15:00,50.72,50.83,50.67,50.76,26774.0,48.4487,48.5537,48.4009,48.4869,26774.0
2017-08-25 11:20:00,50.76,50.85,50.72,50.76,19726.0,48.4869,48.5728,48.4487,48.4869,19726.0
2017-08-25 11:25:00,50.76,50.82,50.75,50.75,7999.0,48.4869,48.5442,48.4773,48.4773,7999.0
2017-08-25 11:30:00,50.75,50.82,50.62,50.7,28802.0,48.4773,48.5442,48.3531,48.4296,28802.0
2017-08-25 11:35:00,50.75,50.92,50.75,50.83,22132.0,48.4773,48.6397,48.4773,48.5537,22132.0
2017-08-25 11:40:00,50.86,51.05,50.84,51.0,26433.0,48.5824,48.7639,48.5633,48.7161,26433.0
2017-08-25 11:45:00,51.04,51.08,50.98,51.08,30325.0,48.7543,48.7925,48.697,48.7925,30325.0
2017-08-25 11:50:00,51.07,51.1,50.94,50.94,30868.0,48.783,48.8117,48.6588,48.6588,30868.0
2017-08-25 11:55:00,50.9,51.0,50.89,50.89,7450.0,48.6206,48.7161,48.6111,48.6111,7450.0
2017-08-25 12:00:00,50.94,51.0,50.94,51.0,5424.0,48.6588,48.7161,48.6588,48.7161,5424.0
2017-08-25 12:05:00,50.98,51.06,50.97,51.04,10853.0,48.697,48.7734,48.6875,48.7543,10853.0
2017-08-25 12:10:00,51.0,51.03,50.99,51.01,1950.0,48.7161,48.7448,48.7066,48.7257,1950.0
2017-08-25 12:15:00,50.98,51.01,50.91,50.99,6693.0,48.697,48.7257,48.6302,48.7066,6693.0
2017-08-25 12:20:00,51.0,51.04,50.98,51.0,10354.0,48.7161,48.7543,48.697,48.7161,10354.0
2017-08-25 12:25:00,50.95,51.02,50.95,50.98,2531.0,48.6684,48.7352,48.6684,48.697,2531.0
2017-08-25 12:30:00,51.02,51.04,50.94,50.96,9732.0,48.7352,48.7543,48.6588,48.6779,9732.0
2017-08-25 12:35:00,51.05,51.07,50.85,50.96,19936.0,48.7639,48.783,48.5728,48.6779,19936.0
2017-08-25 12:40:00,50.98,50.98,50.9,50.94,5043.0,48.697,48.697,48.6206,48.6588,5043.0
2017-08-25 12:45:00,50.92,50.97,50.92,50.94,9350.0,48.6397,48.6875,48.6397,48.6588,9350.0
2017-08-25 12:50:00,50.95,51.02,50.91,51.02,5550.0,48.6684,48.7352,48.6302,48.7352,5550.0
2017-08-25 12:55:00,51.01,51.02,50.99,51.01,3905.0,48.7257,48.7352,48.7066,48.7257,3905.0
2017-08-25 13:00:00,51.05,51.18,51.05,51.14,55038.0,48.7639,48.8881,48.7639,48.8499,55038.0
2017-08-25 13:05:00,51.14,51.2,51.13,51.15,24665.0,48.8499,48.9072,48.8403,48.8594,24665.0
2017-08-25 13:10:00,51.15,51.21,51.14,51.16,11705.0,48.8594,48.9167,48.8499,48.869,11705.0
2017-08-25 13:15:00,51.16,51.18,51.12,51.15,12351.0,48.869,48.8881,48.8308,48.8594,12351.0
2017-08-25 13:20:00,51.16,51.2,51.13,51.17,12631.0,48.869,48.9072,48.8403,48.8785,12631.0
2017-08-25 13:25:00,51.13,51.14,51.07,51.08,8074.0,48.8403,48.8499,48.783,48.7925,8074.0
2017-08-25 13:30:00,51.1,51.13,51.07,51.1,15515.0,48.8117,48.8403,48.783,48.8117,15515.0
2017-08-25 13:35:00,51.09,51.09,51.06,51.07,10350.0,48.8021,48.8021,48.7734,48.783,10350.0
2017-08-25 13:40:00,51.06,51.15,51.04,51.15,6871.0,48.7734,48.8594,48.7543,48.8594,6871.0
2017-08-25 13:45:00,51.13,51.16,51.09,51.09,14820.0,48.8403,48.869,48.8021,48.8021,14820.0
2017-08-25 13:50:00,51.12,51.18,51.08,51.17,20705.0,48.8308,48.8881,48.7925,48.8785,20705.0
2017-08-25 13:55:00,51.11,51.13,51.06,51.12,33125.0,48.8212,48.8403,48.7734,48.8308,33125.0
2017-08-25 14:00:00,51.13,51.15,51.1,51.13,3450.0,48.8403,48.8594,48.8117,48.8403,3450.0
2017-08-25 14:05:00,51.16,51.19,51.16,51.18,3844.0,48.869,48.8976,48.869,48.8881,3844.0
2017-08-25 14:10:00,51.2,51.32,51.2,51.32,15096.0,48.9072,49.0218,48.9072,49.0218,15096.0
2017-08-25 14:15:00,51.32,51.37,51.29,51.36,41033.0,49.0218,49.0696,48.9931,49.06,41033.0
2017-08-25 14:20:00,51.36,51.4,51.32,51.32,16871.0,49.06,49.0982,49.0218,49.0218,16871.0
2017-08-25 14:25:00,51.33,51.33,51.26,51.27,30077.0,49.0314,49.0314,48.9645,48.974,30077.0
2017-08-25 14:30:00,51.28,51.35,51.28,51.34,2750.0,48.9836,49.0505,48.9836,49.0409,2750.0
2017-08-25 14:35:00,51.31,51.39,51.3,51.38,10740.0,49.0122,49.0887,49.0027,49.0791,10740.0
2017-08-25 14:40:00,51.4,51.42,51.37,51.37,11829.0,49.0982,49.1173,49.0696,49.0696,11829.0
2017-08-25 14:45:00,51.38,51.42,51.38,51.41,1496.0,49.0791,49.1173,49.0791,49.1078,1496.0
2017-08-25 14:50:00,51.4,51.41,51.36,51.36,6820.0,49.0982,49.1078,49.06,49.06,6820.0
2017-08-25 14:55:00,51.38,51.38,51.34,51.36,4000.0,49.0791,49.0791,49.0409,49.06,4000.0
2017-08-25 15:00:00,51.38,51.41,51.28,51.36,20444.0,49.0791,49.1078,48.9836,49.06,20444.0
2017-08-25 15:05:00,51.37,51.53,51.33,51.45,57135.0,49.0696,49.2224,49.0314,49.146,57135.0
2017-08-25 15:10:00,51.43,51.6,51.41,51.41,33315.0,49.1269,49.2893,49.1078,49.1078,33315.0
2017-08-25 15:15:00,51.46,51.48,51.4,51.45,18881.0,49.1555,49.1746,49.0982,49.146,18881.0
2017-08-25 15:20:00,51.47,51.49,51.38,51.38,18596.0,49.1651,49.1842,49.0791,49.0791,18596.0
2017-08-25 15:25:00,51.4,51.44,51.37,51.41,17656.0,49.0982,49.1364,49.0696,49.1078,17656.0
2017-08-25 15:30:00,51.4,51.43,51.3,51.33,31090.0,49.0982,49.1269,49.0027,49.0314,31090.0
2017-08-25 15:35:00,51.32,51.32,51.23,51.25,17580.0,49.0218,49.0218,48.9358,48.9549,17580.0
2017-08-25 15:40:00,51.23,51.31,51.2,51.2,13231.0,48.9358,49.0122,48.9072,48.9072,13231.0
2017-08-25 15:45:00,51.23,51.27,51.2,51.24,24938.0,48.9358,48.974,48.9072,48.9454,24938.0
2017-08-25 15:50:00,51.24,51.24,51.13,51.17,106011.0,48.9454,48.9454,48.8403,48.8785,106011.0
2017-08-25 15:55:00,51.17,51.21,51.08,51.12,114293.0,48.8785,48.9167,48.7925,48.8308,114293.0
2017-08-28 09:30:00,51.68,51.8,51.56,51.63,76839.0,49.3657,49.4803,49.2511,49.3179,76839.0
2017-08-28 09:35:00,51.64,51.83,51.64,51.78,116434.0,49.3275,49.509,49.3275,49.4612,116434.0
2017-08-28 09:40:00,51.76,51.94,51.74,51.86,58118.0,49.4421,49.614,49.423,49.5376,58118.0
2017-08-28 09:45:00,51.87,51.9,51.72,51.88,68164.0,49.5472,49.5758,49.4039,49.5567,68164.0
2017-08-28 09:50:00,51.9,51.9,51.68,51.7,78222.0,49.5758,49.5758,49.3657,49.3848,78222.0
2017-08-28 09:55:00,51.69,51.69,51.52,51.56,47089.0,49.3752,49.3752,49.2128,49.2511,47089.0
2017-08-28 10:00:00,51.56,51.66,51.31,51.47,65743.0,49.2511,49.3466,49.0122,49.1651,65743.0
2017-08-28 10:05:00,51.45,51.53,51.39,51.43,50208.0,49.146,49.2224,49.0887,49.1269,50208.0
2017-08-28 10:10:00,51.43,51.58,51.33,51.38,27426.0,49.1269,49.2702,49.0314,49.0791,27426.0
2017-08-28 10:15:00,51.41,51.51,51.36,51.47,21950.0,49.1078,49.2033,49.06,49.1651,21950.0
2017-08-28 10:20:00,51.52,51.52,51.37,51.4,12170.0,49.2128,49.2128,49.0696,49.0982,12170.0
2017-08-28 10:25:00,51.45,51.46,51.07,51.08,36751.0,49.146,49.1555,48.783,48.7925,36751.0
2017-08-28 10:30:00,51.07,51.15,51.01,51.15,67175.0,48.783,48.8594,48.7257,48.8594,67175.0
2017-08-28 10:35:00,51.12,51.29,51.11,51.22,55052.0,48.8308,48.9931,48.8212,48.9263,55052.0
2017-08-28 10:40:00,51.25,51.26,51.08,51.15,35322.0,48.9549,48.9645,48.7925,48.8594,35322.0
2017-08-28 10:45:00,51.19,51.37,51.18,51.37,15048.0,48.8976,49.0696,48.8881,49.0696,15048.0
2017-08-28 10:50:00,51.37,51.61,51.37,51.6,41954.0,49.0696,49.2988,49.0696,49.2893,41954.0
2017-08-28 10:55:00,51.6,51.61,51.49,51.51,31337.0,49.2893,49.2988,49.1842,49.2033,31337.0
2017-08-28 11:00:00,51.52,51.6,51.49,51.49,7360.0,49.2128,49.2893,49.1842,49.1842,7360.0
2017-08-28 11:05:00,51.49,51.5,51.36,51.38,12979.0,49.1842,49.1937,49.06,49.0791,12979.0
2017-08-28 11:10:00,51.38,51.45,51.32,51.39,21393.0,49.0791,49.146,49.0218,49.0887,21393.0
2017-08-28 11:15:00,51.39,51.41,51.34,51.39,9315.0,49.0887,49.1078,49.0409,49.0887,9315.0
2017-08-28 11:20:00,51.39,51.45,51.27,51.32,35206.0,49.0887,49.146,48.974,49.0218,35206.0
2017-08-28 11:25:00,51.34,51.37,51.31,51.35,10385.0,49.0409,49.0696,49.0122,49.0505,10385.0
2017-08-28 11:30:00,51.41,51.43,51.37,51.43,8249.0,49.1078,49.1269,49.0696,49.1269,8249.0
2017-08-28 11:35:00,51.38,51.38,51.28,51.35,10071.0,49.0791,49.0791,48.9836,49.0505,10071.0
2017-08-28 11:40:00,51.38,51.44,51.37,51.44,18691.0,49.0791,49.1364,49.0696,49.1364,18691.0
2017-08-28 11:45:00,51.43,51.44,51.27,51.3,19087.0,49.1269,49.1364,48.974,49.0027,19087.0
2017-08-28 11:50:00,51.32,51.44,51.32,51.4,17872.0,49.0218,49.1364,49.0218,49.0982,17872.0
2017-08-28 11:55:00,51.38,51.44,51.35,51.4,7240.0,49.0791,49.1364,49.0505,49.0982,7240.0
2017-08-28 12:00:00,51.39,51.53,51.32,51.53,12437.0,49.0887,49.2224,49.0218,49.2224,12437.0
2017-08-28 12:05:00,51.55,51.58,51.49,51.49,13908.0,49.2415,49.2702,49.1842,49.1842,13908.0
2017-08-28 12:10:00,51.5,51.66,51.49,51.56,32356.0,49.1937,49.3466,49.1842,49.2511,32356.0
2017-08-28 12:15:00,51.5,51.52,51.44,51.44,7206.0,49.1937,49.2128,49.1364,49.1364,7206.0
2017-08-28 12:20:00,51.44,51.48,51.28,51.3,30585.0,49.1364,49.1746,48.9836,49.0027,30585.0
2017-08-28 12:25:00,51.31,51.36,51.22,51.24,29401.0,49.0122,49.06,48.9263,48.9454,29401.0
2017-08-28 12:30:00,51.23,51.33,51.23,51.28,11140.0,48.9358,49.0314,48.9358,48.9836,11140.0
2017-08-28 12:35:00,51.24,51.31,51.24,51.25,4460.0,48.9454,49.0122,48.9454,48.9549,4460.0
2017-08-28 12:40:00,51.25,51.26,51.11,51.11,33411.0,48.9549,48.9645,48.8212,48.8212,33411.0
2017-08-28 12:45:00,51.11,51.2,51.07,51.15,36324.0,48.8212,48.9072,48.783,48.8594,36324.0
2017-08-28 12:50:00,51.14,51.22,51.1,51.15,14600.0,48.8499,48.9263,48.8117,48.8594,14600.0
2017-08-28 12:55:00,51.17,51.27,51.15,51.27,32163.0,48.8785,48.974,48.8594,48.974,32163.0
2017-08-28 13:00:00,51.27,51.39,51.27,51.36,51143.0,48.974,49.0887,48.974,49.06,51143.0
2017-08-28 13:05:00,51.35,51.47,51.35,51.45,28322.0,49.0505,49.1651,49.0505,49.146,28322.0
2017-08-28 13:10:00,51.43,51.44,51.36,51.37,19712.0,49.1269,49.1364,49.06,49.0696,19712.0
2017-08-28 13:15:00,51.36,51.4,51.33,51.33,9798.0,49.06,49.0982,49.0314,49.0314,9798.0
2017-08-28 13:20:00,51.33,51.34,51.25,51.25,10540.0,49.0314,49.0409,48.9549,48.9549,10540.0
2017-08-28 13:25:00,51.25,51.27,51.22,51.22,23244.0,48.9549,48.974,48.9263,48.9263,23244.0
2017-08-28 13:30:00,51.21,51.31,51.21,51.24,5253.0,48.9167,49.0122,48.9167,48.9454,5253.0
2017-08-28 13:35:00,51.23,51.25,51.19,51.19,6173.0,48.9358,48.9549,48.8976,48.8976,6173.0
2017-08-28 13:40:00,51.19,51.28,51.16,51.28,9613.0,48.8976,48.9836,48.869,48.9836,9613.0
2017-08-28 13:45:00,51.29,51.35,51.26,51.35,8789.0,48.9931,49.0505,48.9645,49.0505,8789.0
2017-08-28 13:50:00,51.35,51.35,51.31,51.31,5484.0,49.0505,49.0505,49.0122,49.0122,5484.0
2017-08-28 13:55:00,51.3,51.38,51.17,51.31,23184.0,49.0027,49.0791,48.8785,49.0122,23184.0
2017-08-28 14:00:00,51.32,51.33,51.27,51.29,2112.0,49.0218,49.0314,48.974,48.9931,2112.0
2017-08-28 14:05:00,51.3,51.35,51.27,51.3,4861.0,49.0027,49.0505,48.974,49.0027,4861.0
2017-08-28 14:10:00,51.3,51.33,51.25,51.33,4679.0,49.0027,49.0314,48.9549,49.0314,4679.0
2017-08-28 14:15:00,51.28,51.28,51.21,51.21,7127.0,48.9836,48.9836,48.9167,48.9167,7127.0
2017-08-28 14:20:00,51.2,51.3,51.2,51.3,9325.0,48.9072,49.0027,48.9072,49.0027,9325.0
2017-08-28 14:25:00,51.27,51.28,51.23,51.26,8010.0,48.974,48.9836,48.9358,48.9645,8010.0
2017-08-28 14:30:00,51.24,51.37,51.19,51.37,32882.0,48.9454,49.0696,48.8976,49.0696,32882.0
2017-08-28 14:35:00,51.36,51.42,51.34,51.38,18094.0,49.06,49.1173,49.0409,49.0791,18094.0
2017-08-28 14:40:00,51.39,51.45,51.34,51.45,5744.0,49.0887,49.146,49.0409,49.146,5744.0
2017-08-28 14:45:00,51.45,51.5,51.43,51.5,32861.0,49.146,49.1937,49.1269,49.1937,32861.0
2017-08-28 14:50:00,51.5,51.53,51.45,51.48,19080.0,49.1937,49.2224,49.146,49.1746,19080.0
2017-08-28 14:55:00,51.47,51.55,51.47,51.48,9773.0,49.1651,49.2415,49.1651,49.1746,9773.0
2017-08-28 15:00:00,51.48,51.59,51.47,51.56,45575.0,49.1746,49.2797,49.1651,49.2511,45575.0
2017-08-28 15:05:00,51.56,51.56,51.5,51.51,15327.0,49.2511,49.2511,49.1937,49.2033,15327.0
2017-08-28 15:10:00,51.52,51.57,51.48,51.48,45676.0,49.2128,49.2606,49.1746,49.1746,45676.0
2017-08-28 15:15:00,51.49,51.53,51.49,51.53,6875.0,49.1842,49.2224,49.1842,49.2224,6875.0
2017-08-28 15:20:00,51.51,51.61,51.51,51.6,11329.0,49.2033,49.2988,49.2033,49.2893,11329.0
2017-08-28 15:25:00,51.62,51.65,51.55,51.65,8395.0,49.3084,49.337,49.2415,49.337,8395.0
2017-08-28 15:30:00,51.66,51.74,51.61,51.65,48836.0,49.3466,49.423,49.2988,49.337,48836.0
2017-08-28 15:35:00,51.65,51.66,51.59,51.62,15450.0,49.337,49.3466,49.2797,49.3084,15450.0
2017-08-28 15:40:00,51.61,51.71,51.59,51.67,25801.0,49.2988,49.3943,49.2797,49.3561,25801.0
2017-08-28 15:45:00,51.66,51.67,51.46,51.46,30463.0,49.3466,49.3561,49.1555,49.1555,30463.0
2017-08-28 15:50:00,51.48,51.53,51.4,51.45,32491.0,49.1746,49.2224,49.0982,49.146,32491.0
2017-08-28 15:55:00,51.44,51.79,51.44,51.79,175122.0,49.1364,49.4708,49.1364,49.4708,175122.0
2017-08-29 09:30:00,50.69,51.23,50.56,51.19,221894.0,48.42,48.9358,48.2958,48.8976,221894.0
2017-08-29 09:35:00,51.2,51.39,50.99,51.04,112438.0,48.9072,49.0887,48.7066,48.7543,112438.0
2017-08-29 09:40:00,51.06,51.25,51.03,51.05,57213.0,48.7734,48.9549,48.7448,48.7639,57213.0
2017-08-29 09:45:00,51.07,51.4,51.07,51.2,89332.0,48.783,49.0982,48.783,48.9072,89332.0
2017-08-29 09:50:00,51.18,51.24,51.01,51.05,38656.0,48.8881,48.9454,48.7257,48.7639,38656.0
2017-08-29 09:55:00,51.1,51.19,50.97,51.0,38640.0,48.8117,48.8976,48.6875,48.7161,38640.0
2017-08-29 10:00:00,51.06,51.1,50.93,50.96,24591.0,48.7734,48.8117,48.6493,48.6779,24591.0
2017-08-29 10:05:00,50.92,50.92,50.62,50.63,42992.0,48.6397,48.6397,48.3531,48.3627,42992.0
2017-08-29 10:10:00,50.66,50.66,50.4,50.63,103556.0,48.3914,48.3914,48.143,48.3627,103556.0
2017-08-29 10:15:00,50.68,50.88,50.67,50.79,61310.0,48.4105,48.6015,48.4009,48.5155,61310.0
2017-08-29 10:20:00,50.81,50.84,50.6,50.76,37267.0,48.5346,48.5633,48.334,48.4869,37267.0
2017-08-29 10:25:00,50.72,50.85,50.7,50.82,26735.0,48.4487,48.5728,48.4296,48.5442,26735.0
2017-08-29 10:30:00,50.84,51.07,50.82,50.97,61550.0,48.5633,48.783,48.5442,48.6875,61550.0
2017-08-29 10:35:00,50.95,51.01,50.82,51.0,25725.0,48.6684,48.7257,48.5442,48.7161,25725.0
2017-08-29 10:40:00,51.05,51.34,51.05,51.34,86773.0,48.7639,49.0409,48.7639,49.0409,86773.0
2017-08-29 10:45:00,51.32,51.32,50.96,51.05,58184.0,49.0218,49.0218,48.6779,48.7639,58184.0
2017-08-29 10:50:00,51.09,51.19,51.07,51.08,39719.0,48.8021,48.8976,48.783,48.7925,39719.0
2017-08-29 10:55:00,51.07,51.08,50.96,51.08,29871.0,48.783,48.7925,48.6779,48.7925,29871.0
2017-08-29 11:00:00,51.07,51.19,51.03,51.13,21853.0,48.783,48.8976,48.7448,48.8403,21853.0
2017-08-29 11:05:00,51.11,51.29,51.09,51.28,34040.0,48.8212,48.9931,48.8021,48.9836,34040.0
2017-08-29 11:10:00,51.27,51.27,51.17,51.18,7745.0,48.974,48.974,48.8785,48.8881,7745.0
2017-08-29 11:15:00,51.22,51.22,51.0,51.04,12158.0,48.9263,48.9263,48.7161,48.7543,12158.0
2017-08-29 11:20:00,51.01,51.09,50.85,50.85,37087.0,48.7257,48.8021,48.5728,48.5728,37087.0
2017-08-29 11:25:00,50.86,51.01,50.83,50.92,27748.0,48.5824,48.7257,48.5537,48.6397,27748.0
2017-08-29 11:30:00,50.93,51.02,50.86,51.02,13822.0,48.6493,48.7352,48.5824,48.7352,13822.0
2017-08-29 11:35:00,50.95,51.0,50.95,50.97,2373.0,48.6684,48.7161,48.6684,48.6875,2373.0
2017-08-29 11:40:00,50.92,51.12,50.92,51.11,10993.0,48.6397,48.8308,48.6397,48.8212,10993.0
2017-08-29 11:45:00,51.1,51.55,51.1,51.36,99786.0,48.8117,49.2415,48.8117,49.06,99786.0
2017-08-29 11:50:00,51.35,51.41,51.28,51.3,20491.0,49.0505,49.1078,48.9836,49.0027,20491.0
2017-08-29 11:55:00,51.33,51.5,51.3,51.31,15469.0,49.0314,49.1937,49.0027,49.0122,15469.0
2017-08-29 12:00:00,51.31,51.33,51.27,51.32,5995.0,49.0122,49.0314,48.974,49.0218,5995.0
2017-08-29 12:05:00,51.31,51.33,51.22,51.31,5346.0,49.0122,49.0314,48.9263,49.0122,5346.0
2017-08-29 12:10:00,51.29,51.45,51.29,51.42,22413.0,48.9931,49.146,48.9931,49.1173,22413.0
2017-08-29 12:15:00,51.42,51.5,51.4,51.48,43473.0,49.1173,49.1937,49.0982,49.1746,43473.0
2017-08-29 12:20:00,51.46,51.64,51.45,51.6,17855.0,49.1555,49.3275,49.146,49.2893,17855.0
2017-08-29 12:25:00,51.64,51.72,51.63,51.65,20339.0,49.3275,49.4039,49.3179,49.337,20339.0
2017-08-29 12:30:00,51.65,51.76,51.63,51.76,15085.0,49.337,49.4421,49.3179,49.4421,15085.0
2017-08-29 12:35:00,51.76,51.83,51.75,51.81,18630.0,49.4421,49.509,49.4325,49.4899,18630.0
2017-08-29 12:40:00,51.82,51.86,51.71,51.77,19660.0,49.4994,49.5376,49.3943,49.4516,19660.0
2017-08-29 12:45:00,51.75,51.96,51.72,51.95,50336.0,49.4325,49.6331,49.4039,49.6236,50336.0
2017-08-29 12:50:00,51.96,52.03,51.84,51.93,56534.0,49.6331,49.7,49.5185,49.6045,56534.0
2017-08-29 12:55:00,51.94,52.06,51.93,51.99,30614.0,49.614,49.7287,49.6045,49.6618,30614.0
2017-08-29 13:00:00,52.05,52.05,51.96,51.96,4250.0,49.7191,49.7191,49.6331,49.6331,4250.0
2017-08-29 13:05:00,52.0,52.07,51.99,52.04,6689.0,49.6713,49.7382,49.6618,49.7096,6689.0
2017-08-29 13:10:00,52.07,52.17,52.06,52.11,22895.0,49.7382,49.8337,49.7287,49.7764,22895.0
2017-08-29 13:15:00,52.09,52.09,51.94,52.05,21722.0,49.7573,49.7573,49.614,49.7191,21722.0
2017-08-29 13:20:00,52.05,52.1,52.04,52.08,5950.0,49.7191,49.7669,49.7096,49.7478,5950.0
2017-08-29 13:25:00,52.11,52.13,52.0,52.05,14553.0,49.7764,49.7955,49.6713,49.7191,14553.0
2017-08-29 13:30:00,52.02,52.08,51.86,51.87,16100.0,49.6905,49.7478,49.5376,49.5472,16100.0
2017-08-29 13:35:00,51.86,51.93,51.84,51.85,11700.0,49.5376,49.6045,49.5185,49.5281,11700.0
2017-08-29 13:40:00,51.9,51.93,51.72,51.79,16987.0,49.5758,49.6045,49.4039,49.4708,16987.0
2017-08-29 13:45:00,51.83,51.85,51.79,51.85,5500.0,49.509,49.5281,49.4708,49.5281,5500.0
2017-08-29 13:50:00,51.84,51.84,51.72,51.74,7720.0,49.5185,49.5185,49.4039,49.423,7720.0
2017-08-29 13:55:00,51.77,51.84,51.75,51.82,3525.0,49.4516,49.5185,49.4325,49.4994,3525.0
2017-08-29 14:00:00,51.8,51.86,51.77,51.79,4925.0,49.4803,49.5376,49.4516,49.4708,4925.0
2017-08-29 14:05:00,51.84,51.94,51.82,51.83,9460.0,49.5185,49.614,49.4994,49.509,9460.0
2017-08-29 14:10:00,51.84,51.85,51.73,51.76,7081.0,49.5185,49.5281,49.4134,49.4421,7081.0
2017-08-29 14:15:00,51.74,51.84,51.74,51.78,5550.0,49.423,49.5185,49.423,49.4612,5550.0
2017-08-29 14:20:00,51.85,51.89,51.8,51.89,10606.0,49.5281,49.5663,49.4803,49.5663,10606.0
2017-08-29 14:25:00,51.87,51.88,51.79,51.79,3782.0,49.5472,49.5567,49.4708,49.4708,3782.0
2017-08-29 14:30:00,51.77,51.85,51.76,51.82,4095.0,49.4516,49.5281,49.4421,49.4994,4095.0
2017-08-29 14:35:00,51.85,51.98,51.82,51.94,25160.0,49.5281,49.6522,49.4994,49.614,25160.0
2017-08-29 14:40:00,51.96,52.05,51.9,52.03,14729.0,49.6331,49.7191,49.5758,49.7,14729.0
2017-08-29 14:45:00,52.02,52.05,51.99,52.04,12549.0,49.6905,49.7191,49.6618,49.7096,12549.0
2017-08-29 14:50:00,52.05,52.07,51.88,51.92,11140.0,49.7191,49.7382,49.5567,49.5949,11140.0
2017-08-29 14:55:00,51.96,52.0,51.93,51.95,5100.0,49.6331,49.6713,49.6045,49.6236,5100.0
2017-08-29 15:00:00,52.0,52.04,51.89,51.89,19413.0,49.6713,49.7096,49.5663,49.5663,19413.0
2017-08-29 15:05:00,51.96,52.02,51.9,51.99,9482.0,49.6331,49.6905,49.5758,49.6618,9482.0
2017-08-29 15:10:00,52.01,52.05,52.01,52.03,3018.0,49.6809,49.7191,49.6809,49.7,3018.0
2017-08-29 15:15:00,52.03,52.1,52.01,52.03,18957.0,49.7,49.7669,49.6809,49.7,18957.0
2017-08-29 15:20:00,52.02,52.1,52.02,52.1,6678.0,49.6905,49.7669,49.6905,49.7669,6678.0
2017-08-29 15:25:00,52.03,52.08,51.97,51.99,14499.0,49.7,49.7478,49.6427,49.6618,14499.0
2017-08-29 15:30:00,51.98,52.05,51.96,52.04,7683.0,49.6522,49.7191,49.6331,49.7096,7683.0
2017-08-29 15:35:00,52.03,52.05,51.92,51.98,18980.0,49.7,49.7191,49.5949,49.6522,18980.0
2017-08-29 15:40:00,51.95,52.02,51.95,52.0,5658.0,49.6236,49.6905,49.6236,49.6713,5658.0
2017-08-29 15:45:00,52.02,52.05,51.98,52.01,5409.0,49.6905,49.7191,49.6522,49.6809,5409.0
2017-08-29 15:50:00,51.98,52.0,51.89,51.91,23731.0,49.6522,49.6713,49.5663,49.5854,23731.0
2017-08-29 15:55:00,51.91,51.92,51.77,51.83,55539.0,49.5854,49.5949,49.4516,49.509,55539.0
2017-08-30 09:30:00,51.67,51.85,51.61,51.7,73856.0,49.3561,49.5281,49.2988,49.3848,73856.0
2017-08-30 09:35:00,51.73,51.81,51.55,51.75,85280.0,49.4134,49.4899,49.2415,49.4325,85280.0
2017-08-30 09:40:00,51.79,52.01,51.79,51.99,57501.0,49.4708,49.6809,49.4708,49.6618,57501.0
2017-08-30 09:45:00,51.97,52.06,51.93,52.01,41492.0,49.6427,49.7287,49.6045,49.6809,41492.0
2017-08-30 09:50:00,51.96,52.03,51.85,52.03,39801.0,49.6331,49.7,49.5281,49.7,39801.0
2017-08-30 09:55:00,52.01,52.09,51.98,52.0,15941.0,49.6809,49.7573,49.6522,49.6713,15941.0
2017-08-30 10:00:00,51.97,52.01,51.83,51.92,51945.0,49.6427,49.6809,49.509,49.5949,51945.0
2017-08-30 10:05:00,51.92,52.03,51.88,52.02,11562.0,49.5949,49.7,49.5567,49.6905,11562.0
2017-08-30 10:10:00,52.0,52.1,51.99,52.04,27532.0,49.6713,49.7669,49.6618,49.7096,27532.0
2017-08-30 10:15:00,52.04,52.17,52.04,52.12,54248.0,49.7096,49.8337,49.7096,49.786,54248.0
2017-08-30 10:20:00,52.1,52.15,52.07,52.14,24668.0,49.7669,49.8146,49.7382,49.8051,24668.0
2017-08-30 10:25:00,52.12,52.14,52.03,52.03,9785.0,49.786,49.8051,49.7,49.7,9785.0
2017-08-30 10:30:00,52.08,52.12,52.0,52.05,29560.0,49.7478,49.786,49.6713,49.7191,29560.0
2017-08-30 10:35:00,52.07,52.11,51.86,51.94,11506.0,49.7382,49.7764,49.5376,49.614,11506.0
2017-08-30 10:40:00,51.99,52.32,51.89,52.3,84825.0,49.6618,49.977,49.5663,49.9579,84825.0
2017-08-30 10:45:00,52.27,52.4,52.22,52.4,56646.0,49.9293,50.0534,49.8815,50.0534,56646.0
2017-08-30 10:50:00,52.37,52.45,52.33,52.38,37631.0,50.0248,50.1012,49.9866,50.0343,37631.0
2017-08-30 10:55:00,52.41,52.47,52.3,52.4,17679.0,50.063,50.1203,49.9579,50.0534,17679.0
2017-08-30 11:00:00,52.4,52.4,52.2,52.33,28008.0,50.0534,50.0534,49.8624,49.9866,28008.0
2017-08-30 11:05:00,52.33,52.45,52.29,52.44,10008.0,49.9866,50.1012,49.9484,50.0916,10008.0
2017-08-30 11:10:00,52.42,52.44,52.3,52.34,130912.0,50.0725,50.0916,49.9579,49.9961,130912.0
2017-08-30 11:15:00,52.34,52.44,52.33,52.39,145960.0,49.9961,50.0916,49.9866,50.0439,145960.0
2017-08-30 11:20:00,52.39,52.41,52.34,52.36,5377.0,50.0439,50.063,49.9961,50.0152,5377.0
2017-08-30 11:25:00,52.36,52.52,52.36,52.51,33501.0,50.0152,50.1681,50.0152,50.1585,33501.0
2017-08-30 11:30:00,52.5,52.56,52.45,52.47,20667.0,50.149,50.2063,50.1012,50.1203,20667.0
2017-08-30 11:35:00,52.45,52.47,52.34,52.35,27646.0,50.1012,50.1203,49.9961,50.0057,27646.0
2017-08-30 11:40:00,52.36,52.46,52.26,52.26,51037.0,50.0152,50.1107,49.9197,49.9197,51037.0
2017-08-30 11:45:00,52.25,52.27,52.21,52.21,59023.0,49.9102,49.9293,49.8719,49.8719,59023.0
2017-08-30 11:50:00,52.24,52.35,52.24,52.35,18085.0,49.9006,50.0057,49.9006,50.0057,18085.0
2017-08-30 11:55:00,52.37,52.42,52.36,52.41,9697.0,50.0248,50.0725,50.0152,50.063,9697.0
2017-08-30 12:00:00,52.37,52.42,52.33,52.41,5700.0,50.0248,50.0725,49.9866,50.063,5700.0
2017-08-30 12:05:00,52.4,52.51,52.4,52.51,16072.0,50.0534,50.1585,50.0534,50.1585,16072.0
2017-08-30 12:10:00,52.53,52.53,52.42,52.46,5993.0,50.1776,50.1776,50.0725,50.1107,5993.0
2017-08-30 12:15:00,52.46,52.48,52.41,52.46,23897.0,50.1107,50.1299,50.063,50.1107,23897.0
2017-08-30 12:20:00,52.46,52.46,52.34,52.4,4555.0,50.1107,50.1107,49.9961,50.0534,4555.0
2017-08-30 12:25:00,52.4,52.42,52.38,52.41,5062.0,50.0534,50.0725,50.0343,50.063,5062.0
2017-08-30 12:30:00,52.44,52.49,52.44,52.48,5257.0,50.0916,50.1394,50.0916,50.1299,5257.0
2017-08-30 12:35:00,52.49,52.5,52.44,52.47,4800.0,50.1394,50.149,50.0916,50.1203,4800.0
2017-08-30 12:40:00,52.48,52.57,52.46,52.55,12558.0,50.1299,50.2158,50.1107,50.1967,12558.0
2017-08-30 12:45:00,52.55,52.64,52.54,52.64,21960.0,50.1967,50.2827,50.1872,50.2827,21960.0
2017-08-30 12:50:00,52.65,52.65,52.56,52.57,14761.0,50.2922,50.2922,50.2063,50.2158,14761.0
2017-08-30 12:55:00,52.61,52.61,52.52,52.54,4626.0,50.254,50.254,50.1681,50.1872,4626.0
2017-08-30 13:00:00,52.59,52.62,52.54,52.62,17126.0,50.2349,50.2636,50.1872,50.2636,17126.0
2017-08-30 13:05:00,52.61,52.66,52.59,52.6,14620.0,50.254,50.3018,50.2349,50.2445,14620.0
2017-08-30 13:10:00,52.58,52.79,52.58,52.67,71001.0,50.2254,50.426,50.2254,50.3113,71001.0
2017-08-30 13:15:00,52.71,52.71,52.6,52.64,14333.0,50.3496,50.3496,50.2445,50.2827,14333.0
2017-08-30 13:20:00,52.63,52.68,52.62,52.68,7779.0,50.2731,50.3209,50.2636,50.3209,7779.0
2017-08-30 13:25:00,52.68,52.79,52.68,52.74,14489.0,50.3209,50.426,50.3209,50.3782,14489.0
2017-08-30 13:30:00,52.76,52.77,52.62,52.64,45071.0,50.3973,50.4069,50.2636,50.2827,45071.0
2017-08-30 13:35:00,52.64,52.65,52.58,52.6,15488.0,50.2827,50.2922,50.2254,50.2445,15488.0
2017-08-30 13:40:00,52.58,52.59,52.48,52.53,37888.0,50.2254,50.2349,50.1299,50.1776,37888.0
2017-08-30 13:45:00,52.53,52.58,52.51,52.57,11644.0,50.1776,50.2254,50.1585,50.2158,11644.0
2017-08-30 13:50:00,52.57,52.62,52.54,52.58,4125.0,50.2158,50.2636,50.1872,50.2254,4125.0
2017-08-30 13:55:00,52.59,52.59,52.48,52.48,16393.0,50.2349,50.2349,50.1299,50.1299,16393.0
2017-08-30 14:00:00,52.48,52.5,52.43,52.49,22610.0,50.1299,50.149,50.0821,50.1394,22610.0
2017-08-30 14:05:00,52.49,52.5,52.4,52.42,22441.0,50.1394,50.149,50.0534,50.0725,22441.0
2017-08-30 14:10:00,52.45,52.46,52.41,52.46,6542.0,50.1012,50.1107,50.063,50.1107,6542.0
2017-08-30 14:15:00,52.46,52.47,52.39,52.47,37487.0,50.1107,50.1203,50.0439,50.1203,37487.0
2017-08-30 14:20:00,52.49,52.58,52.47,52.49,30454.0,50.1394,50.2254,50.1203,50.1394,30454.0
2017-08-30 14:25:00,52.47,52.51,52.46,52.47,23978.0,50.1203,50.1585,50.1107,50.1203,23978.0
2017-08-30 14:30:00,52.47,52.52,52.44,52.51,27276.0,50.1203,50.1681,50.0916,50.1585,27276.0
2017-08-30 14:35:00,52.52,52.62,52.51,52.62,21789.0,50.1681,50.2636,50.1585,50.2636,21789.0
2017-08-30 14:40:00,52.65,52.71,52.63,52.63,9872.0,50.2922,50.3496,50.2731,50.2731,9872.0
2017-08-30 14:45:00,52.56,52.66,52.55,52.66,7755.0,50.2063,50.3018,50.1967,50.3018,7755.0
2017-08-30 14:50:00,52.67,52.72,52.66,52.67,10402.0,50.3113,50.3591,50.3018,50.3113,10402.0
2017-08-30 14:55:00,52.7,52.77,52.68,52.77,13382.0,50.34,50.4069,50.3209,50.4069,13382.0
2017-08-30 15:00:00,52.77,52.82,52.72,52.72,53255.0,50.4069,50.4546,50.3591,50.3591,53255.0
2017-08-30 15:05:00,52.74,52.85,52.74,52.8,8204.0,50.3782,50.4833,50.3782,50.4355,8204.0
2017-08-30 15:10:00,52.79,52.85,52.78,52.8,7746.0,50.426,50.4833,50.4164,50.4355,7746.0
2017-08-30 15:15:00,52.79,52.79,52.7,52.72,34490.0,50.426,50.426,50.34,50.3591,34490.0
2017-08-30 15:20:00,52.7,52.81,52.7,52.81,12297.0,50.34,50.4451,50.34,50.4451,12297.0
2017-08-30 15:25:00,52.82,52.94,52.81,52.88,47424.0,50.4546,50.5693,50.4451,50.5119,47424.0
2017-08-30 15:30:00,52.87,52.94,52.83,52.93,21841.0,50.5024,50.5693,50.4642,50.5597,21841.0
2017-08-30 15:35:00,52.91,52.93,52.73,52.73,14830.0,50.5406,50.5597,50.3687,50.3687,14830.0
2017-08-30 15:40:00,52.73,52.73,52.6,52.71,51572.0,50.3687,50.3687,50.2445,50.3496,51572.0
2017-08-30 15:45:00,52.71,52.82,52.68,52.78,36281.0,50.3496,50.4546,50.3209,50.4164,36281.0
2017-08-30 15:50:00,52.8,52.84,52.72,52.77,22328.0,50.4355,50.4737,50.3591,50.4069,22328.0
2017-08-30 15:55:00,52.74,52.81,52.7,52.77,101929.0,50.3782,50.4451,50.34,50.4069,101929.0
2017-08-31 09:30:00,53.43,53.43,53.15,53.25,127248.0,51.0373,51.0373,50.7698,50.8654,127248.0
2017-08-31 09:35:00,53.28,53.57,53.27,53.52,128600.0,50.894,51.171,50.8845,51.1233,128600.0
2017-08-31 09:40:00,53.52,53.59,53.37,53.57,72571.0,51.1233,51.1901,50.98,51.171,72571.0
2017-08-31 09:45:00,53.55,53.67,53.5,53.59,58866.0,51.1519,51.2666,51.1042,51.1901,58866.0
2017-08-31 09:50:00,53.59,53.62,53.43,53.6,34539.0,51.1901,51.2188,51.0373,51.1997,34539.0
2017-08-31 09:55:00,53.58,53.87,53.57,53.78,111063.0,51.1806,51.4576,51.171,51.3716,111063.0
2017-08-31 10:00:00,53.8,53.87,53.72,53.84,126561.0,51.3907,51.4576,51.3143,51.4289,126561.0
2017-08-31 10:05:00,53.87,53.89,53.73,53.73,44953.0,51.4576,51.4767,51.3239,51.3239,44953.0
2017-08-31 10:10:00,53.72,53.84,53.71,53.8,30045.0,51.3143,51.4289,51.3048,51.3907,30045.0
2017-08-31 10:15:00,53.83,53.92,53.71,53.82,35472.0,51.4194,51.5054,51.3048,51.4098,35472.0
2017-08-31 10:20:00,53.81,53.85,53.66,53.74,23231.0,51.4003,51.4385,51.257,51.3334,23231.0
2017-08-31 10:25:00,53.8,53.85,53.73,53.77,11244.0,51.3907,51.4385,51.3239,51.3621,11244.0
2017-08-31 10:30:00,53.75,53.82,53.58,53.8,68872.0,51.343,51.4098,51.1806,51.3907,68872.0
2017-08-31 10:35:00,53.8,53.83,53.57,53.75,53017.0,51.3907,51.4194,51.171,51.343,53017.0
2017-08-31 10:40:00,53.72,53.84,53.69,53.75,30615.0,51.3143,51.4289,51.2857,51.343,30615.0
2017-08-31 10:45:00,53.76,53.78,53.73,53.75,4515.0,51.3525,51.3716,51.3239,51.343,4515.0
2017-08-31 10:50:00,53.74,53.85,53.74,53.83,39009.0,51.3334,51.4385,51.3334,51.4194,39009.0
2017-08-31 10:55:00,53.82,53.96,53.82,53.88,28394.0,51.4098,51.5436,51.4098,51.4672,28394.0
2017-08-31 11:00:00,53.95,53.96,53.73,53.89,14405.0,51.534,51.5436,51.3239,51.4767,14405.0
2017-08-31 11:05:00,53.9,54.04,53.83,54.02,60863.0,51.4863,51.62,51.4194,51.6009,60863.0
2017-08-31 11:10:00,54.04,54.18,54.03,54.11,49550.0,51.62,51.7537,51.6104,51.6869,49550.0
2017-08-31 11:15:00,54.09,54.13,54.01,54.13,29854.0,51.6678,51.706,51.5913,51.706,29854.0
2017-08-31 11:20:00,54.14,54.18,53.97,54.05,36009.0,51.7155,51.7537,51.5531,51.6295,36009.0
2017-08-31 11:25:00,54.04,54.22,54.04,54.19,40022.0,51.62,51.7919,51.62,51.7633,40022.0
2017-08-31 11:30:00,54.19,54.21,54.0,54.13,56040.0,51.7633,51.7824,51.5818,51.706,56040.0
2017-08-31 11:35:00,54.15,54.46,54.12,54.46,77394.0,51.7251,52.0212,51.6964,52.0212,77394.0
2017-08-31 11:40:00,54.47,54.57,54.38,54.4,207066.0,52.0307,52.1263,51.9448,51.9639,207066.0
2017-08-31 11:45:00,54.41,54.48,54.36,54.36,10094.0,51.9734,52.0403,51.9257,51.9257,10094.0
2017-08-31 11:50:00,54.36,54.41,54.3,54.33,17205.0,51.9257,51.9734,51.8683,51.897,17205.0
2017-08-31 11:55:00,54.34,54.34,54.25,54.33,5897.0,51.9066,51.9066,51.8206,51.897,5897.0
2017-08-31 12:00:00,54.3,54.48,54.3,54.45,10237.0,51.8683,52.0403,51.8683,52.0116,10237.0
2017-08-31 12:05:00,54.45,54.5,54.41,54.44,7775.0,52.0116,52.0594,51.9734,52.0021,7775.0
2017-08-31 12:10:00,54.47,54.48,54.35,54.37,25733.0,52.0307,52.0403,51.9161,51.9352,25733.0
2017-08-31 12:15:00,54.38,54.47,54.38,54.45,11576.0,51.9448,52.0307,51.9448,52.0116,11576.0
2017-08-31 12:20:00,54.43,54.5,54.4,54.48,12592.0,51.9925,52.0594,51.9639,52.0403,12592.0
2017-08-31 12:25:00,54.5,54.5,54.43,54.45,4540.0,52.0594,52.0594,51.9925,52.0116,4540.0
2017-08-31 12:30:00,54.45,54.47,54.41,54.41,12177.0,52.0116,52.0307,51.9734,51.9734,12177.0
2017-08-31 12:35:00,54.43,54.55,54.4,54.54,42764.0,51.9925,52.1072,51.9639,52.0976,42764.0
2017-08-31 12:40:00,54.51,54.55,54.48,54.48,25252.0,52.0689,52.1072,52.0403,52.0403,25252.0
2017-08-31 12:45:00,54.49,54.5,54.32,54.33,12197.0,52.0498,52.0594,51.8875,51.897,12197.0
2017-08-31 12:50:00,54.34,54.36,54.29,54.32,19795.0,51.9066,51.9257,51.8588,51.8875,19795.0
2017-08-31 12:55:00,54.33,54.38,54.3,54.33,28120.0,51.897,51.9448,51.8683,51.897,28120.0
2017-08-31 13:00:00,54.34,54.4,54.34,54.39,7011.0,51.9066,51.9639,51.9066,51.9543,7011.0
2017-08-31 13:05:00,54.4,54.4,54.3,54.31,27594.0,51.9639,51.9639,51.8683,51.8779,27594.0
2017-08-31 13:10:00,54.3,54.32,54.22,54.23,43032.0,51.8683,51.8875,51.7919,51.8015,43032.0
2017-08-31 13:15:00,54.26,54.36,54.25,54.35,40245.0,51.8301,51.9257,51.8206,51.9161,40245.0
2017-08-31 13:20:00,54.34,54.38,54.23,54.26,29657.0,51.9066,51.9448,51.8015,51.8301,29657.0
2017-08-31 13:25:00,54.26,54.33,54.26,54.3,2217.0,51.8301,51.897,51.8301,51.8683,2217.0
2017-08-31 13:30:00,54.28,54.35,54.25,54.35,49927.0,51.8492,51.9161,51.8206,51.9161,49927.0
2017-08-31 13:35:00,54.32,54.36,54.29,54.29,7056.0,51.8875,51.9257,51.8588,51.8588,7056.0
2017-08-31 13:40:00,54.34,54.37,54.3,54.35,15565.0,51.9066,51.9352,51.8683,51.9161,15565.0
2017-08-31 13:45:00,54.32,54.32,54.21,54.22,9666.0,51.8875,51.8875,51.7824,51.7919,9666.0
2017-08-31 13:50:00,54.22,54.25,54.2,54.22,9077.0,51.7919,51.8206,51.7728,51.7919,9077.0
2017-08-31 13:55:00,54.2,54.2,54.12,54.14,19773.0,51.7728,51.7728,51.6964,51.7155,19773.0
2017-08-31 14:00:00,54.14,54.19,54.13,54.19,20926.0,51.7155,51.7633,51.706,51.7633,20926.0
2017-08-31 14:05:00,54.18,54.18,54.06,54.07,5818.0,51.7537,51.7537,51.6391,51.6486,5818.0
2017-08-31 14:10:00,54.07,54.11,54.02,54.11,9268.0,51.6486,51.6869,51.6009,51.6869,9268.0
2017-08-31 14:15:00,54.12,54.21,54.11,54.2,10930.0,51.6964,51.7824,51.6869,51.7728,10930.0
2017-08-31 14:20:00,54.15,54.17,54.11,54.17,7629.0,51.7251,51.7442,51.6869,51.7442,7629.0
2017-08-31 14:25:00,54.18,54.24,54.18,54.18,22742.0,51.7537,51.811,51.7537,51.7537,22742.0
2017-08-31 14:30:00,54.2,54.23,54.18,54.23,9405.0,51.7728,51.8015,51.7537,51.8015,9405.0
2017-08-31 14:35:00,54.24,54.31,54.22,54.28,7520.0,51.811,51.8779,51.7919,51.8492,7520.0
2017-08-31 14:40:00,54.3,54.32,54.27,54.27,3581.0,51.8683,51.8875,51.8397,51.8397,3581.0
2017-08-31 14:45:00,54.3,54.31,54.25,54.3,11763.0,51.8683,51.8779,51.8206,51.8683,11763.0
2017-08-31 14:50:00,54.3,54.32,54.26,54.31,9951.0,51.8683,51.8875,51.8301,51.8779,9951.0
2017-08-31 14:55:00,54.31,54.34,54.27,54.3,7500.0,51.8779,51.9066,51.8397,51.8683,7500.0
2017-08-31 15:00:00,54.3,54.35,54.28,54.29,14430.0,51.8683,51.9161,51.8492,51.8588,14430.0
2017-08-31 15:05:00,54.28,54.29,54.14,54.15,15497.0,51.8492,51.8588,51.7155,51.7251,15497.0
2017-08-31 15:10:00,54.15,54.16,54.11,54.15,12404.0,51.7251,51.7346,51.6869,51.7251,12404.0
2017-08-31 15:15:00,54.14,54.26,54.14,54.25,6500.0,51.7155,51.8301,51.7155,51.8206,6500.0
2017-08-31 15:20:00,54.24,54.27,54.19,54.22,13600.0,51.811,51.8397,51.7633,51.7919,13600.0
2017-08-31 15:25:00,54.22,54.26,54.19,54.2,8980.0,51.7919,51.8301,51.7633,51.7728,8980.0
2017-08-31 15:30:00,54.22,54.32,54.22,54.32,11188.0,51.7919,51.8875,51.7919,51.8875,11188.0
2017-08-31 15:35:00,54.31,54.39,54.3,54.38,27550.0,51.8779,51.9543,51.8683,51.9448,27550.0
2017-08-31 15:40:00,54.37,54.5,54.37,54.45,20945.0,51.9352,52.0594,51.9352,52.0116,20945.0
2017-08-31 15:45:00,54.4,54.4,54.3,54.4,33993.0,51.9639,51.9639,51.8683,51.9639,33993.0
2017-08-31 15:50:00,54.38,54.38,54.23,54.27,23556.0,51.9448,51.9448,51.8015,51.8397,23556.0
2017-08-31 15:55:00,54.26,54.38,54.11,54.35,136770.0,51.8301,51.9448,51.6869,51.9161,136770.0
2017-09-01 09:30:00,54.65,54.77,54.55,54.65,68620.0,52.2027,52.3173,52.1072,52.2027,68620.0
2017-09-01 09:35:00,54.64,54.7,54.3,54.43,65937.0,52.1931,52.2504,51.8683,51.9925,65937.0
2017-09-01 09:40:00,54.4,54.7,54.36,54.52,34549.0,51.9639,52.2504,51.9257,52.0785,34549.0
2017-09-01 09:45:00,54.52,54.67,54.45,54.62,15541.0,52.0785,52.2218,52.0116,52.174,15541.0
2017-09-01 09:50:00,54.6,54.62,54.38,54.43,50636.0,52.1549,52.174,51.9448,51.9925,50636.0
2017-09-01 09:55:00,54.45,54.57,54.38,54.51,78501.0,52.0116,52.1263,51.9448,52.0689,78501.0
2017-09-01 10:00:00,54.54,54.68,54.51,54.61,53525.0,52.0976,52.2313,52.0689,52.1645,53525.0
2017-09-01 10:05:00,54.6,54.61,54.45,54.55,28882.0,52.1549,52.1645,52.0116,52.1072,28882.0
2017-09-01 10:10:00,54.51,54.7,54.51,54.7,53909.0,52.0689,52.2504,52.0689,52.2504,53909.0
2017-09-01 10:15:00,54.63,54.8,54.58,54.77,63032.0,52.1836,52.346,52.1358,52.3173,63032.0
2017-09-01 10:20:00,54.8,54.86,54.65,54.69,58128.0,52.346,52.4033,52.2027,52.2409,58128.0
2017-09-01 10:25:00,54.68,54.72,54.65,54.69,30747.0,52.2313,52.2695,52.2027,52.2409,30747.0
2017-09-01 10:30:00,54.7,54.82,54.64,54.78,35683.0,52.2504,52.3651,52.1931,52.3269,35683.0
2017-09-01 10:35:00,54.8,54.85,54.77,54.78,22932.0,52.346,52.3937,52.3173,52.3269,22932.0
2017-09-01 10:40:00,54.8,54.85,54.73,54.8,18105.0,52.346,52.3937,52.2791,52.346,18105.0
2017-09-01 10:45:00,54.76,54.85,54.76,54.79,6454.0,52.3077,52.3937,52.3077,52.3364,6454.0
2017-09-01 10:50:00,54.77,54.81,54.75,54.79,8570.0,52.3173,52.3555,52.2982,52.3364,8570.0
2017-09-01 10:55:00,54.76,54.83,54.71,54.83,29815.0,52.3077,52.3746,52.26,52.3746,29815.0
2017-09-01 11:00:00,54.82,54.95,54.78,54.81,58712.0,52.3651,52.4892,52.3269,52.3555,58712.0
2017-09-01 11:05:00,54.77,54.8,54.64,54.8,27540.0,52.3173,52.346,52.1931,52.346,27540.0
2017-09-01 11:10:00,54.8,54.81,54.7,54.81,7893.0,52.346,52.3555,52.2504,52.3555,7893.0
2017-09-01 11:15:00,54.77,54.78,54.68,54.7,9688.0,52.3173,52.3269,52.2313,52.2504,9688.0
2017-09-01 11:20:00,54.73,54.8,54.7,54.77,91379.0,52.2791,52.346,52.2504,52.3173,91379.0
2017-09-01 11:25:00,54.8,54.85,54.78,54.83,21476.0,52.346,52.3937,52.3269,52.3746,21476.0
2017-09-01 11:30:00,54.81,54.81,54.75,54.8,10030.0,52.3555,52.3555,52.2982,52.346,10030.0
2017-09-01 11:35:00,54.79,54.85,54.75,54.75,5474.0,52.3364,52.3937,52.2982,52.2982,5474.0
2017-09-01 11:40:00,54.75,54.8,54.72,54.8,6967.0,52.2982,52.346,52.2695,52.346,6967.0
2017-09-01 11:45:00,54.8,54.84,54.78,54.81,11263.0,52.346,52.3842,52.3269,52.3555,11263.0
2017-09-01 11:50:00,54.82,54.84,54.78,54.84,23221.0,52.3651,52.3842,52.3269,52.3842,23221.0
2017-09-01 11:55:00,54.84,54.84,54.75,54.82,4363.0,52.3842,52.3842,52.2982,52.3651,4363.0
2017-09-01 12:00:00,54.81,54.83,54.76,54.79,3600.0,52.3555,52.3746,52.3077,52.3364,3600.0
2017-09-01 12:05:00,54.8,54.81,54.7,54.71,6700.0,52.346,52.3555,52.2504,52.26,6700.0
2017-09-01 12:10:00,54.73,54.81,54.73,54.81,2800.0,52.2791,52.3555,52.2791,52.3555,2800.0
2017-09-01 12:15:00,54.83,54.85,54.79,54.8,10257.0,52.3746,52.3937,52.3364,52.346,10257.0
2017-09-01 12:20:00,54.81,54.83,54.75,54.79,4216.0,52.3555,52.3746,52.2982,52.3364,4216.0
2017-09-01 12:25:00,54.81,54.83,54.78,54.79,5800.0,52.3555,52.3746,52.3269,52.3364,5800.0
2017-09-01 12:30:00,54.79,54.85,54.76,54.83,12894.0,52.3364,52.3937,52.3077,52.3746,12894.0
2017-09-01 12:35:00,54.84,54.9,54.83,54.9,27021.0,52.3842,52.4415,52.3746,52.4415,27021.0
2017-09-01 12:40:00,54.91,54.94,54.87,54.94,21177.0,52.451,52.4797,52.4128,52.4797,21177.0
2017-09-01 12:45:00,54.93,54.95,54.89,54.94,6422.0,52.4701,52.4892,52.4319,52.4797,6422.0
2017-09-01 12:50:00,54.94,54.99,54.93,54.93,17202.0,52.4797,52.5274,52.4701,52.4701,17202.0
2017-09-01 12:55:00,54.95,54.97,54.94,54.96,12195.0,52.4892,52.5083,52.4797,52.4988,12195.0
2017-09-01 13:00:00,54.97,54.98,54.94,54.97,9250.0,52.5083,52.5179,52.4797,52.5083,9250.0
2017-09-01 13:05:00,54.97,54.99,54.95,54.98,53132.0,52.5083,52.5274,52.4892,52.5179,53132.0
2017-09-01 13:10:00,54.98,55.05,54.97,54.97,136289.0,52.5179,52.5848,52.5083,52.5083,136289.0
2017-09-01 13:15:00,55.03,55.03,54.97,54.97,3339.0,52.5657,52.5657,52.5083,52.5083,3339.0
2017-09-01 13:20:00,54.98,54.98,54.89,54.95,19304.0,52.5179,52.5179,52.4319,52.4892,19304.0
2017-09-01 13:25:00,54.95,55.05,54.92,55.03,14781.0,52.4892,52.5848,52.4606,52.5657,14781.0
2017-09-01 13:30:00,55.05,55.06,55.0,55.01,19257.0,52.5848,52.5943,52.537,52.5466,19257.0
2017-09-01 13:35:00,54.99,55.02,54.98,54.99,5124.0,52.5274,52.5561,52.5179,52.5274,5124.0
2017-09-01 13:40:00,54.98,54.99,54.96,54.98,800.0,52.5179,52.5274,52.4988,52.5179,800.0
2017-09-01 13:45:00,54.96,54.97,54.92,54.92,3227.0,52.4988,52.5083,52.4606,52.4606,3227.0
2017-09-01 13:50:00,54.92,54.95,54.88,54.88,3233.0,52.4606,52.4892,52.4224,52.4224,3233.0
2017-09-01 13:55:00,54.9,54.92,54.85,54.88,10731.0,52.4415,52.4606,52.3937,52.4224,10731.0
2017-09-01 14:00:00,54.85,54.91,54.85,54.9,5696.0,52.3937,52.451,52.3937,52.4415,5696.0
2017-09-01 14:05:00,54.89,54.9,54.85,54.85,11976.0,52.4319,52.4415,52.3937,52.3937,11976.0
2017-09-01 14:10:00,54.87,54.88,54.83,54.85,14248.0,52.4128,52.4224,52.3746,52.3937,14248.0
2017-09-01 14:15:00,54.83,54.85,54.8,54.85,16503.0,52.3746,52.3937,52.346,52.3937,16503.0
2017-09-01 14:20:00,54.84,54.87,54.83,54.85,5375.0,52.3842,52.4128,52.3746,52.3937,5375.0
2017-09-01 14:25:00,54.86,54.9,54.86,54.9,16595.0,52.4033,52.4415,52.4033,52.4415,16595.0
2017-09-01 14:30:00,54.89,54.96,54.89,54.91,5062.0,52.4319,52.4988,52.4319,52.451,5062.0
2017-09-01 14:35:00,54.92,54.93,54.88,54.88,3528.0,52.4606,52.4701,52.4224,52.4224,3528.0
2017-09-01 14:40:00,54.91,54.94,54.89,54.94,6716.0,52.451,52.4797,52.4319,52.4797,6716.0
2017-09-01 14:45:00,54.92,55.0,54.9,54.99,12805.0,52.4606,52.537,52.4415,52.5274,12805.0
2017-09-01 14:50:00,54.97,55.0,54.96,55.0,5904.0,52.5083,52.537,52.4988,52.537,5904.0
2017-09-01 14:55:00,55.0,55.04,54.99,55.0,34014.0,52.537,52.5752,52.5274,52.537,34014.0
2017-09-01 15:00:00,55.0,55.02,54.97,54.97,7636.0,52.537,52.5561,52.5083,52.5083,7636.0
2017-09-01 15:05:00,54.99,55.05,54.98,55.01,8531.0,52.5274,52.5848,52.5179,52.5466,8531.0
2017-09-01 15:10:00,55.03,55.06,55.0,55.0,18782.0,52.5657,52.5943,52.537,52.537,18782.0
2017-09-01 15:15:00,55.03,55.1,55.03,55.1,23318.0,52.5657,52.6325,52.5657,52.6325,23318.0
2017-09-01 15:20:00,55.1,55.15,55.09,55.14,45973.0,52.6325,52.6803,52.623,52.6707,45973.0
2017-09-01 15:25:00,55.12,55.15,55.09,55.1,38601.0,52.6516,52.6803,52.623,52.6325,38601.0
2017-09-01 15:30:00,55.1,55.11,55.0,55.08,14587.0,52.6325,52.6421,52.537,52.6134,14587.0
2017-09-01 15:35:00,55.05,55.13,55.05,55.11,13736.0,52.5848,52.6612,52.5848,52.6421,13736.0
2017-09-01 15:40:00,55.1,55.13,55.05,55.1,25061.0,52.6325,52.6612,52.5848,52.6325,25061.0
2017-09-01 15:45:00,55.11,55.21,55.05,55.15,111985.0,52.6421,52.7376,52.5848,52.6803,111985.0
2017-09-01 15:50:00,55.15,55.37,55.15,55.31,117437.0,52.6803,52.8904,52.6803,52.8331,117437.0
2017-09-01 15:55:00,55.29,55.3,55.14,55.21,140408.0,52.814,52.8236,52.6707,52.7376,140408.0
2017-09-05 09:30:00,55.33,55.67,55.32,55.38,168400.0,52.8522,53.177,52.8427,52.9,168400.0
2017-09-05 09:35:00,55.34,55.38,54.9,54.92,118389.0,52.8618,52.9,52.4415,52.4606,118389.0
2017-09-05 09:40:00,54.95,55.27,54.95,55.24,69591.0,52.4892,52.7949,52.4892,52.7663,69591.0
2017-09-05 09:45:00,55.3,55.55,55.16,55.39,119264.0,52.8236,53.0624,52.6898,52.9095,119264.0
2017-09-05 09:50:00,55.42,55.55,55.32,55.33,71696.0,52.9382,53.0624,52.8427,52.8522,71696.0
2017-09-05 09:55:00,55.36,55.5,55.29,55.5,33617.0,52.8809,53.0146,52.814,53.0146,33617.0
2017-09-05 10:00:00,55.48,55.53,55.19,55.23,57080.0,52.9955,53.0433,52.7185,52.7567,57080.0
2017-09-05 10:05:00,55.25,55.29,55.06,55.16,37811.0,52.7758,52.814,52.5943,52.6898,37811.0
2017-09-05 10:10:00,55.15,55.25,55.06,55.12,16926.0,52.6803,52.7758,52.5943,52.6516,16926.0
2017-09-05 10:15:00,55.14,55.28,55.14,55.24,12852.0,52.6707,52.8045,52.6707,52.7663,12852.0
2017-09-05 10:20:00,55.24,55.25,54.98,55.01,46052.0,52.7663,52.7758,52.5179,52.5466,46052.0
2017-09-05 10:25:00,55.03,55.04,54.94,54.96,41343.0,52.5657,52.5752,52.4797,52.4988,41343.0
2017-09-05 10:30:00,54.95,54.97,54.83,54.83,39199.0,52.4892,52.5083,52.3746,52.3746,39199.0
2017-09-05 10:35:00,54.84,55.02,54.82,54.82,88741.0,52.3842,52.5561,52.3651,52.3651,88741.0
2017-09-05 10:40:00,54.82,54.93,54.72,54.84,150250.0,52.3651,52.4701,52.2695,52.3842,150250.0
2017-09-05 10:45:00,54.85,54.85,54.69,54.81,60551.0,52.3937,52.3937,52.2409,52.3555,60551.0
2017-09-05 10:50:00,54.8,54.92,54.73,54.73,29602.0,52.346,52.4606,52.2791,52.2791,29602.0
2017-09-05 10:55:00,54.7,54.81,54.67,54.78,32866.0,52.2504,52.3555,52.2218,52.3269,32866.0
2017-09-05 11:00:00,54.77,54.88,54.65,54.86,53662.0,52.3173,52.4224,52.2027,52.4033,53662.0
2017-09-05 11:05:00,54.89,54.9,54.72,54.75,47814.0,52.4319,52.4415,52.2695,52.2982,47814.0
2017-09-05 11:10:00,54.72,54.74,54.61,54.73,70478.0,52.2695,52.2886,52.1645,52.2791,70478.0
2017-09-05 11:15:00,54.7,54.71,54.48,54.49,50483.0,52.2504,52.26,52.0403,52.0498,50483.0
2017-09-05 11:20:00,54.49,54.6,54.45,54.6,31698.0,52.0498,52.1549,52.0116,52.1549,31698.0
2017-09-05 11:25:00,54.6,54.64,54.48,54.53,26665.0,52.1549,52.1931,52.0403,52.088,26665.0
2017-09-05 11:30:00,54.52,54.6,54.42,54.45,50354.0,52.0785,52.1549,51.983,52.0116,50354.0
2017-09-05 11:35:00,54.44,54.55,54.44,54.46,12930.0,52.0021,52.1072,52.0021,52.0212,12930.0
2017-09-05 11:40:00,54.46,54.64,54.45,54.63,13218.0,52.0212,52.1931,52.0116,52.1836,13218.0
2017-09-05 11:45:00,54.62,54.67,54.51,54.66,15877.0,52.174,52.2218,52.0689,52.2122,15877.0
2017-09-05 11:50:00,54.66,54.69,54.56,54.62,8968.0,52.2122,52.2409,52.1167,52.174,8968.0
2017-09-05 11:55:00,54.62,54.69,54.56,54.62,25913.0,52.174,52.2409,52.1167,52.174,25913.0
2017-09-05 12:00:00,54.6,54.6,54.27,54.27,98559.0,52.1549,52.1549,51.8397,51.8397,98559.0
2017-09-05 12:05:00,54.33,54.33,53.93,53.97,90133.0,51.897,51.897,51.5149,51.5531,90133.0
2017-09-05 12:10:00,53.95,54.02,53.69,53.69,147717.0,51.534,51.6009,51.2857,51.2857,147717.0
2017-09-05 12:15:00,53.71,53.8,53.63,53.74,41820.0,51.3048,51.3907,51.2284,51.3334,41820.0
2017-09-05 12:20:00,53.73,53.91,53.66,53.81,59326.0,51.3239,51.4958,51.257,51.4003,59326.0
2017-09-05 12:25:00,53.79,53.8,53.63,53.66,32553.0,51.3812,51.3907,51.2284,51.257,32553.0
2017-09-05 12:30:00,53.65,53.67,53.41,53.49,98887.0,51.2475,51.2666,51.0182,51.0946,98887.0
2017-09-05 12:35:00,53.49,53.72,53.46,53.58,54654.0,51.0946,51.3143,51.066,51.1806,54654.0
2017-09-05 12:40:00,53.55,53.56,53.44,53.48,14756.0,51.1519,51.1615,51.0469,51.0851,14756.0
2017-09-05 12:45:00,53.5,53.51,53.28,53.33,118501.0,51.1042,51.1137,50.894,50.9418,118501.0
2017-09-05 12:50:00,53.4,53.41,53.18,53.33,36747.0,51.0087,51.0182,50.7985,50.9418,36747.0
2017-09-05 12:55:00,53.37,53.55,53.37,53.45,28503.0,50.98,51.1519,50.98,51.0564,28503.0
2017-09-05 13:00:00,53.45,53.45,53.13,53.24,35937.0,51.0564,51.0564,50.7507,50.8558,35937.0
2017-09-05 13:05:00,53.25,53.27,53.1,53.11,48966.0,50.8654,50.8845,50.7221,50.7316,48966.0
2017-09-05 13:10:00,53.1,53.1,52.97,52.98,75339.0,50.7221,50.7221,50.5979,50.6075,75339.0
2017-09-05 13:15:00,52.97,53.33,52.94,53.33,58305.0,50.5979,50.9418,50.5693,50.9418,58305.0
2017-09-05 13:20:00,53.29,53.34,53.24,53.3,49092.0,50.9036,50.9513,50.8558,50.9131,49092.0
2017-09-05 13:25:00,53.31,53.31,53.14,53.14,19150.0,50.9227,50.9227,50.7603,50.7603,19150.0
2017-09-05 13:30:00,53.14,53.19,53.04,53.12,31361.0,50.7603,50.8081,50.6648,50.7412,31361.0
2017-09-05 13:35:00,53.12,53.42,53.12,53.37,26560.0,50.7412,51.0278,50.7412,50.98,26560.0
2017-09-05 13:40:00,53.37,53.47,53.36,53.36,27504.0,50.98,51.0755,50.9704,50.9704,27504.0
2017-09-05 13:45:00,53.35,53.42,53.27,53.35,13221.0,50.9609,51.0278,50.8845,50.9609,13221.0
2017-09-05 13:50:00,53.33,53.55,53.31,53.55,53598.0,50.9418,51.1519,50.9227,51.1519,53598.0
2017-09-05 13:55:00,53.55,53.56,53.48,53.48,19165.0,51.1519,51.1615,51.0851,51.0851,19165.0
2017-09-05 14:00:00,53.51,53.65,53.47,53.61,18249.0,51.1137,51.2475,51.0755,51.2092,18249.0
2017-09-05 14:05:00,53.63,53.63,53.43,53.48,17909.0,51.2284,51.2284,51.0373,51.0851,17909.0
2017-09-05 14:10:00,53.47,53.49,53.39,53.39,11040.0,51.0755,51.0946,50.9991,50.9991,11040.0
2017-09-05 14:15:00,53.39,53.45,53.34,53.44,70315.0,50.9991,51.0564,50.9513,51.0469,70315.0
2017-09-05 14:20:00,53.46,53.66,53.46,53.59,40876.0,51.066,51.257,51.066,51.1901,40876.0
2017-09-05 14:25:00,53.65,53.95,53.65,53.89,59712.0,51.2475,51.534,51.2475,51.4767,59712.0
2017-09-05 14:30:00,53.88,53.89,53.73,53.73,42019.0,51.4672,51.4767,51.3239,51.3239,42019.0
2017-09-05 14:35:00,53.77,53.87,53.66,53.66,30345.0,51.3621,51.4576,51.257,51.257,30345.0
2017-09-05 14:40:00,53.69,53.69,53.6,53.67,22381.0,51.2857,51.2857,51.1997,51.2666,22381.0
2017-09-05 14:45:00,53.68,53.7,53.52,53.52,35719.0,51.2761,51.2952,51.1233,51.1233,35719.0
2017-09-05 14:50:00,53.5,53.54,53.47,53.48,36613.0,51.1042,51.1424,51.0755,51.0851,36613.0
2017-09-05 14:55:00,53.49,53.55,53.46,53.51,14906.0,51.0946,51.1519,51.066,51.1137,14906.0
2017-09-05 15:00:00,53.56,53.64,53.48,53.53,19766.0,51.1615,51.2379,51.0851,51.1328,19766.0
2017-09-05 15:05:00,53.51,53.53,53.39,53.53,29559.0,51.1137,51.1328,50.9991,51.1328,29559.0
2017-09-05 15:10:00,53.52,53.58,53.47,53.56,17958.0,51.1233,51.1806,51.0755,51.1615,17958.0
2017-09-05 15:15:00,53.57,53.61,53.52,53.57,37535.0,51.171,51.2092,51.1233,51.171,37535.0
2017-09-05 15:20:00,53.54,53.56,53.48,53.53,29900.0,51.1424,51.1615,51.0851,51.1328,29900.0
2017-09-05 15:25:00,53.55,53.73,53.55,53.73,54906.0,51.1519,51.3239,51.1519,51.3239,54906.0
2017-09-05 15:30:00,53.72,53.92,53.72,53.9,34977.0,51.3143,51.5054,51.3143,51.4863,34977.0
2017-09-05 15:35:00,53.9,53.92,53.7,53.73,32369.0,51.4863,51.5054,51.2952,51.3239,32369.0
2017-09-05 15:40:00,53.71,53.71,53.56,53.65,22448.0,51.3048,51.3048,51.1615,51.2475,22448.0
2017-09-05 15:45:00,53.64,53.72,53.62,53.72,23093.0,51.2379,51.3143,51.2188,51.3143,23093.0
2017-09-05 15:50:00,53.72,53.72,53.61,53.7,75310.0,51.3143,51.3143,51.2092,51.2952,75310.0
2017-09-05 15:55:00,53.72,53.76,53.63,53.66,114002.0,51.3143,51.3525,51.2284,51.257,114002.0
2017-09-06 09:30:00,54.3,54.6,54.11,54.11,122351.0,51.8683,52.1549,51.6869,51.6869,122351.0
2017-09-06 09:35:00,54.13,54.2,53.99,54.15,70498.0,51.706,51.7728,51.5722,51.7251,70498.0
2017-09-06 09:40:00,54.11,54.18,53.99,54.12,76843.0,51.6869,51.7537,51.5722,51.6964,76843.0
2017-09-06 09:45:00,54.15,54.26,54.05,54.13,62312.0,51.7251,51.8301,51.6295,51.706,62312.0
2017-09-06 09:50:00,54.13,54.22,54.0,54.13,31021.0,51.706,51.7919,51.5818,51.706,31021.0
2017-09-06 09:55:00,54.11,54.24,54.05,54.23,24156.0,51.6869,51.811,51.6295,51.8015,24156.0
2017-09-06 10:00:00,54.23,54.49,54.23,54.38,70384.0,51.8015,52.0498,51.8015,51.9448,70384.0
2017-09-06 10:05:00,54.33,54.58,54.3,54.38,70437.0,51.897,52.1358,51.8683,51.9448,70437.0
2017-09-06 10:10:00,54.39,54.54,54.37,54.47,33304.0,51.9543,52.0976,51.9352,52.0307,33304.0
2017-09-06 10:15:00,54.49,54.5,54.15,54.15,31238.0,52.0498,52.0594,51.7251,51.7251,31238.0
2017-09-06 10:20:00,54.15,54.41,54.12,54.2,28520.0,51.7251,51.9734,51.6964,51.7728,28520.0
2017-09-06 10:25:00,54.2,54.27,54.11,54.21,22541.0,51.7728,51.8397,51.6869,51.7824,22541.0
2017-09-06 10:30:00,54.21,54.35,54.14,54.32,28664.0,51.7824,51.9161,51.7155,51.8875,28664.0
2017-09-06 10:35:00,54.33,54.34,54.15,54.22,9764.0,51.897,51.9066,51.7251,51.7919,9764.0
2017-09-06 10:40:00,54.25,54.26,54.12,54.24,15206.0,51.8206,51.8301,51.6964,51.811,15206.0
2017-09-06 10:45:00,54.25,54.27,54.0,54.12,103294.0,51.8206,51.8397,51.5818,51.6964,103294.0
2017-09-06 10:50:00,54.1,54.14,53.99,53.99,29283.0,51.6773,51.7155,51.5722,51.5722,29283.0
2017-09-06 10:55:00,54.01,54.17,53.95,54.14,69632.0,51.5913,51.7442,51.534,51.7155,69632.0
2017-09-06 11:00:00,54.13,54.15,53.95,54.0,35977.0,51.706,51.7251,51.534,51.5818,35977.0
2017-09-06 11:05:00,53.97,53.97,53.79,53.84,73595.0,51.5531,51.5531,51.3812,51.4289,73595.0
2017-09-06 11:10:00,53.82,53.85,53.63,53.63,46827.0,51.4098,51.4385,51.2284,51.2284,46827.0
2017-09-06 11:15:00,53.61,53.73,53.6,53.7,53910.0,51.2092,51.3239,51.1997,51.2952,53910.0
2017-09-06 11:20:00,53.69,53.8,53.68,53.75,38049.0,51.2857,51.3907,51.2761,51.343,38049.0
2017-09-06 11:25:00,53.78,53.81,53.72,53.78,6790.0,51.3716,51.4003,51.3143,51.3716,6790.0
2017-09-06 11:30:00,53.76,53.83,53.72,53.74,15556.0,51.3525,51.4194,51.3143,51.3334,15556.0
2017-09-06 11:35:00,53.73,53.82,53.72,53.75,22579.0,51.3239,51.4098,51.3143,51.343,22579.0
2017-09-06 11:40:00,53.76,53.77,53.7,53.73,9784.0,51.3525,51.3621,51.2952,51.3239,9784.0
2017-09-06 11:45:00,53.73,53.74,53.64,53.64,13019.0,51.3239,51.3334,51.2379,51.2379,13019.0
2017-09-06 11:50:00,53.64,53.64,53.55,53.59,22099.0,51.2379,51.2379,51.1519,51.1901,22099.0
2017-09-06 11:55:00,53.57,53.76,53.57,53.74,27073.0,51.171,51.3525,51.171,51.3334,27073.0
2017-09-06 12:00:00,53.75,53.78,53.7,53.72,25939.0,51.343,51.3716,51.2952,51.3143,25939.0
2017-09-06 12:05:00,53.72,53.73,53.67,53.68,5013.0,51.3143,51.3239,51.2666,51.2761,5013.0
2017-09-06 12:10:00,53.68,53.72,53.64,53.71,1388.0,51.2761,51.3143,51.2379,51.3048,1388.0
2017-09-06 12:15:00,53.7,53.74,53.61,53.73,7610.0,51.2952,51.3334,51.2092,51.3239,7610.0
2017-09-06 12:20:00,53.73,53.77,53.61,53.66,37641.0,51.3239,51.3621,51.2092,51.257,37641.0
2017-09-06 12:25:00,53.64,53.71,53.62,53.67,32750.0,51.2379,51.3048,51.2188,51.2666,32750.0
2017-09-06 12:30:00,53.64,53.67,53.61,53.65,16368.0,51.2379,51.2666,51.2092,51.2475,16368.0
2017-09-06 12:35:00,53.66,53.7,53.64,53.64,11196.0,51.257,51.2952,51.2379,51.2379,11196.0
2017-09-06 12:40:00,53.65,53.71,53.65,53.67,13419.0,51.2475,51.3048,51.2475,51.2666,13419.0
2017-09-06 12:45:00,53.66,53.67,53.57,53.61,25078.0,51.257,51.2666,51.171,51.2092,25078.0
2017-09-06 12:50:00,53.65,53.75,53.63,53.73,17875.0,51.2475,51.343,51.2284,51.3239,17875.0
2017-09-06 12:55:00,53.73,53.85,53.72,53.8,42117.0,51.3239,51.4385,51.3143,51.3907,42117.0
2017-09-06 13:00:00,53.82,54.04,53.81,54.03,53209.0,51.4098,51.62,51.4003,51.6104,53209.0
2017-09-06 13:05:00,54.03,54.24,54.01,54.22,62737.0,51.6104,51.811,51.5913,51.7919,62737.0
2017-09-06 13:10:00,54.23,54.43,54.23,54.29,97395.0,51.8015,51.9925,51.8015,51.8588,97395.0
2017-09-06 13:15:00,54.26,54.29,54.21,54.29,17833.0,51.8301,51.8588,51.7824,51.8588,17833.0
2017-09-06 13:20:00,54.3,54.37,54.21,54.26,24497.0,51.8683,51.9352,51.7824,51.8301,24497.0
2017-09-06 13:25:00,54.24,54.31,54.22,54.22,27435.0,51.811,51.8779,51.7919,51.7919,27435.0
2017-09-06 13:30:00,54.28,54.31,54.19,54.24,16739.0,51.8492,51.8779,51.7633,51.811,16739.0
2017-09-06 13:35:00,54.2,54.32,54.2,54.29,3020.0,51.7728,51.8875,51.7728,51.8588,3020.0
2017-09-06 13:40:00,54.32,54.32,54.25,54.28,1320.0,51.8875,51.8875,51.8206,51.8492,1320.0
2017-09-06 13:45:00,54.29,54.35,54.24,54.26,8394.0,51.8588,51.9161,51.811,51.8301,8394.0
2017-09-06 13:50:00,54.26,54.28,54.22,54.23,13114.0,51.8301,51.8492,51.7919,51.8015,13114.0
2017-09-06 13:55:00,54.23,54.25,54.16,54.2,9055.0,51.8015,51.8206,51.7346,51.7728,9055.0
2017-09-06 14:00:00,54.21,54.27,54.21,54.25,6031.0,51.7824,51.8397,51.7824,51.8206,6031.0
2017-09-06 14:05:00,54.26,54.32,54.22,54.3,11082.0,51.8301,51.8875,51.7919,51.8683,11082.0
2017-09-06 14:10:00,54.33,54.34,54.26,54.27,10994.0,51.897,51.9066,51.8301,51.8397,10994.0
2017-09-06 14:15:00,54.23,54.28,54.2,54.23,8469.0,51.8015,51.8492,51.7728,51.8015,8469.0
2017-09-06 14:20:00,54.24,54.33,54.21,54.32,10153.0,51.811,51.897,51.7824,51.8875,10153.0
2017-09-06 14:25:00,54.29,54.32,54.19,54.19,14660.0,51.8588,51.8875,51.7633,51.7633,14660.0
2017-09-06 14:30:00,54.19,54.21,54.09,54.09,17604.0,51.7633,51.7824,51.6678,51.6678,17604.0
2017-09-06 14:35:00,54.13,54.18,54.07,54.08,6678.0,51.706,51.7537,51.6486,51.6582,6678.0
2017-09-06 14:40:00,54.07,54.09,53.99,54.0,4094.0,51.6486,51.6678,51.5722,51.5818,4094.0
2017-09-06 14:45:00,54.01,54.05,53.98,53.98,33482.0,51.5913,51.6295,51.5627,51.5627,33482.0
2017-09-06 14:50:00,54.01,54.04,53.98,54.03,15300.0,51.5913,51.62,51.5627,51.6104,15300.0
2017-09-06 14:55:00,54.11,54.14,54.07,54.11,13968.0,51.6869,51.7155,51.6486,51.6869,13968.0
2017-09-06 15:00:00,54.09,54.1,54.04,54.04,27141.0,51.6678,51.6773,51.62,51.62,27141.0
2017-09-06 15:05:00,54.07,54.13,54.04,54.13,16590.0,51.6486,51.706,51.62,51.706,16590.0
2017-09-06 15:10:00,54.12,54.14,54.11,54.13,11571.0,51.6964,51.7155,51.6869,51.706,11571.0
2017-09-06 15:15:00,54.1,54.14,54.08,54.14,4767.0,51.6773,51.7155,51.6582,51.7155,4767.0
2017-09-06 15:20:00,54.15,54.33,54.13,54.29,81912.0,51.7251,51.897,51.706,51.8588,81912.0
2017-09-06 15:25:00,54.3,54.37,54.3,54.35,21775.0,51.8683,51.9352,51.8683,51.9161,21775.0
2017-09-06 15:30:00,54.32,54.32,54.15,54.17,27689.0,51.8875,51.8875,51.7251,51.7442,27689.0
2017-09-06 15:35:00,54.16,54.17,54.12,54.14,8217.0,51.7346,51.7442,51.6964,51.7155,8217.0
2017-09-06 15:40:00,54.14,54.15,54.11,54.12,13082.0,51.7155,51.7251,51.6869,51.6964,13082.0
2017-09-06 15:45:00,54.12,54.13,54.04,54.07,26517.0,51.6964,51.706,51.62,51.6486,26517.0
2017-09-06 15:50:00,54.07,54.1,54.01,54.08,21929.0,51.6486,51.6773,51.5913,51.6582,21929.0
2017-09-06 15:55:00,54.07,54.07,53.9,53.96,124121.0,51.6486,51.6486,51.4863,51.5436,124121.0
2017-09-07 09:30:00,54.14,54.22,54.03,54.04,78389.0,51.7155,51.7919,51.6104,51.62,78389.0
2017-09-07 09:35:00,54.02,54.02,53.76,53.81,77893.0,51.6009,51.6009,51.3525,51.4003,77893.0
2017-09-07 09:40:00,53.82,54.07,53.77,53.97,99036.0,51.4098,51.6486,51.3621,51.5531,99036.0
2017-09-07 09:45:00,53.97,54.05,53.81,53.86,102530.0,51.5531,51.6295,51.4003,51.4481,102530.0
2017-09-07 09:50:00,53.86,53.86,53.57,53.63,134470.0,51.4481,51.4481,51.171,51.2284,134470.0
2017-09-07 09:55:00,53.64,53.65,53.4,53.45,96787.0,51.2379,51.2475,51.0087,51.0564,96787.0
2017-09-07 10:00:00,53.44,53.44,53.16,53.2,121877.0,51.0469,51.0469,50.7794,50.8176,121877.0
2017-09-07 10:05:00,53.15,53.34,53.14,53.32,52589.0,50.7698,50.9513,50.7603,50.9322,52589.0
2017-09-07 10:10:00,53.3,53.33,53.23,53.29,24348.0,50.9131,50.9418,50.8463,50.9036,24348.0
2017-09-07 10:15:00,53.3,53.38,53.23,53.31,41008.0,50.9131,50.9895,50.8463,50.9227,41008.0
2017-09-07 10:20:00,53.32,53.43,53.23,53.24,69609.0,50.9322,51.0373,50.8463,50.8558,69609.0
2017-09-07 10:25:00,53.23,53.23,53.07,53.07,52803.0,50.8463,50.8463,50.6934,50.6934,52803.0
2017-09-07 10:30:00,53.05,53.32,52.96,53.31,102263.0,50.6743,50.9322,50.5884,50.9227,102263.0
2017-09-07 10:35:00,53.31,53.5,53.28,53.45,59738.0,50.9227,51.1042,50.894,51.0564,59738.0
2017-09-07 10:40:00,53.45,53.59,53.45,53.56,69250.0,51.0564,51.1901,51.0564,51.1615,69250.0
2017-09-07 10:45:00,53.55,53.85,53.53,53.81,92345.0,51.1519,51.4385,51.1328,51.4003,92345.0
2017-09-07 10:50:00,53.81,53.91,53.79,53.88,32090.0,51.4003,51.4958,51.3812,51.4672,32090.0
2017-09-07 10:55:00,53.9,53.99,53.81,53.85,32367.0,51.4863,51.5722,51.4003,51.4385,32367.0
2017-09-07 11:00:00,53.84,53.9,53.82,53.86,10191.0,51.4289,51.4863,51.4098,51.4481,10191.0
2017-09-07 11:05:00,53.87,53.9,53.63,53.63,32642.0,51.4576,51.4863,51.2284,51.2284,32642.0
2017-09-07 11:10:00,53.64,53.75,53.57,53.65,19507.0,51.2379,51.343,51.171,51.2475,19507.0
2017-09-07 11:15:00,53.66,53.67,53.33,53.33,25717.0,51.257,51.2666,50.9418,50.9418,25717.0
2017-09-07 11:20:00,53.35,53.43,53.3,53.4,13820.0,50.9609,51.0373,50.9131,51.0087,13820.0
2017-09-07 11:25:00,53.38,53.4,53.19,53.23,48381.0,50.9895,51.0087,50.8081,50.8463,48381.0
2017-09-07 11:30:00,53.24,53.24,53.1,53.1,12512.0,50.8558,50.8558,50.7221,50.7221,12512.0
2017-09-07 11:35:00,53.16,53.38,53.14,53.38,31115.0,50.7794,50.9895,50.7603,50.9895,31115.0
2017-09-07 11:40:00,53.38,53.47,53.33,53.34,24976.0,50.9895,51.0755,50.9418,50.9513,24976.0
2017-09-07 11:45:00,53.34,53.38,53.27,53.27,4985.0,50.9513,50.9895,50.8845,50.8845,4985.0
2017-09-07 11:50:00,53.32,53.38,53.28,53.29,29231.0,50.9322,50.9895,50.894,50.9036,29231.0
2017-09-07 11:55:00,53.34,53.37,53.29,53.32,13000.0,50.9513,50.98,50.9036,50.9322,13000.0
2017-09-07 12:00:00,53.28,53.35,53.2,53.26,17362.0,50.894,50.9609,50.8176,50.8749,17362.0
2017-09-07 12:05:00,53.29,53.38,53.29,53.38,7920.0,50.9036,50.9895,50.9036,50.9895,7920.0
2017-09-07 12:10:00,53.39,53.4,53.3,53.37,15482.0,50.9991,51.0087,50.9131,50.98,15482.0
2017-09-07 12:15:00,53.36,53.36,53.24,53.34,12631.0,50.9704,50.9704,50.8558,50.9513,12631.0
2017-09-07 12:20:00,53.33,53.41,53.31,53.41,13363.0,50.9418,51.0182,50.9227,51.0182,13363.0
2017-09-07 12:25:00,53.43,53.5,53.35,53.35,35750.0,51.0373,51.1042,50.9609,50.9609,35750.0
2017-09-07 12:30:00,53.4,53.47,53.3,53.3,7525.0,51.0087,51.0755,50.9131,50.9131,7525.0
2017-09-07 12:35:00,53.29,53.38,53.29,53.38,7014.0,50.9036,50.9895,50.9036,50.9895,7014.0
2017-09-07 12:40:00,53.38,53.58,53.37,53.58,13925.0,50.9895,51.1806,50.98,51.1806,13925.0
2017-09-07 12:45:00,53.58,53.78,53.57,53.61,67403.0,51.1806,51.3716,51.171,51.2092,67403.0
2017-09-07 12:50:00,53.62,53.64,53.54,53.56,9490.0,51.2188,51.2379,51.1424,51.1615,9490.0
2017-09-07 12:55:00,53.65,53.73,53.65,53.65,20842.0,51.2475,51.3239,51.2475,51.2475,20842.0
2017-09-07 13:00:00,53.64,53.7,53.61,53.63,2493.0,51.2379,51.2952,51.2092,51.2284,2493.0
2017-09-07 13:05:00,53.62,53.65,53.6,53.62,2100.0,51.2188,51.2475,51.1997,51.2188,2100.0
2017-09-07 13:10:00,53.65,53.74,53.65,53.73,4028.0,51.2475,51.3334,51.2475,51.3239,4028.0
2017-09-07 13:15:00,53.67,53.69,53.45,53.45,8190.0,51.2666,51.2857,51.0564,51.0564,8190.0
2017-09-07 13:20:00,53.43,53.45,53.25,53.3,36550.0,51.0373,51.0564,50.8654,50.9131,36550.0
2017-09-07 13:25:00,53.31,53.36,53.3,53.35,13139.0,50.9227,50.9704,50.9131,50.9609,13139.0
2017-09-07 13:30:00,53.35,53.38,53.32,53.37,7584.0,50.9609,50.9895,50.9322,50.98,7584.0
2017-09-07 13:35:00,53.38,53.4,53.33,53.4,8635.0,50.9895,51.0087,50.9418,51.0087,8635.0
2017-09-07 13:40:00,53.37,53.48,53.35,53.48,25941.0,50.98,51.0851,50.9609,51.0851,25941.0
2017-09-07 13:45:00,53.45,53.45,53.32,53.38,9477.0,51.0564,51.0564,50.9322,50.9895,9477.0
2017-09-07 13:50:00,53.36,53.37,53.3,53.31,23249.0,50.9704,50.98,50.9131,50.9227,23249.0
2017-09-07 13:55:00,53.31,53.36,53.29,53.36,24457.0,50.9227,50.9704,50.9036,50.9704,24457.0
2017-09-07 14:00:00,53.35,53.37,53.29,53.31,7986.0,50.9609,50.98,50.9036,50.9227,7986.0
2017-09-07 14:05:00,53.32,53.35,53.3,53.34,13886.0,50.9322,50.9609,50.9131,50.9513,13886.0
2017-09-07 14:10:00,53.34,53.36,53.29,53.34,17827.0,50.9513,50.9704,50.9036,50.9513,17827.0
2017-09-07 14:15:00,53.35,53.39,53.34,53.36,3848.0,50.9609,50.9991,50.9513,50.9704,3848.0
2017-09-07 14:20:00,53.43,53.49,53.4,53.49,18865.0,51.0373,51.0946,51.0087,51.0946,18865.0
2017-09-07 14:25:00,53.43,53.51,53.42,53.51,19881.0,51.0373,51.1137,51.0278,51.1137,19881.0
2017-09-07 14:30:00,53.48,53.49,53.43,53.43,7345.0,51.0851,51.0946,51.0373,51.0373,7345.0
2017-09-07 14:35:00,53.44,53.44,53.35,53.37,22345.0,51.0469,51.0469,50.9609,50.98,22345.0
2017-09-07 14:40:00,53.38,53.48,53.37,53.47,12150.0,50.9895,51.0851,50.98,51.0755,12150.0
2017-09-07 14:45:00,53.43,53.45,53.39,53.44,4503.0,51.0373,51.0564,50.9991,51.0469,4503.0
2017-09-07 14:50:00,53.43,53.51,53.41,53.47,10217.0,51.0373,51.1137,51.0182,51.0755,10217.0
2017-09-07 14:55:00,53.49,53.49,53.43,53.49,5882.0,51.0946,51.0946,51.0373,51.0946,5882.0
2017-09-07 15:00:00,53.47,53.51,53.45,53.47,10540.0,51.0755,51.1137,51.0564,51.0755,10540.0
2017-09-07 15:05:00,53.46,53.59,53.46,53.57,21331.0,51.066,51.1901,51.066,51.171,21331.0
2017-09-07 15:10:00,53.58,53.59,53.51,53.54,3464.0,51.1806,51.1901,51.1137,51.1424,3464.0
2017-09-07 15:15:00,53.54,53.61,53.54,53.6,15685.0,51.1424,51.2092,51.1424,51.1997,15685.0
2017-09-07 15:20:00,53.59,53.6,53.45,53.47,13538.0,51.1901,51.1997,51.0564,51.0755,13538.0
2017-09-07 15:25:00,53.48,53.5,53.41,53.44,10145.0,51.0851,51.1042,51.0182,51.0469,10145.0
2017-09-07 15:30:00,53.47,53.51,53.45,53.45,5395.0,51.0755,51.1137,51.0564,51.0564,5395.0
2017-09-07 15:35:00,53.45,53.48,53.39,53.48,8531.0,51.0564,51.0851,50.9991,51.0851,8531.0
2017-09-07 15:40:00,53.45,53.52,53.42,53.52,17121.0,51.0564,51.1233,51.0278,51.1233,17121.0
2017-09-07 15:45:00,53.52,53.57,53.46,53.54,35190.0,51.1233,51.171,51.066,51.1424,35190.0
2017-09-07 15:50:00,53.52,53.52,53.35,53.42,34794.0,51.1233,51.1233,50.9609,51.0278,34794.0
2017-09-07 15:55:00,53.4,53.54,53.38,53.54,99820.0,51.0087,51.1424,50.9895,51.1424,99820.0
2017-09-08 09:30:00,53.31,53.34,53.09,53.2,92524.0,50.9227,50.9513,50.7125,50.8176,92524.0
2017-09-08 09:35:00,53.19,53.27,53.12,53.27,84117.0,50.8081,50.8845,50.7412,50.8845,84117.0
2017-09-08 09:40:00,53.26,53.3,53.15,53.26,38427.0,50.8749,50.9131,50.7698,50.8749,38427.0
2017-09-08 09:45:00,53.28,53.35,53.08,53.17,42058.0,50.894,50.9609,50.703,50.789,42058.0
2017-09-08 09:50:00,53.13,53.19,52.99,53.07,67130.0,50.7507,50.8081,50.617,50.6934,67130.0
2017-09-08 09:55:00,53.06,53.19,53.05,53.16,39294.0,50.6839,50.8081,50.6743,50.7794,39294.0
2017-09-08 10:00:00,53.16,53.53,53.16,53.52,87630.0,50.7794,51.1328,50.7794,51.1233,87630.0
2017-09-08 10:05:00,53.53,53.6,53.44,53.44,30772.0,51.1328,51.1997,51.0469,51.0469,30772.0
2017-09-08 10:10:00,53.4,53.45,53.3,53.41,36057.0,51.0087,51.0564,50.9131,51.0182,36057.0
2017-09-08 10:15:00,53.35,53.43,53.25,53.25,96960.0,50.9609,51.0373,50.8654,50.8654,96960.0
2017-09-08 10:20:00,53.27,53.3,53.19,53.3,63064.0,50.8845,50.9131,50.8081,50.9131,63064.0
2017-09-08 10:25:00,53.29,53.45,53.23,53.4,27406.0,50.9036,51.0564,50.8463,51.0087,27406.0
2017-09-08 10:30:00,53.36,53.43,53.32,53.41,7707.0,50.9704,51.0373,50.9322,51.0182,7707.0
2017-09-08 10:35:00,53.45,53.56,53.44,53.48,31279.0,51.0564,51.1615,51.0469,51.0851,31279.0
2017-09-08 10:40:00,53.41,53.69,53.4,53.68,49959.0,51.0182,51.2857,51.0087,51.2761,49959.0
2017-09-08 10:45:00,53.7,53.78,53.69,53.76,31424.0,51.2952,51.3716,51.2857,51.3525,31424.0
2017-09-08 10:50:00,53.77,53.77,53.66,53.71,12315.0,51.3621,51.3621,51.257,51.3048,12315.0
2017-09-08 10:55:00,53.7,54.02,53.7,53.92,64448.0,51.2952,51.6009,51.2952,51.5054,64448.0
2017-09-08 11:00:00,53.95,54.31,53.94,54.23,88698.0,51.534,51.8779,51.5245,51.8015,88698.0
2017-09-08 11:05:00,54.21,54.25,54.05,54.09,35478.0,51.7824,51.8206,51.6295,51.6678,35478.0
2017-09-08 11:10:00,54.04,54.05,53.9,53.9,24661.0,51.62,51.6295,51.4863,51.4863,24661.0
2017-09-08 11:15:00,53.91,53.93,53.82,53.87,13509.0,51.4958,51.5149,51.4098,51.4576,13509.0
2017-09-08 11:20:00,53.87,54.04,53.86,53.99,22405.0,51.4576,51.62,51.4481,51.5722,22405.0
2017-09-08 11:25:00,53.99,54.11,53.99,54.06,32700.0,51.5722,51.6869,51.5722,51.6391,32700.0
2017-09-08 11:30:00,54.07,54.15,54.0,54.0,27940.0,51.6486,51.7251,51.5818,51.5818,27940.0
2017-09-08 11:35:00,54.0,54.02,53.97,53.98,12248.0,51.5818,51.6009,51.5531,51.5627,12248.0
2017-09-08 11:40:00,53.99,54.0,53.98,53.98,4928.0,51.5722,51.5818,51.5627,51.5627,4928.0
2017-09-08 11:45:00,54.02,54.04,53.98,54.02,3158.0,51.6009,51.62,51.5627,51.6009,3158.0
2017-09-08 11:50:00,54.03,54.14,54.01,54.1,32716.0,51.6104,51.7155,51.5913,51.6773,32716.0
2017-09-08 11:55:00,54.1,54.11,53.99,54.0,20707.0,51.6773,51.6869,51.5722,51.5818,20707.0
2017-09-08 12:00:00,53.97,53.99,53.71,53.73,35691.0,51.5531,51.5722,51.3048,51.3239,35691.0
2017-09-08 12:05:00,53.74,53.77,53.68,53.69,12136.0,51.3334,51.3621,51.2761,51.2857,12136.0
2017-09-08 12:10:00,53.67,53.67,53.52,53.55,24507.0,51.2666,51.2666,51.1233,51.1519,24507.0
2017-09-08 12:15:00,53.58,53.63,53.53,53.57,16126.0,51.1806,51.2284,51.1328,51.171,16126.0
2017-09-08 12:20:00,53.55,53.69,53.55,53.63,6715.0,51.1519,51.2857,51.1519,51.2284,6715.0
2017-09-08 12:25:00,53.64,53.7,53.62,53.7,5415.0,51.2379,51.2952,51.2188,51.2952,5415.0
2017-09-08 12:30:00,53.71,53.85,53.7,53.84,16893.0,51.3048,51.4385,51.2952,51.4289,16893.0
2017-09-08 12:35:00,53.84,53.94,53.8,53.91,11600.0,51.4289,51.5245,51.3907,51.4958,11600.0
2017-09-08 12:40:00,53.89,53.93,53.89,53.92,2900.0,51.4767,51.5149,51.4767,51.5054,2900.0
2017-09-08 12:45:00,53.92,53.98,53.89,53.98,14925.0,51.5054,51.5627,51.4767,51.5627,14925.0
2017-09-08 12:50:00,54.0,54.03,53.96,54.02,7250.0,51.5818,51.6104,51.5436,51.6009,7250.0
2017-09-08 12:55:00,53.96,53.96,53.86,53.87,7350.0,51.5436,51.5436,51.4481,51.4576,7350.0
2017-09-08 13:00:00,53.87,53.89,53.8,53.84,14489.0,51.4576,51.4767,51.3907,51.4289,14489.0
2017-09-08 13:05:00,53.88,53.92,53.86,53.9,6368.0,51.4672,51.5054,51.4481,51.4863,6368.0
2017-09-08 13:10:00,53.9,53.94,53.83,53.83,12600.0,51.4863,51.5245,51.4194,51.4194,12600.0
2017-09-08 13:15:00,53.82,53.83,53.75,53.75,23998.0,51.4098,51.4194,51.343,51.343,23998.0
2017-09-08 13:20:00,53.75,53.75,53.7,53.74,14678.0,51.343,51.343,51.2952,51.3334,14678.0
2017-09-08 13:25:00,53.7,53.7,53.64,53.65,6535.0,51.2952,51.2952,51.2379,51.2475,6535.0
2017-09-08 13:30:00,53.64,53.64,53.53,53.55,7040.0,51.2379,51.2379,51.1328,51.1519,7040.0
2017-09-08 13:35:00,53.58,53.68,53.54,53.66,18524.0,51.1806,51.2761,51.1424,51.257,18524.0
2017-09-08 13:40:00,53.65,53.66,53.58,53.58,12010.0,51.2475,51.257,51.1806,51.1806,12010.0
2017-09-08 13:45:00,53.57,53.6,53.57,53.6,2700.0,51.171,51.1997,51.171,51.1997,2700.0
2017-09-08 13:50:00,53.56,53.62,53.54,53.61,11600.0,51.1615,51.2188,51.1424,51.2092,11600.0
2017-09-08 13:55:00,53.63,53.72,53.6,53.72,3936.0,51.2284,51.3143,51.1997,51.3143,3936.0
2017-09-08 14:00:00,53.72,53.77,53.72,53.75,15381.0,51.3143,51.3621,51.3143,51.343,15381.0
2017-09-08 14:05:00,53.75,53.78,53.74,53.76,3507.0,51.343,51.3716,51.3334,51.3525,3507.0
2017-09-08 14:10:00,53.75,53.89,53.75,53.87,9373.0,51.343,51.4767,51.343,51.4576,9373.0
2017-09-08 14:15:00,53.89,53.9,53.76,53.76,18466.0,51.4767,51.4863,51.3525,51.3525,18466.0
2017-09-08 14:20:00,53.78,53.8,53.75,53.78,7722.0,51.3716,51.3907,51.343,51.3716,7722.0
2017-09-08 14:25:00,53.77,53.81,53.76,53.8,13065.0,51.3621,51.4003,51.3525,51.3907,13065.0
2017-09-08 14:30:00,53.86,53.89,53.84,53.84,8401.0,51.4481,51.4767,51.4289,51.4289,8401.0
2017-09-08 14:35:00,53.85,53.86,53.8,53.83,6305.0,51.4385,51.4481,51.3907,51.4194,6305.0
2017-09-08 14:40:00,53.85,53.87,53.82,53.83,2864.0,51.4385,51.4576,51.4098,51.4194,2864.0
2017-09-08 14:45:00,53.85,53.86,53.72,53.73,7961.0,51.4385,51.4481,51.3143,51.3239,7961.0
2017-09-08 14:50:00,53.72,53.81,53.71,53.79,2376.0,51.3143,51.4003,51.3048,51.3812,2376.0
2017-09-08 14:55:00,53.78,53.84,53.77,53.84,9662.0,51.3716,51.4289,51.3621,51.4289,9662.0
2017-09-08 15:00:00,53.81,53.88,53.8,53.84,24457.0,51.4003,51.4672,51.3907,51.4289,24457.0
2017-09-08 15:05:00,53.82,53.95,53.81,53.89,23768.0,51.4098,51.534,51.4003,51.4767,23768.0
2017-09-08 15:10:00,53.89,53.89,53.73,53.76,23129.0,51.4767,51.4767,51.3239,51.3525,23129.0
2017-09-08 15:15:00,53.78,53.78,53.69,53.69,38909.0,51.3716,51.3716,51.2857,51.2857,38909.0
2017-09-08 15:20:00,53.69,53.74,53.65,53.67,13295.0,51.2857,51.3334,51.2475,51.2666,13295.0
2017-09-08 15:25:00,53.63,53.63,53.53,53.53,15036.0,51.2284,51.2284,51.1328,51.1328,15036.0
2017-09-08 15:30:00,53.51,53.52,53.38,53.52,46689.0,51.1137,51.1233,50.9895,51.1233,46689.0
2017-09-08 15:35:00,53.53,53.55,53.5,53.53,14493.0,51.1328,51.1519,51.1042,51.1328,14493.0
2017-09-08 15:40:00,53.51,53.59,53.49,53.59,16304.0,51.1137,51.1901,51.0946,51.1901,16304.0
2017-09-08 15:45:00,53.57,53.57,53.48,53.52,10643.0,51.171,51.171,51.0851,51.1233,10643.0
2017-09-08 15:50:00,53.5,53.56,53.48,53.56,17173.0,51.1042,51.1615,51.0851,51.1615,17173.0
2017-09-08 15:55:00,53.54,53.67,53.53,53.66,81541.0,51.1424,51.2666,51.1328,51.257,81541.0
2017-09-11 09:30:00,55.0,55.43,55.0,55.41,222817.0,52.537,52.9477,52.537,52.9286,222817.0
2017-09-11 09:35:00,55.44,55.62,55.43,55.49,126597.0,52.9573,53.1292,52.9477,53.0051,126597.0
2017-09-11 09:40:00,55.53,55.55,55.3,55.4,57819.0,53.0433,53.0624,52.8236,52.9191,57819.0
2017-09-11 09:45:00,55.43,55.48,55.18,55.21,47204.0,52.9477,52.9955,52.7089,52.7376,47204.0
2017-09-11 09:50:00,55.2,55.28,55.08,55.22,80096.0,52.728,52.8045,52.6134,52.7471,80096.0
2017-09-11 09:55:00,55.23,55.3,55.15,55.24,35660.0,52.7567,52.8236,52.6803,52.7663,35660.0
2017-09-11 10:00:00,55.23,55.3,55.16,55.23,44542.0,52.7567,52.8236,52.6898,52.7567,44542.0
2017-09-11 10:05:00,55.22,55.34,55.22,55.33,64928.0,52.7471,52.8618,52.7471,52.8522,64928.0
2017-09-11 10:10:00,55.33,55.37,55.26,55.29,40888.0,52.8522,52.8904,52.7854,52.814,40888.0
2017-09-11 10:15:00,55.31,55.32,55.2,55.26,28284.0,52.8331,52.8427,52.728,52.7854,28284.0
2017-09-11 10:20:00,55.26,55.3,55.19,55.22,27033.0,52.7854,52.8236,52.7185,52.7471,27033.0
2017-09-11 10:25:00,55.21,55.21,55.11,55.2,57768.0,52.7376,52.7376,52.6421,52.728,57768.0
2017-09-11 10:30:00,55.21,55.33,55.18,55.23,45638.0,52.7376,52.8522,52.7089,52.7567,45638.0
2017-09-11 10:35:00,55.24,55.25,54.91,54.95,47849.0,52.7663,52.7758,52.451,52.4892,47849.0
2017-09-11 10:40:00,54.95,54.96,54.83,54.9,32346.0,52.4892,52.4988,52.3746,52.4415,32346.0
2017-09-11 10:45:00,54.91,55.03,54.9,55.0,26845.0,52.451,52.5657,52.4415,52.537,26845.0
2017-09-11 10:50:00,55.01,55.09,54.97,54.97,35224.0,52.5466,52.623,52.5083,52.5083,35224.0
2017-09-11 10:55:00,54.98,55.09,54.95,55.04,28271.0,52.5179,52.623,52.4892,52.5752,28271.0
2017-09-11 11:00:00,55.04,55.07,54.9,54.9,21100.0,52.5752,52.6039,52.4415,52.4415,21100.0
2017-09-11 11:05:00,54.89,54.95,54.87,54.93,19752.0,52.4319,52.4892,52.4128,52.4701,19752.0
2017-09-11 11:10:00,54.98,55.01,54.85,54.89,25559.0,52.5179,52.5466,52.3937,52.4319,25559.0
2017-09-11 11:15:00,54.92,55.1,54.9,55.08,11815.0,52.4606,52.6325,52.4415,52.6134,11815.0
2017-09-11 11:20:00,55.09,55.13,55.07,55.11,32617.0,52.623,52.6612,52.6039,52.6421,32617.0
2017-09-11 11:25:00,55.12,55.3,55.12,55.19,53016.0,52.6516,52.8236,52.6516,52.7185,53016.0
2017-09-11 11:30:00,55.17,55.37,55.17,55.36,38838.0,52.6994,52.8904,52.6994,52.8809,38838.0
2017-09-11 11:35:00,55.37,55.37,55.26,55.26,8700.0,52.8904,52.8904,52.7854,52.7854,8700.0
2017-09-11 11:40:00,55.25,55.3,55.18,55.28,23478.0,52.7758,52.8236,52.7089,52.8045,23478.0
2017-09-11 11:45:00,55.3,55.37,55.27,55.27,14959.0,52.8236,52.8904,52.7949,52.7949,14959.0
2017-09-11 11:50:00,55.3,55.46,55.27,55.41,41273.0,52.8236,52.9764,52.7949,52.9286,41273.0
2017-09-11 11:55:00,55.4,55.45,55.35,55.41,17795.0,52.9191,52.9668,52.8713,52.9286,17795.0
2017-09-11 12:00:00,55.41,55.41,55.31,55.35,10239.0,52.9286,52.9286,52.8331,52.8713,10239.0
2017-09-11 12:05:00,55.35,55.38,55.31,55.38,13209.0,52.8713,52.9,52.8331,52.9,13209.0
2017-09-11 12:10:00,55.36,55.41,55.32,55.32,16540.0,52.8809,52.9286,52.8427,52.8427,16540.0
2017-09-11 12:15:00,55.31,55.38,55.29,55.34,16090.0,52.8331,52.9,52.814,52.8618,16090.0
2017-09-11 12:20:00,55.37,55.4,55.35,55.38,23797.0,52.8904,52.9191,52.8713,52.9,23797.0
2017-09-11 12:25:00,55.38,55.46,55.38,55.43,30734.0,52.9,52.9764,52.9,52.9477,30734.0
2017-09-11 12:30:00,55.47,55.61,55.46,55.61,77706.0,52.986,53.1197,52.9764,53.1197,77706.0
2017-09-11 12:35:00,55.62,55.62,55.44,55.49,40991.0,53.1292,53.1292,52.9573,53.0051,40991.0
2017-09-11 12:40:00,55.48,55.61,55.47,55.55,30717.0,52.9955,53.1197,52.986,53.0624,30717.0
2017-09-11 12:45:00,55.55,55.6,55.45,55.46,32845.0,53.0624,53.1101,52.9668,52.9764,32845.0
2017-09-11 12:50:00,55.46,55.49,55.41,55.45,10943.0,52.9764,53.0051,52.9286,52.9668,10943.0
2017-09-11 12:55:00,55.45,55.49,55.45,55.47,11341.0,52.9668,53.0051,52.9668,52.986,11341.0
2017-09-11 13:00:00,55.48,55.52,55.46,55.51,7633.0,52.9955,53.0337,52.9764,53.0242,7633.0
2017-09-11 13:05:00,55.5,55.52,55.47,55.49,23478.0,53.0146,53.0337,52.986,53.0051,23478.0
2017-09-11 13:10:00,55.49,55.55,55.46,55.52,29364.0,53.0051,53.0624,52.9764,53.0337,29364.0
2017-09-11 13:15:00,55.55,55.6,55.52,55.53,46234.0,53.0624,53.1101,53.0337,53.0433,46234.0
2017-09-11 13:20:00,55.53,55.54,55.48,55.54,13243.0,53.0433,53.0528,52.9955,53.0528,13243.0
2017-09-11 13:25:00,55.53,55.57,55.51,55.51,8131.0,53.0433,53.0815,53.0242,53.0242,8131.0
2017-09-11 13:30:00,55.5,55.5,55.46,55.47,11896.0,53.0146,53.0146,52.9764,52.986,11896.0
2017-09-11 13:35:00,55.48,55.48,55.41,55.44,15926.0,52.9955,52.9955,52.9286,52.9573,15926.0
2017-09-11 13:40:00,55.43,55.43,55.34,55.35,18323.0,52.9477,52.9477,52.8618,52.8713,18323.0
2017-09-11 13:45:00,55.37,55.38,55.32,55.38,5204.0,52.8904,52.9,52.8427,52.9,5204.0
2017-09-11 13:50:00,55.4,55.46,55.38,55.4,22497.0,52.9191,52.9764,52.9,52.9191,22497.0
2017-09-11 13:55:00,55.4,55.47,55.38,55.46,8287.0,52.9191,52.986,52.9,52.9764,8287.0
2017-09-11 14:00:00,55.46,55.49,55.39,55.47,15879.0,52.9764,53.0051,52.9095,52.986,15879.0
2017-09-11 14:05:00,55.42,55.45,55.42,55.45,2050.0,52.9382,52.9668,52.9382,52.9668,2050.0
2017-09-11 14:10:00,55.48,55.51,55.44,55.45,10057.0,52.9955,53.0242,52.9573,52.9668,10057.0
2017-09-11 14:15:00,55.45,55.45,55.41,55.41,2866.0,52.9668,52.9668,52.9286,52.9286,2866.0
2017-09-11 14:20:00,55.39,55.4,55.29,55.35,17771.0,52.9095,52.9191,52.814,52.8713,17771.0
2017-09-11 14:25:00,55.35,55.45,55.35,55.39,17945.0,52.8713,52.9668,52.8713,52.9095,17945.0
2017-09-11 14:30:00,55.42,55.45,55.4,55.44,11168.0,52.9382,52.9668,52.9191,52.9573,11168.0
2017-09-11 14:35:00,55.43,55.43,55.32,55.34,7915.0,52.9477,52.9477,52.8427,52.8618,7915.0
2017-09-11 14:40:00,55.35,55.39,55.33,55.35,9460.0,52.8713,52.9095,52.8522,52.8713,9460.0
2017-09-11 14:45:00,55.37,55.42,55.33,55.42,600.0,52.8904,52.9382,52.8522,52.9382,600.0
2017-09-11 14:50:00,55.41,55.42,55.36,55.36,1775.0,52.9286,52.9382,52.8809,52.8809,1775.0
2017-09-11 14:55:00,55.36,55.38,55.27,55.27,20962.0,52.8809,52.9,52.7949,52.7949,20962.0
2017-09-11 15:00:00,55.26,55.39,55.26,55.36,19722.0,52.7854,52.9095,52.7854,52.8809,19722.0
2017-09-11 15:05:00,55.36,55.49,55.36,55.48,42657.0,52.8809,53.0051,52.8809,52.9955,42657.0
2017-09-11 15:10:00,55.49,55.52,55.44,55.5,31419.0,53.0051,53.0337,52.9573,53.0146,31419.0
2017-09-11 15:15:00,55.5,55.55,55.47,55.47,20906.0,53.0146,53.0624,52.986,52.986,20906.0
2017-09-11 15:20:00,55.48,55.48,55.41,55.44,18667.0,52.9955,52.9955,52.9286,52.9573,18667.0
2017-09-11 15:25:00,55.44,55.45,55.39,55.4,11919.0,52.9573,52.9668,52.9095,52.9191,11919.0
2017-09-11 15:30:00,55.4,55.41,55.31,55.35,14703.0,52.9191,52.9286,52.8331,52.8713,14703.0
2017-09-11 15:35:00,55.33,55.45,55.29,55.42,26189.0,52.8522,52.9668,52.814,52.9382,26189.0
2017-09-11 15:40:00,55.42,55.44,55.33,55.36,21430.0,52.9382,52.9573,52.8522,52.8809,21430.0
2017-09-11 15:45:00,55.37,55.38,55.3,55.32,28574.0,52.8904,52.9,52.8236,52.8427,28574.0
2017-09-11 15:50:00,55.33,55.36,55.25,55.27,45014.0,52.8522,52.8809,52.7758,52.7949,45014.0
2017-09-11 15:55:00,55.27,55.39,55.27,55.35,115003.0,52.7949,52.9095,52.7949,52.8713,115003.0
2017-09-12 09:30:00,55.79,55.82,55.53,55.76,74242.0,53.2916,53.3203,53.0433,53.263,74242.0
2017-09-12 09:35:00,55.8,56.04,55.8,55.97,127420.0,53.3012,53.5304,53.3012,53.4636,127420.0
2017-09-12 09:40:00,55.98,56.08,55.8,56.01,163730.0,53.4731,53.5686,53.3012,53.5018,163730.0
2017-09-12 09:45:00,56.0,56.06,55.81,55.97,65433.0,53.4922,53.5495,53.3107,53.4636,65433.0
2017-09-12 09:50:00,55.95,55.98,55.82,55.85,98373.0,53.4445,53.4731,53.3203,53.3489,98373.0
2017-09-12 09:55:00,55.85,56.01,55.75,56.0,83598.0,53.3489,53.5018,53.2534,53.4922,83598.0
2017-09-12 10:00:00,56.01,56.15,55.97,55.98,74719.0,53.5018,53.6355,53.4636,53.4731,74719.0
2017-09-12 10:05:00,55.99,56.06,55.91,56.02,44986.0,53.4827,53.5495,53.4062,53.5113,44986.0
2017-09-12 10:10:00,55.99,56.13,55.99,56.09,56714.0,53.4827,53.6164,53.4827,53.5782,56714.0
2017-09-12 10:15:00,56.08,56.08,55.94,56.02,48515.0,53.5686,53.5686,53.4349,53.5113,48515.0
2017-09-12 10:20:00,56.01,56.02,55.89,55.94,33289.0,53.5018,53.5113,53.3871,53.4349,33289.0
2017-09-12 10:25:00,55.95,56.17,55.94,56.01,45061.0,53.4445,53.6546,53.4349,53.5018,45061.0
2017-09-12 10:30:00,56.01,56.01,55.89,55.99,45177.0,53.5018,53.5018,53.3871,53.4827,45177.0
2017-09-12 10:35:00,55.97,56.13,55.95,56.02,31062.0,53.4636,53.6164,53.4445,53.5113,31062.0
2017-09-12 10:40:00,56.04,56.08,55.99,56.06,10127.0,53.5304,53.5686,53.4827,53.5495,10127.0
2017-09-12 10:45:00,56.06,56.07,55.95,56.03,27880.0,53.5495,53.5591,53.4445,53.5209,27880.0
2017-09-12 10:50:00,56.02,56.07,55.97,55.98,21878.0,53.5113,53.5591,53.4636,53.4731,21878.0
2017-09-12 10:55:00,55.98,56.01,55.88,55.95,36524.0,53.4731,53.5018,53.3776,53.4445,36524.0
2017-09-12 11:00:00,55.9,55.94,55.81,55.91,38658.0,53.3967,53.4349,53.3107,53.4062,38658.0
2017-09-12 11:05:00,55.93,55.99,55.87,55.97,18647.0,53.4254,53.4827,53.368,53.4636,18647.0
2017-09-12 11:10:00,55.98,56.12,55.96,56.09,29285.0,53.4731,53.6068,53.454,53.5782,29285.0
2017-09-12 11:15:00,56.13,56.13,55.95,55.95,8540.0,53.6164,53.6164,53.4445,53.4445,8540.0
2017-09-12 11:20:00,55.96,55.99,55.85,55.96,26202.0,53.454,53.4827,53.3489,53.454,26202.0
2017-09-12 11:25:00,55.98,56.08,55.96,56.06,15826.0,53.4731,53.5686,53.454,53.5495,15826.0
2017-09-12 11:30:00,56.03,56.3,56.03,56.23,64715.0,53.5209,53.7788,53.5209,53.7119,64715.0
2017-09-12 11:35:00,56.26,56.35,56.23,56.24,57328.0,53.7406,53.8265,53.7119,53.7215,57328.0
2017-09-12 11:40:00,56.25,56.3,56.19,56.24,34931.0,53.731,53.7788,53.6737,53.7215,34931.0
2017-09-12 11:45:00,56.28,56.4,56.25,56.37,28925.0,53.7597,53.8743,53.731,53.8457,28925.0
2017-09-12 11:50:00,56.34,56.38,56.31,56.31,22807.0,53.817,53.8552,53.7883,53.7883,22807.0
2017-09-12 11:55:00,56.31,56.31,56.25,56.25,12515.0,53.7883,53.7883,53.731,53.731,12515.0
2017-09-12 12:00:00,56.26,56.3,56.23,56.23,19226.0,53.7406,53.7788,53.7119,53.7119,19226.0
2017-09-12 12:05:00,56.23,56.29,56.23,56.28,15466.0,53.7119,53.7692,53.7119,53.7597,15466.0
2017-09-12 12:10:00,56.29,56.35,56.26,56.31,12108.0,53.7692,53.8265,53.7406,53.7883,12108.0
2017-09-12 12:15:00,56.35,56.39,56.34,56.38,6632.0,53.8265,53.8648,53.817,53.8552,6632.0
2017-09-12 12:20:00,56.33,56.35,56.33,56.34,10955.0,53.8074,53.8265,53.8074,53.817,10955.0
2017-09-12 12:25:00,56.32,56.4,56.32,56.35,12122.0,53.7979,53.8743,53.7979,53.8265,12122.0
2017-09-12 12:30:00,56.33,56.47,56.33,56.4,23453.0,53.8074,53.9412,53.8074,53.8743,23453.0
2017-09-12 12:35:00,56.37,56.37,56.24,56.26,15684.0,53.8457,53.8457,53.7215,53.7406,15684.0
2017-09-12 12:40:00,56.28,56.37,56.27,56.32,30682.0,53.7597,53.8457,53.7501,53.7979,30682.0
2017-09-12 12:45:00,56.35,56.37,56.3,56.3,27201.0,53.8265,53.8457,53.7788,53.7788,27201.0
2017-09-12 12:50:00,56.29,56.37,56.27,56.31,14848.0,53.7692,53.8457,53.7501,53.7883,14848.0
2017-09-12 12:55:00,56.32,56.34,56.29,56.33,6469.0,53.7979,53.817,53.7692,53.8074,6469.0
2017-09-12 13:00:00,56.36,56.41,56.36,56.4,7500.0,53.8361,53.8839,53.8361,53.8743,7500.0
2017-09-12 13:05:00,56.42,56.45,56.39,56.4,8617.0,53.8934,53.9221,53.8648,53.8743,8617.0
2017-09-12 13:10:00,56.41,56.45,56.38,56.41,6681.0,53.8839,53.9221,53.8552,53.8839,6681.0
2017-09-12 13:15:00,56.41,56.45,56.39,56.4,6949.0,53.8839,53.9221,53.8648,53.8743,6949.0
2017-09-12 13:20:00,56.37,56.47,56.36,56.45,10375.0,53.8457,53.9412,53.8361,53.9221,10375.0
2017-09-12 13:25:00,56.45,56.45,56.37,56.39,5565.0,53.9221,53.9221,53.8457,53.8648,5565.0
2017-09-12 13:30:00,56.4,56.47,56.4,56.44,5080.0,53.8743,53.9412,53.8743,53.9125,5080.0
2017-09-12 13:35:00,56.44,56.47,56.38,56.39,8257.0,53.9125,53.9412,53.8552,53.8648,8257.0
2017-09-12 13:40:00,56.45,56.52,56.45,56.48,49080.0,53.9221,53.9889,53.9221,53.9507,49080.0
2017-09-12 13:45:00,56.43,56.43,56.35,56.41,44240.0,53.903,53.903,53.8265,53.8839,44240.0
2017-09-12 13:50:00,56.39,56.39,56.3,56.31,16000.0,53.8648,53.8648,53.7788,53.7883,16000.0
2017-09-12 13:55:00,56.31,56.32,56.23,56.23,28111.0,53.7883,53.7979,53.7119,53.7119,28111.0
2017-09-12 14:00:00,56.25,56.29,56.21,56.29,18774.0,53.731,53.7692,53.6928,53.7692,18774.0
2017-09-12 14:05:00,56.3,56.3,56.24,56.26,6368.0,53.7788,53.7788,53.7215,53.7406,6368.0
2017-09-12 14:10:00,56.26,56.28,56.23,56.26,10904.0,53.7406,53.7597,53.7119,53.7406,10904.0
2017-09-12 14:15:00,56.26,56.33,56.26,56.3,14841.0,53.7406,53.8074,53.7406,53.7788,14841.0
2017-09-12 14:20:00,56.3,56.3,56.25,56.27,9394.0,53.7788,53.7788,53.731,53.7501,9394.0
2017-09-12 14:25:00,56.28,56.3,56.25,56.3,11639.0,53.7597,53.7788,53.731,53.7788,11639.0
2017-09-12 14:30:00,56.27,56.31,56.25,56.28,16453.0,53.7501,53.7883,53.731,53.7597,16453.0
2017-09-12 14:35:00,56.28,56.31,56.25,56.25,14263.0,53.7597,53.7883,53.731,53.731,14263.0
2017-09-12 14:40:00,56.25,56.31,56.22,56.31,21111.0,53.731,53.7883,53.7024,53.7883,21111.0
2017-09-12 14:45:00,56.3,56.33,56.23,56.29,23610.0,53.7788,53.8074,53.7119,53.7692,23610.0
2017-09-12 14:50:00,56.29,56.3,56.24,56.28,1702.0,53.7692,53.7788,53.7215,53.7597,1702.0
2017-09-12 14:55:00,56.3,56.38,56.3,56.35,13261.0,53.7788,53.8552,53.7788,53.8265,13261.0
2017-09-12 15:00:00,56.37,56.4,56.24,56.27,25011.0,53.8457,53.8743,53.7215,53.7501,25011.0
2017-09-12 15:05:00,56.27,56.27,56.12,56.22,60542.0,53.7501,53.7501,53.6068,53.7024,60542.0
2017-09-12 15:10:00,56.22,56.3,56.21,56.28,35022.0,53.7024,53.7788,53.6928,53.7597,35022.0
2017-09-12 15:15:00,56.29,56.31,56.23,56.24,19596.0,53.7692,53.7883,53.7119,53.7215,19596.0
2017-09-12 15:20:00,56.23,56.25,56.16,56.24,31734.0,53.7119,53.731,53.6451,53.7215,31734.0
2017-09-12 15:25:00,56.24,56.31,56.24,56.28,13583.0,53.7215,53.7883,53.7215,53.7597,13583.0
2017-09-12 15:30:00,56.28,56.33,56.27,56.33,8334.0,53.7597,53.8074,53.7501,53.8074,8334.0
2017-09-12 15:35:00,56.31,56.33,56.28,56.31,14214.0,53.7883,53.8074,53.7597,53.7883,14214.0
2017-09-12 15:40:00,56.29,56.29,56.26,56.27,26299.0,53.7692,53.7692,53.7406,53.7501,26299.0
2017-09-12 15:45:00,56.28,56.29,56.22,56.23,31127.0,53.7597,53.7692,53.7024,53.7119,31127.0
2017-09-12 15:50:00,56.24,56.3,56.21,56.29,57193.0,53.7215,53.7788,53.6928,53.7692,57193.0
2017-09-12 15:55:00,56.3,56.38,56.22,56.35,112167.0,53.7788,53.8552,53.7024,53.8265,112167.0
2017-09-13 09:30:00,56.19,56.4,56.08,56.34,58954.0,53.6737,53.8743,53.5686,53.817,58954.0
2017-09-13 09:35:00,56.39,56.48,56.32,56.4,25425.0,53.8648,53.9507,53.7979,53.8743,25425.0
2017-09-13 09:40:00,56.45,56.49,56.37,56.41,26006.0,53.9221,53.9603,53.8457,53.8839,26006.0
2017-09-13 09:45:00,56.43,56.43,56.29,56.42,58347.0,53.903,53.903,53.7692,53.8934,58347.0
2017-09-13 09:50:00,56.44,56.48,56.42,56.47,20767.0,53.9125,53.9507,53.8934,53.9412,20767.0
2017-09-13 09:55:00,56.49,56.65,56.48,56.65,71423.0,53.9603,54.1131,53.9507,54.1131,71423.0
2017-09-13 10:00:00,56.64,56.76,56.59,56.7,94452.0,54.1036,54.2182,54.0558,54.1609,94452.0
2017-09-13 10:05:00,56.72,56.86,56.71,56.81,33462.0,54.18,54.3137,54.1704,54.2659,33462.0
2017-09-13 10:10:00,56.85,56.86,56.73,56.76,21101.0,54.3042,54.3137,54.1895,54.2182,21101.0
2017-09-13 10:15:00,56.76,56.77,56.57,56.72,32782.0,54.2182,54.2277,54.0367,54.18,32782.0
2017-09-13 10:20:00,56.72,56.77,56.69,56.77,24919.0,54.18,54.2277,54.1513,54.2277,24919.0
2017-09-13 10:25:00,56.76,56.91,56.74,56.85,31721.0,54.2182,54.3615,54.1991,54.3042,31721.0
2017-09-13 10:30:00,56.87,57.01,56.86,56.94,51606.0,54.3233,54.457,54.3137,54.3901,51606.0
2017-09-13 10:35:00,56.95,56.95,56.89,56.92,12912.0,54.3997,54.3997,54.3424,54.371,12912.0
2017-09-13 10:40:00,56.91,56.95,56.82,56.84,24628.0,54.3615,54.3997,54.2755,54.2946,24628.0
2017-09-13 10:45:00,56.85,56.87,56.76,56.76,44102.0,54.3042,54.3233,54.2182,54.2182,44102.0
2017-09-13 10:50:00,56.77,56.94,56.75,56.93,18748.0,54.2277,54.3901,54.2086,54.3806,18748.0
2017-09-13 10:55:00,56.94,56.94,56.86,56.88,9010.0,54.3901,54.3901,54.3137,54.3328,9010.0
2017-09-13 11:00:00,56.89,56.91,56.79,56.91,8886.0,54.3424,54.3615,54.2468,54.3615,8886.0
2017-09-13 11:05:00,56.9,56.94,56.82,56.91,16345.0,54.3519,54.3901,54.2755,54.3615,16345.0
2017-09-13 11:10:00,56.91,56.98,56.91,56.94,10016.0,54.3615,54.4283,54.3615,54.3901,10016.0
2017-09-13 11:15:00,56.95,56.95,56.89,56.9,49990.0,54.3997,54.3997,54.3424,54.3519,49990.0
2017-09-13 11:20:00,56.89,57.0,56.87,56.99,28699.0,54.3424,54.4474,54.3233,54.4379,28699.0
2017-09-13 11:25:00,57.0,57.02,56.96,57.01,31868.0,54.4474,54.4665,54.4092,54.457,31868.0
2017-09-13 11:30:00,57.02,57.04,56.94,56.97,12480.0,54.4665,54.4856,54.3901,54.4188,12480.0
2017-09-13 11:35:00,56.99,57.03,56.82,56.86,22252.0,54.4379,54.4761,54.2755,54.3137,22252.0
2017-09-13 11:40:00,56.84,56.87,56.82,56.86,8006.0,54.2946,54.3233,54.2755,54.3137,8006.0
2017-09-13 11:45:00,56.86,56.89,56.78,56.86,12460.0,54.3137,54.3424,54.2373,54.3137,12460.0
2017-09-13 11:50:00,56.86,56.98,56.84,56.97,26221.0,54.3137,54.4283,54.2946,54.4188,26221.0
2017-09-13 11:55:00,56.97,56.97,56.83,56.83,20856.0,54.4188,54.4188,54.2851,54.2851,20856.0
2017-09-13 12:00:00,56.83,56.89,56.83,56.86,13709.0,54.2851,54.3424,54.2851,54.3137,13709.0
2017-09-13 12:05:00,56.84,56.89,56.81,56.89,5163.0,54.2946,54.3424,54.2659,54.3424,5163.0
2017-09-13 12:10:00,56.89,56.92,56.88,56.91,3641.0,54.3424,54.371,54.3328,54.3615,3641.0
2017-09-13 12:15:00,56.94,57.09,56.94,57.06,24694.0,54.3901,54.5334,54.3901,54.5048,24694.0
2017-09-13 12:20:00,57.06,57.15,57.06,57.08,23213.0,54.5048,54.5907,54.5048,54.5239,23213.0
2017-09-13 12:25:00,57.07,57.1,57.0,57.0,45951.0,54.5143,54.543,54.4474,54.4474,45951.0
2017-09-13 12:30:00,57.0,57.06,56.98,57.03,30063.0,54.4474,54.5048,54.4283,54.4761,30063.0
2017-09-13 12:35:00,57.03,57.03,57.0,57.0,8145.0,54.4761,54.4761,54.4474,54.4474,8145.0
2017-09-13 12:40:00,57.01,57.04,56.99,57.04,7444.0,54.457,54.4856,54.4379,54.4856,7444.0
2017-09-13 12:45:00,57.06,57.15,57.06,57.1,19151.0,54.5048,54.5907,54.5048,54.543,19151.0
2017-09-13 12:50:00,57.12,57.13,57.06,57.06,10577.0,54.5621,54.5716,54.5048,54.5048,10577.0
2017-09-13 12:55:00,57.07,57.09,57.03,57.04,23750.0,54.5143,54.5334,54.4761,54.4856,23750.0
2017-09-13 13:00:00,57.03,57.09,56.94,57.04,64492.0,54.4761,54.5334,54.3901,54.4856,64492.0
2017-09-13 13:05:00,57.03,57.03,56.91,56.91,12331.0,54.4761,54.4761,54.3615,54.3615,12331.0
2017-09-13 13:10:00,56.93,57.0,56.93,56.94,18845.0,54.3806,54.4474,54.3806,54.3901,18845.0
2017-09-13 13:15:00,56.94,57.0,56.93,57.0,4517.0,54.3901,54.4474,54.3806,54.4474,4517.0
2017-09-13 13:20:00,57.0,57.03,56.92,56.93,18826.0,54.4474,54.4761,54.371,54.3806,18826.0
2017-09-13 13:25:00,56.92,56.94,56.89,56.94,20371.0,54.371,54.3901,54.3424,54.3901,20371.0
2017-09-13 13:30:00,56.93,56.97,56.92,56.93,4955.0,54.3806,54.4188,54.371,54.3806,4955.0
2017-09-13 13:35:00,56.95,56.97,56.92,56.92,4954.0,54.3997,54.4188,54.371,54.371,4954.0
2017-09-13 13:40:00,56.91,56.93,56.9,56.91,9722.0,54.3615,54.3806,54.3519,54.3615,9722.0
2017-09-13 13:45:00,56.9,56.94,56.86,56.94,22775.0,54.3519,54.3901,54.3137,54.3901,22775.0
2017-09-13 13:50:00,56.95,57.0,56.92,56.97,32536.0,54.3997,54.4474,54.371,54.4188,32536.0
2017-09-13 13:55:00,56.96,56.98,56.94,56.96,13367.0,54.4092,54.4283,54.3901,54.4092,13367.0
2017-09-13 14:00:00,56.97,56.98,56.95,56.97,4900.0,54.4188,54.4283,54.3997,54.4188,4900.0
2017-09-13 14:05:00,56.98,57.01,56.95,56.95,19636.0,54.4283,54.457,54.3997,54.3997,19636.0
2017-09-13 14:10:00,56.94,57.0,56.91,57.0,10140.0,54.3901,54.4474,54.3615,54.4474,10140.0
2017-09-13 14:15:00,56.98,57.03,56.93,56.93,14645.0,54.4283,54.4761,54.3806,54.3806,14645.0
2017-09-13 14:20:00,56.92,56.93,56.9,56.9,10496.0,54.371,54.3806,54.3519,54.3519,10496.0
2017-09-13 14:25:00,56.92,56.92,56.89,56.9,4952.0,54.371,54.371,54.3424,54.3519,4952.0
2017-09-13 14:30:00,56.9,56.92,56.89,56.91,11098.0,54.3519,54.371,54.3424,54.3615,11098.0
2017-09-13 14:35:00,56.87,56.9,56.87,56.89,4869.0,54.3233,54.3519,54.3233,54.3424,4869.0
2017-09-13 14:40:00,56.9,56.94,56.88,56.92,20377.0,54.3519,54.3901,54.3328,54.371,20377.0
2017-09-13 14:45:00,56.92,57.02,56.92,57.0,22904.0,54.371,54.4665,54.371,54.4474,22904.0
2017-09-13 14:50:00,57.01,57.04,56.99,57.03,14530.0,54.457,54.4856,54.4379,54.4761,14530.0
2017-09-13 14:55:00,57.05,57.13,57.03,57.04,23861.0,54.4952,54.5716,54.4761,54.4856,23861.0
2017-09-13 15:00:00,57.04,57.05,56.87,56.87,32976.0,54.4856,54.4952,54.3233,54.3233,32976.0
2017-09-13 15:05:00,56.88,56.9,56.86,56.86,16903.0,54.3328,54.3519,54.3137,54.3137,16903.0
2017-09-13 15:10:00,56.85,56.89,56.83,56.89,20337.0,54.3042,54.3424,54.2851,54.3424,20337.0
2017-09-13 15:15:00,56.87,56.89,56.84,56.85,13697.0,54.3233,54.3424,54.2946,54.3042,13697.0
2017-09-13 15:20:00,56.84,56.91,56.84,56.86,12745.0,54.2946,54.3615,54.2946,54.3137,12745.0
2017-09-13 15:25:00,56.85,56.85,56.81,56.84,8100.0,54.3042,54.3042,54.2659,54.2946,8100.0
2017-09-13 15:30:00,56.81,56.85,56.77,56.85,27915.0,54.2659,54.3042,54.2277,54.3042,27915.0
2017-09-13 15:35:00,56.84,56.85,56.78,56.79,14876.0,54.2946,54.3042,54.2373,54.2468,14876.0
2017-09-13 15:40:00,56.79,56.8,56.7,56.73,54781.0,54.2468,54.2564,54.1609,54.1895,54781.0
2017-09-13 15:45:00,56.7,56.71,56.64,56.68,45501.0,54.1609,54.1704,54.1036,54.1418,45501.0
2017-09-13 15:50:00,56.68,56.8,56.68,56.79,26322.0,54.1418,54.2564,54.1418,54.2468,26322.0
2017-09-13 15:55:00,56.78,56.87,56.76,56.86,87770.0,54.2373,54.3233,54.2182,54.3137,87770.0
2017-09-14 09:30:00,56.66,56.78,56.43,56.48,84886.0,54.1227,54.2373,53.903,53.9507,84886.0
2017-09-14 09:35:00,56.46,56.48,56.28,56.29,88238.0,53.9316,53.9507,53.7597,53.7692,88238.0
2017-09-14 09:40:00,56.3,56.4,56.23,56.39,40186.0,53.7788,53.8743,53.7119,53.8648,40186.0
2017-09-14 09:45:00,56.41,56.71,56.39,56.59,76881.0,53.8839,54.1704,53.8648,54.0558,76881.0
2017-09-14 09:50:00,56.59,56.72,56.51,56.72,31285.0,54.0558,54.18,53.9794,54.18,31285.0
2017-09-14 09:55:00,56.71,56.79,56.68,56.79,47613.0,54.1704,54.2468,54.1418,54.2468,47613.0
2017-09-14 10:00:00,56.8,56.83,56.74,56.74,54992.0,54.2564,54.2851,54.1991,54.1991,54992.0
2017-09-14 10:05:00,56.76,56.79,56.69,56.76,63929.0,54.2182,54.2468,54.1513,54.2182,63929.0
2017-09-14 10:10:00,56.78,56.82,56.67,56.79,6740.0,54.2373,54.2755,54.1322,54.2468,6740.0
2017-09-14 10:15:00,56.79,56.86,56.77,56.86,28756.0,54.2468,54.3137,54.2277,54.3137,28756.0
2017-09-14 10:20:00,56.82,56.9,56.82,56.82,9396.0,54.2755,54.3519,54.2755,54.2755,9396.0
2017-09-14 10:25:00,56.81,56.9,56.78,56.79,9994.0,54.2659,54.3519,54.2373,54.2468,9994.0
2017-09-14 10:30:00,56.84,56.93,56.84,56.86,24033.0,54.2946,54.3806,54.2946,54.3137,24033.0
2017-09-14 10:35:00,56.9,56.97,56.85,56.91,29001.0,54.3519,54.4188,54.3042,54.3615,29001.0
2017-09-14 10:40:00,56.83,56.86,56.74,56.86,14862.0,54.2851,54.3137,54.1991,54.3137,14862.0
2017-09-14 10:45:00,56.9,56.93,56.81,56.92,7383.0,54.3519,54.3806,54.2659,54.371,7383.0
2017-09-14 10:50:00,56.88,56.9,56.82,56.83,4330.0,54.3328,54.3519,54.2755,54.2851,4330.0
2017-09-14 10:55:00,56.85,56.87,56.83,56.85,4325.0,54.3042,54.3233,54.2851,54.3042,4325.0
2017-09-14 11:00:00,56.86,56.86,56.8,56.84,2646.0,54.3137,54.3137,54.2564,54.2946,2646.0
2017-09-14 11:05:00,56.86,56.91,56.84,56.89,10454.0,54.3137,54.3615,54.2946,54.3424,10454.0
2017-09-14 11:10:00,56.9,57.04,56.88,57.04,36350.0,54.3519,54.4856,54.3328,54.4856,36350.0
2017-09-14 11:15:00,57.04,57.09,56.96,56.96,42473.0,54.4856,54.5334,54.4092,54.4092,42473.0
2017-09-14 11:20:00,56.94,56.94,56.86,56.92,14800.0,54.3901,54.3901,54.3137,54.371,14800.0
2017-09-14 11:25:00,56.93,56.94,56.89,56.91,10925.0,54.3806,54.3901,54.3424,54.3615,10925.0
2017-09-14 11:30:00,56.93,56.93,56.9,56.91,3390.0,54.3806,54.3806,54.3519,54.3615,3390.0
2017-09-14 11:35:00,56.9,56.9,56.81,56.82,10901.0,54.3519,54.3519,54.2659,54.2755,10901.0
2017-09-14 11:40:00,56.82,56.85,56.78,56.85,12458.0,54.2755,54.3042,54.2373,54.3042,12458.0
2017-09-14 11:45:00,56.81,56.81,56.72,56.75,2700.0,54.2659,54.2659,54.18,54.2086,2700.0
2017-09-14 11:50:00,56.75,56.82,56.73,56.81,15245.0,54.2086,54.2755,54.1895,54.2659,15245.0
2017-09-14 11:55:00,56.8,56.85,56.8,56.81,4739.0,54.2564,54.3042,54.2564,54.2659,4739.0
2017-09-14 12:00:00,56.83,56.83,56.73,56.74,2830.0,54.2851,54.2851,54.1895,54.1991,2830.0
2017-09-14 12:05:00,56.72,56.82,56.71,56.8,34872.0,54.18,54.2755,54.1704,54.2564,34872.0
2017-09-14 12:10:00,56.82,56.88,56.82,56.87,3140.0,54.2755,54.3328,54.2755,54.3233,3140.0
2017-09-14 12:15:00,56.89,56.93,56.89,56.89,5380.0,54.3424,54.3806,54.3424,54.3424,5380.0
2017-09-14 12:20:00,56.88,56.88,56.8,56.81,2995.0,54.3328,54.3328,54.2564,54.2659,2995.0
2017-09-14 12:25:00,56.83,56.85,56.8,56.85,5400.0,54.2851,54.3042,54.2564,54.3042,5400.0
2017-09-14 12:30:00,56.82,56.85,56.82,56.85,1990.0,54.2755,54.3042,54.2755,54.3042,1990.0
2017-09-14 12:35:00,56.83,56.83,56.8,56.8,2935.0,54.2851,54.2851,54.2564,54.2564,2935.0
2017-09-14 12:40:00,56.81,56.83,56.75,56.79,4983.0,54.2659,54.2851,54.2086,54.2468,4983.0
2017-09-14 12:45:00,56.8,56.8,56.74,56.74,2588.0,54.2564,54.2564,54.1991,54.1991,2588.0
2017-09-14 12:50:00,56.77,56.78,56.75,56.76,7890.0,54.2277,54.2373,54.2086,54.2182,7890.0
2017-09-14 12:55:00,56.75,56.75,56.69,56.69,9363.0,54.2086,54.2086,54.1513,54.1513,9363.0
2017-09-14 13:00:00,56.7,56.7,56.59,56.59,29886.0,54.1609,54.1609,54.0558,54.0558,29886.0
2017-09-14 13:05:00,56.58,56.58,56.5,56.51,15633.0,54.0462,54.0462,53.9698,53.9794,15633.0
2017-09-14 13:10:00,56.49,56.54,56.47,56.54,9405.0,53.9603,54.008,53.9412,54.008,9405.0
2017-09-14 13:15:00,56.5,56.6,56.47,56.6,35506.0,53.9698,54.0654,53.9412,54.0654,35506.0
2017-09-14 13:20:00,56.59,56.62,56.5,56.5,3170.0,54.0558,54.0845,53.9698,53.9698,3170.0
2017-09-14 13:25:00,56.55,56.57,56.53,56.57,7351.0,54.0176,54.0367,53.9985,54.0367,7351.0
2017-09-14 13:30:00,56.57,56.58,56.52,56.52,3907.0,54.0367,54.0462,53.9889,53.9889,3907.0
2017-09-14 13:35:00,56.54,56.59,56.54,56.56,9015.0,54.008,54.0558,54.008,54.0271,9015.0
2017-09-14 13:40:00,56.6,56.62,56.57,56.57,9716.0,54.0654,54.0845,54.0367,54.0367,9716.0
2017-09-14 13:45:00,56.6,56.6,56.54,56.54,6932.0,54.0654,54.0654,54.008,54.008,6932.0
2017-09-14 13:50:00,56.54,56.55,56.5,56.52,3282.0,54.008,54.0176,53.9698,53.9889,3282.0
2017-09-14 13:55:00,56.54,56.58,56.53,56.54,3725.0,54.008,54.0462,53.9985,54.008,3725.0
2017-09-14 14:00:00,56.55,56.57,56.52,56.57,12618.0,54.0176,54.0367,53.9889,54.0367,12618.0
2017-09-14 14:05:00,56.58,56.62,56.57,56.57,5500.0,54.0462,54.0845,54.0367,54.0367,5500.0
2017-09-14 14:10:00,56.6,56.63,56.58,56.63,23044.0,54.0654,54.094,54.0462,54.094,23044.0
2017-09-14 14:15:00,56.62,56.62,56.58,56.61,2913.0,54.0845,54.0845,54.0462,54.0749,2913.0
2017-09-14 14:20:00,56.58,56.64,56.55,56.56,6980.0,54.0462,54.1036,54.0176,54.0271,6980.0
2017-09-14 14:25:00,56.56,56.6,56.55,56.55,2715.0,54.0271,54.0654,54.0176,54.0176,2715.0
2017-09-14 14:30:00,56.56,56.57,56.53,56.53,8856.0,54.0271,54.0367,53.9985,53.9985,8856.0
2017-09-14 14:35:00,56.53,56.54,56.52,56.53,1434.0,53.9985,54.008,53.9889,53.9985,1434.0
2017-09-14 14:40:00,56.55,56.6,56.54,56.6,3888.0,54.0176,54.0654,54.008,54.0654,3888.0
2017-09-14 14:45:00,56.62,56.62,56.57,56.58,3932.0,54.0845,54.0845,54.0367,54.0462,3932.0
2017-09-14 14:50:00,56.59,56.61,56.56,56.56,15640.0,54.0558,54.0749,54.0271,54.0271,15640.0
2017-09-14 14:55:00,56.59,56.6,56.58,56.59,1550.0,54.0558,54.0654,54.0462,54.0558,1550.0
2017-09-14 15:00:00,56.6,56.6,56.52,56.53,5682.0,54.0654,54.0654,53.9889,53.9985,5682.0
2017-09-14 15:05:00,56.54,56.54,56.47,56.5,17930.0,54.008,54.008,53.9412,53.9698,17930.0
2017-09-14 15:10:00,56.48,56.51,56.46,56.51,16480.0,53.9507,53.9794,53.9316,53.9794,16480.0
2017-09-14 15:15:00,56.48,56.51,56.42,56.48,12760.0,53.9507,53.9794,53.8934,53.9507,12760.0
2017-09-14 15:20:00,56.46,56.47,56.37,56.45,61130.0,53.9316,53.9412,53.8457,53.9221,61130.0
2017-09-14 15:25:00,56.43,56.43,56.37,56.39,2254.0,53.903,53.903,53.8457,53.8648,2254.0
2017-09-14 15:30:00,56.39,56.45,56.36,56.43,38344.0,53.8648,53.9221,53.8361,53.903,38344.0
2017-09-14 15:35:00,56.46,56.46,56.41,56.46,11825.0,53.9316,53.9316,53.8839,53.9316,11825.0
2017-09-14 15:40:00,56.44,56.44,56.33,56.39,15381.0,53.9125,53.9125,53.8074,53.8648,15381.0
2017-09-14 15:45:00,56.38,56.53,56.37,56.52,197625.0,53.8552,53.9985,53.8457,53.9889,197625.0
2017-09-14 15:50:00,56.52,56.58,56.45,56.47,111170.0,53.9889,54.0462,53.9221,53.9412,111170.0
2017-09-14 15:55:00,56.48,56.71,56.48,56.69,114292.0,53.9507,54.1704,53.9507,54.1513,114292.0
2017-09-15 09:30:00,56.5,56.91,56.44,56.5,82316.0,53.9698,54.3615,53.9125,53.9698,82316.0
2017-09-15 09:35:00,56.46,56.68,56.43,56.6,63106.0,53.9316,54.1418,53.903,54.0654,63106.0
2017-09-15 09:40:00,56.63,56.63,56.35,56.38,29208.0,54.094,54.094,53.8265,53.8552,29208.0
2017-09-15 09:45:00,56.4,56.5,56.38,56.43,29240.0,53.8743,53.9698,53.8552,53.903,29240.0
2017-09-15 09:50:00,56.49,56.61,56.47,56.55,39536.0,53.9603,54.0749,53.9412,54.0176,39536.0
2017-09-15 09:55:00,56.52,56.55,56.44,56.44,10593.0,53.9889,54.0176,53.9125,53.9125,10593.0
2017-09-15 10:00:00,56.5,56.56,56.38,56.54,22618.0,53.9698,54.0271,53.8552,54.008,22618.0
2017-09-15 10:05:00,56.54,56.6,56.45,56.49,27863.0,54.008,54.0654,53.9221,53.9603,27863.0
2017-09-15 10:10:00,56.51,56.55,56.43,56.44,17633.0,53.9794,54.0176,53.903,53.9125,17633.0
2017-09-15 10:15:00,56.46,56.57,56.46,56.48,12728.0,53.9316,54.0367,53.9316,53.9507,12728.0
2017-09-15 10:20:00,56.47,56.53,56.46,56.51,14898.0,53.9412,53.9985,53.9316,53.9794,14898.0
2017-09-15 10:25:00,56.48,56.59,56.48,56.59,14239.0,53.9507,54.0558,53.9507,54.0558,14239.0
2017-09-15 10:30:00,56.57,56.68,56.55,56.57,42450.0,54.0367,54.1418,54.0176,54.0367,42450.0
2017-09-15 10:35:00,56.59,56.64,56.53,56.62,20016.0,54.0558,54.1036,53.9985,54.0845,20016.0
2017-09-15 10:40:00,56.6,56.69,56.53,56.69,8612.0,54.0654,54.1513,53.9985,54.1513,8612.0
2017-09-15 10:45:00,56.7,56.75,56.68,56.73,21489.0,54.1609,54.2086,54.1418,54.1895,21489.0
2017-09-15 10:50:00,56.75,56.83,56.72,56.8,74914.0,54.2086,54.2851,54.18,54.2564,74914.0
2017-09-15 10:55:00,56.8,56.8,56.65,56.72,21825.0,54.2564,54.2564,54.1131,54.18,21825.0
2017-09-15 11:00:00,56.7,56.82,56.62,56.77,20822.0,54.1609,54.2755,54.0845,54.2277,20822.0
2017-09-15 11:05:00,56.81,57.02,56.81,56.91,124833.0,54.2659,54.4665,54.2659,54.3615,124833.0
2017-09-15 11:10:00,56.91,56.93,56.84,56.89,21027.0,54.3615,54.3806,54.2946,54.3424,21027.0
2017-09-15 11:15:00,56.88,56.9,56.71,56.72,20905.0,54.3328,54.3519,54.1704,54.18,20905.0
2017-09-15 11:20:00,56.74,56.82,56.74,56.77,12577.0,54.1991,54.2755,54.1991,54.2277,12577.0
2017-09-15 11:25:00,56.79,56.94,56.79,56.91,18428.0,54.2468,54.3901,54.2468,54.3615,18428.0
2017-09-15 11:30:00,56.9,56.96,56.9,56.9,9532.0,54.3519,54.4092,54.3519,54.3519,9532.0
2017-09-15 11:35:00,56.91,56.93,56.89,56.92,10397.0,54.3615,54.3806,54.3424,54.371,10397.0
2017-09-15 11:40:00,56.91,56.92,56.88,56.9,11746.0,54.3615,54.371,54.3328,54.3519,11746.0
2017-09-15 11:45:00,56.91,56.96,56.9,56.96,10702.0,54.3615,54.4092,54.3519,54.4092,10702.0
2017-09-15 11:50:00,56.96,56.98,56.95,56.95,9980.0,54.4092,54.4283,54.3997,54.3997,9980.0
2017-09-15 11:55:00,56.95,56.98,56.94,56.96,16690.0,54.3997,54.4283,54.3901,54.4092,16690.0
2017-09-15 12:00:00,56.94,56.98,56.94,56.97,12933.0,54.3901,54.4283,54.3901,54.4188,12933.0
2017-09-15 12:05:00,56.97,56.98,56.95,56.98,3800.0,54.4188,54.4283,54.3997,54.4283,3800.0
2017-09-15 12:10:00,56.98,56.99,56.92,56.96,11852.0,54.4283,54.4379,54.371,54.4092,11852.0
2017-09-15 12:15:00,56.95,56.97,56.92,56.92,6169.0,54.3997,54.4188,54.371,54.371,6169.0
2017-09-15 12:20:00,56.92,56.96,56.91,56.94,3100.0,54.371,54.4092,54.3615,54.3901,3100.0
2017-09-15 12:25:00,56.93,56.95,56.93,56.95,2950.0,54.3806,54.3997,54.3806,54.3997,2950.0
2017-09-15 12:30:00,56.94,57.03,56.94,56.99,42503.0,54.3901,54.4761,54.3901,54.4379,42503.0
2017-09-15 12:35:00,56.97,56.98,56.94,56.96,3098.0,54.4188,54.4283,54.3901,54.4092,3098.0
2017-09-15 12:40:00,56.98,57.05,56.98,56.98,32453.0,54.4283,54.4952,54.4283,54.4283,32453.0
2017-09-15 12:45:00,56.97,56.98,56.96,56.96,5528.0,54.4188,54.4283,54.4092,54.4092,5528.0
2017-09-15 12:50:00,56.93,56.97,56.93,56.97,2830.0,54.3806,54.4188,54.3806,54.4188,2830.0
2017-09-15 12:55:00,56.99,56.99,56.96,56.98,2384.0,54.4379,54.4379,54.4092,54.4283,2384.0
2017-09-15 13:00:00,57.01,57.02,56.99,57.0,20300.0,54.457,54.4665,54.4379,54.4474,20300.0
2017-09-15 13:05:00,57.01,57.04,56.98,57.0,16515.0,54.457,54.4856,54.4283,54.4474,16515.0
2017-09-15 13:10:00,57.02,57.03,56.98,56.98,7586.0,54.4665,54.4761,54.4283,54.4283,7586.0
2017-09-15 13:15:00,56.99,57.02,56.97,57.0,7761.0,54.4379,54.4665,54.4188,54.4474,7761.0
2017-09-15 13:20:00,56.99,57.01,56.98,57.0,8337.0,54.4379,54.457,54.4283,54.4474,8337.0
2017-09-15 13:25:00,57.01,57.02,56.93,56.95,10857.0,54.457,54.4665,54.3806,54.3997,10857.0
2017-09-15 13:30:00,56.99,57.01,56.97,57.01,20236.0,54.4379,54.457,54.4188,54.457,20236.0
2017-09-15 13:35:00,57.0,57.02,56.98,56.99,13751.0,54.4474,54.4665,54.4283,54.4379,13751.0
2017-09-15 13:40:00,56.98,56.98,56.93,56.94,6029.0,54.4283,54.4283,54.3806,54.3901,6029.0
2017-09-15 13:45:00,56.93,56.98,56.92,56.94,3670.0,54.3806,54.4283,54.371,54.3901,3670.0
2017-09-15 13:50:00,56.94,56.95,56.93,56.95,1715.0,54.3901,54.3997,54.3806,54.3997,1715.0
2017-09-15 13:55:00,56.95,56.99,56.94,56.97,3485.0,54.3997,54.4379,54.3901,54.4188,3485.0
2017-09-15 14:00:00,56.96,57.05,56.96,57.03,53249.0,54.4092,54.4952,54.4092,54.4761,53249.0
2017-09-15 14:05:00,57.05,57.25,57.04,57.19,127109.0,54.4952,54.6862,54.4856,54.6289,127109.0
2017-09-15 14:10:00,57.16,57.18,57.06,57.08,20258.0,54.6003,54.6194,54.5048,54.5239,20258.0
2017-09-15 14:15:00,57.08,57.17,57.07,57.13,55226.0,54.5239,54.6098,54.5143,54.5716,55226.0
2017-09-15 14:20:00,57.14,57.16,57.08,57.11,208490.0,54.5812,54.6003,54.5239,54.5525,208490.0
2017-09-15 14:25:00,57.11,57.16,57.1,57.14,33412.0,54.5525,54.6003,54.543,54.5812,33412.0
2017-09-15 14:30:00,57.15,57.18,57.07,57.09,14860.0,54.5907,54.6194,54.5143,54.5334,14860.0
2017-09-15 14:35:00,57.12,57.13,57.08,57.1,8728.0,54.5621,54.5716,54.5239,54.543,8728.0
2017-09-15 14:40:00,57.11,57.18,57.09,57.16,13600.0,54.5525,54.6194,54.5334,54.6003,13600.0
2017-09-15 14:45:00,57.18,57.24,57.18,57.21,11216.0,54.6194,54.6767,54.6194,54.648,11216.0
2017-09-15 14:50:00,57.19,57.19,57.1,57.1,5525.0,54.6289,54.6289,54.543,54.543,5525.0
2017-09-15 14:55:00,57.1,57.13,57.06,57.08,16786.0,54.543,54.5716,54.5048,54.5239,16786.0
2017-09-15 15:00:00,57.08,57.12,57.07,57.11,12807.0,54.5239,54.5621,54.5143,54.5525,12807.0
2017-09-15 15:05:00,57.12,57.12,57.05,57.11,10850.0,54.5621,54.5621,54.4952,54.5525,10850.0
2017-09-15 15:10:00,57.11,57.18,57.11,57.18,8429.0,54.5525,54.6194,54.5525,54.6194,8429.0
2017-09-15 15:15:00,57.18,57.22,57.16,57.2,16921.0,54.6194,54.6576,54.6003,54.6385,16921.0
2017-09-15 15:20:00,57.2,57.2,57.15,57.18,13866.0,54.6385,54.6385,54.5907,54.6194,13866.0
2017-09-15 15:25:00,57.18,57.23,57.18,57.21,11603.0,54.6194,54.6671,54.6194,54.648,11603.0
2017-09-15 15:30:00,57.21,57.29,57.2,57.29,53613.0,54.648,54.7245,54.6385,54.7245,53613.0
2017-09-15 15:35:00,57.28,57.3,57.24,57.28,15256.0,54.7149,54.734,54.6767,54.7149,15256.0
2017-09-15 15:40:00,57.29,57.31,57.2,57.21,52196.0,54.7245,54.7436,54.6385,54.648,52196.0
2017-09-15 15:45:00,57.21,57.24,57.17,57.23,61835.0,54.648,54.6767,54.6098,54.6671,61835.0
2017-09-15 15:50:00,57.25,57.4,57.23,57.4,143291.0,54.6862,54.8295,54.6671,54.8295,143291.0
2017-09-15 15:55:00,57.38,57.38,57.25,57.28,170087.0,54.8104,54.8104,54.6862,54.7149,170087.0
2017-09-18 09:30:00,57.63,57.95,57.59,57.87,92914.0,55.0492,55.3549,55.011,55.2785,92914.0
2017-09-18 09:35:00,57.9,58.05,57.89,58.04,125526.0,55.3071,55.4504,55.2976,55.4409,125526.0
2017-09-18 09:40:00,58.04,58.22,57.97,58.19,95174.0,55.4409,55.6128,55.374,55.5841,95174.0
2017-09-18 09:45:00,58.17,58.4,58.07,58.33,155831.0,55.565,55.7847,55.4695,55.7179,155831.0
2017-09-18 09:50:00,58.3,58.52,58.3,58.37,74272.0,55.6892,55.8994,55.6892,55.7561,74272.0
2017-09-18 09:55:00,58.4,58.4,58.27,58.3,23267.0,55.7847,55.7847,55.6606,55.6892,23267.0
2017-09-18 10:00:00,58.3,58.51,58.25,58.51,67913.0,55.6892,55.8898,55.6415,55.8898,67913.0
2017-09-18 10:05:00,58.46,58.6,58.41,58.58,45476.0,55.8421,55.9758,55.7943,55.9567,45476.0
2017-09-18 10:10:00,58.54,58.61,58.48,58.53,47847.0,55.9185,55.9853,55.8612,55.9089,47847.0
2017-09-18 10:15:00,58.53,58.65,58.52,58.53,35937.0,55.9089,56.0235,55.8994,55.9089,35937.0
2017-09-18 10:20:00,58.55,58.63,58.47,58.6,20007.0,55.928,56.0044,55.8516,55.9758,20007.0
2017-09-18 10:25:00,58.62,58.63,58.55,58.57,48598.0,55.9949,56.0044,55.928,55.9471,48598.0
2017-09-18 10:30:00,58.58,58.68,58.58,58.58,49046.0,55.9567,56.0522,55.9567,55.9567,49046.0
2017-09-18 10:35:00,58.58,58.6,58.41,58.46,20328.0,55.9567,55.9758,55.7943,55.8421,20328.0
2017-09-18 10:40:00,58.47,58.51,58.44,58.5,20560.0,55.8516,55.8898,55.823,55.8803,20560.0
2017-09-18 10:45:00,58.5,58.56,58.49,58.52,12432.0,55.8803,55.9376,55.8707,55.8994,12432.0
2017-09-18 10:50:00,58.55,58.55,58.42,58.45,14179.0,55.928,55.928,55.8038,55.8325,14179.0
2017-09-18 10:55:00,58.47,58.47,58.36,58.44,24692.0,55.8516,55.8516,55.7465,55.823,24692.0
2017-09-18 11:00:00,58.44,58.5,58.4,58.43,18236.0,55.823,55.8803,55.7847,55.8134,18236.0
2017-09-18 11:05:00,58.46,58.47,58.31,58.35,19561.0,55.8421,55.8516,55.6988,55.737,19561.0
2017-09-18 11:10:00,58.36,58.4,58.33,58.4,3440.0,55.7465,55.7847,55.7179,55.7847,3440.0
2017-09-18 11:15:00,58.39,58.43,58.35,58.36,15930.0,55.7752,55.8134,55.737,55.7465,15930.0
2017-09-18 11:20:00,58.37,58.5,58.36,58.5,31938.0,55.7561,55.8803,55.7465,55.8803,31938.0
2017-09-18 11:25:00,58.51,58.62,58.51,58.56,34576.0,55.8898,55.9949,55.8898,55.9376,34576.0
2017-09-18 11:30:00,58.53,58.58,58.44,58.44,31851.0,55.9089,55.9567,55.823,55.823,31851.0
2017-09-18 11:35:00,58.46,58.49,58.43,58.47,40312.0,55.8421,55.8707,55.8134,55.8516,40312.0
2017-09-18 11:40:00,58.45,58.46,58.41,58.45,5005.0,55.8325,55.8421,55.7943,55.8325,5005.0
2017-09-18 11:45:00,58.44,58.46,58.42,58.42,4100.0,55.823,55.8421,55.8038,55.8038,4100.0
2017-09-18 11:50:00,58.42,58.43,58.38,58.38,26313.0,55.8038,55.8134,55.7656,55.7656,26313.0
2017-09-18 11:55:00,58.39,58.51,58.38,58.5,13532.0,55.7752,55.8898,55.7656,55.8803,13532.0
2017-09-18 12:00:00,58.51,58.52,58.45,58.48,18663.0,55.8898,55.8994,55.8325,55.8612,18663.0
2017-09-18 12:05:00,58.48,58.53,58.48,58.52,11481.0,55.8612,55.9089,55.8612,55.8994,11481.0
2017-09-18 12:10:00,58.51,58.56,58.43,58.51,29094.0,55.8898,55.9376,55.8134,55.8898,29094.0
2017-09-18 12:15:00,58.55,58.65,58.53,58.57,56498.0,55.928,56.0235,55.9089,55.9471,56498.0
2017-09-18 12:20:00,58.57,58.61,58.56,58.61,9998.0,55.9471,55.9853,55.9376,55.9853,9998.0
2017-09-18 12:25:00,58.59,58.66,58.57,58.59,32832.0,55.9662,56.0331,55.9471,55.9662,32832.0
2017-09-18 12:30:00,58.61,58.64,58.58,58.62,5775.0,55.9853,56.014,55.9567,55.9949,5775.0
2017-09-18 12:35:00,58.64,58.7,58.64,58.67,57718.0,56.014,56.0713,56.014,56.0427,57718.0
2017-09-18 12:40:00,58.65,58.65,58.6,58.61,13205.0,56.0235,56.0235,55.9758,55.9853,13205.0
2017-09-18 12:45:00,58.6,58.62,58.53,58.62,32911.0,55.9758,55.9949,55.9089,55.9949,32911.0
2017-09-18 12:50:00,58.63,58.75,58.63,58.72,72101.0,56.0044,56.1191,56.0044,56.0904,72101.0
2017-09-18 12:55:00,58.71,58.74,58.69,58.72,13103.0,56.0809,56.1095,56.0618,56.0904,13103.0
2017-09-18 13:00:00,58.72,58.76,58.7,58.76,20809.0,56.0904,56.1286,56.0713,56.1286,20809.0
2017-09-18 13:05:00,58.76,58.89,58.76,58.84,40676.0,56.1286,56.2528,56.1286,56.205,40676.0
2017-09-18 13:10:00,58.84,58.89,58.81,58.82,25248.0,56.205,56.2528,56.1764,56.1859,25248.0
2017-09-18 13:15:00,58.82,58.84,58.76,58.76,35634.0,56.1859,56.205,56.1286,56.1286,35634.0
2017-09-18 13:20:00,58.75,58.82,58.69,58.8,25252.0,56.1191,56.1859,56.0618,56.1668,25252.0
2017-09-18 13:25:00,58.8,58.81,58.77,58.79,7052.0,56.1668,56.1764,56.1382,56.1573,7052.0
2017-09-18 13:30:00,58.79,58.81,58.76,58.81,14300.0,56.1573,56.1764,56.1286,56.1764,14300.0
2017-09-18 13:35:00,58.77,58.89,58.77,58.84,7478.0,56.1382,56.2528,56.1382,56.205,7478.0
2017-09-18 13:40:00,58.89,58.93,58.88,58.93,9227.0,56.2528,56.291,56.2432,56.291,9227.0
2017-09-18 13:45:00,58.93,58.97,58.93,58.94,19984.0,56.291,56.3292,56.291,56.3006,19984.0
2017-09-18 13:50:00,58.95,59.0,58.93,59.0,20721.0,56.3101,56.3579,56.291,56.3579,20721.0
2017-09-18 13:55:00,59.0,59.04,58.95,59.0,67088.0,56.3579,56.3961,56.3101,56.3579,67088.0
2017-09-18 14:00:00,58.98,59.0,58.96,58.96,15903.0,56.3388,56.3579,56.3197,56.3197,15903.0
2017-09-18 14:05:00,58.97,59.0,58.93,59.0,3804.0,56.3292,56.3579,56.291,56.3579,3804.0
2017-09-18 14:10:00,58.98,59.01,58.93,58.93,5265.0,56.3388,56.3674,56.291,56.291,5265.0
2017-09-18 14:15:00,58.9,58.91,58.6,58.62,60893.0,56.2624,56.2719,55.9758,55.9949,60893.0
2017-09-18 14:20:00,58.6,58.76,58.59,58.74,44150.0,55.9758,56.1286,55.9662,56.1095,44150.0
2017-09-18 14:25:00,58.76,58.77,58.69,58.71,12422.0,56.1286,56.1382,56.0618,56.0809,12422.0
2017-09-18 14:30:00,58.72,58.77,58.7,58.7,29404.0,56.0904,56.1382,56.0713,56.0713,29404.0
2017-09-18 14:35:00,58.7,58.7,58.45,58.48,60833.0,56.0713,56.0713,55.8325,55.8612,60833.0
2017-09-18 14:40:00,58.5,58.53,58.43,58.43,38779.0,55.8803,55.9089,55.8134,55.8134,38779.0
2017-09-18 14:45:00,58.44,58.51,58.41,58.51,41895.0,55.823,55.8898,55.7943,55.8898,41895.0
2017-09-18 14:50:00,58.48,58.61,58.48,58.59,31995.0,55.8612,55.9853,55.8612,55.9662,31995.0
2017-09-18 14:55:00,58.58,58.67,58.57,58.65,54327.0,55.9567,56.0427,55.9471,56.0235,54327.0
2017-09-18 15:00:00,58.65,58.66,58.61,58.62,36304.0,56.0235,56.0331,55.9853,55.9949,36304.0
2017-09-18 15:05:00,58.62,58.63,58.56,58.59,42843.0,55.9949,56.0044,55.9376,55.9662,42843.0
2017-09-18 15:10:00,58.59,58.59,58.48,58.48,10860.0,55.9662,55.9662,55.8612,55.8612,10860.0
2017-09-18 15:15:00,58.49,58.54,58.47,58.51,20075.0,55.8707,55.9185,55.8516,55.8898,20075.0
2017-09-18 15:20:00,58.53,58.55,58.51,58.53,17531.0,55.9089,55.928,55.8898,55.9089,17531.0
2017-09-18 15:25:00,58.54,58.57,58.52,58.54,21125.0,55.9185,55.9471,55.8994,55.9185,21125.0
2017-09-18 15:30:00,58.54,58.54,58.39,58.47,30994.0,55.9185,55.9185,55.7752,55.8516,30994.0
2017-09-18 15:35:00,58.47,58.56,58.47,58.54,73418.0,55.8516,55.9376,55.8516,55.9185,73418.0
2017-09-18 15:40:00,58.54,58.59,58.53,58.58,17465.0,55.9185,55.9662,55.9089,55.9567,17465.0
2017-09-18 15:45:00,58.57,58.57,58.49,58.53,46444.0,55.9471,55.9471,55.8707,55.9089,46444.0
2017-09-18 15:50:00,58.54,58.56,58.45,58.5,53891.0,55.9185,55.9376,55.8325,55.8803,53891.0
2017-09-18 15:55:00,58.5,58.53,58.41,58.52,59918.0,55.8803,55.9089,55.7943,55.8994,59918.0
2017-09-19 09:30:00,58.77,58.92,58.72,58.77,74422.0,56.1382,56.2815,56.0904,56.1382,74422.0
2017-09-19 09:35:00,58.84,58.85,58.45,58.46,56059.0,56.205,56.2146,55.8325,55.8421,56059.0
2017-09-19 09:40:00,58.45,58.48,58.4,58.47,20997.0,55.8325,55.8612,55.7847,55.8516,20997.0
2017-09-19 09:45:00,58.5,58.69,58.48,58.56,44915.0,55.8803,56.0618,55.8612,55.9376,44915.0
2017-09-19 09:50:00,58.61,58.61,58.46,58.59,22117.0,55.9853,55.9853,55.8421,55.9662,22117.0
2017-09-19 09:55:00,58.55,58.57,58.45,58.49,25351.0,55.928,55.9471,55.8325,55.8707,25351.0
2017-09-19 10:00:00,58.49,58.58,58.48,58.54,14653.0,55.8707,55.9567,55.8612,55.9185,14653.0
2017-09-19 10:05:00,58.53,58.53,58.41,58.41,10704.0,55.9089,55.9089,55.7943,55.7943,10704.0
2017-09-19 10:10:00,58.43,58.44,58.36,58.42,27809.0,55.8134,55.823,55.7465,55.8038,27809.0
2017-09-19 10:15:00,58.45,58.57,58.43,58.5,14430.0,55.8325,55.9471,55.8134,55.8803,14430.0
2017-09-19 10:20:00,58.5,58.53,58.41,58.53,7388.0,55.8803,55.9089,55.7943,55.9089,7388.0
2017-09-19 10:25:00,58.54,58.55,58.44,58.5,7402.0,55.9185,55.928,55.823,55.8803,7402.0
2017-09-19 10:30:00,58.52,58.54,58.44,58.53,12300.0,55.8994,55.9185,55.823,55.9089,12300.0
2017-09-19 10:35:00,58.54,58.74,58.52,58.74,28699.0,55.9185,56.1095,55.8994,56.1095,28699.0
2017-09-19 10:40:00,58.75,58.75,58.6,58.66,36829.0,56.1191,56.1191,55.9758,56.0331,36829.0
2017-09-19 10:45:00,58.65,58.68,58.5,58.5,14864.0,56.0235,56.0522,55.8803,55.8803,14864.0
2017-09-19 10:50:00,58.48,58.55,58.45,58.52,6247.0,55.8612,55.928,55.8325,55.8994,6247.0
2017-09-19 10:55:00,58.51,58.55,58.49,58.54,5300.0,55.8898,55.928,55.8707,55.9185,5300.0
2017-09-19 11:00:00,58.49,58.49,58.27,58.32,27287.0,55.8707,55.8707,55.6606,55.7083,27287.0
2017-09-19 11:05:00,58.29,58.39,58.27,58.28,23317.0,55.6797,55.7752,55.6606,55.6701,23317.0
2017-09-19 11:10:00,58.3,58.32,58.19,58.25,18188.0,55.6892,55.7083,55.5841,55.6415,18188.0
2017-09-19 11:15:00,58.29,58.32,58.26,58.31,8140.0,55.6797,55.7083,55.651,55.6988,8140.0
2017-09-19 11:20:00,58.33,58.42,58.3,58.42,15610.0,55.7179,55.8038,55.6892,55.8038,15610.0
2017-09-19 11:25:00,58.42,58.42,58.34,58.34,3296.0,55.8038,55.8038,55.7274,55.7274,3296.0
2017-09-19 11:30:00,58.33,58.41,58.25,58.28,10731.0,55.7179,55.7943,55.6415,55.6701,10731.0
2017-09-19 11:35:00,58.31,58.31,58.22,58.24,15247.0,55.6988,55.6988,55.6128,55.6319,15247.0
2017-09-19 11:40:00,58.24,58.25,58.18,58.23,11166.0,55.6319,55.6415,55.5746,55.6224,11166.0
2017-09-19 11:45:00,58.23,58.34,58.22,58.33,13023.0,55.6224,55.7274,55.6128,55.7179,13023.0
2017-09-19 11:50:00,58.35,58.35,58.24,58.27,5020.0,55.737,55.737,55.6319,55.6606,5020.0
2017-09-19 11:55:00,58.27,58.28,58.22,58.24,10531.0,55.6606,55.6701,55.6128,55.6319,10531.0
2017-09-19 12:00:00,58.23,58.38,58.21,58.31,35212.0,55.6224,55.7656,55.6033,55.6988,35212.0
2017-09-19 12:05:00,58.32,58.48,58.32,58.48,20199.0,55.7083,55.8612,55.7083,55.8612,20199.0
2017-09-19 12:10:00,58.49,58.49,58.35,58.36,5730.0,55.8707,55.8707,55.737,55.7465,5730.0
2017-09-19 12:15:00,58.32,58.32,58.25,58.28,8220.0,55.7083,55.7083,55.6415,55.6701,8220.0
2017-09-19 12:20:00,58.29,58.36,58.27,58.36,8245.0,55.6797,55.7465,55.6606,55.7465,8245.0
2017-09-19 12:25:00,58.37,58.5,58.36,58.5,25424.0,55.7561,55.8803,55.7465,55.8803,25424.0
2017-09-19 12:30:00,58.49,58.5,58.42,58.43,5499.0,55.8707,55.8803,55.8038,55.8134,5499.0
2017-09-19 12:35:00,58.44,58.46,58.42,58.42,10310.0,55.823,55.8421,55.8038,55.8038,10310.0
2017-09-19 12:40:00,58.42,58.5,58.41,58.5,13568.0,55.8038,55.8803,55.7943,55.8803,13568.0
2017-09-19 12:45:00,58.54,58.55,58.47,58.5,11642.0,55.9185,55.928,55.8516,55.8803,11642.0
2017-09-19 12:50:00,58.48,58.51,58.47,58.47,3110.0,55.8612,55.8898,55.8516,55.8516,3110.0
2017-09-19 12:55:00,58.47,58.47,58.44,58.45,800.0,55.8516,55.8516,55.823,55.8325,800.0
2017-09-19 13:00:00,58.45,58.48,58.44,58.44,5100.0,55.8325,55.8612,55.823,55.823,5100.0
2017-09-19 13:05:00,58.45,58.56,58.45,58.55,14507.0,55.8325,55.9376,55.8325,55.928,14507.0
2017-09-19 13:10:00,58.55,58.59,58.53,58.53,24289.0,55.928,55.9662,55.9089,55.9089,24289.0
2017-09-19 13:15:00,58.53,58.55,58.47,58.47,6140.0,55.9089,55.928,55.8516,55.8516,6140.0
2017-09-19 13:20:00,58.43,58.45,58.4,58.44,10897.0,55.8134,55.8325,55.7847,55.823,10897.0
2017-09-19 13:25:00,58.41,58.41,58.36,58.41,2784.0,55.7943,55.7943,55.7465,55.7943,2784.0
2017-09-19 13:30:00,58.4,58.44,58.4,58.43,4725.0,55.7847,55.823,55.7847,55.8134,4725.0
2017-09-19 13:35:00,58.45,58.46,58.41,58.41,5683.0,55.8325,55.8421,55.7943,55.7943,5683.0
2017-09-19 13:40:00,58.41,58.44,58.39,58.44,10646.0,55.7943,55.823,55.7752,55.823,10646.0
2017-09-19 13:45:00,58.45,58.48,58.4,58.48,4689.0,55.8325,55.8612,55.7847,55.8612,4689.0
2017-09-19 13:50:00,58.49,58.49,58.47,58.49,5496.0,55.8707,55.8707,55.8516,55.8707,5496.0
2017-09-19 13:55:00,58.49,58.51,58.48,58.48,4598.0,55.8707,55.8898,55.8612,55.8612,4598.0
2017-09-19 14:00:00,58.46,58.55,58.44,58.55,8671.0,55.8421,55.928,55.823,55.928,8671.0
2017-09-19 14:05:00,58.54,58.6,58.53,58.54,33594.0,55.9185,55.9758,55.9089,55.9185,33594.0
2017-09-19 14:10:00,58.55,58.55,58.48,58.5,8492.0,55.928,55.928,55.8612,55.8803,8492.0
2017-09-19 14:15:00,58.51,58.51,58.44,58.44,9103.0,55.8898,55.8898,55.823,55.823,9103.0
2017-09-19 14:20:00,58.43,58.45,58.42,58.43,6047.0,55.8134,55.8325,55.8038,55.8134,6047.0
2017-09-19 14:25:00,58.43,58.48,58.42,58.42,19844.0,55.8134,55.8612,55.8038,55.8038,19844.0
2017-09-19 14:30:00,58.44,58.52,58.44,58.52,6486.0,55.823,55.8994,55.823,55.8994,6486.0
2017-09-19 14:35:00,58.51,58.54,58.48,58.49,11574.0,55.8898,55.9185,55.8612,55.8707,11574.0
2017-09-19 14:40:00,58.51,58.53,58.48,58.51,5750.0,55.8898,55.9089,55.8612,55.8898,5750.0
2017-09-19 14:45:00,58.52,58.55,58.5,58.51,21353.0,55.8994,55.928,55.8803,55.8898,21353.0
2017-09-19 14:50:00,58.53,58.53,58.46,58.47,2490.0,55.9089,55.9089,55.8421,55.8516,2490.0
2017-09-19 14:55:00,58.4,58.42,58.37,58.38,24521.0,55.7847,55.8038,55.7561,55.7656,24521.0
2017-09-19 15:00:00,58.39,58.42,58.38,58.38,2477.0,55.7752,55.8038,55.7656,55.7656,2477.0
2017-09-19 15:05:00,58.41,58.42,58.38,58.38,1700.0,55.7943,55.8038,55.7656,55.7656,1700.0
2017-09-19 15:10:00,58.37,58.39,58.35,58.36,8846.0,55.7561,55.7752,55.737,55.7465,8846.0
2017-09-19 15:15:00,58.35,58.35,58.31,58.32,9288.0,55.737,55.737,55.6988,55.7083,9288.0
2017-09-19 15:20:00,58.34,58.38,58.34,58.37,8272.0,55.7274,55.7656,55.7274,55.7561,8272.0
2017-09-19 15:25:00,58.35,58.41,58.32,58.41,10761.0,55.737,55.7943,55.7083,55.7943,10761.0
2017-09-19 15:30:00,58.41,58.44,58.4,58.42,6389.0,55.7943,55.823,55.7847,55.8038,6389.0
2017-09-19 15:35:00,58.43,58.48,58.4,58.47,8977.0,55.8134,55.8612,55.7847,55.8516,8977.0
2017-09-19 15:40:00,58.48,58.49,58.41,58.41,7085.0,55.8612,55.8707,55.7943,55.7943,7085.0
2017-09-19 15:45:00,58.39,58.43,58.37,58.41,22379.0,55.7752,55.8134,55.7561,55.7943,22379.0
2017-09-19 15:50:00,58.42,58.48,58.35,58.37,32755.0,55.8038,55.8612,55.737,55.7561,32755.0
2017-09-19 15:55:00,58.37,58.5,58.32,58.48,51748.0,55.7561,55.8803,55.7083,55.8612,51748.0
2017-09-20 09:30:00,58.73,58.73,58.52,58.55,148741.0,56.1,56.1,55.8994,55.928,148741.0
2017-09-20 09:35:00,58.52,58.57,58.39,58.56,60695.0,55.8994,55.9471,55.7752,55.9376,60695.0
2017-09-20 09:40:00,58.56,58.58,58.48,58.54,51244.0,55.9376,55.9567,55.8612,55.9185,51244.0
2017-09-20 09:45:00,58.53,58.58,58.46,58.55,17689.0,55.9089,55.9567,55.8421,55.928,17689.0
2017-09-20 09:50:00,58.53,58.54,58.46,58.49,37806.0,55.9089,55.9185,55.8421,55.8707,37806.0
2017-09-20 09:55:00,58.52,58.68,58.51,58.68,23877.0,55.8994,56.0522,55.8898,56.0522,23877.0
2017-09-20 10:00:00,58.66,58.71,58.66,58.69,41527.0,56.0331,56.0809,56.0331,56.0618,41527.0
2017-09-20 10:05:00,58.67,58.77,58.63,58.7,39822.0,56.0427,56.1382,56.0044,56.0713,39822.0
2017-09-20 10:10:00,58.67,58.68,58.58,58.61,12686.0,56.0427,56.0522,55.9567,55.9853,12686.0
2017-09-20 10:15:00,58.57,58.7,58.57,58.66,18747.0,55.9471,56.0713,55.9471,56.0331,18747.0
2017-09-20 10:20:00,58.66,58.68,58.64,58.66,5300.0,56.0331,56.0522,56.014,56.0331,5300.0
2017-09-20 10:25:00,58.67,58.74,58.67,58.72,14080.0,56.0427,56.1095,56.0427,56.0904,14080.0
2017-09-20 10:30:00,58.67,58.86,58.67,58.86,28162.0,56.0427,56.2241,56.0427,56.2241,28162.0
2017-09-20 10:35:00,58.82,58.91,58.8,58.81,27790.0,56.1859,56.2719,56.1668,56.1764,27790.0
2017-09-20 10:40:00,58.82,58.85,58.77,58.82,12631.0,56.1859,56.2146,56.1382,56.1859,12631.0
2017-09-20 10:45:00,58.77,58.99,58.7,58.97,55169.0,56.1382,56.3483,56.0713,56.3292,55169.0
2017-09-20 10:50:00,58.99,58.99,58.84,58.84,31543.0,56.3483,56.3483,56.205,56.205,31543.0
2017-09-20 10:55:00,58.8,58.86,58.74,58.81,43935.0,56.1668,56.2241,56.1095,56.1764,43935.0
2017-09-20 11:00:00,58.87,58.97,58.81,58.95,68868.0,56.2337,56.3292,56.1764,56.3101,68868.0
2017-09-20 11:05:00,58.92,58.97,58.88,58.91,25792.0,56.2815,56.3292,56.2432,56.2719,25792.0
2017-09-20 11:10:00,58.93,58.96,58.87,58.95,19233.0,56.291,56.3197,56.2337,56.3101,19233.0
2017-09-20 11:15:00,58.96,58.99,58.9,58.93,36595.0,56.3197,56.3483,56.2624,56.291,36595.0
2017-09-20 11:20:00,58.92,59.06,58.92,59.03,87772.0,56.2815,56.4152,56.2815,56.3865,87772.0
2017-09-20 11:25:00,59.02,59.03,58.93,58.94,35385.0,56.377,56.3865,56.291,56.3006,35385.0
2017-09-20 11:30:00,58.93,58.98,58.9,58.93,11389.0,56.291,56.3388,56.2624,56.291,11389.0
2017-09-20 11:35:00,58.94,58.94,58.87,58.9,7613.0,56.3006,56.3006,56.2337,56.2624,7613.0
2017-09-20 11:40:00,58.9,59.05,58.88,58.98,20373.0,56.2624,56.4056,56.2432,56.3388,20373.0
2017-09-20 11:45:00,58.98,58.98,58.89,58.9,2122.0,56.3388,56.3388,56.2528,56.2624,2122.0
2017-09-20 11:50:00,58.9,58.94,58.89,58.94,1821.0,56.2624,56.3006,56.2528,56.3006,1821.0
2017-09-20 11:55:00,58.95,59.0,58.93,59.0,7234.0,56.3101,56.3579,56.291,56.3579,7234.0
2017-09-20 12:00:00,58.98,59.09,58.98,59.07,32193.0,56.3388,56.4438,56.3388,56.4247,32193.0
2017-09-20 12:05:00,59.02,59.05,58.99,58.99,1400.0,56.377,56.4056,56.3483,56.3483,1400.0
2017-09-20 12:10:00,59.0,59.07,58.99,59.07,6277.0,56.3579,56.4247,56.3483,56.4247,6277.0
2017-09-20 12:15:00,59.06,59.18,59.03,59.15,34425.0,56.4152,56.5298,56.3865,56.5012,34425.0
2017-09-20 12:20:00,59.13,59.15,59.11,59.12,12318.0,56.4821,56.5012,56.4629,56.4725,12318.0
2017-09-20 12:25:00,59.13,59.18,59.07,59.11,17250.0,56.4821,56.5298,56.4247,56.4629,17250.0
2017-09-20 12:30:00,59.13,59.23,59.12,59.22,12274.0,56.4821,56.5776,56.4725,56.568,12274.0
2017-09-20 12:35:00,59.22,59.28,59.22,59.26,16170.0,56.568,56.6253,56.568,56.6062,16170.0
2017-09-20 12:40:00,59.27,59.29,59.24,59.26,9387.0,56.6158,56.6349,56.5871,56.6062,9387.0
2017-09-20 12:45:00,59.23,59.25,59.2,59.21,3550.0,56.5776,56.5967,56.5489,56.5585,3550.0
2017-09-20 12:50:00,59.22,59.27,59.21,59.25,2606.0,56.568,56.6158,56.5585,56.5967,2606.0
2017-09-20 12:55:00,59.27,59.28,59.23,59.24,3853.0,56.6158,56.6253,56.5776,56.5871,3853.0
2017-09-20 13:00:00,59.25,59.3,59.25,59.28,15186.0,56.5967,56.6444,56.5967,56.6253,15186.0
2017-09-20 13:05:00,59.29,59.29,59.22,59.22,10234.0,56.6349,56.6349,56.568,56.568,10234.0
2017-09-20 13:10:00,59.21,59.22,59.16,59.16,7275.0,56.5585,56.568,56.5107,56.5107,7275.0
2017-09-20 13:15:00,59.16,59.17,59.03,59.07,19809.0,56.5107,56.5203,56.3865,56.4247,19809.0
2017-09-20 13:20:00,59.05,59.12,59.05,59.11,16961.0,56.4056,56.4725,56.4056,56.4629,16961.0
2017-09-20 13:25:00,59.1,59.12,59.09,59.1,18796.0,56.4534,56.4725,56.4438,56.4534,18796.0
2017-09-20 13:30:00,59.09,59.12,59.08,59.1,7820.0,56.4438,56.4725,56.4343,56.4534,7820.0
2017-09-20 13:35:00,59.09,59.1,59.02,59.02,5791.0,56.4438,56.4534,56.377,56.377,5791.0
2017-09-20 13:40:00,59.06,59.13,59.06,59.12,6765.0,56.4152,56.4821,56.4152,56.4725,6765.0
2017-09-20 13:45:00,59.1,59.13,59.07,59.13,7026.0,56.4534,56.4821,56.4247,56.4821,7026.0
2017-09-20 13:50:00,59.09,59.14,59.07,59.12,15969.0,56.4438,56.4916,56.4247,56.4725,15969.0
2017-09-20 13:55:00,59.12,59.16,59.09,59.1,8369.0,56.4725,56.5107,56.4438,56.4534,8369.0
2017-09-20 14:00:00,59.08,59.17,58.81,59.14,39144.0,56.4343,56.5203,56.1764,56.4916,39144.0
2017-09-20 14:05:00,59.13,59.21,59.06,59.12,17941.0,56.4821,56.5585,56.4152,56.4725,17941.0
2017-09-20 14:10:00,59.1,59.25,59.06,59.12,11069.0,56.4534,56.5967,56.4152,56.4725,11069.0
2017-09-20 14:15:00,59.11,59.14,59.04,59.04,2300.0,56.4629,56.4916,56.3961,56.3961,2300.0
2017-09-20 14:20:00,59.05,59.07,58.64,58.71,44343.0,56.4056,56.4247,56.014,56.0809,44343.0
2017-09-20 14:25:00,58.66,58.87,58.58,58.83,39704.0,56.0331,56.2337,55.9567,56.1955,39704.0
2017-09-20 14:30:00,58.8,58.86,58.71,58.85,10706.0,56.1668,56.2241,56.0809,56.2146,10706.0
2017-09-20 14:35:00,58.8,58.93,58.76,58.9,36250.0,56.1668,56.291,56.1286,56.2624,36250.0
2017-09-20 14:40:00,58.9,58.99,58.85,58.88,36743.0,56.2624,56.3483,56.2146,56.2432,36743.0
2017-09-20 14:45:00,58.9,59.21,58.9,59.21,66105.0,56.2624,56.5585,56.2624,56.5585,66105.0
2017-09-20 14:50:00,59.21,59.21,59.17,59.2,16631.0,56.5585,56.5585,56.5203,56.5489,16631.0
2017-09-20 14:55:00,59.23,59.29,59.16,59.16,39038.0,56.5776,56.6349,56.5107,56.5107,39038.0
2017-09-20 15:00:00,59.16,59.26,59.13,59.26,11617.0,56.5107,56.6062,56.4821,56.6062,11617.0
2017-09-20 15:05:00,59.2,59.26,59.18,59.23,9576.0,56.5489,56.6062,56.5298,56.5776,9576.0
2017-09-20 15:10:00,59.25,59.25,59.1,59.12,16085.0,56.5967,56.5967,56.4534,56.4725,16085.0
2017-09-20 15:15:00,59.1,59.23,59.1,59.22,9765.0,56.4534,56.5776,56.4534,56.568,9765.0
2017-09-20 15:20:00,59.22,59.27,59.09,59.1,13169.0,56.568,56.6158,56.4438,56.4534,13169.0
2017-09-20 15:25:00,59.1,59.1,58.96,58.98,25469.0,56.4534,56.4534,56.3197,56.3388,25469.0
2017-09-20 15:30:00,59.0,59.13,59.0,59.1,30152.0,56.3579,56.4821,56.3579,56.4534,30152.0
2017-09-20 15:35:00,59.12,59.14,59.04,59.07,12624.0,56.4725,56.4916,56.3961,56.4247,12624.0
2017-09-20 15:40:00,59.06,59.06,58.77,58.82,29381.0,56.4152,56.4152,56.1382,56.1859,29381.0
2017-09-20 15:45:00,58.82,59.05,58.82,59.05,30740.0,56.1859,56.4056,56.1859,56.4056,30740.0
2017-09-20 15:50:00,59.07,59.15,59.01,59.05,32701.0,56.4247,56.5012,56.3674,56.4056,32701.0
2017-09-20 15:55:00,59.1,59.15,59.03,59.1,65175.0,56.4534,56.5012,56.3865,56.4534,65175.0
2017-09-21 09:30:00,59.29,59.3,59.15,59.28,43392.0,56.6349,56.6444,56.5012,56.6253,43392.0
2017-09-21 09:35:00,59.27,59.29,58.86,59.0,88349.0,56.6158,56.6349,56.2241,56.3579,88349.0
2017-09-21 09:40:00,59.01,59.05,58.84,58.93,60927.0,56.3674,56.4056,56.205,56.291,60927.0
2017-09-21 09:45:00,58.88,58.97,58.69,58.86,76381.0,56.2432,56.3292,56.0618,56.2241,76381.0
2017-09-21 09:50:00,58.86,58.87,58.67,58.72,37784.0,56.2241,56.2337,56.0427,56.0904,37784.0
2017-09-21 09:55:00,58.71,58.91,58.65,58.88,53285.0,56.0809,56.2719,56.0235,56.2432,53285.0
2017-09-21 10:00:00,58.93,59.07,58.86,59.0,43056.0,56.291,56.4247,56.2241,56.3579,43056.0
2017-09-21 10:05:00,59.0,59.01,58.71,58.87,64930.0,56.3579,56.3674,56.0809,56.2337,64930.0
2017-09-21 10:10:00,58.85,59.02,58.81,58.96,15694.0,56.2146,56.377,56.1764,56.3197,15694.0
2017-09-21 10:15:00,59.01,59.03,58.84,58.88,41962.0,56.3674,56.3865,56.205,56.2432,41962.0
2017-09-21 10:20:00,58.96,58.96,58.8,58.81,22815.0,56.3197,56.3197,56.1668,56.1764,22815.0
2017-09-21 10:25:00,58.8,59.01,58.79,58.93,52471.0,56.1668,56.3674,56.1573,56.291,52471.0
2017-09-21 10:30:00,58.93,59.08,58.86,58.99,35074.0,56.291,56.4343,56.2241,56.3483,35074.0
2017-09-21 10:35:00,59.01,59.14,58.96,58.99,38491.0,56.3674,56.4916,56.3197,56.3483,38491.0
2017-09-21 10:40:00,58.99,59.04,58.96,58.98,13599.0,56.3483,56.3961,56.3197,56.3388,13599.0
2017-09-21 10:45:00,58.98,59.11,58.95,59.1,41147.0,56.3388,56.4629,56.3101,56.4534,41147.0
2017-09-21 10:50:00,59.1,59.25,59.09,59.15,46275.0,56.4534,56.5967,56.4438,56.5012,46275.0
2017-09-21 10:55:00,59.1,59.2,59.08,59.12,14221.0,56.4534,56.5489,56.4343,56.4725,14221.0
2017-09-21 11:00:00,59.14,59.21,59.02,59.02,38025.0,56.4916,56.5585,56.377,56.377,38025.0
2017-09-21 11:05:00,59.03,59.1,58.97,59.1,40000.0,56.3865,56.4534,56.3292,56.4534,40000.0
2017-09-21 11:10:00,59.12,59.15,58.98,59.15,32601.0,56.4725,56.5012,56.3388,56.5012,32601.0
2017-09-21 11:15:00,59.15,59.18,59.08,59.18,24202.0,56.5012,56.5298,56.4343,56.5298,24202.0
2017-09-21 11:20:00,59.19,59.35,59.19,59.34,82616.0,56.5394,56.6922,56.5394,56.6826,82616.0
2017-09-21 11:25:00,59.34,59.47,59.27,59.36,48536.0,56.6826,56.8068,56.6158,56.7018,48536.0
2017-09-21 11:30:00,59.34,59.44,59.32,59.33,56356.0,56.6826,56.7782,56.6635,56.6731,56356.0
2017-09-21 11:35:00,59.34,59.36,59.24,59.31,39947.0,56.6826,56.7018,56.5871,56.654,39947.0
2017-09-21 11:40:00,59.33,59.39,59.32,59.36,13471.0,56.6731,56.7304,56.6635,56.7018,13471.0
2017-09-21 11:45:00,59.39,59.4,59.33,59.34,9451.0,56.7304,56.74,56.6731,56.6826,9451.0
2017-09-21 11:50:00,59.32,59.33,59.25,59.25,9061.0,56.6635,56.6731,56.5967,56.5967,9061.0
2017-09-21 11:55:00,59.28,59.38,59.28,59.33,12658.0,56.6253,56.7209,56.6253,56.6731,12658.0
2017-09-21 12:00:00,59.3,59.33,59.24,59.32,14516.0,56.6444,56.6731,56.5871,56.6635,14516.0
2017-09-21 12:05:00,59.3,59.3,59.28,59.3,900.0,56.6444,56.6444,56.6253,56.6444,900.0
2017-09-21 12:10:00,59.28,59.41,59.23,59.4,24128.0,56.6253,56.7495,56.5776,56.74,24128.0
2017-09-21 12:15:00,59.37,59.42,59.36,59.42,16653.0,56.7113,56.7591,56.7018,56.7591,16653.0
2017-09-21 12:20:00,59.39,59.49,59.39,59.44,15815.0,56.7304,56.8259,56.7304,56.7782,15815.0
2017-09-21 12:25:00,59.47,59.5,59.47,59.49,24735.0,56.8068,56.8355,56.8068,56.8259,24735.0
2017-09-21 12:30:00,59.47,59.58,59.42,59.55,59464.0,56.8068,56.9119,56.7591,56.8832,59464.0
2017-09-21 12:35:00,59.53,59.6,59.53,59.55,32633.0,56.8641,56.931,56.8641,56.8832,32633.0
2017-09-21 12:40:00,59.56,59.56,59.43,59.45,21953.0,56.8928,56.8928,56.7686,56.7877,21953.0
2017-09-21 12:45:00,59.46,59.47,59.43,59.43,5220.0,56.7973,56.8068,56.7686,56.7686,5220.0
2017-09-21 12:50:00,59.44,59.57,59.44,59.56,14268.0,56.7782,56.9023,56.7782,56.8928,14268.0
2017-09-21 12:55:00,59.53,59.54,59.51,59.51,5013.0,56.8641,56.8737,56.845,56.845,5013.0
2017-09-21 13:00:00,59.5,59.55,59.5,59.52,3133.0,56.8355,56.8832,56.8355,56.8546,3133.0
2017-09-21 13:05:00,59.5,59.53,59.46,59.53,5996.0,56.8355,56.8641,56.7973,56.8641,5996.0
2017-09-21 13:10:00,59.51,59.53,59.47,59.52,3615.0,56.845,56.8641,56.8068,56.8546,3615.0
2017-09-21 13:15:00,59.53,59.53,59.46,59.47,8789.0,56.8641,56.8641,56.7973,56.8068,8789.0
2017-09-21 13:20:00,59.45,59.53,59.45,59.52,10155.0,56.7877,56.8641,56.7877,56.8546,10155.0
2017-09-21 13:25:00,59.51,59.52,59.4,59.43,38194.0,56.845,56.8546,56.74,56.7686,38194.0
2017-09-21 13:30:00,59.44,59.44,59.4,59.4,3022.0,56.7782,56.7782,56.74,56.74,3022.0
2017-09-21 13:35:00,59.4,59.44,59.39,59.42,5615.0,56.74,56.7782,56.7304,56.7591,5615.0
2017-09-21 13:40:00,59.45,59.49,59.44,59.46,10268.0,56.7877,56.8259,56.7782,56.7973,10268.0
2017-09-21 13:45:00,59.44,59.45,59.32,59.36,6366.0,56.7782,56.7877,56.6635,56.7018,6366.0
2017-09-21 13:50:00,59.39,59.45,59.39,59.45,800.0,56.7304,56.7877,56.7304,56.7877,800.0
2017-09-21 13:55:00,59.45,59.45,59.37,59.43,895.0,56.7877,56.7877,56.7113,56.7686,895.0
2017-09-21 14:00:00,59.47,59.49,59.41,59.45,11155.0,56.8068,56.8259,56.7495,56.7877,11155.0
2017-09-21 14:05:00,59.42,59.44,59.42,59.43,818.0,56.7591,56.7782,56.7591,56.7686,818.0
2017-09-21 14:10:00,59.41,59.43,59.37,59.4,15966.0,56.7495,56.7686,56.7113,56.74,15966.0
2017-09-21 14:15:00,59.36,59.38,59.25,59.26,24373.0,56.7018,56.7209,56.5967,56.6062,24373.0
2017-09-21 14:20:00,59.25,59.28,59.22,59.25,23008.0,56.5967,56.6253,56.568,56.5967,23008.0
2017-09-21 14:25:00,59.22,59.32,59.22,59.31,12513.0,56.568,56.6635,56.568,56.654,12513.0
2017-09-21 14:30:00,59.3,59.33,59.23,59.23,24076.0,56.6444,56.6731,56.5776,56.5776,24076.0
2017-09-21 14:35:00,59.24,59.27,59.2,59.23,5949.0,56.5871,56.6158,56.5489,56.5776,5949.0
2017-09-21 14:40:00,59.22,59.23,59.08,59.09,14331.0,56.568,56.5776,56.4343,56.4438,14331.0
2017-09-21 14:45:00,59.09,59.09,58.98,59.06,25539.0,56.4438,56.4438,56.3388,56.4152,25539.0
2017-09-21 14:50:00,59.07,59.13,59.07,59.13,8150.0,56.4247,56.4821,56.4247,56.4821,8150.0
2017-09-21 14:55:00,59.13,59.23,59.13,59.21,8090.0,56.4821,56.5776,56.4821,56.5585,8090.0
2017-09-21 15:00:00,59.25,59.29,59.21,59.27,9657.0,56.5967,56.6349,56.5585,56.6158,9657.0
2017-09-21 15:05:00,59.25,59.29,59.2,59.24,3085.0,56.5967,56.6349,56.5489,56.5871,3085.0
2017-09-21 15:10:00,59.24,59.24,59.12,59.13,3376.0,56.5871,56.5871,56.4725,56.4821,3376.0
2017-09-21 15:15:00,59.12,59.19,59.09,59.17,5718.0,56.4725,56.5394,56.4438,56.5203,5718.0
2017-09-21 15:20:00,59.18,59.25,59.18,59.23,7843.0,56.5298,56.5967,56.5298,56.5776,7843.0
2017-09-21 15:25:00,59.25,59.28,59.19,59.19,10780.0,56.5967,56.6253,56.5394,56.5394,10780.0
2017-09-21 15:30:00,59.16,59.19,59.11,59.15,11779.0,56.5107,56.5394,56.4629,56.5012,11779.0
2017-09-21 15:35:00,59.16,59.18,59.06,59.06,5950.0,56.5107,56.5298,56.4152,56.4152,5950.0
2017-09-21 15:40:00,59.06,59.1,59.01,59.05,18913.0,56.4152,56.4534,56.3674,56.4056,18913.0
2017-09-21 15:45:00,59.04,59.11,58.99,59.0,9189.0,56.3961,56.4629,56.3483,56.3579,9189.0
2017-09-21 15:50:00,58.98,59.03,58.91,58.99,48647.0,56.3388,56.3865,56.2719,56.3483,48647.0
2017-09-21 15:55:00,58.96,58.96,58.85,58.94,43733.0,56.3197,56.3197,56.2146,56.3006,43733.0
2017-09-22 09:30:00,58.86,59.01,58.73,59.0,58397.0,56.2241,56.3674,56.1,56.3579,58397.0
2017-09-22 09:35:00,59.05,59.19,58.98,59.11,44853.0,56.4056,56.5394,56.3388,56.4629,44853.0
2017-09-22 09:40:00,59.11,59.2,59.04,59.07,11174.0,56.4629,56.5489,56.3961,56.4247,11174.0
2017-09-22 09:45:00,59.09,59.19,58.98,59.18,29075.0,56.4438,56.5394,56.3388,56.5298,29075.0
2017-09-22 09:50:00,59.16,59.21,58.96,59.17,39913.0,56.5107,56.5585,56.3197,56.5203,39913.0
2017-09-22 09:55:00,59.18,59.25,59.09,59.12,22296.0,56.5298,56.5967,56.4438,56.4725,22296.0
2017-09-22 10:00:00,59.13,59.3,59.13,59.28,19736.0,56.4821,56.6444,56.4821,56.6253,19736.0
2017-09-22 10:05:00,59.31,59.35,59.25,59.3,15771.0,56.654,56.6922,56.5967,56.6444,15771.0
2017-09-22 10:10:00,59.31,59.31,59.24,59.27,13186.0,56.654,56.654,56.5871,56.6158,13186.0
2017-09-22 10:15:00,59.25,59.29,59.22,59.29,12358.0,56.5967,56.6349,56.568,56.6349,12358.0
2017-09-22 10:20:00,59.29,59.43,59.29,59.42,24655.0,56.6349,56.7686,56.6349,56.7591,24655.0
2017-09-22 10:25:00,59.41,59.47,59.36,59.45,29658.0,56.7495,56.8068,56.7018,56.7877,29658.0
2017-09-22 10:30:00,59.48,59.55,59.42,59.54,52104.0,56.8164,56.8832,56.7591,56.8737,52104.0
2017-09-22 10:35:00,59.53,59.6,59.5,59.58,32667.0,56.8641,56.931,56.8355,56.9119,32667.0
2017-09-22 10:40:00,59.6,59.95,59.6,59.71,263099.0,56.931,57.2653,56.931,57.0361,263099.0
2017-09-22 10:45:00,59.72,59.78,59.66,59.7,24984.0,57.0456,57.1029,56.9883,57.0265,24984.0
2017-09-22 10:50:00,59.69,59.76,59.6,59.74,9738.0,57.017,57.0838,56.931,57.0647,9738.0
2017-09-22 10:55:00,59.72,59.73,59.6,59.7,23853.0,57.0456,57.0552,56.931,57.0265,23853.0
2017-09-22 11:00:00,59.71,59.88,59.71,59.85,57924.0,57.0361,57.1985,57.0361,57.1698,57924.0
2017-09-22 11:05:00,59.87,59.94,59.78,59.82,42803.0,57.1889,57.2558,57.1029,57.1412,42803.0
2017-09-22 11:10:00,59.82,59.86,59.8,59.82,8645.0,57.1412,57.1794,57.122,57.1412,8645.0
2017-09-22 11:15:00,59.83,59.83,59.77,59.82,10890.0,57.1507,57.1507,57.0934,57.1412,10890.0
2017-09-22 11:20:00,59.82,59.83,59.65,59.65,32640.0,57.1412,57.1507,56.9788,56.9788,32640.0
2017-09-22 11:25:00,59.64,59.64,59.49,59.55,27272.0,56.9692,56.9692,56.8259,56.8832,27272.0
2017-09-22 11:30:00,59.57,59.66,59.5,59.53,38041.0,56.9023,56.9883,56.8355,56.8641,38041.0
2017-09-22 11:35:00,59.51,59.59,59.51,59.55,10986.0,56.845,56.9215,56.845,56.8832,10986.0
2017-09-22 11:40:00,59.55,59.65,59.54,59.59,23033.0,56.8832,56.9788,56.8737,56.9215,23033.0
2017-09-22 11:45:00,59.58,59.58,59.51,59.52,5380.0,56.9119,56.9119,56.845,56.8546,5380.0
2017-09-22 11:50:00,59.51,59.54,59.41,59.52,15088.0,56.845,56.8737,56.7495,56.8546,15088.0
2017-09-22 11:55:00,59.51,59.63,59.51,59.57,30699.0,56.845,56.9597,56.845,56.9023,30699.0
2017-09-22 12:00:00,59.57,59.63,59.5,59.6,5156.0,56.9023,56.9597,56.8355,56.931,5156.0
2017-09-22 12:05:00,59.63,59.69,59.62,59.65,18802.0,56.9597,57.017,56.9501,56.9788,18802.0
2017-09-22 12:10:00,59.67,59.71,59.63,59.64,20926.0,56.9979,57.0361,56.9597,56.9692,20926.0
2017-09-22 12:15:00,59.63,59.63,59.57,59.58,8404.0,56.9597,56.9597,56.9023,56.9119,8404.0
2017-09-22 12:20:00,59.59,59.68,59.59,59.63,28458.0,56.9215,57.0074,56.9215,56.9597,28458.0
2017-09-22 12:25:00,59.61,59.61,59.52,59.53,12331.0,56.9406,56.9406,56.8546,56.8641,12331.0
2017-09-22 12:30:00,59.52,59.65,59.49,59.65,10171.0,56.8546,56.9788,56.8259,56.9788,10171.0
2017-09-22 12:35:00,59.66,59.7,59.59,59.64,5589.0,56.9883,57.0265,56.9215,56.9692,5589.0
2017-09-22 12:40:00,59.63,59.67,59.59,59.66,8220.0,56.9597,56.9979,56.9215,56.9883,8220.0
2017-09-22 12:45:00,59.66,59.66,59.57,59.58,15247.0,56.9883,56.9883,56.9023,56.9119,15247.0
2017-09-22 12:50:00,59.56,59.69,59.56,59.64,6678.0,56.8928,57.017,56.8928,56.9692,6678.0
2017-09-22 12:55:00,59.64,59.64,59.57,59.57,9830.0,56.9692,56.9692,56.9023,56.9023,9830.0
2017-09-22 13:00:00,59.59,59.68,59.57,59.68,4430.0,56.9215,57.0074,56.9023,57.0074,4430.0
2017-09-22 13:05:00,59.7,59.71,59.67,59.67,1700.0,57.0265,57.0361,56.9979,56.9979,1700.0
2017-09-22 13:10:00,59.67,59.72,59.63,59.68,6258.0,56.9979,57.0456,56.9597,57.0074,6258.0
2017-09-22 13:15:00,59.65,59.69,59.62,59.63,8045.0,56.9788,57.017,56.9501,56.9597,8045.0
2017-09-22 13:20:00,59.63,59.67,59.63,59.66,3628.0,56.9597,56.9979,56.9597,56.9883,3628.0
2017-09-22 13:25:00,59.67,59.78,59.67,59.74,16413.0,56.9979,57.1029,56.9979,57.0647,16413.0
2017-09-22 13:30:00,59.75,59.82,59.72,59.82,23396.0,57.0743,57.1412,57.0456,57.1412,23396.0
2017-09-22 13:35:00,59.8,59.8,59.72,59.74,22900.0,57.122,57.122,57.0456,57.0647,22900.0
2017-09-22 13:40:00,59.72,59.81,59.72,59.8,13814.0,57.0456,57.1316,57.0456,57.122,13814.0
2017-09-22 13:45:00,59.82,59.85,59.82,59.82,17583.0,57.1412,57.1698,57.1412,57.1412,17583.0
2017-09-22 13:50:00,59.83,59.85,59.77,59.85,12322.0,57.1507,57.1698,57.0934,57.1698,12322.0
2017-09-22 13:55:00,59.81,59.89,59.81,59.87,13429.0,57.1316,57.208,57.1316,57.1889,13429.0
2017-09-22 14:00:00,59.86,59.93,59.83,59.93,12453.0,57.1794,57.2462,57.1507,57.2462,12453.0
2017-09-22 14:05:00,59.93,59.93,59.85,59.86,7020.0,57.2462,57.2462,57.1698,57.1794,7020.0
2017-09-22 14:10:00,59.83,59.85,59.82,59.82,7700.0,57.1507,57.1698,57.1412,57.1412,7700.0
2017-09-22 14:15:00,59.85,59.88,59.83,59.84,8896.0,57.1698,57.1985,57.1507,57.1603,8896.0
2017-09-22 14:20:00,59.86,59.88,59.85,59.88,2727.0,57.1794,57.1985,57.1698,57.1985,2727.0
2017-09-22 14:25:00,59.88,59.89,59.81,59.83,26188.0,57.1985,57.208,57.1316,57.1507,26188.0
2017-09-22 14:30:00,59.82,59.87,59.82,59.83,22549.0,57.1412,57.1889,57.1412,57.1507,22549.0
2017-09-22 14:35:00,59.84,59.89,59.82,59.87,39474.0,57.1603,57.208,57.1412,57.1889,39474.0
2017-09-22 14:40:00,59.85,59.88,59.8,59.8,16251.0,57.1698,57.1985,57.122,57.122,16251.0
2017-09-22 14:45:00,59.8,59.8,59.63,59.74,25231.0,57.122,57.122,56.9597,57.0647,25231.0
2017-09-22 14:50:00,59.72,59.72,59.66,59.71,5830.0,57.0456,57.0456,56.9883,57.0361,5830.0
2017-09-22 14:55:00,59.75,59.76,59.7,59.74,19416.0,57.0743,57.0838,57.0265,57.0647,19416.0
2017-09-22 15:00:00,59.75,59.78,59.7,59.7,43850.0,57.0743,57.1029,57.0265,57.0265,43850.0
2017-09-22 15:05:00,59.71,59.73,59.7,59.73,17443.0,57.0361,57.0552,57.0265,57.0552,17443.0
2017-09-22 15:10:00,59.71,59.71,59.67,59.71,10123.0,57.0361,57.0361,56.9979,57.0361,10123.0
2017-09-22 15:15:00,59.7,59.78,59.7,59.75,14890.0,57.0265,57.1029,57.0265,57.0743,14890.0
2017-09-22 15:20:00,59.76,59.78,59.72,59.78,5100.0,57.0838,57.1029,57.0456,57.1029,5100.0
2017-09-22 15:25:00,59.76,59.84,59.74,59.84,14302.0,57.0838,57.1603,57.0647,57.1603,14302.0
2017-09-22 15:30:00,59.85,59.87,59.82,59.82,13663.0,57.1698,57.1889,57.1412,57.1412,13663.0
2017-09-22 15:35:00,59.82,59.84,59.81,59.82,12558.0,57.1412,57.1603,57.1316,57.1412,12558.0
2017-09-22 15:40:00,59.83,59.87,59.82,59.86,21583.0,57.1507,57.1889,57.1412,57.1794,21583.0
2017-09-22 15:45:00,59.86,59.89,59.83,59.85,37484.0,57.1794,57.208,57.1507,57.1698,37484.0
2017-09-22 15:50:00,59.85,59.9,59.82,59.84,48289.0,57.1698,57.2176,57.1412,57.1603,48289.0
2017-09-22 15:55:00,59.83,59.83,59.61,59.61,116336.0,57.1507,57.1507,56.9406,56.9406,116336.0
2017-09-25 09:30:00,59.61,59.92,59.59,59.89,89844.0,56.9406,57.2367,56.9215,57.208,89844.0
2017-09-25 09:35:00,59.92,60.0,59.77,60.0,115110.0,57.2367,57.3131,57.0934,57.3131,115110.0
2017-09-25 09:40:00,59.99,60.13,59.94,59.99,120423.0,57.3035,57.4373,57.2558,57.3035,120423.0
2017-09-25 09:45:00,60.0,60.0,59.79,59.8,46617.0,57.3131,57.3131,57.1125,57.122,46617.0
2017-09-25 09:50:00,59.78,59.83,59.65,59.83,57330.0,57.1029,57.1507,56.9788,57.1507,57330.0
2017-09-25 09:55:00,59.85,60.03,59.84,59.99,93672.0,57.1698,57.3417,57.1603,57.3035,93672.0
2017-09-25 10:00:00,59.95,60.08,59.95,60.01,33116.0,57.2653,57.3895,57.2653,57.3226,33116.0
2017-09-25 10:05:00,60.02,60.17,59.99,60.17,45933.0,57.3322,57.4755,57.3035,57.4755,45933.0
2017-09-25 10:10:00,60.17,60.26,60.04,60.16,89494.0,57.4755,57.5614,57.3513,57.4659,89494.0
2017-09-25 10:15:00,60.18,60.34,60.13,60.34,64858.0,57.485,57.6379,57.4373,57.6379,64858.0
2017-09-25 10:20:00,60.33,60.39,60.31,60.34,40930.0,57.6283,57.6856,57.6092,57.6379,40930.0
2017-09-25 10:25:00,60.36,60.42,60.23,60.29,94775.0,57.657,57.7143,57.5328,57.5901,94775.0
2017-09-25 10:30:00,60.28,60.34,60.19,60.21,34206.0,57.5806,57.6379,57.4946,57.5137,34206.0
2017-09-25 10:35:00,60.18,60.19,59.99,59.99,68680.0,57.485,57.4946,57.3035,57.3035,68680.0
2017-09-25 10:40:00,59.95,60.17,59.93,60.17,27616.0,57.2653,57.4755,57.2462,57.4755,27616.0
2017-09-25 10:45:00,60.17,60.17,60.01,60.08,39675.0,57.4755,57.4755,57.3226,57.3895,39675.0
2017-09-25 10:50:00,60.07,60.07,59.78,59.8,78930.0,57.38,57.38,57.1029,57.122,78930.0
2017-09-25 10:55:00,59.8,59.89,59.53,59.54,110605.0,57.122,57.208,56.8641,56.8737,110605.0
2017-09-25 11:00:00,59.54,59.57,59.16,59.21,211526.0,56.8737,56.9023,56.5107,56.5585,211526.0
2017-09-25 11:05:00,59.22,59.28,59.03,59.03,80541.0,56.568,56.6253,56.3865,56.3865,80541.0
2017-09-25 11:10:00,59.04,59.23,59.01,59.15,87378.0,56.3961,56.5776,56.3674,56.5012,87378.0
2017-09-25 11:15:00,59.18,59.49,59.18,59.44,126851.0,56.5298,56.8259,56.5298,56.7782,126851.0
2017-09-25 11:20:00,59.45,59.53,59.36,59.46,45307.0,56.7877,56.8641,56.7018,56.7973,45307.0
2017-09-25 11:25:00,59.48,59.6,59.47,59.49,61487.0,56.8164,56.931,56.8068,56.8259,61487.0
2017-09-25 11:30:00,59.49,59.51,59.44,59.46,12657.0,56.8259,56.845,56.7782,56.7973,12657.0
2017-09-25 11:35:00,59.47,59.53,59.41,59.41,41798.0,56.8068,56.8641,56.7495,56.7495,41798.0
2017-09-25 11:40:00,59.41,59.41,59.3,59.34,48689.0,56.7495,56.7495,56.6444,56.6826,48689.0
2017-09-25 11:45:00,59.28,59.34,59.24,59.31,27532.0,56.6253,56.6826,56.5871,56.654,27532.0
2017-09-25 11:50:00,59.32,59.35,59.24,59.28,20958.0,56.6635,56.6922,56.5871,56.6253,20958.0
2017-09-25 11:55:00,59.27,59.36,59.2,59.31,29201.0,56.6158,56.7018,56.5489,56.654,29201.0
2017-09-25 12:00:00,59.32,59.32,59.18,59.23,10528.0,56.6635,56.6635,56.5298,56.5776,10528.0
2017-09-25 12:05:00,59.18,59.2,59.11,59.11,57638.0,56.5298,56.5489,56.4629,56.4629,57638.0
2017-09-25 12:10:00,59.13,59.14,58.99,58.99,30073.0,56.4821,56.4916,56.3483,56.3483,30073.0
2017-09-25 12:15:00,58.99,59.03,58.89,58.96,52925.0,56.3483,56.3865,56.2528,56.3197,52925.0
2017-09-25 12:20:00,58.96,59.06,58.87,59.05,43571.0,56.3197,56.4152,56.2337,56.4056,43571.0
2017-09-25 12:25:00,59.06,59.15,59.05,59.11,18138.0,56.4152,56.5012,56.4056,56.4629,18138.0
2017-09-25 12:30:00,59.14,59.2,59.09,59.17,31306.0,56.4916,56.5489,56.4438,56.5203,31306.0
2017-09-25 12:35:00,59.18,59.4,59.18,59.4,29330.0,56.5298,56.74,56.5298,56.74,29330.0
2017-09-25 12:40:00,59.37,59.52,59.34,59.46,36919.0,56.7113,56.8546,56.6826,56.7973,36919.0
2017-09-25 12:45:00,59.44,59.51,59.43,59.45,13388.0,56.7782,56.845,56.7686,56.7877,13388.0
2017-09-25 12:50:00,59.47,59.59,59.46,59.52,8323.0,56.8068,56.9215,56.7973,56.8546,8323.0
2017-09-25 12:55:00,59.57,59.61,59.47,59.49,22515.0,56.9023,56.9406,56.8068,56.8259,22515.0
2017-09-25 13:00:00,59.53,59.54,59.5,59.51,4842.0,56.8641,56.8737,56.8355,56.845,4842.0
2017-09-25 13:05:00,59.53,59.72,59.53,59.59,47117.0,56.8641,57.0456,56.8641,56.9215,47117.0
2017-09-25 13:10:00,59.57,59.65,59.54,59.62,1887.0,56.9023,56.9788,56.8737,56.9501,1887.0
2017-09-25 13:15:00,59.63,59.69,59.56,59.59,4612.0,56.9597,57.017,56.8928,56.9215,4612.0
2017-09-25 13:20:00,59.62,59.68,59.61,59.68,20340.0,56.9501,57.0074,56.9406,57.0074,20340.0
2017-09-25 13:25:00,59.65,59.67,59.53,59.54,27842.0,56.9788,56.9979,56.8641,56.8737,27842.0
2017-09-25 13:30:00,59.52,59.53,59.44,59.45,45306.0,56.8546,56.8641,56.7782,56.7877,45306.0
2017-09-25 13:35:00,59.49,59.61,59.49,59.6,12205.0,56.8259,56.9406,56.8259,56.931,12205.0
2017-09-25 13:40:00,59.63,59.71,59.56,59.58,51740.0,56.9597,57.0361,56.8928,56.9119,51740.0
2017-09-25 13:45:00,59.57,59.62,59.54,59.58,9689.0,56.9023,56.9501,56.8737,56.9119,9689.0
2017-09-25 13:50:00,59.59,59.64,59.58,59.63,31300.0,56.9215,56.9692,56.9119,56.9597,31300.0
2017-09-25 13:55:00,59.64,59.66,59.6,59.66,3130.0,56.9692,56.9883,56.931,56.9883,3130.0
2017-09-25 14:00:00,59.66,59.81,59.66,59.81,51406.0,56.9883,57.1316,56.9883,57.1316,51406.0
2017-09-25 14:05:00,59.76,59.78,59.7,59.7,16509.0,57.0838,57.1029,57.0265,57.0265,16509.0
2017-09-25 14:10:00,59.68,59.74,59.65,59.74,6793.0,57.0074,57.0647,56.9788,57.0647,6793.0
2017-09-25 14:15:00,59.78,59.82,59.76,59.77,10215.0,57.1029,57.1412,57.0838,57.0934,10215.0
2017-09-25 14:20:00,59.83,59.85,59.77,59.81,17094.0,57.1507,57.1698,57.0934,57.1316,17094.0
2017-09-25 14:25:00,59.76,59.79,59.72,59.79,51344.0,57.0838,57.1125,57.0456,57.1125,51344.0
2017-09-25 14:30:00,59.77,59.77,59.64,59.66,25570.0,57.0934,57.0934,56.9692,56.9883,25570.0
2017-09-25 14:35:00,59.61,59.65,59.57,59.65,27817.0,56.9406,56.9788,56.9023,56.9788,27817.0
2017-09-25 14:40:00,59.7,59.74,59.65,59.66,5928.0,57.0265,57.0647,56.9788,56.9883,5928.0
2017-09-25 14:45:00,59.64,59.77,59.63,59.7,17643.0,56.9692,57.0934,56.9597,57.0265,17643.0
2017-09-25 14:50:00,59.71,59.78,59.7,59.76,19699.0,57.0361,57.1029,57.0265,57.0838,19699.0
2017-09-25 14:55:00,59.77,59.84,59.77,59.79,14521.0,57.0934,57.1603,57.0934,57.1125,14521.0
2017-09-25 15:00:00,59.79,59.82,59.77,59.81,6631.0,57.1125,57.1412,57.0934,57.1316,6631.0
2017-09-25 15:05:00,59.78,59.85,59.76,59.8,64713.0,57.1029,57.1698,57.0838,57.122,64713.0
2017-09-25 15:10:00,59.82,59.82,59.73,59.75,6664.0,57.1412,57.1412,57.0552,57.0743,6664.0
2017-09-25 15:15:00,59.73,59.77,59.71,59.77,9465.0,57.0552,57.0934,57.0361,57.0934,9465.0
2017-09-25 15:20:00,59.71,59.85,59.7,59.84,33905.0,57.0361,57.1698,57.0265,57.1603,33905.0
2017-09-25 15:25:00,59.85,59.91,59.83,59.86,51018.0,57.1698,57.2271,57.1507,57.1794,51018.0
2017-09-25 15:30:00,59.85,59.91,59.81,59.85,12673.0,57.1698,57.2271,57.1316,57.1698,12673.0
2017-09-25 15:35:00,59.84,59.88,59.79,59.85,27348.0,57.1603,57.1985,57.1125,57.1698,27348.0
2017-09-25 15:40:00,59.84,59.85,59.76,59.79,7276.0,57.1603,57.1698,57.0838,57.1125,7276.0
2017-09-25 15:45:00,59.79,59.87,59.79,59.85,23363.0,57.1125,57.1889,57.1125,57.1698,23363.0
2017-09-25 15:50:00,59.84,59.84,59.73,59.75,23134.0,57.1603,57.1603,57.0552,57.0743,23134.0
2017-09-25 15:55:00,59.75,59.93,59.72,59.89,99535.0,57.0743,57.2462,57.0456,57.208,99535.0
2017-09-26 09:30:00,60.05,60.27,59.92,60.22,198518.0,57.3609,57.571,57.2367,57.5232,198518.0
2017-09-26 09:35:00,60.23,60.38,60.23,60.25,83069.0,57.5328,57.6761,57.5328,57.5519,83069.0
2017-09-26 09:40:00,60.24,60.36,60.23,60.32,48044.0,57.5423,57.657,57.5328,57.6188,48044.0
2017-09-26 09:45:00,60.31,60.37,60.2,60.37,45212.0,57.6092,57.6665,57.5041,57.6665,45212.0
2017-09-26 09:50:00,60.35,60.45,60.23,60.34,62347.0,57.6474,57.7429,57.5328,57.6379,62347.0
2017-09-26 09:55:00,60.33,60.33,60.21,60.23,24134.0,57.6283,57.6283,57.5137,57.5328,24134.0
2017-09-26 10:00:00,60.26,60.34,60.21,60.29,53037.0,57.5614,57.6379,57.5137,57.5901,53037.0
2017-09-26 10:05:00,60.31,60.38,60.26,60.34,38807.0,57.6092,57.6761,57.5614,57.6379,38807.0
2017-09-26 10:10:00,60.37,60.41,60.32,60.37,26025.0,57.6665,57.7047,57.6188,57.6665,26025.0
2017-09-26 10:15:00,60.4,60.49,60.37,60.46,38315.0,57.6952,57.7811,57.6665,57.7525,38315.0
2017-09-26 10:20:00,60.47,60.55,60.41,60.47,40915.0,57.762,57.8385,57.7047,57.762,40915.0
2017-09-26 10:25:00,60.5,60.57,60.45,60.46,26935.0,57.7907,57.8576,57.7429,57.7525,26935.0
2017-09-26 10:30:00,60.47,60.51,60.43,60.43,27442.0,57.762,57.8003,57.7238,57.7238,27442.0
2017-09-26 10:35:00,60.44,60.5,60.38,60.46,15508.0,57.7334,57.7907,57.6761,57.7525,15508.0
2017-09-26 10:40:00,60.46,60.64,60.46,60.64,79767.0,57.7525,57.9244,57.7525,57.9244,79767.0
2017-09-26 10:45:00,60.64,60.65,60.4,60.4,28500.0,57.9244,57.934,57.6952,57.6952,28500.0
2017-09-26 10:50:00,60.39,60.5,60.29,60.31,33823.0,57.6856,57.7907,57.5901,57.6092,33823.0
2017-09-26 10:55:00,60.31,60.45,60.23,60.42,28522.0,57.6092,57.7429,57.5328,57.7143,28522.0
2017-09-26 11:00:00,60.42,60.59,60.39,60.58,31811.0,57.7143,57.8767,57.6856,57.8671,31811.0
2017-09-26 11:05:00,60.56,60.56,60.41,60.48,24210.0,57.848,57.848,57.7047,57.7716,24210.0
2017-09-26 11:10:00,60.49,60.49,60.44,60.47,16643.0,57.7811,57.7811,57.7334,57.762,16643.0
2017-09-26 11:15:00,60.47,60.53,60.46,60.52,27314.0,57.762,57.8194,57.7525,57.8098,27314.0
2017-09-26 11:20:00,60.53,60.56,60.5,60.51,12779.0,57.8194,57.848,57.7907,57.8003,12779.0
2017-09-26 11:25:00,60.54,60.54,60.37,60.47,48472.0,57.8289,57.8289,57.6665,57.762,48472.0
2017-09-26 11:30:00,60.44,60.53,60.42,60.51,12827.0,57.7334,57.8194,57.7143,57.8003,12827.0
2017-09-26 11:35:00,60.53,60.53,60.39,60.52,10702.0,57.8194,57.8194,57.6856,57.8098,10702.0
2017-09-26 11:40:00,60.52,60.54,60.47,60.54,11634.0,57.8098,57.8289,57.762,57.8289,11634.0
2017-09-26 11:45:00,60.54,60.55,60.5,60.54,14537.0,57.8289,57.8385,57.7907,57.8289,14537.0
2017-09-26 11:50:00,60.53,60.54,60.49,60.51,5250.0,57.8194,57.8289,57.7811,57.8003,5250.0
2017-09-26 11:55:00,60.47,60.58,60.47,60.56,13923.0,57.762,57.8671,57.762,57.848,13923.0
2017-09-26 12:00:00,60.56,60.65,60.54,60.65,13662.0,57.848,57.934,57.8289,57.934,13662.0
2017-09-26 12:05:00,60.65,60.7,60.62,60.63,24789.0,57.934,57.9817,57.9053,57.9149,24789.0
2017-09-26 12:10:00,60.63,60.64,60.62,60.62,3448.0,57.9149,57.9244,57.9053,57.9053,3448.0
2017-09-26 12:15:00,60.63,60.65,60.62,60.62,9151.0,57.9149,57.934,57.9053,57.9053,9151.0
2017-09-26 12:20:00,60.62,60.65,60.61,60.63,13738.0,57.9053,57.934,57.8958,57.9149,13738.0
2017-09-26 12:25:00,60.62,60.62,60.49,60.59,27935.0,57.9053,57.9053,57.7811,57.8767,27935.0
2017-09-26 12:30:00,60.57,60.66,60.5,60.5,18884.0,57.8576,57.9435,57.7907,57.7907,18884.0
2017-09-26 12:35:00,60.51,60.58,60.42,60.5,26157.0,57.8003,57.8671,57.7143,57.7907,26157.0
2017-09-26 12:40:00,60.51,60.51,60.44,60.48,8905.0,57.8003,57.8003,57.7334,57.7716,8905.0
2017-09-26 12:45:00,60.47,60.48,60.33,60.46,51481.0,57.762,57.7716,57.6283,57.7525,51481.0
2017-09-26 12:50:00,60.45,60.51,60.39,60.42,25698.0,57.7429,57.8003,57.6856,57.7143,25698.0
2017-09-26 12:55:00,60.41,60.47,60.39,60.42,7538.0,57.7047,57.762,57.6856,57.7143,7538.0
2017-09-26 13:00:00,60.41,60.47,60.37,60.43,14890.0,57.7047,57.762,57.6665,57.7238,14890.0
2017-09-26 13:05:00,60.42,60.49,60.36,60.48,17830.0,57.7143,57.7811,57.657,57.7716,17830.0
2017-09-26 13:10:00,60.45,60.59,60.42,60.56,27192.0,57.7429,57.8767,57.7143,57.848,27192.0
2017-09-26 13:15:00,60.6,60.67,60.6,60.66,48439.0,57.8862,57.9531,57.8862,57.9435,48439.0
2017-09-26 13:20:00,60.68,60.75,60.65,60.66,22854.0,57.9626,58.0295,57.934,57.9435,22854.0
2017-09-26 13:25:00,60.64,60.71,60.64,60.68,12165.0,57.9244,57.9913,57.9244,57.9626,12165.0
2017-09-26 13:30:00,60.68,60.8,60.68,60.73,25060.0,57.9626,58.0773,57.9626,58.0104,25060.0
2017-09-26 13:35:00,60.73,60.81,60.73,60.81,13319.0,58.0104,58.0868,58.0104,58.0868,13319.0
2017-09-26 13:40:00,60.82,60.84,60.78,60.83,9385.0,58.0964,58.1155,58.0582,58.1059,9385.0
2017-09-26 13:45:00,60.83,60.95,60.83,60.89,56184.0,58.1059,58.2205,58.1059,58.1632,56184.0
2017-09-26 13:50:00,60.89,61.03,60.89,61.01,63697.0,58.1632,58.297,58.1632,58.2779,63697.0
2017-09-26 13:55:00,61.03,61.09,61.01,61.07,38055.0,58.297,58.3543,58.2779,58.3352,38055.0
2017-09-26 14:00:00,61.05,61.11,60.92,60.95,45180.0,58.3161,58.3734,58.1919,58.2205,45180.0
2017-09-26 14:05:00,60.96,61.01,60.91,60.92,14113.0,58.2301,58.2779,58.1823,58.1919,14113.0
2017-09-26 14:10:00,60.9,60.91,60.86,60.86,5214.0,58.1728,58.1823,58.1346,58.1346,5214.0
2017-09-26 14:15:00,60.85,60.87,60.77,60.8,6251.0,58.125,58.1441,58.0486,58.0773,6251.0
2017-09-26 14:20:00,60.8,60.89,60.8,60.87,15587.0,58.0773,58.1632,58.0773,58.1441,15587.0
2017-09-26 14:25:00,60.9,60.9,60.83,60.84,7543.0,58.1728,58.1728,58.1059,58.1155,7543.0
2017-09-26 14:30:00,60.84,60.87,60.82,60.83,10888.0,58.1155,58.1441,58.0964,58.1059,10888.0
2017-09-26 14:35:00,60.84,60.85,60.77,60.8,5028.0,58.1155,58.125,58.0486,58.0773,5028.0
2017-09-26 14:40:00,60.77,60.78,60.73,60.73,17392.0,58.0486,58.0582,58.0104,58.0104,17392.0
2017-09-26 14:45:00,60.73,60.83,60.7,60.77,17747.0,58.0104,58.1059,57.9817,58.0486,17747.0
2017-09-26 14:50:00,60.81,60.86,60.77,60.85,11116.0,58.0868,58.1346,58.0486,58.125,11116.0
2017-09-26 14:55:00,60.86,60.91,60.8,60.81,14873.0,58.1346,58.1823,58.0773,58.0868,14873.0
2017-09-26 15:00:00,60.79,60.86,60.79,60.81,6144.0,58.0677,58.1346,58.0677,58.0868,6144.0
2017-09-26 15:05:00,60.8,60.86,60.78,60.86,7302.0,58.0773,58.1346,58.0582,58.1346,7302.0
2017-09-26 15:10:00,60.87,60.88,60.8,60.81,34167.0,58.1441,58.1537,58.0773,58.0868,34167.0
2017-09-26 15:15:00,60.82,60.86,60.82,60.82,12827.0,58.0964,58.1346,58.0964,58.0964,12827.0
2017-09-26 15:20:00,60.83,60.84,60.78,60.8,18719.0,58.1059,58.1155,58.0582,58.0773,18719.0
2017-09-26 15:25:00,60.79,60.82,60.75,60.82,10977.0,58.0677,58.0964,58.0295,58.0964,10977.0
2017-09-26 15:30:00,60.81,60.82,60.75,60.82,14430.0,58.0868,58.0964,58.0295,58.0964,14430.0
2017-09-26 15:35:00,60.86,60.94,60.86,60.93,28804.0,58.1346,58.211,58.1346,58.2014,28804.0
2017-09-26 15:40:00,60.9,60.91,60.82,60.85,21710.0,58.1728,58.1823,58.0964,58.125,21710.0
2017-09-26 15:45:00,60.84,60.87,60.78,60.79,43194.0,58.1155,58.1441,58.0582,58.0677,43194.0
2017-09-26 15:50:00,60.78,60.78,60.67,60.67,45401.0,58.0582,58.0582,57.9531,57.9531,45401.0
2017-09-26 15:55:00,60.68,60.68,60.44,60.47,110925.0,57.9626,57.9626,57.7334,57.762,110925.0
2017-09-27 09:30:00,61.72,62.0,61.58,61.9,397681.0,58.9561,59.2235,58.8223,59.128,397681.0
2017-09-27 09:35:00,61.9,62.11,61.9,62.02,195892.0,59.128,59.3286,59.128,59.2426,195892.0
2017-09-27 09:40:00,62.05,62.07,61.89,61.89,75422.0,59.2713,59.2904,59.1185,59.1185,75422.0
2017-09-27 09:45:00,61.89,61.96,61.62,61.65,68818.0,59.1185,59.1853,58.8605,58.8892,68818.0
2017-09-27 09:50:00,61.65,61.73,61.43,61.68,92416.0,58.8892,58.9656,58.6791,58.9179,92416.0
2017-09-27 09:55:00,61.68,61.69,61.59,61.65,54573.0,58.9179,58.9274,58.8319,58.8892,54573.0
2017-09-27 10:00:00,61.65,61.77,61.65,61.74,75456.0,58.8892,59.0038,58.8892,58.9752,75456.0
2017-09-27 10:05:00,61.74,61.74,61.56,61.69,46751.0,58.9752,58.9752,58.8032,58.9274,46751.0
2017-09-27 10:10:00,61.68,61.7,61.45,61.56,53728.0,58.9179,58.937,58.6982,58.8032,53728.0
2017-09-27 10:15:00,61.53,61.7,61.51,61.67,35100.0,58.7746,58.937,58.7555,58.9083,35100.0
2017-09-27 10:20:00,61.7,61.85,61.67,61.85,59326.0,58.937,59.0802,58.9083,59.0802,59326.0
2017-09-27 10:25:00,61.84,61.87,61.77,61.87,56216.0,59.0707,59.0994,59.0038,59.0994,56216.0
2017-09-27 10:30:00,61.88,61.89,61.6,61.62,64354.0,59.1089,59.1185,58.8414,58.8605,64354.0
2017-09-27 10:35:00,61.66,61.67,61.35,61.36,73357.0,58.8988,58.9083,58.6026,58.6122,73357.0
2017-09-27 10:40:00,61.34,61.46,61.24,61.45,101652.0,58.5931,58.7077,58.4976,58.6982,101652.0
2017-09-27 10:45:00,61.48,61.5,61.26,61.27,19590.0,58.7268,58.7459,58.5167,58.5262,19590.0
2017-09-27 10:50:00,61.29,61.4,61.15,61.19,67751.0,58.5453,58.6504,58.4116,58.4498,67751.0
2017-09-27 10:55:00,61.17,61.41,61.16,61.32,89879.0,58.4307,58.66,58.4211,58.574,89879.0
2017-09-27 11:00:00,61.32,61.44,61.29,61.35,23670.0,58.574,58.6886,58.5453,58.6026,23670.0
2017-09-27 11:05:00,61.35,61.44,61.32,61.39,41201.0,58.6026,58.6886,58.574,58.6408,41201.0
2017-09-27 11:10:00,61.39,61.54,61.32,61.54,34876.0,58.6408,58.7841,58.574,58.7841,34876.0
2017-09-27 11:15:00,61.53,61.68,61.52,61.62,57036.0,58.7746,58.9179,58.765,58.8605,57036.0
2017-09-27 11:20:00,61.58,61.66,61.56,61.6,17819.0,58.8223,58.8988,58.8032,58.8414,17819.0
2017-09-27 11:25:00,61.63,61.71,61.58,61.64,41914.0,58.8701,58.9465,58.8223,58.8797,41914.0
2017-09-27 11:30:00,61.64,61.65,61.47,61.48,19726.0,58.8797,58.8892,58.7173,58.7268,19726.0
2017-09-27 11:35:00,61.49,61.63,61.46,61.56,19156.0,58.7364,58.8701,58.7077,58.8032,19156.0
2017-09-27 11:40:00,61.56,61.63,61.54,61.63,7577.0,58.8032,58.8701,58.7841,58.8701,7577.0
2017-09-27 11:45:00,61.6,61.62,61.51,61.52,7502.0,58.8414,58.8605,58.7555,58.765,7502.0
2017-09-27 11:50:00,61.55,61.63,61.55,61.61,9538.0,58.7937,58.8701,58.7937,58.851,9538.0
2017-09-27 11:55:00,61.59,61.63,61.58,61.6,9378.0,58.8319,58.8701,58.8223,58.8414,9378.0
2017-09-27 12:00:00,61.6,61.6,61.48,61.48,24754.0,58.8414,58.8414,58.7268,58.7268,24754.0
2017-09-27 12:05:00,61.49,61.78,61.41,61.77,75670.0,58.7364,59.0134,58.66,59.0038,75670.0
2017-09-27 12:10:00,61.75,61.91,61.72,61.88,49096.0,58.9847,59.1376,58.9561,59.1089,49096.0
2017-09-27 12:15:00,61.87,61.92,61.83,61.88,70855.0,59.0994,59.1471,59.0611,59.1089,70855.0
2017-09-27 12:20:00,61.87,61.95,61.86,61.91,23846.0,59.0994,59.1758,59.0898,59.1376,23846.0
2017-09-27 12:25:00,61.89,62.0,61.88,61.95,37306.0,59.1185,59.2235,59.1089,59.1758,37306.0
2017-09-27 12:30:00,61.97,62.02,61.9,62.0,27108.0,59.1949,59.2426,59.128,59.2235,27108.0
2017-09-27 12:35:00,62.01,62.29,61.98,62.28,230761.0,59.2331,59.5005,59.2044,59.491,230761.0
2017-09-27 12:40:00,62.28,62.39,62.18,62.32,58679.0,59.491,59.5961,59.3955,59.5292,58679.0
2017-09-27 12:45:00,62.34,62.51,62.32,62.35,44043.0,59.5483,59.7107,59.5292,59.5579,44043.0
2017-09-27 12:50:00,62.34,62.47,62.31,62.45,34618.0,59.5483,59.6725,59.5196,59.6534,34618.0
2017-09-27 12:55:00,62.44,62.83,62.42,62.78,56617.0,59.6438,60.0164,59.6247,59.9686,56617.0
2017-09-27 13:00:00,62.81,63.2,62.8,63.04,174040.0,59.9973,60.3698,59.9877,60.217,174040.0
2017-09-27 13:05:00,63.04,63.24,63.02,63.22,30068.0,60.217,60.408,60.1979,60.3889,30068.0
2017-09-27 13:10:00,63.22,63.41,63.22,63.35,32204.0,60.3889,60.5704,60.3889,60.5131,32204.0
2017-09-27 13:15:00,63.35,63.35,63.11,63.14,23976.0,60.5131,60.5131,60.2838,60.3125,23976.0
2017-09-27 13:20:00,63.11,63.24,63.01,63.21,34091.0,60.2838,60.408,60.1883,60.3793,34091.0
2017-09-27 13:25:00,63.22,63.36,63.21,63.36,25713.0,60.3889,60.5226,60.3793,60.5226,25713.0
2017-09-27 13:30:00,63.31,63.5,63.28,63.46,48378.0,60.4749,60.6564,60.4462,60.6181,48378.0
2017-09-27 13:35:00,63.42,63.52,63.4,63.49,27942.0,60.5799,60.6755,60.5608,60.6468,27942.0
2017-09-27 13:40:00,63.52,63.79,63.52,63.73,47389.0,60.6755,60.9334,60.6755,60.8761,47389.0
2017-09-27 13:45:00,63.71,63.89,63.71,63.86,24733.0,60.857,61.0289,60.857,61.0002,24733.0
2017-09-27 13:50:00,63.84,64.17,63.82,64.15,36040.0,60.9811,61.2964,60.962,61.2772,36040.0
2017-09-27 13:55:00,64.16,64.43,64.14,64.39,46921.0,61.2868,61.5447,61.2677,61.5065,46921.0
2017-09-27 14:00:00,64.42,64.44,64.24,64.38,100106.0,61.5352,61.5543,61.3632,61.4969,100106.0
2017-09-27 14:05:00,64.39,64.49,64.04,64.11,87151.0,61.5065,61.602,61.1722,61.239,87151.0
2017-09-27 14:10:00,64.08,64.13,63.95,64.04,71269.0,61.2104,61.2581,61.0862,61.1722,71269.0
2017-09-27 14:15:00,64.02,64.06,63.88,63.92,53366.0,61.1531,61.1913,61.0193,61.0575,53366.0
2017-09-27 14:20:00,63.95,64.03,63.88,64.02,36487.0,61.0862,61.1626,61.0193,61.1531,36487.0
2017-09-27 14:25:00,64.0,64.15,64.0,64.11,23888.0,61.134,61.2772,61.134,61.239,23888.0
2017-09-27 14:30:00,64.13,64.23,64.02,64.09,32107.0,61.2581,61.3537,61.1531,61.2199,32107.0
2017-09-27 14:35:00,64.06,64.29,64.0,64.29,36896.0,61.1913,61.411,61.134,61.411,36896.0
2017-09-27 14:40:00,64.27,64.31,64.2,64.23,24650.0,61.3919,61.4301,61.325,61.3537,24650.0
2017-09-27 14:45:00,64.2,64.23,64.12,64.12,33705.0,61.325,61.3537,61.2486,61.2486,33705.0
2017-09-27 14:50:00,64.12,64.16,64.04,64.12,17810.0,61.2486,61.2868,61.1722,61.2486,17810.0
2017-09-27 14:55:00,64.12,64.24,64.12,64.19,14565.0,61.2486,61.3632,61.2486,61.3155,14565.0
2017-09-27 15:00:00,64.2,64.44,64.18,64.43,45445.0,61.325,61.5543,61.3059,61.5447,45445.0
2017-09-27 15:05:00,64.43,64.53,64.41,64.43,97178.0,61.5447,61.6402,61.5256,61.5447,97178.0
2017-09-27 15:10:00,64.41,64.43,64.18,64.18,53571.0,61.5256,61.5447,61.3059,61.3059,53571.0
2017-09-27 15:15:00,64.19,64.28,64.12,64.28,19738.0,61.3155,61.4014,61.2486,61.4014,19738.0
2017-09-27 15:20:00,64.26,64.37,64.26,64.26,12245.0,61.3823,61.4874,61.3823,61.3823,12245.0
2017-09-27 15:25:00,64.23,64.25,64.12,64.2,21314.0,61.3537,61.3728,61.2486,61.325,21314.0
2017-09-27 15:30:00,64.21,64.41,64.13,64.39,24919.0,61.3346,61.5256,61.2581,61.5065,24919.0
2017-09-27 15:35:00,64.38,64.45,64.38,64.41,29175.0,61.4969,61.5638,61.4969,61.5256,29175.0
2017-09-27 15:40:00,64.43,64.43,64.16,64.16,32951.0,61.5447,61.5447,61.2868,61.2868,32951.0
2017-09-27 15:45:00,64.19,64.19,63.98,63.98,78042.0,61.3155,61.3155,61.1149,61.1149,78042.0
2017-09-27 15:50:00,64.0,64.16,63.94,64.07,88912.0,61.134,61.2868,61.0767,61.2008,88912.0
2017-09-27 15:55:00,64.07,64.18,63.94,64.05,122011.0,61.2008,61.3059,61.0767,61.1817,122011.0
2017-09-28 09:30:00,63.77,63.92,63.63,63.8,230372.0,60.9143,61.0575,60.7805,60.9429,230372.0
2017-09-28 09:35:00,63.78,63.9,63.6,63.63,124877.0,60.9238,61.0384,60.7519,60.7805,124877.0
2017-09-28 09:40:00,63.6,63.72,63.56,63.61,81475.0,60.7519,60.8665,60.7137,60.7614,81475.0
2017-09-28 09:45:00,63.61,63.82,63.51,63.77,81072.0,60.7614,60.962,60.6659,60.9143,81072.0
2017-09-28 09:50:00,63.78,63.83,63.57,63.62,81687.0,60.9238,60.9716,60.7232,60.771,81687.0
2017-09-28 09:55:00,63.58,63.58,63.4,63.54,110376.0,60.7328,60.7328,60.5608,60.6946,110376.0
2017-09-28 10:00:00,63.55,63.72,63.54,63.64,49142.0,60.7041,60.8665,60.6946,60.7901,49142.0
2017-09-28 10:05:00,63.6,63.6,63.46,63.49,27364.0,60.7519,60.7519,60.6181,60.6468,27364.0
2017-09-28 10:10:00,63.5,63.5,63.33,63.4,71889.0,60.6564,60.6564,60.494,60.5608,71889.0
2017-09-28 10:15:00,63.35,63.38,63.23,63.34,29159.0,60.5131,60.5417,60.3984,60.5035,29159.0
2017-09-28 10:20:00,63.35,63.5,63.34,63.41,36174.0,60.5131,60.6564,60.5035,60.5704,36174.0
2017-09-28 10:25:00,63.44,63.63,63.44,63.61,61343.0,60.599,60.7805,60.599,60.7614,61343.0
2017-09-28 10:30:00,63.54,63.54,63.18,63.18,66008.0,60.6946,60.6946,60.3507,60.3507,66008.0
2017-09-28 10:35:00,63.2,63.51,63.17,63.51,63815.0,60.3698,60.6659,60.3411,60.6659,63815.0
2017-09-28 10:40:00,63.51,63.83,63.5,63.83,91486.0,60.6659,60.9716,60.6564,60.9716,91486.0
2017-09-28 10:45:00,63.83,63.84,63.68,63.78,88289.0,60.9716,60.9811,60.8283,60.9238,88289.0
2017-09-28 10:50:00,63.79,63.84,63.65,63.69,63311.0,60.9334,60.9811,60.7996,60.8378,63311.0
2017-09-28 10:55:00,63.67,63.68,63.43,63.61,68848.0,60.8187,60.8283,60.5895,60.7614,68848.0
2017-09-28 11:00:00,63.63,63.63,63.43,63.44,27048.0,60.7805,60.7805,60.5895,60.599,27048.0
2017-09-28 11:05:00,63.47,63.85,63.47,63.7,53751.0,60.6277,60.9907,60.6277,60.8474,53751.0
2017-09-28 11:10:00,63.7,63.77,63.7,63.7,13740.0,60.8474,60.9143,60.8474,60.8474,13740.0
2017-09-28 11:15:00,63.73,63.74,63.57,63.63,28364.0,60.8761,60.8856,60.7232,60.7805,28364.0
2017-09-28 11:20:00,63.63,63.73,63.59,63.65,37863.0,60.7805,60.8761,60.7423,60.7996,37863.0
2017-09-28 11:25:00,63.67,63.8,63.66,63.8,44466.0,60.8187,60.9429,60.8092,60.9429,44466.0
2017-09-28 11:30:00,63.84,63.95,63.78,63.89,107620.0,60.9811,61.0862,60.9238,61.0289,107620.0
2017-09-28 11:35:00,63.81,63.92,63.81,63.91,26621.0,60.9525,61.0575,60.9525,61.048,26621.0
2017-09-28 11:40:00,63.92,63.95,63.79,63.79,44387.0,61.0575,61.0862,60.9334,60.9334,44387.0
2017-09-28 11:45:00,63.82,63.84,63.78,63.81,15001.0,60.962,60.9811,60.9238,60.9525,15001.0
2017-09-28 11:50:00,63.83,63.98,63.8,63.94,32859.0,60.9716,61.1149,60.9429,61.0767,32859.0
2017-09-28 11:55:00,63.93,63.98,63.57,63.94,83076.0,61.0671,61.1149,60.7232,61.0767,83076.0
2017-09-28 12:00:00,63.98,64.02,63.89,63.99,29939.0,61.1149,61.1531,61.0289,61.1244,29939.0
2017-09-28 12:05:00,63.96,64.15,63.96,64.08,53676.0,61.0958,61.2772,61.0958,61.2104,53676.0
2017-09-28 12:10:00,64.09,64.24,64.09,64.21,29692.0,61.2199,61.3632,61.2199,61.3346,29692.0
2017-09-28 12:15:00,64.22,64.4,64.2,64.36,77270.0,61.3441,61.5161,61.325,61.4778,77270.0
2017-09-28 12:20:00,64.36,64.37,64.19,64.25,34843.0,61.4778,61.4874,61.3155,61.3728,34843.0
2017-09-28 12:25:00,64.24,64.33,64.24,64.28,21511.0,61.3632,61.4492,61.3632,61.4014,21511.0
2017-09-28 12:30:00,64.3,64.36,64.22,64.27,15678.0,61.4205,61.4778,61.3441,61.3919,15678.0
2017-09-28 12:35:00,64.27,64.28,64.22,64.25,18212.0,61.3919,61.4014,61.3441,61.3728,18212.0
2017-09-28 12:40:00,64.24,64.28,64.22,64.27,32940.0,61.3632,61.4014,61.3441,61.3919,32940.0
2017-09-28 12:45:00,64.28,64.32,64.24,64.27,21026.0,61.4014,61.4396,61.3632,61.3919,21026.0
2017-09-28 12:50:00,64.26,64.34,64.26,64.34,16667.0,61.3823,61.4587,61.3823,61.4587,16667.0
2017-09-28 12:55:00,64.35,64.54,64.34,64.49,68397.0,61.4683,61.6498,61.4587,61.602,68397.0
2017-09-28 13:00:00,64.46,64.48,64.34,64.41,23978.0,61.5734,61.5925,61.4587,61.5256,23978.0
2017-09-28 13:05:00,64.42,64.45,64.35,64.39,17528.0,61.5352,61.5638,61.4683,61.5065,17528.0
2017-09-28 13:10:00,64.36,64.46,64.36,64.44,19329.0,61.4778,61.5734,61.4778,61.5543,19329.0
2017-09-28 13:15:00,64.46,64.46,64.43,64.44,8030.0,61.5734,61.5734,61.5447,61.5543,8030.0
2017-09-28 13:20:00,64.45,64.47,64.43,64.44,2180.0,61.5638,61.5829,61.5447,61.5543,2180.0
2017-09-28 13:25:00,64.44,64.46,64.31,64.31,38559.0,61.5543,61.5734,61.4301,61.4301,38559.0
2017-09-28 13:30:00,64.31,64.49,64.26,64.49,14756.0,61.4301,61.602,61.3823,61.602,14756.0
2017-09-28 13:35:00,64.48,64.5,64.42,64.43,6743.0,61.5925,61.6116,61.5352,61.5447,6743.0
2017-09-28 13:40:00,64.43,64.47,64.36,64.39,25648.0,61.5447,61.5829,61.4778,61.5065,25648.0
2017-09-28 13:45:00,64.38,64.62,64.38,64.62,32596.0,61.4969,61.7262,61.4969,61.7262,32596.0
2017-09-28 13:50:00,64.6,64.63,64.57,64.61,12287.0,61.7071,61.7358,61.6784,61.7166,12287.0
2017-09-28 13:55:00,64.62,64.65,64.59,64.6,21117.0,61.7262,61.7549,61.6975,61.7071,21117.0
2017-09-28 14:00:00,64.62,64.67,64.6,64.64,26062.0,61.7262,61.774,61.7071,61.7453,26062.0
2017-09-28 14:05:00,64.65,64.68,64.63,64.66,11076.0,61.7549,61.7835,61.7358,61.7644,11076.0
2017-09-28 14:10:00,64.66,64.66,64.61,64.62,7039.0,61.7644,61.7644,61.7166,61.7262,7039.0
2017-09-28 14:15:00,64.63,64.63,64.53,64.54,13154.0,61.7358,61.7358,61.6402,61.6498,13154.0
2017-09-28 14:20:00,64.52,64.57,64.46,64.48,50177.0,61.6307,61.6784,61.5734,61.5925,50177.0
2017-09-28 14:25:00,64.49,64.57,64.45,64.45,29622.0,61.602,61.6784,61.5638,61.5638,29622.0
2017-09-28 14:30:00,64.47,64.49,64.4,64.47,15447.0,61.5829,61.602,61.5161,61.5829,15447.0
2017-09-28 14:35:00,64.44,64.44,64.26,64.32,33993.0,61.5543,61.5543,61.3823,61.4396,33993.0
2017-09-28 14:40:00,64.34,64.44,64.34,64.44,20371.0,61.4587,61.5543,61.4587,61.5543,20371.0
2017-09-28 14:45:00,64.39,64.41,64.26,64.35,14452.0,61.5065,61.5256,61.3823,61.4683,14452.0
2017-09-28 14:50:00,64.35,64.45,64.34,64.44,9100.0,61.4683,61.5638,61.4587,61.5543,9100.0
2017-09-28 14:55:00,64.43,64.44,64.32,64.32,35940.0,61.5447,61.5543,61.4396,61.4396,35940.0
2017-09-28 15:00:00,64.34,64.54,64.28,64.53,34566.0,61.4587,61.6498,61.4014,61.6402,34566.0
2017-09-28 15:05:00,64.55,64.74,64.55,64.74,26102.0,61.6593,61.8408,61.6593,61.8408,26102.0
2017-09-28 15:10:00,64.75,64.81,64.68,64.7,101534.0,61.8504,61.9077,61.7835,61.8026,101534.0
2017-09-28 15:15:00,64.7,64.73,64.6,64.6,28250.0,61.8026,61.8313,61.7071,61.7071,28250.0
2017-09-28 15:20:00,64.6,64.6,64.38,64.38,36315.0,61.7071,61.7071,61.4969,61.4969,36315.0
2017-09-28 15:25:00,64.41,64.42,64.29,64.3,28176.0,61.5256,61.5352,61.411,61.4205,28176.0
2017-09-28 15:30:00,64.29,64.4,64.27,64.4,37868.0,61.411,61.5161,61.3919,61.5161,37868.0
2017-09-28 15:35:00,64.36,64.36,64.24,64.31,35875.0,61.4778,61.4778,61.3632,61.4301,35875.0
2017-09-28 15:40:00,64.32,64.41,64.31,64.4,35225.0,61.4396,61.5256,61.4301,61.5161,35225.0
2017-09-28 15:45:00,64.42,64.51,64.36,64.5,28837.0,61.5352,61.6211,61.4778,61.6116,28837.0
2017-09-28 15:50:00,64.52,64.67,64.52,64.63,52185.0,61.6307,61.774,61.6307,61.7358,52185.0
2017-09-28 15:55:00,64.63,64.68,64.5,64.55,107802.0,61.7358,61.7835,61.6116,61.6593,107802.0
2017-09-29 09:30:00,64.61,64.9,64.36,64.9,204531.0,61.7166,61.9937,61.4778,61.9937,204531.0
2017-09-29 09:35:00,64.91,65.0,64.63,64.64,152117.0,62.0032,62.0892,61.7358,61.7453,152117.0
2017-09-29 09:40:00,64.65,64.8,64.56,64.76,89858.0,61.7549,61.8981,61.6689,61.8599,89858.0
2017-09-29 09:45:00,64.8,64.88,64.67,64.71,40969.0,61.8981,61.9746,61.774,61.8122,40969.0
2017-09-29 09:50:00,64.73,64.75,64.55,64.61,73983.0,61.8313,61.8504,61.6593,61.7166,73983.0
2017-09-29 09:55:00,64.58,64.8,64.56,64.8,40726.0,61.688,61.8981,61.6689,61.8981,40726.0
2017-09-29 10:00:00,64.8,64.96,64.73,64.93,83320.0,61.8981,62.051,61.8313,62.0223,83320.0
2017-09-29 10:05:00,64.89,64.98,64.78,64.88,82993.0,61.9841,62.0701,61.879,61.9746,82993.0
2017-09-29 10:10:00,64.87,65.03,64.74,64.82,127503.0,61.965,62.1178,61.8408,61.9172,127503.0
2017-09-29 10:15:00,64.81,64.92,64.69,64.74,38600.0,61.9077,62.0128,61.7931,61.8408,38600.0
2017-09-29 10:20:00,64.74,64.79,64.67,64.68,15392.0,61.8408,61.8886,61.774,61.7835,15392.0
2017-09-29 10:25:00,64.65,64.7,64.58,64.68,32914.0,61.7549,61.8026,61.688,61.7835,32914.0
2017-09-29 10:30:00,64.68,64.79,64.68,64.7,24999.0,61.7835,61.8886,61.7835,61.8026,24999.0
2017-09-29 10:35:00,64.73,64.78,64.6,64.77,58413.0,61.8313,61.879,61.7071,61.8695,58413.0
2017-09-29 10:40:00,64.78,64.8,64.63,64.77,21564.0,61.879,61.8981,61.7358,61.8695,21564.0
2017-09-29 10:45:00,64.78,64.8,64.69,64.75,12057.0,61.879,61.8981,61.7931,61.8504,12057.0
2017-09-29 10:50:00,64.74,64.98,64.68,64.96,34533.0,61.8408,62.0701,61.7835,62.051,34533.0
2017-09-29 10:55:00,64.98,65.0,64.88,64.94,15023.0,62.0701,62.0892,61.9746,62.0319,15023.0
2017-09-29 11:00:00,64.91,64.95,64.85,64.92,39729.0,62.0032,62.0414,61.9459,62.0128,39729.0
2017-09-29 11:05:00,64.93,65.07,64.92,64.97,28642.0,62.0223,62.156,62.0128,62.0605,28642.0
2017-09-29 11:10:00,64.96,65.07,64.95,65.03,16902.0,62.051,62.156,62.0414,62.1178,16902.0
2017-09-29 11:15:00,65.01,65.08,64.99,65.05,18510.0,62.0987,62.1656,62.0796,62.1369,18510.0
2017-09-29 11:20:00,65.06,65.15,64.96,64.98,67519.0,62.1465,62.2325,62.051,62.0701,67519.0
2017-09-29 11:25:00,64.99,65.08,64.94,65.03,22299.0,62.0796,62.1656,62.0319,62.1178,22299.0
2017-09-29 11:30:00,65.02,65.15,65.02,65.09,23069.0,62.1083,62.2325,62.1083,62.1752,23069.0
2017-09-29 11:35:00,65.08,65.13,65.0,65.01,22624.0,62.1656,62.2134,62.0892,62.0987,22624.0
2017-09-29 11:40:00,65.01,65.02,64.89,64.89,27869.0,62.0987,62.1083,61.9841,61.9841,27869.0
2017-09-29 11:45:00,64.89,64.96,64.89,64.94,12250.0,61.9841,62.051,61.9841,62.0319,12250.0
2017-09-29 11:50:00,64.92,65.06,64.9,65.05,28839.0,62.0128,62.1465,61.9937,62.1369,28839.0
2017-09-29 11:55:00,65.02,65.08,64.95,65.08,33373.0,62.1083,62.1656,62.0414,62.1656,33373.0
2017-09-29 12:00:00,65.08,65.17,65.02,65.16,19802.0,62.1656,62.2516,62.1083,62.242,19802.0
2017-09-29 12:05:00,65.15,65.17,65.07,65.12,8517.0,62.2325,62.2516,62.156,62.2038,8517.0
2017-09-29 12:10:00,65.13,65.15,65.05,65.08,7575.0,62.2134,62.2325,62.1369,62.1656,7575.0
2017-09-29 12:15:00,65.14,65.21,65.14,65.2,22112.0,62.2229,62.2898,62.2229,62.2802,22112.0
2017-09-29 12:20:00,65.21,65.27,65.21,65.26,32841.0,62.2898,62.3471,62.2898,62.3375,32841.0
2017-09-29 12:25:00,65.27,65.28,65.21,65.22,13635.0,62.3471,62.3566,62.2898,62.2993,13635.0
2017-09-29 12:30:00,65.22,65.25,65.13,65.25,32631.0,62.2993,62.328,62.2134,62.328,32631.0
2017-09-29 12:35:00,65.27,65.3,65.14,65.2,29976.0,62.3471,62.3757,62.2229,62.2802,29976.0
2017-09-29 12:40:00,65.2,65.2,65.1,65.1,10491.0,62.2802,62.2802,62.1847,62.1847,10491.0
2017-09-29 12:45:00,65.09,65.11,65.01,65.05,14545.0,62.1752,62.1943,62.0987,62.1369,14545.0
2017-09-29 12:50:00,65.05,65.05,64.96,64.97,8844.0,62.1369,62.1369,62.051,62.0605,8844.0
2017-09-29 12:55:00,64.98,65.05,64.98,65.04,8662.0,62.0701,62.1369,62.0701,62.1274,8662.0
2017-09-29 13:00:00,65.04,65.04,64.97,65.01,11499.0,62.1274,62.1274,62.0605,62.0987,11499.0
2017-09-29 13:05:00,65.0,65.04,65.0,65.02,12639.0,62.0892,62.1274,62.0892,62.1083,12639.0
2017-09-29 13:10:00,65.02,65.03,64.94,64.94,15547.0,62.1083,62.1178,62.0319,62.0319,15547.0
2017-09-29 13:15:00,64.93,64.95,64.89,64.95,19357.0,62.0223,62.0414,61.9841,62.0414,19357.0
2017-09-29 13:20:00,64.95,65.0,64.94,64.94,10189.0,62.0414,62.0892,62.0319,62.0319,10189.0
2017-09-29 13:25:00,64.93,64.98,64.91,64.95,12184.0,62.0223,62.0701,62.0032,62.0414,12184.0
2017-09-29 13:30:00,64.95,65.04,64.92,64.99,15626.0,62.0414,62.1274,62.0128,62.0796,15626.0
2017-09-29 13:35:00,64.99,65.03,64.98,65.02,10920.0,62.0796,62.1178,62.0701,62.1083,10920.0
2017-09-29 13:40:00,65.02,65.05,64.95,64.95,10259.0,62.1083,62.1369,62.0414,62.0414,10259.0
2017-09-29 13:45:00,64.97,64.97,64.83,64.83,34591.0,62.0605,62.0605,61.9268,61.9268,34591.0
2017-09-29 13:50:00,64.85,64.92,64.81,64.89,26501.0,61.9459,62.0128,61.9077,61.9841,26501.0
2017-09-29 13:55:00,64.9,64.93,64.83,64.92,19747.0,61.9937,62.0223,61.9268,62.0128,19747.0
2017-09-29 14:00:00,64.92,64.92,64.82,64.82,4833.0,62.0128,62.0128,61.9172,61.9172,4833.0
2017-09-29 14:05:00,64.82,64.83,64.78,64.83,21580.0,61.9172,61.9268,61.879,61.9268,21580.0
2017-09-29 14:10:00,64.86,64.92,64.83,64.92,13877.0,61.9555,62.0128,61.9268,62.0128,13877.0
2017-09-29 14:15:00,64.92,65.02,64.91,64.95,21198.0,62.0128,62.1083,62.0032,62.0414,21198.0
2017-09-29 14:20:00,64.94,65.01,64.94,65.0,10824.0,62.0319,62.0987,62.0319,62.0892,10824.0
2017-09-29 14:25:00,65.0,65.06,64.93,65.05,24779.0,62.0892,62.1465,62.0223,62.1369,24779.0
2017-09-29 14:30:00,65.04,65.06,64.98,65.05,26472.0,62.1274,62.1465,62.0701,62.1369,26472.0
2017-09-29 14:35:00,65.07,65.07,64.97,65.03,59870.0,62.156,62.156,62.0605,62.1178,59870.0
2017-09-29 14:40:00,65.03,65.03,64.89,64.91,24287.0,62.1178,62.1178,61.9841,62.0032,24287.0
2017-09-29 14:45:00,64.9,65.0,64.87,64.91,32771.0,61.9937,62.0892,61.965,62.0032,32771.0
2017-09-29 14:50:00,64.92,65.05,64.89,65.05,20404.0,62.0128,62.1369,61.9841,62.1369,20404.0
2017-09-29 14:55:00,65.03,65.05,64.98,64.98,13218.0,62.1178,62.1369,62.0701,62.0701,13218.0
2017-09-29 15:00:00,64.97,65.05,64.95,65.03,21659.0,62.0605,62.1369,62.0414,62.1178,21659.0
2017-09-29 15:05:00,65.02,65.04,64.99,64.99,22557.0,62.1083,62.1274,62.0796,62.0796,22557.0
2017-09-29 15:10:00,64.99,65.03,64.98,65.01,20773.0,62.0796,62.1178,62.0701,62.0987,20773.0
2017-09-29 15:15:00,65.03,65.03,64.98,65.03,34242.0,62.1178,62.1178,62.0701,62.1178,34242.0
2017-09-29 15:20:00,65.02,65.04,64.94,64.95,15031.0,62.1083,62.1274,62.0319,62.0414,15031.0
2017-09-29 15:25:00,64.93,64.93,64.78,64.78,78945.0,62.0223,62.0223,61.879,61.879,78945.0
2017-09-29 15:30:00,64.77,64.88,64.74,64.88,71446.0,61.8695,61.9746,61.8408,61.9746,71446.0
2017-09-29 15:35:00,64.87,64.89,64.67,64.76,73447.0,61.965,61.9841,61.774,61.8599,73447.0
2017-09-29 15:40:00,64.74,64.88,64.74,64.85,41250.0,61.8408,61.9746,61.8408,61.9459,41250.0
2017-09-29 15:45:00,64.87,64.96,64.85,64.86,33666.0,61.965,62.051,61.9459,61.9555,33666.0
2017-09-29 15:50:00,64.87,64.98,64.87,64.88,50727.0,61.965,62.0701,61.965,61.9746,50727.0
2017-09-29 15:55:00,64.92,65.07,64.87,64.92,156518.0,62.0128,62.156,61.965,62.0128,156518.0
2017-10-02 09:30:00,65.15,65.26,65.1,65.18,111273.0,62.2325,62.3375,62.1847,62.2611,111273.0
2017-10-02 09:35:00,65.22,65.25,64.85,65.2,141426.0,62.2993,62.328,61.9459,62.2802,141426.0
2017-10-02 09:40:00,65.23,65.27,65.1,65.26,48025.0,62.3089,62.3471,62.1847,62.3375,48025.0
2017-10-02 09:45:00,65.3,65.43,65.27,65.35,88554.0,62.3757,62.4999,62.3471,62.4235,88554.0
2017-10-02 09:50:00,65.34,65.5,65.28,65.48,72606.0,62.414,62.5668,62.3566,62.5477,72606.0
2017-10-02 09:55:00,65.49,65.8,65.48,65.75,96968.0,62.5572,62.8534,62.5477,62.8056,96968.0
2017-10-02 10:00:00,65.79,66.12,65.71,66.02,136315.0,62.8438,63.159,62.7674,63.0635,136315.0
2017-10-02 10:05:00,66.05,66.13,65.99,66.08,75681.0,63.0922,63.1686,63.0348,63.1208,75681.0
2017-10-02 10:10:00,66.05,66.27,65.95,66.17,77304.0,63.0922,63.3023,62.9966,63.2068,77304.0
2017-10-02 10:15:00,66.22,66.24,66.03,66.03,35935.0,63.2545,63.2737,63.0731,63.0731,35935.0
2017-10-02 10:20:00,66.05,66.13,65.95,65.98,45847.0,63.0922,63.1686,62.9966,63.0253,45847.0
2017-10-02 10:25:00,66.03,66.05,65.9,66.01,48408.0,63.0731,63.0922,62.9489,63.054,48408.0
2017-10-02 10:30:00,66.0,66.15,65.99,65.99,46190.0,63.0444,63.1877,63.0348,63.0348,46190.0
2017-10-02 10:35:00,66.02,66.13,65.91,66.13,26213.0,63.0635,63.1686,62.9584,63.1686,26213.0
2017-10-02 10:40:00,66.11,66.11,65.81,65.9,87377.0,63.1495,63.1495,62.8629,62.9489,87377.0
2017-10-02 10:45:00,65.89,66.08,65.86,65.97,18821.0,62.9393,63.1208,62.9107,63.0157,18821.0
2017-10-02 10:50:00,65.94,65.94,65.72,65.72,24804.0,62.9871,62.9871,62.7769,62.7769,24804.0
2017-10-02 10:55:00,65.74,65.76,65.52,65.6,36797.0,62.796,62.8151,62.5859,62.6623,36797.0
2017-10-02 11:00:00,65.58,65.76,65.57,65.67,25413.0,62.6432,62.8151,62.6337,62.7292,25413.0
2017-10-02 11:05:00,65.64,65.75,65.64,65.65,39786.0,62.7005,62.8056,62.7005,62.7101,39786.0
2017-10-02 11:10:00,65.65,65.72,65.61,65.68,19035.0,62.7101,62.7769,62.6719,62.7387,19035.0
2017-10-02 11:15:00,65.69,65.69,65.41,65.5,36088.0,62.7483,62.7483,62.4808,62.5668,36088.0
2017-10-02 11:20:00,65.48,65.52,65.38,65.49,40872.0,62.5477,62.5859,62.4522,62.5572,40872.0
2017-10-02 11:25:00,65.48,65.51,65.41,65.5,17502.0,62.5477,62.5763,62.4808,62.5668,17502.0
2017-10-02 11:30:00,65.48,65.78,65.48,65.75,31471.0,62.5477,62.8343,62.5477,62.8056,31471.0
2017-10-02 11:35:00,65.76,65.94,65.75,65.88,62393.0,62.8151,62.9871,62.8056,62.9298,62393.0
2017-10-02 11:40:00,65.88,65.96,65.8,65.88,43698.0,62.9298,63.0062,62.8534,62.9298,43698.0
2017-10-02 11:45:00,65.89,66.02,65.86,65.88,39041.0,62.9393,63.0635,62.9107,62.9298,39041.0
2017-10-02 11:50:00,65.89,65.96,65.88,65.94,26618.0,62.9393,63.0062,62.9298,62.9871,26618.0
2017-10-02 11:55:00,65.92,65.92,65.69,65.72,25855.0,62.968,62.968,62.7483,62.7769,25855.0
2017-10-02 12:00:00,65.68,65.68,65.5,65.56,31155.0,62.7387,62.7387,62.5668,62.6241,31155.0
2017-10-02 12:05:00,65.57,65.74,65.49,65.73,41777.0,62.6337,62.796,62.5572,62.7865,41777.0
2017-10-02 12:10:00,65.74,65.85,65.66,65.79,23623.0,62.796,62.9011,62.7196,62.8438,23623.0
2017-10-02 12:15:00,65.8,66.05,65.8,66.04,47100.0,62.8534,63.0922,62.8534,63.0826,47100.0
2017-10-02 12:20:00,66.05,66.15,66.03,66.07,37511.0,63.0922,63.1877,63.0731,63.1113,37511.0
2017-10-02 12:25:00,66.07,66.11,66.03,66.11,13720.0,63.1113,63.1495,63.0731,63.1495,13720.0
2017-10-02 12:30:00,66.09,66.2,66.09,66.19,19638.0,63.1304,63.2354,63.1304,63.2259,19638.0
2017-10-02 12:35:00,66.18,66.19,66.06,66.12,20581.0,63.2163,63.2259,63.1017,63.159,20581.0
2017-10-02 12:40:00,66.17,66.22,66.1,66.16,26922.0,63.2068,63.2545,63.1399,63.1972,26922.0
2017-10-02 12:45:00,66.2,66.29,66.16,66.28,44811.0,63.2354,63.3214,63.1972,63.3119,44811.0
2017-10-02 12:50:00,66.28,66.36,66.2,66.36,35075.0,63.3119,63.3883,63.2354,63.3883,35075.0
2017-10-02 12:55:00,66.36,66.46,66.32,66.44,51421.0,63.3883,63.4838,63.3501,63.4647,51421.0
2017-10-02 13:00:00,66.44,66.63,66.37,66.6,46013.0,63.4647,63.6462,63.3978,63.6175,46013.0
2017-10-02 13:05:00,66.61,66.66,66.51,66.54,15370.0,63.6271,63.6748,63.5316,63.5602,15370.0
2017-10-02 13:10:00,66.56,66.57,66.44,66.52,9146.0,63.5793,63.5889,63.4647,63.5411,9146.0
2017-10-02 13:15:00,66.52,66.59,66.48,66.59,7857.0,63.5411,63.608,63.5029,63.608,7857.0
2017-10-02 13:20:00,66.6,66.61,66.36,66.37,15207.0,63.6175,63.6271,63.3883,63.3978,15207.0
2017-10-02 13:25:00,66.35,66.36,66.25,66.33,11228.0,63.3787,63.3883,63.2832,63.3596,11228.0
2017-10-02 13:30:00,66.39,66.43,66.28,66.36,9369.0,63.4169,63.4551,63.3119,63.3883,9369.0
2017-10-02 13:35:00,66.36,66.45,66.29,66.43,6117.0,63.3883,63.4742,63.3214,63.4551,6117.0
2017-10-02 13:40:00,66.44,66.52,66.42,66.52,11598.0,63.4647,63.5411,63.4456,63.5411,11598.0
2017-10-02 13:45:00,66.55,66.6,66.52,66.55,23897.0,63.5698,63.6175,63.5411,63.5698,23897.0
2017-10-02 13:50:00,66.54,66.55,66.49,66.51,6354.0,63.5602,63.5698,63.5125,63.5316,6354.0
2017-10-02 13:55:00,66.5,66.81,66.5,66.76,24369.0,63.522,63.8181,63.522,63.7704,24369.0
2017-10-02 14:00:00,66.81,66.82,66.68,66.81,9101.0,63.8181,63.8277,63.694,63.8181,9101.0
2017-10-02 14:05:00,66.77,66.77,66.69,66.72,19342.0,63.7799,63.7799,63.7035,63.7322,19342.0
2017-10-02 14:10:00,66.71,66.73,66.6,66.64,23355.0,63.7226,63.7417,63.6175,63.6557,23355.0
2017-10-02 14:15:00,66.66,66.68,66.57,66.68,9923.0,63.6748,63.694,63.5889,63.694,9923.0
2017-10-02 14:20:00,66.68,66.7,66.64,66.66,16830.0,63.694,63.7131,63.6557,63.6748,16830.0
2017-10-02 14:25:00,66.6,66.68,66.6,66.67,13388.0,63.6175,63.694,63.6175,63.6844,13388.0
2017-10-02 14:30:00,66.67,66.69,66.58,66.63,22343.0,63.6844,63.7035,63.5984,63.6462,22343.0
2017-10-02 14:35:00,66.64,66.71,66.62,66.7,2999.0,63.6557,63.7226,63.6366,63.7131,2999.0
2017-10-02 14:40:00,66.67,66.73,66.63,66.69,20194.0,63.6844,63.7417,63.6462,63.7035,20194.0
2017-10-02 14:45:00,66.65,66.68,66.55,66.64,43236.0,63.6653,63.694,63.5698,63.6557,43236.0
2017-10-02 14:50:00,66.67,66.77,66.67,66.69,21320.0,63.6844,63.7799,63.6844,63.7035,21320.0
2017-10-02 14:55:00,66.68,66.73,66.65,66.67,33520.0,63.694,63.7417,63.6653,63.6844,33520.0
2017-10-02 15:00:00,66.68,66.74,66.6,66.72,34991.0,63.694,63.7513,63.6175,63.7322,34991.0
2017-10-02 15:05:00,66.73,66.84,66.7,66.82,70375.0,63.7417,63.8468,63.7131,63.8277,70375.0
2017-10-02 15:10:00,66.81,66.89,66.78,66.78,84983.0,63.8181,63.8945,63.7895,63.7895,84983.0
2017-10-02 15:15:00,66.74,66.84,66.65,66.79,41664.0,63.7513,63.8468,63.6653,63.799,41664.0
2017-10-02 15:20:00,66.84,66.96,66.83,66.95,19350.0,63.8468,63.9614,63.8372,63.9519,19350.0
2017-10-02 15:25:00,66.92,66.99,66.9,66.94,24620.0,63.9232,63.9901,63.9041,63.9423,24620.0
2017-10-02 15:30:00,66.94,66.94,66.87,66.93,55068.0,63.9423,63.9423,63.8754,63.9328,55068.0
2017-10-02 15:35:00,66.93,67.05,66.92,67.04,40231.0,63.9328,64.0474,63.9232,64.0378,40231.0
2017-10-02 15:40:00,67.05,67.06,66.91,66.91,41234.0,64.0474,64.0569,63.9137,63.9137,41234.0
2017-10-02 15:45:00,66.92,66.98,66.86,66.98,93513.0,63.9232,63.9805,63.8659,63.9805,93513.0
2017-10-02 15:50:00,66.98,67.09,66.9,67.02,65333.0,63.9805,64.0856,63.9041,64.0187,65333.0
2017-10-02 15:55:00,67.02,67.35,67.01,67.34,141265.0,64.0187,64.3339,64.0092,64.3244,141265.0
2017-10-03 09:30:00,67.56,67.69,67.49,67.66,243947.0,64.5345,64.6587,64.4677,64.6301,243947.0
2017-10-03 09:35:00,67.65,67.65,67.46,67.53,86134.0,64.6205,64.6205,64.439,64.5059,86134.0
2017-10-03 09:40:00,67.55,67.55,67.23,67.25,221401.0,64.525,64.525,64.2193,64.2384,221401.0
2017-10-03 09:45:00,67.26,67.35,67.15,67.23,113165.0,64.248,64.3339,64.1429,64.2193,113165.0
2017-10-03 09:50:00,67.24,67.41,67.22,67.35,73127.0,64.2289,64.3913,64.2098,64.3339,73127.0
2017-10-03 09:55:00,67.35,67.38,67.3,67.3,46505.0,64.3339,64.3626,64.2862,64.2862,46505.0
2017-10-03 10:00:00,67.37,67.39,67.08,67.09,63227.0,64.3531,64.3722,64.076,64.0856,63227.0
2017-10-03 10:05:00,67.1,67.11,66.94,66.94,73629.0,64.0951,64.1047,63.9423,63.9423,73629.0
2017-10-03 10:10:00,66.96,67.0,66.76,66.77,46011.0,63.9614,63.9996,63.7704,63.7799,46011.0
2017-10-03 10:15:00,66.77,66.79,66.65,66.72,61692.0,63.7799,63.799,63.6653,63.7322,61692.0
2017-10-03 10:20:00,66.68,66.86,66.64,66.8,63100.0,63.694,63.8659,63.6557,63.8086,63100.0
2017-10-03 10:25:00,66.78,66.88,66.76,66.76,25680.0,63.7895,63.885,63.7704,63.7704,25680.0
2017-10-03 10:30:00,66.78,66.83,66.73,66.81,26040.0,63.7895,63.8372,63.7417,63.8181,26040.0
2017-10-03 10:35:00,66.8,66.87,66.73,66.84,21811.0,63.8086,63.8754,63.7417,63.8468,21811.0
2017-10-03 10:40:00,66.84,66.85,66.73,66.78,19780.0,63.8468,63.8563,63.7417,63.7895,19780.0
2017-10-03 10:45:00,66.78,67.05,66.78,67.03,41455.0,63.7895,64.0474,63.7895,64.0283,41455.0
2017-10-03 10:50:00,67.04,67.07,66.67,66.78,70568.0,64.0378,64.0665,63.6844,63.7895,70568.0
2017-10-03 10:55:00,66.79,66.99,66.78,66.96,51634.0,63.799,63.9901,63.7895,63.9614,51634.0
2017-10-03 11:00:00,66.92,66.99,66.84,66.95,30051.0,63.9232,63.9901,63.8468,63.9519,30051.0
2017-10-03 11:05:00,66.91,66.94,66.75,66.75,32964.0,63.9137,63.9423,63.7608,63.7608,32964.0
2017-10-03 11:10:00,66.73,66.76,66.52,66.55,47799.0,63.7417,63.7704,63.5411,63.5698,47799.0
2017-10-03 11:15:00,66.57,66.57,66.47,66.5,26873.0,63.5889,63.5889,63.4934,63.522,26873.0
2017-10-03 11:20:00,66.51,66.6,66.48,66.58,24397.0,63.5316,63.6175,63.5029,63.5984,24397.0
2017-10-03 11:25:00,66.6,66.66,66.53,66.62,47221.0,63.6175,63.6748,63.5507,63.6366,47221.0
2017-10-03 11:30:00,66.64,66.82,66.63,66.82,29705.0,63.6557,63.8277,63.6462,63.8277,29705.0
2017-10-03 11:35:00,66.83,66.96,66.77,66.93,39870.0,63.8372,63.9614,63.7799,63.9328,39870.0
2017-10-03 11:40:00,66.92,66.95,66.84,66.86,8905.0,63.9232,63.9519,63.8468,63.8659,8905.0
2017-10-03 11:45:00,66.8,66.85,66.6,66.68,39832.0,63.8086,63.8563,63.6175,63.694,39832.0
2017-10-03 11:50:00,66.67,66.83,66.66,66.83,34178.0,63.6844,63.8372,63.6748,63.8372,34178.0
2017-10-03 11:55:00,66.79,66.81,66.65,66.81,24118.0,63.799,63.8181,63.6653,63.8181,24118.0
2017-10-03 12:00:00,66.81,66.86,66.71,66.85,16039.0,63.8181,63.8659,63.7226,63.8563,16039.0
2017-10-03 12:05:00,66.85,66.9,66.8,66.86,16672.0,63.8563,63.9041,63.8086,63.8659,16672.0
2017-10-03 12:10:00,66.9,67.01,66.87,66.94,23082.0,63.9041,64.0092,63.8754,63.9423,23082.0
2017-10-03 12:15:00,66.98,67.03,66.9,66.93,27024.0,63.9805,64.0283,63.9041,63.9328,27024.0
2017-10-03 12:20:00,66.94,67.03,66.89,66.95,23347.0,63.9423,64.0283,63.8945,63.9519,23347.0
2017-10-03 12:25:00,66.94,66.99,66.82,66.84,22348.0,63.9423,63.9901,63.8277,63.8468,22348.0
2017-10-03 12:30:00,66.85,66.88,66.8,66.84,16907.0,63.8563,63.885,63.8086,63.8468,16907.0
2017-10-03 12:35:00,66.8,66.81,66.64,66.71,29794.0,63.8086,63.8181,63.6557,63.7226,29794.0
2017-10-03 12:40:00,66.69,66.71,66.66,66.71,6302.0,63.7035,63.7226,63.6748,63.7226,6302.0
2017-10-03 12:45:00,66.7,66.76,66.66,66.72,8327.0,63.7131,63.7704,63.6748,63.7322,8327.0
2017-10-03 12:50:00,66.73,66.8,66.7,66.79,7650.0,63.7417,63.8086,63.7131,63.799,7650.0
2017-10-03 12:55:00,66.77,66.85,66.76,66.84,7620.0,63.7799,63.8563,63.7704,63.8468,7620.0
2017-10-03 13:00:00,66.84,66.87,66.78,66.86,22648.0,63.8468,63.8754,63.7895,63.8659,22648.0
2017-10-03 13:05:00,66.87,66.88,66.8,66.86,29987.0,63.8754,63.885,63.8086,63.8659,29987.0
2017-10-03 13:10:00,66.85,66.87,66.82,66.87,10200.0,63.8563,63.8754,63.8277,63.8754,10200.0
2017-10-03 13:15:00,66.88,66.92,66.8,66.84,22703.0,63.885,63.9232,63.8086,63.8468,22703.0
2017-10-03 13:20:00,66.85,66.86,66.8,66.81,12609.0,63.8563,63.8659,63.8086,63.8181,12609.0
2017-10-03 13:25:00,66.84,66.87,66.8,66.87,21058.0,63.8468,63.8754,63.8086,63.8754,21058.0
2017-10-03 13:30:00,66.86,66.88,66.82,66.85,14995.0,63.8659,63.885,63.8277,63.8563,14995.0
2017-10-03 13:35:00,66.87,66.87,66.77,66.79,10146.0,63.8754,63.8754,63.7799,63.799,10146.0
2017-10-03 13:40:00,66.79,66.88,66.76,66.85,13192.0,63.799,63.885,63.7704,63.8563,13192.0
2017-10-03 13:45:00,66.83,66.89,66.76,66.88,24878.0,63.8372,63.8945,63.7704,63.885,24878.0
2017-10-03 13:50:00,66.87,66.96,66.85,66.96,10787.0,63.8754,63.9614,63.8563,63.9614,10787.0
2017-10-03 13:55:00,66.96,66.97,66.87,66.92,14920.0,63.9614,63.971,63.8754,63.9232,14920.0
2017-10-03 14:00:00,66.94,67.02,66.93,66.99,23788.0,63.9423,64.0187,63.9328,63.9901,23788.0
2017-10-03 14:05:00,67.0,67.06,66.98,67.05,26738.0,63.9996,64.0569,63.9805,64.0474,26738.0
2017-10-03 14:10:00,67.01,67.02,66.95,66.99,7826.0,64.0092,64.0187,63.9519,63.9901,7826.0
2017-10-03 14:15:00,66.96,67.09,66.96,67.07,28150.0,63.9614,64.0856,63.9614,64.0665,28150.0
2017-10-03 14:20:00,67.08,67.14,67.05,67.05,23562.0,64.076,64.1334,64.0474,64.0474,23562.0
2017-10-03 14:25:00,67.04,67.27,67.02,67.18,57620.0,64.0378,64.2575,64.0187,64.1716,57620.0
2017-10-03 14:30:00,67.15,67.18,67.1,67.15,32664.0,64.1429,64.1716,64.0951,64.1429,32664.0
2017-10-03 14:35:00,67.12,67.14,67.04,67.05,7711.0,64.1142,64.1334,64.0378,64.0474,7711.0
2017-10-03 14:40:00,67.06,67.2,67.05,67.15,14019.0,64.0569,64.1907,64.0474,64.1429,14019.0
2017-10-03 14:45:00,67.16,67.16,67.02,67.02,11906.0,64.1525,64.1525,64.0187,64.0187,11906.0
2017-10-03 14:50:00,67.02,67.14,67.01,67.14,16717.0,64.0187,64.1334,64.0092,64.1334,16717.0
2017-10-03 14:55:00,67.14,67.2,67.1,67.19,30625.0,64.1334,64.1907,64.0951,64.1811,30625.0
2017-10-03 15:00:00,67.2,67.21,67.17,67.19,5296.0,64.1907,64.2002,64.162,64.1811,5296.0
2017-10-03 15:05:00,67.18,67.19,67.16,67.19,2200.0,64.1716,64.1811,64.1525,64.1811,2200.0
2017-10-03 15:10:00,67.18,67.24,67.18,67.2,16910.0,64.1716,64.2289,64.1716,64.1907,16910.0
2017-10-03 15:15:00,67.23,67.28,67.2,67.26,29475.0,64.2193,64.2671,64.1907,64.248,29475.0
2017-10-03 15:20:00,67.23,67.25,67.19,67.23,12380.0,64.2193,64.2384,64.1811,64.2193,12380.0
2017-10-03 15:25:00,67.26,67.4,67.21,67.38,44054.0,64.248,64.3817,64.2002,64.3626,44054.0
2017-10-03 15:30:00,67.37,67.42,67.32,67.4,23356.0,64.3531,64.4008,64.3053,64.3817,23356.0
2017-10-03 15:35:00,67.4,67.5,67.39,67.49,20692.0,64.3817,64.4772,64.3722,64.4677,20692.0
2017-10-03 15:40:00,67.5,67.55,67.36,67.54,48470.0,64.4772,64.525,64.3435,64.5154,48470.0
2017-10-03 15:45:00,67.48,67.49,67.32,67.44,38603.0,64.4581,64.4677,64.3053,64.4199,38603.0
2017-10-03 15:50:00,67.39,67.6,67.36,67.54,59678.0,64.3722,64.5728,64.3435,64.5154,59678.0
2017-10-03 15:55:00,67.52,67.75,67.48,67.75,142629.0,64.4963,64.716,64.4581,64.716,142629.0
2017-10-04 09:30:00,67.49,67.59,67.33,67.55,131966.0,64.4677,64.5632,64.3148,64.525,131966.0
2017-10-04 09:35:00,67.59,67.76,67.53,67.66,98125.0,64.5632,64.7256,64.5059,64.6301,98125.0
2017-10-04 09:40:00,67.63,67.65,67.29,67.32,89512.0,64.6014,64.6205,64.2766,64.3053,89512.0
2017-10-04 09:45:00,67.34,67.41,67.16,67.2,113176.0,64.3244,64.3913,64.1525,64.1907,113176.0
2017-10-04 09:50:00,67.22,67.32,67.16,67.22,71285.0,64.2098,64.3053,64.1525,64.2098,71285.0
2017-10-04 09:55:00,67.23,67.3,67.12,67.29,56909.0,64.2193,64.2862,64.1142,64.2766,56909.0
2017-10-04 10:00:00,67.34,67.6,67.26,67.59,106344.0,64.3244,64.5728,64.248,64.5632,106344.0
2017-10-04 10:05:00,67.56,67.62,67.4,67.48,72696.0,64.5345,64.5919,64.3817,64.4581,72696.0
2017-10-04 10:10:00,67.5,67.59,67.41,67.47,78108.0,64.4772,64.5632,64.3913,64.4486,78108.0
2017-10-04 10:15:00,67.47,67.58,67.45,67.53,27995.0,64.4486,64.5536,64.4295,64.5059,27995.0
2017-10-04 10:20:00,67.54,67.73,67.54,67.73,39363.0,64.5154,64.6969,64.5154,64.6969,39363.0
2017-10-04 10:25:00,67.73,67.83,67.66,67.8,70653.0,64.6969,64.7925,64.6301,64.7638,70653.0
2017-10-04 10:30:00,67.8,67.85,67.62,67.65,32109.0,64.7638,64.8116,64.5919,64.6205,32109.0
2017-10-04 10:35:00,67.64,67.72,67.6,67.64,18135.0,64.611,64.6874,64.5728,64.611,18135.0
2017-10-04 10:40:00,67.62,67.74,67.5,67.51,19320.0,64.5919,64.7065,64.4772,64.4868,19320.0
2017-10-04 10:45:00,67.51,67.76,67.49,67.71,50569.0,64.4868,64.7256,64.4677,64.6778,50569.0
2017-10-04 10:50:00,67.71,67.74,67.51,67.51,38460.0,64.6778,64.7065,64.4868,64.4868,38460.0
2017-10-04 10:55:00,67.6,67.8,67.59,67.8,19639.0,64.5728,64.7638,64.5632,64.7638,19639.0
2017-10-04 11:00:00,67.82,67.9,67.71,67.71,25245.0,64.7829,64.8593,64.6778,64.6778,25245.0
2017-10-04 11:05:00,67.71,67.92,67.71,67.89,67451.0,64.6778,64.8784,64.6778,64.8498,67451.0
2017-10-04 11:10:00,67.88,67.91,67.82,67.9,83024.0,64.8402,64.8689,64.7829,64.8593,83024.0
2017-10-04 11:15:00,67.92,67.95,67.83,67.83,33452.0,64.8784,64.9071,64.7925,64.7925,33452.0
2017-10-04 11:20:00,67.82,67.82,67.66,67.71,70659.0,64.7829,64.7829,64.6301,64.6778,70659.0
2017-10-04 11:25:00,67.7,67.94,67.7,67.94,39094.0,64.6683,64.8975,64.6683,64.8975,39094.0
2017-10-04 11:30:00,67.92,68.07,67.83,67.9,104075.0,64.8784,65.0217,64.7925,64.8593,104075.0
2017-10-04 11:35:00,67.92,67.97,67.9,67.9,59739.0,64.8784,64.9262,64.8593,64.8593,59739.0
2017-10-04 11:40:00,67.88,67.97,67.85,67.97,23263.0,64.8402,64.9262,64.8116,64.9262,23263.0
2017-10-04 11:45:00,67.95,68.05,67.95,68.0,19131.0,64.9071,65.0026,64.9071,64.9548,19131.0
2017-10-04 11:50:00,68.01,68.14,68.0,68.02,39349.0,64.9644,65.0886,64.9548,64.9739,39349.0
2017-10-04 11:55:00,68.02,68.02,67.88,67.97,27590.0,64.9739,64.9739,64.8402,64.9262,27590.0
2017-10-04 12:00:00,67.98,67.99,67.76,67.78,22970.0,64.9357,64.9453,64.7256,64.7447,22970.0
2017-10-04 12:05:00,67.81,67.87,67.81,67.86,21075.0,64.7733,64.8307,64.7733,64.8211,21075.0
2017-10-04 12:10:00,67.79,67.84,67.7,67.71,25892.0,64.7542,64.802,64.6683,64.6778,25892.0
2017-10-04 12:15:00,67.7,67.86,67.69,67.85,30284.0,64.6683,64.8211,64.6587,64.8116,30284.0
2017-10-04 12:20:00,67.86,67.86,67.78,67.78,5931.0,64.8211,64.8211,64.7447,64.7447,5931.0
2017-10-04 12:25:00,67.77,67.77,67.71,67.73,6693.0,64.7351,64.7351,64.6778,64.6969,6693.0
2017-10-04 12:30:00,67.7,67.7,67.54,67.55,24389.0,64.6683,64.6683,64.5154,64.525,24389.0
2017-10-04 12:35:00,67.57,67.58,67.45,67.46,39669.0,64.5441,64.5536,64.4295,64.439,39669.0
2017-10-04 12:40:00,67.46,67.47,67.31,67.32,41499.0,64.439,64.4486,64.2957,64.3053,41499.0
2017-10-04 12:45:00,67.32,67.36,67.2,67.22,86696.0,64.3053,64.3435,64.1907,64.2098,86696.0
2017-10-04 12:50:00,67.25,67.4,67.25,67.4,24782.0,64.2384,64.3817,64.2384,64.3817,24782.0
2017-10-04 12:55:00,67.4,67.4,67.3,67.38,12753.0,64.3817,64.3817,64.2862,64.3626,12753.0
2017-10-04 13:00:00,67.35,67.48,67.33,67.45,41501.0,64.3339,64.4581,64.3148,64.4295,41501.0
2017-10-04 13:05:00,67.46,67.48,67.4,67.4,16342.0,64.439,64.4581,64.3817,64.3817,16342.0
2017-10-04 13:10:00,67.42,67.44,67.37,67.39,17558.0,64.4008,64.4199,64.3531,64.3722,17558.0
2017-10-04 13:15:00,67.37,67.37,67.2,67.25,25894.0,64.3531,64.3531,64.1907,64.2384,25894.0
2017-10-04 13:20:00,67.24,67.34,67.23,67.34,29631.0,64.2289,64.3244,64.2193,64.3244,29631.0
2017-10-04 13:25:00,67.32,67.4,67.31,67.32,36712.0,64.3053,64.3817,64.2957,64.3053,36712.0
2017-10-04 13:30:00,67.32,67.33,67.16,67.16,9788.0,64.3053,64.3148,64.1525,64.1525,9788.0
2017-10-04 13:35:00,67.16,67.17,66.73,66.74,155237.0,64.1525,64.162,63.7417,63.7513,155237.0
2017-10-04 13:40:00,66.75,66.81,66.65,66.7,66469.0,63.7608,63.8181,63.6653,63.7131,66469.0
2017-10-04 13:45:00,66.71,66.72,66.52,66.54,41721.0,63.7226,63.7322,63.5411,63.5602,41721.0
2017-10-04 13:50:00,66.54,66.75,66.53,66.75,40528.0,63.5602,63.7608,63.5507,63.7608,40528.0
2017-10-04 13:55:00,66.73,66.75,66.68,66.69,21863.0,63.7417,63.7608,63.694,63.7035,21863.0
2017-10-04 14:00:00,66.68,66.79,66.62,66.66,85065.0,63.694,63.799,63.6366,63.6748,85065.0
2017-10-04 14:05:00,66.72,66.91,66.71,66.91,21405.0,63.7322,63.9137,63.7226,63.9137,21405.0
2017-10-04 14:10:00,66.91,66.93,66.85,66.91,34206.0,63.9137,63.9328,63.8563,63.9137,34206.0
2017-10-04 14:15:00,66.89,66.96,66.89,66.91,24779.0,63.8945,63.9614,63.8945,63.9137,24779.0
2017-10-04 14:20:00,66.94,66.94,66.87,66.92,11953.0,63.9423,63.9423,63.8754,63.9232,11953.0
2017-10-04 14:25:00,66.92,66.98,66.89,66.91,10860.0,63.9232,63.9805,63.8945,63.9137,10860.0
2017-10-04 14:30:00,66.91,66.97,66.89,66.92,3593.0,63.9137,63.971,63.8945,63.9232,3593.0
2017-10-04 14:35:00,66.96,67.06,66.95,67.02,16780.0,63.9614,64.0569,63.9519,64.0187,16780.0
2017-10-04 14:40:00,67.02,67.02,66.94,67.0,5665.0,64.0187,64.0187,63.9423,63.9996,5665.0
2017-10-04 14:45:00,66.97,66.97,66.89,66.95,6045.0,63.971,63.971,63.8945,63.9519,6045.0
2017-10-04 14:50:00,66.95,67.15,66.95,67.15,30617.0,63.9519,64.1429,63.9519,64.1429,30617.0
2017-10-04 14:55:00,67.17,67.19,67.13,67.14,16359.0,64.162,64.1811,64.1238,64.1334,16359.0
2017-10-04 15:00:00,67.17,67.17,67.09,67.15,21568.0,64.162,64.162,64.0856,64.1429,21568.0
2017-10-04 15:05:00,67.13,67.15,66.93,66.97,36021.0,64.1238,64.1429,63.9328,63.971,36021.0
2017-10-04 15:10:00,66.98,67.14,66.98,67.13,31769.0,63.9805,64.1334,63.9805,64.1238,31769.0
2017-10-04 15:15:00,67.12,67.17,67.08,67.17,6714.0,64.1142,64.162,64.076,64.162,6714.0
2017-10-04 15:20:00,67.15,67.15,67.09,67.14,17934.0,64.1429,64.1429,64.0856,64.1334,17934.0
2017-10-04 15:25:00,67.1,67.12,67.02,67.03,17471.0,64.0951,64.1142,64.0187,64.0283,17471.0
2017-10-04 15:30:00,67.03,67.09,66.99,67.07,29537.0,64.0283,64.0856,63.9901,64.0665,29537.0
2017-10-04 15:35:00,67.09,67.17,67.07,67.16,48270.0,64.0856,64.162,64.0665,64.1525,48270.0
2017-10-04 15:40:00,67.17,67.17,67.05,67.07,28635.0,64.162,64.162,64.0474,64.0665,28635.0
2017-10-04 15:45:00,67.07,67.09,67.0,67.0,24109.0,64.0665,64.0856,63.9996,63.9996,24109.0
2017-10-04 15:50:00,67.02,67.08,66.9,66.95,40248.0,64.0187,64.076,63.9041,63.9519,40248.0
2017-10-04 15:55:00,66.94,67.15,66.94,67.13,115623.0,63.9423,64.1429,63.9423,64.1238,115623.0
2017-10-05 09:30:00,67.7,67.71,67.32,67.41,144323.0,64.6683,64.6778,64.3053,64.3913,144323.0
2017-10-05 09:35:00,67.43,67.45,67.21,67.32,115581.0,64.4104,64.4295,64.2002,64.3053,115581.0
2017-10-05 09:40:00,67.31,67.47,67.27,67.42,93882.0,64.2957,64.4486,64.2575,64.4008,93882.0
2017-10-05 09:45:00,67.47,67.51,67.31,67.4,53309.0,64.4486,64.4868,64.2957,64.3817,53309.0
2017-10-05 09:50:00,67.43,67.61,67.39,67.51,66808.0,64.4104,64.5823,64.3722,64.4868,66808.0
2017-10-05 09:55:00,67.51,67.51,67.15,67.18,92647.0,64.4868,64.4868,64.1429,64.1716,92647.0
2017-10-05 10:00:00,67.32,67.33,67.2,67.28,25030.0,64.3053,64.3148,64.1907,64.2671,25030.0
2017-10-05 10:05:00,67.3,67.38,67.21,67.36,61852.0,64.2862,64.3626,64.2002,64.3435,61852.0
2017-10-05 10:10:00,67.4,67.5,67.36,67.43,54124.0,64.3817,64.4772,64.3435,64.4104,54124.0
2017-10-05 10:15:00,67.44,67.54,67.34,67.52,28946.0,64.4199,64.5154,64.3244,64.4963,28946.0
2017-10-05 10:20:00,67.51,67.54,67.41,67.42,11006.0,64.4868,64.5154,64.3913,64.4008,11006.0
2017-10-05 10:25:00,67.4,67.48,67.38,67.4,7600.0,64.3817,64.4581,64.3626,64.3817,7600.0
2017-10-05 10:30:00,67.42,67.62,67.36,67.62,40271.0,64.4008,64.5919,64.3435,64.5919,40271.0
2017-10-05 10:35:00,67.6,67.68,67.55,67.63,46741.0,64.5728,64.6492,64.525,64.6014,46741.0
2017-10-05 10:40:00,67.6,67.77,67.54,67.75,60280.0,64.5728,64.7351,64.5154,64.716,60280.0
2017-10-05 10:45:00,67.77,67.79,67.68,67.69,29842.0,64.7351,64.7542,64.6492,64.6587,29842.0
2017-10-05 10:50:00,67.7,67.75,67.66,67.68,27223.0,64.6683,64.716,64.6301,64.6492,27223.0
2017-10-05 10:55:00,67.7,67.71,67.55,67.61,25023.0,64.6683,64.6778,64.525,64.5823,25023.0
2017-10-05 11:00:00,67.63,67.67,67.56,67.64,27133.0,64.6014,64.6396,64.5345,64.611,27133.0
2017-10-05 11:05:00,67.64,67.66,67.52,67.55,19769.0,64.611,64.6301,64.4963,64.525,19769.0
2017-10-05 11:10:00,67.55,67.61,67.52,67.56,17271.0,64.525,64.5823,64.4963,64.5345,17271.0
2017-10-05 11:15:00,67.54,67.63,67.54,67.62,8114.0,64.5154,64.6014,64.5154,64.5919,8114.0
2017-10-05 11:20:00,67.62,67.72,67.61,67.63,26556.0,64.5919,64.6874,64.5823,64.6014,26556.0
2017-10-05 11:25:00,67.66,67.74,67.62,67.68,11113.0,64.6301,64.7065,64.5919,64.6492,11113.0
2017-10-05 11:30:00,67.68,67.83,67.67,67.83,43612.0,64.6492,64.7925,64.6396,64.7925,43612.0
2017-10-05 11:35:00,67.83,67.94,67.82,67.91,40107.0,64.7925,64.8975,64.7829,64.8689,40107.0
2017-10-05 11:40:00,67.92,67.94,67.77,67.8,27336.0,64.8784,64.8975,64.7351,64.7638,27336.0
2017-10-05 11:45:00,67.84,67.88,67.8,67.85,15886.0,64.802,64.8402,64.7638,64.8116,15886.0
2017-10-05 11:50:00,67.86,68.03,67.85,67.98,60003.0,64.8211,64.9835,64.8116,64.9357,60003.0
2017-10-05 11:55:00,67.97,68.0,67.84,67.87,19730.0,64.9262,64.9548,64.802,64.8307,19730.0
2017-10-05 12:00:00,67.87,67.92,67.86,67.9,18808.0,64.8307,64.8784,64.8211,64.8593,18808.0
2017-10-05 12:05:00,67.86,67.92,67.84,67.9,14693.0,64.8211,64.8784,64.802,64.8593,14693.0
2017-10-05 12:10:00,67.92,67.98,67.89,67.98,17018.0,64.8784,64.9357,64.8498,64.9357,17018.0
2017-10-05 12:15:00,67.97,68.12,67.97,68.11,65484.0,64.9262,65.0695,64.9262,65.0599,65484.0
2017-10-05 12:20:00,68.12,68.15,68.09,68.1,20951.0,65.0695,65.0981,65.0408,65.0504,20951.0
2017-10-05 12:25:00,68.13,68.13,67.92,67.95,51530.0,65.079,65.079,64.8784,64.9071,51530.0
2017-10-05 12:30:00,67.97,68.02,67.93,67.93,22636.0,64.9262,64.9739,64.888,64.888,22636.0
2017-10-05 12:35:00,67.95,67.95,67.83,67.83,12015.0,64.9071,64.9071,64.7925,64.7925,12015.0
2017-10-05 12:40:00,67.82,67.82,67.51,67.67,58602.0,64.7829,64.7829,64.4868,64.6396,58602.0
2017-10-05 12:45:00,67.68,67.84,67.65,67.82,42299.0,64.6492,64.802,64.6205,64.7829,42299.0
2017-10-05 12:50:00,67.81,67.88,67.78,67.86,23464.0,64.7733,64.8402,64.7447,64.8211,23464.0
2017-10-05 12:55:00,67.84,67.86,67.71,67.71,20854.0,64.802,64.8211,64.6778,64.6778,20854.0
2017-10-05 13:00:00,67.73,67.73,67.58,67.67,59538.0,64.6969,64.6969,64.5536,64.6396,59538.0
2017-10-05 13:05:00,67.69,67.86,67.68,67.8,65692.0,64.6587,64.8211,64.6492,64.7638,65692.0
2017-10-05 13:10:00,67.77,67.82,67.63,67.66,22182.0,64.7351,64.7829,64.6014,64.6301,22182.0
2017-10-05 13:15:00,67.65,67.68,67.59,67.68,13797.0,64.6205,64.6492,64.5632,64.6492,13797.0
2017-10-05 13:20:00,67.67,67.75,67.66,67.72,10326.0,64.6396,64.716,64.6301,64.6874,10326.0
2017-10-05 13:25:00,67.73,67.74,67.68,67.68,17500.0,64.6969,64.7065,64.6492,64.6492,17500.0
2017-10-05 13:30:00,67.68,67.69,67.6,67.64,8833.0,64.6492,64.6587,64.5728,64.611,8833.0
2017-10-05 13:35:00,67.66,67.71,67.63,67.71,12162.0,64.6301,64.6778,64.6014,64.6778,12162.0
2017-10-05 13:40:00,67.72,67.79,67.68,67.78,15004.0,64.6874,64.7542,64.6492,64.7447,15004.0
2017-10-05 13:45:00,67.74,67.81,67.74,67.77,13014.0,64.7065,64.7733,64.7065,64.7351,13014.0
2017-10-05 13:50:00,67.78,67.84,67.75,67.75,11662.0,64.7447,64.802,64.716,64.716,11662.0
2017-10-05 13:55:00,67.76,67.78,67.7,67.71,3920.0,64.7256,64.7447,64.6683,64.6778,3920.0
2017-10-05 14:00:00,67.71,67.73,67.68,67.69,5361.0,64.6778,64.6969,64.6492,64.6587,5361.0
2017-10-05 14:05:00,67.71,67.74,67.61,67.61,12604.0,64.6778,64.7065,64.5823,64.5823,12604.0
2017-10-05 14:10:00,67.63,67.63,67.56,67.58,27123.0,64.6014,64.6014,64.5345,64.5536,27123.0
2017-10-05 14:15:00,67.57,67.68,67.56,67.67,15727.0,64.5441,64.6492,64.5345,64.6396,15727.0
2017-10-05 14:20:00,67.67,67.68,67.64,67.64,22704.0,64.6396,64.6492,64.611,64.611,22704.0
2017-10-05 14:25:00,67.62,67.62,67.55,67.56,26319.0,64.5919,64.5919,64.525,64.5345,26319.0
2017-10-05 14:30:00,67.54,67.65,67.53,67.65,26694.0,64.5154,64.6205,64.5059,64.6205,26694.0
2017-10-05 14:35:00,67.64,67.65,67.59,67.6,10130.0,64.611,64.6205,64.5632,64.5728,10130.0
2017-10-05 14:40:00,67.59,67.7,67.59,67.67,18150.0,64.5632,64.6683,64.5632,64.6396,18150.0
2017-10-05 14:45:00,67.69,67.69,67.58,67.58,23550.0,64.6587,64.6587,64.5536,64.5536,23550.0
2017-10-05 14:50:00,67.57,67.57,67.47,67.53,38650.0,64.5441,64.5441,64.4486,64.5059,38650.0
2017-10-05 14:55:00,67.58,67.71,67.55,67.69,36079.0,64.5536,64.6778,64.525,64.6587,36079.0
2017-10-05 15:00:00,67.7,67.81,67.67,67.79,55591.0,64.6683,64.7733,64.6396,64.7542,55591.0
2017-10-05 15:05:00,67.77,67.77,67.63,67.63,16230.0,64.7351,64.7351,64.6014,64.6014,16230.0
2017-10-05 15:10:00,67.64,67.68,67.48,67.52,37904.0,64.611,64.6492,64.4581,64.4963,37904.0
2017-10-05 15:15:00,67.5,67.58,67.5,67.54,17253.0,64.4772,64.5536,64.4772,64.5154,17253.0
2017-10-05 15:20:00,67.56,67.57,67.52,67.56,11536.0,64.5345,64.5441,64.4963,64.5345,11536.0
2017-10-05 15:25:00,67.52,67.63,67.51,67.61,52340.0,64.4963,64.6014,64.4868,64.5823,52340.0
2017-10-05 15:30:00,67.62,67.67,67.55,67.6,26770.0,64.5919,64.6396,64.525,64.5728,26770.0
2017-10-05 15:35:00,67.6,67.64,67.57,67.61,16640.0,64.5728,64.611,64.5441,64.5823,16640.0
2017-10-05 15:40:00,67.62,67.65,67.58,67.63,35206.0,64.5919,64.6205,64.5536,64.6014,35206.0
2017-10-05 15:45:00,67.64,67.67,67.6,67.6,27273.0,64.611,64.6396,64.5728,64.5728,27273.0
2017-10-05 15:50:00,67.6,67.61,67.46,67.57,57503.0,64.5728,64.5823,64.439,64.5441,57503.0
2017-10-05 15:55:00,67.58,67.71,67.56,67.64,104010.0,64.5536,64.6778,64.5345,64.611,104010.0
2017-10-06 09:30:00,66.91,67.41,66.88,67.08,186491.0,63.9137,64.3913,63.885,64.076,186491.0
2017-10-06 09:35:00,67.11,67.5,67.0,67.5,233429.0,64.1047,64.4772,63.9996,64.4772,233429.0
2017-10-06 09:40:00,67.46,67.78,67.39,67.4,207124.0,64.439,64.7447,64.3722,64.3817,207124.0
2017-10-06 09:45:00,67.42,67.64,67.25,67.33,96171.0,64.4008,64.611,64.2384,64.3148,96171.0
2017-10-06 09:50:00,67.3,67.49,67.21,67.36,26433.0,64.2862,64.4677,64.2002,64.3435,26433.0
2017-10-06 09:55:00,67.34,67.57,67.33,67.49,61626.0,64.3244,64.5441,64.3148,64.4677,61626.0
2017-10-06 10:00:00,67.5,67.6,67.42,67.47,45901.0,64.4772,64.5728,64.4008,64.4486,45901.0
2017-10-06 10:05:00,67.45,67.5,67.29,67.31,39714.0,64.4295,64.4772,64.2766,64.2957,39714.0
2017-10-06 10:10:00,67.3,67.4,67.28,67.29,22208.0,64.2862,64.3817,64.2671,64.2766,22208.0
2017-10-06 10:15:00,67.34,67.56,67.34,67.34,36980.0,64.3244,64.5345,64.3244,64.3244,36980.0
2017-10-06 10:20:00,67.38,67.55,67.35,67.52,42828.0,64.3626,64.525,64.3339,64.4963,42828.0
2017-10-06 10:25:00,67.52,67.68,67.46,67.65,71446.0,64.4963,64.6492,64.439,64.6205,71446.0
2017-10-06 10:30:00,67.65,67.67,67.37,67.37,32207.0,64.6205,64.6396,64.3531,64.3531,32207.0
2017-10-06 10:35:00,67.42,67.43,67.24,67.33,54922.0,64.4008,64.4104,64.2289,64.3148,54922.0
2017-10-06 10:40:00,67.36,67.38,67.22,67.33,17828.0,64.3435,64.3626,64.2098,64.3148,17828.0
2017-10-06 10:45:00,67.36,67.41,67.21,67.37,41646.0,64.3435,64.3913,64.2002,64.3531,41646.0
2017-10-06 10:50:00,67.33,67.42,67.03,67.08,58845.0,64.3148,64.4008,64.0283,64.076,58845.0
2017-10-06 10:55:00,67.03,67.17,66.99,67.03,75427.0,64.0283,64.162,63.9901,64.0283,75427.0
2017-10-06 11:00:00,67.02,67.21,67.02,67.16,27742.0,64.0187,64.2002,64.0187,64.1525,27742.0
2017-10-06 11:05:00,67.17,67.2,66.97,67.1,20252.0,64.162,64.1907,63.971,64.0951,20252.0
2017-10-06 11:10:00,67.05,67.09,67.01,67.01,10763.0,64.0474,64.0856,64.0092,64.0092,10763.0
2017-10-06 11:15:00,67.07,67.24,67.07,67.17,26315.0,64.0665,64.2289,64.0665,64.162,26315.0
2017-10-06 11:20:00,67.17,67.21,67.14,67.19,16174.0,64.162,64.2002,64.1334,64.1811,16174.0
2017-10-06 11:25:00,67.18,67.18,67.1,67.18,5646.0,64.1716,64.1716,64.0951,64.1716,5646.0
2017-10-06 11:30:00,67.15,67.19,67.07,67.19,13364.0,64.1429,64.1811,64.0665,64.1811,13364.0
2017-10-06 11:35:00,67.2,67.21,67.12,67.13,5888.0,64.1907,64.2002,64.1142,64.1238,5888.0
2017-10-06 11:40:00,67.15,67.15,66.81,66.9,68433.0,64.1429,64.1429,63.8181,63.9041,68433.0
2017-10-06 11:45:00,66.97,66.98,66.85,66.92,33585.0,63.971,63.9805,63.8563,63.9232,33585.0
2017-10-06 11:50:00,66.94,67.02,66.86,67.02,22972.0,63.9423,64.0187,63.8659,64.0187,22972.0
2017-10-06 11:55:00,66.99,67.04,66.95,66.95,38047.0,63.9901,64.0378,63.9519,63.9519,38047.0
2017-10-06 12:00:00,66.93,66.94,66.73,66.85,61220.0,63.9328,63.9423,63.7417,63.8563,61220.0
2017-10-06 12:05:00,66.85,66.97,66.84,66.97,17915.0,63.8563,63.971,63.8468,63.971,17915.0
2017-10-06 12:10:00,66.95,67.08,66.9,67.05,24916.0,63.9519,64.076,63.9041,64.0474,24916.0
2017-10-06 12:15:00,67.04,67.1,66.95,67.1,16111.0,64.0378,64.0951,63.9519,64.0951,16111.0
2017-10-06 12:20:00,67.08,67.12,67.01,67.09,25956.0,64.076,64.1142,64.0092,64.0856,25956.0
2017-10-06 12:25:00,67.07,67.19,67.01,67.14,44747.0,64.0665,64.1811,64.0092,64.1334,44747.0
2017-10-06 12:30:00,67.17,67.29,67.15,67.21,42952.0,64.162,64.2766,64.1429,64.2002,42952.0
2017-10-06 12:35:00,67.18,67.22,67.16,67.17,9295.0,64.1716,64.2098,64.1525,64.162,9295.0
2017-10-06 12:40:00,67.2,67.32,67.2,67.3,32553.0,64.1907,64.3053,64.1907,64.2862,32553.0
2017-10-06 12:45:00,67.32,67.32,67.22,67.27,11019.0,64.3053,64.3053,64.2098,64.2575,11019.0
2017-10-06 12:50:00,67.26,67.31,67.17,67.28,35298.0,64.248,64.2957,64.162,64.2671,35298.0
2017-10-06 12:55:00,67.27,67.27,67.19,67.21,8435.0,64.2575,64.2575,64.1811,64.2002,8435.0
2017-10-06 13:00:00,67.18,67.21,66.8,66.84,38436.0,64.1716,64.2002,63.8086,63.8468,38436.0
2017-10-06 13:05:00,66.87,67.01,66.8,66.98,28978.0,63.8754,64.0092,63.8086,63.9805,28978.0
2017-10-06 13:10:00,67.0,67.08,66.98,67.06,8258.0,63.9996,64.076,63.9805,64.0569,8258.0
2017-10-06 13:15:00,67.04,67.12,67.02,67.07,4110.0,64.0378,64.1142,64.0187,64.0665,4110.0
2017-10-06 13:20:00,67.04,67.17,67.02,67.16,12416.0,64.0378,64.162,64.0187,64.1525,12416.0
2017-10-06 13:25:00,67.23,67.26,67.16,67.16,52593.0,64.2193,64.248,64.1525,64.1525,52593.0
2017-10-06 13:30:00,67.13,67.16,67.08,67.11,4033.0,64.1238,64.1525,64.076,64.1047,4033.0
2017-10-06 13:35:00,67.12,67.13,67.11,67.13,523.0,64.1142,64.1238,64.1047,64.1238,523.0
2017-10-06 13:40:00,67.13,67.18,67.12,67.15,3817.0,64.1238,64.1716,64.1142,64.1429,3817.0
2017-10-06 13:45:00,67.15,67.15,67.08,67.08,4199.0,64.1429,64.1429,64.076,64.076,4199.0
2017-10-06 13:50:00,67.13,67.21,67.11,67.21,4478.0,64.1238,64.2002,64.1047,64.2002,4478.0
2017-10-06 13:55:00,67.21,67.21,67.14,67.14,1300.0,64.2002,64.2002,64.1334,64.1334,1300.0
2017-10-06 14:00:00,67.13,67.14,67.08,67.08,12561.0,64.1238,64.1334,64.076,64.076,12561.0
2017-10-06 14:05:00,67.14,67.19,67.14,67.17,2390.0,64.1334,64.1811,64.1334,64.162,2390.0
2017-10-06 14:10:00,67.18,67.21,67.14,67.15,2800.0,64.1716,64.2002,64.1334,64.1429,2800.0
2017-10-06 14:15:00,67.17,67.2,67.17,67.19,3471.0,64.162,64.1907,64.162,64.1811,3471.0
2017-10-06 14:20:00,67.22,67.23,67.16,67.16,2333.0,64.2098,64.2193,64.1525,64.1525,2333.0
2017-10-06 14:25:00,67.19,67.26,67.17,67.17,16290.0,64.1811,64.248,64.162,64.162,16290.0
2017-10-06 14:30:00,67.2,67.2,67.13,67.14,1300.0,64.1907,64.1907,64.1238,64.1334,1300.0
2017-10-06 14:35:00,67.1,67.2,67.09,67.2,40005.0,64.0951,64.1907,64.0856,64.1907,40005.0
2017-10-06 14:40:00,67.18,67.24,67.18,67.24,19545.0,64.1716,64.2289,64.1716,64.2289,19545.0
2017-10-06 14:45:00,67.24,67.31,67.21,67.3,33129.0,64.2289,64.2957,64.2002,64.2862,33129.0
2017-10-06 14:50:00,67.28,67.33,67.26,67.33,10501.0,64.2671,64.3148,64.248,64.3148,10501.0
2017-10-06 14:55:00,67.33,67.38,67.29,67.33,12767.0,64.3148,64.3626,64.2766,64.3148,12767.0
2017-10-06 15:00:00,67.31,67.31,67.27,67.28,4818.0,64.2957,64.2957,64.2575,64.2671,4818.0
2017-10-06 15:05:00,67.28,67.32,67.27,67.32,8792.0,64.2671,64.3053,64.2575,64.3053,8792.0
2017-10-06 15:10:00,67.33,67.33,67.24,67.28,18975.0,64.3148,64.3148,64.2289,64.2671,18975.0
2017-10-06 15:15:00,67.3,67.33,67.3,67.31,9004.0,64.2862,64.3148,64.2862,64.2957,9004.0
2017-10-06 15:20:00,67.32,67.35,67.27,67.27,11333.0,64.3053,64.3339,64.2575,64.2575,11333.0
2017-10-06 15:25:00,67.28,67.35,67.25,67.34,11437.0,64.2671,64.3339,64.2384,64.3244,11437.0
2017-10-06 15:30:00,67.35,67.42,67.34,67.38,45333.0,64.3339,64.4008,64.3244,64.3626,45333.0
2017-10-06 15:35:00,67.39,67.42,67.37,67.41,20840.0,64.3722,64.4008,64.3531,64.3913,20840.0
2017-10-06 15:40:00,67.4,67.4,67.34,67.35,30856.0,64.3817,64.3817,64.3244,64.3339,30856.0
2017-10-06 15:45:00,67.33,67.37,67.26,67.26,20207.0,64.3148,64.3531,64.248,64.248,20207.0
2017-10-06 15:50:00,67.26,67.3,67.16,67.29,47966.0,64.248,64.2862,64.1525,64.2766,47966.0
2017-10-06 15:55:00,67.29,67.47,67.28,67.35,196246.0,64.2766,64.4486,64.2671,64.3339,196246.0
2017-10-09 09:30:00,67.55,68.03,67.55,68.03,198242.0,64.525,64.9835,64.525,64.9835,198242.0
2017-10-09 09:35:00,68.01,68.23,67.8,68.01,125427.0,64.9644,65.1745,64.7638,64.9644,125427.0
2017-10-09 09:40:00,67.98,67.98,67.65,67.66,160473.0,64.9357,64.9357,64.6205,64.6301,160473.0
2017-10-09 09:45:00,67.65,67.7,67.38,67.38,113913.0,64.6205,64.6683,64.3626,64.3626,113913.0
2017-10-09 09:50:00,67.33,67.34,67.18,67.18,76506.0,64.3148,64.3244,64.1716,64.1716,76506.0
2017-10-09 09:55:00,67.18,67.23,67.1,67.18,47913.0,64.1716,64.2193,64.0951,64.1716,47913.0
2017-10-09 10:00:00,67.19,67.34,67.16,67.29,62817.0,64.1811,64.3244,64.1525,64.2766,62817.0
2017-10-09 10:05:00,67.29,67.4,67.11,67.19,172054.0,64.2766,64.3817,64.1047,64.1811,172054.0
2017-10-09 10:10:00,67.18,67.2,66.9,67.05,96769.0,64.1716,64.1907,63.9041,64.0474,96769.0
2017-10-09 10:15:00,67.03,67.26,67.03,67.25,36774.0,64.0283,64.248,64.0283,64.2384,36774.0
2017-10-09 10:20:00,67.26,67.33,67.1,67.1,16852.0,64.248,64.3148,64.0951,64.0951,16852.0
2017-10-09 10:25:00,67.08,67.12,66.99,67.0,51816.0,64.076,64.1142,63.9901,63.9996,51816.0
2017-10-09 10:30:00,67.06,67.08,66.9,66.91,48836.0,64.0569,64.076,63.9041,63.9137,48836.0
2017-10-09 10:35:00,66.91,67.0,66.91,66.99,10240.0,63.9137,63.9996,63.9137,63.9901,10240.0
2017-10-09 10:40:00,67.0,67.04,66.93,66.99,16546.0,63.9996,64.0378,63.9328,63.9901,16546.0
2017-10-09 10:45:00,66.99,67.0,66.88,66.95,38187.0,63.9901,63.9996,63.885,63.9519,38187.0
2017-10-09 10:50:00,66.94,67.09,66.93,67.0,37564.0,63.9423,64.0856,63.9328,63.9996,37564.0
2017-10-09 10:55:00,66.99,67.02,66.96,66.97,16164.0,63.9901,64.0187,63.9614,63.971,16164.0
2017-10-09 11:00:00,67.0,67.04,66.93,66.94,17635.0,63.9996,64.0378,63.9328,63.9423,17635.0
2017-10-09 11:05:00,66.92,66.94,66.84,66.86,4743.0,63.9232,63.9423,63.8468,63.8659,4743.0
2017-10-09 11:10:00,66.85,66.91,66.82,66.89,35740.0,63.8563,63.9137,63.8277,63.8945,35740.0
2017-10-09 11:15:00,66.88,67.02,66.81,67.02,11000.0,63.885,64.0187,63.8181,64.0187,11000.0
2017-10-09 11:20:00,67.03,67.06,66.98,66.99,26655.0,64.0283,64.0569,63.9805,63.9901,26655.0
2017-10-09 11:25:00,67.01,67.07,66.99,67.07,7847.0,64.0092,64.0665,63.9901,64.0665,7847.0
2017-10-09 11:30:00,67.08,67.17,67.04,67.04,30257.0,64.076,64.162,64.0378,64.0378,30257.0
2017-10-09 11:35:00,67.02,67.09,67.02,67.06,6885.0,64.0187,64.0856,64.0187,64.0569,6885.0
2017-10-09 11:40:00,67.04,67.07,67.02,67.07,22819.0,64.0378,64.0665,64.0187,64.0665,22819.0
2017-10-09 11:45:00,67.07,67.18,67.06,67.18,21434.0,64.0665,64.1716,64.0569,64.1716,21434.0
2017-10-09 11:50:00,67.18,67.18,67.1,67.13,10589.0,64.1716,64.1716,64.0951,64.1238,10589.0
2017-10-09 11:55:00,67.14,67.16,67.09,67.11,13519.0,64.1334,64.1525,64.0856,64.1047,13519.0
2017-10-09 12:00:00,67.11,67.11,66.97,66.98,19835.0,64.1047,64.1047,63.971,63.9805,19835.0
2017-10-09 12:05:00,66.98,66.98,66.88,66.89,13364.0,63.9805,63.9805,63.885,63.8945,13364.0
2017-10-09 12:10:00,66.89,66.93,66.88,66.93,8535.0,63.8945,63.9328,63.885,63.9328,8535.0
2017-10-09 12:15:00,66.94,66.97,66.91,66.92,12824.0,63.9423,63.971,63.9137,63.9232,12824.0
2017-10-09 12:20:00,66.9,66.92,66.86,66.91,6041.0,63.9041,63.9232,63.8659,63.9137,6041.0
2017-10-09 12:25:00,66.9,66.94,66.88,66.91,44649.0,63.9041,63.9423,63.885,63.9137,44649.0
2017-10-09 12:30:00,66.92,66.94,66.9,66.9,22920.0,63.9232,63.9423,63.9041,63.9041,22920.0
2017-10-09 12:35:00,66.9,66.9,66.79,66.79,21721.0,63.9041,63.9041,63.799,63.799,21721.0
2017-10-09 12:40:00,66.81,66.82,66.77,66.77,51859.0,63.8181,63.8277,63.7799,63.7799,51859.0
2017-10-09 12:45:00,66.79,66.82,66.73,66.76,59023.0,63.799,63.8277,63.7417,63.7704,59023.0
2017-10-09 12:50:00,66.76,66.79,66.66,66.7,31880.0,63.7704,63.799,63.6748,63.7131,31880.0
2017-10-09 12:55:00,66.7,66.74,66.7,66.71,13251.0,63.7131,63.7513,63.7131,63.7226,13251.0
2017-10-09 13:00:00,66.73,66.8,66.7,66.7,17602.0,63.7417,63.8086,63.7131,63.7131,17602.0
2017-10-09 13:05:00,66.69,66.69,66.53,66.55,51792.0,63.7035,63.7035,63.5507,63.5698,51792.0
2017-10-09 13:10:00,66.56,66.81,66.55,66.77,35065.0,63.5793,63.8181,63.5698,63.7799,35065.0
2017-10-09 13:15:00,66.77,66.82,66.69,66.7,16844.0,63.7799,63.8277,63.7035,63.7131,16844.0
2017-10-09 13:20:00,66.66,66.71,66.65,66.69,10876.0,63.6748,63.7226,63.6653,63.7035,10876.0
2017-10-09 13:25:00,66.7,66.79,66.69,66.76,4715.0,63.7131,63.799,63.7035,63.7704,4715.0
2017-10-09 13:30:00,66.76,66.76,66.66,66.68,8222.0,63.7704,63.7704,63.6748,63.694,8222.0
2017-10-09 13:35:00,66.67,66.71,66.65,66.68,8975.0,63.6844,63.7226,63.6653,63.694,8975.0
2017-10-09 13:40:00,66.66,66.76,66.65,66.72,11617.0,63.6748,63.7704,63.6653,63.7322,11617.0
2017-10-09 13:45:00,66.75,66.76,66.7,66.7,10773.0,63.7608,63.7704,63.7131,63.7131,10773.0
2017-10-09 13:50:00,66.7,66.73,66.69,66.73,5552.0,63.7131,63.7417,63.7035,63.7417,5552.0
2017-10-09 13:55:00,66.71,66.73,66.67,66.69,6840.0,63.7226,63.7417,63.6844,63.7035,6840.0
2017-10-09 14:00:00,66.66,66.69,66.66,66.67,7249.0,63.6748,63.7035,63.6748,63.6844,7249.0
2017-10-09 14:05:00,66.65,66.65,66.59,66.62,10580.0,63.6653,63.6653,63.608,63.6366,10580.0
2017-10-09 14:10:00,66.67,66.71,66.66,66.7,2464.0,63.6844,63.7226,63.6748,63.7131,2464.0
2017-10-09 14:15:00,66.67,66.67,66.61,66.66,16393.0,63.6844,63.6844,63.6271,63.6748,16393.0
2017-10-09 14:20:00,66.65,66.68,66.64,66.68,4660.0,63.6653,63.694,63.6557,63.694,4660.0
2017-10-09 14:25:00,66.69,66.69,66.6,66.6,12405.0,63.7035,63.7035,63.6175,63.6175,12405.0
2017-10-09 14:30:00,66.57,66.62,66.46,66.46,63297.0,63.5889,63.6366,63.4838,63.4838,63297.0
2017-10-09 14:35:00,66.46,66.62,66.45,66.6,35567.0,63.4838,63.6366,63.4742,63.6175,35567.0
2017-10-09 14:40:00,66.64,66.64,66.55,66.59,22105.0,63.6557,63.6557,63.5698,63.608,22105.0
2017-10-09 14:45:00,66.6,66.62,66.56,66.56,15149.0,63.6175,63.6366,63.5793,63.5793,15149.0
2017-10-09 14:50:00,66.58,66.61,66.52,66.54,9264.0,63.5984,63.6271,63.5411,63.5602,9264.0
2017-10-09 14:55:00,66.56,66.65,66.54,66.55,21874.0,63.5793,63.6653,63.5602,63.5698,21874.0
2017-10-09 15:00:00,66.53,66.58,66.42,66.46,69390.0,63.5507,63.5984,63.4456,63.4838,69390.0
2017-10-09 15:05:00,66.43,66.47,66.4,66.41,18019.0,63.4551,63.4934,63.4265,63.436,18019.0
2017-10-09 15:10:00,66.39,66.39,66.21,66.22,78345.0,63.4169,63.4169,63.245,63.2545,78345.0
2017-10-09 15:15:00,66.22,66.41,66.21,66.41,49415.0,63.2545,63.436,63.245,63.436,49415.0
2017-10-09 15:20:00,66.44,66.51,66.38,66.48,23249.0,63.4647,63.5316,63.4074,63.5029,23249.0
2017-10-09 15:25:00,66.48,66.6,66.46,66.52,17710.0,63.5029,63.6175,63.4838,63.5411,17710.0
2017-10-09 15:30:00,66.52,66.52,66.43,66.44,23845.0,63.5411,63.5411,63.4551,63.4647,23845.0
2017-10-09 15:35:00,66.44,66.45,66.32,66.36,23013.0,63.4647,63.4742,63.3501,63.3883,23013.0
2017-10-09 15:40:00,66.34,66.38,66.29,66.36,26939.0,63.3692,63.4074,63.3214,63.3883,26939.0
2017-10-09 15:45:00,66.35,66.4,66.27,66.34,120809.0,63.3787,63.4265,63.3023,63.3692,120809.0
2017-10-09 15:50:00,66.33,66.52,66.33,66.52,51765.0,63.3596,63.5411,63.3596,63.5411,51765.0
2017-10-09 15:55:00,66.52,66.58,66.46,66.52,208744.0,63.5411,63.5984,63.4838,63.5411,208744.0
2017-10-10 09:30:00,67.2,67.45,67.1,67.28,128994.0,64.1907,64.4295,64.0951,64.2671,128994.0
2017-10-10 09:35:00,67.34,67.61,67.27,67.54,167387.0,64.3244,64.5823,64.2575,64.5154,167387.0
2017-10-10 09:40:00,67.57,67.66,67.41,67.45,173298.0,64.5441,64.6301,64.3913,64.4295,173298.0
2017-10-10 09:45:00,67.47,67.54,67.34,67.34,59236.0,64.4486,64.5154,64.3244,64.3244,59236.0
2017-10-10 09:50:00,67.35,67.35,67.13,67.15,77270.0,64.3339,64.3339,64.1238,64.1429,77270.0
2017-10-10 09:55:00,67.14,67.32,67.13,67.26,39800.0,64.1334,64.3053,64.1238,64.248,39800.0
2017-10-10 10:00:00,67.29,67.29,67.0,67.09,104371.0,64.2766,64.2766,63.9996,64.0856,104371.0
2017-10-10 10:05:00,67.1,67.16,66.9,67.04,61868.0,64.0951,64.1525,63.9041,64.0378,61868.0
2017-10-10 10:10:00,67.06,67.21,67.03,67.21,87708.0,64.0569,64.2002,64.0283,64.2002,87708.0
2017-10-10 10:15:00,67.21,67.21,66.93,66.96,38341.0,64.2002,64.2002,63.9328,63.9614,38341.0
2017-10-10 10:20:00,66.95,67.04,66.89,67.04,108464.0,63.9519,64.0378,63.8945,64.0378,108464.0
2017-10-10 10:25:00,67.02,67.22,67.0,67.22,41529.0,64.0187,64.2098,63.9996,64.2098,41529.0
2017-10-10 10:30:00,67.18,67.2,67.06,67.09,32500.0,64.1716,64.1907,64.0569,64.0856,32500.0
2017-10-10 10:35:00,67.1,67.12,66.94,66.95,31657.0,64.0951,64.1142,63.9423,63.9519,31657.0
2017-10-10 10:40:00,66.93,67.02,66.89,67.02,67708.0,63.9328,64.0187,63.8945,64.0187,67708.0
2017-10-10 10:45:00,67.02,67.17,67.0,67.17,26506.0,64.0187,64.162,63.9996,64.162,26506.0
2017-10-10 10:50:00,67.18,67.21,67.1,67.11,11440.0,64.1716,64.2002,64.0951,64.1047,11440.0
2017-10-10 10:55:00,67.12,67.16,67.05,67.16,6684.0,64.1142,64.1525,64.0474,64.1525,6684.0
2017-10-10 11:00:00,67.17,67.21,67.12,67.19,43093.0,64.162,64.2002,64.1142,64.1811,43093.0
2017-10-10 11:05:00,67.2,67.32,67.15,67.31,40846.0,64.1907,64.3053,64.1429,64.2957,40846.0
2017-10-10 11:10:00,67.32,67.32,67.21,67.23,18554.0,64.3053,64.3053,64.2002,64.2193,18554.0
2017-10-10 11:15:00,67.23,67.39,67.21,67.38,27775.0,64.2193,64.3722,64.2002,64.3626,27775.0
2017-10-10 11:20:00,67.38,67.39,67.22,67.22,11632.0,64.3626,64.3722,64.2098,64.2098,11632.0
2017-10-10 11:25:00,67.22,67.24,67.13,67.2,31703.0,64.2098,64.2289,64.1238,64.1907,31703.0
2017-10-10 11:30:00,67.23,67.23,67.1,67.15,24885.0,64.2193,64.2193,64.0951,64.1429,24885.0
2017-10-10 11:35:00,67.14,67.17,67.04,67.04,34096.0,64.1334,64.162,64.0378,64.0378,34096.0
2017-10-10 11:40:00,67.07,67.07,66.96,66.97,56256.0,64.0665,64.0665,63.9614,63.971,56256.0
2017-10-10 11:45:00,66.95,66.95,66.9,66.95,13526.0,63.9519,63.9519,63.9041,63.9519,13526.0
2017-10-10 11:50:00,66.96,67.0,66.92,66.95,6453.0,63.9614,63.9996,63.9232,63.9519,6453.0
2017-10-10 11:55:00,66.91,66.95,66.83,66.9,47512.0,63.9137,63.9519,63.8372,63.9041,47512.0
2017-10-10 12:00:00,66.9,66.92,66.76,66.76,30321.0,63.9041,63.9232,63.7704,63.7704,30321.0
2017-10-10 12:05:00,66.77,66.86,66.65,66.7,72588.0,63.7799,63.8659,63.6653,63.7131,72588.0
2017-10-10 12:10:00,66.72,66.73,66.62,66.62,54073.0,63.7322,63.7417,63.6366,63.6366,54073.0
2017-10-10 12:15:00,66.65,66.73,66.65,66.68,19348.0,63.6653,63.7417,63.6653,63.694,19348.0
2017-10-10 12:20:00,66.67,66.76,66.63,66.69,9765.0,63.6844,63.7704,63.6462,63.7035,9765.0
2017-10-10 12:25:00,66.7,66.74,66.66,66.73,15859.0,63.7131,63.7513,63.6748,63.7417,15859.0
2017-10-10 12:30:00,66.75,66.78,66.73,66.77,23752.0,63.7608,63.7895,63.7417,63.7799,23752.0
2017-10-10 12:35:00,66.77,66.78,66.68,66.69,19918.0,63.7799,63.7895,63.694,63.7035,19918.0
2017-10-10 12:40:00,66.7,66.82,66.68,66.81,13512.0,63.7131,63.8277,63.694,63.8181,13512.0
2017-10-10 12:45:00,66.79,66.81,66.6,66.61,24021.0,63.799,63.8181,63.6175,63.6271,24021.0
2017-10-10 12:50:00,66.6,66.71,66.57,66.62,16797.0,63.6175,63.7226,63.5889,63.6366,16797.0
2017-10-10 12:55:00,66.62,66.67,66.59,66.67,8800.0,63.6366,63.6844,63.608,63.6844,8800.0
2017-10-10 13:00:00,66.67,66.72,66.63,66.66,16738.0,63.6844,63.7322,63.6462,63.6748,16738.0
2017-10-10 13:05:00,66.67,66.73,66.64,66.72,11632.0,63.6844,63.7417,63.6557,63.7322,11632.0
2017-10-10 13:10:00,66.73,66.88,66.73,66.81,22633.0,63.7417,63.885,63.7417,63.8181,22633.0
2017-10-10 13:15:00,66.83,66.84,66.67,66.67,16993.0,63.8372,63.8468,63.6844,63.6844,16993.0
2017-10-10 13:20:00,66.67,66.68,66.56,66.56,23398.0,63.6844,63.694,63.5793,63.5793,23398.0
2017-10-10 13:25:00,66.55,66.65,66.55,66.65,11794.0,63.5698,63.6653,63.5698,63.6653,11794.0
2017-10-10 13:30:00,66.65,66.74,66.65,66.74,4572.0,63.6653,63.7513,63.6653,63.7513,4572.0
2017-10-10 13:35:00,66.76,66.78,66.62,66.76,43984.0,63.7704,63.7895,63.6366,63.7704,43984.0
2017-10-10 13:40:00,66.75,66.81,66.73,66.73,18800.0,63.7608,63.8181,63.7417,63.7417,18800.0
2017-10-10 13:45:00,66.73,66.73,66.69,66.71,4475.0,63.7417,63.7417,63.7035,63.7226,4475.0
2017-10-10 13:50:00,66.67,66.73,66.65,66.72,7907.0,63.6844,63.7417,63.6653,63.7322,7907.0
2017-10-10 13:55:00,66.73,66.77,66.69,66.69,4500.0,63.7417,63.7799,63.7035,63.7035,4500.0
2017-10-10 14:00:00,66.69,66.73,66.68,66.69,12283.0,63.7035,63.7417,63.694,63.7035,12283.0
2017-10-10 14:05:00,66.68,66.68,66.62,66.64,4817.0,63.694,63.694,63.6366,63.6557,4817.0
2017-10-10 14:10:00,66.66,66.67,66.57,66.59,11287.0,63.6748,63.6844,63.5889,63.608,11287.0
2017-10-10 14:15:00,66.59,66.65,66.51,66.52,17070.0,63.608,63.6653,63.5316,63.5411,17070.0
2017-10-10 14:20:00,66.53,66.6,66.52,66.54,10166.0,63.5507,63.6175,63.5411,63.5602,10166.0
2017-10-10 14:25:00,66.56,66.68,66.56,66.67,13250.0,63.5793,63.694,63.5793,63.6844,13250.0
2017-10-10 14:30:00,66.69,66.8,66.69,66.76,70049.0,63.7035,63.8086,63.7035,63.7704,70049.0
2017-10-10 14:35:00,66.73,66.73,66.65,66.67,9360.0,63.7417,63.7417,63.6653,63.6844,9360.0
2017-10-10 14:40:00,66.67,66.75,66.63,66.67,6087.0,63.6844,63.7608,63.6462,63.6844,6087.0
2017-10-10 14:45:00,66.67,66.77,66.65,66.75,13023.0,63.6844,63.7799,63.6653,63.7608,13023.0
2017-10-10 14:50:00,66.76,66.77,66.66,66.71,6200.0,63.7704,63.7799,63.6748,63.7226,6200.0
2017-10-10 14:55:00,66.64,66.69,66.63,66.67,9000.0,63.6557,63.7035,63.6462,63.6844,9000.0
2017-10-10 15:00:00,66.67,66.81,66.67,66.8,35154.0,63.6844,63.8181,63.6844,63.8086,35154.0
2017-10-10 15:05:00,66.79,66.99,66.79,66.96,53430.0,63.799,63.9901,63.799,63.9614,53430.0
2017-10-10 15:10:00,66.98,66.98,66.87,66.89,18974.0,63.9805,63.9805,63.8754,63.8945,18974.0
2017-10-10 15:15:00,66.88,66.89,66.85,66.85,10759.0,63.885,63.8945,63.8563,63.8563,10759.0
2017-10-10 15:20:00,66.88,67.03,66.87,67.03,25400.0,63.885,64.0283,63.8754,64.0283,25400.0
2017-10-10 15:25:00,67.02,67.08,66.99,67.05,18602.0,64.0187,64.076,63.9901,64.0474,18602.0
2017-10-10 15:30:00,67.07,67.19,67.05,67.05,39683.0,64.0665,64.1811,64.0474,64.0474,39683.0
2017-10-10 15:35:00,67.05,67.06,66.97,66.97,16994.0,64.0474,64.0569,63.971,63.971,16994.0
2017-10-10 15:40:00,66.97,66.99,66.89,66.97,35640.0,63.971,63.9901,63.8945,63.971,35640.0
2017-10-10 15:45:00,66.96,66.96,66.82,66.91,25923.0,63.9614,63.9614,63.8277,63.9137,25923.0
2017-10-10 15:50:00,66.93,67.06,66.92,66.97,59793.0,63.9328,64.0569,63.9232,63.971,59793.0
2017-10-10 15:55:00,66.99,67.1,66.86,67.07,160889.0,63.9901,64.0951,63.8659,64.0665,160889.0
2017-10-11 09:30:00,67.17,67.48,67.06,67.21,59365.0,64.162,64.4581,64.0569,64.2002,59365.0
2017-10-11 09:35:00,67.2,67.23,67.05,67.08,33425.0,64.1907,64.2193,64.0474,64.076,33425.0
2017-10-11 09:40:00,67.13,67.2,67.08,67.15,14297.0,64.1238,64.1907,64.076,64.1429,14297.0
2017-10-11 09:45:00,67.16,67.28,67.1,67.23,16737.0,64.1525,64.2671,64.0951,64.2193,16737.0
2017-10-11 09:50:00,67.21,67.22,66.99,67.04,13894.0,64.2002,64.2098,63.9901,64.0378,13894.0
2017-10-11 09:55:00,67.05,67.16,67.05,67.12,7880.0,64.0474,64.1525,64.0474,64.1142,7880.0
2017-10-11 10:00:00,67.12,67.23,67.01,67.2,22620.0,64.1142,64.2193,64.0092,64.1907,22620.0
2017-10-11 10:05:00,67.2,67.23,67.05,67.1,13045.0,64.1907,64.2193,64.0474,64.0951,13045.0
2017-10-11 10:10:00,67.08,67.15,67.07,67.15,14648.0,64.076,64.1429,64.0665,64.1429,14648.0
2017-10-11 10:15:00,67.13,67.13,66.89,66.91,27351.0,64.1238,64.1238,63.8945,63.9137,27351.0
2017-10-11 10:20:00,66.91,67.12,66.89,67.12,18430.0,63.9137,64.1142,63.8945,64.1142,18430.0
2017-10-11 10:25:00,67.15,67.34,67.15,67.22,36470.0,64.1429,64.3244,64.1429,64.2098,36470.0
2017-10-11 10:30:00,67.24,67.4,67.24,67.39,23641.0,64.2289,64.3817,64.2289,64.3722,23641.0
2017-10-11 10:35:00,67.33,67.35,67.22,67.24,6136.0,64.3148,64.3339,64.2098,64.2289,6136.0
2017-10-11 10:40:00,67.22,67.32,67.2,67.31,9000.0,64.2098,64.3053,64.1907,64.2957,9000.0
2017-10-11 10:45:00,67.35,67.39,67.26,67.36,13311.0,64.3339,64.3722,64.248,64.3435,13311.0
2017-10-11 10:50:00,67.34,67.4,67.27,67.3,11034.0,64.3244,64.3817,64.2575,64.2862,11034.0
2017-10-11 10:55:00,67.28,67.29,67.21,67.21,7522.0,64.2671,64.2766,64.2002,64.2002,7522.0
2017-10-11 11:00:00,67.2,67.35,67.17,67.35,21537.0,64.1907,64.3339,64.162,64.3339,21537.0
2017-10-11 11:05:00,67.37,67.44,67.34,67.44,33694.0,64.3531,64.4199,64.3244,64.4199,33694.0
2017-10-11 11:10:00,67.42,67.53,67.4,67.48,73858.0,64.4008,64.5059,64.3817,64.4581,73858.0
2017-10-11 11:15:00,67.45,67.49,67.36,67.38,10137.0,64.4295,64.4677,64.3435,64.3626,10137.0
2017-10-11 11:20:00,67.37,67.43,67.37,67.39,14582.0,64.3531,64.4104,64.3531,64.3722,14582.0
2017-10-11 11:25:00,67.37,67.38,67.21,67.25,19404.0,64.3531,64.3626,64.2002,64.2384,19404.0
2017-10-11 11:30:00,67.31,67.4,67.31,67.32,12314.0,64.2957,64.3817,64.2957,64.3053,12314.0
2017-10-11 11:35:00,67.38,67.46,67.38,67.42,10945.0,64.3626,64.439,64.3626,64.4008,10945.0
2017-10-11 11:40:00,67.37,67.38,67.3,67.35,5106.0,64.3531,64.3626,64.2862,64.3339,5106.0
2017-10-11 11:45:00,67.31,67.31,67.23,67.26,5649.0,64.2957,64.2957,64.2193,64.248,5649.0
2017-10-11 11:50:00,67.32,67.32,67.25,67.29,4100.0,64.3053,64.3053,64.2384,64.2766,4100.0
2017-10-11 11:55:00,67.28,67.33,67.11,67.15,25491.0,64.2671,64.3148,64.1047,64.1429,25491.0
2017-10-11 12:00:00,67.13,67.2,67.12,67.17,5679.0,64.1238,64.1907,64.1142,64.162,5679.0
2017-10-11 12:05:00,67.2,67.2,67.12,67.13,10339.0,64.1907,64.1907,64.1142,64.1238,10339.0
2017-10-11 12:10:00,67.21,67.25,67.15,67.17,14662.0,64.2002,64.2384,64.1429,64.162,14662.0
2017-10-11 12:15:00,67.16,67.22,67.15,67.21,5763.0,64.1525,64.2098,64.1429,64.2002,5763.0
2017-10-11 12:20:00,67.2,67.38,67.2,67.38,24911.0,64.1907,64.3626,64.1907,64.3626,24911.0
2017-10-11 12:25:00,67.37,67.42,67.34,67.36,17114.0,64.3531,64.4008,64.3244,64.3435,17114.0
2017-10-11 12:30:00,67.33,67.33,67.21,67.21,11250.0,64.3148,64.3148,64.2002,64.2002,11250.0
2017-10-11 12:35:00,67.22,67.23,67.19,67.2,15172.0,64.2098,64.2193,64.1811,64.1907,15172.0
2017-10-11 12:40:00,67.2,67.21,67.13,67.13,15765.0,64.1907,64.2002,64.1238,64.1238,15765.0
2017-10-11 12:45:00,67.1,67.13,67.03,67.03,16534.0,64.0951,64.1238,64.0283,64.0283,16534.0
2017-10-11 12:50:00,67.01,67.01,66.92,66.98,28062.0,64.0092,64.0092,63.9232,63.9805,28062.0
2017-10-11 12:55:00,66.96,66.99,66.94,66.97,3300.0,63.9614,63.9901,63.9423,63.971,3300.0
2017-10-11 13:00:00,66.96,67.07,66.96,67.06,8714.0,63.9614,64.0665,63.9614,64.0569,8714.0
2017-10-11 13:05:00,67.0,67.13,67.0,67.12,20550.0,63.9996,64.1238,63.9996,64.1142,20550.0
2017-10-11 13:10:00,67.12,67.12,67.0,67.01,6688.0,64.1142,64.1142,63.9996,64.0092,6688.0
2017-10-11 13:15:00,67.0,67.04,66.99,67.04,11065.0,63.9996,64.0378,63.9901,64.0378,11065.0
2017-10-11 13:20:00,67.03,67.03,66.86,66.88,16260.0,64.0283,64.0283,63.8659,63.885,16260.0
2017-10-11 13:25:00,66.86,66.88,66.76,66.84,49070.0,63.8659,63.885,63.7704,63.8468,49070.0
2017-10-11 13:30:00,66.82,66.88,66.82,66.85,8781.0,63.8277,63.885,63.8277,63.8563,8781.0
2017-10-11 13:35:00,66.86,66.98,66.86,66.94,47990.0,63.8659,63.9805,63.8659,63.9423,47990.0
2017-10-11 13:40:00,66.88,66.91,66.88,66.89,4691.0,63.885,63.9137,63.885,63.8945,4691.0
2017-10-11 13:45:00,66.89,66.9,66.86,66.89,2319.0,63.8945,63.9041,63.8659,63.8945,2319.0
2017-10-11 13:50:00,66.9,66.9,66.82,66.83,3464.0,63.9041,63.9041,63.8277,63.8372,3464.0
2017-10-11 13:55:00,66.81,66.85,66.81,66.85,2700.0,63.8181,63.8563,63.8181,63.8563,2700.0
2017-10-11 14:00:00,66.82,66.91,66.82,66.91,19115.0,63.8277,63.9137,63.8277,63.9137,19115.0
2017-10-11 14:05:00,66.92,66.97,66.9,66.97,8903.0,63.9232,63.971,63.9041,63.971,8903.0
2017-10-11 14:10:00,66.95,66.96,66.82,66.83,8341.0,63.9519,63.9614,63.8277,63.8372,8341.0
2017-10-11 14:15:00,66.85,67.0,66.83,66.91,15014.0,63.8563,63.9996,63.8372,63.9137,15014.0
2017-10-11 14:20:00,66.91,66.91,66.57,66.65,65410.0,63.9137,63.9137,63.5889,63.6653,65410.0
2017-10-11 14:25:00,66.64,66.77,66.64,66.77,15188.0,63.6557,63.7799,63.6557,63.7799,15188.0
2017-10-11 14:30:00,66.78,66.78,66.66,66.69,8238.0,63.7895,63.7895,63.6748,63.7035,8238.0
2017-10-11 14:35:00,66.73,66.79,66.73,66.76,10274.0,63.7417,63.799,63.7417,63.7704,10274.0
2017-10-11 14:40:00,66.79,66.85,66.76,66.79,13830.0,63.799,63.8563,63.7704,63.799,13830.0
2017-10-11 14:45:00,66.83,66.85,66.67,66.69,4755.0,63.8372,63.8563,63.6844,63.7035,4755.0
2017-10-11 14:50:00,66.69,66.77,66.64,66.67,7627.0,63.7035,63.7799,63.6557,63.6844,7627.0
2017-10-11 14:55:00,66.7,66.81,66.7,66.76,6549.0,63.7131,63.8181,63.7131,63.7704,6549.0
2017-10-11 15:00:00,66.76,66.76,66.73,66.76,2345.0,63.7704,63.7704,63.7417,63.7704,2345.0
2017-10-11 15:05:00,66.81,66.9,66.8,66.83,7747.0,63.8181,63.9041,63.8086,63.8372,7747.0
2017-10-11 15:10:00,66.86,66.94,66.86,66.9,13059.0,63.8659,63.9423,63.8659,63.9041,13059.0
2017-10-11 15:15:00,66.92,67.07,66.91,67.05,29087.0,63.9232,64.0665,63.9137,64.0474,29087.0
2017-10-11 15:20:00,67.06,67.12,67.05,67.05,27951.0,64.0569,64.1142,64.0474,64.0474,27951.0
2017-10-11 15:25:00,67.06,67.06,66.85,66.86,14649.0,64.0569,64.0569,63.8563,63.8659,14649.0
2017-10-11 15:30:00,66.85,67.01,66.85,66.96,6600.0,63.8563,64.0092,63.8563,63.9614,6600.0
2017-10-11 15:35:00,66.92,66.93,66.9,66.9,9125.0,63.9232,63.9328,63.9041,63.9041,9125.0
2017-10-11 15:40:00,66.9,66.95,66.89,66.94,15299.0,63.9041,63.9519,63.8945,63.9423,15299.0
2017-10-11 15:45:00,66.93,67.02,66.93,67.02,22302.0,63.9328,64.0187,63.9328,64.0187,22302.0
2017-10-11 15:50:00,67.02,67.02,66.87,66.9,32916.0,64.0187,64.0187,63.8754,63.9041,32916.0
2017-10-11 15:55:00,66.89,66.98,66.84,66.95,61913.0,63.8945,63.9805,63.8468,63.9519,61913.0
2017-10-12 09:30:00,66.59,66.89,66.48,66.75,88972.0,63.608,63.8945,63.5029,63.7608,88972.0
2017-10-12 09:35:00,66.72,66.72,66.45,66.59,68045.0,63.7322,63.7322,63.4742,63.608,68045.0
2017-10-12 09:40:00,66.6,66.69,66.35,66.38,92646.0,63.6175,63.7035,63.3787,63.4074,92646.0
2017-10-12 09:45:00,66.38,66.38,66.14,66.28,153257.0,63.4074,63.4074,63.1781,63.3119,153257.0
2017-10-12 09:50:00,66.26,66.26,65.99,66.17,113856.0,63.2928,63.2928,63.0348,63.2068,113856.0
2017-10-12 09:55:00,66.15,66.27,66.06,66.21,97077.0,63.1877,63.3023,63.1017,63.245,97077.0
2017-10-12 10:00:00,66.21,66.28,65.99,66.26,59925.0,63.245,63.3119,63.0348,63.2928,59925.0
2017-10-12 10:05:00,66.26,66.3,66.2,66.27,33958.0,63.2928,63.331,63.2354,63.3023,33958.0
2017-10-12 10:10:00,66.33,66.84,66.28,66.82,123138.0,63.3596,63.8468,63.3119,63.8277,123138.0
2017-10-12 10:15:00,66.85,67.03,66.85,66.88,90144.0,63.8563,64.0283,63.8563,63.885,90144.0
2017-10-12 10:20:00,66.88,67.14,66.88,67.06,40431.0,63.885,64.1334,63.885,64.0569,40431.0
2017-10-12 10:25:00,67.04,67.05,66.89,66.89,21422.0,64.0378,64.0474,63.8945,63.8945,21422.0
2017-10-12 10:30:00,66.89,66.98,66.86,66.97,5452.0,63.8945,63.9805,63.8659,63.971,5452.0
2017-10-12 10:35:00,66.98,67.03,66.82,66.94,73802.0,63.9805,64.0283,63.8277,63.9423,73802.0
2017-10-12 10:40:00,66.94,66.95,66.89,66.94,4752.0,63.9423,63.9519,63.8945,63.9423,4752.0
2017-10-12 10:45:00,66.95,67.03,66.92,66.98,19695.0,63.9519,64.0283,63.9232,63.9805,19695.0
2017-10-12 10:50:00,66.96,66.99,66.88,66.95,10251.0,63.9614,63.9901,63.885,63.9519,10251.0
2017-10-12 10:55:00,66.96,66.97,66.94,66.94,2110.0,63.9614,63.971,63.9423,63.9423,2110.0
2017-10-12 11:00:00,66.97,67.1,66.96,67.09,15825.0,63.971,64.0951,63.9614,64.0856,15825.0
2017-10-12 11:05:00,67.09,67.22,67.08,67.21,35795.0,64.0856,64.2098,64.076,64.2002,35795.0
2017-10-12 11:10:00,67.2,67.28,67.19,67.25,25320.0,64.1907,64.2671,64.1811,64.2384,25320.0
2017-10-12 11:15:00,67.27,67.27,67.14,67.15,18475.0,64.2575,64.2575,64.1334,64.1429,18475.0
2017-10-12 11:20:00,67.14,67.21,67.11,67.21,9856.0,64.1334,64.2002,64.1047,64.2002,9856.0
2017-10-12 11:25:00,67.21,67.22,67.14,67.15,10132.0,64.2002,64.2098,64.1334,64.1429,10132.0
2017-10-12 11:30:00,67.16,67.17,67.02,67.04,10900.0,64.1525,64.162,64.0187,64.0378,10900.0
2017-10-12 11:35:00,67.0,67.02,66.91,66.94,9620.0,63.9996,64.0187,63.9137,63.9423,9620.0
2017-10-12 11:40:00,66.98,67.05,66.92,66.92,13454.0,63.9805,64.0474,63.9232,63.9232,13454.0
2017-10-12 11:45:00,66.92,66.94,66.85,66.92,22134.0,63.9232,63.9423,63.8563,63.9232,22134.0
2017-10-12 11:50:00,66.95,66.99,66.93,66.94,20844.0,63.9519,63.9901,63.9328,63.9423,20844.0
2017-10-12 11:55:00,66.98,66.98,66.84,66.87,5947.0,63.9805,63.9805,63.8468,63.8754,5947.0
2017-10-12 12:00:00,66.88,66.91,66.87,66.88,7100.0,63.885,63.9137,63.8754,63.885,7100.0
2017-10-12 12:05:00,66.88,66.93,66.86,66.91,16004.0,63.885,63.9328,63.8659,63.9137,16004.0
2017-10-12 12:10:00,66.91,66.98,66.9,66.98,9203.0,63.9137,63.9805,63.9041,63.9805,9203.0
2017-10-12 12:15:00,67.0,67.04,66.98,67.0,4705.0,63.9996,64.0378,63.9805,63.9996,4705.0
2017-10-12 12:20:00,67.01,67.04,66.97,66.99,2315.0,64.0092,64.0378,63.971,63.9901,2315.0
2017-10-12 12:25:00,67.0,67.04,66.98,66.99,6438.0,63.9996,64.0378,63.9805,63.9901,6438.0
2017-10-12 12:30:00,66.95,66.97,66.92,66.92,1650.0,63.9519,63.971,63.9232,63.9232,1650.0
2017-10-12 12:35:00,66.9,66.95,66.84,66.89,4352.0,63.9041,63.9519,63.8468,63.8945,4352.0
2017-10-12 12:40:00,66.91,66.93,66.9,66.9,1800.0,63.9137,63.9328,63.9041,63.9041,1800.0
2017-10-12 12:45:00,66.87,66.88,66.66,66.73,22152.0,63.8754,63.885,63.6748,63.7417,22152.0
2017-10-12 12:50:00,66.74,66.8,66.74,66.77,4181.0,63.7513,63.8086,63.7513,63.7799,4181.0
2017-10-12 12:55:00,66.78,66.8,66.75,66.76,5777.0,63.7895,63.8086,63.7608,63.7704,5777.0
2017-10-12 13:00:00,66.76,66.8,66.76,66.8,3329.0,63.7704,63.8086,63.7704,63.8086,3329.0
2017-10-12 13:05:00,66.8,66.82,66.77,66.82,3295.0,63.8086,63.8277,63.7799,63.8277,3295.0
2017-10-12 13:10:00,66.83,66.88,66.78,66.88,44187.0,63.8372,63.885,63.7895,63.885,44187.0
2017-10-12 13:15:00,66.87,66.87,66.83,66.85,1616.0,63.8754,63.8754,63.8372,63.8563,1616.0
2017-10-12 13:20:00,66.85,66.87,66.84,66.86,900.0,63.8563,63.8754,63.8468,63.8659,900.0
2017-10-12 13:25:00,66.87,66.88,66.83,66.86,7024.0,63.8754,63.885,63.8372,63.8659,7024.0
2017-10-12 13:30:00,66.9,66.93,66.88,66.93,17740.0,63.9041,63.9328,63.885,63.9328,17740.0
2017-10-12 13:35:00,66.95,67.07,66.93,67.05,17476.0,63.9519,64.0665,63.9328,64.0474,17476.0
2017-10-12 13:40:00,67.06,67.06,66.96,66.98,10750.0,64.0569,64.0569,63.9614,63.9805,10750.0
2017-10-12 13:45:00,66.95,66.96,66.92,66.93,1714.0,63.9519,63.9614,63.9232,63.9328,1714.0
2017-10-12 13:50:00,66.9,66.9,66.87,66.9,3304.0,63.9041,63.9041,63.8754,63.9041,3304.0
2017-10-12 13:55:00,66.96,66.96,66.89,66.89,4409.0,63.9614,63.9614,63.8945,63.8945,4409.0
2017-10-12 14:00:00,66.94,66.99,66.94,66.96,5089.0,63.9423,63.9901,63.9423,63.9614,5089.0
2017-10-12 14:05:00,66.99,67.05,66.99,67.0,3115.0,63.9901,64.0474,63.9901,63.9996,3115.0
2017-10-12 14:10:00,66.96,67.01,66.92,67.01,3500.0,63.9614,64.0092,63.9232,64.0092,3500.0
2017-10-12 14:15:00,67.04,67.07,66.91,66.93,13484.0,64.0378,64.0665,63.9137,63.9328,13484.0
2017-10-12 14:20:00,66.93,66.95,66.89,66.89,2143.0,63.9328,63.9519,63.8945,63.8945,2143.0
2017-10-12 14:25:00,66.88,66.89,66.88,66.89,1300.0,63.885,63.8945,63.885,63.8945,1300.0
2017-10-12 14:30:00,66.86,66.86,66.78,66.8,11680.0,63.8659,63.8659,63.7895,63.8086,11680.0
2017-10-12 14:35:00,66.8,66.87,66.76,66.86,13379.0,63.8086,63.8754,63.7704,63.8659,13379.0
2017-10-12 14:40:00,66.86,66.87,66.79,66.79,12754.0,63.8659,63.8754,63.799,63.799,12754.0
2017-10-12 14:45:00,66.79,66.85,66.78,66.78,25198.0,63.799,63.8563,63.7895,63.7895,25198.0
2017-10-12 14:50:00,66.8,66.83,66.67,66.68,25100.0,63.8086,63.8372,63.6844,63.694,25100.0
2017-10-12 14:55:00,66.72,66.85,66.72,66.85,14207.0,63.7322,63.8563,63.7322,63.8563,14207.0
2017-10-12 15:00:00,66.89,66.97,66.88,66.91,21652.0,63.8945,63.971,63.885,63.9137,21652.0
2017-10-12 15:05:00,66.91,66.95,66.91,66.93,13932.0,63.9137,63.9519,63.9137,63.9328,13932.0
2017-10-12 15:10:00,66.96,67.01,66.95,66.97,7270.0,63.9614,64.0092,63.9519,63.971,7270.0
2017-10-12 15:15:00,66.97,67.05,66.96,66.98,15795.0,63.971,64.0474,63.9614,63.9805,15795.0
2017-10-12 15:20:00,66.98,67.0,66.94,66.94,29640.0,63.9805,63.9996,63.9423,63.9423,29640.0
2017-10-12 15:25:00,66.94,66.98,66.93,66.93,24411.0,63.9423,63.9805,63.9328,63.9328,24411.0
2017-10-12 15:30:00,66.94,67.01,66.93,66.96,9601.0,63.9423,64.0092,63.9328,63.9614,9601.0
2017-10-12 15:35:00,66.91,66.96,66.88,66.88,6961.0,63.9137,63.9614,63.885,63.885,6961.0
2017-10-12 15:40:00,66.84,66.9,66.84,66.9,14153.0,63.8468,63.9041,63.8468,63.9041,14153.0
2017-10-12 15:45:00,66.86,66.86,66.76,66.77,53478.0,63.8659,63.8659,63.7704,63.7799,53478.0
2017-10-12 15:50:00,66.77,66.81,66.64,66.75,45795.0,63.7799,63.8181,63.6557,63.7608,45795.0
2017-10-12 15:55:00,66.75,66.76,66.51,66.74,189305.0,63.7608,63.7704,63.5316,63.7513,189305.0
2017-10-13 09:30:00,67.17,67.17,66.62,66.68,120242.0,64.162,64.162,63.6366,63.694,120242.0
2017-10-13 09:35:00,66.63,66.9,66.5,66.8,133174.0,63.6462,63.9041,63.522,63.8086,133174.0
2017-10-13 09:40:00,66.75,66.81,66.37,66.41,116903.0,63.7608,63.8181,63.3978,63.436,116903.0
2017-10-13 09:45:00,66.44,66.56,66.39,66.44,87810.0,63.4647,63.5793,63.4169,63.4647,87810.0
2017-10-13 09:50:00,66.42,66.48,66.24,66.45,85435.0,63.4456,63.5029,63.2737,63.4742,85435.0
2017-10-13 09:55:00,66.45,66.66,66.44,66.5,58948.0,63.4742,63.6748,63.4647,63.522,58948.0
2017-10-13 10:00:00,66.55,66.73,66.49,66.66,85140.0,63.5698,63.7417,63.5125,63.6748,85140.0
2017-10-13 10:05:00,66.7,66.77,66.56,66.77,30672.0,63.7131,63.7799,63.5793,63.7799,30672.0
2017-10-13 10:10:00,66.8,66.84,66.7,66.82,46963.0,63.8086,63.8468,63.7131,63.8277,46963.0
2017-10-13 10:15:00,66.81,66.96,66.77,66.96,59247.0,63.8181,63.9614,63.7799,63.9614,59247.0
2017-10-13 10:20:00,66.95,67.12,66.94,67.12,49695.0,63.9519,64.1142,63.9423,64.1142,49695.0
2017-10-13 10:25:00,67.12,67.16,67.04,67.16,41054.0,64.1142,64.1525,64.0378,64.1525,41054.0
2017-10-13 10:30:00,67.17,67.24,67.1,67.13,58430.0,64.162,64.2289,64.0951,64.1238,58430.0
2017-10-13 10:35:00,67.15,67.15,67.03,67.09,17591.0,64.1429,64.1429,64.0283,64.0856,17591.0
2017-10-13 10:40:00,67.09,67.14,67.0,67.13,33459.0,64.0856,64.1334,63.9996,64.1238,33459.0
2017-10-13 10:45:00,67.14,67.2,67.1,67.1,39009.0,64.1334,64.1907,64.0951,64.0951,39009.0
2017-10-13 10:50:00,67.12,67.12,66.93,67.03,41077.0,64.1142,64.1142,63.9328,64.0283,41077.0
2017-10-13 10:55:00,67.04,67.04,66.97,67.02,6880.0,64.0378,64.0378,63.971,64.0187,6880.0
2017-10-13 11:00:00,67.04,67.15,67.01,67.07,23681.0,64.0378,64.1429,64.0092,64.0665,23681.0
2017-10-13 11:05:00,67.06,67.12,67.04,67.09,19859.0,64.0569,64.1142,64.0378,64.0856,19859.0
2017-10-13 11:10:00,67.07,67.1,67.06,67.06,2960.0,64.0665,64.0951,64.0569,64.0569,2960.0
2017-10-13 11:15:00,67.1,67.16,67.08,67.12,10349.0,64.0951,64.1525,64.076,64.1142,10349.0
2017-10-13 11:20:00,67.1,67.14,67.05,67.14,11760.0,64.0951,64.1334,64.0474,64.1334,11760.0
2017-10-13 11:25:00,67.13,67.13,67.04,67.04,8581.0,64.1238,64.1238,64.0378,64.0378,8581.0
2017-10-13 11:30:00,67.04,67.05,66.65,66.72,96183.0,64.0378,64.0474,63.6653,63.7322,96183.0
2017-10-13 11:35:00,66.74,66.78,66.68,66.72,42753.0,63.7513,63.7895,63.694,63.7322,42753.0
2017-10-13 11:40:00,66.72,66.86,66.72,66.82,29775.0,63.7322,63.8659,63.7322,63.8277,29775.0
2017-10-13 11:45:00,66.84,66.86,66.8,66.81,11021.0,63.8468,63.8659,63.8086,63.8181,11021.0
2017-10-13 11:50:00,66.82,66.85,66.79,66.83,27472.0,63.8277,63.8563,63.799,63.8372,27472.0
2017-10-13 11:55:00,66.82,66.83,66.76,66.78,11903.0,63.8277,63.8372,63.7704,63.7895,11903.0
2017-10-13 12:00:00,66.75,66.75,66.7,66.7,13083.0,63.7608,63.7608,63.7131,63.7131,13083.0
2017-10-13 12:05:00,66.71,66.71,66.65,66.66,10826.0,63.7226,63.7226,63.6653,63.6748,10826.0
2017-10-13 12:10:00,66.65,66.69,66.61,66.64,22779.0,63.6653,63.7035,63.6271,63.6557,22779.0
2017-10-13 12:15:00,66.64,66.74,66.53,66.73,29376.0,63.6557,63.7513,63.5507,63.7417,29376.0
2017-10-13 12:20:00,66.73,66.82,66.72,66.82,8454.0,63.7417,63.8277,63.7322,63.8277,8454.0
2017-10-13 12:25:00,66.82,66.88,66.78,66.81,15331.0,63.8277,63.885,63.7895,63.8181,15331.0
2017-10-13 12:30:00,66.8,66.81,66.71,66.72,14170.0,63.8086,63.8181,63.7226,63.7322,14170.0
2017-10-13 12:35:00,66.73,66.73,66.66,66.7,8746.0,63.7417,63.7417,63.6748,63.7131,8746.0
2017-10-13 12:40:00,66.72,66.81,66.71,66.74,12200.0,63.7322,63.8181,63.7226,63.7513,12200.0
2017-10-13 12:45:00,66.77,66.77,66.72,66.73,6643.0,63.7799,63.7799,63.7322,63.7417,6643.0
2017-10-13 12:50:00,66.74,66.77,66.73,66.76,12988.0,63.7513,63.7799,63.7417,63.7704,12988.0
2017-10-13 12:55:00,66.75,66.8,66.72,66.79,34344.0,63.7608,63.8086,63.7322,63.799,34344.0
2017-10-13 13:00:00,66.79,66.86,66.75,66.79,26780.0,63.799,63.8659,63.7608,63.799,26780.0
2017-10-13 13:05:00,66.79,66.81,66.73,66.77,7523.0,63.799,63.8181,63.7417,63.7799,7523.0
2017-10-13 13:10:00,66.75,66.75,66.65,66.71,17780.0,63.7608,63.7608,63.6653,63.7226,17780.0
2017-10-13 13:15:00,66.71,66.72,66.6,66.62,11724.0,63.7226,63.7322,63.6175,63.6366,11724.0
2017-10-13 13:20:00,66.61,66.73,66.61,66.7,11818.0,63.6271,63.7417,63.6271,63.7131,11818.0
2017-10-13 13:25:00,66.71,66.86,66.69,66.86,14800.0,63.7226,63.8659,63.7035,63.8659,14800.0
2017-10-13 13:30:00,66.86,66.91,66.84,66.88,18889.0,63.8659,63.9137,63.8468,63.885,18889.0
2017-10-13 13:35:00,66.86,66.87,66.8,66.8,12423.0,63.8659,63.8754,63.8086,63.8086,12423.0
2017-10-13 13:40:00,66.8,66.8,66.75,66.76,10430.0,63.8086,63.8086,63.7608,63.7704,10430.0
2017-10-13 13:45:00,66.76,66.77,66.74,66.77,8139.0,63.7704,63.7799,63.7513,63.7799,8139.0
2017-10-13 13:50:00,66.77,66.78,66.7,66.7,10821.0,63.7799,63.7895,63.7131,63.7131,10821.0
2017-10-13 13:55:00,66.69,66.69,66.6,66.65,41015.0,63.7035,63.7035,63.6175,63.6653,41015.0
2017-10-13 14:00:00,66.65,66.71,66.64,66.66,17472.0,63.6653,63.7226,63.6557,63.6748,17472.0
2017-10-13 14:05:00,66.65,66.68,66.61,66.61,5224.0,63.6653,63.694,63.6271,63.6271,5224.0
2017-10-13 14:10:00,66.63,66.68,66.6,66.64,15380.0,63.6462,63.694,63.6175,63.6557,15380.0
2017-10-13 14:15:00,66.62,66.65,66.58,66.59,8247.0,63.6366,63.6653,63.5984,63.608,8247.0
2017-10-13 14:20:00,66.59,66.61,66.54,66.57,24272.0,63.608,63.6271,63.5602,63.5889,24272.0
2017-10-13 14:25:00,66.55,66.58,66.53,66.55,15348.0,63.5698,63.5984,63.5507,63.5698,15348.0
2017-10-13 14:30:00,66.55,66.6,66.53,66.6,18535.0,63.5698,63.6175,63.5507,63.6175,18535.0
2017-10-13 14:35:00,66.6,66.6,66.55,66.55,7667.0,63.6175,63.6175,63.5698,63.5698,7667.0
2017-10-13 14:40:00,66.55,66.57,66.52,66.55,7722.0,63.5698,63.5889,63.5411,63.5698,7722.0
2017-10-13 14:45:00,66.54,66.67,66.54,66.64,40712.0,63.5602,63.6844,63.5602,63.6557,40712.0
2017-10-13 14:50:00,66.63,66.71,66.61,66.68,12769.0,63.6462,63.7226,63.6271,63.694,12769.0
2017-10-13 14:55:00,66.7,66.75,66.69,66.74,26866.0,63.7131,63.7608,63.7035,63.7513,26866.0
2017-10-13 15:00:00,66.73,66.85,66.72,66.83,47762.0,63.7417,63.8563,63.7322,63.8372,47762.0
2017-10-13 15:05:00,66.82,66.83,66.79,66.83,17103.0,63.8277,63.8372,63.799,63.8372,17103.0
2017-10-13 15:10:00,66.84,66.84,66.73,66.74,18765.0,63.8468,63.8468,63.7417,63.7513,18765.0
2017-10-13 15:15:00,66.71,66.74,66.62,66.62,3964.0,63.7226,63.7513,63.6366,63.6366,3964.0
2017-10-13 15:20:00,66.64,66.65,66.6,66.63,15928.0,63.6557,63.6653,63.6175,63.6462,15928.0
2017-10-13 15:25:00,66.64,66.68,66.62,66.63,21907.0,63.6557,63.694,63.6366,63.6462,21907.0
2017-10-13 15:30:00,66.64,66.64,66.47,66.5,62431.0,63.6557,63.6557,63.4934,63.522,62431.0
2017-10-13 15:35:00,66.5,66.54,66.48,66.53,17775.0,63.522,63.5602,63.5029,63.5507,17775.0
2017-10-13 15:40:00,66.54,66.54,66.44,66.44,69593.0,63.5602,63.5602,63.4647,63.4647,69593.0
2017-10-13 15:45:00,66.43,66.45,66.38,66.45,87886.0,63.4551,63.4742,63.4074,63.4742,87886.0
2017-10-13 15:50:00,66.45,66.46,66.3,66.33,36942.0,63.4742,63.4838,63.331,63.3596,36942.0
2017-10-13 15:55:00,66.35,66.41,66.29,66.4,182524.0,63.3787,63.436,63.3214,63.4265,182524.0
2017-10-16 09:30:00,66.74,67.05,66.74,66.86,117439.0,63.7513,64.0474,63.7513,63.8659,117439.0
2017-10-16 09:35:00,66.86,66.88,66.6,66.76,67913.0,63.8659,63.885,63.6175,63.7704,67913.0
2017-10-16 09:40:00,66.72,66.99,66.71,66.96,38943.0,63.7322,63.9901,63.7226,63.9614,38943.0
2017-10-16 09:45:00,66.98,67.05,66.88,67.04,75267.0,63.9805,64.0474,63.885,64.0378,75267.0
2017-10-16 09:50:00,67.04,67.44,67.0,67.35,153912.0,64.0378,64.4199,63.9996,64.3339,153912.0
2017-10-16 09:55:00,67.36,67.42,67.34,67.41,32460.0,64.3435,64.4008,64.3244,64.3913,32460.0
2017-10-16 10:00:00,67.42,67.7,67.42,67.58,197827.0,64.4008,64.6683,64.4008,64.5536,197827.0
2017-10-16 10:05:00,67.57,67.58,67.41,67.42,15310.0,64.5441,64.5536,64.3913,64.4008,15310.0
2017-10-16 10:10:00,67.41,67.48,67.31,67.41,31138.0,64.3913,64.4581,64.2957,64.3913,31138.0
2017-10-16 10:15:00,67.42,67.47,67.28,67.32,27009.0,64.4008,64.4486,64.2671,64.3053,27009.0
2017-10-16 10:20:00,67.3,67.31,66.79,66.83,173205.0,64.2862,64.2957,63.799,63.8372,173205.0
2017-10-16 10:25:00,66.84,66.91,66.78,66.84,74833.0,63.8468,63.9137,63.7895,63.8468,74833.0
2017-10-16 10:30:00,66.84,66.9,66.68,66.9,57661.0,63.8468,63.9041,63.694,63.9041,57661.0
2017-10-16 10:35:00,66.9,66.9,66.76,66.82,44694.0,63.9041,63.9041,63.7704,63.8277,44694.0
2017-10-16 10:40:00,66.8,66.88,66.76,66.76,47028.0,63.8086,63.885,63.7704,63.7704,47028.0
2017-10-16 10:45:00,66.8,66.81,66.56,66.67,56074.0,63.8086,63.8181,63.5793,63.6844,56074.0
2017-10-16 10:50:00,66.68,66.76,66.51,66.56,48607.0,63.694,63.7704,63.5316,63.5793,48607.0
2017-10-16 10:55:00,66.54,66.54,66.39,66.46,90647.0,63.5602,63.5602,63.4169,63.4838,90647.0
2017-10-16 11:00:00,66.47,66.56,66.45,66.54,51706.0,63.4934,63.5793,63.4742,63.5602,51706.0
2017-10-16 11:05:00,66.54,66.62,66.51,66.61,20322.0,63.5602,63.6366,63.5316,63.6271,20322.0
2017-10-16 11:10:00,66.61,66.61,66.45,66.48,22611.0,63.6271,63.6271,63.4742,63.5029,22611.0
2017-10-16 11:15:00,66.47,66.47,66.27,66.38,65361.0,63.4934,63.4934,63.3023,63.4074,65361.0
2017-10-16 11:20:00,66.36,66.54,66.36,66.47,59354.0,63.3883,63.5602,63.3883,63.4934,59354.0
2017-10-16 11:25:00,66.49,66.57,66.44,66.57,34492.0,63.5125,63.5889,63.4647,63.5889,34492.0
2017-10-16 11:30:00,66.58,66.65,66.57,66.65,42246.0,63.5984,63.6653,63.5889,63.6653,42246.0
2017-10-16 11:35:00,66.65,66.69,66.51,66.54,33820.0,63.6653,63.7035,63.5316,63.5602,33820.0
2017-10-16 11:40:00,66.53,66.53,66.42,66.44,15172.0,63.5507,63.5507,63.4456,63.4647,15172.0
2017-10-16 11:45:00,66.46,66.49,66.37,66.46,54681.0,63.4838,63.5125,63.3978,63.4838,54681.0
2017-10-16 11:50:00,66.46,66.53,66.3,66.35,49971.0,63.4838,63.5507,63.331,63.3787,49971.0
2017-10-16 11:55:00,66.36,66.43,66.31,66.33,28430.0,63.3883,63.4551,63.3405,63.3596,28430.0
2017-10-16 12:00:00,66.33,66.35,66.27,66.35,59175.0,63.3596,63.3787,63.3023,63.3787,59175.0
2017-10-16 12:05:00,66.35,66.41,66.33,66.34,25488.0,63.3787,63.436,63.3596,63.3692,25488.0
2017-10-16 12:10:00,66.34,66.37,66.16,66.18,90151.0,63.3692,63.3978,63.1972,63.2163,90151.0
2017-10-16 12:15:00,66.19,66.2,66.1,66.13,32714.0,63.2259,63.2354,63.1399,63.1686,32714.0
2017-10-16 12:20:00,66.12,66.12,65.97,66.07,63354.0,63.159,63.159,63.0157,63.1113,63354.0
2017-10-16 12:25:00,66.05,66.18,66.0,66.14,34989.0,63.0922,63.2163,63.0444,63.1781,34989.0
2017-10-16 12:30:00,66.13,66.15,66.09,66.13,11573.0,63.1686,63.1877,63.1304,63.1686,11573.0
2017-10-16 12:35:00,66.12,66.14,66.09,66.1,8373.0,63.159,63.1781,63.1304,63.1399,8373.0
2017-10-16 12:40:00,66.12,66.15,66.02,66.05,17664.0,63.159,63.1877,63.0635,63.0922,17664.0
2017-10-16 12:45:00,66.06,66.1,66.05,66.1,6659.0,63.1017,63.1399,63.0922,63.1399,6659.0
2017-10-16 12:50:00,66.11,66.16,66.08,66.11,34764.0,63.1495,63.1972,63.1208,63.1495,34764.0
2017-10-16 12:55:00,66.1,66.18,66.1,66.11,27313.0,63.1399,63.2163,63.1399,63.1495,27313.0
2017-10-16 13:00:00,66.11,66.11,66.04,66.04,6491.0,63.1495,63.1495,63.0826,63.0826,6491.0
2017-10-16 13:05:00,66.04,66.06,66.02,66.03,14459.0,63.0826,63.1017,63.0635,63.0731,14459.0
2017-10-16 13:10:00,66.03,66.1,66.01,66.09,14519.0,63.0731,63.1399,63.054,63.1304,14519.0
2017-10-16 13:15:00,66.11,66.17,66.08,66.17,13205.0,63.1495,63.2068,63.1208,63.2068,13205.0
2017-10-16 13:20:00,66.14,66.17,66.13,66.13,4564.0,63.1781,63.2068,63.1686,63.1686,4564.0
2017-10-16 13:25:00,66.15,66.26,66.06,66.26,40676.0,63.1877,63.2928,63.1017,63.2928,40676.0
2017-10-16 13:30:00,66.27,66.57,66.25,66.5,105259.0,63.3023,63.5889,63.2832,63.522,105259.0
2017-10-16 13:35:00,66.51,66.51,66.41,66.41,30008.0,63.5316,63.5316,63.436,63.436,30008.0
2017-10-16 13:40:00,66.42,66.44,66.38,66.38,12057.0,63.4456,63.4647,63.4074,63.4074,12057.0
2017-10-16 13:45:00,66.39,66.45,66.39,66.42,4955.0,63.4169,63.4742,63.4169,63.4456,4955.0
2017-10-16 13:50:00,66.42,66.42,66.33,66.38,16752.0,63.4456,63.4456,63.3596,63.4074,16752.0
2017-10-16 13:55:00,66.37,66.38,66.23,66.23,35891.0,63.3978,63.4074,63.2641,63.2641,35891.0
2017-10-16 14:00:00,66.27,66.35,66.26,66.28,14354.0,63.3023,63.3787,63.2928,63.3119,14354.0
2017-10-16 14:05:00,66.28,66.31,66.25,66.27,14050.0,63.3119,63.3405,63.2832,63.3023,14050.0
2017-10-16 14:10:00,66.28,66.33,66.26,66.3,26077.0,63.3119,63.3596,63.2928,63.331,26077.0
2017-10-16 14:15:00,66.3,66.3,66.22,66.22,17531.0,63.331,63.331,63.2545,63.2545,17531.0
2017-10-16 14:20:00,66.22,66.26,66.13,66.19,22315.0,63.2545,63.2928,63.1686,63.2259,22315.0
2017-10-16 14:25:00,66.19,66.24,66.15,66.2,17924.0,63.2259,63.2737,63.1877,63.2354,17924.0
2017-10-16 14:30:00,66.19,66.19,66.08,66.08,18230.0,63.2259,63.2259,63.1208,63.1208,18230.0
2017-10-16 14:35:00,66.08,66.14,66.07,66.11,12985.0,63.1208,63.1781,63.1113,63.1495,12985.0
2017-10-16 14:40:00,66.12,66.16,66.11,66.12,5949.0,63.159,63.1972,63.1495,63.159,5949.0
2017-10-16 14:45:00,66.12,66.12,66.05,66.08,20182.0,63.159,63.159,63.0922,63.1208,20182.0
2017-10-16 14:50:00,66.07,66.13,66.07,66.13,5232.0,63.1113,63.1686,63.1113,63.1686,5232.0
2017-10-16 14:55:00,66.12,66.13,66.09,66.11,5250.0,63.159,63.1686,63.1304,63.1495,5250.0
2017-10-16 15:00:00,66.11,66.17,66.1,66.15,16452.0,63.1495,63.2068,63.1399,63.1877,16452.0
2017-10-16 15:05:00,66.14,66.29,66.13,66.24,37770.0,63.1781,63.3214,63.1686,63.2737,37770.0
2017-10-16 15:10:00,66.25,66.33,66.25,66.27,17462.0,63.2832,63.3596,63.2832,63.3023,17462.0
2017-10-16 15:15:00,66.27,66.27,66.2,66.25,41537.0,63.3023,63.3023,63.2354,63.2832,41537.0
2017-10-16 15:20:00,66.27,66.31,66.23,66.27,22368.0,63.3023,63.3405,63.2641,63.3023,22368.0
2017-10-16 15:25:00,66.29,66.32,66.27,66.28,17982.0,63.3214,63.3501,63.3023,63.3119,17982.0
2017-10-16 15:30:00,66.28,66.39,66.27,66.38,58759.0,63.3119,63.4169,63.3023,63.4074,58759.0
2017-10-16 15:35:00,66.37,66.43,66.35,66.38,27933.0,63.3978,63.4551,63.3787,63.4074,27933.0
2017-10-16 15:40:00,66.38,66.42,66.37,66.37,23589.0,63.4074,63.4456,63.3978,63.3978,23589.0
2017-10-16 15:45:00,66.39,66.43,66.29,66.33,35639.0,63.4169,63.4551,63.3214,63.3596,35639.0
2017-10-16 15:50:00,66.33,66.38,66.31,66.38,52662.0,63.3596,63.4074,63.3405,63.4074,52662.0
2017-10-16 15:55:00,66.38,66.38,66.26,66.27,198243.0,63.4074,63.4074,63.2928,63.3023,198243.0
2017-10-17 09:30:00,66.28,66.48,66.1,66.25,81518.0,63.3119,63.5029,63.1399,63.2832,81518.0
2017-10-17 09:35:00,66.23,66.49,66.22,66.46,53728.0,63.2641,63.5125,63.2545,63.4838,53728.0
2017-10-17 09:40:00,66.5,66.52,66.36,66.41,31369.0,63.522,63.5411,63.3883,63.436,31369.0
2017-10-17 09:45:00,66.41,66.46,66.28,66.3,37995.0,63.436,63.4838,63.3119,63.331,37995.0
2017-10-17 09:50:00,66.3,66.47,66.27,66.47,35973.0,63.331,63.4934,63.3023,63.4934,35973.0
2017-10-17 09:55:00,66.49,66.5,66.45,66.48,21723.0,63.5125,63.522,63.4742,63.5029,21723.0
2017-10-17 10:00:00,66.5,66.86,66.5,66.81,78531.0,63.522,63.8659,63.522,63.8181,78531.0
2017-10-17 10:05:00,66.82,66.82,66.55,66.62,48715.0,63.8277,63.8277,63.5698,63.6366,48715.0
2017-10-17 10:10:00,66.61,66.67,66.55,66.61,51127.0,63.6271,63.6844,63.5698,63.6271,51127.0
2017-10-17 10:15:00,66.55,66.59,66.54,66.58,7504.0,63.5698,63.608,63.5602,63.5984,7504.0
2017-10-17 10:20:00,66.56,66.58,66.48,66.48,17534.0,63.5793,63.5984,63.5029,63.5029,17534.0
2017-10-17 10:25:00,66.47,66.5,66.4,66.48,11186.0,63.4934,63.522,63.4265,63.5029,11186.0
2017-10-17 10:30:00,66.47,66.47,66.4,66.41,4257.0,63.4934,63.4934,63.4265,63.436,4257.0
2017-10-17 10:35:00,66.43,66.59,66.43,66.48,21667.0,63.4551,63.608,63.4551,63.5029,21667.0
2017-10-17 10:40:00,66.43,66.43,66.05,66.11,80631.0,63.4551,63.4551,63.0922,63.1495,80631.0
2017-10-17 10:45:00,66.11,66.12,65.88,66.07,130210.0,63.1495,63.159,62.9298,63.1113,130210.0
2017-10-17 10:50:00,66.08,66.1,66.01,66.07,35966.0,63.1208,63.1399,63.054,63.1113,35966.0
2017-10-17 10:55:00,66.07,66.37,66.07,66.37,53591.0,63.1113,63.3978,63.1113,63.3978,53591.0
2017-10-17 11:00:00,66.36,66.67,66.33,66.67,95817.0,63.3883,63.6844,63.3596,63.6844,95817.0
2017-10-17 11:05:00,66.68,66.91,66.68,66.9,103061.0,63.694,63.9137,63.694,63.9041,103061.0
2017-10-17 11:10:00,66.91,66.94,66.84,66.84,27702.0,63.9137,63.9423,63.8468,63.8468,27702.0
2017-10-17 11:15:00,66.84,66.85,66.73,66.81,27380.0,63.8468,63.8563,63.7417,63.8181,27380.0
2017-10-17 11:20:00,66.76,66.81,66.69,66.69,14379.0,63.7704,63.8181,63.7035,63.7035,14379.0
2017-10-17 11:25:00,66.7,66.8,66.68,66.74,37746.0,63.7131,63.8086,63.694,63.7513,37746.0
2017-10-17 11:30:00,66.74,66.8,66.59,66.59,62579.0,63.7513,63.8086,63.608,63.608,62579.0
2017-10-17 11:35:00,66.63,66.65,66.45,66.48,51132.0,63.6462,63.6653,63.4742,63.5029,51132.0
2017-10-17 11:40:00,66.48,66.53,66.44,66.45,26884.0,63.5029,63.5507,63.4647,63.4742,26884.0
2017-10-17 11:45:00,66.43,66.57,66.43,66.55,27829.0,63.4551,63.5889,63.4551,63.5698,27829.0
2017-10-17 11:50:00,66.56,66.63,66.54,66.59,10635.0,63.5793,63.6462,63.5602,63.608,10635.0
2017-10-17 11:55:00,66.55,66.68,66.54,66.67,4310.0,63.5698,63.694,63.5602,63.6844,4310.0
2017-10-17 12:00:00,66.62,66.64,66.54,66.54,5785.0,63.6366,63.6557,63.5602,63.5602,5785.0
2017-10-17 12:05:00,66.53,66.66,66.53,66.59,12440.0,63.5507,63.6748,63.5507,63.608,12440.0
2017-10-17 12:10:00,66.59,66.62,66.52,66.54,5933.0,63.608,63.6366,63.5411,63.5602,5933.0
2017-10-17 12:15:00,66.55,66.56,66.48,66.51,8930.0,63.5698,63.5793,63.5029,63.5316,8930.0
2017-10-17 12:20:00,66.49,66.5,66.43,66.45,12204.0,63.5125,63.522,63.4551,63.4742,12204.0
2017-10-17 12:25:00,66.47,66.52,66.46,66.46,5394.0,63.4934,63.5411,63.4838,63.4838,5394.0
2017-10-17 12:30:00,66.46,66.47,66.27,66.3,49803.0,63.4838,63.4934,63.3023,63.331,49803.0
2017-10-17 12:35:00,66.33,66.39,66.32,66.36,5953.0,63.3596,63.4169,63.3501,63.3883,5953.0
2017-10-17 12:40:00,66.37,66.38,66.31,66.34,14628.0,63.3978,63.4074,63.3405,63.3692,14628.0
2017-10-17 12:45:00,66.36,66.36,66.28,66.29,26761.0,63.3883,63.3883,63.3119,63.3214,26761.0
2017-10-17 12:50:00,66.3,66.32,66.25,66.26,14380.0,63.331,63.3501,63.2832,63.2928,14380.0
2017-10-17 12:55:00,66.25,66.26,66.21,66.23,6769.0,63.2832,63.2928,63.245,63.2641,6769.0
2017-10-17 13:00:00,66.22,66.24,66.18,66.22,10898.0,63.2545,63.2737,63.2163,63.2545,10898.0
2017-10-17 13:05:00,66.2,66.2,66.14,66.18,5424.0,63.2354,63.2354,63.1781,63.2163,5424.0
2017-10-17 13:10:00,66.14,66.2,66.1,66.17,13274.0,63.1781,63.2354,63.1399,63.2068,13274.0
2017-10-17 13:15:00,66.15,66.2,66.15,66.2,4129.0,63.1877,63.2354,63.1877,63.2354,4129.0
2017-10-17 13:20:00,66.21,66.34,66.19,66.2,24277.0,63.245,63.3692,63.2259,63.2354,24277.0
2017-10-17 13:25:00,66.2,66.27,66.19,66.21,9537.0,63.2354,63.3023,63.2259,63.245,9537.0
2017-10-17 13:30:00,66.19,66.21,66.01,66.04,35456.0,63.2259,63.245,63.054,63.0826,35456.0
2017-10-17 13:35:00,66.05,66.05,65.99,66.02,25731.0,63.0922,63.0922,63.0348,63.0635,25731.0
2017-10-17 13:40:00,66.02,66.02,65.78,65.82,67331.0,63.0635,63.0635,62.8343,62.8725,67331.0
2017-10-17 13:45:00,65.82,65.83,65.54,65.55,75514.0,62.8725,62.882,62.605,62.6146,75514.0
2017-10-17 13:50:00,65.54,65.68,65.53,65.64,28983.0,62.605,62.7387,62.5954,62.7005,28983.0
2017-10-17 13:55:00,65.62,65.63,65.56,65.59,28871.0,62.6814,62.691,62.6241,62.6528,28871.0
2017-10-17 14:00:00,65.62,65.76,65.6,65.63,41715.0,62.6814,62.8151,62.6623,62.691,41715.0
2017-10-17 14:05:00,65.69,65.69,65.6,65.63,38298.0,62.7483,62.7483,62.6623,62.691,38298.0
2017-10-17 14:10:00,65.61,65.74,65.61,65.74,24094.0,62.6719,62.796,62.6719,62.796,24094.0
2017-10-17 14:15:00,65.74,65.9,65.74,65.89,21829.0,62.796,62.9489,62.796,62.9393,21829.0
2017-10-17 14:20:00,65.88,65.88,65.68,65.7,20488.0,62.9298,62.9298,62.7387,62.7578,20488.0
2017-10-17 14:25:00,65.7,65.85,65.7,65.82,15102.0,62.7578,62.9011,62.7578,62.8725,15102.0
2017-10-17 14:30:00,65.8,65.8,65.76,65.77,8537.0,62.8534,62.8534,62.8151,62.8247,8537.0
2017-10-17 14:35:00,65.7,65.74,65.65,65.69,18415.0,62.7578,62.796,62.7101,62.7483,18415.0
2017-10-17 14:40:00,65.63,65.69,65.63,65.67,11081.0,62.691,62.7483,62.691,62.7292,11081.0
2017-10-17 14:45:00,65.67,65.86,65.67,65.86,52360.0,62.7292,62.9107,62.7292,62.9107,52360.0
2017-10-17 14:50:00,65.86,65.89,65.84,65.86,44048.0,62.9107,62.9393,62.8916,62.9107,44048.0
2017-10-17 14:55:00,65.85,65.86,65.81,65.81,7250.0,62.9011,62.9107,62.8629,62.8629,7250.0
2017-10-17 15:00:00,65.81,65.82,65.75,65.77,10984.0,62.8629,62.8725,62.8056,62.8247,10984.0
2017-10-17 15:05:00,65.77,65.79,65.67,65.68,50701.0,62.8247,62.8438,62.7292,62.7387,50701.0
2017-10-17 15:10:00,65.7,65.71,65.37,65.42,93662.0,62.7578,62.7674,62.4426,62.4904,93662.0
2017-10-17 15:15:00,65.43,65.48,65.39,65.45,95466.0,62.4999,62.5477,62.4617,62.519,95466.0
2017-10-17 15:20:00,65.43,65.56,65.42,65.47,21188.0,62.4999,62.6241,62.4904,62.5381,21188.0
2017-10-17 15:25:00,65.46,65.46,65.28,65.3,45664.0,62.5286,62.5286,62.3566,62.3757,45664.0
2017-10-17 15:30:00,65.29,65.63,65.29,65.63,41388.0,62.3662,62.691,62.3662,62.691,41388.0
2017-10-17 15:35:00,65.64,65.71,65.55,65.55,48627.0,62.7005,62.7674,62.6146,62.6146,48627.0
2017-10-17 15:40:00,65.55,65.55,65.48,65.54,8214.0,62.6146,62.6146,62.5477,62.605,8214.0
2017-10-17 15:45:00,65.55,65.6,65.54,65.57,10811.0,62.6146,62.6623,62.605,62.6337,10811.0
2017-10-17 15:50:00,65.58,65.68,65.58,65.61,64339.0,62.6432,62.7387,62.6432,62.6719,64339.0
2017-10-17 15:55:00,65.61,65.69,65.53,65.63,99839.0,62.6719,62.7483,62.5954,62.691,99839.0
2017-10-18 09:30:00,66.58,66.7,66.36,66.62,135723.0,63.5984,63.7131,63.3883,63.6366,135723.0
2017-10-18 09:35:00,66.66,66.66,66.36,66.42,60597.0,63.6748,63.6748,63.3883,63.4456,60597.0
2017-10-18 09:40:00,66.39,66.51,66.3,66.51,34699.0,63.4169,63.5316,63.331,63.5316,34699.0
2017-10-18 09:45:00,66.51,66.67,66.41,66.6,54197.0,63.5316,63.6844,63.436,63.6175,54197.0
2017-10-18 09:50:00,66.6,66.67,66.5,66.56,35219.0,63.6175,63.6844,63.522,63.5793,35219.0
2017-10-18 09:55:00,66.57,66.64,66.5,66.61,77942.0,63.5889,63.6557,63.522,63.6271,77942.0
2017-10-18 10:00:00,66.62,66.66,66.57,66.6,28599.0,63.6366,63.6748,63.5889,63.6175,28599.0
2017-10-18 10:05:00,66.56,66.56,66.25,66.26,33716.0,63.5793,63.5793,63.2832,63.2928,33716.0
2017-10-18 10:10:00,66.25,66.27,66.08,66.22,59470.0,63.2832,63.3023,63.1208,63.2545,59470.0
2017-10-18 10:15:00,66.23,66.34,66.22,66.27,44153.0,63.2641,63.3692,63.2545,63.3023,44153.0
2017-10-18 10:20:00,66.29,66.3,66.13,66.19,36953.0,63.3214,63.331,63.1686,63.2259,36953.0
2017-10-18 10:25:00,66.14,66.2,66.05,66.2,24613.0,63.1781,63.2354,63.0922,63.2354,24613.0
2017-10-18 10:30:00,66.23,66.38,66.23,66.34,42032.0,63.2641,63.4074,63.2641,63.3692,42032.0
2017-10-18 10:35:00,66.33,66.35,66.16,66.17,18919.0,63.3596,63.3787,63.1972,63.2068,18919.0
2017-10-18 10:40:00,66.17,66.38,66.11,66.29,21373.0,63.2068,63.4074,63.1495,63.3214,21373.0
2017-10-18 10:45:00,66.28,66.38,66.26,66.31,15765.0,63.3119,63.4074,63.2928,63.3405,15765.0
2017-10-18 10:50:00,66.3,66.45,66.3,66.44,29881.0,63.331,63.4742,63.331,63.4647,29881.0
2017-10-18 10:55:00,66.43,66.48,66.3,66.44,22996.0,63.4551,63.5029,63.331,63.4647,22996.0
2017-10-18 11:00:00,66.45,66.54,66.45,66.5,27518.0,63.4742,63.5602,63.4742,63.522,27518.0
2017-10-18 11:05:00,66.5,66.55,66.44,66.46,18338.0,63.522,63.5698,63.4647,63.4838,18338.0
2017-10-18 11:10:00,66.43,66.46,66.26,66.26,18019.0,63.4551,63.4838,63.2928,63.2928,18019.0
2017-10-18 11:15:00,66.28,66.3,66.12,66.24,18329.0,63.3119,63.331,63.159,63.2737,18329.0
2017-10-18 11:20:00,66.25,66.29,66.16,66.18,12032.0,63.2832,63.3214,63.1972,63.2163,12032.0
2017-10-18 11:25:00,66.18,66.33,66.16,66.27,34278.0,63.2163,63.3596,63.1972,63.3023,34278.0
2017-10-18 11:30:00,66.36,66.4,66.29,66.29,20008.0,63.3883,63.4265,63.3214,63.3214,20008.0
2017-10-18 11:35:00,66.31,66.35,66.21,66.28,16921.0,63.3405,63.3787,63.245,63.3119,16921.0
2017-10-18 11:40:00,66.27,66.51,66.27,66.49,34029.0,63.3023,63.5316,63.3023,63.5125,34029.0
2017-10-18 11:45:00,66.48,66.49,66.37,66.44,23884.0,63.5029,63.5125,63.3978,63.4647,23884.0
2017-10-18 11:50:00,66.44,66.52,66.41,66.44,23954.0,63.4647,63.5411,63.436,63.4647,23954.0
2017-10-18 11:55:00,66.43,66.52,66.43,66.51,13400.0,63.4551,63.5411,63.4551,63.5316,13400.0
2017-10-18 12:00:00,66.51,66.68,66.51,66.66,49387.0,63.5316,63.694,63.5316,63.6748,49387.0
2017-10-18 12:05:00,66.69,66.78,66.64,66.73,56554.0,63.7035,63.7895,63.6557,63.7417,56554.0
2017-10-18 12:10:00,66.73,66.77,66.68,66.7,23778.0,63.7417,63.7799,63.694,63.7131,23778.0
2017-10-18 12:15:00,66.7,66.76,66.65,66.75,30867.0,63.7131,63.7704,63.6653,63.7608,30867.0
2017-10-18 12:20:00,66.76,66.84,66.75,66.82,58402.0,63.7704,63.8468,63.7608,63.8277,58402.0
2017-10-18 12:25:00,66.84,66.85,66.71,66.73,9360.0,63.8468,63.8563,63.7226,63.7417,9360.0
2017-10-18 12:30:00,66.71,66.81,66.71,66.81,6422.0,63.7226,63.8181,63.7226,63.8181,6422.0
2017-10-18 12:35:00,66.8,66.83,66.76,66.81,53553.0,63.8086,63.8372,63.7704,63.8181,53553.0
2017-10-18 12:40:00,66.8,66.8,66.7,66.8,10601.0,63.8086,63.8086,63.7131,63.8086,10601.0
2017-10-18 12:45:00,66.81,66.91,66.78,66.85,201472.0,63.8181,63.9137,63.7895,63.8563,201472.0
2017-10-18 12:50:00,66.84,66.98,66.82,66.94,89498.0,63.8468,63.9805,63.8277,63.9423,89498.0
2017-10-18 12:55:00,66.96,66.97,66.82,66.83,14833.0,63.9614,63.971,63.8277,63.8372,14833.0
2017-10-18 13:00:00,66.88,66.94,66.81,66.86,14449.0,63.885,63.9423,63.8181,63.8659,14449.0
2017-10-18 13:05:00,66.91,66.99,66.9,66.97,10585.0,63.9137,63.9901,63.9041,63.971,10585.0
2017-10-18 13:10:00,66.94,67.02,66.93,66.97,16571.0,63.9423,64.0187,63.9328,63.971,16571.0
2017-10-18 13:15:00,66.98,67.02,66.92,66.99,32464.0,63.9805,64.0187,63.9232,63.9901,32464.0
2017-10-18 13:20:00,66.96,67.01,66.95,66.98,6130.0,63.9614,64.0092,63.9519,63.9805,6130.0
2017-10-18 13:25:00,66.99,67.01,66.98,67.01,8951.0,63.9901,64.0092,63.9805,64.0092,8951.0
2017-10-18 13:30:00,66.99,67.04,66.98,67.03,14000.0,63.9901,64.0378,63.9805,64.0283,14000.0
2017-10-18 13:35:00,67.03,67.07,66.93,66.93,26008.0,64.0283,64.0665,63.9328,63.9328,26008.0
2017-10-18 13:40:00,66.94,67.02,66.94,67.0,13024.0,63.9423,64.0187,63.9423,63.9996,13024.0
2017-10-18 13:45:00,67.02,67.08,66.98,67.06,24833.0,64.0187,64.076,63.9805,64.0569,24833.0
2017-10-18 13:50:00,67.09,67.09,67.0,67.02,12419.0,64.0856,64.0856,63.9996,64.0187,12419.0
2017-10-18 13:55:00,66.99,67.01,66.95,66.95,6447.0,63.9901,64.0092,63.9519,63.9519,6447.0
2017-10-18 14:00:00,66.95,67.04,66.95,67.03,5527.0,63.9519,64.0378,63.9519,64.0283,5527.0
2017-10-18 14:05:00,67.02,67.1,67.01,67.06,30031.0,64.0187,64.0951,64.0092,64.0569,30031.0
2017-10-18 14:10:00,67.04,67.09,67.02,67.07,13269.0,64.0378,64.0856,64.0187,64.0665,13269.0
2017-10-18 14:15:00,67.07,67.07,66.97,66.99,11209.0,64.0665,64.0665,63.971,63.9901,11209.0
2017-10-18 14:20:00,66.97,67.0,66.92,66.95,22220.0,63.971,63.9996,63.9232,63.9519,22220.0
2017-10-18 14:25:00,66.96,67.02,66.96,67.02,9321.0,63.9614,64.0187,63.9614,64.0187,9321.0
2017-10-18 14:30:00,66.98,67.02,66.97,67.02,6400.0,63.9805,64.0187,63.971,64.0187,6400.0
2017-10-18 14:35:00,67.02,67.03,66.98,67.02,3600.0,64.0187,64.0283,63.9805,64.0187,3600.0
2017-10-18 14:40:00,67.05,67.06,66.93,66.98,21859.0,64.0474,64.0569,63.9328,63.9805,21859.0
2017-10-18 14:45:00,66.98,67.0,66.97,66.99,2300.0,63.9805,63.9996,63.971,63.9901,2300.0
2017-10-18 14:50:00,66.98,67.0,66.95,66.95,10530.0,63.9805,63.9996,63.9519,63.9519,10530.0
2017-10-18 14:55:00,66.94,66.98,66.93,66.93,4439.0,63.9423,63.9805,63.9328,63.9328,4439.0
2017-10-18 15:00:00,66.96,66.98,66.92,66.95,12990.0,63.9614,63.9805,63.9232,63.9519,12990.0
2017-10-18 15:05:00,66.98,67.0,66.95,66.97,2652.0,63.9805,63.9996,63.9519,63.971,2652.0
2017-10-18 15:10:00,66.95,66.96,66.89,66.89,11090.0,63.9519,63.9614,63.8945,63.8945,11090.0
2017-10-18 15:15:00,66.9,66.97,66.9,66.96,10006.0,63.9041,63.971,63.9041,63.9614,10006.0
2017-10-18 15:20:00,66.96,66.98,66.93,66.98,10559.0,63.9614,63.9805,63.9328,63.9805,10559.0
2017-10-18 15:25:00,66.97,67.0,66.94,67.0,7630.0,63.971,63.9996,63.9423,63.9996,7630.0
2017-10-18 15:30:00,66.98,67.03,66.98,67.02,20439.0,63.9805,64.0283,63.9805,64.0187,20439.0
2017-10-18 15:35:00,67.01,67.01,66.92,66.98,16141.0,64.0092,64.0092,63.9232,63.9805,16141.0
2017-10-18 15:40:00,67.0,67.0,66.85,66.86,37423.0,63.9996,63.9996,63.8563,63.8659,37423.0
2017-10-18 15:45:00,66.89,66.91,66.8,66.89,27204.0,63.8945,63.9137,63.8086,63.8945,27204.0
2017-10-18 15:50:00,66.87,66.87,66.64,66.65,84424.0,63.8754,63.8754,63.6557,63.6653,84424.0
2017-10-18 15:55:00,66.64,66.72,66.55,66.57,90099.0,63.6557,63.7322,63.5698,63.5889,90099.0
2017-10-19 09:30:00,65.55,65.95,65.36,65.65,166646.0,62.6146,62.9966,62.4331,62.7101,166646.0
2017-10-19 09:35:00,65.65,65.87,65.36,65.44,102417.0,62.7101,62.9202,62.4331,62.5095,102417.0
2017-10-19 09:40:00,65.4,65.4,65.15,65.32,144272.0,62.4713,62.4713,62.2325,62.3949,144272.0
2017-10-19 09:45:00,65.28,65.34,65.17,65.21,68329.0,62.3566,62.414,62.2516,62.2898,68329.0
2017-10-19 09:50:00,65.21,65.31,65.05,65.29,112450.0,62.2898,62.3853,62.1369,62.3662,112450.0
2017-10-19 09:55:00,65.29,65.34,65.1,65.25,91033.0,62.3662,62.414,62.1847,62.328,91033.0
2017-10-19 10:00:00,65.2,65.27,64.96,64.98,100003.0,62.2802,62.3471,62.051,62.0701,100003.0
2017-10-19 10:05:00,65.03,65.06,64.86,64.89,62162.0,62.1178,62.1465,61.9555,61.9841,62162.0
2017-10-19 10:10:00,64.92,65.23,64.78,65.23,113768.0,62.0128,62.3089,61.879,62.3089,113768.0
2017-10-19 10:15:00,65.23,65.36,65.18,65.29,94467.0,62.3089,62.4331,62.2611,62.3662,94467.0
2017-10-19 10:20:00,65.35,65.48,65.31,65.45,72136.0,62.4235,62.5477,62.3853,62.519,72136.0
2017-10-19 10:25:00,65.46,65.54,65.35,65.5,50238.0,62.5286,62.605,62.4235,62.5668,50238.0
2017-10-19 10:30:00,65.51,65.53,65.35,65.41,31920.0,62.5763,62.5954,62.4235,62.4808,31920.0
2017-10-19 10:35:00,65.46,65.49,65.3,65.49,29317.0,62.5286,62.5572,62.3757,62.5572,29317.0
2017-10-19 10:40:00,65.42,65.45,65.3,65.45,68519.0,62.4904,62.519,62.3757,62.519,68519.0
2017-10-19 10:45:00,65.46,65.48,65.32,65.45,26861.0,62.5286,62.5477,62.3949,62.519,26861.0
2017-10-19 10:50:00,65.45,65.88,65.45,65.75,65312.0,62.519,62.9298,62.519,62.8056,65312.0
2017-10-19 10:55:00,65.74,65.85,65.67,65.7,22281.0,62.796,62.9011,62.7292,62.7578,22281.0
2017-10-19 11:00:00,65.76,65.78,65.57,65.67,42849.0,62.8151,62.8343,62.6337,62.7292,42849.0
2017-10-19 11:05:00,65.69,65.69,65.48,65.59,20894.0,62.7483,62.7483,62.5477,62.6528,20894.0
2017-10-19 11:10:00,65.58,65.6,65.53,65.56,11401.0,62.6432,62.6623,62.5954,62.6241,11401.0
2017-10-19 11:15:00,65.58,65.62,65.53,65.6,24038.0,62.6432,62.6814,62.5954,62.6623,24038.0
2017-10-19 11:20:00,65.59,65.65,65.59,65.62,29240.0,62.6528,62.7101,62.6528,62.6814,29240.0
2017-10-19 11:25:00,65.62,65.62,65.47,65.54,20964.0,62.6814,62.6814,62.5381,62.605,20964.0
2017-10-19 11:30:00,65.53,65.63,65.47,65.61,18234.0,62.5954,62.691,62.5381,62.6719,18234.0
2017-10-19 11:35:00,65.61,65.62,65.48,65.52,2841.0,62.6719,62.6814,62.5477,62.5859,2841.0
2017-10-19 11:40:00,65.45,65.48,65.17,65.19,49154.0,62.519,62.5477,62.2516,62.2707,49154.0
2017-10-19 11:45:00,65.2,65.21,65.11,65.19,37565.0,62.2802,62.2898,62.1943,62.2707,37565.0
2017-10-19 11:50:00,65.19,65.25,65.16,65.24,15301.0,62.2707,62.328,62.242,62.3184,15301.0
2017-10-19 11:55:00,65.23,65.24,65.02,65.08,28129.0,62.3089,62.3184,62.1083,62.1656,28129.0
2017-10-19 12:00:00,65.1,65.11,64.98,65.07,31786.0,62.1847,62.1943,62.0701,62.156,31786.0
2017-10-19 12:05:00,65.09,65.1,65.02,65.06,28632.0,62.1752,62.1847,62.1083,62.1465,28632.0
2017-10-19 12:10:00,65.06,65.11,65.05,65.09,8472.0,62.1465,62.1943,62.1369,62.1752,8472.0
2017-10-19 12:15:00,65.11,65.26,65.1,65.26,47993.0,62.1943,62.3375,62.1847,62.3375,47993.0
2017-10-19 12:20:00,65.24,65.25,65.18,65.2,21528.0,62.3184,62.328,62.2611,62.2802,21528.0
2017-10-19 12:25:00,65.21,65.29,65.2,65.26,38057.0,62.2898,62.3662,62.2802,62.3375,38057.0
2017-10-19 12:30:00,65.27,65.3,65.26,65.3,15785.0,62.3471,62.3757,62.3375,62.3757,15785.0
2017-10-19 12:35:00,65.33,65.36,65.26,65.26,26203.0,62.4044,62.4331,62.3375,62.3375,26203.0
2017-10-19 12:40:00,65.23,65.25,65.17,65.23,11028.0,62.3089,62.328,62.2516,62.3089,11028.0
2017-10-19 12:45:00,65.22,65.28,65.22,65.26,12628.0,62.2993,62.3566,62.2993,62.3375,12628.0
2017-10-19 12:50:00,65.28,65.37,65.28,65.34,20945.0,62.3566,62.4426,62.3566,62.414,20945.0
2017-10-19 12:55:00,65.35,65.38,65.35,65.37,4290.0,62.4235,62.4522,62.4235,62.4426,4290.0
2017-10-19 13:00:00,65.36,65.6,65.36,65.6,23472.0,62.4331,62.6623,62.4331,62.6623,23472.0
2017-10-19 13:05:00,65.61,65.63,65.53,65.56,16434.0,62.6719,62.691,62.5954,62.6241,16434.0
2017-10-19 13:10:00,65.57,65.6,65.56,65.56,43500.0,62.6337,62.6623,62.6241,62.6241,43500.0
2017-10-19 13:15:00,65.58,65.62,65.54,65.62,18863.0,62.6432,62.6814,62.605,62.6814,18863.0
2017-10-19 13:20:00,65.62,65.78,65.61,65.78,29865.0,62.6814,62.8343,62.6719,62.8343,29865.0
2017-10-19 13:25:00,65.8,66.0,65.8,65.93,87745.0,62.8534,63.0444,62.8534,62.9775,87745.0
2017-10-19 13:30:00,65.93,65.93,65.77,65.78,9420.0,62.9775,62.9775,62.8247,62.8343,9420.0
2017-10-19 13:35:00,65.78,65.89,65.71,65.88,22521.0,62.8343,62.9393,62.7674,62.9298,22521.0
2017-10-19 13:40:00,65.89,65.92,65.86,65.9,10719.0,62.9393,62.968,62.9107,62.9489,10719.0
2017-10-19 13:45:00,65.91,66.08,65.91,66.0,53171.0,62.9584,63.1208,62.9584,63.0444,53171.0
2017-10-19 13:50:00,66.0,66.0,65.85,65.88,15226.0,63.0444,63.0444,62.9011,62.9298,15226.0
2017-10-19 13:55:00,65.85,65.85,65.8,65.84,10396.0,62.9011,62.9011,62.8534,62.8916,10396.0
2017-10-19 14:00:00,65.83,65.9,65.81,65.84,7137.0,62.882,62.9489,62.8629,62.8916,7137.0
2017-10-19 14:05:00,65.88,65.88,65.81,65.83,6537.0,62.9298,62.9298,62.8629,62.882,6537.0
2017-10-19 14:10:00,65.85,65.93,65.85,65.93,4378.0,62.9011,62.9775,62.9011,62.9775,4378.0
2017-10-19 14:15:00,65.92,65.96,65.91,65.93,15150.0,62.968,63.0062,62.9584,62.9775,15150.0
2017-10-19 14:20:00,65.93,65.93,65.88,65.89,10308.0,62.9775,62.9775,62.9298,62.9393,10308.0
2017-10-19 14:25:00,65.87,65.94,65.84,65.93,9805.0,62.9202,62.9871,62.8916,62.9775,9805.0
2017-10-19 14:30:00,65.93,66.18,65.93,66.16,37439.0,62.9775,63.2163,62.9775,63.1972,37439.0
2017-10-19 14:35:00,66.17,66.31,66.11,66.13,79451.0,63.2068,63.3405,63.1495,63.1686,79451.0
2017-10-19 14:40:00,66.15,66.23,66.14,66.22,26716.0,63.1877,63.2641,63.1781,63.2545,26716.0
2017-10-19 14:45:00,66.25,66.26,66.19,66.21,8370.0,63.2832,63.2928,63.2259,63.245,8370.0
2017-10-19 14:50:00,66.2,66.22,66.13,66.18,22139.0,63.2354,63.2545,63.1686,63.2163,22139.0
2017-10-19 14:55:00,66.18,66.18,66.07,66.08,18304.0,63.2163,63.2163,63.1113,63.1208,18304.0
2017-10-19 15:00:00,66.08,66.12,66.06,66.09,24663.0,63.1208,63.159,63.1017,63.1304,24663.0
2017-10-19 15:05:00,66.1,66.12,66.03,66.03,18018.0,63.1399,63.159,63.0731,63.0731,18018.0
2017-10-19 15:10:00,66.05,66.17,66.04,66.15,12015.0,63.0922,63.2068,63.0826,63.1877,12015.0
2017-10-19 15:15:00,66.15,66.16,66.12,66.15,8688.0,63.1877,63.1972,63.159,63.1877,8688.0
2017-10-19 15:20:00,66.14,66.17,66.1,66.14,19792.0,63.1781,63.2068,63.1399,63.1781,19792.0
2017-10-19 15:25:00,66.15,66.16,66.11,66.14,18278.0,63.1877,63.1972,63.1495,63.1781,18278.0
2017-10-19 15:30:00,66.13,66.15,66.06,66.07,15176.0,63.1686,63.1877,63.1017,63.1113,15176.0
2017-10-19 15:35:00,66.11,66.16,66.04,66.05,17445.0,63.1495,63.1972,63.0826,63.0922,17445.0
2017-10-19 15:40:00,66.05,66.1,66.01,66.07,23281.0,63.0922,63.1399,63.054,63.1113,23281.0
2017-10-19 15:45:00,66.08,66.17,66.06,66.13,89029.0,63.1208,63.2068,63.1017,63.1686,89029.0
2017-10-19 15:50:00,66.14,66.17,66.12,66.14,31444.0,63.1781,63.2068,63.159,63.1781,31444.0
2017-10-19 15:55:00,66.13,66.32,66.08,66.3,55742.0,63.1686,63.3501,63.1208,63.331,55742.0
2017-10-20 09:30:00,67.5,67.6,67.13,67.14,260640.0,64.4772,64.5728,64.1238,64.1334,260640.0
2017-10-20 09:35:00,67.16,67.19,67.03,67.08,100141.0,64.1525,64.1811,64.0283,64.076,100141.0
2017-10-20 09:40:00,67.04,67.25,67.04,67.21,83510.0,64.0378,64.2384,64.0378,64.2002,83510.0
2017-10-20 09:45:00,67.19,67.23,67.13,67.2,59148.0,64.1811,64.2193,64.1238,64.1907,59148.0
2017-10-20 09:50:00,67.19,67.24,67.13,67.19,36691.0,64.1811,64.2289,64.1238,64.1811,36691.0
2017-10-20 09:55:00,67.22,67.36,67.18,67.27,38763.0,64.2098,64.3435,64.1716,64.2575,38763.0
2017-10-20 10:00:00,67.25,67.48,67.24,67.34,89130.0,64.2384,64.4581,64.2289,64.3244,89130.0
2017-10-20 10:05:00,67.28,67.39,67.25,67.36,28966.0,64.2671,64.3722,64.2384,64.3435,28966.0
2017-10-20 10:10:00,67.35,67.57,67.35,67.55,28218.0,64.3339,64.5441,64.3339,64.525,28218.0
2017-10-20 10:15:00,67.55,67.55,67.38,67.38,44198.0,64.525,64.525,64.3626,64.3626,44198.0
2017-10-20 10:20:00,67.38,67.39,67.3,67.3,28041.0,64.3626,64.3722,64.2862,64.2862,28041.0
2017-10-20 10:25:00,67.35,67.35,67.17,67.18,102364.0,64.3339,64.3339,64.162,64.1716,102364.0
2017-10-20 10:30:00,67.18,67.27,67.13,67.17,43311.0,64.1716,64.2575,64.1238,64.162,43311.0
2017-10-20 10:35:00,67.16,67.32,67.16,67.3,34258.0,64.1525,64.3053,64.1525,64.2862,34258.0
2017-10-20 10:40:00,67.28,67.29,67.17,67.17,8756.0,64.2671,64.2766,64.162,64.162,8756.0
2017-10-20 10:45:00,67.19,67.26,67.17,67.2,22001.0,64.1811,64.248,64.162,64.1907,22001.0
2017-10-20 10:50:00,67.22,67.31,67.18,67.29,31520.0,64.2098,64.2957,64.1716,64.2766,31520.0
2017-10-20 10:55:00,67.31,67.4,67.31,67.35,48321.0,64.2957,64.3817,64.2957,64.3339,48321.0
2017-10-20 11:00:00,67.36,67.45,67.35,67.4,32287.0,64.3435,64.4295,64.3339,64.3817,32287.0
2017-10-20 11:05:00,67.35,67.43,67.34,67.39,14703.0,64.3339,64.4104,64.3244,64.3722,14703.0
2017-10-20 11:10:00,67.4,67.42,67.33,67.36,26391.0,64.3817,64.4008,64.3148,64.3435,26391.0
2017-10-20 11:15:00,67.35,67.44,67.3,67.35,16170.0,64.3339,64.4199,64.2862,64.3339,16170.0
2017-10-20 11:20:00,67.33,67.35,67.3,67.35,5685.0,64.3148,64.3339,64.2862,64.3339,5685.0
2017-10-20 11:25:00,67.33,67.34,67.28,67.28,11391.0,64.3148,64.3244,64.2671,64.2671,11391.0
2017-10-20 11:30:00,67.3,67.31,67.23,67.23,9200.0,64.2862,64.2957,64.2193,64.2193,9200.0
2017-10-20 11:35:00,67.22,67.38,67.22,67.38,15938.0,64.2098,64.3626,64.2098,64.3626,15938.0
2017-10-20 11:40:00,67.36,67.46,67.35,67.42,35697.0,64.3435,64.439,64.3339,64.4008,35697.0
2017-10-20 11:45:00,67.42,67.43,67.36,67.43,8881.0,64.4008,64.4104,64.3435,64.4104,8881.0
2017-10-20 11:50:00,67.43,67.48,67.37,67.42,20631.0,64.4104,64.4581,64.3531,64.4008,20631.0
2017-10-20 11:55:00,67.43,67.48,67.4,67.48,6600.0,64.4104,64.4581,64.3817,64.4581,6600.0
2017-10-20 12:00:00,67.48,67.5,67.4,67.47,8859.0,64.4581,64.4772,64.3817,64.4486,8859.0
2017-10-20 12:05:00,67.48,67.48,67.4,67.43,4558.0,64.4581,64.4581,64.3817,64.4104,4558.0
2017-10-20 12:10:00,67.4,67.42,67.37,67.42,14483.0,64.3817,64.4008,64.3531,64.4008,14483.0
2017-10-20 12:15:00,67.39,67.41,67.38,67.41,5025.0,64.3722,64.3913,64.3626,64.3913,5025.0
2017-10-20 12:20:00,67.39,67.43,67.37,67.4,5275.0,64.3722,64.4104,64.3531,64.3817,5275.0
2017-10-20 12:25:00,67.39,67.4,67.37,67.38,19790.0,64.3722,64.3817,64.3531,64.3626,19790.0
2017-10-20 12:30:00,67.35,67.42,67.35,67.4,11835.0,64.3339,64.4008,64.3339,64.3817,11835.0
2017-10-20 12:35:00,67.43,67.45,67.4,67.42,3528.0,64.4104,64.4295,64.3817,64.4008,3528.0
2017-10-20 12:40:00,67.41,67.48,67.41,67.46,3672.0,64.3913,64.4581,64.3913,64.439,3672.0
2017-10-20 12:45:00,67.46,67.46,67.4,67.4,4742.0,64.439,64.439,64.3817,64.3817,4742.0
2017-10-20 12:50:00,67.39,67.45,67.39,67.4,8584.0,64.3722,64.4295,64.3722,64.3817,8584.0
2017-10-20 12:55:00,67.39,67.43,67.35,67.36,9356.0,64.3722,64.4104,64.3339,64.3435,9356.0
2017-10-20 13:00:00,67.37,67.38,67.31,67.32,16350.0,64.3531,64.3626,64.2957,64.3053,16350.0
2017-10-20 13:05:00,67.33,67.4,67.31,67.37,22376.0,64.3148,64.3817,64.2957,64.3531,22376.0
2017-10-20 13:10:00,67.41,67.6,67.41,67.52,123451.0,64.3913,64.5728,64.3913,64.4963,123451.0
2017-10-20 13:15:00,67.55,67.55,67.45,67.5,6708.0,64.525,64.525,64.4295,64.4772,6708.0
2017-10-20 13:20:00,67.52,67.56,67.51,67.54,3700.0,64.4963,64.5345,64.4868,64.5154,3700.0
2017-10-20 13:25:00,67.53,67.56,67.52,67.55,16333.0,64.5059,64.5345,64.4963,64.525,16333.0
2017-10-20 13:30:00,67.54,67.54,67.48,67.48,11691.0,64.5154,64.5154,64.4581,64.4581,11691.0
2017-10-20 13:35:00,67.49,67.52,67.49,67.49,9455.0,64.4677,64.4963,64.4677,64.4677,9455.0
2017-10-20 13:40:00,67.49,67.55,67.48,67.54,6133.0,64.4677,64.525,64.4581,64.5154,6133.0
2017-10-20 13:45:00,67.54,67.54,67.39,67.4,30831.0,64.5154,64.5154,64.3722,64.3817,30831.0
2017-10-20 13:50:00,67.39,67.4,67.3,67.3,26739.0,64.3722,64.3817,64.2862,64.2862,26739.0
2017-10-20 13:55:00,67.31,67.38,67.29,67.33,16466.0,64.2957,64.3626,64.2766,64.3148,16466.0
2017-10-20 14:00:00,67.34,67.38,67.34,67.35,23982.0,64.3244,64.3626,64.3244,64.3339,23982.0
2017-10-20 14:05:00,67.36,67.42,67.34,67.34,27700.0,64.3435,64.4008,64.3244,64.3244,27700.0
2017-10-20 14:10:00,67.33,67.36,67.29,67.34,44538.0,64.3148,64.3435,64.2766,64.3244,44538.0
2017-10-20 14:15:00,67.35,67.42,67.31,67.42,6755.0,64.3339,64.4008,64.2957,64.4008,6755.0
2017-10-20 14:20:00,67.41,67.45,67.37,67.41,21264.0,64.3913,64.4295,64.3531,64.3913,21264.0
2017-10-20 14:25:00,67.41,67.47,67.39,67.46,7600.0,64.3913,64.4486,64.3722,64.439,7600.0
2017-10-20 14:30:00,67.48,67.5,67.44,67.46,31632.0,64.4581,64.4772,64.4199,64.439,31632.0
2017-10-20 14:35:00,67.46,67.49,67.43,67.46,5470.0,64.439,64.4677,64.4104,64.439,5470.0
2017-10-20 14:40:00,67.47,67.47,67.35,67.35,24843.0,64.4486,64.4486,64.3339,64.3339,24843.0
2017-10-20 14:45:00,67.35,67.36,67.31,67.34,13675.0,64.3339,64.3435,64.2957,64.3244,13675.0
2017-10-20 14:50:00,67.31,67.31,67.25,67.27,54282.0,64.2957,64.2957,64.2384,64.2575,54282.0
2017-10-20 14:55:00,67.27,67.29,67.18,67.19,42455.0,64.2575,64.2766,64.1716,64.1811,42455.0
2017-10-20 15:00:00,67.2,67.31,67.19,67.28,20907.0,64.1907,64.2957,64.1811,64.2671,20907.0
2017-10-20 15:05:00,67.28,67.34,67.25,67.34,27006.0,64.2671,64.3244,64.2384,64.3244,27006.0
2017-10-20 15:10:00,67.31,67.33,67.28,67.3,14377.0,64.2957,64.3148,64.2671,64.2862,14377.0
2017-10-20 15:15:00,67.3,67.32,67.27,67.31,15895.0,64.2862,64.3053,64.2575,64.2957,15895.0
2017-10-20 15:20:00,67.29,67.3,67.23,67.25,23414.0,64.2766,64.2862,64.2193,64.2384,23414.0
2017-10-20 15:25:00,67.23,67.25,67.2,67.23,17817.0,64.2193,64.2384,64.1907,64.2193,17817.0
2017-10-20 15:30:00,67.23,67.25,67.2,67.22,22116.0,64.2193,64.2384,64.1907,64.2098,22116.0
2017-10-20 15:35:00,67.23,67.25,67.19,67.19,21065.0,64.2193,64.2384,64.1811,64.1811,21065.0
2017-10-20 15:40:00,67.19,67.22,67.13,67.2,27295.0,64.1811,64.2098,64.1238,64.1907,27295.0
2017-10-20 15:45:00,67.2,67.21,67.09,67.14,68502.0,64.1907,64.2002,64.0856,64.1334,68502.0
2017-10-20 15:50:00,67.16,67.21,67.16,67.17,47277.0,64.1525,64.2002,64.1525,64.162,47277.0
2017-10-20 15:55:00,67.18,67.22,67.1,67.2,97687.0,64.1716,64.2098,64.0951,64.1907,97687.0
2017-10-23 09:30:00,67.43,67.43,67.05,67.25,199431.0,64.4104,64.4104,64.0474,64.2384,199431.0
2017-10-23 09:35:00,67.23,67.28,66.94,66.95,131928.0,64.2193,64.2671,63.9423,63.9519,131928.0
2017-10-23 09:40:00,66.9,66.96,66.8,66.8,55550.0,63.9041,63.9614,63.8086,63.8086,55550.0
2017-10-23 09:45:00,66.78,67.05,66.73,66.95,143667.0,63.7895,64.0474,63.7417,63.9519,143667.0
2017-10-23 09:50:00,66.96,67.25,66.95,67.2,73800.0,63.9614,64.2384,63.9519,64.1907,73800.0
2017-10-23 09:55:00,67.27,67.3,67.09,67.11,12166.0,64.2575,64.2862,64.0856,64.1047,12166.0
2017-10-23 10:00:00,67.09,67.09,66.9,66.98,57782.0,64.0856,64.0856,63.9041,63.9805,57782.0
2017-10-23 10:05:00,66.95,66.95,66.68,66.77,105038.0,63.9519,63.9519,63.694,63.7799,105038.0
2017-10-23 10:10:00,66.79,66.87,66.57,66.59,89572.0,63.799,63.8754,63.5889,63.608,89572.0
2017-10-23 10:15:00,66.62,66.64,66.51,66.56,35786.0,63.6366,63.6557,63.5316,63.5793,35786.0
2017-10-23 10:20:00,66.57,66.59,66.46,66.51,94878.0,63.5889,63.608,63.4838,63.5316,94878.0
2017-10-23 10:25:00,66.51,66.51,66.35,66.41,98859.0,63.5316,63.5316,63.3787,63.436,98859.0
2017-10-23 10:30:00,66.41,66.56,66.4,66.56,31023.0,63.436,63.5793,63.4265,63.5793,31023.0
2017-10-23 10:35:00,66.57,66.66,66.49,66.66,25052.0,63.5889,63.6748,63.5125,63.6748,25052.0
2017-10-23 10:40:00,66.65,66.69,66.62,66.62,16600.0,63.6653,63.7035,63.6366,63.6366,16600.0
2017-10-23 10:45:00,66.6,66.63,66.4,66.41,42071.0,63.6175,63.6462,63.4265,63.436,42071.0
2017-10-23 10:50:00,66.43,66.54,66.38,66.44,61052.0,63.4551,63.5602,63.4074,63.4647,61052.0
2017-10-23 10:55:00,66.45,66.53,66.44,66.48,27050.0,63.4742,63.5507,63.4647,63.5029,27050.0
2017-10-23 11:00:00,66.52,66.61,66.5,66.52,22651.0,63.5411,63.6271,63.522,63.5411,22651.0
2017-10-23 11:05:00,66.5,66.57,66.46,66.5,21598.0,63.522,63.5889,63.4838,63.522,21598.0
2017-10-23 11:10:00,66.51,66.54,66.44,66.44,14572.0,63.5316,63.5602,63.4647,63.4647,14572.0
2017-10-23 11:15:00,66.44,66.45,66.27,66.31,58652.0,63.4647,63.4742,63.3023,63.3405,58652.0
2017-10-23 11:20:00,66.31,66.52,66.28,66.52,30363.0,63.3405,63.5411,63.3119,63.5411,30363.0
2017-10-23 11:25:00,66.52,66.61,66.51,66.55,44410.0,63.5411,63.6271,63.5316,63.5698,44410.0
2017-10-23 11:30:00,66.55,66.55,66.38,66.38,13470.0,63.5698,63.5698,63.4074,63.4074,13470.0
2017-10-23 11:35:00,66.38,66.42,66.12,66.16,72241.0,63.4074,63.4456,63.159,63.1972,72241.0
2017-10-23 11:40:00,66.15,66.35,66.07,66.33,67358.0,63.1877,63.3787,63.1113,63.3596,67358.0
2017-10-23 11:45:00,66.34,66.54,66.34,66.45,50291.0,63.3692,63.5602,63.3692,63.4742,50291.0
2017-10-23 11:50:00,66.44,66.46,66.37,66.38,23691.0,63.4647,63.4838,63.3978,63.4074,23691.0
2017-10-23 11:55:00,66.38,66.38,66.29,66.32,16440.0,63.4074,63.4074,63.3214,63.3501,16440.0
2017-10-23 12:00:00,66.36,66.4,66.31,66.39,8753.0,63.3883,63.4265,63.3405,63.4169,8753.0
2017-10-23 12:05:00,66.4,66.42,66.33,66.35,7075.0,63.4265,63.4456,63.3596,63.3787,7075.0
2017-10-23 12:10:00,66.36,66.38,66.33,66.33,6416.0,63.3883,63.4074,63.3596,63.3596,6416.0
2017-10-23 12:15:00,66.32,66.41,66.32,66.38,7003.0,63.3501,63.436,63.3501,63.4074,7003.0
2017-10-23 12:20:00,66.38,66.45,66.31,66.41,7646.0,63.4074,63.4742,63.3405,63.436,7646.0
2017-10-23 12:25:00,66.45,66.49,66.39,66.4,11173.0,63.4742,63.5125,63.4169,63.4265,11173.0
2017-10-23 12:30:00,66.4,66.47,66.33,66.34,9020.0,63.4265,63.4934,63.3596,63.3692,9020.0
2017-10-23 12:35:00,66.36,66.4,66.35,66.38,2241.0,63.3883,63.4265,63.3787,63.4074,2241.0
2017-10-23 12:40:00,66.4,66.51,66.4,66.49,9903.0,63.4265,63.5316,63.4265,63.5125,9903.0
2017-10-23 12:45:00,66.49,66.61,66.48,66.48,17538.0,63.5125,63.6271,63.5029,63.5029,17538.0
2017-10-23 12:50:00,66.53,66.57,66.48,66.55,3309.0,63.5507,63.5889,63.5029,63.5698,3309.0
2017-10-23 12:55:00,66.57,66.64,66.57,66.61,18721.0,63.5889,63.6557,63.5889,63.6271,18721.0
2017-10-23 13:00:00,66.62,66.62,66.49,66.49,18053.0,63.6366,63.6366,63.5125,63.5125,18053.0
2017-10-23 13:05:00,66.5,66.57,66.5,66.53,2350.0,63.522,63.5889,63.522,63.5507,2350.0
2017-10-23 13:10:00,66.52,66.52,66.33,66.34,12614.0,63.5411,63.5411,63.3596,63.3692,12614.0
2017-10-23 13:15:00,66.33,66.44,66.31,66.44,9890.0,63.3596,63.4647,63.3405,63.4647,9890.0
2017-10-23 13:20:00,66.44,66.47,66.43,66.47,9150.0,63.4647,63.4934,63.4551,63.4934,9150.0
2017-10-23 13:25:00,66.48,66.48,66.42,66.42,12465.0,63.5029,63.5029,63.4456,63.4456,12465.0
2017-10-23 13:30:00,66.44,66.44,65.99,66.01,62549.0,63.4647,63.4647,63.0348,63.054,62549.0
2017-10-23 13:35:00,66.04,66.17,65.98,66.11,31970.0,63.0826,63.2068,63.0253,63.1495,31970.0
2017-10-23 13:40:00,66.12,66.17,66.08,66.17,12021.0,63.159,63.2068,63.1208,63.2068,12021.0
2017-10-23 13:45:00,66.15,66.43,66.15,66.38,162269.0,63.1877,63.4551,63.1877,63.4074,162269.0
2017-10-23 13:50:00,66.37,66.37,66.32,66.35,4200.0,63.3978,63.3978,63.3501,63.3787,4200.0
2017-10-23 13:55:00,66.34,66.35,66.26,66.26,7306.0,63.3692,63.3787,63.2928,63.2928,7306.0
2017-10-23 14:00:00,66.28,66.28,66.1,66.26,20329.0,63.3119,63.3119,63.1399,63.2928,20329.0
2017-10-23 14:05:00,66.24,66.37,66.24,66.34,19918.0,63.2737,63.3978,63.2737,63.3692,19918.0
2017-10-23 14:10:00,66.38,66.43,66.24,66.25,14088.0,63.4074,63.4551,63.2737,63.2832,14088.0
2017-10-23 14:15:00,66.24,66.24,66.14,66.16,20081.0,63.2737,63.2737,63.1781,63.1972,20081.0
2017-10-23 14:20:00,66.16,66.18,66.07,66.08,14850.0,63.1972,63.2163,63.1113,63.1208,14850.0
2017-10-23 14:25:00,66.11,66.12,66.04,66.11,12945.0,63.1495,63.159,63.0826,63.1495,12945.0
2017-10-23 14:30:00,66.11,66.11,66.02,66.03,10652.0,63.1495,63.1495,63.0635,63.0731,10652.0
2017-10-23 14:35:00,66.03,66.1,66.0,66.06,12460.0,63.0731,63.1399,63.0444,63.1017,12460.0
2017-10-23 14:40:00,66.07,66.17,66.07,66.17,16860.0,63.1113,63.2068,63.1113,63.2068,16860.0
2017-10-23 14:45:00,66.15,66.16,66.02,66.02,13814.0,63.1877,63.1972,63.0635,63.0635,13814.0
2017-10-23 14:50:00,66.04,66.11,66.0,66.1,36178.0,63.0826,63.1495,63.0444,63.1399,36178.0
2017-10-23 14:55:00,66.13,66.2,66.11,66.19,12800.0,63.1686,63.2354,63.1495,63.2259,12800.0
2017-10-23 15:00:00,66.17,66.24,66.13,66.15,23959.0,63.2068,63.2737,63.1686,63.1877,23959.0
2017-10-23 15:05:00,66.15,66.19,66.04,66.1,17988.0,63.1877,63.2259,63.0826,63.1399,17988.0
2017-10-23 15:10:00,66.06,66.09,66.02,66.03,7700.0,63.1017,63.1304,63.0635,63.0731,7700.0
2017-10-23 15:15:00,66.04,66.11,66.02,66.06,20210.0,63.0826,63.1495,63.0635,63.1017,20210.0
2017-10-23 15:20:00,66.08,66.09,65.79,65.8,76129.0,63.1208,63.1304,62.8438,62.8534,76129.0
2017-10-23 15:25:00,65.78,65.82,65.7,65.79,34031.0,62.8343,62.8725,62.7578,62.8438,34031.0
2017-10-23 15:30:00,65.77,65.91,65.69,65.72,79974.0,62.8247,62.9584,62.7483,62.7769,79974.0
2017-10-23 15:35:00,65.72,65.78,65.57,65.63,53225.0,62.7769,62.8343,62.6337,62.691,53225.0
2017-10-23 15:40:00,65.64,65.8,65.54,65.79,41651.0,62.7005,62.8534,62.605,62.8438,41651.0
2017-10-23 15:45:00,65.78,65.87,65.78,65.8,24125.0,62.8343,62.9202,62.8343,62.8534,24125.0
2017-10-23 15:50:00,65.8,65.8,65.6,65.7,60184.0,62.8534,62.8534,62.6623,62.7578,60184.0
2017-10-23 15:55:00,65.71,65.77,65.63,65.7,114167.0,62.7674,62.8247,62.691,62.7578,114167.0
2017-10-24 09:30:00,66.34,66.72,66.34,66.71,204029.0,63.3692,63.7322,63.3692,63.7226,204029.0
2017-10-24 09:35:00,66.7,66.8,66.55,66.64,103102.0,63.7131,63.8086,63.5698,63.6557,103102.0
2017-10-24 09:40:00,66.65,66.65,66.35,66.47,71791.0,63.6653,63.6653,63.3787,63.4934,71791.0
2017-10-24 09:45:00,66.47,66.54,66.22,66.26,87829.0,63.4934,63.5602,63.2545,63.2928,87829.0
2017-10-24 09:50:00,66.27,66.45,66.27,66.33,26160.0,63.3023,63.4742,63.3023,63.3596,26160.0
2017-10-24 09:55:00,66.34,66.37,66.1,66.16,45196.0,63.3692,63.3978,63.1399,63.1972,45196.0
2017-10-24 10:00:00,66.16,66.36,66.12,66.27,34912.0,63.1972,63.3883,63.159,63.3023,34912.0
2017-10-24 10:05:00,66.29,66.52,66.17,66.51,44381.0,63.3214,63.5411,63.2068,63.5316,44381.0
2017-10-24 10:10:00,66.52,66.81,66.46,66.78,133240.0,63.5411,63.8181,63.4838,63.7895,133240.0
2017-10-24 10:15:00,66.79,66.9,66.64,66.72,92451.0,63.799,63.9041,63.6557,63.7322,92451.0
2017-10-24 10:20:00,66.69,66.82,66.56,66.67,74246.0,63.7035,63.8277,63.5793,63.6844,74246.0
2017-10-24 10:25:00,66.64,66.75,66.59,66.62,25235.0,63.6557,63.7608,63.608,63.6366,25235.0
2017-10-24 10:30:00,66.59,66.59,66.42,66.51,19603.0,63.608,63.608,63.4456,63.5316,19603.0
2017-10-24 10:35:00,66.49,66.5,66.4,66.43,42955.0,63.5125,63.522,63.4265,63.4551,42955.0
2017-10-24 10:40:00,66.46,66.52,66.39,66.46,13862.0,63.4838,63.5411,63.4169,63.4838,13862.0
2017-10-24 10:45:00,66.46,66.55,66.38,66.43,17660.0,63.4838,63.5698,63.4074,63.4551,17660.0
2017-10-24 10:50:00,66.46,66.53,66.39,66.5,20501.0,63.4838,63.5507,63.4169,63.522,20501.0
2017-10-24 10:55:00,66.53,66.53,66.45,66.46,3400.0,63.5507,63.5507,63.4742,63.4838,3400.0
2017-10-24 11:00:00,66.42,66.46,66.33,66.44,19490.0,63.4456,63.4838,63.3596,63.4647,19490.0
2017-10-24 11:05:00,66.45,66.47,66.31,66.32,34442.0,63.4742,63.4934,63.3405,63.3501,34442.0
2017-10-24 11:10:00,66.31,66.31,66.24,66.25,38369.0,63.3405,63.3405,63.2737,63.2832,38369.0
2017-10-24 11:15:00,66.25,66.32,66.21,66.24,23256.0,63.2832,63.3501,63.245,63.2737,23256.0
2017-10-24 11:20:00,66.23,66.23,66.15,66.2,24472.0,63.2641,63.2641,63.1877,63.2354,24472.0
2017-10-24 11:25:00,66.21,66.36,66.19,66.25,23856.0,63.245,63.3883,63.2259,63.2832,23856.0
2017-10-24 11:30:00,66.25,66.46,66.24,66.46,36985.0,63.2832,63.4838,63.2737,63.4838,36985.0
2017-10-24 11:35:00,66.48,66.57,66.45,66.5,33443.0,63.5029,63.5889,63.4742,63.522,33443.0
2017-10-24 11:40:00,66.47,66.49,66.42,66.49,7281.0,63.4934,63.5125,63.4456,63.5125,7281.0
2017-10-24 11:45:00,66.51,66.57,66.49,66.52,22887.0,63.5316,63.5889,63.5125,63.5411,22887.0
2017-10-24 11:50:00,66.54,66.56,66.4,66.4,11465.0,63.5602,63.5793,63.4265,63.4265,11465.0
2017-10-24 11:55:00,66.42,66.43,66.23,66.23,12921.0,63.4456,63.4551,63.2641,63.2641,12921.0
2017-10-24 12:00:00,66.22,66.35,66.21,66.29,12650.0,63.2545,63.3787,63.245,63.3214,12650.0
2017-10-24 12:05:00,66.3,66.36,66.25,66.35,8694.0,63.331,63.3883,63.2832,63.3787,8694.0
2017-10-24 12:10:00,66.36,66.38,66.33,66.33,10404.0,63.3883,63.4074,63.3596,63.3596,10404.0
2017-10-24 12:15:00,66.33,66.4,66.33,66.34,10901.0,63.3596,63.4265,63.3596,63.3692,10901.0
2017-10-24 12:20:00,66.3,66.32,66.26,66.28,6632.0,63.331,63.3501,63.2928,63.3119,6632.0
2017-10-24 12:25:00,66.33,66.34,66.32,66.34,1900.0,63.3596,63.3692,63.3501,63.3692,1900.0
2017-10-24 12:30:00,66.34,66.44,66.34,66.41,23689.0,63.3692,63.4647,63.3692,63.436,23689.0
2017-10-24 12:35:00,66.39,66.4,66.28,66.29,16263.0,63.4169,63.4265,63.3119,63.3214,16263.0
2017-10-24 12:40:00,66.31,66.4,66.3,66.4,2541.0,63.3405,63.4265,63.331,63.4265,2541.0
2017-10-24 12:45:00,66.36,66.5,66.36,66.5,17091.0,63.3883,63.522,63.3883,63.522,17091.0
2017-10-24 12:50:00,66.47,66.58,66.47,66.57,18037.0,63.4934,63.5984,63.4934,63.5889,18037.0
2017-10-24 12:55:00,66.54,66.56,66.4,66.49,36692.0,63.5602,63.5793,63.4265,63.5125,36692.0
2017-10-24 13:00:00,66.46,66.46,66.36,66.45,9202.0,63.4838,63.4838,63.3883,63.4742,9202.0
2017-10-24 13:05:00,66.45,66.46,66.42,66.43,18994.0,63.4742,63.4838,63.4456,63.4551,18994.0
2017-10-24 13:10:00,66.43,66.49,66.42,66.47,7043.0,63.4551,63.5125,63.4456,63.4934,7043.0
2017-10-24 13:15:00,66.47,66.51,66.47,66.5,1421.0,63.4934,63.5316,63.4934,63.522,1421.0
2017-10-24 13:20:00,66.51,66.51,66.46,66.5,2611.0,63.5316,63.5316,63.4838,63.522,2611.0
2017-10-24 13:25:00,66.47,66.56,66.44,66.54,11552.0,63.4934,63.5793,63.4647,63.5602,11552.0
2017-10-24 13:30:00,66.56,66.7,66.56,66.69,34830.0,63.5793,63.7131,63.5793,63.7035,34830.0
2017-10-24 13:35:00,66.65,66.68,66.62,66.63,6657.0,63.6653,63.694,63.6366,63.6462,6657.0
2017-10-24 13:40:00,66.61,66.7,66.6,66.63,27876.0,63.6271,63.7131,63.6175,63.6462,27876.0
2017-10-24 13:45:00,66.62,66.67,66.62,66.63,4286.0,63.6366,63.6844,63.6366,63.6462,4286.0
2017-10-24 13:50:00,66.64,66.65,66.61,66.62,6442.0,63.6557,63.6653,63.6271,63.6366,6442.0
2017-10-24 13:55:00,66.61,66.7,66.59,66.7,8443.0,63.6271,63.7131,63.608,63.7131,8443.0
2017-10-24 14:00:00,66.68,66.7,66.6,66.7,6095.0,63.694,63.7131,63.6175,63.7131,6095.0
2017-10-24 14:05:00,66.68,66.73,66.65,66.68,3700.0,63.694,63.7417,63.6653,63.694,3700.0
2017-10-24 14:10:00,66.67,66.72,66.66,66.7,17294.0,63.6844,63.7322,63.6748,63.7131,17294.0
2017-10-24 14:15:00,66.71,66.76,66.66,66.71,10345.0,63.7226,63.7704,63.6748,63.7226,10345.0
2017-10-24 14:20:00,66.71,66.79,66.71,66.77,16850.0,63.7226,63.799,63.7226,63.7799,16850.0
2017-10-24 14:25:00,66.75,66.76,66.7,66.73,4856.0,63.7608,63.7704,63.7131,63.7417,4856.0
2017-10-24 14:30:00,66.73,66.76,66.69,66.69,11611.0,63.7417,63.7704,63.7035,63.7035,11611.0
2017-10-24 14:35:00,66.67,66.7,66.63,66.65,6317.0,63.6844,63.7131,63.6462,63.6653,6317.0
2017-10-24 14:40:00,66.65,66.69,66.62,66.65,7130.0,63.6653,63.7035,63.6366,63.6653,7130.0
2017-10-24 14:45:00,66.65,66.66,66.61,66.64,8032.0,63.6653,63.6748,63.6271,63.6557,8032.0
2017-10-24 14:50:00,66.65,66.66,66.57,66.62,6629.0,63.6653,63.6748,63.5889,63.6366,6629.0
2017-10-24 14:55:00,66.63,66.64,66.49,66.53,10544.0,63.6462,63.6557,63.5125,63.5507,10544.0
2017-10-24 15:00:00,66.54,66.59,66.53,66.59,42995.0,63.5602,63.608,63.5507,63.608,42995.0
2017-10-24 15:05:00,66.59,66.62,66.25,66.33,105069.0,63.608,63.6366,63.2832,63.3596,105069.0
2017-10-24 15:10:00,66.31,66.36,66.18,66.19,33713.0,63.3405,63.3883,63.2163,63.2259,33713.0
2017-10-24 15:15:00,66.18,66.33,66.17,66.29,26327.0,63.2163,63.3596,63.2068,63.3214,26327.0
2017-10-24 15:20:00,66.32,66.37,66.3,66.31,7466.0,63.3501,63.3978,63.331,63.3405,7466.0
2017-10-24 15:25:00,66.28,66.31,66.19,66.23,28570.0,63.3119,63.3405,63.2259,63.2641,28570.0
2017-10-24 15:30:00,66.21,66.31,66.2,66.31,35745.0,63.245,63.3405,63.2354,63.3405,35745.0
2017-10-24 15:35:00,66.3,66.32,66.24,66.25,10528.0,63.331,63.3501,63.2737,63.2832,10528.0
2017-10-24 15:40:00,66.27,66.29,66.16,66.19,33428.0,63.3023,63.3214,63.1972,63.2259,33428.0
2017-10-24 15:45:00,66.18,66.18,66.03,66.11,51770.0,63.2163,63.2163,63.0731,63.1495,51770.0
2017-10-24 15:50:00,66.1,66.11,65.93,65.96,61043.0,63.1399,63.1495,62.9775,63.0062,61043.0
2017-10-24 15:55:00,65.96,66.11,65.92,66.09,120399.0,63.0062,63.1495,62.968,63.1304,120399.0
2017-10-25 09:30:00,65.76,65.84,65.53,65.63,78186.0,62.8151,62.8916,62.5954,62.691,78186.0
2017-10-25 09:35:00,65.65,65.76,65.58,65.66,52104.0,62.7101,62.8151,62.6432,62.7196,52104.0
2017-10-25 09:40:00,65.71,65.85,65.58,65.72,71337.0,62.7674,62.9011,62.6432,62.7769,71337.0
2017-10-25 09:45:00,65.76,65.78,65.57,65.73,49193.0,62.8151,62.8343,62.6337,62.7865,49193.0
2017-10-25 09:50:00,65.64,65.73,65.33,65.37,108014.0,62.7005,62.7865,62.4044,62.4426,108014.0
2017-10-25 09:55:00,65.33,65.5,65.29,65.47,73904.0,62.4044,62.5668,62.3662,62.5381,73904.0
2017-10-25 10:00:00,65.49,65.78,65.47,65.57,96031.0,62.5572,62.8343,62.5381,62.6337,96031.0
2017-10-25 10:05:00,65.64,65.72,65.57,65.72,24166.0,62.7005,62.7769,62.6337,62.7769,24166.0
2017-10-25 10:10:00,65.71,65.74,65.46,65.47,28936.0,62.7674,62.796,62.5286,62.5381,28936.0
2017-10-25 10:15:00,65.43,65.44,65.06,65.07,115710.0,62.4999,62.5095,62.1465,62.156,115710.0
2017-10-25 10:20:00,65.1,65.26,65.0,65.16,79016.0,62.1847,62.3375,62.0892,62.242,79016.0
2017-10-25 10:25:00,65.15,65.26,65.13,65.24,29197.0,62.2325,62.3375,62.2134,62.3184,29197.0
2017-10-25 10:30:00,65.24,65.25,65.0,65.16,55479.0,62.3184,62.328,62.0892,62.242,55479.0
2017-10-25 10:35:00,65.16,65.18,64.8,64.81,129040.0,62.242,62.2611,61.8981,61.9077,129040.0
2017-10-25 10:40:00,64.84,64.99,64.73,64.75,71368.0,61.9363,62.0796,61.8313,61.8504,71368.0
2017-10-25 10:45:00,64.77,64.77,64.51,64.63,130493.0,61.8695,61.8695,61.6211,61.7358,130493.0
2017-10-25 10:50:00,64.66,64.9,64.65,64.87,40037.0,61.7644,61.9937,61.7549,61.965,40037.0
2017-10-25 10:55:00,64.86,64.89,64.67,64.69,39084.0,61.9555,61.9841,61.774,61.7931,39084.0
2017-10-25 11:00:00,64.69,64.7,64.19,64.21,143539.0,61.7931,61.8026,61.3155,61.3346,143539.0
2017-10-25 11:05:00,64.21,64.34,63.92,64.02,148194.0,61.3346,61.4587,61.0575,61.1531,148194.0
2017-10-25 11:10:00,64.02,64.13,63.75,64.0,94719.0,61.1531,61.2581,60.8952,61.134,94719.0
2017-10-25 11:15:00,64.0,64.04,63.66,63.68,99922.0,61.134,61.1722,60.8092,60.8283,99922.0
2017-10-25 11:20:00,63.66,63.7,63.5,63.69,107736.0,60.8092,60.8474,60.6564,60.8378,107736.0
2017-10-25 11:25:00,63.68,64.01,63.68,64.0,90959.0,60.8283,61.1435,60.8283,61.134,90959.0
2017-10-25 11:30:00,63.98,64.79,63.97,64.78,98037.0,61.1149,61.8886,61.1053,61.879,98037.0
2017-10-25 11:35:00,64.77,64.8,64.36,64.44,116372.0,61.8695,61.8981,61.4778,61.5543,116372.0
2017-10-25 11:40:00,64.43,64.43,64.28,64.35,72252.0,61.5447,61.5447,61.4014,61.4683,72252.0
2017-10-25 11:45:00,64.36,64.37,64.2,64.22,25642.0,61.4778,61.4874,61.325,61.3441,25642.0
2017-10-25 11:50:00,64.21,64.21,63.97,64.02,51507.0,61.3346,61.3346,61.1053,61.1531,51507.0
2017-10-25 11:55:00,64.0,64.02,63.79,64.02,45654.0,61.134,61.1531,60.9334,61.1531,45654.0
2017-10-25 12:00:00,63.99,64.05,63.78,63.82,49031.0,61.1244,61.1817,60.9238,60.962,49031.0
2017-10-25 12:05:00,63.78,64.14,63.71,64.07,52276.0,60.9238,61.2677,60.857,61.2008,52276.0
2017-10-25 12:10:00,64.06,64.11,63.83,63.95,27350.0,61.1913,61.239,60.9716,61.0862,27350.0
2017-10-25 12:15:00,63.94,63.94,63.68,63.81,48137.0,61.0767,61.0767,60.8283,60.9525,48137.0
2017-10-25 12:20:00,63.76,63.85,63.67,63.76,34929.0,60.9047,60.9907,60.8187,60.9047,34929.0
2017-10-25 12:25:00,63.79,64.03,63.78,63.88,51291.0,60.9334,61.1626,60.9238,61.0193,51291.0
2017-10-25 12:30:00,63.87,63.88,63.74,63.84,41134.0,61.0098,61.0193,60.8856,60.9811,41134.0
2017-10-25 12:35:00,63.83,64.0,63.8,63.82,12903.0,60.9716,61.134,60.9429,60.962,12903.0
2017-10-25 12:40:00,63.83,64.24,63.83,64.24,25176.0,60.9716,61.3632,60.9716,61.3632,25176.0
2017-10-25 12:45:00,64.25,64.35,64.14,64.15,70664.0,61.3728,61.4683,61.2677,61.2772,70664.0
2017-10-25 12:50:00,64.19,64.52,64.19,64.51,22660.0,61.3155,61.6307,61.3155,61.6211,22660.0
2017-10-25 12:55:00,64.53,64.54,64.47,64.53,15532.0,61.6402,61.6498,61.5829,61.6402,15532.0
2017-10-25 13:00:00,64.53,64.56,64.31,64.32,47781.0,61.6402,61.6689,61.4301,61.4396,47781.0
2017-10-25 13:05:00,64.33,64.4,64.28,64.32,5699.0,61.4492,61.5161,61.4014,61.4396,5699.0
2017-10-25 13:10:00,64.34,64.73,64.34,64.73,31467.0,61.4587,61.8313,61.4587,61.8313,31467.0
2017-10-25 13:15:00,64.73,64.75,64.54,64.62,26280.0,61.8313,61.8504,61.6498,61.7262,26280.0
2017-10-25 13:20:00,64.58,64.66,64.49,64.55,16840.0,61.688,61.7644,61.602,61.6593,16840.0
2017-10-25 13:25:00,64.55,64.61,64.52,64.54,5379.0,61.6593,61.7166,61.6307,61.6498,5379.0
2017-10-25 13:30:00,64.56,64.72,64.55,64.64,20369.0,61.6689,61.8217,61.6593,61.7453,20369.0
2017-10-25 13:35:00,64.65,65.1,64.65,65.05,45562.0,61.7549,62.1847,61.7549,62.1369,45562.0
2017-10-25 13:40:00,65.08,65.25,65.07,65.15,51286.0,62.1656,62.328,62.156,62.2325,51286.0
2017-10-25 13:45:00,65.15,65.22,65.09,65.12,35798.0,62.2325,62.2993,62.1752,62.2038,35798.0
2017-10-25 13:50:00,65.13,65.19,65.02,65.18,42233.0,62.2134,62.2707,62.1083,62.2611,42233.0
2017-10-25 13:55:00,65.22,65.44,65.22,65.38,93542.0,62.2993,62.5095,62.2993,62.4522,93542.0
2017-10-25 14:00:00,65.38,65.41,65.14,65.26,35272.0,62.4522,62.4808,62.2229,62.3375,35272.0
2017-10-25 14:05:00,65.24,65.36,65.24,65.32,11578.0,62.3184,62.4331,62.3184,62.3949,11578.0
2017-10-25 14:10:00,65.31,65.32,65.14,65.19,16220.0,62.3853,62.3949,62.2229,62.2707,16220.0
2017-10-25 14:15:00,65.19,65.29,65.13,65.17,43806.0,62.2707,62.3662,62.2134,62.2516,43806.0
2017-10-25 14:20:00,65.16,65.28,65.05,65.26,44814.0,62.242,62.3566,62.1369,62.3375,44814.0
2017-10-25 14:25:00,65.27,65.33,65.25,65.27,7500.0,62.3471,62.4044,62.328,62.3471,7500.0
2017-10-25 14:30:00,65.26,65.28,65.09,65.09,13980.0,62.3375,62.3566,62.1752,62.1752,13980.0
2017-10-25 14:35:00,65.09,65.11,64.97,64.97,11880.0,62.1752,62.1943,62.0605,62.0605,11880.0
2017-10-25 14:40:00,64.98,65.0,64.89,64.9,16822.0,62.0701,62.0892,61.9841,61.9937,16822.0
2017-10-25 14:45:00,64.84,64.86,64.73,64.86,26080.0,61.9363,61.9555,61.8313,61.9555,26080.0
2017-10-25 14:50:00,64.86,64.89,64.81,64.81,10727.0,61.9555,61.9841,61.9077,61.9077,10727.0
2017-10-25 14:55:00,64.88,64.95,64.87,64.95,5031.0,61.9746,62.0414,61.965,62.0414,5031.0
2017-10-25 15:00:00,64.96,65.01,64.93,65.01,18832.0,62.051,62.0987,62.0223,62.0987,18832.0
2017-10-25 15:05:00,65.02,65.07,65.0,65.02,9581.0,62.1083,62.156,62.0892,62.1083,9581.0
2017-10-25 15:10:00,65.03,65.12,65.0,65.12,14971.0,62.1178,62.2038,62.0892,62.2038,14971.0
2017-10-25 15:15:00,65.1,65.15,65.07,65.07,5682.0,62.1847,62.2325,62.156,62.156,5682.0
2017-10-25 15:20:00,65.1,65.23,65.1,65.13,29831.0,62.1847,62.3089,62.1847,62.2134,29831.0
2017-10-25 15:25:00,65.14,65.37,65.14,65.34,56735.0,62.2229,62.4426,62.2229,62.414,56735.0
2017-10-25 15:30:00,65.33,65.38,65.25,65.28,31469.0,62.4044,62.4522,62.328,62.3566,31469.0
2017-10-25 15:35:00,65.28,65.34,65.14,65.15,13090.0,62.3566,62.414,62.2229,62.2325,13090.0
2017-10-25 15:40:00,65.16,65.22,65.12,65.15,17071.0,62.242,62.2993,62.2038,62.2325,17071.0
2017-10-25 15:45:00,65.15,65.18,64.9,64.9,42957.0,62.2325,62.2611,61.9937,61.9937,42957.0
2017-10-25 15:50:00,64.91,65.11,64.89,65.01,69351.0,62.0032,62.1943,61.9841,62.0987,69351.0
2017-10-25 15:55:00,65.01,65.12,64.98,65.11,58002.0,62.0987,62.2038,62.0701,62.1943,58002.0
2017-10-26 09:30:00,65.72,66.02,65.7,65.85,132516.0,62.7769,63.0635,62.7578,62.9011,132516.0
2017-10-26 09:35:00,65.86,65.86,65.44,65.47,112280.0,62.9107,62.9107,62.5095,62.5381,112280.0
2017-10-26 09:40:00,65.41,65.86,65.41,65.84,70522.0,62.4808,62.9107,62.4808,62.8916,70522.0
2017-10-26 09:45:00,65.83,65.91,65.72,65.72,41239.0,62.882,62.9584,62.7769,62.7769,41239.0
2017-10-26 09:50:00,65.73,65.73,65.6,65.73,42168.0,62.7865,62.7865,62.6623,62.7865,42168.0
2017-10-26 09:55:00,65.71,65.78,65.67,65.7,28372.0,62.7674,62.8343,62.7292,62.7578,28372.0
2017-10-26 10:00:00,65.72,65.74,65.55,65.6,21580.0,62.7769,62.796,62.6146,62.6623,21580.0
2017-10-26 10:05:00,65.55,65.59,65.43,65.5,18738.0,62.6146,62.6528,62.4999,62.5668,18738.0
2017-10-26 10:10:00,65.48,65.51,65.31,65.31,56719.0,62.5477,62.5763,62.3853,62.3853,56719.0
2017-10-26 10:15:00,65.3,65.47,65.3,65.35,24168.0,62.3757,62.5381,62.3757,62.4235,24168.0
2017-10-26 10:20:00,65.33,65.51,65.32,65.5,12981.0,62.4044,62.5763,62.3949,62.5668,12981.0
2017-10-26 10:25:00,65.54,65.73,65.53,65.66,50713.0,62.605,62.7865,62.5954,62.7196,50713.0
2017-10-26 10:30:00,65.65,65.65,65.5,65.57,16975.0,62.7101,62.7101,62.5668,62.6337,16975.0
2017-10-26 10:35:00,65.55,65.91,65.55,65.91,76379.0,62.6146,62.9584,62.6146,62.9584,76379.0
2017-10-26 10:40:00,65.91,66.03,65.88,65.95,57663.0,62.9584,63.0731,62.9298,62.9966,57663.0
2017-10-26 10:45:00,65.99,66.14,65.89,65.89,49174.0,63.0348,63.1781,62.9393,62.9393,49174.0
2017-10-26 10:50:00,65.9,65.94,65.86,65.88,19023.0,62.9489,62.9871,62.9107,62.9298,19023.0
2017-10-26 10:55:00,65.89,66.09,65.89,66.05,31070.0,62.9393,63.1304,62.9393,63.0922,31070.0
2017-10-26 11:00:00,66.03,66.27,65.97,66.09,106439.0,63.0731,63.3023,63.0157,63.1304,106439.0
2017-10-26 11:05:00,66.05,66.11,65.95,66.05,36978.0,63.0922,63.1495,62.9966,63.0922,36978.0
2017-10-26 11:10:00,66.09,66.18,66.08,66.1,30654.0,63.1304,63.2163,63.1208,63.1399,30654.0
2017-10-26 11:15:00,66.12,66.16,65.89,66.04,27130.0,63.159,63.1972,62.9393,63.0826,27130.0
2017-10-26 11:20:00,66.1,66.15,65.92,65.99,8142.0,63.1399,63.1877,62.968,63.0348,8142.0
2017-10-26 11:25:00,66.0,66.07,66.0,66.06,3600.0,63.0444,63.1113,63.0444,63.1017,3600.0
2017-10-26 11:30:00,66.05,66.05,65.95,65.99,12296.0,63.0922,63.0922,62.9966,63.0348,12296.0
2017-10-26 11:35:00,66.01,66.01,65.88,65.88,20035.0,63.054,63.054,62.9298,62.9298,20035.0
2017-10-26 11:40:00,65.9,65.9,65.71,65.72,30952.0,62.9489,62.9489,62.7674,62.7769,30952.0
2017-10-26 11:45:00,65.72,65.8,65.71,65.76,5100.0,62.7769,62.8534,62.7674,62.8151,5100.0
2017-10-26 11:50:00,65.72,65.76,65.68,65.76,20759.0,62.7769,62.8151,62.7387,62.8151,20759.0
2017-10-26 11:55:00,65.78,65.86,65.68,65.8,41801.0,62.8343,62.9107,62.7387,62.8534,41801.0
2017-10-26 12:00:00,65.79,65.9,65.78,65.81,9600.0,62.8438,62.9489,62.8343,62.8629,9600.0
2017-10-26 12:05:00,65.76,65.84,65.7,65.84,10725.0,62.8151,62.8916,62.7578,62.8916,10725.0
2017-10-26 12:10:00,65.83,65.91,65.82,65.83,7763.0,62.882,62.9584,62.8725,62.882,7763.0
2017-10-26 12:15:00,65.82,65.89,65.77,65.81,8460.0,62.8725,62.9393,62.8247,62.8629,8460.0
2017-10-26 12:20:00,65.84,65.89,65.76,65.8,4069.0,62.8916,62.9393,62.8151,62.8534,4069.0
2017-10-26 12:25:00,65.78,65.83,65.75,65.81,5812.0,62.8343,62.882,62.8056,62.8629,5812.0
2017-10-26 12:30:00,65.78,65.83,65.45,65.52,88872.0,62.8343,62.882,62.519,62.5859,88872.0
2017-10-26 12:35:00,65.54,65.55,65.39,65.4,41426.0,62.605,62.6146,62.4617,62.4713,41426.0
2017-10-26 12:40:00,65.39,65.42,65.19,65.25,33430.0,62.4617,62.4904,62.2707,62.328,33430.0
2017-10-26 12:45:00,65.23,65.38,65.2,65.33,18214.0,62.3089,62.4522,62.2802,62.4044,18214.0
2017-10-26 12:50:00,65.35,65.36,65.26,65.26,9425.0,62.4235,62.4331,62.3375,62.3375,9425.0
2017-10-26 12:55:00,65.26,65.29,65.2,65.25,14880.0,62.3375,62.3662,62.2802,62.328,14880.0
2017-10-26 13:00:00,65.25,65.38,65.25,65.38,3835.0,62.328,62.4522,62.328,62.4522,3835.0
2017-10-26 13:05:00,65.38,65.48,65.37,65.39,19832.0,62.4522,62.5477,62.4426,62.4617,19832.0
2017-10-26 13:10:00,65.37,65.48,65.29,65.48,19828.0,62.4426,62.5477,62.3662,62.5477,19828.0
2017-10-26 13:15:00,65.51,65.51,65.43,65.48,9966.0,62.5763,62.5763,62.4999,62.5477,9966.0
2017-10-26 13:20:00,65.54,65.57,65.5,65.51,9900.0,62.605,62.6337,62.5668,62.5763,9900.0
2017-10-26 13:25:00,65.5,65.54,65.5,65.54,8374.0,62.5668,62.605,62.5668,62.605,8374.0
2017-10-26 13:30:00,65.54,65.65,65.54,65.57,12220.0,62.605,62.7101,62.605,62.6337,12220.0
2017-10-26 13:35:00,65.62,65.76,65.62,65.76,10655.0,62.6814,62.8151,62.6814,62.8151,10655.0
2017-10-26 13:40:00,65.78,65.81,65.76,65.8,12586.0,62.8343,62.8629,62.8151,62.8534,12586.0
2017-10-26 13:45:00,65.78,65.8,65.61,65.61,18671.0,62.8343,62.8534,62.6719,62.6719,18671.0
2017-10-26 13:50:00,65.63,65.66,65.57,65.59,6120.0,62.691,62.7196,62.6337,62.6528,6120.0
2017-10-26 13:55:00,65.63,65.76,65.63,65.74,2000.0,62.691,62.8151,62.691,62.796,2000.0
2017-10-26 14:00:00,65.72,65.73,65.68,65.71,2272.0,62.7769,62.7865,62.7387,62.7674,2272.0
2017-10-26 14:05:00,65.72,65.74,65.65,65.69,4841.0,62.7769,62.796,62.7101,62.7483,4841.0
2017-10-26 14:10:00,65.69,65.78,65.69,65.72,10086.0,62.7483,62.8343,62.7483,62.7769,10086.0
2017-10-26 14:15:00,65.71,65.77,65.71,65.74,2100.0,62.7674,62.8247,62.7674,62.796,2100.0
2017-10-26 14:20:00,65.75,65.75,65.68,65.74,3042.0,62.8056,62.8056,62.7387,62.796,3042.0
2017-10-26 14:25:00,65.71,65.81,65.7,65.8,2187.0,62.7674,62.8629,62.7578,62.8534,2187.0
2017-10-26 14:30:00,65.8,65.88,65.69,65.69,11534.0,62.8534,62.9298,62.7483,62.7483,11534.0
2017-10-26 14:35:00,65.69,65.72,65.6,65.6,10456.0,62.7483,62.7769,62.6623,62.6623,10456.0
2017-10-26 14:40:00,65.58,65.68,65.58,65.62,3540.0,62.6432,62.7387,62.6432,62.6814,3540.0
2017-10-26 14:45:00,65.61,65.7,65.61,65.68,8800.0,62.6719,62.7578,62.6719,62.7387,8800.0
2017-10-26 14:50:00,65.6,65.61,65.5,65.5,7988.0,62.6623,62.6719,62.5668,62.5668,7988.0
2017-10-26 14:55:00,65.51,65.55,65.45,65.54,14112.0,62.5763,62.6146,62.519,62.605,14112.0
2017-10-26 15:00:00,65.56,65.63,65.56,65.58,7990.0,62.6241,62.691,62.6241,62.6432,7990.0
2017-10-26 15:05:00,65.55,65.62,65.5,65.51,8374.0,62.6146,62.6814,62.5668,62.5763,8374.0
2017-10-26 15:10:00,65.53,65.53,65.39,65.41,6661.0,62.5954,62.5954,62.4617,62.4808,6661.0
2017-10-26 15:15:00,65.41,65.46,65.35,65.38,17584.0,62.4808,62.5286,62.4235,62.4522,17584.0
2017-10-26 15:20:00,65.39,65.44,65.29,65.31,12703.0,62.4617,62.5095,62.3662,62.3853,12703.0
2017-10-26 15:25:00,65.38,65.42,65.34,65.39,10326.0,62.4522,62.4904,62.414,62.4617,10326.0
2017-10-26 15:30:00,65.42,65.5,65.35,65.37,11650.0,62.4904,62.5668,62.4235,62.4426,11650.0
2017-10-26 15:35:00,65.38,65.45,65.33,65.44,12621.0,62.4522,62.519,62.4044,62.5095,12621.0
2017-10-26 15:40:00,65.45,65.6,65.45,65.58,10295.0,62.519,62.6623,62.519,62.6432,10295.0
2017-10-26 15:45:00,65.6,65.66,65.57,65.58,22319.0,62.6623,62.7196,62.6337,62.6432,22319.0
2017-10-26 15:50:00,65.6,65.62,65.41,65.58,47141.0,62.6623,62.6814,62.4808,62.6432,47141.0
2017-10-26 15:55:00,65.59,65.63,65.52,65.52,51257.0,62.6528,62.691,62.5859,62.5859,51257.0
2017-10-27 09:30:00,65.68,65.69,65.46,65.65,112222.0,62.7387,62.7483,62.5286,62.7101,112222.0
2017-10-27 09:35:00,65.64,65.66,64.92,65.1,159912.0,62.7005,62.7196,62.0128,62.1847,159912.0
2017-10-27 09:40:00,65.09,65.27,65.02,65.22,167017.0,62.1752,62.3471,62.1083,62.2993,167017.0
2017-10-27 09:45:00,65.27,65.27,65.0,65.03,249786.0,62.3471,62.3471,62.0892,62.1178,249786.0
2017-10-27 09:50:00,65.02,65.52,65.02,65.48,164548.0,62.1083,62.5859,62.1083,62.5477,164548.0
2017-10-27 09:55:00,65.47,65.56,65.16,65.45,155814.0,62.5381,62.6241,62.242,62.519,155814.0
2017-10-27 10:00:00,65.46,65.85,65.32,65.65,319735.0,62.5286,62.9011,62.3949,62.7101,319735.0
2017-10-27 10:05:00,65.65,65.95,65.58,65.71,182046.0,62.7101,62.9966,62.6432,62.7674,182046.0
2017-10-27 10:10:00,65.71,65.71,65.38,65.38,57185.0,62.7674,62.7674,62.4522,62.4522,57185.0
2017-10-27 10:15:00,65.35,65.5,65.3,65.49,52210.0,62.4235,62.5668,62.3757,62.5572,52210.0
2017-10-27 10:20:00,65.51,65.52,65.22,65.24,67843.0,62.5763,62.5859,62.2993,62.3184,67843.0
2017-10-27 10:25:00,65.22,65.26,65.1,65.18,60866.0,62.2993,62.3375,62.1847,62.2611,60866.0
2017-10-27 10:30:00,65.23,65.41,65.21,65.33,47694.0,62.3089,62.4808,62.2898,62.4044,47694.0
2017-10-27 10:35:00,65.41,65.47,65.24,65.44,41376.0,62.4808,62.5381,62.3184,62.5095,41376.0
2017-10-27 10:40:00,65.4,65.44,65.25,65.44,35753.0,62.4713,62.5095,62.328,62.5095,35753.0
2017-10-27 10:45:00,65.48,65.66,65.47,65.53,99111.0,62.5477,62.7196,62.5381,62.5954,99111.0
2017-10-27 10:50:00,65.5,65.61,65.41,65.61,30670.0,62.5668,62.6719,62.4808,62.6719,30670.0
2017-10-27 10:55:00,65.6,65.85,65.59,65.75,57340.0,62.6623,62.9011,62.6528,62.8056,57340.0
2017-10-27 11:00:00,65.67,65.81,65.64,65.81,35459.0,62.7292,62.8629,62.7005,62.8629,35459.0
2017-10-27 11:05:00,65.85,65.85,65.66,65.79,55917.0,62.9011,62.9011,62.7196,62.8438,55917.0
2017-10-27 11:10:00,65.8,65.89,65.78,65.81,43791.0,62.8534,62.9393,62.8343,62.8629,43791.0
2017-10-27 11:15:00,65.82,66.0,65.81,65.99,66819.0,62.8725,63.0444,62.8629,63.0348,66819.0
2017-10-27 11:20:00,66.02,66.16,65.98,66.13,80718.0,63.0635,63.1972,63.0253,63.1686,80718.0
2017-10-27 11:25:00,66.14,66.4,66.12,66.4,124157.0,63.1781,63.4265,63.159,63.4265,124157.0
2017-10-27 11:30:00,66.4,66.45,66.22,66.26,226588.0,63.4265,63.4742,63.2545,63.2928,226588.0
2017-10-27 11:35:00,66.24,66.44,66.2,66.41,38691.0,63.2737,63.4647,63.2354,63.436,38691.0
2017-10-27 11:40:00,66.42,66.52,66.39,66.42,52961.0,63.4456,63.5411,63.4169,63.4456,52961.0
2017-10-27 11:45:00,66.42,66.53,66.4,66.45,23038.0,63.4456,63.5507,63.4265,63.4742,23038.0
2017-10-27 11:50:00,66.43,66.44,66.29,66.35,60553.0,63.4551,63.4647,63.3214,63.3787,60553.0
2017-10-27 11:55:00,66.34,66.49,66.29,66.46,32418.0,63.3692,63.5125,63.3214,63.4838,32418.0
2017-10-27 12:00:00,66.49,66.6,66.49,66.53,45457.0,63.5125,63.6175,63.5125,63.5507,45457.0
2017-10-27 12:05:00,66.57,66.73,66.55,66.71,56648.0,63.5889,63.7417,63.5698,63.7226,56648.0
2017-10-27 12:10:00,66.7,66.71,66.59,66.62,24146.0,63.7131,63.7226,63.608,63.6366,24146.0
2017-10-27 12:15:00,66.61,66.74,66.59,66.67,24484.0,63.6271,63.7513,63.608,63.6844,24484.0
2017-10-27 12:20:00,66.65,66.66,66.6,66.61,13269.0,63.6653,63.6748,63.6175,63.6271,13269.0
2017-10-27 12:25:00,66.64,66.65,66.45,66.45,32358.0,63.6557,63.6653,63.4742,63.4742,32358.0
2017-10-27 12:30:00,66.48,66.6,66.46,66.56,14536.0,63.5029,63.6175,63.4838,63.5793,14536.0
2017-10-27 12:35:00,66.58,66.67,66.53,66.61,13115.0,63.5984,63.6844,63.5507,63.6271,13115.0
2017-10-27 12:40:00,66.56,66.81,66.55,66.74,133376.0,63.5793,63.8181,63.5698,63.7513,133376.0
2017-10-27 12:45:00,66.76,66.82,66.75,66.78,93956.0,63.7704,63.8277,63.7608,63.7895,93956.0
2017-10-27 12:50:00,66.74,66.76,66.7,66.72,30532.0,63.7513,63.7704,63.7131,63.7322,30532.0
2017-10-27 12:55:00,66.72,66.77,66.7,66.74,22277.0,63.7322,63.7799,63.7131,63.7513,22277.0
2017-10-27 13:00:00,66.73,66.89,66.73,66.83,53676.0,63.7417,63.8945,63.7417,63.8372,53676.0
2017-10-27 13:05:00,66.83,66.83,66.72,66.74,9681.0,63.8372,63.8372,63.7322,63.7513,9681.0
2017-10-27 13:10:00,66.74,66.81,66.74,66.79,17236.0,63.7513,63.8181,63.7513,63.799,17236.0
2017-10-27 13:15:00,66.8,66.84,66.77,66.81,10781.0,63.8086,63.8468,63.7799,63.8181,10781.0
2017-10-27 13:20:00,66.81,66.84,66.76,66.79,36325.0,63.8181,63.8468,63.7704,63.799,36325.0
2017-10-27 13:25:00,66.78,66.81,66.66,66.66,48235.0,63.7895,63.8181,63.6748,63.6748,48235.0
2017-10-27 13:30:00,66.66,66.68,66.53,66.56,11840.0,63.6748,63.694,63.5507,63.5793,11840.0
2017-10-27 13:35:00,66.56,66.8,66.56,66.73,10610.0,63.5793,63.8086,63.5793,63.7417,10610.0
2017-10-27 13:40:00,66.8,66.8,66.65,66.65,4450.0,63.8086,63.8086,63.6653,63.6653,4450.0
2017-10-27 13:45:00,66.6,66.74,66.59,66.68,21036.0,63.6175,63.7513,63.608,63.694,21036.0
2017-10-27 13:50:00,66.76,66.8,66.75,66.78,7100.0,63.7704,63.8086,63.7608,63.7895,7100.0
2017-10-27 13:55:00,66.81,66.81,66.73,66.75,22450.0,63.8181,63.8181,63.7417,63.7608,22450.0
2017-10-27 14:00:00,66.76,66.76,66.71,66.72,7728.0,63.7704,63.7704,63.7226,63.7322,7728.0
2017-10-27 14:05:00,66.72,66.77,66.7,66.75,10272.0,63.7322,63.7799,63.7131,63.7608,10272.0
2017-10-27 14:10:00,66.75,66.93,66.75,66.9,47089.0,63.7608,63.9328,63.7608,63.9041,47089.0
2017-10-27 14:15:00,66.9,66.93,66.86,66.93,40994.0,63.9041,63.9328,63.8659,63.9328,40994.0
2017-10-27 14:20:00,66.91,66.91,66.78,66.8,15155.0,63.9137,63.9137,63.7895,63.8086,15155.0
2017-10-27 14:25:00,66.79,66.81,66.71,66.74,23978.0,63.799,63.8181,63.7226,63.7513,23978.0
2017-10-27 14:30:00,66.75,66.79,66.74,66.79,14000.0,63.7608,63.799,63.7513,63.799,14000.0
2017-10-27 14:35:00,66.79,66.8,66.7,66.71,15075.0,63.799,63.8086,63.7131,63.7226,15075.0
2017-10-27 14:40:00,66.7,66.73,66.7,66.73,3950.0,63.7131,63.7417,63.7131,63.7417,3950.0
2017-10-27 14:45:00,66.7,66.73,66.69,66.7,4033.0,63.7131,63.7417,63.7035,63.7131,4033.0
2017-10-27 14:50:00,66.66,66.7,66.65,66.7,7006.0,63.6748,63.7131,63.6653,63.7131,7006.0
2017-10-27 14:55:00,66.68,66.74,66.68,66.72,39878.0,63.694,63.7513,63.694,63.7322,39878.0
2017-10-27 15:00:00,66.7,66.77,66.67,66.73,23975.0,63.7131,63.7799,63.6844,63.7417,23975.0
2017-10-27 15:05:00,66.73,66.76,66.61,66.64,26412.0,63.7417,63.7704,63.6271,63.6557,26412.0
2017-10-27 15:10:00,66.65,66.75,66.65,66.75,13895.0,63.6653,63.7608,63.6653,63.7608,13895.0
2017-10-27 15:15:00,66.75,66.88,66.73,66.87,36532.0,63.7608,63.885,63.7417,63.8754,36532.0
2017-10-27 15:20:00,66.86,66.89,66.83,66.86,33314.0,63.8659,63.8945,63.8372,63.8659,33314.0
2017-10-27 15:25:00,66.86,67.03,66.86,66.99,117396.0,63.8659,64.0283,63.8659,63.9901,117396.0
2017-10-27 15:30:00,66.99,66.99,66.82,66.85,35556.0,63.9901,63.9901,63.8277,63.8563,35556.0
2017-10-27 15:35:00,66.86,66.87,66.79,66.81,45354.0,63.8659,63.8754,63.799,63.8181,45354.0
2017-10-27 15:40:00,66.81,66.82,66.75,66.75,16070.0,63.8181,63.8277,63.7608,63.7608,16070.0
2017-10-27 15:45:00,66.77,67.0,66.76,66.88,75689.0,63.7799,63.9996,63.7704,63.885,75689.0
2017-10-27 15:50:00,66.89,66.92,66.81,66.88,69116.0,63.8945,63.9232,63.8181,63.885,69116.0
2017-10-27 15:55:00,66.88,66.91,66.72,66.88,151598.0,63.885,63.9137,63.7322,63.885,151598.0
2017-10-30 09:30:00,66.19,66.25,65.97,66.24,201551.0,63.2259,63.2832,63.0157,63.2737,201551.0
2017-10-30 09:35:00,66.24,66.39,66.21,66.27,112248.0,63.2737,63.4169,63.245,63.3023,112248.0
2017-10-30 09:40:00,66.24,66.37,66.18,66.27,90098.0,63.2737,63.3978,63.2163,63.3023,90098.0
2017-10-30 09:45:00,66.31,66.33,65.81,65.9,188277.0,63.3405,63.3596,62.8629,62.9489,188277.0
2017-10-30 09:50:00,65.9,66.19,65.9,66.18,80081.0,62.9489,63.2259,62.9489,63.2163,80081.0
2017-10-30 09:55:00,66.16,66.16,65.65,65.75,139699.0,63.1972,63.1972,62.7101,62.8056,139699.0
2017-10-30 10:00:00,65.74,65.84,65.62,65.77,84717.0,62.796,62.8916,62.6814,62.8247,84717.0
2017-10-30 10:05:00,65.78,65.81,65.7,65.77,65573.0,62.8343,62.8629,62.7578,62.8247,65573.0
2017-10-30 10:10:00,65.77,65.84,65.72,65.84,63277.0,62.8247,62.8916,62.7769,62.8916,63277.0
2017-10-30 10:15:00,65.84,66.31,65.79,66.3,204515.0,62.8916,63.3405,62.8438,63.331,204515.0
2017-10-30 10:20:00,66.25,66.35,66.16,66.26,75794.0,63.2832,63.3787,63.1972,63.2928,75794.0
2017-10-30 10:25:00,66.26,66.26,65.96,66.13,91081.0,63.2928,63.2928,63.0062,63.1686,91081.0
2017-10-30 10:30:00,66.16,66.43,66.15,66.33,106935.0,63.1972,63.4551,63.1877,63.3596,106935.0
2017-10-30 10:35:00,66.35,66.41,66.19,66.3,25287.0,63.3787,63.436,63.2259,63.331,25287.0
2017-10-30 10:40:00,66.24,66.31,66.1,66.13,62698.0,63.2737,63.3405,63.1399,63.1686,62698.0
2017-10-30 10:45:00,66.11,66.14,66.03,66.06,45871.0,63.1495,63.1781,63.0731,63.1017,45871.0
2017-10-30 10:50:00,66.03,66.03,65.77,65.77,104914.0,63.0731,63.0731,62.8247,62.8247,104914.0
2017-10-30 10:55:00,65.76,65.88,65.76,65.81,42009.0,62.8151,62.9298,62.8151,62.8629,42009.0
2017-10-30 11:00:00,65.81,65.81,65.65,65.79,60371.0,62.8629,62.8629,62.7101,62.8438,60371.0
2017-10-30 11:05:00,65.83,66.06,65.83,65.92,35031.0,62.882,63.1017,62.882,62.968,35031.0
2017-10-30 11:10:00,65.92,66.12,65.86,66.11,39493.0,62.968,63.159,62.9107,63.1495,39493.0
2017-10-30 11:15:00,66.15,66.15,65.81,65.81,26423.0,63.1877,63.1877,62.8629,62.8629,26423.0
2017-10-30 11:20:00,65.8,65.88,65.56,65.59,125818.0,62.8534,62.9298,62.6241,62.6528,125818.0
2017-10-30 11:25:00,65.59,65.6,65.31,65.35,161104.0,62.6528,62.6623,62.3853,62.4235,161104.0
2017-10-30 11:30:00,65.34,65.41,65.12,65.19,101252.0,62.414,62.4808,62.2038,62.2707,101252.0
2017-10-30 11:35:00,65.18,65.22,65.03,65.04,86536.0,62.2611,62.2993,62.1178,62.1274,86536.0
2017-10-30 11:40:00,65.04,65.22,64.99,65.14,74993.0,62.1274,62.2993,62.0796,62.2229,74993.0
2017-10-30 11:45:00,65.18,65.23,65.08,65.11,66066.0,62.2611,62.3089,62.1656,62.1943,66066.0
2017-10-30 11:50:00,65.11,65.12,64.82,64.96,128347.0,62.1943,62.2038,61.9172,62.051,128347.0
2017-10-30 11:55:00,64.92,65.17,64.91,65.17,27694.0,62.0128,62.2516,62.0032,62.2516,27694.0
2017-10-30 12:00:00,65.12,65.18,65.04,65.15,48870.0,62.2038,62.2611,62.1274,62.2325,48870.0
2017-10-30 12:05:00,65.17,65.18,65.04,65.1,32577.0,62.2516,62.2611,62.1274,62.1847,32577.0
2017-10-30 12:10:00,65.1,65.1,64.82,64.88,64336.0,62.1847,62.1847,61.9172,61.9746,64336.0
2017-10-30 12:15:00,64.85,64.85,64.56,64.57,79886.0,61.9459,61.9459,61.6689,61.6784,79886.0
2017-10-30 12:20:00,64.62,64.88,64.59,64.81,41391.0,61.7262,61.9746,61.6975,61.9077,41391.0
2017-10-30 12:25:00,64.91,64.95,64.84,64.92,44429.0,62.0032,62.0414,61.9363,62.0128,44429.0
2017-10-30 12:30:00,64.89,64.98,64.87,64.87,24394.0,61.9841,62.0701,61.965,61.965,24394.0
2017-10-30 12:35:00,64.87,64.88,64.77,64.77,9507.0,61.965,61.9746,61.8695,61.8695,9507.0
2017-10-30 12:40:00,64.75,64.77,64.61,64.74,50098.0,61.8504,61.8695,61.7166,61.8408,50098.0
2017-10-30 12:45:00,64.74,64.8,64.65,64.7,43612.0,61.8408,61.8981,61.7549,61.8026,43612.0
2017-10-30 12:50:00,64.71,64.76,64.6,64.68,31160.0,61.8122,61.8599,61.7071,61.7835,31160.0
2017-10-30 12:55:00,64.69,64.7,64.6,64.68,31161.0,61.7931,61.8026,61.7071,61.7835,31161.0
2017-10-30 13:00:00,64.67,64.72,64.64,64.69,7908.0,61.774,61.8217,61.7453,61.7931,7908.0
2017-10-30 13:05:00,64.72,64.86,64.71,64.79,33543.0,61.8217,61.9555,61.8122,61.8886,33543.0
2017-10-30 13:10:00,64.81,64.84,64.69,64.75,43380.0,61.9077,61.9363,61.7931,61.8504,43380.0
2017-10-30 13:15:00,64.76,64.92,64.75,64.81,23272.0,61.8599,62.0128,61.8504,61.9077,23272.0
2017-10-30 13:20:00,64.8,64.85,64.73,64.74,18431.0,61.8981,61.9459,61.8313,61.8408,18431.0
2017-10-30 13:25:00,64.75,64.77,64.68,64.71,39905.0,61.8504,61.8695,61.7835,61.8122,39905.0
2017-10-30 13:30:00,64.71,64.74,64.61,64.62,28409.0,61.8122,61.8408,61.7166,61.7262,28409.0
2017-10-30 13:35:00,64.61,64.61,64.35,64.46,100058.0,61.7166,61.7166,61.4683,61.5734,100058.0
2017-10-30 13:40:00,64.52,64.54,64.11,64.2,84895.0,61.6307,61.6498,61.239,61.325,84895.0
2017-10-30 13:45:00,64.2,64.59,64.14,64.59,44614.0,61.325,61.6975,61.2677,61.6975,44614.0
2017-10-30 13:50:00,64.6,64.62,64.22,64.23,61323.0,61.7071,61.7262,61.3441,61.3537,61323.0
2017-10-30 13:55:00,64.26,64.26,63.79,63.84,160286.0,61.3823,61.3823,60.9334,60.9811,160286.0
2017-10-30 14:00:00,63.84,63.95,63.79,63.83,87307.0,60.9811,61.0862,60.9334,60.9716,87307.0
2017-10-30 14:05:00,63.83,64.08,63.67,64.08,94835.0,60.9716,61.2104,60.8187,61.2104,94835.0
2017-10-30 14:10:00,64.07,64.34,64.02,64.31,66309.0,61.2008,61.4587,61.1531,61.4301,66309.0
2017-10-30 14:15:00,64.33,64.35,64.18,64.28,50826.0,61.4492,61.4683,61.3059,61.4014,50826.0
2017-10-30 14:20:00,64.29,64.34,64.12,64.33,35054.0,61.411,61.4587,61.2486,61.4492,35054.0
2017-10-30 14:25:00,64.37,64.37,64.27,64.27,15715.0,61.4874,61.4874,61.3919,61.3919,15715.0
2017-10-30 14:30:00,64.27,64.42,64.13,64.41,30727.0,61.3919,61.5352,61.2581,61.5256,30727.0
2017-10-30 14:35:00,64.43,64.48,64.35,64.41,27828.0,61.5447,61.5925,61.4683,61.5256,27828.0
2017-10-30 14:40:00,64.39,64.71,64.38,64.7,33729.0,61.5065,61.8122,61.4969,61.8026,33729.0
2017-10-30 14:45:00,64.72,64.77,64.63,64.72,60146.0,61.8217,61.8695,61.7358,61.8217,60146.0
2017-10-30 14:50:00,64.72,64.72,64.5,64.57,48865.0,61.8217,61.8217,61.6116,61.6784,48865.0
2017-10-30 14:55:00,64.56,64.56,64.37,64.51,23193.0,61.6689,61.6689,61.4874,61.6211,23193.0
2017-10-30 15:00:00,64.53,64.58,64.3,64.3,31061.0,61.6402,61.688,61.4205,61.4205,31061.0
2017-10-30 15:05:00,64.32,64.62,64.28,64.44,41844.0,61.4396,61.7262,61.4014,61.5543,41844.0
2017-10-30 15:10:00,64.43,64.44,64.26,64.26,50866.0,61.5447,61.5543,61.3823,61.3823,50866.0
2017-10-30 15:15:00,64.3,64.35,64.08,64.13,34702.0,61.4205,61.4683,61.2104,61.2581,34702.0
2017-10-30 15:20:00,64.16,64.26,64.08,64.12,23754.0,61.2868,61.3823,61.2104,61.2486,23754.0
2017-10-30 15:25:00,64.13,64.33,64.1,64.28,34898.0,61.2581,61.4492,61.2295,61.4014,34898.0
2017-10-30 15:30:00,64.3,64.35,64.19,64.34,44495.0,61.4205,61.4683,61.3155,61.4587,44495.0
2017-10-30 15:35:00,64.34,64.47,64.22,64.47,48066.0,61.4587,61.5829,61.3441,61.5829,48066.0
2017-10-30 15:40:00,64.46,64.67,64.45,64.56,41585.0,61.5734,61.774,61.5638,61.6689,41585.0
2017-10-30 15:45:00,64.57,64.74,64.52,64.73,49117.0,61.6784,61.8408,61.6307,61.8313,49117.0
2017-10-30 15:50:00,64.75,64.85,64.73,64.81,92749.0,61.8504,61.9459,61.8313,61.9077,92749.0
2017-10-30 15:55:00,64.82,64.84,64.67,64.76,136650.0,61.9172,61.9363,61.774,61.8599,136650.0
2017-10-31 09:30:00,65.5,65.77,65.49,65.56,197952.0,62.5668,62.8247,62.5572,62.6241,197952.0
2017-10-31 09:35:00,65.55,65.73,65.42,65.42,71054.0,62.6146,62.7865,62.4904,62.4904,71054.0
2017-10-31 09:40:00,65.42,65.78,65.42,65.73,121065.0,62.4904,62.8343,62.4904,62.7865,121065.0
2017-10-31 09:45:00,65.75,65.86,65.69,65.73,67039.0,62.8056,62.9107,62.7483,62.7865,67039.0
2017-10-31 09:50:00,65.7,65.77,65.66,65.67,26256.0,62.7578,62.8247,62.7196,62.7292,26256.0
2017-10-31 09:55:00,65.63,65.64,65.48,65.5,30799.0,62.691,62.7005,62.5477,62.5668,30799.0
2017-10-31 10:00:00,65.56,65.74,65.5,65.64,45236.0,62.6241,62.796,62.5668,62.7005,45236.0
2017-10-31 10:05:00,65.62,65.63,65.31,65.34,92471.0,62.6814,62.691,62.3853,62.414,92471.0
2017-10-31 10:10:00,65.36,65.52,65.35,65.42,38409.0,62.4331,62.5859,62.4235,62.4904,38409.0
2017-10-31 10:15:00,65.43,65.53,65.4,65.49,22406.0,62.4999,62.5954,62.4713,62.5572,22406.0
2017-10-31 10:20:00,65.49,65.63,65.48,65.62,45701.0,62.5572,62.691,62.5477,62.6814,45701.0
2017-10-31 10:25:00,65.64,65.77,65.63,65.77,71629.0,62.7005,62.8247,62.691,62.8247,71629.0
2017-10-31 10:30:00,65.77,65.82,65.57,65.68,41526.0,62.8247,62.8725,62.6337,62.7387,41526.0
2017-10-31 10:35:00,65.72,65.72,65.48,65.6,26351.0,62.7769,62.7769,62.5477,62.6623,26351.0
2017-10-31 10:40:00,65.6,65.81,65.56,65.8,18923.0,62.6623,62.8629,62.6241,62.8534,18923.0
2017-10-31 10:45:00,65.8,66.06,65.8,65.97,144480.0,62.8534,63.1017,62.8534,63.0157,144480.0
2017-10-31 10:50:00,65.99,66.2,65.98,66.09,136741.0,63.0348,63.2354,63.0253,63.1304,136741.0
2017-10-31 10:55:00,66.08,66.08,65.96,66.02,57489.0,63.1208,63.1208,63.0062,63.0635,57489.0
2017-10-31 11:00:00,66.01,66.23,66.0,66.13,201542.0,63.054,63.2641,63.0444,63.1686,201542.0
2017-10-31 11:05:00,66.16,66.2,65.98,66.14,102723.0,63.1972,63.2354,63.0253,63.1781,102723.0
2017-10-31 11:10:00,66.13,66.14,66.01,66.13,20147.0,63.1686,63.1781,63.054,63.1686,20147.0
2017-10-31 11:15:00,66.15,66.26,66.13,66.15,72840.0,63.1877,63.2928,63.1686,63.1877,72840.0
2017-10-31 11:20:00,66.19,66.2,66.14,66.17,23590.0,63.2259,63.2354,63.1781,63.2068,23590.0
2017-10-31 11:25:00,66.15,66.16,65.89,65.92,47814.0,63.1877,63.1972,62.9393,62.968,47814.0
2017-10-31 11:30:00,65.99,66.08,65.97,66.04,28380.0,63.0348,63.1208,63.0157,63.0826,28380.0
2017-10-31 11:35:00,66.06,66.07,65.83,65.83,32484.0,63.1017,63.1113,62.882,62.882,32484.0
2017-10-31 11:40:00,65.84,65.91,65.78,65.8,22064.0,62.8916,62.9584,62.8343,62.8534,22064.0
2017-10-31 11:45:00,65.77,65.85,65.74,65.82,22313.0,62.8247,62.9011,62.796,62.8725,22313.0
2017-10-31 11:50:00,65.83,65.88,65.78,65.83,17504.0,62.882,62.9298,62.8343,62.882,17504.0
2017-10-31 11:55:00,65.82,66.06,65.79,65.97,36542.0,62.8725,63.1017,62.8438,63.0157,36542.0
2017-10-31 12:00:00,66.02,66.03,65.97,65.97,8283.0,63.0635,63.0731,63.0157,63.0157,8283.0
2017-10-31 12:05:00,66.04,66.04,65.85,65.88,19645.0,63.0826,63.0826,62.9011,62.9298,19645.0
2017-10-31 12:10:00,65.86,65.93,65.84,65.9,11151.0,62.9107,62.9775,62.8916,62.9489,11151.0
2017-10-31 12:15:00,65.91,65.98,65.83,65.87,23993.0,62.9584,63.0253,62.882,62.9202,23993.0
2017-10-31 12:20:00,65.86,65.94,65.85,65.85,10300.0,62.9107,62.9871,62.9011,62.9011,10300.0
2017-10-31 12:25:00,65.88,65.98,65.86,65.95,13351.0,62.9298,63.0253,62.9107,62.9966,13351.0
2017-10-31 12:30:00,65.97,65.97,65.85,65.86,3615.0,63.0157,63.0157,62.9011,62.9107,3615.0
2017-10-31 12:35:00,65.9,66.05,65.9,65.99,13242.0,62.9489,63.0922,62.9489,63.0348,13242.0
2017-10-31 12:40:00,65.98,66.0,65.92,65.93,7697.0,63.0253,63.0444,62.968,62.9775,7697.0
2017-10-31 12:45:00,65.92,66.07,65.92,66.06,8699.0,62.968,63.1113,62.968,63.1017,8699.0
2017-10-31 12:50:00,66.06,66.07,66.02,66.04,22148.0,63.1017,63.1113,63.0635,63.0826,22148.0
2017-10-31 12:55:00,66.03,66.08,65.99,65.99,10441.0,63.0731,63.1208,63.0348,63.0348,10441.0
2017-10-31 13:00:00,66.01,66.05,65.96,65.96,10529.0,63.054,63.0922,63.0062,63.0062,10529.0
2017-10-31 13:05:00,65.96,66.05,65.94,66.04,15047.0,63.0062,63.0922,62.9871,63.0826,15047.0
2017-10-31 13:10:00,66.01,66.07,65.99,66.05,7804.0,63.054,63.1113,63.0348,63.0922,7804.0
2017-10-31 13:15:00,66.02,66.07,65.98,66.07,14589.0,63.0635,63.1113,63.0253,63.1113,14589.0
2017-10-31 13:20:00,66.07,66.1,65.99,66.06,23532.0,63.1113,63.1399,63.0348,63.1017,23532.0
2017-10-31 13:25:00,66.09,66.17,66.06,66.09,29679.0,63.1304,63.2068,63.1017,63.1304,29679.0
2017-10-31 13:30:00,66.08,66.14,66.08,66.09,12805.0,63.1208,63.1781,63.1208,63.1304,12805.0
2017-10-31 13:35:00,66.1,66.2,66.08,66.2,8312.0,63.1399,63.2354,63.1208,63.2354,8312.0
2017-10-31 13:40:00,66.18,66.26,66.15,66.17,22448.0,63.2163,63.2928,63.1877,63.2068,22448.0
2017-10-31 13:45:00,66.18,66.25,66.17,66.22,7784.0,63.2163,63.2832,63.2068,63.2545,7784.0
2017-10-31 13:50:00,66.24,66.4,66.24,66.35,42856.0,63.2737,63.4265,63.2737,63.3787,42856.0
2017-10-31 13:55:00,66.3,66.41,66.29,66.4,40893.0,63.331,63.436,63.3214,63.4265,40893.0
2017-10-31 14:00:00,66.41,66.42,66.33,66.42,31509.0,63.436,63.4456,63.3596,63.4456,31509.0
2017-10-31 14:05:00,66.4,66.44,66.36,66.37,54320.0,63.4265,63.4647,63.3883,63.3978,54320.0
2017-10-31 14:10:00,66.35,66.42,66.34,66.4,17895.0,63.3787,63.4456,63.3692,63.4265,17895.0
2017-10-31 14:15:00,66.41,66.66,66.4,66.65,187292.0,63.436,63.6748,63.4265,63.6653,187292.0
2017-10-31 14:20:00,66.63,66.66,66.55,66.63,26341.0,63.6462,63.6748,63.5698,63.6462,26341.0
2017-10-31 14:25:00,66.62,66.64,66.52,66.61,22564.0,63.6366,63.6557,63.5411,63.6271,22564.0
2017-10-31 14:30:00,66.6,66.6,66.49,66.5,18654.0,63.6175,63.6175,63.5125,63.522,18654.0
2017-10-31 14:35:00,66.5,66.6,66.48,66.58,18452.0,63.522,63.6175,63.5029,63.5984,18452.0
2017-10-31 14:40:00,66.58,66.64,66.5,66.51,33185.0,63.5984,63.6557,63.522,63.5316,33185.0
2017-10-31 14:45:00,66.5,66.55,66.5,66.55,17017.0,63.522,63.5698,63.522,63.5698,17017.0
2017-10-31 14:50:00,66.54,66.75,66.54,66.74,60535.0,63.5602,63.7608,63.5602,63.7513,60535.0
2017-10-31 14:55:00,66.74,66.76,66.7,66.76,43666.0,63.7513,63.7704,63.7131,63.7704,43666.0
2017-10-31 15:00:00,66.73,66.82,66.73,66.79,31318.0,63.7417,63.8277,63.7417,63.799,31318.0
2017-10-31 15:05:00,66.76,66.81,66.74,66.75,20705.0,63.7704,63.8181,63.7513,63.7608,20705.0
2017-10-31 15:10:00,66.73,66.81,66.72,66.8,22280.0,63.7417,63.8181,63.7322,63.8086,22280.0
2017-10-31 15:15:00,66.8,66.82,66.71,66.73,21238.0,63.8086,63.8277,63.7226,63.7417,21238.0
2017-10-31 15:20:00,66.73,66.8,66.72,66.75,8564.0,63.7417,63.8086,63.7322,63.7608,8564.0
2017-10-31 15:25:00,66.74,66.76,66.66,66.72,13256.0,63.7513,63.7704,63.6748,63.7322,13256.0
2017-10-31 15:30:00,66.7,66.7,66.48,66.62,54440.0,63.7131,63.7131,63.5029,63.6366,54440.0
2017-10-31 15:35:00,66.61,66.68,66.51,66.52,21382.0,63.6271,63.694,63.5316,63.5411,21382.0
2017-10-31 15:40:00,66.5,66.57,66.42,66.53,18115.0,63.522,63.5889,63.4456,63.5507,18115.0
2017-10-31 15:45:00,66.54,66.6,66.42,66.56,42056.0,63.5602,63.6175,63.4456,63.5793,42056.0
2017-10-31 15:50:00,66.55,66.57,66.28,66.28,72317.0,63.5698,63.5889,63.3119,63.3119,72317.0
2017-10-31 15:55:00,66.28,66.37,66.09,66.13,209396.0,63.3119,63.3978,63.1304,63.1686,209396.0
2017-11-01 09:30:00,67.73,67.77,67.15,67.27,215271.0,64.6969,64.7351,64.1429,64.2575,215271.0
2017-11-01 09:35:00,67.32,67.32,66.95,67.07,84766.0,64.3053,64.3053,63.9519,64.0665,84766.0
2017-11-01 09:40:00,67.05,67.32,67.05,67.3,82310.0,64.0474,64.3053,64.0474,64.2862,82310.0
2017-11-01 09:45:00,67.34,67.45,67.22,67.24,104697.0,64.3244,64.4295,64.2098,64.2289,104697.0
2017-11-01 09:50:00,67.27,67.52,67.27,67.38,131566.0,64.2575,64.4963,64.2575,64.3626,131566.0
2017-11-01 09:55:00,67.37,67.37,67.1,67.31,59049.0,64.3531,64.3531,64.0951,64.2957,59049.0
2017-11-01 10:00:00,67.31,67.4,67.08,67.21,58617.0,64.2957,64.3817,64.076,64.2002,58617.0
2017-11-01 10:05:00,67.21,67.29,67.11,67.29,42413.0,64.2002,64.2766,64.1047,64.2766,42413.0
2017-11-01 10:10:00,67.23,67.23,66.95,67.07,79746.0,64.2193,64.2193,63.9519,64.0665,79746.0
2017-11-01 10:15:00,67.06,67.09,66.95,67.05,41598.0,64.0569,64.0856,63.9519,64.0474,41598.0
2017-11-01 10:20:00,67.04,67.11,66.97,67.0,31215.0,64.0378,64.1047,63.971,63.9996,31215.0
2017-11-01 10:25:00,66.97,67.05,66.6,66.61,96959.0,63.971,64.0474,63.6175,63.6271,96959.0
2017-11-01 10:30:00,66.57,66.57,65.81,65.87,142253.0,63.5889,63.5889,62.8629,62.9202,142253.0
2017-11-01 10:35:00,65.85,66.28,65.85,65.87,100599.0,62.9011,63.3119,62.9011,62.9202,100599.0
2017-11-01 10:40:00,65.92,66.23,65.9,66.1,68125.0,62.968,63.2641,62.9489,63.1399,68125.0
2017-11-01 10:45:00,66.12,66.12,65.95,66.0,69462.0,63.159,63.159,62.9966,63.0444,69462.0
2017-11-01 10:50:00,65.98,66.28,65.98,66.18,64666.0,63.0253,63.3119,63.0253,63.2163,64666.0
2017-11-01 10:55:00,66.15,66.17,65.9,65.9,26091.0,63.1877,63.2068,62.9489,62.9489,26091.0
2017-11-01 11:00:00,65.9,66.03,65.59,65.73,120438.0,62.9489,63.0731,62.6528,62.7865,120438.0
2017-11-01 11:05:00,65.73,65.88,65.65,65.85,27302.0,62.7865,62.9298,62.7101,62.9011,27302.0
2017-11-01 11:10:00,65.85,65.94,65.76,65.91,37611.0,62.9011,62.9871,62.8151,62.9584,37611.0
2017-11-01 11:15:00,65.88,65.98,65.79,65.91,23229.0,62.9298,63.0253,62.8438,62.9584,23229.0
2017-11-01 11:20:00,65.92,65.92,65.62,65.62,46179.0,62.968,62.968,62.6814,62.6814,46179.0
2017-11-01 11:25:00,65.61,65.71,65.22,65.24,110797.0,62.6719,62.7674,62.2993,62.3184,110797.0
2017-11-01 11:30:00,65.22,65.47,65.0,65.0,120387.0,62.2993,62.5381,62.0892,62.0892,120387.0
2017-11-01 11:35:00,65.01,65.13,64.71,64.99,166013.0,62.0987,62.2134,61.8122,62.0796,166013.0
2017-11-01 11:40:00,64.96,64.96,64.83,64.85,48338.0,62.051,62.051,61.9268,61.9459,48338.0
2017-11-01 11:45:00,64.85,64.9,64.63,64.82,77368.0,61.9459,61.9937,61.7358,61.9172,77368.0
2017-11-01 11:50:00,64.84,64.95,64.66,64.82,50717.0,61.9363,62.0414,61.7644,61.9172,50717.0
2017-11-01 11:55:00,64.85,64.87,64.66,64.79,43961.0,61.9459,61.965,61.7644,61.8886,43961.0
2017-11-01 12:00:00,64.83,64.87,64.74,64.79,70534.0,61.9268,61.965,61.8408,61.8886,70534.0
2017-11-01 12:05:00,64.78,64.93,64.68,64.86,124787.0,61.879,62.0223,61.7835,61.9555,124787.0
2017-11-01 12:10:00,64.89,64.89,64.44,64.48,133410.0,61.9841,61.9841,61.5543,61.5925,133410.0
2017-11-01 12:15:00,64.47,64.68,64.46,64.67,30444.0,61.5829,61.7835,61.5734,61.774,30444.0
2017-11-01 12:20:00,64.67,64.67,64.46,64.46,30213.0,61.774,61.774,61.5734,61.5734,30213.0
2017-11-01 12:25:00,64.5,64.68,64.43,64.68,22193.0,61.6116,61.7835,61.5447,61.7835,22193.0
2017-11-01 12:30:00,64.69,64.94,64.69,64.91,72724.0,61.7931,62.0319,61.7931,62.0032,72724.0
2017-11-01 12:35:00,64.9,65.07,64.87,64.87,85205.0,61.9937,62.156,61.965,61.965,85205.0
2017-11-01 12:40:00,64.88,64.91,64.75,64.82,34289.0,61.9746,62.0032,61.8504,61.9172,34289.0
2017-11-01 12:45:00,64.81,64.85,64.66,64.67,26758.0,61.9077,61.9459,61.7644,61.774,26758.0
2017-11-01 12:50:00,64.67,64.68,64.51,64.61,28349.0,61.774,61.7835,61.6211,61.7166,28349.0
2017-11-01 12:55:00,64.61,64.62,64.35,64.38,44346.0,61.7166,61.7262,61.4683,61.4969,44346.0
2017-11-01 13:00:00,64.37,64.42,64.28,64.39,22249.0,61.4874,61.5352,61.4014,61.5065,22249.0
2017-11-01 13:05:00,64.39,64.39,63.82,63.82,191882.0,61.5065,61.5065,60.962,60.962,191882.0
2017-11-01 13:10:00,63.84,63.98,63.74,63.8,141076.0,60.9811,61.1149,60.8856,60.9429,141076.0
2017-11-01 13:15:00,63.79,63.91,63.75,63.81,130752.0,60.9334,61.048,60.8952,60.9525,130752.0
2017-11-01 13:20:00,63.81,64.17,63.81,64.16,54041.0,60.9525,61.2964,60.9525,61.2868,54041.0
2017-11-01 13:25:00,64.17,64.49,64.13,64.34,49038.0,61.2964,61.602,61.2581,61.4587,49038.0
2017-11-01 13:30:00,64.4,64.45,64.28,64.34,33097.0,61.5161,61.5638,61.4014,61.4587,33097.0
2017-11-01 13:35:00,64.3,64.3,64.0,64.09,46856.0,61.4205,61.4205,61.134,61.2199,46856.0
2017-11-01 13:40:00,64.1,64.24,63.96,63.96,71211.0,61.2295,61.3632,61.0958,61.0958,71211.0
2017-11-01 13:45:00,63.96,64.12,63.9,63.91,68934.0,61.0958,61.2486,61.0384,61.048,68934.0
2017-11-01 13:50:00,63.91,64.02,63.85,63.88,101070.0,61.048,61.1531,60.9907,61.0193,101070.0
2017-11-01 13:55:00,63.9,64.63,63.9,64.56,70498.0,61.0384,61.7358,61.0384,61.6689,70498.0
2017-11-01 14:00:00,64.56,64.57,64.18,64.51,62131.0,61.6689,61.6784,61.3059,61.6211,62131.0
2017-11-01 14:05:00,64.54,64.56,64.08,64.2,33326.0,61.6498,61.6689,61.2104,61.325,33326.0
2017-11-01 14:10:00,64.17,64.91,64.16,64.91,63295.0,61.2964,62.0032,61.2868,62.0032,63295.0
2017-11-01 14:15:00,64.88,64.89,64.67,64.74,36477.0,61.9746,61.9841,61.774,61.8408,36477.0
2017-11-01 14:20:00,64.72,64.78,64.7,64.77,14315.0,61.8217,61.879,61.8026,61.8695,14315.0
2017-11-01 14:25:00,64.72,64.82,64.62,64.7,21928.0,61.8217,61.9172,61.7262,61.8026,21928.0
2017-11-01 14:30:00,64.7,64.85,64.7,64.77,35592.0,61.8026,61.9459,61.8026,61.8695,35592.0
2017-11-01 14:35:00,64.75,65.03,64.7,64.84,72672.0,61.8504,62.1178,61.8026,61.9363,72672.0
2017-11-01 14:40:00,64.84,64.84,64.76,64.83,14170.0,61.9363,61.9363,61.8599,61.9268,14170.0
2017-11-01 14:45:00,64.78,64.97,64.77,64.96,24797.0,61.879,62.0605,61.8695,62.051,24797.0
2017-11-01 14:50:00,64.95,65.04,64.74,64.75,26430.0,62.0414,62.1274,61.8408,61.8504,26430.0
2017-11-01 14:55:00,64.78,64.92,64.78,64.92,18421.0,61.879,62.0128,61.879,62.0128,18421.0
2017-11-01 15:00:00,64.93,64.96,64.79,64.91,19242.0,62.0223,62.051,61.8886,62.0032,19242.0
2017-11-01 15:05:00,64.92,64.97,64.89,64.91,13140.0,62.0128,62.0605,61.9841,62.0032,13140.0
2017-11-01 15:10:00,64.94,65.05,64.86,65.01,21412.0,62.0319,62.1369,61.9555,62.0987,21412.0
2017-11-01 15:15:00,64.99,65.02,64.89,64.89,14642.0,62.0796,62.1083,61.9841,61.9841,14642.0
2017-11-01 15:20:00,64.84,64.94,64.8,64.94,9900.0,61.9363,62.0319,61.8981,62.0319,9900.0
2017-11-01 15:25:00,64.94,65.02,64.9,65.0,18295.0,62.0319,62.1083,61.9937,62.0892,18295.0
2017-11-01 15:30:00,65.03,65.08,64.94,65.07,13674.0,62.1178,62.1656,62.0319,62.156,13674.0
2017-11-01 15:35:00,65.08,65.18,65.04,65.17,46396.0,62.1656,62.2611,62.1274,62.2516,46396.0
2017-11-01 15:40:00,65.17,65.23,65.1,65.1,50791.0,62.2516,62.3089,62.1847,62.1847,50791.0
2017-11-01 15:45:00,65.12,65.13,64.92,64.94,31134.0,62.2038,62.2134,62.0128,62.0319,31134.0
2017-11-01 15:50:00,64.94,65.0,64.8,64.88,235839.0,62.0319,62.0892,61.8981,61.9746,235839.0
2017-11-01 15:55:00,64.87,64.91,64.73,64.89,158792.0,61.965,62.0032,61.8313,61.9841,158792.0
2017-11-02 09:30:00,64.76,64.81,64.54,64.66,160722.0,61.8599,61.9077,61.6498,61.7644,160722.0
2017-11-02 09:35:00,64.62,64.71,64.48,64.71,89310.0,61.7262,61.8122,61.5925,61.8122,89310.0
2017-11-02 09:40:00,64.71,64.9,64.7,64.73,109769.0,61.8122,61.9937,61.8026,61.8313,109769.0
2017-11-02 09:45:00,64.72,64.88,64.58,64.81,59822.0,61.8217,61.9746,61.688,61.9077,59822.0
2017-11-02 09:50:00,64.87,65.08,64.85,65.02,67724.0,61.965,62.1656,61.9459,62.1083,67724.0
2017-11-02 09:55:00,65.0,65.05,64.85,64.88,50785.0,62.0892,62.1369,61.9459,61.9746,50785.0
2017-11-02 10:00:00,64.9,64.91,64.2,64.2,111929.0,61.9937,62.0032,61.325,61.325,111929.0
2017-11-02 10:05:00,64.21,64.36,64.07,64.24,90758.0,61.3346,61.4778,61.2008,61.3632,90758.0
2017-11-02 10:10:00,64.25,64.6,64.18,64.44,184638.0,61.3728,61.7071,61.3059,61.5543,184638.0
2017-11-02 10:15:00,64.42,64.98,64.41,64.79,75088.0,61.5352,62.0701,61.5256,61.8886,75088.0
2017-11-02 10:20:00,64.76,64.89,64.42,64.47,31520.0,61.8599,61.9841,61.5352,61.5829,31520.0
2017-11-02 10:25:00,64.45,64.94,64.43,64.94,69491.0,61.5638,62.0319,61.5447,62.0319,69491.0
2017-11-02 10:30:00,64.94,65.22,64.94,65.09,85559.0,62.0319,62.2993,62.0319,62.1752,85559.0
2017-11-02 10:35:00,65.08,65.13,64.96,65.08,55279.0,62.1656,62.2134,62.051,62.1656,55279.0
2017-11-02 10:40:00,65.1,65.63,65.08,65.5,182697.0,62.1847,62.691,62.1656,62.5668,182697.0
2017-11-02 10:45:00,65.53,65.57,65.22,65.22,58780.0,62.5954,62.6337,62.2993,62.2993,58780.0
2017-11-02 10:50:00,65.2,65.41,65.17,65.32,33984.0,62.2802,62.4808,62.2516,62.3949,33984.0
2017-11-02 10:55:00,65.35,65.39,65.1,65.18,44611.0,62.4235,62.4617,62.1847,62.2611,44611.0
2017-11-02 11:00:00,65.13,65.34,65.07,65.3,30010.0,62.2134,62.414,62.156,62.3757,30010.0
2017-11-02 11:05:00,65.25,65.29,65.04,65.11,14631.0,62.328,62.3662,62.1274,62.1943,14631.0
2017-11-02 11:10:00,65.16,65.24,65.05,65.05,7490.0,62.242,62.3184,62.1369,62.1369,7490.0
2017-11-02 11:15:00,65.11,65.13,64.87,64.96,34012.0,62.1943,62.2134,61.965,62.051,34012.0
2017-11-02 11:20:00,64.98,65.2,64.98,64.98,17585.0,62.0701,62.2802,62.0701,62.0701,17585.0
2017-11-02 11:25:00,65.01,65.03,64.82,64.88,22741.0,62.0987,62.1178,61.9172,61.9746,22741.0
2017-11-02 11:30:00,64.83,65.16,64.78,65.16,33732.0,61.9268,62.242,61.879,62.242,33732.0
2017-11-02 11:35:00,65.16,65.16,64.79,64.79,45160.0,62.242,62.242,61.8886,61.8886,45160.0
2017-11-02 11:40:00,64.83,65.1,64.83,65.08,17876.0,61.9268,62.1847,61.9268,62.1656,17876.0
2017-11-02 11:45:00,65.05,65.15,65.0,65.08,15675.0,62.1369,62.2325,62.0892,62.1656,15675.0
2017-11-02 11:50:00,65.05,65.39,65.05,65.23,43247.0,62.1369,62.4617,62.1369,62.3089,43247.0
2017-11-02 11:55:00,65.22,65.36,65.17,65.32,55280.0,62.2993,62.4331,62.2516,62.3949,55280.0
2017-11-02 12:00:00,65.32,65.35,65.1,65.28,21330.0,62.3949,62.4235,62.1847,62.3566,21330.0
2017-11-02 12:05:00,65.3,65.74,65.26,65.68,110493.0,62.3757,62.796,62.3375,62.7387,110493.0
2017-11-02 12:10:00,65.72,66.03,65.7,65.8,133383.0,62.7769,63.0731,62.7578,62.8534,133383.0
2017-11-02 12:15:00,65.87,66.01,65.79,65.79,40822.0,62.9202,63.054,62.8438,62.8438,40822.0
2017-11-02 12:20:00,65.8,65.89,65.74,65.83,24117.0,62.8534,62.9393,62.796,62.882,24117.0
2017-11-02 12:25:00,65.85,66.0,65.8,65.95,26240.0,62.9011,63.0444,62.8534,62.9966,26240.0
2017-11-02 12:30:00,65.94,65.98,65.74,65.76,31116.0,62.9871,63.0253,62.796,62.8151,31116.0
2017-11-02 12:35:00,65.84,65.91,65.55,65.68,51657.0,62.8916,62.9584,62.6146,62.7387,51657.0
2017-11-02 12:40:00,65.65,65.65,65.55,65.59,22100.0,62.7101,62.7101,62.6146,62.6528,22100.0
2017-11-02 12:45:00,65.57,65.62,65.56,65.56,7729.0,62.6337,62.6814,62.6241,62.6241,7729.0
2017-11-02 12:50:00,65.55,65.63,65.48,65.53,14080.0,62.6146,62.691,62.5477,62.5954,14080.0
2017-11-02 12:55:00,65.53,65.6,65.52,65.56,15400.0,62.5954,62.6623,62.5859,62.6241,15400.0
2017-11-02 13:00:00,65.52,65.58,65.39,65.45,32718.0,62.5859,62.6432,62.4617,62.519,32718.0
2017-11-02 13:05:00,65.44,65.5,65.18,65.19,16807.0,62.5095,62.5668,62.2611,62.2707,16807.0
2017-11-02 13:10:00,65.17,65.42,65.17,65.41,19935.0,62.2516,62.4904,62.2516,62.4808,19935.0
2017-11-02 13:15:00,65.43,65.43,65.31,65.34,10261.0,62.4999,62.4999,62.3853,62.414,10261.0
2017-11-02 13:20:00,65.34,65.39,65.29,65.37,7438.0,62.414,62.4617,62.3662,62.4426,7438.0
2017-11-02 13:25:00,65.37,65.4,65.01,65.04,37499.0,62.4426,62.4713,62.0987,62.1274,37499.0
2017-11-02 13:30:00,65.05,65.12,64.98,65.09,14200.0,62.1369,62.2038,62.0701,62.1752,14200.0
2017-11-02 13:35:00,65.12,65.21,65.11,65.18,10764.0,62.2038,62.2898,62.1943,62.2611,10764.0
2017-11-02 13:40:00,65.1,65.26,65.1,65.13,11200.0,62.1847,62.3375,62.1847,62.2134,11200.0
2017-11-02 13:45:00,65.17,65.21,65.1,65.18,9168.0,62.2516,62.2898,62.1847,62.2611,9168.0
2017-11-02 13:50:00,65.12,65.35,65.11,65.24,16190.0,62.2038,62.4235,62.1943,62.3184,16190.0
2017-11-02 13:55:00,65.08,65.12,65.06,65.06,6850.0,62.1656,62.2038,62.1465,62.1465,6850.0
2017-11-02 14:00:00,65.05,65.12,65.01,65.11,11753.0,62.1369,62.2038,62.0987,62.1943,11753.0
2017-11-02 14:05:00,65.08,65.16,65.03,65.11,11313.0,62.1656,62.242,62.1178,62.1943,11313.0
2017-11-02 14:10:00,65.13,65.21,65.13,65.13,4863.0,62.2134,62.2898,62.2134,62.2134,4863.0
2017-11-02 14:15:00,65.14,65.15,65.01,65.01,12971.0,62.2229,62.2325,62.0987,62.0987,12971.0
2017-11-02 14:20:00,65.0,65.19,64.87,65.19,20467.0,62.0892,62.2707,61.965,62.2707,20467.0
2017-11-02 14:25:00,65.19,65.4,65.04,65.4,35079.0,62.2707,62.4713,62.1274,62.4713,35079.0
2017-11-02 14:30:00,65.39,65.43,65.3,65.36,34386.0,62.4617,62.4999,62.3757,62.4331,34386.0
2017-11-02 14:35:00,65.36,65.37,65.3,65.34,8948.0,62.4331,62.4426,62.3757,62.414,8948.0
2017-11-02 14:40:00,65.32,65.32,64.94,64.97,28064.0,62.3949,62.3949,62.0319,62.0605,28064.0
2017-11-02 14:45:00,64.96,65.08,64.93,65.05,10967.0,62.051,62.1656,62.0223,62.1369,10967.0
2017-11-02 14:50:00,65.08,65.11,64.97,64.98,14013.0,62.1656,62.1943,62.0605,62.0701,14013.0
2017-11-02 14:55:00,64.95,65.0,64.94,64.95,16546.0,62.0414,62.0892,62.0319,62.0414,16546.0
2017-11-02 15:00:00,64.95,65.08,64.91,65.06,23029.0,62.0414,62.1656,62.0032,62.1465,23029.0
2017-11-02 15:05:00,65.04,65.05,64.87,64.91,21201.0,62.1274,62.1369,61.965,62.0032,21201.0
2017-11-02 15:10:00,64.94,65.05,64.92,65.0,17027.0,62.0319,62.1369,62.0128,62.0892,17027.0
2017-11-02 15:15:00,65.02,65.13,64.98,65.07,43437.0,62.1083,62.2134,62.0701,62.156,43437.0
2017-11-02 15:20:00,65.07,65.25,65.05,65.09,33390.0,62.156,62.328,62.1369,62.1752,33390.0
2017-11-02 15:25:00,65.1,65.43,65.1,65.43,73041.0,62.1847,62.4999,62.1847,62.4999,73041.0
2017-11-02 15:30:00,65.44,65.5,65.36,65.39,77098.0,62.5095,62.5668,62.4331,62.4617,77098.0
2017-11-02 15:35:00,65.45,65.57,65.4,65.43,28071.0,62.519,62.6337,62.4713,62.4999,28071.0
2017-11-02 15:40:00,65.43,65.51,65.4,65.48,31245.0,62.4999,62.5763,62.4713,62.5477,31245.0
2017-11-02 15:45:00,65.49,65.67,65.49,65.52,78214.0,62.5572,62.7292,62.5572,62.5859,78214.0
2017-11-02 15:50:00,65.55,65.64,65.35,65.38,106043.0,62.6146,62.7005,62.4235,62.4522,106043.0
2017-11-02 15:55:00,65.39,65.4,65.28,65.34,74863.0,62.4617,62.4713,62.3566,62.414,74863.0
2017-11-03 09:30:00,65.02,65.17,64.68,64.93,113414.0,62.1083,62.2516,61.7835,62.0223,113414.0
2017-11-03 09:35:00,64.84,65.0,64.64,64.95,108686.0,61.9363,62.0892,61.7453,62.0414,108686.0
2017-11-03 09:40:00,64.99,65.02,64.74,64.74,102603.0,62.0796,62.1083,61.8408,61.8408,102603.0
2017-11-03 09:45:00,64.72,64.79,64.48,64.55,109368.0,61.8217,61.8886,61.5925,61.6593,109368.0
2017-11-03 09:50:00,64.58,64.95,64.53,64.85,92755.0,61.688,62.0414,61.6402,61.9459,92755.0
2017-11-03 09:55:00,64.84,64.85,64.66,64.75,27033.0,61.9363,61.9459,61.7644,61.8504,27033.0
2017-11-03 10:00:00,64.73,65.02,64.73,64.9,75741.0,61.8313,62.1083,61.8313,61.9937,75741.0
2017-11-03 10:05:00,65.0,65.11,64.84,64.94,32643.0,62.0892,62.1943,61.9363,62.0319,32643.0
2017-11-03 10:10:00,64.98,65.05,64.82,65.01,57171.0,62.0701,62.1369,61.9172,62.0987,57171.0
2017-11-03 10:15:00,65.0,65.41,64.99,65.37,53605.0,62.0892,62.4808,62.0796,62.4426,53605.0
2017-11-03 10:20:00,65.4,65.55,65.35,65.38,63796.0,62.4713,62.6146,62.4235,62.4522,63796.0
2017-11-03 10:25:00,65.44,65.44,65.16,65.2,73401.0,62.5095,62.5095,62.242,62.2802,73401.0
2017-11-03 10:30:00,65.23,65.34,64.97,65.01,25376.0,62.3089,62.414,62.0605,62.0987,25376.0
2017-11-03 10:35:00,65.03,65.07,64.99,65.04,11820.0,62.1178,62.156,62.0796,62.1274,11820.0
2017-11-03 10:40:00,65.03,65.07,64.96,65.01,52951.0,62.1178,62.156,62.051,62.0987,52951.0
2017-11-03 10:45:00,65.02,65.13,64.9,64.9,19039.0,62.1083,62.2134,61.9937,61.9937,19039.0
2017-11-03 10:50:00,64.88,65.0,64.79,64.97,29789.0,61.9746,62.0892,61.8886,62.0605,29789.0
2017-11-03 10:55:00,65.03,65.14,64.89,65.14,29638.0,62.1178,62.2229,61.9841,62.2229,29638.0
2017-11-03 11:00:00,65.13,65.32,65.13,65.3,35364.0,62.2134,62.3949,62.2134,62.3757,35364.0
2017-11-03 11:05:00,65.31,65.33,65.08,65.13,13705.0,62.3853,62.4044,62.1656,62.2134,13705.0
2017-11-03 11:10:00,65.15,65.29,65.13,65.26,7185.0,62.2325,62.3662,62.2134,62.3375,7185.0
2017-11-03 11:15:00,65.28,65.34,65.16,65.34,17895.0,62.3566,62.414,62.242,62.414,17895.0
2017-11-03 11:20:00,65.32,65.65,65.32,65.53,108044.0,62.3949,62.7101,62.3949,62.5954,108044.0
2017-11-03 11:25:00,65.53,65.54,65.35,65.38,12868.0,62.5954,62.605,62.4235,62.4522,12868.0
2017-11-03 11:30:00,65.35,65.44,65.28,65.42,18840.0,62.4235,62.5095,62.3566,62.4904,18840.0
2017-11-03 11:35:00,65.45,65.47,65.21,65.21,26651.0,62.519,62.5381,62.2898,62.2898,26651.0
2017-11-03 11:40:00,65.22,65.25,65.12,65.17,21602.0,62.2993,62.328,62.2038,62.2516,21602.0
2017-11-03 11:45:00,65.17,65.18,65.14,65.17,7100.0,62.2516,62.2611,62.2229,62.2516,7100.0
2017-11-03 11:50:00,65.15,65.2,65.1,65.11,17645.0,62.2325,62.2802,62.1847,62.1943,17645.0
2017-11-03 11:55:00,65.1,65.4,65.09,65.3,85297.0,62.1847,62.4713,62.1752,62.3757,85297.0
2017-11-03 12:00:00,65.3,65.43,65.16,65.28,63964.0,62.3757,62.4999,62.242,62.3566,63964.0
2017-11-03 12:05:00,65.3,65.31,65.12,65.22,34435.0,62.3757,62.3853,62.2038,62.2993,34435.0
2017-11-03 12:10:00,65.23,65.24,65.14,65.21,12154.0,62.3089,62.3184,62.2229,62.2898,12154.0
2017-11-03 12:15:00,65.21,65.31,65.2,65.3,15191.0,62.2898,62.3853,62.2802,62.3757,15191.0
2017-11-03 12:20:00,65.27,65.34,65.23,65.23,9818.0,62.3471,62.414,62.3089,62.3089,9818.0
2017-11-03 12:25:00,65.22,65.25,65.18,65.22,12754.0,62.2993,62.328,62.2611,62.2993,12754.0
2017-11-03 12:30:00,65.27,65.36,65.26,65.33,36508.0,62.3471,62.4331,62.3375,62.4044,36508.0
2017-11-03 12:35:00,65.33,65.35,65.26,65.27,5722.0,62.4044,62.4235,62.3375,62.3471,5722.0
2017-11-03 12:40:00,65.29,65.39,65.29,65.35,31056.0,62.3662,62.4617,62.3662,62.4235,31056.0
2017-11-03 12:45:00,65.38,65.47,65.35,65.38,29717.0,62.4522,62.5381,62.4235,62.4522,29717.0
2017-11-03 12:50:00,65.41,65.42,65.35,65.4,10725.0,62.4808,62.4904,62.4235,62.4713,10725.0
2017-11-03 12:55:00,65.44,65.44,65.3,65.32,11028.0,62.5095,62.5095,62.3757,62.3949,11028.0
2017-11-03 13:00:00,65.39,65.49,65.38,65.43,20352.0,62.4617,62.5572,62.4522,62.4999,20352.0
2017-11-03 13:05:00,65.4,65.43,65.38,65.42,16392.0,62.4713,62.4999,62.4522,62.4904,16392.0
2017-11-03 13:10:00,65.36,65.36,65.29,65.31,15647.0,62.4331,62.4331,62.3662,62.3853,15647.0
2017-11-03 13:15:00,65.31,65.38,65.29,65.32,33675.0,62.3853,62.4522,62.3662,62.3949,33675.0
2017-11-03 13:20:00,65.36,65.39,65.33,65.34,6971.0,62.4331,62.4617,62.4044,62.414,6971.0
2017-11-03 13:25:00,65.35,65.35,65.26,65.29,10794.0,62.4235,62.4235,62.3375,62.3662,10794.0
2017-11-03 13:30:00,65.34,65.35,65.29,65.31,22963.0,62.414,62.4235,62.3662,62.3853,22963.0
2017-11-03 13:35:00,65.31,65.41,65.31,65.41,22500.0,62.3853,62.4808,62.3853,62.4808,22500.0
2017-11-03 13:40:00,65.38,65.55,65.32,65.55,23723.0,62.4522,62.6146,62.3949,62.6146,23723.0
2017-11-03 13:45:00,65.54,65.54,65.33,65.36,21434.0,62.605,62.605,62.4044,62.4331,21434.0
2017-11-03 13:50:00,65.34,65.38,65.33,65.38,3650.0,62.414,62.4522,62.4044,62.4522,3650.0
2017-11-03 13:55:00,65.33,65.45,65.3,65.45,11331.0,62.4044,62.519,62.3757,62.519,11331.0
2017-11-03 14:00:00,65.45,65.45,65.3,65.3,5831.0,62.519,62.519,62.3757,62.3757,5831.0
2017-11-03 14:05:00,65.32,65.41,65.32,65.39,8656.0,62.3949,62.4808,62.3949,62.4617,8656.0
2017-11-03 14:10:00,65.41,65.44,65.28,65.29,7646.0,62.4808,62.5095,62.3566,62.3662,7646.0
2017-11-03 14:15:00,65.3,65.34,65.16,65.23,42295.0,62.3757,62.414,62.242,62.3089,42295.0
2017-11-03 14:20:00,65.26,65.3,65.26,65.29,8509.0,62.3375,62.3757,62.3375,62.3662,8509.0
2017-11-03 14:25:00,65.25,65.39,65.23,65.36,26413.0,62.328,62.4617,62.3089,62.4331,26413.0
2017-11-03 14:30:00,65.4,65.42,65.35,65.36,28572.0,62.4713,62.4904,62.4235,62.4331,28572.0
2017-11-03 14:35:00,65.36,65.36,65.23,65.3,36458.0,62.4331,62.4331,62.3089,62.3757,36458.0
2017-11-03 14:40:00,65.24,65.31,65.22,65.3,33180.0,62.3184,62.3853,62.2993,62.3757,33180.0
2017-11-03 14:45:00,65.29,65.29,65.2,65.23,12354.0,62.3662,62.3662,62.2802,62.3089,12354.0
2017-11-03 14:50:00,65.22,65.28,65.22,65.28,6991.0,62.2993,62.3566,62.2993,62.3566,6991.0
2017-11-03 14:55:00,65.28,65.32,65.26,65.32,10523.0,62.3566,62.3949,62.3375,62.3949,10523.0
2017-11-03 15:00:00,65.28,65.3,65.17,65.29,26446.0,62.3566,62.3757,62.2516,62.3662,26446.0
2017-11-03 15:05:00,65.26,65.31,65.22,65.28,5555.0,62.3375,62.3853,62.2993,62.3566,5555.0
2017-11-03 15:10:00,65.26,65.26,65.09,65.12,34818.0,62.3375,62.3375,62.1752,62.2038,34818.0
2017-11-03 15:15:00,65.11,65.13,65.03,65.13,19933.0,62.1943,62.2134,62.1178,62.2134,19933.0
2017-11-03 15:20:00,65.09,65.09,65.02,65.02,32065.0,62.1752,62.1752,62.1083,62.1083,32065.0
2017-11-03 15:25:00,65.04,65.13,65.04,65.09,12628.0,62.1274,62.2134,62.1274,62.1752,12628.0
2017-11-03 15:30:00,65.12,65.12,65.0,65.06,23558.0,62.2038,62.2038,62.0892,62.1465,23558.0
2017-11-03 15:35:00,65.04,65.11,65.03,65.09,33918.0,62.1274,62.1943,62.1178,62.1752,33918.0
2017-11-03 15:40:00,65.08,65.12,65.05,65.09,16876.0,62.1656,62.2038,62.1369,62.1752,16876.0
2017-11-03 15:45:00,65.09,65.18,65.05,65.13,45799.0,62.1752,62.2611,62.1369,62.2134,45799.0
2017-11-03 15:50:00,65.13,65.14,65.0,65.06,34964.0,62.2134,62.2229,62.0892,62.1465,34964.0
2017-11-03 15:55:00,65.05,65.15,65.01,65.14,99066.0,62.1369,62.2325,62.0987,62.2229,99066.0
2017-11-06 09:30:00,65.3,65.47,65.22,65.45,61919.0,62.3757,62.5381,62.2993,62.519,61919.0
2017-11-06 09:35:00,65.47,65.47,65.14,65.22,60110.0,62.5381,62.5381,62.2229,62.2993,60110.0
2017-11-06 09:40:00,65.19,65.39,65.14,65.28,75582.0,62.2707,62.4617,62.2229,62.3566,75582.0
2017-11-06 09:45:00,65.31,65.32,65.1,65.19,58147.0,62.3853,62.3949,62.1847,62.2707,58147.0
2017-11-06 09:50:00,65.18,65.25,65.08,65.22,54505.0,62.2611,62.328,62.1656,62.2993,54505.0
2017-11-06 09:55:00,65.2,65.64,65.2,65.63,61187.0,62.2802,62.7005,62.2802,62.691,61187.0
2017-11-06 10:00:00,65.65,65.67,65.44,65.46,26664.0,62.7101,62.7292,62.5095,62.5286,26664.0
2017-11-06 10:05:00,65.47,65.6,65.46,65.53,19998.0,62.5381,62.6623,62.5286,62.5954,19998.0
2017-11-06 10:10:00,65.54,65.6,65.35,65.37,20225.0,62.605,62.6623,62.4235,62.4426,20225.0
2017-11-06 10:15:00,65.35,65.44,65.33,65.44,20462.0,62.4235,62.5095,62.4044,62.5095,20462.0
2017-11-06 10:20:00,65.43,65.65,65.42,65.65,23199.0,62.4999,62.7101,62.4904,62.7101,23199.0
2017-11-06 10:25:00,65.66,65.96,65.66,65.85,140508.0,62.7196,63.0062,62.7196,62.9011,140508.0
2017-11-06 10:30:00,65.8,65.98,65.79,65.97,33594.0,62.8534,63.0253,62.8438,63.0157,33594.0
2017-11-06 10:35:00,65.95,65.97,65.75,65.84,54371.0,62.9966,63.0157,62.8056,62.8916,54371.0
2017-11-06 10:40:00,65.78,65.82,65.75,65.8,9884.0,62.8343,62.8725,62.8056,62.8534,9884.0
2017-11-06 10:45:00,65.78,65.82,65.66,65.71,22192.0,62.8343,62.8725,62.7196,62.7674,22192.0
2017-11-06 10:50:00,65.71,65.71,65.46,65.51,56715.0,62.7674,62.7674,62.5286,62.5763,56715.0
2017-11-06 10:55:00,65.48,65.48,65.1,65.2,149935.0,62.5477,62.5477,62.1847,62.2802,149935.0
2017-11-06 11:00:00,65.19,65.23,65.07,65.16,61878.0,62.2707,62.3089,62.156,62.242,61878.0
2017-11-06 11:05:00,65.19,65.29,65.08,65.1,38196.0,62.2707,62.3662,62.1656,62.1847,38196.0
2017-11-06 11:10:00,65.17,65.19,64.9,64.95,71702.0,62.2516,62.2707,61.9937,62.0414,71702.0
2017-11-06 11:15:00,64.95,65.25,64.95,65.18,36277.0,62.0414,62.328,62.0414,62.2611,36277.0
2017-11-06 11:20:00,65.18,65.35,65.17,65.2,19654.0,62.2611,62.4235,62.2516,62.2802,19654.0
2017-11-06 11:25:00,65.22,65.35,65.22,65.32,16018.0,62.2993,62.4235,62.2993,62.3949,16018.0
2017-11-06 11:30:00,65.35,65.41,65.26,65.41,17511.0,62.4235,62.4808,62.3375,62.4808,17511.0
2017-11-06 11:35:00,65.4,65.44,65.33,65.36,25885.0,62.4713,62.5095,62.4044,62.4331,25885.0
2017-11-06 11:40:00,65.33,65.36,65.25,65.28,9667.0,62.4044,62.4331,62.328,62.3566,9667.0
2017-11-06 11:45:00,65.26,65.29,65.24,65.29,900.0,62.3375,62.3662,62.3184,62.3662,900.0
2017-11-06 11:50:00,65.34,65.4,65.32,65.37,12715.0,62.414,62.4713,62.3949,62.4426,12715.0
2017-11-06 11:55:00,65.28,65.3,65.14,65.22,9301.0,62.3566,62.3757,62.2229,62.2993,9301.0
2017-11-06 12:00:00,65.27,65.31,65.16,65.21,18052.0,62.3471,62.3853,62.242,62.2898,18052.0
2017-11-06 12:05:00,65.17,65.29,65.1,65.28,27720.0,62.2516,62.3662,62.1847,62.3566,27720.0
2017-11-06 12:10:00,65.34,65.38,65.28,65.38,7977.0,62.414,62.4522,62.3566,62.4522,7977.0
2017-11-06 12:15:00,65.39,65.39,65.3,65.36,11855.0,62.4617,62.4617,62.3757,62.4331,11855.0
2017-11-06 12:20:00,65.36,65.45,65.33,65.45,22503.0,62.4331,62.519,62.4044,62.519,22503.0
2017-11-06 12:25:00,65.44,65.53,65.38,65.38,21395.0,62.5095,62.5954,62.4522,62.4522,21395.0
2017-11-06 12:30:00,65.43,65.49,65.41,65.46,8566.0,62.4999,62.5572,62.4808,62.5286,8566.0
2017-11-06 12:35:00,65.49,65.55,65.44,65.52,6808.0,62.5572,62.6146,62.5095,62.5859,6808.0
2017-11-06 12:40:00,65.49,65.67,65.49,65.66,20647.0,62.5572,62.7292,62.5572,62.7196,20647.0
2017-11-06 12:45:00,65.65,65.76,65.64,65.68,23480.0,62.7101,62.8151,62.7005,62.7387,23480.0
2017-11-06 12:50:00,65.71,65.8,65.69,65.76,4268.0,62.7674,62.8534,62.7483,62.8151,4268.0
2017-11-06 12:55:00,65.77,65.78,65.68,65.76,20953.0,62.8247,62.8343,62.7387,62.8151,20953.0
2017-11-06 13:00:00,65.78,65.78,65.68,65.77,3949.0,62.8343,62.8343,62.7387,62.8247,3949.0
2017-11-06 13:05:00,65.72,66.16,65.71,66.16,137048.0,62.7769,63.1972,62.7674,63.1972,137048.0
2017-11-06 13:10:00,66.15,66.2,65.99,66.1,26412.0,63.1877,63.2354,63.0348,63.1399,26412.0
2017-11-06 13:15:00,66.08,66.08,65.77,65.78,29647.0,63.1208,63.1208,62.8247,62.8343,29647.0
2017-11-06 13:20:00,65.75,65.83,65.75,65.79,16602.0,62.8056,62.882,62.8056,62.8438,16602.0
2017-11-06 13:25:00,65.77,65.78,65.5,65.53,30819.0,62.8247,62.8343,62.5668,62.5954,30819.0
2017-11-06 13:30:00,65.52,65.62,65.42,65.6,50731.0,62.5859,62.6814,62.4904,62.6623,50731.0
2017-11-06 13:35:00,65.61,65.68,65.61,65.67,8088.0,62.6719,62.7387,62.6719,62.7292,8088.0
2017-11-06 13:40:00,65.62,65.71,65.61,65.66,5728.0,62.6814,62.7674,62.6719,62.7196,5728.0
2017-11-06 13:45:00,65.61,65.66,65.53,65.58,18091.0,62.6719,62.7196,62.5954,62.6432,18091.0
2017-11-06 13:50:00,65.6,65.66,65.58,65.65,6058.0,62.6623,62.7196,62.6432,62.7101,6058.0
2017-11-06 13:55:00,65.65,65.67,65.52,65.53,13575.0,62.7101,62.7292,62.5859,62.5954,13575.0
2017-11-06 14:00:00,65.51,65.54,65.45,65.48,10305.0,62.5763,62.605,62.519,62.5477,10305.0
2017-11-06 14:05:00,65.52,65.56,65.5,65.5,14824.0,62.5859,62.6241,62.5668,62.5668,14824.0
2017-11-06 14:10:00,65.5,65.53,65.49,65.52,603.0,62.5668,62.5954,62.5572,62.5859,603.0
2017-11-06 14:15:00,65.51,65.51,65.48,65.48,4823.0,62.5763,62.5763,62.5477,62.5477,4823.0
2017-11-06 14:20:00,65.46,65.46,65.35,65.42,26309.0,62.5286,62.5286,62.4235,62.4904,26309.0
2017-11-06 14:25:00,65.42,65.45,65.38,65.41,10841.0,62.4904,62.519,62.4522,62.4808,10841.0
2017-11-06 14:30:00,65.39,65.45,65.39,65.4,7474.0,62.4617,62.519,62.4617,62.4713,7474.0
2017-11-06 14:35:00,65.41,65.46,65.4,65.45,12936.0,62.4808,62.5286,62.4713,62.519,12936.0
2017-11-06 14:40:00,65.47,65.55,65.45,65.53,15170.0,62.5381,62.6146,62.519,62.5954,15170.0
2017-11-06 14:45:00,65.55,65.59,65.5,65.51,10275.0,62.6146,62.6528,62.5668,62.5763,10275.0
2017-11-06 14:50:00,65.52,65.52,65.48,65.51,10456.0,62.5859,62.5859,62.5477,62.5763,10456.0
2017-11-06 14:55:00,65.5,65.51,65.4,65.41,25724.0,62.5668,62.5763,62.4713,62.4808,25724.0
2017-11-06 15:00:00,65.45,65.58,65.45,65.56,20180.0,62.519,62.6432,62.519,62.6241,20180.0
2017-11-06 15:05:00,65.58,65.74,65.58,65.67,61694.0,62.6432,62.796,62.6432,62.7292,61694.0
2017-11-06 15:10:00,65.65,65.75,65.63,65.67,30223.0,62.7101,62.8056,62.691,62.7292,30223.0
2017-11-06 15:15:00,65.69,65.85,65.69,65.72,19220.0,62.7483,62.9011,62.7483,62.7769,19220.0
2017-11-06 15:20:00,65.75,65.76,65.64,65.64,5102.0,62.8056,62.8151,62.7005,62.7005,5102.0
2017-11-06 15:25:00,65.62,65.72,65.61,65.65,15415.0,62.6814,62.7769,62.6719,62.7101,15415.0
2017-11-06 15:30:00,65.65,65.81,65.63,65.79,26560.0,62.7101,62.8629,62.691,62.8438,26560.0
2017-11-06 15:35:00,65.78,65.8,65.73,65.73,31973.0,62.8343,62.8534,62.7865,62.7865,31973.0
2017-11-06 15:40:00,65.72,65.72,65.54,65.65,43530.0,62.7769,62.7769,62.605,62.7101,43530.0
2017-11-06 15:45:00,65.65,65.68,65.57,65.59,43156.0,62.7101,62.7387,62.6337,62.6528,43156.0
2017-11-06 15:50:00,65.57,65.6,65.49,65.53,50171.0,62.6337,62.6623,62.5572,62.5954,50171.0
2017-11-06 15:55:00,65.54,65.56,65.41,65.42,110559.0,62.605,62.6241,62.4808,62.4904,110559.0
2017-11-07 09:30:00,65.38,65.44,65.16,65.26,87344.0,62.4522,62.5095,62.242,62.3375,87344.0
2017-11-07 09:35:00,65.22,65.44,65.16,65.37,160853.0,62.2993,62.5095,62.242,62.4426,160853.0
2017-11-07 09:40:00,65.35,65.49,65.29,65.41,62379.0,62.4235,62.5572,62.3662,62.4808,62379.0
2017-11-07 09:45:00,65.44,65.48,65.25,65.45,92734.0,62.5095,62.5477,62.328,62.519,92734.0
2017-11-07 09:50:00,65.44,65.45,65.31,65.35,81510.0,62.5095,62.519,62.3853,62.4235,81510.0
2017-11-07 09:55:00,65.32,65.36,65.23,65.25,94007.0,62.3949,62.4331,62.3089,62.328,94007.0
2017-11-07 10:00:00,65.23,65.25,64.52,64.6,225730.0,62.3089,62.328,61.6307,61.7071,225730.0
2017-11-07 10:05:00,64.61,64.85,64.5,64.7,100267.0,61.7166,61.9459,61.6116,61.8026,100267.0
2017-11-07 10:10:00,64.71,64.71,64.53,64.59,101933.0,61.8122,61.8122,61.6402,61.6975,101933.0
2017-11-07 10:15:00,64.59,64.71,64.56,64.62,49576.0,61.6975,61.8122,61.6689,61.7262,49576.0
2017-11-07 10:20:00,64.61,64.62,64.13,64.24,215334.0,61.7166,61.7262,61.2581,61.3632,215334.0
2017-11-07 10:25:00,64.2,64.5,64.14,64.39,82417.0,61.325,61.6116,61.2677,61.5065,82417.0
2017-11-07 10:30:00,64.38,64.5,63.98,64.09,185523.0,61.4969,61.6116,61.1149,61.2199,185523.0
2017-11-07 10:35:00,64.11,64.11,63.82,63.9,128576.0,61.239,61.239,60.962,61.0384,128576.0
2017-11-07 10:40:00,63.95,64.21,63.93,64.02,90102.0,61.0862,61.3346,61.0671,61.1531,90102.0
2017-11-07 10:45:00,64.05,64.09,63.57,63.73,227020.0,61.1817,61.2199,60.7232,60.8761,227020.0
2017-11-07 10:50:00,63.75,63.75,63.61,63.73,128380.0,60.8952,60.8952,60.7614,60.8761,128380.0
2017-11-07 10:55:00,63.72,64.0,63.62,63.93,97945.0,60.8665,61.134,60.771,61.0671,97945.0
2017-11-07 11:00:00,63.93,64.03,63.85,64.03,70479.0,61.0671,61.1626,60.9907,61.1626,70479.0
2017-11-07 11:05:00,63.98,64.27,63.93,64.18,78660.0,61.1149,61.3919,61.0671,61.3059,78660.0
2017-11-07 11:10:00,64.22,64.32,64.17,64.23,48286.0,61.3441,61.4396,61.2964,61.3537,48286.0
2017-11-07 11:15:00,64.32,64.36,63.95,63.97,65802.0,61.4396,61.4778,61.0862,61.1053,65802.0
2017-11-07 11:20:00,63.98,64.16,63.97,64.1,38842.0,61.1149,61.2868,61.1053,61.2295,38842.0
2017-11-07 11:25:00,64.08,64.08,63.88,64.02,82464.0,61.2104,61.2104,61.0193,61.1531,82464.0
2017-11-07 11:30:00,64.06,64.12,63.87,64.02,57213.0,61.1913,61.2486,61.0098,61.1531,57213.0
2017-11-07 11:35:00,64.01,64.01,63.74,63.77,47990.0,61.1435,61.1435,60.8856,60.9143,47990.0
2017-11-07 11:40:00,63.77,63.8,63.68,63.77,37243.0,60.9143,60.9429,60.8283,60.9143,37243.0
2017-11-07 11:45:00,63.76,63.76,63.54,63.55,78394.0,60.9047,60.9047,60.6946,60.7041,78394.0
2017-11-07 11:50:00,63.54,63.58,62.83,62.86,268665.0,60.6946,60.7328,60.0164,60.045,268665.0
2017-11-07 11:55:00,62.86,62.91,62.5,62.59,171442.0,60.045,60.0928,59.7011,59.7871,171442.0
2017-11-07 12:00:00,62.58,63.13,62.47,63.01,145440.0,59.7776,60.3029,59.6725,60.1883,145440.0
2017-11-07 12:05:00,63.01,63.07,62.89,62.92,77843.0,60.1883,60.2456,60.0737,60.1023,77843.0
2017-11-07 12:10:00,62.88,63.0,62.62,62.81,81405.0,60.0641,60.1787,59.8158,59.9973,81405.0
2017-11-07 12:15:00,62.84,62.88,62.65,62.72,72937.0,60.0259,60.0641,59.8444,59.9113,72937.0
2017-11-07 12:20:00,62.73,62.77,62.65,62.68,68353.0,59.9208,59.959,59.8444,59.8731,68353.0
2017-11-07 12:25:00,62.72,63.05,62.67,63.04,47682.0,59.9113,60.2265,59.8635,60.217,47682.0
2017-11-07 12:30:00,63.04,63.05,62.73,63.03,62624.0,60.217,60.2265,59.9208,60.2074,62624.0
2017-11-07 12:35:00,63.01,63.23,62.96,63.22,44867.0,60.1883,60.3984,60.1405,60.3889,44867.0
2017-11-07 12:40:00,63.24,63.32,63.09,63.09,81741.0,60.408,60.4844,60.2647,60.2647,81741.0
2017-11-07 12:45:00,63.08,63.1,62.95,62.99,28742.0,60.2552,60.2743,60.131,60.1692,28742.0
2017-11-07 12:50:00,63.04,63.21,63.02,63.11,27255.0,60.217,60.3793,60.1979,60.2838,27255.0
2017-11-07 12:55:00,63.04,63.07,62.94,62.94,16248.0,60.217,60.2456,60.1214,60.1214,16248.0
2017-11-07 13:00:00,62.95,63.2,62.94,63.19,31999.0,60.131,60.3698,60.1214,60.3602,31999.0
2017-11-07 13:05:00,63.18,63.21,62.93,63.01,58092.0,60.3507,60.3793,60.1119,60.1883,58092.0
2017-11-07 13:10:00,63.01,63.06,63.0,63.04,49275.0,60.1883,60.2361,60.1787,60.217,49275.0
2017-11-07 13:15:00,63.04,63.33,62.99,63.33,37599.0,60.217,60.494,60.1692,60.494,37599.0
2017-11-07 13:20:00,63.34,63.41,63.21,63.28,52980.0,60.5035,60.5704,60.3793,60.4462,52980.0
2017-11-07 13:25:00,63.31,63.4,63.24,63.4,14686.0,60.4749,60.5608,60.408,60.5608,14686.0
2017-11-07 13:30:00,63.4,63.47,63.34,63.44,40249.0,60.5608,60.6277,60.5035,60.599,40249.0
2017-11-07 13:35:00,63.44,63.46,63.36,63.4,19595.0,60.599,60.6181,60.5226,60.5608,19595.0
2017-11-07 13:40:00,63.43,63.43,63.31,63.43,26108.0,60.5895,60.5895,60.4749,60.5895,26108.0
2017-11-07 13:45:00,63.43,63.51,63.31,63.48,10693.0,60.5895,60.6659,60.4749,60.6373,10693.0
2017-11-07 13:50:00,63.46,63.49,63.4,63.46,10779.0,60.6181,60.6468,60.5608,60.6181,10779.0
2017-11-07 13:55:00,63.45,63.46,63.38,63.4,9287.0,60.6086,60.6181,60.5417,60.5608,9287.0
2017-11-07 14:00:00,63.39,63.54,63.39,63.51,9858.0,60.5513,60.6946,60.5513,60.6659,9858.0
2017-11-07 14:05:00,63.54,63.71,63.51,63.59,24934.0,60.6946,60.857,60.6659,60.7423,24934.0
2017-11-07 14:10:00,63.6,63.66,63.38,63.42,27161.0,60.7519,60.8092,60.5417,60.5799,27161.0
2017-11-07 14:15:00,63.46,63.52,63.42,63.46,4860.0,60.6181,60.6755,60.5799,60.6181,4860.0
2017-11-07 14:20:00,63.38,63.57,63.38,63.56,10524.0,60.5417,60.7232,60.5417,60.7137,10524.0
2017-11-07 14:25:00,63.53,63.66,63.53,63.62,17000.0,60.685,60.8092,60.685,60.771,17000.0
2017-11-07 14:30:00,63.58,63.65,63.56,63.61,14146.0,60.7328,60.7996,60.7137,60.7614,14146.0
2017-11-07 14:35:00,63.61,63.66,63.6,63.62,11130.0,60.7614,60.8092,60.7519,60.771,11130.0
2017-11-07 14:40:00,63.63,63.63,63.27,63.36,54909.0,60.7805,60.7805,60.4367,60.5226,54909.0
2017-11-07 14:45:00,63.34,63.35,63.19,63.23,15279.0,60.5035,60.5131,60.3602,60.3984,15279.0
2017-11-07 14:50:00,63.2,63.35,63.17,63.21,12943.0,60.3698,60.5131,60.3411,60.3793,12943.0
2017-11-07 14:55:00,63.21,63.26,63.11,63.14,40895.0,60.3793,60.4271,60.2838,60.3125,40895.0
2017-11-07 15:00:00,63.11,63.12,62.92,63.01,28209.0,60.2838,60.2934,60.1023,60.1883,28209.0
2017-11-07 15:05:00,62.96,63.11,62.95,63.04,47048.0,60.1405,60.2838,60.131,60.217,47048.0
2017-11-07 15:10:00,63.05,63.09,62.89,62.91,32675.0,60.2265,60.2647,60.0737,60.0928,32675.0
2017-11-07 15:15:00,62.92,63.04,62.8,62.98,33133.0,60.1023,60.217,59.9877,60.1596,33133.0
2017-11-07 15:20:00,62.95,62.95,62.75,62.89,52095.0,60.131,60.131,59.9399,60.0737,52095.0
2017-11-07 15:25:00,62.9,62.9,62.77,62.85,28568.0,60.0832,60.0832,59.959,60.0355,28568.0
2017-11-07 15:30:00,62.86,62.92,62.73,62.77,39974.0,60.045,60.1023,59.9208,59.959,39974.0
2017-11-07 15:35:00,62.85,63.11,62.82,63.04,40306.0,60.0355,60.2838,60.0068,60.217,40306.0
2017-11-07 15:40:00,63.07,63.1,63.0,63.08,35233.0,60.2456,60.2743,60.1787,60.2552,35233.0
2017-11-07 15:45:00,63.06,63.06,62.94,62.98,32894.0,60.2361,60.2361,60.1214,60.1596,32894.0
2017-11-07 15:50:00,63.01,63.02,62.94,62.99,41931.0,60.1883,60.1979,60.1214,60.1692,41931.0
2017-11-07 15:55:00,62.99,63.17,62.99,63.16,90803.0,60.1692,60.3411,60.1692,60.3316,90803.0
2017-11-08 09:30:00,62.65,62.82,62.26,62.42,190854.0,59.8444,60.0068,59.4719,59.6247,190854.0
2017-11-08 09:35:00,62.42,62.67,62.24,62.44,116333.0,59.6247,59.8635,59.4528,59.6438,116333.0
2017-11-08 09:40:00,62.34,62.65,62.33,62.53,33396.0,59.5483,59.8444,59.5388,59.7298,33396.0
2017-11-08 09:45:00,62.52,62.53,62.25,62.25,34077.0,59.7202,59.7298,59.4623,59.4623,34077.0
2017-11-08 09:50:00,62.25,62.29,62.06,62.27,105212.0,59.4623,59.5005,59.2808,59.4814,105212.0
2017-11-08 09:55:00,62.26,62.46,62.22,62.39,60699.0,59.4719,59.6629,59.4337,59.5961,60699.0
2017-11-08 10:00:00,62.42,62.72,62.42,62.42,97667.0,59.6247,59.9113,59.6247,59.6247,97667.0
2017-11-08 10:05:00,62.45,62.63,62.43,62.47,36019.0,59.6534,59.8253,59.6343,59.6725,36019.0
2017-11-08 10:10:00,62.41,62.55,62.38,62.55,13338.0,59.6152,59.7489,59.5865,59.7489,13338.0
2017-11-08 10:15:00,62.52,62.54,62.2,62.2,30865.0,59.7202,59.7393,59.4146,59.4146,30865.0
2017-11-08 10:20:00,62.18,62.21,61.91,62.17,117023.0,59.3955,59.4241,59.1376,59.3859,117023.0
2017-11-08 10:25:00,62.15,62.28,62.09,62.12,53675.0,59.3668,59.491,59.3095,59.3382,53675.0
2017-11-08 10:30:00,62.13,62.13,61.85,61.88,93417.0,59.3477,59.3477,59.0802,59.1089,93417.0
2017-11-08 10:35:00,61.88,61.93,61.81,61.87,53846.0,59.1089,59.1567,59.042,59.0994,53846.0
2017-11-08 10:40:00,61.88,61.9,61.83,61.86,27210.0,59.1089,59.128,59.0611,59.0898,27210.0
2017-11-08 10:45:00,61.88,61.89,61.61,61.8,123100.0,59.1089,59.1185,58.851,59.0325,123100.0
2017-11-08 10:50:00,61.8,62.33,61.79,62.27,94163.0,59.0325,59.5388,59.0229,59.4814,94163.0
2017-11-08 10:55:00,62.23,62.47,62.17,62.25,61687.0,59.4432,59.6725,59.3859,59.4623,61687.0
2017-11-08 11:00:00,62.24,62.56,62.24,62.27,80979.0,59.4528,59.7585,59.4528,59.4814,80979.0
2017-11-08 11:05:00,62.32,62.36,62.15,62.15,16034.0,59.5292,59.5674,59.3668,59.3668,16034.0
2017-11-08 11:10:00,62.18,62.26,62.15,62.15,21829.0,59.3955,59.4719,59.3668,59.3668,21829.0
2017-11-08 11:15:00,62.12,62.23,61.96,61.97,61054.0,59.3382,59.4432,59.1853,59.1949,61054.0
2017-11-08 11:20:00,62.02,62.14,61.9,62.13,35545.0,59.2426,59.3573,59.128,59.3477,35545.0
2017-11-08 11:25:00,62.12,62.15,61.96,62.02,15268.0,59.3382,59.3668,59.1853,59.2426,15268.0
2017-11-08 11:30:00,62.05,62.11,61.71,61.74,40041.0,59.2713,59.3286,58.9465,58.9752,40041.0
2017-11-08 11:35:00,61.72,61.97,61.68,61.94,53744.0,58.9561,59.1949,58.9179,59.1662,53744.0
2017-11-08 11:40:00,61.92,62.08,61.9,62.05,48442.0,59.1471,59.2999,59.128,59.2713,48442.0
2017-11-08 11:45:00,62.03,62.29,61.96,62.25,36904.0,59.2522,59.5005,59.1853,59.4623,36904.0
2017-11-08 11:50:00,62.26,62.28,62.09,62.15,24210.0,59.4719,59.491,59.3095,59.3668,24210.0
2017-11-08 11:55:00,62.18,62.21,62.13,62.17,15172.0,59.3955,59.4241,59.3477,59.3859,15172.0
2017-11-08 12:00:00,62.18,62.33,62.13,62.32,28500.0,59.3955,59.5388,59.3477,59.5292,28500.0
2017-11-08 12:05:00,62.34,62.53,62.34,62.35,57730.0,59.5483,59.7298,59.5483,59.5579,57730.0
2017-11-08 12:10:00,62.29,62.45,62.26,62.41,33155.0,59.5005,59.6534,59.4719,59.6152,33155.0
2017-11-08 12:15:00,62.46,62.58,62.46,62.47,54484.0,59.6629,59.7776,59.6629,59.6725,54484.0
2017-11-08 12:20:00,62.49,62.88,62.48,62.83,84217.0,59.6916,60.0641,59.682,60.0164,84217.0
2017-11-08 12:25:00,62.77,62.97,62.74,62.97,147976.0,59.959,60.1501,59.9304,60.1501,147976.0
2017-11-08 12:30:00,62.9,63.05,62.88,62.95,40757.0,60.0832,60.2265,60.0641,60.131,40757.0
2017-11-08 12:35:00,62.94,63.0,62.68,62.81,29335.0,60.1214,60.1787,59.8731,59.9973,29335.0
2017-11-08 12:40:00,62.79,62.79,62.63,62.72,15192.0,59.9782,59.9782,59.8253,59.9113,15192.0
2017-11-08 12:45:00,62.75,62.91,62.68,62.9,16790.0,59.9399,60.0928,59.8731,60.0832,16790.0
2017-11-08 12:50:00,62.85,63.05,62.82,63.04,25279.0,60.0355,60.2265,60.0068,60.217,25279.0
2017-11-08 12:55:00,63.04,63.14,62.95,63.1,26466.0,60.217,60.3125,60.131,60.2743,26466.0
2017-11-08 13:00:00,63.09,63.35,63.08,63.14,100613.0,60.2647,60.5131,60.2552,60.3125,100613.0
2017-11-08 13:05:00,63.14,63.18,62.79,62.86,25447.0,60.3125,60.3507,59.9782,60.045,25447.0
2017-11-08 13:10:00,62.9,62.93,62.77,62.88,10948.0,60.0832,60.1119,59.959,60.0641,10948.0
2017-11-08 13:15:00,62.87,62.9,62.73,62.73,12066.0,60.0546,60.0832,59.9208,59.9208,12066.0
2017-11-08 13:20:00,62.78,62.97,62.77,62.95,8735.0,59.9686,60.1501,59.959,60.131,8735.0
2017-11-08 13:25:00,62.99,63.03,62.93,63.02,8843.0,60.1692,60.2074,60.1119,60.1979,8843.0
2017-11-08 13:30:00,62.94,62.99,62.87,62.87,6800.0,60.1214,60.1692,60.0546,60.0546,6800.0
2017-11-08 13:35:00,62.94,63.01,62.94,62.97,4709.0,60.1214,60.1883,60.1214,60.1501,4709.0
2017-11-08 13:40:00,63.0,63.09,62.99,63.02,15433.0,60.1787,60.2647,60.1692,60.1979,15433.0
2017-11-08 13:45:00,63.03,63.14,63.02,63.12,8977.0,60.2074,60.3125,60.1979,60.2934,8977.0
2017-11-08 13:50:00,63.15,63.19,63.11,63.18,13540.0,60.322,60.3602,60.2838,60.3507,13540.0
2017-11-08 13:55:00,63.2,63.22,63.04,63.04,21144.0,60.3698,60.3889,60.217,60.217,21144.0
2017-11-08 14:00:00,63.04,63.19,63.04,63.19,14628.0,60.217,60.3602,60.217,60.3602,14628.0
2017-11-08 14:05:00,63.2,63.24,63.1,63.14,20426.0,60.3698,60.408,60.2743,60.3125,20426.0
2017-11-08 14:10:00,63.14,63.19,63.13,63.15,5500.0,60.3125,60.3602,60.3029,60.322,5500.0
2017-11-08 14:15:00,63.15,63.23,63.15,63.2,1990.0,60.322,60.3984,60.322,60.3698,1990.0
2017-11-08 14:20:00,63.21,63.35,63.17,63.31,34415.0,60.3793,60.5131,60.3411,60.4749,34415.0
2017-11-08 14:25:00,63.3,63.32,63.24,63.31,38470.0,60.4653,60.4844,60.408,60.4749,38470.0
2017-11-08 14:30:00,63.33,63.41,63.27,63.39,34321.0,60.494,60.5704,60.4367,60.5513,34321.0
2017-11-08 14:35:00,63.36,63.43,63.29,63.32,45645.0,60.5226,60.5895,60.4558,60.4844,45645.0
2017-11-08 14:40:00,63.35,63.38,63.33,63.37,8456.0,60.5131,60.5417,60.494,60.5322,8456.0
2017-11-08 14:45:00,63.38,63.57,63.38,63.5,53153.0,60.5417,60.7232,60.5417,60.6564,53153.0
2017-11-08 14:50:00,63.45,63.66,63.37,63.43,80647.0,60.6086,60.8092,60.5322,60.5895,80647.0
2017-11-08 14:55:00,63.44,63.55,63.44,63.53,26640.0,60.599,60.7041,60.599,60.685,26640.0
2017-11-08 15:00:00,63.56,63.6,63.44,63.46,36042.0,60.7137,60.7519,60.599,60.6181,36042.0
2017-11-08 15:05:00,63.49,63.52,63.31,63.46,27294.0,60.6468,60.6755,60.4749,60.6181,27294.0
2017-11-08 15:10:00,63.49,63.51,63.42,63.48,13694.0,60.6468,60.6659,60.5799,60.6373,13694.0
2017-11-08 15:15:00,63.46,63.54,63.46,63.54,28414.0,60.6181,60.6946,60.6181,60.6946,28414.0
2017-11-08 15:20:00,63.55,63.61,63.51,63.54,22823.0,60.7041,60.7614,60.6659,60.6946,22823.0
2017-11-08 15:25:00,63.57,63.58,63.5,63.52,15587.0,60.7232,60.7328,60.6564,60.6755,15587.0
2017-11-08 15:30:00,63.54,63.61,63.46,63.6,17872.0,60.6946,60.7614,60.6181,60.7519,17872.0
2017-11-08 15:35:00,63.59,63.66,63.59,63.62,11318.0,60.7423,60.8092,60.7423,60.771,11318.0
2017-11-08 15:40:00,63.61,63.61,63.46,63.48,18624.0,60.7614,60.7614,60.6181,60.6373,18624.0
2017-11-08 15:45:00,63.49,63.53,63.37,63.4,42956.0,60.6468,60.685,60.5322,60.5608,42956.0
2017-11-08 15:50:00,63.4,63.45,63.3,63.3,43273.0,60.5608,60.6086,60.4653,60.4653,43273.0
2017-11-08 15:55:00,63.34,63.46,63.34,63.37,72603.0,60.5035,60.6181,60.5035,60.5322,72603.0
2017-11-09 09:30:00,62.19,62.3,61.84,62.13,166014.0,59.405,59.5101,59.0707,59.3477,166014.0
2017-11-09 09:35:00,62.11,62.41,61.95,62.2,115055.0,59.3286,59.6152,59.1758,59.4146,115055.0
2017-11-09 09:40:00,62.13,62.14,61.78,61.89,156785.0,59.3477,59.3573,59.0134,59.1185,156785.0
2017-11-09 09:45:00,61.9,61.99,61.51,61.56,152374.0,59.128,59.214,58.7555,58.8032,152374.0
2017-11-09 09:50:00,61.55,62.02,61.47,61.9,120452.0,58.7937,59.2426,58.7173,59.128,120452.0
2017-11-09 09:55:00,61.92,62.0,61.71,61.9,89101.0,59.1471,59.2235,58.9465,59.128,89101.0
2017-11-09 10:00:00,61.89,62.43,61.88,61.99,103781.0,59.1185,59.6343,59.1089,59.214,103781.0
2017-11-09 10:05:00,62.0,62.77,61.97,62.77,114611.0,59.2235,59.959,59.1949,59.959,114611.0
2017-11-09 10:10:00,62.74,62.82,62.5,62.71,101913.0,59.9304,60.0068,59.7011,59.9017,101913.0
2017-11-09 10:15:00,62.7,63.28,62.6,63.28,111206.0,59.8922,60.4462,59.7967,60.4462,111206.0
2017-11-09 10:20:00,63.28,63.34,62.9,62.9,49559.0,60.4462,60.5035,60.0832,60.0832,49559.0
2017-11-09 10:25:00,63.02,63.09,62.87,62.91,13126.0,60.1979,60.2647,60.0546,60.0928,13126.0
2017-11-09 10:30:00,62.9,63.2,62.86,62.98,21426.0,60.0832,60.3698,60.045,60.1596,21426.0
2017-11-09 10:35:00,63.02,63.03,62.73,62.76,22579.0,60.1979,60.2074,59.9208,59.9495,22579.0
2017-11-09 10:40:00,62.7,62.85,62.6,62.85,19931.0,59.8922,60.0355,59.7967,60.0355,19931.0
2017-11-09 10:45:00,62.89,63.06,62.86,62.98,20973.0,60.0737,60.2361,60.045,60.1596,20973.0
2017-11-09 10:50:00,63.06,63.22,62.96,63.18,32486.0,60.2361,60.3889,60.1405,60.3507,32486.0
2017-11-09 10:55:00,63.2,63.56,63.09,63.54,95648.0,60.3698,60.7137,60.2647,60.6946,95648.0
2017-11-09 11:00:00,63.54,63.54,63.26,63.27,24821.0,60.6946,60.6946,60.4271,60.4367,24821.0
2017-11-09 11:05:00,63.33,63.5,63.32,63.45,7848.0,60.494,60.6564,60.4844,60.6086,7848.0
2017-11-09 11:10:00,63.34,63.39,63.13,63.13,20571.0,60.5035,60.5513,60.3029,60.3029,20571.0
2017-11-09 11:15:00,63.12,63.16,63.06,63.15,6115.0,60.2934,60.3316,60.2361,60.322,6115.0
2017-11-09 11:20:00,63.15,63.15,62.54,62.56,34768.0,60.322,60.322,59.7393,59.7585,34768.0
2017-11-09 11:25:00,62.53,62.53,62.25,62.26,67343.0,59.7298,59.7298,59.4623,59.4719,67343.0
2017-11-09 11:30:00,62.26,62.51,62.16,62.51,46044.0,59.4719,59.7107,59.3764,59.7107,46044.0
2017-11-09 11:35:00,62.45,62.48,62.2,62.39,32185.0,59.6534,59.682,59.4146,59.5961,32185.0
2017-11-09 11:40:00,62.38,62.45,62.14,62.15,28314.0,59.5865,59.6534,59.3573,59.3668,28314.0
2017-11-09 11:45:00,62.15,62.37,61.93,62.17,104803.0,59.3668,59.577,59.1567,59.3859,104803.0
2017-11-09 11:50:00,62.2,62.27,61.78,61.95,58918.0,59.4146,59.4814,59.0134,59.1758,58918.0
2017-11-09 11:55:00,61.91,62.07,61.72,62.0,57823.0,59.1376,59.2904,58.9561,59.2235,57823.0
2017-11-09 12:00:00,61.98,61.99,61.65,61.82,46165.0,59.2044,59.214,58.8892,59.0516,46165.0
2017-11-09 12:05:00,61.86,62.1,61.8,61.88,48791.0,59.0898,59.3191,59.0325,59.1089,48791.0
2017-11-09 12:10:00,61.82,61.92,61.38,61.4,134487.0,59.0516,59.1471,58.6313,58.6504,134487.0
2017-11-09 12:15:00,61.37,61.8,61.36,61.8,47664.0,58.6217,59.0325,58.6122,59.0325,47664.0
2017-11-09 12:20:00,61.74,61.88,61.07,61.07,78855.0,58.9752,59.1089,58.3352,58.3352,78855.0
2017-11-09 12:25:00,61.05,61.43,60.89,61.11,173040.0,58.3161,58.6791,58.1632,58.3734,173040.0
2017-11-09 12:30:00,61.09,61.18,60.89,60.9,66985.0,58.3543,58.4402,58.1632,58.1728,66985.0
2017-11-09 12:35:00,60.92,61.62,60.92,61.43,60418.0,58.1919,58.8605,58.1919,58.6791,60418.0
2017-11-09 12:40:00,61.43,61.44,61.09,61.25,69573.0,58.6791,58.6886,58.3543,58.5071,69573.0
2017-11-09 12:45:00,61.26,61.35,60.93,61.35,37791.0,58.5167,58.6026,58.2014,58.6026,37791.0
2017-11-09 12:50:00,61.3,61.65,61.19,61.59,50176.0,58.5549,58.8892,58.4498,58.8319,50176.0
2017-11-09 12:55:00,61.63,61.72,61.51,61.62,50764.0,58.8701,58.9561,58.7555,58.8605,50764.0
2017-11-09 13:00:00,61.58,61.62,61.49,61.61,14735.0,58.8223,58.8605,58.7364,58.851,14735.0
2017-11-09 13:05:00,61.48,61.72,61.46,61.69,13564.0,58.7268,58.9561,58.7077,58.9274,13564.0
2017-11-09 13:10:00,61.69,61.75,61.5,61.75,29473.0,58.9274,58.9847,58.7459,58.9847,29473.0
2017-11-09 13:15:00,61.76,62.1,61.55,62.01,58887.0,58.9943,59.3191,58.7937,59.2331,58887.0
2017-11-09 13:20:00,62.06,62.43,62.06,62.32,90419.0,59.2808,59.6343,59.2808,59.5292,90419.0
2017-11-09 13:25:00,62.27,62.45,62.26,62.45,28942.0,59.4814,59.6534,59.4719,59.6534,28942.0
2017-11-09 13:30:00,62.45,62.59,62.38,62.38,50302.0,59.6534,59.7871,59.5865,59.5865,50302.0
2017-11-09 13:35:00,62.4,62.56,62.23,62.31,31601.0,59.6056,59.7585,59.4432,59.5196,31601.0
2017-11-09 13:40:00,62.24,62.37,62.07,62.31,27004.0,59.4528,59.577,59.2904,59.5196,27004.0
2017-11-09 13:45:00,62.31,62.43,62.3,62.38,15634.0,59.5196,59.6343,59.5101,59.5865,15634.0
2017-11-09 13:50:00,62.38,62.49,62.32,62.38,18229.0,59.5865,59.6916,59.5292,59.5865,18229.0
2017-11-09 13:55:00,62.36,62.42,62.3,62.35,11405.0,59.5674,59.6247,59.5101,59.5579,11405.0
2017-11-09 14:00:00,62.35,62.45,62.25,62.41,12892.0,59.5579,59.6534,59.4623,59.6152,12892.0
2017-11-09 14:05:00,62.42,62.58,62.37,62.53,22734.0,59.6247,59.7776,59.577,59.7298,22734.0
2017-11-09 14:10:00,62.47,62.54,62.43,62.43,12936.0,59.6725,59.7393,59.6343,59.6343,12936.0
2017-11-09 14:15:00,62.45,62.68,62.43,62.54,68124.0,59.6534,59.8731,59.6343,59.7393,68124.0
2017-11-09 14:20:00,62.58,62.67,62.43,62.51,10730.0,59.7776,59.8635,59.6343,59.7107,10730.0
2017-11-09 14:25:00,62.53,62.53,62.4,62.43,10938.0,59.7298,59.7298,59.6056,59.6343,10938.0
2017-11-09 14:30:00,62.42,62.58,62.35,62.48,10900.0,59.6247,59.7776,59.5579,59.682,10900.0
2017-11-09 14:35:00,62.49,62.49,62.16,62.28,20559.0,59.6916,59.6916,59.3764,59.491,20559.0
2017-11-09 14:40:00,62.24,62.24,62.05,62.16,17182.0,59.4528,59.4528,59.2713,59.3764,17182.0
2017-11-09 14:45:00,62.13,62.18,61.98,62.09,16009.0,59.3477,59.3955,59.2044,59.3095,16009.0
2017-11-09 14:50:00,62.11,62.17,62.1,62.13,6049.0,59.3286,59.3859,59.3191,59.3477,6049.0
2017-11-09 14:55:00,62.12,62.2,62.09,62.1,9627.0,59.3382,59.4146,59.3095,59.3191,9627.0
2017-11-09 15:00:00,62.1,62.18,61.94,62.01,19466.0,59.3191,59.3955,59.1662,59.2331,19466.0
2017-11-09 15:05:00,61.99,62.26,61.96,62.26,8253.0,59.214,59.4719,59.1853,59.4719,8253.0
2017-11-09 15:10:00,62.23,62.3,62.08,62.29,5899.0,59.4432,59.5101,59.2999,59.5005,5899.0
2017-11-09 15:15:00,62.29,62.47,62.29,62.37,28448.0,59.5005,59.6725,59.5005,59.577,28448.0
2017-11-09 15:20:00,62.38,62.47,62.28,62.3,10243.0,59.5865,59.6725,59.491,59.5101,10243.0
2017-11-09 15:25:00,62.28,62.43,62.24,62.37,11311.0,59.491,59.6343,59.4528,59.577,11311.0
2017-11-09 15:30:00,62.4,62.47,62.34,62.37,14858.0,59.6056,59.6725,59.5483,59.577,14858.0
2017-11-09 15:35:00,62.37,62.52,62.32,62.48,57539.0,59.577,59.7202,59.5292,59.682,57539.0
2017-11-09 15:40:00,62.48,62.67,62.38,62.43,52200.0,59.682,59.8635,59.5865,59.6343,52200.0
2017-11-09 15:45:00,62.43,62.52,62.38,62.45,19804.0,59.6343,59.7202,59.5865,59.6534,19804.0
2017-11-09 15:50:00,62.45,62.56,62.44,62.55,24918.0,59.6534,59.7585,59.6438,59.7489,24918.0
2017-11-09 15:55:00,62.56,62.63,62.48,62.62,113902.0,59.7585,59.8253,59.682,59.8158,113902.0
2017-11-10 09:30:00,62.66,62.81,62.53,62.67,155221.0,59.854,59.9973,59.7298,59.8635,155221.0
2017-11-10 09:35:00,62.68,62.88,62.56,62.84,72435.0,59.8731,60.0641,59.7585,60.0259,72435.0
2017-11-10 09:40:00,62.89,62.95,62.77,62.85,76579.0,60.0737,60.131,59.959,60.0355,76579.0
2017-11-10 09:45:00,62.83,63.16,62.78,63.01,82570.0,60.0164,60.3316,59.9686,60.1883,82570.0
2017-11-10 09:50:00,63.03,63.13,62.85,63.05,94760.0,60.2074,60.3029,60.0355,60.2265,94760.0
2017-11-10 09:55:00,63.05,63.18,62.92,63.04,74418.0,60.2265,60.3507,60.1023,60.217,74418.0
2017-11-10 10:00:00,63.06,63.15,62.66,62.81,59580.0,60.2361,60.322,59.854,59.9973,59580.0
2017-11-10 10:05:00,62.8,62.84,62.57,62.66,77935.0,59.9877,60.0259,59.768,59.854,77935.0
2017-11-10 10:10:00,62.68,62.84,62.64,62.81,25532.0,59.8731,60.0259,59.8349,59.9973,25532.0
2017-11-10 10:15:00,62.83,63.02,62.77,62.99,59637.0,60.0164,60.1979,59.959,60.1692,59637.0
2017-11-10 10:20:00,62.98,62.98,62.75,62.85,38628.0,60.1596,60.1596,59.9399,60.0355,38628.0
2017-11-10 10:25:00,62.92,62.94,62.75,62.75,49484.0,60.1023,60.1214,59.9399,59.9399,49484.0
2017-11-10 10:30:00,62.71,62.8,62.3,62.44,101112.0,59.9017,59.9877,59.5101,59.6438,101112.0
2017-11-10 10:35:00,62.44,62.73,62.41,62.6,70686.0,59.6438,59.9208,59.6152,59.7967,70686.0
2017-11-10 10:40:00,62.67,62.85,62.63,62.64,45873.0,59.8635,60.0355,59.8253,59.8349,45873.0
2017-11-10 10:45:00,62.61,62.89,62.61,62.77,16386.0,59.8062,60.0737,59.8062,59.959,16386.0
2017-11-10 10:50:00,62.79,62.83,62.64,62.79,15304.0,59.9782,60.0164,59.8349,59.9782,15304.0
2017-11-10 10:55:00,62.8,63.01,62.74,62.91,41299.0,59.9877,60.1883,59.9304,60.0928,41299.0
2017-11-10 11:00:00,62.88,62.96,62.75,62.86,182776.0,60.0641,60.1405,59.9399,60.045,182776.0
2017-11-10 11:05:00,62.85,63.03,62.85,62.9,63334.0,60.0355,60.2074,60.0355,60.0832,63334.0
2017-11-10 11:10:00,62.92,63.16,62.84,63.12,74862.0,60.1023,60.3316,60.0259,60.2934,74862.0
2017-11-10 11:15:00,63.11,63.15,63.05,63.07,26077.0,60.2838,60.322,60.2265,60.2456,26077.0
2017-11-10 11:20:00,63.08,63.08,62.88,63.02,25377.0,60.2552,60.2552,60.0641,60.1979,25377.0
2017-11-10 11:25:00,63.03,63.06,62.89,62.97,35494.0,60.2074,60.2361,60.0737,60.1501,35494.0
2017-11-10 11:30:00,63.0,63.02,62.85,62.85,14842.0,60.1787,60.1979,60.0355,60.0355,14842.0
2017-11-10 11:35:00,62.86,62.97,62.86,62.92,6535.0,60.045,60.1501,60.045,60.1023,6535.0
2017-11-10 11:40:00,62.92,63.1,62.9,63.1,13969.0,60.1023,60.2743,60.0832,60.2743,13969.0
2017-11-10 11:45:00,63.1,63.1,63.04,63.06,21732.0,60.2743,60.2743,60.217,60.2361,21732.0
2017-11-10 11:50:00,63.02,63.1,62.98,62.99,13154.0,60.1979,60.2743,60.1596,60.1692,13154.0
2017-11-10 11:55:00,62.99,63.09,62.99,63.09,6569.0,60.1692,60.2647,60.1692,60.2647,6569.0
2017-11-10 12:00:00,63.08,63.15,63.02,63.03,15863.0,60.2552,60.322,60.1979,60.2074,15863.0
2017-11-10 12:05:00,63.03,63.13,63.01,63.05,21606.0,60.2074,60.3029,60.1883,60.2265,21606.0
2017-11-10 12:10:00,63.04,63.1,62.92,62.93,20723.0,60.217,60.2743,60.1023,60.1119,20723.0
2017-11-10 12:15:00,62.9,62.92,62.82,62.86,15212.0,60.0832,60.1023,60.0068,60.045,15212.0
2017-11-10 12:20:00,62.83,62.93,62.83,62.87,8163.0,60.0164,60.1119,60.0164,60.0546,8163.0
2017-11-10 12:25:00,62.87,62.87,62.71,62.73,20517.0,60.0546,60.0546,59.9017,59.9208,20517.0
2017-11-10 12:30:00,62.76,62.78,62.66,62.75,18410.0,59.9495,59.9686,59.854,59.9399,18410.0
2017-11-10 12:35:00,62.77,62.77,62.67,62.71,14566.0,59.959,59.959,59.8635,59.9017,14566.0
2017-11-10 12:40:00,62.68,62.75,62.66,62.75,7429.0,59.8731,59.9399,59.854,59.9399,7429.0
2017-11-10 12:45:00,62.74,62.76,62.63,62.68,20050.0,59.9304,59.9495,59.8253,59.8731,20050.0
2017-11-10 12:50:00,62.68,62.79,62.64,62.78,18418.0,59.8731,59.9782,59.8349,59.9686,18418.0
2017-11-10 12:55:00,62.77,62.77,62.42,62.42,28930.0,59.959,59.959,59.6247,59.6247,28930.0
2017-11-10 13:00:00,62.51,62.52,62.4,62.42,26926.0,59.7107,59.7202,59.6056,59.6247,26926.0
2017-11-10 13:05:00,62.46,62.46,62.38,62.41,15890.0,59.6629,59.6629,59.5865,59.6152,15890.0
2017-11-10 13:10:00,62.4,62.46,62.22,62.39,50381.0,59.6056,59.6629,59.4337,59.5961,50381.0
2017-11-10 13:15:00,62.39,62.43,62.36,62.36,15584.0,59.5961,59.6343,59.5674,59.5674,15584.0
2017-11-10 13:20:00,62.36,62.37,62.26,62.35,22389.0,59.5674,59.577,59.4719,59.5579,22389.0
2017-11-10 13:25:00,62.35,62.46,62.35,62.42,56544.0,59.5579,59.6629,59.5579,59.6247,56544.0
2017-11-10 13:30:00,62.41,62.67,62.4,62.67,38595.0,59.6152,59.8635,59.6056,59.8635,38595.0
2017-11-10 13:35:00,62.64,62.69,62.64,62.65,23733.0,59.8349,59.8826,59.8349,59.8444,23733.0
2017-11-10 13:40:00,62.65,62.69,62.57,62.64,20011.0,59.8444,59.8826,59.768,59.8349,20011.0
2017-11-10 13:45:00,62.65,62.69,62.63,62.64,13456.0,59.8444,59.8826,59.8253,59.8349,13456.0
2017-11-10 13:50:00,62.63,62.72,62.63,62.72,6190.0,59.8253,59.9113,59.8253,59.9113,6190.0
2017-11-10 13:55:00,62.73,62.73,62.63,62.68,10578.0,59.9208,59.9208,59.8253,59.8731,10578.0
2017-11-10 14:00:00,62.68,62.72,62.65,62.68,7092.0,59.8731,59.9113,59.8444,59.8731,7092.0
2017-11-10 14:05:00,62.68,62.68,62.63,62.66,4231.0,59.8731,59.8731,59.8253,59.854,4231.0
2017-11-10 14:10:00,62.72,62.75,62.7,62.75,18953.0,59.9113,59.9399,59.8922,59.9399,18953.0
2017-11-10 14:15:00,62.73,62.76,62.64,62.67,16242.0,59.9208,59.9495,59.8349,59.8635,16242.0
2017-11-10 14:20:00,62.66,62.76,62.66,62.66,8788.0,59.854,59.9495,59.854,59.854,8788.0
2017-11-10 14:25:00,62.64,62.7,62.64,62.7,7975.0,59.8349,59.8922,59.8349,59.8922,7975.0
2017-11-10 14:30:00,62.71,62.81,62.68,62.81,16797.0,59.9017,59.9973,59.8731,59.9973,16797.0
2017-11-10 14:35:00,62.8,62.88,62.78,62.86,12398.0,59.9877,60.0641,59.9686,60.045,12398.0
2017-11-10 14:40:00,62.87,62.96,62.85,62.93,12373.0,60.0546,60.1405,60.0355,60.1119,12373.0
2017-11-10 14:45:00,62.92,62.93,62.87,62.91,15390.0,60.1023,60.1119,60.0546,60.0928,15390.0
2017-11-10 14:50:00,62.92,62.96,62.86,62.96,8978.0,60.1023,60.1405,60.045,60.1405,8978.0
2017-11-10 14:55:00,62.96,63.01,62.94,62.97,21540.0,60.1405,60.1883,60.1214,60.1501,21540.0
2017-11-10 15:00:00,62.98,63.04,62.97,63.0,8497.0,60.1596,60.217,60.1501,60.1787,8497.0
2017-11-10 15:05:00,62.99,62.99,62.88,62.9,28502.0,60.1692,60.1692,60.0641,60.0832,28502.0
2017-11-10 15:10:00,62.9,62.95,62.89,62.89,3800.0,60.0832,60.131,60.0737,60.0737,3800.0
2017-11-10 15:15:00,62.94,62.95,62.9,62.93,6317.0,60.1214,60.131,60.0832,60.1119,6317.0
2017-11-10 15:20:00,62.92,63.0,62.92,62.99,4987.0,60.1023,60.1787,60.1023,60.1692,4987.0
2017-11-10 15:25:00,63.03,63.05,62.97,63.04,12150.0,60.2074,60.2265,60.1501,60.217,12150.0
2017-11-10 15:30:00,63.05,63.07,63.03,63.03,12934.0,60.2265,60.2456,60.2074,60.2074,12934.0
2017-11-10 15:35:00,63.03,63.03,62.77,62.86,35815.0,60.2074,60.2074,59.959,60.045,35815.0
2017-11-10 15:40:00,62.86,62.86,62.73,62.78,18535.0,60.045,60.045,59.9208,59.9686,18535.0
2017-11-10 15:45:00,62.76,62.79,62.7,62.75,38325.0,59.9495,59.9782,59.8922,59.9399,38325.0
2017-11-10 15:50:00,62.76,62.79,62.63,62.63,31261.0,59.9495,59.9782,59.8253,59.8253,31261.0
2017-11-10 15:55:00,62.64,62.65,62.48,62.48,78295.0,59.8349,59.8444,59.682,59.682,78295.0
2017-11-13 09:30:00,61.71,61.77,61.42,61.57,152941.0,58.9465,59.0038,58.6695,58.8128,152941.0
2017-11-13 09:35:00,61.57,61.64,61.12,61.38,88768.0,58.8128,58.8797,58.3829,58.6313,88768.0
2017-11-13 09:40:00,61.37,61.48,61.26,61.32,50102.0,58.6217,58.7268,58.5167,58.574,50102.0
2017-11-13 09:45:00,61.3,61.59,61.3,61.52,83642.0,58.5549,58.8319,58.5549,58.765,83642.0
2017-11-13 09:50:00,61.54,61.88,61.49,61.81,65846.0,58.7841,59.1089,58.7364,59.042,65846.0
2017-11-13 09:55:00,61.8,61.99,61.74,61.99,43425.0,59.0325,59.214,58.9752,59.214,43425.0
2017-11-13 10:00:00,61.98,62.16,61.69,61.69,85679.0,59.2044,59.3764,58.9274,58.9274,85679.0
2017-11-13 10:05:00,61.69,62.03,61.68,62.0,33038.0,58.9274,59.2522,58.9179,59.2235,33038.0
2017-11-13 10:10:00,62.06,62.3,62.06,62.17,44837.0,59.2808,59.5101,59.2808,59.3859,44837.0
2017-11-13 10:15:00,62.2,62.2,61.94,61.95,12514.0,59.4146,59.4146,59.1662,59.1758,12514.0
2017-11-13 10:20:00,61.93,62.2,61.85,62.2,25814.0,59.1567,59.4146,59.0802,59.4146,25814.0
2017-11-13 10:25:00,62.2,62.21,61.99,62.2,17019.0,59.4146,59.4241,59.214,59.4146,17019.0
2017-11-13 10:30:00,62.2,62.33,61.86,61.86,31975.0,59.4146,59.5388,59.0898,59.0898,31975.0
2017-11-13 10:35:00,61.89,62.0,61.77,61.82,27524.0,59.1185,59.2235,59.0038,59.0516,27524.0
2017-11-13 10:40:00,61.81,61.88,61.75,61.81,30010.0,59.042,59.1089,58.9847,59.042,30010.0
2017-11-13 10:45:00,61.79,61.88,61.66,61.81,72117.0,59.0229,59.1089,58.8988,59.042,72117.0
2017-11-13 10:50:00,61.82,61.88,61.8,61.86,22027.0,59.0516,59.1089,59.0325,59.0898,22027.0
2017-11-13 10:55:00,61.87,61.97,61.86,61.96,20158.0,59.0994,59.1949,59.0898,59.1853,20158.0
2017-11-13 11:00:00,62.0,62.02,61.92,61.92,30623.0,59.2235,59.2426,59.1471,59.1471,30623.0
2017-11-13 11:05:00,61.89,62.0,61.88,62.0,33948.0,59.1185,59.2235,59.1089,59.2235,33948.0
2017-11-13 11:10:00,62.01,62.17,61.95,62.14,31370.0,59.2331,59.3859,59.1758,59.3573,31370.0
2017-11-13 11:15:00,62.14,62.43,62.14,62.4,58377.0,59.3573,59.6343,59.3573,59.6056,58377.0
2017-11-13 11:20:00,62.44,62.47,62.29,62.29,32716.0,59.6438,59.6725,59.5005,59.5005,32716.0
2017-11-13 11:25:00,62.34,62.36,62.27,62.28,14453.0,59.5483,59.5674,59.4814,59.491,14453.0
2017-11-13 11:30:00,62.31,62.38,62.19,62.35,25185.0,59.5196,59.5865,59.405,59.5579,25185.0
2017-11-13 11:35:00,62.35,62.35,62.23,62.24,8034.0,59.5579,59.5579,59.4432,59.4528,8034.0
2017-11-13 11:40:00,62.23,62.3,62.2,62.21,12058.0,59.4432,59.5101,59.4146,59.4241,12058.0
2017-11-13 11:45:00,62.25,62.34,62.16,62.33,13447.0,59.4623,59.5483,59.3764,59.5388,13447.0
2017-11-13 11:50:00,62.29,62.42,62.27,62.38,15976.0,59.5005,59.6247,59.4814,59.5865,15976.0
2017-11-13 11:55:00,62.38,62.48,62.32,62.48,16025.0,59.5865,59.682,59.5292,59.682,16025.0
2017-11-13 12:00:00,62.47,62.54,62.44,62.45,58788.0,59.6725,59.7393,59.6438,59.6534,58788.0
2017-11-13 12:05:00,62.45,62.54,62.43,62.52,17292.0,59.6534,59.7393,59.6343,59.7202,17292.0
2017-11-13 12:10:00,62.55,62.57,62.33,62.34,21730.0,59.7489,59.768,59.5388,59.5483,21730.0
2017-11-13 12:15:00,62.42,62.45,62.36,62.36,7805.0,59.6247,59.6534,59.5674,59.5674,7805.0
2017-11-13 12:20:00,62.4,62.48,62.25,62.32,17353.0,59.6056,59.682,59.4623,59.5292,17353.0
2017-11-13 12:25:00,62.32,62.35,62.25,62.27,9191.0,59.5292,59.5579,59.4623,59.4814,9191.0
2017-11-13 12:30:00,62.25,62.28,62.21,62.25,7153.0,59.4623,59.491,59.4241,59.4623,7153.0
2017-11-13 12:35:00,62.25,62.31,62.22,62.23,8176.0,59.4623,59.5196,59.4337,59.4432,8176.0
2017-11-13 12:40:00,62.2,62.25,62.16,62.25,12362.0,59.4146,59.4623,59.3764,59.4623,12362.0
2017-11-13 12:45:00,62.22,62.28,62.2,62.28,5093.0,59.4337,59.491,59.4146,59.491,5093.0
2017-11-13 12:50:00,62.31,62.38,62.22,62.22,8230.0,59.5196,59.5865,59.4337,59.4337,8230.0
2017-11-13 12:55:00,62.2,62.26,62.18,62.25,2664.0,59.4146,59.4719,59.3955,59.4623,2664.0
2017-11-13 13:00:00,62.23,62.27,62.23,62.24,6669.0,59.4432,59.4814,59.4432,59.4528,6669.0
2017-11-13 13:05:00,62.25,62.25,61.93,61.97,38789.0,59.4623,59.4623,59.1567,59.1949,38789.0
2017-11-13 13:10:00,61.97,62.26,61.96,62.25,25810.0,59.1949,59.4719,59.1853,59.4623,25810.0
2017-11-13 13:15:00,62.26,62.36,62.25,62.33,10298.0,59.4719,59.5674,59.4623,59.5388,10298.0
2017-11-13 13:20:00,62.31,62.45,62.3,62.45,6003.0,59.5196,59.6534,59.5101,59.6534,6003.0
2017-11-13 13:25:00,62.4,62.45,62.39,62.4,4690.0,59.6056,59.6534,59.5961,59.6056,4690.0
2017-11-13 13:30:00,62.4,62.51,62.38,62.5,26501.0,59.6056,59.7107,59.5865,59.7011,26501.0
2017-11-13 13:35:00,62.51,62.51,62.43,62.5,12875.0,59.7107,59.7107,59.6343,59.7011,12875.0
2017-11-13 13:40:00,62.49,62.58,62.49,62.51,22471.0,59.6916,59.7776,59.6916,59.7107,22471.0
2017-11-13 13:45:00,62.49,62.51,62.4,62.4,8015.0,59.6916,59.7107,59.6056,59.6056,8015.0
2017-11-13 13:50:00,62.42,62.51,62.38,62.5,2528.0,59.6247,59.7107,59.5865,59.7011,2528.0
2017-11-13 13:55:00,62.52,62.67,62.52,62.65,35412.0,59.7202,59.8635,59.7202,59.8444,35412.0
2017-11-13 14:00:00,62.64,62.64,62.54,62.54,13252.0,59.8349,59.8349,59.7393,59.7393,13252.0
2017-11-13 14:05:00,62.56,62.57,62.52,62.54,3600.0,59.7585,59.768,59.7202,59.7393,3600.0
2017-11-13 14:10:00,62.51,62.61,62.51,62.55,3754.0,59.7107,59.8062,59.7107,59.7489,3754.0
2017-11-13 14:15:00,62.52,62.57,62.51,62.57,4600.0,59.7202,59.768,59.7107,59.768,4600.0
2017-11-13 14:20:00,62.59,62.59,62.56,62.59,1816.0,59.7871,59.7871,59.7585,59.7871,1816.0
2017-11-13 14:25:00,62.59,62.6,62.49,62.52,15321.0,59.7871,59.7967,59.6916,59.7202,15321.0
2017-11-13 14:30:00,62.52,62.59,62.52,62.52,6631.0,59.7202,59.7871,59.7202,59.7202,6631.0
2017-11-13 14:35:00,62.53,62.56,62.53,62.55,1030.0,59.7298,59.7585,59.7298,59.7489,1030.0
2017-11-13 14:40:00,62.56,62.6,62.56,62.6,4534.0,59.7585,59.7967,59.7585,59.7967,4534.0
2017-11-13 14:45:00,62.58,62.6,62.56,62.57,16033.0,59.7776,59.7967,59.7585,59.768,16033.0
2017-11-13 14:50:00,62.6,62.6,62.4,62.42,13550.0,59.7967,59.7967,59.6056,59.6247,13550.0
2017-11-13 14:55:00,62.46,62.49,62.46,62.48,3000.0,59.6629,59.6916,59.6629,59.682,3000.0
2017-11-13 15:00:00,62.45,62.55,62.45,62.52,8748.0,59.6534,59.7489,59.6534,59.7202,8748.0
2017-11-13 15:05:00,62.52,62.59,62.5,62.56,10849.0,59.7202,59.7871,59.7011,59.7585,10849.0
2017-11-13 15:10:00,62.6,62.67,62.58,62.65,20807.0,59.7967,59.8635,59.7776,59.8444,20807.0
2017-11-13 15:15:00,62.66,62.71,62.65,62.68,20319.0,59.854,59.9017,59.8444,59.8731,20319.0
2017-11-13 15:20:00,62.71,62.78,62.69,62.72,15764.0,59.9017,59.9686,59.8826,59.9113,15764.0
2017-11-13 15:25:00,62.71,62.77,62.64,62.65,38565.0,59.9017,59.959,59.8349,59.8444,38565.0
2017-11-13 15:30:00,62.66,62.7,62.6,62.67,21306.0,59.854,59.8922,59.7967,59.8635,21306.0
2017-11-13 15:35:00,62.65,62.74,62.62,62.68,29995.0,59.8444,59.9304,59.8158,59.8731,29995.0
2017-11-13 15:40:00,62.68,62.7,62.53,62.56,27191.0,59.8731,59.8922,59.7298,59.7585,27191.0
2017-11-13 15:45:00,62.57,62.67,62.55,62.67,41535.0,59.768,59.8635,59.7489,59.8635,41535.0
2017-11-13 15:50:00,62.65,62.65,62.52,62.56,27561.0,59.8444,59.8444,59.7202,59.7585,27561.0
2017-11-13 15:55:00,62.55,62.59,62.48,62.52,73196.0,59.7489,59.7871,59.682,59.7202,73196.0
2017-11-14 09:30:00,61.83,61.87,61.6,61.78,109026.0,59.0611,59.0994,58.8414,59.0134,109026.0
2017-11-14 09:35:00,61.79,62.04,61.58,61.99,71363.0,59.0229,59.2617,58.8223,59.214,71363.0
2017-11-14 09:40:00,62.0,62.23,61.99,62.07,65427.0,59.2235,59.4432,59.214,59.2904,65427.0
2017-11-14 09:45:00,62.06,62.38,62.03,62.2,53399.0,59.2808,59.5865,59.2522,59.4146,53399.0
2017-11-14 09:50:00,62.2,62.22,62.07,62.15,31913.0,59.4146,59.4337,59.2904,59.3668,31913.0
2017-11-14 09:55:00,62.12,62.22,61.97,61.97,33747.0,59.3382,59.4337,59.1949,59.1949,33747.0
2017-11-14 10:00:00,61.95,62.0,61.55,61.55,172600.0,59.1758,59.2235,58.7937,58.7937,172600.0
2017-11-14 10:05:00,61.55,61.89,61.5,61.83,131396.0,58.7937,59.1185,58.7459,59.0611,131396.0
2017-11-14 10:10:00,61.79,61.87,61.59,61.77,100246.0,59.0229,59.0994,58.8319,59.0038,100246.0
2017-11-14 10:15:00,61.79,61.95,61.76,61.84,76551.0,59.0229,59.1758,58.9943,59.0707,76551.0
2017-11-14 10:20:00,61.85,61.86,61.59,61.65,38236.0,59.0802,59.0898,58.8319,58.8892,38236.0
2017-11-14 10:25:00,61.62,61.74,61.58,61.7,27261.0,58.8605,58.9752,58.8223,58.937,27261.0
2017-11-14 10:30:00,61.7,61.71,61.41,61.61,96014.0,58.937,58.9465,58.66,58.851,96014.0
2017-11-14 10:35:00,61.57,61.92,61.53,61.92,65494.0,58.8128,59.1471,58.7746,59.1471,65494.0
2017-11-14 10:40:00,61.91,61.99,61.77,61.94,42487.0,59.1376,59.214,59.0038,59.1662,42487.0
2017-11-14 10:45:00,61.94,62.25,61.92,62.25,83219.0,59.1662,59.4623,59.1471,59.4623,83219.0
2017-11-14 10:50:00,62.25,62.33,62.19,62.25,33543.0,59.4623,59.5388,59.405,59.4623,33543.0
2017-11-14 10:55:00,62.25,62.31,62.09,62.12,27380.0,59.4623,59.5196,59.3095,59.3382,27380.0
2017-11-14 11:00:00,62.12,62.16,61.93,61.93,16814.0,59.3382,59.3764,59.1567,59.1567,16814.0
2017-11-14 11:05:00,61.9,62.05,61.85,61.99,17660.0,59.128,59.2713,59.0802,59.214,17660.0
2017-11-14 11:10:00,61.97,62.06,61.95,61.98,18836.0,59.1949,59.2808,59.1758,59.2044,18836.0
2017-11-14 11:15:00,61.96,61.97,61.75,61.75,22415.0,59.1853,59.1949,58.9847,58.9847,22415.0
2017-11-14 11:20:00,61.77,61.78,61.54,61.59,47803.0,59.0038,59.0134,58.7841,58.8319,47803.0
2017-11-14 11:25:00,61.59,61.73,61.52,61.6,38084.0,58.8319,58.9656,58.765,58.8414,38084.0
2017-11-14 11:30:00,61.61,61.7,61.61,61.65,13201.0,58.851,58.937,58.851,58.8892,13201.0
2017-11-14 11:35:00,61.63,61.7,61.59,61.66,20496.0,58.8701,58.937,58.8319,58.8988,20496.0
2017-11-14 11:40:00,61.65,61.65,61.47,61.65,52110.0,58.8892,58.8892,58.7173,58.8892,52110.0
2017-11-14 11:45:00,61.58,61.66,61.5,61.57,32270.0,58.8223,58.8988,58.7459,58.8128,32270.0
2017-11-14 11:50:00,61.59,61.71,61.58,61.68,58788.0,58.8319,58.9465,58.8223,58.9179,58788.0
2017-11-14 11:55:00,61.68,61.79,61.65,61.69,26249.0,58.9179,59.0229,58.8892,58.9274,26249.0
2017-11-14 12:00:00,61.67,61.74,61.67,61.71,11079.0,58.9083,58.9752,58.9083,58.9465,11079.0
2017-11-14 12:05:00,61.72,61.75,61.56,61.58,20589.0,58.9561,58.9847,58.8032,58.8223,20589.0
2017-11-14 12:10:00,61.55,61.56,61.48,61.53,25895.0,58.7937,58.8032,58.7268,58.7746,25895.0
2017-11-14 12:15:00,61.55,61.62,61.55,61.57,7866.0,58.7937,58.8605,58.7937,58.8128,7866.0
2017-11-14 12:20:00,61.55,61.71,61.48,61.71,20485.0,58.7937,58.9465,58.7268,58.9465,20485.0
2017-11-14 12:25:00,61.67,61.68,61.59,61.6,9442.0,58.9083,58.9179,58.8319,58.8414,9442.0
2017-11-14 12:30:00,61.61,61.63,61.56,61.61,5306.0,58.851,58.8701,58.8032,58.851,5306.0
2017-11-14 12:35:00,61.65,61.78,61.61,61.61,25754.0,58.8892,59.0134,58.851,58.851,25754.0
2017-11-14 12:40:00,61.62,61.65,61.59,61.64,8010.0,58.8605,58.8892,58.8319,58.8797,8010.0
2017-11-14 12:45:00,61.58,61.6,61.56,61.58,8900.0,58.8223,58.8414,58.8032,58.8223,8900.0
2017-11-14 12:50:00,61.57,61.71,61.27,61.4,72159.0,58.8128,58.9465,58.5262,58.6504,72159.0
2017-11-14 12:55:00,61.39,61.46,61.25,61.46,44019.0,58.6408,58.7077,58.5071,58.7077,44019.0
2017-11-14 13:00:00,61.46,61.51,61.4,61.43,12708.0,58.7077,58.7555,58.6504,58.6791,12708.0
2017-11-14 13:05:00,61.43,61.58,61.3,61.52,36576.0,58.6791,58.8223,58.5549,58.765,36576.0
2017-11-14 13:10:00,61.58,61.85,61.56,61.85,74112.0,58.8223,59.0802,58.8032,59.0802,74112.0
2017-11-14 13:15:00,61.84,61.85,61.68,61.68,16089.0,59.0707,59.0802,58.9179,58.9179,16089.0
2017-11-14 13:20:00,61.71,61.84,61.7,61.72,14309.0,58.9465,59.0707,58.937,58.9561,14309.0
2017-11-14 13:25:00,61.74,61.78,61.71,61.72,12762.0,58.9752,59.0134,58.9465,58.9561,12762.0
2017-11-14 13:30:00,61.73,61.73,61.54,61.55,6480.0,58.9656,58.9656,58.7841,58.7937,6480.0
2017-11-14 13:35:00,61.6,61.7,61.59,61.64,19767.0,58.8414,58.937,58.8319,58.8797,19767.0
2017-11-14 13:40:00,61.65,61.73,61.62,61.68,12112.0,58.8892,58.9656,58.8605,58.9179,12112.0
2017-11-14 13:45:00,61.67,61.8,61.67,61.77,14898.0,58.9083,59.0325,58.9083,59.0038,14898.0
2017-11-14 13:50:00,61.77,61.8,61.71,61.71,4150.0,59.0038,59.0325,58.9465,58.9465,4150.0
2017-11-14 13:55:00,61.68,61.74,61.67,61.72,4240.0,58.9179,58.9752,58.9083,58.9561,4240.0
2017-11-14 14:00:00,61.72,61.73,61.67,61.69,7200.0,58.9561,58.9656,58.9083,58.9274,7200.0
2017-11-14 14:05:00,61.72,61.75,61.72,61.72,500.0,58.9561,58.9847,58.9561,58.9561,500.0
2017-11-14 14:10:00,61.81,61.99,61.81,61.92,48569.0,59.042,59.214,59.042,59.1471,48569.0
2017-11-14 14:15:00,61.95,61.96,61.85,61.87,16220.0,59.1758,59.1853,59.0802,59.0994,16220.0
2017-11-14 14:20:00,61.86,61.94,61.84,61.85,7931.0,59.0898,59.1662,59.0707,59.0802,7931.0
2017-11-14 14:25:00,61.82,61.89,61.79,61.87,20056.0,59.0516,59.1185,59.0229,59.0994,20056.0
2017-11-14 14:30:00,61.86,61.9,61.77,61.85,9861.0,59.0898,59.128,59.0038,59.0802,9861.0
2017-11-14 14:35:00,61.86,61.93,61.86,61.9,6565.0,59.0898,59.1567,59.0898,59.128,6565.0
2017-11-14 14:40:00,61.93,61.99,61.87,61.98,13862.0,59.1567,59.214,59.0994,59.2044,13862.0
2017-11-14 14:45:00,61.98,62.04,61.94,61.97,26188.0,59.2044,59.2617,59.1662,59.1949,26188.0
2017-11-14 14:50:00,62.0,62.1,61.99,62.07,11323.0,59.2235,59.3191,59.214,59.2904,11323.0
2017-11-14 14:55:00,62.08,62.08,62.0,62.03,3711.0,59.2999,59.2999,59.2235,59.2522,3711.0
2017-11-14 15:00:00,62.02,62.22,62.02,62.17,15158.0,59.2426,59.4337,59.2426,59.3859,15158.0
2017-11-14 15:05:00,62.15,62.2,62.09,62.14,16094.0,59.3668,59.4146,59.3095,59.3573,16094.0
2017-11-14 15:10:00,62.14,62.22,62.1,62.22,11642.0,59.3573,59.4337,59.3191,59.4337,11642.0
2017-11-14 15:15:00,62.23,62.28,62.23,62.24,18935.0,59.4432,59.491,59.4432,59.4528,18935.0
2017-11-14 15:20:00,62.25,62.29,62.16,62.2,15594.0,59.4623,59.5005,59.3764,59.4146,15594.0
2017-11-14 15:25:00,62.17,62.17,62.0,62.0,18659.0,59.3859,59.3859,59.2235,59.2235,18659.0
2017-11-14 15:30:00,62.0,62.09,61.99,62.06,12185.0,59.2235,59.3095,59.214,59.2808,12185.0
2017-11-14 15:35:00,62.09,62.13,61.99,61.99,16639.0,59.3095,59.3477,59.214,59.214,16639.0
2017-11-14 15:40:00,61.99,62.04,61.93,62.01,20339.0,59.214,59.2617,59.1567,59.2331,20339.0
2017-11-14 15:45:00,62.0,62.06,61.96,62.03,31684.0,59.2235,59.2808,59.1853,59.2522,31684.0
2017-11-14 15:50:00,62.03,62.14,62.02,62.05,52604.0,59.2522,59.3573,59.2426,59.2713,52604.0
2017-11-14 15:55:00,62.05,62.1,61.99,62.04,40045.0,59.2713,59.3191,59.214,59.2617,40045.0
2017-11-15 09:30:00,60.92,60.94,60.58,60.65,207108.0,58.1919,58.211,57.8671,57.934,207108.0
2017-11-15 09:35:00,60.64,60.65,59.94,60.04,258348.0,57.9244,57.934,57.2558,57.3513,258348.0
2017-11-15 09:40:00,60.05,60.26,59.85,59.86,197159.0,57.3609,57.5614,57.1698,57.1794,197159.0
2017-11-15 09:45:00,59.85,60.25,59.84,60.16,134003.0,57.1698,57.5519,57.1603,57.4659,134003.0
2017-11-15 09:50:00,60.12,60.39,60.02,60.33,92971.0,57.4277,57.6856,57.3322,57.6283,92971.0
2017-11-15 09:55:00,60.32,60.71,60.32,60.49,110046.0,57.6188,57.9913,57.6188,57.7811,110046.0
2017-11-15 10:00:00,60.48,60.79,60.4,60.7,70770.0,57.7716,58.0677,57.6952,57.9817,70770.0
2017-11-15 10:05:00,60.74,61.23,60.72,61.05,139281.0,58.02,58.488,58.0008,58.3161,139281.0
2017-11-15 10:10:00,61.05,61.14,60.83,60.86,59534.0,58.3161,58.402,58.1059,58.1346,59534.0
2017-11-15 10:15:00,60.84,61.13,60.78,61.05,85583.0,58.1155,58.3925,58.0582,58.3161,85583.0
2017-11-15 10:20:00,61.1,61.28,61.0,61.19,57630.0,58.3638,58.5358,58.2683,58.4498,57630.0
2017-11-15 10:25:00,61.14,61.19,61.04,61.06,36214.0,58.402,58.4498,58.3065,58.3256,36214.0
2017-11-15 10:30:00,61.08,61.15,60.96,61.14,21912.0,58.3447,58.4116,58.2301,58.402,21912.0
2017-11-15 10:35:00,61.17,61.56,61.15,61.37,108249.0,58.4307,58.8032,58.4116,58.6217,108249.0
2017-11-15 10:40:00,61.4,61.45,61.26,61.35,48742.0,58.6504,58.6982,58.5167,58.6026,48742.0
2017-11-15 10:45:00,61.41,61.48,61.26,61.35,45529.0,58.66,58.7268,58.5167,58.6026,45529.0
2017-11-15 10:50:00,61.33,61.4,61.17,61.24,29611.0,58.5835,58.6504,58.4307,58.4976,29611.0
2017-11-15 10:55:00,61.26,61.7,61.24,61.63,57327.0,58.5167,58.937,58.4976,58.8701,57327.0
2017-11-15 11:00:00,61.67,61.68,61.48,61.53,29266.0,58.9083,58.9179,58.7268,58.7746,29266.0
2017-11-15 11:05:00,61.52,61.62,61.48,61.61,32799.0,58.765,58.8605,58.7268,58.851,32799.0
2017-11-15 11:10:00,61.65,61.65,61.54,61.55,17405.0,58.8892,58.8892,58.7841,58.7937,17405.0
2017-11-15 11:15:00,61.61,61.87,61.61,61.8,28762.0,58.851,59.0994,58.851,59.0325,28762.0
2017-11-15 11:20:00,61.8,62.01,61.79,61.87,72706.0,59.0325,59.2331,59.0229,59.0994,72706.0
2017-11-15 11:25:00,61.95,62.03,61.8,61.83,10562.0,59.1758,59.2522,59.0325,59.0611,10562.0
2017-11-15 11:30:00,61.84,61.84,61.55,61.59,29923.0,59.0707,59.0707,58.7937,58.8319,29923.0
2017-11-15 11:35:00,61.6,61.6,61.45,61.5,25206.0,58.8414,58.8414,58.6982,58.7459,25206.0
2017-11-15 11:40:00,61.45,61.65,61.45,61.64,7169.0,58.6982,58.8892,58.6982,58.8797,7169.0
2017-11-15 11:45:00,61.64,61.71,61.62,61.63,9777.0,58.8797,58.9465,58.8605,58.8701,9777.0
2017-11-15 11:50:00,61.66,61.73,61.64,61.69,6460.0,58.8988,58.9656,58.8797,58.9274,6460.0
2017-11-15 11:55:00,61.7,61.73,61.66,61.72,17576.0,58.937,58.9656,58.8988,58.9561,17576.0
2017-11-15 12:00:00,61.72,61.72,61.4,61.45,22203.0,58.9561,58.9561,58.6504,58.6982,22203.0
2017-11-15 12:05:00,61.45,61.66,61.44,61.58,8330.0,58.6982,58.8988,58.6886,58.8223,8330.0
2017-11-15 12:10:00,61.6,61.67,61.58,61.67,10536.0,58.8414,58.9083,58.8223,58.9083,10536.0
2017-11-15 12:15:00,61.7,61.77,61.68,61.77,8365.0,58.937,59.0038,58.9179,59.0038,8365.0
2017-11-15 12:20:00,61.71,61.9,61.66,61.82,9622.0,58.9465,59.128,58.8988,59.0516,9622.0
2017-11-15 12:25:00,61.79,61.84,61.69,61.74,9340.0,59.0229,59.0707,58.9274,58.9752,9340.0
2017-11-15 12:30:00,61.8,61.82,61.75,61.82,6382.0,59.0325,59.0516,58.9847,59.0516,6382.0
2017-11-15 12:35:00,61.86,61.93,61.78,61.93,13375.0,59.0898,59.1567,59.0134,59.1567,13375.0
2017-11-15 12:40:00,61.86,61.86,61.77,61.77,4025.0,59.0898,59.0898,59.0038,59.0038,4025.0
2017-11-15 12:45:00,61.75,61.75,61.65,61.7,8803.0,58.9847,58.9847,58.8892,58.937,8803.0
2017-11-15 12:50:00,61.74,61.78,61.74,61.76,505.0,58.9752,59.0134,58.9752,58.9943,505.0
2017-11-15 12:55:00,61.8,61.8,61.69,61.72,1049.0,59.0325,59.0325,58.9274,58.9561,1049.0
2017-11-15 13:00:00,61.7,61.71,61.66,61.71,4050.0,58.937,58.9465,58.8988,58.9465,4050.0
2017-11-15 13:05:00,61.68,61.68,61.5,61.51,4287.0,58.9179,58.9179,58.7459,58.7555,4287.0
2017-11-15 13:10:00,61.49,61.55,61.41,61.49,8251.0,58.7364,58.7937,58.66,58.7364,8251.0
2017-11-15 13:15:00,61.48,61.53,61.48,61.5,3188.0,58.7268,58.7746,58.7268,58.7459,3188.0
2017-11-15 13:20:00,61.51,61.51,61.45,61.46,5682.0,58.7555,58.7555,58.6982,58.7077,5682.0
2017-11-15 13:25:00,61.44,61.45,61.36,61.36,13193.0,58.6886,58.6982,58.6122,58.6122,13193.0
2017-11-15 13:30:00,61.41,61.46,61.41,61.43,4318.0,58.66,58.7077,58.66,58.6791,4318.0
2017-11-15 13:35:00,61.47,61.49,61.46,61.47,5047.0,58.7173,58.7364,58.7077,58.7173,5047.0
2017-11-15 13:40:00,61.5,61.59,61.5,61.59,20959.0,58.7459,58.8319,58.7459,58.8319,20959.0
2017-11-15 13:45:00,61.55,61.56,61.51,61.55,3380.0,58.7937,58.8032,58.7555,58.7937,3380.0
2017-11-15 13:50:00,61.53,61.54,61.12,61.28,48375.0,58.7746,58.7841,58.3829,58.5358,48375.0
2017-11-15 13:55:00,61.26,61.26,61.12,61.22,8569.0,58.5167,58.5167,58.3829,58.4785,8569.0
2017-11-15 14:00:00,61.27,61.37,61.25,61.32,8850.0,58.5262,58.6217,58.5071,58.574,8850.0
2017-11-15 14:05:00,61.34,61.35,61.32,61.32,1400.0,58.5931,58.6026,58.574,58.574,1400.0
2017-11-15 14:10:00,61.27,61.35,61.25,61.35,10197.0,58.5262,58.6026,58.5071,58.6026,10197.0
2017-11-15 14:15:00,61.38,61.43,61.3,61.38,10785.0,58.6313,58.6791,58.5549,58.6313,10785.0
2017-11-15 14:20:00,61.36,61.43,61.34,61.35,10507.0,58.6122,58.6791,58.5931,58.6026,10507.0
2017-11-15 14:25:00,61.33,61.5,61.3,61.49,7064.0,58.5835,58.7459,58.5549,58.7364,7064.0
2017-11-15 14:30:00,61.46,61.56,61.43,61.55,8564.0,58.7077,58.8032,58.6791,58.7937,8564.0
2017-11-15 14:35:00,61.55,61.64,61.53,61.57,8048.0,58.7937,58.8797,58.7746,58.8128,8048.0
2017-11-15 14:40:00,61.56,61.65,61.56,61.6,11404.0,58.8032,58.8892,58.8032,58.8414,11404.0
2017-11-15 14:45:00,61.65,61.7,61.62,61.68,13151.0,58.8892,58.937,58.8605,58.9179,13151.0
2017-11-15 14:50:00,61.7,61.78,61.7,61.73,11490.0,58.937,59.0134,58.937,58.9656,11490.0
2017-11-15 14:55:00,61.73,61.73,61.66,61.71,12941.0,58.9656,58.9656,58.8988,58.9465,12941.0
2017-11-15 15:00:00,61.67,61.8,61.67,61.73,28375.0,58.9083,59.0325,58.9083,58.9656,28375.0
2017-11-15 15:05:00,61.72,61.72,61.6,61.61,19485.0,58.9561,58.9561,58.8414,58.851,19485.0
2017-11-15 15:10:00,61.62,61.62,61.54,61.6,12644.0,58.8605,58.8605,58.7841,58.8414,12644.0
2017-11-15 15:15:00,61.61,61.68,61.59,61.66,24328.0,58.851,58.9179,58.8319,58.8988,24328.0
2017-11-15 15:20:00,61.66,61.72,61.37,61.4,34613.0,58.8988,58.9561,58.6217,58.6504,34613.0
2017-11-15 15:25:00,61.42,61.42,61.17,61.29,32127.0,58.6695,58.6695,58.4307,58.5453,32127.0
2017-11-15 15:30:00,61.33,61.47,61.3,61.37,17270.0,58.5835,58.7173,58.5549,58.6217,17270.0
2017-11-15 15:35:00,61.34,61.46,61.29,61.39,12621.0,58.5931,58.7077,58.5453,58.6408,12621.0
2017-11-15 15:40:00,61.33,61.37,61.24,61.37,21871.0,58.5835,58.6217,58.4976,58.6217,21871.0
2017-11-15 15:45:00,61.36,61.45,61.31,61.38,17612.0,58.6122,58.6982,58.5644,58.6313,17612.0
2017-11-15 15:50:00,61.37,61.37,61.07,61.12,69052.0,58.6217,58.6217,58.3352,58.3829,69052.0
2017-11-15 15:55:00,61.14,61.29,61.03,61.25,119513.0,58.402,58.5453,58.297,58.5071,119513.0
2017-11-16 09:30:00,62.02,62.42,61.98,62.42,150391.0,59.2426,59.6247,59.2044,59.6247,150391.0
2017-11-16 09:35:00,62.44,62.61,62.35,62.5,115439.0,59.6438,59.8062,59.5579,59.7011,115439.0
2017-11-16 09:40:00,62.51,62.86,62.51,62.86,132054.0,59.7107,60.045,59.7107,60.045,132054.0
2017-11-16 09:45:00,62.78,62.9,62.63,62.7,88360.0,59.9686,60.0832,59.8253,59.8922,88360.0
2017-11-16 09:50:00,62.7,62.85,62.57,62.8,64159.0,59.8922,60.0355,59.768,59.9877,64159.0
2017-11-16 09:55:00,62.8,62.82,62.69,62.76,30319.0,59.9877,60.0068,59.8826,59.9495,30319.0
2017-11-16 10:00:00,62.78,63.21,62.77,63.2,94473.0,59.9686,60.3793,59.959,60.3698,94473.0
2017-11-16 10:05:00,63.2,63.24,63.02,63.03,61805.0,60.3698,60.408,60.1979,60.2074,61805.0
2017-11-16 10:10:00,63.04,63.16,63.01,63.12,26870.0,60.217,60.3316,60.1883,60.2934,26870.0
2017-11-16 10:15:00,63.11,63.36,63.07,63.36,54341.0,60.2838,60.5226,60.2456,60.5226,54341.0
2017-11-16 10:20:00,63.36,63.41,63.19,63.22,94439.0,60.5226,60.5704,60.3602,60.3889,94439.0
2017-11-16 10:25:00,63.25,63.48,63.24,63.34,58542.0,60.4176,60.6373,60.408,60.5035,58542.0
2017-11-16 10:30:00,63.32,63.44,63.27,63.31,72879.0,60.4844,60.599,60.4367,60.4749,72879.0
2017-11-16 10:35:00,63.36,63.53,63.36,63.47,103359.0,60.5226,60.685,60.5226,60.6277,103359.0
2017-11-16 10:40:00,63.46,63.96,63.46,63.86,141783.0,60.6181,61.0958,60.6181,61.0002,141783.0
2017-11-16 10:45:00,63.89,64.0,63.83,63.9,64673.0,61.0289,61.134,60.9716,61.0384,64673.0
2017-11-16 10:50:00,63.87,63.99,63.87,63.96,31531.0,61.0098,61.1244,61.0098,61.0958,31531.0
2017-11-16 10:55:00,63.95,63.95,63.65,63.72,34440.0,61.0862,61.0862,60.7996,60.8665,34440.0
2017-11-16 11:00:00,63.79,63.97,63.78,63.88,28550.0,60.9334,61.1053,60.9238,61.0193,28550.0
2017-11-16 11:05:00,63.91,64.26,63.9,64.19,93564.0,61.048,61.3823,61.0384,61.3155,93564.0
2017-11-16 11:10:00,64.19,64.21,63.93,63.96,30090.0,61.3155,61.3346,61.0671,61.0958,30090.0
2017-11-16 11:15:00,63.93,64.03,63.91,63.97,28140.0,61.0671,61.1626,61.048,61.1053,28140.0
2017-11-16 11:20:00,63.94,63.96,63.77,63.77,17945.0,61.0767,61.0958,60.9143,60.9143,17945.0
2017-11-16 11:25:00,63.8,63.95,63.79,63.88,40262.0,60.9429,61.0862,60.9334,61.0193,40262.0
2017-11-16 11:30:00,63.87,63.89,63.73,63.82,19400.0,61.0098,61.0289,60.8761,60.962,19400.0
2017-11-16 11:35:00,63.84,63.9,63.74,63.76,14924.0,60.9811,61.0384,60.8856,60.9047,14924.0
2017-11-16 11:40:00,63.78,63.85,63.78,63.82,7581.0,60.9238,60.9907,60.9238,60.962,7581.0
2017-11-16 11:45:00,63.79,63.82,63.69,63.69,27089.0,60.9334,60.962,60.8378,60.8378,27089.0
2017-11-16 11:50:00,63.7,63.84,63.69,63.81,37661.0,60.8474,60.9811,60.8378,60.9525,37661.0
2017-11-16 11:55:00,63.81,63.81,63.79,63.8,2800.0,60.9525,60.9525,60.9334,60.9429,2800.0
2017-11-16 12:00:00,63.85,63.95,63.72,63.86,23636.0,60.9907,61.0862,60.8665,61.0002,23636.0
2017-11-16 12:05:00,63.84,63.87,63.76,63.81,12616.0,60.9811,61.0098,60.9047,60.9525,12616.0
2017-11-16 12:10:00,63.75,63.8,63.69,63.7,2525.0,60.8952,60.9429,60.8378,60.8474,2525.0
2017-11-16 12:15:00,63.69,63.78,63.69,63.76,10566.0,60.8378,60.9238,60.8378,60.9047,10566.0
2017-11-16 12:20:00,63.8,63.85,63.75,63.8,18945.0,60.9429,60.9907,60.8952,60.9429,18945.0
2017-11-16 12:25:00,63.8,64.19,63.8,64.16,43713.0,60.9429,61.3155,60.9429,61.2868,43713.0
2017-11-16 12:30:00,64.18,64.25,64.11,64.24,31497.0,61.3059,61.3728,61.239,61.3632,31497.0
2017-11-16 12:35:00,64.23,64.27,64.19,64.22,18270.0,61.3537,61.3919,61.3155,61.3441,18270.0
2017-11-16 12:40:00,64.19,64.19,63.95,64.12,23806.0,61.3155,61.3155,61.0862,61.2486,23806.0
2017-11-16 12:45:00,64.18,64.25,64.15,64.25,14384.0,61.3059,61.3728,61.2772,61.3728,14384.0
2017-11-16 12:50:00,64.25,64.48,64.25,64.46,50562.0,61.3728,61.5925,61.3728,61.5734,50562.0
2017-11-16 12:55:00,64.47,64.49,64.33,64.41,25127.0,61.5829,61.602,61.4492,61.5256,25127.0
2017-11-16 13:00:00,64.49,64.63,64.47,64.61,62428.0,61.602,61.7358,61.5829,61.7166,62428.0
2017-11-16 13:05:00,64.63,64.7,64.61,64.64,34456.0,61.7358,61.8026,61.7166,61.7453,34456.0
2017-11-16 13:10:00,64.68,64.71,64.55,64.55,32796.0,61.7835,61.8122,61.6593,61.6593,32796.0
2017-11-16 13:15:00,64.57,64.62,64.5,64.52,30082.0,61.6784,61.7262,61.6116,61.6307,30082.0
2017-11-16 13:20:00,64.5,64.66,64.5,64.58,29420.0,61.6116,61.7644,61.6116,61.688,29420.0
2017-11-16 13:25:00,64.58,64.6,64.49,64.55,27234.0,61.688,61.7071,61.602,61.6593,27234.0
2017-11-16 13:30:00,64.58,64.66,64.5,64.56,14353.0,61.688,61.7644,61.6116,61.6689,14353.0
2017-11-16 13:35:00,64.58,64.6,64.43,64.43,3676.0,61.688,61.7071,61.5447,61.5447,3676.0
2017-11-16 13:40:00,64.4,64.44,64.28,64.35,28950.0,61.5161,61.5543,61.4014,61.4683,28950.0
2017-11-16 13:45:00,64.35,64.35,64.19,64.26,8450.0,61.4683,61.4683,61.3155,61.3823,8450.0
2017-11-16 13:50:00,64.29,64.44,64.29,64.31,35177.0,61.411,61.5543,61.411,61.4301,35177.0
2017-11-16 13:55:00,64.34,64.36,64.3,64.34,6452.0,61.4587,61.4778,61.4205,61.4587,6452.0
2017-11-16 14:00:00,64.31,64.54,64.31,64.46,22235.0,61.4301,61.6498,61.4301,61.5734,22235.0
2017-11-16 14:05:00,64.46,64.46,64.34,64.36,10887.0,61.5734,61.5734,61.4587,61.4778,10887.0
2017-11-16 14:10:00,64.38,64.46,64.32,64.35,45157.0,61.4969,61.5734,61.4396,61.4683,45157.0
2017-11-16 14:15:00,64.39,64.41,64.2,64.23,39919.0,61.5065,61.5256,61.325,61.3537,39919.0
2017-11-16 14:20:00,64.24,64.25,64.13,64.15,21095.0,61.3632,61.3728,61.2581,61.2772,21095.0
2017-11-16 14:25:00,64.1,64.14,64.03,64.11,12483.0,61.2295,61.2677,61.1626,61.239,12483.0
2017-11-16 14:30:00,64.1,64.22,64.1,64.17,16989.0,61.2295,61.3441,61.2295,61.2964,16989.0
2017-11-16 14:35:00,64.14,64.19,64.09,64.16,17058.0,61.2677,61.3155,61.2199,61.2868,17058.0
2017-11-16 14:40:00,64.15,64.15,64.09,64.14,8958.0,61.2772,61.2772,61.2199,61.2677,8958.0
2017-11-16 14:45:00,64.19,64.24,64.05,64.1,27585.0,61.3155,61.3632,61.1817,61.2295,27585.0
2017-11-16 14:50:00,64.06,64.08,63.97,63.98,44168.0,61.1913,61.2104,61.1053,61.1149,44168.0
2017-11-16 14:55:00,63.97,64.0,63.85,63.88,15919.0,61.1053,61.134,60.9907,61.0193,15919.0
2017-11-16 15:00:00,63.9,64.02,63.87,64.0,23300.0,61.0384,61.1531,61.0098,61.134,23300.0
2017-11-16 15:05:00,64.0,64.07,63.96,64.03,10164.0,61.134,61.2008,61.0958,61.1626,10164.0
2017-11-16 15:10:00,64.04,64.21,64.04,64.16,29592.0,61.1722,61.3346,61.1722,61.2868,29592.0
2017-11-16 15:15:00,64.16,64.17,63.97,64.0,30504.0,61.2868,61.2964,61.1053,61.134,30504.0
2017-11-16 15:20:00,63.96,64.13,63.93,64.13,12282.0,61.0958,61.2581,61.0671,61.2581,12282.0
2017-11-16 15:25:00,64.14,64.27,64.13,64.27,32198.0,61.2677,61.3919,61.2581,61.3919,32198.0
2017-11-16 15:30:00,64.24,64.27,64.01,64.01,66231.0,61.3632,61.3919,61.1435,61.1435,66231.0
2017-11-16 15:35:00,64.05,64.09,63.95,64.07,14500.0,61.1817,61.2199,61.0862,61.2008,14500.0
2017-11-16 15:40:00,64.05,64.2,64.02,64.11,17768.0,61.1817,61.325,61.1531,61.239,17768.0
2017-11-16 15:45:00,64.08,64.11,64.0,64.07,45002.0,61.2104,61.239,61.134,61.2008,45002.0
2017-11-16 15:50:00,64.08,64.13,63.97,64.05,27762.0,61.2104,61.2581,61.1053,61.1817,27762.0
2017-11-16 15:55:00,64.04,64.14,63.88,63.93,89989.0,61.1722,61.2677,61.0193,61.0671,89989.0
2017-11-17 09:30:00,63.29,63.78,63.15,63.64,168545.0,60.4558,60.9238,60.322,60.7901,168545.0
2017-11-17 09:35:00,63.65,63.82,63.62,63.65,89551.0,60.7996,60.962,60.771,60.7996,89551.0
2017-11-17 09:40:00,63.6,63.75,63.53,63.61,43641.0,60.7519,60.8952,60.685,60.7614,43641.0
2017-11-17 09:45:00,63.6,63.9,63.42,63.86,54090.0,60.7519,61.0384,60.5799,61.0002,54090.0
2017-11-17 09:50:00,63.85,63.92,63.75,63.76,29072.0,60.9907,61.0575,60.8952,60.9047,29072.0
2017-11-17 09:55:00,63.74,63.88,63.67,63.88,16144.0,60.8856,61.0193,60.8187,61.0193,16144.0
2017-11-17 10:00:00,63.79,63.81,63.52,63.8,33915.0,60.9334,60.9525,60.6755,60.9429,33915.0
2017-11-17 10:05:00,63.79,64.1,63.79,63.89,78558.0,60.9334,61.2295,60.9334,61.0289,78558.0
2017-11-17 10:10:00,63.93,63.95,63.66,63.67,31992.0,61.0671,61.0862,60.8092,60.8187,31992.0
2017-11-17 10:15:00,63.67,63.75,63.54,63.73,39382.0,60.8187,60.8952,60.6946,60.8761,39382.0
2017-11-17 10:20:00,63.73,63.88,63.71,63.86,13824.0,60.8761,61.0193,60.857,61.0002,13824.0
2017-11-17 10:25:00,63.75,63.82,63.72,63.8,5761.0,60.8952,60.962,60.8665,60.9429,5761.0
2017-11-17 10:30:00,63.83,63.83,63.52,63.66,23111.0,60.9716,60.9716,60.6755,60.8092,23111.0
2017-11-17 10:35:00,63.7,63.72,63.61,63.61,3169.0,60.8474,60.8665,60.7614,60.7614,3169.0
2017-11-17 10:40:00,63.63,63.75,63.6,63.74,13643.0,60.7805,60.8952,60.7519,60.8856,13643.0
2017-11-17 10:45:00,63.75,63.8,63.71,63.74,12428.0,60.8952,60.9429,60.857,60.8856,12428.0
2017-11-17 10:50:00,63.78,64.1,63.78,63.99,47445.0,60.9238,61.2295,60.9238,61.1244,47445.0
2017-11-17 10:55:00,63.96,63.96,63.8,63.84,6815.0,61.0958,61.0958,60.9429,60.9811,6815.0
2017-11-17 11:00:00,63.85,63.9,63.76,63.86,7999.0,60.9907,61.0384,60.9047,61.0002,7999.0
2017-11-17 11:05:00,63.8,63.8,63.62,63.73,31646.0,60.9429,60.9429,60.771,60.8761,31646.0
2017-11-17 11:10:00,63.69,63.82,63.56,63.8,46105.0,60.8378,60.962,60.7137,60.9429,46105.0
2017-11-17 11:15:00,63.8,63.86,63.77,63.78,17971.0,60.9429,61.0002,60.9143,60.9238,17971.0
2017-11-17 11:20:00,63.81,64.05,63.77,63.93,35527.0,60.9525,61.1817,60.9143,61.0671,35527.0
2017-11-17 11:25:00,63.96,64.02,63.95,63.99,4750.0,61.0958,61.1531,61.0862,61.1244,4750.0
2017-11-17 11:30:00,64.03,64.31,64.03,64.27,49492.0,61.1626,61.4301,61.1626,61.3919,49492.0
2017-11-17 11:35:00,64.23,64.23,64.11,64.18,8649.0,61.3537,61.3537,61.239,61.3059,8649.0
2017-11-17 11:40:00,64.18,64.58,64.18,64.55,31059.0,61.3059,61.688,61.3059,61.6593,31059.0
2017-11-17 11:45:00,64.58,64.78,64.57,64.58,50227.0,61.688,61.879,61.6784,61.688,50227.0
2017-11-17 11:50:00,64.62,64.69,64.4,64.63,29397.0,61.7262,61.7931,61.5161,61.7358,29397.0
2017-11-17 11:55:00,64.64,64.79,64.61,64.78,28346.0,61.7453,61.8886,61.7166,61.879,28346.0
2017-11-17 12:00:00,64.71,64.75,64.59,64.62,21551.0,61.8122,61.8504,61.6975,61.7262,21551.0
2017-11-17 12:05:00,64.62,64.87,64.61,64.79,79228.0,61.7262,61.965,61.7166,61.8886,79228.0
2017-11-17 12:10:00,64.77,64.83,64.73,64.79,7171.0,61.8695,61.9268,61.8313,61.8886,7171.0
2017-11-17 12:15:00,64.82,64.94,64.79,64.94,49724.0,61.9172,62.0319,61.8886,62.0319,49724.0
2017-11-17 12:20:00,64.94,64.95,64.85,64.87,17871.0,62.0319,62.0414,61.9459,61.965,17871.0
2017-11-17 12:25:00,64.89,65.05,64.88,65.04,52574.0,61.9841,62.1369,61.9746,62.1274,52574.0
2017-11-17 12:30:00,65.02,65.02,64.83,64.94,18446.0,62.1083,62.1083,61.9268,62.0319,18446.0
2017-11-17 12:35:00,64.96,65.15,64.92,65.15,37026.0,62.051,62.2325,62.0128,62.2325,37026.0
2017-11-17 12:40:00,65.15,65.17,65.04,65.16,38237.0,62.2325,62.2516,62.1274,62.242,38237.0
2017-11-17 12:45:00,65.17,65.18,64.97,65.0,21479.0,62.2516,62.2611,62.0605,62.0892,21479.0
2017-11-17 12:50:00,65.02,65.06,64.91,64.95,35444.0,62.1083,62.1465,62.0032,62.0414,35444.0
2017-11-17 12:55:00,65.01,65.22,65.01,65.18,36827.0,62.0987,62.2993,62.0987,62.2611,36827.0
2017-11-17 13:00:00,65.17,65.45,65.06,65.39,69631.0,62.2516,62.519,62.1465,62.4617,69631.0
2017-11-17 13:05:00,65.45,65.51,65.22,65.22,46487.0,62.519,62.5763,62.2993,62.2993,46487.0
2017-11-17 13:10:00,65.24,65.25,65.19,65.2,14369.0,62.3184,62.328,62.2707,62.2802,14369.0
2017-11-17 13:15:00,65.23,65.23,65.12,65.15,9478.0,62.3089,62.3089,62.2038,62.2325,9478.0
2017-11-17 13:20:00,65.1,65.11,65.04,65.06,23026.0,62.1847,62.1943,62.1274,62.1465,23026.0
2017-11-17 13:25:00,65.05,65.16,64.98,65.16,15200.0,62.1369,62.242,62.0701,62.242,15200.0
2017-11-17 13:30:00,65.17,65.17,65.1,65.14,12937.0,62.2516,62.2516,62.1847,62.2229,12937.0
2017-11-17 13:35:00,65.14,65.17,65.08,65.12,7736.0,62.2229,62.2516,62.1656,62.2038,7736.0
2017-11-17 13:40:00,65.13,65.14,64.99,65.02,9963.0,62.2134,62.2229,62.0796,62.1083,9963.0
2017-11-17 13:45:00,65.06,65.06,65.0,65.03,17154.0,62.1465,62.1465,62.0892,62.1178,17154.0
2017-11-17 13:50:00,65.04,65.07,64.94,64.94,17597.0,62.1274,62.156,62.0319,62.0319,17597.0
2017-11-17 13:55:00,64.95,64.96,64.88,64.89,12024.0,62.0414,62.051,61.9746,61.9841,12024.0
2017-11-17 14:00:00,64.87,65.0,64.86,64.95,27175.0,61.965,62.0892,61.9555,62.0414,27175.0
2017-11-17 14:05:00,64.9,64.97,64.81,64.96,6393.0,61.9937,62.0605,61.9077,62.051,6393.0
2017-11-17 14:10:00,64.96,64.98,64.89,64.9,3316.0,62.051,62.0701,61.9841,61.9937,3316.0
2017-11-17 14:15:00,64.89,64.89,64.7,64.73,16359.0,61.9841,61.9841,61.8026,61.8313,16359.0
2017-11-17 14:20:00,64.73,64.77,64.71,64.76,7115.0,61.8313,61.8695,61.8122,61.8599,7115.0
2017-11-17 14:25:00,64.76,64.9,64.69,64.88,23707.0,61.8599,61.9937,61.7931,61.9746,23707.0
2017-11-17 14:30:00,64.88,64.9,64.8,64.8,10112.0,61.9746,61.9937,61.8981,61.8981,10112.0
2017-11-17 14:35:00,64.76,64.81,64.72,64.72,8600.0,61.8599,61.9077,61.8217,61.8217,8600.0
2017-11-17 14:40:00,64.71,64.85,64.59,64.84,67529.0,61.8122,61.9459,61.6975,61.9363,67529.0
2017-11-17 14:45:00,64.85,64.89,64.79,64.87,23072.0,61.9459,61.9841,61.8886,61.965,23072.0
2017-11-17 14:50:00,64.87,64.96,64.86,64.88,22943.0,61.965,62.051,61.9555,61.9746,22943.0
2017-11-17 14:55:00,64.88,64.93,64.86,64.89,4123.0,61.9746,62.0223,61.9555,61.9841,4123.0
2017-11-17 15:00:00,64.91,64.91,64.81,64.83,10689.0,62.0032,62.0032,61.9077,61.9268,10689.0
2017-11-17 15:05:00,64.81,64.87,64.81,64.83,2075.0,61.9077,61.965,61.9077,61.9268,2075.0
2017-11-17 15:10:00,64.86,64.9,64.83,64.87,1100.0,61.9555,61.9937,61.9268,61.965,1100.0
2017-11-17 15:15:00,64.84,64.85,64.74,64.78,14419.0,61.9363,61.9459,61.8408,61.879,14419.0
2017-11-17 15:20:00,64.76,64.78,64.71,64.73,24292.0,61.8599,61.879,61.8122,61.8313,24292.0
2017-11-17 15:25:00,64.75,64.9,64.73,64.9,10161.0,61.8504,61.9937,61.8313,61.9937,10161.0
2017-11-17 15:30:00,64.87,64.88,64.81,64.81,2897.0,61.965,61.9746,61.9077,61.9077,2897.0
2017-11-17 15:35:00,64.81,64.94,64.77,64.93,16251.0,61.9077,62.0319,61.8695,62.0223,16251.0
2017-11-17 15:40:00,64.94,64.97,64.79,64.81,15341.0,62.0319,62.0605,61.8886,61.9077,15341.0
2017-11-17 15:45:00,64.79,64.86,64.77,64.81,33865.0,61.8886,61.9555,61.8695,61.9077,33865.0
2017-11-17 15:50:00,64.83,64.9,64.72,64.74,37334.0,61.9268,61.9937,61.8217,61.8408,37334.0
2017-11-17 15:55:00,64.8,64.81,64.68,64.72,70151.0,61.8981,61.9077,61.7835,61.8217,70151.0
2017-11-20 09:30:00,65.16,65.17,64.79,65.11,159381.0,62.242,62.2516,61.8886,62.1943,159381.0
2017-11-20 09:35:00,65.11,65.26,64.86,65.06,125340.0,62.1943,62.3375,61.9555,62.1465,125340.0
2017-11-20 09:40:00,65.08,65.26,65.02,65.05,95046.0,62.1656,62.3375,62.1083,62.1369,95046.0
2017-11-20 09:45:00,65.03,65.16,64.95,64.98,30582.0,62.1178,62.242,62.0414,62.0701,30582.0
2017-11-20 09:50:00,65.02,65.09,64.65,64.66,89896.0,62.1083,62.1752,61.7549,61.7644,89896.0
2017-11-20 09:55:00,64.72,65.14,64.66,65.11,67658.0,61.8217,62.2229,61.7644,62.1943,67658.0
2017-11-20 10:00:00,65.13,65.19,64.94,64.96,53694.0,62.2134,62.2707,62.0319,62.051,53694.0
2017-11-20 10:05:00,64.95,65.06,64.91,64.95,24294.0,62.0414,62.1465,62.0032,62.0414,24294.0
2017-11-20 10:10:00,64.99,65.03,64.78,64.84,50093.0,62.0796,62.1178,61.879,61.9363,50093.0
2017-11-20 10:15:00,64.86,65.08,64.83,65.06,62350.0,61.9555,62.1656,61.9268,62.1465,62350.0
2017-11-20 10:20:00,65.07,65.18,65.01,65.18,41423.0,62.156,62.2611,62.0987,62.2611,41423.0
2017-11-20 10:25:00,65.12,65.19,64.99,65.03,23303.0,62.2038,62.2707,62.0796,62.1178,23303.0
2017-11-20 10:30:00,65.01,65.2,65.0,65.16,27305.0,62.0987,62.2802,62.0892,62.242,27305.0
2017-11-20 10:35:00,65.16,65.38,65.16,65.33,87627.0,62.242,62.4522,62.242,62.4044,87627.0
2017-11-20 10:40:00,65.34,65.41,65.26,65.33,53316.0,62.414,62.4808,62.3375,62.4044,53316.0
2017-11-20 10:45:00,65.32,65.45,65.3,65.43,39395.0,62.3949,62.519,62.3757,62.4999,39395.0
2017-11-20 10:50:00,65.45,65.63,65.44,65.59,53481.0,62.519,62.691,62.5095,62.6528,53481.0
2017-11-20 10:55:00,65.57,65.58,65.5,65.52,35456.0,62.6337,62.6432,62.5668,62.5859,35456.0
2017-11-20 11:00:00,65.55,65.56,65.38,65.49,27967.0,62.6146,62.6241,62.4522,62.5572,27967.0
2017-11-20 11:05:00,65.48,65.5,65.42,65.44,15139.0,62.5477,62.5668,62.4904,62.5095,15139.0
2017-11-20 11:10:00,65.46,65.51,65.45,65.49,19143.0,62.5286,62.5763,62.519,62.5572,19143.0
2017-11-20 11:15:00,65.48,65.55,65.42,65.46,15351.0,62.5477,62.6146,62.4904,62.5286,15351.0
2017-11-20 11:20:00,65.45,65.54,65.45,65.46,17395.0,62.519,62.605,62.519,62.5286,17395.0
2017-11-20 11:25:00,65.43,65.47,65.35,65.41,10108.0,62.4999,62.5381,62.4235,62.4808,10108.0
2017-11-20 11:30:00,65.38,65.38,65.19,65.32,36271.0,62.4522,62.4522,62.2707,62.3949,36271.0
2017-11-20 11:35:00,65.35,65.5,65.35,65.47,31439.0,62.4235,62.5668,62.4235,62.5381,31439.0
2017-11-20 11:40:00,65.47,65.57,65.44,65.45,41214.0,62.5381,62.6337,62.5095,62.519,41214.0
2017-11-20 11:45:00,65.43,65.45,65.36,65.39,19349.0,62.4999,62.519,62.4331,62.4617,19349.0
2017-11-20 11:50:00,65.42,65.44,65.25,65.31,10278.0,62.4904,62.5095,62.328,62.3853,10278.0
2017-11-20 11:55:00,65.29,65.41,65.29,65.35,12805.0,62.3662,62.4808,62.3662,62.4235,12805.0
2017-11-20 12:00:00,65.32,65.41,65.32,65.37,24581.0,62.3949,62.4808,62.3949,62.4426,24581.0
2017-11-20 12:05:00,65.38,65.51,65.37,65.51,12977.0,62.4522,62.5763,62.4426,62.5763,12977.0
2017-11-20 12:10:00,65.49,65.49,65.36,65.38,5229.0,62.5572,62.5572,62.4331,62.4522,5229.0
2017-11-20 12:15:00,65.35,65.4,65.32,65.37,8096.0,62.4235,62.4713,62.3949,62.4426,8096.0
2017-11-20 12:20:00,65.4,65.4,65.25,65.29,20074.0,62.4713,62.4713,62.328,62.3662,20074.0
2017-11-20 12:25:00,65.29,65.36,65.29,65.3,12085.0,62.3662,62.4331,62.3662,62.3757,12085.0
2017-11-20 12:30:00,65.3,65.32,65.22,65.3,20529.0,62.3757,62.3949,62.2993,62.3757,20529.0
2017-11-20 12:35:00,65.31,65.35,65.24,65.32,19281.0,62.3853,62.4235,62.3184,62.3949,19281.0
2017-11-20 12:40:00,65.35,65.39,65.27,65.28,29518.0,62.4235,62.4617,62.3471,62.3566,29518.0
2017-11-20 12:45:00,65.3,65.41,65.3,65.41,22539.0,62.3757,62.4808,62.3757,62.4808,22539.0
2017-11-20 12:50:00,65.39,65.4,65.31,65.31,6446.0,62.4617,62.4713,62.3853,62.3853,6446.0
2017-11-20 12:55:00,65.31,65.39,65.28,65.39,4656.0,62.3853,62.4617,62.3566,62.4617,4656.0
2017-11-20 13:00:00,65.38,65.38,65.31,65.31,4863.0,62.4522,62.4522,62.3853,62.3853,4863.0
2017-11-20 13:05:00,65.32,65.4,65.31,65.33,7838.0,62.3949,62.4713,62.3853,62.4044,7838.0
2017-11-20 13:10:00,65.34,65.41,65.33,65.4,7108.0,62.414,62.4808,62.4044,62.4713,7108.0
2017-11-20 13:15:00,65.41,65.5,65.41,65.42,10484.0,62.4808,62.5668,62.4808,62.4904,10484.0
2017-11-20 13:20:00,65.42,65.58,65.41,65.51,23416.0,62.4904,62.6432,62.4808,62.5763,23416.0
2017-11-20 13:25:00,65.55,65.72,65.55,65.71,51899.0,62.6146,62.7769,62.6146,62.7674,51899.0
2017-11-20 13:30:00,65.7,65.72,65.61,65.72,49844.0,62.7578,62.7769,62.6719,62.7769,49844.0
2017-11-20 13:35:00,65.71,65.77,65.68,65.75,33057.0,62.7674,62.8247,62.7387,62.8056,33057.0
2017-11-20 13:40:00,65.77,65.78,65.7,65.72,16036.0,62.8247,62.8343,62.7578,62.7769,16036.0
2017-11-20 13:45:00,65.72,65.82,65.72,65.81,30388.0,62.7769,62.8725,62.7769,62.8629,30388.0
2017-11-20 13:50:00,65.8,65.82,65.73,65.76,8606.0,62.8534,62.8725,62.7865,62.8151,8606.0
2017-11-20 13:55:00,65.77,65.84,65.77,65.84,19862.0,62.8247,62.8916,62.8247,62.8916,19862.0
2017-11-20 14:00:00,65.83,65.86,65.72,65.72,14500.0,62.882,62.9107,62.7769,62.7769,14500.0
2017-11-20 14:05:00,65.71,65.8,65.7,65.77,27549.0,62.7674,62.8534,62.7578,62.8247,27549.0
2017-11-20 14:10:00,65.77,65.77,65.64,65.68,18189.0,62.8247,62.8247,62.7005,62.7387,18189.0
2017-11-20 14:15:00,65.67,65.7,65.61,65.62,13558.0,62.7292,62.7578,62.6719,62.6814,13558.0
2017-11-20 14:20:00,65.64,65.66,65.6,65.63,14484.0,62.7005,62.7196,62.6623,62.691,14484.0
2017-11-20 14:25:00,65.63,65.9,65.63,65.82,44090.0,62.691,62.9489,62.691,62.8725,44090.0
2017-11-20 14:30:00,65.81,65.81,65.75,65.78,4143.0,62.8629,62.8629,62.8056,62.8343,4143.0
2017-11-20 14:35:00,65.78,65.95,65.76,65.92,33025.0,62.8343,62.9966,62.8151,62.968,33025.0
2017-11-20 14:40:00,65.92,65.95,65.84,65.91,40331.0,62.968,62.9966,62.8916,62.9584,40331.0
2017-11-20 14:45:00,65.9,65.92,65.82,65.83,8102.0,62.9489,62.968,62.8725,62.882,8102.0
2017-11-20 14:50:00,65.82,65.87,65.79,65.8,11691.0,62.8725,62.9202,62.8438,62.8534,11691.0
2017-11-20 14:55:00,65.81,65.88,65.77,65.79,32113.0,62.8629,62.9298,62.8247,62.8438,32113.0
2017-11-20 15:00:00,65.83,65.9,65.82,65.9,8451.0,62.882,62.9489,62.8725,62.9489,8451.0
2017-11-20 15:05:00,65.92,65.99,65.87,65.89,33839.0,62.968,63.0348,62.9202,62.9393,33839.0
2017-11-20 15:10:00,65.91,65.92,65.74,65.86,22732.0,62.9584,62.968,62.796,62.9107,22732.0
2017-11-20 15:15:00,65.85,65.98,65.83,65.94,24897.0,62.9011,63.0253,62.882,62.9871,24897.0
2017-11-20 15:20:00,65.94,66.0,65.93,65.95,42905.0,62.9871,63.0444,62.9775,62.9966,42905.0
2017-11-20 15:25:00,65.97,65.98,65.93,65.96,23369.0,63.0157,63.0253,62.9775,63.0062,23369.0
2017-11-20 15:30:00,65.94,65.97,65.89,65.95,27793.0,62.9871,63.0157,62.9393,62.9966,27793.0
2017-11-20 15:35:00,65.96,66.01,65.83,65.93,34917.0,63.0062,63.054,62.882,62.9775,34917.0
2017-11-20 15:40:00,65.9,65.96,65.9,65.92,34019.0,62.9489,63.0062,62.9489,62.968,34019.0
2017-11-20 15:45:00,65.92,66.04,65.92,66.03,72683.0,62.968,63.0826,62.968,63.0731,72683.0
2017-11-20 15:50:00,66.03,66.16,66.02,66.12,121701.0,63.0731,63.1972,63.0635,63.159,121701.0
2017-11-20 15:55:00,66.13,66.23,66.11,66.2,98112.0,63.1686,63.2641,63.1495,63.2354,98112.0
2017-11-21 09:30:00,67.05,67.28,66.9,67.2,201908.0,64.0474,64.2671,63.9041,64.1907,201908.0
2017-11-21 09:35:00,67.21,67.3,66.91,67.05,161882.0,64.2002,64.2862,63.9137,64.0474,161882.0
2017-11-21 09:40:00,67.08,67.35,67.08,67.28,192667.0,64.076,64.3339,64.076,64.2671,192667.0
2017-11-21 09:45:00,67.29,67.42,67.21,67.35,190399.0,64.2766,64.4008,64.2002,64.3339,190399.0
2017-11-21 09:50:00,67.37,67.61,67.37,67.48,120647.0,64.3531,64.5823,64.3531,64.4581,120647.0
2017-11-21 09:55:00,67.52,67.68,67.43,67.66,112068.0,64.4963,64.6492,64.4104,64.6301,112068.0
2017-11-21 10:00:00,67.63,67.66,67.54,67.59,72564.0,64.6014,64.6301,64.5154,64.5632,72564.0
2017-11-21 10:05:00,67.63,67.73,67.56,67.73,93365.0,64.6014,64.6969,64.5345,64.6969,93365.0
2017-11-21 10:10:00,67.71,67.89,67.65,67.85,226981.0,64.6778,64.8498,64.6205,64.8116,226981.0
2017-11-21 10:15:00,67.85,68.02,67.85,67.9,138326.0,64.8116,64.9739,64.8116,64.8593,138326.0
2017-11-21 10:20:00,67.89,68.01,67.87,67.9,85249.0,64.8498,64.9644,64.8307,64.8593,85249.0
2017-11-21 10:25:00,67.89,68.18,67.85,68.18,197878.0,64.8498,65.1268,64.8116,65.1268,197878.0
2017-11-21 10:30:00,68.19,68.47,68.04,68.4,220376.0,65.1363,65.4038,64.993,65.3369,220376.0
2017-11-21 10:35:00,68.4,68.5,68.17,68.22,75340.0,65.3369,65.4324,65.1172,65.165,75340.0
2017-11-21 10:40:00,68.2,68.29,68.09,68.12,47631.0,65.1459,65.2319,65.0408,65.0695,47631.0
2017-11-21 10:45:00,68.12,68.3,68.1,68.29,36312.0,65.0695,65.2414,65.0504,65.2319,36312.0
2017-11-21 10:50:00,68.29,68.33,68.07,68.08,40385.0,65.2319,65.2701,65.0217,65.0313,40385.0
2017-11-21 10:55:00,68.08,68.19,68.05,68.08,50983.0,65.0313,65.1363,65.0026,65.0313,50983.0
2017-11-21 11:00:00,68.11,68.12,67.9,67.9,73054.0,65.0599,65.0695,64.8593,64.8593,73054.0
2017-11-21 11:05:00,67.93,68.0,67.79,67.84,75526.0,64.888,64.9548,64.7542,64.802,75526.0
2017-11-21 11:10:00,67.85,67.95,67.68,67.71,69107.0,64.8116,64.9071,64.6492,64.6778,69107.0
2017-11-21 11:15:00,67.74,67.87,67.68,67.85,62077.0,64.7065,64.8307,64.6492,64.8116,62077.0
2017-11-21 11:20:00,67.87,67.93,67.85,67.92,33077.0,64.8307,64.888,64.8116,64.8784,33077.0
2017-11-21 11:25:00,67.92,68.01,67.91,67.92,37207.0,64.8784,64.9644,64.8689,64.8784,37207.0
2017-11-21 11:30:00,67.97,68.0,67.86,68.0,40475.0,64.9262,64.9548,64.8211,64.9548,40475.0
2017-11-21 11:35:00,67.98,68.02,67.92,68.0,22380.0,64.9357,64.9739,64.8784,64.9548,22380.0
2017-11-21 11:40:00,68.0,68.04,67.88,67.91,20708.0,64.9548,64.993,64.8402,64.8689,20708.0
2017-11-21 11:45:00,67.86,68.08,67.84,68.04,36967.0,64.8211,65.0313,64.802,64.993,36967.0
2017-11-21 11:50:00,68.04,68.06,67.96,68.01,23567.0,64.993,65.0122,64.9166,64.9644,23567.0
2017-11-21 11:55:00,68.02,68.05,67.89,67.89,25436.0,64.9739,65.0026,64.8498,64.8498,25436.0
2017-11-21 12:00:00,67.92,67.95,67.81,67.9,20414.0,64.8784,64.9071,64.7733,64.8593,20414.0
2017-11-21 12:05:00,67.89,67.92,67.78,67.81,10532.0,64.8498,64.8784,64.7447,64.7733,10532.0
2017-11-21 12:10:00,67.82,67.82,67.54,67.66,72902.0,64.7829,64.7829,64.5154,64.6301,72902.0
2017-11-21 12:15:00,67.63,67.7,67.63,67.64,24148.0,64.6014,64.6683,64.6014,64.611,24148.0
2017-11-21 12:20:00,67.64,67.65,67.46,67.51,63664.0,64.611,64.6205,64.439,64.4868,63664.0
2017-11-21 12:25:00,67.51,67.59,67.49,67.53,24676.0,64.4868,64.5632,64.4677,64.5059,24676.0
2017-11-21 12:30:00,67.53,67.6,67.52,67.54,13021.0,64.5059,64.5728,64.4963,64.5154,13021.0
2017-11-21 12:35:00,67.58,67.72,67.56,67.7,25714.0,64.5536,64.6874,64.5345,64.6683,25714.0
2017-11-21 12:40:00,67.68,67.72,67.63,67.72,18766.0,64.6492,64.6874,64.6014,64.6874,18766.0
2017-11-21 12:45:00,67.74,67.79,67.67,67.67,16942.0,64.7065,64.7542,64.6396,64.6396,16942.0
2017-11-21 12:50:00,67.67,67.78,67.67,67.74,12428.0,64.6396,64.7447,64.6396,64.7065,12428.0
2017-11-21 12:55:00,67.73,67.86,67.73,67.8,25725.0,64.6969,64.8211,64.6969,64.7638,25725.0
2017-11-21 13:00:00,67.8,67.87,67.78,67.83,11578.0,64.7638,64.8307,64.7447,64.7925,11578.0
2017-11-21 13:05:00,67.85,67.88,67.83,67.83,10050.0,64.8116,64.8402,64.7925,64.7925,10050.0
2017-11-21 13:10:00,67.82,67.85,67.78,67.8,7234.0,64.7829,64.8116,64.7447,64.7638,7234.0
2017-11-21 13:15:00,67.78,67.84,67.77,67.82,10094.0,64.7447,64.802,64.7351,64.7829,10094.0
2017-11-21 13:20:00,67.84,67.84,67.77,67.8,1700.0,64.802,64.802,64.7351,64.7638,1700.0
2017-11-21 13:25:00,67.82,67.83,67.79,67.83,3800.0,64.7829,64.7925,64.7542,64.7925,3800.0
2017-11-21 13:30:00,67.83,67.86,67.82,67.86,6179.0,64.7925,64.8211,64.7829,64.8211,6179.0
2017-11-21 13:35:00,67.87,67.92,67.85,67.87,26736.0,64.8307,64.8784,64.8116,64.8307,26736.0
2017-11-21 13:40:00,67.84,67.91,67.84,67.9,12826.0,64.802,64.8689,64.802,64.8593,12826.0
2017-11-21 13:45:00,67.9,67.95,67.9,67.94,10947.0,64.8593,64.9071,64.8593,64.8975,10947.0
2017-11-21 13:50:00,67.93,67.99,67.92,67.94,22724.0,64.888,64.9453,64.8784,64.8975,22724.0
2017-11-21 13:55:00,67.93,67.93,67.76,67.76,22289.0,64.888,64.888,64.7256,64.7256,22289.0
2017-11-21 14:00:00,67.75,67.75,67.7,67.74,20531.0,64.716,64.716,64.6683,64.7065,20531.0
2017-11-21 14:05:00,67.79,67.87,67.77,67.82,25699.0,64.7542,64.8307,64.7351,64.7829,25699.0
2017-11-21 14:10:00,67.84,67.86,67.73,67.73,11349.0,64.802,64.8211,64.6969,64.6969,11349.0
2017-11-21 14:15:00,67.74,67.77,67.7,67.7,8090.0,64.7065,64.7351,64.6683,64.6683,8090.0
2017-11-21 14:20:00,67.71,67.82,67.71,67.8,64840.0,64.6778,64.7829,64.6778,64.7638,64840.0
2017-11-21 14:25:00,67.82,67.82,67.76,67.8,2945.0,64.7829,64.7829,64.7256,64.7638,2945.0
2017-11-21 14:30:00,67.78,67.79,67.7,67.79,14071.0,64.7447,64.7542,64.6683,64.7542,14071.0
2017-11-21 14:35:00,67.81,67.89,67.81,67.87,36480.0,64.7733,64.8498,64.7733,64.8307,36480.0
2017-11-21 14:40:00,67.85,67.85,67.8,67.8,4350.0,64.8116,64.8116,64.7638,64.7638,4350.0
2017-11-21 14:45:00,67.81,67.93,67.81,67.92,29466.0,64.7733,64.888,64.7733,64.8784,29466.0
2017-11-21 14:50:00,67.91,67.98,67.9,67.97,40190.0,64.8689,64.9357,64.8593,64.9262,40190.0
2017-11-21 14:55:00,67.95,68.03,67.9,68.02,15392.0,64.9071,64.9835,64.8593,64.9739,15392.0
2017-11-21 15:00:00,68.03,68.07,67.94,67.94,27266.0,64.9835,65.0217,64.8975,64.8975,27266.0
2017-11-21 15:05:00,67.93,67.99,67.89,67.95,32431.0,64.888,64.9453,64.8498,64.9071,32431.0
2017-11-21 15:10:00,67.93,67.95,67.83,67.84,24612.0,64.888,64.9071,64.7925,64.802,24612.0
2017-11-21 15:15:00,67.86,67.88,67.82,67.88,25763.0,64.8211,64.8402,64.7829,64.8402,25763.0
2017-11-21 15:20:00,67.83,67.96,67.82,67.94,14112.0,64.7925,64.9166,64.7829,64.8975,14112.0
2017-11-21 15:25:00,67.93,67.94,67.89,67.91,13732.0,64.888,64.8975,64.8498,64.8689,13732.0
2017-11-21 15:30:00,67.89,67.99,67.89,67.96,9238.0,64.8498,64.9453,64.8498,64.9166,9238.0
2017-11-21 15:35:00,67.95,67.95,67.74,67.74,29046.0,64.9071,64.9071,64.7065,64.7065,29046.0
2017-11-21 15:40:00,67.78,67.88,67.75,67.88,13617.0,64.7447,64.8402,64.716,64.8402,13617.0
2017-11-21 15:45:00,67.86,67.93,67.8,67.86,28320.0,64.8211,64.888,64.7638,64.8211,28320.0
2017-11-21 15:50:00,67.88,67.99,67.85,67.98,48621.0,64.8402,64.9453,64.8116,64.9357,48621.0
2017-11-21 15:55:00,67.97,68.25,67.97,68.22,136968.0,64.9262,65.1936,64.9262,65.165,136968.0
2017-11-22 09:30:00,68.57,68.93,68.55,68.87,181895.0,65.4993,65.8432,65.4802,65.7859,181895.0
2017-11-22 09:35:00,68.85,68.99,68.78,68.87,95114.0,65.7668,65.9005,65.6999,65.7859,95114.0
2017-11-22 09:40:00,68.87,68.95,68.78,68.86,58434.0,65.7859,65.8623,65.6999,65.7763,58434.0
2017-11-22 09:45:00,68.9,69.18,68.89,69.14,97342.0,65.8145,66.082,65.805,66.0438,97342.0
2017-11-22 09:50:00,69.12,69.15,69.02,69.14,31458.0,66.0247,66.0533,65.9292,66.0438,31458.0
2017-11-22 09:55:00,69.13,69.13,68.81,68.83,82868.0,66.0342,66.0342,65.7286,65.7477,82868.0
2017-11-22 10:00:00,68.83,68.98,68.64,68.8,53694.0,65.7477,65.891,65.5662,65.719,53694.0
2017-11-22 10:05:00,68.8,68.96,68.79,68.88,26411.0,65.719,65.8718,65.7095,65.7954,26411.0
2017-11-22 10:10:00,68.84,68.84,68.56,68.71,40903.0,65.7572,65.7572,65.4898,65.633,40903.0
2017-11-22 10:15:00,68.7,68.78,68.53,68.63,46251.0,65.6235,65.6999,65.4611,65.5566,46251.0
2017-11-22 10:20:00,68.61,68.67,68.32,68.4,65605.0,65.5375,65.5948,65.2605,65.3369,65605.0
2017-11-22 10:25:00,68.42,68.48,68.38,68.42,28786.0,65.356,65.4133,65.3178,65.356,28786.0
2017-11-22 10:30:00,68.4,68.41,68.21,68.24,53575.0,65.3369,65.3465,65.1554,65.1841,53575.0
2017-11-22 10:35:00,68.21,68.44,68.13,68.38,32289.0,65.1554,65.3751,65.079,65.3178,32289.0
2017-11-22 10:40:00,68.43,68.72,68.43,68.68,63245.0,65.3656,65.6426,65.3656,65.6044,63245.0
2017-11-22 10:45:00,68.67,68.67,68.6,68.66,15184.0,65.5948,65.5948,65.528,65.5853,15184.0
2017-11-22 10:50:00,68.6,68.63,68.58,68.63,6147.0,65.528,65.5566,65.5089,65.5566,6147.0
2017-11-22 10:55:00,68.55,68.67,68.54,68.64,10967.0,65.4802,65.5948,65.4707,65.5662,10967.0
2017-11-22 11:00:00,68.69,68.71,68.61,68.67,14489.0,65.6139,65.633,65.5375,65.5948,14489.0
2017-11-22 11:05:00,68.67,68.73,68.62,68.67,16747.0,65.5948,65.6521,65.5471,65.5948,16747.0
2017-11-22 11:10:00,68.55,68.55,68.37,68.45,42537.0,65.4802,65.4802,65.3083,65.3847,42537.0
2017-11-22 11:15:00,68.45,68.64,68.43,68.53,31529.0,65.3847,65.5662,65.3656,65.4611,31529.0
2017-11-22 11:20:00,68.53,68.54,68.44,68.46,19938.0,65.4611,65.4707,65.3751,65.3942,19938.0
2017-11-22 11:25:00,68.45,68.64,68.44,68.59,22480.0,65.3847,65.5662,65.3751,65.5184,22480.0
2017-11-22 11:30:00,68.57,68.63,68.51,68.54,13299.0,65.4993,65.5566,65.442,65.4707,13299.0
2017-11-22 11:35:00,68.54,68.57,68.54,68.54,1247.0,65.4707,65.4993,65.4707,65.4707,1247.0
2017-11-22 11:40:00,68.54,68.54,68.37,68.45,18860.0,65.4707,65.4707,65.3083,65.3847,18860.0
2017-11-22 11:45:00,68.46,68.48,68.35,68.35,12324.0,65.3942,65.4133,65.2892,65.2892,12324.0
2017-11-22 11:50:00,68.36,68.46,68.31,68.46,21037.0,65.2987,65.3942,65.251,65.3942,21037.0
2017-11-22 11:55:00,68.48,68.5,68.44,68.48,10417.0,65.4133,65.4324,65.3751,65.4133,10417.0
2017-11-22 12:00:00,68.46,68.48,68.43,68.46,4957.0,65.3942,65.4133,65.3656,65.3942,4957.0
2017-11-22 12:05:00,68.46,68.53,68.46,68.49,6368.0,65.3942,65.4611,65.3942,65.4229,6368.0
2017-11-22 12:10:00,68.52,68.54,68.45,68.5,6223.0,65.4516,65.4707,65.3847,65.4324,6223.0
2017-11-22 12:15:00,68.53,68.53,68.31,68.38,12345.0,65.4611,65.4611,65.251,65.3178,12345.0
2017-11-22 12:20:00,68.35,68.42,68.3,68.42,12932.0,65.2892,65.356,65.2414,65.356,12932.0
2017-11-22 12:25:00,68.4,68.41,68.35,68.38,24911.0,65.3369,65.3465,65.2892,65.3178,24911.0
2017-11-22 12:30:00,68.32,68.45,68.32,68.41,13218.0,65.2605,65.3847,65.2605,65.3465,13218.0
2017-11-22 12:35:00,68.43,68.49,68.39,68.39,16680.0,65.3656,65.4229,65.3274,65.3274,16680.0
2017-11-22 12:40:00,68.35,68.43,68.34,68.39,34065.0,65.2892,65.3656,65.2796,65.3274,34065.0
2017-11-22 12:45:00,68.35,68.35,68.28,68.3,13977.0,65.2892,65.2892,65.2223,65.2414,13977.0
2017-11-22 12:50:00,68.3,68.39,68.2,68.36,33653.0,65.2414,65.3274,65.1459,65.2987,33653.0
2017-11-22 12:55:00,68.38,68.51,68.38,68.51,18061.0,65.3178,65.442,65.3178,65.442,18061.0
2017-11-22 13:00:00,68.46,68.46,68.37,68.44,3956.0,65.3942,65.3942,65.3083,65.3751,3956.0
2017-11-22 13:05:00,68.45,68.5,68.4,68.45,7982.0,65.3847,65.4324,65.3369,65.3847,7982.0
2017-11-22 13:10:00,68.42,68.48,68.4,68.43,4768.0,65.356,65.4133,65.3369,65.3656,4768.0
2017-11-22 13:15:00,68.41,68.41,68.32,68.37,9576.0,65.3465,65.3465,65.2605,65.3083,9576.0
2017-11-22 13:20:00,68.35,68.35,68.24,68.35,12472.0,65.2892,65.2892,65.1841,65.2892,12472.0
2017-11-22 13:25:00,68.34,68.44,68.34,68.37,13296.0,65.2796,65.3751,65.2796,65.3083,13296.0
2017-11-22 13:30:00,68.39,68.46,68.38,68.41,6470.0,65.3274,65.3942,65.3178,65.3465,6470.0
2017-11-22 13:35:00,68.4,68.41,68.38,68.41,5350.0,65.3369,65.3465,65.3178,65.3465,5350.0
2017-11-22 13:40:00,68.41,68.41,68.32,68.37,2410.0,65.3465,65.3465,65.2605,65.3083,2410.0
2017-11-22 13:45:00,68.41,68.44,68.38,68.4,7143.0,65.3465,65.3751,65.3178,65.3369,7143.0
2017-11-22 13:50:00,68.33,68.37,68.32,68.37,8899.0,65.2701,65.3083,65.2605,65.3083,8899.0
2017-11-22 13:55:00,68.35,68.42,68.34,68.35,10400.0,65.2892,65.356,65.2796,65.2892,10400.0
2017-11-22 14:00:00,68.39,68.45,68.37,68.45,4849.0,65.3274,65.3847,65.3083,65.3847,4849.0
2017-11-22 14:05:00,68.43,68.46,68.37,68.46,4008.0,65.3656,65.3942,65.3083,65.3942,4008.0
2017-11-22 14:10:00,68.44,68.46,68.38,68.42,11357.0,65.3751,65.3942,65.3178,65.356,11357.0
2017-11-22 14:15:00,68.42,68.45,68.35,68.42,3740.0,65.356,65.3847,65.2892,65.356,3740.0
2017-11-22 14:20:00,68.44,68.48,68.4,68.42,8705.0,65.3751,65.4133,65.3369,65.356,8705.0
2017-11-22 14:25:00,68.44,68.48,68.33,68.37,32003.0,65.3751,65.4133,65.2701,65.3083,32003.0
2017-11-22 14:30:00,68.39,68.44,68.37,68.44,2050.0,65.3274,65.3751,65.3083,65.3751,2050.0
2017-11-22 14:35:00,68.43,68.58,68.41,68.5,29864.0,65.3656,65.5089,65.3465,65.4324,29864.0
2017-11-22 14:40:00,68.5,68.5,68.38,68.43,5440.0,65.4324,65.4324,65.3178,65.3656,5440.0
2017-11-22 14:45:00,68.5,68.5,68.41,68.43,6550.0,65.4324,65.4324,65.3465,65.3656,6550.0
2017-11-22 14:50:00,68.45,68.55,68.43,68.55,15980.0,65.3847,65.4802,65.3656,65.4802,15980.0
2017-11-22 14:55:00,68.55,68.55,68.46,68.46,5260.0,65.4802,65.4802,65.3942,65.3942,5260.0
2017-11-22 15:00:00,68.46,68.46,68.35,68.35,5149.0,65.3942,65.3942,65.2892,65.2892,5149.0
2017-11-22 15:05:00,68.39,68.39,68.34,68.34,2797.0,65.3274,65.3274,65.2796,65.2796,2797.0
2017-11-22 15:10:00,68.32,68.35,68.28,68.35,19327.0,65.2605,65.2892,65.2223,65.2892,19327.0
2017-11-22 15:15:00,68.36,68.39,68.25,68.35,16406.0,65.2987,65.3274,65.1936,65.2892,16406.0
2017-11-22 15:20:00,68.35,68.39,68.25,68.28,6871.0,65.2892,65.3274,65.1936,65.2223,6871.0
2017-11-22 15:25:00,68.25,68.36,68.21,68.32,7015.0,65.1936,65.2987,65.1554,65.2605,7015.0
2017-11-22 15:30:00,68.29,68.32,68.24,68.32,16842.0,65.2319,65.2605,65.1841,65.2605,16842.0
2017-11-22 15:35:00,68.3,68.31,68.22,68.29,9844.0,65.2414,65.251,65.165,65.2319,9844.0
2017-11-22 15:40:00,68.28,68.3,68.21,68.26,17328.0,65.2223,65.2414,65.1554,65.2032,17328.0
2017-11-22 15:45:00,68.25,68.26,68.1,68.11,62313.0,65.1936,65.2032,65.0504,65.0599,62313.0
2017-11-22 15:50:00,68.12,68.15,68.04,68.11,76442.0,65.0695,65.0981,64.993,65.0599,76442.0
2017-11-22 15:55:00,68.11,68.13,67.95,67.99,156607.0,65.0599,65.079,64.9071,64.9453,156607.0
2017-11-24 09:30:00,68.47,68.53,68.02,68.05,130299.0,65.4038,65.4611,64.9739,65.0026,130299.0
2017-11-24 09:35:00,68.07,68.35,68.0,68.27,98590.0,65.0217,65.2892,64.9548,65.2127,98590.0
2017-11-24 09:40:00,68.29,68.4,68.18,68.4,71537.0,65.2319,65.3369,65.1268,65.3369,71537.0
2017-11-24 09:45:00,68.41,68.45,68.17,68.27,24924.0,65.3465,65.3847,65.1172,65.2127,24924.0
2017-11-24 09:50:00,68.19,68.36,68.1,68.33,33895.0,65.1363,65.2987,65.0504,65.2701,33895.0
2017-11-24 09:55:00,68.32,68.44,68.28,68.44,10290.0,65.2605,65.3751,65.2223,65.3751,10290.0
2017-11-24 10:00:00,68.35,68.36,68.02,68.22,38613.0,65.2892,65.2987,64.9739,65.165,38613.0
2017-11-24 10:05:00,68.21,68.3,68.12,68.3,27374.0,65.1554,65.2414,65.0695,65.2414,27374.0
2017-11-24 10:10:00,68.3,68.47,68.26,68.3,39127.0,65.2414,65.4038,65.2032,65.2414,39127.0
2017-11-24 10:15:00,68.3,68.59,68.3,68.56,34120.0,65.2414,65.5184,65.2414,65.4898,34120.0
2017-11-24 10:20:00,68.56,68.64,68.35,68.37,35140.0,65.4898,65.5662,65.2892,65.3083,35140.0
2017-11-24 10:25:00,68.35,68.42,68.3,68.34,13727.0,65.2892,65.356,65.2414,65.2796,13727.0
2017-11-24 10:30:00,68.35,68.41,68.31,68.39,16317.0,65.2892,65.3465,65.251,65.3274,16317.0
2017-11-24 10:35:00,68.39,68.39,68.2,68.23,33869.0,65.3274,65.3274,65.1459,65.1745,33869.0
2017-11-24 10:40:00,68.22,68.25,68.09,68.12,30450.0,65.165,65.1936,65.0408,65.0695,30450.0
2017-11-24 10:45:00,68.12,68.13,68.0,68.03,24799.0,65.0695,65.079,64.9548,64.9835,24799.0
2017-11-24 10:50:00,68.02,68.09,67.92,68.09,68158.0,64.9739,65.0408,64.8784,65.0408,68158.0
2017-11-24 10:55:00,68.06,68.16,68.03,68.12,20069.0,65.0122,65.1077,64.9835,65.0695,20069.0
2017-11-24 11:00:00,68.16,68.27,68.13,68.27,33170.0,65.1077,65.2127,65.079,65.2127,33170.0
2017-11-24 11:05:00,68.26,68.35,68.22,68.23,9702.0,65.2032,65.2892,65.165,65.1745,9702.0
2017-11-24 11:10:00,68.2,68.2,68.05,68.05,16029.0,65.1459,65.1459,65.0026,65.0026,16029.0
2017-11-24 11:15:00,68.03,68.04,67.93,67.94,47308.0,64.9835,64.993,64.888,64.8975,47308.0
2017-11-24 11:20:00,67.94,68.02,67.94,67.98,6971.0,64.8975,64.9739,64.8975,64.9357,6971.0
2017-11-24 11:25:00,67.98,68.07,67.98,68.01,35480.0,64.9357,65.0217,64.9357,64.9644,35480.0
2017-11-24 11:30:00,68.08,68.1,67.93,67.99,23431.0,65.0313,65.0504,64.888,64.9453,23431.0
2017-11-24 11:35:00,67.98,68.14,67.91,68.13,27400.0,64.9357,65.0886,64.8689,65.079,27400.0
2017-11-24 11:40:00,68.12,68.12,68.01,68.07,14685.0,65.0695,65.0695,64.9644,65.0217,14685.0
2017-11-24 11:45:00,68.04,68.05,67.98,68.0,47171.0,64.993,65.0026,64.9357,64.9548,47171.0
2017-11-24 11:50:00,68.0,68.03,67.95,68.01,16896.0,64.9548,64.9835,64.9071,64.9644,16896.0
2017-11-24 11:55:00,68.0,68.08,67.98,68.02,8034.0,64.9548,65.0313,64.9357,64.9739,8034.0
2017-11-24 12:00:00,68.03,68.06,68.0,68.0,6484.0,64.9835,65.0122,64.9548,64.9548,6484.0
2017-11-24 12:05:00,68.01,68.1,68.0,68.08,10814.0,64.9644,65.0504,64.9548,65.0313,10814.0
2017-11-24 12:10:00,68.09,68.15,68.05,68.06,19685.0,65.0408,65.0981,65.0026,65.0122,19685.0
2017-11-24 12:15:00,68.05,68.05,68.0,68.04,6130.0,65.0026,65.0026,64.9548,64.993,6130.0
2017-11-24 12:20:00,68.02,68.02,67.83,67.92,55876.0,64.9739,64.9739,64.7925,64.8784,55876.0
2017-11-24 12:25:00,67.95,68.11,67.93,68.1,19971.0,64.9071,65.0599,64.888,65.0504,19971.0
2017-11-24 12:30:00,68.1,68.11,68.03,68.06,26890.0,65.0504,65.0599,64.9835,65.0122,26890.0
2017-11-24 12:35:00,68.07,68.1,68.03,68.04,26155.0,65.0217,65.0504,64.9835,64.993,26155.0
2017-11-24 12:40:00,68.04,68.05,67.89,67.94,28327.0,64.993,65.0026,64.8498,64.8975,28327.0
2017-11-24 12:45:00,68.01,68.24,67.97,68.22,56670.0,64.9644,65.1841,64.9262,65.165,56670.0
2017-11-24 12:50:00,68.27,68.31,68.2,68.25,34595.0,65.2127,65.251,65.1459,65.1936,34595.0
2017-11-24 12:55:00,68.25,68.27,68.04,68.1,66069.0,65.1936,65.2127,64.993,65.0504,66069.0
2017-11-27 09:30:00,68.5,68.76,68.34,68.55,127106.0,65.4324,65.6808,65.2796,65.4802,127106.0
2017-11-27 09:35:00,68.55,68.56,68.24,68.42,98746.0,65.4802,65.4898,65.1841,65.356,98746.0
2017-11-27 09:40:00,68.41,68.81,68.41,68.79,171790.0,65.3465,65.7286,65.3465,65.7095,171790.0
2017-11-27 09:45:00,68.77,68.83,68.58,68.76,126107.0,65.6904,65.7477,65.5089,65.6808,126107.0
2017-11-27 09:50:00,68.77,68.92,68.51,68.54,132257.0,65.6904,65.8336,65.442,65.4707,132257.0
2017-11-27 09:55:00,68.54,68.67,68.4,68.42,39380.0,65.4707,65.5948,65.3369,65.356,39380.0
2017-11-27 10:00:00,68.44,68.57,68.3,68.56,64071.0,65.3751,65.4993,65.2414,65.4898,64071.0
2017-11-27 10:05:00,68.61,68.61,68.25,68.37,47662.0,65.5375,65.5375,65.1936,65.3083,47662.0
2017-11-27 10:10:00,68.37,68.51,68.21,68.3,51771.0,65.3083,65.442,65.1554,65.2414,51771.0
2017-11-27 10:15:00,68.3,68.57,68.3,68.55,32681.0,65.2414,65.4993,65.2414,65.4802,32681.0
2017-11-27 10:20:00,68.58,68.58,68.41,68.5,19129.0,65.5089,65.5089,65.3465,65.4324,19129.0
2017-11-27 10:25:00,68.51,68.53,68.35,68.38,26772.0,65.442,65.4611,65.2892,65.3178,26772.0
2017-11-27 10:30:00,68.39,68.48,68.36,68.37,15102.0,65.3274,65.4133,65.2987,65.3083,15102.0
2017-11-27 10:35:00,68.35,68.41,68.27,68.32,20758.0,65.2892,65.3465,65.2127,65.2605,20758.0
2017-11-27 10:40:00,68.39,68.47,68.36,68.38,17742.0,65.3274,65.4038,65.2987,65.3178,17742.0
2017-11-27 10:45:00,68.39,68.46,68.15,68.18,35865.0,65.3274,65.3942,65.0981,65.1268,35865.0
2017-11-27 10:50:00,68.16,68.28,68.1,68.16,56499.0,65.1077,65.2223,65.0504,65.1077,56499.0
2017-11-27 10:55:00,68.12,68.24,68.1,68.2,14520.0,65.0695,65.1841,65.0504,65.1459,14520.0
2017-11-27 11:00:00,68.2,68.21,68.12,68.15,41126.0,65.1459,65.1554,65.0695,65.0981,41126.0
2017-11-27 11:05:00,68.15,68.21,68.12,68.17,87634.0,65.0981,65.1554,65.0695,65.1172,87634.0
2017-11-27 11:10:00,68.17,68.17,67.96,68.0,62289.0,65.1172,65.1172,64.9166,64.9548,62289.0
2017-11-27 11:15:00,67.97,68.04,67.81,67.82,45253.0,64.9262,64.993,64.7733,64.7829,45253.0
2017-11-27 11:20:00,67.82,67.95,67.76,67.86,82777.0,64.7829,64.9071,64.7256,64.8211,82777.0
2017-11-27 11:25:00,67.85,67.87,67.62,67.66,56899.0,64.8116,64.8307,64.5919,64.6301,56899.0
2017-11-27 11:30:00,67.64,67.84,67.64,67.79,34165.0,64.611,64.802,64.611,64.7542,34165.0
2017-11-27 11:35:00,67.78,67.8,67.5,67.59,71440.0,64.7447,64.7638,64.4772,64.5632,71440.0
2017-11-27 11:40:00,67.59,67.75,67.56,67.71,27586.0,64.5632,64.716,64.5345,64.6778,27586.0
2017-11-27 11:45:00,67.73,67.78,67.7,67.73,17203.0,64.6969,64.7447,64.6683,64.6969,17203.0
2017-11-27 11:50:00,67.76,67.77,67.69,67.73,26802.0,64.7256,64.7351,64.6587,64.6969,26802.0
2017-11-27 11:55:00,67.73,67.77,67.65,67.77,8991.0,64.6969,64.7351,64.6205,64.7351,8991.0
2017-11-27 12:00:00,67.74,67.74,67.58,67.67,18185.0,64.7065,64.7065,64.5536,64.6396,18185.0
2017-11-27 12:05:00,67.64,67.77,67.62,67.74,19635.0,64.611,64.7351,64.5919,64.7065,19635.0
2017-11-27 12:10:00,67.75,67.76,67.65,67.65,19964.0,64.716,64.7256,64.6205,64.6205,19964.0
2017-11-27 12:15:00,67.68,67.69,67.59,67.63,15403.0,64.6492,64.6587,64.5632,64.6014,15403.0
2017-11-27 12:20:00,67.63,67.75,67.57,67.7,17371.0,64.6014,64.716,64.5441,64.6683,17371.0
2017-11-27 12:25:00,67.64,67.64,67.54,67.61,16203.0,64.611,64.611,64.5154,64.5823,16203.0
2017-11-27 12:30:00,67.63,67.68,67.63,67.67,11610.0,64.6014,64.6492,64.6014,64.6396,11610.0
2017-11-27 12:35:00,67.65,67.69,67.5,67.5,28329.0,64.6205,64.6587,64.4772,64.4772,28329.0
2017-11-27 12:40:00,67.53,67.59,67.51,67.53,16221.0,64.5059,64.5632,64.4868,64.5059,16221.0
2017-11-27 12:45:00,67.52,67.63,67.51,67.55,18752.0,64.4963,64.6014,64.4868,64.525,18752.0
2017-11-27 12:50:00,67.61,67.74,67.6,67.66,35182.0,64.5823,64.7065,64.5728,64.6301,35182.0
2017-11-27 12:55:00,67.66,67.76,67.66,67.72,17520.0,64.6301,64.7256,64.6301,64.6874,17520.0
2017-11-27 13:00:00,67.75,68.05,67.74,68.02,58254.0,64.716,65.0026,64.7065,64.9739,58254.0
2017-11-27 13:05:00,68.01,68.13,68.01,68.12,18640.0,64.9644,65.079,64.9644,65.0695,18640.0
2017-11-27 13:10:00,68.1,68.15,68.05,68.09,23680.0,65.0504,65.0981,65.0026,65.0408,23680.0
2017-11-27 13:15:00,68.08,68.13,68.04,68.08,18452.0,65.0313,65.079,64.993,65.0313,18452.0
2017-11-27 13:20:00,68.09,68.09,68.04,68.06,18050.0,65.0408,65.0408,64.993,65.0122,18050.0
2017-11-27 13:25:00,68.05,68.05,67.95,67.98,12684.0,65.0026,65.0026,64.9071,64.9357,12684.0
2017-11-27 13:30:00,67.99,68.06,67.91,67.91,15461.0,64.9453,65.0122,64.8689,64.8689,15461.0
2017-11-27 13:35:00,67.93,67.96,67.87,67.88,14914.0,64.888,64.9166,64.8307,64.8402,14914.0
2017-11-27 13:40:00,67.91,67.96,67.88,67.94,13375.0,64.8689,64.9166,64.8402,64.8975,13375.0
2017-11-27 13:45:00,67.93,67.94,67.88,67.89,11093.0,64.888,64.8975,64.8402,64.8498,11093.0
2017-11-27 13:50:00,67.89,68.01,67.89,67.91,22631.0,64.8498,64.9644,64.8498,64.8689,22631.0
2017-11-27 13:55:00,67.86,67.94,67.85,67.94,8558.0,64.8211,64.8975,64.8116,64.8975,8558.0
2017-11-27 14:00:00,67.91,67.91,67.87,67.88,1864.0,64.8689,64.8689,64.8307,64.8402,1864.0
2017-11-27 14:05:00,67.87,67.87,67.8,67.82,13306.0,64.8307,64.8307,64.7638,64.7829,13306.0
2017-11-27 14:10:00,67.79,67.85,67.74,67.81,10400.0,64.7542,64.8116,64.7065,64.7733,10400.0
2017-11-27 14:15:00,67.82,67.88,67.82,67.87,6873.0,64.7829,64.8402,64.7829,64.8307,6873.0
2017-11-27 14:20:00,67.84,67.84,67.76,67.83,5845.0,64.802,64.802,64.7256,64.7925,5845.0
2017-11-27 14:25:00,67.84,67.88,67.81,67.83,10882.0,64.802,64.8402,64.7733,64.7925,10882.0
2017-11-27 14:30:00,67.85,67.94,67.85,67.88,18601.0,64.8116,64.8975,64.8116,64.8402,18601.0
2017-11-27 14:35:00,67.81,67.9,67.8,67.89,20979.0,64.7733,64.8593,64.7638,64.8498,20979.0
2017-11-27 14:40:00,67.85,67.92,67.84,67.92,15380.0,64.8116,64.8784,64.802,64.8784,15380.0
2017-11-27 14:45:00,67.94,67.94,67.86,67.9,10407.0,64.8975,64.8975,64.8211,64.8593,10407.0
2017-11-27 14:50:00,67.85,67.86,67.81,67.84,7181.0,64.8116,64.8211,64.7733,64.802,7181.0
2017-11-27 14:55:00,67.82,67.89,67.81,67.88,8960.0,64.7829,64.8498,64.7733,64.8402,8960.0
2017-11-27 15:00:00,67.83,67.87,67.81,67.81,8350.0,64.7925,64.8307,64.7733,64.7733,8350.0
2017-11-27 15:05:00,67.79,67.91,67.79,67.87,11849.0,64.7542,64.8689,64.7542,64.8307,11849.0
2017-11-27 15:10:00,67.88,67.98,67.87,67.92,22621.0,64.8402,64.9357,64.8307,64.8784,22621.0
2017-11-27 15:15:00,67.92,67.97,67.89,67.95,14455.0,64.8784,64.9262,64.8498,64.9071,14455.0
2017-11-27 15:20:00,67.96,68.08,67.95,68.08,23694.0,64.9166,65.0313,64.9071,65.0313,23694.0
2017-11-27 15:25:00,68.08,68.09,67.95,67.95,19214.0,65.0313,65.0408,64.9071,64.9071,19214.0
2017-11-27 15:30:00,67.96,68.0,67.86,67.89,49952.0,64.9166,64.9548,64.8211,64.8498,49952.0
2017-11-27 15:35:00,67.87,67.9,67.77,67.82,40488.0,64.8307,64.8593,64.7351,64.7829,40488.0
2017-11-27 15:40:00,67.79,67.79,67.66,67.71,27127.0,64.7542,64.7542,64.6301,64.6778,27127.0
2017-11-27 15:45:00,67.66,67.67,67.55,67.57,61097.0,64.6301,64.6396,64.525,64.5441,61097.0
2017-11-27 15:50:00,67.6,67.62,67.55,67.55,93087.0,64.5728,64.5919,64.525,64.525,93087.0
2017-11-27 15:55:00,67.56,67.66,67.37,67.38,130982.0,64.5345,64.6301,64.3531,64.3626,130982.0
2017-11-28 09:30:00,68.13,68.14,67.75,68.07,111100.0,65.079,65.0886,64.716,65.0217,111100.0
2017-11-28 09:35:00,68.05,68.06,67.66,67.82,74583.0,65.0026,65.0122,64.6301,64.7829,74583.0
2017-11-28 09:40:00,67.83,68.29,67.83,68.25,241828.0,64.7925,65.2319,64.7925,65.1936,241828.0
2017-11-28 09:45:00,68.27,68.29,67.84,67.99,58007.0,65.2127,65.2319,64.802,64.9453,58007.0
2017-11-28 09:50:00,67.98,68.34,67.97,68.2,117011.0,64.9357,65.2796,64.9262,65.1459,117011.0
2017-11-28 09:55:00,68.2,68.29,68.1,68.27,18816.0,65.1459,65.2319,65.0504,65.2127,18816.0
2017-11-28 10:00:00,68.3,68.35,68.1,68.3,23744.0,65.2414,65.2892,65.0504,65.2414,23744.0
2017-11-28 10:05:00,68.31,68.33,67.99,68.18,43155.0,65.251,65.2701,64.9453,65.1268,43155.0
2017-11-28 10:10:00,68.2,68.31,68.13,68.13,70974.0,65.1459,65.251,65.079,65.079,70974.0
2017-11-28 10:15:00,68.15,68.32,68.12,68.27,33992.0,65.0981,65.2605,65.0695,65.2127,33992.0
2017-11-28 10:20:00,68.32,68.45,68.25,68.25,38823.0,65.2605,65.3847,65.1936,65.1936,38823.0
2017-11-28 10:25:00,68.31,68.39,68.06,68.09,42995.0,65.251,65.3274,65.0122,65.0408,42995.0
2017-11-28 10:30:00,68.16,68.23,68.12,68.19,49010.0,65.1077,65.1745,65.0695,65.1363,49010.0
2017-11-28 10:35:00,68.21,68.32,68.19,68.31,14190.0,65.1554,65.2605,65.1363,65.251,14190.0
2017-11-28 10:40:00,68.33,68.59,68.23,68.57,93896.0,65.2701,65.5184,65.1745,65.4993,93896.0
2017-11-28 10:45:00,68.57,68.66,68.53,68.58,44802.0,65.4993,65.5853,65.4611,65.5089,44802.0
2017-11-28 10:50:00,68.59,68.65,68.46,68.49,35410.0,65.5184,65.5757,65.3942,65.4229,35410.0
2017-11-28 10:55:00,68.53,68.63,68.47,68.62,16491.0,65.4611,65.5566,65.4038,65.5471,16491.0
2017-11-28 11:00:00,68.62,68.75,68.62,68.74,58094.0,65.5471,65.6713,65.5471,65.6617,58094.0
2017-11-28 11:05:00,68.75,68.78,68.58,68.59,66190.0,65.6713,65.6999,65.5089,65.5184,66190.0
2017-11-28 11:10:00,68.59,68.64,68.52,68.63,12262.0,65.5184,65.5662,65.4516,65.5566,12262.0
2017-11-28 11:15:00,68.63,68.72,68.61,68.69,6014.0,65.5566,65.6426,65.5375,65.6139,6014.0
2017-11-28 11:20:00,68.69,68.87,68.65,68.67,47641.0,65.6139,65.7859,65.5757,65.5948,47641.0
2017-11-28 11:25:00,68.72,68.85,68.64,68.82,69409.0,65.6426,65.7668,65.5662,65.7381,69409.0
2017-11-28 11:30:00,68.85,68.92,68.68,68.68,92304.0,65.7668,65.8336,65.6044,65.6044,92304.0
2017-11-28 11:35:00,68.74,68.92,68.74,68.89,24187.0,65.6617,65.8336,65.6617,65.805,24187.0
2017-11-28 11:40:00,68.9,68.9,68.79,68.79,10858.0,65.8145,65.8145,65.7095,65.7095,10858.0
2017-11-28 11:45:00,68.78,68.95,68.75,68.94,13418.0,65.6999,65.8623,65.6713,65.8527,13418.0
2017-11-28 11:50:00,68.93,68.94,68.88,68.91,15886.0,65.8432,65.8527,65.7954,65.8241,15886.0
2017-11-28 11:55:00,68.92,69.0,68.9,68.9,78856.0,65.8336,65.9101,65.8145,65.8145,78856.0
2017-11-28 12:00:00,68.9,69.0,68.9,68.95,21926.0,65.8145,65.9101,65.8145,65.8623,21926.0
2017-11-28 12:05:00,68.95,68.95,68.86,68.9,14715.0,65.8623,65.8623,65.7763,65.8145,14715.0
2017-11-28 12:10:00,68.91,68.96,68.8,68.96,23209.0,65.8241,65.8718,65.719,65.8718,23209.0
2017-11-28 12:15:00,68.94,68.96,68.84,68.96,19298.0,65.8527,65.8718,65.7572,65.8718,19298.0
2017-11-28 12:20:00,68.97,69.01,68.93,69.0,47912.0,65.8814,65.9196,65.8432,65.9101,47912.0
2017-11-28 12:25:00,69.01,69.04,68.81,68.84,32838.0,65.9196,65.9483,65.7286,65.7572,32838.0
2017-11-28 12:30:00,68.83,68.92,68.75,68.76,18384.0,65.7477,65.8336,65.6713,65.6808,18384.0
2017-11-28 12:35:00,68.76,68.85,68.71,68.76,19016.0,65.6808,65.7668,65.633,65.6808,19016.0
2017-11-28 12:40:00,68.75,68.78,68.69,68.72,26790.0,65.6713,65.6999,65.6139,65.6426,26790.0
2017-11-28 12:45:00,68.69,68.78,68.67,68.78,10085.0,65.6139,65.6999,65.5948,65.6999,10085.0
2017-11-28 12:50:00,68.78,68.85,68.7,68.75,11150.0,65.6999,65.7668,65.6235,65.6713,11150.0
2017-11-28 12:55:00,68.76,68.85,68.69,68.7,13445.0,65.6808,65.7668,65.6139,65.6235,13445.0
2017-11-28 13:00:00,68.72,68.84,68.72,68.78,7075.0,65.6426,65.7572,65.6426,65.6999,7075.0
2017-11-28 13:05:00,68.81,69.1,68.8,69.09,71657.0,65.7286,66.0056,65.719,65.996,71657.0
2017-11-28 13:10:00,69.07,69.11,68.96,68.99,29600.0,65.9769,66.0151,65.8718,65.9005,29600.0
2017-11-28 13:15:00,68.99,69.03,68.97,69.02,17907.0,65.9005,65.9387,65.8814,65.9292,17907.0
2017-11-28 13:20:00,69.02,69.07,68.83,68.84,76967.0,65.9292,65.9769,65.7477,65.7572,76967.0
2017-11-28 13:25:00,68.83,68.84,68.64,68.68,30844.0,65.7477,65.7572,65.5662,65.6044,30844.0
2017-11-28 13:30:00,68.69,68.9,68.69,68.87,14414.0,65.6139,65.8145,65.6139,65.7859,14414.0
2017-11-28 13:35:00,68.85,68.87,68.81,68.81,3902.0,65.7668,65.7859,65.7286,65.7286,3902.0
2017-11-28 13:40:00,68.81,68.89,68.75,68.88,28660.0,65.7286,65.805,65.6713,65.7954,28660.0
2017-11-28 13:45:00,68.89,68.95,68.82,68.82,13455.0,65.805,65.8623,65.7381,65.7381,13455.0
2017-11-28 13:50:00,68.83,68.83,68.45,68.45,49837.0,65.7477,65.7477,65.3847,65.3847,49837.0
2017-11-28 13:55:00,68.48,68.48,68.32,68.41,24192.0,65.4133,65.4133,65.2605,65.3465,24192.0
2017-11-28 14:00:00,68.44,68.45,68.01,68.24,102362.0,65.3751,65.3847,64.9644,65.1841,102362.0
2017-11-28 14:05:00,68.24,68.58,68.23,68.5,30432.0,65.1841,65.5089,65.1745,65.4324,30432.0
2017-11-28 14:10:00,68.5,68.51,68.34,68.37,35639.0,65.4324,65.442,65.2796,65.3083,35639.0
2017-11-28 14:15:00,68.41,68.55,68.38,68.53,16773.0,65.3465,65.4802,65.3178,65.4611,16773.0
2017-11-28 14:20:00,68.53,68.6,68.45,68.6,25266.0,65.4611,65.528,65.3847,65.528,25266.0
2017-11-28 14:25:00,68.62,68.69,68.6,68.65,17426.0,65.5471,65.6139,65.528,65.5757,17426.0
2017-11-28 14:30:00,68.64,68.8,68.6,68.8,59972.0,65.5662,65.719,65.528,65.719,59972.0
2017-11-28 14:35:00,68.82,68.88,68.78,68.88,22234.0,65.7381,65.7954,65.6999,65.7954,22234.0
2017-11-28 14:40:00,68.87,69.08,68.87,69.05,67955.0,65.7859,65.9865,65.7859,65.9578,67955.0
2017-11-28 14:45:00,69.06,69.35,69.05,69.33,153510.0,65.9674,66.2444,65.9578,66.2253,153510.0
2017-11-28 14:50:00,69.3,69.68,69.3,69.63,74462.0,66.1966,66.5596,66.1966,66.5118,74462.0
2017-11-28 14:55:00,69.62,69.62,69.38,69.54,41831.0,66.5023,66.5023,66.273,66.4259,41831.0
2017-11-28 15:00:00,69.46,69.5,69.31,69.5,145190.0,66.3495,66.3877,66.2062,66.3877,145190.0
2017-11-28 15:05:00,69.49,69.64,69.47,69.6,39971.0,66.3781,66.5214,66.359,66.4832,39971.0
2017-11-28 15:10:00,69.58,69.77,69.58,69.75,49670.0,66.4641,66.6456,66.4641,66.6265,49670.0
2017-11-28 15:15:00,69.75,70.13,69.75,70.12,93416.0,66.6265,66.9895,66.6265,66.9799,93416.0
2017-11-28 15:20:00,70.13,70.67,70.13,70.57,122627.0,66.9895,67.5053,66.9895,67.4097,122627.0
2017-11-28 15:25:00,70.52,70.53,70.14,70.27,71349.0,67.362,67.3715,66.999,67.1232,71349.0
2017-11-28 15:30:00,70.29,70.38,70.17,70.22,64693.0,67.1423,67.2283,67.0277,67.0754,64693.0
2017-11-28 15:35:00,70.18,70.22,69.91,70.06,42705.0,67.0372,67.0754,66.7793,66.9226,42705.0
2017-11-28 15:40:00,70.01,70.36,69.98,70.33,39625.0,66.8748,67.2092,66.8462,67.1805,39625.0
2017-11-28 15:45:00,70.34,70.58,70.32,70.51,76315.0,67.19,67.4193,67.1709,67.3524,76315.0
2017-11-28 15:50:00,70.53,70.67,70.49,70.59,36483.0,67.3715,67.5053,67.3333,67.4289,36483.0
2017-11-28 15:55:00,70.56,70.62,70.41,70.57,153903.0,67.4002,67.4575,67.2569,67.4097,153903.0
2017-11-29 09:30:00,71.26,71.82,71.21,71.54,311376.0,68.0688,68.6038,68.0211,68.3363,311376.0
2017-11-29 09:35:00,71.51,71.63,71.3,71.63,176962.0,68.3077,68.4223,68.1071,68.4223,176962.0
2017-11-29 09:40:00,71.62,72.1,71.56,72.02,277753.0,68.4127,68.8712,68.3554,68.7948,277753.0
2017-11-29 09:45:00,71.98,72.1,71.75,71.87,107382.0,68.7566,68.8712,68.5369,68.6515,107382.0
2017-11-29 09:50:00,71.85,71.96,71.77,71.92,62964.0,68.6324,68.7375,68.556,68.6993,62964.0
2017-11-29 09:55:00,71.94,72.46,71.89,72.35,94037.0,68.7184,69.2151,68.6706,69.11,94037.0
2017-11-29 10:00:00,72.39,72.4,72.16,72.21,67146.0,69.1482,69.1578,68.9285,68.9763,67146.0
2017-11-29 10:05:00,72.22,72.32,72.1,72.1,83162.0,68.9859,69.0814,68.8712,68.8712,83162.0
2017-11-29 10:10:00,72.08,72.33,72.07,72.07,66257.0,68.8521,69.0909,68.8426,68.8426,66257.0
2017-11-29 10:15:00,72.07,72.08,71.68,71.82,109779.0,68.8426,68.8521,68.47,68.6038,109779.0
2017-11-29 10:20:00,71.8,71.8,71.45,71.73,140495.0,68.5847,68.5847,68.2503,68.5178,140495.0
2017-11-29 10:25:00,71.71,71.84,71.4,71.49,145823.0,68.4987,68.6229,68.2026,68.2885,145823.0
2017-11-29 10:30:00,71.53,71.59,71.28,71.51,78613.0,68.3268,68.3841,68.088,68.3077,78613.0
2017-11-29 10:35:00,71.49,71.86,71.45,71.78,60605.0,68.2885,68.642,68.2503,68.5656,60605.0
2017-11-29 10:40:00,71.84,72.11,71.67,72.07,108745.0,68.6229,68.8808,68.4605,68.8426,108745.0
2017-11-29 10:45:00,72.07,72.09,71.74,71.95,23278.0,68.8426,68.8617,68.5274,68.7279,23278.0
2017-11-29 10:50:00,71.94,72.02,71.78,71.81,19696.0,68.7184,68.7948,68.5656,68.5942,19696.0
2017-11-29 10:55:00,71.9,71.97,71.8,71.94,24459.0,68.6802,68.7471,68.5847,68.7184,24459.0
2017-11-29 11:00:00,71.93,71.99,71.67,71.9,33271.0,68.7088,68.7662,68.4605,68.6802,33271.0
2017-11-29 11:05:00,71.96,72.05,71.69,71.69,31993.0,68.7375,68.8235,68.4796,68.4796,31993.0
2017-11-29 11:10:00,71.69,71.91,71.55,71.74,41194.0,68.4796,68.6897,68.3459,68.5274,41194.0
2017-11-29 11:15:00,71.71,71.82,71.66,71.81,8356.0,68.4987,68.6038,68.4509,68.5942,8356.0
2017-11-29 11:20:00,71.75,71.81,71.45,71.49,35002.0,68.5369,68.5942,68.2503,68.2885,35002.0
2017-11-29 11:25:00,71.47,71.66,71.35,71.62,62169.0,68.2694,68.4509,68.1548,68.4127,62169.0
2017-11-29 11:30:00,71.6,71.85,71.53,71.81,19476.0,68.3936,68.6324,68.3268,68.5942,19476.0
2017-11-29 11:35:00,71.83,71.95,71.79,71.93,15302.0,68.6133,68.7279,68.5751,68.7088,15302.0
2017-11-29 11:40:00,71.85,71.85,71.42,71.43,25066.0,68.6324,68.6324,68.2217,68.2312,25066.0
2017-11-29 11:45:00,71.44,71.52,71.31,71.39,51946.0,68.2408,68.3172,68.1166,68.193,51946.0
2017-11-29 11:50:00,71.38,71.6,71.28,71.47,56728.0,68.1835,68.3936,68.088,68.2694,56728.0
2017-11-29 11:55:00,71.44,71.44,71.1,71.15,39218.0,68.2408,68.2408,67.916,67.9638,39218.0
2017-11-29 12:00:00,71.12,71.33,71.03,71.2,41173.0,67.9351,68.1357,67.8491,68.0115,41173.0
2017-11-29 12:05:00,71.22,71.37,71.08,71.31,34952.0,68.0306,68.1739,67.8969,68.1166,34952.0
2017-11-29 12:10:00,71.45,71.56,71.39,71.39,52823.0,68.2503,68.3554,68.193,68.193,52823.0
2017-11-29 12:15:00,71.45,71.54,71.26,71.43,67170.0,68.2503,68.3363,68.0688,68.2312,67170.0
2017-11-29 12:20:00,71.44,71.76,71.44,71.62,43947.0,68.2408,68.5465,68.2408,68.4127,43947.0
2017-11-29 12:25:00,71.59,71.73,71.48,71.52,22506.0,68.3841,68.5178,68.279,68.3172,22506.0
2017-11-29 12:30:00,71.53,71.54,71.32,71.32,5920.0,68.3268,68.3363,68.1262,68.1262,5920.0
2017-11-29 12:35:00,71.43,71.7,71.43,71.66,21094.0,68.2312,68.4891,68.2312,68.4509,21094.0
2017-11-29 12:40:00,71.65,71.74,71.47,71.47,32970.0,68.4414,68.5274,68.2694,68.2694,32970.0
2017-11-29 12:45:00,71.49,71.77,71.45,71.73,30616.0,68.2885,68.556,68.2503,68.5178,30616.0
2017-11-29 12:50:00,71.75,71.78,71.54,71.54,8246.0,68.5369,68.5656,68.3363,68.3363,8246.0
2017-11-29 12:55:00,71.5,71.66,71.4,71.47,15740.0,68.2981,68.4509,68.2026,68.2694,15740.0
2017-11-29 13:00:00,71.49,71.49,71.27,71.34,22678.0,68.2885,68.2885,68.0784,68.1453,22678.0
2017-11-29 13:05:00,71.25,71.28,71.06,71.06,30289.0,68.0593,68.088,67.8778,67.8778,30289.0
2017-11-29 13:10:00,71.1,71.25,71.08,71.23,15225.0,67.916,68.0593,67.8969,68.0402,15225.0
2017-11-29 13:15:00,71.22,71.37,71.22,71.32,23877.0,68.0306,68.1739,68.0306,68.1262,23877.0
2017-11-29 13:20:00,71.32,71.45,71.29,71.29,14371.0,68.1262,68.2503,68.0975,68.0975,14371.0
2017-11-29 13:25:00,71.27,71.39,71.27,71.35,12160.0,68.0784,68.193,68.0784,68.1548,12160.0
2017-11-29 13:30:00,71.33,71.35,71.15,71.19,9879.0,68.1357,68.1548,67.9638,68.002,9879.0
2017-11-29 13:35:00,71.15,71.15,71.03,71.03,21815.0,67.9638,67.9638,67.8491,67.8491,21815.0
2017-11-29 13:40:00,71.02,71.15,70.89,71.15,52474.0,67.8396,67.9638,67.7154,67.9638,52474.0
2017-11-29 13:45:00,71.1,71.15,71.02,71.02,15314.0,67.916,67.9638,67.8396,67.8396,15314.0
2017-11-29 13:50:00,71.07,71.09,70.82,70.85,12434.0,67.8874,67.9065,67.6486,67.6772,12434.0
2017-11-29 13:55:00,70.87,71.05,70.72,70.93,29238.0,67.6963,67.8683,67.553,67.7536,29238.0
2017-11-29 14:00:00,70.95,71.3,70.93,71.16,43071.0,67.7727,68.1071,67.7536,67.9733,43071.0
2017-11-29 14:05:00,71.21,71.36,71.14,71.24,20748.0,68.0211,68.1644,67.9542,68.0497,20748.0
2017-11-29 14:10:00,71.31,71.51,71.31,71.37,27145.0,68.1166,68.3077,68.1166,68.1739,27145.0
2017-11-29 14:15:00,71.37,71.47,71.26,71.41,11611.0,68.1739,68.2694,68.0688,68.2121,11611.0
2017-11-29 14:20:00,71.37,71.46,71.33,71.38,23047.0,68.1739,68.2599,68.1357,68.1835,23047.0
2017-11-29 14:25:00,71.35,71.42,71.16,71.38,14979.0,68.1548,68.2217,67.9733,68.1835,14979.0
2017-11-29 14:30:00,71.44,71.44,71.17,71.22,4931.0,68.2408,68.2408,67.9829,68.0306,4931.0
2017-11-29 14:35:00,71.16,71.25,71.09,71.09,10115.0,67.9733,68.0593,67.9065,67.9065,10115.0
2017-11-29 14:40:00,71.09,71.29,71.08,71.12,18545.0,67.9065,68.0975,67.8969,67.9351,18545.0
2017-11-29 14:45:00,71.11,71.31,71.02,71.3,31941.0,67.9256,68.1166,67.8396,68.1071,31941.0
2017-11-29 14:50:00,71.28,71.36,71.25,71.29,6232.0,68.088,68.1644,68.0593,68.0975,6232.0
2017-11-29 14:55:00,71.3,71.38,71.06,71.08,10591.0,68.1071,68.1835,67.8778,67.8969,10591.0
2017-11-29 15:00:00,71.07,71.3,71.07,71.26,18212.0,67.8874,68.1071,67.8874,68.0688,18212.0
2017-11-29 15:05:00,71.25,71.4,71.24,71.33,12118.0,68.0593,68.2026,68.0497,68.1357,12118.0
2017-11-29 15:10:00,71.32,71.35,71.13,71.13,14637.0,68.1262,68.1548,67.9447,67.9447,14637.0
2017-11-29 15:15:00,71.13,71.24,71.1,71.2,17593.0,67.9447,68.0497,67.916,68.0115,17593.0
2017-11-29 15:20:00,71.23,71.24,71.14,71.23,5418.0,68.0402,68.0497,67.9542,68.0402,5418.0
2017-11-29 15:25:00,71.22,71.28,71.14,71.28,13736.0,68.0306,68.088,67.9542,68.088,13736.0
2017-11-29 15:30:00,71.29,71.43,71.25,71.39,26389.0,68.0975,68.2312,68.0593,68.193,26389.0
2017-11-29 15:35:00,71.39,71.39,71.27,71.34,7702.0,68.193,68.193,68.0784,68.1453,7702.0
2017-11-29 15:40:00,71.37,71.37,71.23,71.26,19150.0,68.1739,68.1739,68.0402,68.0688,19150.0
2017-11-29 15:45:00,71.28,71.4,71.26,71.28,35667.0,68.088,68.2026,68.0688,68.088,35667.0
2017-11-29 15:50:00,71.3,71.49,71.3,71.44,28728.0,68.1071,68.2885,68.1071,68.2408,28728.0
2017-11-29 15:55:00,71.45,71.48,71.24,71.29,74680.0,68.2503,68.279,68.0497,68.0975,74680.0
2017-11-30 09:30:00,72.35,72.39,72.06,72.26,159736.0,69.11,69.1482,68.833,69.0241,159736.0
2017-11-30 09:35:00,72.26,72.49,72.1,72.22,97176.0,69.0241,69.2438,68.8712,68.9859,97176.0
2017-11-30 09:40:00,72.26,72.41,72.02,72.28,80417.0,69.0241,69.1674,68.7948,69.0432,80417.0
2017-11-30 09:45:00,72.33,72.33,71.95,72.09,51232.0,69.0909,69.0909,68.7279,68.8617,51232.0
2017-11-30 09:50:00,72.05,72.11,71.73,71.93,81311.0,68.8235,68.8808,68.5178,68.7088,81311.0
2017-11-30 09:55:00,71.95,72.2,71.95,72.04,50533.0,68.7279,68.9668,68.7279,68.8139,50533.0
2017-11-30 10:00:00,72.08,72.13,71.84,72.08,39020.0,68.8521,68.8999,68.6229,68.8521,39020.0
2017-11-30 10:05:00,72.08,72.16,71.94,71.95,40418.0,68.8521,68.9285,68.7184,68.7279,40418.0
2017-11-30 10:10:00,71.96,72.39,71.95,72.28,81657.0,68.7375,69.1482,68.7279,69.0432,81657.0
2017-11-30 10:15:00,72.25,72.41,72.02,72.31,59781.0,69.0145,69.1674,68.7948,69.0718,59781.0
2017-11-30 10:20:00,72.32,72.43,72.15,72.21,31038.0,69.0814,69.1865,68.919,68.9763,31038.0
2017-11-30 10:25:00,72.27,72.32,72.02,72.06,25014.0,69.0336,69.0814,68.7948,68.833,25014.0
2017-11-30 10:30:00,72.06,72.06,71.83,71.93,73994.0,68.833,68.833,68.6133,68.7088,73994.0
2017-11-30 10:35:00,71.93,71.93,71.44,71.52,98955.0,68.7088,68.7088,68.2408,68.3172,98955.0
2017-11-30 10:40:00,71.52,71.82,71.46,71.75,45540.0,68.3172,68.6038,68.2599,68.5369,45540.0
2017-11-30 10:45:00,71.79,71.85,71.68,71.75,26369.0,68.5751,68.6324,68.47,68.5369,26369.0
2017-11-30 10:50:00,71.72,72.05,71.7,71.98,67734.0,68.5082,68.8235,68.4891,68.7566,67734.0
2017-11-30 10:55:00,72.01,72.39,71.98,72.27,77802.0,68.7853,69.1482,68.7566,69.0336,77802.0
2017-11-30 11:00:00,72.28,72.9,72.14,72.64,294724.0,69.0432,69.6354,68.9094,69.3871,294724.0
2017-11-30 11:05:00,72.62,72.95,72.62,72.71,90206.0,69.3679,69.6832,69.3679,69.4539,90206.0
2017-11-30 11:10:00,72.74,72.9,72.67,72.82,50595.0,69.4826,69.6354,69.4157,69.559,50595.0
2017-11-30 11:15:00,72.83,72.86,72.67,72.67,50069.0,69.5685,69.5972,69.4157,69.4157,50069.0
2017-11-30 11:20:00,72.68,72.69,72.37,72.39,48609.0,69.4253,69.4348,69.1291,69.1482,48609.0
2017-11-30 11:25:00,72.45,72.45,71.98,71.98,90221.0,69.2056,69.2056,68.7566,68.7566,90221.0
2017-11-30 11:30:00,71.99,72.29,71.98,72.23,45690.0,68.7662,69.0527,68.7566,68.9954,45690.0
2017-11-30 11:35:00,72.24,72.31,72.11,72.26,45946.0,69.005,69.0718,68.8808,69.0241,45946.0
2017-11-30 11:40:00,72.31,72.32,71.96,72.08,51190.0,69.0718,69.0814,68.7375,68.8521,51190.0
2017-11-30 11:45:00,72.06,72.13,71.98,72.12,8705.0,68.833,68.8999,68.7566,68.8903,8705.0
2017-11-30 11:50:00,72.12,72.19,72.08,72.08,10590.0,68.8903,68.9572,68.8521,68.8521,10590.0
2017-11-30 11:55:00,72.12,72.17,72.02,72.12,33684.0,68.8903,68.9381,68.7948,68.8903,33684.0
2017-11-30 12:00:00,72.12,72.2,71.9,71.9,52653.0,68.8903,68.9668,68.6802,68.6802,52653.0
2017-11-30 12:05:00,71.9,72.09,71.89,72.04,30119.0,68.6802,68.8617,68.6706,68.8139,30119.0
2017-11-30 12:10:00,72.05,72.37,71.99,72.34,65774.0,68.8235,69.1291,68.7662,69.1005,65774.0
2017-11-30 12:15:00,72.34,72.53,72.27,72.42,47302.0,69.1005,69.282,69.0336,69.1769,47302.0
2017-11-30 12:20:00,72.45,72.48,72.22,72.29,55709.0,69.2056,69.2342,68.9859,69.0527,55709.0
2017-11-30 12:25:00,72.3,72.31,72.14,72.17,39280.0,69.0623,69.0718,68.9094,68.9381,39280.0
2017-11-30 12:30:00,72.16,72.28,72.16,72.25,16863.0,68.9285,69.0432,68.9285,69.0145,16863.0
2017-11-30 12:35:00,72.25,72.53,72.25,72.45,101831.0,69.0145,69.282,69.0145,69.2056,101831.0
2017-11-30 12:40:00,72.44,72.7,72.41,72.68,45015.0,69.196,69.4444,69.1674,69.4253,45015.0
2017-11-30 12:45:00,72.67,72.78,72.52,72.61,47227.0,69.4157,69.5208,69.2724,69.3584,47227.0
2017-11-30 12:50:00,72.56,72.56,72.35,72.51,40149.0,69.3106,69.3106,69.11,69.2629,40149.0
2017-11-30 12:55:00,72.49,72.49,72.34,72.38,34389.0,69.2438,69.2438,69.1005,69.1387,34389.0
2017-11-30 13:00:00,72.4,72.61,72.37,72.5,16117.0,69.1578,69.3584,69.1291,69.2533,16117.0
2017-11-30 13:05:00,72.46,72.5,72.4,72.45,18835.0,69.2151,69.2533,69.1578,69.2056,18835.0
2017-11-30 13:10:00,72.47,72.62,72.4,72.49,33082.0,69.2247,69.3679,69.1578,69.2438,33082.0
2017-11-30 13:15:00,72.42,72.42,72.11,72.13,49214.0,69.1769,69.1769,68.8808,68.8999,49214.0
2017-11-30 13:20:00,72.1,72.15,71.96,72.06,34663.0,68.8712,68.919,68.7375,68.833,34663.0
2017-11-30 13:25:00,72.04,72.23,72.04,72.16,50231.0,68.8139,68.9954,68.8139,68.9285,50231.0
2017-11-30 13:30:00,72.17,72.17,71.93,71.99,24483.0,68.9381,68.9381,68.7088,68.7662,24483.0
2017-11-30 13:35:00,72.02,72.08,71.85,71.85,19889.0,68.7948,68.8521,68.6324,68.6324,19889.0
2017-11-30 13:40:00,71.86,71.93,71.79,71.87,41660.0,68.642,68.7088,68.5751,68.6515,41660.0
2017-11-30 13:45:00,71.88,72.07,71.88,71.98,52575.0,68.6611,68.8426,68.6611,68.7566,52575.0
2017-11-30 13:50:00,71.98,71.99,71.8,71.81,66376.0,68.7566,68.7662,68.5847,68.5942,66376.0
2017-11-30 13:55:00,71.81,71.87,71.66,71.83,65474.0,68.5942,68.6515,68.4509,68.6133,65474.0
2017-11-30 14:00:00,71.84,71.96,71.84,71.96,43272.0,68.6229,68.7375,68.6229,68.7375,43272.0
2017-11-30 14:05:00,71.96,71.97,71.78,71.8,17714.0,68.7375,68.7471,68.5656,68.5847,17714.0
2017-11-30 14:10:00,71.79,72.07,71.75,71.95,25083.0,68.5751,68.8426,68.5369,68.7279,25083.0
2017-11-30 14:15:00,71.95,71.99,71.92,71.99,5120.0,68.7279,68.7662,68.6993,68.7662,5120.0
2017-11-30 14:20:00,71.97,72.01,71.89,72.0,31481.0,68.7471,68.7853,68.6706,68.7757,31481.0
2017-11-30 14:25:00,72.02,72.15,71.99,72.15,14372.0,68.7948,68.919,68.7662,68.919,14372.0
2017-11-30 14:30:00,72.14,72.14,71.9,72.0,13673.0,68.9094,68.9094,68.6802,68.7757,13673.0
2017-11-30 14:35:00,71.97,71.97,71.79,71.86,18942.0,68.7471,68.7471,68.5751,68.642,18942.0
2017-11-30 14:40:00,71.87,71.99,71.84,71.94,11306.0,68.6515,68.7662,68.6229,68.7184,11306.0
2017-11-30 14:45:00,71.92,71.97,71.9,71.91,6172.0,68.6993,68.7471,68.6802,68.6897,6172.0
2017-11-30 14:50:00,71.87,72.06,71.87,72.01,41968.0,68.6515,68.833,68.6515,68.7853,41968.0
2017-11-30 14:55:00,71.98,71.98,71.56,71.69,42508.0,68.7566,68.7566,68.3554,68.4796,42508.0
2017-11-30 15:00:00,71.7,71.72,71.41,71.41,92739.0,68.4891,68.5082,68.2121,68.2121,92739.0
2017-11-30 15:05:00,71.42,71.56,71.31,71.39,55068.0,68.2217,68.3554,68.1166,68.193,55068.0
2017-11-30 15:10:00,71.43,71.6,71.35,71.6,48269.0,68.2312,68.3936,68.1548,68.3936,48269.0
2017-11-30 15:15:00,71.59,71.65,71.45,71.45,32350.0,68.3841,68.4414,68.2503,68.2503,32350.0
2017-11-30 15:20:00,71.47,71.57,71.4,71.46,43876.0,68.2694,68.365,68.2026,68.2599,43876.0
2017-11-30 15:25:00,71.41,71.55,71.37,71.54,19843.0,68.2121,68.3459,68.1739,68.3363,19843.0
2017-11-30 15:30:00,71.57,71.59,71.4,71.4,28176.0,68.365,68.3841,68.2026,68.2026,28176.0
2017-11-30 15:35:00,71.43,71.48,71.23,71.24,43468.0,68.2312,68.279,68.0402,68.0497,43468.0
2017-11-30 15:40:00,71.27,71.52,71.26,71.51,42353.0,68.0784,68.3172,68.0688,68.3077,42353.0
2017-11-30 15:45:00,71.52,72.2,71.47,72.19,257182.0,68.3172,68.9668,68.2694,68.9572,257182.0
2017-11-30 15:50:00,72.2,72.23,71.84,71.93,124232.0,68.9668,68.9954,68.6229,68.7088,124232.0
2017-11-30 15:55:00,71.88,71.9,71.54,71.65,243878.0,68.6611,68.6802,68.3363,68.4414,243878.0
2017-12-01 09:30:00,71.62,71.66,71.13,71.17,322962.0,68.4127,68.4509,67.9447,67.9829,322962.0
2017-12-01 09:35:00,71.15,71.41,71.01,71.19,121365.0,67.9638,68.2121,67.83,68.002,121365.0
2017-12-01 09:40:00,71.19,71.42,71.0,71.0,99225.0,68.002,68.2217,67.8205,67.8205,99225.0
2017-12-01 09:45:00,71.01,71.24,70.9,70.99,111643.0,67.83,68.0497,67.725,67.8109,111643.0
2017-12-01 09:50:00,70.98,71.05,70.75,70.88,76480.0,67.8014,67.8683,67.5817,67.7059,76480.0
2017-12-01 09:55:00,70.93,70.93,70.61,70.72,68020.0,67.7536,67.7536,67.448,67.553,68020.0
2017-12-01 10:00:00,70.72,70.72,70.28,70.28,132888.0,67.553,67.553,67.1327,67.1327,132888.0
2017-12-01 10:05:00,70.34,70.67,70.34,70.61,117912.0,67.19,67.5053,67.19,67.448,117912.0
2017-12-01 10:10:00,70.61,70.83,70.53,70.68,81622.0,67.448,67.6581,67.3715,67.5148,81622.0
2017-12-01 10:15:00,70.72,71.28,70.6,71.23,185290.0,67.553,68.088,67.4384,68.0402,185290.0
2017-12-01 10:20:00,71.18,71.41,71.06,71.09,130424.0,67.9924,68.2121,67.8778,67.9065,130424.0
2017-12-01 10:25:00,71.09,71.55,71.09,71.54,123383.0,67.9065,68.3459,67.9065,68.3363,123383.0
2017-12-01 10:30:00,71.55,71.77,71.2,71.2,100442.0,68.3459,68.556,68.0115,68.0115,100442.0
2017-12-01 10:35:00,71.18,71.43,71.1,71.1,25391.0,67.9924,68.2312,67.916,67.916,25391.0
2017-12-01 10:40:00,71.12,71.54,71.12,71.34,33834.0,67.9351,68.3363,67.9351,68.1453,33834.0
2017-12-01 10:45:00,71.31,71.31,71.18,71.25,24188.0,68.1166,68.1166,67.9924,68.0593,24188.0
2017-12-01 10:50:00,71.26,71.33,71.12,71.12,13620.0,68.0688,68.1357,67.9351,67.9351,13620.0
2017-12-01 10:55:00,71.14,71.23,70.97,71.02,19689.0,67.9542,68.0402,67.7918,67.8396,19689.0
2017-12-01 11:00:00,71.02,71.02,70.74,70.98,43324.0,67.8396,67.8396,67.5721,67.8014,43324.0
2017-12-01 11:05:00,70.94,70.94,69.75,69.88,182770.0,67.7632,67.7632,66.6265,66.7506,182770.0
2017-12-01 11:10:00,69.93,69.96,68.45,69.06,261263.0,66.7984,66.8271,65.3847,65.9674,261263.0
2017-12-01 11:15:00,69.15,69.44,68.78,68.78,106370.0,66.0533,66.3304,65.6999,65.6999,106370.0
2017-12-01 11:20:00,68.78,68.91,67.36,67.44,229368.0,65.6999,65.8241,64.3435,64.4199,229368.0
2017-12-01 11:25:00,67.43,67.65,66.35,66.73,303013.0,64.4104,64.6205,63.3787,63.7417,303013.0
2017-12-01 11:30:00,66.62,66.63,64.88,66.08,285053.0,63.6366,63.6462,61.9746,63.1208,285053.0
2017-12-01 11:35:00,66.07,67.94,66.01,67.89,247401.0,63.1113,64.8975,63.054,64.8498,247401.0
2017-12-01 11:40:00,67.95,68.18,66.67,66.99,161667.0,64.9071,65.1268,63.6844,63.9901,161667.0
2017-12-01 11:45:00,66.96,67.12,66.58,66.59,218129.0,63.9614,64.1142,63.5984,63.608,218129.0
2017-12-01 11:50:00,66.55,67.2,66.07,67.05,159960.0,63.5698,64.1907,63.1113,64.0474,159960.0
2017-12-01 11:55:00,67.06,68.13,66.25,68.11,191381.0,64.0569,65.079,63.2832,65.0599,191381.0
2017-12-01 12:00:00,68.13,69.07,67.75,69.0,220753.0,65.079,65.9769,64.716,65.9101,220753.0
2017-12-01 12:05:00,69.02,69.27,68.17,68.45,163120.0,65.9292,66.168,65.1172,65.3847,163120.0
2017-12-01 12:10:00,68.41,68.59,68.18,68.42,59711.0,65.3465,65.5184,65.1268,65.356,59711.0
2017-12-01 12:15:00,68.38,69.0,68.35,68.58,60907.0,65.3178,65.9101,65.2892,65.5089,60907.0
2017-12-01 12:20:00,68.6,68.6,68.28,68.55,29432.0,65.528,65.528,65.2223,65.4802,29432.0
2017-12-01 12:25:00,68.6,68.61,68.04,68.28,38992.0,65.528,65.5375,64.993,65.2223,38992.0
2017-12-01 12:30:00,68.34,68.37,68.07,68.15,31268.0,65.2796,65.3083,65.0217,65.0981,31268.0
2017-12-01 12:35:00,68.18,68.61,68.18,68.42,29520.0,65.1268,65.5375,65.1268,65.356,29520.0
2017-12-01 12:40:00,68.3,68.37,68.2,68.31,34216.0,65.2414,65.3083,65.1459,65.251,34216.0
2017-12-01 12:45:00,68.25,69.03,68.23,68.92,87799.0,65.1936,65.9387,65.1745,65.8336,87799.0
2017-12-01 12:50:00,68.98,69.39,68.98,69.16,99259.0,65.891,66.2826,65.891,66.0629,99259.0
2017-12-01 12:55:00,69.17,69.52,69.14,69.48,40449.0,66.0724,66.4068,66.0438,66.3686,40449.0
2017-12-01 13:00:00,69.41,69.5,68.96,69.01,51771.0,66.3017,66.3877,65.8718,65.9196,51771.0
2017-12-01 13:05:00,69.0,69.0,68.67,68.69,29009.0,65.9101,65.9101,65.5948,65.6139,29009.0
2017-12-01 13:10:00,68.7,69.21,68.7,69.12,44168.0,65.6235,66.1107,65.6235,66.0247,44168.0
2017-12-01 13:15:00,69.12,69.57,69.1,69.56,20535.0,66.0247,66.4545,66.0056,66.445,20535.0
2017-12-01 13:20:00,69.59,69.59,69.38,69.45,13537.0,66.4736,66.4736,66.273,66.3399,13537.0
2017-12-01 13:25:00,69.47,69.69,69.43,69.63,16942.0,66.359,66.5692,66.3208,66.5118,16942.0
2017-12-01 13:30:00,69.67,70.32,69.6,70.3,89970.0,66.5501,67.1709,66.4832,67.1518,89970.0
2017-12-01 13:35:00,70.33,70.55,70.19,70.46,60576.0,67.1805,67.3906,67.0468,67.3047,60576.0
2017-12-01 13:40:00,70.47,70.55,70.12,70.15,37220.0,67.3142,67.3906,66.9799,67.0086,37220.0
2017-12-01 13:45:00,70.2,70.24,69.75,70.19,46141.0,67.0563,67.0945,66.6265,67.0468,46141.0
2017-12-01 13:50:00,70.2,70.38,70.17,70.31,25935.0,67.0563,67.2283,67.0277,67.1614,25935.0
2017-12-01 13:55:00,70.27,70.33,69.98,70.03,37580.0,67.1232,67.1805,66.8462,66.8939,37580.0
2017-12-01 14:00:00,70.01,70.17,69.85,70.12,8546.0,66.8748,67.0277,66.722,66.9799,8546.0
2017-12-01 14:05:00,70.13,70.13,69.81,70.0,8876.0,66.9895,66.9895,66.6838,66.8653,8876.0
2017-12-01 14:10:00,70.08,70.14,69.91,69.98,165060.0,66.9417,66.999,66.7793,66.8462,165060.0
2017-12-01 14:15:00,69.93,69.99,69.87,69.98,12400.0,66.7984,66.8557,66.7411,66.8462,12400.0
2017-12-01 14:20:00,69.97,69.99,69.78,69.81,10032.0,66.8366,66.8557,66.6551,66.6838,10032.0
2017-12-01 14:25:00,69.81,69.86,69.63,69.86,15263.0,66.6838,66.7315,66.5118,66.7315,15263.0
2017-12-01 14:30:00,69.81,69.95,69.71,69.71,7601.0,66.6838,66.8175,66.5883,66.5883,7601.0
2017-12-01 14:35:00,69.7,69.92,69.7,69.9,4418.0,66.5787,66.7889,66.5787,66.7698,4418.0
2017-12-01 14:40:00,69.82,69.82,69.53,69.55,13133.0,66.6933,66.6933,66.4163,66.4354,13133.0
2017-12-01 14:45:00,69.52,69.62,69.21,69.38,32471.0,66.4068,66.5023,66.1107,66.273,32471.0
2017-12-01 14:50:00,69.39,69.54,69.28,69.52,16962.0,66.2826,66.4259,66.1775,66.4068,16962.0
2017-12-01 14:55:00,69.52,69.61,69.3,69.55,23565.0,66.4068,66.4927,66.1966,66.4354,23565.0
2017-12-01 15:00:00,69.44,69.77,69.31,69.72,27821.0,66.3304,66.6456,66.2062,66.5978,27821.0
2017-12-01 15:05:00,69.75,69.76,69.61,69.7,21310.0,66.6265,66.636,66.4927,66.5787,21310.0
2017-12-01 15:10:00,69.72,69.84,69.68,69.8,25636.0,66.5978,66.7124,66.5596,66.6742,25636.0
2017-12-01 15:15:00,69.8,70.17,69.8,69.92,45706.0,66.6742,67.0277,66.6742,66.7889,45706.0
2017-12-01 15:20:00,69.89,70.0,69.79,69.88,56839.0,66.7602,66.8653,66.6647,66.7506,56839.0
2017-12-01 15:25:00,69.91,70.06,69.88,70.05,35994.0,66.7793,66.9226,66.7506,66.913,35994.0
2017-12-01 15:30:00,70.06,70.26,70.05,70.24,36130.0,66.9226,67.1136,66.913,67.0945,36130.0
2017-12-01 15:35:00,70.29,70.35,70.24,70.35,23177.0,67.1423,67.1996,67.0945,67.1996,23177.0
2017-12-01 15:40:00,70.36,70.59,70.35,70.54,90018.0,67.2092,67.4289,67.1996,67.3811,90018.0
2017-12-01 15:45:00,70.56,70.59,70.22,70.39,94969.0,67.4002,67.4289,67.0754,67.2378,94969.0
2017-12-01 15:50:00,70.4,70.58,70.3,70.35,74485.0,67.2474,67.4193,67.1518,67.1996,74485.0
2017-12-01 15:55:00,70.34,70.73,70.34,70.71,348574.0,67.19,67.5626,67.19,67.5435,348574.0
2017-12-04 09:30:00,73.36,73.78,73.2,73.71,436897.0,70.0748,70.476,69.922,70.4091,436897.0
2017-12-04 09:35:00,73.73,74.04,73.42,74.01,197512.0,70.4282,70.7244,70.1321,70.6957,197512.0
2017-12-04 09:40:00,74.02,74.09,73.79,73.95,145886.0,70.7053,70.7721,70.4856,70.6384,145886.0
2017-12-04 09:45:00,73.99,73.99,73.52,73.53,104500.0,70.6766,70.6766,70.2276,70.2372,104500.0
2017-12-04 09:50:00,73.6,73.69,73.15,73.67,90120.0,70.3041,70.39,69.8742,70.3709,90120.0
2017-12-04 09:55:00,73.73,73.92,73.19,73.36,137582.0,70.4282,70.6097,69.9124,70.0748,137582.0
2017-12-04 10:00:00,73.42,73.45,73.06,73.25,79554.0,70.1321,70.1608,69.7882,69.9697,79554.0
2017-12-04 10:05:00,73.22,73.22,72.78,73.16,109944.0,69.9411,69.9411,69.5208,69.8838,109944.0
2017-12-04 10:10:00,73.17,73.23,72.65,72.96,87465.0,69.8933,69.9506,69.3966,69.6927,87465.0
2017-12-04 10:15:00,72.89,73.15,72.76,72.96,43864.0,69.6259,69.8742,69.5017,69.6927,43864.0
2017-12-04 10:20:00,72.95,73.15,72.83,72.91,60632.0,69.6832,69.8742,69.5685,69.645,60632.0
2017-12-04 10:25:00,72.89,73.08,72.7,72.76,48911.0,69.6259,69.8073,69.4444,69.5017,48911.0
2017-12-04 10:30:00,72.83,72.98,72.69,72.86,54821.0,69.5685,69.7118,69.4348,69.5972,54821.0
2017-12-04 10:35:00,72.82,73.0,72.77,72.95,35782.0,69.559,69.7309,69.5112,69.6832,35782.0
2017-12-04 10:40:00,72.9,73.0,72.23,72.23,71812.0,69.6354,69.7309,68.9954,68.9954,71812.0
2017-12-04 10:45:00,72.2,72.63,71.95,72.39,93418.0,68.9668,69.3775,68.7279,69.1482,93418.0
2017-12-04 10:50:00,72.43,72.5,71.93,72.3,112218.0,69.1865,69.2533,68.7088,69.0623,112218.0
2017-12-04 10:55:00,72.32,72.76,72.24,72.66,97535.0,69.0814,69.5017,69.005,69.4062,97535.0
2017-12-04 11:00:00,72.63,72.71,72.2,72.39,54875.0,69.3775,69.4539,68.9668,69.1482,54875.0
2017-12-04 11:05:00,72.37,72.46,72.1,72.17,44199.0,69.1291,69.2151,68.8712,68.9381,44199.0
2017-12-04 11:10:00,72.19,72.38,71.97,72.3,47732.0,68.9572,69.1387,68.7471,69.0623,47732.0
2017-12-04 11:15:00,72.26,72.62,72.26,72.62,36676.0,69.0241,69.3679,69.0241,69.3679,36676.0
2017-12-04 11:20:00,72.62,72.83,72.56,72.63,69054.0,69.3679,69.5685,69.3106,69.3775,69054.0
2017-12-04 11:25:00,72.58,72.69,72.32,72.44,29680.0,69.3297,69.4348,69.0814,69.196,29680.0
2017-12-04 11:30:00,72.44,72.58,72.19,72.34,33094.0,69.196,69.3297,68.9572,69.1005,33094.0
2017-12-04 11:35:00,72.33,72.88,72.31,72.71,42082.0,69.0909,69.6163,69.0718,69.4539,42082.0
2017-12-04 11:40:00,72.75,72.78,72.54,72.54,23918.0,69.4921,69.5208,69.2915,69.2915,23918.0
2017-12-04 11:45:00,72.54,72.66,72.28,72.63,17954.0,69.2915,69.4062,69.0432,69.3775,17954.0
2017-12-04 11:50:00,72.56,72.75,72.51,72.6,31145.0,69.3106,69.4921,69.2629,69.3488,31145.0
2017-12-04 11:55:00,72.58,72.68,72.51,72.63,6777.0,69.3297,69.4253,69.2629,69.3775,6777.0
2017-12-04 12:00:00,72.63,72.69,72.5,72.53,12244.0,69.3775,69.4348,69.2533,69.282,12244.0
2017-12-04 12:05:00,72.5,72.61,72.32,72.35,9318.0,69.2533,69.3584,69.0814,69.11,9318.0
2017-12-04 12:10:00,72.34,72.51,72.32,72.45,26991.0,69.1005,69.2629,69.0814,69.2056,26991.0
2017-12-04 12:15:00,72.45,72.63,72.45,72.56,15605.0,69.2056,69.3775,69.2056,69.3106,15605.0
2017-12-04 12:20:00,72.56,72.62,72.09,72.09,37466.0,69.3106,69.3679,68.8617,68.8617,37466.0
2017-12-04 12:25:00,72.1,72.12,71.81,71.91,73537.0,68.8712,68.8903,68.5942,68.6897,73537.0
2017-12-04 12:30:00,71.91,71.98,71.59,71.83,65083.0,68.6897,68.7566,68.3841,68.6133,65083.0
2017-12-04 12:35:00,71.78,71.91,71.66,71.77,40946.0,68.5656,68.6897,68.4509,68.556,40946.0
2017-12-04 12:40:00,71.85,72.09,71.8,71.91,26093.0,68.6324,68.8617,68.5847,68.6897,26093.0
2017-12-04 12:45:00,71.95,72.08,71.82,71.88,21845.0,68.7279,68.8521,68.6038,68.6611,21845.0
2017-12-04 12:50:00,71.87,71.93,71.71,71.72,20546.0,68.6515,68.7088,68.4987,68.5082,20546.0
2017-12-04 12:55:00,71.7,71.84,71.64,71.81,24919.0,68.4891,68.6229,68.4318,68.5942,24919.0
2017-12-04 13:00:00,71.81,72.0,71.81,71.93,13903.0,68.5942,68.7757,68.5942,68.7088,13903.0
2017-12-04 13:05:00,71.95,71.99,71.74,71.77,12890.0,68.7279,68.7662,68.5274,68.556,12890.0
2017-12-04 13:10:00,71.75,71.9,71.75,71.89,6500.0,68.5369,68.6802,68.5369,68.6706,6500.0
2017-12-04 13:15:00,71.88,72.03,71.75,71.82,10969.0,68.6611,68.8044,68.5369,68.6038,10969.0
2017-12-04 13:20:00,71.76,71.96,71.76,71.78,12566.0,68.5465,68.7375,68.5465,68.5656,12566.0
2017-12-04 13:25:00,71.75,71.76,71.63,71.65,8453.0,68.5369,68.5465,68.4223,68.4414,8453.0
2017-12-04 13:30:00,71.65,71.78,71.59,71.74,17635.0,68.4414,68.5656,68.3841,68.5274,17635.0
2017-12-04 13:35:00,71.73,71.94,71.71,71.92,10285.0,68.5178,68.7184,68.4987,68.6993,10285.0
2017-12-04 13:40:00,71.93,71.94,71.83,71.91,9515.0,68.7088,68.7184,68.6133,68.6897,9515.0
2017-12-04 13:45:00,71.89,71.94,71.8,71.81,21460.0,68.6706,68.7184,68.5847,68.5942,21460.0
2017-12-04 13:50:00,71.85,71.86,71.74,71.84,2200.0,68.6324,68.642,68.5274,68.6229,2200.0
2017-12-04 13:55:00,71.84,71.89,71.82,71.89,1957.0,68.6229,68.6706,68.6038,68.6706,1957.0
2017-12-04 14:00:00,71.83,71.83,71.69,71.73,5791.0,68.6133,68.6133,68.4796,68.5178,5791.0
2017-12-04 14:05:00,71.7,71.71,71.38,71.4,41812.0,68.4891,68.4987,68.1835,68.2026,41812.0
2017-12-04 14:10:00,71.41,71.46,71.25,71.4,32209.0,68.2121,68.2599,68.0593,68.2026,32209.0
2017-12-04 14:15:00,71.38,71.54,71.12,71.12,79606.0,68.1835,68.3363,67.9351,67.9351,79606.0
2017-12-04 14:20:00,71.2,71.29,71.07,71.1,26128.0,68.0115,68.0975,67.8874,67.916,26128.0
2017-12-04 14:25:00,71.1,71.11,70.86,70.9,67555.0,67.916,67.9256,67.6868,67.725,67555.0
2017-12-04 14:30:00,70.91,70.92,70.6,70.68,75018.0,67.7345,67.7441,67.4384,67.5148,75018.0
2017-12-04 14:35:00,70.78,71.08,70.72,71.01,43097.0,67.6103,67.8969,67.553,67.83,43097.0
2017-12-04 14:40:00,71.09,71.13,70.89,71.0,59530.0,67.9065,67.9447,67.7154,67.8205,59530.0
2017-12-04 14:45:00,71.11,71.14,70.93,70.98,24004.0,67.9256,67.9542,67.7536,67.8014,24004.0
2017-12-04 14:50:00,70.89,71.04,70.87,70.95,18065.0,67.7154,67.8587,67.6963,67.7727,18065.0
2017-12-04 14:55:00,70.97,70.98,70.77,70.88,65956.0,67.7918,67.8014,67.6008,67.7059,65956.0
2017-12-04 15:00:00,70.81,70.83,70.48,70.75,75130.0,67.639,67.6581,67.3238,67.5817,75130.0
2017-12-04 15:05:00,70.7,71.13,70.65,71.13,23667.0,67.5339,67.9447,67.4862,67.9447,23667.0
2017-12-04 15:10:00,71.07,71.07,70.74,70.82,39061.0,67.8874,67.8874,67.5721,67.6486,39061.0
2017-12-04 15:15:00,70.82,70.89,70.48,70.49,41076.0,67.6486,67.7154,67.3238,67.3333,41076.0
2017-12-04 15:20:00,70.52,70.75,70.51,70.7,26978.0,67.362,67.5817,67.3524,67.5339,26978.0
2017-12-04 15:25:00,70.75,70.75,70.43,70.5,34276.0,67.5817,67.5817,67.276,67.3429,34276.0
2017-12-04 15:30:00,70.49,70.64,70.25,70.36,65066.0,67.3333,67.4766,67.1041,67.2092,65066.0
2017-12-04 15:35:00,70.37,70.4,70.09,70.11,79318.0,67.2187,67.2474,66.9512,66.9703,79318.0
2017-12-04 15:40:00,70.1,70.38,70.09,70.36,76480.0,66.9608,67.2283,66.9512,67.2092,76480.0
2017-12-04 15:45:00,70.35,70.37,69.91,69.98,102869.0,67.1996,67.2187,66.7793,66.8462,102869.0
2017-12-04 15:50:00,69.98,70.09,69.83,69.98,67859.0,66.8462,66.9512,66.7029,66.8462,67859.0
2017-12-04 15:55:00,69.99,70.21,69.98,70.01,125629.0,66.8557,67.0659,66.8462,66.8748,125629.0
2017-12-05 09:30:00,70.69,70.69,70.0,70.17,332116.0,67.5244,67.5244,66.8653,67.0277,332116.0
2017-12-05 09:35:00,70.24,70.34,69.86,70.21,147014.0,67.0945,67.19,66.7315,67.0659,147014.0
2017-12-05 09:40:00,70.25,70.34,70.0,70.07,83216.0,67.1041,67.19,66.8653,66.9321,83216.0
2017-12-05 09:45:00,70.08,70.23,69.62,69.96,124594.0,66.9417,67.085,66.5023,66.8271,124594.0
2017-12-05 09:50:00,69.98,69.98,69.68,69.68,43842.0,66.8462,66.8462,66.5596,66.5596,43842.0
2017-12-05 09:55:00,69.73,70.05,69.69,69.81,60760.0,66.6074,66.913,66.5692,66.6838,60760.0
2017-12-05 10:00:00,69.82,70.44,69.74,70.43,93229.0,66.6933,67.2856,66.6169,67.276,93229.0
2017-12-05 10:05:00,70.44,70.51,69.91,70.01,81537.0,67.2856,67.3524,66.7793,66.8748,81537.0
2017-12-05 10:10:00,70.11,70.25,69.77,70.12,66969.0,66.9703,67.1041,66.6456,66.9799,66969.0
2017-12-05 10:15:00,70.14,70.23,69.8,70.23,49826.0,66.999,67.085,66.6742,67.085,49826.0
2017-12-05 10:20:00,70.19,70.27,69.7,69.73,48247.0,67.0468,67.1232,66.5787,66.6074,48247.0
2017-12-05 10:25:00,69.7,69.89,69.47,69.6,114568.0,66.5787,66.7602,66.359,66.4832,114568.0
2017-12-05 10:30:00,69.59,69.59,69.25,69.34,112339.0,66.4736,66.4736,66.1489,66.2348,112339.0
2017-12-05 10:35:00,69.4,69.59,69.03,69.12,66295.0,66.2921,66.4736,65.9387,66.0247,66295.0
2017-12-05 10:40:00,69.12,69.49,69.11,69.45,52330.0,66.0247,66.3781,66.0151,66.3399,52330.0
2017-12-05 10:45:00,69.5,69.58,69.29,69.42,44453.0,66.3877,66.4641,66.1871,66.3112,44453.0
2017-12-05 10:50:00,69.41,69.42,69.08,69.12,69446.0,66.3017,66.3112,65.9865,66.0247,69446.0
2017-12-05 10:55:00,69.12,69.42,69.1,69.31,46273.0,66.0247,66.3112,66.0056,66.2062,46273.0
2017-12-05 11:00:00,69.35,69.85,69.35,69.85,77210.0,66.2444,66.722,66.2444,66.722,77210.0
2017-12-05 11:05:00,69.85,70.24,69.85,70.21,114123.0,66.722,67.0945,66.722,67.0659,114123.0
2017-12-05 11:10:00,70.23,70.39,69.92,69.96,132023.0,67.085,67.2378,66.7889,66.8271,132023.0
2017-12-05 11:15:00,69.95,70.16,69.94,70.03,20672.0,66.8175,67.0181,66.808,66.8939,20672.0
2017-12-05 11:20:00,69.97,70.1,69.87,69.9,23420.0,66.8366,66.9608,66.7411,66.7698,23420.0
2017-12-05 11:25:00,69.95,69.95,69.8,69.9,17081.0,66.8175,66.8175,66.6742,66.7698,17081.0
2017-12-05 11:30:00,69.95,70.02,69.73,69.77,19447.0,66.8175,66.8844,66.6074,66.6456,19447.0
2017-12-05 11:35:00,69.77,69.81,69.6,69.66,25238.0,66.6456,66.6838,66.4832,66.5405,25238.0
2017-12-05 11:40:00,69.61,69.84,69.61,69.77,7396.0,66.4927,66.7124,66.4927,66.6456,7396.0
2017-12-05 11:45:00,69.75,69.78,69.65,69.7,21040.0,66.6265,66.6551,66.5309,66.5787,21040.0
2017-12-05 11:50:00,69.66,69.85,69.59,69.64,23032.0,66.5405,66.722,66.4736,66.5214,23032.0
2017-12-05 11:55:00,69.64,69.85,69.45,69.57,91754.0,66.5214,66.722,66.3399,66.4545,91754.0
2017-12-05 12:00:00,69.55,69.75,69.26,69.34,72732.0,66.4354,66.6265,66.1584,66.2348,72732.0
2017-12-05 12:05:00,69.35,69.51,69.21,69.32,64590.0,66.2444,66.3972,66.1107,66.2157,64590.0
2017-12-05 12:10:00,69.31,69.45,69.31,69.35,59569.0,66.2062,66.3399,66.2062,66.2444,59569.0
2017-12-05 12:15:00,69.39,69.6,69.34,69.51,24788.0,66.2826,66.4832,66.2348,66.3972,24788.0
2017-12-05 12:20:00,69.48,69.48,69.25,69.4,20479.0,66.3686,66.3686,66.1489,66.2921,20479.0
2017-12-05 12:25:00,69.4,69.64,69.4,69.49,21431.0,66.2921,66.5214,66.2921,66.3781,21431.0
2017-12-05 12:30:00,69.46,69.6,69.45,69.56,8090.0,66.3495,66.4832,66.3399,66.445,8090.0
2017-12-05 12:35:00,69.6,69.66,69.34,69.42,29313.0,66.4832,66.5405,66.2348,66.3112,29313.0
2017-12-05 12:40:00,69.44,69.52,69.39,69.51,13400.0,66.3304,66.4068,66.2826,66.3972,13400.0
2017-12-05 12:45:00,69.53,69.6,69.33,69.4,47311.0,66.4163,66.4832,66.2253,66.2921,47311.0
2017-12-05 12:50:00,69.37,69.48,69.32,69.33,9126.0,66.2635,66.3686,66.2157,66.2253,9126.0
2017-12-05 12:55:00,69.41,69.44,69.09,69.18,59357.0,66.3017,66.3304,65.996,66.082,59357.0
2017-12-05 13:00:00,69.23,69.71,69.09,69.56,50338.0,66.1298,66.5883,65.996,66.445,50338.0
2017-12-05 13:05:00,69.5,69.59,69.33,69.35,23930.0,66.3877,66.4736,66.2253,66.2444,23930.0
2017-12-05 13:10:00,69.37,69.55,69.35,69.55,13525.0,66.2635,66.4354,66.2444,66.4354,13525.0
2017-12-05 13:15:00,69.5,69.62,69.37,69.62,28109.0,66.3877,66.5023,66.2635,66.5023,28109.0
2017-12-05 13:20:00,69.61,69.8,69.52,69.71,43750.0,66.4927,66.6742,66.4068,66.5883,43750.0
2017-12-05 13:25:00,69.68,69.74,69.53,69.68,25803.0,66.5596,66.6169,66.4163,66.5596,25803.0
2017-12-05 13:30:00,69.73,69.73,69.61,69.67,6347.0,66.6074,66.6074,66.4927,66.5501,6347.0
2017-12-05 13:35:00,69.75,69.81,69.55,69.64,13357.0,66.6265,66.6838,66.4354,66.5214,13357.0
2017-12-05 13:40:00,69.59,69.6,69.44,69.54,12928.0,66.4736,66.4832,66.3304,66.4259,12928.0
2017-12-05 13:45:00,69.45,69.49,69.3,69.4,21732.0,66.3399,66.3781,66.1966,66.2921,21732.0
2017-12-05 13:50:00,69.47,69.51,69.29,69.35,30104.0,66.359,66.3972,66.1871,66.2444,30104.0
2017-12-05 13:55:00,69.3,69.38,69.29,69.37,12916.0,66.1966,66.273,66.1871,66.2635,12916.0
2017-12-05 14:00:00,69.38,69.49,69.34,69.47,11600.0,66.273,66.3781,66.2348,66.359,11600.0
2017-12-05 14:05:00,69.45,69.58,69.42,69.51,19211.0,66.3399,66.4641,66.3112,66.3972,19211.0
2017-12-05 14:10:00,69.49,69.53,69.4,69.4,12580.0,66.3781,66.4163,66.2921,66.2921,12580.0
2017-12-05 14:15:00,69.43,69.44,69.15,69.15,35541.0,66.3208,66.3304,66.0533,66.0533,35541.0
2017-12-05 14:20:00,69.2,69.2,69.03,69.16,80377.0,66.1011,66.1011,65.9387,66.0629,80377.0
2017-12-05 14:25:00,69.15,69.24,69.1,69.11,13686.0,66.0533,66.1393,66.0056,66.0151,13686.0
2017-12-05 14:30:00,69.12,69.12,68.76,68.85,109027.0,66.0247,66.0247,65.6808,65.7668,109027.0
2017-12-05 14:35:00,68.8,68.85,68.59,68.68,36974.0,65.719,65.7668,65.5184,65.6044,36974.0
2017-12-05 14:40:00,68.66,68.79,68.56,68.64,34857.0,65.5853,65.7095,65.4898,65.5662,34857.0
2017-12-05 14:45:00,68.66,68.69,68.39,68.41,68346.0,65.5853,65.6139,65.3274,65.3465,68346.0
2017-12-05 14:50:00,68.4,68.57,68.36,68.46,55712.0,65.3369,65.4993,65.2987,65.3942,55712.0
2017-12-05 14:55:00,68.46,68.48,68.16,68.47,69565.0,65.3942,65.4133,65.1077,65.4038,69565.0
2017-12-05 15:00:00,68.45,68.45,68.29,68.42,32554.0,65.3847,65.3847,65.2319,65.356,32554.0
2017-12-05 15:05:00,68.38,68.43,68.26,68.26,53171.0,65.3178,65.3656,65.2032,65.2032,53171.0
2017-12-05 15:10:00,68.31,68.46,68.28,68.4,22852.0,65.251,65.3942,65.2223,65.3369,22852.0
2017-12-05 15:15:00,68.39,68.4,68.11,68.26,52012.0,65.3274,65.3369,65.0599,65.2032,52012.0
2017-12-05 15:20:00,68.27,68.58,68.22,68.58,63268.0,65.2127,65.5089,65.165,65.5089,63268.0
2017-12-05 15:25:00,68.6,68.79,68.56,68.66,62168.0,65.528,65.7095,65.4898,65.5853,62168.0
2017-12-05 15:30:00,68.62,68.68,68.39,68.41,36235.0,65.5471,65.6044,65.3274,65.3465,36235.0
2017-12-05 15:35:00,68.41,68.48,68.23,68.25,53948.0,65.3465,65.4133,65.1745,65.1936,53948.0
2017-12-05 15:40:00,68.25,68.41,68.21,68.29,19410.0,65.1936,65.3465,65.1554,65.2319,19410.0
2017-12-05 15:45:00,68.27,68.33,68.13,68.25,41522.0,65.2127,65.2701,65.079,65.1936,41522.0
2017-12-05 15:50:00,68.27,68.28,67.98,68.01,76963.0,65.2127,65.2223,64.9357,64.9644,76963.0
2017-12-05 15:55:00,68.02,68.28,67.93,67.93,98440.0,64.9739,65.2223,64.888,64.888,98440.0
2017-12-06 09:30:00,67.78,67.91,67.69,67.8,215967.0,64.7447,64.8689,64.6587,64.7638,215967.0
2017-12-06 09:35:00,67.79,68.14,67.63,68.13,117872.0,64.7542,65.0886,64.6014,65.079,117872.0
2017-12-06 09:40:00,68.12,68.26,68.02,68.12,73165.0,65.0695,65.2032,64.9739,65.0695,73165.0
2017-12-06 09:45:00,68.14,68.14,67.72,67.73,49797.0,65.0886,65.0886,64.6874,64.6969,49797.0
2017-12-06 09:50:00,67.73,67.81,67.42,67.48,141757.0,64.6969,64.7733,64.4008,64.4581,141757.0
2017-12-06 09:55:00,67.5,67.84,67.47,67.63,76105.0,64.4772,64.802,64.4486,64.6014,76105.0
2017-12-06 10:00:00,67.64,67.93,67.64,67.67,44211.0,64.611,64.888,64.611,64.6396,44211.0
2017-12-06 10:05:00,67.72,68.08,67.65,67.79,48558.0,64.6874,65.0313,64.6205,64.7542,48558.0
2017-12-06 10:10:00,67.76,67.76,67.4,67.5,54621.0,64.7256,64.7256,64.3817,64.4772,54621.0
2017-12-06 10:15:00,67.52,67.57,67.25,67.45,69170.0,64.4963,64.5441,64.2384,64.4295,69170.0
2017-12-06 10:20:00,67.44,67.51,67.34,67.47,41553.0,64.4199,64.4868,64.3244,64.4486,41553.0
2017-12-06 10:25:00,67.46,67.62,67.37,67.41,40093.0,64.439,64.5919,64.3531,64.3913,40093.0
2017-12-06 10:30:00,67.47,67.65,67.38,67.38,39469.0,64.4486,64.6205,64.3626,64.3626,39469.0
2017-12-06 10:35:00,67.38,67.44,67.05,67.12,59865.0,64.3626,64.4199,64.0474,64.1142,59865.0
2017-12-06 10:40:00,67.1,67.44,67.1,67.36,29879.0,64.0951,64.4199,64.0951,64.3435,29879.0
2017-12-06 10:45:00,67.32,67.8,67.29,67.66,64512.0,64.3053,64.7638,64.2766,64.6301,64512.0
2017-12-06 10:50:00,67.61,67.72,67.49,67.69,105893.0,64.5823,64.6874,64.4677,64.6587,105893.0
2017-12-06 10:55:00,67.65,68.08,67.62,68.02,120055.0,64.6205,65.0313,64.5919,64.9739,120055.0
2017-12-06 11:00:00,68.0,68.04,67.77,67.95,74244.0,64.9548,64.993,64.7351,64.9071,74244.0
2017-12-06 11:05:00,67.95,67.99,67.8,67.85,30590.0,64.9071,64.9453,64.7638,64.8116,30590.0
2017-12-06 11:10:00,67.83,67.91,67.74,67.8,17791.0,64.7925,64.8689,64.7065,64.7638,17791.0
2017-12-06 11:15:00,67.79,67.81,67.64,67.67,47216.0,64.7542,64.7733,64.611,64.6396,47216.0
2017-12-06 11:20:00,67.65,67.92,67.63,67.8,54288.0,64.6205,64.8784,64.6014,64.7638,54288.0
2017-12-06 11:25:00,67.79,67.8,67.45,67.52,25534.0,64.7542,64.7638,64.4295,64.4963,25534.0
2017-12-06 11:30:00,67.52,67.55,67.4,67.5,53854.0,64.4963,64.525,64.3817,64.4772,53854.0
2017-12-06 11:35:00,67.5,67.58,67.35,67.47,45363.0,64.4772,64.5536,64.3339,64.4486,45363.0
2017-12-06 11:40:00,67.53,67.61,67.49,67.5,14602.0,64.5059,64.5823,64.4677,64.4772,14602.0
2017-12-06 11:45:00,67.52,67.6,67.37,67.39,10601.0,64.4963,64.5728,64.3531,64.3722,10601.0
2017-12-06 11:50:00,67.4,67.44,67.32,67.36,29310.0,64.3817,64.4199,64.3053,64.3435,29310.0
2017-12-06 11:55:00,67.46,67.47,67.07,67.26,49666.0,64.439,64.4486,64.0665,64.248,49666.0
2017-12-06 12:00:00,67.23,67.23,67.01,67.17,119828.0,64.2193,64.2193,64.0092,64.162,119828.0
2017-12-06 12:05:00,67.16,67.24,67.06,67.19,35544.0,64.1525,64.2289,64.0569,64.1811,35544.0
2017-12-06 12:10:00,67.19,67.23,67.03,67.03,46942.0,64.1811,64.2193,64.0283,64.0283,46942.0
2017-12-06 12:15:00,67.06,67.06,66.75,66.75,178723.0,64.0569,64.0569,63.7608,63.7608,178723.0
2017-12-06 12:20:00,66.75,66.84,66.64,66.74,69783.0,63.7608,63.8468,63.6557,63.7513,69783.0
2017-12-06 12:25:00,66.77,66.89,66.71,66.76,36831.0,63.7799,63.8945,63.7226,63.7704,36831.0
2017-12-06 12:30:00,66.8,67.15,66.71,67.12,72497.0,63.8086,64.1429,63.7226,64.1142,72497.0
2017-12-06 12:35:00,67.1,67.1,67.0,67.06,33910.0,64.0951,64.0951,63.9996,64.0569,33910.0
2017-12-06 12:40:00,67.1,67.29,67.08,67.2,102778.0,64.0951,64.2766,64.076,64.1907,102778.0
2017-12-06 12:45:00,67.2,67.28,67.1,67.19,45913.0,64.1907,64.2671,64.0951,64.1811,45913.0
2017-12-06 12:50:00,67.21,67.44,67.2,67.31,53327.0,64.2002,64.4199,64.1907,64.2957,53327.0
2017-12-06 12:55:00,67.26,67.31,67.1,67.14,6987.0,64.248,64.2957,64.0951,64.1334,6987.0
2017-12-06 13:00:00,67.06,67.1,66.86,66.86,26710.0,64.0569,64.0951,63.8659,63.8659,26710.0
2017-12-06 13:05:00,66.89,66.99,66.85,66.91,27658.0,63.8945,63.9901,63.8563,63.9137,27658.0
2017-12-06 13:10:00,66.91,66.99,66.91,66.95,15683.0,63.9137,63.9901,63.9137,63.9519,15683.0
2017-12-06 13:15:00,66.98,67.03,66.95,67.01,24484.0,63.9805,64.0283,63.9519,64.0092,24484.0
2017-12-06 13:20:00,67.04,67.05,66.94,67.02,29200.0,64.0378,64.0474,63.9423,64.0187,29200.0
2017-12-06 13:25:00,67.01,67.06,66.96,67.04,25290.0,64.0092,64.0569,63.9614,64.0378,25290.0
2017-12-06 13:30:00,67.06,67.21,66.93,67.19,27511.0,64.0569,64.2002,63.9328,64.1811,27511.0
2017-12-06 13:35:00,67.18,67.62,67.18,67.38,160893.0,64.1716,64.5919,64.1716,64.3626,160893.0
2017-12-06 13:40:00,67.4,67.55,67.4,67.43,45366.0,64.3817,64.525,64.3817,64.4104,45366.0
2017-12-06 13:45:00,67.44,67.47,67.31,67.36,14475.0,64.4199,64.4486,64.2957,64.3435,14475.0
2017-12-06 13:50:00,67.38,67.44,67.34,67.36,20619.0,64.3626,64.4199,64.3244,64.3435,20619.0
2017-12-06 13:55:00,67.35,67.39,67.22,67.25,10733.0,64.3339,64.3722,64.2098,64.2384,10733.0
2017-12-06 14:00:00,67.2,67.48,67.2,67.48,75266.0,64.1907,64.4581,64.1907,64.4581,75266.0
2017-12-06 14:05:00,67.48,67.53,67.39,67.49,61599.0,64.4581,64.5059,64.3722,64.4677,61599.0
2017-12-06 14:10:00,67.5,67.56,67.36,67.36,30728.0,64.4772,64.5345,64.3435,64.3435,30728.0
2017-12-06 14:15:00,67.42,67.44,67.35,67.42,10400.0,64.4008,64.4199,64.3339,64.4008,10400.0
2017-12-06 14:20:00,67.38,67.41,67.21,67.28,17616.0,64.3626,64.3913,64.2002,64.2671,17616.0
2017-12-06 14:25:00,67.28,67.28,67.12,67.16,40649.0,64.2671,64.2671,64.1142,64.1525,40649.0
2017-12-06 14:30:00,67.14,67.15,67.03,67.13,22998.0,64.1334,64.1429,64.0283,64.1238,22998.0
2017-12-06 14:35:00,67.15,67.36,67.11,67.2,32337.0,64.1429,64.3435,64.1047,64.1907,32337.0
2017-12-06 14:40:00,67.15,67.26,67.1,67.26,16812.0,64.1429,64.248,64.0951,64.248,16812.0
2017-12-06 14:45:00,67.25,67.26,67.17,67.2,15775.0,64.2384,64.248,64.162,64.1907,15775.0
2017-12-06 14:50:00,67.2,67.21,67.0,67.02,37374.0,64.1907,64.2002,63.9996,64.0187,37374.0
2017-12-06 14:55:00,67.03,67.07,66.97,67.0,23437.0,64.0283,64.0665,63.971,63.9996,23437.0
2017-12-06 15:00:00,67.03,67.13,67.02,67.06,61545.0,64.0283,64.1238,64.0187,64.0569,61545.0
2017-12-06 15:05:00,67.15,67.25,67.15,67.18,24517.0,64.1429,64.2384,64.1429,64.1716,24517.0
2017-12-06 15:10:00,67.15,67.21,67.09,67.1,17248.0,64.1429,64.2002,64.0856,64.0951,17248.0
2017-12-06 15:15:00,67.08,67.17,67.05,67.12,43878.0,64.076,64.162,64.0474,64.1142,43878.0
2017-12-06 15:20:00,67.1,67.19,67.07,67.19,28079.0,64.0951,64.1811,64.0665,64.1811,28079.0
2017-12-06 15:25:00,67.19,67.32,67.19,67.26,60001.0,64.1811,64.3053,64.1811,64.248,60001.0
2017-12-06 15:30:00,67.24,67.27,67.05,67.05,29855.0,64.2289,64.2575,64.0474,64.0474,29855.0
2017-12-06 15:35:00,67.03,67.14,67.03,67.1,42588.0,64.0283,64.1334,64.0283,64.0951,42588.0
2017-12-06 15:40:00,67.09,67.27,67.05,67.26,36975.0,64.0856,64.2575,64.0474,64.248,36975.0
2017-12-06 15:45:00,67.2,67.37,67.13,67.14,63415.0,64.1907,64.3531,64.1238,64.1334,63415.0
2017-12-06 15:50:00,67.13,67.14,66.87,67.01,123050.0,64.1238,64.1334,63.8754,64.0092,123050.0
2017-12-06 15:55:00,67.03,67.07,66.91,66.99,105597.0,64.0283,64.0665,63.9137,63.9901,105597.0
2017-12-07 09:30:00,67.08,67.19,66.7,67.01,157329.0,64.076,64.1811,63.7131,64.0092,157329.0
2017-12-07 09:35:00,67.01,67.46,66.86,67.39,227475.0,64.0092,64.439,63.8659,64.3722,227475.0
2017-12-07 09:40:00,67.4,67.53,67.29,67.46,134598.0,64.3817,64.5059,64.2766,64.439,134598.0
2017-12-07 09:45:00,67.44,67.85,67.44,67.73,151021.0,64.4199,64.8116,64.4199,64.6969,151021.0
2017-12-07 09:50:00,67.73,68.03,67.67,67.99,108818.0,64.6969,64.9835,64.6396,64.9453,108818.0
2017-12-07 09:55:00,67.99,68.15,67.93,68.14,115302.0,64.9453,65.0981,64.888,65.0886,115302.0
2017-12-07 10:00:00,68.16,68.23,67.83,67.87,80536.0,65.1077,65.1745,64.7925,64.8307,80536.0
2017-12-07 10:05:00,67.86,68.06,67.79,67.83,69743.0,64.8211,65.0122,64.7542,64.7925,69743.0
2017-12-07 10:10:00,67.85,68.08,67.79,67.9,54194.0,64.8116,65.0313,64.7542,64.8593,54194.0
2017-12-07 10:15:00,67.89,68.25,67.78,68.2,100495.0,64.8498,65.1936,64.7447,65.1459,100495.0
2017-12-07 10:20:00,68.2,68.4,68.19,68.38,78054.0,65.1459,65.3369,65.1363,65.3178,78054.0
2017-12-07 10:25:00,68.4,68.68,68.36,68.54,119978.0,65.3369,65.6044,65.2987,65.4707,119978.0
2017-12-07 10:30:00,68.58,68.82,68.54,68.73,59764.0,65.5089,65.7381,65.4707,65.6521,59764.0
2017-12-07 10:35:00,68.74,68.85,68.65,68.76,95248.0,65.6617,65.7668,65.5757,65.6808,95248.0
2017-12-07 10:40:00,68.88,68.95,68.71,68.95,44436.0,65.7954,65.8623,65.633,65.8623,44436.0
2017-12-07 10:45:00,68.92,68.96,68.79,68.83,136825.0,65.8336,65.8718,65.7095,65.7477,136825.0
2017-12-07 10:50:00,68.81,68.86,68.69,68.69,74661.0,65.7286,65.7763,65.6139,65.6139,74661.0
2017-12-07 10:55:00,68.67,68.8,68.66,68.79,32507.0,65.5948,65.719,65.5853,65.7095,32507.0
2017-12-07 11:00:00,68.81,68.91,68.76,68.85,29968.0,65.7286,65.8241,65.6808,65.7668,29968.0
2017-12-07 11:05:00,68.84,68.92,68.35,68.4,84339.0,65.7572,65.8336,65.2892,65.3369,84339.0
2017-12-07 11:10:00,68.4,68.58,68.24,68.55,63688.0,65.3369,65.5089,65.1841,65.4802,63688.0
2017-12-07 11:15:00,68.6,68.61,68.52,68.56,18988.0,65.528,65.5375,65.4516,65.4898,18988.0
2017-12-07 11:20:00,68.58,68.81,68.54,68.72,43116.0,65.5089,65.7286,65.4707,65.6426,43116.0
2017-12-07 11:25:00,68.72,68.9,68.69,68.89,26605.0,65.6426,65.8145,65.6139,65.805,26605.0
2017-12-07 11:30:00,68.9,69.16,68.9,69.06,57372.0,65.8145,66.0629,65.8145,65.9674,57372.0
2017-12-07 11:35:00,69.08,69.13,68.92,69.08,21437.0,65.9865,66.0342,65.8336,65.9865,21437.0
2017-12-07 11:40:00,69.06,69.16,69.05,69.1,45725.0,65.9674,66.0629,65.9578,66.0056,45725.0
2017-12-07 11:45:00,69.1,69.17,68.74,68.89,52511.0,66.0056,66.0724,65.6617,65.805,52511.0
2017-12-07 11:50:00,68.9,69.12,68.9,69.05,35257.0,65.8145,66.0247,65.8145,65.9578,35257.0
2017-12-07 11:55:00,69.06,69.15,69.03,69.05,31227.0,65.9674,66.0533,65.9387,65.9578,31227.0
2017-12-07 12:00:00,69.03,69.05,68.64,68.71,34044.0,65.9387,65.9578,65.5662,65.633,34044.0
2017-12-07 12:05:00,68.7,68.78,68.69,68.78,24656.0,65.6235,65.6999,65.6139,65.6999,24656.0
2017-12-07 12:10:00,68.79,68.84,68.69,68.8,20471.0,65.7095,65.7572,65.6139,65.719,20471.0
2017-12-07 12:15:00,68.77,68.85,68.72,68.83,27678.0,65.6904,65.7668,65.6426,65.7477,27678.0
2017-12-07 12:20:00,68.83,68.86,68.53,68.58,30456.0,65.7477,65.7763,65.4611,65.5089,30456.0
2017-12-07 12:25:00,68.58,68.64,68.52,68.58,14945.0,65.5089,65.5662,65.4516,65.5089,14945.0
2017-12-07 12:30:00,68.53,68.57,68.43,68.49,45920.0,65.4611,65.4993,65.3656,65.4229,45920.0
2017-12-07 12:35:00,68.52,68.52,68.42,68.42,11725.0,65.4516,65.4516,65.356,65.356,11725.0
2017-12-07 12:40:00,68.43,68.53,68.43,68.49,22279.0,65.3656,65.4611,65.3656,65.4229,22279.0
2017-12-07 12:45:00,68.45,68.47,68.38,68.44,25476.0,65.3847,65.4038,65.3178,65.3751,25476.0
2017-12-07 12:50:00,68.44,68.56,68.43,68.51,23069.0,65.3751,65.4898,65.3656,65.442,23069.0
2017-12-07 12:55:00,68.54,68.58,68.4,68.57,24332.0,65.4707,65.5089,65.3369,65.4993,24332.0
2017-12-07 13:00:00,68.56,68.69,68.18,68.28,55594.0,65.4898,65.6139,65.1268,65.2223,55594.0
2017-12-07 13:05:00,68.3,68.35,68.15,68.15,25099.0,65.2414,65.2892,65.0981,65.0981,25099.0
2017-12-07 13:10:00,68.14,68.28,68.06,68.06,29994.0,65.0886,65.2223,65.0122,65.0122,29994.0
2017-12-07 13:15:00,68.09,68.27,67.98,68.17,54276.0,65.0408,65.2127,64.9357,65.1172,54276.0
2017-12-07 13:20:00,68.16,68.22,68.01,68.2,38072.0,65.1077,65.165,64.9644,65.1459,38072.0
2017-12-07 13:25:00,68.17,68.35,68.16,68.23,31550.0,65.1172,65.2892,65.1077,65.1745,31550.0
2017-12-07 13:30:00,68.22,68.35,68.19,68.33,13048.0,65.165,65.2892,65.1363,65.2701,13048.0
2017-12-07 13:35:00,68.33,68.48,68.26,68.39,39185.0,65.2701,65.4133,65.2032,65.3274,39185.0
2017-12-07 13:40:00,68.43,68.47,68.29,68.31,9944.0,65.3656,65.4038,65.2319,65.251,9944.0
2017-12-07 13:45:00,68.31,68.33,68.21,68.31,41713.0,65.251,65.2701,65.1554,65.251,41713.0
2017-12-07 13:50:00,68.3,68.3,67.94,68.02,43205.0,65.2414,65.2414,64.8975,64.9739,43205.0
2017-12-07 13:55:00,68.04,68.18,68.03,68.18,20191.0,64.993,65.1268,64.9835,65.1268,20191.0
2017-12-07 14:00:00,68.17,68.32,68.12,68.25,53403.0,65.1172,65.2605,65.0695,65.1936,53403.0
2017-12-07 14:05:00,68.2,68.3,68.2,68.26,9103.0,65.1459,65.2414,65.1459,65.2032,9103.0
2017-12-07 14:10:00,68.27,68.29,68.1,68.17,14095.0,65.2127,65.2319,65.0504,65.1172,14095.0
2017-12-07 14:15:00,68.18,68.31,68.14,68.22,11744.0,65.1268,65.251,65.0886,65.165,11744.0
2017-12-07 14:20:00,68.2,68.25,68.16,68.23,9899.0,65.1459,65.1936,65.1077,65.1745,9899.0
2017-12-07 14:25:00,68.25,68.28,68.07,68.14,22163.0,65.1936,65.2223,65.0217,65.0886,22163.0
2017-12-07 14:30:00,68.14,68.27,68.07,68.25,15945.0,65.0886,65.2127,65.0217,65.1936,15945.0
2017-12-07 14:35:00,68.26,68.27,68.13,68.17,13270.0,65.2032,65.2127,65.079,65.1172,13270.0
2017-12-07 14:40:00,68.15,68.18,68.05,68.06,11862.0,65.0981,65.1268,65.0026,65.0122,11862.0
2017-12-07 14:45:00,68.04,68.25,67.96,68.24,35881.0,64.993,65.1936,64.9166,65.1841,35881.0
2017-12-07 14:50:00,68.25,68.3,68.2,68.22,25227.0,65.1936,65.2414,65.1459,65.165,25227.0
2017-12-07 14:55:00,68.26,68.28,68.18,68.27,11561.0,65.2032,65.2223,65.1268,65.2127,11561.0
2017-12-07 15:00:00,68.3,68.34,68.09,68.24,20220.0,65.2414,65.2796,65.0408,65.1841,20220.0
2017-12-07 15:05:00,68.23,68.23,68.13,68.17,20565.0,65.1745,65.1745,65.079,65.1172,20565.0
2017-12-07 15:10:00,68.2,68.26,68.16,68.26,18082.0,65.1459,65.2032,65.1077,65.2032,18082.0
2017-12-07 15:15:00,68.27,68.39,68.25,68.25,33687.0,65.2127,65.3274,65.1936,65.1936,33687.0
2017-12-07 15:20:00,68.24,68.39,68.17,68.26,25906.0,65.1841,65.3274,65.1172,65.2032,25906.0
2017-12-07 15:25:00,68.29,68.36,68.25,68.32,17946.0,65.2319,65.2987,65.1936,65.2605,17946.0
2017-12-07 15:30:00,68.31,68.34,68.16,68.24,35790.0,65.251,65.2796,65.1077,65.1841,35790.0
2017-12-07 15:35:00,68.2,68.33,68.2,68.27,32440.0,65.1459,65.2701,65.1459,65.2127,32440.0
2017-12-07 15:40:00,68.27,68.32,68.19,68.25,42908.0,65.2127,65.2605,65.1363,65.1936,42908.0
2017-12-07 15:45:00,68.25,68.31,68.2,68.3,41296.0,65.1936,65.251,65.1459,65.2414,41296.0
2017-12-07 15:50:00,68.28,68.42,68.27,68.39,71605.0,65.2223,65.356,65.2127,65.3274,71605.0
2017-12-07 15:55:00,68.39,68.45,68.29,68.31,181259.0,65.3274,65.3847,65.2319,65.251,181259.0
2017-12-08 09:30:00,69.17,69.37,68.96,69.26,146789.0,66.0724,66.2635,65.8718,66.1584,146789.0
2017-12-08 09:35:00,69.28,69.3,68.75,68.81,137981.0,66.1775,66.1966,65.6713,65.7286,137981.0
2017-12-08 09:40:00,68.8,68.95,68.73,68.85,82830.0,65.719,65.8623,65.6521,65.7668,82830.0
2017-12-08 09:45:00,68.79,68.79,68.55,68.7,83624.0,65.7095,65.7095,65.4802,65.6235,83624.0
2017-12-08 09:50:00,68.69,68.85,68.59,68.84,75745.0,65.6139,65.7668,65.5184,65.7572,75745.0
2017-12-08 09:55:00,68.89,69.05,68.85,68.94,66417.0,65.805,65.9578,65.7668,65.8527,66417.0
2017-12-08 10:00:00,68.91,69.0,68.8,68.85,45848.0,65.8241,65.9101,65.719,65.7668,45848.0
2017-12-08 10:05:00,68.86,68.92,68.8,68.83,29782.0,65.7763,65.8336,65.719,65.7477,29782.0
2017-12-08 10:10:00,68.87,68.9,68.62,68.65,48919.0,65.7859,65.8145,65.5471,65.5757,48919.0
2017-12-08 10:15:00,68.64,68.74,68.51,68.64,46370.0,65.5662,65.6617,65.442,65.5662,46370.0
2017-12-08 10:20:00,68.64,68.78,68.63,68.73,39978.0,65.5662,65.6999,65.5566,65.6521,39978.0
2017-12-08 10:25:00,68.77,68.9,68.68,68.8,50456.0,65.6904,65.8145,65.6044,65.719,50456.0
2017-12-08 10:30:00,68.84,68.94,68.77,68.8,25991.0,65.7572,65.8527,65.6904,65.719,25991.0
2017-12-08 10:35:00,68.8,69.07,68.8,68.94,50730.0,65.719,65.9769,65.719,65.8527,50730.0
2017-12-08 10:40:00,68.92,69.18,68.88,69.12,64452.0,65.8336,66.082,65.7954,66.0247,64452.0
2017-12-08 10:45:00,69.12,69.16,68.98,69.0,17721.0,66.0247,66.0629,65.891,65.9101,17721.0
2017-12-08 10:50:00,69.01,69.11,68.92,69.11,12761.0,65.9196,66.0151,65.8336,66.0151,12761.0
2017-12-08 10:55:00,69.06,69.14,69.02,69.08,13251.0,65.9674,66.0438,65.9292,65.9865,13251.0
2017-12-08 11:00:00,69.09,69.21,69.05,69.07,33955.0,65.996,66.1107,65.9578,65.9769,33955.0
2017-12-08 11:05:00,69.07,69.1,68.86,68.91,48168.0,65.9769,66.0056,65.7763,65.8241,48168.0
2017-12-08 11:10:00,68.91,68.93,68.81,68.84,34285.0,65.8241,65.8432,65.7286,65.7572,34285.0
2017-12-08 11:15:00,68.87,69.02,68.8,68.89,27657.0,65.7859,65.9292,65.719,65.805,27657.0
2017-12-08 11:20:00,68.93,68.95,68.78,68.85,12615.0,65.8432,65.8623,65.6999,65.7668,12615.0
2017-12-08 11:25:00,68.8,68.8,68.68,68.75,70857.0,65.719,65.719,65.6044,65.6713,70857.0
2017-12-08 11:30:00,68.81,69.01,68.79,68.83,33798.0,65.7286,65.9196,65.7095,65.7477,33798.0
2017-12-08 11:35:00,68.82,69.07,68.82,69.07,13871.0,65.7381,65.9769,65.7381,65.9769,13871.0
2017-12-08 11:40:00,69.06,69.23,69.05,69.2,47584.0,65.9674,66.1298,65.9578,66.1011,47584.0
2017-12-08 11:45:00,69.21,69.3,69.18,69.29,23399.0,66.1107,66.1966,66.082,66.1871,23399.0
2017-12-08 11:50:00,69.3,69.32,69.13,69.15,15899.0,66.1966,66.2157,66.0342,66.0533,15899.0
2017-12-08 11:55:00,69.2,69.26,69.11,69.17,11434.0,66.1011,66.1584,66.0151,66.0724,11434.0
2017-12-08 12:00:00,69.19,69.27,69.18,69.19,7409.0,66.0915,66.168,66.082,66.0915,7409.0
2017-12-08 12:05:00,69.2,69.27,69.19,69.27,9597.0,66.1011,66.168,66.0915,66.168,9597.0
2017-12-08 12:10:00,69.27,69.34,69.19,69.31,22855.0,66.168,66.2348,66.0915,66.2062,22855.0
2017-12-08 12:15:00,69.3,69.47,69.26,69.47,34779.0,66.1966,66.359,66.1584,66.359,34779.0
2017-12-08 12:20:00,69.47,69.47,69.3,69.32,17559.0,66.359,66.359,66.1966,66.2157,17559.0
2017-12-08 12:25:00,69.33,69.49,69.32,69.41,12559.0,66.2253,66.3781,66.2157,66.3017,12559.0
2017-12-08 12:30:00,69.41,69.65,69.38,69.58,50202.0,66.3017,66.5309,66.273,66.4641,50202.0
2017-12-08 12:35:00,69.52,69.56,69.47,69.5,16895.0,66.4068,66.445,66.359,66.3877,16895.0
2017-12-08 12:40:00,69.51,69.54,69.49,69.51,15443.0,66.3972,66.4259,66.3781,66.3972,15443.0
2017-12-08 12:45:00,69.5,69.56,69.48,69.5,11156.0,66.3877,66.445,66.3686,66.3877,11156.0
2017-12-08 12:50:00,69.48,69.49,69.45,69.47,15308.0,66.3686,66.3781,66.3399,66.359,15308.0
2017-12-08 12:55:00,69.45,69.45,69.34,69.43,25997.0,66.3399,66.3399,66.2348,66.3208,25997.0
2017-12-08 13:00:00,69.45,69.45,69.35,69.43,4628.0,66.3399,66.3399,66.2444,66.3208,4628.0
2017-12-08 13:05:00,69.49,69.5,69.41,69.42,3400.0,66.3781,66.3877,66.3017,66.3112,3400.0
2017-12-08 13:10:00,69.44,69.45,69.15,69.18,30600.0,66.3304,66.3399,66.0533,66.082,30600.0
2017-12-08 13:15:00,69.15,69.28,69.12,69.26,33499.0,66.0533,66.1775,66.0247,66.1584,33499.0
2017-12-08 13:20:00,69.29,69.29,69.17,69.17,26808.0,66.1871,66.1871,66.0724,66.0724,26808.0
2017-12-08 13:25:00,69.14,69.17,69.06,69.06,17907.0,66.0438,66.0724,65.9674,65.9674,17907.0
2017-12-08 13:30:00,69.07,69.17,69.0,69.0,37446.0,65.9769,66.0724,65.9101,65.9101,37446.0
2017-12-08 13:35:00,69.0,69.14,69.0,69.12,90395.0,65.9101,66.0438,65.9101,66.0247,90395.0
2017-12-08 13:40:00,69.15,69.16,69.05,69.05,16971.0,66.0533,66.0629,65.9578,65.9578,16971.0
2017-12-08 13:45:00,69.03,69.03,68.95,68.98,49361.0,65.9387,65.9387,65.8623,65.891,49361.0
2017-12-08 13:50:00,69.01,69.01,68.87,68.96,28662.0,65.9196,65.9196,65.7859,65.8718,28662.0
2017-12-08 13:55:00,69.02,69.02,68.95,68.99,8987.0,65.9292,65.9292,65.8623,65.9005,8987.0
2017-12-08 14:00:00,68.97,69.02,68.92,69.02,8978.0,65.8814,65.9292,65.8336,65.9292,8978.0
2017-12-08 14:05:00,69.01,69.04,68.87,68.92,22721.0,65.9196,65.9483,65.7859,65.8336,22721.0
2017-12-08 14:10:00,68.92,68.92,68.73,68.75,34362.0,65.8336,65.8336,65.6521,65.6713,34362.0
2017-12-08 14:15:00,68.72,68.81,68.6,68.73,33953.0,65.6426,65.7286,65.528,65.6521,33953.0
2017-12-08 14:20:00,68.72,68.73,68.37,68.42,67553.0,65.6426,65.6521,65.3083,65.356,67553.0
2017-12-08 14:25:00,68.48,68.73,68.48,68.72,44057.0,65.4133,65.6521,65.4133,65.6426,44057.0
2017-12-08 14:30:00,68.68,68.72,68.52,68.7,25532.0,65.6044,65.6426,65.4516,65.6235,25532.0
2017-12-08 14:35:00,68.72,68.77,68.65,68.77,15072.0,65.6426,65.6904,65.5757,65.6904,15072.0
2017-12-08 14:40:00,68.73,68.75,68.6,68.64,16659.0,65.6521,65.6713,65.528,65.5662,16659.0
2017-12-08 14:45:00,68.67,68.77,68.6,68.75,28782.0,65.5948,65.6904,65.528,65.6713,28782.0
2017-12-08 14:50:00,68.67,68.81,68.67,68.74,18528.0,65.5948,65.7286,65.5948,65.6617,18528.0
2017-12-08 14:55:00,68.7,68.7,68.57,68.61,20276.0,65.6235,65.6235,65.4993,65.5375,20276.0
2017-12-08 15:00:00,68.66,68.76,68.66,68.74,3353.0,65.5853,65.6808,65.5853,65.6617,3353.0
2017-12-08 15:05:00,68.72,68.73,68.65,68.69,9316.0,65.6426,65.6521,65.5757,65.6139,9316.0
2017-12-08 15:10:00,68.67,68.69,68.62,68.65,8059.0,65.5948,65.6139,65.5471,65.5757,8059.0
2017-12-08 15:15:00,68.68,68.68,68.47,68.57,35316.0,65.6044,65.6044,65.4038,65.4993,35316.0
2017-12-08 15:20:00,68.57,68.81,68.57,68.81,38897.0,65.4993,65.7286,65.4993,65.7286,38897.0
2017-12-08 15:25:00,68.82,68.84,68.67,68.77,33392.0,65.7381,65.7572,65.5948,65.6904,33392.0
2017-12-08 15:30:00,68.75,68.76,68.58,68.58,31795.0,65.6713,65.6808,65.5089,65.5089,31795.0
2017-12-08 15:35:00,68.53,68.68,68.52,68.55,32495.0,65.4611,65.6044,65.4516,65.4802,32495.0
2017-12-08 15:40:00,68.54,68.62,68.5,68.52,29042.0,65.4707,65.5471,65.4324,65.4516,29042.0
2017-12-08 15:45:00,68.52,68.6,68.32,68.32,75208.0,65.4516,65.528,65.2605,65.2605,75208.0
2017-12-08 15:50:00,68.33,68.62,68.33,68.55,80458.0,65.2701,65.5471,65.2701,65.4802,80458.0
2017-12-08 15:55:00,68.56,68.64,68.44,68.5,120571.0,65.4898,65.5662,65.3751,65.4324,120571.0
2017-12-11 09:30:00,68.84,69.45,68.8,69.2,184264.0,65.7572,66.3399,65.719,66.1011,184264.0
2017-12-11 09:35:00,69.26,69.37,68.94,68.94,73176.0,66.1584,66.2635,65.8527,65.8527,73176.0
2017-12-11 09:40:00,69.0,69.25,68.97,69.25,62107.0,65.9101,66.1489,65.8814,66.1489,62107.0
2017-12-11 09:45:00,69.21,69.24,68.67,68.77,87223.0,66.1107,66.1393,65.5948,65.6904,87223.0
2017-12-11 09:50:00,68.8,69.04,68.78,69.01,35035.0,65.719,65.9483,65.6999,65.9196,35035.0
2017-12-11 09:55:00,69.0,69.13,68.88,69.11,34037.0,65.9101,66.0342,65.7954,66.0151,34037.0
2017-12-11 10:00:00,69.13,69.18,69.03,69.05,23645.0,66.0342,66.082,65.9387,65.9578,23645.0
2017-12-11 10:05:00,69.09,69.09,68.77,68.95,55388.0,65.996,65.996,65.6904,65.8623,55388.0
2017-12-11 10:10:00,69.0,69.02,68.8,69.01,45296.0,65.9101,65.9292,65.719,65.9196,45296.0
2017-12-11 10:15:00,68.98,68.98,68.42,68.42,177155.0,65.891,65.891,65.356,65.356,177155.0
2017-12-11 10:20:00,68.43,68.6,68.33,68.6,84913.0,65.3656,65.528,65.2701,65.528,84913.0
2017-12-11 10:25:00,68.58,68.58,68.39,68.39,60085.0,65.5089,65.5089,65.3274,65.3274,60085.0
2017-12-11 10:30:00,68.43,68.61,68.35,68.61,41726.0,65.3656,65.5375,65.2892,65.5375,41726.0
2017-12-11 10:35:00,68.58,68.69,68.48,68.55,72784.0,65.5089,65.6139,65.4133,65.4802,72784.0
2017-12-11 10:40:00,68.57,68.65,68.43,68.43,15231.0,65.4993,65.5757,65.3656,65.3656,15231.0
2017-12-11 10:45:00,68.5,68.7,68.5,68.55,17233.0,65.4324,65.6235,65.4324,65.4802,17233.0
2017-12-11 10:50:00,68.62,68.78,68.58,68.73,32385.0,65.5471,65.6999,65.5089,65.6521,32385.0
2017-12-11 10:55:00,68.78,68.85,68.53,68.55,22838.0,65.6999,65.7668,65.4611,65.4802,22838.0
2017-12-11 11:00:00,68.52,68.53,68.25,68.42,31714.0,65.4516,65.4611,65.1936,65.356,31714.0
2017-12-11 11:05:00,68.4,68.5,68.39,68.45,22101.0,65.3369,65.4324,65.3274,65.3847,22101.0
2017-12-11 11:10:00,68.48,68.61,68.47,68.56,17861.0,65.4133,65.5375,65.4038,65.4898,17861.0
2017-12-11 11:15:00,68.54,68.6,68.45,68.54,13677.0,65.4707,65.528,65.3847,65.4707,13677.0
2017-12-11 11:20:00,68.54,68.7,68.54,68.6,19008.0,65.4707,65.6235,65.4707,65.528,19008.0
2017-12-11 11:25:00,68.6,68.81,68.6,68.76,18288.0,65.528,65.7286,65.528,65.6808,18288.0
2017-12-11 11:30:00,68.8,68.84,68.7,68.75,21592.0,65.719,65.7572,65.6235,65.6713,21592.0
2017-12-11 11:35:00,68.75,68.83,68.7,68.79,24157.0,65.6713,65.7477,65.6235,65.7095,24157.0
2017-12-11 11:40:00,68.8,68.9,68.79,68.88,39448.0,65.719,65.8145,65.7095,65.7954,39448.0
2017-12-11 11:45:00,68.88,68.94,68.8,68.9,14628.0,65.7954,65.8527,65.719,65.8145,14628.0
2017-12-11 11:50:00,68.87,68.9,68.8,68.87,38181.0,65.7859,65.8145,65.719,65.7859,38181.0
2017-12-11 11:55:00,68.84,68.86,68.72,68.82,29102.0,65.7572,65.7763,65.6426,65.7381,29102.0
2017-12-11 12:00:00,68.84,69.07,68.82,69.05,221636.0,65.7572,65.9769,65.7381,65.9578,221636.0
2017-12-11 12:05:00,69.04,69.09,69.0,69.02,23466.0,65.9483,65.996,65.9101,65.9292,23466.0
2017-12-11 12:10:00,69.0,69.01,68.93,68.96,11635.0,65.9101,65.9196,65.8432,65.8718,11635.0
2017-12-11 12:15:00,69.01,69.15,69.0,69.0,27437.0,65.9196,66.0533,65.9101,65.9101,27437.0
2017-12-11 12:20:00,68.98,69.0,68.91,68.91,23250.0,65.891,65.9101,65.8241,65.8241,23250.0
2017-12-11 12:25:00,68.9,68.91,68.79,68.82,19312.0,65.8145,65.8241,65.7095,65.7381,19312.0
2017-12-11 12:30:00,68.85,68.92,68.81,68.9,16129.0,65.7668,65.8336,65.7286,65.8145,16129.0
2017-12-11 12:35:00,68.88,68.94,68.88,68.89,12777.0,65.7954,65.8527,65.7954,65.805,12777.0
2017-12-11 12:40:00,68.88,68.93,68.86,68.88,12045.0,65.7954,65.8432,65.7763,65.7954,12045.0
2017-12-11 12:45:00,68.86,68.94,68.78,68.78,11994.0,65.7763,65.8527,65.6999,65.6999,11994.0
2017-12-11 12:50:00,68.78,68.86,68.76,68.78,7707.0,65.6999,65.7763,65.6808,65.6999,7707.0
2017-12-11 12:55:00,68.81,68.86,68.76,68.78,17534.0,65.7286,65.7763,65.6808,65.6999,17534.0
2017-12-11 13:00:00,68.78,68.79,68.68,68.68,9160.0,65.6999,65.7095,65.6044,65.6044,9160.0
2017-12-11 13:05:00,68.68,68.85,68.68,68.81,25717.0,65.6044,65.7668,65.6044,65.7286,25717.0
2017-12-11 13:10:00,68.82,68.83,68.62,68.66,28758.0,65.7381,65.7477,65.5471,65.5853,28758.0
2017-12-11 13:15:00,68.69,68.7,68.51,68.64,15899.0,65.6139,65.6235,65.442,65.5662,15899.0
2017-12-11 13:20:00,68.6,68.62,68.47,68.56,35315.0,65.528,65.5471,65.4038,65.4898,35315.0
2017-12-11 13:25:00,68.58,68.63,68.49,68.51,22686.0,65.5089,65.5566,65.4229,65.442,22686.0
2017-12-11 13:30:00,68.49,68.5,68.38,68.44,38996.0,65.4229,65.4324,65.3178,65.3751,38996.0
2017-12-11 13:35:00,68.4,68.42,68.27,68.37,60185.0,65.3369,65.356,65.2127,65.3083,60185.0
2017-12-11 13:40:00,68.4,68.48,68.37,68.47,50507.0,65.3369,65.4133,65.3083,65.4038,50507.0
2017-12-11 13:45:00,68.49,68.59,68.47,68.5,13827.0,65.4229,65.5184,65.4038,65.4324,13827.0
2017-12-11 13:50:00,68.5,68.53,68.42,68.53,21674.0,65.4324,65.4611,65.356,65.4611,21674.0
2017-12-11 13:55:00,68.51,68.6,68.49,68.56,16493.0,65.442,65.528,65.4229,65.4898,16493.0
2017-12-11 14:00:00,68.54,68.58,68.5,68.52,7206.0,65.4707,65.5089,65.4324,65.4516,7206.0
2017-12-11 14:05:00,68.53,68.59,68.46,68.51,15297.0,65.4611,65.5184,65.3942,65.442,15297.0
2017-12-11 14:10:00,68.52,68.52,68.39,68.44,13070.0,65.4516,65.4516,65.3274,65.3751,13070.0
2017-12-11 14:15:00,68.45,68.45,68.35,68.4,9076.0,65.3847,65.3847,65.2892,65.3369,9076.0
2017-12-11 14:20:00,68.41,68.42,68.35,68.41,3800.0,65.3465,65.356,65.2892,65.3465,3800.0
2017-12-11 14:25:00,68.4,68.42,68.31,68.33,17648.0,65.3369,65.356,65.251,65.2701,17648.0
2017-12-11 14:30:00,68.31,68.37,68.31,68.34,11149.0,65.251,65.3083,65.251,65.2796,11149.0
2017-12-11 14:35:00,68.35,68.4,68.32,68.39,14815.0,65.2892,65.3369,65.2605,65.3274,14815.0
2017-12-11 14:40:00,68.39,68.44,68.39,68.4,31455.0,65.3274,65.3751,65.3274,65.3369,31455.0
2017-12-11 14:45:00,68.39,68.39,68.27,68.27,38637.0,65.3274,65.3274,65.2127,65.2127,38637.0
2017-12-11 14:50:00,68.3,68.32,68.21,68.28,34004.0,65.2414,65.2605,65.1554,65.2223,34004.0
2017-12-11 14:55:00,68.29,68.35,68.26,68.35,18866.0,65.2319,65.2892,65.2032,65.2892,18866.0
2017-12-11 15:00:00,68.34,68.37,68.28,68.36,22144.0,65.2796,65.3083,65.2223,65.2987,22144.0
2017-12-11 15:05:00,68.37,68.38,68.25,68.26,7924.0,65.3083,65.3178,65.1936,65.2032,7924.0
2017-12-11 15:10:00,68.27,68.29,68.2,68.26,35985.0,65.2127,65.2319,65.1459,65.2032,35985.0
2017-12-11 15:15:00,68.26,68.27,68.1,68.1,44630.0,65.2032,65.2127,65.0504,65.0504,44630.0
2017-12-11 15:20:00,68.12,68.15,67.98,68.09,85000.0,65.0695,65.0981,64.9357,65.0408,85000.0
2017-12-11 15:25:00,68.09,68.11,67.99,68.06,20131.0,65.0408,65.0599,64.9453,65.0122,20131.0
2017-12-11 15:30:00,68.03,68.17,68.03,68.16,13774.0,64.9835,65.1172,64.9835,65.1077,13774.0
2017-12-11 15:35:00,68.16,68.2,68.1,68.14,22195.0,65.1077,65.1459,65.0504,65.0886,22195.0
2017-12-11 15:40:00,68.12,68.12,68.02,68.07,39885.0,65.0695,65.0695,64.9739,65.0217,39885.0
2017-12-11 15:45:00,68.07,68.14,68.05,68.09,61959.0,65.0217,65.0886,65.0026,65.0408,61959.0
2017-12-11 15:50:00,68.09,68.19,68.06,68.16,44607.0,65.0408,65.1363,65.0122,65.1077,44607.0
2017-12-11 15:55:00,68.16,68.37,68.15,68.37,96438.0,65.1077,65.3083,65.0981,65.3083,96438.0
2017-12-12 09:30:00,68.86,68.86,68.63,68.7,101049.0,65.7763,65.7763,65.5566,65.6235,101049.0
2017-12-12 09:35:00,68.74,68.93,68.68,68.9,76614.0,65.6617,65.8432,65.6044,65.8145,76614.0
2017-12-12 09:40:00,68.86,68.95,68.65,68.66,91800.0,65.7763,65.8623,65.5757,65.5853,91800.0
2017-12-12 09:45:00,68.75,68.78,68.48,68.5,29280.0,65.6713,65.6999,65.4133,65.4324,29280.0
2017-12-12 09:50:00,68.54,68.63,68.43,68.55,40687.0,65.4707,65.5566,65.3656,65.4802,40687.0
2017-12-12 09:55:00,68.55,68.65,68.47,68.65,25827.0,65.4802,65.5757,65.4038,65.5757,25827.0
2017-12-12 10:00:00,68.62,68.71,68.59,68.6,17443.0,65.5471,65.633,65.5184,65.528,17443.0
2017-12-12 10:05:00,68.58,68.83,68.57,68.79,13664.0,65.5089,65.7477,65.4993,65.7095,13664.0
2017-12-12 10:10:00,68.78,68.9,68.75,68.82,20432.0,65.6999,65.8145,65.6713,65.7381,20432.0
2017-12-12 10:15:00,68.82,68.99,68.76,68.94,24487.0,65.7381,65.9005,65.6808,65.8527,24487.0
2017-12-12 10:20:00,68.96,69.08,68.9,68.91,29902.0,65.8718,65.9865,65.8145,65.8241,29902.0
2017-12-12 10:25:00,68.9,68.9,68.82,68.87,7564.0,65.8145,65.8145,65.7381,65.7859,7564.0
2017-12-12 10:30:00,68.85,68.85,68.59,68.79,33932.0,65.7668,65.7668,65.5184,65.7095,33932.0
2017-12-12 10:35:00,68.75,68.76,68.55,68.76,12750.0,65.6713,65.6808,65.4802,65.6808,12750.0
2017-12-12 10:40:00,68.62,68.72,68.55,68.72,13466.0,65.5471,65.6426,65.4802,65.6426,13466.0
2017-12-12 10:45:00,68.75,68.86,68.71,68.77,10778.0,65.6713,65.7763,65.633,65.6904,10778.0
2017-12-12 10:50:00,68.79,68.94,68.79,68.94,15224.0,65.7095,65.8527,65.7095,65.8527,15224.0
2017-12-12 10:55:00,68.93,68.95,68.8,68.82,9145.0,65.8432,65.8623,65.719,65.7381,9145.0
2017-12-12 11:00:00,68.85,68.93,68.77,68.77,9014.0,65.7668,65.8432,65.6904,65.6904,9014.0
2017-12-12 11:05:00,68.77,68.86,68.7,68.78,22014.0,65.6904,65.7763,65.6235,65.6999,22014.0
2017-12-12 11:10:00,68.84,68.9,68.79,68.86,9838.0,65.7572,65.8145,65.7095,65.7763,9838.0
2017-12-12 11:15:00,68.9,69.06,68.82,69.03,22498.0,65.8145,65.9674,65.7381,65.9387,22498.0
2017-12-12 11:20:00,69.02,69.04,68.85,68.94,9873.0,65.9292,65.9483,65.7668,65.8527,9873.0
2017-12-12 11:25:00,68.97,69.18,68.94,69.01,77517.0,65.8814,66.082,65.8527,65.9196,77517.0
2017-12-12 11:30:00,69.02,69.03,68.87,69.01,15467.0,65.9292,65.9387,65.7859,65.9196,15467.0
2017-12-12 11:35:00,69.02,69.04,68.75,68.75,39053.0,65.9292,65.9483,65.6713,65.6713,39053.0
2017-12-12 11:40:00,68.78,68.91,68.78,68.85,19560.0,65.6999,65.8241,65.6999,65.7668,19560.0
2017-12-12 11:45:00,68.89,68.9,68.81,68.83,11395.0,65.805,65.8145,65.7286,65.7477,11395.0
2017-12-12 11:50:00,68.82,68.82,68.65,68.76,16502.0,65.7381,65.7381,65.5757,65.6808,16502.0
2017-12-12 11:55:00,68.71,68.81,68.71,68.81,7650.0,65.633,65.7286,65.633,65.7286,7650.0
2017-12-12 12:00:00,68.74,68.83,68.7,68.83,13608.0,65.6617,65.7477,65.6235,65.7477,13608.0
2017-12-12 12:05:00,68.78,68.78,68.65,68.66,17189.0,65.6999,65.6999,65.5757,65.5853,17189.0
2017-12-12 12:10:00,68.67,68.73,68.65,68.71,12621.0,65.5948,65.6521,65.5757,65.633,12621.0
2017-12-12 12:15:00,68.73,68.75,68.66,68.69,6293.0,65.6521,65.6713,65.5853,65.6139,6293.0
2017-12-12 12:20:00,68.73,68.83,68.67,68.71,14557.0,65.6521,65.7477,65.5948,65.633,14557.0
2017-12-12 12:25:00,68.72,68.72,68.25,68.32,125031.0,65.6426,65.6426,65.1936,65.2605,125031.0
2017-12-12 12:30:00,68.36,68.55,68.34,68.5,39515.0,65.2987,65.4802,65.2796,65.4324,39515.0
2017-12-12 12:35:00,68.52,68.63,68.51,68.52,8050.0,65.4516,65.5566,65.442,65.4516,8050.0
2017-12-12 12:40:00,68.48,68.58,68.42,68.56,4769.0,65.4133,65.5089,65.356,65.4898,4769.0
2017-12-12 12:45:00,68.52,68.63,68.5,68.54,10826.0,65.4516,65.5566,65.4324,65.4707,10826.0
2017-12-12 12:50:00,68.64,68.79,68.64,68.74,17201.0,65.5662,65.7095,65.5662,65.6617,17201.0
2017-12-12 12:55:00,68.76,68.8,68.73,68.77,4800.0,65.6808,65.719,65.6521,65.6904,4800.0
2017-12-12 13:00:00,68.7,68.76,68.61,68.61,4934.0,65.6235,65.6808,65.5375,65.5375,4934.0
2017-12-12 13:05:00,68.66,68.7,68.6,68.6,2774.0,65.5853,65.6235,65.528,65.528,2774.0
2017-12-12 13:10:00,68.65,68.67,68.54,68.57,5800.0,65.5757,65.5948,65.4707,65.4993,5800.0
2017-12-12 13:15:00,68.51,68.52,68.44,68.45,12920.0,65.442,65.4516,65.3751,65.3847,12920.0
2017-12-12 13:20:00,68.51,68.57,68.49,68.52,7110.0,65.442,65.4993,65.4229,65.4516,7110.0
2017-12-12 13:25:00,68.49,68.54,68.49,68.5,2050.0,65.4229,65.4707,65.4229,65.4324,2050.0
2017-12-12 13:30:00,68.45,68.48,68.41,68.46,3080.0,65.3847,65.4133,65.3465,65.3942,3080.0
2017-12-12 13:35:00,68.45,68.64,68.45,68.63,9222.0,65.3847,65.5662,65.3847,65.5566,9222.0
2017-12-12 13:40:00,68.65,68.68,68.61,68.63,4000.0,65.5757,65.6044,65.5375,65.5566,4000.0
2017-12-12 13:45:00,68.6,68.6,68.5,68.5,5976.0,65.528,65.528,65.4324,65.4324,5976.0
2017-12-12 13:50:00,68.49,68.5,68.4,68.45,6970.0,65.4229,65.4324,65.3369,65.3847,6970.0
2017-12-12 13:55:00,68.42,68.43,68.33,68.33,5403.0,65.356,65.3656,65.2701,65.2701,5403.0
2017-12-12 14:00:00,68.38,68.39,68.21,68.37,9697.0,65.3178,65.3274,65.1554,65.3083,9697.0
2017-12-12 14:05:00,68.38,68.45,68.37,68.4,3059.0,65.3178,65.3847,65.3083,65.3369,3059.0
2017-12-12 14:10:00,68.43,68.55,68.41,68.55,6307.0,65.3656,65.4802,65.3465,65.4802,6307.0
2017-12-12 14:15:00,68.6,68.65,68.5,68.58,26946.0,65.528,65.5757,65.4324,65.5089,26946.0
2017-12-12 14:20:00,68.6,68.64,68.54,68.55,6037.0,65.528,65.5662,65.4707,65.4802,6037.0
2017-12-12 14:25:00,68.53,68.67,68.52,68.67,18043.0,65.4611,65.5948,65.4516,65.5948,18043.0
2017-12-12 14:30:00,68.68,68.79,68.67,68.71,13957.0,65.6044,65.7095,65.5948,65.633,13957.0
2017-12-12 14:35:00,68.69,68.69,68.64,68.64,4385.0,65.6139,65.6139,65.5662,65.5662,4385.0
2017-12-12 14:40:00,68.67,68.76,68.67,68.68,8412.0,65.5948,65.6808,65.5948,65.6044,8412.0
2017-12-12 14:45:00,68.67,68.67,68.37,68.58,29964.0,65.5948,65.5948,65.3083,65.5089,29964.0
2017-12-12 14:50:00,68.6,68.64,68.4,68.41,8572.0,65.528,65.5662,65.3369,65.3465,8572.0
2017-12-12 14:55:00,68.44,68.47,68.32,68.34,15994.0,65.3751,65.4038,65.2605,65.2796,15994.0
2017-12-12 15:00:00,68.33,68.38,68.18,68.23,43399.0,65.2701,65.3178,65.1268,65.1745,43399.0
2017-12-12 15:05:00,68.27,68.3,68.15,68.17,14429.0,65.2127,65.2414,65.0981,65.1172,14429.0
2017-12-12 15:10:00,68.18,68.23,68.06,68.07,56837.0,65.1268,65.1745,65.0122,65.0217,56837.0
2017-12-12 15:15:00,68.13,68.14,68.01,68.04,35377.0,65.079,65.0886,64.9644,64.993,35377.0
2017-12-12 15:20:00,68.02,68.11,67.98,68.09,42703.0,64.9739,65.0599,64.9357,65.0408,42703.0
2017-12-12 15:25:00,68.11,68.13,67.99,68.0,20770.0,65.0599,65.079,64.9453,64.9548,20770.0
2017-12-12 15:30:00,67.99,68.04,67.96,67.98,17947.0,64.9453,64.993,64.9166,64.9357,17947.0
2017-12-12 15:35:00,68.0,68.05,67.83,67.96,53952.0,64.9548,65.0026,64.7925,64.9166,53952.0
2017-12-12 15:40:00,67.92,68.01,67.78,68.01,24736.0,64.8784,64.9644,64.7447,64.9644,24736.0
2017-12-12 15:45:00,67.97,67.97,67.84,67.84,20791.0,64.9262,64.9262,64.802,64.802,20791.0
2017-12-12 15:50:00,67.8,67.84,67.71,67.8,75375.0,64.7638,64.802,64.6778,64.7638,75375.0
2017-12-12 15:55:00,67.83,67.91,67.71,67.77,125771.0,64.7925,64.8689,64.6778,64.7351,125771.0
2017-12-13 09:30:00,67.68,68.44,67.67,68.35,165362.0,64.6492,65.3751,64.6396,65.2892,165362.0
2017-12-13 09:35:00,68.4,68.8,68.38,68.8,190711.0,65.3369,65.719,65.3178,65.719,190711.0
2017-12-13 09:40:00,68.8,68.94,68.73,68.9,70445.0,65.719,65.8527,65.6521,65.8145,70445.0
2017-12-13 09:45:00,68.93,69.16,68.92,69.07,146206.0,65.8432,66.0629,65.8336,65.9769,146206.0
2017-12-13 09:50:00,69.1,69.5,69.08,69.35,205477.0,66.0056,66.3877,65.9865,66.2444,205477.0
2017-12-13 09:55:00,69.39,69.52,69.37,69.41,127205.0,66.2826,66.4068,66.2635,66.3017,127205.0
2017-12-13 10:00:00,69.41,69.44,69.06,69.19,114855.0,66.3017,66.3304,65.9674,66.0915,114855.0
2017-12-13 10:05:00,69.16,69.2,69.02,69.16,57066.0,66.0629,66.1011,65.9292,66.0629,57066.0
2017-12-13 10:10:00,69.17,69.21,69.06,69.17,20028.0,66.0724,66.1107,65.9674,66.0724,20028.0
2017-12-13 10:15:00,69.17,69.36,69.12,69.36,58642.0,66.0724,66.2539,66.0247,66.2539,58642.0
2017-12-13 10:20:00,69.33,69.4,69.25,69.25,29961.0,66.2253,66.2921,66.1489,66.1489,29961.0
2017-12-13 10:25:00,69.2,69.31,69.1,69.16,10490.0,66.1011,66.2062,66.0056,66.0629,10490.0
2017-12-13 10:30:00,69.12,69.39,69.12,69.28,34058.0,66.0247,66.2826,66.0247,66.1775,34058.0
2017-12-13 10:35:00,69.32,69.5,69.31,69.5,70152.0,66.2157,66.3877,66.2062,66.3877,70152.0
2017-12-13 10:40:00,69.49,69.52,69.27,69.4,52030.0,66.3781,66.4068,66.168,66.2921,52030.0
2017-12-13 10:45:00,69.35,69.39,68.97,69.04,35224.0,66.2444,66.2826,65.8814,65.9483,35224.0
2017-12-13 10:50:00,69.05,69.19,69.05,69.19,13260.0,65.9578,66.0915,65.9578,66.0915,13260.0
2017-12-13 10:55:00,69.15,69.23,69.11,69.13,14895.0,66.0533,66.1298,66.0151,66.0342,14895.0
2017-12-13 11:00:00,69.11,69.11,68.92,69.01,50915.0,66.0151,66.0151,65.8336,65.9196,50915.0
2017-12-13 11:05:00,68.98,69.13,68.97,69.09,16829.0,65.891,66.0342,65.8814,65.996,16829.0
2017-12-13 11:10:00,69.11,69.23,69.1,69.13,20171.0,66.0151,66.1298,66.0056,66.0342,20171.0
2017-12-13 11:15:00,69.13,69.14,69.0,69.05,2562.0,66.0342,66.0438,65.9101,65.9578,2562.0
2017-12-13 11:20:00,69.04,69.13,69.01,69.11,16641.0,65.9483,66.0342,65.9196,66.0151,16641.0
2017-12-13 11:25:00,69.13,69.3,69.08,69.2,35415.0,66.0342,66.1966,65.9865,66.1011,35415.0
2017-12-13 11:30:00,69.3,69.42,69.26,69.32,37911.0,66.1966,66.3112,66.1584,66.2157,37911.0
2017-12-13 11:35:00,69.33,69.45,69.26,69.26,43545.0,66.2253,66.3399,66.1584,66.1584,43545.0
2017-12-13 11:40:00,69.28,69.34,69.21,69.32,14994.0,66.1775,66.2348,66.1107,66.2157,14994.0
2017-12-13 11:45:00,69.34,69.82,69.32,69.8,232725.0,66.2348,66.6933,66.2157,66.6742,232725.0
2017-12-13 11:50:00,69.76,69.85,69.57,69.84,216467.0,66.636,66.722,66.4545,66.7124,216467.0
2017-12-13 11:55:00,69.86,70.11,69.82,70.11,149312.0,66.7315,66.9703,66.6933,66.9703,149312.0
2017-12-13 12:00:00,70.1,70.18,69.53,69.55,73679.0,66.9608,67.0372,66.4163,66.4354,73679.0
2017-12-13 12:05:00,69.57,69.65,69.37,69.37,42881.0,66.4545,66.5309,66.2635,66.2635,42881.0
2017-12-13 12:10:00,69.42,69.51,69.11,69.13,94228.0,66.3112,66.3972,66.0151,66.0342,94228.0
2017-12-13 12:15:00,69.13,69.17,69.04,69.12,35091.0,66.0342,66.0724,65.9483,66.0247,35091.0
2017-12-13 12:20:00,69.14,69.46,69.13,69.27,44578.0,66.0438,66.3495,66.0342,66.168,44578.0
2017-12-13 12:25:00,69.25,69.34,69.2,69.34,13176.0,66.1489,66.2348,66.1011,66.2348,13176.0
2017-12-13 12:30:00,69.36,69.36,69.19,69.23,28226.0,66.2539,66.2539,66.0915,66.1298,28226.0
2017-12-13 12:35:00,69.26,69.32,68.97,69.0,54864.0,66.1584,66.2157,65.8814,65.9101,54864.0
2017-12-13 12:40:00,68.97,69.12,68.93,69.12,21469.0,65.8814,66.0247,65.8432,66.0247,21469.0
2017-12-13 12:45:00,69.14,69.32,69.08,69.2,21935.0,66.0438,66.2157,65.9865,66.1011,21935.0
2017-12-13 12:50:00,69.27,69.28,69.18,69.21,8386.0,66.168,66.1775,66.082,66.1107,8386.0
2017-12-13 12:55:00,69.17,69.22,69.07,69.11,11608.0,66.0724,66.1202,65.9769,66.0151,11608.0
2017-12-13 13:00:00,69.02,69.05,68.88,68.95,48615.0,65.9292,65.9578,65.7954,65.8623,48615.0
2017-12-13 13:05:00,68.89,69.01,68.87,68.98,18781.0,65.805,65.9196,65.7859,65.891,18781.0
2017-12-13 13:10:00,69.03,69.1,68.86,68.97,34352.0,65.9387,66.0056,65.7763,65.8814,34352.0
2017-12-13 13:15:00,68.96,68.96,68.83,68.92,11790.0,65.8718,65.8718,65.7477,65.8336,11790.0
2017-12-13 13:20:00,68.9,68.94,68.83,68.87,15419.0,65.8145,65.8527,65.7477,65.7859,15419.0
2017-12-13 13:25:00,68.86,68.95,68.85,68.9,5300.0,65.7763,65.8623,65.7668,65.8145,5300.0
2017-12-13 13:30:00,68.89,68.98,68.78,68.87,30656.0,65.805,65.891,65.6999,65.7859,30656.0
2017-12-13 13:35:00,68.86,69.02,68.86,68.93,19058.0,65.7763,65.9292,65.7763,65.8432,19058.0
2017-12-13 13:40:00,68.97,69.06,68.97,69.02,8151.0,65.8814,65.9674,65.8814,65.9292,8151.0
2017-12-13 13:45:00,69.06,69.17,69.05,69.1,33320.0,65.9674,66.0724,65.9578,66.0056,33320.0
2017-12-13 13:50:00,69.13,69.22,69.1,69.1,10560.0,66.0342,66.1202,66.0056,66.0056,10560.0
2017-12-13 13:55:00,69.13,69.24,69.01,69.24,18430.0,66.0342,66.1393,65.9196,66.1393,18430.0
2017-12-13 14:00:00,69.39,69.62,69.18,69.4,62596.0,66.2826,66.5023,66.082,66.2921,62596.0
2017-12-13 14:05:00,69.44,69.49,69.23,69.37,12590.0,66.3304,66.3781,66.1298,66.2635,12590.0
2017-12-13 14:10:00,69.3,69.3,69.1,69.18,2384.0,66.1966,66.1966,66.0056,66.082,2384.0
2017-12-13 14:15:00,69.25,69.45,69.21,69.42,32244.0,66.1489,66.3399,66.1107,66.3112,32244.0
2017-12-13 14:20:00,69.38,69.41,69.31,69.38,8208.0,66.273,66.3017,66.2062,66.273,8208.0
2017-12-13 14:25:00,69.4,69.43,69.38,69.38,4891.0,66.2921,66.3208,66.273,66.273,4891.0
2017-12-13 14:30:00,69.4,69.6,69.36,69.58,26174.0,66.2921,66.4832,66.2539,66.4641,26174.0
2017-12-13 14:35:00,69.58,69.59,69.4,69.44,13538.0,66.4641,66.4736,66.2921,66.3304,13538.0
2017-12-13 14:40:00,69.38,69.41,69.3,69.33,28657.0,66.273,66.3017,66.1966,66.2253,28657.0
2017-12-13 14:45:00,69.32,69.43,69.32,69.42,10820.0,66.2157,66.3208,66.2157,66.3112,10820.0
2017-12-13 14:50:00,69.42,69.47,69.4,69.44,11108.0,66.3112,66.359,66.2921,66.3304,11108.0
2017-12-13 14:55:00,69.44,69.58,69.4,69.42,26692.0,66.3304,66.4641,66.2921,66.3112,26692.0
2017-12-13 15:00:00,69.4,69.41,69.27,69.28,27474.0,66.2921,66.3017,66.168,66.1775,27474.0
2017-12-13 15:05:00,69.29,69.29,68.94,69.01,50380.0,66.1871,66.1871,65.8527,65.9196,50380.0
2017-12-13 15:10:00,69.04,69.22,69.04,69.22,19220.0,65.9483,66.1202,65.9483,66.1202,19220.0
2017-12-13 15:15:00,69.22,69.35,69.22,69.24,13676.0,66.1202,66.2444,66.1202,66.1393,13676.0
2017-12-13 15:20:00,69.27,69.39,69.24,69.26,19494.0,66.168,66.2826,66.1393,66.1584,19494.0
2017-12-13 15:25:00,69.23,69.23,68.99,69.02,48573.0,66.1298,66.1298,65.9005,65.9292,48573.0
2017-12-13 15:30:00,69.01,69.06,68.97,69.04,22768.0,65.9196,65.9674,65.8814,65.9483,22768.0
2017-12-13 15:35:00,69.02,69.11,68.94,68.94,17645.0,65.9292,66.0151,65.8527,65.8527,17645.0
2017-12-13 15:40:00,68.94,68.98,68.81,68.86,33658.0,65.8527,65.891,65.7286,65.7763,33658.0
2017-12-13 15:45:00,68.92,69.02,68.86,69.0,24541.0,65.8336,65.9292,65.7763,65.9101,24541.0
2017-12-13 15:50:00,68.95,68.96,68.72,68.75,52876.0,65.8623,65.8718,65.6426,65.6713,52876.0
2017-12-13 15:55:00,68.79,68.98,68.75,68.9,125176.0,65.7095,65.891,65.6713,65.8145,125176.0
2017-12-14 09:30:00,69.11,69.11,68.76,68.98,137300.0,66.0151,66.0151,65.6808,65.891,137300.0
2017-12-14 09:35:00,69.0,69.06,68.7,68.99,314823.0,65.9101,65.9674,65.6235,65.9005,314823.0
2017-12-14 09:40:00,69.01,69.15,68.96,69.06,74051.0,65.9196,66.0533,65.8718,65.9674,74051.0
2017-12-14 09:45:00,69.1,69.37,69.1,69.25,49849.0,66.0056,66.2635,66.0056,66.1489,49849.0
2017-12-14 09:50:00,69.25,69.43,69.21,69.36,59460.0,66.1489,66.3208,66.1107,66.2539,59460.0
2017-12-14 09:55:00,69.34,69.4,69.14,69.22,49167.0,66.2348,66.2921,66.0438,66.1202,49167.0
2017-12-14 10:00:00,69.23,69.3,69.1,69.21,35507.0,66.1298,66.1966,66.0056,66.1107,35507.0
2017-12-14 10:05:00,69.25,69.26,68.98,69.04,27658.0,66.1489,66.1584,65.891,65.9483,27658.0
2017-12-14 10:10:00,69.05,69.14,68.84,68.92,29543.0,65.9578,66.0438,65.7572,65.8336,29543.0
2017-12-14 10:15:00,68.91,68.92,68.56,68.62,56150.0,65.8241,65.8336,65.4898,65.5471,56150.0
2017-12-14 10:20:00,68.61,68.77,68.5,68.77,91283.0,65.5375,65.6904,65.4324,65.6904,91283.0
2017-12-14 10:25:00,68.82,69.01,68.81,68.83,40870.0,65.7381,65.9196,65.7286,65.7477,40870.0
2017-12-14 10:30:00,68.84,68.99,68.77,68.96,17841.0,65.7572,65.9005,65.6904,65.8718,17841.0
2017-12-14 10:35:00,68.97,69.22,68.92,69.22,37080.0,65.8814,66.1202,65.8336,66.1202,37080.0
2017-12-14 10:40:00,69.25,69.53,69.17,69.41,102182.0,66.1489,66.4163,66.0724,66.3017,102182.0
2017-12-14 10:45:00,69.4,69.4,69.23,69.26,38118.0,66.2921,66.2921,66.1298,66.1584,38118.0
2017-12-14 10:50:00,69.25,69.25,69.11,69.11,16815.0,66.1489,66.1489,66.0151,66.0151,16815.0
2017-12-14 10:55:00,69.14,69.14,68.83,68.83,18143.0,66.0438,66.0438,65.7477,65.7477,18143.0
2017-12-14 11:00:00,68.89,68.96,68.6,68.69,71620.0,65.805,65.8718,65.528,65.6139,71620.0
2017-12-14 11:05:00,68.67,68.7,68.27,68.41,161940.0,65.5948,65.6235,65.2127,65.3465,161940.0
2017-12-14 11:10:00,68.4,68.65,68.4,68.45,71550.0,65.3369,65.5757,65.3369,65.3847,71550.0
2017-12-14 11:15:00,68.43,68.47,68.3,68.4,30735.0,65.3656,65.4038,65.2414,65.3369,30735.0
2017-12-14 11:20:00,68.39,68.45,68.07,68.38,96084.0,65.3274,65.3847,65.0217,65.3178,96084.0
2017-12-14 11:25:00,68.42,68.98,68.42,68.98,111285.0,65.356,65.891,65.356,65.891,111285.0
2017-12-14 11:30:00,68.98,68.99,68.8,68.85,25314.0,65.891,65.9005,65.719,65.7668,25314.0
2017-12-14 11:35:00,68.87,68.9,68.8,68.88,19065.0,65.7859,65.8145,65.719,65.7954,19065.0
2017-12-14 11:40:00,68.86,69.02,68.76,68.92,25493.0,65.7763,65.9292,65.6808,65.8336,25493.0
2017-12-14 11:45:00,68.9,68.96,68.85,68.88,16019.0,65.8145,65.8718,65.7668,65.7954,16019.0
2017-12-14 11:50:00,68.88,69.12,68.87,69.1,33402.0,65.7954,66.0247,65.7859,66.0056,33402.0
2017-12-14 11:55:00,69.06,69.06,68.87,68.97,10922.0,65.9674,65.9674,65.7859,65.8814,10922.0
2017-12-14 12:00:00,68.98,69.04,68.89,68.9,8832.0,65.891,65.9483,65.805,65.8145,8832.0
2017-12-14 12:05:00,68.95,68.95,68.79,68.86,6130.0,65.8623,65.8623,65.7095,65.7763,6130.0
2017-12-14 12:10:00,68.82,68.83,68.62,68.69,23832.0,65.7381,65.7477,65.5471,65.6139,23832.0
2017-12-14 12:15:00,68.7,68.76,68.67,68.7,6901.0,65.6235,65.6808,65.5948,65.6235,6901.0
2017-12-14 12:20:00,68.7,68.73,68.46,68.47,16651.0,65.6235,65.6521,65.3942,65.4038,16651.0
2017-12-14 12:25:00,68.45,68.58,68.42,68.5,31503.0,65.3847,65.5089,65.356,65.4324,31503.0
2017-12-14 12:30:00,68.49,68.53,68.42,68.48,17299.0,65.4229,65.4611,65.356,65.4133,17299.0
2017-12-14 12:35:00,68.5,68.5,68.41,68.47,17903.0,65.4324,65.4324,65.3465,65.4038,17903.0
2017-12-14 12:40:00,68.46,68.55,68.46,68.55,10600.0,65.3942,65.4802,65.3942,65.4802,10600.0
2017-12-14 12:45:00,68.58,68.58,68.3,68.39,25479.0,65.5089,65.5089,65.2414,65.3274,25479.0
2017-12-14 12:50:00,68.4,68.44,68.28,68.37,15317.0,65.3369,65.3751,65.2223,65.3083,15317.0
2017-12-14 12:55:00,68.37,68.37,68.17,68.26,35836.0,65.3083,65.3083,65.1172,65.2032,35836.0
2017-12-14 13:00:00,68.28,68.28,68.14,68.18,65219.0,65.2223,65.2223,65.0886,65.1268,65219.0
2017-12-14 13:05:00,68.2,68.25,68.1,68.14,33610.0,65.1459,65.1936,65.0504,65.0886,33610.0
2017-12-14 13:10:00,68.11,68.14,67.82,67.82,121985.0,65.0599,65.0886,64.7829,64.7829,121985.0
2017-12-14 13:15:00,67.82,68.09,67.79,67.99,60821.0,64.7829,65.0408,64.7542,64.9453,60821.0
2017-12-14 13:20:00,67.98,68.06,67.9,67.91,12563.0,64.9357,65.0122,64.8593,64.8689,12563.0
2017-12-14 13:25:00,67.91,67.95,67.84,67.92,58507.0,64.8689,64.9071,64.802,64.8784,58507.0
2017-12-14 13:30:00,67.92,67.96,67.6,67.66,73771.0,64.8784,64.9166,64.5728,64.6301,73771.0
2017-12-14 13:35:00,67.66,67.7,67.38,67.41,91678.0,64.6301,64.6683,64.3626,64.3913,91678.0
2017-12-14 13:40:00,67.41,67.5,67.13,67.37,78909.0,64.3913,64.4772,64.1238,64.3531,78909.0
2017-12-14 13:45:00,67.39,67.5,67.33,67.4,66587.0,64.3722,64.4772,64.3148,64.3817,66587.0
2017-12-14 13:50:00,67.36,67.41,66.94,66.97,91440.0,64.3435,64.3913,63.9423,63.971,91440.0
2017-12-14 13:55:00,66.93,67.06,66.5,66.56,158094.0,63.9328,64.0569,63.522,63.5793,158094.0
2017-12-14 14:00:00,66.53,66.91,66.49,66.86,82326.0,63.5507,63.9137,63.5125,63.8659,82326.0
2017-12-14 14:05:00,66.87,67.07,66.86,67.06,31633.0,63.8754,64.0665,63.8659,64.0569,31633.0
2017-12-14 14:10:00,67.08,67.14,67.01,67.01,40189.0,64.076,64.1334,64.0092,64.0092,40189.0
2017-12-14 14:15:00,67.05,67.22,67.05,67.19,28231.0,64.0474,64.2098,64.0474,64.1811,28231.0
2017-12-14 14:20:00,67.19,67.2,66.46,66.52,102278.0,64.1811,64.1907,63.4838,63.5411,102278.0
2017-12-14 14:25:00,66.56,66.66,66.05,66.09,125896.0,63.5793,63.6748,63.0922,63.1304,125896.0
2017-12-14 14:30:00,66.05,66.53,66.05,66.44,103910.0,63.0922,63.5507,63.0922,63.4647,103910.0
2017-12-14 14:35:00,66.41,66.62,66.41,66.48,43861.0,63.436,63.6366,63.436,63.5029,43861.0
2017-12-14 14:40:00,66.44,66.47,66.22,66.4,46951.0,63.4647,63.4934,63.2545,63.4265,46951.0
2017-12-14 14:45:00,66.41,66.51,66.29,66.51,82318.0,63.436,63.5316,63.3214,63.5316,82318.0
2017-12-14 14:50:00,66.51,66.93,66.5,66.92,32932.0,63.5316,63.9328,63.522,63.9232,32932.0
2017-12-14 14:55:00,66.91,67.03,66.85,66.94,56232.0,63.9137,64.0283,63.8563,63.9423,56232.0
2017-12-14 15:00:00,66.87,66.87,66.33,66.44,103667.0,63.8754,63.8754,63.3596,63.4647,103667.0
2017-12-14 15:05:00,66.46,66.56,66.4,66.49,62336.0,63.4838,63.5793,63.4265,63.5125,62336.0
2017-12-14 15:10:00,66.49,66.65,66.49,66.56,35440.0,63.5125,63.6653,63.5125,63.5793,35440.0
2017-12-14 15:15:00,66.53,66.56,66.26,66.36,116173.0,63.5507,63.5793,63.2928,63.3883,116173.0
2017-12-14 15:20:00,66.36,66.55,66.33,66.51,46493.0,63.3883,63.5698,63.3596,63.5316,46493.0
2017-12-14 15:25:00,66.49,66.69,66.48,66.55,55536.0,63.5125,63.7035,63.5029,63.5698,55536.0
2017-12-14 15:30:00,66.57,66.97,66.56,66.9,73650.0,63.5889,63.971,63.5793,63.9041,73650.0
2017-12-14 15:35:00,66.88,67.19,66.87,67.08,86618.0,63.885,64.1811,63.8754,64.076,86618.0
2017-12-14 15:40:00,67.13,67.19,66.86,66.89,54590.0,64.1238,64.1811,63.8659,63.8945,54590.0
2017-12-14 15:45:00,66.88,66.88,66.57,66.71,42556.0,63.885,63.885,63.5889,63.7226,42556.0
2017-12-14 15:50:00,66.65,66.66,66.4,66.59,85018.0,63.6653,63.6748,63.4265,63.608,85018.0
2017-12-14 15:55:00,66.59,66.75,66.55,66.7,137426.0,63.608,63.7608,63.5698,63.7131,137426.0
2017-12-15 09:30:00,67.94,67.99,66.25,67.59,277070.0,64.8975,64.9453,63.2832,64.5632,277070.0
2017-12-15 09:35:00,67.62,67.9,67.42,67.42,93285.0,64.5919,64.8593,64.4008,64.4008,93285.0
2017-12-15 09:40:00,67.4,67.61,67.32,67.53,63028.0,64.3817,64.5823,64.3053,64.5059,63028.0
2017-12-15 09:45:00,67.55,68.02,67.53,68.02,58695.0,64.525,64.9739,64.5059,64.9739,58695.0
2017-12-15 09:50:00,68.04,68.26,67.94,68.18,167343.0,64.993,65.2032,64.8975,65.1268,167343.0
2017-12-15 09:55:00,68.22,68.22,68.05,68.14,86076.0,65.165,65.165,65.0026,65.0886,86076.0
2017-12-15 10:00:00,68.17,68.75,66.69,68.66,256848.0,65.1172,65.6713,63.7035,65.5853,256848.0
2017-12-15 10:05:00,68.63,68.64,68.11,68.2,75351.0,65.5566,65.5662,65.0599,65.1459,75351.0
2017-12-15 10:10:00,68.26,68.49,68.21,68.4,26520.0,65.2032,65.4229,65.1554,65.3369,26520.0
2017-12-15 10:15:00,68.45,69.05,68.44,68.69,258942.0,65.3847,65.9578,65.3751,65.6139,258942.0
2017-12-15 10:20:00,68.67,68.78,68.48,68.5,64710.0,65.5948,65.6999,65.4133,65.4324,64710.0
2017-12-15 10:25:00,68.5,68.8,68.49,68.68,23921.0,65.4324,65.719,65.4229,65.6044,23921.0
2017-12-15 10:30:00,68.66,68.86,68.5,68.61,44901.0,65.5853,65.7763,65.4324,65.5375,44901.0
2017-12-15 10:35:00,68.58,68.74,68.52,68.72,26019.0,65.5089,65.6617,65.4516,65.6426,26019.0
2017-12-15 10:40:00,68.72,68.75,68.55,68.6,22493.0,65.6426,65.6713,65.4802,65.528,22493.0
2017-12-15 10:45:00,68.61,68.82,68.6,68.6,15153.0,65.5375,65.7381,65.528,65.528,15153.0
2017-12-15 10:50:00,68.62,68.89,68.56,68.81,54188.0,65.5471,65.805,65.4898,65.7286,54188.0
2017-12-15 10:55:00,68.88,68.95,68.58,68.63,17107.0,65.7954,65.8623,65.5089,65.5566,17107.0
2017-12-15 11:00:00,68.6,68.84,68.6,68.81,18799.0,65.528,65.7572,65.528,65.7286,18799.0
2017-12-15 11:05:00,68.73,68.78,68.69,68.77,13440.0,65.6521,65.6999,65.6139,65.6904,13440.0
2017-12-15 11:10:00,68.76,68.87,68.65,68.84,11090.0,65.6808,65.7859,65.5757,65.7572,11090.0
2017-12-15 11:15:00,68.87,69.08,68.85,69.02,61975.0,65.7859,65.9865,65.7668,65.9292,61975.0
2017-12-15 11:20:00,69.05,69.19,69.04,69.14,74724.0,65.9578,66.0915,65.9483,66.0438,74724.0
2017-12-15 11:25:00,69.15,69.44,69.15,69.44,58152.0,66.0533,66.3304,66.0533,66.3304,58152.0
2017-12-15 11:30:00,69.42,69.75,69.41,69.68,102117.0,66.3112,66.6265,66.3017,66.5596,102117.0
2017-12-15 11:35:00,69.71,69.71,69.29,69.36,69561.0,66.5883,66.5883,66.1871,66.2539,69561.0
2017-12-15 11:40:00,69.38,69.44,69.25,69.38,27901.0,66.273,66.3304,66.1489,66.273,27901.0
2017-12-15 11:45:00,69.39,69.44,69.11,69.16,154260.0,66.2826,66.3304,66.0151,66.0629,154260.0
2017-12-15 11:50:00,69.16,69.3,69.05,69.2,44153.0,66.0629,66.1966,65.9578,66.1011,44153.0
2017-12-15 11:55:00,69.17,69.32,69.16,69.28,85322.0,66.0724,66.2157,66.0629,66.1775,85322.0
2017-12-15 12:00:00,69.26,69.33,69.2,69.2,67291.0,66.1584,66.2253,66.1011,66.1011,67291.0
2017-12-15 12:05:00,69.15,69.31,69.13,69.28,53767.0,66.0533,66.2062,66.0342,66.1775,53767.0
2017-12-15 12:10:00,69.28,69.52,69.28,69.31,45699.0,66.1775,66.4068,66.1775,66.2062,45699.0
2017-12-15 12:15:00,69.3,69.44,69.26,69.41,76614.0,66.1966,66.3304,66.1584,66.3017,76614.0
2017-12-15 12:20:00,69.38,69.38,69.3,69.33,15105.0,66.273,66.273,66.1966,66.2253,15105.0
2017-12-15 12:25:00,69.31,69.49,69.3,69.48,11680.0,66.2062,66.3781,66.1966,66.3686,11680.0
2017-12-15 12:30:00,69.47,69.75,69.44,69.66,95206.0,66.359,66.6265,66.3304,66.5405,95206.0
2017-12-15 12:35:00,69.64,69.67,69.54,69.67,19969.0,66.5214,66.5501,66.4259,66.5501,19969.0
2017-12-15 12:40:00,69.66,69.79,69.66,69.73,12075.0,66.5405,66.6647,66.5405,66.6074,12075.0
2017-12-15 12:45:00,69.73,69.98,69.72,69.83,60613.0,66.6074,66.8462,66.5978,66.7029,60613.0
2017-12-15 12:50:00,69.84,69.87,69.66,69.7,19019.0,66.7124,66.7411,66.5405,66.5787,19019.0
2017-12-15 12:55:00,69.67,69.7,69.6,69.68,17044.0,66.5501,66.5787,66.4832,66.5596,17044.0
2017-12-15 13:00:00,69.7,69.76,69.66,69.67,12690.0,66.5787,66.636,66.5405,66.5501,12690.0
2017-12-15 13:05:00,69.67,69.68,69.48,69.53,17174.0,66.5501,66.5596,66.3686,66.4163,17174.0
2017-12-15 13:10:00,69.51,69.55,69.46,69.5,48634.0,66.3972,66.4354,66.3495,66.3877,48634.0
2017-12-15 13:15:00,69.51,69.71,69.47,69.62,31427.0,66.3972,66.5883,66.359,66.5023,31427.0
2017-12-15 13:20:00,69.6,69.63,69.55,69.63,4563.0,66.4832,66.5118,66.4354,66.5118,4563.0
2017-12-15 13:25:00,69.56,69.68,69.55,69.64,3985.0,66.445,66.5596,66.4354,66.5214,3985.0
2017-12-15 13:30:00,69.67,69.71,69.65,69.7,10051.0,66.5501,66.5883,66.5309,66.5787,10051.0
2017-12-15 13:35:00,69.66,69.66,69.53,69.66,5450.0,66.5405,66.5405,66.4163,66.5405,5450.0
2017-12-15 13:40:00,69.63,69.67,69.57,69.63,6920.0,66.5118,66.5501,66.4545,66.5118,6920.0
2017-12-15 13:45:00,69.62,69.7,69.6,69.7,5336.0,66.5023,66.5787,66.4832,66.5787,5336.0
2017-12-15 13:50:00,69.67,69.9,69.63,69.87,23394.0,66.5501,66.7698,66.5118,66.7411,23394.0
2017-12-15 13:55:00,69.9,70.08,69.87,70.0,64823.0,66.7698,66.9417,66.7411,66.8653,64823.0
2017-12-15 14:00:00,69.93,70.32,69.91,70.25,127157.0,66.7984,67.1709,66.7793,67.1041,127157.0
2017-12-15 14:05:00,70.26,70.34,70.15,70.26,50128.0,67.1136,67.19,67.0086,67.1136,50128.0
2017-12-15 14:10:00,70.3,70.36,70.2,70.27,30964.0,67.1518,67.2092,67.0563,67.1232,30964.0
2017-12-15 14:15:00,70.35,70.46,70.31,70.36,39412.0,67.1996,67.3047,67.1614,67.2092,39412.0
2017-12-15 14:20:00,70.35,70.35,70.15,70.15,58186.0,67.1996,67.1996,67.0086,67.0086,58186.0
2017-12-15 14:25:00,70.17,70.36,70.16,70.31,23492.0,67.0277,67.2092,67.0181,67.1614,23492.0
2017-12-15 14:30:00,70.31,70.44,70.31,70.39,30810.0,67.1614,67.2856,67.1614,67.2378,30810.0
2017-12-15 14:35:00,70.42,70.45,70.35,70.42,21373.0,67.2665,67.2951,67.1996,67.2665,21373.0
2017-12-15 14:40:00,70.41,70.51,70.39,70.44,18742.0,67.2569,67.3524,67.2378,67.2856,18742.0
2017-12-15 14:45:00,70.44,70.5,70.28,70.43,28768.0,67.2856,67.3429,67.1327,67.276,28768.0
2017-12-15 14:50:00,70.46,70.55,70.39,70.39,36805.0,67.3047,67.3906,67.2378,67.2378,36805.0
2017-12-15 14:55:00,70.41,70.46,70.14,70.28,18197.0,67.2569,67.3047,66.999,67.1327,18197.0
2017-12-15 15:00:00,70.33,70.52,70.29,70.5,58568.0,67.1805,67.362,67.1423,67.3429,58568.0
2017-12-15 15:05:00,70.53,70.7,70.5,70.66,52516.0,67.3715,67.5339,67.3429,67.4957,52516.0
2017-12-15 15:10:00,70.66,70.69,70.51,70.51,23393.0,67.4957,67.5244,67.3524,67.3524,23393.0
2017-12-15 15:15:00,70.5,70.59,70.45,70.5,22682.0,67.3429,67.4289,67.2951,67.3429,22682.0
2017-12-15 15:20:00,70.48,70.6,70.39,70.56,22962.0,67.3238,67.4384,67.2378,67.4002,22962.0
2017-12-15 15:25:00,70.58,70.79,70.58,70.7,60346.0,67.4193,67.6199,67.4193,67.5339,60346.0
2017-12-15 15:30:00,70.69,70.73,70.41,70.49,44312.0,67.5244,67.5626,67.2569,67.3333,44312.0
2017-12-15 15:35:00,70.44,70.45,70.05,70.15,157357.0,67.2856,67.2951,66.913,67.0086,157357.0
2017-12-15 15:40:00,70.08,70.21,69.98,70.17,173664.0,66.9417,67.0659,66.8462,67.0277,173664.0
2017-12-15 15:45:00,70.12,70.12,69.56,69.63,118324.0,66.9799,66.9799,66.445,66.5118,118324.0
2017-12-15 15:50:00,69.67,69.81,69.51,69.56,136250.0,66.5501,66.6838,66.3972,66.445,136250.0
2017-12-15 15:55:00,69.58,69.68,69.43,69.49,151619.0,66.4641,66.5596,66.3208,66.3781,151619.0
2017-12-18 09:30:00,71.5,72.0,71.15,71.98,329580.0,68.2981,68.7757,67.9638,68.7566,329580.0
2017-12-18 09:35:00,72.0,72.56,72.0,72.34,277241.0,68.7757,69.3106,68.7757,69.1005,277241.0
2017-12-18 09:40:00,72.37,72.57,72.11,72.57,139249.0,69.1291,69.3202,68.8808,69.3202,139249.0
2017-12-18 09:45:00,72.57,72.74,72.5,72.54,107734.0,69.3202,69.4826,69.2533,69.2915,107734.0
2017-12-18 09:50:00,72.53,72.6,72.3,72.5,87094.0,69.282,69.3488,69.0623,69.2533,87094.0
2017-12-18 09:55:00,72.47,72.86,72.34,72.86,93100.0,69.2247,69.5972,69.1005,69.5972,93100.0
2017-12-18 10:00:00,72.84,72.86,72.53,72.62,121947.0,69.5781,69.5972,69.282,69.3679,121947.0
2017-12-18 10:05:00,72.62,72.75,72.47,72.47,115827.0,69.3679,69.4921,69.2247,69.2247,115827.0
2017-12-18 10:10:00,72.49,72.65,72.42,72.59,37216.0,69.2438,69.3966,69.1769,69.3393,37216.0
2017-12-18 10:15:00,72.58,72.6,72.42,72.58,26380.0,69.3297,69.3488,69.1769,69.3297,26380.0
2017-12-18 10:20:00,72.59,72.59,72.29,72.42,43785.0,69.3393,69.3393,69.0527,69.1769,43785.0
2017-12-18 10:25:00,72.42,72.48,72.29,72.29,35668.0,69.1769,69.2342,69.0527,69.0527,35668.0
2017-12-18 10:30:00,72.25,72.29,72.16,72.21,76501.0,69.0145,69.0527,68.9285,68.9763,76501.0
2017-12-18 10:35:00,72.25,72.25,72.1,72.17,22337.0,69.0145,69.0145,68.8712,68.9381,22337.0
2017-12-18 10:40:00,72.2,72.55,72.19,72.41,54259.0,68.9668,69.3011,68.9572,69.1674,54259.0
2017-12-18 10:45:00,72.47,72.56,72.39,72.4,27556.0,69.2247,69.3106,69.1482,69.1578,27556.0
2017-12-18 10:50:00,72.36,72.36,72.2,72.3,22503.0,69.1196,69.1196,68.9668,69.0623,22503.0
2017-12-18 10:55:00,72.34,72.5,72.3,72.47,25701.0,69.1005,69.2533,69.0623,69.2247,25701.0
2017-12-18 11:00:00,72.44,72.46,72.3,72.46,25618.0,69.196,69.2151,69.0623,69.2151,25618.0
2017-12-18 11:05:00,72.46,72.55,72.39,72.5,33380.0,69.2151,69.3011,69.1482,69.2533,33380.0
2017-12-18 11:10:00,72.49,72.59,72.39,72.45,32456.0,69.2438,69.3393,69.1482,69.2056,32456.0
2017-12-18 11:15:00,72.44,72.44,72.17,72.36,36895.0,69.196,69.196,68.9381,69.1196,36895.0
2017-12-18 11:20:00,72.34,72.35,72.18,72.24,16200.0,69.1005,69.11,68.9477,69.005,16200.0
2017-12-18 11:25:00,72.25,72.35,72.17,72.2,25750.0,69.0145,69.11,68.9381,68.9668,25750.0
2017-12-18 11:30:00,72.17,72.35,72.14,72.3,21127.0,68.9381,69.11,68.9094,69.0623,21127.0
2017-12-18 11:35:00,72.29,72.43,72.29,72.43,8674.0,69.0527,69.1865,69.0527,69.1865,8674.0
2017-12-18 11:40:00,72.45,72.45,72.26,72.27,10995.0,69.2056,69.2056,69.0241,69.0336,10995.0
2017-12-18 11:45:00,72.27,72.34,72.23,72.26,31902.0,69.0336,69.1005,68.9954,69.0241,31902.0
2017-12-18 11:50:00,72.26,72.33,72.21,72.27,11098.0,69.0241,69.0909,68.9763,69.0336,11098.0
2017-12-18 11:55:00,72.27,72.41,72.24,72.38,5077.0,69.0336,69.1674,69.005,69.1387,5077.0
2017-12-18 12:00:00,72.45,72.59,72.45,72.5,28602.0,69.2056,69.3393,69.2056,69.2533,28602.0
2017-12-18 12:05:00,72.49,72.5,72.35,72.4,8925.0,69.2438,69.2533,69.11,69.1578,8925.0
2017-12-18 12:10:00,72.4,72.4,72.23,72.3,15051.0,69.1578,69.1578,68.9954,69.0623,15051.0
2017-12-18 12:15:00,72.28,72.35,72.25,72.25,13513.0,69.0432,69.11,69.0145,69.0145,13513.0
2017-12-18 12:20:00,72.25,72.26,72.01,72.06,43133.0,69.0145,69.0241,68.7853,68.833,43133.0
2017-12-18 12:25:00,72.05,72.1,71.98,72.04,29183.0,68.8235,68.8712,68.7566,68.8139,29183.0
2017-12-18 12:30:00,72.09,72.09,71.98,71.98,10284.0,68.8617,68.8617,68.7566,68.7566,10284.0
2017-12-18 12:35:00,71.97,72.01,71.95,72.0,33893.0,68.7471,68.7853,68.7279,68.7757,33893.0
2017-12-18 12:40:00,72.02,72.03,71.97,72.02,8357.0,68.7948,68.8044,68.7471,68.7948,8357.0
2017-12-18 12:45:00,72.0,72.04,71.98,72.03,12460.0,68.7757,68.8139,68.7566,68.8044,12460.0
2017-12-18 12:50:00,72.03,72.06,71.76,71.77,33631.0,68.8044,68.833,68.5465,68.556,33631.0
2017-12-18 12:55:00,71.76,71.88,71.73,71.84,15671.0,68.5465,68.6611,68.5178,68.6229,15671.0
2017-12-18 13:00:00,71.83,71.89,71.77,71.79,8970.0,68.6133,68.6706,68.556,68.5751,8970.0
2017-12-18 13:05:00,71.76,71.89,71.74,71.88,29068.0,68.5465,68.6706,68.5274,68.6611,29068.0
2017-12-18 13:10:00,71.87,71.96,71.8,71.9,44195.0,68.6515,68.7375,68.5847,68.6802,44195.0
2017-12-18 13:15:00,71.93,72.0,71.9,71.92,19397.0,68.7088,68.7757,68.6802,68.6993,19397.0
2017-12-18 13:20:00,71.9,72.01,71.89,71.94,23817.0,68.6802,68.7853,68.6706,68.7184,23817.0
2017-12-18 13:25:00,71.93,71.97,71.87,71.9,13705.0,68.7088,68.7471,68.6515,68.6802,13705.0
2017-12-18 13:30:00,71.9,71.92,71.83,71.85,20357.0,68.6802,68.6993,68.6133,68.6324,20357.0
2017-12-18 13:35:00,71.82,71.91,71.82,71.84,18266.0,68.6038,68.6897,68.6038,68.6229,18266.0
2017-12-18 13:40:00,71.82,71.89,71.8,71.8,18776.0,68.6038,68.6706,68.5847,68.5847,18776.0
2017-12-18 13:45:00,71.79,71.79,71.65,71.66,45356.0,68.5751,68.5751,68.4414,68.4509,45356.0
2017-12-18 13:50:00,71.67,71.8,71.67,71.73,21185.0,68.4605,68.5847,68.4605,68.5178,21185.0
2017-12-18 13:55:00,71.77,71.8,71.72,71.72,21185.0,68.556,68.5847,68.5082,68.5082,21185.0
2017-12-18 14:00:00,71.73,71.79,71.65,71.71,24863.0,68.5178,68.5751,68.4414,68.4987,24863.0
2017-12-18 14:05:00,71.75,71.9,71.74,71.83,28967.0,68.5369,68.6802,68.5274,68.6133,28967.0
2017-12-18 14:10:00,71.83,71.86,71.79,71.79,12032.0,68.6133,68.642,68.5751,68.5751,12032.0
2017-12-18 14:15:00,71.83,71.85,71.78,71.78,14706.0,68.6133,68.6324,68.5656,68.5656,14706.0
2017-12-18 14:20:00,71.78,71.81,71.75,71.79,8696.0,68.5656,68.5942,68.5369,68.5751,8696.0
2017-12-18 14:25:00,71.81,71.81,71.65,71.7,15163.0,68.5942,68.5942,68.4414,68.4891,15163.0
2017-12-18 14:30:00,71.71,71.93,71.7,71.85,38191.0,68.4987,68.7088,68.4891,68.6324,38191.0
2017-12-18 14:35:00,71.86,71.99,71.85,71.97,17231.0,68.642,68.7662,68.6324,68.7471,17231.0
2017-12-18 14:40:00,71.96,71.96,71.76,71.8,21295.0,68.7375,68.7375,68.5465,68.5847,21295.0
2017-12-18 14:45:00,71.81,71.93,71.75,71.89,21450.0,68.5942,68.7088,68.5369,68.6706,21450.0
2017-12-18 14:50:00,71.88,71.98,71.87,71.94,31768.0,68.6611,68.7566,68.6515,68.7184,31768.0
2017-12-18 14:55:00,71.93,72.06,71.92,72.0,67059.0,68.7088,68.833,68.6993,68.7757,67059.0
2017-12-18 15:00:00,72.0,72.18,71.98,72.1,60519.0,68.7757,68.9477,68.7566,68.8712,60519.0
2017-12-18 15:05:00,72.13,72.21,72.04,72.08,31075.0,68.8999,68.9763,68.8139,68.8521,31075.0
2017-12-18 15:10:00,72.08,72.22,72.06,72.15,26038.0,68.8521,68.9859,68.833,68.919,26038.0
2017-12-18 15:15:00,72.15,72.18,71.97,71.98,43894.0,68.919,68.9477,68.7471,68.7566,43894.0
2017-12-18 15:20:00,72.0,72.0,71.94,71.99,37665.0,68.7757,68.7757,68.7184,68.7662,37665.0
2017-12-18 15:25:00,71.99,72.0,71.73,71.73,41409.0,68.7662,68.7757,68.5178,68.5178,41409.0
2017-12-18 15:30:00,71.72,71.85,71.71,71.84,42605.0,68.5082,68.6324,68.4987,68.6229,42605.0
2017-12-18 15:35:00,71.83,71.94,71.8,71.92,64951.0,68.6133,68.7184,68.5847,68.6993,64951.0
2017-12-18 15:40:00,71.93,71.96,71.8,71.9,46704.0,68.7088,68.7375,68.5847,68.6802,46704.0
2017-12-18 15:45:00,71.92,72.0,71.87,71.94,26238.0,68.6993,68.7757,68.6515,68.7184,26238.0
2017-12-18 15:50:00,71.93,72.14,71.89,72.08,38320.0,68.7088,68.9094,68.6706,68.8521,38320.0
2017-12-18 15:55:00,72.09,72.29,72.0,72.27,146708.0,68.8617,69.0527,68.7757,69.0336,146708.0
2017-12-19 09:30:00,72.73,72.79,72.41,72.69,177194.0,69.5779,69.6353,69.2717,69.5396,177194.0
2017-12-19 09:35:00,72.71,72.75,72.51,72.6,127202.0,69.5587,69.597,69.3674,69.4535,127202.0
2017-12-19 09:40:00,72.54,72.6,72.27,72.28,72082.0,69.3961,69.4535,69.1378,69.1474,72082.0
2017-12-19 09:45:00,72.3,72.41,72.11,72.19,76895.0,69.1665,69.2717,68.9847,69.0613,76895.0
2017-12-19 09:50:00,72.14,72.14,71.98,72.1,106335.0,69.0134,69.0134,68.8604,68.9752,106335.0
2017-12-19 09:55:00,72.1,72.25,72.07,72.18,92320.0,68.9752,69.1187,68.9465,69.0517,92320.0
2017-12-19 10:00:00,72.1,72.23,72.09,72.19,32362.0,68.9752,69.0995,68.9656,69.0613,32362.0
2017-12-19 10:05:00,72.18,72.25,72.06,72.19,32729.0,69.0517,69.1187,68.9369,69.0613,32729.0
2017-12-19 10:10:00,72.2,72.23,72.11,72.13,18840.0,69.0708,69.0995,68.9847,69.0039,18840.0
2017-12-19 10:15:00,72.17,72.21,71.95,72.01,42169.0,69.0421,69.0804,68.8317,68.8891,42169.0
2017-12-19 10:20:00,72.02,72.04,71.85,71.92,74243.0,68.8986,68.9178,68.736,68.803,74243.0
2017-12-19 10:25:00,71.92,72.06,71.82,71.96,49609.0,68.803,68.9369,68.7073,68.8412,49609.0
2017-12-19 10:30:00,71.98,72.06,71.98,72.0,30719.0,68.8604,68.9369,68.8604,68.8795,30719.0
2017-12-19 10:35:00,71.95,72.04,71.78,71.95,66500.0,68.8317,68.9178,68.669,68.8317,66500.0
2017-12-19 10:40:00,71.96,72.0,71.8,71.85,62835.0,68.8412,68.8795,68.6882,68.736,62835.0
2017-12-19 10:45:00,71.87,72.04,71.79,71.91,61486.0,68.7551,68.9178,68.6786,68.7934,61486.0
2017-12-19 10:50:00,71.93,72.16,71.9,72.04,74843.0,68.8125,69.0326,68.7838,68.9178,74843.0
2017-12-19 10:55:00,72.07,72.1,71.97,72.07,31453.0,68.9465,68.9752,68.8508,68.9465,31453.0
2017-12-19 11:00:00,72.07,72.1,71.91,71.92,33727.0,68.9465,68.9752,68.7934,68.803,33727.0
2017-12-19 11:05:00,71.9,71.91,71.8,71.82,40796.0,68.7838,68.7934,68.6882,68.7073,40796.0
2017-12-19 11:10:00,71.86,71.94,71.71,71.94,85139.0,68.7456,68.8221,68.6021,68.8221,85139.0
2017-12-19 11:15:00,71.95,71.99,71.92,71.97,30568.0,68.8317,68.8699,68.803,68.8508,30568.0
2017-12-19 11:20:00,71.95,72.04,71.84,71.91,23661.0,68.8317,68.9178,68.7264,68.7934,23661.0
2017-12-19 11:25:00,71.9,72.0,71.88,71.9,15108.0,68.7838,68.8795,68.7647,68.7838,15108.0
2017-12-19 11:30:00,71.87,71.9,71.82,71.84,7906.0,68.7551,68.7838,68.7073,68.7264,7906.0
2017-12-19 11:35:00,71.87,71.9,71.75,71.76,26965.0,68.7551,68.7838,68.6403,68.6499,26965.0
2017-12-19 11:40:00,71.76,71.78,71.59,71.65,48514.0,68.6499,68.669,68.4873,68.5447,48514.0
2017-12-19 11:45:00,71.59,71.7,71.48,71.68,35880.0,68.4873,68.5925,68.382,68.5734,35880.0
2017-12-19 11:50:00,71.67,71.7,71.54,71.63,28337.0,68.5638,68.5925,68.4394,68.5255,28337.0
2017-12-19 11:55:00,71.55,71.68,71.43,71.5,24388.0,68.449,68.5734,68.3342,68.4012,24388.0
2017-12-19 12:00:00,71.46,71.54,71.17,71.17,55118.0,68.3629,68.4394,68.0855,68.0855,55118.0
2017-12-19 12:05:00,71.15,71.26,71.15,71.2,23494.0,68.0663,68.1716,68.0663,68.1142,23494.0
2017-12-19 12:10:00,71.18,71.28,71.1,71.23,21401.0,68.095,68.1907,68.0185,68.1429,21401.0
2017-12-19 12:15:00,71.2,71.28,71.12,71.13,12415.0,68.1142,68.1907,68.0376,68.0472,12415.0
2017-12-19 12:20:00,71.12,71.12,70.78,70.85,96944.0,68.0376,68.0376,67.7124,67.7793,96944.0
2017-12-19 12:25:00,70.9,71.05,70.85,71.04,26596.0,67.8272,67.9707,67.7793,67.9611,26596.0
2017-12-19 12:30:00,71.06,71.06,70.91,70.97,12645.0,67.9802,67.9802,67.8367,67.8941,12645.0
2017-12-19 12:35:00,70.99,71.07,70.95,71.07,74574.0,67.9133,67.9898,67.875,67.9898,74574.0
2017-12-19 12:40:00,71.06,71.06,70.77,70.78,39689.0,67.9802,67.9802,67.7028,67.7124,39689.0
2017-12-19 12:45:00,70.79,70.95,70.65,70.92,44671.0,67.7219,67.875,67.588,67.8463,44671.0
2017-12-19 12:50:00,70.93,71.23,70.84,71.21,33556.0,67.8559,68.1429,67.7698,68.1237,33556.0
2017-12-19 12:55:00,71.21,71.3,71.12,71.15,34292.0,68.1237,68.2098,68.0376,68.0663,34292.0
2017-12-19 13:00:00,71.16,71.42,71.1,71.39,21779.0,68.0759,68.3246,68.0185,68.2959,21779.0
2017-12-19 13:05:00,71.38,71.46,71.09,71.09,32506.0,68.2864,68.3629,68.0089,68.0089,32506.0
2017-12-19 13:10:00,71.14,71.23,71.12,71.23,21782.0,68.0568,68.1429,68.0376,68.1429,21782.0
2017-12-19 13:15:00,71.23,71.37,71.23,71.34,11546.0,68.1429,68.2768,68.1429,68.2481,11546.0
2017-12-19 13:20:00,71.35,71.35,71.11,71.19,11010.0,68.2577,68.2577,68.0281,68.1046,11010.0
2017-12-19 13:25:00,71.16,71.26,71.14,71.14,6814.0,68.0759,68.1716,68.0568,68.0568,6814.0
2017-12-19 13:30:00,71.15,71.2,70.95,71.18,31179.0,68.0663,68.1142,67.875,68.095,31179.0
2017-12-19 13:35:00,71.22,71.25,71.17,71.18,14842.0,68.1333,68.162,68.0855,68.095,14842.0
2017-12-19 13:40:00,71.19,71.23,71.11,71.16,7507.0,68.1046,68.1429,68.0281,68.0759,7507.0
2017-12-19 13:45:00,71.17,71.19,71.13,71.19,13996.0,68.0855,68.1046,68.0472,68.1046,13996.0
2017-12-19 13:50:00,71.18,71.18,71.1,71.16,6865.0,68.095,68.095,68.0185,68.0759,6865.0
2017-12-19 13:55:00,71.13,71.16,71.05,71.05,9965.0,68.0472,68.0759,67.9707,67.9707,9965.0
2017-12-19 14:00:00,71.06,71.06,70.93,70.95,18901.0,67.9802,67.9802,67.8559,67.875,18901.0
2017-12-19 14:05:00,70.94,71.05,70.93,70.93,21253.0,67.8654,67.9707,67.8559,67.8559,21253.0
2017-12-19 14:10:00,70.97,71.07,70.97,71.05,13497.0,67.8941,67.9898,67.8941,67.9707,13497.0
2017-12-19 14:15:00,71.0,71.03,70.95,71.01,7438.0,67.9228,67.9515,67.875,67.9324,7438.0
2017-12-19 14:20:00,71.02,71.22,71.02,71.2,20821.0,67.942,68.1333,67.942,68.1142,20821.0
2017-12-19 14:25:00,71.22,71.25,71.05,71.06,37474.0,68.1333,68.162,67.9707,67.9802,37474.0
2017-12-19 14:30:00,71.05,71.05,70.88,70.88,31900.0,67.9707,67.9707,67.808,67.808,31900.0
2017-12-19 14:35:00,70.87,70.87,70.71,70.82,44093.0,67.7985,67.7985,67.6454,67.7506,44093.0
2017-12-19 14:40:00,70.82,70.95,70.81,70.87,15470.0,67.7506,67.875,67.7411,67.7985,15470.0
2017-12-19 14:45:00,70.85,70.85,70.52,70.61,61510.0,67.7793,67.7793,67.4636,67.5497,61510.0
2017-12-19 14:50:00,70.6,70.71,70.5,70.56,28789.0,67.5402,67.6454,67.4445,67.5019,28789.0
2017-12-19 14:55:00,70.59,70.75,70.55,70.69,39371.0,67.5306,67.6837,67.4923,67.6263,39371.0
2017-12-19 15:00:00,70.68,70.69,70.31,70.31,120910.0,67.6167,67.6263,67.2627,67.2627,120910.0
2017-12-19 15:05:00,70.3,70.3,70.12,70.25,119130.0,67.2532,67.2532,67.081,67.2053,119130.0
2017-12-19 15:10:00,70.25,70.51,70.23,70.51,87269.0,67.2053,67.4541,67.1862,67.4541,87269.0
2017-12-19 15:15:00,70.51,70.55,70.39,70.43,92667.0,67.4541,67.4923,67.3393,67.3775,92667.0
2017-12-19 15:20:00,70.43,70.64,70.41,70.45,39283.0,67.3775,67.5784,67.3584,67.3967,39283.0
2017-12-19 15:25:00,70.45,70.5,70.38,70.48,48629.0,67.3967,67.4445,67.3297,67.4254,48629.0
2017-12-19 15:30:00,70.48,70.56,70.48,70.56,78637.0,67.4254,67.5019,67.4254,67.5019,78637.0
2017-12-19 15:35:00,70.54,70.59,70.47,70.58,45016.0,67.4828,67.5306,67.4158,67.521,45016.0
2017-12-19 15:40:00,70.6,70.74,70.6,70.68,31744.0,67.5402,67.6741,67.5402,67.6167,31744.0
2017-12-19 15:45:00,70.66,70.68,70.42,70.44,66151.0,67.5976,67.6167,67.368,67.3871,66151.0
2017-12-19 15:50:00,70.45,70.46,70.34,70.38,39965.0,67.3967,67.4062,67.2914,67.3297,39965.0
2017-12-19 15:55:00,70.36,70.5,70.21,70.46,157792.0,67.3106,67.4445,67.1671,67.4062,157792.0
2017-12-20 09:30:00,71.4,71.63,71.19,71.4,161098.0,68.3055,68.5255,68.1046,68.3055,161098.0
2017-12-20 09:35:00,71.5,71.5,70.89,70.89,67225.0,68.4012,68.4012,67.8176,67.8176,67225.0
2017-12-20 09:40:00,70.87,70.96,70.55,70.77,133381.0,67.7985,67.8846,67.4923,67.7028,133381.0
2017-12-20 09:45:00,70.79,70.95,70.6,70.74,105651.0,67.7219,67.875,67.5402,67.6741,105651.0
2017-12-20 09:50:00,70.72,70.8,70.55,70.7,36156.0,67.655,67.7315,67.4923,67.6358,36156.0
2017-12-20 09:55:00,70.7,71.1,70.69,71.07,97218.0,67.6358,68.0185,67.6263,67.9898,97218.0
2017-12-20 10:00:00,71.15,71.18,70.91,71.06,76638.0,68.0663,68.095,67.8367,67.9802,76638.0
2017-12-20 10:05:00,71.08,71.12,70.94,71.09,49597.0,67.9994,68.0376,67.8654,68.0089,49597.0
2017-12-20 10:10:00,71.1,71.16,70.89,70.98,26050.0,68.0185,68.0759,67.8176,67.9037,26050.0
2017-12-20 10:15:00,70.96,71.09,70.65,70.65,67777.0,67.8846,68.0089,67.588,67.588,67777.0
2017-12-20 10:20:00,70.6,70.77,70.4,70.41,55283.0,67.5402,67.7028,67.3488,67.3584,55283.0
2017-12-20 10:25:00,70.38,70.58,70.33,70.44,56371.0,67.3297,67.521,67.2819,67.3871,56371.0
2017-12-20 10:30:00,70.49,70.52,70.32,70.46,45655.0,67.4349,67.4636,67.2723,67.4062,45655.0
2017-12-20 10:35:00,70.48,70.58,70.42,70.45,49313.0,67.4254,67.521,67.368,67.3967,49313.0
2017-12-20 10:40:00,70.45,70.63,70.13,70.27,111008.0,67.3967,67.5689,67.0905,67.2245,111008.0
2017-12-20 10:45:00,70.31,70.57,70.3,70.49,52965.0,67.2627,67.5115,67.2532,67.4349,52965.0
2017-12-20 10:50:00,70.46,70.67,70.45,70.63,45929.0,67.4062,67.6071,67.3967,67.5689,45929.0
2017-12-20 10:55:00,70.63,70.75,70.59,70.7,31538.0,67.5689,67.6837,67.5306,67.6358,31538.0
2017-12-20 11:00:00,70.74,70.85,70.66,70.75,73008.0,67.6741,67.7793,67.5976,67.6837,73008.0
2017-12-20 11:05:00,70.75,70.87,70.72,70.87,36931.0,67.6837,67.7985,67.655,67.7985,36931.0
2017-12-20 11:10:00,70.86,70.88,70.73,70.86,17783.0,67.7889,67.808,67.6645,67.7889,17783.0
2017-12-20 11:15:00,70.84,70.94,70.8,70.8,23068.0,67.7698,67.8654,67.7315,67.7315,23068.0
2017-12-20 11:20:00,70.78,71.05,70.78,70.97,29994.0,67.7124,67.9707,67.7124,67.8941,29994.0
2017-12-20 11:25:00,71.02,71.07,70.98,70.99,9527.0,67.942,67.9898,67.9037,67.9133,9527.0
2017-12-20 11:30:00,71.03,71.18,70.93,71.14,38243.0,67.9515,68.095,67.8559,68.0568,38243.0
2017-12-20 11:35:00,71.12,71.14,70.99,70.99,13792.0,68.0376,68.0568,67.9133,67.9133,13792.0
2017-12-20 11:40:00,71.0,71.11,70.95,70.96,54707.0,67.9228,68.0281,67.875,67.8846,54707.0
2017-12-20 11:45:00,70.95,71.04,70.88,71.02,130507.0,67.875,67.9611,67.808,67.942,130507.0
2017-12-20 11:50:00,71.01,71.03,70.81,70.87,35896.0,67.9324,67.9515,67.7411,67.7985,35896.0
2017-12-20 11:55:00,70.88,70.89,70.78,70.82,11122.0,67.808,67.8176,67.7124,67.7506,11122.0
2017-12-20 12:00:00,70.78,70.95,70.75,70.95,5751.0,67.7124,67.875,67.6837,67.875,5751.0
2017-12-20 12:05:00,70.9,70.91,70.72,70.76,6700.0,67.8272,67.8367,67.655,67.6932,6700.0
2017-12-20 12:10:00,70.75,70.94,70.75,70.93,23535.0,67.6837,67.8654,67.6837,67.8559,23535.0
2017-12-20 12:15:00,70.94,71.01,70.92,70.95,26365.0,67.8654,67.9324,67.8463,67.875,26365.0
2017-12-20 12:20:00,70.9,71.1,70.86,71.06,6620.0,67.8272,68.0185,67.7889,67.9802,6620.0
2017-12-20 12:25:00,71.03,71.03,70.93,71.0,11626.0,67.9515,67.9515,67.8559,67.9228,11626.0
2017-12-20 12:30:00,71.05,71.12,71.0,71.03,10535.0,67.9707,68.0376,67.9228,67.9515,10535.0
2017-12-20 12:35:00,71.05,71.05,70.78,70.85,26114.0,67.9707,67.9707,67.7124,67.7793,26114.0
2017-12-20 12:40:00,70.79,70.92,70.79,70.9,17300.0,67.7219,67.8463,67.7219,67.8272,17300.0
2017-12-20 12:45:00,70.85,71.19,70.84,71.19,31771.0,67.7793,68.1046,67.7698,68.1046,31771.0
2017-12-20 12:50:00,71.2,71.28,71.05,71.15,62331.0,68.1142,68.1907,67.9707,68.0663,62331.0
2017-12-20 12:55:00,71.17,71.22,71.05,71.17,22944.0,68.0855,68.1333,67.9707,68.0855,22944.0
2017-12-20 13:00:00,71.17,71.18,71.06,71.14,20259.0,68.0855,68.095,67.9802,68.0568,20259.0
2017-12-20 13:05:00,71.14,71.15,71.05,71.12,17850.0,68.0568,68.0663,67.9707,68.0376,17850.0
2017-12-20 13:10:00,71.16,71.18,71.09,71.1,12414.0,68.0759,68.095,68.0089,68.0185,12414.0
2017-12-20 13:15:00,71.17,71.24,71.13,71.13,17453.0,68.0855,68.1524,68.0472,68.0472,17453.0
2017-12-20 13:20:00,71.14,71.24,71.11,71.14,19166.0,68.0568,68.1524,68.0281,68.0568,19166.0
2017-12-20 13:25:00,71.18,71.19,71.1,71.12,8388.0,68.095,68.1046,68.0185,68.0376,8388.0
2017-12-20 13:30:00,71.15,71.24,71.14,71.21,11874.0,68.0663,68.1524,68.0568,68.1237,11874.0
2017-12-20 13:35:00,71.18,71.28,71.09,71.17,14702.0,68.095,68.1907,68.0089,68.0855,14702.0
2017-12-20 13:40:00,71.2,71.35,71.16,71.31,29343.0,68.1142,68.2577,68.0759,68.2194,29343.0
2017-12-20 13:45:00,71.31,71.47,71.31,71.38,23583.0,68.2194,68.3725,68.2194,68.2864,23583.0
2017-12-20 13:50:00,71.4,71.59,71.39,71.44,42442.0,68.3055,68.4873,68.2959,68.3438,42442.0
2017-12-20 13:55:00,71.45,71.5,71.35,71.44,24721.0,68.3533,68.4012,68.2577,68.3438,24721.0
2017-12-20 14:00:00,71.4,71.51,71.35,71.5,6575.0,68.3055,68.4107,68.2577,68.4012,6575.0
2017-12-20 14:05:00,71.5,71.5,71.33,71.37,24949.0,68.4012,68.4012,68.2385,68.2768,24949.0
2017-12-20 14:10:00,71.37,71.4,71.29,71.33,31406.0,68.2768,68.3055,68.2003,68.2385,31406.0
2017-12-20 14:15:00,71.33,71.36,71.23,71.28,39702.0,68.2385,68.2672,68.1429,68.1907,39702.0
2017-12-20 14:20:00,71.28,71.39,71.27,71.36,15386.0,68.1907,68.2959,68.1811,68.2672,15386.0
2017-12-20 14:25:00,71.35,71.37,71.26,71.29,8895.0,68.2577,68.2768,68.1716,68.2003,8895.0
2017-12-20 14:30:00,71.29,71.29,71.21,71.27,6160.0,68.2003,68.2003,68.1237,68.1811,6160.0
2017-12-20 14:35:00,71.26,71.32,71.21,71.23,10243.0,68.1716,68.229,68.1237,68.1429,10243.0
2017-12-20 14:40:00,71.2,71.23,71.12,71.14,17601.0,68.1142,68.1429,68.0376,68.0568,17601.0
2017-12-20 14:45:00,71.13,71.18,71.02,71.11,46201.0,68.0472,68.095,67.942,68.0281,46201.0
2017-12-20 14:50:00,71.11,71.12,70.98,71.01,42367.0,68.0281,68.0376,67.9037,67.9324,42367.0
2017-12-20 14:55:00,70.98,71.11,70.87,71.1,58076.0,67.9037,68.0281,67.7985,68.0185,58076.0
2017-12-20 15:00:00,71.08,71.11,71.04,71.07,13965.0,67.9994,68.0281,67.9611,67.9898,13965.0
2017-12-20 15:05:00,71.09,71.2,71.06,71.06,33518.0,68.0089,68.1142,67.9802,67.9802,33518.0
2017-12-20 15:10:00,71.08,71.14,71.03,71.12,46999.0,67.9994,68.0568,67.9515,68.0376,46999.0
2017-12-20 15:15:00,71.09,71.2,71.05,71.12,21088.0,68.0089,68.1142,67.9707,68.0376,21088.0
2017-12-20 15:20:00,71.08,71.15,71.08,71.14,19938.0,67.9994,68.0663,67.9994,68.0568,19938.0
2017-12-20 15:25:00,71.14,71.14,70.99,71.0,33608.0,68.0568,68.0568,67.9133,67.9228,33608.0
2017-12-20 15:30:00,70.99,71.05,70.94,71.04,32055.0,67.9133,67.9707,67.8654,67.9611,32055.0
2017-12-20 15:35:00,71.03,71.06,70.97,71.03,22114.0,67.9515,67.9802,67.8941,67.9515,22114.0
2017-12-20 15:40:00,71.03,71.13,71.01,71.04,21583.0,67.9515,68.0472,67.9324,67.9611,21583.0
2017-12-20 15:45:00,71.03,71.03,70.78,70.88,46047.0,67.9515,67.9515,67.7124,67.808,46047.0
2017-12-20 15:50:00,70.86,71.01,70.86,70.91,38449.0,67.7889,67.9324,67.7889,67.8367,38449.0
2017-12-20 15:55:00,70.89,70.89,70.74,70.84,94286.0,67.8176,67.8176,67.6741,67.7698,94286.0
2017-12-21 09:30:00,71.37,71.95,71.2,71.75,262240.0,68.2768,68.8317,68.1142,68.6403,262240.0
2017-12-21 09:35:00,71.76,71.83,71.28,71.45,137277.0,68.6499,68.7169,68.1907,68.3533,137277.0
2017-12-21 09:40:00,71.43,71.59,71.35,71.55,59340.0,68.3342,68.4873,68.2577,68.449,59340.0
2017-12-21 09:45:00,71.54,71.54,71.36,71.47,48190.0,68.4394,68.4394,68.2672,68.3725,48190.0
2017-12-21 09:50:00,71.47,71.52,71.3,71.31,29531.0,68.3725,68.4203,68.2098,68.2194,29531.0
2017-12-21 09:55:00,71.32,71.42,71.23,71.25,30617.0,68.229,68.3246,68.1429,68.162,30617.0
2017-12-21 10:00:00,71.27,71.6,71.27,71.56,45918.0,68.1811,68.4968,68.1811,68.4586,45918.0
2017-12-21 10:05:00,71.57,71.75,71.42,71.47,51949.0,68.4681,68.6403,68.3246,68.3725,51949.0
2017-12-21 10:10:00,71.44,71.48,71.35,71.35,31358.0,68.3438,68.382,68.2577,68.2577,31358.0
2017-12-21 10:15:00,71.37,71.51,71.28,71.42,25115.0,68.2768,68.4107,68.1907,68.3246,25115.0
2017-12-21 10:20:00,71.42,71.56,71.42,71.54,53486.0,68.3246,68.4586,68.3246,68.4394,53486.0
2017-12-21 10:25:00,71.51,71.57,71.43,71.45,24213.0,68.4107,68.4681,68.3342,68.3533,24213.0
2017-12-21 10:30:00,71.52,71.74,71.48,71.74,29092.0,68.4203,68.6308,68.382,68.6308,29092.0
2017-12-21 10:35:00,71.75,71.89,71.64,71.64,64691.0,68.6403,68.7743,68.5351,68.5351,64691.0
2017-12-21 10:40:00,71.69,71.79,71.61,71.69,13092.0,68.5829,68.6786,68.5064,68.5829,13092.0
2017-12-21 10:45:00,71.69,71.72,71.6,71.63,11435.0,68.5829,68.6116,68.4968,68.5255,11435.0
2017-12-21 10:50:00,71.6,71.8,71.6,71.8,13933.0,68.4968,68.6882,68.4968,68.6882,13933.0
2017-12-21 10:55:00,71.81,71.86,71.75,71.82,32142.0,68.6977,68.7456,68.6403,68.7073,32142.0
2017-12-21 11:00:00,71.82,71.86,71.78,71.81,23451.0,68.7073,68.7456,68.669,68.6977,23451.0
2017-12-21 11:05:00,71.82,72.09,71.81,72.04,110500.0,68.7073,68.9656,68.6977,68.9178,110500.0
2017-12-21 11:10:00,72.04,72.08,71.92,71.92,28425.0,68.9178,68.956,68.803,68.803,28425.0
2017-12-21 11:15:00,71.9,71.98,71.87,71.89,48187.0,68.7838,68.8604,68.7551,68.7743,48187.0
2017-12-21 11:20:00,71.91,72.15,71.83,72.08,53919.0,68.7934,69.023,68.7169,68.956,53919.0
2017-12-21 11:25:00,72.05,72.14,71.95,72.08,29381.0,68.9273,69.0134,68.8317,68.956,29381.0
2017-12-21 11:30:00,72.14,72.2,71.98,72.09,65208.0,69.0134,69.0708,68.8604,68.9656,65208.0
2017-12-21 11:35:00,72.09,72.21,72.06,72.19,101444.0,68.9656,69.0804,68.9369,69.0613,101444.0
2017-12-21 11:40:00,72.19,72.23,72.08,72.18,64822.0,69.0613,69.0995,68.956,69.0517,64822.0
2017-12-21 11:45:00,72.18,72.21,72.11,72.12,36223.0,69.0517,69.0804,68.9847,68.9943,36223.0
2017-12-21 11:50:00,72.12,72.22,72.09,72.12,29873.0,68.9943,69.09,68.9656,68.9943,29873.0
2017-12-21 11:55:00,72.1,72.19,72.09,72.09,21974.0,68.9752,69.0613,68.9656,68.9656,21974.0
2017-12-21 12:00:00,72.06,72.07,71.87,71.97,28616.0,68.9369,68.9465,68.7551,68.8508,28616.0
2017-12-21 12:05:00,71.98,72.09,71.93,72.06,18563.0,68.8604,68.9656,68.8125,68.9369,18563.0
2017-12-21 12:10:00,72.07,72.13,71.99,72.1,12295.0,68.9465,69.0039,68.8699,68.9752,12295.0
2017-12-21 12:15:00,72.1,72.15,71.9,71.9,12258.0,68.9752,69.023,68.7838,68.7838,12258.0
2017-12-21 12:20:00,71.97,72.11,71.95,72.11,9219.0,68.8508,68.9847,68.8317,68.9847,9219.0
2017-12-21 12:25:00,72.12,72.15,72.06,72.09,11680.0,68.9943,69.023,68.9369,68.9656,11680.0
2017-12-21 12:30:00,72.09,72.09,71.94,71.94,7901.0,68.9656,68.9656,68.8221,68.8221,7901.0
2017-12-21 12:35:00,71.95,72.03,71.94,72.03,6700.0,68.8317,68.9082,68.8221,68.9082,6700.0
2017-12-21 12:40:00,72.0,72.01,71.94,71.97,3470.0,68.8795,68.8891,68.8221,68.8508,3470.0
2017-12-21 12:45:00,71.93,71.97,71.91,71.95,15467.0,68.8125,68.8508,68.7934,68.8317,15467.0
2017-12-21 12:50:00,71.97,72.09,71.96,72.09,12237.0,68.8508,68.9656,68.8412,68.9656,12237.0
2017-12-21 12:55:00,72.06,72.18,72.06,72.15,17400.0,68.9369,69.0517,68.9369,69.023,17400.0
2017-12-21 13:00:00,72.17,72.28,72.16,72.16,22399.0,69.0421,69.1474,69.0326,69.0326,22399.0
2017-12-21 13:05:00,72.18,72.2,72.12,72.17,11300.0,69.0517,69.0708,68.9943,69.0421,11300.0
2017-12-21 13:10:00,72.17,72.28,72.17,72.24,37264.0,69.0421,69.1474,69.0421,69.1091,37264.0
2017-12-21 13:15:00,72.22,72.32,72.21,72.32,21554.0,69.09,69.1856,69.0804,69.1856,21554.0
2017-12-21 13:20:00,72.31,72.33,72.19,72.21,7035.0,69.1761,69.1952,69.0613,69.0804,7035.0
2017-12-21 13:25:00,72.21,72.28,72.2,72.28,6373.0,69.0804,69.1474,69.0708,69.1474,6373.0
2017-12-21 13:30:00,72.25,72.25,72.18,72.2,11008.0,69.1187,69.1187,69.0517,69.0708,11008.0
2017-12-21 13:35:00,72.2,72.26,72.19,72.24,12608.0,69.0708,69.1282,69.0613,69.1091,12608.0
2017-12-21 13:40:00,72.22,72.27,72.21,72.25,12302.0,69.09,69.1378,69.0804,69.1187,12302.0
2017-12-21 13:45:00,72.26,72.34,72.2,72.33,18061.0,69.1282,69.2048,69.0708,69.1952,18061.0
2017-12-21 13:50:00,72.32,72.35,72.28,72.31,12299.0,69.1856,69.2143,69.1474,69.1761,12299.0
2017-12-21 13:55:00,72.31,72.31,72.15,72.19,21591.0,69.1761,69.1761,69.023,69.0613,21591.0
2017-12-21 14:00:00,72.15,72.23,72.02,72.23,29556.0,69.023,69.0995,68.8986,69.0995,29556.0
2017-12-21 14:05:00,72.24,72.25,72.11,72.13,12350.0,69.1091,69.1187,68.9847,69.0039,12350.0
2017-12-21 14:10:00,72.09,72.11,72.07,72.08,11342.0,68.9656,68.9847,68.9465,68.956,11342.0
2017-12-21 14:15:00,72.11,72.12,72.02,72.03,8922.0,68.9847,68.9943,68.8986,68.9082,8922.0
2017-12-21 14:20:00,72.05,72.06,71.95,71.97,59418.0,68.9273,68.9369,68.8317,68.8508,59418.0
2017-12-21 14:25:00,72.0,72.08,71.95,72.05,9067.0,68.8795,68.956,68.8317,68.9273,9067.0
2017-12-21 14:30:00,72.04,72.09,72.0,72.08,33753.0,68.9178,68.9656,68.8795,68.956,33753.0
2017-12-21 14:35:00,72.09,72.21,72.07,72.14,17968.0,68.9656,69.0804,68.9465,69.0134,17968.0
2017-12-21 14:40:00,72.14,72.23,72.09,72.22,16600.0,69.0134,69.0995,68.9656,69.09,16600.0
2017-12-21 14:45:00,72.2,72.22,72.18,72.21,11033.0,69.0708,69.09,69.0517,69.0804,11033.0
2017-12-21 14:50:00,72.23,72.34,72.21,72.32,16465.0,69.0995,69.2048,69.0804,69.1856,16465.0
2017-12-21 14:55:00,72.3,72.36,72.3,72.32,18076.0,69.1665,69.2239,69.1665,69.1856,18076.0
2017-12-21 15:00:00,72.32,72.38,72.21,72.27,46562.0,69.1856,69.243,69.0804,69.1378,46562.0
2017-12-21 15:05:00,72.28,72.39,72.26,72.34,10571.0,69.1474,69.2526,69.1282,69.2048,10571.0
2017-12-21 15:10:00,72.34,72.4,72.33,72.37,17078.0,69.2048,69.2622,69.1952,69.2335,17078.0
2017-12-21 15:15:00,72.38,72.38,72.14,72.31,31493.0,69.243,69.243,69.0134,69.1761,31493.0
2017-12-21 15:20:00,72.31,72.45,72.27,72.4,32513.0,69.1761,69.31,69.1378,69.2622,32513.0
2017-12-21 15:25:00,72.42,72.49,72.27,72.34,34449.0,69.2813,69.3483,69.1378,69.2048,34449.0
2017-12-21 15:30:00,72.35,72.39,72.17,72.2,14915.0,69.2143,69.2526,69.0421,69.0708,14915.0
2017-12-21 15:35:00,72.2,72.2,72.05,72.12,32912.0,69.0708,69.0708,68.9273,68.9943,32912.0
2017-12-21 15:40:00,72.06,72.24,72.06,72.18,27777.0,68.9369,69.1091,68.9369,69.0517,27777.0
2017-12-21 15:45:00,72.17,72.17,71.83,71.9,57529.0,69.0421,69.0421,68.7169,68.7838,57529.0
2017-12-21 15:50:00,71.9,71.9,71.66,71.73,53604.0,68.7838,68.7838,68.5542,68.6212,53604.0
2017-12-21 15:55:00,71.67,71.89,71.66,71.74,85143.0,68.5638,68.7743,68.5542,68.6308,85143.0
2017-12-22 09:30:00,71.67,71.67,70.9,70.9,146574.0,68.5638,68.5638,67.8272,67.8272,146574.0
2017-12-22 09:35:00,70.91,71.33,70.91,71.2,90561.0,67.8367,68.2385,67.8367,68.1142,90561.0
2017-12-22 09:40:00,71.22,71.41,71.13,71.38,42794.0,68.1333,68.3151,68.0472,68.2864,42794.0
2017-12-22 09:45:00,71.32,71.38,71.04,71.2,42805.0,68.229,68.2864,67.9611,68.1142,42805.0
2017-12-22 09:50:00,71.2,71.39,71.06,71.38,36456.0,68.1142,68.2959,67.9802,68.2864,36456.0
2017-12-22 09:55:00,71.36,71.45,71.25,71.37,21494.0,68.2672,68.3533,68.162,68.2768,21494.0
2017-12-22 10:00:00,71.35,71.36,71.07,71.17,54545.0,68.2577,68.2672,67.9898,68.0855,54545.0
2017-12-22 10:05:00,71.2,71.25,71.07,71.16,28339.0,68.1142,68.162,67.9898,68.0759,28339.0
2017-12-22 10:10:00,71.17,71.17,70.85,71.0,49383.0,68.0855,68.0855,67.7793,67.9228,49383.0
2017-12-22 10:15:00,70.99,71.19,70.98,71.15,36815.0,67.9133,68.1046,67.9037,68.0663,36815.0
2017-12-22 10:20:00,71.15,71.29,71.15,71.25,18059.0,68.0663,68.2003,68.0663,68.162,18059.0
2017-12-22 10:25:00,71.25,71.25,71.1,71.12,17189.0,68.162,68.162,68.0185,68.0376,17189.0
2017-12-22 10:30:00,71.12,71.28,71.1,71.25,10163.0,68.0376,68.1907,68.0185,68.162,10163.0
2017-12-22 10:35:00,71.22,71.34,71.15,71.33,11737.0,68.1333,68.2481,68.0663,68.2385,11737.0
2017-12-22 10:40:00,71.33,71.4,71.25,71.28,30124.0,68.2385,68.3055,68.162,68.1907,30124.0
2017-12-22 10:45:00,71.25,71.41,71.19,71.27,33751.0,68.162,68.3151,68.1046,68.1811,33751.0
2017-12-22 10:50:00,71.25,71.33,71.23,71.29,17606.0,68.162,68.2385,68.1429,68.2003,17606.0
2017-12-22 10:55:00,71.25,71.3,71.16,71.24,80125.0,68.162,68.2098,68.0759,68.1524,80125.0
2017-12-22 11:00:00,71.23,71.25,71.13,71.17,42755.0,68.1429,68.162,68.0472,68.0855,42755.0
2017-12-22 11:05:00,71.13,71.16,71.0,71.05,43337.0,68.0472,68.0759,67.9228,67.9707,43337.0
2017-12-22 11:10:00,71.05,71.37,71.04,71.37,40614.0,67.9707,68.2768,67.9611,68.2768,40614.0
2017-12-22 11:15:00,71.35,71.36,71.22,71.26,11130.0,68.2577,68.2672,68.1333,68.1716,11130.0
2017-12-22 11:20:00,71.3,71.43,71.23,71.4,32385.0,68.2098,68.3342,68.1429,68.3055,32385.0
2017-12-22 11:25:00,71.39,71.39,71.26,71.27,15035.0,68.2959,68.2959,68.1716,68.1811,15035.0
2017-12-22 11:30:00,71.29,71.33,71.08,71.32,25784.0,68.2003,68.2385,67.9994,68.229,25784.0
2017-12-22 11:35:00,71.34,71.39,71.2,71.2,34829.0,68.2481,68.2959,68.1142,68.1142,34829.0
2017-12-22 11:40:00,71.23,71.28,71.22,71.26,3834.0,68.1429,68.1907,68.1333,68.1716,3834.0
2017-12-22 11:45:00,71.26,71.29,71.1,71.1,8216.0,68.1716,68.2003,68.0185,68.0185,8216.0
2017-12-22 11:50:00,71.16,71.25,71.16,71.19,2261.0,68.0759,68.162,68.0759,68.1046,2261.0
2017-12-22 11:55:00,71.19,71.2,71.1,71.14,7750.0,68.1046,68.1142,68.0185,68.0568,7750.0
2017-12-22 12:00:00,71.23,71.26,71.22,71.23,2340.0,68.1429,68.1716,68.1333,68.1429,2340.0
2017-12-22 12:05:00,71.2,71.24,71.13,71.18,5609.0,68.1142,68.1524,68.0472,68.095,5609.0
2017-12-22 12:10:00,71.21,71.3,71.21,71.3,6660.0,68.1237,68.2098,68.1237,68.2098,6660.0
2017-12-22 12:15:00,71.28,71.32,71.27,71.31,2449.0,68.1907,68.229,68.1811,68.2194,2449.0
2017-12-22 12:20:00,71.3,71.38,71.3,71.34,6823.0,68.2098,68.2864,68.2098,68.2481,6823.0
2017-12-22 12:25:00,71.33,71.36,71.33,71.35,4620.0,68.2385,68.2672,68.2385,68.2577,4620.0
2017-12-22 12:30:00,71.37,71.37,71.29,71.29,719.0,68.2768,68.2768,68.2003,68.2003,719.0
2017-12-22 12:35:00,71.25,71.31,71.22,71.28,800.0,68.162,68.2194,68.1333,68.1907,800.0
2017-12-22 12:40:00,71.28,71.32,71.23,71.32,3643.0,68.1907,68.229,68.1429,68.229,3643.0
2017-12-22 12:45:00,71.33,71.36,71.31,71.31,6867.0,68.2385,68.2672,68.2194,68.2194,6867.0
2017-12-22 12:50:00,71.34,71.36,71.29,71.33,3522.0,68.2481,68.2672,68.2003,68.2385,3522.0
2017-12-22 12:55:00,71.33,71.33,71.25,71.25,1000.0,68.2385,68.2385,68.162,68.162,1000.0
2017-12-22 13:00:00,71.3,71.35,71.28,71.31,9536.0,68.2098,68.2577,68.1907,68.2194,9536.0
2017-12-22 13:05:00,71.33,71.34,71.32,71.32,2165.0,68.2385,68.2481,68.229,68.229,2165.0
2017-12-22 13:10:00,71.36,71.36,71.34,71.34,1080.0,68.2672,68.2672,68.2481,68.2481,1080.0
2017-12-22 13:15:00,71.31,71.38,71.3,71.38,2150.0,68.2194,68.2864,68.2098,68.2864,2150.0
2017-12-22 13:20:00,71.34,71.39,71.33,71.39,1600.0,68.2481,68.2959,68.2385,68.2959,1600.0
2017-12-22 13:25:00,71.32,71.32,71.28,71.28,1300.0,68.229,68.229,68.1907,68.1907,1300.0
2017-12-22 13:30:00,71.31,71.38,71.31,71.36,3280.0,68.2194,68.2864,68.2194,68.2672,3280.0
2017-12-22 13:35:00,71.36,71.4,71.35,71.37,9238.0,68.2672,68.3055,68.2577,68.2768,9238.0
2017-12-22 13:40:00,71.34,71.44,71.34,71.44,19833.0,68.2481,68.3438,68.2481,68.3438,19833.0
2017-12-22 13:45:00,71.44,71.54,71.43,71.46,35024.0,68.3438,68.4394,68.3342,68.3629,35024.0
2017-12-22 13:50:00,71.46,71.48,71.41,71.45,27814.0,68.3629,68.382,68.3151,68.3533,27814.0
2017-12-22 13:55:00,71.49,71.51,71.46,71.47,10832.0,68.3916,68.4107,68.3629,68.3725,10832.0
2017-12-22 14:00:00,71.45,71.45,71.36,71.39,13272.0,68.3533,68.3533,68.2672,68.2959,13272.0
2017-12-22 14:05:00,71.38,71.39,71.35,71.38,5414.0,68.2864,68.2959,68.2577,68.2864,5414.0
2017-12-22 14:10:00,71.4,71.45,71.36,71.45,6266.0,68.3055,68.3533,68.2672,68.3533,6266.0
2017-12-22 14:15:00,71.48,71.55,71.48,71.55,6611.0,68.382,68.449,68.382,68.449,6611.0
2017-12-22 14:20:00,71.54,71.54,71.49,71.5,2000.0,68.4394,68.4394,68.3916,68.4012,2000.0
2017-12-22 14:25:00,71.5,71.53,71.49,71.52,4622.0,68.4012,68.4299,68.3916,68.4203,4622.0
2017-12-22 14:30:00,71.52,71.58,71.45,71.51,13945.0,68.4203,68.4777,68.3533,68.4107,13945.0
2017-12-22 14:35:00,71.48,71.55,71.46,71.55,2000.0,68.382,68.449,68.3629,68.449,2000.0
2017-12-22 14:40:00,71.52,71.55,71.42,71.42,9184.0,68.4203,68.449,68.3246,68.3246,9184.0
2017-12-22 14:45:00,71.42,71.49,71.41,71.47,650.0,68.3246,68.3916,68.3151,68.3725,650.0
2017-12-22 14:50:00,71.44,71.49,71.43,71.45,2000.0,68.3438,68.3916,68.3342,68.3533,2000.0
2017-12-22 14:55:00,71.42,71.42,71.33,71.38,6354.0,68.3246,68.3246,68.2385,68.2864,6354.0
2017-12-22 15:00:00,71.38,71.42,71.32,71.33,3233.0,68.2864,68.3246,68.229,68.2385,3233.0
2017-12-22 15:05:00,71.34,71.38,71.32,71.38,12095.0,68.2481,68.2864,68.229,68.2864,12095.0
2017-12-22 15:10:00,71.38,71.42,71.26,71.3,15109.0,68.2864,68.3246,68.1716,68.2098,15109.0
2017-12-22 15:15:00,71.31,71.32,71.24,71.25,3200.0,68.2194,68.229,68.1524,68.162,3200.0
2017-12-22 15:20:00,71.26,71.28,71.22,71.27,8100.0,68.1716,68.1907,68.1333,68.1811,8100.0
2017-12-22 15:25:00,71.25,71.37,71.25,71.29,11581.0,68.162,68.2768,68.162,68.2003,11581.0
2017-12-22 15:30:00,71.28,71.31,71.24,71.31,8175.0,68.1907,68.2194,68.1524,68.2194,8175.0
2017-12-22 15:35:00,71.3,71.41,71.3,71.4,18042.0,68.2098,68.3151,68.2098,68.3055,18042.0
2017-12-22 15:40:00,71.37,71.38,71.11,71.11,34295.0,68.2768,68.2864,68.0281,68.0281,34295.0
2017-12-22 15:45:00,71.1,71.23,71.07,71.17,29050.0,68.0185,68.1429,67.9898,68.0855,29050.0
2017-12-22 15:50:00,71.18,71.18,71.06,71.12,17158.0,68.095,68.095,67.9802,68.0376,17158.0
2017-12-22 15:55:00,71.12,71.36,71.12,71.31,86309.0,68.0376,68.2672,68.0376,68.2194,86309.0
2017-12-26 09:30:00,71.19,71.41,71.06,71.25,54641.0,68.1046,68.3151,67.9802,68.162,54641.0
2017-12-26 09:35:00,71.31,71.53,71.31,71.4,41019.0,68.2194,68.4299,68.2194,68.3055,41019.0
2017-12-26 09:40:00,71.39,71.59,71.32,71.47,37984.0,68.2959,68.4873,68.229,68.3725,37984.0
2017-12-26 09:45:00,71.46,71.56,71.36,71.41,45916.0,68.3629,68.4586,68.2672,68.3151,45916.0
2017-12-26 09:50:00,71.43,71.49,71.32,71.48,11524.0,68.3342,68.3916,68.229,68.382,11524.0
2017-12-26 09:55:00,71.42,71.48,71.32,71.38,29813.0,68.3246,68.382,68.229,68.2864,29813.0
2017-12-26 10:00:00,71.37,71.44,71.3,71.36,14884.0,68.2768,68.3438,68.2098,68.2672,14884.0
2017-12-26 10:05:00,71.35,71.41,71.32,71.4,9061.0,68.2577,68.3151,68.229,68.3055,9061.0
2017-12-26 10:10:00,71.41,71.45,71.35,71.36,8727.0,68.3151,68.3533,68.2577,68.2672,8727.0
2017-12-26 10:15:00,71.35,71.4,71.24,71.32,24830.0,68.2577,68.3055,68.1524,68.229,24830.0
2017-12-26 10:20:00,71.36,71.52,71.32,71.49,51276.0,68.2672,68.4203,68.229,68.3916,51276.0
2017-12-26 10:25:00,71.5,71.56,71.44,71.44,92523.0,68.4012,68.4586,68.3438,68.3438,92523.0
2017-12-26 10:30:00,71.42,71.5,71.38,71.38,22780.0,68.3246,68.4012,68.2864,68.2864,22780.0
2017-12-26 10:35:00,71.37,71.43,71.34,71.35,20472.0,68.2768,68.3342,68.2481,68.2577,20472.0
2017-12-26 10:40:00,71.36,71.42,71.27,71.4,18548.0,68.2672,68.3246,68.1811,68.3055,18548.0
2017-12-26 10:45:00,71.4,71.4,71.15,71.15,46919.0,68.3055,68.3055,68.0663,68.0663,46919.0
2017-12-26 10:50:00,71.14,71.17,70.92,70.98,76747.0,68.0568,68.0855,67.8463,67.9037,76747.0
2017-12-26 10:55:00,70.95,71.15,70.92,70.99,56516.0,67.875,68.0663,67.8463,67.9133,56516.0
2017-12-26 11:00:00,70.98,71.1,70.96,71.1,76314.0,67.9037,68.0185,67.8846,68.0185,76314.0
2017-12-26 11:05:00,71.13,71.18,71.06,71.1,14936.0,68.0472,68.095,67.9802,68.0185,14936.0
2017-12-26 11:10:00,71.12,71.28,71.11,71.28,13687.0,68.0376,68.1907,68.0281,68.1907,13687.0
2017-12-26 11:15:00,71.26,71.34,71.26,71.29,13201.0,68.1716,68.2481,68.1716,68.2003,13201.0
2017-12-26 11:20:00,71.32,71.35,71.25,71.32,8391.0,68.229,68.2577,68.162,68.229,8391.0
2017-12-26 11:25:00,71.34,71.41,71.3,71.36,44756.0,68.2481,68.3151,68.2098,68.2672,44756.0
2017-12-26 11:30:00,71.38,71.42,71.34,71.38,10931.0,68.2864,68.3246,68.2481,68.2864,10931.0
2017-12-26 11:35:00,71.35,71.48,71.35,71.45,20546.0,68.2577,68.382,68.2577,68.3533,20546.0
2017-12-26 11:40:00,71.44,71.46,71.38,71.4,7112.0,68.3438,68.3629,68.2864,68.3055,7112.0
2017-12-26 11:45:00,71.42,71.45,71.38,71.43,16521.0,68.3246,68.3533,68.2864,68.3342,16521.0
2017-12-26 11:50:00,71.43,71.43,71.32,71.35,41393.0,68.3342,68.3342,68.229,68.2577,41393.0
2017-12-26 11:55:00,71.37,71.43,71.37,71.43,3984.0,68.2768,68.3342,68.2768,68.3342,3984.0
2017-12-26 12:00:00,71.38,71.51,71.36,71.51,17631.0,68.2864,68.4107,68.2672,68.4107,17631.0
2017-12-26 12:05:00,71.5,71.57,71.44,71.57,15398.0,68.4012,68.4681,68.3438,68.4681,15398.0
2017-12-26 12:10:00,71.57,71.66,71.49,71.49,26358.0,68.4681,68.5542,68.3916,68.3916,26358.0
2017-12-26 12:15:00,71.5,71.53,71.39,71.4,11752.0,68.4012,68.4299,68.2959,68.3055,11752.0
2017-12-26 12:20:00,71.38,71.55,71.37,71.55,13851.0,68.2864,68.449,68.2768,68.449,13851.0
2017-12-26 12:25:00,71.53,71.53,71.45,71.46,5470.0,68.4299,68.4299,68.3533,68.3629,5470.0
2017-12-26 12:30:00,71.44,71.48,71.4,71.45,6740.0,68.3438,68.382,68.3055,68.3533,6740.0
2017-12-26 12:35:00,71.44,71.51,71.44,71.49,3500.0,68.3438,68.4107,68.3438,68.3916,3500.0
2017-12-26 12:40:00,71.51,71.59,71.51,71.55,6382.0,68.4107,68.4873,68.4107,68.449,6382.0
2017-12-26 12:45:00,71.55,71.56,71.51,71.53,11659.0,68.449,68.4586,68.4107,68.4299,11659.0
2017-12-26 12:50:00,71.51,71.51,71.36,71.37,20158.0,68.4107,68.4107,68.2672,68.2768,20158.0
2017-12-26 12:55:00,71.39,71.49,71.38,71.4,14224.0,68.2959,68.3916,68.2864,68.3055,14224.0
2017-12-26 13:00:00,71.43,71.49,71.42,71.44,21247.0,68.3342,68.3916,68.3246,68.3438,21247.0
2017-12-26 13:05:00,71.42,71.47,71.4,71.44,22167.0,68.3246,68.3725,68.3055,68.3438,22167.0
2017-12-26 13:10:00,71.42,71.56,71.42,71.55,19936.0,68.3246,68.4586,68.3246,68.449,19936.0
2017-12-26 13:15:00,71.56,71.57,71.51,71.53,2600.0,68.4586,68.4681,68.4107,68.4299,2600.0
2017-12-26 13:20:00,71.5,71.55,71.47,71.5,9070.0,68.4012,68.449,68.3725,68.4012,9070.0
2017-12-26 13:25:00,71.48,71.53,71.46,71.47,5890.0,68.382,68.4299,68.3629,68.3725,5890.0
2017-12-26 13:30:00,71.5,71.58,71.5,71.56,5742.0,68.4012,68.4777,68.4012,68.4586,5742.0
2017-12-26 13:35:00,71.57,71.58,71.44,71.49,26673.0,68.4681,68.4777,68.3438,68.3916,26673.0
2017-12-26 13:40:00,71.5,71.55,71.48,71.48,3800.0,68.4012,68.449,68.382,68.382,3800.0
2017-12-26 13:45:00,71.46,71.54,71.44,71.52,16725.0,68.3629,68.4394,68.3438,68.4203,16725.0
2017-12-26 13:50:00,71.5,71.51,71.49,71.51,2500.0,68.4012,68.4107,68.3916,68.4107,2500.0
2017-12-26 13:55:00,71.51,71.51,71.4,71.41,6800.0,68.4107,68.4107,68.3055,68.3151,6800.0
2017-12-26 14:00:00,71.43,71.45,71.42,71.45,4836.0,68.3342,68.3533,68.3246,68.3533,4836.0
2017-12-26 14:05:00,71.49,71.54,71.46,71.54,11588.0,68.3916,68.4394,68.3629,68.4394,11588.0
2017-12-26 14:10:00,71.52,71.52,71.44,71.45,3863.0,68.4203,68.4203,68.3438,68.3533,3863.0
2017-12-26 14:15:00,71.48,71.53,71.44,71.47,2488.0,68.382,68.4299,68.3438,68.3725,2488.0
2017-12-26 14:20:00,71.46,71.46,71.33,71.34,22753.0,68.3629,68.3629,68.2385,68.2481,22753.0
2017-12-26 14:25:00,71.35,71.47,71.35,71.46,5900.0,68.2577,68.3725,68.2577,68.3629,5900.0
2017-12-26 14:30:00,71.44,71.48,71.41,71.48,2736.0,68.3438,68.382,68.3151,68.382,2736.0
2017-12-26 14:35:00,71.47,71.48,71.44,71.48,1225.0,68.3725,68.382,68.3438,68.382,1225.0
2017-12-26 14:40:00,71.47,71.47,71.41,71.43,1664.0,68.3725,68.3725,68.3151,68.3342,1664.0
2017-12-26 14:45:00,71.41,71.43,71.41,71.43,230.0,68.3151,68.3342,68.3151,68.3342,230.0
2017-12-26 14:50:00,71.44,71.52,71.44,71.5,11457.0,68.3438,68.4203,68.3438,68.4012,11457.0
2017-12-26 14:55:00,71.56,71.56,71.45,71.47,7238.0,68.4586,68.4586,68.3533,68.3725,7238.0
2017-12-26 15:00:00,71.55,71.55,71.51,71.53,1619.0,68.449,68.449,68.4107,68.4299,1619.0
2017-12-26 15:05:00,71.51,71.52,71.48,71.49,1678.0,68.4107,68.4203,68.382,68.3916,1678.0
2017-12-26 15:10:00,71.49,71.49,71.4,71.4,23016.0,68.3916,68.3916,68.3055,68.3055,23016.0
2017-12-26 15:15:00,71.39,71.42,71.28,71.3,36037.0,68.2959,68.3246,68.1907,68.2098,36037.0
2017-12-26 15:20:00,71.34,71.4,71.31,71.32,12925.0,68.2481,68.3055,68.2194,68.229,12925.0
2017-12-26 15:25:00,71.31,71.41,71.31,71.33,15366.0,68.2194,68.3151,68.2194,68.2385,15366.0
2017-12-26 15:30:00,71.34,71.36,71.24,71.26,35570.0,68.2481,68.2672,68.1524,68.1716,35570.0
2017-12-26 15:35:00,71.27,71.31,71.22,71.26,18895.0,68.1811,68.2194,68.1333,68.1716,18895.0
2017-12-26 15:40:00,71.26,71.4,71.26,71.4,32333.0,68.1716,68.3055,68.1716,68.3055,32333.0
2017-12-26 15:45:00,71.4,71.48,71.39,71.46,24198.0,68.3055,68.382,68.2959,68.3629,24198.0
2017-12-26 15:50:00,71.47,71.47,71.21,71.25,47289.0,68.3725,68.3725,68.1237,68.162,47289.0
2017-12-26 15:55:00,71.27,71.48,71.27,71.39,81041.0,68.1811,68.382,68.1811,68.2959,81041.0
2017-12-27 09:30:00,71.41,71.59,71.32,71.35,73340.0,68.3151,68.4873,68.229,68.2577,73340.0
2017-12-27 09:35:00,71.36,71.57,71.28,71.54,77664.0,68.2672,68.4681,68.1907,68.4394,77664.0
2017-12-27 09:40:00,71.59,71.77,71.55,71.75,33903.0,68.4873,68.6595,68.449,68.6403,33903.0
2017-12-27 09:45:00,71.73,71.85,71.73,71.83,41877.0,68.6212,68.736,68.6212,68.7169,41877.0
2017-12-27 09:50:00,71.79,71.86,71.74,71.75,41128.0,68.6786,68.7456,68.6308,68.6403,41128.0
2017-12-27 09:55:00,71.84,71.91,71.76,71.81,71710.0,68.7264,68.7934,68.6499,68.6977,71710.0
2017-12-27 10:00:00,71.85,71.99,71.85,71.89,18363.0,68.736,68.8699,68.736,68.7743,18363.0
2017-12-27 10:05:00,71.88,71.97,71.87,71.96,13975.0,68.7647,68.8508,68.7551,68.8412,13975.0
2017-12-27 10:10:00,71.94,71.98,71.88,71.98,13988.0,68.8221,68.8604,68.7647,68.8604,13988.0
2017-12-27 10:15:00,71.97,72.03,71.95,72.03,26534.0,68.8508,68.9082,68.8317,68.9082,26534.0
2017-12-27 10:20:00,72.03,72.05,71.97,72.02,13303.0,68.9082,68.9273,68.8508,68.8986,13303.0
2017-12-27 10:25:00,72.05,72.05,71.94,71.96,18119.0,68.9273,68.9273,68.8221,68.8412,18119.0
2017-12-27 10:30:00,71.92,72.05,71.92,71.92,17379.0,68.803,68.9273,68.803,68.803,17379.0
2017-12-27 10:35:00,71.93,72.04,71.92,71.98,13012.0,68.8125,68.9178,68.803,68.8604,13012.0
2017-12-27 10:40:00,72.01,72.22,72.01,72.22,79699.0,68.8891,69.09,68.8891,69.09,79699.0
2017-12-27 10:45:00,72.2,72.22,72.11,72.16,17827.0,69.0708,69.09,68.9847,69.0326,17827.0
2017-12-27 10:50:00,72.15,72.17,72.11,72.14,6028.0,69.023,69.0421,68.9847,69.0134,6028.0
2017-12-27 10:55:00,72.15,72.18,72.04,72.05,10340.0,69.023,69.0517,68.9178,68.9273,10340.0
2017-12-27 11:00:00,72.08,72.15,72.07,72.07,7345.0,68.956,69.023,68.9465,68.9465,7345.0
2017-12-27 11:05:00,72.14,72.18,72.09,72.17,4913.0,69.0134,69.0517,68.9656,69.0421,4913.0
2017-12-27 11:10:00,72.2,72.2,72.07,72.17,5440.0,69.0708,69.0708,68.9465,69.0421,5440.0
2017-12-27 11:15:00,72.15,72.17,72.11,72.12,19558.0,69.023,69.0421,68.9847,68.9943,19558.0
2017-12-27 11:20:00,72.11,72.19,72.09,72.13,5186.0,68.9847,69.0613,68.9656,69.0039,5186.0
2017-12-27 11:25:00,72.11,72.15,72.05,72.1,14202.0,68.9847,69.023,68.9273,68.9752,14202.0
2017-12-27 11:30:00,72.1,72.19,72.07,72.19,12608.0,68.9752,69.0613,68.9465,69.0613,12608.0
2017-12-27 11:35:00,72.17,72.18,72.09,72.13,11333.0,69.0421,69.0517,68.9656,69.0039,11333.0
2017-12-27 11:40:00,72.14,72.19,72.08,72.1,18254.0,69.0134,69.0613,68.956,68.9752,18254.0
2017-12-27 11:45:00,72.1,72.23,72.09,72.23,12997.0,68.9752,69.0995,68.9656,69.0995,12997.0
2017-12-27 11:50:00,72.24,72.34,72.24,72.33,34842.0,69.1091,69.2048,69.1091,69.1952,34842.0
2017-12-27 11:55:00,72.34,72.36,72.24,72.24,14472.0,69.2048,69.2239,69.1091,69.1091,14472.0
2017-12-27 12:00:00,72.22,72.3,72.18,72.18,61825.0,69.09,69.1665,69.0517,69.0517,61825.0
2017-12-27 12:05:00,72.24,72.27,72.17,72.22,2840.0,69.1091,69.1378,69.0421,69.09,2840.0
2017-12-27 12:10:00,72.17,72.18,72.01,72.02,15191.0,69.0421,69.0517,68.8891,68.8986,15191.0
2017-12-27 12:15:00,72.02,72.04,71.88,71.91,14678.0,68.8986,68.9178,68.7647,68.7934,14678.0
2017-12-27 12:20:00,71.92,71.99,71.78,71.78,46964.0,68.803,68.8699,68.669,68.669,46964.0
2017-12-27 12:25:00,71.77,71.78,71.63,71.76,62988.0,68.6595,68.669,68.5255,68.6499,62988.0
2017-12-27 12:30:00,71.79,71.8,71.65,71.69,22431.0,68.6786,68.6882,68.5447,68.5829,22431.0
2017-12-27 12:35:00,71.69,71.77,71.65,71.73,14946.0,68.5829,68.6595,68.5447,68.6212,14946.0
2017-12-27 12:40:00,71.8,71.85,71.78,71.79,13443.0,68.6882,68.736,68.669,68.6786,13443.0
2017-12-27 12:45:00,71.81,71.87,71.73,71.77,37684.0,68.6977,68.7551,68.6212,68.6595,37684.0
2017-12-27 12:50:00,71.72,71.82,71.67,71.69,12833.0,68.6116,68.7073,68.5638,68.5829,12833.0
2017-12-27 12:55:00,71.72,71.73,71.5,71.52,62313.0,68.6116,68.6212,68.4012,68.4203,62313.0
2017-12-27 13:00:00,71.51,71.52,71.32,71.34,53678.0,68.4107,68.4203,68.229,68.2481,53678.0
2017-12-27 13:05:00,71.35,71.48,71.35,71.45,26128.0,68.2577,68.382,68.2577,68.3533,26128.0
2017-12-27 13:10:00,71.49,71.52,71.15,71.17,52796.0,68.3916,68.4203,68.0663,68.0855,52796.0
2017-12-27 13:15:00,71.19,71.24,70.89,71.0,93422.0,68.1046,68.1524,67.8176,67.9228,93422.0
2017-12-27 13:20:00,71.03,71.2,70.89,71.2,27771.0,67.9515,68.1142,67.8176,68.1142,27771.0
2017-12-27 13:25:00,71.23,71.23,70.96,70.96,18623.0,68.1429,68.1429,67.8846,67.8846,18623.0
2017-12-27 13:30:00,70.95,71.0,70.82,70.99,36152.0,67.875,67.9228,67.7506,67.9133,36152.0
2017-12-27 13:35:00,70.97,71.18,70.91,71.12,28827.0,67.8941,68.095,67.8367,68.0376,28827.0
2017-12-27 13:40:00,71.16,71.29,71.16,71.28,16760.0,68.0759,68.2003,68.0759,68.1907,16760.0
2017-12-27 13:45:00,71.24,71.24,71.11,71.18,6540.0,68.1524,68.1524,68.0281,68.095,6540.0
2017-12-27 13:50:00,71.25,71.26,71.19,71.26,6675.0,68.162,68.1716,68.1046,68.1716,6675.0
2017-12-27 13:55:00,71.27,71.37,71.25,71.36,5204.0,68.1811,68.2768,68.162,68.2672,5204.0
2017-12-27 14:00:00,71.33,71.4,71.25,71.25,5952.0,68.2385,68.3055,68.162,68.162,5952.0
2017-12-27 14:05:00,71.3,71.32,71.28,71.32,10208.0,68.2098,68.229,68.1907,68.229,10208.0
2017-12-27 14:10:00,71.34,71.37,71.19,71.26,12926.0,68.2481,68.2768,68.1046,68.1716,12926.0
2017-12-27 14:15:00,71.26,71.37,71.25,71.3,10400.0,68.1716,68.2768,68.162,68.2098,10400.0
2017-12-27 14:20:00,71.26,71.37,71.22,71.37,8708.0,68.1716,68.2768,68.1333,68.2768,8708.0
2017-12-27 14:25:00,71.37,71.53,71.36,71.51,18708.0,68.2768,68.4299,68.2672,68.4107,18708.0
2017-12-27 14:30:00,71.51,71.52,71.36,71.41,10878.0,68.4107,68.4203,68.2672,68.3151,10878.0
2017-12-27 14:35:00,71.4,71.44,71.33,71.39,11321.0,68.3055,68.3438,68.2385,68.2959,11321.0
2017-12-27 14:40:00,71.38,71.4,71.3,71.37,7780.0,68.2864,68.3055,68.2098,68.2768,7780.0
2017-12-27 14:45:00,71.35,71.41,71.33,71.41,7406.0,68.2577,68.3151,68.2385,68.3151,7406.0
2017-12-27 14:50:00,71.39,71.4,71.27,71.4,22280.0,68.2959,68.3055,68.1811,68.3055,22280.0
2017-12-27 14:55:00,71.42,71.44,71.39,71.44,10270.0,68.3246,68.3438,68.2959,68.3438,10270.0
2017-12-27 15:00:00,71.45,71.51,71.44,71.48,16775.0,68.3533,68.4107,68.3438,68.382,16775.0
2017-12-27 15:05:00,71.48,71.49,71.4,71.4,19305.0,68.382,68.3916,68.3055,68.3055,19305.0
2017-12-27 15:10:00,71.42,71.45,71.34,71.34,11759.0,68.3246,68.3533,68.2481,68.2481,11759.0
2017-12-27 15:15:00,71.34,71.34,71.26,71.3,11278.0,68.2481,68.2481,68.1716,68.2098,11278.0
2017-12-27 15:20:00,71.31,71.4,71.31,71.36,10050.0,68.2194,68.3055,68.2194,68.2672,10050.0
2017-12-27 15:25:00,71.37,71.4,71.34,71.4,26050.0,68.2768,68.3055,68.2481,68.3055,26050.0
2017-12-27 15:30:00,71.4,71.44,71.38,71.41,30780.0,68.3055,68.3438,68.2864,68.3151,30780.0
2017-12-27 15:35:00,71.39,71.42,71.25,71.31,10071.0,68.2959,68.3246,68.162,68.2194,10071.0
2017-12-27 15:40:00,71.32,71.42,71.27,71.36,21847.0,68.229,68.3246,68.1811,68.2672,21847.0
2017-12-27 15:45:00,71.37,71.39,71.17,71.17,32579.0,68.2768,68.2959,68.0855,68.0855,32579.0
2017-12-27 15:50:00,71.2,71.37,71.14,71.35,31397.0,68.1142,68.2768,68.0568,68.2577,31397.0
2017-12-27 15:55:00,71.35,71.48,71.26,71.27,136534.0,68.2577,68.382,68.1716,68.1811,136534.0
2017-12-28 09:30:00,71.46,71.67,71.45,71.58,70946.0,68.3629,68.5638,68.3533,68.4777,70946.0
2017-12-28 09:35:00,71.6,71.68,71.48,71.52,38763.0,68.4968,68.5734,68.382,68.4203,38763.0
2017-12-28 09:40:00,71.5,71.51,71.32,71.32,82550.0,68.4012,68.4107,68.229,68.229,82550.0
2017-12-28 09:45:00,71.32,71.44,71.25,71.35,47443.0,68.229,68.3438,68.162,68.2577,47443.0
2017-12-28 09:50:00,71.3,71.36,71.15,71.19,32182.0,68.2098,68.2672,68.0663,68.1046,32182.0
2017-12-28 09:55:00,71.19,71.3,71.11,71.27,30812.0,68.1046,68.2098,68.0281,68.1811,30812.0
2017-12-28 10:00:00,71.28,71.31,71.22,71.27,20892.0,68.1907,68.2194,68.1333,68.1811,20892.0
2017-12-28 10:05:00,71.27,71.4,71.22,71.39,73084.0,68.1811,68.3055,68.1333,68.2959,73084.0
2017-12-28 10:10:00,71.39,71.42,71.33,71.38,25801.0,68.2959,68.3246,68.2385,68.2864,25801.0
2017-12-28 10:15:00,71.4,71.43,71.29,71.29,14028.0,68.3055,68.3342,68.2003,68.2003,14028.0
2017-12-28 10:20:00,71.27,71.29,71.21,71.26,31980.0,68.1811,68.2003,68.1237,68.1716,31980.0
2017-12-28 10:25:00,71.28,71.35,71.25,71.31,8772.0,68.1907,68.2577,68.162,68.2194,8772.0
2017-12-28 10:30:00,71.33,71.33,71.13,71.19,16620.0,68.2385,68.2385,68.0472,68.1046,16620.0
2017-12-28 10:35:00,71.14,71.29,71.13,71.27,15620.0,68.0568,68.2003,68.0472,68.1811,15620.0
2017-12-28 10:40:00,71.27,71.33,71.27,71.33,5322.0,68.1811,68.2385,68.1811,68.2385,5322.0
2017-12-28 10:45:00,71.35,71.39,71.23,71.29,17058.0,68.2577,68.2959,68.1429,68.2003,17058.0
2017-12-28 10:50:00,71.28,71.45,71.27,71.36,31109.0,68.1907,68.3533,68.1811,68.2672,31109.0
2017-12-28 10:55:00,71.36,71.4,71.3,71.4,11633.0,68.2672,68.3055,68.2098,68.3055,11633.0
2017-12-28 11:00:00,71.42,71.44,71.24,71.26,9965.0,68.3246,68.3438,68.1524,68.1716,9965.0
2017-12-28 11:05:00,71.22,71.52,71.19,71.5,75719.0,68.1333,68.4203,68.1046,68.4012,75719.0
2017-12-28 11:10:00,71.5,71.55,71.47,71.49,27268.0,68.4012,68.449,68.3725,68.3916,27268.0
2017-12-28 11:15:00,71.46,71.53,71.45,71.53,10522.0,68.3629,68.4299,68.3533,68.4299,10522.0
2017-12-28 11:20:00,71.51,71.6,71.51,71.6,21708.0,68.4107,68.4968,68.4107,68.4968,21708.0
2017-12-28 11:25:00,71.56,71.57,71.46,71.51,5319.0,68.4586,68.4681,68.3629,68.4107,5319.0
2017-12-28 11:30:00,71.51,71.58,71.49,71.57,9233.0,68.4107,68.4777,68.3916,68.4681,9233.0
2017-12-28 11:35:00,71.59,71.62,71.54,71.61,33862.0,68.4873,68.516,68.4394,68.5064,33862.0
2017-12-28 11:40:00,71.59,71.59,71.53,71.53,7794.0,68.4873,68.4873,68.4299,68.4299,7794.0
2017-12-28 11:45:00,71.55,71.62,71.5,71.62,18807.0,68.449,68.516,68.4012,68.516,18807.0
2017-12-28 11:50:00,71.61,71.72,71.6,71.68,99950.0,68.5064,68.6116,68.4968,68.5734,99950.0
2017-12-28 11:55:00,71.68,71.76,71.68,71.72,32919.0,68.5734,68.6499,68.5734,68.6116,32919.0
2017-12-28 12:00:00,71.73,71.76,71.69,71.69,7710.0,68.6212,68.6499,68.5829,68.5829,7710.0
2017-12-28 12:05:00,71.68,71.81,71.67,71.79,27852.0,68.5734,68.6977,68.5638,68.6786,27852.0
2017-12-28 12:10:00,71.76,71.88,71.73,71.83,20962.0,68.6499,68.7647,68.6212,68.7169,20962.0
2017-12-28 12:15:00,71.83,71.9,71.82,71.83,18630.0,68.7169,68.7838,68.7073,68.7169,18630.0
2017-12-28 12:20:00,71.82,71.84,71.79,71.82,15601.0,68.7073,68.7264,68.6786,68.7073,15601.0
2017-12-28 12:25:00,71.81,71.83,71.75,71.79,13900.0,68.6977,68.7169,68.6403,68.6786,13900.0
2017-12-28 12:30:00,71.79,71.81,71.77,71.81,8345.0,68.6786,68.6977,68.6595,68.6977,8345.0
2017-12-28 12:35:00,71.79,71.81,71.7,71.7,9450.0,68.6786,68.6977,68.5925,68.5925,9450.0
2017-12-28 12:40:00,71.69,71.69,71.6,71.64,10237.0,68.5829,68.5829,68.4968,68.5351,10237.0
2017-12-28 12:45:00,71.64,71.68,71.52,71.52,13343.0,68.5351,68.5734,68.4203,68.4203,13343.0
2017-12-28 12:50:00,71.59,71.67,71.58,71.66,10551.0,68.4873,68.5638,68.4777,68.5542,10551.0
2017-12-28 12:55:00,71.64,71.64,71.59,71.59,675.0,68.5351,68.5351,68.4873,68.4873,675.0
2017-12-28 13:00:00,71.6,71.63,71.55,71.55,6047.0,68.4968,68.5255,68.449,68.449,6047.0
2017-12-28 13:05:00,71.55,71.57,71.52,71.55,6546.0,68.449,68.4681,68.4203,68.449,6546.0
2017-12-28 13:10:00,71.53,71.57,71.51,71.56,8343.0,68.4299,68.4681,68.4107,68.4586,8343.0
2017-12-28 13:15:00,71.56,71.6,71.56,71.56,6364.0,68.4586,68.4968,68.4586,68.4586,6364.0
2017-12-28 13:20:00,71.58,71.62,71.57,71.6,3635.0,68.4777,68.516,68.4681,68.4968,3635.0
2017-12-28 13:25:00,71.6,71.62,71.58,71.59,3321.0,68.4968,68.516,68.4777,68.4873,3321.0
2017-12-28 13:30:00,71.61,71.65,71.61,71.65,4015.0,68.5064,68.5447,68.5064,68.5447,4015.0
2017-12-28 13:35:00,71.63,71.69,71.61,71.69,6570.0,68.5255,68.5829,68.5064,68.5829,6570.0
2017-12-28 13:40:00,71.7,71.75,71.67,71.67,14020.0,68.5925,68.6403,68.5638,68.5638,14020.0
2017-12-28 13:45:00,71.71,71.74,71.69,71.73,4696.0,68.6021,68.6308,68.5829,68.6212,4696.0
2017-12-28 13:50:00,71.71,71.71,71.67,71.67,1028.0,68.6021,68.6021,68.5638,68.5638,1028.0
2017-12-28 13:55:00,71.65,71.71,71.65,71.69,3430.0,68.5447,68.6021,68.5447,68.5829,3430.0
2017-12-28 14:00:00,71.7,71.73,71.68,71.73,6121.0,68.5925,68.6212,68.5734,68.6212,6121.0
2017-12-28 14:05:00,71.73,71.79,71.68,71.69,4893.0,68.6212,68.6786,68.5734,68.5829,4893.0
2017-12-28 14:10:00,71.68,71.7,71.67,71.68,5206.0,68.5734,68.5925,68.5638,68.5734,5206.0
2017-12-28 14:15:00,71.69,71.73,71.68,71.71,5124.0,68.5829,68.6212,68.5734,68.6021,5124.0
2017-12-28 14:20:00,71.72,71.74,71.65,71.65,2326.0,68.6116,68.6308,68.5447,68.5447,2326.0
2017-12-28 14:25:00,71.66,71.72,71.66,71.72,8743.0,68.5542,68.6116,68.5542,68.6116,8743.0
2017-12-28 14:30:00,71.73,71.73,71.67,71.67,11995.0,68.6212,68.6212,68.5638,68.5638,11995.0
2017-12-28 14:35:00,71.65,71.69,71.58,71.69,24838.0,68.5447,68.5829,68.4777,68.5829,24838.0
2017-12-28 14:40:00,71.7,71.72,71.68,71.71,11703.0,68.5925,68.6116,68.5734,68.6021,11703.0
2017-12-28 14:45:00,71.71,71.74,71.68,71.73,26109.0,68.6021,68.6308,68.5734,68.6212,26109.0
2017-12-28 14:50:00,71.74,71.79,71.74,71.77,11450.0,68.6308,68.6786,68.6308,68.6595,11450.0
2017-12-28 14:55:00,71.79,71.8,71.71,71.72,4174.0,68.6786,68.6882,68.6021,68.6116,4174.0
2017-12-28 15:00:00,71.75,71.77,71.64,71.67,7793.0,68.6403,68.6595,68.5351,68.5638,7793.0
2017-12-28 15:05:00,71.67,71.72,71.66,71.68,6484.0,68.5638,68.6116,68.5542,68.5734,6484.0
2017-12-28 15:10:00,71.67,71.71,71.62,71.71,8593.0,68.5638,68.6021,68.516,68.6021,8593.0
2017-12-28 15:15:00,71.71,71.74,71.67,71.69,2850.0,68.6021,68.6308,68.5638,68.5829,2850.0
2017-12-28 15:20:00,71.7,71.71,71.67,71.69,4019.0,68.5925,68.6021,68.5638,68.5829,4019.0
2017-12-28 15:25:00,71.68,71.72,71.68,71.72,4838.0,68.5734,68.6116,68.5734,68.6116,4838.0
2017-12-28 15:30:00,71.7,71.71,71.58,71.64,15299.0,68.5925,68.6021,68.4777,68.5351,15299.0
2017-12-28 15:35:00,71.67,71.77,71.63,71.75,11043.0,68.5638,68.6595,68.5255,68.6403,11043.0
2017-12-28 15:40:00,71.74,71.77,71.69,71.76,15366.0,68.6308,68.6595,68.5829,68.6499,15366.0
2017-12-28 15:45:00,71.77,71.79,71.73,71.74,13760.0,68.6595,68.6786,68.6212,68.6308,13760.0
2017-12-28 15:50:00,71.75,71.93,71.75,71.92,110238.0,68.6403,68.8125,68.6403,68.803,110238.0
2017-12-28 15:55:00,71.94,72.06,71.92,72.04,158963.0,68.8221,68.9369,68.803,68.9178,158963.0
2017-12-29 09:30:00,72.61,72.64,72.19,72.2,140526.0,69.4631,69.4918,69.0613,69.0708,140526.0
2017-12-29 09:35:00,72.21,72.24,71.9,72.11,110837.0,69.0804,69.1091,68.7838,68.9847,110837.0
2017-12-29 09:40:00,72.14,72.15,71.87,71.87,41777.0,69.0134,69.023,68.7551,68.7551,41777.0
2017-12-29 09:45:00,71.87,71.93,71.7,71.83,73713.0,68.7551,68.8125,68.5925,68.7169,73713.0
2017-12-29 09:50:00,71.88,71.89,71.66,71.78,78940.0,68.7647,68.7743,68.5542,68.669,78940.0
2017-12-29 09:55:00,71.75,71.8,71.58,71.8,53208.0,68.6403,68.6882,68.4777,68.6882,53208.0
2017-12-29 10:00:00,71.76,71.87,71.74,71.87,40797.0,68.6499,68.7551,68.6308,68.7551,40797.0
2017-12-29 10:05:00,71.82,71.9,71.72,71.82,21942.0,68.7073,68.7838,68.6116,68.7073,21942.0
2017-12-29 10:10:00,71.76,71.83,71.58,71.6,33012.0,68.6499,68.7169,68.4777,68.4968,33012.0
2017-12-29 10:15:00,71.65,71.91,71.53,71.91,57889.0,68.5447,68.7934,68.4299,68.7934,57889.0
2017-12-29 10:20:00,71.91,71.91,71.8,71.88,16245.0,68.7934,68.7934,68.6882,68.7647,16245.0
2017-12-29 10:25:00,71.92,71.96,71.88,71.94,27087.0,68.803,68.8412,68.7647,68.8221,27087.0
2017-12-29 10:30:00,71.96,72.05,71.95,71.99,32341.0,68.8412,68.9273,68.8317,68.8699,32341.0
2017-12-29 10:35:00,71.94,71.99,71.76,71.8,22136.0,68.8221,68.8699,68.6499,68.6882,22136.0
2017-12-29 10:40:00,71.82,71.88,71.75,71.83,26389.0,68.7073,68.7647,68.6403,68.7169,26389.0
2017-12-29 10:45:00,71.9,71.93,71.75,71.8,6911.0,68.7838,68.8125,68.6403,68.6882,6911.0
2017-12-29 10:50:00,71.83,71.91,71.8,71.8,8593.0,68.7169,68.7934,68.6882,68.6882,8593.0
2017-12-29 10:55:00,71.79,71.96,71.71,71.96,23651.0,68.6786,68.8412,68.6021,68.8412,23651.0
2017-12-29 11:00:00,71.97,72.04,71.78,71.95,16140.0,68.8508,68.9178,68.669,68.8317,16140.0
2017-12-29 11:05:00,71.94,71.98,71.9,71.9,14120.0,68.8221,68.8604,68.7838,68.7838,14120.0
2017-12-29 11:10:00,71.93,71.94,71.75,71.9,22348.0,68.8125,68.8221,68.6403,68.7838,22348.0
2017-12-29 11:15:00,71.95,71.98,71.89,71.89,13085.0,68.8317,68.8604,68.7743,68.7743,13085.0
2017-12-29 11:20:00,71.87,71.88,71.6,71.73,41246.0,68.7551,68.7647,68.4968,68.6212,41246.0
2017-12-29 11:25:00,71.72,71.8,71.69,71.73,21607.0,68.6116,68.6882,68.5829,68.6212,21607.0
2017-12-29 11:30:00,71.75,71.77,71.58,71.62,19025.0,68.6403,68.6595,68.4777,68.516,19025.0
2017-12-29 11:35:00,71.63,71.69,71.59,71.59,20129.0,68.5255,68.5829,68.4873,68.4873,20129.0
2017-12-29 11:40:00,71.61,71.75,71.6,71.73,21432.0,68.5064,68.6403,68.4968,68.6212,21432.0
2017-12-29 11:45:00,71.75,71.81,71.72,71.78,17981.0,68.6403,68.6977,68.6116,68.669,17981.0
2017-12-29 11:50:00,71.8,71.84,71.63,71.66,46855.0,68.6882,68.7264,68.5255,68.5542,46855.0
2017-12-29 11:55:00,71.65,71.77,71.63,71.77,16102.0,68.5447,68.6595,68.5255,68.6595,16102.0
2017-12-29 12:00:00,71.77,71.81,71.75,71.81,19663.0,68.6595,68.6977,68.6403,68.6977,19663.0
2017-12-29 12:05:00,71.81,71.88,71.74,71.75,14965.0,68.6977,68.7647,68.6308,68.6403,14965.0
2017-12-29 12:10:00,71.82,71.89,71.74,71.77,22370.0,68.7073,68.7743,68.6308,68.6595,22370.0
2017-12-29 12:15:00,71.75,71.84,71.73,71.81,9624.0,68.6403,68.7264,68.6212,68.6977,9624.0
2017-12-29 12:20:00,71.84,71.87,71.82,71.82,2509.0,68.7264,68.7551,68.7073,68.7073,2509.0
2017-12-29 12:25:00,71.8,71.83,71.76,71.76,4372.0,68.6882,68.7169,68.6499,68.6499,4372.0
2017-12-29 12:30:00,71.75,71.83,71.72,71.76,7922.0,68.6403,68.7169,68.6116,68.6499,7922.0
2017-12-29 12:35:00,71.79,71.79,71.75,71.78,10067.0,68.6786,68.6786,68.6403,68.669,10067.0
2017-12-29 12:40:00,71.77,71.84,71.75,71.83,5167.0,68.6595,68.7264,68.6403,68.7169,5167.0
2017-12-29 12:45:00,71.86,71.86,71.66,71.67,17686.0,68.7456,68.7456,68.5542,68.5638,17686.0
2017-12-29 12:50:00,71.67,71.69,71.62,71.63,13207.0,68.5638,68.5829,68.516,68.5255,13207.0
2017-12-29 12:55:00,71.63,71.79,71.63,71.79,4823.0,68.5255,68.6786,68.5255,68.6786,4823.0
2017-12-29 13:00:00,71.79,71.79,71.56,71.64,21542.0,68.6786,68.6786,68.4586,68.5351,21542.0
2017-12-29 13:05:00,71.66,71.71,71.65,71.71,3823.0,68.5542,68.6021,68.5447,68.6021,3823.0
2017-12-29 13:10:00,71.72,71.82,71.71,71.79,17764.0,68.6116,68.7073,68.6021,68.6786,17764.0
2017-12-29 13:15:00,71.8,71.88,71.79,71.83,10611.0,68.6882,68.7647,68.6786,68.7169,10611.0
2017-12-29 13:20:00,71.87,71.94,71.82,71.94,5253.0,68.7551,68.8221,68.7073,68.8221,5253.0
2017-12-29 13:25:00,71.95,71.97,71.88,71.89,16532.0,68.8317,68.8508,68.7647,68.7743,16532.0
2017-12-29 13:30:00,71.84,71.89,71.83,71.89,3665.0,68.7264,68.7743,68.7169,68.7743,3665.0
2017-12-29 13:35:00,71.81,71.82,71.69,71.77,22838.0,68.6977,68.7073,68.5829,68.6595,22838.0
2017-12-29 13:40:00,71.78,71.81,71.7,71.81,6489.0,68.669,68.6977,68.5925,68.6977,6489.0
2017-12-29 13:45:00,71.76,71.76,71.71,71.73,4924.0,68.6499,68.6499,68.6021,68.6212,4924.0
2017-12-29 13:50:00,71.73,71.73,71.58,71.58,19994.0,68.6212,68.6212,68.4777,68.4777,19994.0
2017-12-29 13:55:00,71.58,71.66,71.55,71.6,14512.0,68.4777,68.5542,68.449,68.4968,14512.0
2017-12-29 14:00:00,71.57,71.57,71.5,71.54,26311.0,68.4681,68.4681,68.4012,68.4394,26311.0
2017-12-29 14:05:00,71.53,71.55,71.35,71.43,107667.0,68.4299,68.449,68.2577,68.3342,107667.0
2017-12-29 14:10:00,71.4,71.44,71.26,71.35,28548.0,68.3055,68.3438,68.1716,68.2577,28548.0
2017-12-29 14:15:00,71.37,71.43,71.31,71.31,16243.0,68.2768,68.3342,68.2194,68.2194,16243.0
2017-12-29 14:20:00,71.33,71.42,71.3,71.34,12958.0,68.2385,68.3246,68.2098,68.2481,12958.0
2017-12-29 14:25:00,71.37,71.47,71.36,71.47,5798.0,68.2768,68.3725,68.2672,68.3725,5798.0
2017-12-29 14:30:00,71.45,71.45,71.29,71.29,19365.0,68.3533,68.3533,68.2003,68.2003,19365.0
2017-12-29 14:35:00,71.28,71.28,71.19,71.2,84325.0,68.1907,68.1907,68.1046,68.1142,84325.0
2017-12-29 14:40:00,71.21,71.35,71.16,71.29,126378.0,68.1237,68.2577,68.0759,68.2003,126378.0
2017-12-29 14:45:00,71.3,71.3,71.15,71.22,85478.0,68.2098,68.2098,68.0663,68.1333,85478.0
2017-12-29 14:50:00,71.23,71.24,71.04,71.11,54916.0,68.1429,68.1524,67.9611,68.0281,54916.0
2017-12-29 14:55:00,71.16,71.17,71.02,71.05,120884.0,68.0759,68.0855,67.942,67.9707,120884.0
2017-12-29 15:00:00,71.02,71.02,70.85,70.93,120132.0,67.942,67.942,67.7793,67.8559,120132.0
2017-12-29 15:05:00,70.98,71.17,70.96,71.16,17894.0,67.9037,68.0855,67.8846,68.0759,17894.0
2017-12-29 15:10:00,71.2,71.27,71.04,71.18,24986.0,68.1142,68.1811,67.9611,68.095,24986.0
2017-12-29 15:15:00,71.2,71.2,71.06,71.1,13481.0,68.1142,68.1142,67.9802,68.0185,13481.0
2017-12-29 15:20:00,71.12,71.32,71.11,71.17,103910.0,68.0376,68.229,68.0281,68.0855,103910.0
2017-12-29 15:25:00,71.15,71.19,70.99,71.15,53300.0,68.0663,68.1046,67.9133,68.0663,53300.0
2017-12-29 15:30:00,71.18,71.21,71.06,71.14,18048.0,68.095,68.1237,67.9802,68.0568,18048.0
2017-12-29 15:35:00,71.14,71.18,70.94,70.94,59475.0,68.0568,68.095,67.8654,67.8654,59475.0
2017-12-29 15:40:00,70.92,71.04,70.9,70.94,36500.0,67.8463,67.9611,67.8272,67.8654,36500.0
2017-12-29 15:45:00,70.93,70.97,70.79,70.92,67543.0,67.8559,67.8941,67.7219,67.8463,67543.0
2017-12-29 15:50:00,70.9,70.92,70.36,70.37,130868.0,67.8272,67.8463,67.3106,67.3201,130868.0
2017-12-29 15:55:00,70.37,70.52,70.2,70.27,203070.0,67.3201,67.4636,67.1575,67.2245,203070.0
2018-01-02 09:30:00,71.32,71.34,70.3,70.46,199806.0,68.229,68.2481,67.2532,67.4062,199806.0
2018-01-02 09:35:00,70.47,71.1,70.41,71.03,88441.0,67.4158,68.0185,67.3584,67.9515,88441.0
2018-01-02 09:40:00,71.08,71.24,71.0,71.16,58590.0,67.9994,68.1524,67.9228,68.0759,58590.0
2018-01-02 09:45:00,71.19,71.19,70.94,70.99,39805.0,68.1046,68.1046,67.8654,67.9133,39805.0
2018-01-02 09:50:00,71.0,71.26,70.99,71.25,69431.0,67.9228,68.1716,67.9133,68.162,69431.0
2018-01-02 09:55:00,71.26,71.67,71.26,71.67,112377.0,68.1716,68.5638,68.1716,68.5638,112377.0
2018-01-02 10:00:00,71.67,71.88,71.65,71.87,102000.0,68.5638,68.7647,68.5447,68.7551,102000.0
2018-01-02 10:05:00,71.84,72.3,71.84,72.19,176170.0,68.7264,69.1665,68.7264,69.0613,176170.0
2018-01-02 10:10:00,72.19,72.19,71.95,71.96,176159.0,69.0613,69.0613,68.8317,68.8412,176159.0
2018-01-02 10:15:00,71.99,72.11,71.99,72.04,50876.0,68.8699,68.9847,68.8699,68.9178,50876.0
2018-01-02 10:20:00,72.05,72.05,71.95,72.0,23091.0,68.9273,68.9273,68.8317,68.8795,23091.0
2018-01-02 10:25:00,72.04,72.13,71.85,71.94,57946.0,68.9178,69.0039,68.736,68.8221,57946.0
2018-01-02 10:30:00,71.94,72.13,71.93,72.13,17635.0,68.8221,69.0039,68.8125,69.0039,17635.0
2018-01-02 10:35:00,72.15,72.26,71.6,71.9,149827.0,69.023,69.1282,68.4968,68.7838,149827.0
2018-01-02 10:40:00,71.87,72.02,71.72,71.97,50716.0,68.7551,68.8986,68.6116,68.8508,50716.0
2018-01-02 10:45:00,71.98,72.03,71.9,71.92,20665.0,68.8604,68.9082,68.7838,68.803,20665.0
2018-01-02 10:50:00,71.94,72.19,71.94,72.13,38192.0,68.8221,69.0613,68.8221,69.0039,38192.0
2018-01-02 10:55:00,72.14,72.15,71.88,72.04,47856.0,69.0134,69.023,68.7647,68.9178,47856.0
2018-01-02 11:00:00,72.03,72.12,71.94,71.98,47730.0,68.9082,68.9943,68.8221,68.8604,47730.0
2018-01-02 11:05:00,71.97,72.13,71.94,72.13,29748.0,68.8508,69.0039,68.8221,69.0039,29748.0
2018-01-02 11:10:00,72.13,72.16,72.01,72.02,28659.0,69.0039,69.0326,68.8891,68.8986,28659.0
2018-01-02 11:15:00,72.01,72.1,71.97,71.99,22387.0,68.8891,68.9752,68.8508,68.8699,22387.0
2018-01-02 11:20:00,71.98,71.98,71.81,71.81,35217.0,68.8604,68.8604,68.6977,68.6977,35217.0
2018-01-02 11:25:00,71.83,71.96,71.75,71.78,29167.0,68.7169,68.8412,68.6403,68.669,29167.0
2018-01-02 11:30:00,71.83,71.84,71.46,71.57,80936.0,68.7169,68.7264,68.3629,68.4681,80936.0
2018-01-02 11:35:00,71.57,71.57,71.39,71.49,36812.0,68.4681,68.4681,68.2959,68.3916,36812.0
2018-01-02 11:40:00,71.4,71.48,71.35,71.46,62278.0,68.3055,68.382,68.2577,68.3629,62278.0
2018-01-02 11:45:00,71.43,71.67,71.4,71.63,14573.0,68.3342,68.5638,68.3055,68.5255,14573.0
2018-01-02 11:50:00,71.62,71.75,71.55,71.74,29005.0,68.516,68.6403,68.449,68.6308,29005.0
2018-01-02 11:55:00,71.75,71.79,71.67,71.78,24571.0,68.6403,68.6786,68.5638,68.669,24571.0
2018-01-02 12:00:00,71.77,71.89,71.74,71.89,31689.0,68.6595,68.7743,68.6308,68.7743,31689.0
2018-01-02 12:05:00,71.9,71.98,71.9,71.96,11694.0,68.7838,68.8604,68.7838,68.8412,11694.0
2018-01-02 12:10:00,71.9,71.98,71.9,71.97,6740.0,68.7838,68.8604,68.7838,68.8508,6740.0
2018-01-02 12:15:00,71.98,71.99,71.88,71.93,12299.0,68.8604,68.8699,68.7647,68.8125,12299.0
2018-01-02 12:20:00,71.94,71.94,71.68,71.68,27372.0,68.8221,68.8221,68.5734,68.5734,27372.0
2018-01-02 12:25:00,71.69,71.81,71.64,71.81,31194.0,68.5829,68.6977,68.5351,68.6977,31194.0
2018-01-02 12:30:00,71.8,71.87,71.75,71.8,18955.0,68.6882,68.7551,68.6403,68.6882,18955.0
2018-01-02 12:35:00,71.82,71.83,71.73,71.79,11507.0,68.7073,68.7169,68.6212,68.6786,11507.0
2018-01-02 12:40:00,71.79,71.8,71.59,71.59,26869.0,68.6786,68.6882,68.4873,68.4873,26869.0
2018-01-02 12:45:00,71.59,71.65,71.51,71.57,14817.0,68.4873,68.5447,68.4107,68.4681,14817.0
2018-01-02 12:50:00,71.6,71.6,71.45,71.56,28741.0,68.4968,68.4968,68.3533,68.4586,28741.0
2018-01-02 12:55:00,71.59,71.7,71.58,71.69,11152.0,68.4873,68.5925,68.4777,68.5829,11152.0
2018-01-02 13:00:00,71.71,71.74,71.62,71.67,13929.0,68.6021,68.6308,68.516,68.5638,13929.0
2018-01-02 13:05:00,71.65,71.76,71.65,71.66,8362.0,68.5447,68.6499,68.5447,68.5542,8362.0
2018-01-02 13:10:00,71.67,71.78,71.65,71.71,5354.0,68.5638,68.669,68.5447,68.6021,5354.0
2018-01-02 13:15:00,71.77,71.77,71.61,71.61,9778.0,68.6595,68.6595,68.5064,68.5064,9778.0
2018-01-02 13:20:00,71.67,71.74,71.56,71.57,30112.0,68.5638,68.6308,68.4586,68.4681,30112.0
2018-01-02 13:25:00,71.54,71.7,71.54,71.61,4625.0,68.4394,68.5925,68.4394,68.5064,4625.0
2018-01-02 13:30:00,71.62,71.72,71.61,71.71,11028.0,68.516,68.6116,68.5064,68.6021,11028.0
2018-01-02 13:35:00,71.66,71.7,71.66,71.7,606.0,68.5542,68.5925,68.5542,68.5925,606.0
2018-01-02 13:40:00,71.74,71.79,71.72,71.72,10832.0,68.6308,68.6786,68.6116,68.6116,10832.0
2018-01-02 13:45:00,71.7,71.7,71.6,71.62,4814.0,68.5925,68.5925,68.4968,68.516,4814.0
2018-01-02 13:50:00,71.68,71.73,71.62,71.62,10491.0,68.5734,68.6212,68.516,68.516,10491.0
2018-01-02 13:55:00,71.64,71.74,71.64,71.71,7092.0,68.5351,68.6308,68.5351,68.6021,7092.0
2018-01-02 14:00:00,71.7,71.75,71.64,71.65,5076.0,68.5925,68.6403,68.5351,68.5447,5076.0
2018-01-02 14:05:00,71.63,71.63,71.53,71.55,9528.0,68.5255,68.5255,68.4299,68.449,9528.0
2018-01-02 14:10:00,71.58,71.6,71.46,71.46,13895.0,68.4777,68.4968,68.3629,68.3629,13895.0
2018-01-02 14:15:00,71.47,71.55,71.38,71.42,32364.0,68.3725,68.449,68.2864,68.3246,32364.0
2018-01-02 14:20:00,71.4,71.41,71.31,71.37,39822.0,68.3055,68.3151,68.2194,68.2768,39822.0
2018-01-02 14:25:00,71.35,71.49,71.35,71.49,5320.0,68.2577,68.3916,68.2577,68.3916,5320.0
2018-01-02 14:30:00,71.44,71.47,71.42,71.44,6922.0,68.3438,68.3725,68.3246,68.3438,6922.0
2018-01-02 14:35:00,71.42,71.42,71.33,71.34,10760.0,68.3246,68.3246,68.2385,68.2481,10760.0
2018-01-02 14:40:00,71.36,71.49,71.35,71.46,18750.0,68.2672,68.3916,68.2577,68.3629,18750.0
2018-01-02 14:45:00,71.48,71.48,71.33,71.33,17069.0,68.382,68.382,68.2385,68.2385,17069.0
2018-01-02 14:50:00,71.35,71.44,71.35,71.43,1939.0,68.2577,68.3438,68.2577,68.3342,1939.0
2018-01-02 14:55:00,71.43,71.5,71.41,71.44,12598.0,68.3342,68.4012,68.3151,68.3438,12598.0
2018-01-02 15:00:00,71.44,71.46,71.42,71.44,11642.0,68.3438,68.3629,68.3246,68.3438,11642.0
2018-01-02 15:05:00,71.45,71.47,71.37,71.46,7657.0,68.3533,68.3725,68.2768,68.3629,7657.0
2018-01-02 15:10:00,71.48,71.53,71.36,71.45,20836.0,68.382,68.4299,68.2672,68.3533,20836.0
2018-01-02 15:15:00,71.46,71.5,71.42,71.5,5600.0,68.3629,68.4012,68.3246,68.4012,5600.0
2018-01-02 15:20:00,71.41,71.48,71.41,71.43,23630.0,68.3151,68.382,68.3151,68.3342,23630.0
2018-01-02 15:25:00,71.41,71.69,71.39,71.65,24391.0,68.3151,68.5829,68.2959,68.5447,24391.0
2018-01-02 15:30:00,71.64,71.64,71.46,71.48,9496.0,68.5351,68.5351,68.3629,68.382,9496.0
2018-01-02 15:35:00,71.46,71.58,71.42,71.57,13781.0,68.3629,68.4777,68.3246,68.4681,13781.0
2018-01-02 15:40:00,71.57,71.7,71.57,71.68,26759.0,68.4681,68.5925,68.4681,68.5734,26759.0
2018-01-02 15:45:00,71.69,71.72,71.65,71.67,34686.0,68.5829,68.6116,68.5447,68.5638,34686.0
2018-01-02 15:50:00,71.68,72.08,71.68,71.99,99827.0,68.5734,68.956,68.5734,68.8699,99827.0
2018-01-02 15:55:00,71.97,72.25,71.92,72.25,225385.0,68.8508,69.1187,68.803,69.1187,225385.0
2018-01-03 09:30:00,72.15,72.74,72.15,72.27,200590.0,69.023,69.5874,69.023,69.1378,200590.0
2018-01-03 09:35:00,72.3,72.5,72.06,72.5,108312.0,69.1665,69.3578,68.9369,69.3578,108312.0
2018-01-03 09:40:00,72.45,72.57,71.96,71.99,93567.0,69.31,69.4248,68.8412,68.8699,93567.0
2018-01-03 09:45:00,72.08,72.19,72.0,72.12,42882.0,68.956,69.0613,68.8795,68.9943,42882.0
2018-01-03 09:50:00,72.17,72.45,72.03,72.38,38534.0,69.0421,69.31,68.9082,69.243,38534.0
2018-01-03 09:55:00,72.35,72.59,72.33,72.57,75319.0,69.2143,69.4439,69.1952,69.4248,75319.0
2018-01-03 10:00:00,72.56,72.63,72.44,72.62,138720.0,69.4152,69.4822,69.3004,69.4726,138720.0
2018-01-03 10:05:00,72.62,72.74,72.52,72.66,93031.0,69.4726,69.5874,69.377,69.5109,93031.0
2018-01-03 10:10:00,72.58,72.62,72.25,72.41,77390.0,69.4344,69.4726,69.1187,69.2717,77390.0
2018-01-03 10:15:00,72.46,72.48,72.2,72.31,32601.0,69.3196,69.3387,69.0708,69.1761,32601.0
2018-01-03 10:20:00,72.31,72.59,72.27,72.59,14505.0,69.1761,69.4439,69.1378,69.4439,14505.0
2018-01-03 10:25:00,72.57,72.83,72.56,72.82,98941.0,69.4248,69.6735,69.4152,69.664,98941.0
2018-01-03 10:30:00,72.84,72.93,72.79,72.86,79198.0,69.6831,69.7692,69.6353,69.7022,79198.0
2018-01-03 10:35:00,72.84,73.0,72.81,72.83,65921.0,69.6831,69.8362,69.6544,69.6735,65921.0
2018-01-03 10:40:00,72.81,72.87,72.71,72.82,27653.0,69.6544,69.7118,69.5587,69.664,27653.0
2018-01-03 10:45:00,72.82,72.82,72.36,72.44,117493.0,69.664,69.664,69.2239,69.3004,117493.0
2018-01-03 10:50:00,72.47,72.55,72.3,72.43,40826.0,69.3291,69.4057,69.1665,69.2909,40826.0
2018-01-03 10:55:00,72.43,72.48,72.29,72.42,49976.0,69.2909,69.3387,69.1569,69.2813,49976.0
2018-01-03 11:00:00,72.4,72.5,72.37,72.47,11104.0,69.2622,69.3578,69.2335,69.3291,11104.0
2018-01-03 11:05:00,72.48,72.56,72.44,72.56,10802.0,69.3387,69.4152,69.3004,69.4152,10802.0
2018-01-03 11:10:00,72.57,72.6,72.41,72.41,7461.0,69.4248,69.4535,69.2717,69.2717,7461.0
2018-01-03 11:15:00,72.47,72.52,72.47,72.5,1600.0,69.3291,69.377,69.3291,69.3578,1600.0
2018-01-03 11:20:00,72.53,72.55,72.47,72.54,2873.0,69.3865,69.4057,69.3291,69.3961,2873.0
2018-01-03 11:25:00,72.46,72.51,72.33,72.35,12830.0,69.3196,69.3674,69.1952,69.2143,12830.0
2018-01-03 11:30:00,72.37,72.5,72.37,72.4,31380.0,69.2335,69.3578,69.2335,69.2622,31380.0
2018-01-03 11:35:00,72.4,72.45,72.33,72.34,16321.0,69.2622,69.31,69.1952,69.2048,16321.0
2018-01-03 11:40:00,72.36,72.36,72.21,72.24,45202.0,69.2239,69.2239,69.0804,69.1091,45202.0
2018-01-03 11:45:00,72.23,72.24,72.06,72.07,52857.0,69.0995,69.1091,68.9369,68.9465,52857.0
2018-01-03 11:50:00,72.1,72.17,71.93,72.04,63931.0,68.9752,69.0421,68.8125,68.9178,63931.0
2018-01-03 11:55:00,72.0,72.0,71.76,71.82,41508.0,68.8795,68.8795,68.6499,68.7073,41508.0
2018-01-03 12:00:00,71.83,72.01,71.83,72.01,16256.0,68.7169,68.8891,68.7169,68.8891,16256.0
2018-01-03 12:05:00,72.01,72.02,71.9,71.98,18393.0,68.8891,68.8986,68.7838,68.8604,18393.0
2018-01-03 12:10:00,71.97,71.98,71.78,71.84,44813.0,68.8508,68.8604,68.669,68.7264,44813.0
2018-01-03 12:15:00,71.81,71.85,71.7,71.8,47985.0,68.6977,68.736,68.5925,68.6882,47985.0
2018-01-03 12:20:00,71.79,71.86,71.75,71.85,46512.0,68.6786,68.7456,68.6403,68.736,46512.0
2018-01-03 12:25:00,71.85,71.86,71.75,71.79,14261.0,68.736,68.7456,68.6403,68.6786,14261.0
2018-01-03 12:30:00,71.8,71.88,71.78,71.87,7492.0,68.6882,68.7647,68.669,68.7551,7492.0
2018-01-03 12:35:00,71.88,71.96,71.88,71.95,16219.0,68.7647,68.8412,68.7647,68.8317,16219.0
2018-01-03 12:40:00,71.98,72.05,71.93,72.0,18004.0,68.8604,68.9273,68.8125,68.8795,18004.0
2018-01-03 12:45:00,72.03,72.21,71.96,72.18,29111.0,68.9082,69.0804,68.8412,69.0517,29111.0
2018-01-03 12:50:00,72.22,72.34,72.21,72.32,23825.0,69.09,69.2048,69.0804,69.1856,23825.0
2018-01-03 12:55:00,72.29,72.29,72.11,72.23,19606.0,69.1569,69.1569,68.9847,69.0995,19606.0
2018-01-03 13:00:00,72.24,72.27,72.14,72.26,13260.0,69.1091,69.1378,69.0134,69.1282,13260.0
2018-01-03 13:05:00,72.24,72.31,72.21,72.3,49359.0,69.1091,69.1761,69.0804,69.1665,49359.0
2018-01-03 13:10:00,72.34,72.34,72.21,72.21,4436.0,69.2048,69.2048,69.0804,69.0804,4436.0
2018-01-03 13:15:00,72.25,72.31,72.23,72.28,9526.0,69.1187,69.1761,69.0995,69.1474,9526.0
2018-01-03 13:20:00,72.27,72.34,72.22,72.32,12294.0,69.1378,69.2048,69.09,69.1856,12294.0
2018-01-03 13:25:00,72.32,72.35,72.2,72.22,10341.0,69.1856,69.2143,69.0708,69.09,10341.0
2018-01-03 13:30:00,72.23,72.32,72.15,72.31,9133.0,69.0995,69.1856,69.023,69.1761,9133.0
2018-01-03 13:35:00,72.24,72.25,72.15,72.2,5614.0,69.1091,69.1187,69.023,69.0708,5614.0
2018-01-03 13:40:00,72.2,72.27,72.13,72.25,9519.0,69.0708,69.1378,69.0039,69.1187,9519.0
2018-01-03 13:45:00,72.25,72.33,72.25,72.32,5130.0,69.1187,69.1952,69.1187,69.1856,5130.0
2018-01-03 13:50:00,72.34,72.38,72.28,72.28,10608.0,69.2048,69.243,69.1474,69.1474,10608.0
2018-01-03 13:55:00,72.25,72.25,72.18,72.21,7169.0,69.1187,69.1187,69.0517,69.0804,7169.0
2018-01-03 14:00:00,72.25,72.33,72.23,72.23,11790.0,69.1187,69.1952,69.0995,69.0995,11790.0
2018-01-03 14:05:00,72.2,72.35,72.2,72.3,6077.0,69.0708,69.2143,69.0708,69.1665,6077.0
2018-01-03 14:10:00,72.37,72.49,72.33,72.48,34540.0,69.2335,69.3483,69.1952,69.3387,34540.0
2018-01-03 14:15:00,72.48,72.51,72.39,72.45,54630.0,69.3387,69.3674,69.2526,69.31,54630.0
2018-01-03 14:20:00,72.48,72.51,72.41,72.43,41535.0,69.3387,69.3674,69.2717,69.2909,41535.0
2018-01-03 14:25:00,72.43,72.52,72.43,72.5,9925.0,69.2909,69.377,69.2909,69.3578,9925.0
2018-01-03 14:30:00,72.44,72.49,72.43,72.49,10246.0,69.3004,69.3483,69.2909,69.3483,10246.0
2018-01-03 14:35:00,72.5,72.62,72.5,72.59,52810.0,69.3578,69.4726,69.3578,69.4439,52810.0
2018-01-03 14:40:00,72.59,72.67,72.49,72.64,27445.0,69.4439,69.5205,69.3483,69.4918,27445.0
2018-01-03 14:45:00,72.63,72.68,72.57,72.58,32757.0,69.4822,69.53,69.4248,69.4344,32757.0
2018-01-03 14:50:00,72.59,72.61,72.41,72.55,23067.0,69.4439,69.4631,69.2717,69.4057,23067.0
2018-01-03 14:55:00,72.58,72.67,72.58,72.66,13957.0,69.4344,69.5205,69.4344,69.5109,13957.0
2018-01-03 15:00:00,72.66,72.75,72.58,72.58,21099.0,69.5109,69.597,69.4344,69.4344,21099.0
2018-01-03 15:05:00,72.58,72.7,72.58,72.67,11928.0,69.4344,69.5492,69.4344,69.5205,11928.0
2018-01-03 15:10:00,72.67,72.72,72.64,72.72,6400.0,69.5205,69.5683,69.4918,69.5683,6400.0
2018-01-03 15:15:00,72.75,72.83,72.74,72.77,36680.0,69.597,69.6735,69.5874,69.6161,36680.0
2018-01-03 15:20:00,72.75,72.83,72.75,72.75,19308.0,69.597,69.6735,69.597,69.597,19308.0
2018-01-03 15:25:00,72.77,72.78,72.74,72.75,40679.0,69.6161,69.6257,69.5874,69.597,40679.0
2018-01-03 15:30:00,72.74,72.85,72.72,72.83,16388.0,69.5874,69.6927,69.5683,69.6735,16388.0
2018-01-03 15:35:00,72.84,72.86,72.77,72.84,17397.0,69.6831,69.7022,69.6161,69.6831,17397.0
2018-01-03 15:40:00,72.8,72.82,72.51,72.64,32577.0,69.6448,69.664,69.3674,69.4918,32577.0
2018-01-03 15:45:00,72.62,72.66,72.38,72.38,35576.0,69.4726,69.5109,69.243,69.243,35576.0
2018-01-03 15:50:00,72.39,72.49,72.35,72.4,59469.0,69.2526,69.3483,69.2143,69.2622,59469.0
2018-01-03 15:55:00,72.42,72.47,72.33,72.42,79120.0,69.2813,69.3291,69.1952,69.2813,79120.0
2018-01-04 09:30:00,73.68,73.95,73.58,73.81,115963.0,70.4867,70.745,70.391,70.6111,115963.0
2018-01-04 09:35:00,73.89,73.96,73.58,73.61,59887.0,70.6876,70.7546,70.391,70.4197,59887.0
2018-01-04 09:40:00,73.59,73.64,73.08,73.3,80385.0,70.4006,70.4484,69.9127,70.1232,80385.0
2018-01-04 09:45:00,73.26,73.35,72.96,73.21,102918.0,70.0849,70.171,69.7979,70.0371,102918.0
2018-01-04 09:50:00,73.25,73.43,73.13,73.4,69037.0,70.0753,70.2475,69.9605,70.2188,69037.0
2018-01-04 09:55:00,73.41,73.6,73.39,73.48,101985.0,70.2284,70.4102,70.2093,70.2954,101985.0
2018-01-04 10:00:00,73.51,73.55,73.07,73.07,50119.0,70.3241,70.3623,69.9031,69.9031,50119.0
2018-01-04 10:05:00,73.08,73.14,72.78,72.85,215330.0,69.9127,69.9701,69.6257,69.6927,215330.0
2018-01-04 10:10:00,72.85,73.12,72.81,73.1,45925.0,69.6927,69.951,69.6544,69.9318,45925.0
2018-01-04 10:15:00,73.1,73.25,73.03,73.15,64847.0,69.9318,70.0753,69.8649,69.9797,64847.0
2018-01-04 10:20:00,73.12,73.27,73.1,73.19,35632.0,69.951,70.0945,69.9318,70.0179,35632.0
2018-01-04 10:25:00,73.12,73.12,72.95,73.07,36936.0,69.951,69.951,69.7883,69.9031,36936.0
2018-01-04 10:30:00,73.05,73.05,72.8,72.92,53086.0,69.884,69.884,69.6448,69.7596,53086.0
2018-01-04 10:35:00,72.93,73.06,72.84,73.04,126413.0,69.7692,69.8936,69.6831,69.8744,126413.0
2018-01-04 10:40:00,73.0,73.15,72.99,73.04,42633.0,69.8362,69.9797,69.8266,69.8744,42633.0
2018-01-04 10:45:00,73.02,73.05,72.89,73.01,41794.0,69.8553,69.884,69.7309,69.8457,41794.0
2018-01-04 10:50:00,73.04,73.06,72.93,73.0,9498.0,69.8744,69.8936,69.7692,69.8362,9498.0
2018-01-04 10:55:00,72.98,73.09,72.92,73.08,9150.0,69.817,69.9223,69.7596,69.9127,9150.0
2018-01-04 11:00:00,73.04,73.1,72.93,72.93,16691.0,69.8744,69.9318,69.7692,69.7692,16691.0
2018-01-04 11:05:00,72.95,73.02,72.79,72.84,33913.0,69.7883,69.8553,69.6353,69.6831,33913.0
2018-01-04 11:10:00,72.85,72.98,72.85,72.94,18656.0,69.6927,69.817,69.6927,69.7788,18656.0
2018-01-04 11:15:00,72.95,72.99,72.53,72.73,111923.0,69.7883,69.8266,69.3865,69.5779,111923.0
2018-01-04 11:20:00,72.7,72.81,72.64,72.74,37168.0,69.5492,69.6544,69.4918,69.5874,37168.0
2018-01-04 11:25:00,72.73,72.73,72.45,72.5,78458.0,69.5779,69.5779,69.31,69.3578,78458.0
2018-01-04 11:30:00,72.51,72.67,72.51,72.53,43826.0,69.3674,69.5205,69.3674,69.3865,43826.0
2018-01-04 11:35:00,72.54,72.61,72.4,72.45,56558.0,69.3961,69.4631,69.2622,69.31,56558.0
2018-01-04 11:40:00,72.51,72.59,72.43,72.51,17727.0,69.3674,69.4439,69.2909,69.3674,17727.0
2018-01-04 11:45:00,72.53,72.65,72.53,72.65,13331.0,69.3865,69.5013,69.3865,69.5013,13331.0
2018-01-04 11:50:00,72.66,72.66,72.5,72.65,16065.0,69.5109,69.5109,69.3578,69.5013,16065.0
2018-01-04 11:55:00,72.6,72.74,72.57,72.73,11047.0,69.4535,69.5874,69.4248,69.5779,11047.0
2018-01-04 12:00:00,72.74,72.87,72.72,72.8,20516.0,69.5874,69.7118,69.5683,69.6448,20516.0
2018-01-04 12:05:00,72.84,73.02,72.83,72.98,35578.0,69.6831,69.8553,69.6735,69.817,35578.0
2018-01-04 12:10:00,73.02,73.03,72.92,73.0,19664.0,69.8553,69.8649,69.7596,69.8362,19664.0
2018-01-04 12:15:00,72.98,73.0,72.86,72.87,10432.0,69.817,69.8362,69.7022,69.7118,10432.0
2018-01-04 12:20:00,72.89,72.92,72.8,72.87,12013.0,69.7309,69.7596,69.6448,69.7118,12013.0
2018-01-04 12:25:00,72.84,72.92,72.76,72.92,6697.0,69.6831,69.7596,69.6066,69.7596,6697.0
2018-01-04 12:30:00,72.88,72.88,72.75,72.8,20521.0,69.7214,69.7214,69.597,69.6448,20521.0
2018-01-04 12:35:00,72.79,72.89,72.77,72.81,19088.0,69.6353,69.7309,69.6161,69.6544,19088.0
2018-01-04 12:40:00,72.86,73.14,72.86,73.08,47848.0,69.7022,69.9701,69.7022,69.9127,47848.0
2018-01-04 12:45:00,73.09,73.21,73.09,73.13,43340.0,69.9223,70.0371,69.9223,69.9605,43340.0
2018-01-04 12:50:00,73.13,73.14,73.01,73.04,11270.0,69.9605,69.9701,69.8457,69.8744,11270.0
2018-01-04 12:55:00,73.06,73.08,72.96,72.97,5285.0,69.8936,69.9127,69.7979,69.8075,5285.0
2018-01-04 13:00:00,72.99,73.02,72.94,72.94,15132.0,69.8266,69.8553,69.7788,69.7788,15132.0
2018-01-04 13:05:00,72.99,73.11,72.98,73.03,7007.0,69.8266,69.9414,69.817,69.8649,7007.0
2018-01-04 13:10:00,73.05,73.09,72.99,73.05,10182.0,69.884,69.9223,69.8266,69.884,10182.0
2018-01-04 13:15:00,73.09,73.18,73.04,73.16,16321.0,69.9223,70.0084,69.8744,69.9892,16321.0
2018-01-04 13:20:00,73.15,73.15,73.05,73.1,7005.0,69.9797,69.9797,69.884,69.9318,7005.0
2018-01-04 13:25:00,73.09,73.23,73.06,73.22,23301.0,69.9223,70.0562,69.8936,70.0466,23301.0
2018-01-04 13:30:00,73.24,73.25,73.14,73.24,17001.0,70.0658,70.0753,69.9701,70.0658,17001.0
2018-01-04 13:35:00,73.25,73.35,73.22,73.28,25822.0,70.0753,70.171,70.0466,70.104,25822.0
2018-01-04 13:40:00,73.26,73.33,73.22,73.32,44236.0,70.0849,70.1519,70.0466,70.1423,44236.0
2018-01-04 13:45:00,73.3,73.33,73.27,73.29,18496.0,70.1232,70.1519,70.0945,70.1136,18496.0
2018-01-04 13:50:00,73.28,73.31,73.23,73.24,11646.0,70.104,70.1327,70.0562,70.0658,11646.0
2018-01-04 13:55:00,73.23,73.29,73.18,73.27,23194.0,70.0562,70.1136,70.0084,70.0945,23194.0
2018-01-04 14:00:00,73.26,73.36,73.23,73.35,27949.0,70.0849,70.1806,70.0562,70.171,27949.0
2018-01-04 14:05:00,73.37,73.38,73.25,73.26,24365.0,70.1901,70.1997,70.0753,70.0849,24365.0
2018-01-04 14:10:00,73.3,73.3,73.19,73.24,5340.0,70.1232,70.1232,70.0179,70.0658,5340.0
2018-01-04 14:15:00,73.3,73.38,73.23,73.25,45199.0,70.1232,70.1997,70.0562,70.0753,45199.0
2018-01-04 14:20:00,73.3,73.36,73.26,73.35,22048.0,70.1232,70.1806,70.0849,70.171,22048.0
2018-01-04 14:25:00,73.35,73.35,73.22,73.23,12563.0,70.171,70.171,70.0466,70.0562,12563.0
2018-01-04 14:30:00,73.23,73.3,73.21,73.27,24924.0,70.0562,70.1232,70.0371,70.0945,24924.0
2018-01-04 14:35:00,73.3,73.3,73.19,73.23,26244.0,70.1232,70.1232,70.0179,70.0562,26244.0
2018-01-04 14:40:00,73.21,73.38,73.21,73.37,8612.0,70.0371,70.1997,70.0371,70.1901,8612.0
2018-01-04 14:45:00,73.36,73.4,73.3,73.4,10021.0,70.1806,70.2188,70.1232,70.2188,10021.0
2018-01-04 14:50:00,73.37,73.37,73.22,73.25,22014.0,70.1901,70.1901,70.0466,70.0753,22014.0
2018-01-04 14:55:00,73.29,73.35,73.28,73.28,5809.0,70.1136,70.171,70.104,70.104,5809.0
2018-01-04 15:00:00,73.28,73.37,73.26,73.36,23148.0,70.104,70.1901,70.0849,70.1806,23148.0
2018-01-04 15:05:00,73.33,73.35,73.2,73.25,25950.0,70.1519,70.171,70.0275,70.0753,25950.0
2018-01-04 15:10:00,73.27,73.27,73.18,73.18,11129.0,70.0945,70.0945,70.0084,70.0084,11129.0
2018-01-04 15:15:00,73.18,73.32,73.18,73.22,37381.0,70.0084,70.1423,70.0084,70.0466,37381.0
2018-01-04 15:20:00,73.23,73.23,73.13,73.21,18737.0,70.0562,70.0562,69.9605,70.0371,18737.0
2018-01-04 15:25:00,73.21,73.27,73.2,73.23,19732.0,70.0371,70.0945,70.0275,70.0562,19732.0
2018-01-04 15:30:00,73.22,73.23,73.12,73.22,6558.0,70.0466,70.0562,69.951,70.0466,6558.0
2018-01-04 15:35:00,73.23,73.3,73.19,73.22,8094.0,70.0562,70.1232,70.0179,70.0466,8094.0
2018-01-04 15:40:00,73.24,73.24,73.13,73.16,47624.0,70.0658,70.0658,69.9605,69.9892,47624.0
2018-01-04 15:45:00,73.15,73.18,73.06,73.18,24523.0,69.9797,70.0084,69.8936,70.0084,24523.0
2018-01-04 15:50:00,73.16,73.16,72.96,73.04,97305.0,69.9892,69.9892,69.7979,69.8744,97305.0
2018-01-04 15:55:00,73.05,73.15,72.94,72.97,98828.0,69.884,69.9797,69.7788,69.8075,98828.0
2018-01-05 09:30:00,73.57,73.7,73.14,73.22,167870.0,70.3815,70.5058,69.9701,70.0466,167870.0
2018-01-05 09:35:00,73.23,73.28,73.04,73.06,158896.0,70.0562,70.104,69.8744,69.8936,158896.0
2018-01-05 09:40:00,73.06,73.33,73.06,73.3,93436.0,69.8936,70.1519,69.8936,70.1232,93436.0
2018-01-05 09:45:00,73.3,73.33,72.8,72.86,109733.0,70.1232,70.1519,69.6448,69.7022,109733.0
2018-01-05 09:50:00,72.88,73.17,72.78,73.1,71612.0,69.7214,69.9988,69.6257,69.9318,71612.0
2018-01-05 09:55:00,73.08,73.22,72.95,72.98,41689.0,69.9127,70.0466,69.7883,69.817,41689.0
2018-01-05 10:00:00,72.96,73.11,72.81,72.97,92123.0,69.7979,69.9414,69.6544,69.8075,92123.0
2018-01-05 10:05:00,72.93,73.24,72.93,73.17,43980.0,69.7692,70.0658,69.7692,69.9988,43980.0
2018-01-05 10:10:00,73.16,73.4,73.0,73.4,51101.0,69.9892,70.2188,69.8362,70.2188,51101.0
2018-01-05 10:15:00,73.41,73.53,73.38,73.43,61348.0,70.2284,70.3432,70.1997,70.2475,61348.0
2018-01-05 10:20:00,73.45,73.51,73.25,73.25,25592.0,70.2667,70.3241,70.0753,70.0753,25592.0
2018-01-05 10:25:00,73.27,73.28,73.08,73.12,27571.0,70.0945,70.104,69.9127,69.951,27571.0
2018-01-05 10:30:00,73.14,73.24,73.09,73.2,12083.0,69.9701,70.0658,69.9223,70.0275,12083.0
2018-01-05 10:35:00,73.25,73.34,73.22,73.27,50729.0,70.0753,70.1614,70.0466,70.0945,50729.0
2018-01-05 10:40:00,73.25,73.32,73.18,73.22,7946.0,70.0753,70.1423,70.0084,70.0466,7946.0
2018-01-05 10:45:00,73.24,73.24,73.05,73.05,20585.0,70.0658,70.0658,69.884,69.884,20585.0
2018-01-05 10:50:00,73.05,73.16,72.96,73.09,35075.0,69.884,69.9892,69.7979,69.9223,35075.0
2018-01-05 10:55:00,73.15,73.3,73.15,73.18,46167.0,69.9797,70.1232,69.9797,70.0084,46167.0
2018-01-05 11:00:00,73.2,73.34,73.13,73.26,31721.0,70.0275,70.1614,69.9605,70.0849,31721.0
2018-01-05 11:05:00,73.29,73.39,73.23,73.39,16195.0,70.1136,70.2093,70.0562,70.2093,16195.0
2018-01-05 11:10:00,73.37,73.41,73.34,73.39,17812.0,70.1901,70.2284,70.1614,70.2093,17812.0
2018-01-05 11:15:00,73.36,73.38,73.28,73.3,23527.0,70.1806,70.1997,70.104,70.1232,23527.0
2018-01-05 11:20:00,73.32,73.32,73.2,73.3,39582.0,70.1423,70.1423,70.0275,70.1232,39582.0
2018-01-05 11:25:00,73.31,73.38,73.26,73.34,17412.0,70.1327,70.1997,70.0849,70.1614,17412.0
2018-01-05 11:30:00,73.33,73.33,73.2,73.31,14577.0,70.1519,70.1519,70.0275,70.1327,14577.0
2018-01-05 11:35:00,73.34,73.35,73.24,73.25,10192.0,70.1614,70.171,70.0658,70.0753,10192.0
2018-01-05 11:40:00,73.26,73.27,73.13,73.19,15561.0,70.0849,70.0945,69.9605,70.0179,15561.0
2018-01-05 11:45:00,73.19,73.19,73.02,73.02,38836.0,70.0179,70.0179,69.8553,69.8553,38836.0
2018-01-05 11:50:00,73.02,73.11,72.98,73.11,28472.0,69.8553,69.9414,69.817,69.9414,28472.0
2018-01-05 11:55:00,73.08,73.09,73.01,73.02,5183.0,69.9127,69.9223,69.8457,69.8553,5183.0
2018-01-05 12:00:00,72.99,73.0,72.86,72.89,34884.0,69.8266,69.8362,69.7022,69.7309,34884.0
2018-01-05 12:05:00,72.93,72.98,72.9,72.95,15677.0,69.7692,69.817,69.7405,69.7883,15677.0
2018-01-05 12:10:00,72.95,73.06,72.95,72.96,30913.0,69.7883,69.8936,69.7883,69.7979,30913.0
2018-01-05 12:15:00,72.99,73.1,72.98,73.05,167633.0,69.8266,69.9318,69.817,69.884,167633.0
2018-01-05 12:20:00,73.07,73.13,73.0,73.05,42167.0,69.9031,69.9605,69.8362,69.884,42167.0
2018-01-05 12:25:00,73.04,73.04,72.95,72.96,39944.0,69.8744,69.8744,69.7883,69.7979,39944.0
2018-01-05 12:30:00,72.95,72.96,72.7,72.76,98396.0,69.7883,69.7979,69.5492,69.6066,98396.0
2018-01-05 12:35:00,72.77,72.77,72.5,72.56,80115.0,69.6161,69.6161,69.3578,69.4152,80115.0
2018-01-05 12:40:00,72.56,72.62,72.52,72.54,48143.0,69.4152,69.4726,69.377,69.3961,48143.0
2018-01-05 12:45:00,72.54,72.58,72.42,72.44,48334.0,69.3961,69.4344,69.2813,69.3004,48334.0
2018-01-05 12:50:00,72.44,72.47,72.3,72.44,90553.0,69.3004,69.3291,69.1665,69.3004,90553.0
2018-01-05 12:55:00,72.42,72.66,72.42,72.66,38016.0,69.2813,69.5109,69.2813,69.5109,38016.0
2018-01-05 13:00:00,72.65,72.71,72.61,72.68,17244.0,69.5013,69.5587,69.4631,69.53,17244.0
2018-01-05 13:05:00,72.62,72.64,72.54,72.55,9094.0,69.4726,69.4918,69.3961,69.4057,9094.0
2018-01-05 13:10:00,72.56,72.58,72.47,72.56,15579.0,69.4152,69.4344,69.3291,69.4152,15579.0
2018-01-05 13:15:00,72.55,72.64,72.55,72.63,10600.0,69.4057,69.4918,69.4057,69.4822,10600.0
2018-01-05 13:20:00,72.61,72.62,72.42,72.5,18059.0,69.4631,69.4726,69.2813,69.3578,18059.0
2018-01-05 13:25:00,72.49,72.71,72.48,72.63,36289.0,69.3483,69.5587,69.3387,69.4822,36289.0
2018-01-05 13:30:00,72.63,72.74,72.59,72.74,26588.0,69.4822,69.5874,69.4439,69.5874,26588.0
2018-01-05 13:35:00,72.75,72.75,72.65,72.72,24108.0,69.597,69.597,69.5013,69.5683,24108.0
2018-01-05 13:40:00,72.74,72.92,72.73,72.91,39610.0,69.5874,69.7596,69.5779,69.7501,39610.0
2018-01-05 13:45:00,72.92,72.92,72.78,72.8,18133.0,69.7596,69.7596,69.6257,69.6448,18133.0
2018-01-05 13:50:00,72.8,72.94,72.8,72.83,20587.0,69.6448,69.7788,69.6448,69.6735,20587.0
2018-01-05 13:55:00,72.82,72.84,72.75,72.83,19553.0,69.664,69.6831,69.597,69.6735,19553.0
2018-01-05 14:00:00,72.85,72.93,72.84,72.87,10798.0,69.6927,69.7692,69.6831,69.7118,10798.0
2018-01-05 14:05:00,72.86,72.91,72.84,72.84,5167.0,69.7022,69.7501,69.6831,69.6831,5167.0
2018-01-05 14:10:00,72.84,72.91,72.84,72.85,16419.0,69.6831,69.7501,69.6831,69.6927,16419.0
2018-01-05 14:15:00,72.85,72.92,72.85,72.88,5846.0,69.6927,69.7596,69.6927,69.7214,5846.0
2018-01-05 14:20:00,72.88,72.98,72.87,72.94,34835.0,69.7214,69.817,69.7118,69.7788,34835.0
2018-01-05 14:25:00,72.91,73.01,72.91,72.96,24981.0,69.7501,69.8457,69.7501,69.7979,24981.0
2018-01-05 14:30:00,72.96,73.0,72.95,73.0,7875.0,69.7979,69.8362,69.7883,69.8362,7875.0
2018-01-05 14:35:00,73.0,73.02,72.9,72.93,21369.0,69.8362,69.8553,69.7405,69.7692,21369.0
2018-01-05 14:40:00,72.9,72.94,72.83,72.84,13810.0,69.7405,69.7788,69.6735,69.6831,13810.0
2018-01-05 14:45:00,72.9,73.13,72.89,73.07,52792.0,69.7405,69.9605,69.7309,69.9031,52792.0
2018-01-05 14:50:00,73.08,73.09,72.94,72.95,50589.0,69.9127,69.9223,69.7788,69.7883,50589.0
2018-01-05 14:55:00,72.98,73.05,72.97,73.01,23146.0,69.817,69.884,69.8075,69.8457,23146.0
2018-01-05 15:00:00,73.02,73.06,72.93,72.97,8331.0,69.8553,69.8936,69.7692,69.8075,8331.0
2018-01-05 15:05:00,72.96,73.1,72.96,73.05,7200.0,69.7979,69.9318,69.7979,69.884,7200.0
2018-01-05 15:10:00,73.05,73.08,72.95,72.95,32003.0,69.884,69.9127,69.7883,69.7883,32003.0
2018-01-05 15:15:00,72.95,73.1,72.92,73.07,43326.0,69.7883,69.9318,69.7596,69.9031,43326.0
2018-01-05 15:20:00,73.07,73.12,72.99,73.1,32506.0,69.9031,69.951,69.8266,69.9318,32506.0
2018-01-05 15:25:00,73.13,73.28,73.13,73.28,64939.0,69.9605,70.104,69.9605,70.104,64939.0
2018-01-05 15:30:00,73.29,73.29,73.2,73.24,29797.0,70.1136,70.1136,70.0275,70.0658,29797.0
2018-01-05 15:35:00,73.24,73.3,73.22,73.28,36570.0,70.0658,70.1232,70.0466,70.104,36570.0
2018-01-05 15:40:00,73.29,73.31,73.18,73.22,64800.0,70.1136,70.1327,70.0084,70.0466,64800.0
2018-01-05 15:45:00,73.23,73.39,73.23,73.35,65179.0,70.0562,70.2093,70.0562,70.171,65179.0
2018-01-05 15:50:00,73.36,73.52,73.36,73.43,169535.0,70.1806,70.3336,70.1806,70.2475,169535.0
2018-01-05 15:55:00,73.43,73.55,73.41,73.48,354662.0,70.2475,70.3623,70.2284,70.2954,354662.0
2018-01-08 09:30:00,73.33,73.49,72.93,73.1,131311.0,70.1519,70.3049,69.7692,69.9318,131311.0
2018-01-08 09:35:00,73.1,73.22,71.61,71.76,404262.0,69.9318,70.0466,68.5064,68.6499,404262.0
2018-01-08 09:40:00,71.83,72.45,71.83,72.21,149986.0,68.7169,69.31,68.7169,69.0804,149986.0
2018-01-08 09:45:00,72.2,72.58,72.04,72.58,99351.0,69.0708,69.4344,68.9178,69.4344,99351.0
2018-01-08 09:50:00,72.53,72.53,72.1,72.22,52084.0,69.3865,69.3865,68.9752,69.09,52084.0
2018-01-08 09:55:00,72.26,72.27,72.03,72.1,79234.0,69.1282,69.1378,68.9082,68.9752,79234.0
2018-01-08 10:00:00,72.15,72.22,72.0,72.05,54271.0,69.023,69.09,68.8795,68.9273,54271.0
2018-01-08 10:05:00,72.08,72.19,71.74,71.83,132371.0,68.956,69.0613,68.6308,68.7169,132371.0
2018-01-08 10:10:00,71.8,72.13,71.78,72.12,58387.0,68.6882,69.0039,68.669,68.9943,58387.0
2018-01-08 10:15:00,72.13,72.39,72.1,72.27,80042.0,69.0039,69.2526,68.9752,69.1378,80042.0
2018-01-08 10:20:00,72.26,72.53,72.26,72.41,41854.0,69.1282,69.3865,69.1282,69.2717,41854.0
2018-01-08 10:25:00,72.42,72.8,72.4,72.76,91898.0,69.2813,69.6448,69.2622,69.6066,91898.0
2018-01-08 10:30:00,72.76,72.85,72.67,72.79,75272.0,69.6066,69.6927,69.5205,69.6353,75272.0
2018-01-08 10:35:00,72.85,72.86,72.49,72.6,72546.0,69.6927,69.7022,69.3483,69.4535,72546.0
2018-01-08 10:40:00,72.58,72.73,72.47,72.53,26146.0,69.4344,69.5779,69.3291,69.3865,26146.0
2018-01-08 10:45:00,72.53,72.61,72.4,72.54,37514.0,69.3865,69.4631,69.2622,69.3961,37514.0
2018-01-08 10:50:00,72.5,72.74,72.45,72.72,32626.0,69.3578,69.5874,69.31,69.5683,32626.0
2018-01-08 10:55:00,72.72,72.73,72.6,72.7,28139.0,69.5683,69.5779,69.4535,69.5492,28139.0
2018-01-08 11:00:00,72.69,72.76,72.61,72.76,13389.0,69.5396,69.6066,69.4631,69.6066,13389.0
2018-01-08 11:05:00,72.73,72.84,72.73,72.75,16780.0,69.5779,69.6831,69.5779,69.597,16780.0
2018-01-08 11:10:00,72.77,72.85,72.69,72.85,13436.0,69.6161,69.6927,69.5396,69.6927,13436.0
2018-01-08 11:15:00,72.82,72.85,72.79,72.79,19420.0,69.664,69.6927,69.6353,69.6353,19420.0
2018-01-08 11:20:00,72.81,72.9,72.75,72.75,32026.0,69.6544,69.7405,69.597,69.597,32026.0
2018-01-08 11:25:00,72.74,72.76,72.64,72.66,15404.0,69.5874,69.6066,69.4918,69.5109,15404.0
2018-01-08 11:30:00,72.66,72.83,72.66,72.8,14712.0,69.5109,69.6735,69.5109,69.6448,14712.0
2018-01-08 11:35:00,72.8,72.81,72.7,72.75,15140.0,69.6448,69.6544,69.5492,69.597,15140.0
2018-01-08 11:40:00,72.8,72.91,72.74,72.88,18066.0,69.6448,69.7501,69.5874,69.7214,18066.0
2018-01-08 11:45:00,72.87,72.95,72.83,72.95,12966.0,69.7118,69.7883,69.6735,69.7883,12966.0
2018-01-08 11:50:00,72.92,72.95,72.86,72.86,71312.0,69.7596,69.7883,69.7022,69.7022,71312.0
2018-01-08 11:55:00,72.85,72.94,72.8,72.82,23412.0,69.6927,69.7788,69.6448,69.664,23412.0
2018-01-08 12:00:00,72.81,72.99,72.81,72.94,60866.0,69.6544,69.8266,69.6544,69.7788,60866.0
2018-01-08 12:05:00,72.91,73.0,72.91,72.92,12740.0,69.7501,69.8362,69.7501,69.7596,12740.0
2018-01-08 12:10:00,72.97,73.1,72.92,73.06,21351.0,69.8075,69.9318,69.7596,69.8936,21351.0
2018-01-08 12:15:00,73.02,73.12,73.02,73.09,32869.0,69.8553,69.951,69.8553,69.9223,32869.0
2018-01-08 12:20:00,73.07,73.13,73.05,73.1,16310.0,69.9031,69.9605,69.884,69.9318,16310.0
2018-01-08 12:25:00,73.11,73.18,73.03,73.05,18255.0,69.9414,70.0084,69.8649,69.884,18255.0
2018-01-08 12:30:00,73.07,73.07,73.01,73.06,15041.0,69.9031,69.9031,69.8457,69.8936,15041.0
2018-01-08 12:35:00,73.05,73.19,73.04,73.19,9170.0,69.884,70.0179,69.8744,70.0179,9170.0
2018-01-08 12:40:00,73.19,73.24,73.11,73.23,20177.0,70.0179,70.0658,69.9414,70.0562,20177.0
2018-01-08 12:45:00,73.22,73.25,73.18,73.2,33755.0,70.0466,70.0753,70.0084,70.0275,33755.0
2018-01-08 12:50:00,73.23,73.28,73.19,73.25,49989.0,70.0562,70.104,70.0179,70.0753,49989.0
2018-01-08 12:55:00,73.25,73.29,73.2,73.29,17197.0,70.0753,70.1136,70.0275,70.1136,17197.0
2018-01-08 13:00:00,73.3,73.52,73.3,73.52,74484.0,70.1232,70.3336,70.1232,70.3336,74484.0
2018-01-08 13:05:00,73.51,73.62,73.48,73.62,37862.0,70.3241,70.4293,70.2954,70.4293,37862.0
2018-01-08 13:10:00,73.59,73.62,73.53,73.59,17860.0,70.4006,70.4293,70.3432,70.4006,17860.0
2018-01-08 13:15:00,73.62,73.78,73.62,73.78,129326.0,70.4293,70.5824,70.4293,70.5824,129326.0
2018-01-08 13:20:00,73.8,73.9,73.71,73.73,51985.0,70.6015,70.6972,70.5154,70.5345,51985.0
2018-01-08 13:25:00,73.73,73.79,73.7,73.73,8954.0,70.5345,70.5919,70.5058,70.5345,8954.0
2018-01-08 13:30:00,73.75,73.8,73.72,73.76,54854.0,70.5537,70.6015,70.525,70.5632,54854.0
2018-01-08 13:35:00,73.75,73.79,73.7,73.79,42127.0,70.5537,70.5919,70.5058,70.5919,42127.0
2018-01-08 13:40:00,73.8,73.82,73.75,73.78,16628.0,70.6015,70.6206,70.5537,70.5824,16628.0
2018-01-08 13:45:00,73.75,73.8,73.71,73.79,7050.0,70.5537,70.6015,70.5154,70.5919,7050.0
2018-01-08 13:50:00,73.77,73.9,73.72,73.83,55549.0,70.5728,70.6972,70.525,70.6302,55549.0
2018-01-08 13:55:00,73.84,73.89,73.78,73.89,35686.0,70.6398,70.6876,70.5824,70.6876,35686.0
2018-01-08 14:00:00,73.91,73.99,73.87,73.99,49326.0,70.7067,70.7833,70.6685,70.7833,49326.0
2018-01-08 14:05:00,73.99,73.99,73.9,73.93,18941.0,70.7833,70.7833,70.6972,70.7259,18941.0
2018-01-08 14:10:00,73.94,74.08,73.94,74.08,54626.0,70.7354,70.8694,70.7354,70.8694,54626.0
2018-01-08 14:15:00,74.08,74.08,73.89,73.91,20284.0,70.8694,70.8694,70.6876,70.7067,20284.0
2018-01-08 14:20:00,73.9,73.92,73.84,73.91,14680.0,70.6972,70.7163,70.6398,70.7067,14680.0
2018-01-08 14:25:00,73.92,73.93,73.88,73.9,20646.0,70.7163,70.7259,70.678,70.6972,20646.0
2018-01-08 14:30:00,73.93,73.99,73.92,73.95,12519.0,70.7259,70.7833,70.7163,70.745,12519.0
2018-01-08 14:35:00,73.95,74.03,73.94,73.94,34912.0,70.745,70.8215,70.7354,70.7354,34912.0
2018-01-08 14:40:00,73.94,74.0,73.91,73.91,7375.0,70.7354,70.7928,70.7067,70.7067,7375.0
2018-01-08 14:45:00,73.95,73.99,73.89,73.92,25220.0,70.745,70.7833,70.6876,70.7163,25220.0
2018-01-08 14:50:00,73.93,73.97,73.84,73.91,27328.0,70.7259,70.7641,70.6398,70.7067,27328.0
2018-01-08 14:55:00,73.92,73.96,73.9,73.95,5944.0,70.7163,70.7546,70.6972,70.745,5944.0
2018-01-08 15:00:00,73.95,73.97,73.89,73.9,15694.0,70.745,70.7641,70.6876,70.6972,15694.0
2018-01-08 15:05:00,73.96,74.01,73.95,73.99,9586.0,70.7546,70.8024,70.745,70.7833,9586.0
2018-01-08 15:10:00,73.98,73.98,73.87,73.88,31371.0,70.7737,70.7737,70.6685,70.678,31371.0
2018-01-08 15:15:00,73.88,73.92,73.84,73.91,14725.0,70.678,70.7163,70.6398,70.7067,14725.0
2018-01-08 15:20:00,73.92,73.95,73.84,73.85,32230.0,70.7163,70.745,70.6398,70.6493,32230.0
2018-01-08 15:25:00,73.84,73.9,73.84,73.9,12750.0,70.6398,70.6972,70.6398,70.6972,12750.0
2018-01-08 15:30:00,73.9,73.93,73.84,73.88,14606.0,70.6972,70.7259,70.6398,70.678,14606.0
2018-01-08 15:35:00,73.9,73.96,73.89,73.9,187937.0,70.6972,70.7546,70.6876,70.6972,187937.0
2018-01-08 15:40:00,73.89,73.9,73.76,73.86,175994.0,70.6876,70.6972,70.5632,70.6589,175994.0
2018-01-08 15:45:00,73.86,73.93,73.85,73.85,42239.0,70.6589,70.7259,70.6493,70.6493,42239.0
2018-01-08 15:50:00,73.87,73.95,73.82,73.9,65386.0,70.6685,70.745,70.6206,70.6972,65386.0
2018-01-08 15:55:00,73.89,73.9,73.72,73.74,172559.0,70.6876,70.6972,70.525,70.5441,172559.0
2018-01-09 09:30:00,74.05,74.42,74.05,74.28,226509.0,70.8407,71.1946,70.8407,71.0607,226509.0
2018-01-09 09:35:00,74.28,74.3,74.04,74.2,101742.0,71.0607,71.0798,70.8311,70.9842,101742.0
2018-01-09 09:40:00,74.16,74.19,73.93,74.03,88355.0,70.9459,70.9746,70.7259,70.8215,88355.0
2018-01-09 09:45:00,74.07,74.31,74.06,74.28,51929.0,70.8598,71.0894,70.8502,71.0607,51929.0
2018-01-09 09:50:00,74.31,74.35,74.07,74.27,87670.0,71.0894,71.1276,70.8598,71.0511,87670.0
2018-01-09 09:55:00,74.25,74.25,73.98,74.04,55659.0,71.032,71.032,70.7737,70.8311,55659.0
2018-01-09 10:00:00,74.02,74.04,73.72,73.87,158073.0,70.812,70.8311,70.525,70.6685,158073.0
2018-01-09 10:05:00,73.89,73.95,73.7,73.82,46933.0,70.6876,70.745,70.5058,70.6206,46933.0
2018-01-09 10:10:00,73.76,73.93,73.75,73.77,41724.0,70.5632,70.7259,70.5537,70.5728,41724.0
2018-01-09 10:15:00,73.81,74.08,73.81,74.02,49403.0,70.6111,70.8694,70.6111,70.812,49403.0
2018-01-09 10:20:00,74.03,74.15,74.0,74.09,40178.0,70.8215,70.9363,70.7928,70.8789,40178.0
2018-01-09 10:25:00,74.1,74.19,74.0,74.1,26101.0,70.8885,70.9746,70.7928,70.8885,26101.0
2018-01-09 10:30:00,74.12,74.12,73.99,74.03,21296.0,70.9076,70.9076,70.7833,70.8215,21296.0
2018-01-09 10:35:00,74.0,74.0,73.61,73.65,57752.0,70.7928,70.7928,70.4197,70.458,57752.0
2018-01-09 10:40:00,73.63,73.76,73.59,73.75,61491.0,70.4389,70.5632,70.4006,70.5537,61491.0
2018-01-09 10:45:00,73.76,73.76,73.55,73.57,24253.0,70.5632,70.5632,70.3623,70.3815,24253.0
2018-01-09 10:50:00,73.56,73.56,73.36,73.47,60137.0,70.3719,70.3719,70.1806,70.2858,60137.0
2018-01-09 10:55:00,73.47,73.66,73.46,73.6,18087.0,70.2858,70.4676,70.2762,70.4102,18087.0
2018-01-09 11:00:00,73.6,73.71,73.56,73.61,15022.0,70.4102,70.5154,70.3719,70.4197,15022.0
2018-01-09 11:05:00,73.59,73.64,73.55,73.62,12488.0,70.4006,70.4484,70.3623,70.4293,12488.0
2018-01-09 11:10:00,73.65,73.79,73.65,73.76,20861.0,70.458,70.5919,70.458,70.5632,20861.0
2018-01-09 11:15:00,73.8,74.02,73.78,73.96,64285.0,70.6015,70.812,70.5824,70.7546,64285.0
2018-01-09 11:20:00,73.97,73.97,73.8,73.81,23635.0,70.7641,70.7641,70.6015,70.6111,23635.0
2018-01-09 11:25:00,73.82,73.99,73.8,73.99,36849.0,70.6206,70.7833,70.6015,70.7833,36849.0
2018-01-09 11:30:00,73.96,73.99,73.88,73.88,16000.0,70.7546,70.7833,70.678,70.678,16000.0
2018-01-09 11:35:00,73.9,73.93,73.85,73.91,17370.0,70.6972,70.7259,70.6493,70.7067,17370.0
2018-01-09 11:40:00,73.92,74.03,73.92,73.96,17944.0,70.7163,70.8215,70.7163,70.7546,17944.0
2018-01-09 11:45:00,73.96,74.04,73.91,73.95,25534.0,70.7546,70.8311,70.7067,70.745,25534.0
2018-01-09 11:50:00,73.94,73.96,73.84,73.85,14160.0,70.7354,70.7546,70.6398,70.6493,14160.0
2018-01-09 11:55:00,73.84,74.0,73.84,74.0,7055.0,70.6398,70.7928,70.6398,70.7928,7055.0
2018-01-09 12:00:00,73.92,73.98,73.84,73.97,14045.0,70.7163,70.7737,70.6398,70.7641,14045.0
2018-01-09 12:05:00,73.98,73.98,73.87,73.93,13987.0,70.7737,70.7737,70.6685,70.7259,13987.0
2018-01-09 12:10:00,73.92,74.0,73.91,74.0,15231.0,70.7163,70.7928,70.7067,70.7928,15231.0
2018-01-09 12:15:00,74.01,74.06,73.92,73.92,16386.0,70.8024,70.8502,70.7163,70.7163,16386.0
2018-01-09 12:20:00,73.9,73.94,73.83,73.94,5045.0,70.6972,70.7354,70.6302,70.7354,5045.0
2018-01-09 12:25:00,73.93,74.02,73.92,74.0,25466.0,70.7259,70.812,70.7163,70.7928,25466.0
2018-01-09 12:30:00,74.01,74.11,74.01,74.1,33736.0,70.8024,70.8981,70.8024,70.8885,33736.0
2018-01-09 12:35:00,74.1,74.14,74.07,74.14,22580.0,70.8885,70.9268,70.8598,70.9268,22580.0
2018-01-09 12:40:00,74.09,74.21,74.08,74.1,38362.0,70.8789,70.9937,70.8694,70.8885,38362.0
2018-01-09 12:45:00,74.11,74.16,74.09,74.12,15755.0,70.8981,70.9459,70.8789,70.9076,15755.0
2018-01-09 12:50:00,74.11,74.17,74.04,74.14,25030.0,70.8981,70.9555,70.8311,70.9268,25030.0
2018-01-09 12:55:00,74.17,74.27,74.16,74.25,25904.0,70.9555,71.0511,70.9459,71.032,25904.0
2018-01-09 13:00:00,74.25,74.28,74.23,74.25,20853.0,71.032,71.0607,71.0129,71.032,20853.0
2018-01-09 13:05:00,74.24,74.24,74.17,74.21,9956.0,71.0224,71.0224,70.9555,70.9937,9956.0
2018-01-09 13:10:00,74.23,74.23,74.08,74.17,23345.0,71.0129,71.0129,70.8694,70.9555,23345.0
2018-01-09 13:15:00,74.22,74.28,74.21,74.27,11561.0,71.0033,71.0607,70.9937,71.0511,11561.0
2018-01-09 13:20:00,74.29,74.32,74.26,74.31,26567.0,71.0703,71.0989,71.0416,71.0894,26567.0
2018-01-09 13:25:00,74.28,74.31,74.26,74.27,14463.0,71.0607,71.0894,71.0416,71.0511,14463.0
2018-01-09 13:30:00,74.25,74.25,74.2,74.24,8522.0,71.032,71.032,70.9842,71.0224,8522.0
2018-01-09 13:35:00,74.22,74.3,74.22,74.24,15079.0,71.0033,71.0798,71.0033,71.0224,15079.0
2018-01-09 13:40:00,74.25,74.29,74.22,74.28,14850.0,71.032,71.0703,71.0033,71.0607,14850.0
2018-01-09 13:45:00,74.28,74.3,74.27,74.27,11771.0,71.0607,71.0798,71.0511,71.0511,11771.0
2018-01-09 13:50:00,74.25,74.46,74.25,74.43,54772.0,71.032,71.2329,71.032,71.2042,54772.0
2018-01-09 13:55:00,74.44,74.47,74.36,74.47,12398.0,71.2137,71.2424,71.1372,71.2424,12398.0
2018-01-09 14:00:00,74.42,74.43,74.33,74.33,19398.0,71.1946,71.2042,71.1085,71.1085,19398.0
2018-01-09 14:05:00,74.35,74.45,74.35,74.4,24959.0,71.1276,71.2233,71.1276,71.1755,24959.0
2018-01-09 14:10:00,74.39,74.39,74.25,74.31,55923.0,71.1659,71.1659,71.032,71.0894,55923.0
2018-01-09 14:15:00,74.29,74.29,74.16,74.23,27079.0,71.0703,71.0703,70.9459,71.0129,27079.0
2018-01-09 14:20:00,74.24,74.28,74.16,74.17,18513.0,71.0224,71.0607,70.9459,70.9555,18513.0
2018-01-09 14:25:00,74.16,74.19,74.1,74.1,24155.0,70.9459,70.9746,70.8885,70.8885,24155.0
2018-01-09 14:30:00,74.1,74.15,74.02,74.15,33588.0,70.8885,70.9363,70.812,70.9363,33588.0
2018-01-09 14:35:00,74.13,74.18,74.12,74.15,10715.0,70.9172,70.965,70.9076,70.9363,10715.0
2018-01-09 14:40:00,74.13,74.14,74.03,74.03,4269.0,70.9172,70.9268,70.8215,70.8215,4269.0
2018-01-09 14:45:00,74.06,74.17,74.06,74.15,13249.0,70.8502,70.9555,70.8502,70.9363,13249.0
2018-01-09 14:50:00,74.18,74.2,74.03,74.04,27343.0,70.965,70.9842,70.8215,70.8311,27343.0
2018-01-09 14:55:00,74.05,74.09,74.0,74.09,15230.0,70.8407,70.8789,70.7928,70.8789,15230.0
2018-01-09 15:00:00,74.08,74.15,74.02,74.09,18794.0,70.8694,70.9363,70.812,70.8789,18794.0
2018-01-09 15:05:00,74.09,74.09,74.06,74.06,1500.0,70.8789,70.8789,70.8502,70.8502,1500.0
2018-01-09 15:10:00,74.07,74.07,74.02,74.07,20613.0,70.8598,70.8598,70.812,70.8598,20613.0
2018-01-09 15:15:00,74.1,74.15,74.06,74.07,6214.0,70.8885,70.9363,70.8502,70.8598,6214.0
2018-01-09 15:20:00,74.07,74.13,74.05,74.08,19040.0,70.8598,70.9172,70.8407,70.8694,19040.0
2018-01-09 15:25:00,74.08,74.08,73.86,73.9,34566.0,70.8694,70.8694,70.6589,70.6972,34566.0
2018-01-09 15:30:00,73.92,74.06,73.91,74.05,18208.0,70.7163,70.8502,70.7067,70.8407,18208.0
2018-01-09 15:35:00,74.05,74.07,73.95,73.95,19916.0,70.8407,70.8598,70.745,70.745,19916.0
2018-01-09 15:40:00,73.97,74.0,73.86,73.86,19174.0,70.7641,70.7928,70.6589,70.6589,19174.0
2018-01-09 15:45:00,73.86,73.87,73.76,73.76,43403.0,70.6589,70.6685,70.5632,70.5632,43403.0
2018-01-09 15:50:00,73.78,73.89,73.72,73.82,110059.0,70.5824,70.6876,70.525,70.6206,110059.0
2018-01-09 15:55:00,73.82,73.89,73.45,73.52,173404.0,70.6206,70.6876,70.2667,70.3336,173404.0
2018-01-10 09:30:00,73.05,73.22,72.7,72.78,239045.0,69.884,70.0466,69.5492,69.6257,239045.0
2018-01-10 09:35:00,72.77,73.0,72.59,72.91,96784.0,69.6161,69.8362,69.4439,69.7501,96784.0
2018-01-10 09:40:00,72.91,73.26,72.86,73.09,142102.0,69.7501,70.0849,69.7022,69.9223,142102.0
2018-01-10 09:45:00,73.09,73.19,72.71,72.73,99148.0,69.9223,70.0179,69.5587,69.5779,99148.0
2018-01-10 09:50:00,72.73,72.73,72.19,72.28,233551.0,69.5779,69.5779,69.0613,69.1474,233551.0
2018-01-10 09:55:00,72.32,72.98,72.21,72.98,171090.0,69.1856,69.817,69.0804,69.817,171090.0
2018-01-10 10:00:00,72.99,73.02,72.44,72.51,104555.0,69.8266,69.8553,69.3004,69.3674,104555.0
2018-01-10 10:05:00,72.52,72.75,72.46,72.55,63951.0,69.377,69.597,69.3196,69.4057,63951.0
2018-01-10 10:10:00,72.56,72.85,72.56,72.85,59014.0,69.4152,69.6927,69.4152,69.6927,59014.0
2018-01-10 10:15:00,72.88,73.1,72.81,72.98,113538.0,69.7214,69.9318,69.6544,69.817,113538.0
2018-01-10 10:20:00,72.99,73.15,72.87,72.91,91372.0,69.8266,69.9797,69.7118,69.7501,91372.0
2018-01-10 10:25:00,72.91,72.96,72.73,72.77,28156.0,69.7501,69.7979,69.5779,69.6161,28156.0
2018-01-10 10:30:00,72.7,72.96,72.68,72.91,17701.0,69.5492,69.7979,69.53,69.7501,17701.0
2018-01-10 10:35:00,72.91,73.04,72.81,72.92,40479.0,69.7501,69.8744,69.6544,69.7596,40479.0
2018-01-10 10:40:00,72.94,73.08,72.84,72.96,20210.0,69.7788,69.9127,69.6831,69.7979,20210.0
2018-01-10 10:45:00,72.95,72.97,72.59,72.67,41803.0,69.7883,69.8075,69.4439,69.5205,41803.0
2018-01-10 10:50:00,72.65,72.65,72.51,72.52,29458.0,69.5013,69.5013,69.3674,69.377,29458.0
2018-01-10 10:55:00,72.55,72.6,72.46,72.6,52022.0,69.4057,69.4535,69.3196,69.4535,52022.0
2018-01-10 11:00:00,72.57,72.87,72.57,72.81,18714.0,69.4248,69.7118,69.4248,69.6544,18714.0
2018-01-10 11:05:00,72.89,73.0,72.87,72.98,45874.0,69.7309,69.8362,69.7118,69.817,45874.0
2018-01-10 11:10:00,72.97,73.05,72.96,72.98,22808.0,69.8075,69.884,69.7979,69.817,22808.0
2018-01-10 11:15:00,73.01,73.03,72.83,72.83,15352.0,69.8457,69.8649,69.6735,69.6735,15352.0
2018-01-10 11:20:00,72.82,72.87,72.78,72.78,6430.0,69.664,69.7118,69.6257,69.6257,6430.0
2018-01-10 11:25:00,72.77,72.82,72.61,72.61,26117.0,69.6161,69.664,69.4631,69.4631,26117.0
2018-01-10 11:30:00,72.64,72.78,72.64,72.78,5850.0,69.4918,69.6257,69.4918,69.6257,5850.0
2018-01-10 11:35:00,72.75,72.95,72.74,72.94,9210.0,69.597,69.7883,69.5874,69.7788,9210.0
2018-01-10 11:40:00,72.96,72.96,72.84,72.87,9062.0,69.7979,69.7979,69.6831,69.7118,9062.0
2018-01-10 11:45:00,72.88,72.96,72.88,72.94,23430.0,69.7214,69.7979,69.7214,69.7788,23430.0
2018-01-10 11:50:00,72.9,73.23,72.9,73.17,62234.0,69.7405,70.0562,69.7405,69.9988,62234.0
2018-01-10 11:55:00,73.16,73.21,73.06,73.17,48063.0,69.9892,70.0371,69.8936,69.9988,48063.0
2018-01-10 12:00:00,73.2,73.22,73.08,73.13,35509.0,70.0275,70.0466,69.9127,69.9605,35509.0
2018-01-10 12:05:00,73.14,73.26,73.14,73.21,18651.0,69.9701,70.0849,69.9701,70.0371,18651.0
2018-01-10 12:10:00,73.23,73.32,73.21,73.31,65109.0,70.0562,70.1423,70.0371,70.1327,65109.0
2018-01-10 12:15:00,73.3,73.41,73.27,73.4,30421.0,70.1232,70.2284,70.0945,70.2188,30421.0
2018-01-10 12:20:00,73.4,73.61,73.39,73.57,71179.0,70.2188,70.4197,70.2093,70.3815,71179.0
2018-01-10 12:25:00,73.58,73.62,73.47,73.47,37245.0,70.391,70.4293,70.2858,70.2858,37245.0
2018-01-10 12:30:00,73.5,73.55,73.44,73.46,9018.0,70.3145,70.3623,70.2571,70.2762,9018.0
2018-01-10 12:35:00,73.5,73.54,73.48,73.49,9563.0,70.3145,70.3528,70.2954,70.3049,9563.0
2018-01-10 12:40:00,73.49,73.5,73.43,73.5,7120.0,70.3049,70.3145,70.2475,70.3145,7120.0
2018-01-10 12:45:00,73.49,73.52,73.4,73.5,11645.0,70.3049,70.3336,70.2188,70.3145,11645.0
2018-01-10 12:50:00,73.45,73.6,73.44,73.59,13198.0,70.2667,70.4102,70.2571,70.4006,13198.0
2018-01-10 12:55:00,73.6,73.7,73.6,73.69,55931.0,70.4102,70.5058,70.4102,70.4963,55931.0
2018-01-10 13:00:00,73.7,73.77,73.69,73.73,31339.0,70.5058,70.5728,70.4963,70.5345,31339.0
2018-01-10 13:05:00,73.73,73.78,73.64,73.75,11011.0,70.5345,70.5824,70.4484,70.5537,11011.0
2018-01-10 13:10:00,73.74,73.75,73.57,73.57,10343.0,70.5441,70.5537,70.3815,70.3815,10343.0
2018-01-10 13:15:00,73.56,73.62,73.51,73.56,12420.0,70.3719,70.4293,70.3241,70.3719,12420.0
2018-01-10 13:20:00,73.54,73.58,73.48,73.58,2877.0,70.3528,70.391,70.2954,70.391,2877.0
2018-01-10 13:25:00,73.6,73.69,73.59,73.65,8301.0,70.4102,70.4963,70.4006,70.458,8301.0
2018-01-10 13:30:00,73.67,73.85,73.67,73.83,25160.0,70.4771,70.6493,70.4771,70.6302,25160.0
2018-01-10 13:35:00,73.8,73.88,73.77,73.88,15966.0,70.6015,70.678,70.5728,70.678,15966.0
2018-01-10 13:40:00,73.86,73.88,73.8,73.83,16613.0,70.6589,70.678,70.6015,70.6302,16613.0
2018-01-10 13:45:00,73.86,73.92,73.84,73.84,11435.0,70.6589,70.7163,70.6398,70.6398,11435.0
2018-01-10 13:50:00,73.84,73.9,73.74,73.88,16000.0,70.6398,70.6972,70.5441,70.678,16000.0
2018-01-10 13:55:00,73.89,73.9,73.72,73.76,16900.0,70.6876,70.6972,70.525,70.5632,16900.0
2018-01-10 14:00:00,73.74,73.77,73.68,73.71,11287.0,70.5441,70.5728,70.4867,70.5154,11287.0
2018-01-10 14:05:00,73.7,73.7,73.48,73.49,21399.0,70.5058,70.5058,70.2954,70.3049,21399.0
2018-01-10 14:10:00,73.46,73.46,73.27,73.32,60190.0,70.2762,70.2762,70.0945,70.1423,60190.0
2018-01-10 14:15:00,73.36,73.5,73.31,73.38,36896.0,70.1806,70.3145,70.1327,70.1997,36896.0
2018-01-10 14:20:00,73.36,73.46,73.31,73.36,23662.0,70.1806,70.2762,70.1327,70.1806,23662.0
2018-01-10 14:25:00,73.38,73.41,73.3,73.38,16158.0,70.1997,70.2284,70.1232,70.1997,16158.0
2018-01-10 14:30:00,73.31,73.51,73.28,73.44,15629.0,70.1327,70.3241,70.104,70.2571,15629.0
2018-01-10 14:35:00,73.5,73.51,73.23,73.24,20840.0,70.3145,70.3241,70.0562,70.0658,20840.0
2018-01-10 14:40:00,73.27,73.4,73.27,73.39,12800.0,70.0945,70.2188,70.0945,70.2093,12800.0
2018-01-10 14:45:00,73.39,73.43,73.31,73.38,8645.0,70.2093,70.2475,70.1327,70.1997,8645.0
2018-01-10 14:50:00,73.43,73.44,73.23,73.24,9850.0,70.2475,70.2571,70.0562,70.0658,9850.0
2018-01-10 14:55:00,73.26,73.27,73.14,73.2,18806.0,70.0849,70.0945,69.9701,70.0275,18806.0
2018-01-10 15:00:00,73.26,73.35,73.26,73.28,10323.0,70.0849,70.171,70.0849,70.104,10323.0
2018-01-10 15:05:00,73.33,73.48,73.32,73.43,11292.0,70.1519,70.2954,70.1423,70.2475,11292.0
2018-01-10 15:10:00,73.47,73.48,73.3,73.33,10550.0,70.2858,70.2954,70.1232,70.1519,10550.0
2018-01-10 15:15:00,73.37,73.37,73.15,73.22,20217.0,70.1901,70.1901,69.9797,70.0466,20217.0
2018-01-10 15:20:00,73.25,73.38,73.21,73.36,10756.0,70.0753,70.1997,70.0371,70.1806,10756.0
2018-01-10 15:25:00,73.34,73.34,73.18,73.23,16218.0,70.1614,70.1614,70.0084,70.0562,16218.0
2018-01-10 15:30:00,73.19,73.32,73.15,73.19,37298.0,70.0179,70.1423,69.9797,70.0179,37298.0
2018-01-10 15:35:00,73.23,73.36,73.16,73.22,52071.0,70.0562,70.1806,69.9892,70.0466,52071.0
2018-01-10 15:40:00,73.23,73.23,73.13,73.22,16281.0,70.0562,70.0562,69.9605,70.0466,16281.0
2018-01-10 15:45:00,73.23,73.35,73.13,73.25,35287.0,70.0562,70.171,69.9605,70.0753,35287.0
2018-01-10 15:50:00,73.26,73.47,73.26,73.41,57162.0,70.0849,70.2858,70.0849,70.2284,57162.0
2018-01-10 15:55:00,73.41,73.49,73.33,73.45,80862.0,70.2284,70.3049,70.1519,70.2667,80862.0
2018-01-11 09:30:00,73.84,73.97,73.68,73.71,70093.0,70.6398,70.7641,70.4867,70.5154,70093.0
2018-01-11 09:35:00,73.73,74.37,73.73,74.26,159701.0,70.5345,71.1468,70.5345,71.0416,159701.0
2018-01-11 09:40:00,74.3,74.55,74.14,74.46,160795.0,71.0798,71.319,70.9268,71.2329,160795.0
2018-01-11 09:45:00,74.46,74.7,74.41,74.64,174442.0,71.2329,71.4625,71.185,71.4051,174442.0
2018-01-11 09:50:00,74.62,75.08,74.6,75.05,127930.0,71.3859,71.826,71.3668,71.7973,127930.0
2018-01-11 09:55:00,75.05,75.06,74.82,74.95,50448.0,71.7973,71.8069,71.5773,71.7016,50448.0
2018-01-11 10:00:00,74.95,75.18,74.94,75.11,124189.0,71.7016,71.9217,71.6921,71.8547,124189.0
2018-01-11 10:05:00,75.13,75.3,75.1,75.17,50616.0,71.8738,72.0365,71.8451,71.9121,50616.0
2018-01-11 10:10:00,75.18,75.19,74.96,74.98,39661.0,71.9217,71.9312,71.7112,71.7303,39661.0
2018-01-11 10:15:00,74.96,75.09,74.9,75.04,13274.0,71.7112,71.8356,71.6538,71.7877,13274.0
2018-01-11 10:20:00,75.07,75.07,74.87,74.94,33042.0,71.8164,71.8164,71.6251,71.6921,33042.0
2018-01-11 10:25:00,74.91,75.02,74.87,74.94,15912.0,71.6634,71.7686,71.6251,71.6921,15912.0
2018-01-11 10:30:00,75.02,75.56,75.02,75.29,130437.0,71.7686,72.2852,71.7686,72.0269,130437.0
2018-01-11 10:35:00,75.31,75.36,75.22,75.26,13890.0,72.046,72.0939,71.9599,71.9982,13890.0
2018-01-11 10:40:00,75.27,75.76,75.27,75.75,58119.0,72.0078,72.4765,72.0078,72.467,58119.0
2018-01-11 10:45:00,75.69,75.73,75.58,75.7,126401.0,72.4096,72.4478,72.3043,72.4191,126401.0
2018-01-11 10:50:00,75.69,75.92,75.65,75.9,119182.0,72.4096,72.6296,72.3713,72.6105,119182.0
2018-01-11 10:55:00,75.88,76.38,75.81,76.29,114282.0,72.5913,73.0697,72.5244,72.9836,114282.0
2018-01-11 11:00:00,76.32,76.58,76.28,76.45,115654.0,73.0123,73.261,72.974,73.1366,115654.0
2018-01-11 11:05:00,76.48,76.54,76.22,76.42,44079.0,73.1653,73.2227,72.9166,73.1079,44079.0
2018-01-11 11:10:00,76.41,76.44,76.33,76.33,32465.0,73.0984,73.1271,73.0218,73.0218,32465.0
2018-01-11 11:15:00,76.32,76.46,76.32,76.44,47016.0,73.0123,73.1462,73.0123,73.1271,47016.0
2018-01-11 11:20:00,76.45,76.54,76.42,76.53,30733.0,73.1366,73.2227,73.1079,73.2132,30733.0
2018-01-11 11:25:00,76.51,76.53,76.28,76.31,25985.0,73.194,73.2132,72.974,73.0027,25985.0
2018-01-11 11:30:00,76.31,76.35,76.13,76.2,40938.0,73.0027,73.041,72.8305,72.8975,40938.0
2018-01-11 11:35:00,76.23,76.49,76.23,76.49,41413.0,72.9262,73.1749,72.9262,73.1749,41413.0
2018-01-11 11:40:00,76.5,76.5,76.3,76.37,25276.0,73.1845,73.1845,72.9931,73.0601,25276.0
2018-01-11 11:45:00,76.35,76.53,76.35,76.48,21159.0,73.041,73.2132,73.041,73.1653,21159.0
2018-01-11 11:50:00,76.47,76.47,76.37,76.37,23641.0,73.1558,73.1558,73.0601,73.0601,23641.0
2018-01-11 11:55:00,76.37,76.41,76.3,76.39,10924.0,73.0601,73.0984,72.9931,73.0792,10924.0
2018-01-11 12:00:00,76.4,76.42,76.34,76.34,9951.0,73.0888,73.1079,73.0314,73.0314,9951.0
2018-01-11 12:05:00,76.33,76.33,76.2,76.24,22425.0,73.0218,73.0218,72.8975,72.9357,22425.0
2018-01-11 12:10:00,76.27,76.32,76.27,76.28,12377.0,72.9644,73.0123,72.9644,72.974,12377.0
2018-01-11 12:15:00,76.33,76.39,76.28,76.39,14102.0,73.0218,73.0792,72.974,73.0792,14102.0
2018-01-11 12:20:00,76.4,76.43,76.35,76.41,9606.0,73.0888,73.1175,73.041,73.0984,9606.0
2018-01-11 12:25:00,76.44,76.71,76.43,76.62,44724.0,73.1271,73.3854,73.1175,73.2993,44724.0
2018-01-11 12:30:00,76.7,76.87,76.69,76.87,50053.0,73.3758,73.5384,73.3662,73.5384,50053.0
2018-01-11 12:35:00,76.85,77.12,76.83,77.12,86719.0,73.5193,73.7776,73.5002,73.7776,86719.0
2018-01-11 12:40:00,77.14,77.14,76.88,76.89,28781.0,73.7967,73.7967,73.548,73.5576,28781.0
2018-01-11 12:45:00,76.91,77.13,76.91,77.12,40925.0,73.5767,73.7872,73.5767,73.7776,40925.0
2018-01-11 12:50:00,77.09,77.23,77.01,77.16,59521.0,73.7489,73.8828,73.6724,73.8159,59521.0
2018-01-11 12:55:00,77.18,77.26,77.08,77.26,39464.0,73.835,73.9115,73.7393,73.9115,39464.0
2018-01-11 13:00:00,77.27,77.33,77.07,77.08,41597.0,73.9211,73.9785,73.7298,73.7393,41597.0
2018-01-11 13:05:00,77.07,77.08,76.89,77.01,36986.0,73.7298,73.7393,73.5576,73.6724,36986.0
2018-01-11 13:10:00,76.99,77.1,76.95,76.98,22551.0,73.6532,73.7585,73.615,73.6437,22551.0
2018-01-11 13:15:00,77.0,77.02,76.85,76.87,22338.0,73.6628,73.6819,73.5193,73.5384,22338.0
2018-01-11 13:20:00,76.88,76.91,76.82,76.86,14312.0,73.548,73.5767,73.4906,73.5289,14312.0
2018-01-11 13:25:00,76.83,76.89,76.62,76.7,26122.0,73.5002,73.5576,73.2993,73.3758,26122.0
2018-01-11 13:30:00,76.72,76.85,76.7,76.85,11127.0,73.3949,73.5193,73.3758,73.5193,11127.0
2018-01-11 13:35:00,76.85,76.85,76.78,76.8,7347.0,73.5193,73.5193,73.4523,73.4715,7347.0
2018-01-11 13:40:00,76.81,76.81,76.73,76.78,8639.0,73.481,73.481,73.4045,73.4523,8639.0
2018-01-11 13:45:00,76.79,76.85,76.78,76.81,20224.0,73.4619,73.5193,73.4523,73.481,20224.0
2018-01-11 13:50:00,76.79,76.79,76.67,76.69,12333.0,73.4619,73.4619,73.3471,73.3662,12333.0
2018-01-11 13:55:00,76.69,76.79,76.66,76.79,9454.0,73.3662,73.4619,73.3375,73.4619,9454.0
2018-01-11 14:00:00,76.83,76.86,76.78,76.78,13100.0,73.5002,73.5289,73.4523,73.4523,13100.0
2018-01-11 14:05:00,76.76,76.78,76.76,76.76,4902.0,73.4332,73.4523,73.4332,73.4332,4902.0
2018-01-11 14:10:00,76.75,76.77,76.68,76.68,29242.0,73.4236,73.4428,73.3567,73.3567,29242.0
2018-01-11 14:15:00,76.71,76.9,76.71,76.86,19048.0,73.3854,73.5671,73.3854,73.5289,19048.0
2018-01-11 14:20:00,76.88,76.99,76.85,76.95,21075.0,73.548,73.6532,73.5193,73.615,21075.0
2018-01-11 14:25:00,76.97,77.09,76.97,77.08,43567.0,73.6341,73.7489,73.6341,73.7393,43567.0
2018-01-11 14:30:00,77.07,77.09,76.99,77.02,15549.0,73.7298,73.7489,73.6532,73.6819,15549.0
2018-01-11 14:35:00,77.02,77.04,76.99,77.0,7413.0,73.6819,73.7011,73.6532,73.6628,7413.0
2018-01-11 14:40:00,77.0,77.02,76.93,76.98,23080.0,73.6628,73.6819,73.5958,73.6437,23080.0
2018-01-11 14:45:00,76.97,77.01,76.92,77.01,6500.0,73.6341,73.6724,73.5863,73.6724,6500.0
2018-01-11 14:50:00,77.04,77.27,77.03,77.21,42456.0,73.7011,73.9211,73.6915,73.8637,42456.0
2018-01-11 14:55:00,77.26,77.38,77.26,77.35,28438.0,73.9115,74.0263,73.9115,73.9976,28438.0
2018-01-11 15:00:00,77.29,77.4,77.26,77.36,40553.0,73.9402,74.0455,73.9115,74.0072,40553.0
2018-01-11 15:05:00,77.34,77.38,77.3,77.33,16055.0,73.9881,74.0263,73.9498,73.9785,16055.0
2018-01-11 15:10:00,77.33,77.35,77.3,77.34,22369.0,73.9785,73.9976,73.9498,73.9881,22369.0
2018-01-11 15:15:00,77.35,77.38,77.3,77.37,23609.0,73.9976,74.0263,73.9498,74.0168,23609.0
2018-01-11 15:20:00,77.38,77.48,77.38,77.45,32046.0,74.0263,74.122,74.0263,74.0933,32046.0
2018-01-11 15:25:00,77.46,77.48,77.32,77.33,43116.0,74.1029,74.122,73.9689,73.9785,43116.0
2018-01-11 15:30:00,77.3,77.3,77.08,77.15,49688.0,73.9498,73.9498,73.7393,73.8063,49688.0
2018-01-11 15:35:00,77.13,77.4,77.13,77.37,52967.0,73.7872,74.0455,73.7872,74.0168,52967.0
2018-01-11 15:40:00,77.35,77.4,76.96,77.19,101810.0,73.9976,74.0455,73.6245,73.8446,101810.0
2018-01-11 15:45:00,77.19,77.29,77.07,77.13,71299.0,73.8446,73.9402,73.7298,73.7872,71299.0
2018-01-11 15:50:00,77.2,77.43,77.14,77.27,88794.0,73.8541,74.0742,73.7967,73.9211,88794.0
2018-01-11 15:55:00,77.27,77.3,77.1,77.24,156669.0,73.9211,73.9498,73.7585,73.8924,156669.0
2018-01-12 09:30:00,77.61,77.8,77.23,77.71,145723.0,74.2464,74.4281,73.8828,74.342,145723.0
2018-01-12 09:35:00,77.73,77.79,77.37,77.39,116953.0,74.3612,74.4186,74.0168,74.0359,116953.0
2018-01-12 09:40:00,77.37,77.65,77.3,77.62,106556.0,74.0168,74.2846,73.9498,74.2559,106556.0
2018-01-12 09:45:00,77.62,77.83,77.53,77.79,61655.0,74.2559,74.4568,74.1698,74.4186,61655.0
2018-01-12 09:50:00,77.87,77.88,77.68,77.75,76933.0,74.4951,74.5047,74.3133,74.3803,76933.0
2018-01-12 09:55:00,77.74,77.74,77.41,77.7,50772.0,74.3707,74.3707,74.055,74.3325,50772.0
2018-01-12 10:00:00,77.78,77.79,77.6,77.68,16883.0,74.409,74.4186,74.2368,74.3133,16883.0
2018-01-12 10:05:00,77.66,77.67,77.41,77.53,53117.0,74.2942,74.3038,74.055,74.1698,53117.0
2018-01-12 10:10:00,77.51,77.86,77.51,77.83,23692.0,74.1507,74.4855,74.1507,74.4568,23692.0
2018-01-12 10:15:00,77.8,77.98,77.79,77.97,51408.0,74.4281,74.6003,74.4186,74.5908,51408.0
2018-01-12 10:20:00,77.96,78.01,77.86,77.92,33230.0,74.5812,74.629,74.4855,74.5429,33230.0
2018-01-12 10:25:00,77.91,77.99,77.83,77.92,25714.0,74.5334,74.6099,74.4568,74.5429,25714.0
2018-01-12 10:30:00,77.91,77.96,77.82,77.86,8815.0,74.5334,74.5812,74.4473,74.4855,8815.0
2018-01-12 10:35:00,77.86,77.96,77.82,77.95,9042.0,74.4855,74.5812,74.4473,74.5716,9042.0
2018-01-12 10:40:00,77.97,78.3,77.94,78.29,89158.0,74.5908,74.9065,74.5621,74.8969,89158.0
2018-01-12 10:45:00,78.26,78.27,78.08,78.19,57417.0,74.8682,74.8778,74.696,74.8012,57417.0
2018-01-12 10:50:00,78.21,78.5,78.2,78.46,50963.0,74.8204,75.0978,74.8108,75.0595,50963.0
2018-01-12 10:55:00,78.44,78.6,78.31,78.6,38818.0,75.0404,75.1935,74.916,75.1935,38818.0
2018-01-12 11:00:00,78.51,78.76,78.5,78.71,51255.0,75.1074,75.3465,75.0978,75.2987,51255.0
2018-01-12 11:05:00,78.68,78.77,78.57,78.59,40842.0,75.27,75.3561,75.1648,75.1839,40842.0
2018-01-12 11:10:00,78.61,78.64,78.3,78.32,39837.0,75.203,75.2317,74.9065,74.9256,39837.0
2018-01-12 11:15:00,78.37,78.6,78.36,78.54,23753.0,74.9734,75.1935,74.9639,75.1361,23753.0
2018-01-12 11:20:00,78.55,78.79,78.52,78.75,50745.0,75.1456,75.3752,75.1169,75.337,50745.0
2018-01-12 11:25:00,78.78,79.0,78.77,78.96,57377.0,75.3657,75.5761,75.3561,75.5379,57377.0
2018-01-12 11:30:00,79.0,79.11,78.9,79.06,81014.0,75.5761,75.6813,75.4805,75.6335,81014.0
2018-01-12 11:35:00,79.05,79.17,78.98,79.14,50408.0,75.624,75.7387,75.557,75.71,50408.0
2018-01-12 11:40:00,79.13,79.17,79.07,79.14,59237.0,75.7005,75.7387,75.6431,75.71,59237.0
2018-01-12 11:45:00,79.15,79.23,79.0,79.08,24211.0,75.7196,75.7961,75.5761,75.6527,24211.0
2018-01-12 11:50:00,79.05,79.05,78.88,78.89,55468.0,75.624,75.624,75.4613,75.4709,55468.0
2018-01-12 11:55:00,78.92,78.95,78.81,78.92,9710.0,75.4996,75.5283,75.3944,75.4996,9710.0
2018-01-12 12:00:00,78.93,78.99,78.73,78.73,22472.0,75.5092,75.5666,75.3178,75.3178,22472.0
2018-01-12 12:05:00,78.74,78.77,78.6,78.65,27519.0,75.3274,75.3561,75.1935,75.2413,27519.0
2018-01-12 12:10:00,78.63,78.69,78.61,78.62,18144.0,75.2222,75.2796,75.203,75.2126,18144.0
2018-01-12 12:15:00,78.62,78.7,78.62,78.67,18584.0,75.2126,75.2891,75.2126,75.2604,18584.0
2018-01-12 12:20:00,78.65,78.72,78.57,78.66,14626.0,75.2413,75.3083,75.1648,75.2509,14626.0
2018-01-12 12:25:00,78.64,78.71,78.5,78.52,21948.0,75.2317,75.2987,75.0978,75.1169,21948.0
2018-01-12 12:30:00,78.51,78.55,78.29,78.29,49763.0,75.1074,75.1456,74.8969,74.8969,49763.0
2018-01-12 12:35:00,78.28,78.43,78.23,78.4,23638.0,74.8873,75.0308,74.8395,75.0021,23638.0
2018-01-12 12:40:00,78.39,78.39,78.23,78.27,21162.0,74.9926,74.9926,74.8395,74.8778,21162.0
2018-01-12 12:45:00,78.26,78.36,78.26,78.3,9685.0,74.8682,74.9639,74.8682,74.9065,9685.0
2018-01-12 12:50:00,78.31,78.46,78.3,78.38,30569.0,74.916,75.0595,74.9065,74.983,30569.0
2018-01-12 12:55:00,78.39,78.44,78.36,78.4,21579.0,74.9926,75.0404,74.9639,75.0021,21579.0
2018-01-12 13:00:00,78.42,78.46,78.38,78.41,16163.0,75.0213,75.0595,74.983,75.0117,16163.0
2018-01-12 13:05:00,78.4,78.41,78.14,78.18,31027.0,75.0021,75.0117,74.7534,74.7917,31027.0
2018-01-12 13:10:00,78.16,78.19,78.13,78.17,22659.0,74.7725,74.8012,74.7438,74.7821,22659.0
2018-01-12 13:15:00,78.16,78.19,78.03,78.18,22175.0,74.7725,74.8012,74.6482,74.7917,22175.0
2018-01-12 13:20:00,78.2,78.22,78.1,78.1,16596.0,74.8108,74.8299,74.7151,74.7151,16596.0
2018-01-12 13:25:00,78.09,78.12,78.02,78.05,11808.0,74.7056,74.7343,74.6386,74.6673,11808.0
2018-01-12 13:30:00,78.05,78.07,77.95,77.96,25846.0,74.6673,74.6864,74.5716,74.5812,25846.0
2018-01-12 13:35:00,77.96,77.98,77.84,77.9,24178.0,74.5812,74.6003,74.4664,74.5238,24178.0
2018-01-12 13:40:00,77.88,77.99,77.86,77.98,27239.0,74.5047,74.6099,74.4855,74.6003,27239.0
2018-01-12 13:45:00,77.98,78.06,77.94,78.01,19727.0,74.6003,74.6769,74.5621,74.629,19727.0
2018-01-12 13:50:00,78.0,78.13,77.94,77.95,22244.0,74.6195,74.7438,74.5621,74.5716,22244.0
2018-01-12 13:55:00,77.92,78.0,77.9,77.93,16087.0,74.5429,74.6195,74.5238,74.5525,16087.0
2018-01-12 14:00:00,77.88,77.91,77.79,77.8,61414.0,74.5047,74.5334,74.4186,74.4281,61414.0
2018-01-12 14:05:00,77.8,77.85,77.72,77.73,11554.0,74.4281,74.476,74.3516,74.3612,11554.0
2018-01-12 14:10:00,77.75,77.79,77.71,77.79,3888.0,74.3803,74.4186,74.342,74.4186,3888.0
2018-01-12 14:15:00,77.75,77.96,77.67,77.91,25773.0,74.3803,74.5812,74.3038,74.5334,25773.0
2018-01-12 14:20:00,77.95,77.95,77.84,77.85,7140.0,74.5716,74.5716,74.4664,74.476,7140.0
2018-01-12 14:25:00,77.89,78.06,77.89,77.96,12113.0,74.5142,74.6769,74.5142,74.5812,12113.0
2018-01-12 14:30:00,77.97,78.12,77.94,78.06,28551.0,74.5908,74.7343,74.5621,74.6769,28551.0
2018-01-12 14:35:00,78.02,78.03,77.9,77.9,9138.0,74.6386,74.6482,74.5238,74.5238,9138.0
2018-01-12 14:40:00,77.85,77.85,77.68,77.74,18802.0,74.476,74.476,74.3133,74.3707,18802.0
2018-01-12 14:45:00,77.74,77.83,77.66,77.82,19922.0,74.3707,74.4568,74.2942,74.4473,19922.0
2018-01-12 14:50:00,77.83,77.84,77.74,77.84,16160.0,74.4568,74.4664,74.3707,74.4664,16160.0
2018-01-12 14:55:00,77.83,77.88,77.75,77.86,18744.0,74.4568,74.5047,74.3803,74.4855,18744.0
2018-01-12 15:00:00,77.84,78.0,77.84,77.96,22953.0,74.4664,74.6195,74.4664,74.5812,22953.0
2018-01-12 15:05:00,77.99,78.02,77.93,77.93,12780.0,74.6099,74.6386,74.5525,74.5525,12780.0
2018-01-12 15:10:00,77.92,77.92,77.65,77.68,27681.0,74.5429,74.5429,74.2846,74.3133,27681.0
2018-01-12 15:15:00,77.71,77.8,77.66,77.8,42173.0,74.342,74.4281,74.2942,74.4281,42173.0
2018-01-12 15:20:00,77.79,77.88,77.74,77.88,17565.0,74.4186,74.5047,74.3707,74.5047,17565.0
2018-01-12 15:25:00,77.9,77.94,77.86,77.88,15164.0,74.5238,74.5621,74.4855,74.5047,15164.0
2018-01-12 15:30:00,77.88,77.96,77.79,77.84,34623.0,74.5047,74.5812,74.4186,74.4664,34623.0
2018-01-12 15:35:00,77.85,77.89,77.76,77.86,27328.0,74.476,74.5142,74.3899,74.4855,27328.0
2018-01-12 15:40:00,77.92,78.0,77.87,77.91,13630.0,74.5429,74.6195,74.4951,74.5334,13630.0
2018-01-12 15:45:00,77.94,78.17,77.94,78.13,107882.0,74.5621,74.7821,74.5621,74.7438,107882.0
2018-01-12 15:50:00,78.13,78.2,77.97,77.99,121587.0,74.7438,74.8108,74.5908,74.6099,121587.0
2018-01-12 15:55:00,78.03,78.2,77.89,78.18,160854.0,74.6482,74.8108,74.5142,74.7917,160854.0
2018-01-16 09:30:00,79.28,79.51,79.22,79.33,184005.0,75.844,76.064,75.7866,75.8918,184005.0
2018-01-16 09:35:00,79.35,79.43,79.2,79.32,150243.0,75.9109,75.9875,75.7674,75.8822,150243.0
2018-01-16 09:40:00,79.34,79.45,79.22,79.27,34656.0,75.9014,76.0066,75.7866,75.8344,34656.0
2018-01-16 09:45:00,79.3,79.38,79.22,79.26,51983.0,75.8631,75.9396,75.7866,75.8248,51983.0
2018-01-16 09:50:00,79.28,79.39,79.1,79.36,43109.0,75.844,75.9492,75.6718,75.9205,43109.0
2018-01-16 09:55:00,79.36,79.54,79.34,79.49,34644.0,75.9205,76.0927,75.9014,76.0449,34644.0
2018-01-16 10:00:00,79.51,79.64,79.43,79.43,58835.0,76.064,76.1884,75.9875,75.9875,58835.0
2018-01-16 10:05:00,79.45,79.72,79.27,79.7,115382.0,76.0066,76.2649,75.8344,76.2458,115382.0
2018-01-16 10:10:00,79.7,79.97,79.67,79.92,89751.0,76.2458,76.5041,76.2171,76.4562,89751.0
2018-01-16 10:15:00,79.91,80.07,79.87,80.02,104256.0,76.4467,76.5997,76.4084,76.5519,104256.0
2018-01-16 10:20:00,80.05,80.06,79.72,79.78,37669.0,76.5806,76.5902,76.2649,76.3223,37669.0
2018-01-16 10:25:00,79.79,79.82,79.7,79.82,42913.0,76.3319,76.3606,76.2458,76.3606,42913.0
2018-01-16 10:30:00,79.78,79.83,79.53,79.53,25204.0,76.3223,76.3701,76.0831,76.0831,25204.0
2018-01-16 10:35:00,79.51,79.51,79.22,79.49,86158.0,76.064,76.064,75.7866,76.0449,86158.0
2018-01-16 10:40:00,79.42,79.64,79.36,79.64,47549.0,75.9779,76.1884,75.9205,76.1884,47549.0
2018-01-16 10:45:00,79.64,79.69,79.59,79.65,22905.0,76.1884,76.2362,76.1405,76.1979,22905.0
2018-01-16 10:50:00,79.67,79.67,79.38,79.38,16206.0,76.2171,76.2171,75.9396,75.9396,16206.0
2018-01-16 10:55:00,79.37,79.46,79.0,79.0,68444.0,75.9301,76.0162,75.5761,75.5761,68444.0
2018-01-16 11:00:00,79.0,79.11,78.79,79.03,167817.0,75.5761,75.6813,75.3752,75.6048,167817.0
2018-01-16 11:05:00,79.04,79.18,78.73,78.74,88656.0,75.6144,75.7483,75.3178,75.3274,88656.0
2018-01-16 11:10:00,78.78,78.96,78.77,78.83,31975.0,75.3657,75.5379,75.3561,75.4135,31975.0
2018-01-16 11:15:00,78.75,79.07,78.63,79.02,29334.0,75.337,75.6431,75.2222,75.5953,29334.0
2018-01-16 11:20:00,79.1,79.12,78.96,79.06,13698.0,75.6718,75.6909,75.5379,75.6335,13698.0
2018-01-16 11:25:00,79.03,79.25,79.01,79.18,26410.0,75.6048,75.8153,75.5857,75.7483,26410.0
2018-01-16 11:30:00,79.2,79.26,79.12,79.24,21342.0,75.7674,75.8248,75.6909,75.8057,21342.0
2018-01-16 11:35:00,79.22,79.22,78.86,79.0,34155.0,75.7866,75.7866,75.4422,75.5761,34155.0
2018-01-16 11:40:00,78.97,78.98,78.64,78.64,35928.0,75.5474,75.557,75.2317,75.2317,35928.0
2018-01-16 11:45:00,78.63,78.83,78.47,78.78,102047.0,75.2222,75.4135,75.0691,75.3657,102047.0
2018-01-16 11:50:00,78.72,78.78,78.46,78.57,129566.0,75.3083,75.3657,75.0595,75.1648,129566.0
2018-01-16 11:55:00,78.56,78.6,78.31,78.41,108608.0,75.1552,75.1935,74.916,75.0117,108608.0
2018-01-16 12:00:00,78.38,78.52,78.34,78.52,54261.0,74.983,75.1169,74.9447,75.1169,54261.0
2018-01-16 12:05:00,78.53,78.61,78.35,78.49,21230.0,75.1265,75.203,74.9543,75.0882,21230.0
2018-01-16 12:10:00,78.51,78.52,78.38,78.44,25144.0,75.1074,75.1169,74.983,75.0404,25144.0
2018-01-16 12:15:00,78.45,78.51,78.34,78.46,27174.0,75.05,75.1074,74.9447,75.0595,27174.0
2018-01-16 12:20:00,78.4,78.4,78.08,78.11,59528.0,75.0021,75.0021,74.696,74.7247,59528.0
2018-01-16 12:25:00,78.14,78.23,78.0,78.09,58902.0,74.7534,74.8395,74.6195,74.7056,58902.0
2018-01-16 12:30:00,78.1,78.11,77.81,77.9,72296.0,74.7151,74.7247,74.4377,74.5238,72296.0
2018-01-16 12:35:00,77.91,78.1,77.89,78.06,37099.0,74.5334,74.7151,74.5142,74.6769,37099.0
2018-01-16 12:40:00,78.08,78.22,78.0,78.04,43878.0,74.696,74.8299,74.6195,74.6577,43878.0
2018-01-16 12:45:00,78.0,78.0,77.86,77.94,22666.0,74.6195,74.6195,74.4855,74.5621,22666.0
2018-01-16 12:50:00,77.95,77.96,77.62,77.65,57772.0,74.5716,74.5812,74.2559,74.2846,57772.0
2018-01-16 12:55:00,77.65,77.73,77.51,77.52,59803.0,74.2846,74.3612,74.1507,74.1603,59803.0
2018-01-16 13:00:00,77.61,77.61,77.43,77.43,56483.0,74.2464,74.2464,74.0742,74.0742,56483.0
2018-01-16 13:05:00,77.45,77.65,77.35,77.54,38099.0,74.0933,74.2846,73.9976,74.1794,38099.0
2018-01-16 13:10:00,77.55,77.62,77.53,77.57,40568.0,74.189,74.2559,74.1698,74.2081,40568.0
2018-01-16 13:15:00,77.59,77.64,77.46,77.54,14798.0,74.2272,74.2751,74.1029,74.1794,14798.0
2018-01-16 13:20:00,77.54,77.55,77.36,77.38,53203.0,74.1794,74.189,74.0072,74.0263,53203.0
2018-01-16 13:25:00,77.39,77.45,77.31,77.42,37619.0,74.0359,74.0933,73.9594,74.0646,37619.0
2018-01-16 13:30:00,77.41,77.46,77.26,77.37,26781.0,74.055,74.1029,73.9115,74.0168,26781.0
2018-01-16 13:35:00,77.32,77.39,77.26,77.39,24132.0,73.9689,74.0359,73.9115,74.0359,24132.0
2018-01-16 13:40:00,77.36,77.43,77.33,77.36,13565.0,74.0072,74.0742,73.9785,74.0072,13565.0
2018-01-16 13:45:00,77.36,77.36,77.21,77.25,13834.0,74.0072,74.0072,73.8637,73.902,13834.0
2018-01-16 13:50:00,77.24,77.28,76.73,76.78,181494.0,73.8924,73.9307,73.4045,73.4523,181494.0
2018-01-16 13:55:00,76.74,76.87,76.67,76.71,58891.0,73.4141,73.5384,73.3471,73.3854,58891.0
2018-01-16 14:00:00,76.73,76.84,76.44,76.48,75028.0,73.4045,73.5097,73.1271,73.1653,75028.0
2018-01-16 14:05:00,76.46,76.54,76.23,76.23,65234.0,73.1462,73.2227,72.9262,72.9262,65234.0
2018-01-16 14:10:00,76.24,76.35,76.17,76.26,91132.0,72.9357,73.041,72.8688,72.9549,91132.0
2018-01-16 14:15:00,76.3,76.34,75.88,76.0,103114.0,72.9931,73.0314,72.5913,72.7061,103114.0
2018-01-16 14:20:00,75.98,76.1,75.8,75.97,71024.0,72.687,72.8018,72.5148,72.6774,71024.0
2018-01-16 14:25:00,75.96,76.1,75.69,75.73,55312.0,72.6679,72.8018,72.4096,72.4478,55312.0
2018-01-16 14:30:00,75.69,76.06,75.53,75.63,224195.0,72.4096,72.7635,72.2565,72.3522,224195.0
2018-01-16 14:35:00,75.65,75.69,75.29,75.29,70023.0,72.3713,72.4096,72.0269,72.0269,70023.0
2018-01-16 14:40:00,75.28,75.39,74.97,74.97,127979.0,72.0173,72.1226,71.7208,71.7208,127979.0
2018-01-16 14:45:00,74.96,75.33,74.75,75.12,102931.0,71.7112,72.0652,71.5103,71.8643,102931.0
2018-01-16 14:50:00,75.12,75.49,75.12,75.46,71120.0,71.8643,72.2182,71.8643,72.1895,71120.0
2018-01-16 14:55:00,75.5,75.74,75.49,75.65,91941.0,72.2278,72.4574,72.2182,72.3713,91941.0
2018-01-16 15:00:00,75.67,76.31,75.64,76.31,148245.0,72.3904,73.0027,72.3617,73.0027,148245.0
2018-01-16 15:05:00,76.33,76.38,76.06,76.38,109711.0,73.0218,73.0697,72.7635,73.0697,109711.0
2018-01-16 15:10:00,76.38,76.44,75.9,75.9,87769.0,73.0697,73.1271,72.6105,72.6105,87769.0
2018-01-16 15:15:00,75.87,75.88,75.66,75.84,44056.0,72.5818,72.5913,72.3809,72.5531,44056.0
2018-01-16 15:20:00,75.82,76.07,75.82,75.87,49169.0,72.5339,72.7731,72.5339,72.5818,49169.0
2018-01-16 15:25:00,75.84,76.15,75.71,76.13,24687.0,72.5531,72.8496,72.4287,72.8305,24687.0
2018-01-16 15:30:00,76.13,76.13,75.86,75.96,15700.0,72.8305,72.8305,72.5722,72.6679,15700.0
2018-01-16 15:35:00,75.97,76.07,75.91,75.91,48555.0,72.6774,72.7731,72.62,72.62,48555.0
2018-01-16 15:40:00,75.91,76.08,75.73,75.96,36141.0,72.62,72.7827,72.4478,72.6679,36141.0
2018-01-16 15:45:00,75.95,75.97,75.71,75.87,36971.0,72.6583,72.6774,72.4287,72.5818,36971.0
2018-01-16 15:50:00,75.88,75.91,75.61,75.62,58574.0,72.5913,72.62,72.333,72.3426,58574.0
2018-01-16 15:55:00,75.59,75.68,75.14,75.25,223232.0,72.3139,72.4,71.8834,71.9886,223232.0
2018-01-17 09:30:00,76.19,76.27,75.7,75.75,145335.0,72.8879,72.9644,72.4191,72.467,145335.0
2018-01-17 09:35:00,75.73,76.27,75.63,76.1,63853.0,72.4478,72.9644,72.3522,72.8018,63853.0
2018-01-17 09:40:00,76.11,76.18,75.75,76.02,77220.0,72.8114,72.8783,72.467,72.7253,77220.0
2018-01-17 09:45:00,75.94,75.98,75.42,75.88,69511.0,72.6487,72.687,72.1513,72.5913,69511.0
2018-01-17 09:50:00,75.91,76.06,75.66,75.91,99134.0,72.62,72.7635,72.3809,72.62,99134.0
2018-01-17 09:55:00,75.91,75.93,75.51,75.61,55560.0,72.62,72.6392,72.2374,72.333,55560.0
2018-01-17 10:00:00,75.56,76.1,75.56,75.86,52151.0,72.2852,72.8018,72.2852,72.5722,52151.0
2018-01-17 10:05:00,75.92,76.05,75.69,75.93,72198.0,72.6296,72.754,72.4096,72.6392,72198.0
2018-01-17 10:10:00,75.95,76.05,75.84,75.92,35348.0,72.6583,72.754,72.5531,72.6296,35348.0
2018-01-17 10:15:00,75.9,75.99,75.51,75.52,54073.0,72.6105,72.6966,72.2374,72.2469,54073.0
2018-01-17 10:20:00,75.56,75.8,75.49,75.72,38314.0,72.2852,72.5148,72.2182,72.4383,38314.0
2018-01-17 10:25:00,75.67,75.78,75.55,75.76,34516.0,72.3904,72.4957,72.2756,72.4765,34516.0
2018-01-17 10:30:00,75.75,76.17,75.69,76.14,84289.0,72.467,72.8688,72.4096,72.8401,84289.0
2018-01-17 10:35:00,76.14,76.29,76.1,76.1,37630.0,72.8401,72.9836,72.8018,72.8018,37630.0
2018-01-17 10:40:00,76.13,76.14,75.9,76.06,26718.0,72.8305,72.8401,72.6105,72.7635,26718.0
2018-01-17 10:45:00,76.07,76.25,75.95,76.15,28975.0,72.7731,72.9453,72.6583,72.8496,28975.0
2018-01-17 10:50:00,76.13,76.16,75.95,75.95,23598.0,72.8305,72.8592,72.6583,72.6583,23598.0
2018-01-17 10:55:00,75.98,76.14,75.97,75.99,27621.0,72.687,72.8401,72.6774,72.6966,27621.0
2018-01-17 11:00:00,75.98,75.99,75.73,75.8,35569.0,72.687,72.6966,72.4478,72.5148,35569.0
2018-01-17 11:05:00,75.79,75.98,75.6,75.98,35659.0,72.5052,72.687,72.3235,72.687,35659.0
2018-01-17 11:10:00,76.0,76.15,75.92,76.07,32019.0,72.7061,72.8496,72.6296,72.7731,32019.0
2018-01-17 11:15:00,76.11,76.4,76.01,76.32,29833.0,72.8114,73.0888,72.7157,73.0123,29833.0
2018-01-17 11:20:00,76.34,76.38,76.12,76.13,37667.0,73.0314,73.0697,72.8209,72.8305,37667.0
2018-01-17 11:25:00,76.15,76.19,76.02,76.04,23596.0,72.8496,72.8879,72.7253,72.7444,23596.0
2018-01-17 11:30:00,76.09,76.17,76.06,76.17,11401.0,72.7922,72.8688,72.7635,72.8688,11401.0
2018-01-17 11:35:00,76.19,76.19,75.93,76.05,18373.0,72.8879,72.8879,72.6392,72.754,18373.0
2018-01-17 11:40:00,76.06,76.16,76.04,76.04,3465.0,72.7635,72.8592,72.7444,72.7444,3465.0
2018-01-17 11:45:00,76.11,76.16,76.04,76.16,15695.0,72.8114,72.8592,72.7444,72.8592,15695.0
2018-01-17 11:50:00,76.18,76.34,76.18,76.26,17878.0,72.8783,73.0314,72.8783,72.9549,17878.0
2018-01-17 11:55:00,76.28,76.31,76.12,76.24,15930.0,72.974,73.0027,72.8209,72.9357,15930.0
2018-01-17 12:00:00,76.26,76.41,76.26,76.35,15104.0,72.9549,73.0984,72.9549,73.041,15104.0
2018-01-17 12:05:00,76.34,76.57,76.3,76.56,70121.0,73.0314,73.2514,72.9931,73.2419,70121.0
2018-01-17 12:10:00,76.54,76.6,76.43,76.6,18879.0,73.2227,73.2801,73.1175,73.2801,18879.0
2018-01-17 12:15:00,76.6,76.66,76.56,76.66,18568.0,73.2801,73.3375,73.2419,73.3375,18568.0
2018-01-17 12:20:00,76.67,76.75,76.56,76.67,184175.0,73.3471,73.4236,73.2419,73.3471,184175.0
2018-01-17 12:25:00,76.68,76.8,76.68,76.71,27872.0,73.3567,73.4715,73.3567,73.3854,27872.0
2018-01-17 12:30:00,76.69,76.81,76.64,76.71,22741.0,73.3662,73.481,73.3184,73.3854,22741.0
2018-01-17 12:35:00,76.73,76.78,76.65,76.72,16494.0,73.4045,73.4523,73.328,73.3949,16494.0
2018-01-17 12:40:00,76.7,76.74,76.6,76.61,21988.0,73.3758,73.4141,73.2801,73.2897,21988.0
2018-01-17 12:45:00,76.61,76.76,76.59,76.69,21550.0,73.2897,73.4332,73.2706,73.3662,21550.0
2018-01-17 12:50:00,76.7,76.75,76.61,76.65,14189.0,73.3758,73.4236,73.2897,73.328,14189.0
2018-01-17 12:55:00,76.69,76.78,76.69,76.77,18436.0,73.3662,73.4523,73.3662,73.4428,18436.0
2018-01-17 13:00:00,76.77,76.97,76.69,76.77,64058.0,73.4428,73.6341,73.3662,73.4428,64058.0
2018-01-17 13:05:00,76.76,76.77,76.56,76.58,21166.0,73.4332,73.4428,73.2419,73.261,21166.0
2018-01-17 13:10:00,76.55,76.64,76.48,76.63,39651.0,73.2323,73.3184,73.1653,73.3088,39651.0
2018-01-17 13:15:00,76.64,76.66,76.49,76.49,14311.0,73.3184,73.3375,73.1749,73.1749,14311.0
2018-01-17 13:20:00,76.55,76.74,76.52,76.68,18771.0,73.2323,73.4141,73.2036,73.3567,18771.0
2018-01-17 13:25:00,76.66,76.82,76.66,76.82,26345.0,73.3375,73.4906,73.3375,73.4906,26345.0
2018-01-17 13:30:00,76.8,76.98,76.79,76.86,19649.0,73.4715,73.6437,73.4619,73.5289,19649.0
2018-01-17 13:35:00,76.78,76.8,76.69,76.79,5121.0,73.4523,73.4715,73.3662,73.4619,5121.0
2018-01-17 13:40:00,76.8,76.88,76.66,76.67,10711.0,73.4715,73.548,73.3375,73.3471,10711.0
2018-01-17 13:45:00,76.72,76.75,76.67,76.7,8424.0,73.3949,73.4236,73.3471,73.3758,8424.0
2018-01-17 13:50:00,76.71,76.93,76.71,76.86,6102.0,73.3854,73.5958,73.3854,73.5289,6102.0
2018-01-17 13:55:00,76.85,76.95,76.76,76.79,13430.0,73.5193,73.615,73.4332,73.4619,13430.0
2018-01-17 14:00:00,76.82,77.2,76.82,77.1,66874.0,73.4906,73.8541,73.4906,73.7585,66874.0
2018-01-17 14:05:00,77.12,77.28,77.1,77.12,68632.0,73.7776,73.9307,73.7585,73.7776,68632.0
2018-01-17 14:10:00,77.13,77.21,77.12,77.17,9671.0,73.7872,73.8637,73.7776,73.8254,9671.0
2018-01-17 14:15:00,77.17,77.26,77.14,77.25,7825.0,73.8254,73.9115,73.7967,73.902,7825.0
2018-01-17 14:20:00,77.26,77.41,77.24,77.28,58299.0,73.9115,74.055,73.8924,73.9307,58299.0
2018-01-17 14:25:00,77.27,77.28,77.18,77.18,7615.0,73.9211,73.9307,73.835,73.835,7615.0
2018-01-17 14:30:00,77.18,77.33,77.16,77.33,22252.0,73.835,73.9785,73.8159,73.9785,22252.0
2018-01-17 14:35:00,77.33,77.48,77.31,77.41,23239.0,73.9785,74.122,73.9594,74.055,23239.0
2018-01-17 14:40:00,77.43,77.52,77.35,77.52,59571.0,74.0742,74.1603,73.9976,74.1603,59571.0
2018-01-17 14:45:00,77.53,77.7,77.52,77.64,83101.0,74.1698,74.3325,74.1603,74.2751,83101.0
2018-01-17 14:50:00,77.68,77.68,77.54,77.58,43227.0,74.3133,74.3133,74.1794,74.2177,43227.0
2018-01-17 14:55:00,77.61,77.7,77.6,77.69,8975.0,74.2464,74.3325,74.2368,74.3229,8975.0
2018-01-17 15:00:00,77.69,77.78,77.6,77.7,88836.0,74.3229,74.409,74.2368,74.3325,88836.0
2018-01-17 15:05:00,77.72,77.74,77.58,77.71,43303.0,74.3516,74.3707,74.2177,74.342,43303.0
2018-01-17 15:10:00,77.74,77.74,77.47,77.47,50381.0,74.3707,74.3707,74.1124,74.1124,50381.0
2018-01-17 15:15:00,77.46,77.68,77.46,77.55,25955.0,74.1029,74.3133,74.1029,74.189,25955.0
2018-01-17 15:20:00,77.54,77.57,77.2,77.2,56641.0,74.1794,74.2081,73.8541,73.8541,56641.0
2018-01-17 15:25:00,77.19,77.47,77.13,77.23,27884.0,73.8446,74.1124,73.7872,73.8828,27884.0
2018-01-17 15:30:00,77.24,77.41,77.21,77.28,50354.0,73.8924,74.055,73.8637,73.9307,50354.0
2018-01-17 15:35:00,77.26,77.4,77.17,77.27,27989.0,73.9115,74.0455,73.8254,73.9211,27989.0
2018-01-17 15:40:00,77.27,77.37,77.27,77.27,15600.0,73.9211,74.0168,73.9211,73.9211,15600.0
2018-01-17 15:45:00,77.28,77.35,77.19,77.34,40514.0,73.9307,73.9976,73.8446,73.9881,40514.0
2018-01-17 15:50:00,77.37,77.41,77.11,77.16,64646.0,74.0168,74.055,73.768,73.8159,64646.0
2018-01-17 15:55:00,77.18,77.38,77.01,77.36,141914.0,73.835,74.0263,73.6724,74.0072,141914.0
2018-01-18 09:30:00,76.75,76.95,76.45,76.79,120835.0,73.4236,73.615,73.1366,73.4619,120835.0
2018-01-18 09:35:00,76.79,77.19,76.75,76.82,51475.0,73.4619,73.8446,73.4236,73.4906,51475.0
2018-01-18 09:40:00,76.88,76.93,76.1,76.2,133928.0,73.548,73.5958,72.8018,72.8975,133928.0
2018-01-18 09:45:00,76.2,76.66,76.13,76.58,58860.0,72.8975,73.3375,72.8305,73.261,58860.0
2018-01-18 09:50:00,76.59,76.68,76.5,76.61,44387.0,73.2706,73.3567,73.1845,73.2897,44387.0
2018-01-18 09:55:00,76.6,76.88,76.6,76.69,31110.0,73.2801,73.548,73.2801,73.3662,31110.0
2018-01-18 10:00:00,76.72,76.75,76.53,76.53,39760.0,73.3949,73.4236,73.2132,73.2132,39760.0
2018-01-18 10:05:00,76.52,76.78,76.44,76.52,58115.0,73.2036,73.4523,73.1271,73.2036,58115.0
2018-01-18 10:10:00,76.5,76.55,76.26,76.3,57294.0,73.1845,73.2323,72.9549,72.9931,57294.0
2018-01-18 10:15:00,76.28,76.56,76.19,76.5,73223.0,72.974,73.2419,72.8879,73.1845,73223.0
2018-01-18 10:20:00,76.52,76.57,75.75,75.76,123330.0,73.2036,73.2514,72.467,72.4765,123330.0
2018-01-18 10:25:00,75.75,76.35,75.75,76.29,65437.0,72.467,73.041,72.467,72.9836,65437.0
2018-01-18 10:30:00,76.28,76.52,76.28,76.4,42055.0,72.974,73.2036,72.974,73.0888,42055.0
2018-01-18 10:35:00,76.41,76.56,76.34,76.56,38368.0,73.0984,73.2419,73.0314,73.2419,38368.0
2018-01-18 10:40:00,76.57,76.58,76.28,76.58,35685.0,73.2514,73.261,72.974,73.261,35685.0
2018-01-18 10:45:00,76.57,76.57,76.07,76.1,48605.0,73.2514,73.2514,72.7731,72.8018,48605.0
2018-01-18 10:50:00,76.09,76.21,75.9,76.19,37766.0,72.7922,72.907,72.6105,72.8879,37766.0
2018-01-18 10:55:00,76.24,76.24,75.76,75.79,89962.0,72.9357,72.9357,72.4765,72.5052,89962.0
2018-01-18 11:00:00,75.8,76.17,75.79,76.16,22539.0,72.5148,72.8688,72.5052,72.8592,22539.0
2018-01-18 11:05:00,76.14,76.25,76.03,76.12,187748.0,72.8401,72.9453,72.7348,72.8209,187748.0
2018-01-18 11:10:00,76.12,76.37,76.1,76.33,51340.0,72.8209,73.0601,72.8018,73.0218,51340.0
2018-01-18 11:15:00,76.33,76.58,76.29,76.58,29429.0,73.0218,73.261,72.9836,73.261,29429.0
2018-01-18 11:20:00,76.59,76.61,76.09,76.09,87104.0,73.2706,73.2897,72.7922,72.7922,87104.0
2018-01-18 11:25:00,76.12,76.2,75.68,75.81,76785.0,72.8209,72.8975,72.4,72.5244,76785.0
2018-01-18 11:30:00,75.84,76.16,75.72,76.11,53920.0,72.5531,72.8592,72.4383,72.8114,53920.0
2018-01-18 11:35:00,76.05,76.06,75.83,75.91,33969.0,72.754,72.7635,72.5435,72.62,33969.0
2018-01-18 11:40:00,75.91,75.99,75.77,75.93,37045.0,72.62,72.6966,72.4861,72.6392,37045.0
2018-01-18 11:45:00,75.87,76.17,75.82,76.17,47472.0,72.5818,72.8688,72.5339,72.8688,47472.0
2018-01-18 11:50:00,76.18,76.28,76.07,76.26,36118.0,72.8783,72.974,72.7731,72.9549,36118.0
2018-01-18 11:55:00,76.2,76.32,76.16,76.2,20066.0,72.8975,73.0123,72.8592,72.8975,20066.0
2018-01-18 12:00:00,76.19,76.37,76.17,76.37,8971.0,72.8879,73.0601,72.8688,73.0601,8971.0
2018-01-18 12:05:00,76.35,76.42,76.27,76.3,11819.0,73.041,73.1079,72.9644,72.9931,11819.0
2018-01-18 12:10:00,76.31,76.46,76.3,76.42,31501.0,73.0027,73.1462,72.9931,73.1079,31501.0
2018-01-18 12:15:00,76.41,76.46,76.26,76.27,11500.0,73.0984,73.1462,72.9549,72.9644,11500.0
2018-01-18 12:20:00,76.33,76.38,76.2,76.23,20855.0,73.0218,73.0697,72.8975,72.9262,20855.0
2018-01-18 12:25:00,76.26,76.42,76.25,76.39,14028.0,72.9549,73.1079,72.9453,73.0792,14028.0
2018-01-18 12:30:00,76.41,76.41,76.3,76.35,8062.0,73.0984,73.0984,72.9931,73.041,8062.0
2018-01-18 12:35:00,76.37,76.54,76.37,76.47,19743.0,73.0601,73.2227,73.0601,73.1558,19743.0
2018-01-18 12:40:00,76.48,76.51,76.33,76.44,13207.0,73.1653,73.194,73.0218,73.1271,13207.0
2018-01-18 12:45:00,76.45,76.47,76.4,76.46,5175.0,73.1366,73.1558,73.0888,73.1462,5175.0
2018-01-18 12:50:00,76.44,76.5,76.4,76.43,24198.0,73.1271,73.1845,73.0888,73.1175,24198.0
2018-01-18 12:55:00,76.43,76.44,76.36,76.36,4730.0,73.1175,73.1271,73.0505,73.0505,4730.0
2018-01-18 13:00:00,76.35,76.39,76.18,76.29,17204.0,73.041,73.0792,72.8783,72.9836,17204.0
2018-01-18 13:05:00,76.3,76.5,76.3,76.47,25492.0,72.9931,73.1845,72.9931,73.1558,25492.0
2018-01-18 13:10:00,76.44,76.58,76.44,76.51,15463.0,73.1271,73.261,73.1271,73.194,15463.0
2018-01-18 13:15:00,76.51,76.57,76.46,76.51,11573.0,73.194,73.2514,73.1462,73.194,11573.0
2018-01-18 13:20:00,76.51,76.54,76.46,76.51,4582.0,73.194,73.2227,73.1462,73.194,4582.0
2018-01-18 13:25:00,76.52,76.53,76.45,76.51,15871.0,73.2036,73.2132,73.1366,73.194,15871.0
2018-01-18 13:30:00,76.5,76.55,76.43,76.46,18247.0,73.1845,73.2323,73.1175,73.1462,18247.0
2018-01-18 13:35:00,76.43,76.47,76.4,76.44,10677.0,73.1175,73.1558,73.0888,73.1271,10677.0
2018-01-18 13:40:00,76.48,76.5,76.39,76.43,18882.0,73.1653,73.1845,73.0792,73.1175,18882.0
2018-01-18 13:45:00,76.42,76.56,76.38,76.51,9757.0,73.1079,73.2419,73.0697,73.194,9757.0
2018-01-18 13:50:00,76.51,76.52,76.46,76.46,18252.0,73.194,73.2036,73.1462,73.1462,18252.0
2018-01-18 13:55:00,76.45,76.7,76.39,76.51,59691.0,73.1366,73.3758,73.0792,73.194,59691.0
2018-01-18 14:00:00,76.5,76.72,76.48,76.6,25428.0,73.1845,73.3949,73.1653,73.2801,25428.0
2018-01-18 14:05:00,76.61,76.62,76.48,76.57,30263.0,73.2897,73.2993,73.1653,73.2514,30263.0
2018-01-18 14:10:00,76.59,76.75,76.59,76.7,47100.0,73.2706,73.4236,73.2706,73.3758,47100.0
2018-01-18 14:15:00,76.68,76.79,76.55,76.57,37884.0,73.3567,73.4619,73.2323,73.2514,37884.0
2018-01-18 14:20:00,76.62,76.76,76.57,76.75,7993.0,73.2993,73.4332,73.2514,73.4236,7993.0
2018-01-18 14:25:00,76.76,76.88,76.7,76.86,61725.0,73.4332,73.548,73.3758,73.5289,61725.0
2018-01-18 14:30:00,76.86,76.87,76.7,76.81,16557.0,73.5289,73.5384,73.3758,73.481,16557.0
2018-01-18 14:35:00,76.79,76.89,76.75,76.85,21874.0,73.4619,73.5576,73.4236,73.5193,21874.0
2018-01-18 14:40:00,76.84,76.85,76.7,76.72,36041.0,73.5097,73.5193,73.3758,73.3949,36041.0
2018-01-18 14:45:00,76.7,76.72,76.52,76.59,33362.0,73.3758,73.3949,73.2036,73.2706,33362.0
2018-01-18 14:50:00,76.63,76.71,76.59,76.68,16722.0,73.3088,73.3854,73.2706,73.3567,16722.0
2018-01-18 14:55:00,76.65,76.66,76.6,76.65,6741.0,73.328,73.3375,73.2801,73.328,6741.0
2018-01-18 15:00:00,76.6,76.6,76.44,76.53,30612.0,73.2801,73.2801,73.1271,73.2132,30612.0
2018-01-18 15:05:00,76.53,76.63,76.51,76.62,20146.0,73.2132,73.3088,73.194,73.2993,20146.0
2018-01-18 15:10:00,76.58,76.59,76.48,76.54,17245.0,73.261,73.2706,73.1653,73.2227,17245.0
2018-01-18 15:15:00,76.54,76.64,76.54,76.64,8870.0,73.2227,73.3184,73.2227,73.3184,8870.0
2018-01-18 15:20:00,76.65,76.66,76.5,76.51,34326.0,73.328,73.3375,73.1845,73.194,34326.0
2018-01-18 15:25:00,76.48,76.49,76.21,76.24,46554.0,73.1653,73.1749,72.907,72.9357,46554.0
2018-01-18 15:30:00,76.23,76.23,75.56,75.84,138455.0,72.9262,72.9262,72.2852,72.5531,138455.0
2018-01-18 15:35:00,75.85,76.17,75.8,76.17,40467.0,72.5626,72.8688,72.5148,72.8688,40467.0
2018-01-18 15:40:00,76.18,76.3,76.07,76.1,34399.0,72.8783,72.9931,72.7731,72.8018,34399.0
2018-01-18 15:45:00,76.05,76.1,75.88,75.98,51986.0,72.754,72.8018,72.5913,72.687,51986.0
2018-01-18 15:50:00,75.96,76.01,75.74,75.74,111235.0,72.6679,72.7157,72.4574,72.4574,111235.0
2018-01-18 15:55:00,75.76,75.88,75.7,75.81,205662.0,72.4765,72.5913,72.4191,72.5244,205662.0
2018-01-19 09:30:00,76.0,76.36,75.9,76.18,71990.0,72.7061,73.0505,72.6105,72.8783,71990.0
2018-01-19 09:35:00,76.17,76.3,76.02,76.21,56420.0,72.8688,72.9931,72.7253,72.907,56420.0
2018-01-19 09:40:00,76.23,76.28,76.0,76.18,55673.0,72.9262,72.974,72.7061,72.8783,55673.0
2018-01-19 09:45:00,76.25,76.38,76.18,76.33,47766.0,72.9453,73.0697,72.8783,73.0218,47766.0
2018-01-19 09:50:00,76.3,76.31,75.78,75.95,75086.0,72.9931,73.0027,72.4957,72.6583,75086.0
2018-01-19 09:55:00,75.99,76.38,75.89,76.31,37091.0,72.6966,73.0697,72.6009,73.0027,37091.0
2018-01-19 10:00:00,76.25,76.44,76.01,76.01,70376.0,72.9453,73.1271,72.7157,72.7157,70376.0
2018-01-19 10:05:00,75.99,76.77,75.99,76.77,102787.0,72.6966,73.4428,72.6966,73.4428,102787.0
2018-01-19 10:10:00,76.69,76.84,76.6,76.69,71855.0,73.3662,73.5097,73.2801,73.3662,71855.0
2018-01-19 10:15:00,76.68,76.89,76.54,76.71,64409.0,73.3567,73.5576,73.2227,73.3854,64409.0
2018-01-19 10:20:00,76.73,77.01,76.62,77.0,63144.0,73.4045,73.6724,73.2993,73.6628,63144.0
2018-01-19 10:25:00,77.0,77.21,77.0,77.12,171178.0,73.6628,73.8637,73.6628,73.7776,171178.0
2018-01-19 10:30:00,77.12,77.19,76.9,76.99,114589.0,73.7776,73.8446,73.5671,73.6532,114589.0
2018-01-19 10:35:00,77.02,77.5,76.94,77.5,251160.0,73.6819,74.1411,73.6054,74.1411,251160.0
2018-01-19 10:40:00,77.48,77.63,77.39,77.61,118961.0,74.122,74.2655,74.0359,74.2464,118961.0
2018-01-19 10:45:00,77.56,77.62,77.33,77.37,64854.0,74.1985,74.2559,73.9785,74.0168,64854.0
2018-01-19 10:50:00,77.38,77.45,77.32,77.35,53275.0,74.0263,74.0933,73.9689,73.9976,53275.0
2018-01-19 10:55:00,77.38,77.54,77.36,77.51,38630.0,74.0263,74.1794,74.0072,74.1507,38630.0
2018-01-19 11:00:00,77.52,77.54,77.37,77.4,75173.0,74.1603,74.1794,74.0168,74.0455,75173.0
2018-01-19 11:05:00,77.42,77.48,77.03,77.17,92429.0,74.0646,74.122,73.6915,73.8254,92429.0
2018-01-19 11:10:00,77.2,77.49,77.2,77.44,22097.0,73.8541,74.1316,73.8541,74.0837,22097.0
2018-01-19 11:15:00,77.41,77.73,77.32,77.67,51533.0,74.055,74.3612,73.9689,74.3038,51533.0
2018-01-19 11:20:00,77.73,77.83,77.65,77.75,72527.0,74.3612,74.4568,74.2846,74.3803,72527.0
2018-01-19 11:25:00,77.7,77.91,77.7,77.73,32619.0,74.3325,74.5334,74.3325,74.3612,32619.0
2018-01-19 11:30:00,77.72,77.86,77.63,77.67,29064.0,74.3516,74.4855,74.2655,74.3038,29064.0
2018-01-19 11:35:00,77.68,77.87,77.68,77.76,27174.0,74.3133,74.4951,74.3133,74.3899,27174.0
2018-01-19 11:40:00,77.82,77.94,77.75,77.82,50242.0,74.4473,74.5621,74.3803,74.4473,50242.0
2018-01-19 11:45:00,77.8,77.84,77.68,77.7,24887.0,74.4281,74.4664,74.3133,74.3325,24887.0
2018-01-19 11:50:00,77.65,77.74,77.62,77.72,14820.0,74.2846,74.3707,74.2559,74.3516,14820.0
2018-01-19 11:55:00,77.7,77.73,77.59,77.7,17566.0,74.3325,74.3612,74.2272,74.3325,17566.0
2018-01-19 12:00:00,77.67,77.82,77.67,77.81,13359.0,74.3038,74.4473,74.3038,74.4377,13359.0
2018-01-19 12:05:00,77.81,77.94,77.69,77.69,32087.0,74.4377,74.5621,74.3229,74.3229,32087.0
2018-01-19 12:10:00,77.74,77.74,77.64,77.71,10498.0,74.3707,74.3707,74.2751,74.342,10498.0
2018-01-19 12:15:00,77.7,77.8,77.61,77.77,14003.0,74.3325,74.4281,74.2464,74.3994,14003.0
2018-01-19 12:20:00,77.8,77.9,77.77,77.9,12526.0,74.4281,74.5238,74.3994,74.5238,12526.0
2018-01-19 12:25:00,77.91,77.92,77.75,77.84,19555.0,74.5334,74.5429,74.3803,74.4664,19555.0
2018-01-19 12:30:00,77.86,77.86,77.73,77.77,12788.0,74.4855,74.4855,74.3612,74.3994,12788.0
2018-01-19 12:35:00,77.77,77.88,77.71,77.8,31708.0,74.3994,74.5047,74.342,74.4281,31708.0
2018-01-19 12:40:00,77.82,77.83,77.78,77.81,30215.0,74.4473,74.4568,74.409,74.4377,30215.0
2018-01-19 12:45:00,77.82,78.05,77.78,78.05,87677.0,74.4473,74.6673,74.409,74.6673,87677.0
2018-01-19 12:50:00,78.06,78.11,78.01,78.11,30705.0,74.6769,74.7247,74.629,74.7247,30705.0
2018-01-19 12:55:00,78.11,78.14,77.96,77.96,18159.0,74.7247,74.7534,74.5812,74.5812,18159.0
2018-01-19 13:00:00,78.0,78.1,77.93,77.95,15164.0,74.6195,74.7151,74.5525,74.5716,15164.0
2018-01-19 13:05:00,78.0,78.03,77.83,77.92,18954.0,74.6195,74.6482,74.4568,74.5429,18954.0
2018-01-19 13:10:00,77.95,78.02,77.83,77.97,11287.0,74.5716,74.6386,74.4568,74.5908,11287.0
2018-01-19 13:15:00,77.97,78.03,77.91,78.03,19429.0,74.5908,74.6482,74.5334,74.6482,19429.0
2018-01-19 13:20:00,77.94,77.95,77.89,77.92,6843.0,74.5621,74.5716,74.5142,74.5429,6843.0
2018-01-19 13:25:00,77.97,78.1,77.93,78.05,19002.0,74.5908,74.7151,74.5525,74.6673,19002.0
2018-01-19 13:30:00,78.06,78.08,77.97,77.97,23256.0,74.6769,74.696,74.5908,74.5908,23256.0
2018-01-19 13:35:00,78.04,78.12,77.96,78.06,11188.0,74.6577,74.7343,74.5812,74.6769,11188.0
2018-01-19 13:40:00,78.03,78.23,77.99,78.16,29660.0,74.6482,74.8395,74.6099,74.7725,29660.0
2018-01-19 13:45:00,78.16,78.27,78.16,78.18,44866.0,74.7725,74.8778,74.7725,74.7917,44866.0
2018-01-19 13:50:00,78.12,78.15,78.07,78.13,25430.0,74.7343,74.763,74.6864,74.7438,25430.0
2018-01-19 13:55:00,78.12,78.25,78.07,78.25,20806.0,74.7343,74.8586,74.6864,74.8586,20806.0
2018-01-19 14:00:00,78.22,78.34,78.21,78.26,24380.0,74.8299,74.9447,74.8204,74.8682,24380.0
2018-01-19 14:05:00,78.25,78.31,78.17,78.21,28129.0,74.8586,74.916,74.7821,74.8204,28129.0
2018-01-19 14:10:00,78.23,78.41,78.17,78.41,59564.0,74.8395,75.0117,74.7821,75.0117,59564.0
2018-01-19 14:15:00,78.43,78.63,78.39,78.59,66231.0,75.0308,75.2222,74.9926,75.1839,66231.0
2018-01-19 14:20:00,78.57,78.7,78.42,78.49,55771.0,75.1648,75.2891,75.0213,75.0882,55771.0
2018-01-19 14:25:00,78.48,78.55,78.42,78.5,32658.0,75.0787,75.1456,75.0213,75.0978,32658.0
2018-01-19 14:30:00,78.49,78.72,78.49,78.64,52786.0,75.0882,75.3083,75.0882,75.2317,52786.0
2018-01-19 14:35:00,78.62,78.67,78.51,78.53,42619.0,75.2126,75.2604,75.1074,75.1265,42619.0
2018-01-19 14:40:00,78.52,78.56,78.4,78.41,19195.0,75.1169,75.1552,75.0021,75.0117,19195.0
2018-01-19 14:45:00,78.39,78.68,78.37,78.68,65917.0,74.9926,75.27,74.9734,75.27,65917.0
2018-01-19 14:50:00,78.68,78.76,78.62,78.74,79101.0,75.27,75.3465,75.2126,75.3274,79101.0
2018-01-19 14:55:00,78.72,78.72,78.43,78.43,26302.0,75.3083,75.3083,75.0308,75.0308,26302.0
2018-01-19 15:00:00,78.42,78.46,78.31,78.45,39294.0,75.0213,75.0595,74.916,75.05,39294.0
2018-01-19 15:05:00,78.41,78.46,78.31,78.39,14781.0,75.0117,75.0595,74.916,74.9926,14781.0
2018-01-19 15:10:00,78.39,78.48,78.36,78.38,5446.0,74.9926,75.0787,74.9639,74.983,5446.0
2018-01-19 15:15:00,78.38,78.52,78.35,78.51,16344.0,74.983,75.1169,74.9543,75.1074,16344.0
2018-01-19 15:20:00,78.5,78.6,78.45,78.48,30531.0,75.0978,75.1935,75.05,75.0787,30531.0
2018-01-19 15:25:00,78.44,78.62,78.43,78.54,56242.0,75.0404,75.2126,75.0308,75.1361,56242.0
2018-01-19 15:30:00,78.55,78.62,78.49,78.51,24681.0,75.1456,75.2126,75.0882,75.1074,24681.0
2018-01-19 15:35:00,78.5,78.57,78.42,78.5,21895.0,75.0978,75.1648,75.0213,75.0978,21895.0
2018-01-19 15:40:00,78.52,78.6,78.43,78.51,25707.0,75.1169,75.1935,75.0308,75.1074,25707.0
2018-01-19 15:45:00,78.54,78.55,78.44,78.47,11889.0,75.1361,75.1456,75.0404,75.0691,11889.0
2018-01-19 15:50:00,78.5,78.61,78.48,78.59,55431.0,75.0978,75.203,75.0787,75.1839,55431.0
2018-01-19 15:55:00,78.58,78.8,78.52,78.71,241814.0,75.1743,75.3848,75.1169,75.2987,241814.0
2018-01-22 09:30:00,78.33,78.89,78.33,78.69,131554.0,74.9352,75.4709,74.9352,75.2796,131554.0
2018-01-22 09:35:00,78.7,78.77,78.39,78.45,45421.0,75.2891,75.3561,74.9926,75.05,45421.0
2018-01-22 09:40:00,78.44,78.68,78.36,78.61,76858.0,75.0404,75.27,74.9639,75.203,76858.0
2018-01-22 09:45:00,78.62,78.69,78.44,78.47,62493.0,75.2126,75.2796,75.0404,75.0691,62493.0
2018-01-22 09:50:00,78.49,78.5,78.28,78.38,76683.0,75.0882,75.0978,74.8873,74.983,76683.0
2018-01-22 09:55:00,78.37,78.58,78.34,78.52,39688.0,74.9734,75.1743,74.9447,75.1169,39688.0
2018-01-22 10:00:00,78.52,78.55,78.37,78.39,33459.0,75.1169,75.1456,74.9734,74.9926,33459.0
2018-01-22 10:05:00,78.39,78.7,78.32,78.7,37152.0,74.9926,75.2891,74.9256,75.2891,37152.0
2018-01-22 10:10:00,78.67,79.03,78.64,78.99,103257.0,75.2604,75.6048,75.2317,75.5666,103257.0
2018-01-22 10:15:00,78.99,79.25,78.95,79.14,71412.0,75.5666,75.8153,75.5283,75.71,71412.0
2018-01-22 10:20:00,79.12,79.13,78.76,78.82,51854.0,75.6909,75.7005,75.3465,75.4039,51854.0
2018-01-22 10:25:00,78.76,78.96,78.59,78.62,89484.0,75.3465,75.5379,75.1839,75.2126,89484.0
2018-01-22 10:30:00,78.61,78.68,78.46,78.65,72323.0,75.203,75.27,75.0595,75.2413,72323.0
2018-01-22 10:35:00,78.65,78.78,78.58,78.6,53280.0,75.2413,75.3657,75.1743,75.1935,53280.0
2018-01-22 10:40:00,78.66,78.89,78.64,78.87,56343.0,75.2509,75.4709,75.2317,75.4518,56343.0
2018-01-22 10:45:00,78.87,79.05,78.81,79.03,37810.0,75.4518,75.624,75.3944,75.6048,37810.0
2018-01-22 10:50:00,79.04,79.1,78.91,78.99,49129.0,75.6144,75.6718,75.49,75.5666,49129.0
2018-01-22 10:55:00,78.99,79.01,78.7,78.7,22315.0,75.5666,75.5857,75.2891,75.2891,22315.0
2018-01-22 11:00:00,78.68,78.9,78.68,78.82,31315.0,75.27,75.4805,75.27,75.4039,31315.0
2018-01-22 11:05:00,78.8,78.87,78.62,78.63,14281.0,75.3848,75.4518,75.2126,75.2222,14281.0
2018-01-22 11:10:00,78.64,78.69,78.51,78.67,33278.0,75.2317,75.2796,75.1074,75.2604,33278.0
2018-01-22 11:15:00,78.59,78.68,78.53,78.61,24121.0,75.1839,75.27,75.1265,75.203,24121.0
2018-01-22 11:20:00,78.61,78.64,78.43,78.6,36157.0,75.203,75.2317,75.0308,75.1935,36157.0
2018-01-22 11:25:00,78.61,78.64,78.43,78.43,26806.0,75.203,75.2317,75.0308,75.0308,26806.0
2018-01-22 11:30:00,78.42,78.58,78.4,78.55,37400.0,75.0213,75.1743,75.0021,75.1456,37400.0
2018-01-22 11:35:00,78.54,78.7,78.53,78.69,11832.0,75.1361,75.2891,75.1265,75.2796,11832.0
2018-01-22 11:40:00,78.65,78.68,78.55,78.65,15321.0,75.2413,75.27,75.1456,75.2413,15321.0
2018-01-22 11:45:00,78.65,78.72,78.55,78.71,22549.0,75.2413,75.3083,75.1456,75.2987,22549.0
2018-01-22 11:50:00,78.71,78.74,78.65,78.68,36205.0,75.2987,75.3274,75.2413,75.27,36205.0
2018-01-22 11:55:00,78.64,79.07,78.63,79.05,33818.0,75.2317,75.6431,75.2222,75.624,33818.0
2018-01-22 12:00:00,79.02,79.29,78.92,79.27,157128.0,75.5953,75.8535,75.4996,75.8344,157128.0
2018-01-22 12:05:00,79.28,79.43,79.12,79.12,188110.0,75.844,75.9875,75.6909,75.6909,188110.0
2018-01-22 12:10:00,79.1,79.39,79.1,79.28,45125.0,75.6718,75.9492,75.6718,75.844,45125.0
2018-01-22 12:15:00,79.28,79.29,79.18,79.24,34485.0,75.844,75.8535,75.7483,75.8057,34485.0
2018-01-22 12:20:00,79.23,79.53,79.21,79.47,97131.0,75.7961,76.0831,75.777,76.0257,97131.0
2018-01-22 12:25:00,79.47,79.5,79.36,79.45,12823.0,76.0257,76.0544,75.9205,76.0066,12823.0
2018-01-22 12:30:00,79.43,79.46,79.32,79.38,26822.0,75.9875,76.0162,75.8822,75.9396,26822.0
2018-01-22 12:35:00,79.4,79.46,79.34,79.34,9492.0,75.9588,76.0162,75.9014,75.9014,9492.0
2018-01-22 12:40:00,79.34,79.43,79.33,79.42,11223.0,75.9014,75.9875,75.8918,75.9779,11223.0
2018-01-22 12:45:00,79.37,79.38,79.22,79.31,21380.0,75.9301,75.9396,75.7866,75.8727,21380.0
2018-01-22 12:50:00,79.32,79.35,79.18,79.18,12696.0,75.8822,75.9109,75.7483,75.7483,12696.0
2018-01-22 12:55:00,79.18,79.22,79.06,79.11,55970.0,75.7483,75.7866,75.6335,75.6813,55970.0
2018-01-22 13:00:00,79.09,79.12,78.97,79.05,18935.0,75.6622,75.6909,75.5474,75.624,18935.0
2018-01-22 13:05:00,78.99,79.13,78.98,79.05,28478.0,75.5666,75.7005,75.557,75.624,28478.0
2018-01-22 13:10:00,79.09,79.2,79.07,79.14,19799.0,75.6622,75.7674,75.6431,75.71,19799.0
2018-01-22 13:15:00,79.12,79.15,79.04,79.06,12241.0,75.6909,75.7196,75.6144,75.6335,12241.0
2018-01-22 13:20:00,79.03,79.05,78.93,78.96,44739.0,75.6048,75.624,75.5092,75.5379,44739.0
2018-01-22 13:25:00,78.98,79.05,78.98,79.05,18000.0,75.557,75.624,75.557,75.624,18000.0
2018-01-22 13:30:00,79.05,79.18,79.04,79.12,33552.0,75.624,75.7483,75.6144,75.6909,33552.0
2018-01-22 13:35:00,79.13,79.2,79.09,79.17,8630.0,75.7005,75.7674,75.6622,75.7387,8630.0
2018-01-22 13:40:00,79.16,79.2,79.09,79.18,5600.0,75.7292,75.7674,75.6622,75.7483,5600.0
2018-01-22 13:45:00,79.17,79.23,79.11,79.13,8390.0,75.7387,75.7961,75.6813,75.7005,8390.0
2018-01-22 13:50:00,79.15,79.24,79.14,79.15,14063.0,75.7196,75.8057,75.71,75.7196,14063.0
2018-01-22 13:55:00,79.14,79.35,79.14,79.35,9345.0,75.71,75.9109,75.71,75.9109,9345.0
2018-01-22 14:00:00,79.35,79.35,79.16,79.2,19356.0,75.9109,75.9109,75.7292,75.7674,19356.0
2018-01-22 14:05:00,79.2,79.29,79.16,79.2,8521.0,75.7674,75.8535,75.7292,75.7674,8521.0
2018-01-22 14:10:00,79.22,79.22,79.13,79.16,15664.0,75.7866,75.7866,75.7005,75.7292,15664.0
2018-01-22 14:15:00,79.17,79.19,79.14,79.16,8552.0,75.7387,75.7579,75.71,75.7292,8552.0
2018-01-22 14:20:00,79.15,79.19,78.99,79.06,21991.0,75.7196,75.7579,75.5666,75.6335,21991.0
2018-01-22 14:25:00,79.06,79.14,79.0,79.14,3280.0,75.6335,75.71,75.5761,75.71,3280.0
2018-01-22 14:30:00,79.13,79.19,79.08,79.16,5622.0,75.7005,75.7579,75.6527,75.7292,5622.0
2018-01-22 14:35:00,79.15,79.3,79.14,79.3,16621.0,75.7196,75.8631,75.71,75.8631,16621.0
2018-01-22 14:40:00,79.29,79.33,79.25,79.29,24994.0,75.8535,75.8918,75.8153,75.8535,24994.0
2018-01-22 14:45:00,79.32,79.38,79.29,79.38,32800.0,75.8822,75.9396,75.8535,75.9396,32800.0
2018-01-22 14:50:00,79.38,79.42,79.26,79.29,14653.0,75.9396,75.9779,75.8248,75.8535,14653.0
2018-01-22 14:55:00,79.29,79.34,79.22,79.23,38542.0,75.8535,75.9014,75.7866,75.7961,38542.0
2018-01-22 15:00:00,79.23,79.38,79.19,79.33,19298.0,75.7961,75.9396,75.7579,75.8918,19298.0
2018-01-22 15:05:00,79.3,79.35,79.28,79.35,19980.0,75.8631,75.9109,75.844,75.9109,19980.0
2018-01-22 15:10:00,79.33,79.38,79.3,79.36,11730.0,75.8918,75.9396,75.8631,75.9205,11730.0
2018-01-22 15:15:00,79.37,79.41,79.29,79.35,17285.0,75.9301,75.9683,75.8535,75.9109,17285.0
2018-01-22 15:20:00,79.34,79.43,79.3,79.3,41641.0,75.9014,75.9875,75.8631,75.8631,41641.0
2018-01-22 15:25:00,79.32,79.4,79.31,79.37,17236.0,75.8822,75.9588,75.8727,75.9301,17236.0
2018-01-22 15:30:00,79.35,79.41,79.28,79.32,24873.0,75.9109,75.9683,75.844,75.8822,24873.0
2018-01-22 15:35:00,79.33,79.35,79.25,79.34,25940.0,75.8918,75.9109,75.8153,75.9014,25940.0
2018-01-22 15:40:00,79.32,79.43,79.31,79.4,45305.0,75.8822,75.9875,75.8727,75.9588,45305.0
2018-01-22 15:45:00,79.41,79.65,79.41,79.65,99041.0,75.9683,76.1979,75.9683,76.1979,99041.0
2018-01-22 15:50:00,79.65,79.78,79.61,79.7,78146.0,76.1979,76.3223,76.1597,76.2458,78146.0
2018-01-22 15:55:00,79.71,79.9,79.64,79.89,160943.0,76.2553,76.4371,76.1884,76.4275,160943.0
2018-01-23 09:30:00,79.64,79.95,79.25,79.79,113461.0,76.1884,76.4849,75.8153,76.3319,113461.0
2018-01-23 09:35:00,79.7,79.82,79.35,79.52,63574.0,76.2458,76.3606,75.9109,76.0736,63574.0
2018-01-23 09:40:00,79.49,79.7,79.4,79.68,56189.0,76.0449,76.2458,75.9588,76.2266,56189.0
2018-01-23 09:45:00,79.7,79.98,79.69,79.91,93452.0,76.2458,76.5136,76.2362,76.4467,93452.0
2018-01-23 09:50:00,79.94,79.96,79.73,79.78,59538.0,76.4754,76.4945,76.2745,76.3223,59538.0
2018-01-23 09:55:00,79.79,79.81,79.0,79.16,262381.0,76.3319,76.351,75.5761,75.7292,262381.0
2018-01-23 10:00:00,79.12,79.29,78.9,78.9,105704.0,75.6909,75.8535,75.4805,75.4805,105704.0
2018-01-23 10:05:00,78.9,79.25,78.9,79.21,47656.0,75.4805,75.8153,75.4805,75.777,47656.0
2018-01-23 10:10:00,79.25,79.42,79.18,79.18,49363.0,75.8153,75.9779,75.7483,75.7483,49363.0
2018-01-23 10:15:00,79.22,79.38,79.12,79.34,43996.0,75.7866,75.9396,75.6909,75.9014,43996.0
2018-01-23 10:20:00,79.25,79.32,78.86,78.99,55548.0,75.8153,75.8822,75.4422,75.5666,55548.0
2018-01-23 10:25:00,78.98,79.06,78.87,79.06,47484.0,75.557,75.6335,75.4518,75.6335,47484.0
2018-01-23 10:30:00,79.0,79.34,78.93,79.23,55961.0,75.5761,75.9014,75.5092,75.7961,55961.0
2018-01-23 10:35:00,79.22,79.52,79.22,79.4,88355.0,75.7866,76.0736,75.7866,75.9588,88355.0
2018-01-23 10:40:00,79.39,79.53,79.17,79.44,53161.0,75.9492,76.0831,75.7387,75.997,53161.0
2018-01-23 10:45:00,79.41,79.45,79.28,79.35,21406.0,75.9683,76.0066,75.844,75.9109,21406.0
2018-01-23 10:50:00,79.38,79.5,79.38,79.5,16782.0,75.9396,76.0544,75.9396,76.0544,16782.0
2018-01-23 10:55:00,79.52,79.75,79.52,79.7,50305.0,76.0736,76.2936,76.0736,76.2458,50305.0
2018-01-23 11:00:00,79.75,79.86,79.59,79.65,58817.0,76.2936,76.3988,76.1405,76.1979,58817.0
2018-01-23 11:05:00,79.69,79.79,79.59,79.71,17269.0,76.2362,76.3319,76.1405,76.2553,17269.0
2018-01-23 11:10:00,79.73,79.86,79.73,79.81,45768.0,76.2745,76.3988,76.2745,76.351,45768.0
2018-01-23 11:15:00,79.83,79.87,79.8,79.85,73019.0,76.3701,76.4084,76.3414,76.3893,73019.0
2018-01-23 11:20:00,79.83,80.09,79.83,80.08,133213.0,76.3701,76.6189,76.3701,76.6093,133213.0
2018-01-23 11:25:00,80.1,80.15,79.93,80.01,94861.0,76.6284,76.6763,76.4658,76.5423,94861.0
2018-01-23 11:30:00,80.0,80.18,79.96,80.17,30465.0,76.5328,76.705,76.4945,76.6954,30465.0
2018-01-23 11:35:00,80.15,80.2,80.04,80.1,36194.0,76.6763,76.7241,76.571,76.6284,36194.0
2018-01-23 11:40:00,80.12,80.18,79.9,79.95,40284.0,76.6476,76.705,76.4371,76.4849,40284.0
2018-01-23 11:45:00,79.96,79.98,79.85,79.89,44263.0,76.4945,76.5136,76.3893,76.4275,44263.0
2018-01-23 11:50:00,79.88,80.06,79.8,80.04,68291.0,76.418,76.5902,76.3414,76.571,68291.0
2018-01-23 11:55:00,80.06,80.08,79.98,80.01,25156.0,76.5902,76.6093,76.5136,76.5423,25156.0
2018-01-23 12:00:00,80.05,80.16,80.01,80.05,17624.0,76.5806,76.6858,76.5423,76.5806,17624.0
2018-01-23 12:05:00,80.05,80.1,79.95,80.05,7736.0,76.5806,76.6284,76.4849,76.5806,7736.0
2018-01-23 12:10:00,80.05,80.11,80.02,80.02,11000.0,76.5806,76.638,76.5519,76.5519,11000.0
2018-01-23 12:15:00,80.02,80.17,80.02,80.14,17303.0,76.5519,76.6954,76.5519,76.6667,17303.0
2018-01-23 12:20:00,80.13,80.25,80.11,80.18,48210.0,76.6571,76.7719,76.638,76.705,48210.0
2018-01-23 12:25:00,80.16,80.25,80.16,80.19,8752.0,76.6858,76.7719,76.6858,76.7145,8752.0
2018-01-23 12:30:00,80.16,80.32,80.16,80.26,32411.0,76.6858,76.8389,76.6858,76.7815,32411.0
2018-01-23 12:35:00,80.27,80.32,80.23,80.25,19173.0,76.7911,76.8389,76.7528,76.7719,19173.0
2018-01-23 12:40:00,80.23,80.25,80.15,80.2,8670.0,76.7528,76.7719,76.6763,76.7241,8670.0
2018-01-23 12:45:00,80.23,80.35,80.21,80.25,14354.0,76.7528,76.8676,76.7337,76.7719,14354.0
2018-01-23 12:50:00,80.25,80.25,79.95,80.11,9750.0,76.7719,76.7719,76.4849,76.638,9750.0
2018-01-23 12:55:00,80.13,80.2,80.1,80.2,3950.0,76.6571,76.7241,76.6284,76.7241,3950.0
2018-01-23 13:00:00,80.16,80.31,80.16,80.29,18089.0,76.6858,76.8293,76.6858,76.8102,18089.0
2018-01-23 13:05:00,80.24,80.45,80.22,80.36,36708.0,76.7624,76.9633,76.7432,76.8772,36708.0
2018-01-23 13:10:00,80.35,80.38,80.2,80.24,13224.0,76.8676,76.8963,76.7241,76.7624,13224.0
2018-01-23 13:15:00,80.23,80.32,80.23,80.32,4952.0,76.7528,76.8389,76.7528,76.8389,4952.0
2018-01-23 13:20:00,80.26,80.34,80.22,80.31,5467.0,76.7815,76.858,76.7432,76.8293,5467.0
2018-01-23 13:25:00,80.26,80.36,80.26,80.36,4600.0,76.7815,76.8772,76.7815,76.8772,4600.0
2018-01-23 13:30:00,80.33,80.42,80.32,80.4,3983.0,76.8485,76.9346,76.8389,76.9154,3983.0
2018-01-23 13:35:00,80.42,80.45,80.3,80.45,8315.0,76.9346,76.9633,76.8198,76.9633,8315.0
2018-01-23 13:40:00,80.44,80.86,80.42,80.66,116862.0,76.9537,77.3555,76.9346,77.1642,116862.0
2018-01-23 13:45:00,80.67,80.76,80.52,80.52,24375.0,77.1737,77.2598,77.0302,77.0302,24375.0
2018-01-23 13:50:00,80.5,80.55,80.44,80.53,20590.0,77.0111,77.0589,76.9537,77.0398,20590.0
2018-01-23 13:55:00,80.54,80.58,80.49,80.58,10622.0,77.0494,77.0876,77.0015,77.0876,10622.0
2018-01-23 14:00:00,80.57,80.63,80.44,80.49,24774.0,77.0781,77.1355,76.9537,77.0015,24774.0
2018-01-23 14:05:00,80.46,80.59,80.45,80.55,5507.0,76.9728,77.0972,76.9633,77.0589,5507.0
2018-01-23 14:10:00,80.53,80.54,80.31,80.41,18398.0,77.0398,77.0494,76.8293,76.925,18398.0
2018-01-23 14:15:00,80.38,80.41,80.23,80.29,32168.0,76.8963,76.925,76.7528,76.8102,32168.0
2018-01-23 14:20:00,80.23,80.28,80.12,80.25,12062.0,76.7528,76.8006,76.6476,76.7719,12062.0
2018-01-23 14:25:00,80.27,80.35,80.23,80.33,35811.0,76.7911,76.8676,76.7528,76.8485,35811.0
2018-01-23 14:30:00,80.34,80.45,80.33,80.43,11572.0,76.858,76.9633,76.8485,76.9441,11572.0
2018-01-23 14:35:00,80.45,80.54,80.45,80.51,15854.0,76.9633,77.0494,76.9633,77.0207,15854.0
2018-01-23 14:40:00,80.5,80.66,80.5,80.61,23545.0,77.0111,77.1642,77.0111,77.1163,23545.0
2018-01-23 14:45:00,80.6,80.77,80.59,80.75,37141.0,77.1068,77.2694,77.0972,77.2503,37141.0
2018-01-23 14:50:00,80.75,81.2,80.75,81.15,121730.0,77.2503,77.6808,77.2503,77.6329,121730.0
2018-01-23 14:55:00,81.08,81.2,80.98,80.98,17466.0,77.566,77.6808,77.4703,77.4703,17466.0
2018-01-23 15:00:00,80.97,80.97,80.75,80.8,22291.0,77.4607,77.4607,77.2503,77.2981,22291.0
2018-01-23 15:05:00,80.82,80.82,80.69,80.77,21205.0,77.3172,77.3172,77.1929,77.2694,21205.0
2018-01-23 15:10:00,80.77,80.83,80.43,80.47,46867.0,77.2694,77.3268,76.9441,76.9824,46867.0
2018-01-23 15:15:00,80.48,80.58,80.46,80.51,51358.0,76.992,77.0876,76.9728,77.0207,51358.0
2018-01-23 15:20:00,80.47,80.58,80.43,80.45,6451.0,76.9824,77.0876,76.9441,76.9633,6451.0
2018-01-23 15:25:00,80.47,80.49,80.33,80.45,24996.0,76.9824,77.0015,76.8485,76.9633,24996.0
2018-01-23 15:30:00,80.48,80.58,80.44,80.58,15031.0,76.992,77.0876,76.9537,77.0876,15031.0
2018-01-23 15:35:00,80.53,80.67,80.48,80.64,21077.0,77.0398,77.1737,76.992,77.145,21077.0
2018-01-23 15:40:00,80.63,80.72,80.58,80.7,35625.0,77.1355,77.2216,77.0876,77.2024,35625.0
2018-01-23 15:45:00,80.72,80.82,80.7,80.82,25617.0,77.2216,77.3172,77.2024,77.3172,25617.0
2018-01-23 15:50:00,80.84,80.9,80.73,80.76,53021.0,77.3364,77.3938,77.2311,77.2598,53021.0
2018-01-23 15:55:00,80.76,80.83,80.61,80.67,115245.0,77.2598,77.3268,77.1163,77.1737,115245.0
2018-01-24 09:30:00,81.39,81.48,81.09,81.11,136766.0,77.8625,77.9486,77.5755,77.5947,136766.0
2018-01-24 09:35:00,81.1,81.22,80.88,81.09,96796.0,77.5851,77.6999,77.3746,77.5755,96796.0
2018-01-24 09:40:00,81.15,81.29,81.12,81.18,40448.0,77.6329,77.7669,77.6042,77.6616,40448.0
2018-01-24 09:45:00,81.21,81.32,81.01,81.11,49821.0,77.6903,77.7956,77.499,77.5947,49821.0
2018-01-24 09:50:00,81.08,81.2,80.67,81.19,209725.0,77.566,77.6808,77.1737,77.6712,209725.0
2018-01-24 09:55:00,81.17,81.52,81.15,81.45,116184.0,77.6521,77.9869,77.6329,77.9199,116184.0
2018-01-24 10:00:00,81.48,81.75,81.41,81.5,93804.0,77.9486,78.2069,77.8817,77.9678,93804.0
2018-01-24 10:05:00,81.45,81.46,81.25,81.36,27843.0,77.9199,77.9295,77.7286,77.8338,27843.0
2018-01-24 10:10:00,81.36,81.64,81.31,81.63,32000.0,77.8338,78.1017,77.786,78.0921,32000.0
2018-01-24 10:15:00,81.6,81.65,81.14,81.22,45949.0,78.0634,78.1113,77.6234,77.6999,45949.0
2018-01-24 10:20:00,81.26,81.3,81.03,81.03,48002.0,77.7382,77.7764,77.5181,77.5181,48002.0
2018-01-24 10:25:00,81.03,81.09,80.96,80.97,42593.0,77.5181,77.5755,77.4512,77.4607,42593.0
2018-01-24 10:30:00,80.97,81.1,80.92,80.97,52668.0,77.4607,77.5851,77.4129,77.4607,52668.0
2018-01-24 10:35:00,80.96,81.18,80.96,81.0,49391.0,77.4512,77.6616,77.4512,77.4894,49391.0
2018-01-24 10:40:00,81.02,81.22,80.95,81.06,52753.0,77.5086,77.6999,77.4416,77.5468,52753.0
2018-01-24 10:45:00,81.07,81.19,80.98,81.0,35304.0,77.5564,77.6712,77.4703,77.4894,35304.0
2018-01-24 10:50:00,80.95,80.98,80.87,80.95,40066.0,77.4416,77.4703,77.3651,77.4416,40066.0
2018-01-24 10:55:00,80.94,80.94,80.11,80.57,165647.0,77.432,77.432,76.638,77.0781,165647.0
2018-01-24 11:00:00,80.57,80.81,80.53,80.78,87756.0,77.0781,77.3077,77.0398,77.279,87756.0
2018-01-24 11:05:00,80.74,80.9,80.7,80.73,59083.0,77.2407,77.3938,77.2024,77.2311,59083.0
2018-01-24 11:10:00,80.7,80.7,79.88,79.94,130468.0,77.2024,77.2024,76.418,76.4754,130468.0
2018-01-24 11:15:00,79.86,80.17,79.73,80.08,97357.0,76.3988,76.6954,76.2745,76.6093,97357.0
2018-01-24 11:20:00,80.15,80.33,80.1,80.12,23186.0,76.6763,76.8485,76.6284,76.6476,23186.0
2018-01-24 11:25:00,80.16,80.28,80.04,80.08,24705.0,76.6858,76.8006,76.571,76.6093,24705.0
2018-01-24 11:30:00,80.04,80.06,79.26,79.3,143966.0,76.571,76.5902,75.8248,75.8631,143966.0
2018-01-24 11:35:00,79.37,79.55,78.92,79.17,129658.0,75.9301,76.1023,75.4996,75.7387,129658.0
2018-01-24 11:40:00,79.15,79.36,78.96,79.34,65522.0,75.7196,75.9205,75.5379,75.9014,65522.0
2018-01-24 11:45:00,79.29,79.47,79.12,79.14,45633.0,75.8535,76.0257,75.6909,75.71,45633.0
2018-01-24 11:50:00,79.2,79.65,79.19,79.65,31711.0,75.7674,76.1979,75.7579,76.1979,31711.0
2018-01-24 11:55:00,79.63,79.63,79.37,79.37,34472.0,76.1788,76.1788,75.9301,75.9301,34472.0
2018-01-24 12:00:00,79.4,79.42,79.09,79.26,34727.0,75.9588,75.9779,75.6622,75.8248,34727.0
2018-01-24 12:05:00,79.34,79.4,79.18,79.2,27590.0,75.9014,75.9588,75.7483,75.7674,27590.0
2018-01-24 12:10:00,79.2,79.49,79.09,79.45,24884.0,75.7674,76.0449,75.6622,76.0066,24884.0
2018-01-24 12:15:00,79.46,79.47,79.07,79.25,38620.0,76.0162,76.0257,75.6431,75.8153,38620.0
2018-01-24 12:20:00,79.32,79.32,78.98,79.03,34381.0,75.8822,75.8822,75.557,75.6048,34381.0
2018-01-24 12:25:00,78.96,79.1,78.79,79.1,40079.0,75.5379,75.6718,75.3752,75.6718,40079.0
2018-01-24 12:30:00,79.1,79.17,78.96,79.04,27538.0,75.6718,75.7387,75.5379,75.6144,27538.0
2018-01-24 12:35:00,78.98,78.98,78.7,78.7,64432.0,75.557,75.557,75.2891,75.2891,64432.0
2018-01-24 12:40:00,78.68,78.9,78.64,78.73,29921.0,75.27,75.4805,75.2317,75.3178,29921.0
2018-01-24 12:45:00,78.67,78.78,78.54,78.72,23726.0,75.2604,75.3657,75.1361,75.3083,23726.0
2018-01-24 12:50:00,78.75,78.87,78.67,78.77,32882.0,75.337,75.4518,75.2604,75.3561,32882.0
2018-01-24 12:55:00,78.77,79.09,78.76,79.01,22507.0,75.3561,75.6622,75.3465,75.5857,22507.0
2018-01-24 13:00:00,79.04,79.17,78.9,78.91,30472.0,75.6144,75.7387,75.4805,75.49,30472.0
2018-01-24 13:05:00,78.91,78.91,78.44,78.51,48239.0,75.49,75.49,75.0404,75.1074,48239.0
2018-01-24 13:10:00,78.56,78.64,78.43,78.61,38761.0,75.1552,75.2317,75.0308,75.203,38761.0
2018-01-24 13:15:00,78.61,78.67,78.42,78.57,27209.0,75.203,75.2604,75.0213,75.1648,27209.0
2018-01-24 13:20:00,78.46,78.8,78.46,78.8,43110.0,75.0595,75.3848,75.0595,75.3848,43110.0
2018-01-24 13:25:00,78.83,79.22,78.82,79.14,35787.0,75.4135,75.7866,75.4039,75.71,35787.0
2018-01-24 13:30:00,79.1,79.4,79.09,79.4,43782.0,75.6718,75.9588,75.6622,75.9588,43782.0
2018-01-24 13:35:00,79.41,79.6,79.21,79.39,61809.0,75.9683,76.1501,75.777,75.9492,61809.0
2018-01-24 13:40:00,79.39,79.75,79.3,79.71,46743.0,75.9492,76.2936,75.8631,76.2553,46743.0
2018-01-24 13:45:00,79.69,79.74,79.57,79.66,15675.0,76.2362,76.284,76.1214,76.2075,15675.0
2018-01-24 13:50:00,79.65,79.88,79.55,79.8,38841.0,76.1979,76.418,76.1023,76.3414,38841.0
2018-01-24 13:55:00,79.87,79.91,79.6,79.69,21361.0,76.4084,76.4467,76.1501,76.2362,21361.0
2018-01-24 14:00:00,79.73,79.73,79.44,79.48,37952.0,76.2745,76.2745,75.997,76.0353,37952.0
2018-01-24 14:05:00,79.44,79.57,79.33,79.34,6500.0,75.997,76.1214,75.8918,75.9014,6500.0
2018-01-24 14:10:00,79.37,79.4,79.21,79.38,14509.0,75.9301,75.9588,75.777,75.9396,14509.0
2018-01-24 14:15:00,79.36,79.72,79.34,79.72,17210.0,75.9205,76.2649,75.9014,76.2649,17210.0
2018-01-24 14:20:00,79.68,79.7,79.39,79.39,13333.0,76.2266,76.2458,75.9492,75.9492,13333.0
2018-01-24 14:25:00,79.41,79.72,79.41,79.72,12390.0,75.9683,76.2649,75.9683,76.2649,12390.0
2018-01-24 14:30:00,79.71,79.71,79.5,79.57,36847.0,76.2553,76.2553,76.0544,76.1214,36847.0
2018-01-24 14:35:00,79.58,79.58,79.39,79.5,20468.0,76.131,76.131,75.9492,76.0544,20468.0
2018-01-24 14:40:00,79.52,79.69,79.51,79.68,8871.0,76.0736,76.2362,76.064,76.2266,8871.0
2018-01-24 14:45:00,79.7,79.88,79.7,79.8,54377.0,76.2458,76.418,76.2458,76.3414,54377.0
2018-01-24 14:50:00,79.82,79.83,79.54,79.55,35913.0,76.3606,76.3701,76.0927,76.1023,35913.0
2018-01-24 14:55:00,79.58,79.69,79.52,79.52,12384.0,76.131,76.2362,76.0736,76.0736,12384.0
2018-01-24 15:00:00,79.59,79.59,79.26,79.28,44375.0,76.1405,76.1405,75.8248,75.844,44375.0
2018-01-24 15:05:00,79.26,79.49,79.25,79.43,76205.0,75.8248,76.0449,75.8153,75.9875,76205.0
2018-01-24 15:10:00,79.35,79.52,79.19,79.29,42102.0,75.9109,76.0736,75.7579,75.8535,42102.0
2018-01-24 15:15:00,79.26,79.37,79.08,79.15,30795.0,75.8248,75.9301,75.6527,75.7196,30795.0
2018-01-24 15:20:00,79.15,79.34,79.1,79.33,31638.0,75.7196,75.9014,75.6718,75.8918,31638.0
2018-01-24 15:25:00,79.38,79.42,79.29,79.38,17653.0,75.9396,75.9779,75.8535,75.9396,17653.0
2018-01-24 15:30:00,79.38,79.39,79.08,79.16,30190.0,75.9396,75.9492,75.6527,75.7292,30190.0
2018-01-24 15:35:00,79.15,79.35,79.13,79.25,38072.0,75.7196,75.9109,75.7005,75.8153,38072.0
2018-01-24 15:40:00,79.23,79.23,79.04,79.13,26265.0,75.7961,75.7961,75.6144,75.7005,26265.0
2018-01-24 15:45:00,79.13,79.5,79.13,79.46,48830.0,75.7005,76.0544,75.7005,76.0162,48830.0
2018-01-24 15:50:00,79.43,79.43,79.22,79.33,20459.0,75.9875,75.9875,75.7866,75.8918,20459.0
2018-01-24 15:55:00,79.36,79.47,79.16,79.23,65020.0,75.9205,76.0257,75.7292,75.7961,65020.0
2018-01-25 09:30:00,80.25,80.65,79.88,80.22,243806.0,76.7719,77.1546,76.418,76.7432,243806.0
2018-01-25 09:35:00,80.24,80.34,79.4,79.42,153122.0,76.7624,76.858,75.9588,75.9779,153122.0
2018-01-25 09:40:00,79.38,79.76,79.19,79.56,101095.0,75.9396,76.3032,75.7579,76.1118,101095.0
2018-01-25 09:45:00,79.5,79.57,79.12,79.5,165908.0,76.0544,76.1214,75.6909,76.0544,165908.0
2018-01-25 09:50:00,79.52,79.53,79.02,79.08,66432.0,76.0736,76.0831,75.5953,75.6527,66432.0
2018-01-25 09:55:00,79.05,79.05,78.4,78.73,145435.0,75.624,75.624,75.0021,75.3178,145435.0
2018-01-25 10:00:00,78.79,78.81,78.3,78.62,84798.0,75.3752,75.3944,74.9065,75.2126,84798.0
2018-01-25 10:05:00,78.63,78.84,78.18,78.22,148951.0,75.2222,75.4231,74.7917,74.8299,148951.0
2018-01-25 10:10:00,78.18,78.51,78.13,78.42,66495.0,74.7917,75.1074,74.7438,75.0213,66495.0
2018-01-25 10:15:00,78.44,78.69,78.35,78.69,62995.0,75.0404,75.2796,74.9543,75.2796,62995.0
2018-01-25 10:20:00,78.68,78.94,78.57,78.85,48130.0,75.27,75.5187,75.1648,75.4326,48130.0
2018-01-25 10:25:00,78.83,78.83,78.52,78.69,62716.0,75.4135,75.4135,75.1169,75.2796,62716.0
2018-01-25 10:30:00,78.76,78.95,78.64,78.88,34951.0,75.3465,75.5283,75.2317,75.4613,34951.0
2018-01-25 10:35:00,78.86,79.02,78.66,78.67,31872.0,75.4422,75.5953,75.2509,75.2604,31872.0
2018-01-25 10:40:00,78.69,78.82,78.58,78.7,46657.0,75.2796,75.4039,75.1743,75.2891,46657.0
2018-01-25 10:45:00,78.74,78.78,78.31,78.54,26887.0,75.3274,75.3657,74.916,75.1361,26887.0
2018-01-25 10:50:00,78.58,78.64,78.39,78.59,9287.0,75.1743,75.2317,74.9926,75.1839,9287.0
2018-01-25 10:55:00,78.6,78.65,78.35,78.39,30511.0,75.1935,75.2413,74.9543,74.9926,30511.0
2018-01-25 11:00:00,78.35,78.55,78.2,78.54,38495.0,74.9543,75.1456,74.8108,75.1361,38495.0
2018-01-25 11:05:00,78.55,78.65,78.5,78.59,25043.0,75.1456,75.2413,75.0978,75.1839,25043.0
2018-01-25 11:10:00,78.64,78.85,78.59,78.71,42962.0,75.2317,75.4326,75.1839,75.2987,42962.0
2018-01-25 11:15:00,78.66,78.8,78.62,78.67,38361.0,75.2509,75.3848,75.2126,75.2604,38361.0
2018-01-25 11:20:00,78.68,78.74,78.5,78.57,19311.0,75.27,75.3274,75.0978,75.1648,19311.0
2018-01-25 11:25:00,78.54,78.69,78.5,78.69,19445.0,75.1361,75.2796,75.0978,75.2796,19445.0
2018-01-25 11:30:00,78.72,78.88,78.68,78.82,21818.0,75.3083,75.4613,75.27,75.4039,21818.0
2018-01-25 11:35:00,78.83,79.02,78.83,78.93,64478.0,75.4135,75.5953,75.4135,75.5092,64478.0
2018-01-25 11:40:00,78.99,79.29,78.92,79.29,58146.0,75.5666,75.8535,75.4996,75.8535,58146.0
2018-01-25 11:45:00,79.24,79.26,79.05,79.16,13837.0,75.8057,75.8248,75.624,75.7292,13837.0
2018-01-25 11:50:00,79.1,79.25,79.1,79.24,9021.0,75.6718,75.8153,75.6718,75.8057,9021.0
2018-01-25 11:55:00,79.25,79.35,79.23,79.29,22412.0,75.8153,75.9109,75.7961,75.8535,22412.0
2018-01-25 12:00:00,79.29,79.42,79.29,79.38,27843.0,75.8535,75.9779,75.8535,75.9396,27843.0
2018-01-25 12:05:00,79.35,79.49,79.27,79.36,72965.0,75.9109,76.0449,75.8344,75.9205,72965.0
2018-01-25 12:10:00,79.36,79.61,79.35,79.42,58062.0,75.9205,76.1597,75.9109,75.9779,58062.0
2018-01-25 12:15:00,79.4,79.42,79.25,79.3,18805.0,75.9588,75.9779,75.8153,75.8631,18805.0
2018-01-25 12:20:00,79.3,79.3,78.89,78.97,46454.0,75.8631,75.8631,75.4709,75.5474,46454.0
2018-01-25 12:25:00,78.95,79.06,78.94,79.04,12695.0,75.5283,75.6335,75.5187,75.6144,12695.0
2018-01-25 12:30:00,79.13,79.15,79.06,79.09,6492.0,75.7005,75.7196,75.6335,75.6622,6492.0
2018-01-25 12:35:00,79.09,79.2,79.06,79.06,20779.0,75.6622,75.7674,75.6335,75.6335,20779.0
2018-01-25 12:40:00,79.05,79.13,78.98,79.07,20394.0,75.624,75.7005,75.557,75.6431,20394.0
2018-01-25 12:45:00,79.08,79.2,79.07,79.1,15927.0,75.6527,75.7674,75.6431,75.6718,15927.0
2018-01-25 12:50:00,79.13,79.24,79.0,79.0,19985.0,75.7005,75.8057,75.5761,75.5761,19985.0
2018-01-25 12:55:00,79.04,79.06,78.98,79.02,22681.0,75.6144,75.6335,75.557,75.5953,22681.0
2018-01-25 13:00:00,79.02,79.02,78.79,78.79,33387.0,75.5953,75.5953,75.3752,75.3752,33387.0
2018-01-25 13:05:00,78.81,78.99,78.81,78.97,10611.0,75.3944,75.5666,75.3944,75.5474,10611.0
2018-01-25 13:10:00,79.0,79.2,78.99,79.2,9715.0,75.5761,75.7674,75.5666,75.7674,9715.0
2018-01-25 13:15:00,79.14,79.22,79.11,79.14,3960.0,75.71,75.7866,75.6813,75.71,3960.0
2018-01-25 13:20:00,79.18,79.26,79.0,79.09,13430.0,75.7483,75.8248,75.5761,75.6622,13430.0
2018-01-25 13:25:00,79.09,79.13,79.04,79.11,3784.0,75.6622,75.7005,75.6144,75.6813,3784.0
2018-01-25 13:30:00,79.05,79.14,79.04,79.09,11025.0,75.624,75.71,75.6144,75.6622,11025.0
2018-01-25 13:35:00,79.08,79.26,79.06,79.2,2699.0,75.6527,75.8248,75.6335,75.7674,2699.0
2018-01-25 13:40:00,79.23,79.45,79.23,79.38,16228.0,75.7961,76.0066,75.7961,75.9396,16228.0
2018-01-25 13:45:00,79.41,79.44,79.32,79.32,46908.0,75.9683,75.997,75.8822,75.8822,46908.0
2018-01-25 13:50:00,79.3,79.48,79.28,79.44,31523.0,75.8631,76.0353,75.844,75.997,31523.0
2018-01-25 13:55:00,79.45,79.45,79.31,79.31,11702.0,76.0066,76.0066,75.8727,75.8727,11702.0
2018-01-25 14:00:00,79.32,79.4,79.24,79.3,7400.0,75.8822,75.9588,75.8057,75.8631,7400.0
2018-01-25 14:05:00,79.3,79.36,79.29,79.32,1320.0,75.8631,75.9205,75.8535,75.8822,1320.0
2018-01-25 14:10:00,79.25,79.25,78.9,79.03,51189.0,75.8153,75.8153,75.4805,75.6048,51189.0
2018-01-25 14:15:00,78.98,79.04,78.93,78.93,14277.0,75.557,75.6144,75.5092,75.5092,14277.0
2018-01-25 14:20:00,78.98,79.04,78.85,78.88,16556.0,75.557,75.6144,75.4326,75.4613,16556.0
2018-01-25 14:25:00,78.87,78.94,78.81,78.89,22162.0,75.4518,75.5187,75.3944,75.4709,22162.0
2018-01-25 14:30:00,78.87,78.88,78.63,78.68,45864.0,75.4518,75.4613,75.2222,75.27,45864.0
2018-01-25 14:35:00,78.69,78.69,78.37,78.41,47039.0,75.2796,75.2796,74.9734,75.0117,47039.0
2018-01-25 14:40:00,78.44,78.49,78.33,78.49,21062.0,75.0404,75.0882,74.9352,75.0882,21062.0
2018-01-25 14:45:00,78.49,78.51,78.28,78.51,27793.0,75.0882,75.1074,74.8873,75.1074,27793.0
2018-01-25 14:50:00,78.5,78.52,78.27,78.39,55095.0,75.0978,75.1169,74.8778,74.9926,55095.0
2018-01-25 14:55:00,78.42,78.67,78.4,78.5,34653.0,75.0213,75.2604,75.0021,75.0978,34653.0
2018-01-25 15:00:00,78.49,78.52,78.3,78.39,23533.0,75.0882,75.1169,74.9065,74.9926,23533.0
2018-01-25 15:05:00,78.44,78.49,78.33,78.34,16207.0,75.0404,75.0882,74.9352,74.9447,16207.0
2018-01-25 15:10:00,78.28,78.35,78.09,78.22,51685.0,74.8873,74.9543,74.7056,74.8299,51685.0
2018-01-25 15:15:00,78.22,78.6,78.22,78.51,42027.0,74.8299,75.1935,74.8299,75.1074,42027.0
2018-01-25 15:20:00,78.56,78.7,78.56,78.7,33349.0,75.1552,75.2891,75.1552,75.2891,33349.0
2018-01-25 15:25:00,78.71,78.9,78.71,78.81,19706.0,75.2987,75.4805,75.2987,75.3944,19706.0
2018-01-25 15:30:00,78.84,78.85,78.68,78.75,24838.0,75.4231,75.4326,75.27,75.337,24838.0
2018-01-25 15:35:00,78.73,78.78,78.66,78.72,16558.0,75.3178,75.3657,75.2509,75.3083,16558.0
2018-01-25 15:40:00,78.73,78.88,78.63,78.64,29904.0,75.3178,75.4613,75.2222,75.2317,29904.0
2018-01-25 15:45:00,78.68,78.95,78.68,78.89,31789.0,75.27,75.5283,75.27,75.4709,31789.0
2018-01-25 15:50:00,78.87,79.28,78.87,79.1,49470.0,75.4518,75.844,75.4518,75.6718,49470.0
2018-01-25 15:55:00,79.11,79.36,79.04,79.29,94340.0,75.6813,75.9205,75.6144,75.8535,94340.0
2018-01-26 09:30:00,79.98,80.04,79.25,79.35,86402.0,76.5136,76.571,75.8153,75.9109,86402.0
2018-01-26 09:35:00,79.33,79.61,79.14,79.48,36384.0,75.8918,76.1597,75.71,76.0353,36384.0
2018-01-26 09:40:00,79.45,79.53,79.11,79.12,48676.0,76.0066,76.0831,75.6813,75.6909,48676.0
2018-01-26 09:45:00,79.13,79.25,78.86,79.25,94186.0,75.7005,75.8153,75.4422,75.8153,94186.0
2018-01-26 09:50:00,79.28,79.72,79.27,79.6,64207.0,75.844,76.2649,75.8344,76.1501,64207.0
2018-01-26 09:55:00,79.62,79.7,79.45,79.56,59073.0,76.1692,76.2458,76.0066,76.1118,59073.0
2018-01-26 10:00:00,79.57,79.89,79.56,79.8,41003.0,76.1214,76.4275,76.1118,76.3414,41003.0
2018-01-26 10:05:00,79.81,79.98,79.79,79.88,45423.0,76.351,76.5136,76.3319,76.418,45423.0
2018-01-26 10:10:00,79.87,79.91,79.6,79.65,29492.0,76.4084,76.4467,76.1501,76.1979,29492.0
2018-01-26 10:15:00,79.63,79.65,79.31,79.65,65629.0,76.1788,76.1979,75.8727,76.1979,65629.0
2018-01-26 10:20:00,79.66,79.66,79.13,79.14,55596.0,76.2075,76.2075,75.7005,75.71,55596.0
2018-01-26 10:25:00,79.25,79.36,79.19,79.3,26751.0,75.8153,75.9205,75.7579,75.8631,26751.0
2018-01-26 10:30:00,79.33,79.55,79.33,79.45,28311.0,75.8918,76.1023,75.8918,76.0066,28311.0
2018-01-26 10:35:00,79.46,79.84,79.45,79.65,43834.0,76.0162,76.3797,76.0066,76.1979,43834.0
2018-01-26 10:40:00,79.65,79.76,79.5,79.51,42139.0,76.1979,76.3032,76.0544,76.064,42139.0
2018-01-26 10:45:00,79.5,79.55,79.11,79.12,45793.0,76.0544,76.1023,75.6813,75.6909,45793.0
2018-01-26 10:50:00,79.11,79.46,79.1,79.3,32907.0,75.6813,76.0162,75.6718,75.8631,32907.0
2018-01-26 10:55:00,79.24,79.26,79.07,79.07,72519.0,75.8057,75.8248,75.6431,75.6431,72519.0
2018-01-26 11:00:00,79.12,79.27,79.03,79.03,16982.0,75.6909,75.8344,75.6048,75.6048,16982.0
2018-01-26 11:05:00,79.01,79.32,79.01,79.32,20251.0,75.5857,75.8822,75.5857,75.8822,20251.0
2018-01-26 11:10:00,79.33,79.42,79.27,79.28,14713.0,75.8918,75.9779,75.8344,75.844,14713.0
2018-01-26 11:15:00,79.3,79.46,79.2,79.39,17885.0,75.8631,76.0162,75.7674,75.9492,17885.0
2018-01-26 11:20:00,79.39,79.52,79.34,79.5,17046.0,75.9492,76.0736,75.9014,76.0544,17046.0
2018-01-26 11:25:00,79.4,79.41,79.28,79.35,35774.0,75.9588,75.9683,75.844,75.9109,35774.0
2018-01-26 11:30:00,79.36,79.58,79.36,79.4,14508.0,75.9205,76.131,75.9205,75.9588,14508.0
2018-01-26 11:35:00,79.41,79.41,79.24,79.24,12665.0,75.9683,75.9683,75.8057,75.8057,12665.0
2018-01-26 11:40:00,79.24,79.24,79.1,79.18,15114.0,75.8057,75.8057,75.6718,75.7483,15114.0
2018-01-26 11:45:00,79.26,79.26,79.08,79.09,9995.0,75.8248,75.8248,75.6527,75.6622,9995.0
2018-01-26 11:50:00,79.09,79.09,78.9,78.97,31172.0,75.6622,75.6622,75.4805,75.5474,31172.0
2018-01-26 11:55:00,78.97,79.16,78.96,79.16,14153.0,75.5474,75.7292,75.5379,75.7292,14153.0
2018-01-26 12:00:00,79.19,79.2,79.08,79.17,7318.0,75.7579,75.7674,75.6527,75.7387,7318.0
2018-01-26 12:05:00,79.18,79.23,79.1,79.15,17039.0,75.7483,75.7961,75.6718,75.7196,17039.0
2018-01-26 12:10:00,79.2,79.2,79.03,79.08,6590.0,75.7674,75.7674,75.6048,75.6527,6590.0
2018-01-26 12:15:00,79.05,79.22,79.05,79.19,12606.0,75.624,75.7866,75.624,75.7579,12606.0
2018-01-26 12:20:00,79.13,79.31,79.13,79.26,13908.0,75.7005,75.8727,75.7005,75.8248,13908.0
2018-01-26 12:25:00,79.25,79.28,79.17,79.23,16086.0,75.8153,75.844,75.7387,75.7961,16086.0
2018-01-26 12:30:00,79.22,79.23,79.1,79.18,27356.0,75.7866,75.7961,75.6718,75.7483,27356.0
2018-01-26 12:35:00,79.2,79.27,79.19,79.2,6355.0,75.7674,75.8344,75.7579,75.7674,6355.0
2018-01-26 12:40:00,79.17,79.18,79.09,79.12,4428.0,75.7387,75.7483,75.6622,75.6909,4428.0
2018-01-26 12:45:00,79.16,79.38,79.16,79.38,14053.0,75.7292,75.9396,75.7292,75.9396,14053.0
2018-01-26 12:50:00,79.37,79.49,79.33,79.45,15110.0,75.9301,76.0449,75.8918,76.0066,15110.0
2018-01-26 12:55:00,79.45,79.49,79.42,79.48,17504.0,76.0066,76.0449,75.9779,76.0353,17504.0
2018-01-26 13:00:00,79.5,79.58,79.47,79.56,19668.0,76.0544,76.131,76.0257,76.1118,19668.0
2018-01-26 13:05:00,79.58,79.59,79.52,79.57,19683.0,76.131,76.1405,76.0736,76.1214,19683.0
2018-01-26 13:10:00,79.57,79.62,79.51,79.6,9522.0,76.1214,76.1692,76.064,76.1501,9522.0
2018-01-26 13:15:00,79.63,79.75,79.63,79.65,23280.0,76.1788,76.2936,76.1788,76.1979,23280.0
2018-01-26 13:20:00,79.67,79.8,79.66,79.72,15485.0,76.2171,76.3414,76.2075,76.2649,15485.0
2018-01-26 13:25:00,79.7,79.75,79.61,79.64,25857.0,76.2458,76.2936,76.1597,76.1884,25857.0
2018-01-26 13:30:00,79.6,79.74,79.57,79.72,11170.0,76.1501,76.284,76.1214,76.2649,11170.0
2018-01-26 13:35:00,79.71,79.72,79.59,79.62,8622.0,76.2553,76.2649,76.1405,76.1692,8622.0
2018-01-26 13:40:00,79.59,79.63,79.55,79.6,10116.0,76.1405,76.1788,76.1023,76.1501,10116.0
2018-01-26 13:45:00,79.54,79.55,79.52,79.54,10402.0,76.0927,76.1023,76.0736,76.0927,10402.0
2018-01-26 13:50:00,79.56,79.69,79.52,79.66,13700.0,76.1118,76.2362,76.0736,76.2075,13700.0
2018-01-26 13:55:00,79.68,79.75,79.65,79.73,11991.0,76.2266,76.2936,76.1979,76.2745,11991.0
2018-01-26 14:00:00,79.72,79.78,79.7,79.72,18405.0,76.2649,76.3223,76.2458,76.2649,18405.0
2018-01-26 14:05:00,79.68,79.68,79.6,79.68,8948.0,76.2266,76.2266,76.1501,76.2266,8948.0
2018-01-26 14:10:00,79.67,79.73,79.64,79.7,4523.0,76.2171,76.2745,76.1884,76.2458,4523.0
2018-01-26 14:15:00,79.73,79.84,79.7,79.84,20058.0,76.2745,76.3797,76.2458,76.3797,20058.0
2018-01-26 14:20:00,79.77,79.85,79.71,79.72,16367.0,76.3127,76.3893,76.2553,76.2649,16367.0
2018-01-26 14:25:00,79.69,79.7,79.59,79.63,32775.0,76.2362,76.2458,76.1405,76.1788,32775.0
2018-01-26 14:30:00,79.59,79.63,79.55,79.6,17143.0,76.1405,76.1788,76.1023,76.1501,17143.0
2018-01-26 14:35:00,79.63,79.74,79.62,79.68,11300.0,76.1788,76.284,76.1692,76.2266,11300.0
2018-01-26 14:40:00,79.71,79.74,79.69,79.71,7234.0,76.2553,76.284,76.2362,76.2553,7234.0
2018-01-26 14:45:00,79.66,79.73,79.65,79.71,9255.0,76.2075,76.2745,76.1979,76.2553,9255.0
2018-01-26 14:50:00,79.66,79.72,79.66,79.72,17937.0,76.2075,76.2649,76.2075,76.2649,17937.0
2018-01-26 14:55:00,79.71,79.72,79.64,79.65,5158.0,76.2553,76.2649,76.1884,76.1979,5158.0
2018-01-26 15:00:00,79.61,79.71,79.6,79.68,4739.0,76.1597,76.2553,76.1501,76.2266,4739.0
2018-01-26 15:05:00,79.71,79.89,79.7,79.86,55450.0,76.2553,76.4275,76.2458,76.3988,55450.0
2018-01-26 15:10:00,79.89,80.1,79.84,80.1,117967.0,76.4275,76.6284,76.3797,76.6284,117967.0
2018-01-26 15:15:00,80.1,80.14,80.02,80.03,47078.0,76.6284,76.6667,76.5519,76.5615,47078.0
2018-01-26 15:20:00,80.09,80.09,80.02,80.07,25307.0,76.6189,76.6189,76.5519,76.5997,25307.0
2018-01-26 15:25:00,80.08,80.13,80.04,80.09,18844.0,76.6093,76.6571,76.571,76.6189,18844.0
2018-01-26 15:30:00,80.06,80.1,80.01,80.1,10670.0,76.5902,76.6284,76.5423,76.6284,10670.0
2018-01-26 15:35:00,80.1,80.18,80.1,80.14,64229.0,76.6284,76.705,76.6284,76.6667,64229.0
2018-01-26 15:40:00,80.15,80.16,80.05,80.1,29779.0,76.6763,76.6858,76.5806,76.6284,29779.0
2018-01-26 15:45:00,80.11,80.16,80.04,80.12,48455.0,76.638,76.6858,76.571,76.6476,48455.0
2018-01-26 15:50:00,80.15,80.21,80.06,80.16,116506.0,76.6763,76.7337,76.5902,76.6858,116506.0
2018-01-26 15:55:00,80.16,80.2,80.08,80.16,85447.0,76.6858,76.7241,76.6093,76.6858,85447.0
2018-01-29 09:30:00,79.32,79.8,79.27,79.57,89820.0,75.8822,76.3414,75.8344,76.1214,89820.0
2018-01-29 09:35:00,79.54,80.23,79.43,80.22,137865.0,76.0927,76.7528,75.9875,76.7432,137865.0
2018-01-29 09:40:00,80.24,80.36,80.0,80.21,124604.0,76.7624,76.8772,76.5328,76.7337,124604.0
2018-01-29 09:45:00,80.22,80.39,80.14,80.37,48049.0,76.7432,76.9059,76.6667,76.8867,48049.0
2018-01-29 09:50:00,80.37,80.39,79.95,79.95,55377.0,76.8867,76.9059,76.4849,76.4849,55377.0
2018-01-29 09:55:00,79.98,80.06,79.9,80.0,40595.0,76.5136,76.5902,76.4371,76.5328,40595.0
2018-01-29 10:00:00,80.0,80.02,79.5,79.78,78169.0,76.5328,76.5519,76.0544,76.3223,78169.0
2018-01-29 10:05:00,79.8,80.13,79.72,80.01,55111.0,76.3414,76.6571,76.2649,76.5423,55111.0
2018-01-29 10:10:00,80.05,80.2,79.87,79.98,39802.0,76.5806,76.7241,76.4084,76.5136,39802.0
2018-01-29 10:15:00,79.97,79.97,79.64,79.84,44446.0,76.5041,76.5041,76.1884,76.3797,44446.0
2018-01-29 10:20:00,79.85,80.18,79.73,80.18,45908.0,76.3893,76.705,76.2745,76.705,45908.0
2018-01-29 10:25:00,80.18,80.48,80.13,80.31,114591.0,76.705,76.992,76.6571,76.8293,114591.0
2018-01-29 10:30:00,80.31,80.39,80.14,80.15,24390.0,76.8293,76.9059,76.6667,76.6763,24390.0
2018-01-29 10:35:00,80.15,80.15,79.62,79.62,38483.0,76.6763,76.6763,76.1692,76.1692,38483.0
2018-01-29 10:40:00,79.61,79.67,79.03,79.29,119623.0,76.1597,76.2171,75.6048,75.8535,119623.0
2018-01-29 10:45:00,79.31,79.49,79.19,79.46,36141.0,75.8727,76.0449,75.7579,76.0162,36141.0
2018-01-29 10:50:00,79.47,79.57,79.44,79.46,14592.0,76.0257,76.1214,75.997,76.0162,14592.0
2018-01-29 10:55:00,79.5,79.74,79.49,79.59,56010.0,76.0544,76.284,76.0449,76.1405,56010.0
2018-01-29 11:00:00,79.59,79.63,79.43,79.43,16991.0,76.1405,76.1788,75.9875,75.9875,16991.0
2018-01-29 11:05:00,79.42,79.52,79.24,79.29,38866.0,75.9779,76.0736,75.8057,75.8535,38866.0
2018-01-29 11:10:00,79.3,79.4,79.02,79.38,75500.0,75.8631,75.9588,75.5953,75.9396,75500.0
2018-01-29 11:15:00,79.37,79.41,79.12,79.12,36448.0,75.9301,75.9683,75.6909,75.6909,36448.0
2018-01-29 11:20:00,79.15,79.6,79.15,79.46,43331.0,75.7196,76.1501,75.7196,76.0162,43331.0
2018-01-29 11:25:00,79.36,79.44,79.17,79.35,29929.0,75.9205,75.997,75.7387,75.9109,29929.0
2018-01-29 11:30:00,79.28,79.41,79.22,79.4,21171.0,75.844,75.9683,75.7866,75.9588,21171.0
2018-01-29 11:35:00,79.39,79.48,79.3,79.41,12234.0,75.9492,76.0353,75.8631,75.9683,12234.0
2018-01-29 11:40:00,79.38,79.55,79.21,79.48,26023.0,75.9396,76.1023,75.777,76.0353,26023.0
2018-01-29 11:45:00,79.5,79.62,79.34,79.38,19623.0,76.0544,76.1692,75.9014,75.9396,19623.0
2018-01-29 11:50:00,79.44,79.59,79.43,79.48,25254.0,75.997,76.1405,75.9875,76.0353,25254.0
2018-01-29 11:55:00,79.48,79.48,79.26,79.29,20474.0,76.0353,76.0353,75.8248,75.8535,20474.0
2018-01-29 12:00:00,79.25,79.26,79.15,79.2,24290.0,75.8153,75.8248,75.7196,75.7674,24290.0
2018-01-29 12:05:00,79.27,79.52,79.24,79.39,14431.0,75.8344,76.0736,75.8057,75.9492,14431.0
2018-01-29 12:10:00,79.42,79.56,79.33,79.51,28355.0,75.9779,76.1118,75.8918,76.064,28355.0
2018-01-29 12:15:00,79.55,79.66,79.49,79.66,16540.0,76.1023,76.2075,76.0449,76.2075,16540.0
2018-01-29 12:20:00,79.67,79.72,79.55,79.55,20397.0,76.2171,76.2649,76.1023,76.1023,20397.0
2018-01-29 12:25:00,79.55,79.68,79.46,79.62,11038.0,76.1023,76.2266,76.0162,76.1692,11038.0
2018-01-29 12:30:00,79.67,79.7,79.55,79.6,7686.0,76.2171,76.2458,76.1023,76.1501,7686.0
2018-01-29 12:35:00,79.56,79.68,79.55,79.56,6610.0,76.1118,76.2266,76.1023,76.1118,6610.0
2018-01-29 12:40:00,79.57,79.67,79.47,79.54,20228.0,76.1214,76.2171,76.0257,76.0927,20228.0
2018-01-29 12:45:00,79.57,79.64,79.47,79.56,12816.0,76.1214,76.1884,76.0257,76.1118,12816.0
2018-01-29 12:50:00,79.63,79.77,79.63,79.69,11861.0,76.1788,76.3127,76.1788,76.2362,11861.0
2018-01-29 12:55:00,79.68,79.83,79.65,79.76,26479.0,76.2266,76.3701,76.1979,76.3032,26479.0
2018-01-29 13:00:00,79.84,79.89,79.77,79.84,37490.0,76.3797,76.4275,76.3127,76.3797,37490.0
2018-01-29 13:05:00,79.84,79.98,79.81,79.87,24621.0,76.3797,76.5136,76.351,76.4084,24621.0
2018-01-29 13:10:00,79.87,79.91,79.78,79.86,25871.0,76.4084,76.4467,76.3223,76.3988,25871.0
2018-01-29 13:15:00,79.87,80.03,79.87,79.97,33272.0,76.4084,76.5615,76.4084,76.5041,33272.0
2018-01-29 13:20:00,79.93,79.96,79.86,79.87,19300.0,76.4658,76.4945,76.3988,76.4084,19300.0
2018-01-29 13:25:00,79.84,79.95,79.78,79.91,9653.0,76.3797,76.4849,76.3223,76.4467,9653.0
2018-01-29 13:30:00,79.88,79.93,79.66,79.67,14519.0,76.418,76.4658,76.2075,76.2171,14519.0
2018-01-29 13:35:00,79.75,79.83,79.71,79.71,12750.0,76.2936,76.3701,76.2553,76.2553,12750.0
2018-01-29 13:40:00,79.69,79.79,79.66,79.68,5335.0,76.2362,76.3319,76.2075,76.2266,5335.0
2018-01-29 13:45:00,79.73,79.75,79.55,79.55,22297.0,76.2745,76.2936,76.1023,76.1023,22297.0
2018-01-29 13:50:00,79.58,79.68,79.52,79.63,10087.0,76.131,76.2266,76.0736,76.1788,10087.0
2018-01-29 13:55:00,79.61,79.7,79.61,79.62,8427.0,76.1597,76.2458,76.1597,76.1692,8427.0
2018-01-29 14:00:00,79.68,79.73,79.57,79.57,7035.0,76.2266,76.2745,76.1214,76.1214,7035.0
2018-01-29 14:05:00,79.56,79.69,79.54,79.63,5365.0,76.1118,76.2362,76.0927,76.1788,5365.0
2018-01-29 14:10:00,79.59,79.79,79.44,79.77,30184.0,76.1405,76.3319,75.997,76.3127,30184.0
2018-01-29 14:15:00,79.77,79.85,79.69,79.69,5622.0,76.3127,76.3893,76.2362,76.2362,5622.0
2018-01-29 14:20:00,79.7,79.76,79.64,79.64,10821.0,76.2458,76.3032,76.1884,76.1884,10821.0
2018-01-29 14:25:00,79.64,79.69,79.51,79.61,8780.0,76.1884,76.2362,76.064,76.1597,8780.0
2018-01-29 14:30:00,79.67,79.67,79.55,79.55,11070.0,76.2171,76.2171,76.1023,76.1023,11070.0
2018-01-29 14:35:00,79.55,79.56,79.41,79.43,13437.0,76.1023,76.1118,75.9683,75.9875,13437.0
2018-01-29 14:40:00,79.4,79.46,79.26,79.44,25092.0,75.9588,76.0162,75.8248,75.997,25092.0
2018-01-29 14:45:00,79.5,79.6,79.48,79.52,21441.0,76.0544,76.1501,76.0353,76.0736,21441.0
2018-01-29 14:50:00,79.54,79.56,79.44,79.51,11882.0,76.0927,76.1118,75.997,76.064,11882.0
2018-01-29 14:55:00,79.48,79.7,79.48,79.65,19244.0,76.0353,76.2458,76.0353,76.1979,19244.0
2018-01-29 15:00:00,79.67,79.72,79.57,79.7,14115.0,76.2171,76.2649,76.1214,76.2458,14115.0
2018-01-29 15:05:00,79.66,79.68,79.43,79.47,25053.0,76.2075,76.2266,75.9875,76.0257,25053.0
2018-01-29 15:10:00,79.48,79.56,79.46,79.56,11450.0,76.0353,76.1118,76.0162,76.1118,11450.0
2018-01-29 15:15:00,79.59,79.68,79.59,79.61,6700.0,76.1405,76.2266,76.1405,76.1597,6700.0
2018-01-29 15:20:00,79.57,79.57,79.41,79.46,10128.0,76.1214,76.1214,75.9683,76.0162,10128.0
2018-01-29 15:25:00,79.45,79.46,79.23,79.23,42951.0,76.0066,76.0162,75.7961,75.7961,42951.0
2018-01-29 15:30:00,79.23,79.36,79.2,79.32,30542.0,75.7961,75.9205,75.7674,75.8822,30542.0
2018-01-29 15:35:00,79.31,79.34,79.07,79.09,69036.0,75.8727,75.9014,75.6431,75.6622,69036.0
2018-01-29 15:40:00,79.09,79.11,78.92,79.0,128355.0,75.6622,75.6813,75.4996,75.5761,128355.0
2018-01-29 15:45:00,78.94,78.94,78.66,78.72,100601.0,75.5187,75.5187,75.2509,75.3083,100601.0
2018-01-29 15:50:00,78.7,79.16,78.7,79.06,110529.0,75.2891,75.7292,75.2891,75.6335,110529.0
2018-01-29 15:55:00,79.09,79.26,78.74,78.75,173967.0,75.6622,75.8248,75.3274,75.337,173967.0
2018-01-30 09:30:00,77.22,77.57,76.76,77.31,226946.0,73.8733,74.2081,73.4332,73.9594,226946.0
2018-01-30 09:35:00,77.38,77.9,77.3,77.3,120274.0,74.0263,74.5238,73.9498,73.9498,120274.0
2018-01-30 09:40:00,77.4,77.42,76.75,77.13,148991.0,74.0455,74.0646,73.4236,73.7872,148991.0
2018-01-30 09:45:00,77.14,77.14,76.63,76.75,113471.0,73.7967,73.7967,73.3088,73.4236,113471.0
2018-01-30 09:50:00,76.73,76.77,76.4,76.74,151511.0,73.4045,73.4428,73.0888,73.4141,151511.0
2018-01-30 09:55:00,76.72,77.11,76.68,76.88,97121.0,73.3949,73.768,73.3567,73.548,97121.0
2018-01-30 10:00:00,76.94,77.13,76.68,76.74,65255.0,73.6054,73.7872,73.3567,73.4141,65255.0
2018-01-30 10:05:00,76.68,76.8,76.41,76.66,75082.0,73.3567,73.4715,73.0984,73.3375,75082.0
2018-01-30 10:10:00,76.66,76.9,76.53,76.81,37926.0,73.3375,73.5671,73.2132,73.481,37926.0
2018-01-30 10:15:00,76.8,76.84,76.41,76.48,29390.0,73.4715,73.5097,73.0984,73.1653,29390.0
2018-01-30 10:20:00,76.44,76.85,76.27,76.65,46428.0,73.1271,73.5193,72.9644,73.328,46428.0
2018-01-30 10:25:00,76.63,77.03,76.62,76.95,52261.0,73.3088,73.6915,73.2993,73.615,52261.0
2018-01-30 10:30:00,76.97,77.78,76.96,77.65,158060.0,73.6341,74.409,73.6245,74.2846,158060.0
2018-01-30 10:35:00,77.7,77.7,77.42,77.59,27794.0,74.3325,74.3325,74.0646,74.2272,27794.0
2018-01-30 10:40:00,77.54,77.54,77.27,77.42,8487.0,74.1794,74.1794,73.9211,74.0646,8487.0
2018-01-30 10:45:00,77.43,77.53,77.28,77.35,22152.0,74.0742,74.1698,73.9307,73.9976,22152.0
2018-01-30 10:50:00,77.26,77.5,77.13,77.48,23713.0,73.9115,74.1411,73.7872,74.122,23713.0
2018-01-30 10:55:00,77.44,77.97,77.37,77.81,55853.0,74.0837,74.5908,74.0168,74.4377,55853.0
2018-01-30 11:00:00,77.79,78.05,77.39,77.46,84102.0,74.4186,74.6673,74.0359,74.1029,84102.0
2018-01-30 11:05:00,77.55,77.6,77.39,77.58,31386.0,74.189,74.2368,74.0359,74.2177,31386.0
2018-01-30 11:10:00,77.57,77.74,77.28,77.58,29600.0,74.2081,74.3707,73.9307,74.2177,29600.0
2018-01-30 11:15:00,77.64,77.7,77.4,77.55,19152.0,74.2751,74.3325,74.0455,74.189,19152.0
2018-01-30 11:20:00,77.62,77.7,77.38,77.43,17877.0,74.2559,74.3325,74.0263,74.0742,17877.0
2018-01-30 11:25:00,77.39,77.39,77.0,77.04,49686.0,74.0359,74.0359,73.6628,73.7011,49686.0
2018-01-30 11:30:00,77.09,77.3,76.94,77.22,31546.0,73.7489,73.9498,73.6054,73.8733,31546.0
2018-01-30 11:35:00,77.19,77.43,77.18,77.2,25551.0,73.8446,74.0742,73.835,73.8541,25551.0
2018-01-30 11:40:00,77.27,77.57,77.23,77.5,43978.0,73.9211,74.2081,73.8828,74.1411,43978.0
2018-01-30 11:45:00,77.57,77.73,77.38,77.38,34137.0,74.2081,74.3612,74.0263,74.0263,34137.0
2018-01-30 11:50:00,77.32,77.46,77.2,77.2,8771.0,73.9689,74.1029,73.8541,73.8541,8771.0
2018-01-30 11:55:00,77.11,77.12,76.89,76.89,16837.0,73.768,73.7776,73.5576,73.5576,16837.0
2018-01-30 12:00:00,76.93,77.06,76.76,77.03,22390.0,73.5958,73.7202,73.4332,73.6915,22390.0
2018-01-30 12:05:00,76.87,76.96,76.71,76.94,51788.0,73.5384,73.6245,73.3854,73.6054,51788.0
2018-01-30 12:10:00,76.88,77.0,76.82,76.86,14300.0,73.548,73.6628,73.4906,73.5289,14300.0
2018-01-30 12:15:00,76.94,76.95,76.73,76.9,9530.0,73.6054,73.615,73.4045,73.5671,9530.0
2018-01-30 12:20:00,76.83,76.92,76.79,76.8,30160.0,73.5002,73.5863,73.4619,73.4715,30160.0
2018-01-30 12:25:00,76.83,76.86,76.52,76.52,34233.0,73.5002,73.5289,73.2036,73.2036,34233.0
2018-01-30 12:30:00,76.51,76.69,76.44,76.69,31724.0,73.194,73.3662,73.1271,73.3662,31724.0
2018-01-30 12:35:00,76.65,76.78,76.6,76.62,19521.0,73.328,73.4523,73.2801,73.2993,19521.0
2018-01-30 12:40:00,76.6,76.78,76.59,76.6,6120.0,73.2801,73.4523,73.2706,73.2801,6120.0
2018-01-30 12:45:00,76.6,76.66,76.4,76.47,41748.0,73.2801,73.3375,73.0888,73.1558,41748.0
2018-01-30 12:50:00,76.48,76.6,76.45,76.53,22210.0,73.1653,73.2801,73.1366,73.2132,22210.0
2018-01-30 12:55:00,76.51,76.61,76.46,76.58,10446.0,73.194,73.2897,73.1462,73.261,10446.0
2018-01-30 13:00:00,76.59,76.59,76.31,76.34,63346.0,73.2706,73.2706,73.0027,73.0314,63346.0
2018-01-30 13:05:00,76.32,76.32,75.87,76.14,104310.0,73.0123,73.0123,72.5818,72.8401,104310.0
2018-01-30 13:10:00,76.08,76.3,76.07,76.11,21181.0,72.7827,72.9931,72.7731,72.8114,21181.0
2018-01-30 13:15:00,76.13,76.39,76.1,76.24,21379.0,72.8305,73.0792,72.8018,72.9357,21379.0
2018-01-30 13:20:00,76.26,76.33,76.0,76.11,34178.0,72.9549,73.0218,72.7061,72.8114,34178.0
2018-01-30 13:25:00,76.07,76.17,76.0,76.02,19794.0,72.7731,72.8688,72.7061,72.7253,19794.0
2018-01-30 13:30:00,76.03,76.34,76.01,76.31,28429.0,72.7348,73.0314,72.7157,73.0027,28429.0
2018-01-30 13:35:00,76.27,76.45,76.24,76.42,40290.0,72.9644,73.1366,72.9357,73.1079,40290.0
2018-01-30 13:40:00,76.44,76.62,76.41,76.56,57856.0,73.1271,73.2993,73.0984,73.2419,57856.0
2018-01-30 13:45:00,76.6,77.07,76.59,77.05,84162.0,73.2801,73.7298,73.2706,73.7106,84162.0
2018-01-30 13:50:00,77.08,77.17,76.98,76.98,29341.0,73.7393,73.8254,73.6437,73.6437,29341.0
2018-01-30 13:55:00,77.04,77.09,76.98,77.01,23263.0,73.7011,73.7489,73.6437,73.6724,23263.0
2018-01-30 14:00:00,77.01,77.15,76.91,76.99,20446.0,73.6724,73.8063,73.5767,73.6532,20446.0
2018-01-30 14:05:00,77.01,77.11,76.77,76.78,44885.0,73.6724,73.768,73.4428,73.4523,44885.0
2018-01-30 14:10:00,76.79,77.05,76.76,76.95,32385.0,73.4619,73.7106,73.4332,73.615,32385.0
2018-01-30 14:15:00,76.94,76.97,76.75,76.75,15467.0,73.6054,73.6341,73.4236,73.4236,15467.0
2018-01-30 14:20:00,76.76,76.85,76.68,76.72,40987.0,73.4332,73.5193,73.3567,73.3949,40987.0
2018-01-30 14:25:00,76.72,76.89,76.71,76.79,14111.0,73.3949,73.5576,73.3854,73.4619,14111.0
2018-01-30 14:30:00,76.78,76.86,76.55,76.57,13874.0,73.4523,73.5289,73.2323,73.2514,13874.0
2018-01-30 14:35:00,76.6,76.6,76.35,76.5,27139.0,73.2801,73.2801,73.041,73.1845,27139.0
2018-01-30 14:40:00,76.5,76.53,76.36,76.48,19736.0,73.1845,73.2132,73.0505,73.1653,19736.0
2018-01-30 14:45:00,76.46,76.71,76.4,76.69,18617.0,73.1462,73.3854,73.0888,73.3662,18617.0
2018-01-30 14:50:00,76.72,76.72,76.48,76.69,19823.0,73.3949,73.3949,73.1653,73.3662,19823.0
2018-01-30 14:55:00,76.68,76.76,76.62,76.62,18180.0,73.3567,73.4332,73.2993,73.2993,18180.0
2018-01-30 15:00:00,76.63,76.83,76.5,76.8,14603.0,73.3088,73.5002,73.1845,73.4715,14603.0
2018-01-30 15:05:00,76.78,76.79,76.62,76.72,6848.0,73.4523,73.4619,73.2993,73.3949,6848.0
2018-01-30 15:10:00,76.7,76.95,76.7,76.93,28465.0,73.3758,73.615,73.3758,73.5958,28465.0
2018-01-30 15:15:00,76.95,77.01,76.85,76.88,39653.0,73.615,73.6724,73.5193,73.548,39653.0
2018-01-30 15:20:00,76.87,76.95,76.69,76.79,21374.0,73.5384,73.615,73.3662,73.4619,21374.0
2018-01-30 15:25:00,76.81,76.86,76.78,76.81,12454.0,73.481,73.5289,73.4523,73.481,12454.0
2018-01-30 15:30:00,76.78,76.98,76.74,76.91,11017.0,73.4523,73.6437,73.4141,73.5767,11017.0
2018-01-30 15:35:00,76.98,77.24,76.98,77.04,45606.0,73.6437,73.8924,73.6437,73.7011,45606.0
2018-01-30 15:40:00,77.02,77.09,76.8,76.87,27453.0,73.6819,73.7489,73.4715,73.5384,27453.0
2018-01-30 15:45:00,76.89,77.09,76.89,76.9,49676.0,73.5576,73.7489,73.5576,73.5671,49676.0
2018-01-30 15:50:00,76.91,76.97,76.77,76.9,42697.0,73.5767,73.6341,73.4428,73.5671,42697.0
2018-01-30 15:55:00,76.91,76.98,76.53,76.55,89066.0,73.5767,73.6437,73.2132,73.2323,89066.0
2018-01-31 09:30:00,77.36,78.29,77.27,78.22,218057.0,74.0072,74.8969,73.9211,74.8299,218057.0
2018-01-31 09:35:00,78.27,78.3,77.92,77.95,91394.0,74.8778,74.9065,74.5429,74.5716,91394.0
2018-01-31 09:40:00,77.99,78.03,77.77,77.77,23728.0,74.6099,74.6482,74.3994,74.3994,23728.0
2018-01-31 09:45:00,77.75,77.79,77.36,77.41,55221.0,74.3803,74.4186,74.0072,74.055,55221.0
2018-01-31 09:50:00,77.46,77.53,77.3,77.47,93605.0,74.1029,74.1698,73.9498,74.1124,93605.0
2018-01-31 09:55:00,77.45,77.67,77.25,77.34,63023.0,74.0933,74.3038,73.902,73.9881,63023.0
2018-01-31 10:00:00,77.35,77.42,77.0,77.02,127676.0,73.9976,74.0646,73.6628,73.6819,127676.0
2018-01-31 10:05:00,77.02,77.17,76.95,77.01,83051.0,73.6819,73.8254,73.615,73.6724,83051.0
2018-01-31 10:10:00,77.01,77.32,76.91,77.3,96911.0,73.6724,73.9689,73.5767,73.9498,96911.0
2018-01-31 10:15:00,77.25,77.3,76.98,77.24,55926.0,73.902,73.9498,73.6437,73.8924,55926.0
2018-01-31 10:20:00,77.18,77.47,77.17,77.39,38125.0,73.835,74.1124,73.8254,74.0359,38125.0
2018-01-31 10:25:00,77.28,77.37,77.13,77.18,36655.0,73.9307,74.0168,73.7872,73.835,36655.0
2018-01-31 10:30:00,77.11,77.18,76.97,77.18,10388.0,73.768,73.835,73.6341,73.835,10388.0
2018-01-31 10:35:00,77.18,77.25,77.03,77.07,18655.0,73.835,73.902,73.6915,73.7298,18655.0
2018-01-31 10:40:00,77.11,77.11,76.75,76.75,48933.0,73.768,73.768,73.4236,73.4236,48933.0
2018-01-31 10:45:00,76.72,76.95,76.53,76.8,74811.0,73.3949,73.615,73.2132,73.4715,74811.0
2018-01-31 10:50:00,76.81,76.87,76.5,76.56,35576.0,73.481,73.5384,73.1845,73.2419,35576.0
2018-01-31 10:55:00,76.56,76.56,76.31,76.55,44715.0,73.2419,73.2419,73.0027,73.2323,44715.0
2018-01-31 11:00:00,76.54,76.59,76.34,76.42,31093.0,73.2227,73.2706,73.0314,73.1079,31093.0
2018-01-31 11:05:00,76.43,76.51,76.31,76.4,33093.0,73.1175,73.194,73.0027,73.0888,33093.0
2018-01-31 11:10:00,76.34,76.56,76.2,76.5,50682.0,73.0314,73.2419,72.8975,73.1845,50682.0
2018-01-31 11:15:00,76.49,76.54,76.26,76.3,19551.0,73.1749,73.2227,72.9549,72.9931,19551.0
2018-01-31 11:20:00,76.3,76.33,76.16,76.26,25266.0,72.9931,73.0218,72.8592,72.9549,25266.0
2018-01-31 11:25:00,76.22,76.48,76.16,76.19,31426.0,72.9166,73.1653,72.8592,72.8879,31426.0
2018-01-31 11:30:00,76.15,76.48,76.1,76.47,23527.0,72.8496,73.1653,72.8018,73.1558,23527.0
2018-01-31 11:35:00,76.43,76.44,76.37,76.43,8312.0,73.1175,73.1271,73.0601,73.1175,8312.0
2018-01-31 11:40:00,76.4,76.44,76.25,76.26,8551.0,73.0888,73.1271,72.9453,72.9549,8551.0
2018-01-31 11:45:00,76.25,76.28,76.17,76.26,9177.0,72.9453,72.974,72.8688,72.9549,9177.0
2018-01-31 11:50:00,76.23,76.23,76.01,76.1,71902.0,72.9262,72.9262,72.7157,72.8018,71902.0
2018-01-31 11:55:00,76.09,76.14,76.0,76.04,42219.0,72.7922,72.8401,72.7061,72.7444,42219.0
2018-01-31 12:00:00,76.02,76.17,75.92,76.15,44118.0,72.7253,72.8688,72.6296,72.8496,44118.0
2018-01-31 12:05:00,76.17,76.18,76.05,76.08,8513.0,72.8688,72.8783,72.754,72.7827,8513.0
2018-01-31 12:10:00,76.1,76.1,76.0,76.05,15023.0,72.8018,72.8018,72.7061,72.754,15023.0
2018-01-31 12:15:00,76.02,76.12,76.0,76.12,20862.0,72.7253,72.8209,72.7061,72.8209,20862.0
2018-01-31 12:20:00,76.15,76.32,76.15,76.29,15503.0,72.8496,73.0123,72.8496,72.9836,15503.0
2018-01-31 12:25:00,76.27,76.28,76.11,76.15,12561.0,72.9644,72.974,72.8114,72.8496,12561.0
2018-01-31 12:30:00,76.1,76.3,76.1,76.3,9015.0,72.8018,72.9931,72.8018,72.9931,9015.0
2018-01-31 12:35:00,76.31,76.32,76.25,76.25,6793.0,73.0027,73.0123,72.9453,72.9453,6793.0
2018-01-31 12:40:00,76.3,76.3,76.15,76.16,22160.0,72.9931,72.9931,72.8496,72.8592,22160.0
2018-01-31 12:45:00,76.2,76.21,76.09,76.15,4984.0,72.8975,72.907,72.7922,72.8496,4984.0
2018-01-31 12:50:00,76.13,76.19,76.06,76.09,5670.0,72.8305,72.8879,72.7635,72.7922,5670.0
2018-01-31 12:55:00,76.09,76.19,76.08,76.17,7462.0,72.7922,72.8879,72.7827,72.8688,7462.0
2018-01-31 13:00:00,76.14,76.29,76.1,76.15,48771.0,72.8401,72.9836,72.8018,72.8496,48771.0
2018-01-31 13:05:00,76.15,76.36,76.15,76.28,9301.0,72.8496,73.0505,72.8496,72.974,9301.0
2018-01-31 13:10:00,76.23,76.37,76.22,76.37,13241.0,72.9262,73.0601,72.9166,73.0601,13241.0
2018-01-31 13:15:00,76.32,76.35,76.22,76.3,8420.0,73.0123,73.041,72.9166,72.9931,8420.0
2018-01-31 13:20:00,76.31,76.48,76.3,76.47,25804.0,73.0027,73.1653,72.9931,73.1558,25804.0
2018-01-31 13:25:00,76.47,76.52,76.44,76.5,16156.0,73.1558,73.2036,73.1271,73.1845,16156.0
2018-01-31 13:30:00,76.47,76.48,76.42,76.45,17341.0,73.1558,73.1653,73.1079,73.1366,17341.0
2018-01-31 13:35:00,76.4,76.47,76.23,76.28,12549.0,73.0888,73.1558,72.9262,72.974,12549.0
2018-01-31 13:40:00,76.29,76.33,76.23,76.23,4878.0,72.9836,73.0218,72.9262,72.9262,4878.0
2018-01-31 13:45:00,76.28,76.28,76.21,76.26,12296.0,72.974,72.974,72.907,72.9549,12296.0
2018-01-31 13:50:00,76.27,76.29,76.25,76.29,3776.0,72.9644,72.9836,72.9453,72.9836,3776.0
2018-01-31 13:55:00,76.28,76.41,76.08,76.15,9392.0,72.974,73.0984,72.7827,72.8496,9392.0
2018-01-31 14:00:00,76.25,76.62,76.14,76.14,31212.0,72.9453,73.2993,72.8401,72.8401,31212.0
2018-01-31 14:05:00,76.12,76.38,76.12,76.37,6800.0,72.8209,73.0697,72.8209,73.0601,6800.0
2018-01-31 14:10:00,76.4,76.4,76.1,76.13,18758.0,73.0888,73.0888,72.8018,72.8305,18758.0
2018-01-31 14:15:00,76.09,76.32,76.09,76.21,11241.0,72.7922,73.0123,72.7922,72.907,11241.0
2018-01-31 14:20:00,76.18,76.18,75.48,75.51,144535.0,72.8783,72.8783,72.2087,72.2374,144535.0
2018-01-31 14:25:00,75.57,75.87,75.49,75.77,48407.0,72.2948,72.5818,72.2182,72.4861,48407.0
2018-01-31 14:30:00,75.74,75.81,75.61,75.71,20724.0,72.4574,72.5244,72.333,72.4287,20724.0
2018-01-31 14:35:00,75.65,75.65,75.31,75.44,43580.0,72.3713,72.3713,72.046,72.1704,43580.0
2018-01-31 14:40:00,75.43,75.66,75.43,75.49,25912.0,72.1608,72.3809,72.1608,72.2182,25912.0
2018-01-31 14:45:00,75.51,75.51,74.93,74.98,99031.0,72.2374,72.2374,71.6825,71.7303,99031.0
2018-01-31 14:50:00,74.9,74.96,74.68,74.94,88082.0,71.6538,71.7112,71.4433,71.6921,88082.0
2018-01-31 14:55:00,74.9,75.39,74.9,75.31,27283.0,71.6538,72.1226,71.6538,72.046,27283.0
2018-01-31 15:00:00,75.29,75.31,75.04,75.12,31133.0,72.0269,72.046,71.7877,71.8643,31133.0
2018-01-31 15:05:00,75.05,75.15,74.85,75.14,43644.0,71.7973,71.893,71.606,71.8834,43644.0
2018-01-31 15:10:00,75.19,75.25,74.99,75.02,22987.0,71.9312,71.9886,71.7399,71.7686,22987.0
2018-01-31 15:15:00,74.97,75.08,74.84,75.0,37827.0,71.7208,71.826,71.5964,71.7495,37827.0
2018-01-31 15:20:00,75.0,75.16,74.91,75.1,23916.0,71.7495,71.9025,71.6634,71.8451,23916.0
2018-01-31 15:25:00,75.06,75.43,75.05,75.4,32334.0,71.8069,72.1608,71.7973,72.1321,32334.0
2018-01-31 15:30:00,75.4,75.71,75.35,75.67,49804.0,72.1321,72.4287,72.0843,72.3904,49804.0
2018-01-31 15:35:00,75.67,75.81,75.57,75.79,43707.0,72.3904,72.5244,72.2948,72.5052,43707.0
2018-01-31 15:40:00,75.79,75.99,75.77,75.86,28817.0,72.5052,72.6966,72.4861,72.5722,28817.0
2018-01-31 15:45:00,75.91,76.03,75.57,75.58,50387.0,72.62,72.7348,72.2948,72.3043,50387.0
2018-01-31 15:50:00,75.54,75.77,75.52,75.7,56482.0,72.2661,72.4861,72.2469,72.4191,56482.0
2018-01-31 15:55:00,75.66,75.71,75.31,75.37,153398.0,72.3809,72.4287,72.046,72.1034,153398.0
2018-02-01 09:30:00,74.41,74.71,74.14,74.28,200252.0,71.185,71.472,70.9268,71.0607,200252.0
2018-02-01 09:35:00,74.22,74.8,74.22,74.51,67435.0,71.0033,71.5581,71.0033,71.2807,67435.0
2018-02-01 09:40:00,74.52,74.54,74.2,74.3,72789.0,71.2903,71.3094,70.9842,71.0798,72789.0
2018-02-01 09:45:00,74.35,74.66,74.34,74.61,84342.0,71.1276,71.4242,71.1181,71.3764,84342.0
2018-02-01 09:50:00,74.67,75.18,74.64,75.16,69315.0,71.4338,71.9217,71.4051,71.9025,69315.0
2018-02-01 09:55:00,75.15,75.36,74.86,74.88,96392.0,71.893,72.0939,71.6155,71.6347,96392.0
2018-02-01 10:00:00,74.8,75.19,74.74,74.99,44813.0,71.5581,71.9312,71.5007,71.7399,44813.0
2018-02-01 10:05:00,75.05,75.22,75.0,75.13,29202.0,71.7973,71.9599,71.7495,71.8738,29202.0
2018-02-01 10:10:00,75.2,75.37,75.12,75.2,59313.0,71.9408,72.1034,71.8643,71.9408,59313.0
2018-02-01 10:15:00,75.22,75.57,75.15,75.45,74929.0,71.9599,72.2948,71.893,72.18,74929.0
2018-02-01 10:20:00,75.48,75.51,75.21,75.22,16176.0,72.2087,72.2374,71.9504,71.9599,16176.0
2018-02-01 10:25:00,75.27,75.3,74.87,74.96,25920.0,72.0078,72.0365,71.6251,71.7112,25920.0
2018-02-01 10:30:00,74.89,75.06,74.87,74.87,23512.0,71.6442,71.8069,71.6251,71.6251,23512.0
2018-02-01 10:35:00,74.83,75.14,74.83,75.12,14031.0,71.5868,71.8834,71.5868,71.8643,14031.0
2018-02-01 10:40:00,75.14,75.14,74.7,74.8,15624.0,71.8834,71.8834,71.4625,71.5581,15624.0
2018-02-01 10:45:00,74.7,75.09,74.65,74.99,18368.0,71.4625,71.8356,71.4146,71.7399,18368.0
2018-02-01 10:50:00,75.11,75.15,74.86,74.94,13019.0,71.8547,71.893,71.6155,71.6921,13019.0
2018-02-01 10:55:00,74.95,75.0,74.6,74.8,18864.0,71.7016,71.7495,71.3668,71.5581,18864.0
2018-02-01 11:00:00,74.76,74.88,74.61,74.65,36179.0,71.5199,71.6347,71.3764,71.4146,36179.0
2018-02-01 11:05:00,74.62,74.78,74.42,74.43,41076.0,71.3859,71.539,71.1946,71.2042,41076.0
2018-02-01 11:10:00,74.41,74.72,74.39,74.68,58370.0,71.185,71.4816,71.1659,71.4433,58370.0
2018-02-01 11:15:00,74.72,74.83,74.58,74.66,45740.0,71.4816,71.5868,71.3477,71.4242,45740.0
2018-02-01 11:20:00,74.66,74.7,74.39,74.69,56637.0,71.4242,71.4625,71.1659,71.4529,56637.0
2018-02-01 11:25:00,74.7,74.75,74.55,74.69,14211.0,71.4625,71.5103,71.319,71.4529,14211.0
2018-02-01 11:30:00,74.8,75.25,74.8,75.21,47258.0,71.5581,71.9886,71.5581,71.9504,47258.0
2018-02-01 11:35:00,75.28,75.61,75.24,75.57,51187.0,72.0173,72.333,71.9791,72.2948,51187.0
2018-02-01 11:40:00,75.54,75.88,75.52,75.85,68138.0,72.2661,72.5913,72.2469,72.5626,68138.0
2018-02-01 11:45:00,75.86,75.9,75.59,75.65,27807.0,72.5722,72.6105,72.3139,72.3713,27807.0
2018-02-01 11:50:00,75.7,75.7,75.36,75.38,51351.0,72.4191,72.4191,72.0939,72.113,51351.0
2018-02-01 11:55:00,75.36,75.61,75.34,75.56,13371.0,72.0939,72.333,72.0747,72.2852,13371.0
2018-02-01 12:00:00,75.57,75.66,75.34,75.34,8011.0,72.2948,72.3809,72.0747,72.0747,8011.0
2018-02-01 12:05:00,75.45,75.58,75.38,75.56,11121.0,72.18,72.3043,72.113,72.2852,11121.0
2018-02-01 12:10:00,75.62,75.89,75.61,75.81,21312.0,72.3426,72.6009,72.333,72.5244,21312.0
2018-02-01 12:15:00,75.83,76.1,75.81,76.09,26147.0,72.5435,72.8018,72.5244,72.7922,26147.0
2018-02-01 12:20:00,76.1,76.2,75.95,76.0,22030.0,72.8018,72.8975,72.6583,72.7061,22030.0
2018-02-01 12:25:00,75.95,76.02,75.87,75.9,9046.0,72.6583,72.7253,72.5818,72.6105,9046.0
2018-02-01 12:30:00,75.94,76.07,75.88,75.88,34984.0,72.6487,72.7731,72.5913,72.5913,34984.0
2018-02-01 12:35:00,75.96,76.06,75.91,76.06,3010.0,72.6679,72.7635,72.62,72.7635,3010.0
2018-02-01 12:40:00,76.03,76.03,75.9,75.92,6645.0,72.7348,72.7348,72.6105,72.6296,6645.0
2018-02-01 12:45:00,75.97,76.0,75.93,75.93,7387.0,72.6774,72.7061,72.6392,72.6392,7387.0
2018-02-01 12:50:00,75.95,76.03,75.94,75.94,13921.0,72.6583,72.7348,72.6487,72.6487,13921.0
2018-02-01 12:55:00,76.03,76.1,75.99,76.1,6268.0,72.7348,72.8018,72.6966,72.8018,6268.0
2018-02-01 13:00:00,76.1,76.34,76.09,76.34,52525.0,72.8018,73.0314,72.7922,73.0314,52525.0
2018-02-01 13:05:00,76.35,76.5,76.33,76.41,23023.0,73.041,73.1845,73.0218,73.0984,23023.0
2018-02-01 13:10:00,76.42,76.42,76.23,76.25,9180.0,73.1079,73.1079,72.9262,72.9453,9180.0
2018-02-01 13:15:00,76.25,76.36,76.25,76.33,4360.0,72.9453,73.0505,72.9453,73.0218,4360.0
2018-02-01 13:20:00,76.28,76.33,76.27,76.32,3884.0,72.974,73.0218,72.9644,73.0123,3884.0
2018-02-01 13:25:00,76.32,76.52,76.31,76.37,25755.0,73.0123,73.2036,73.0027,73.0601,25755.0
2018-02-01 13:30:00,76.36,76.38,76.19,76.19,6986.0,73.0505,73.0697,72.8879,72.8879,6986.0
2018-02-01 13:35:00,76.17,76.19,76.06,76.15,41358.0,72.8688,72.8879,72.7635,72.8496,41358.0
2018-02-01 13:40:00,76.17,76.17,75.81,75.85,37741.0,72.8688,72.8688,72.5244,72.5626,37741.0
2018-02-01 13:45:00,75.82,75.96,75.75,75.93,28780.0,72.5339,72.6679,72.467,72.6392,28780.0
2018-02-01 13:50:00,75.93,76.0,75.7,75.7,21359.0,72.6392,72.7061,72.4191,72.4191,21359.0
2018-02-01 13:55:00,75.69,75.81,75.65,75.74,21497.0,72.4096,72.5244,72.3713,72.4574,21497.0
2018-02-01 14:00:00,75.7,76.0,75.7,75.87,20770.0,72.4191,72.7061,72.4191,72.5818,20770.0
2018-02-01 14:05:00,75.83,75.92,75.79,75.84,4390.0,72.5435,72.6296,72.5052,72.5531,4390.0
2018-02-01 14:10:00,75.72,75.85,75.6,75.63,15795.0,72.4383,72.5626,72.3235,72.3522,15795.0
2018-02-01 14:15:00,75.7,75.77,75.51,75.51,24894.0,72.4191,72.4861,72.2374,72.2374,24894.0
2018-02-01 14:20:00,75.53,75.55,75.07,75.32,69328.0,72.2565,72.2756,71.8164,72.0556,69328.0
2018-02-01 14:25:00,75.28,75.7,75.28,75.67,24492.0,72.0173,72.4191,72.0173,72.3904,24492.0
2018-02-01 14:30:00,75.65,75.8,75.6,75.67,22087.0,72.3713,72.5148,72.3235,72.3904,22087.0
2018-02-01 14:35:00,75.68,75.98,75.67,75.79,15915.0,72.4,72.687,72.3904,72.5052,15915.0
2018-02-01 14:40:00,75.77,75.9,75.73,75.73,11330.0,72.4861,72.6105,72.4478,72.4478,11330.0
2018-02-01 14:45:00,75.76,76.0,75.76,75.98,9345.0,72.4765,72.7061,72.4765,72.687,9345.0
2018-02-01 14:50:00,76.0,76.14,75.88,75.88,31751.0,72.7061,72.8401,72.5913,72.5913,31751.0
2018-02-01 14:55:00,75.96,76.03,75.94,76.0,12509.0,72.6679,72.7348,72.6487,72.7061,12509.0
2018-02-01 15:00:00,75.99,76.1,75.86,75.86,7832.0,72.6966,72.8018,72.5722,72.5722,7832.0
2018-02-01 15:05:00,75.84,76.04,75.73,76.01,22321.0,72.5531,72.7444,72.4478,72.7157,22321.0
2018-02-01 15:10:00,76.09,76.09,75.96,75.98,14736.0,72.7922,72.7922,72.6679,72.687,14736.0
2018-02-01 15:15:00,75.97,76.05,75.77,75.79,14825.0,72.6774,72.754,72.4861,72.5052,14825.0
2018-02-01 15:20:00,75.79,75.8,75.67,75.76,11477.0,72.5052,72.5148,72.3904,72.4765,11477.0
2018-02-01 15:25:00,75.75,75.82,75.49,75.49,28757.0,72.467,72.5339,72.2182,72.2182,28757.0
2018-02-01 15:30:00,75.52,75.55,75.2,75.35,89694.0,72.2469,72.2756,71.9408,72.0843,89694.0
2018-02-01 15:35:00,75.38,75.44,75.25,75.34,41376.0,72.113,72.1704,71.9886,72.0747,41376.0
2018-02-01 15:40:00,75.34,75.37,75.16,75.22,72417.0,72.0747,72.1034,71.9025,71.9599,72417.0
2018-02-01 15:45:00,75.28,75.72,75.28,75.69,45138.0,72.0173,72.4383,72.0173,72.4096,45138.0
2018-02-01 15:50:00,75.71,75.97,75.69,75.82,78146.0,72.4287,72.6774,72.4096,72.5339,78146.0
2018-02-01 15:55:00,75.8,76.09,75.77,75.98,189917.0,72.5148,72.7922,72.4861,72.687,189917.0
2018-02-02 09:30:00,74.8,74.96,74.2,74.51,182517.0,71.5581,71.7112,70.9842,71.2807,182517.0
2018-02-02 09:35:00,74.5,74.65,74.2,74.2,99459.0,71.2711,71.4146,70.9842,70.9842,99459.0
2018-02-02 09:40:00,74.2,74.25,74.05,74.19,115767.0,70.9842,71.032,70.8407,70.9746,115767.0
2018-02-02 09:45:00,74.1,74.45,74.0,74.45,69789.0,70.8885,71.2233,70.7928,71.2233,69789.0
2018-02-02 09:50:00,74.39,74.45,73.89,73.9,169048.0,71.1659,71.2233,70.6876,70.6972,169048.0
2018-02-02 09:55:00,73.89,74.13,73.8,73.89,78364.0,70.6876,70.9172,70.6015,70.6876,78364.0
2018-02-02 10:00:00,73.81,73.84,73.1,73.1,292583.0,70.6111,70.6398,69.9318,69.9318,292583.0
2018-02-02 10:05:00,73.1,73.28,72.67,73.17,313465.0,69.9318,70.104,69.5205,69.9988,313465.0
2018-02-02 10:10:00,73.16,73.59,73.08,73.29,82523.0,69.9892,70.4006,69.9127,70.1136,82523.0
2018-02-02 10:15:00,73.22,73.25,72.77,72.84,133666.0,70.0466,70.0753,69.6161,69.6831,133666.0
2018-02-02 10:20:00,72.81,73.28,72.66,73.16,74975.0,69.6544,70.104,69.5109,69.9892,74975.0
2018-02-02 10:25:00,73.13,73.38,72.98,73.3,46323.0,69.9605,70.1997,69.817,70.1232,46323.0
2018-02-02 10:30:00,73.28,73.35,72.85,73.21,46350.0,70.104,70.171,69.6927,70.0371,46350.0
2018-02-02 10:35:00,73.2,73.65,73.16,73.53,69773.0,70.0275,70.458,69.9892,70.3432,69773.0
2018-02-02 10:40:00,73.58,74.0,73.57,73.83,85558.0,70.391,70.7928,70.3815,70.6302,85558.0
2018-02-02 10:45:00,73.77,73.77,73.51,73.67,52087.0,70.5728,70.5728,70.3241,70.4771,52087.0
2018-02-02 10:50:00,73.63,73.99,73.63,73.93,69753.0,70.4389,70.7833,70.4389,70.7259,69753.0
2018-02-02 10:55:00,73.87,73.94,73.59,73.71,50964.0,70.6685,70.7354,70.4006,70.5154,50964.0
2018-02-02 11:00:00,73.66,73.66,73.38,73.38,23788.0,70.4676,70.4676,70.1997,70.1997,23788.0
2018-02-02 11:05:00,73.38,73.51,73.18,73.5,55598.0,70.1997,70.3241,70.0084,70.3145,55598.0
2018-02-02 11:10:00,73.46,73.75,73.39,73.65,56110.0,70.2762,70.5537,70.2093,70.458,56110.0
2018-02-02 11:15:00,73.63,73.65,73.23,73.34,32869.0,70.4389,70.458,70.0562,70.1614,32869.0
2018-02-02 11:20:00,73.33,73.36,73.06,73.06,35653.0,70.1519,70.1806,69.8936,69.8936,35653.0
2018-02-02 11:25:00,73.07,73.2,72.85,72.94,69598.0,69.9031,70.0275,69.6927,69.7788,69598.0
2018-02-02 11:30:00,72.93,73.0,72.8,72.83,81449.0,69.7692,69.8362,69.6448,69.6735,81449.0
2018-02-02 11:35:00,72.9,73.06,72.71,72.97,85063.0,69.7405,69.8936,69.5587,69.8075,85063.0
2018-02-02 11:40:00,73.07,73.12,72.84,72.85,34535.0,69.9031,69.951,69.6831,69.6927,34535.0
2018-02-02 11:45:00,72.88,73.09,72.76,72.85,36799.0,69.7214,69.9223,69.6066,69.6927,36799.0
2018-02-02 11:50:00,72.87,73.23,72.85,73.23,21671.0,69.7118,70.0562,69.6927,70.0562,21671.0
2018-02-02 11:55:00,73.22,73.24,72.67,72.68,63725.0,70.0466,70.0658,69.5205,69.53,63725.0
2018-02-02 12:00:00,72.67,72.81,72.54,72.59,79861.0,69.5205,69.6544,69.3961,69.4439,79861.0
2018-02-02 12:05:00,72.63,72.89,72.55,72.88,21456.0,69.4822,69.7309,69.4057,69.7214,21456.0
2018-02-02 12:10:00,72.89,73.47,72.86,73.35,44761.0,69.7309,70.2858,69.7022,70.171,44761.0
2018-02-02 12:15:00,73.4,73.8,73.4,73.79,101148.0,70.2188,70.6015,70.2188,70.5919,101148.0
2018-02-02 12:20:00,73.8,73.8,73.37,73.49,30396.0,70.6015,70.6015,70.1901,70.3049,30396.0
2018-02-02 12:25:00,73.52,73.84,73.45,73.84,26240.0,70.3336,70.6398,70.2667,70.6398,26240.0
2018-02-02 12:30:00,73.85,73.85,73.55,73.71,25936.0,70.6493,70.6493,70.3623,70.5154,25936.0
2018-02-02 12:35:00,73.72,73.8,73.64,73.72,12505.0,70.525,70.6015,70.4484,70.525,12505.0
2018-02-02 12:40:00,73.73,73.87,73.59,73.86,17638.0,70.5345,70.6685,70.4006,70.6589,17638.0
2018-02-02 12:45:00,73.82,73.82,73.54,73.66,21483.0,70.6206,70.6206,70.3528,70.4676,21483.0
2018-02-02 12:50:00,73.69,73.72,73.47,73.47,24430.0,70.4963,70.525,70.2858,70.2858,24430.0
2018-02-02 12:55:00,73.41,73.52,73.13,73.16,16651.0,70.2284,70.3336,69.9605,69.9892,16651.0
2018-02-02 13:00:00,73.1,73.26,72.95,73.24,30317.0,69.9318,70.0849,69.7883,70.0658,30317.0
2018-02-02 13:05:00,73.24,73.42,73.2,73.27,13480.0,70.0658,70.238,70.0275,70.0945,13480.0
2018-02-02 13:10:00,73.2,73.39,73.1,73.39,37532.0,70.0275,70.2093,69.9318,70.2093,37532.0
2018-02-02 13:15:00,73.35,73.41,73.1,73.1,22186.0,70.171,70.2284,69.9318,69.9318,22186.0
2018-02-02 13:20:00,73.11,73.13,72.75,72.75,43457.0,69.9414,69.9605,69.597,69.597,43457.0
2018-02-02 13:25:00,72.76,73.12,72.71,73.09,39507.0,69.6066,69.951,69.5587,69.9223,39507.0
2018-02-02 13:30:00,73.11,73.26,73.06,73.21,17684.0,69.9414,70.0849,69.8936,70.0371,17684.0
2018-02-02 13:35:00,73.2,73.33,73.11,73.12,6790.0,70.0275,70.1519,69.9414,69.951,6790.0
2018-02-02 13:40:00,73.14,73.14,72.94,72.98,32125.0,69.9701,69.9701,69.7788,69.817,32125.0
2018-02-02 13:45:00,73.02,73.07,72.81,72.82,32373.0,69.8553,69.9031,69.6544,69.664,32373.0
2018-02-02 13:50:00,72.89,72.99,72.83,72.96,9732.0,69.7309,69.8266,69.6735,69.7979,9732.0
2018-02-02 13:55:00,73.06,73.21,72.89,72.89,39356.0,69.8936,70.0371,69.7309,69.7309,39356.0
2018-02-02 14:00:00,72.9,72.91,72.71,72.8,26297.0,69.7405,69.7501,69.5587,69.6448,26297.0
2018-02-02 14:05:00,72.81,72.86,72.71,72.72,43782.0,69.6544,69.7022,69.5587,69.5683,43782.0
2018-02-02 14:10:00,72.75,72.75,72.46,72.67,103426.0,69.597,69.597,69.3196,69.5205,103426.0
2018-02-02 14:15:00,72.61,72.69,72.12,72.29,99252.0,69.4631,69.5396,68.9943,69.1569,99252.0
2018-02-02 14:20:00,72.3,72.46,72.15,72.28,42150.0,69.1665,69.3196,69.023,69.1474,42150.0
2018-02-02 14:25:00,72.3,72.37,71.93,72.02,104389.0,69.1665,69.2335,68.8125,68.8986,104389.0
2018-02-02 14:30:00,72.01,72.5,72.0,72.39,76651.0,68.8891,69.3578,68.8795,69.2526,76651.0
2018-02-02 14:35:00,72.4,72.44,72.23,72.31,37488.0,69.2622,69.3004,69.0995,69.1761,37488.0
2018-02-02 14:40:00,72.32,72.62,72.28,72.58,34763.0,69.1856,69.4726,69.1474,69.4344,34763.0
2018-02-02 14:45:00,72.55,72.55,72.15,72.17,32289.0,69.4057,69.4057,69.023,69.0421,32289.0
2018-02-02 14:50:00,72.19,72.27,72.0,72.19,76509.0,69.0613,69.1378,68.8795,69.0613,76509.0
2018-02-02 14:55:00,72.16,72.16,71.68,71.9,56699.0,69.0326,69.0326,68.5734,68.7838,56699.0
2018-02-02 15:00:00,71.88,71.94,71.38,71.4,76743.0,68.7647,68.8221,68.2864,68.3055,76743.0
2018-02-02 15:05:00,71.39,71.48,71.17,71.17,158085.0,68.2959,68.382,68.0855,68.0855,158085.0
2018-02-02 15:10:00,71.2,71.85,71.17,71.74,74088.0,68.1142,68.736,68.0855,68.6308,74088.0
2018-02-02 15:15:00,71.69,72.27,71.64,72.17,79990.0,68.5829,69.1378,68.5351,69.0421,79990.0
2018-02-02 15:20:00,72.11,72.36,72.1,72.36,36357.0,68.9847,69.2239,68.9752,69.2239,36357.0
2018-02-02 15:25:00,72.37,72.57,72.07,72.09,62009.0,69.2335,69.4248,68.9465,68.9656,62009.0
2018-02-02 15:30:00,72.11,72.11,71.73,71.82,51151.0,68.9847,68.9847,68.6212,68.7073,51151.0
2018-02-02 15:35:00,71.85,72.3,71.76,72.3,71620.0,68.736,69.1665,68.6499,69.1665,71620.0
2018-02-02 15:40:00,72.21,72.24,71.68,71.85,37809.0,69.0804,69.1091,68.5734,68.736,37809.0
2018-02-02 15:45:00,71.8,71.8,71.59,71.71,41795.0,68.6882,68.6882,68.4873,68.6021,41795.0
2018-02-02 15:50:00,71.72,71.77,71.48,71.5,71733.0,68.6116,68.6595,68.382,68.4012,71733.0
2018-02-02 15:55:00,71.54,71.71,71.28,71.61,151799.0,68.4394,68.6021,68.1907,68.5064,151799.0
2018-02-05 09:30:00,69.89,69.99,68.98,69.87,325049.0,66.8609,66.9566,65.9904,66.8418,325049.0
2018-02-05 09:35:00,69.88,70.42,69.78,70.35,135873.0,66.8514,67.368,66.7557,67.301,135873.0
2018-02-05 09:40:00,70.33,70.47,69.78,70.03,64420.0,67.2819,67.4158,66.7557,66.9949,64420.0
2018-02-05 09:45:00,70.08,70.29,69.79,69.99,101232.0,67.0427,67.2436,66.7653,66.9566,101232.0
2018-02-05 09:50:00,70.01,70.08,69.56,69.89,100435.0,66.9757,67.0427,66.5452,66.8609,100435.0
2018-02-05 09:55:00,69.91,70.39,69.9,70.37,69364.0,66.8801,67.3393,66.8705,67.3201,69364.0
2018-02-05 10:00:00,70.42,70.65,70.14,70.43,88348.0,67.368,67.588,67.1001,67.3775,88348.0
2018-02-05 10:05:00,70.56,70.88,70.38,70.88,85462.0,67.5019,67.808,67.3297,67.808,85462.0
2018-02-05 10:10:00,70.86,71.26,70.8,71.24,91681.0,67.7889,68.1716,67.7315,68.1524,91681.0
2018-02-05 10:15:00,71.24,71.42,70.89,70.99,91354.0,68.1524,68.3246,67.8176,67.9133,91354.0
2018-02-05 10:20:00,70.92,71.38,70.77,71.37,63621.0,67.8463,68.2864,67.7028,68.2768,63621.0
2018-02-05 10:25:00,71.38,71.51,71.22,71.4,95328.0,68.2864,68.4107,68.1333,68.3055,95328.0
2018-02-05 10:30:00,71.38,71.39,70.65,70.79,58518.0,68.2864,68.2959,67.588,67.7219,58518.0
2018-02-05 10:35:00,70.8,70.85,70.34,70.46,61917.0,67.7315,67.7793,67.2914,67.4062,61917.0
2018-02-05 10:40:00,70.45,71.0,70.4,70.98,46202.0,67.3967,67.9228,67.3488,67.9037,46202.0
2018-02-05 10:45:00,70.99,71.15,70.86,70.98,16185.0,67.9133,68.0663,67.7889,67.9037,16185.0
2018-02-05 10:50:00,70.93,70.94,70.67,70.8,51975.0,67.8559,67.8654,67.6071,67.7315,51975.0
2018-02-05 10:55:00,70.76,71.12,70.73,70.99,56904.0,67.6932,68.0376,67.6645,67.9133,56904.0
2018-02-05 11:00:00,70.96,71.12,70.7,70.82,31635.0,67.8846,68.0376,67.6358,67.7506,31635.0
2018-02-05 11:05:00,70.78,70.9,70.58,70.72,37604.0,67.7124,67.8272,67.521,67.655,37604.0
2018-02-05 11:10:00,70.7,70.86,70.61,70.61,14501.0,67.6358,67.7889,67.5497,67.5497,14501.0
2018-02-05 11:15:00,70.65,70.7,70.41,70.41,17105.0,67.588,67.6358,67.3584,67.3584,17105.0
2018-02-05 11:20:00,70.48,70.71,70.32,70.63,33187.0,67.4254,67.6454,67.2723,67.5689,33187.0
2018-02-05 11:25:00,70.67,70.8,70.46,70.5,26110.0,67.6071,67.7315,67.4062,67.4445,26110.0
2018-02-05 11:30:00,70.45,70.47,70.2,70.38,38847.0,67.3967,67.4158,67.1575,67.3297,38847.0
2018-02-05 11:35:00,70.34,70.37,70.13,70.3,54574.0,67.2914,67.3201,67.0905,67.2532,54574.0
2018-02-05 11:40:00,70.33,70.39,70.11,70.2,38966.0,67.2819,67.3393,67.0714,67.1575,38966.0
2018-02-05 11:45:00,70.2,70.29,70.06,70.06,25542.0,67.1575,67.2436,67.0236,67.0236,25542.0
2018-02-05 11:50:00,70.05,70.35,70.05,70.23,17296.0,67.014,67.301,67.014,67.1862,17296.0
2018-02-05 11:55:00,70.21,70.44,70.2,70.4,16665.0,67.1671,67.3871,67.1575,67.3488,16665.0
2018-02-05 12:00:00,70.4,70.43,70.2,70.24,21700.0,67.3488,67.3775,67.1575,67.1958,21700.0
2018-02-05 12:05:00,70.16,70.27,70.01,70.05,11978.0,67.1192,67.2245,66.9757,67.014,11978.0
2018-02-05 12:10:00,70.04,70.18,69.95,70.06,15178.0,67.0044,67.1384,66.9183,67.0236,15178.0
2018-02-05 12:15:00,70.01,70.01,69.53,69.56,79124.0,66.9757,66.9757,66.5165,66.5452,79124.0
2018-02-05 12:20:00,69.56,69.68,69.28,69.37,193524.0,66.5452,66.66,66.2774,66.3635,193524.0
2018-02-05 12:25:00,69.4,69.76,69.4,69.67,46468.0,66.3922,66.7366,66.3922,66.6505,46468.0
2018-02-05 12:30:00,69.56,70.0,69.56,69.91,47156.0,66.5452,66.9662,66.5452,66.8801,47156.0
2018-02-05 12:35:00,69.83,69.93,69.65,69.7,15889.0,66.8035,66.8992,66.6313,66.6792,15889.0
2018-02-05 12:40:00,69.71,69.91,69.62,69.84,15344.0,66.6887,66.8801,66.6026,66.8131,15344.0
2018-02-05 12:45:00,69.91,69.99,69.7,69.86,13050.0,66.8801,66.9566,66.6792,66.8322,13050.0
2018-02-05 12:50:00,69.84,69.94,69.5,69.67,25241.0,66.8131,66.9088,66.4879,66.6505,25241.0
2018-02-05 12:55:00,69.61,69.77,69.35,69.37,24951.0,66.5931,66.7461,66.3444,66.3635,24951.0
2018-02-05 13:00:00,69.35,69.35,68.67,68.74,125641.0,66.3444,66.3444,65.6938,65.7608,125641.0
2018-02-05 13:05:00,68.69,69.09,68.62,68.62,48711.0,65.713,66.0956,65.646,65.646,48711.0
2018-02-05 13:10:00,68.67,68.81,68.5,68.76,120189.0,65.6938,65.8278,65.5312,65.7799,120189.0
2018-02-05 13:15:00,68.81,68.87,68.32,68.36,49545.0,65.8278,65.8852,65.359,65.3973,49545.0
2018-02-05 13:20:00,68.34,68.64,68.18,68.39,55874.0,65.3781,65.6651,65.2251,65.426,55874.0
2018-02-05 13:25:00,68.4,68.44,67.92,68.3,77290.0,65.4355,65.4738,64.9763,65.3399,77290.0
2018-02-05 13:30:00,68.41,68.69,68.32,68.37,43049.0,65.4451,65.713,65.359,65.4068,43049.0
2018-02-05 13:35:00,68.47,68.61,68.14,68.14,38052.0,65.5025,65.6364,65.1868,65.1868,38052.0
2018-02-05 13:40:00,68.27,68.55,68.17,68.31,42803.0,65.3112,65.579,65.2155,65.3494,42803.0
2018-02-05 13:45:00,68.31,68.58,68.24,68.5,17167.0,65.3494,65.6077,65.2825,65.5312,17167.0
2018-02-05 13:50:00,68.5,68.84,68.5,68.81,39496.0,65.5312,65.8565,65.5312,65.8278,39496.0
2018-02-05 13:55:00,68.81,69.26,68.81,69.24,59729.0,65.8278,66.2583,65.8278,66.2391,59729.0
2018-02-05 14:00:00,69.29,69.3,68.9,68.97,31778.0,66.287,66.2965,65.9139,65.9808,31778.0
2018-02-05 14:05:00,68.95,69.0,68.61,68.73,21334.0,65.9617,66.0095,65.6364,65.7512,21334.0
2018-02-05 14:10:00,68.7,68.96,68.6,68.84,12969.0,65.7225,65.9713,65.6269,65.8565,12969.0
2018-02-05 14:15:00,68.8,68.8,68.36,68.45,48537.0,65.8182,65.8182,65.3973,65.4834,48537.0
2018-02-05 14:20:00,68.44,68.53,68.03,68.06,64181.0,65.4738,65.5599,65.0816,65.1103,64181.0
2018-02-05 14:25:00,68.12,68.3,68.01,68.2,46013.0,65.1677,65.3399,65.0624,65.2442,46013.0
2018-02-05 14:30:00,68.14,68.15,67.72,67.78,75028.0,65.1868,65.1964,64.785,64.8424,75028.0
2018-02-05 14:35:00,67.82,67.97,67.6,67.67,58858.0,64.8807,65.0242,64.6702,64.7372,58858.0
2018-02-05 14:40:00,67.69,67.89,67.18,67.32,91867.0,64.7563,64.9476,64.2684,64.4023,91867.0
2018-02-05 14:45:00,67.32,67.58,67.11,67.23,57401.0,64.4023,64.6511,64.2014,64.3162,57401.0
2018-02-05 14:50:00,67.18,67.27,66.88,66.96,97437.0,64.2684,64.3545,63.9814,64.0579,97437.0
2018-02-05 14:55:00,66.99,67.09,66.44,66.5,194352.0,64.0866,64.1823,63.5605,63.6179,194352.0
2018-02-05 15:00:00,66.48,66.7,65.9,65.97,199435.0,63.5987,63.8092,63.0439,63.1108,199435.0
2018-02-05 15:05:00,65.93,66.02,64.32,64.45,185895.0,63.0726,63.1587,61.5324,61.6567,185895.0
2018-02-05 15:10:00,64.33,65.47,63.89,65.19,239085.0,61.5419,62.6325,61.121,62.3646,239085.0
2018-02-05 15:15:00,65.38,66.98,65.22,65.92,233604.0,62.5464,64.0771,62.3933,63.063,233604.0
2018-02-05 15:20:00,65.9,66.74,65.45,66.54,117552.0,63.0439,63.8475,62.6134,63.6561,117552.0
2018-02-05 15:25:00,66.57,67.17,66.29,66.99,88772.0,63.6848,64.2588,63.417,64.0866,88772.0
2018-02-05 15:30:00,67.0,67.39,66.55,67.21,128253.0,64.0962,64.4693,63.6657,64.2971,128253.0
2018-02-05 15:35:00,67.23,67.39,66.2,66.23,93885.0,64.3162,64.4693,63.3309,63.3596,93885.0
2018-02-05 15:40:00,66.21,66.21,65.75,65.76,112843.0,63.3404,63.3404,62.9004,62.9099,112843.0
2018-02-05 15:45:00,65.75,65.8,64.75,64.75,131865.0,62.9004,62.9482,61.9437,61.9437,131865.0
2018-02-05 15:50:00,64.8,64.89,63.78,63.81,206167.0,61.9915,62.0776,61.0158,61.0445,206167.0
2018-02-05 15:55:00,63.81,64.2,63.5,63.51,299465.0,61.0445,61.4176,60.7479,60.7575,299465.0
2018-02-06 09:30:00,60.55,60.96,58.75,60.58,699758.0,57.9257,58.318,56.2038,57.9544,699758.0
2018-02-06 09:35:00,60.68,63.38,60.68,63.36,404919.0,58.0501,60.6331,58.0501,60.614,404919.0
2018-02-06 09:40:00,63.38,63.69,62.88,63.45,329864.0,60.6331,60.9297,60.1548,60.7001,329864.0
2018-02-06 09:45:00,63.57,64.53,63.48,64.3,171271.0,60.8149,61.7333,60.7288,61.5132,171271.0
2018-02-06 09:50:00,64.26,65.36,64.25,65.29,180094.0,61.475,62.5273,61.4654,62.4603,180094.0
2018-02-06 09:55:00,65.15,65.36,64.04,64.47,169702.0,62.3264,62.5273,61.2645,61.6759,169702.0
2018-02-06 10:00:00,64.57,65.33,64.54,65.28,83234.0,61.7715,62.4986,61.7428,62.4507,83234.0
2018-02-06 10:05:00,65.32,65.75,64.92,65.01,123802.0,62.489,62.9004,62.1063,62.1924,123802.0
2018-02-06 10:10:00,65.1,65.57,64.63,64.7,53251.0,62.2785,62.7282,61.8289,61.8959,53251.0
2018-02-06 10:15:00,64.58,64.82,63.31,63.92,138035.0,61.7811,62.0107,60.5661,61.1497,138035.0
2018-02-06 10:20:00,63.98,64.55,63.31,63.81,67874.0,61.2071,61.7524,60.5661,61.0445,67874.0
2018-02-06 10:25:00,63.84,64.07,63.33,63.48,43678.0,61.0732,61.2932,60.5853,60.7288,43678.0
2018-02-06 10:30:00,63.45,63.83,63.21,63.21,50338.0,60.7001,61.0636,60.4705,60.4705,50338.0
2018-02-06 10:35:00,63.26,63.27,62.01,62.37,81030.0,60.5183,60.5279,59.3225,59.6669,81030.0
2018-02-06 10:40:00,62.41,62.98,62.28,62.82,58131.0,59.7051,60.2504,59.5808,60.0974,58131.0
2018-02-06 10:45:00,62.98,63.53,62.89,63.28,85090.0,60.2504,60.7766,60.1643,60.5374,85090.0
2018-02-06 10:50:00,63.38,64.01,62.95,63.82,62728.0,60.6331,61.2358,60.2217,61.054,62728.0
2018-02-06 10:55:00,63.84,64.03,62.8,62.88,37049.0,61.0732,61.2549,60.0782,60.1548,37049.0
2018-02-06 11:00:00,62.89,63.02,62.52,62.68,33840.0,60.1643,60.2887,59.8104,59.9634,33840.0
2018-02-06 11:05:00,62.6,63.16,62.3,62.71,128758.0,59.8869,60.4226,59.5999,59.9921,128758.0
2018-02-06 11:10:00,62.58,62.89,62.2,62.35,57767.0,59.8678,60.1643,59.5042,59.6477,57767.0
2018-02-06 11:15:00,62.34,62.84,62.34,62.75,32732.0,59.6382,60.1165,59.6382,60.0304,32732.0
2018-02-06 11:20:00,62.73,62.86,62.5,62.53,33861.0,60.0113,60.1356,59.7912,59.8199,33861.0
2018-02-06 11:25:00,62.5,62.67,62.06,62.24,33342.0,59.7912,59.9539,59.3703,59.5425,33342.0
2018-02-06 11:30:00,62.22,62.22,61.44,61.6,64136.0,59.5234,59.5234,58.7772,58.9302,64136.0
2018-02-06 11:35:00,61.56,62.26,61.5,62.04,33680.0,58.892,59.5616,58.8346,59.3512,33680.0
2018-02-06 11:40:00,62.11,62.45,62.02,62.27,60333.0,59.4181,59.7434,59.332,59.5712,60333.0
2018-02-06 11:45:00,62.24,62.62,62.05,62.56,37414.0,59.5425,59.906,59.3607,59.8486,37414.0
2018-02-06 11:50:00,62.61,63.25,62.6,62.88,72838.0,59.8965,60.5087,59.8869,60.1548,72838.0
2018-02-06 11:55:00,63.01,63.27,62.73,62.86,30183.0,60.2791,60.5279,60.0113,60.1356,30183.0
2018-02-06 12:00:00,62.96,63.16,62.88,62.91,21485.0,60.2313,60.4226,60.1548,60.1835,21485.0
2018-02-06 12:05:00,62.98,63.59,62.97,63.47,21905.0,60.2504,60.834,60.2409,60.7192,21905.0
2018-02-06 12:10:00,63.38,63.67,63.04,63.67,30792.0,60.6331,60.9105,60.3078,60.9105,30792.0
2018-02-06 12:15:00,63.65,64.05,63.46,63.58,80687.0,60.8914,61.2741,60.7096,60.8244,80687.0
2018-02-06 12:20:00,63.59,63.76,63.33,63.74,25114.0,60.834,60.9966,60.5853,60.9775,25114.0
2018-02-06 12:25:00,63.71,64.6,63.7,64.57,59102.0,60.9488,61.8002,60.9392,61.7715,59102.0
2018-02-06 12:30:00,64.6,64.78,64.11,64.14,53579.0,61.8002,61.9724,61.3315,61.3602,53579.0
2018-02-06 12:35:00,64.11,64.86,63.68,64.86,46497.0,61.3315,62.0489,60.9201,62.0489,46497.0
2018-02-06 12:40:00,64.9,64.9,64.03,64.03,30085.0,62.0872,62.0872,61.2549,61.2549,30085.0
2018-02-06 12:45:00,64.08,64.08,63.68,63.84,35745.0,61.3028,61.3028,60.9201,61.0732,35745.0
2018-02-06 12:50:00,63.82,63.93,63.35,63.5,32034.0,61.054,61.1593,60.6044,60.7479,32034.0
2018-02-06 12:55:00,63.57,64.01,63.55,63.87,40474.0,60.8149,61.2358,60.7957,61.1019,40474.0
2018-02-06 13:00:00,63.95,63.95,63.22,63.39,48614.0,61.1784,61.1784,60.48,60.6427,48614.0
2018-02-06 13:05:00,63.43,63.61,63.1,63.19,20801.0,60.6809,60.8531,60.3652,60.4513,20801.0
2018-02-06 13:10:00,63.09,63.74,62.94,63.67,56571.0,60.3557,60.9775,60.2122,60.9105,56571.0
2018-02-06 13:15:00,63.63,63.79,63.49,63.78,27014.0,60.8723,61.0253,60.7383,61.0158,27014.0
2018-02-06 13:20:00,63.75,63.93,63.35,63.36,15679.0,60.9871,61.1593,60.6044,60.614,15679.0
2018-02-06 13:25:00,63.36,63.59,63.28,63.45,45642.0,60.614,60.834,60.5374,60.7001,45642.0
2018-02-06 13:30:00,63.38,63.45,62.81,62.82,43049.0,60.6331,60.7001,60.0878,60.0974,43049.0
2018-02-06 13:35:00,62.95,63.48,62.88,63.41,30639.0,60.2217,60.7288,60.1548,60.6618,30639.0
2018-02-06 13:40:00,63.42,63.42,63.01,63.17,24355.0,60.6714,60.6714,60.2791,60.4322,24355.0
2018-02-06 13:45:00,63.18,63.25,62.9,63.01,25970.0,60.4418,60.5087,60.1739,60.2791,25970.0
2018-02-06 13:50:00,62.97,63.03,62.75,62.84,22482.0,60.2409,60.2983,60.0304,60.1165,22482.0
2018-02-06 13:55:00,62.87,62.97,62.63,62.79,21457.0,60.1452,60.2409,59.9156,60.0687,21457.0
2018-02-06 14:00:00,62.75,63.04,62.75,62.93,9710.0,60.0304,60.3078,60.0304,60.2026,9710.0
2018-02-06 14:05:00,63.03,63.04,62.7,62.7,12699.0,60.2983,60.3078,59.9826,59.9826,12699.0
2018-02-06 14:10:00,62.7,63.48,62.7,63.32,30427.0,59.9826,60.7288,59.9826,60.5757,30427.0
2018-02-06 14:15:00,63.25,63.29,62.91,62.99,21076.0,60.5087,60.547,60.1835,60.26,21076.0
2018-02-06 14:20:00,62.95,63.16,62.8,62.91,19367.0,60.2217,60.4226,60.0782,60.1835,19367.0
2018-02-06 14:25:00,62.93,63.29,62.85,63.19,10004.0,60.2026,60.547,60.1261,60.4513,10004.0
2018-02-06 14:30:00,63.19,63.69,63.11,63.62,22995.0,60.4513,60.9297,60.3748,60.8627,22995.0
2018-02-06 14:35:00,63.7,63.99,63.62,63.67,38365.0,60.9392,61.2167,60.8627,60.9105,38365.0
2018-02-06 14:40:00,63.71,63.92,63.69,63.86,39135.0,60.9488,61.1497,60.9297,61.0923,39135.0
2018-02-06 14:45:00,64.0,64.43,63.93,64.42,149382.0,61.2262,61.6376,61.1593,61.628,149382.0
2018-02-06 14:50:00,64.36,64.77,64.21,64.73,79282.0,61.5706,61.9628,61.4271,61.9246,79282.0
2018-02-06 14:55:00,64.77,65.1,64.58,65.01,93244.0,61.9628,62.2785,61.7811,62.1924,93244.0
2018-02-06 15:00:00,65.04,65.69,65.02,65.62,93665.0,62.2211,62.843,62.202,62.776,93665.0
2018-02-06 15:05:00,65.64,66.25,65.57,66.22,114461.0,62.7951,63.3787,62.7282,63.35,114461.0
2018-02-06 15:10:00,66.2,66.23,65.39,65.39,110855.0,63.3309,63.3596,62.556,62.556,110855.0
2018-02-06 15:15:00,65.42,65.8,64.93,65.07,62847.0,62.5847,62.9482,62.1159,62.2498,62847.0
2018-02-06 15:20:00,65.1,65.8,65.02,65.29,72243.0,62.2785,62.9482,62.202,62.4603,72243.0
2018-02-06 15:25:00,65.32,65.7,65.32,65.65,51218.0,62.489,62.8525,62.489,62.8047,51218.0
2018-02-06 15:30:00,65.7,65.98,65.19,65.76,148483.0,62.8525,63.1204,62.3646,62.9099,148483.0
2018-02-06 15:35:00,65.83,66.25,65.7,66.2,86697.0,62.9769,63.3787,62.8525,63.3309,86697.0
2018-02-06 15:40:00,66.22,66.5,66.02,66.04,73304.0,63.35,63.6179,63.1587,63.1778,73304.0
2018-02-06 15:45:00,66.07,66.15,65.4,65.42,69735.0,63.2065,63.283,62.5655,62.5847,69735.0
2018-02-06 15:50:00,65.46,65.48,64.84,65.18,89673.0,62.6229,62.6421,62.0298,62.3551,89673.0
2018-02-06 15:55:00,65.15,65.66,65.05,65.66,111333.0,62.3264,62.8143,62.2307,62.8143,111333.0
2018-02-07 09:30:00,65.55,65.55,64.22,65.5,260183.0,62.709,62.709,61.4367,62.6612,260183.0
2018-02-07 09:35:00,65.44,66.44,65.1,66.0,202387.0,62.6038,63.5605,62.2785,63.1395,202387.0
2018-02-07 09:40:00,66.09,66.87,65.81,66.01,133176.0,63.2256,63.9718,62.9578,63.1491,133176.0
2018-02-07 09:45:00,66.17,66.52,65.3,65.31,112911.0,63.3022,63.637,62.4699,62.4794,112911.0
2018-02-07 09:50:00,65.36,66.1,65.1,65.99,85339.0,62.5273,63.2352,62.2785,63.13,85339.0
2018-02-07 09:55:00,65.83,66.25,65.7,65.96,75256.0,62.9769,63.3787,62.8525,63.1013,75256.0
2018-02-07 10:00:00,65.86,65.91,65.51,65.78,33275.0,63.0056,63.0534,62.6708,62.9291,33275.0
2018-02-07 10:05:00,65.9,66.54,65.9,66.35,116356.0,63.0439,63.6561,63.0439,63.4744,116356.0
2018-02-07 10:10:00,66.39,66.46,65.97,66.29,59744.0,63.5126,63.5796,63.1108,63.417,59744.0
2018-02-07 10:15:00,66.39,66.72,66.05,66.27,51939.0,63.5126,63.8283,63.1874,63.3978,51939.0
2018-02-07 10:20:00,66.22,66.22,65.89,65.95,35959.0,63.35,63.35,63.0343,63.0917,35959.0
2018-02-07 10:25:00,65.98,66.04,65.53,65.58,66404.0,63.1204,63.1778,62.6899,62.7377,66404.0
2018-02-07 10:30:00,65.55,65.77,65.23,65.38,67373.0,62.709,62.9195,62.4029,62.5464,67373.0
2018-02-07 10:35:00,65.36,65.85,65.22,65.84,41698.0,62.5273,62.996,62.3933,62.9865,41698.0
2018-02-07 10:40:00,65.8,65.93,65.53,65.7,36491.0,62.9482,63.0726,62.6899,62.8525,36491.0
2018-02-07 10:45:00,65.68,66.48,65.68,66.48,25158.0,62.8334,63.5987,62.8334,63.5987,25158.0
2018-02-07 10:50:00,66.5,66.75,66.33,66.45,46022.0,63.6179,63.857,63.4552,63.57,46022.0
2018-02-07 10:55:00,66.49,66.6,66.26,66.52,31446.0,63.6083,63.7135,63.3883,63.637,31446.0
2018-02-07 11:00:00,66.53,66.63,66.33,66.48,22420.0,63.6466,63.7422,63.4552,63.5987,22420.0
2018-02-07 11:05:00,66.46,66.82,66.46,66.77,44651.0,63.5796,63.924,63.5796,63.8762,44651.0
2018-02-07 11:10:00,66.71,66.9,66.53,66.8,53435.0,63.8188,64.0005,63.6466,63.9049,53435.0
2018-02-07 11:15:00,66.82,67.08,66.4,66.41,54270.0,63.924,64.1727,63.5222,63.5318,54270.0
2018-02-07 11:20:00,66.38,66.46,66.02,66.33,32374.0,63.5031,63.5796,63.1587,63.4552,32374.0
2018-02-07 11:25:00,66.3,66.37,65.97,65.97,47407.0,63.4265,63.4935,63.1108,63.1108,47407.0
2018-02-07 11:30:00,65.95,66.08,65.8,65.99,46028.0,63.0917,63.2161,62.9482,63.13,46028.0
2018-02-07 11:35:00,66.07,66.07,65.81,66.0,35395.0,63.2065,63.2065,62.9578,63.1395,35395.0
2018-02-07 11:40:00,65.99,66.22,65.84,66.22,20366.0,63.13,63.35,62.9865,63.35,20366.0
2018-02-07 11:45:00,66.22,66.22,65.92,65.92,5440.0,63.35,63.35,63.063,63.063,5440.0
2018-02-07 11:50:00,65.93,66.33,65.86,66.16,25306.0,63.0726,63.4552,63.0056,63.2926,25306.0
2018-02-07 11:55:00,66.17,66.3,65.9,66.29,19774.0,63.3022,63.4265,63.0439,63.417,19774.0
2018-02-07 12:00:00,66.26,66.52,66.25,66.52,15243.0,63.3883,63.637,63.3787,63.637,15243.0
2018-02-07 12:05:00,66.5,66.5,66.34,66.47,13062.0,63.6179,63.6179,63.4648,63.5892,13062.0
2018-02-07 12:10:00,66.41,66.61,66.38,66.54,7628.0,63.5318,63.7231,63.5031,63.6561,7628.0
2018-02-07 12:15:00,66.61,66.68,66.52,66.64,30562.0,63.7231,63.7901,63.637,63.7518,30562.0
2018-02-07 12:20:00,66.67,66.67,66.38,66.61,21654.0,63.7805,63.7805,63.5031,63.7231,21654.0
2018-02-07 12:25:00,66.64,66.85,66.57,66.85,38300.0,63.7518,63.9527,63.6848,63.9527,38300.0
2018-02-07 12:30:00,66.85,66.91,66.45,66.49,20218.0,63.9527,64.0101,63.57,63.6083,20218.0
2018-02-07 12:35:00,66.43,66.44,66.25,66.35,27987.0,63.5509,63.5605,63.3787,63.4744,27987.0
2018-02-07 12:40:00,66.36,66.69,66.36,66.61,18743.0,63.4839,63.7996,63.4839,63.7231,18743.0
2018-02-07 12:45:00,66.65,66.91,66.28,66.32,27733.0,63.7614,64.0101,63.4074,63.4457,27733.0
2018-02-07 12:50:00,66.17,66.38,66.09,66.09,34806.0,63.3022,63.5031,63.2256,63.2256,34806.0
2018-02-07 12:55:00,66.1,66.24,65.99,66.02,41144.0,63.2352,63.3691,63.13,63.1587,41144.0
2018-02-07 13:00:00,66.02,66.26,65.87,66.02,40627.0,63.1587,63.3883,63.0152,63.1587,40627.0
2018-02-07 13:05:00,65.98,66.0,65.37,65.83,116012.0,63.1204,63.1395,62.5368,62.9769,116012.0
2018-02-07 13:10:00,65.83,65.94,65.32,65.4,42731.0,62.9769,63.0821,62.489,62.5655,42731.0
2018-02-07 13:15:00,65.37,65.9,65.2,65.87,50673.0,62.5368,63.0439,62.3742,63.0152,50673.0
2018-02-07 13:20:00,65.88,65.88,65.14,65.39,48055.0,63.0247,63.0247,62.3168,62.556,48055.0
2018-02-07 13:25:00,65.54,65.64,65.25,65.64,14044.0,62.6995,62.7951,62.422,62.7951,14044.0
2018-02-07 13:30:00,65.6,65.73,65.41,65.73,13757.0,62.7569,62.8812,62.5751,62.8812,13757.0
2018-02-07 13:35:00,65.62,66.3,65.62,66.04,20687.0,62.776,63.4265,62.776,63.1778,20687.0
2018-02-07 13:40:00,66.17,66.47,66.11,66.47,9801.0,63.3022,63.5892,63.2448,63.5892,9801.0
2018-02-07 13:45:00,66.38,66.45,66.06,66.06,12130.0,63.5031,63.57,63.1969,63.1969,12130.0
2018-02-07 13:50:00,66.1,66.1,65.67,65.91,13288.0,63.2352,63.2352,62.8238,63.0534,13288.0
2018-02-07 13:55:00,65.81,66.2,65.8,66.2,8154.0,62.9578,63.3309,62.9482,63.3309,8154.0
2018-02-07 14:00:00,66.2,66.2,65.59,65.75,42172.0,63.3309,63.3309,62.7473,62.9004,42172.0
2018-02-07 14:05:00,65.78,65.97,65.72,65.79,28184.0,62.9291,63.1108,62.8717,62.9386,28184.0
2018-02-07 14:10:00,65.84,66.32,65.84,66.24,41086.0,62.9865,63.4457,62.9865,63.3691,41086.0
2018-02-07 14:15:00,66.23,66.33,66.14,66.31,40217.0,63.3596,63.4552,63.2735,63.4361,40217.0
2018-02-07 14:20:00,66.32,66.59,66.3,66.42,27738.0,63.4457,63.704,63.4265,63.5413,27738.0
2018-02-07 14:25:00,66.3,66.65,66.3,66.65,26966.0,63.4265,63.7614,63.4265,63.7614,26966.0
2018-02-07 14:30:00,66.62,66.67,66.55,66.64,14267.0,63.7327,63.7805,63.6657,63.7518,14267.0
2018-02-07 14:35:00,66.6,66.73,66.39,66.41,36086.0,63.7135,63.8379,63.5126,63.5318,36086.0
2018-02-07 14:40:00,66.37,66.4,66.17,66.27,53196.0,63.4935,63.5222,63.3022,63.3978,53196.0
2018-02-07 14:45:00,66.27,66.32,65.62,65.68,77534.0,63.3978,63.4457,62.776,62.8334,77534.0
2018-02-07 14:50:00,65.6,65.69,65.18,65.65,78783.0,62.7569,62.843,62.3551,62.8047,78783.0
2018-02-07 14:55:00,65.6,65.89,65.59,65.88,47939.0,62.7569,63.0343,62.7473,63.0247,47939.0
2018-02-07 15:00:00,65.88,66.3,65.88,66.22,20982.0,63.0247,63.4265,63.0247,63.35,20982.0
2018-02-07 15:05:00,66.19,66.27,66.04,66.06,37770.0,63.3213,63.3978,63.1778,63.1969,37770.0
2018-02-07 15:10:00,66.05,66.4,66.03,66.4,18065.0,63.1874,63.5222,63.1682,63.5222,18065.0
2018-02-07 15:15:00,66.4,66.5,66.2,66.3,29908.0,63.5222,63.6179,63.3309,63.4265,29908.0
2018-02-07 15:20:00,66.26,66.63,66.26,66.44,33191.0,63.3883,63.7422,63.3883,63.5605,33191.0
2018-02-07 15:25:00,66.42,66.82,66.41,66.66,37024.0,63.5413,63.924,63.5318,63.7709,37024.0
2018-02-07 15:30:00,66.66,66.8,66.46,66.8,31887.0,63.7709,63.9049,63.5796,63.9049,31887.0
2018-02-07 15:35:00,66.8,67.03,66.76,66.78,79062.0,63.9049,64.1249,63.8666,63.8857,79062.0
2018-02-07 15:40:00,66.76,66.91,66.53,66.54,32867.0,63.8666,64.0101,63.6466,63.6561,32867.0
2018-02-07 15:45:00,66.51,66.51,65.91,66.05,66930.0,63.6274,63.6274,63.0534,63.1874,66930.0
2018-02-07 15:50:00,66.02,66.23,65.84,66.04,55137.0,63.1587,63.3596,62.9865,63.1778,55137.0
2018-02-07 15:55:00,66.05,66.14,65.69,65.74,134130.0,63.1874,63.2735,62.843,62.8908,134130.0
2018-02-08 09:30:00,65.99,66.04,65.33,65.59,148624.0,63.13,63.1778,62.4986,62.7473,148624.0
2018-02-08 09:35:00,65.64,65.85,65.25,65.58,86529.0,62.7951,62.996,62.422,62.7377,86529.0
2018-02-08 09:40:00,65.55,65.55,64.94,64.96,73255.0,62.709,62.709,62.1255,62.1446,73255.0
2018-02-08 09:45:00,64.96,65.06,64.42,64.96,90844.0,62.1446,62.2403,61.628,62.1446,90844.0
2018-02-08 09:50:00,64.9,65.81,64.62,65.81,94054.0,62.0872,62.9578,61.8194,62.9578,94054.0
2018-02-08 09:55:00,65.76,65.96,65.35,65.35,44844.0,62.9099,63.1013,62.5177,62.5177,44844.0
2018-02-08 10:00:00,65.34,65.4,64.94,64.95,38208.0,62.5081,62.5655,62.1255,62.135,38208.0
2018-02-08 10:05:00,65.14,65.77,65.14,65.73,24615.0,62.3168,62.9195,62.3168,62.8812,24615.0
2018-02-08 10:10:00,65.53,65.57,64.82,64.86,32532.0,62.6899,62.7282,62.0107,62.0489,32532.0
2018-02-08 10:15:00,64.84,65.15,64.74,64.74,25775.0,62.0298,62.3264,61.9341,61.9341,25775.0
2018-02-08 10:20:00,64.78,64.94,64.5,64.85,35658.0,61.9724,62.1255,61.7046,62.0394,35658.0
2018-02-08 10:25:00,64.88,64.95,64.64,64.74,33440.0,62.0681,62.135,61.8385,61.9341,33440.0
2018-02-08 10:30:00,64.73,65.15,64.59,64.72,21747.0,61.9246,62.3264,61.7907,61.915,21747.0
2018-02-08 10:35:00,64.84,64.91,64.4,64.85,55741.0,62.0298,62.0968,61.6089,62.0394,55741.0
2018-02-08 10:40:00,64.86,65.0,64.6,64.62,24844.0,62.0489,62.1829,61.8002,61.8194,24844.0
2018-02-08 10:45:00,64.6,64.68,64.28,64.33,38687.0,61.8002,61.8768,61.4941,61.5419,38687.0
2018-02-08 10:50:00,64.28,64.31,63.69,63.88,90278.0,61.4941,61.5228,60.9297,61.1114,90278.0
2018-02-08 10:55:00,63.86,64.23,63.63,63.94,64492.0,61.0923,61.4463,60.8723,61.1688,64492.0
2018-02-08 11:00:00,63.85,64.21,63.69,64.16,50563.0,61.0827,61.4271,60.9297,61.3793,50563.0
2018-02-08 11:05:00,64.2,64.38,63.92,64.0,62002.0,61.4176,61.5898,61.1497,61.2262,62002.0
2018-02-08 11:10:00,63.94,64.18,63.62,63.73,43403.0,61.1688,61.3984,60.8627,60.9679,43403.0
2018-02-08 11:15:00,63.79,63.89,63.52,63.59,27799.0,61.0253,61.121,60.767,60.834,27799.0
2018-02-08 11:20:00,63.67,63.77,63.06,63.09,60401.0,60.9105,61.0062,60.327,60.3557,60401.0
2018-02-08 11:25:00,63.18,63.41,63.02,63.22,20819.0,60.4418,60.6618,60.2887,60.48,20819.0
2018-02-08 11:30:00,63.21,63.65,63.04,63.65,52403.0,60.4705,60.8914,60.3078,60.8914,52403.0
2018-02-08 11:35:00,63.65,64.05,63.58,63.8,21630.0,60.8914,61.2741,60.8244,61.0349,21630.0
2018-02-08 11:40:00,63.91,63.94,63.34,63.64,30904.0,61.1401,61.1688,60.5948,60.8818,30904.0
2018-02-08 11:45:00,63.46,63.8,63.2,63.47,25109.0,60.7096,61.0349,60.4609,60.7192,25109.0
2018-02-08 11:50:00,63.61,64.3,63.61,64.02,62079.0,60.8531,61.5132,60.8531,61.2454,62079.0
2018-02-08 11:55:00,63.96,64.18,63.66,63.66,26255.0,61.188,61.3984,60.901,60.901,26255.0
2018-02-08 12:00:00,63.73,63.85,63.65,63.78,11520.0,60.9679,61.0827,60.8914,61.0158,11520.0
2018-02-08 12:05:00,63.9,63.9,63.44,63.44,22576.0,61.1306,61.1306,60.6905,60.6905,22576.0
2018-02-08 12:10:00,63.4,63.72,63.39,63.5,8249.0,60.6522,60.9584,60.6427,60.7479,8249.0
2018-02-08 12:15:00,63.55,63.62,63.26,63.35,15763.0,60.7957,60.8627,60.5183,60.6044,15763.0
2018-02-08 12:20:00,63.29,63.29,62.71,62.71,46123.0,60.547,60.547,59.9921,59.9921,46123.0
2018-02-08 12:25:00,62.73,62.89,62.38,62.8,96841.0,60.0113,60.1643,59.6764,60.0782,96841.0
2018-02-08 12:30:00,62.79,63.01,62.27,62.52,283273.0,60.0687,60.2791,59.5712,59.8104,283273.0
2018-02-08 12:35:00,62.54,62.84,62.39,62.46,25388.0,59.8295,60.1165,59.686,59.753,25388.0
2018-02-08 12:40:00,62.65,63.16,62.57,62.71,58219.0,59.9347,60.4226,59.8582,59.9921,58219.0
2018-02-08 12:45:00,62.61,62.64,62.12,62.26,24611.0,59.8965,59.9252,59.4277,59.5616,24611.0
2018-02-08 12:50:00,62.24,62.34,61.69,61.78,105486.0,59.5425,59.6382,59.0163,59.1024,105486.0
2018-02-08 12:55:00,61.8,62.25,61.48,62.09,97643.0,59.1216,59.5521,58.8154,59.399,97643.0
2018-02-08 13:00:00,62.07,62.17,61.76,61.98,34464.0,59.3799,59.4755,59.0833,59.2938,34464.0
2018-02-08 13:05:00,62.0,62.5,61.7,62.46,59721.0,59.3129,59.7912,59.0259,59.753,59721.0
2018-02-08 13:10:00,62.3,62.63,62.23,62.34,32324.0,59.5999,59.9156,59.5329,59.6382,32324.0
2018-02-08 13:15:00,62.33,63.2,62.33,63.04,47444.0,59.6286,60.4609,59.6286,60.3078,47444.0
2018-02-08 13:20:00,63.04,63.34,62.87,63.1,37312.0,60.3078,60.5948,60.1452,60.3652,37312.0
2018-02-08 13:25:00,62.99,63.02,62.41,62.41,26790.0,60.26,60.2887,59.7051,59.7051,26790.0
2018-02-08 13:30:00,62.4,62.83,62.4,62.71,31293.0,59.6956,60.1069,59.6956,59.9921,31293.0
2018-02-08 13:35:00,62.77,63.55,62.77,63.55,54250.0,60.0495,60.7957,60.0495,60.7957,54250.0
2018-02-08 13:40:00,63.62,63.99,63.48,63.99,52978.0,60.8627,61.2167,60.7288,61.2167,52978.0
2018-02-08 13:45:00,64.0,64.04,63.42,63.42,27638.0,61.2262,61.2645,60.6714,60.6714,27638.0
2018-02-08 13:50:00,63.38,63.89,63.26,63.61,18201.0,60.6331,61.121,60.5183,60.8531,18201.0
2018-02-08 13:55:00,63.66,63.69,63.12,63.53,34470.0,60.901,60.9297,60.3844,60.7766,34470.0
2018-02-08 14:00:00,63.44,63.54,62.61,62.62,43320.0,60.6905,60.7862,59.8965,59.906,43320.0
2018-02-08 14:05:00,62.76,63.03,62.63,63.02,18650.0,60.04,60.2983,59.9156,60.2887,18650.0
2018-02-08 14:10:00,63.09,63.36,62.97,63.13,31815.0,60.3557,60.614,60.2409,60.3939,31815.0
2018-02-08 14:15:00,63.1,63.52,63.01,63.23,11509.0,60.3652,60.767,60.2791,60.4896,11509.0
2018-02-08 14:20:00,63.37,63.46,62.97,63.06,18187.0,60.6235,60.7096,60.2409,60.327,18187.0
2018-02-08 14:25:00,63.0,63.0,62.55,62.57,20670.0,60.2696,60.2696,59.8391,59.8582,20670.0
2018-02-08 14:30:00,62.59,62.69,62.37,62.51,16070.0,59.8773,59.973,59.6669,59.8008,16070.0
2018-02-08 14:35:00,62.46,63.09,62.43,63.05,13057.0,59.753,60.3557,59.7243,60.3174,13057.0
2018-02-08 14:40:00,63.07,63.07,62.79,62.79,11538.0,60.3365,60.3365,60.0687,60.0687,11538.0
2018-02-08 14:45:00,62.79,63.2,62.73,62.8,36639.0,60.0687,60.4609,60.0113,60.0782,36639.0
2018-02-08 14:50:00,62.88,62.88,62.22,62.25,30192.0,60.1548,60.1548,59.5234,59.5521,30192.0
2018-02-08 14:55:00,62.25,62.59,62.06,62.52,30620.0,59.5521,59.8773,59.3703,59.8104,30620.0
2018-02-08 15:00:00,62.53,62.75,62.18,62.73,64184.0,59.8199,60.0304,59.4851,60.0113,64184.0
2018-02-08 15:05:00,62.74,62.74,62.3,62.3,37112.0,60.0208,60.0208,59.5999,59.5999,37112.0
2018-02-08 15:10:00,62.2,62.37,61.99,62.19,59470.0,59.5042,59.6669,59.3033,59.4947,59470.0
2018-02-08 15:15:00,62.25,62.42,62.05,62.09,31419.0,59.5521,59.7147,59.3607,59.399,31419.0
2018-02-08 15:20:00,62.1,62.6,61.96,62.34,106788.0,59.4086,59.8869,59.2746,59.6382,106788.0
2018-02-08 15:25:00,62.36,62.7,62.17,62.18,92096.0,59.6573,59.9826,59.4755,59.4851,92096.0
2018-02-08 15:30:00,62.16,62.47,62.07,62.07,40819.0,59.466,59.7625,59.3799,59.3799,40819.0
2018-02-08 15:35:00,62.07,62.11,61.34,61.34,111702.0,59.3799,59.4181,58.6815,58.6815,111702.0
2018-02-08 15:40:00,61.32,61.86,61.09,61.86,115643.0,58.6624,59.179,58.4423,59.179,115643.0
2018-02-08 15:45:00,61.8,61.8,61.02,61.07,126711.0,59.1216,59.1216,58.3754,58.4232,126711.0
2018-02-08 15:50:00,61.04,61.12,60.62,60.93,173426.0,58.3945,58.471,57.9927,58.2893,173426.0
2018-02-08 15:55:00,60.93,60.93,60.0,60.0,259063.0,58.2893,58.2893,57.3996,57.3996,259063.0
2018-02-09 09:30:00,61.7,62.21,61.47,61.6,224825.0,59.0259,59.5138,58.8059,58.9302,224825.0
2018-02-09 09:35:00,61.54,61.64,60.9,60.9,121883.0,58.8728,58.9685,58.2606,58.2606,121883.0
2018-02-09 09:40:00,60.91,61.4,60.7,61.35,70740.0,58.2701,58.7389,58.0692,58.6911,70740.0
2018-02-09 09:45:00,61.28,61.85,61.06,61.36,131630.0,58.6241,59.1694,58.4136,58.7006,131630.0
2018-02-09 09:50:00,61.35,61.88,61.2,61.88,62602.0,58.6911,59.1981,58.5476,59.1981,62602.0
2018-02-09 09:55:00,61.84,62.05,61.46,61.55,76193.0,59.1598,59.3607,58.7963,58.8824,76193.0
2018-02-09 10:00:00,61.66,61.82,61.2,61.22,35616.0,58.9876,59.1407,58.5476,58.5667,35616.0
2018-02-09 10:05:00,61.19,61.38,60.79,61.17,86589.0,58.538,58.7198,58.1553,58.5189,86589.0
2018-02-09 10:10:00,61.16,61.24,60.66,60.79,61330.0,58.5093,58.5858,58.031,58.1553,61330.0
2018-02-09 10:15:00,60.78,60.99,60.53,60.95,74432.0,58.1458,58.3467,57.9066,58.3084,74432.0
2018-02-09 10:20:00,60.98,60.98,60.64,60.81,34911.0,58.3371,58.3371,58.0118,58.1745,34911.0
2018-02-09 10:25:00,60.93,61.26,60.8,60.86,35224.0,58.2893,58.605,58.1649,58.2223,35224.0
2018-02-09 10:30:00,60.86,60.96,60.55,60.81,36527.0,58.2223,58.318,57.9257,58.1745,36527.0
2018-02-09 10:35:00,60.87,60.87,60.25,60.27,62451.0,58.2319,58.2319,57.6387,57.6579,62451.0
2018-02-09 10:40:00,60.25,60.25,59.56,59.67,141478.0,57.6387,57.6387,56.9787,57.0839,141478.0
2018-02-09 10:45:00,59.65,59.71,58.81,59.14,174452.0,57.0648,57.1222,56.2612,56.5769,174452.0
2018-02-09 10:50:00,59.15,60.22,59.01,60.08,137019.0,56.5864,57.61,56.4525,57.4761,137019.0
2018-02-09 10:55:00,60.07,60.22,59.58,59.9,138148.0,57.4665,57.61,56.9978,57.3039,138148.0
2018-02-09 11:00:00,59.91,60.79,59.82,60.54,186030.0,57.3135,58.1553,57.2274,57.9162,186030.0
2018-02-09 11:05:00,60.54,60.59,59.86,59.89,53172.0,57.9162,57.964,57.2657,57.2944,53172.0
2018-02-09 11:10:00,59.85,60.18,59.82,59.86,36916.0,57.2561,57.5718,57.2274,57.2657,36916.0
2018-02-09 11:15:00,59.96,60.0,59.35,59.7,77944.0,57.3613,57.3996,56.7778,57.1126,77944.0
2018-02-09 11:20:00,59.69,59.93,59.35,59.35,26756.0,57.103,57.3326,56.7778,56.7778,26756.0
2018-02-09 11:25:00,59.33,59.73,59.33,59.64,37086.0,56.7586,57.1413,56.7586,57.0552,37086.0
2018-02-09 11:30:00,59.62,59.93,59.47,59.82,53406.0,57.0361,57.3326,56.8926,57.2274,53406.0
2018-02-09 11:35:00,59.85,60.12,59.69,59.74,36556.0,57.2561,57.5144,57.103,57.1509,36556.0
2018-02-09 11:40:00,59.68,59.77,59.55,59.6,19077.0,57.0935,57.1796,56.9691,57.0169,19077.0
2018-02-09 11:45:00,59.5,59.55,59.22,59.23,24496.0,56.9213,56.9691,56.6534,56.663,24496.0
2018-02-09 11:50:00,59.3,59.37,59.19,59.3,12600.0,56.7299,56.7969,56.6247,56.7299,12600.0
2018-02-09 11:55:00,59.33,59.39,58.79,58.9,74590.0,56.7586,56.816,56.242,56.3473,74590.0
2018-02-09 12:00:00,58.84,58.98,58.64,58.66,26238.0,56.2899,56.4238,56.0985,56.1177,26238.0
2018-02-09 12:05:00,58.62,58.83,57.66,57.74,131096.0,56.0794,56.2803,55.161,55.2375,131096.0
2018-02-09 12:10:00,57.7,58.3,57.68,57.72,50831.0,55.1993,55.7733,55.1801,55.2184,50831.0
2018-02-09 12:15:00,57.77,58.07,57.6,57.61,46705.0,55.2662,55.5532,55.1036,55.1132,46705.0
2018-02-09 12:20:00,57.57,58.3,57.5,57.76,126885.0,55.0749,55.7733,55.0079,55.2567,126885.0
2018-02-09 12:25:00,57.75,57.8,57.34,57.37,40384.0,55.2471,55.2949,54.8549,54.8836,40384.0
2018-02-09 12:30:00,57.4,57.79,57.35,57.44,66373.0,54.9123,55.2854,54.8644,54.9505,66373.0
2018-02-09 12:35:00,57.44,57.58,57.18,57.18,77297.0,54.9505,55.0845,54.7018,54.7018,77297.0
2018-02-09 12:40:00,57.14,57.27,56.66,56.7,134503.0,54.6635,54.7879,54.2043,54.2426,134503.0
2018-02-09 12:45:00,56.65,56.85,56.43,56.43,104425.0,54.1948,54.3861,53.9843,53.9843,104425.0
2018-02-09 12:50:00,56.43,56.98,56.37,56.97,64023.0,53.9843,54.5105,53.9269,54.5009,64023.0
2018-02-09 12:55:00,56.99,58.08,56.99,57.99,72369.0,54.52,55.5628,54.52,55.4767,72369.0
2018-02-09 13:00:00,58.04,58.04,57.42,57.57,63488.0,55.5245,55.5245,54.9314,55.0749,63488.0
2018-02-09 13:05:00,57.65,57.83,57.12,57.18,16699.0,55.1514,55.3236,54.6444,54.7018,16699.0
2018-02-09 13:10:00,57.14,57.25,56.81,57.13,38227.0,54.6635,54.7688,54.3478,54.654,38227.0
2018-02-09 13:15:00,57.09,57.41,56.93,57.4,33764.0,54.6157,54.9218,54.4626,54.9123,33764.0
2018-02-09 13:20:00,57.43,57.59,56.95,57.04,33062.0,54.941,55.094,54.4818,54.5679,33062.0
2018-02-09 13:25:00,57.01,57.41,56.72,56.9,35257.0,54.5392,54.9218,54.2617,54.4339,35257.0
2018-02-09 13:30:00,56.88,57.29,56.8,57.09,18767.0,54.4148,54.807,54.3383,54.6157,18767.0
2018-02-09 13:35:00,56.98,57.21,56.61,56.7,34317.0,54.5105,54.7305,54.1565,54.2426,34317.0
2018-02-09 13:40:00,56.69,57.55,56.69,57.38,47207.0,54.233,55.0558,54.233,54.8931,47207.0
2018-02-09 13:45:00,57.43,57.94,57.3,57.93,71245.0,54.941,55.4289,54.8166,55.4193,71245.0
2018-02-09 13:50:00,57.95,58.76,57.91,58.7,145627.0,55.4384,56.2133,55.4002,56.1559,145627.0
2018-02-09 13:55:00,58.69,59.11,58.63,58.8,87774.0,56.1464,56.5482,56.089,56.2516,87774.0
2018-02-09 14:00:00,58.75,60.07,58.75,59.76,112801.0,56.2038,57.4665,56.2038,57.17,112801.0
2018-02-09 14:05:00,59.69,60.2,59.49,60.13,102998.0,57.103,57.5909,56.9117,57.5239,102998.0
2018-02-09 14:10:00,60.14,60.68,59.98,60.25,132684.0,57.5335,58.0501,57.3804,57.6387,132684.0
2018-02-09 14:15:00,60.22,60.96,60.08,60.68,134244.0,57.61,58.318,57.4761,58.0501,134244.0
2018-02-09 14:20:00,60.78,61.32,60.46,61.3,82518.0,58.1458,58.6624,57.8396,58.6432,82518.0
2018-02-09 14:25:00,61.33,61.63,60.5,60.56,298691.0,58.6719,58.9589,57.8779,57.9353,298691.0
2018-02-09 14:30:00,60.56,60.76,60.25,60.38,48087.0,57.9353,58.1266,57.6387,57.7631,48087.0
2018-02-09 14:35:00,60.33,60.72,60.0,60.68,80027.0,57.7153,58.0884,57.3996,58.0501,80027.0
2018-02-09 14:40:00,60.7,60.9,60.39,60.52,53947.0,58.0692,58.2606,57.7727,57.897,53947.0
2018-02-09 14:45:00,60.71,61.0,60.53,60.64,22897.0,58.0788,58.3562,57.9066,58.0118,22897.0
2018-02-09 14:50:00,60.63,61.15,60.59,60.78,49890.0,58.0023,58.4997,57.964,58.1458,49890.0
2018-02-09 14:55:00,60.84,60.85,60.22,60.24,43982.0,58.2032,58.2127,57.61,57.6292,43982.0
2018-02-09 15:00:00,60.21,60.35,59.85,60.19,163842.0,57.6005,57.7344,57.2561,57.5813,163842.0
2018-02-09 15:05:00,60.04,60.14,59.54,59.82,262486.0,57.4378,57.5335,56.9595,57.2274,262486.0
2018-02-09 15:10:00,59.78,60.39,59.57,60.22,71439.0,57.1891,57.7727,56.9882,57.61,71439.0
2018-02-09 15:15:00,60.18,60.56,60.16,60.38,33988.0,57.5718,57.9353,57.5526,57.7631,33988.0
2018-02-09 15:20:00,60.48,60.77,60.4,60.4,54920.0,57.8588,58.1362,57.7822,57.7822,54920.0
2018-02-09 15:25:00,60.38,60.77,60.15,60.54,41728.0,57.7631,58.1362,57.5431,57.9162,41728.0
2018-02-09 15:30:00,60.56,61.06,60.53,60.96,78795.0,57.9353,58.4136,57.9066,58.318,78795.0
2018-02-09 15:35:00,61.05,61.14,60.68,60.85,43016.0,58.4041,58.4902,58.0501,58.2127,43016.0
2018-02-09 15:40:00,61.0,61.83,60.88,61.82,84199.0,58.3562,59.1503,58.2414,59.1407,84199.0
2018-02-09 15:45:00,61.83,62.77,61.83,62.54,220001.0,59.1503,60.0495,59.1503,59.8295,220001.0
2018-02-09 15:50:00,62.56,63.0,62.54,62.67,132872.0,59.8486,60.2696,59.8295,59.9539,132872.0
2018-02-09 15:55:00,62.6,62.6,61.3,61.61,245014.0,59.8869,59.8869,58.6432,58.9398,245014.0
2018-02-12 09:30:00,61.81,62.75,61.7,62.42,189912.0,59.1311,60.0304,59.0259,59.7147,189912.0
2018-02-12 09:35:00,62.61,62.8,61.73,62.07,108965.0,59.8965,60.0782,59.0546,59.3799,108965.0
2018-02-12 09:40:00,62.14,62.43,61.84,62.25,63165.0,59.4468,59.7243,59.1598,59.5521,63165.0
2018-02-12 09:45:00,62.23,62.4,61.65,61.73,60826.0,59.5329,59.6956,58.9781,59.0546,60826.0
2018-02-12 09:50:00,61.69,61.79,61.37,61.55,82022.0,59.0163,59.112,58.7102,58.8824,82022.0
2018-02-12 09:55:00,61.51,62.07,61.41,61.47,89749.0,58.8441,59.3799,58.7485,58.8059,89749.0
2018-02-12 10:00:00,61.48,61.93,61.28,61.74,42720.0,58.8154,59.2459,58.6241,59.0642,42720.0
2018-02-12 10:05:00,61.74,61.87,60.85,60.85,90659.0,59.0642,59.1885,58.2127,58.2127,90659.0
2018-02-12 10:10:00,60.83,61.16,60.56,60.77,63197.0,58.1936,58.5093,57.9353,58.1362,63197.0
2018-02-12 10:15:00,60.81,60.81,60.07,60.08,79703.0,58.1745,58.1745,57.4665,57.4761,79703.0
2018-02-12 10:20:00,60.1,60.79,60.01,60.33,95031.0,57.4952,58.1553,57.4091,57.7153,95031.0
2018-02-12 10:25:00,60.32,60.99,60.06,60.9,92816.0,57.7057,58.3467,57.457,58.2606,92816.0
2018-02-12 10:30:00,60.94,61.22,60.44,61.21,56677.0,58.2988,58.5667,57.8205,58.5571,56677.0
2018-02-12 10:35:00,61.04,61.45,60.89,60.9,58685.0,58.3945,58.7867,58.251,58.2606,58685.0
2018-02-12 10:40:00,60.92,61.05,60.61,60.8,38088.0,58.2797,58.4041,57.9831,58.1649,38088.0
2018-02-12 10:45:00,60.73,61.41,60.73,61.4,64659.0,58.0979,58.7485,58.0979,58.7389,64659.0
2018-02-12 10:50:00,61.39,61.5,60.75,61.08,22837.0,58.7293,58.8346,58.1171,58.4328,22837.0
2018-02-12 10:55:00,61.04,61.33,61.04,61.32,17278.0,58.3945,58.6719,58.3945,58.6624,17278.0
2018-02-12 11:00:00,61.31,61.42,60.63,61.0,57649.0,58.6528,58.758,58.0023,58.3562,57649.0
2018-02-12 11:05:00,61.03,61.3,60.93,60.97,32186.0,58.3849,58.6432,58.2893,58.3275,32186.0
2018-02-12 11:10:00,60.99,61.54,60.8,61.49,23500.0,58.3467,58.8728,58.1649,58.825,23500.0
2018-02-12 11:15:00,61.54,61.61,61.22,61.54,72495.0,58.8728,58.9398,58.5667,58.8728,72495.0
2018-02-12 11:20:00,61.6,61.68,61.38,61.67,25284.0,58.9302,59.0068,58.7198,58.9972,25284.0
2018-02-12 11:25:00,61.54,61.81,61.49,61.65,46208.0,58.8728,59.1311,58.825,58.9781,46208.0
2018-02-12 11:30:00,61.55,61.68,61.32,61.44,171528.0,58.8824,59.0068,58.6624,58.7772,171528.0
2018-02-12 11:35:00,61.44,61.9,61.37,61.9,67178.0,58.7772,59.2172,58.7102,59.2172,67178.0
2018-02-12 11:40:00,61.93,62.16,61.83,62.0,52205.0,59.2459,59.466,59.1503,59.3129,52205.0
2018-02-12 11:45:00,62.01,62.27,61.9,62.26,44107.0,59.3225,59.5712,59.2172,59.5616,44107.0
2018-02-12 11:50:00,62.27,62.51,62.12,62.5,96591.0,59.5712,59.8008,59.4277,59.7912,96591.0
2018-02-12 11:55:00,62.48,62.91,62.48,62.91,56677.0,59.7721,60.1835,59.7721,60.1835,56677.0
2018-02-12 12:00:00,62.93,63.0,62.79,62.87,76397.0,60.2026,60.2696,60.0687,60.1452,76397.0
2018-02-12 12:05:00,62.91,62.93,62.5,62.81,35823.0,60.1835,60.2026,59.7912,60.0878,35823.0
2018-02-12 12:10:00,62.87,63.24,62.84,63.2,77190.0,60.1452,60.4992,60.1165,60.4609,77190.0
2018-02-12 12:15:00,63.19,63.42,63.18,63.23,74169.0,60.4513,60.6714,60.4418,60.4896,74169.0
2018-02-12 12:20:00,63.25,63.27,62.73,63.02,45055.0,60.5087,60.5279,60.0113,60.2887,45055.0
2018-02-12 12:25:00,63.03,63.12,62.78,63.07,19988.0,60.2983,60.3844,60.0591,60.3365,19988.0
2018-02-12 12:30:00,63.06,63.07,62.67,62.8,38913.0,60.327,60.3365,59.9539,60.0782,38913.0
2018-02-12 12:35:00,62.82,62.95,62.64,62.94,27142.0,60.0974,60.2217,59.9252,60.2122,27142.0
2018-02-12 12:40:00,62.95,62.95,62.7,62.73,13350.0,60.2217,60.2217,59.9826,60.0113,13350.0
2018-02-12 12:45:00,62.8,63.02,62.8,62.84,41055.0,60.0782,60.2887,60.0782,60.1165,41055.0
2018-02-12 12:50:00,62.88,63.26,62.79,63.17,72868.0,60.1548,60.5183,60.0687,60.4322,72868.0
2018-02-12 12:55:00,63.19,63.19,62.72,62.74,28575.0,60.4513,60.4513,60.0017,60.0208,28575.0
2018-02-12 13:00:00,62.86,62.93,62.81,62.86,14451.0,60.1356,60.2026,60.0878,60.1356,14451.0
2018-02-12 13:05:00,62.85,62.85,62.48,62.58,61916.0,60.1261,60.1261,59.7721,59.8678,61916.0
2018-02-12 13:10:00,62.64,62.95,62.61,62.88,24845.0,59.9252,60.2217,59.8965,60.1548,24845.0
2018-02-12 13:15:00,62.89,63.0,62.79,62.8,9021.0,60.1643,60.2696,60.0687,60.0782,9021.0
2018-02-12 13:20:00,62.81,63.22,62.69,63.21,32399.0,60.0878,60.48,59.973,60.4705,32399.0
2018-02-12 13:25:00,63.17,63.29,63.14,63.29,18709.0,60.4322,60.547,60.4035,60.547,18709.0
2018-02-12 13:30:00,63.28,63.33,63.19,63.23,13621.0,60.5374,60.5853,60.4513,60.4896,13621.0
2018-02-12 13:35:00,63.26,63.33,63.05,63.28,11445.0,60.5183,60.5853,60.3174,60.5374,11445.0
2018-02-12 13:40:00,63.28,63.36,63.19,63.35,30854.0,60.5374,60.614,60.4513,60.6044,30854.0
2018-02-12 13:45:00,63.32,63.42,63.25,63.39,15454.0,60.5757,60.6714,60.5087,60.6427,15454.0
2018-02-12 13:50:00,63.37,63.95,63.37,63.91,87192.0,60.6235,61.1784,60.6235,61.1401,87192.0
2018-02-12 13:55:00,63.96,64.13,63.76,63.79,41670.0,61.188,61.3506,60.9966,61.0253,41670.0
2018-02-12 14:00:00,63.78,63.87,63.73,63.77,26637.0,61.0158,61.1019,60.9679,61.0062,26637.0
2018-02-12 14:05:00,63.72,63.87,63.61,63.7,36527.0,60.9584,61.1019,60.8531,60.9392,36527.0
2018-02-12 14:10:00,63.68,63.73,63.57,63.59,14005.0,60.9201,60.9679,60.8149,60.834,14005.0
2018-02-12 14:15:00,63.63,63.72,63.39,63.51,30832.0,60.8723,60.9584,60.6427,60.7575,30832.0
2018-02-12 14:20:00,63.57,64.0,63.56,63.89,58298.0,60.8149,61.2262,60.8053,61.121,58298.0
2018-02-12 14:25:00,63.85,64.16,63.81,64.11,24993.0,61.0827,61.3793,61.0445,61.3315,24993.0
2018-02-12 14:30:00,64.12,64.23,64.0,64.04,29996.0,61.341,61.4463,61.2262,61.2645,29996.0
2018-02-12 14:35:00,64.02,64.15,63.95,64.04,19018.0,61.2454,61.3697,61.1784,61.2645,19018.0
2018-02-12 14:40:00,64.07,64.24,63.9,63.91,39305.0,61.2932,61.4558,61.1306,61.1401,39305.0
2018-02-12 14:45:00,63.87,63.91,63.54,63.65,53257.0,61.1019,61.1401,60.7862,60.8914,53257.0
2018-02-12 14:50:00,63.56,63.72,63.36,63.72,50138.0,60.8053,60.9584,60.614,60.9584,50138.0
2018-02-12 14:55:00,63.64,63.76,63.5,63.59,19163.0,60.8818,60.9966,60.7479,60.834,19163.0
2018-02-12 15:00:00,63.62,63.79,63.55,63.73,30789.0,60.8627,61.0253,60.7957,60.9679,30789.0
2018-02-12 15:05:00,63.73,63.9,63.73,63.83,23336.0,60.9679,61.1306,60.9679,61.0636,23336.0
2018-02-12 15:10:00,63.82,64.28,63.68,64.28,68623.0,61.054,61.4941,60.9201,61.4941,68623.0
2018-02-12 15:15:00,64.22,64.24,63.99,64.05,19888.0,61.4367,61.4558,61.2167,61.2741,19888.0
2018-02-12 15:20:00,64.05,64.13,63.96,63.96,43958.0,61.2741,61.3506,61.188,61.188,43958.0
2018-02-12 15:25:00,63.99,64.0,63.74,63.92,31252.0,61.2167,61.2262,60.9775,61.1497,31252.0
2018-02-12 15:30:00,63.9,64.06,63.64,63.87,31251.0,61.1306,61.2836,60.8818,61.1019,31251.0
2018-02-12 15:35:00,63.91,63.95,63.41,63.63,37571.0,61.1401,61.1784,60.6618,60.8723,37571.0
2018-02-12 15:40:00,63.75,63.89,63.63,63.82,33955.0,60.9871,61.121,60.8723,61.054,33955.0
2018-02-12 15:45:00,63.76,63.76,62.7,62.83,115585.0,60.9966,60.9966,59.9826,60.1069,115585.0
2018-02-12 15:50:00,62.83,63.58,62.83,63.35,45514.0,60.1069,60.8244,60.1069,60.6044,45514.0
2018-02-12 15:55:00,63.32,63.41,63.1,63.33,90960.0,60.5757,60.6618,60.3652,60.5853,90960.0
2018-02-13 09:30:00,62.34,62.81,61.79,62.51,186528.0,59.6382,60.0878,59.112,59.8008,186528.0
2018-02-13 09:35:00,62.5,62.95,62.21,62.7,181028.0,59.7912,60.2217,59.5138,59.9826,181028.0
2018-02-13 09:40:00,62.7,63.2,62.64,62.8,119859.0,59.9826,60.4609,59.9252,60.0782,119859.0
2018-02-13 09:45:00,62.79,62.92,62.29,62.29,79395.0,60.0687,60.193,59.5903,59.5903,79395.0
2018-02-13 09:50:00,62.29,62.7,62.24,62.44,84175.0,59.5903,59.9826,59.5425,59.7338,84175.0
2018-02-13 09:55:00,62.46,62.63,61.92,62.21,56738.0,59.753,59.9156,59.2364,59.5138,56738.0
2018-02-13 10:00:00,62.23,62.53,61.95,62.27,80782.0,59.5329,59.8199,59.2651,59.5712,80782.0
2018-02-13 10:05:00,62.24,62.38,62.11,62.24,25078.0,59.5425,59.6764,59.4181,59.5425,25078.0
2018-02-13 10:10:00,62.28,62.55,62.25,62.29,30747.0,59.5808,59.8391,59.5521,59.5903,30747.0
2018-02-13 10:15:00,62.25,62.42,62.04,62.42,39595.0,59.5521,59.7147,59.3512,59.7147,39595.0
2018-02-13 10:20:00,62.41,63.01,62.38,63.01,55013.0,59.7051,60.2791,59.6764,60.2791,55013.0
2018-02-13 10:25:00,62.99,63.07,62.71,62.75,25342.0,60.26,60.3365,59.9921,60.0304,25342.0
2018-02-13 10:30:00,62.66,62.78,62.44,62.47,21846.0,59.9443,60.0591,59.7338,59.7625,21846.0
2018-02-13 10:35:00,62.44,62.94,62.44,62.92,28712.0,59.7338,60.2122,59.7338,60.193,28712.0
2018-02-13 10:40:00,62.99,63.24,62.9,62.9,30627.0,60.26,60.4992,60.1739,60.1739,30627.0
2018-02-13 10:45:00,62.76,63.37,62.75,63.36,38321.0,60.04,60.6235,60.0304,60.614,38321.0
2018-02-13 10:50:00,63.37,63.4,63.19,63.33,15668.0,60.6235,60.6522,60.4513,60.5853,15668.0
2018-02-13 10:55:00,63.32,63.5,63.19,63.23,12518.0,60.5757,60.7479,60.4513,60.4896,12518.0
2018-02-13 11:00:00,63.18,63.18,62.75,62.75,22388.0,60.4418,60.4418,60.0304,60.0304,22388.0
2018-02-13 11:05:00,62.71,62.92,62.55,62.76,9672.0,59.9921,60.193,59.8391,60.04,9672.0
2018-02-13 11:10:00,62.79,63.02,62.7,62.97,4432.0,60.0687,60.2887,59.9826,60.2409,4432.0
2018-02-13 11:15:00,63.0,63.0,62.67,62.97,4130.0,60.2696,60.2696,59.9539,60.2409,4130.0
2018-02-13 11:20:00,63.0,63.12,62.85,63.09,15722.0,60.2696,60.3844,60.1261,60.3557,15722.0
2018-02-13 11:25:00,63.13,63.18,62.76,62.82,20203.0,60.3939,60.4418,60.04,60.0974,20203.0
2018-02-13 11:30:00,62.77,63.0,62.7,62.77,15680.0,60.0495,60.2696,59.9826,60.0495,15680.0
2018-02-13 11:35:00,62.79,62.8,62.61,62.78,7303.0,60.0687,60.0782,59.8965,60.0591,7303.0
2018-02-13 11:40:00,62.79,62.9,62.75,62.89,2010.0,60.0687,60.1739,60.0304,60.1643,2010.0
2018-02-13 11:45:00,62.9,63.23,62.9,63.23,20493.0,60.1739,60.4896,60.1739,60.4896,20493.0
2018-02-13 11:50:00,63.18,63.19,62.78,62.84,21099.0,60.4418,60.4513,60.0591,60.1165,21099.0
2018-02-13 11:55:00,62.87,63.04,62.87,62.94,7670.0,60.1452,60.3078,60.1452,60.2122,7670.0
2018-02-13 12:00:00,62.81,62.9,62.7,62.79,8505.0,60.0878,60.1739,59.9826,60.0687,8505.0
2018-02-13 12:05:00,62.68,62.72,62.58,62.6,8926.0,59.9634,60.0017,59.8678,59.8869,8926.0
2018-02-13 12:10:00,62.66,63.05,62.66,63.05,7086.0,59.9443,60.3174,59.9443,60.3174,7086.0
2018-02-13 12:15:00,62.97,63.05,62.87,62.87,11760.0,60.2409,60.3174,60.1452,60.1452,11760.0
2018-02-13 12:20:00,62.81,62.95,62.7,62.7,5635.0,60.0878,60.2217,59.9826,59.9826,5635.0
2018-02-13 12:25:00,62.71,62.81,62.65,62.77,4319.0,59.9921,60.0878,59.9347,60.0495,4319.0
2018-02-13 12:30:00,62.65,62.71,62.59,62.6,14680.0,59.9347,59.9921,59.8773,59.8869,14680.0
2018-02-13 12:35:00,62.64,62.74,62.45,62.61,12066.0,59.9252,60.0208,59.7434,59.8965,12066.0
2018-02-13 12:40:00,62.63,62.81,62.61,62.81,5049.0,59.9156,60.0878,59.8965,60.0878,5049.0
2018-02-13 12:45:00,62.75,62.76,62.73,62.76,1499.0,60.0304,60.04,60.0113,60.04,1499.0
2018-02-13 12:50:00,62.88,62.92,62.8,62.89,34394.0,60.1548,60.193,60.0782,60.1643,34394.0
2018-02-13 12:55:00,62.85,62.85,62.68,62.72,6940.0,60.1261,60.1261,59.9634,60.0017,6940.0
2018-02-13 13:00:00,62.68,62.81,62.68,62.79,11410.0,59.9634,60.0878,59.9634,60.0687,11410.0
2018-02-13 13:05:00,62.85,62.86,62.78,62.85,17400.0,60.1261,60.1356,60.0591,60.1261,17400.0
2018-02-13 13:10:00,62.79,62.93,62.7,62.93,24635.0,60.0687,60.2026,59.9826,60.2026,24635.0
2018-02-13 13:15:00,62.96,63.21,62.9,63.19,61242.0,60.2313,60.4705,60.1739,60.4513,61242.0
2018-02-13 13:20:00,63.18,63.4,63.15,63.4,29468.0,60.4418,60.6522,60.4131,60.6522,29468.0
2018-02-13 13:25:00,63.41,63.41,63.18,63.21,36501.0,60.6618,60.6618,60.4418,60.4705,36501.0
2018-02-13 13:30:00,63.19,63.2,63.05,63.2,16830.0,60.4513,60.4609,60.3174,60.4609,16830.0
2018-02-13 13:35:00,63.21,63.48,63.16,63.48,13514.0,60.4705,60.7288,60.4226,60.7288,13514.0
2018-02-13 13:40:00,63.45,63.46,63.25,63.33,14712.0,60.7001,60.7096,60.5087,60.5853,14712.0
2018-02-13 13:45:00,63.34,63.36,63.23,63.32,8277.0,60.5948,60.614,60.4896,60.5757,8277.0
2018-02-13 13:50:00,63.31,63.35,63.14,63.31,32620.0,60.5661,60.6044,60.4035,60.5661,32620.0
2018-02-13 13:55:00,63.19,63.23,63.08,63.08,7884.0,60.4513,60.4896,60.3461,60.3461,7884.0
2018-02-13 14:00:00,63.15,63.28,63.12,63.26,7322.0,60.4131,60.5374,60.3844,60.5183,7322.0
2018-02-13 14:05:00,63.24,63.59,63.23,63.56,47112.0,60.4992,60.834,60.4896,60.8053,47112.0
2018-02-13 14:10:00,63.52,63.78,63.5,63.72,34839.0,60.767,61.0158,60.7479,60.9584,34839.0
2018-02-13 14:15:00,63.73,63.78,63.58,63.64,27912.0,60.9679,61.0158,60.8244,60.8818,27912.0
2018-02-13 14:20:00,63.61,63.65,63.51,63.53,13905.0,60.8531,60.8914,60.7575,60.7766,13905.0
2018-02-13 14:25:00,63.5,63.56,63.42,63.43,18345.0,60.7479,60.8053,60.6714,60.6809,18345.0
2018-02-13 14:30:00,63.42,63.45,63.17,63.24,30037.0,60.6714,60.7001,60.4322,60.4992,30037.0
2018-02-13 14:35:00,63.37,63.5,63.3,63.35,44219.0,60.6235,60.7479,60.5566,60.6044,44219.0
2018-02-13 14:40:00,63.34,63.37,63.22,63.33,7900.0,60.5948,60.6235,60.48,60.5853,7900.0
2018-02-13 14:45:00,63.3,63.46,63.24,63.46,7004.0,60.5566,60.7096,60.4992,60.7096,7004.0
2018-02-13 14:50:00,63.5,63.79,63.49,63.7,38944.0,60.7479,61.0253,60.7383,60.9392,38944.0
2018-02-13 14:55:00,63.67,63.67,63.5,63.59,12070.0,60.9105,60.9105,60.7479,60.834,12070.0
2018-02-13 15:00:00,63.59,63.59,63.34,63.37,32747.0,60.834,60.834,60.5948,60.6235,32747.0
2018-02-13 15:05:00,63.4,63.51,63.39,63.49,8637.0,60.6522,60.7575,60.6427,60.7383,8637.0
2018-02-13 15:10:00,63.44,63.62,63.29,63.6,20871.0,60.6905,60.8627,60.547,60.8436,20871.0
2018-02-13 15:15:00,63.64,63.75,63.62,63.69,19301.0,60.8818,60.9871,60.8627,60.9297,19301.0
2018-02-13 15:20:00,63.7,63.76,63.55,63.69,29252.0,60.9392,60.9966,60.7957,60.9297,29252.0
2018-02-13 15:25:00,63.68,63.86,63.68,63.84,38558.0,60.9201,61.0923,60.9201,61.0732,38558.0
2018-02-13 15:30:00,63.81,63.9,63.74,63.9,17225.0,61.0445,61.1306,60.9775,61.1306,17225.0
2018-02-13 15:35:00,63.89,64.13,63.89,64.07,45421.0,61.121,61.3506,61.121,61.2932,45421.0
2018-02-13 15:40:00,63.97,64.02,63.56,63.61,21399.0,61.1975,61.2454,60.8053,60.8531,21399.0
2018-02-13 15:45:00,63.65,63.85,63.64,63.82,53862.0,60.8914,61.0827,60.8818,61.054,53862.0
2018-02-13 15:50:00,63.86,63.93,63.66,63.73,42471.0,61.0923,61.1593,60.901,60.9679,42471.0
2018-02-13 15:55:00,63.71,63.9,63.57,63.77,70492.0,60.9488,61.1306,60.8149,61.0062,70492.0
2018-02-14 09:30:00,62.56,63.1,62.07,62.82,173192.0,59.8486,60.3652,59.3799,60.0974,173192.0
2018-02-14 09:35:00,62.7,63.24,62.5,62.7,195011.0,59.9826,60.4992,59.7912,59.9826,195011.0
2018-02-14 09:40:00,62.88,63.5,62.77,63.5,98755.0,60.1548,60.7479,60.0495,60.7479,98755.0
2018-02-14 09:45:00,63.41,63.69,63.03,63.64,77963.0,60.6618,60.9297,60.2983,60.8818,77963.0
2018-02-14 09:50:00,63.67,64.23,63.54,63.97,52890.0,60.9105,61.4463,60.7862,61.1975,52890.0
2018-02-14 09:55:00,64.05,64.23,63.64,63.8,57924.0,61.2741,61.4463,60.8818,61.0349,57924.0
2018-02-14 10:00:00,63.82,63.95,63.4,63.54,91011.0,61.054,61.1784,60.6522,60.7862,91011.0
2018-02-14 10:05:00,63.52,64.46,63.48,64.46,101816.0,60.767,61.6663,60.7288,61.6663,101816.0
2018-02-14 10:10:00,64.35,64.64,64.24,64.64,130050.0,61.5611,61.8385,61.4558,61.8385,130050.0
2018-02-14 10:15:00,64.65,65.04,64.49,64.96,113268.0,61.8481,62.2211,61.695,62.1446,113268.0
2018-02-14 10:20:00,64.94,65.29,64.91,65.08,88010.0,62.1255,62.4603,62.0968,62.2594,88010.0
2018-02-14 10:25:00,65.1,65.15,64.84,64.94,34173.0,62.2785,62.3264,62.0298,62.1255,34173.0
2018-02-14 10:30:00,64.98,65.28,64.8,64.93,33516.0,62.1637,62.4507,61.9915,62.1159,33516.0
2018-02-14 10:35:00,65.13,65.79,65.04,65.78,169724.0,62.3072,62.9386,62.2211,62.9291,169724.0
2018-02-14 10:40:00,65.78,65.97,65.65,65.71,164064.0,62.9291,63.1108,62.8047,62.8621,164064.0
2018-02-14 10:45:00,65.73,65.96,65.54,65.59,51832.0,62.8812,63.1013,62.6995,62.7473,51832.0
2018-02-14 10:50:00,65.59,65.69,65.15,65.15,114694.0,62.7473,62.843,62.3264,62.3264,114694.0
2018-02-14 10:55:00,65.15,65.34,65.03,65.19,35684.0,62.3264,62.5081,62.2116,62.3646,35684.0
2018-02-14 11:00:00,65.22,65.42,64.85,64.87,42759.0,62.3933,62.5847,62.0394,62.0585,42759.0
2018-02-14 11:05:00,64.87,65.16,64.76,64.94,38385.0,62.0585,62.3359,61.9533,62.1255,38385.0
2018-02-14 11:10:00,64.94,65.39,64.93,65.36,22796.0,62.1255,62.556,62.1159,62.5273,22796.0
2018-02-14 11:15:00,65.3,65.5,65.2,65.49,52140.0,62.4699,62.6612,62.3742,62.6516,52140.0
2018-02-14 11:20:00,65.48,65.64,65.27,65.54,22667.0,62.6421,62.7951,62.4412,62.6995,22667.0
2018-02-14 11:25:00,65.51,65.6,65.38,65.49,15134.0,62.6708,62.7569,62.5464,62.6516,15134.0
2018-02-14 11:30:00,65.52,65.62,65.44,65.44,29331.0,62.6803,62.776,62.6038,62.6038,29331.0
2018-02-14 11:35:00,65.44,65.57,65.17,65.56,20709.0,62.6038,62.7282,62.3455,62.7186,20709.0
2018-02-14 11:40:00,65.58,65.88,65.51,65.87,27220.0,62.7377,63.0247,62.6708,63.0152,27220.0
2018-02-14 11:45:00,65.89,65.89,65.48,65.49,11483.0,63.0343,63.0343,62.6421,62.6516,11483.0
2018-02-14 11:50:00,65.52,65.58,65.34,65.49,60141.0,62.6803,62.7377,62.5081,62.6516,60141.0
2018-02-14 11:55:00,65.5,65.72,65.45,65.66,24899.0,62.6612,62.8717,62.6134,62.8143,24899.0
2018-02-14 12:00:00,65.75,65.95,65.67,65.87,27950.0,62.9004,63.0917,62.8238,63.0152,27950.0
2018-02-14 12:05:00,65.82,65.83,65.64,65.67,18890.0,62.9673,62.9769,62.7951,62.8238,18890.0
2018-02-14 12:10:00,65.67,65.98,65.59,65.96,25569.0,62.8238,63.1204,62.7473,63.1013,25569.0
2018-02-14 12:15:00,65.95,65.95,65.62,65.71,20273.0,63.0917,63.0917,62.776,62.8621,20273.0
2018-02-14 12:20:00,65.6,65.85,65.53,65.68,26390.0,62.7569,62.996,62.6899,62.8334,26390.0
2018-02-14 12:25:00,65.67,65.89,65.66,65.75,20831.0,62.8238,63.0343,62.8143,62.9004,20831.0
2018-02-14 12:30:00,65.75,65.77,65.5,65.66,30220.0,62.9004,62.9195,62.6612,62.8143,30220.0
2018-02-14 12:35:00,65.65,65.9,65.64,65.81,20235.0,62.8047,63.0439,62.7951,62.9578,20235.0
2018-02-14 12:40:00,65.84,65.88,65.63,65.66,15700.0,62.9865,63.0247,62.7856,62.8143,15700.0
2018-02-14 12:45:00,65.68,65.8,65.47,65.47,16067.0,62.8334,62.9482,62.6325,62.6325,16067.0
2018-02-14 12:50:00,65.41,65.67,65.4,65.67,16880.0,62.5751,62.8238,62.5655,62.8238,16880.0
2018-02-14 12:55:00,65.68,65.9,65.6,65.71,15436.0,62.8334,63.0439,62.7569,62.8621,15436.0
2018-02-14 13:00:00,65.66,65.94,65.64,65.88,18489.0,62.8143,63.0821,62.7951,63.0247,18489.0
2018-02-14 13:05:00,65.9,65.98,65.77,65.77,19106.0,63.0439,63.1204,62.9195,62.9195,19106.0
2018-02-14 13:10:00,65.79,66.1,65.79,66.01,64002.0,62.9386,63.2352,62.9386,63.1491,64002.0
2018-02-14 13:15:00,66.05,66.1,65.74,65.74,27314.0,63.1874,63.2352,62.8908,62.8908,27314.0
2018-02-14 13:20:00,65.77,66.25,65.68,66.05,54532.0,62.9195,63.3787,62.8334,63.1874,54532.0
2018-02-14 13:25:00,66.06,66.12,65.77,65.77,19281.0,63.1969,63.2543,62.9195,62.9195,19281.0
2018-02-14 13:30:00,65.83,66.25,65.8,66.23,32702.0,62.9769,63.3787,62.9482,63.3596,32702.0
2018-02-14 13:35:00,66.2,66.39,66.18,66.39,15591.0,63.3309,63.5126,63.3117,63.5126,15591.0
2018-02-14 13:40:00,66.4,66.56,66.24,66.55,36577.0,63.5222,63.6753,63.3691,63.6657,36577.0
2018-02-14 13:45:00,66.56,66.79,66.46,66.77,55820.0,63.6753,63.8953,63.5796,63.8762,55820.0
2018-02-14 13:50:00,66.73,66.79,66.55,66.73,27369.0,63.8379,63.8953,63.6657,63.8379,27369.0
2018-02-14 13:55:00,66.7,66.79,66.6,66.63,19910.0,63.8092,63.8953,63.7135,63.7422,19910.0
2018-02-14 14:00:00,66.65,67.0,66.65,66.8,49903.0,63.7614,64.0962,63.7614,63.9049,49903.0
2018-02-14 14:05:00,66.79,66.88,66.74,66.75,21741.0,63.8953,63.9814,63.8475,63.857,21741.0
2018-02-14 14:10:00,66.81,67.0,66.8,66.98,15965.0,63.9144,64.0962,63.9049,64.0771,15965.0
2018-02-14 14:15:00,66.98,67.15,66.82,67.14,96749.0,64.0771,64.2397,63.924,64.2301,96749.0
2018-02-14 14:20:00,67.15,67.42,67.03,67.07,51868.0,64.2397,64.498,64.1249,64.1632,51868.0
2018-02-14 14:25:00,67.02,67.07,66.77,66.83,25302.0,64.1153,64.1632,63.8762,63.9336,25302.0
2018-02-14 14:30:00,66.8,66.99,66.69,66.8,47548.0,63.9049,64.0866,63.7996,63.9049,47548.0
2018-02-14 14:35:00,66.84,67.07,66.78,67.05,21143.0,63.9431,64.1632,63.8857,64.144,21143.0
2018-02-14 14:40:00,67.1,67.15,66.99,67.06,25917.0,64.1919,64.2397,64.0866,64.1536,25917.0
2018-02-14 14:45:00,67.03,67.05,66.87,67.0,20726.0,64.1249,64.144,63.9718,64.0962,20726.0
2018-02-14 14:50:00,67.03,67.03,66.83,67.01,30261.0,64.1249,64.1249,63.9336,64.1058,30261.0
2018-02-14 14:55:00,67.01,67.13,66.92,67.0,19375.0,64.1058,64.2206,64.0197,64.0962,19375.0
2018-02-14 15:00:00,66.97,67.32,66.95,67.32,26887.0,64.0675,64.4023,64.0484,64.4023,26887.0
2018-02-14 15:05:00,67.31,67.47,67.19,67.2,61976.0,64.3928,64.5458,64.278,64.2875,61976.0
2018-02-14 15:10:00,67.18,67.41,67.0,67.41,62180.0,64.2684,64.4884,64.0962,64.4884,62180.0
2018-02-14 15:15:00,67.39,67.55,67.34,67.55,28894.0,64.4693,64.6224,64.4215,64.6224,28894.0
2018-02-14 15:20:00,67.52,67.55,67.04,67.11,93724.0,64.5937,64.6224,64.1345,64.2014,93724.0
2018-02-14 15:25:00,67.03,67.18,66.92,67.0,134216.0,64.1249,64.2684,64.0197,64.0962,134216.0
2018-02-14 15:30:00,66.97,67.01,66.78,66.79,77597.0,64.0675,64.1058,63.8857,63.8953,77597.0
2018-02-14 15:35:00,66.82,67.04,66.71,67.02,16981.0,63.924,64.1345,63.8188,64.1153,16981.0
2018-02-14 15:40:00,67.01,67.06,66.79,66.79,42748.0,64.1058,64.1536,63.8953,63.8953,42748.0
2018-02-14 15:45:00,66.8,67.4,66.8,67.38,43854.0,63.9049,64.4789,63.9049,64.4597,43854.0
2018-02-14 15:50:00,67.37,67.57,67.28,67.31,31791.0,64.4502,64.6415,64.3641,64.3928,31791.0
2018-02-14 15:55:00,67.28,67.42,67.07,67.13,83042.0,64.3641,64.498,64.1632,64.2206,83042.0
2018-02-15 09:30:00,68.49,68.56,67.58,67.66,305758.0,65.5216,65.5886,64.6511,64.7276,305758.0
2018-02-15 09:35:00,67.66,68.0,67.33,67.94,152399.0,64.7276,65.0529,64.4119,64.9955,152399.0
2018-02-15 09:40:00,67.9,67.97,67.65,67.74,93332.0,64.9572,65.0242,64.718,64.8041,93332.0
2018-02-15 09:45:00,67.77,68.08,67.65,68.04,42752.0,64.8328,65.1294,64.718,65.0911,42752.0
2018-02-15 09:50:00,68.06,68.13,67.81,67.99,73237.0,65.1103,65.1772,64.8711,65.0433,73237.0
2018-02-15 09:55:00,68.12,68.26,68.01,68.25,67280.0,65.1677,65.3016,65.0624,65.292,67280.0
2018-02-15 10:00:00,68.26,68.33,68.08,68.13,53865.0,65.3016,65.3686,65.1294,65.1772,53865.0
2018-02-15 10:05:00,68.12,68.14,67.79,67.88,68725.0,65.1677,65.1868,64.852,64.9381,68725.0
2018-02-15 10:10:00,67.94,67.94,67.7,67.84,66296.0,64.9955,64.9955,64.7659,64.8998,66296.0
2018-02-15 10:15:00,67.86,67.9,67.6,67.74,44052.0,64.9189,64.9572,64.6702,64.8041,44052.0
2018-02-15 10:20:00,67.69,68.12,67.69,67.76,33402.0,64.7563,65.1677,64.7563,64.8233,33402.0
2018-02-15 10:25:00,67.69,67.89,67.66,67.7,21662.0,64.7563,64.9476,64.7276,64.7659,21662.0
2018-02-15 10:30:00,67.68,67.8,67.59,67.62,32305.0,64.7467,64.8615,64.6606,64.6893,32305.0
2018-02-15 10:35:00,67.62,67.71,67.52,67.55,22022.0,64.6893,64.7754,64.5937,64.6224,22022.0
2018-02-15 10:40:00,67.53,67.67,67.14,67.18,80465.0,64.6032,64.7372,64.2301,64.2684,80465.0
2018-02-15 10:45:00,67.23,67.58,67.22,67.46,56536.0,64.3162,64.6511,64.3067,64.5363,56536.0
2018-02-15 10:50:00,67.51,67.67,67.34,67.35,58092.0,64.5841,64.7372,64.4215,64.431,58092.0
2018-02-15 10:55:00,67.35,67.36,66.49,66.54,248148.0,64.431,64.4406,63.6083,63.6561,248148.0
2018-02-15 11:00:00,66.51,66.79,66.34,66.47,102049.0,63.6274,63.8953,63.4648,63.5892,102049.0
2018-02-15 11:05:00,66.51,67.18,66.5,67.15,54053.0,63.6274,64.2684,63.6179,64.2397,54053.0
2018-02-15 11:10:00,67.11,67.53,66.98,67.47,46095.0,64.2014,64.6032,64.0771,64.5458,46095.0
2018-02-15 11:15:00,67.48,67.5,67.1,67.14,40431.0,64.5554,64.5745,64.1919,64.2301,40431.0
2018-02-15 11:20:00,67.17,67.48,67.17,67.24,24584.0,64.2588,64.5554,64.2588,64.3258,24584.0
2018-02-15 11:25:00,67.33,67.53,67.18,67.53,41674.0,64.4119,64.6032,64.2684,64.6032,41674.0
2018-02-15 11:30:00,67.58,67.58,67.1,67.14,25981.0,64.6511,64.6511,64.1919,64.2301,25981.0
2018-02-15 11:35:00,67.25,67.33,66.99,67.19,40787.0,64.3354,64.4119,64.0866,64.278,40787.0
2018-02-15 11:40:00,67.22,67.54,67.22,67.54,46659.0,64.3067,64.6128,64.3067,64.6128,46659.0
2018-02-15 11:45:00,67.54,67.58,67.38,67.56,40386.0,64.6128,64.6511,64.4597,64.6319,40386.0
2018-02-15 11:50:00,67.58,67.79,67.54,67.69,16078.0,64.6511,64.852,64.6128,64.7563,16078.0
2018-02-15 11:55:00,67.71,67.76,67.4,67.63,21613.0,64.7754,64.8233,64.4789,64.6989,21613.0
2018-02-15 12:00:00,67.65,67.9,67.61,67.7,26289.0,64.718,64.9572,64.6798,64.7659,26289.0
2018-02-15 12:05:00,67.59,67.72,67.46,67.71,23994.0,64.6606,64.785,64.5363,64.7754,23994.0
2018-02-15 12:10:00,67.79,67.81,67.63,67.73,6789.0,64.852,64.8711,64.6989,64.7946,6789.0
2018-02-15 12:15:00,67.75,67.83,67.69,67.78,8690.0,64.8137,64.8902,64.7563,64.8424,8690.0
2018-02-15 12:20:00,67.78,67.9,67.72,67.79,27502.0,64.8424,64.9572,64.785,64.852,27502.0
2018-02-15 12:25:00,67.81,67.93,67.75,67.77,16625.0,64.8711,64.9859,64.8137,64.8328,16625.0
2018-02-15 12:30:00,67.77,68.05,67.75,67.96,25666.0,64.8328,65.1007,64.8137,65.0146,25666.0
2018-02-15 12:35:00,67.93,67.98,67.83,67.95,10232.0,64.9859,65.0337,64.8902,65.005,10232.0
2018-02-15 12:40:00,67.99,68.03,67.78,67.83,23447.0,65.0433,65.0816,64.8424,64.8902,23447.0
2018-02-15 12:45:00,67.84,67.94,67.81,67.88,11984.0,64.8998,64.9955,64.8711,64.9381,11984.0
2018-02-15 12:50:00,67.94,68.0,67.9,67.91,12142.0,64.9955,65.0529,64.9572,64.9668,12142.0
2018-02-15 12:55:00,67.93,68.11,67.89,68.11,27814.0,64.9859,65.1581,64.9476,65.1581,27814.0
2018-02-15 13:00:00,68.1,68.25,68.08,68.19,38326.0,65.1485,65.292,65.1294,65.2346,38326.0
2018-02-15 13:05:00,68.28,68.36,68.15,68.24,77528.0,65.3207,65.3973,65.1964,65.2825,77528.0
2018-02-15 13:10:00,68.23,68.45,68.2,68.42,31243.0,65.2729,65.4834,65.2442,65.4547,31243.0
2018-02-15 13:15:00,68.42,68.47,68.3,68.33,21281.0,65.4547,65.5025,65.3399,65.3686,21281.0
2018-02-15 13:20:00,68.3,68.3,68.09,68.15,23888.0,65.3399,65.3399,65.139,65.1964,23888.0
2018-02-15 13:25:00,68.16,68.29,68.16,68.28,13008.0,65.2059,65.3303,65.2059,65.3207,13008.0
2018-02-15 13:30:00,68.26,68.27,67.99,68.04,14683.0,65.3016,65.3112,65.0433,65.0911,14683.0
2018-02-15 13:35:00,68.1,68.28,68.03,68.07,14942.0,65.1485,65.3207,65.0816,65.1198,14942.0
2018-02-15 13:40:00,68.12,68.24,68.04,68.2,11362.0,65.1677,65.2825,65.0911,65.2442,11362.0
2018-02-15 13:45:00,68.28,68.4,68.14,68.4,12860.0,65.3207,65.4355,65.1868,65.4355,12860.0
2018-02-15 13:50:00,68.35,68.43,68.28,68.31,20409.0,65.3877,65.4642,65.3207,65.3494,20409.0
2018-02-15 13:55:00,68.34,68.38,68.16,68.38,13536.0,65.3781,65.4164,65.2059,65.4164,13536.0
2018-02-15 14:00:00,68.38,68.57,68.35,68.55,30257.0,65.4164,65.5982,65.3877,65.579,30257.0
2018-02-15 14:05:00,68.57,68.65,68.54,68.57,18185.0,65.5982,65.6747,65.5695,65.5982,18185.0
2018-02-15 14:10:00,68.55,68.55,68.39,68.45,28742.0,65.579,65.579,65.426,65.4834,28742.0
2018-02-15 14:15:00,68.46,68.64,68.46,68.59,27587.0,65.4929,65.6651,65.4929,65.6173,27587.0
2018-02-15 14:20:00,68.6,68.64,68.51,68.6,14706.0,65.6269,65.6651,65.5408,65.6269,14706.0
2018-02-15 14:25:00,68.6,68.97,68.59,68.88,60286.0,65.6269,65.9808,65.6173,65.8947,60286.0
2018-02-15 14:30:00,68.89,69.05,68.79,69.03,45000.0,65.9043,66.0574,65.8086,66.0382,45000.0
2018-02-15 14:35:00,69.03,69.06,68.91,69.06,19133.0,66.0382,66.0669,65.9234,66.0669,19133.0
2018-02-15 14:40:00,69.03,69.18,69.01,69.07,30270.0,66.0382,66.1817,66.0191,66.0765,30270.0
2018-02-15 14:45:00,69.11,69.26,69.0,69.18,43177.0,66.1148,66.2583,66.0095,66.1817,43177.0
2018-02-15 14:50:00,69.2,69.2,68.89,68.98,33086.0,66.2009,66.2009,65.9043,65.9904,33086.0
2018-02-15 14:55:00,68.93,69.14,68.93,69.1,27994.0,65.9426,66.1435,65.9426,66.1052,27994.0
2018-02-15 15:00:00,69.12,69.35,69.12,69.24,29747.0,66.1243,66.3444,66.1243,66.2391,29747.0
2018-02-15 15:05:00,69.28,69.34,68.98,68.98,52659.0,66.2774,66.3348,65.9904,65.9904,52659.0
2018-02-15 15:10:00,69.03,69.09,68.89,69.09,24397.0,66.0382,66.0956,65.9043,66.0956,24397.0
2018-02-15 15:15:00,69.09,69.22,69.08,69.15,14060.0,66.0956,66.22,66.0861,66.153,14060.0
2018-02-15 15:20:00,69.16,69.27,69.14,69.2,18021.0,66.1626,66.2678,66.1435,66.2009,18021.0
2018-02-15 15:25:00,69.23,69.24,68.96,69.04,11203.0,66.2296,66.2391,65.9713,66.0478,11203.0
2018-02-15 15:30:00,68.96,69.06,68.81,68.85,35319.0,65.9713,66.0669,65.8278,65.866,35319.0
2018-02-15 15:35:00,68.87,69.1,68.75,69.07,29541.0,65.8852,66.1052,65.7704,66.0765,29541.0
2018-02-15 15:40:00,69.1,69.15,68.86,68.88,43446.0,66.1052,66.153,65.8756,65.8947,43446.0
2018-02-15 15:45:00,68.85,69.1,68.85,68.97,19424.0,65.866,66.1052,65.866,65.9808,19424.0
2018-02-15 15:50:00,68.99,69.0,68.83,68.83,60294.0,66.0,66.0095,65.8469,65.8469,60294.0
2018-02-15 15:55:00,68.89,69.27,68.89,69.26,116651.0,65.9043,66.2678,65.9043,66.2583,116651.0
2018-02-16 09:30:00,69.06,69.92,69.0,69.74,101140.0,66.0669,66.8896,66.0095,66.7174,101140.0
2018-02-16 09:35:00,69.76,69.99,69.45,69.86,126941.0,66.7366,66.9566,66.44,66.8322,126941.0
2018-02-16 09:40:00,69.82,69.82,69.4,69.54,56436.0,66.794,66.794,66.3922,66.5261,56436.0
2018-02-16 09:45:00,69.46,70.15,69.36,70.06,46849.0,66.4496,67.1097,66.3539,67.0236,46849.0
2018-02-16 09:50:00,70.0,70.23,69.86,70.06,42848.0,66.9662,67.1862,66.8322,67.0236,42848.0
2018-02-16 09:55:00,70.06,70.11,69.6,69.65,33859.0,67.0236,67.0714,66.5835,66.6313,33859.0
2018-02-16 10:00:00,69.78,69.83,69.61,69.65,23698.0,66.7557,66.8035,66.5931,66.6313,23698.0
2018-02-16 10:05:00,69.64,69.92,69.48,69.81,27139.0,66.6218,66.8896,66.4687,66.7844,27139.0
2018-02-16 10:10:00,69.85,69.9,69.5,69.69,24506.0,66.8227,66.8705,66.4879,66.6696,24506.0
2018-02-16 10:15:00,69.77,70.08,69.76,69.91,43326.0,66.7461,67.0427,66.7366,66.8801,43326.0
2018-02-16 10:20:00,69.95,70.15,69.93,69.96,22758.0,66.9183,67.1097,66.8992,66.9279,22758.0
2018-02-16 10:25:00,70.05,70.18,69.97,70.12,25178.0,67.014,67.1384,66.9375,67.081,25178.0
2018-02-16 10:30:00,70.1,70.46,70.1,70.25,57651.0,67.0618,67.4062,67.0618,67.2053,57651.0
2018-02-16 10:35:00,70.35,70.4,70.1,70.12,18152.0,67.301,67.3488,67.0618,67.081,18152.0
2018-02-16 10:40:00,70.16,70.36,70.14,70.36,13878.0,67.1192,67.3106,67.1001,67.3106,13878.0
2018-02-16 10:45:00,70.33,70.5,70.32,70.34,41697.0,67.2819,67.4445,67.2723,67.2914,41697.0
2018-02-16 10:50:00,70.48,70.48,70.31,70.35,18064.0,67.4254,67.4254,67.2627,67.301,18064.0
2018-02-16 10:55:00,70.36,70.39,70.16,70.2,10100.0,67.3106,67.3393,67.1192,67.1575,10100.0
2018-02-16 11:00:00,70.24,70.37,70.12,70.36,22276.0,67.1958,67.3201,67.081,67.3106,22276.0
2018-02-16 11:05:00,70.35,70.48,70.31,70.43,11044.0,67.301,67.4254,67.2627,67.3775,11044.0
2018-02-16 11:10:00,70.48,70.63,70.45,70.59,48459.0,67.4254,67.5689,67.3967,67.5306,48459.0
2018-02-16 11:15:00,70.61,70.67,70.5,70.57,12116.0,67.5497,67.6071,67.4445,67.5115,12116.0
2018-02-16 11:20:00,70.56,70.59,70.29,70.29,18836.0,67.5019,67.5306,67.2436,67.2436,18836.0
2018-02-16 11:25:00,70.32,70.33,70.15,70.27,51706.0,67.2723,67.2819,67.1097,67.2245,51706.0
2018-02-16 11:30:00,70.28,70.43,70.23,70.4,5389.0,67.234,67.3775,67.1862,67.3488,5389.0
2018-02-16 11:35:00,70.35,70.62,70.31,70.62,22430.0,67.301,67.5593,67.2627,67.5593,22430.0
2018-02-16 11:40:00,70.66,70.75,70.61,70.73,27832.0,67.5976,67.6837,67.5497,67.6645,27832.0
2018-02-16 11:45:00,70.75,70.92,70.68,70.91,35482.0,67.6837,67.8463,67.6167,67.8367,35482.0
2018-02-16 11:50:00,70.92,71.05,70.85,70.9,47027.0,67.8463,67.9707,67.7793,67.8272,47027.0
2018-02-16 11:55:00,70.95,71.09,70.94,71.01,8720.0,67.875,68.0089,67.8654,67.9324,8720.0
2018-02-16 12:00:00,71.0,71.05,70.85,71.04,18666.0,67.9228,67.9707,67.7793,67.9611,18666.0
2018-02-16 12:05:00,71.06,71.16,70.84,70.85,31546.0,67.9802,68.0759,67.7698,67.7793,31546.0
2018-02-16 12:10:00,70.86,71.07,70.85,71.0,7011.0,67.7889,67.9898,67.7793,67.9228,7011.0
2018-02-16 12:15:00,70.95,71.05,70.9,71.02,8810.0,67.875,67.9707,67.8272,67.942,8810.0
2018-02-16 12:20:00,71.0,71.01,70.74,70.76,127594.0,67.9228,67.9324,67.6741,67.6932,127594.0
2018-02-16 12:25:00,70.79,70.86,70.68,70.86,15583.0,67.7219,67.7889,67.6167,67.7889,15583.0
2018-02-16 12:30:00,70.86,71.09,70.86,71.09,26838.0,67.7889,68.0089,67.7889,68.0089,26838.0
2018-02-16 12:35:00,71.05,71.28,71.04,71.26,42017.0,67.9707,68.1907,67.9611,68.1716,42017.0
2018-02-16 12:40:00,71.25,71.26,71.04,71.08,24012.0,68.162,68.1716,67.9611,67.9994,24012.0
2018-02-16 12:45:00,71.05,71.16,70.99,71.02,8811.0,67.9707,68.0759,67.9133,67.942,8811.0
2018-02-16 12:50:00,71.05,71.07,70.32,70.58,76128.0,67.9707,67.9898,67.2723,67.521,76128.0
2018-02-16 12:55:00,70.54,70.83,70.43,70.71,35303.0,67.4828,67.7602,67.3775,67.6454,35303.0
2018-02-16 13:00:00,70.8,70.91,70.61,70.72,24612.0,67.7315,67.8367,67.5497,67.655,24612.0
2018-02-16 13:05:00,70.68,70.71,70.51,70.56,14015.0,67.6167,67.6454,67.4541,67.5019,14015.0
2018-02-16 13:10:00,70.56,70.56,70.36,70.44,34737.0,67.5019,67.5019,67.3106,67.3871,34737.0
2018-02-16 13:15:00,70.45,70.49,69.96,70.03,94408.0,67.3967,67.4349,66.9279,66.9949,94408.0
2018-02-16 13:20:00,70.06,70.38,70.05,70.3,36249.0,67.0236,67.3297,67.014,67.2532,36249.0
2018-02-16 13:25:00,70.32,70.37,69.8,69.95,26272.0,67.2723,67.3201,66.7748,66.9183,26272.0
2018-02-16 13:30:00,69.83,70.1,69.6,70.07,43939.0,66.8035,67.0618,66.5835,67.0331,43939.0
2018-02-16 13:35:00,70.12,70.41,70.07,70.18,49882.0,67.081,67.3584,67.0331,67.1384,49882.0
2018-02-16 13:40:00,70.26,70.52,70.26,70.47,18528.0,67.2149,67.4636,67.2149,67.4158,18528.0
2018-02-16 13:45:00,70.47,70.51,70.3,70.38,20113.0,67.4158,67.4541,67.2532,67.3297,20113.0
2018-02-16 13:50:00,70.36,70.38,70.13,70.18,22674.0,67.3106,67.3297,67.0905,67.1384,22674.0
2018-02-16 13:55:00,70.17,70.4,70.04,70.3,7545.0,67.1288,67.3488,67.0044,67.2532,7545.0
2018-02-16 14:00:00,70.38,70.53,70.3,70.33,15961.0,67.3297,67.4732,67.2532,67.2819,15961.0
2018-02-16 14:05:00,70.32,70.39,70.09,70.09,24559.0,67.2723,67.3393,67.0523,67.0523,24559.0
2018-02-16 14:10:00,70.11,70.28,69.9,69.91,28765.0,67.0714,67.234,66.8705,66.8801,28765.0
2018-02-16 14:15:00,69.91,70.06,69.63,69.84,75474.0,66.8801,67.0236,66.6122,66.8131,75474.0
2018-02-16 14:20:00,69.81,69.83,69.4,69.64,77489.0,66.7844,66.8035,66.3922,66.6218,77489.0
2018-02-16 14:25:00,69.62,70.0,69.62,70.0,23856.0,66.6026,66.9662,66.6026,66.9662,23856.0
2018-02-16 14:30:00,69.98,70.18,69.81,70.18,23608.0,66.947,67.1384,66.7844,67.1384,23608.0
2018-02-16 14:35:00,70.11,70.34,70.11,70.26,21530.0,67.0714,67.2914,67.0714,67.2149,21530.0
2018-02-16 14:40:00,70.25,70.26,69.89,69.96,35393.0,67.2053,67.2149,66.8609,66.9279,35393.0
2018-02-16 14:45:00,70.0,70.18,69.78,70.11,20505.0,66.9662,67.1384,66.7557,67.0714,20505.0
2018-02-16 14:50:00,70.09,70.15,69.88,70.12,4807.0,67.0523,67.1097,66.8514,67.081,4807.0
2018-02-16 14:55:00,70.17,70.46,70.16,70.46,30213.0,67.1288,67.4062,67.1192,67.4062,30213.0
2018-02-16 15:00:00,70.41,70.54,70.17,70.24,25710.0,67.3584,67.4828,67.1288,67.1958,25710.0
2018-02-16 15:05:00,70.31,70.53,70.25,70.53,29658.0,67.2627,67.4732,67.2053,67.4732,29658.0
2018-02-16 15:10:00,70.53,70.67,70.42,70.43,38050.0,67.4732,67.6071,67.368,67.3775,38050.0
2018-02-16 15:15:00,70.44,70.5,70.25,70.33,14865.0,67.3871,67.4445,67.2053,67.2819,14865.0
2018-02-16 15:20:00,70.33,70.44,70.23,70.23,19036.0,67.2819,67.3871,67.1862,67.1862,19036.0
2018-02-16 15:25:00,70.28,70.6,70.27,70.4,17929.0,67.234,67.5402,67.2245,67.3488,17929.0
2018-02-16 15:30:00,70.39,70.51,70.19,70.23,26268.0,67.3393,67.4541,67.1479,67.1862,26268.0
2018-02-16 15:35:00,70.22,70.56,70.13,70.56,32138.0,67.1766,67.5019,67.0905,67.5019,32138.0
2018-02-16 15:40:00,70.52,70.52,70.14,70.14,43991.0,67.4636,67.4636,67.1001,67.1001,43991.0
2018-02-16 15:45:00,70.16,70.64,70.16,70.54,26789.0,67.1192,67.5784,67.1192,67.4828,26789.0
2018-02-16 15:50:00,70.56,70.63,70.27,70.34,29408.0,67.5019,67.5689,67.2245,67.2914,29408.0
2018-02-16 15:55:00,70.37,70.37,69.96,69.96,159989.0,67.3201,67.3201,66.9279,66.9279,159989.0
2018-02-20 09:30:00,68.91,69.58,68.9,69.22,160858.0,65.9234,66.5644,65.9139,66.22,160858.0
2018-02-20 09:35:00,69.24,69.8,69.24,69.79,99353.0,66.2391,66.7748,66.2391,66.7653,99353.0
2018-02-20 09:40:00,69.77,70.2,69.71,69.75,55397.0,66.7461,67.1575,66.6887,66.727,55397.0
2018-02-20 09:45:00,69.8,70.55,69.72,70.53,85310.0,66.7748,67.4923,66.6983,67.4732,85310.0
2018-02-20 09:50:00,70.52,70.61,70.13,70.13,48753.0,67.4636,67.5497,67.0905,67.0905,48753.0
2018-02-20 09:55:00,70.14,70.33,69.84,69.95,60736.0,67.1001,67.2819,66.8131,66.9183,60736.0
2018-02-20 10:00:00,69.97,70.07,69.7,69.8,45786.0,66.9375,67.0331,66.6792,66.7748,45786.0
2018-02-20 10:05:00,69.91,70.0,69.68,69.84,34135.0,66.8801,66.9662,66.66,66.8131,34135.0
2018-02-20 10:10:00,69.84,70.14,69.82,69.98,26133.0,66.8131,67.1001,66.794,66.947,26133.0
2018-02-20 10:15:00,69.99,70.19,69.8,70.13,39637.0,66.9566,67.1479,66.7748,67.0905,39637.0
2018-02-20 10:20:00,70.13,70.34,70.01,70.15,33079.0,67.0905,67.2914,66.9757,67.1097,33079.0
2018-02-20 10:25:00,70.15,70.21,69.94,70.0,18295.0,67.1097,67.1671,66.9088,66.9662,18295.0
2018-02-20 10:30:00,69.9,70.05,69.58,69.63,30084.0,66.8705,67.014,66.5644,66.6122,30084.0
2018-02-20 10:35:00,69.54,69.65,69.16,69.19,77941.0,66.5261,66.6313,66.1626,66.1913,77941.0
2018-02-20 10:40:00,69.19,69.58,69.13,69.58,40977.0,66.1913,66.5644,66.1339,66.5644,40977.0
2018-02-20 10:45:00,69.55,69.71,69.48,69.55,16839.0,66.5357,66.6887,66.4687,66.5357,16839.0
2018-02-20 10:50:00,69.51,69.51,69.18,69.31,34923.0,66.4974,66.4974,66.1817,66.3061,34923.0
2018-02-20 10:55:00,69.24,69.48,69.05,69.22,65153.0,66.2391,66.4687,66.0574,66.22,65153.0
2018-02-20 11:00:00,69.25,69.59,69.14,69.59,66088.0,66.2487,66.5739,66.1435,66.5739,66088.0
2018-02-20 11:05:00,69.57,69.86,69.47,69.84,26904.0,66.5548,66.8322,66.4592,66.8131,26904.0
2018-02-20 11:10:00,69.78,69.83,69.54,69.55,27967.0,66.7557,66.8035,66.5261,66.5357,27967.0
2018-02-20 11:15:00,69.6,69.6,69.3,69.4,26989.0,66.5835,66.5835,66.2965,66.3922,26989.0
2018-02-20 11:20:00,69.44,69.84,69.43,69.82,29405.0,66.4305,66.8131,66.4209,66.794,29405.0
2018-02-20 11:25:00,69.75,69.89,69.71,69.87,18999.0,66.727,66.8609,66.6887,66.8418,18999.0
2018-02-20 11:30:00,69.85,69.86,69.72,69.78,8398.0,66.8227,66.8322,66.6983,66.7557,8398.0
2018-02-20 11:35:00,69.85,70.04,69.8,69.87,38436.0,66.8227,67.0044,66.7748,66.8418,38436.0
2018-02-20 11:40:00,69.81,70.23,69.81,70.19,25399.0,66.7844,67.1862,66.7844,67.1479,25399.0
2018-02-20 11:45:00,70.2,70.29,70.15,70.22,39261.0,67.1575,67.2436,67.1097,67.1766,39261.0
2018-02-20 11:50:00,70.17,70.46,70.14,70.43,41131.0,67.1288,67.4062,67.1001,67.3775,41131.0
2018-02-20 11:55:00,70.44,70.57,70.31,70.48,90212.0,67.3871,67.5115,67.2627,67.4254,90212.0
2018-02-20 12:00:00,70.48,70.6,70.33,70.33,128127.0,67.4254,67.5402,67.2819,67.2819,128127.0
2018-02-20 12:05:00,70.4,70.54,70.33,70.5,29886.0,67.3488,67.4828,67.2819,67.4445,29886.0
2018-02-20 12:10:00,70.51,70.55,70.35,70.38,43921.0,67.4541,67.4923,67.301,67.3297,43921.0
2018-02-20 12:15:00,70.36,70.42,70.22,70.24,23518.0,67.3106,67.368,67.1766,67.1958,23518.0
2018-02-20 12:20:00,70.25,70.45,70.2,70.41,14285.0,67.2053,67.3967,67.1575,67.3584,14285.0
2018-02-20 12:25:00,70.41,70.41,70.25,70.28,3401.0,67.3584,67.3584,67.2053,67.234,3401.0
2018-02-20 12:30:00,70.34,70.36,70.04,70.15,15275.0,67.2914,67.3106,67.0044,67.1097,15275.0
2018-02-20 12:35:00,70.19,70.21,70.06,70.13,10186.0,67.1479,67.1671,67.0236,67.0905,10186.0
2018-02-20 12:40:00,70.11,70.16,69.9,69.9,6323.0,67.0714,67.1192,66.8705,66.8705,6323.0
2018-02-20 12:45:00,69.97,70.12,69.95,70.11,7784.0,66.9375,67.081,66.9183,67.0714,7784.0
2018-02-20 12:50:00,70.09,70.17,69.95,70.06,11915.0,67.0523,67.1288,66.9183,67.0236,11915.0
2018-02-20 12:55:00,70.06,70.18,70.01,70.03,17633.0,67.0236,67.1384,66.9757,66.9949,17633.0
2018-02-20 13:00:00,70.0,70.12,69.82,69.9,17520.0,66.9662,67.081,66.794,66.8705,17520.0
2018-02-20 13:05:00,69.9,69.91,69.6,69.6,29111.0,66.8705,66.8801,66.5835,66.5835,29111.0
2018-02-20 13:10:00,69.58,69.73,69.5,69.55,42175.0,66.5644,66.7079,66.4879,66.5357,42175.0
2018-02-20 13:15:00,69.51,69.66,69.47,69.65,31750.0,66.4974,66.6409,66.4592,66.6313,31750.0
2018-02-20 13:20:00,69.63,69.63,69.47,69.56,15760.0,66.6122,66.6122,66.4592,66.5452,15760.0
2018-02-20 13:25:00,69.54,69.54,69.2,69.28,39565.0,66.5261,66.5261,66.2009,66.2774,39565.0
2018-02-20 13:30:00,69.25,69.54,69.2,69.53,29410.0,66.2487,66.5261,66.2009,66.5165,29410.0
2018-02-20 13:35:00,69.55,69.62,69.44,69.44,22548.0,66.5357,66.6026,66.4305,66.4305,22548.0
2018-02-20 13:40:00,69.46,69.54,69.25,69.29,19365.0,66.4496,66.5261,66.2487,66.287,19365.0
2018-02-20 13:45:00,69.32,69.67,69.32,69.63,13604.0,66.3157,66.6505,66.3157,66.6122,13604.0
2018-02-20 13:50:00,69.68,69.82,69.63,69.75,15113.0,66.66,66.794,66.6122,66.727,15113.0
2018-02-20 13:55:00,69.73,69.76,69.5,69.75,28882.0,66.7079,66.7366,66.4879,66.727,28882.0
2018-02-20 14:00:00,69.82,69.88,69.56,69.66,17458.0,66.794,66.8514,66.5452,66.6409,17458.0
2018-02-20 14:05:00,69.65,69.65,69.31,69.33,18285.0,66.6313,66.6313,66.3061,66.3252,18285.0
2018-02-20 14:10:00,69.3,69.3,69.05,69.16,55821.0,66.2965,66.2965,66.0574,66.1626,55821.0
2018-02-20 14:15:00,69.15,69.26,69.06,69.16,22685.0,66.153,66.2583,66.0669,66.1626,22685.0
2018-02-20 14:20:00,69.14,69.34,69.05,69.2,11611.0,66.1435,66.3348,66.0574,66.2009,11611.0
2018-02-20 14:25:00,69.3,69.37,69.13,69.14,12208.0,66.2965,66.3635,66.1339,66.1435,12208.0
2018-02-20 14:30:00,69.12,69.31,68.97,69.25,22411.0,66.1243,66.3061,65.9808,66.2487,22411.0
2018-02-20 14:35:00,69.22,69.37,69.22,69.3,3019.0,66.22,66.3635,66.22,66.2965,3019.0
2018-02-20 14:40:00,69.33,69.33,69.14,69.23,3067.0,66.3252,66.3252,66.1435,66.2296,3067.0
2018-02-20 14:45:00,69.25,69.28,69.05,69.11,21191.0,66.2487,66.2774,66.0574,66.1148,21191.0
2018-02-20 14:50:00,69.12,69.16,68.7,68.7,43003.0,66.1243,66.1626,65.7225,65.7225,43003.0
2018-02-20 14:55:00,68.7,68.84,68.69,68.76,32324.0,65.7225,65.8565,65.713,65.7799,32324.0
2018-02-20 15:00:00,68.86,68.95,68.78,68.9,21839.0,65.8756,65.9617,65.7991,65.9139,21839.0
2018-02-20 15:05:00,68.89,68.96,68.31,68.32,73957.0,65.9043,65.9713,65.3494,65.359,73957.0
2018-02-20 15:10:00,68.28,68.51,68.09,68.28,60107.0,65.3207,65.5408,65.139,65.3207,60107.0
2018-02-20 15:15:00,68.22,68.54,68.17,68.22,41482.0,65.2633,65.5695,65.2155,65.2633,41482.0
2018-02-20 15:20:00,68.2,68.2,67.77,68.04,69028.0,65.2442,65.2442,64.8328,65.0911,69028.0
2018-02-20 15:25:00,68.08,68.27,67.94,68.27,29290.0,65.1294,65.3112,64.9955,65.3112,29290.0
2018-02-20 15:30:00,68.25,68.43,68.24,68.37,31999.0,65.292,65.4642,65.2825,65.4068,31999.0
2018-02-20 15:35:00,68.4,68.49,68.1,68.3,45921.0,65.4355,65.5216,65.1485,65.3399,45921.0
2018-02-20 15:40:00,68.29,68.32,68.06,68.06,22062.0,65.3303,65.359,65.1103,65.1103,22062.0
2018-02-20 15:45:00,68.07,68.48,67.95,68.35,37535.0,65.1198,65.5121,65.005,65.3877,37535.0
2018-02-20 15:50:00,68.37,68.43,68.16,68.25,44037.0,65.4068,65.4642,65.2059,65.292,44037.0
2018-02-20 15:55:00,68.28,68.46,68.18,68.32,82915.0,65.3207,65.4929,65.2251,65.359,82915.0
2018-02-21 09:30:00,68.82,69.0,68.25,68.93,110768.0,65.8373,66.0095,65.292,65.9426,110768.0
2018-02-21 09:35:00,68.94,69.62,68.94,69.48,148853.0,65.9521,66.6026,65.9521,66.4687,148853.0
2018-02-21 09:40:00,69.45,69.71,69.37,69.37,58820.0,66.44,66.6887,66.3635,66.3635,58820.0
2018-02-21 09:45:00,69.37,69.76,69.34,69.6,66398.0,66.3635,66.7366,66.3348,66.5835,66398.0
2018-02-21 09:50:00,69.57,69.69,69.35,69.37,40155.0,66.5548,66.6696,66.3444,66.3635,40155.0
2018-02-21 09:55:00,69.39,69.6,69.24,69.6,42185.0,66.3826,66.5835,66.2391,66.5835,42185.0
2018-02-21 10:00:00,69.57,69.68,69.3,69.4,20744.0,66.5548,66.66,66.2965,66.3922,20744.0
2018-02-21 10:05:00,69.4,69.57,69.39,69.55,12385.0,66.3922,66.5548,66.3826,66.5357,12385.0
2018-02-21 10:10:00,69.55,69.61,69.21,69.28,19757.0,66.5357,66.5931,66.2104,66.2774,19757.0
2018-02-21 10:15:00,69.28,69.65,69.28,69.55,30670.0,66.2774,66.6313,66.2774,66.5357,30670.0
2018-02-21 10:20:00,69.6,69.9,69.59,69.75,56210.0,66.5835,66.8705,66.5739,66.727,56210.0
2018-02-21 10:25:00,69.76,69.82,69.64,69.79,41934.0,66.7366,66.794,66.6218,66.7653,41934.0
2018-02-21 10:30:00,69.81,69.88,69.65,69.81,34506.0,66.7844,66.8514,66.6313,66.7844,34506.0
2018-02-21 10:35:00,69.8,70.19,69.75,70.17,104885.0,66.7748,67.1479,66.727,67.1288,104885.0
2018-02-21 10:40:00,70.18,70.38,70.02,70.37,37491.0,67.1384,67.3297,66.9853,67.3201,37491.0
2018-02-21 10:45:00,70.36,70.5,70.31,70.33,52481.0,67.3106,67.4445,67.2627,67.2819,52481.0
2018-02-21 10:50:00,70.36,70.78,70.28,70.78,81700.0,67.3106,67.7124,67.234,67.7124,81700.0
2018-02-21 10:55:00,70.67,70.92,70.56,70.63,41271.0,67.6071,67.8463,67.5019,67.5689,41271.0
2018-02-21 11:00:00,70.7,70.84,70.63,70.77,20414.0,67.6358,67.7698,67.5689,67.7028,20414.0
2018-02-21 11:05:00,70.8,71.0,70.77,70.77,37790.0,67.7315,67.9228,67.7028,67.7028,37790.0
2018-02-21 11:10:00,70.77,70.77,70.52,70.6,27296.0,67.7028,67.7028,67.4636,67.5402,27296.0
2018-02-21 11:15:00,70.58,70.75,70.51,70.75,28811.0,67.521,67.6837,67.4541,67.6837,28811.0
2018-02-21 11:20:00,70.77,70.9,70.76,70.88,31752.0,67.7028,67.8272,67.6932,67.808,31752.0
2018-02-21 11:25:00,70.95,71.09,70.9,71.02,27946.0,67.875,68.0089,67.8272,67.942,27946.0
2018-02-21 11:30:00,70.98,71.2,70.88,70.98,27544.0,67.9037,68.1142,67.808,67.9037,27544.0
2018-02-21 11:35:00,70.95,70.96,70.68,70.71,16891.0,67.875,67.8846,67.6167,67.6454,16891.0
2018-02-21 11:40:00,70.71,70.73,70.43,70.45,164149.0,67.6454,67.6645,67.3775,67.3967,164149.0
2018-02-21 11:45:00,70.42,70.59,70.41,70.52,35350.0,67.368,67.5306,67.3584,67.4636,35350.0
2018-02-21 11:50:00,70.52,70.68,70.47,70.56,18471.0,67.4636,67.6167,67.4158,67.5019,18471.0
2018-02-21 11:55:00,70.59,70.61,70.36,70.43,18610.0,67.5306,67.5497,67.3106,67.3775,18610.0
2018-02-21 12:00:00,70.46,70.48,70.27,70.29,12228.0,67.4062,67.4254,67.2245,67.2436,12228.0
2018-02-21 12:05:00,70.35,70.35,70.18,70.23,8942.0,67.301,67.301,67.1384,67.1862,8942.0
2018-02-21 12:10:00,70.18,70.38,70.11,70.27,27534.0,67.1384,67.3297,67.0714,67.2245,27534.0
2018-02-21 12:15:00,70.25,70.5,70.25,70.49,10244.0,67.2053,67.4445,67.2053,67.4349,10244.0
2018-02-21 12:20:00,70.45,70.46,70.16,70.23,6905.0,67.3967,67.4062,67.1192,67.1862,6905.0
2018-02-21 12:25:00,70.21,70.26,70.13,70.25,5579.0,67.1671,67.2149,67.0905,67.2053,5579.0
2018-02-21 12:30:00,70.26,70.38,70.24,70.33,18921.0,67.2149,67.3297,67.1958,67.2819,18921.0
2018-02-21 12:35:00,70.36,70.42,70.32,70.39,6349.0,67.3106,67.368,67.2723,67.3393,6349.0
2018-02-21 12:40:00,70.45,70.48,70.19,70.25,14876.0,67.3967,67.4254,67.1479,67.2053,14876.0
2018-02-21 12:45:00,70.29,70.4,70.26,70.36,14301.0,67.2436,67.3488,67.2149,67.3106,14301.0
2018-02-21 12:50:00,70.47,70.69,70.4,70.69,10935.0,67.4158,67.6263,67.3488,67.6263,10935.0
2018-02-21 12:55:00,70.69,70.78,70.64,70.78,15862.0,67.6263,67.7124,67.5784,67.7124,15862.0
2018-02-21 13:00:00,70.79,70.85,70.69,70.69,16728.0,67.7219,67.7793,67.6263,67.6263,16728.0
2018-02-21 13:05:00,70.72,70.8,70.67,70.74,4421.0,67.655,67.7315,67.6071,67.6741,4421.0
2018-02-21 13:10:00,70.75,70.87,70.71,70.84,5053.0,67.6837,67.7985,67.6454,67.7698,5053.0
2018-02-21 13:15:00,70.88,71.03,70.88,70.97,34220.0,67.808,67.9515,67.808,67.8941,34220.0
2018-02-21 13:20:00,70.94,71.0,70.88,70.97,8601.0,67.8654,67.9228,67.808,67.8941,8601.0
2018-02-21 13:25:00,70.93,71.03,70.85,71.0,27948.0,67.8559,67.9515,67.7793,67.9228,27948.0
2018-02-21 13:30:00,71.04,71.1,70.95,70.95,39604.0,67.9611,68.0185,67.875,67.875,39604.0
2018-02-21 13:35:00,70.95,71.08,70.84,70.84,17593.0,67.875,67.9994,67.7698,67.7698,17593.0
2018-02-21 13:40:00,70.81,70.83,70.68,70.79,10881.0,67.7411,67.7602,67.6167,67.7219,10881.0
2018-02-21 13:45:00,70.85,71.1,70.85,70.97,8381.0,67.7793,68.0185,67.7793,67.8941,8381.0
2018-02-21 13:50:00,71.04,71.15,70.99,71.03,8899.0,67.9611,68.0663,67.9133,67.9515,8899.0
2018-02-21 13:55:00,71.03,71.03,70.83,70.93,10231.0,67.9515,67.9515,67.7602,67.8559,10231.0
2018-02-21 14:00:00,70.85,71.3,70.68,71.25,131626.0,67.7793,68.2098,67.6167,68.162,131626.0
2018-02-21 14:05:00,71.25,71.92,71.16,71.56,148933.0,68.162,68.803,68.0759,68.4586,148933.0
2018-02-21 14:10:00,71.66,71.8,71.29,71.34,37345.0,68.5542,68.6882,68.2003,68.2481,37345.0
2018-02-21 14:15:00,71.35,71.58,71.35,71.48,27929.0,68.2577,68.4777,68.2577,68.382,27929.0
2018-02-21 14:20:00,71.56,71.56,71.34,71.51,14206.0,68.4586,68.4586,68.2481,68.4107,14206.0
2018-02-21 14:25:00,71.5,71.66,70.96,70.99,188022.0,68.4012,68.5542,67.8846,67.9133,188022.0
2018-02-21 14:30:00,71.1,71.21,70.9,71.13,15468.0,68.0185,68.1237,67.8272,68.0472,15468.0
2018-02-21 14:35:00,71.15,71.17,70.9,71.1,42887.0,68.0663,68.0855,67.8272,68.0185,42887.0
2018-02-21 14:40:00,71.1,71.21,71.01,71.15,12911.0,68.0185,68.1237,67.9324,68.0663,12911.0
2018-02-21 14:45:00,71.16,71.16,70.76,70.77,28253.0,68.0759,68.0759,67.6932,67.7028,28253.0
2018-02-21 14:50:00,70.75,70.78,70.38,70.55,42127.0,67.6837,67.7124,67.3297,67.4923,42127.0
2018-02-21 14:55:00,70.58,70.8,70.5,70.55,15836.0,67.521,67.7315,67.4445,67.4923,15836.0
2018-02-21 15:00:00,70.54,70.54,70.12,70.24,73847.0,67.4828,67.4828,67.081,67.1958,73847.0
2018-02-21 15:05:00,70.19,70.28,69.57,69.64,85921.0,67.1479,67.234,66.5548,66.6218,85921.0
2018-02-21 15:10:00,69.68,69.92,69.41,69.82,89101.0,66.66,66.8896,66.4018,66.794,89101.0
2018-02-21 15:15:00,69.75,69.91,69.61,69.76,176939.0,66.727,66.8801,66.5931,66.7366,176939.0
2018-02-21 15:20:00,69.78,69.9,69.45,69.61,89897.0,66.7557,66.8705,66.44,66.5931,89897.0
2018-02-21 15:25:00,69.6,70.11,69.4,70.07,75448.0,66.5835,67.0714,66.3922,67.0331,75448.0
2018-02-21 15:30:00,70.07,70.38,70.05,70.18,54881.0,67.0331,67.3297,67.014,67.1384,54881.0
2018-02-21 15:35:00,70.15,70.2,69.61,69.64,61688.0,67.1097,67.1575,66.5931,66.6218,61688.0
2018-02-21 15:40:00,69.6,69.63,69.12,69.19,104958.0,66.5835,66.6122,66.1243,66.1913,104958.0
2018-02-21 15:45:00,69.19,69.56,69.13,69.24,51365.0,66.1913,66.5452,66.1339,66.2391,51365.0
2018-02-21 15:50:00,69.11,69.28,68.77,68.97,103590.0,66.1148,66.2774,65.7895,65.9808,103590.0
2018-02-21 15:55:00,69.01,69.01,68.5,68.52,105290.0,66.0191,66.0191,65.5312,65.5503,105290.0
2018-02-22 09:30:00,69.29,69.9,69.29,69.9,88251.0,66.287,66.8705,66.287,66.8705,88251.0
2018-02-22 09:35:00,69.88,70.05,69.52,69.74,68255.0,66.8514,67.014,66.507,66.7174,68255.0
2018-02-22 09:40:00,69.75,69.85,69.49,69.61,47079.0,66.727,66.8227,66.4783,66.5931,47079.0
2018-02-22 09:45:00,69.68,69.71,69.29,69.29,34072.0,66.66,66.6887,66.287,66.287,34072.0
2018-02-22 09:50:00,69.3,69.35,69.05,69.28,55720.0,66.2965,66.3444,66.0574,66.2774,55720.0
2018-02-22 09:55:00,69.31,69.66,69.1,69.63,39157.0,66.3061,66.6409,66.1052,66.6122,39157.0
2018-02-22 10:00:00,69.7,69.92,69.45,69.81,73367.0,66.6792,66.8896,66.44,66.7844,73367.0
2018-02-22 10:05:00,69.8,69.94,69.67,69.83,44075.0,66.7748,66.9088,66.6505,66.8035,44075.0
2018-02-22 10:10:00,69.79,69.98,69.43,69.47,66519.0,66.7653,66.947,66.4209,66.4592,66519.0
2018-02-22 10:15:00,69.49,69.74,69.41,69.46,33334.0,66.4783,66.7174,66.4018,66.4496,33334.0
2018-02-22 10:20:00,69.38,69.72,69.38,69.62,16894.0,66.3731,66.6983,66.3731,66.6026,16894.0
2018-02-22 10:25:00,69.62,69.86,69.58,69.68,24106.0,66.6026,66.8322,66.5644,66.66,24106.0
2018-02-22 10:30:00,69.66,69.7,69.42,69.44,31601.0,66.6409,66.6792,66.4113,66.4305,31601.0
2018-02-22 10:35:00,69.44,69.78,69.4,69.68,28154.0,66.4305,66.7557,66.3922,66.66,28154.0
2018-02-22 10:40:00,69.73,69.76,69.49,69.7,44377.0,66.7079,66.7366,66.4783,66.6792,44377.0
2018-02-22 10:45:00,69.71,70.01,69.69,69.9,68942.0,66.6887,66.9757,66.6696,66.8705,68942.0
2018-02-22 10:50:00,69.94,70.05,69.7,69.77,49398.0,66.9088,67.014,66.6792,66.7461,49398.0
2018-02-22 10:55:00,69.74,69.85,69.55,69.55,40647.0,66.7174,66.8227,66.5357,66.5357,40647.0
2018-02-22 11:00:00,69.57,69.92,69.52,69.81,42617.0,66.5548,66.8896,66.507,66.7844,42617.0
2018-02-22 11:05:00,69.89,70.36,69.87,70.31,99840.0,66.8609,67.3106,66.8418,67.2627,99840.0
2018-02-22 11:10:00,70.37,70.49,70.21,70.38,32109.0,67.3201,67.4349,67.1671,67.3297,32109.0
2018-02-22 11:15:00,70.46,70.55,70.3,70.34,38069.0,67.4062,67.4923,67.2532,67.2914,38069.0
2018-02-22 11:20:00,70.34,70.49,70.26,70.33,28159.0,67.2914,67.4349,67.2149,67.2819,28159.0
2018-02-22 11:25:00,70.39,70.66,70.36,70.54,24111.0,67.3393,67.5976,67.3106,67.4828,24111.0
2018-02-22 11:30:00,70.54,70.59,70.3,70.31,42658.0,67.4828,67.5306,67.2532,67.2627,42658.0
2018-02-22 11:35:00,70.35,70.44,70.17,70.44,20515.0,67.301,67.3871,67.1288,67.3871,20515.0
2018-02-22 11:40:00,70.44,70.63,70.4,70.57,38083.0,67.3871,67.5689,67.3488,67.5115,38083.0
2018-02-22 11:45:00,70.58,70.7,70.52,70.63,20618.0,67.521,67.6358,67.4636,67.5689,20618.0
2018-02-22 11:50:00,70.64,70.87,70.58,70.78,46919.0,67.5784,67.7985,67.521,67.7124,46919.0
2018-02-22 11:55:00,70.8,70.88,70.57,70.58,20578.0,67.7315,67.808,67.5115,67.521,20578.0
2018-02-22 12:00:00,70.59,70.72,70.5,70.55,31879.0,67.5306,67.655,67.4445,67.4923,31879.0
2018-02-22 12:05:00,70.56,70.58,70.42,70.58,12792.0,67.5019,67.521,67.368,67.521,12792.0
2018-02-22 12:10:00,70.53,70.63,70.45,70.46,12256.0,67.4732,67.5689,67.3967,67.4062,12256.0
2018-02-22 12:15:00,70.45,70.65,70.45,70.57,17306.0,67.3967,67.588,67.3967,67.5115,17306.0
2018-02-22 12:20:00,70.58,70.71,70.54,70.7,16276.0,67.521,67.6454,67.4828,67.6358,16276.0
2018-02-22 12:25:00,70.67,70.68,70.45,70.47,8154.0,67.6071,67.6167,67.3967,67.4158,8154.0
2018-02-22 12:30:00,70.52,70.52,70.2,70.21,16746.0,67.4636,67.4636,67.1575,67.1671,16746.0
2018-02-22 12:35:00,70.2,70.25,70.13,70.18,26439.0,67.1575,67.2053,67.0905,67.1384,26439.0
2018-02-22 12:40:00,70.15,70.27,70.15,70.16,7414.0,67.1097,67.2245,67.1097,67.1192,7414.0
2018-02-22 12:45:00,70.18,70.18,69.88,69.91,38570.0,67.1384,67.1384,66.8514,66.8801,38570.0
2018-02-22 12:50:00,69.85,69.98,69.58,69.92,37535.0,66.8227,66.947,66.5644,66.8896,37535.0
2018-02-22 12:55:00,69.92,70.07,69.74,69.75,17266.0,66.8896,67.0331,66.7174,66.727,17266.0
2018-02-22 13:00:00,69.74,70.05,69.73,69.95,23278.0,66.7174,67.014,66.7079,66.9183,23278.0
2018-02-22 13:05:00,69.93,69.94,69.85,69.87,5920.0,66.8992,66.9088,66.8227,66.8418,5920.0
2018-02-22 13:10:00,69.8,69.81,69.3,69.33,58065.0,66.7748,66.7844,66.2965,66.3252,58065.0
2018-02-22 13:15:00,69.28,69.47,69.22,69.31,33354.0,66.2774,66.4592,66.22,66.3061,33354.0
2018-02-22 13:20:00,69.27,69.34,69.19,69.27,20038.0,66.2678,66.3348,66.1913,66.2678,20038.0
2018-02-22 13:25:00,69.32,69.51,69.31,69.4,25977.0,66.3157,66.4974,66.3061,66.3922,25977.0
2018-02-22 13:30:00,69.42,69.47,68.98,69.08,47888.0,66.4113,66.4592,65.9904,66.0861,47888.0
2018-02-22 13:35:00,68.98,69.26,68.95,69.17,7194.0,65.9904,66.2583,65.9617,66.1722,7194.0
2018-02-22 13:40:00,69.1,69.1,68.8,68.98,31203.0,66.1052,66.1052,65.8182,65.9904,31203.0
2018-02-22 13:45:00,68.9,68.96,68.63,68.69,29626.0,65.9139,65.9713,65.6556,65.713,29626.0
2018-02-22 13:50:00,68.66,69.12,68.57,69.12,46807.0,65.6843,66.1243,65.5982,66.1243,46807.0
2018-02-22 13:55:00,69.11,69.19,69.02,69.03,23927.0,66.1148,66.1913,66.0287,66.0382,23927.0
2018-02-22 14:00:00,69.01,69.3,68.99,69.25,24928.0,66.0191,66.2965,66.0,66.2487,24928.0
2018-02-22 14:05:00,69.24,69.31,69.13,69.13,23247.0,66.2391,66.3061,66.1339,66.1339,23247.0
2018-02-22 14:10:00,69.04,69.14,68.97,69.08,39251.0,66.0478,66.1435,65.9808,66.0861,39251.0
2018-02-22 14:15:00,69.14,69.25,69.1,69.23,10553.0,66.1435,66.2487,66.1052,66.2296,10553.0
2018-02-22 14:20:00,69.24,69.24,69.05,69.22,5224.0,66.2391,66.2391,66.0574,66.22,5224.0
2018-02-22 14:25:00,69.17,69.54,69.14,69.5,41347.0,66.1722,66.5261,66.1435,66.4879,41347.0
2018-02-22 14:30:00,69.54,69.54,69.4,69.5,27098.0,66.5261,66.5261,66.3922,66.4879,27098.0
2018-02-22 14:35:00,69.49,69.49,69.32,69.35,4040.0,66.4783,66.4783,66.3157,66.3444,4040.0
2018-02-22 14:40:00,69.3,69.3,69.1,69.16,7832.0,66.2965,66.2965,66.1052,66.1626,7832.0
2018-02-22 14:45:00,69.06,69.1,68.99,69.05,6521.0,66.0669,66.1052,66.0,66.0574,6521.0
2018-02-22 14:50:00,69.06,69.12,68.94,68.96,17031.0,66.0669,66.1243,65.9521,65.9713,17031.0
2018-02-22 14:55:00,68.95,68.98,68.34,68.36,74511.0,65.9617,65.9904,65.3781,65.3973,74511.0
2018-02-22 15:00:00,68.4,68.62,68.25,68.47,46903.0,65.4355,65.646,65.292,65.5025,46903.0
2018-02-22 15:05:00,68.4,68.67,68.36,68.38,99057.0,65.4355,65.6938,65.3973,65.4164,99057.0
2018-02-22 15:10:00,68.33,68.76,68.33,68.76,19205.0,65.3686,65.7799,65.3686,65.7799,19205.0
2018-02-22 15:15:00,68.75,68.78,68.49,68.78,28562.0,65.7704,65.7991,65.5216,65.7991,28562.0
2018-02-22 15:20:00,68.79,68.88,68.66,68.84,7694.0,65.8086,65.8947,65.6843,65.8565,7694.0
2018-02-22 15:25:00,68.73,69.02,68.71,68.79,8618.0,65.7512,66.0287,65.7321,65.8086,8618.0
2018-02-22 15:30:00,68.73,68.89,68.61,68.81,15180.0,65.7512,65.9043,65.6364,65.8278,15180.0
2018-02-22 15:35:00,68.77,68.77,68.43,68.59,21359.0,65.7895,65.7895,65.4642,65.6173,21359.0
2018-02-22 15:40:00,68.58,68.81,68.45,68.46,34231.0,65.6077,65.8278,65.4834,65.4929,34231.0
2018-02-22 15:45:00,68.43,68.45,68.05,68.17,81598.0,65.4642,65.4834,65.1007,65.2155,81598.0
2018-02-22 15:50:00,68.16,68.62,68.16,68.37,37642.0,65.2059,65.646,65.2059,65.4068,37642.0
2018-02-22 15:55:00,68.38,68.42,68.11,68.14,87245.0,65.4164,65.4547,65.1581,65.1868,87245.0
2018-02-23 09:30:00,69.5,69.8,69.28,69.73,89749.0,66.4879,66.7748,66.2774,66.7079,89749.0
2018-02-23 09:35:00,69.8,69.83,69.2,69.49,64420.0,66.7748,66.8035,66.2009,66.4783,64420.0
2018-02-23 09:40:00,69.52,69.69,69.5,69.61,58563.0,66.507,66.6696,66.4879,66.5931,58563.0
2018-02-23 09:45:00,69.58,69.64,69.23,69.23,43412.0,66.5644,66.6218,66.2296,66.2296,43412.0
2018-02-23 09:50:00,69.21,69.6,69.12,69.53,19485.0,66.2104,66.5835,66.1243,66.5165,19485.0
2018-02-23 09:55:00,69.53,69.62,69.31,69.58,25029.0,66.5165,66.6026,66.3061,66.5644,25029.0
2018-02-23 10:00:00,69.61,69.63,69.23,69.4,31097.0,66.5931,66.6122,66.2296,66.3922,31097.0
2018-02-23 10:05:00,69.4,69.41,69.17,69.32,19992.0,66.3922,66.4018,66.1722,66.3157,19992.0
2018-02-23 10:10:00,69.34,69.44,68.92,68.94,48329.0,66.3348,66.4305,65.933,65.9521,48329.0
2018-02-23 10:15:00,68.97,68.97,68.47,68.64,56071.0,65.9808,65.9808,65.5025,65.6651,56071.0
2018-02-23 10:20:00,68.63,68.8,68.55,68.78,80324.0,65.6556,65.8182,65.579,65.7991,80324.0
2018-02-23 10:25:00,68.68,68.73,68.52,68.62,16115.0,65.7034,65.7512,65.5503,65.646,16115.0
2018-02-23 10:30:00,68.62,68.7,68.37,68.52,30015.0,65.646,65.7225,65.4068,65.5503,30015.0
2018-02-23 10:35:00,68.46,68.79,68.39,68.78,48292.0,65.4929,65.8086,65.426,65.7991,48292.0
2018-02-23 10:40:00,68.77,69.03,68.77,69.03,23646.0,65.7895,66.0382,65.7895,66.0382,23646.0
2018-02-23 10:45:00,69.03,69.16,68.71,68.76,29798.0,66.0382,66.1626,65.7321,65.7799,29798.0
2018-02-23 10:50:00,68.75,68.92,68.73,68.84,20753.0,65.7704,65.933,65.7512,65.8565,20753.0
2018-02-23 10:55:00,68.85,68.86,68.6,68.63,19339.0,65.866,65.8756,65.6269,65.6556,19339.0
2018-02-23 11:00:00,68.67,68.96,68.65,68.9,39232.0,65.6938,65.9713,65.6747,65.9139,39232.0
2018-02-23 11:05:00,68.83,68.95,68.7,68.81,18177.0,65.8469,65.9617,65.7225,65.8278,18177.0
2018-02-23 11:10:00,68.82,68.83,68.58,68.76,35700.0,65.8373,65.8469,65.6077,65.7799,35700.0
2018-02-23 11:15:00,68.73,68.88,68.57,68.57,47838.0,65.7512,65.8947,65.5982,65.5982,47838.0
2018-02-23 11:20:00,68.55,68.79,68.55,68.71,9092.0,65.579,65.8086,65.579,65.7321,9092.0
2018-02-23 11:25:00,68.74,68.86,68.72,68.83,3550.0,65.7608,65.8756,65.7417,65.8469,3550.0
2018-02-23 11:30:00,68.84,68.94,68.83,68.86,12517.0,65.8565,65.9521,65.8469,65.8756,12517.0
2018-02-23 11:35:00,68.81,69.04,68.8,69.03,20034.0,65.8278,66.0478,65.8182,66.0382,20034.0
2018-02-23 11:40:00,69.01,69.07,68.84,68.84,35971.0,66.0191,66.0765,65.8565,65.8565,35971.0
2018-02-23 11:45:00,68.9,68.91,68.82,68.84,14908.0,65.9139,65.9234,65.8373,65.8565,14908.0
2018-02-23 11:50:00,68.83,69.16,68.83,69.15,13644.0,65.8469,66.1626,65.8469,66.153,13644.0
2018-02-23 11:55:00,69.15,69.43,69.06,69.34,163233.0,66.153,66.4209,66.0669,66.3348,163233.0
2018-02-23 12:00:00,69.37,69.5,69.31,69.49,77134.0,66.3635,66.4879,66.3061,66.4783,77134.0
2018-02-23 12:05:00,69.48,69.63,69.4,69.4,37924.0,66.4687,66.6122,66.3922,66.3922,37924.0
2018-02-23 12:10:00,69.42,69.61,69.42,69.55,24805.0,66.4113,66.5931,66.4113,66.5357,24805.0
2018-02-23 12:15:00,69.6,69.67,69.58,69.63,21449.0,66.5835,66.6505,66.5644,66.6122,21449.0
2018-02-23 12:20:00,69.62,69.62,69.49,69.53,10408.0,66.6026,66.6026,66.4783,66.5165,10408.0
2018-02-23 12:25:00,69.55,69.55,69.06,69.06,119276.0,66.5357,66.5357,66.0669,66.0669,119276.0
2018-02-23 12:30:00,69.09,69.27,69.09,69.19,37868.0,66.0956,66.2678,66.0956,66.1913,37868.0
2018-02-23 12:35:00,69.17,69.21,69.06,69.2,17150.0,66.1722,66.2104,66.0669,66.2009,17150.0
2018-02-23 12:40:00,69.21,69.24,69.02,69.02,22786.0,66.2104,66.2391,66.0287,66.0287,22786.0
2018-02-23 12:45:00,69.01,69.36,68.99,69.36,14863.0,66.0191,66.3539,66.0,66.3539,14863.0
2018-02-23 12:50:00,69.34,69.5,69.31,69.44,37440.0,66.3348,66.4879,66.3061,66.4305,37440.0
2018-02-23 12:55:00,69.39,69.49,69.37,69.44,22169.0,66.3826,66.4783,66.3635,66.4305,22169.0
2018-02-23 13:00:00,69.44,69.45,69.3,69.41,22007.0,66.4305,66.44,66.2965,66.4018,22007.0
2018-02-23 13:05:00,69.37,69.37,69.21,69.23,19496.0,66.3635,66.3635,66.2104,66.2296,19496.0
2018-02-23 13:10:00,69.32,69.32,69.18,69.28,74519.0,66.3157,66.3157,66.1817,66.2774,74519.0
2018-02-23 13:15:00,69.26,69.32,69.25,69.29,21440.0,66.2583,66.3157,66.2487,66.287,21440.0
2018-02-23 13:20:00,69.37,69.49,69.36,69.47,15776.0,66.3635,66.4783,66.3539,66.4592,15776.0
2018-02-23 13:25:00,69.46,69.49,69.39,69.42,9112.0,66.4496,66.4783,66.3826,66.4113,9112.0
2018-02-23 13:30:00,69.4,69.56,69.4,69.45,30322.0,66.3922,66.5452,66.3922,66.44,30322.0
2018-02-23 13:35:00,69.42,69.59,69.42,69.59,11151.0,66.4113,66.5739,66.4113,66.5739,11151.0
2018-02-23 13:40:00,69.57,69.65,69.53,69.57,45163.0,66.5548,66.6313,66.5165,66.5548,45163.0
2018-02-23 13:45:00,69.63,69.64,69.58,69.61,7356.0,66.6122,66.6218,66.5644,66.5931,7356.0
2018-02-23 13:50:00,69.64,69.69,69.47,69.51,14423.0,66.6218,66.6696,66.4592,66.4974,14423.0
2018-02-23 13:55:00,69.52,69.68,69.51,69.65,20692.0,66.507,66.66,66.4974,66.6313,20692.0
2018-02-23 14:00:00,69.68,69.71,69.5,69.5,12152.0,66.66,66.6887,66.4879,66.4879,12152.0
2018-02-23 14:05:00,69.48,69.53,69.44,69.52,7269.0,66.4687,66.5165,66.4305,66.507,7269.0
2018-02-23 14:10:00,69.59,69.66,69.56,69.59,7795.0,66.5739,66.6409,66.5452,66.5739,7795.0
2018-02-23 14:15:00,69.56,69.67,69.39,69.48,32153.0,66.5452,66.6505,66.3826,66.4687,32153.0
2018-02-23 14:20:00,69.45,69.77,69.44,69.76,16671.0,66.44,66.7461,66.4305,66.7366,16671.0
2018-02-23 14:25:00,69.76,69.81,69.71,69.81,12721.0,66.7366,66.7844,66.6887,66.7844,12721.0
2018-02-23 14:30:00,69.82,69.86,69.8,69.81,35097.0,66.794,66.8322,66.7748,66.7844,35097.0
2018-02-23 14:35:00,69.83,69.86,69.64,69.7,18107.0,66.8035,66.8322,66.6218,66.6792,18107.0
2018-02-23 14:40:00,69.69,69.75,69.63,69.75,13643.0,66.6696,66.727,66.6122,66.727,13643.0
2018-02-23 14:45:00,69.76,70.07,69.75,70.06,86122.0,66.7366,67.0331,66.727,67.0236,86122.0
2018-02-23 14:50:00,70.08,70.21,70.04,70.1,76386.0,67.0427,67.1671,67.0044,67.0618,76386.0
2018-02-23 14:55:00,70.1,70.15,69.97,70.06,48858.0,67.0618,67.1097,66.9375,67.0236,48858.0
2018-02-23 15:00:00,70.09,70.3,70.09,70.3,41073.0,67.0523,67.2532,67.0523,67.2532,41073.0
2018-02-23 15:05:00,70.31,70.31,69.97,70.06,136403.0,67.2627,67.2627,66.9375,67.0236,136403.0
2018-02-23 15:10:00,70.08,70.19,69.99,70.02,11649.0,67.0427,67.1479,66.9566,66.9853,11649.0
2018-02-23 15:15:00,70.04,70.2,70.03,70.19,28578.0,67.0044,67.1575,66.9949,67.1479,28578.0
2018-02-23 15:20:00,70.19,70.29,70.14,70.26,35980.0,67.1479,67.2436,67.1001,67.2149,35980.0
2018-02-23 15:25:00,70.29,70.42,70.25,70.32,61868.0,67.2436,67.368,67.2053,67.2723,61868.0
2018-02-23 15:30:00,70.39,70.46,70.16,70.16,24301.0,67.3393,67.4062,67.1192,67.1192,24301.0
2018-02-23 15:35:00,70.21,70.41,70.21,70.33,33599.0,67.1671,67.3584,67.1671,67.2819,33599.0
2018-02-23 15:40:00,70.39,70.48,70.29,70.48,21795.0,67.3393,67.4254,67.2436,67.4254,21795.0
2018-02-23 15:45:00,70.47,70.56,70.25,70.3,185480.0,67.4158,67.5019,67.2053,67.2532,185480.0
2018-02-23 15:50:00,70.34,70.6,70.34,70.42,90515.0,67.2914,67.5402,67.2914,67.368,90515.0
2018-02-23 15:55:00,70.42,70.82,70.37,70.77,116268.0,67.368,67.7506,67.3201,67.7028,116268.0
2018-02-26 09:30:00,71.49,71.54,71.16,71.31,111300.0,68.3916,68.4394,68.0759,68.2194,111300.0
2018-02-26 09:35:00,71.41,71.87,71.41,71.87,95265.0,68.3151,68.7551,68.3151,68.7551,95265.0
2018-02-26 09:40:00,71.85,71.96,71.38,71.44,157552.0,68.736,68.8412,68.2864,68.3438,157552.0
2018-02-26 09:45:00,71.47,71.64,71.14,71.31,126794.0,68.3725,68.5351,68.0568,68.2194,126794.0
2018-02-26 09:50:00,71.34,71.35,70.97,70.98,81839.0,68.2481,68.2577,67.8941,67.9037,81839.0
2018-02-26 09:55:00,70.95,71.04,70.78,70.92,114075.0,67.875,67.9611,67.7124,67.8463,114075.0
2018-02-26 10:00:00,70.89,71.02,70.86,70.87,27612.0,67.8176,67.942,67.7889,67.7985,27612.0
2018-02-26 10:05:00,70.9,71.08,70.72,70.76,108707.0,67.8272,67.9994,67.655,67.6932,108707.0
2018-02-26 10:10:00,70.77,70.78,70.41,70.42,63479.0,67.7028,67.7124,67.3584,67.368,63479.0
2018-02-26 10:15:00,70.43,70.77,70.38,70.68,53833.0,67.3775,67.7028,67.3297,67.6167,53833.0
2018-02-26 10:20:00,70.66,70.67,70.48,70.6,28259.0,67.5976,67.6071,67.4254,67.5402,28259.0
2018-02-26 10:25:00,70.63,70.68,70.17,70.23,36919.0,67.5689,67.6167,67.1288,67.1862,36919.0
2018-02-26 10:30:00,70.3,70.56,70.24,70.36,45318.0,67.2532,67.5019,67.1958,67.3106,45318.0
2018-02-26 10:35:00,70.41,70.51,70.19,70.51,32987.0,67.3584,67.4541,67.1479,67.4541,32987.0
2018-02-26 10:40:00,70.49,70.72,70.41,70.69,23254.0,67.4349,67.655,67.3584,67.6263,23254.0
2018-02-26 10:45:00,70.71,70.77,70.45,70.6,26590.0,67.6454,67.7028,67.3967,67.5402,26590.0
2018-02-26 10:50:00,70.54,70.6,70.42,70.54,24998.0,67.4828,67.5402,67.368,67.4828,24998.0
2018-02-26 10:55:00,70.45,70.72,70.43,70.72,27896.0,67.3967,67.655,67.3775,67.655,27896.0
2018-02-26 11:00:00,70.72,70.93,70.53,70.92,69338.0,67.655,67.8559,67.4732,67.8463,69338.0
2018-02-26 11:05:00,70.88,70.97,70.83,70.91,53658.0,67.808,67.8941,67.7602,67.8367,53658.0
2018-02-26 11:10:00,70.87,70.94,70.74,70.8,29071.0,67.7985,67.8654,67.6741,67.7315,29071.0
2018-02-26 11:15:00,70.85,70.9,70.71,70.87,27063.0,67.7793,67.8272,67.6454,67.7985,27063.0
2018-02-26 11:20:00,70.85,70.89,70.75,70.83,28166.0,67.7793,67.8176,67.6837,67.7602,28166.0
2018-02-26 11:25:00,70.81,71.06,70.79,71.0,46670.0,67.7411,67.9802,67.7219,67.9228,46670.0
2018-02-26 11:30:00,70.99,71.12,70.99,71.03,36952.0,67.9133,68.0376,67.9133,67.9515,36952.0
2018-02-26 11:35:00,71.01,71.05,70.87,70.95,9293.0,67.9324,67.9707,67.7985,67.875,9293.0
2018-02-26 11:40:00,70.95,71.08,70.91,71.03,11909.0,67.875,67.9994,67.8367,67.9515,11909.0
2018-02-26 11:45:00,71.06,71.11,71.0,71.0,13831.0,67.9802,68.0281,67.9228,67.9228,13831.0
2018-02-26 11:50:00,71.01,71.08,70.97,70.97,8995.0,67.9324,67.9994,67.8941,67.8941,8995.0
2018-02-26 11:55:00,71.02,71.17,70.98,71.04,9910.0,67.942,68.0855,67.9037,67.9611,9910.0
2018-02-26 12:00:00,71.04,71.13,70.99,71.01,25180.0,67.9611,68.0472,67.9133,67.9324,25180.0
2018-02-26 12:05:00,71.03,71.14,70.99,71.13,18600.0,67.9515,68.0568,67.9133,68.0472,18600.0
2018-02-26 12:10:00,71.15,71.44,71.15,71.43,73601.0,68.0663,68.3438,68.0663,68.3342,73601.0
2018-02-26 12:15:00,71.43,71.77,71.43,71.6,122435.0,68.3342,68.6595,68.3342,68.4968,122435.0
2018-02-26 12:20:00,71.6,71.62,71.44,71.55,25523.0,68.4968,68.516,68.3438,68.449,25523.0
2018-02-26 12:25:00,71.58,71.68,71.55,71.67,24149.0,68.4777,68.5734,68.449,68.5638,24149.0
2018-02-26 12:30:00,71.7,71.82,71.59,71.61,43493.0,68.5925,68.7073,68.4873,68.5064,43493.0
2018-02-26 12:35:00,71.59,71.74,71.52,71.68,24571.0,68.4873,68.6308,68.4203,68.5734,24571.0
2018-02-26 12:40:00,71.64,71.95,71.62,71.9,75656.0,68.5351,68.8317,68.516,68.7838,75656.0
2018-02-26 12:45:00,71.92,72.17,71.88,72.17,60055.0,68.803,69.0421,68.7647,69.0421,60055.0
2018-02-26 12:50:00,72.17,72.22,71.99,72.03,39711.0,69.0421,69.09,68.8699,68.9082,39711.0
2018-02-26 12:55:00,72.02,72.08,71.95,72.06,11936.0,68.8986,68.956,68.8317,68.9369,11936.0
2018-02-26 13:00:00,72.08,72.23,72.05,72.08,27118.0,68.956,69.0995,68.9273,68.956,27118.0
2018-02-26 13:05:00,72.12,72.12,71.85,71.91,41333.0,68.9943,68.9943,68.736,68.7934,41333.0
2018-02-26 13:10:00,71.87,71.99,71.83,71.85,17368.0,68.7551,68.8699,68.7169,68.736,17368.0
2018-02-26 13:15:00,71.86,71.86,71.74,71.78,20949.0,68.7456,68.7456,68.6308,68.669,20949.0
2018-02-26 13:20:00,71.75,71.95,71.73,71.9,17458.0,68.6403,68.8317,68.6212,68.7838,17458.0
2018-02-26 13:25:00,71.91,71.98,71.83,71.97,26859.0,68.7934,68.8604,68.7169,68.8508,26859.0
2018-02-26 13:30:00,71.98,72.02,71.85,71.92,17248.0,68.8604,68.8986,68.736,68.803,17248.0
2018-02-26 13:35:00,71.98,72.08,71.95,71.95,18676.0,68.8604,68.956,68.8317,68.8317,18676.0
2018-02-26 13:40:00,71.96,72.0,71.89,71.91,44197.0,68.8412,68.8795,68.7743,68.7934,44197.0
2018-02-26 13:45:00,71.94,71.96,71.8,71.81,4600.0,68.8221,68.8412,68.6882,68.6977,4600.0
2018-02-26 13:50:00,71.83,72.13,71.82,71.96,18478.0,68.7169,69.0039,68.7073,68.8412,18478.0
2018-02-26 13:55:00,71.96,72.12,71.96,72.05,16244.0,68.8412,68.9943,68.8412,68.9273,16244.0
2018-02-26 14:00:00,72.03,72.1,71.98,72.1,8489.0,68.9082,68.9752,68.8604,68.9752,8489.0
2018-02-26 14:05:00,72.11,72.13,71.99,72.06,19771.0,68.9847,69.0039,68.8699,68.9369,19771.0
2018-02-26 14:10:00,72.09,72.17,72.07,72.13,15289.0,68.9656,69.0421,68.9465,69.0039,15289.0
2018-02-26 14:15:00,72.13,72.14,71.97,72.08,13612.0,69.0039,69.0134,68.8508,68.956,13612.0
2018-02-26 14:20:00,72.05,72.15,72.01,72.08,10622.0,68.9273,69.023,68.8891,68.956,10622.0
2018-02-26 14:25:00,72.12,72.15,71.93,71.94,12973.0,68.9943,69.023,68.8125,68.8221,12973.0
2018-02-26 14:30:00,71.91,72.03,71.83,72.01,16915.0,68.7934,68.9082,68.7169,68.8891,16915.0
2018-02-26 14:35:00,72.0,72.07,71.87,71.87,13628.0,68.8795,68.9465,68.7551,68.7551,13628.0
2018-02-26 14:40:00,71.85,71.88,71.82,71.82,6712.0,68.736,68.7647,68.7073,68.7073,6712.0
2018-02-26 14:45:00,71.8,71.85,71.71,71.76,21858.0,68.6882,68.736,68.6021,68.6499,21858.0
2018-02-26 14:50:00,71.7,71.89,71.68,71.89,26193.0,68.5925,68.7743,68.5734,68.7743,26193.0
2018-02-26 14:55:00,71.86,71.86,71.73,71.73,4606.0,68.7456,68.7456,68.6212,68.6212,4606.0
2018-02-26 15:00:00,71.74,71.78,71.67,71.77,12374.0,68.6308,68.669,68.5638,68.6595,12374.0
2018-02-26 15:05:00,71.78,72.09,71.74,72.09,14829.0,68.669,68.9656,68.6308,68.9656,14829.0
2018-02-26 15:10:00,72.09,72.18,72.04,72.09,25003.0,68.9656,69.0517,68.9178,68.9656,25003.0
2018-02-26 15:15:00,72.05,72.18,72.01,72.18,31586.0,68.9273,69.0517,68.8891,69.0517,31586.0
2018-02-26 15:20:00,72.15,72.32,72.11,72.24,61846.0,69.023,69.1856,68.9847,69.1091,61846.0
2018-02-26 15:25:00,72.22,72.33,72.12,72.28,26180.0,69.09,69.1952,68.9943,69.1474,26180.0
2018-02-26 15:30:00,72.26,72.57,72.14,72.53,108783.0,69.1282,69.4248,69.0134,69.3865,108783.0
2018-02-26 15:35:00,72.55,72.55,72.35,72.51,26642.0,69.4057,69.4057,69.2143,69.3674,26642.0
2018-02-26 15:40:00,72.51,72.56,72.24,72.3,34164.0,69.3674,69.4152,69.1091,69.1665,34164.0
2018-02-26 15:45:00,72.25,72.4,72.19,72.2,27103.0,69.1187,69.2622,69.0613,69.0708,27103.0
2018-02-26 15:50:00,72.21,72.28,72.06,72.11,42112.0,69.0804,69.1474,68.9369,68.9847,42112.0
2018-02-26 15:55:00,72.14,72.23,72.04,72.15,87402.0,69.0134,69.0995,68.9178,69.023,87402.0
2018-02-27 09:30:00,72.36,72.93,72.34,72.56,107012.0,69.2239,69.7692,69.2048,69.4152,107012.0
2018-02-27 09:35:00,72.63,73.39,72.63,73.22,184942.0,69.4822,70.2093,69.4822,70.0466,184942.0
2018-02-27 09:40:00,73.23,73.23,72.8,72.87,75127.0,70.0562,70.0562,69.6448,69.7118,75127.0
2018-02-27 09:45:00,72.91,73.05,72.74,72.88,51393.0,69.7501,69.884,69.5874,69.7214,51393.0
2018-02-27 09:50:00,72.88,73.07,72.63,72.65,63445.0,69.7214,69.9031,69.4822,69.5013,63445.0
2018-02-27 09:55:00,72.69,72.87,72.41,72.51,45932.0,69.5396,69.7118,69.2717,69.3674,45932.0
2018-02-27 10:00:00,72.52,72.85,72.48,72.79,47983.0,69.377,69.6927,69.3387,69.6353,47983.0
2018-02-27 10:05:00,72.71,73.05,72.67,72.87,55445.0,69.5587,69.884,69.5205,69.7118,55445.0
2018-02-27 10:10:00,72.86,73.2,72.82,73.01,44675.0,69.7022,70.0275,69.664,69.8457,44675.0
2018-02-27 10:15:00,72.98,72.98,72.46,72.71,45067.0,69.817,69.817,69.3196,69.5587,45067.0
2018-02-27 10:20:00,72.7,73.11,72.69,72.95,30201.0,69.5492,69.9414,69.5396,69.7883,30201.0
2018-02-27 10:25:00,72.9,73.06,72.8,72.93,27122.0,69.7405,69.8936,69.6448,69.7692,27122.0
2018-02-27 10:30:00,72.93,73.03,72.45,72.47,38488.0,69.7692,69.8649,69.31,69.3291,38488.0
2018-02-27 10:35:00,72.47,72.64,72.14,72.26,82669.0,69.3291,69.4918,69.0134,69.1282,82669.0
2018-02-27 10:40:00,72.26,72.46,71.9,72.12,65104.0,69.1282,69.3196,68.7838,68.9943,65104.0
2018-02-27 10:45:00,72.13,72.22,71.84,71.86,116774.0,69.0039,69.09,68.7264,68.7456,116774.0
2018-02-27 10:50:00,71.83,71.97,71.33,71.35,122306.0,68.7169,68.8508,68.2385,68.2577,122306.0
2018-02-27 10:55:00,71.33,71.58,71.09,71.5,89589.0,68.2385,68.4777,68.0089,68.4012,89589.0
2018-02-27 11:00:00,71.5,71.72,71.28,71.56,81934.0,68.4012,68.6116,68.1907,68.4586,81934.0
2018-02-27 11:05:00,71.5,71.75,71.45,71.74,38993.0,68.4012,68.6403,68.3533,68.6308,38993.0
2018-02-27 11:10:00,71.77,71.88,71.58,71.6,33682.0,68.6595,68.7647,68.4777,68.4968,33682.0
2018-02-27 11:15:00,71.63,71.71,71.46,71.47,16816.0,68.5255,68.6021,68.3629,68.3725,16816.0
2018-02-27 11:20:00,71.45,71.52,71.13,71.22,37583.0,68.3533,68.4203,68.0472,68.1333,37583.0
2018-02-27 11:25:00,71.21,71.3,71.05,71.05,25911.0,68.1237,68.2098,67.9707,67.9707,25911.0
2018-02-27 11:30:00,71.13,71.48,71.04,71.33,39206.0,68.0472,68.382,67.9611,68.2385,39206.0
2018-02-27 11:35:00,71.33,71.35,70.91,70.92,33255.0,68.2385,68.2577,67.8367,67.8463,33255.0
2018-02-27 11:40:00,70.91,70.98,70.7,70.84,104133.0,67.8367,67.9037,67.6358,67.7698,104133.0
2018-02-27 11:45:00,70.9,71.04,70.59,71.01,38907.0,67.8272,67.9611,67.5306,67.9324,38907.0
2018-02-27 11:50:00,70.93,71.03,70.8,70.8,18818.0,67.8559,67.9515,67.7315,67.7315,18818.0
2018-02-27 11:55:00,70.8,70.87,70.3,70.44,94704.0,67.7315,67.7985,67.2532,67.3871,94704.0
2018-02-27 12:00:00,70.42,70.74,70.39,70.64,33765.0,67.368,67.6741,67.3393,67.5784,33765.0
2018-02-27 12:05:00,70.7,70.82,70.62,70.8,20687.0,67.6358,67.7506,67.5593,67.7315,20687.0
2018-02-27 12:10:00,70.68,70.99,70.68,70.84,33969.0,67.6167,67.9133,67.6167,67.7698,33969.0
2018-02-27 12:15:00,70.72,70.81,70.5,70.54,26052.0,67.655,67.7411,67.4445,67.4828,26052.0
2018-02-27 12:20:00,70.48,70.48,70.11,70.27,37167.0,67.4254,67.4254,67.0714,67.2245,37167.0
2018-02-27 12:25:00,70.23,70.64,70.16,70.63,94315.0,67.1862,67.5784,67.1192,67.5689,94315.0
2018-02-27 12:30:00,70.64,70.76,70.43,70.48,72569.0,67.5784,67.6932,67.3775,67.4254,72569.0
2018-02-27 12:35:00,70.55,70.82,70.54,70.8,20842.0,67.4923,67.7506,67.4828,67.7315,20842.0
2018-02-27 12:40:00,70.79,70.84,70.69,70.69,13364.0,67.7219,67.7698,67.6263,67.6263,13364.0
2018-02-27 12:45:00,70.75,70.94,70.73,70.85,17696.0,67.6837,67.8654,67.6645,67.7793,17696.0
2018-02-27 12:50:00,70.84,71.23,70.84,71.18,48552.0,67.7698,68.1429,67.7698,68.095,48552.0
2018-02-27 12:55:00,71.18,71.3,71.06,71.28,32845.0,68.095,68.2098,67.9802,68.1907,32845.0
2018-02-27 13:00:00,71.2,71.25,71.03,71.05,29788.0,68.1142,68.162,67.9515,67.9707,29788.0
2018-02-27 13:05:00,71.07,71.31,71.07,71.18,11958.0,67.9898,68.2194,67.9898,68.095,11958.0
2018-02-27 13:10:00,71.26,71.27,70.99,70.99,14352.0,68.1716,68.1811,67.9133,67.9133,14352.0
2018-02-27 13:15:00,71.05,71.12,70.93,71.09,13816.0,67.9707,68.0376,67.8559,68.0089,13816.0
2018-02-27 13:20:00,71.17,71.17,71.0,71.01,5560.0,68.0855,68.0855,67.9228,67.9324,5560.0
2018-02-27 13:25:00,70.96,71.11,70.9,70.93,9261.0,67.8846,68.0281,67.8272,67.8559,9261.0
2018-02-27 13:30:00,70.96,70.96,70.69,70.7,13155.0,67.8846,67.8846,67.6263,67.6358,13155.0
2018-02-27 13:35:00,70.69,70.89,70.69,70.78,21767.0,67.6263,67.8176,67.6263,67.7124,21767.0
2018-02-27 13:40:00,70.76,70.85,70.6,70.82,11834.0,67.6932,67.7793,67.5402,67.7506,11834.0
2018-02-27 13:45:00,70.88,71.02,70.64,70.66,45342.0,67.808,67.942,67.5784,67.5976,45342.0
2018-02-27 13:50:00,70.61,70.87,70.55,70.78,37952.0,67.5497,67.7985,67.4923,67.7124,37952.0
2018-02-27 13:55:00,70.81,70.82,70.57,70.7,23954.0,67.7411,67.7506,67.5115,67.6358,23954.0
2018-02-27 14:00:00,70.63,70.63,70.47,70.48,12079.0,67.5689,67.5689,67.4158,67.4254,12079.0
2018-02-27 14:05:00,70.46,70.69,70.33,70.62,28668.0,67.4062,67.6263,67.2819,67.5593,28668.0
2018-02-27 14:10:00,70.63,70.63,70.37,70.58,31318.0,67.5689,67.5689,67.3201,67.521,31318.0
2018-02-27 14:15:00,70.58,70.58,70.36,70.4,12653.0,67.521,67.521,67.3106,67.3488,12653.0
2018-02-27 14:20:00,70.37,70.45,70.27,70.28,8520.0,67.3201,67.3967,67.2245,67.234,8520.0
2018-02-27 14:25:00,70.27,70.58,70.25,70.45,32980.0,67.2245,67.521,67.2053,67.3967,32980.0
2018-02-27 14:30:00,70.42,70.75,70.39,70.73,27986.0,67.368,67.6837,67.3393,67.6645,27986.0
2018-02-27 14:35:00,70.7,70.83,70.59,70.59,26022.0,67.6358,67.7602,67.5306,67.5306,26022.0
2018-02-27 14:40:00,70.57,70.57,70.32,70.39,8123.0,67.5115,67.5115,67.2723,67.3393,8123.0
2018-02-27 14:45:00,70.3,70.3,69.99,70.16,75997.0,67.2532,67.2532,66.9566,67.1192,75997.0
2018-02-27 14:50:00,70.18,70.32,70.17,70.23,13935.0,67.1384,67.2723,67.1288,67.1862,13935.0
2018-02-27 14:55:00,70.31,70.55,70.31,70.36,40493.0,67.2627,67.4923,67.2627,67.3106,40493.0
2018-02-27 15:00:00,70.3,70.46,70.17,70.2,50086.0,67.2532,67.4062,67.1288,67.1575,50086.0
2018-02-27 15:05:00,70.21,70.22,70.02,70.02,15409.0,67.1671,67.1766,66.9853,66.9853,15409.0
2018-02-27 15:10:00,70.04,70.18,69.89,70.01,29358.0,67.0044,67.1384,66.8609,66.9757,29358.0
2018-02-27 15:15:00,70.0,70.14,69.84,69.85,17579.0,66.9662,67.1001,66.8131,66.8227,17579.0
2018-02-27 15:20:00,69.87,70.02,69.63,69.81,46504.0,66.8418,66.9853,66.6122,66.7844,46504.0
2018-02-27 15:25:00,69.8,69.9,69.61,69.9,75989.0,66.7748,66.8705,66.5931,66.8705,75989.0
2018-02-27 15:30:00,69.97,70.03,69.57,69.63,38071.0,66.9375,66.9949,66.5548,66.6122,38071.0
2018-02-27 15:35:00,69.71,69.71,69.36,69.62,135406.0,66.6887,66.6887,66.3539,66.6026,135406.0
2018-02-27 15:40:00,69.63,69.66,69.42,69.44,89975.0,66.6122,66.6409,66.4113,66.4305,89975.0
2018-02-27 15:45:00,69.41,69.65,69.4,69.59,41389.0,66.4018,66.6313,66.3922,66.5739,41389.0
2018-02-27 15:50:00,69.56,69.56,69.19,69.34,111330.0,66.5452,66.5452,66.1913,66.3348,111330.0
2018-02-27 15:55:00,69.34,69.34,69.08,69.11,218139.0,66.3348,66.3348,66.0861,66.1148,218139.0
2018-02-28 09:30:00,69.65,70.25,69.64,69.89,221621.0,66.6313,67.2053,66.6218,66.8609,221621.0
2018-02-28 09:35:00,69.86,69.95,69.71,69.76,113735.0,66.8322,66.9183,66.6887,66.7366,113735.0
2018-02-28 09:40:00,69.75,69.77,69.45,69.59,100176.0,66.727,66.7461,66.44,66.5739,100176.0
2018-02-28 09:45:00,69.61,69.61,69.13,69.49,48186.0,66.5931,66.5931,66.1339,66.4783,48186.0
2018-02-28 09:50:00,69.49,69.74,69.31,69.72,40027.0,66.4783,66.7174,66.3061,66.6983,40027.0
2018-02-28 09:55:00,69.6,69.75,69.57,69.69,59392.0,66.5835,66.727,66.5548,66.6696,59392.0
2018-02-28 10:00:00,69.74,69.81,69.33,69.35,80223.0,66.7174,66.7844,66.3252,66.3444,80223.0
2018-02-28 10:05:00,69.35,69.42,69.17,69.22,49352.0,66.3444,66.4113,66.1722,66.22,49352.0
2018-02-28 10:10:00,69.2,69.43,69.19,69.36,31053.0,66.2009,66.4209,66.1913,66.3539,31053.0
2018-02-28 10:15:00,69.31,69.7,69.24,69.66,25003.0,66.3061,66.6792,66.2391,66.6409,25003.0
2018-02-28 10:20:00,69.72,69.79,69.58,69.74,13419.0,66.6983,66.7653,66.5644,66.7174,13419.0
2018-02-28 10:25:00,69.75,69.86,69.56,69.8,24459.0,66.727,66.8322,66.5452,66.7748,24459.0
2018-02-28 10:30:00,69.78,69.81,69.54,69.78,12788.0,66.7557,66.7844,66.5261,66.7557,12788.0
2018-02-28 10:35:00,69.76,69.88,69.63,69.76,11649.0,66.7366,66.8514,66.6122,66.7366,11649.0
2018-02-28 10:40:00,69.69,69.7,69.16,69.27,33335.0,66.6696,66.6792,66.1626,66.2678,33335.0
2018-02-28 10:45:00,69.34,69.4,69.12,69.13,48348.0,66.3348,66.3922,66.1243,66.1339,48348.0
2018-02-28 10:50:00,69.12,69.18,68.6,68.63,84961.0,66.1243,66.1817,65.6269,65.6556,84961.0
2018-02-28 10:55:00,68.63,68.63,68.08,68.51,171465.0,65.6556,65.6556,65.1294,65.5408,171465.0
2018-02-28 11:00:00,68.52,68.59,68.29,68.46,38989.0,65.5503,65.6173,65.3303,65.4929,38989.0
2018-02-28 11:05:00,68.43,68.66,68.15,68.15,21628.0,65.4642,65.6843,65.1964,65.1964,21628.0
2018-02-28 11:10:00,68.19,68.24,67.89,68.19,99359.0,65.2346,65.2825,64.9476,65.2346,99359.0
2018-02-28 11:15:00,68.16,68.56,68.16,68.55,35486.0,65.2059,65.5886,65.2059,65.579,35486.0
2018-02-28 11:20:00,68.51,68.68,68.35,68.4,21062.0,65.5408,65.7034,65.3877,65.4355,21062.0
2018-02-28 11:25:00,68.32,68.83,68.27,68.66,39452.0,65.359,65.8469,65.3112,65.6843,39452.0
2018-02-28 11:30:00,68.72,68.76,68.25,68.25,33222.0,65.7417,65.7799,65.292,65.292,33222.0
2018-02-28 11:35:00,68.21,68.69,68.21,68.37,10812.0,65.2538,65.713,65.2538,65.4068,10812.0
2018-02-28 11:40:00,68.34,68.55,68.13,68.16,31858.0,65.3781,65.579,65.1772,65.2059,31858.0
2018-02-28 11:45:00,68.16,68.21,67.8,68.08,62376.0,65.2059,65.2538,64.8615,65.1294,62376.0
2018-02-28 11:50:00,68.15,68.25,68.05,68.18,36441.0,65.1964,65.292,65.1007,65.2251,36441.0
2018-02-28 11:55:00,68.21,68.49,68.21,68.47,14446.0,65.2538,65.5216,65.2538,65.5025,14446.0
2018-02-28 12:00:00,68.49,68.74,68.46,68.74,25097.0,65.5216,65.7608,65.4929,65.7608,25097.0
2018-02-28 12:05:00,68.67,69.0,68.62,68.96,32000.0,65.6938,66.0095,65.646,65.9713,32000.0
2018-02-28 12:10:00,68.97,69.0,68.82,68.86,21507.0,65.9808,66.0095,65.8373,65.8756,21507.0
2018-02-28 12:15:00,68.91,69.02,68.83,68.83,12604.0,65.9234,66.0287,65.8469,65.8469,12604.0
2018-02-28 12:20:00,68.79,68.9,68.65,68.9,38381.0,65.8086,65.9139,65.6747,65.9139,38381.0
2018-02-28 12:25:00,68.89,69.05,68.79,68.81,56371.0,65.9043,66.0574,65.8086,65.8278,56371.0
2018-02-28 12:30:00,68.78,69.01,68.68,68.94,12730.0,65.7991,66.0191,65.7034,65.9521,12730.0
2018-02-28 12:35:00,68.93,69.22,68.88,69.19,20996.0,65.9426,66.22,65.8947,66.1913,20996.0
2018-02-28 12:40:00,69.11,69.19,68.99,69.11,21794.0,66.1148,66.1913,66.0,66.1148,21794.0
2018-02-28 12:45:00,69.08,69.59,69.07,69.57,44805.0,66.0861,66.5739,66.0765,66.5548,44805.0
2018-02-28 12:50:00,69.55,69.6,69.39,69.6,28998.0,66.5357,66.5835,66.3826,66.5835,28998.0
2018-02-28 12:55:00,69.62,69.66,69.31,69.35,16905.0,66.6026,66.6409,66.3061,66.3444,16905.0
2018-02-28 13:00:00,69.3,69.41,69.22,69.27,21261.0,66.2965,66.4018,66.22,66.2678,21261.0
2018-02-28 13:05:00,69.26,69.43,69.16,69.31,11309.0,66.2583,66.4209,66.1626,66.3061,11309.0
2018-02-28 13:10:00,69.37,69.42,69.17,69.2,14558.0,66.3635,66.4113,66.1722,66.2009,14558.0
2018-02-28 13:15:00,69.2,69.32,69.13,69.32,11955.0,66.2009,66.3157,66.1339,66.3157,11955.0
2018-02-28 13:20:00,69.27,69.4,69.2,69.39,24094.0,66.2678,66.3922,66.2009,66.3826,24094.0
2018-02-28 13:25:00,69.36,69.38,69.06,69.2,58302.0,66.3539,66.3731,66.0669,66.2009,58302.0
2018-02-28 13:30:00,69.17,69.2,69.03,69.16,14267.0,66.1722,66.2009,66.0382,66.1626,14267.0
2018-02-28 13:35:00,69.16,69.2,69.05,69.08,21580.0,66.1626,66.2009,66.0574,66.0861,21580.0
2018-02-28 13:40:00,69.04,69.18,68.86,68.88,45181.0,66.0478,66.1817,65.8756,65.8947,45181.0
2018-02-28 13:45:00,68.93,68.97,68.67,68.69,49179.0,65.9426,65.9808,65.6938,65.713,49179.0
2018-02-28 13:50:00,68.66,69.0,68.59,68.95,15105.0,65.6843,66.0095,65.6173,65.9617,15105.0
2018-02-28 13:55:00,69.0,69.12,68.99,69.11,12961.0,66.0095,66.1243,66.0,66.1148,12961.0
2018-02-28 14:00:00,69.1,69.41,69.06,69.36,176491.0,66.1052,66.4018,66.0669,66.3539,176491.0
2018-02-28 14:05:00,69.37,69.42,69.21,69.21,14754.0,66.3635,66.4113,66.2104,66.2104,14754.0
2018-02-28 14:10:00,69.21,69.26,69.05,69.19,14186.0,66.2104,66.2583,66.0574,66.1913,14186.0
2018-02-28 14:15:00,69.19,69.34,69.19,69.26,8231.0,66.1913,66.3348,66.1913,66.2583,8231.0
2018-02-28 14:20:00,69.3,69.33,69.17,69.25,5128.0,66.2965,66.3252,66.1722,66.2487,5128.0
2018-02-28 14:25:00,69.24,69.39,69.16,69.18,6609.0,66.2391,66.3826,66.1626,66.1817,6609.0
2018-02-28 14:30:00,69.18,69.18,68.47,68.52,66759.0,66.1817,66.1817,65.5025,65.5503,66759.0
2018-02-28 14:35:00,68.52,68.64,68.34,68.34,87150.0,65.5503,65.6651,65.3781,65.3781,87150.0
2018-02-28 14:40:00,68.3,68.43,68.21,68.26,63645.0,65.3399,65.4642,65.2538,65.3016,63645.0
2018-02-28 14:45:00,68.28,68.29,68.02,68.12,36519.0,65.3207,65.3303,65.072,65.1677,36519.0
2018-02-28 14:50:00,68.1,68.1,67.61,67.86,138843.0,65.1485,65.1485,64.6798,64.9189,138843.0
2018-02-28 14:55:00,67.85,67.93,67.43,67.5,108777.0,64.9094,64.9859,64.5076,64.5745,108777.0
2018-02-28 15:00:00,67.51,67.63,66.94,67.27,367611.0,64.5841,64.6989,64.0388,64.3545,367611.0
2018-02-28 15:05:00,67.27,67.48,67.1,67.45,160705.0,64.3545,64.5554,64.1919,64.5267,160705.0
2018-02-28 15:10:00,67.44,67.55,67.13,67.45,48008.0,64.5171,64.6224,64.2206,64.5267,48008.0
2018-02-28 15:15:00,67.4,67.4,67.1,67.2,99784.0,64.4789,64.4789,64.1919,64.2875,99784.0
2018-02-28 15:20:00,67.17,67.23,66.71,66.9,133837.0,64.2588,64.3162,63.8188,64.0005,133837.0
2018-02-28 15:25:00,66.91,67.13,66.65,67.02,94764.0,64.0101,64.2206,63.7614,64.1153,94764.0
2018-02-28 15:30:00,67.02,67.09,66.84,66.92,35904.0,64.1153,64.1823,63.9431,64.0197,35904.0
2018-02-28 15:35:00,66.94,67.48,66.8,67.48,63765.0,64.0388,64.5554,63.9049,64.5554,63765.0
2018-02-28 15:40:00,67.46,67.47,66.96,67.02,55300.0,64.5363,64.5458,64.0579,64.1153,55300.0
2018-02-28 15:45:00,67.0,67.0,66.34,66.37,121297.0,64.0962,64.0962,63.4648,63.4935,121297.0
2018-02-28 15:50:00,66.37,66.37,65.96,65.96,161066.0,63.4935,63.4935,63.1013,63.1013,161066.0
2018-02-28 15:55:00,65.97,66.28,65.78,65.9,150658.0,63.1108,63.4074,62.9291,63.0439,150658.0
2018-03-01 09:30:00,65.51,66.18,65.45,65.84,126998.0,62.6708,63.3117,62.6134,62.9865,126998.0
2018-03-01 09:35:00,65.89,65.94,65.16,65.38,118312.0,63.0343,63.0821,62.3359,62.5464,118312.0
2018-03-01 09:40:00,65.37,65.37,64.4,64.4,133682.0,62.5368,62.5368,61.6089,61.6089,133682.0
2018-03-01 09:45:00,64.48,64.77,64.46,64.61,80131.0,61.6854,61.9628,61.6663,61.8098,80131.0
2018-03-01 09:50:00,64.55,64.79,64.44,64.45,108033.0,61.7524,61.982,61.6472,61.6567,108033.0
2018-03-01 09:55:00,64.47,64.74,64.28,64.51,90355.0,61.6759,61.9341,61.4941,61.7141,90355.0
2018-03-01 10:00:00,64.55,65.11,64.43,65.08,89223.0,61.7524,62.2881,61.6376,62.2594,89223.0
2018-03-01 10:05:00,65.09,65.32,64.91,65.19,65340.0,62.269,62.489,62.0968,62.3646,65340.0
2018-03-01 10:10:00,65.16,65.36,64.8,65.32,77928.0,62.3359,62.5273,61.9915,62.489,77928.0
2018-03-01 10:15:00,65.3,65.85,65.24,65.65,88317.0,62.4699,62.996,62.4125,62.8047,88317.0
2018-03-01 10:20:00,65.71,65.72,65.37,65.55,43581.0,62.8621,62.8717,62.5368,62.709,43581.0
2018-03-01 10:25:00,65.55,66.2,65.29,66.17,109852.0,62.709,63.3309,62.4603,63.3022,109852.0
2018-03-01 10:30:00,66.19,66.85,66.19,66.85,195399.0,63.3213,63.9527,63.3213,63.9527,195399.0
2018-03-01 10:35:00,66.83,67.04,66.38,66.59,110728.0,63.9336,64.1345,63.5031,63.704,110728.0
2018-03-01 10:40:00,66.6,66.63,65.95,65.95,46403.0,63.7135,63.7422,63.0917,63.0917,46403.0
2018-03-01 10:45:00,65.98,66.27,65.77,66.15,87889.0,63.1204,63.3978,62.9195,63.283,87889.0
2018-03-01 10:50:00,66.1,66.1,65.57,65.81,63514.0,63.2352,63.2352,62.7282,62.9578,63514.0
2018-03-01 10:55:00,65.92,65.95,65.46,65.58,48715.0,63.063,63.0917,62.6229,62.7377,48715.0
2018-03-01 11:00:00,65.57,65.86,65.38,65.74,50525.0,62.7282,63.0056,62.5464,62.8908,50525.0
2018-03-01 11:05:00,65.73,66.23,65.68,66.15,55219.0,62.8812,63.3596,62.8334,63.283,55219.0
2018-03-01 11:10:00,66.12,66.15,65.7,65.9,48278.0,63.2543,63.283,62.8525,63.0439,48278.0
2018-03-01 11:15:00,65.95,66.36,65.95,66.36,38703.0,63.0917,63.4839,63.0917,63.4839,38703.0
2018-03-01 11:20:00,66.35,66.56,66.32,66.35,66093.0,63.4744,63.6753,63.4457,63.4744,66093.0
2018-03-01 11:25:00,66.4,66.48,65.79,65.94,56694.0,63.5222,63.5987,62.9386,63.0821,56694.0
2018-03-01 11:30:00,65.92,66.4,65.91,66.36,39565.0,63.063,63.5222,63.0534,63.4839,39565.0
2018-03-01 11:35:00,66.34,66.42,66.17,66.31,48498.0,63.4648,63.5413,63.3022,63.4361,48498.0
2018-03-01 11:40:00,66.33,66.55,66.19,66.55,51238.0,63.4552,63.6657,63.3213,63.6657,51238.0
2018-03-01 11:45:00,66.55,66.94,66.54,66.8,82937.0,63.6657,64.0388,63.6561,63.9049,82937.0
2018-03-01 11:50:00,66.79,67.18,66.69,67.14,51468.0,63.8953,64.2684,63.7996,64.2301,51468.0
2018-03-01 11:55:00,67.17,67.4,67.08,67.17,103318.0,64.2588,64.4789,64.1727,64.2588,103318.0
2018-03-01 12:00:00,67.22,67.31,66.8,66.91,83995.0,64.3067,64.3928,63.9049,64.0101,83995.0
2018-03-01 12:05:00,66.89,67.17,66.89,67.13,30331.0,63.991,64.2588,63.991,64.2206,30331.0
2018-03-01 12:10:00,67.09,67.22,66.97,67.09,30414.0,64.1823,64.3067,64.0675,64.1823,30414.0
2018-03-01 12:15:00,67.08,67.11,66.79,66.86,18830.0,64.1727,64.2014,63.8953,63.9623,18830.0
2018-03-01 12:20:00,66.82,66.82,66.51,66.64,43653.0,63.924,63.924,63.6274,63.7518,43653.0
2018-03-01 12:25:00,66.64,66.8,66.46,66.72,57935.0,63.7518,63.9049,63.5796,63.8283,57935.0
2018-03-01 12:30:00,66.63,66.63,66.11,66.33,68841.0,63.7422,63.7422,63.2448,63.4552,68841.0
2018-03-01 12:35:00,66.28,66.54,66.23,66.42,30421.0,63.4074,63.6561,63.3596,63.5413,30421.0
2018-03-01 12:40:00,66.4,66.63,66.28,66.49,29596.0,63.5222,63.7422,63.4074,63.6083,29596.0
2018-03-01 12:45:00,66.4,66.4,66.03,66.3,19981.0,63.5222,63.5222,63.1682,63.4265,19981.0
2018-03-01 12:50:00,66.42,66.42,65.78,66.01,38055.0,63.5413,63.5413,62.9291,63.1491,38055.0
2018-03-01 12:55:00,66.06,66.06,65.68,65.85,15794.0,63.1969,63.1969,62.8334,62.996,15794.0
2018-03-01 13:00:00,65.8,65.8,65.15,65.21,76500.0,62.9482,62.9482,62.3264,62.3838,76500.0
2018-03-01 13:05:00,65.17,65.32,64.79,64.83,93903.0,62.3455,62.489,61.982,62.0202,93903.0
2018-03-01 13:10:00,64.92,65.12,64.74,65.09,116456.0,62.1063,62.2977,61.9341,62.269,116456.0
2018-03-01 13:15:00,65.09,65.2,64.98,65.13,22767.0,62.269,62.3742,62.1637,62.3072,22767.0
2018-03-01 13:20:00,65.16,65.36,64.98,65.3,38288.0,62.3359,62.5273,62.1637,62.4699,38288.0
2018-03-01 13:25:00,65.29,65.81,65.29,65.55,100458.0,62.4603,62.9578,62.4603,62.709,100458.0
2018-03-01 13:30:00,65.53,65.62,65.26,65.27,61141.0,62.6899,62.776,62.4316,62.4412,61141.0
2018-03-01 13:35:00,65.22,65.58,65.2,65.38,17609.0,62.3933,62.7377,62.3742,62.5464,17609.0
2018-03-01 13:40:00,65.41,65.41,64.95,64.95,65621.0,62.5751,62.5751,62.135,62.135,65621.0
2018-03-01 13:45:00,64.96,64.96,64.4,64.61,105580.0,62.1446,62.1446,61.6089,61.8098,105580.0
2018-03-01 13:50:00,64.61,64.77,64.54,64.63,48374.0,61.8098,61.9628,61.7428,61.8289,48374.0
2018-03-01 13:55:00,64.66,64.66,64.19,64.21,57287.0,61.8576,61.8576,61.408,61.4271,57287.0
2018-03-01 14:00:00,64.23,64.43,63.83,64.11,146761.0,61.4463,61.6376,61.0636,61.3315,146761.0
2018-03-01 14:05:00,64.13,64.32,63.81,64.1,95661.0,61.3506,61.5324,61.0445,61.3219,95661.0
2018-03-01 14:10:00,64.01,64.1,63.32,63.35,111166.0,61.2358,61.3219,60.5757,60.6044,111166.0
2018-03-01 14:15:00,63.32,64.12,63.24,64.09,99176.0,60.5757,61.341,60.4992,61.3123,99176.0
2018-03-01 14:20:00,64.06,64.25,63.75,63.91,50530.0,61.2836,61.4654,60.9871,61.1401,50530.0
2018-03-01 14:25:00,63.96,64.62,63.83,64.61,71292.0,61.188,61.8194,61.0636,61.8098,71292.0
2018-03-01 14:30:00,64.59,64.66,64.14,64.43,53852.0,61.7907,61.8576,61.3602,61.6376,53852.0
2018-03-01 14:35:00,64.53,64.53,64.06,64.2,29855.0,61.7333,61.7333,61.2836,61.4176,29855.0
2018-03-01 14:40:00,64.23,64.83,64.19,64.74,57185.0,61.4463,62.0202,61.408,61.9341,57185.0
2018-03-01 14:45:00,64.59,64.87,64.38,64.41,52517.0,61.7907,62.0585,61.5898,61.6185,52517.0
2018-03-01 14:50:00,64.48,64.86,64.44,64.61,53197.0,61.6854,62.0489,61.6472,61.8098,53197.0
2018-03-01 14:55:00,64.67,65.02,64.63,64.96,48846.0,61.8672,62.202,61.8289,62.1446,48846.0
2018-03-01 15:00:00,64.81,65.03,64.48,64.54,45409.0,62.0011,62.2116,61.6854,61.7428,45409.0
2018-03-01 15:05:00,64.57,65.14,64.5,65.13,45362.0,61.7715,62.3168,61.7046,62.3072,45362.0
2018-03-01 15:10:00,65.12,65.91,65.03,65.76,101147.0,62.2977,63.0534,62.2116,62.9099,101147.0
2018-03-01 15:15:00,65.78,66.03,65.58,66.01,43144.0,62.9291,63.1682,62.7377,63.1491,43144.0
2018-03-01 15:20:00,66.02,66.16,65.51,65.53,48535.0,63.1587,63.2926,62.6708,62.6899,48535.0
2018-03-01 15:25:00,65.5,65.78,65.38,65.54,40558.0,62.6612,62.9291,62.5464,62.6995,40558.0
2018-03-01 15:30:00,65.59,65.74,64.96,65.2,123796.0,62.7473,62.8908,62.1446,62.3742,123796.0
2018-03-01 15:35:00,65.2,65.2,64.79,64.8,30029.0,62.3742,62.3742,61.982,61.9915,30029.0
2018-03-01 15:40:00,64.79,65.19,64.66,65.01,56660.0,61.982,62.3646,61.8576,62.1924,56660.0
2018-03-01 15:45:00,65.0,65.31,64.88,65.14,67837.0,62.1829,62.4794,62.0681,62.3168,67837.0
2018-03-01 15:50:00,65.18,65.3,64.9,64.99,54480.0,62.3551,62.4699,62.0872,62.1733,54480.0
2018-03-01 15:55:00,65.06,65.28,64.97,65.26,142017.0,62.2403,62.4507,62.1542,62.4316,142017.0
2018-03-02 09:30:00,63.62,64.0,63.45,63.68,187516.0,60.8627,61.2262,60.7001,60.9201,187516.0
2018-03-02 09:35:00,63.7,63.95,63.61,63.7,128779.0,60.9392,61.1784,60.8531,60.9392,128779.0
2018-03-02 09:40:00,63.68,64.09,63.35,63.37,104598.0,60.9201,61.3123,60.6044,60.6235,104598.0
2018-03-02 09:45:00,63.42,63.99,63.25,63.8,86423.0,60.6714,61.2167,60.5087,61.0349,86423.0
2018-03-02 09:50:00,63.7,64.05,63.67,63.85,86323.0,60.9392,61.2741,60.9105,61.0827,86323.0
2018-03-02 09:55:00,63.82,64.43,63.72,64.25,70776.0,61.054,61.6376,60.9584,61.4654,70776.0
2018-03-02 10:00:00,64.25,64.58,64.11,64.41,71429.0,61.4654,61.7811,61.3315,61.6185,71429.0
2018-03-02 10:05:00,64.4,64.53,64.12,64.5,85604.0,61.6089,61.7333,61.341,61.7046,85604.0
2018-03-02 10:10:00,64.44,64.59,64.11,64.52,57447.0,61.6472,61.7907,61.3315,61.7237,57447.0
2018-03-02 10:15:00,64.42,64.49,64.11,64.28,45943.0,61.628,61.695,61.3315,61.4941,45943.0
2018-03-02 10:20:00,64.28,64.46,64.04,64.22,24616.0,61.4941,61.6663,61.2645,61.4367,24616.0
2018-03-02 10:25:00,64.22,64.64,64.21,64.37,43220.0,61.4367,61.8385,61.4271,61.5802,43220.0
2018-03-02 10:30:00,64.42,64.93,64.42,64.84,74898.0,61.628,62.1159,61.628,62.0298,74898.0
2018-03-02 10:35:00,64.87,64.88,64.58,64.78,27430.0,62.0585,62.0681,61.7811,61.9724,27430.0
2018-03-02 10:40:00,64.79,65.34,64.78,65.34,73177.0,61.982,62.5081,61.9724,62.5081,73177.0
2018-03-02 10:45:00,65.31,65.48,65.07,65.37,81672.0,62.4794,62.6421,62.2498,62.5368,81672.0
2018-03-02 10:50:00,65.38,65.39,65.05,65.32,41289.0,62.5464,62.556,62.2307,62.489,41289.0
2018-03-02 10:55:00,65.3,65.44,65.05,65.11,52947.0,62.4699,62.6038,62.2307,62.2881,52947.0
2018-03-02 11:00:00,65.04,65.36,65.04,65.3,18848.0,62.2211,62.5273,62.2211,62.4699,18848.0
2018-03-02 11:05:00,65.28,65.3,65.14,65.24,12413.0,62.4507,62.4699,62.3168,62.4125,12413.0
2018-03-02 11:10:00,65.13,65.24,65.01,65.12,17534.0,62.3072,62.4125,62.1924,62.2977,17534.0
2018-03-02 11:15:00,65.16,65.27,64.92,65.0,31175.0,62.3359,62.4412,62.1063,62.1829,31175.0
2018-03-02 11:20:00,65.04,65.68,65.04,65.66,47468.0,62.2211,62.8334,62.2211,62.8143,47468.0
2018-03-02 11:25:00,65.68,66.14,65.67,66.1,107982.0,62.8334,63.2735,62.8238,63.2352,107982.0
2018-03-02 11:30:00,66.1,66.29,65.97,66.13,64976.0,63.2352,63.417,63.1108,63.2639,64976.0
2018-03-02 11:35:00,66.19,66.19,65.99,66.17,16918.0,63.3213,63.3213,63.13,63.3022,16918.0
2018-03-02 11:40:00,66.16,66.52,66.15,66.27,47434.0,63.2926,63.637,63.283,63.3978,47434.0
2018-03-02 11:45:00,66.3,66.81,66.24,66.79,89038.0,63.4265,63.9144,63.3691,63.8953,89038.0
2018-03-02 11:50:00,66.76,66.86,66.62,66.67,41214.0,63.8666,63.9623,63.7327,63.7805,41214.0
2018-03-02 11:55:00,66.65,66.97,66.54,66.96,51461.0,63.7614,64.0675,63.6561,64.0579,51461.0
2018-03-02 12:00:00,66.94,67.12,66.82,66.91,45502.0,64.0388,64.211,63.924,64.0101,45502.0
2018-03-02 12:05:00,66.89,66.91,66.67,66.84,43097.0,63.991,64.0101,63.7805,63.9431,43097.0
2018-03-02 12:10:00,66.89,66.93,66.62,66.89,16170.0,63.991,64.0292,63.7327,63.991,16170.0
2018-03-02 12:15:00,66.94,67.06,66.79,66.9,21991.0,64.0388,64.1536,63.8953,64.0005,21991.0
2018-03-02 12:20:00,66.98,67.34,66.96,67.33,30666.0,64.0771,64.4215,64.0579,64.4119,30666.0
2018-03-02 12:25:00,67.36,67.5,67.2,67.38,239479.0,64.4406,64.5745,64.2875,64.4597,239479.0
2018-03-02 12:30:00,67.38,67.43,67.03,67.09,18466.0,64.4597,64.5076,64.1249,64.1823,18466.0
2018-03-02 12:35:00,67.12,67.39,67.07,67.1,18924.0,64.211,64.4693,64.1632,64.1919,18924.0
2018-03-02 12:40:00,67.12,67.51,67.08,67.4,60313.0,64.211,64.5841,64.1727,64.4789,60313.0
2018-03-02 12:45:00,67.4,67.67,67.4,67.56,120365.0,64.4789,64.7372,64.4789,64.6319,120365.0
2018-03-02 12:50:00,67.55,67.8,67.55,67.75,23370.0,64.6224,64.8615,64.6224,64.8137,23370.0
2018-03-02 12:55:00,67.82,67.95,67.55,67.8,26581.0,64.8807,65.005,64.6224,64.8615,26581.0
2018-03-02 13:00:00,67.72,67.82,67.5,67.53,57395.0,64.785,64.8807,64.5745,64.6032,57395.0
2018-03-02 13:05:00,67.53,67.59,67.26,67.33,22445.0,64.6032,64.6606,64.3449,64.4119,22445.0
2018-03-02 13:10:00,67.3,67.3,66.82,66.87,112204.0,64.3832,64.3832,63.924,63.9718,112204.0
2018-03-02 13:15:00,66.88,67.23,66.88,67.13,32605.0,63.9814,64.3162,63.9814,64.2206,32605.0
2018-03-02 13:20:00,67.14,67.17,66.81,66.82,19047.0,64.2301,64.2588,63.9144,63.924,19047.0
2018-03-02 13:25:00,66.8,67.06,66.73,66.9,48450.0,63.9049,64.1536,63.8379,64.0005,48450.0
2018-03-02 13:30:00,66.95,67.15,66.69,66.73,66726.0,64.0484,64.2397,63.7996,63.8379,66726.0
2018-03-02 13:35:00,66.7,66.85,66.56,66.82,72042.0,63.8092,63.9527,63.6753,63.924,72042.0
2018-03-02 13:40:00,66.82,67.09,66.82,67.09,32196.0,63.924,64.1823,63.924,64.1823,32196.0
2018-03-02 13:45:00,67.09,67.56,67.09,67.45,27462.0,64.1823,64.6319,64.1823,64.5267,27462.0
2018-03-02 13:50:00,67.52,67.55,67.37,67.38,24380.0,64.5937,64.6224,64.4502,64.4597,24380.0
2018-03-02 13:55:00,67.26,67.36,67.16,67.27,10550.0,64.3449,64.4406,64.2493,64.3545,10550.0
2018-03-02 14:00:00,67.39,67.64,67.25,67.53,52472.0,64.4693,64.7085,64.3354,64.6032,52472.0
2018-03-02 14:05:00,67.56,67.65,67.48,67.6,16123.0,64.6319,64.718,64.5554,64.6702,16123.0
2018-03-02 14:10:00,67.57,67.83,67.56,67.78,34536.0,64.6415,64.8902,64.6319,64.8424,34536.0
2018-03-02 14:15:00,67.77,67.93,67.7,67.77,20229.0,64.8328,64.9859,64.7659,64.8328,20229.0
2018-03-02 14:20:00,67.66,67.73,67.41,67.41,52103.0,64.7276,64.7946,64.4884,64.4884,52103.0
2018-03-02 14:25:00,67.55,67.61,67.38,67.48,33240.0,64.6224,64.6798,64.4597,64.5554,33240.0
2018-03-02 14:30:00,67.49,67.57,67.22,67.23,26131.0,64.565,64.6415,64.3067,64.3162,26131.0
2018-03-02 14:35:00,67.23,67.7,67.23,67.7,8480.0,64.3162,64.7659,64.3162,64.7659,8480.0
2018-03-02 14:40:00,67.68,67.81,67.64,67.72,50467.0,64.7467,64.8711,64.7085,64.785,50467.0
2018-03-02 14:45:00,67.7,67.81,67.65,67.81,32999.0,64.7659,64.8711,64.718,64.8711,32999.0
2018-03-02 14:50:00,67.79,67.99,67.73,67.81,50085.0,64.852,65.0433,64.7946,64.8711,50085.0
2018-03-02 14:55:00,67.79,67.8,67.54,67.54,57567.0,64.852,64.8615,64.6128,64.6128,57567.0
2018-03-02 15:00:00,67.48,67.52,67.13,67.41,71876.0,64.5554,64.5937,64.2206,64.4884,71876.0
2018-03-02 15:05:00,67.41,67.45,67.05,67.45,53148.0,64.4884,64.5267,64.144,64.5267,53148.0
2018-03-02 15:10:00,67.47,67.55,67.35,67.51,47989.0,64.5458,64.6224,64.431,64.5841,47989.0
2018-03-02 15:15:00,67.51,67.89,67.44,67.83,69924.0,64.5841,64.9476,64.5171,64.8902,69924.0
2018-03-02 15:20:00,67.84,67.98,67.73,67.92,40752.0,64.8998,65.0337,64.7946,64.9763,40752.0
2018-03-02 15:25:00,67.92,68.06,67.81,67.99,62426.0,64.9763,65.1103,64.8711,65.0433,62426.0
2018-03-02 15:30:00,67.94,68.37,67.92,68.27,139995.0,64.9955,65.4068,64.9763,65.3112,139995.0
2018-03-02 15:35:00,68.27,68.54,68.13,68.49,91088.0,65.3112,65.5695,65.1772,65.5216,91088.0
2018-03-02 15:40:00,68.52,68.75,68.33,68.75,133211.0,65.5503,65.7704,65.3686,65.7704,133211.0
2018-03-02 15:45:00,68.75,68.76,68.17,68.41,82185.0,65.7704,65.7799,65.2155,65.4451,82185.0
2018-03-02 15:50:00,68.43,68.75,68.43,68.69,77489.0,65.4642,65.7704,65.4642,65.713,77489.0
2018-03-02 15:55:00,68.7,68.91,68.41,68.42,192041.0,65.7225,65.9234,65.4451,65.4547,192041.0
2018-03-05 09:30:00,67.77,68.25,67.51,68.25,143898.0,64.8328,65.292,64.5841,65.292,143898.0
2018-03-05 09:35:00,68.25,68.75,68.2,68.75,109441.0,65.292,65.7704,65.2442,65.7704,109441.0
2018-03-05 09:40:00,68.71,68.73,68.3,68.3,77275.0,65.7321,65.7512,65.3399,65.3399,77275.0
2018-03-05 09:45:00,68.32,68.5,67.57,67.62,122559.0,65.359,65.5312,64.6415,64.6893,122559.0
2018-03-05 09:50:00,67.63,67.7,67.28,67.7,98918.0,64.6989,64.7659,64.3641,64.7659,98918.0
2018-03-05 09:55:00,67.71,67.89,67.6,67.61,37992.0,64.7754,64.9476,64.6702,64.6798,37992.0
2018-03-05 10:00:00,67.68,67.84,67.34,67.8,88088.0,64.7467,64.8998,64.4215,64.8615,88088.0
2018-03-05 10:05:00,67.81,67.85,67.37,67.41,21115.0,64.8711,64.9094,64.4502,64.4884,21115.0
2018-03-05 10:10:00,67.42,67.51,67.22,67.31,42957.0,64.498,64.5841,64.3067,64.3928,42957.0
2018-03-05 10:15:00,67.44,67.59,67.33,67.55,35784.0,64.5171,64.6606,64.4119,64.6224,35784.0
2018-03-05 10:20:00,67.5,67.9,67.45,67.82,39128.0,64.5745,64.9572,64.5267,64.8807,39128.0
2018-03-05 10:25:00,67.78,68.01,67.73,68.0,29767.0,64.8424,65.0624,64.7946,65.0529,29767.0
2018-03-05 10:30:00,68.03,68.1,67.7,67.85,41843.0,65.0816,65.1485,64.7659,64.9094,41843.0
2018-03-05 10:35:00,67.85,68.37,67.75,68.24,63349.0,64.9094,65.4068,64.8137,65.2825,63349.0
2018-03-05 10:40:00,68.31,68.43,68.11,68.41,48925.0,65.3494,65.4642,65.1581,65.4451,48925.0
2018-03-05 10:45:00,68.35,68.39,68.06,68.27,36448.0,65.3877,65.426,65.1103,65.3112,36448.0
2018-03-05 10:50:00,68.37,68.55,68.3,68.52,43972.0,65.4068,65.579,65.3399,65.5503,43972.0
2018-03-05 10:55:00,68.5,68.97,68.48,68.93,68169.0,65.5312,65.9808,65.5121,65.9426,68169.0
2018-03-05 11:00:00,68.92,69.15,68.78,69.07,85556.0,65.933,66.153,65.7991,66.0765,85556.0
2018-03-05 11:05:00,69.05,69.43,68.99,69.36,74739.0,66.0574,66.4209,66.0,66.3539,74739.0
2018-03-05 11:10:00,69.3,69.6,69.23,69.41,55635.0,66.2965,66.5835,66.2296,66.4018,55635.0
2018-03-05 11:15:00,69.39,69.49,69.29,69.46,35947.0,66.3826,66.4783,66.287,66.4496,35947.0
2018-03-05 11:20:00,69.5,69.73,69.38,69.68,43368.0,66.4879,66.7079,66.3731,66.66,43368.0
2018-03-05 11:25:00,69.63,69.8,69.54,69.55,44069.0,66.6122,66.7748,66.5261,66.5357,44069.0
2018-03-05 11:30:00,69.58,69.6,69.4,69.47,16044.0,66.5644,66.5835,66.3922,66.4592,16044.0
2018-03-05 11:35:00,69.48,69.77,69.36,69.76,37975.0,66.4687,66.7461,66.3539,66.7366,37975.0
2018-03-05 11:40:00,69.78,69.97,69.77,69.91,60286.0,66.7557,66.9375,66.7461,66.8801,60286.0
2018-03-05 11:45:00,69.94,70.15,69.89,69.96,96144.0,66.9088,67.1097,66.8609,66.9279,96144.0
2018-03-05 11:50:00,69.92,70.07,69.79,69.8,58544.0,66.8896,67.0331,66.7653,66.7748,58544.0
2018-03-05 11:55:00,69.78,69.87,69.64,69.75,53086.0,66.7557,66.8418,66.6218,66.727,53086.0
2018-03-05 12:00:00,69.72,70.1,69.72,70.08,43446.0,66.6983,67.0618,66.6983,67.0427,43446.0
2018-03-05 12:05:00,70.06,70.14,69.89,69.95,20511.0,67.0236,67.1001,66.8609,66.9183,20511.0
2018-03-05 12:10:00,69.98,70.1,69.72,69.77,23435.0,66.947,67.0618,66.6983,66.7461,23435.0
2018-03-05 12:15:00,69.72,69.86,69.53,69.53,50403.0,66.6983,66.8322,66.5165,66.5165,50403.0
2018-03-05 12:20:00,69.53,69.59,69.31,69.35,31994.0,66.5165,66.5739,66.3061,66.3444,31994.0
2018-03-05 12:25:00,69.34,69.63,69.32,69.63,15425.0,66.3348,66.6122,66.3157,66.6122,15425.0
2018-03-05 12:30:00,69.65,69.71,69.4,69.5,15529.0,66.6313,66.6887,66.3922,66.4879,15529.0
2018-03-05 12:35:00,69.64,69.71,69.56,69.71,12836.0,66.6218,66.6887,66.5452,66.6887,12836.0
2018-03-05 12:40:00,69.7,69.75,69.56,69.6,21168.0,66.6792,66.727,66.5452,66.5835,21168.0
2018-03-05 12:45:00,69.61,69.79,69.61,69.73,18885.0,66.5931,66.7653,66.5931,66.7079,18885.0
2018-03-05 12:50:00,69.8,69.85,69.72,69.85,17870.0,66.7748,66.8227,66.6983,66.8227,17870.0
2018-03-05 12:55:00,69.85,70.0,69.82,69.99,34703.0,66.8227,66.9662,66.794,66.9566,34703.0
2018-03-05 13:00:00,70.0,70.22,69.95,70.14,27462.0,66.9662,67.1766,66.9183,67.1001,27462.0
2018-03-05 13:05:00,70.12,70.24,70.0,70.08,74102.0,67.081,67.1958,66.9662,67.0427,74102.0
2018-03-05 13:10:00,70.09,70.27,70.08,70.16,28595.0,67.0523,67.2245,67.0427,67.1192,28595.0
2018-03-05 13:15:00,70.15,70.29,70.1,70.23,25100.0,67.1097,67.2436,67.0618,67.1862,25100.0
2018-03-05 13:20:00,70.24,70.43,70.23,70.4,22229.0,67.1958,67.3775,67.1862,67.3488,22229.0
2018-03-05 13:25:00,70.44,70.44,70.14,70.14,12069.0,67.3871,67.3871,67.1001,67.1001,12069.0
2018-03-05 13:30:00,70.15,70.31,69.86,69.91,90675.0,67.1097,67.2627,66.8322,66.8801,90675.0
2018-03-05 13:35:00,69.95,70.12,69.95,70.08,7328.0,66.9183,67.081,66.9183,67.0427,7328.0
2018-03-05 13:40:00,70.08,70.24,69.97,69.98,17080.0,67.0427,67.1958,66.9375,66.947,17080.0
2018-03-05 13:45:00,70.01,70.09,69.8,69.97,25808.0,66.9757,67.0523,66.7748,66.9375,25808.0
2018-03-05 13:50:00,69.9,70.13,69.86,70.05,14522.0,66.8705,67.0905,66.8322,67.014,14522.0
2018-03-05 13:55:00,70.14,70.24,70.13,70.23,5608.0,67.1001,67.1958,67.0905,67.1862,5608.0
2018-03-05 14:00:00,70.23,70.31,70.01,70.01,25275.0,67.1862,67.2627,66.9757,66.9757,25275.0
2018-03-05 14:05:00,70.01,70.01,69.82,69.98,18171.0,66.9757,66.9757,66.794,66.947,18171.0
2018-03-05 14:10:00,70.02,70.04,69.65,69.71,26947.0,66.9853,67.0044,66.6313,66.6887,26947.0
2018-03-05 14:15:00,69.71,69.83,69.45,69.45,24659.0,66.6887,66.8035,66.44,66.44,24659.0
2018-03-05 14:20:00,69.44,69.79,69.43,69.76,15392.0,66.4305,66.7653,66.4209,66.7366,15392.0
2018-03-05 14:25:00,69.84,70.05,69.83,69.91,27066.0,66.8131,67.014,66.8035,66.8801,27066.0
2018-03-05 14:30:00,69.9,70.11,69.87,70.04,18635.0,66.8705,67.0714,66.8418,67.0044,18635.0
2018-03-05 14:35:00,70.02,70.13,69.8,70.07,14675.0,66.9853,67.0905,66.7748,67.0331,14675.0
2018-03-05 14:40:00,70.12,70.25,70.06,70.24,19139.0,67.081,67.2053,67.0236,67.1958,19139.0
2018-03-05 14:45:00,70.25,70.33,70.16,70.33,18689.0,67.2053,67.2819,67.1192,67.2819,18689.0
2018-03-05 14:50:00,70.35,70.35,70.17,70.23,20186.0,67.301,67.301,67.1288,67.1862,20186.0
2018-03-05 14:55:00,70.23,70.44,70.21,70.39,31212.0,67.1862,67.3871,67.1671,67.3393,31212.0
2018-03-05 15:00:00,70.36,70.59,70.36,70.58,34826.0,67.3106,67.5306,67.3106,67.521,34826.0
2018-03-05 15:05:00,70.56,70.65,70.27,70.27,78617.0,67.5019,67.588,67.2245,67.2245,78617.0
2018-03-05 15:10:00,70.32,70.41,70.27,70.36,45641.0,67.2723,67.3584,67.2245,67.3106,45641.0
2018-03-05 15:15:00,70.37,70.52,70.25,70.51,30083.0,67.3201,67.4636,67.2053,67.4541,30083.0
2018-03-05 15:20:00,70.54,70.68,70.46,70.66,27719.0,67.4828,67.6167,67.4062,67.5976,27719.0
2018-03-05 15:25:00,70.64,70.65,70.29,70.33,24835.0,67.5784,67.588,67.2436,67.2819,24835.0
2018-03-05 15:30:00,70.31,70.63,70.25,70.59,37290.0,67.2627,67.5689,67.2053,67.5306,37290.0
2018-03-05 15:35:00,70.58,70.75,70.51,70.63,52306.0,67.521,67.6837,67.4541,67.5689,52306.0
2018-03-05 15:40:00,70.67,70.93,70.64,70.88,71287.0,67.6071,67.8559,67.5784,67.808,71287.0
2018-03-05 15:45:00,70.9,70.95,70.63,70.65,45533.0,67.8272,67.875,67.5689,67.588,45533.0
2018-03-05 15:50:00,70.62,70.69,70.55,70.59,41504.0,67.5593,67.6263,67.4923,67.5306,41504.0
2018-03-05 15:55:00,70.58,70.59,70.0,70.14,170195.0,67.521,67.5306,66.9662,67.1001,170195.0
2018-03-06 09:30:00,71.2,71.25,70.69,70.78,113768.0,68.1142,68.162,67.6263,67.7124,113768.0
2018-03-06 09:35:00,70.76,70.76,70.31,70.58,57129.0,67.6932,67.6932,67.2627,67.521,57129.0
2018-03-06 09:40:00,70.55,70.83,70.49,70.55,54283.0,67.4923,67.7602,67.4349,67.4923,54283.0
2018-03-06 09:45:00,70.45,70.6,70.29,70.52,58936.0,67.3967,67.5402,67.2436,67.4636,58936.0
2018-03-06 09:50:00,70.59,70.83,70.47,70.8,48195.0,67.5306,67.7602,67.4158,67.7315,48195.0
2018-03-06 09:55:00,70.78,70.92,70.54,70.55,31440.0,67.7124,67.8463,67.4828,67.4923,31440.0
2018-03-06 10:00:00,70.52,70.62,70.07,70.19,78586.0,67.4636,67.5593,67.0331,67.1479,78586.0
2018-03-06 10:05:00,70.17,70.57,70.15,70.21,37925.0,67.1288,67.5115,67.1097,67.1671,37925.0
2018-03-06 10:10:00,70.27,70.4,70.05,70.4,51664.0,67.2245,67.3488,67.014,67.3488,51664.0
2018-03-06 10:15:00,70.4,70.66,70.4,70.66,31049.0,67.3488,67.5976,67.3488,67.5976,31049.0
2018-03-06 10:20:00,70.66,70.85,70.47,70.72,39229.0,67.5976,67.7793,67.4158,67.655,39229.0
2018-03-06 10:25:00,70.69,70.84,70.57,70.59,31263.0,67.6263,67.7698,67.5115,67.5306,31263.0
2018-03-06 10:30:00,70.57,70.8,70.57,70.71,33779.0,67.5115,67.7315,67.5115,67.6454,33779.0
2018-03-06 10:35:00,70.65,70.95,70.57,70.88,31240.0,67.588,67.875,67.5115,67.808,31240.0
2018-03-06 10:40:00,70.82,70.86,70.57,70.57,17356.0,67.7506,67.7889,67.5115,67.5115,17356.0
2018-03-06 10:45:00,70.53,70.54,69.54,69.56,111970.0,67.4732,67.4828,66.5261,66.5452,111970.0
2018-03-06 10:50:00,69.57,69.8,69.13,69.2,96188.0,66.5548,66.7748,66.1339,66.2009,96188.0
2018-03-06 10:55:00,69.19,69.43,69.0,69.18,93840.0,66.1913,66.4209,66.0095,66.1817,93840.0
2018-03-06 11:00:00,69.15,69.52,69.1,69.45,34644.0,66.153,66.507,66.1052,66.44,34644.0
2018-03-06 11:05:00,69.48,69.83,69.47,69.78,46644.0,66.4687,66.8035,66.4592,66.7557,46644.0
2018-03-06 11:10:00,69.77,70.03,69.72,70.0,49042.0,66.7461,66.9949,66.6983,66.9662,49042.0
2018-03-06 11:15:00,70.02,70.06,69.77,69.96,34908.0,66.9853,67.0236,66.7461,66.9279,34908.0
2018-03-06 11:20:00,69.95,70.01,69.6,69.71,33980.0,66.9183,66.9757,66.5835,66.6887,33980.0
2018-03-06 11:25:00,69.7,69.71,69.53,69.7,27168.0,66.6792,66.6887,66.5165,66.6792,27168.0
2018-03-06 11:30:00,69.76,69.94,69.72,69.87,24907.0,66.7366,66.9088,66.6983,66.8418,24907.0
2018-03-06 11:35:00,69.94,70.15,69.94,70.12,33766.0,66.9088,67.1097,66.9088,67.081,33766.0
2018-03-06 11:40:00,70.05,70.4,69.92,70.36,44035.0,67.014,67.3488,66.8896,67.3106,44035.0
2018-03-06 11:45:00,70.34,70.62,70.33,70.53,58553.0,67.2914,67.5593,67.2819,67.4732,58553.0
2018-03-06 11:50:00,70.54,70.54,70.42,70.51,23539.0,67.4828,67.4828,67.368,67.4541,23539.0
2018-03-06 11:55:00,70.52,70.68,70.4,70.65,47917.0,67.4636,67.6167,67.3488,67.588,47917.0
2018-03-06 12:00:00,70.69,70.84,70.57,70.79,55742.0,67.6263,67.7698,67.5115,67.7219,55742.0
2018-03-06 12:05:00,70.85,70.88,70.65,70.78,31501.0,67.7793,67.808,67.588,67.7124,31501.0
2018-03-06 12:10:00,70.85,71.1,70.82,71.05,50100.0,67.7793,68.0185,67.7506,67.9707,50100.0
2018-03-06 12:15:00,71.06,71.1,70.93,71.07,34496.0,67.9802,68.0185,67.8559,67.9898,34496.0
2018-03-06 12:20:00,71.1,71.1,70.8,70.92,43515.0,68.0185,68.0185,67.7315,67.8463,43515.0
2018-03-06 12:25:00,70.92,71.14,70.91,70.93,58643.0,67.8463,68.0568,67.8367,67.8559,58643.0
2018-03-06 12:30:00,70.9,71.02,70.87,71.0,15710.0,67.8272,67.942,67.7985,67.9228,15710.0
2018-03-06 12:35:00,71.04,71.23,70.96,71.2,36947.0,67.9611,68.1429,67.8846,68.1142,36947.0
2018-03-06 12:40:00,71.17,71.55,71.13,71.55,161263.0,68.0855,68.449,68.0472,68.449,161263.0
2018-03-06 12:45:00,71.52,71.64,71.38,71.64,44315.0,68.4203,68.5351,68.2864,68.5351,44315.0
2018-03-06 12:50:00,71.63,71.79,71.62,71.62,45329.0,68.5255,68.6786,68.516,68.516,45329.0
2018-03-06 12:55:00,71.63,71.9,71.57,71.83,100433.0,68.5255,68.7838,68.4681,68.7169,100433.0
2018-03-06 13:00:00,71.83,71.94,71.71,71.76,55559.0,68.7169,68.8221,68.6021,68.6499,55559.0
2018-03-06 13:05:00,71.72,71.98,71.71,71.78,34329.0,68.6116,68.8604,68.6021,68.669,34329.0
2018-03-06 13:10:00,71.85,71.91,71.68,71.68,31893.0,68.736,68.7934,68.5734,68.5734,31893.0
2018-03-06 13:15:00,71.69,71.78,71.56,71.61,54927.0,68.5829,68.669,68.4586,68.5064,54927.0
2018-03-06 13:20:00,71.55,71.76,71.53,71.72,35560.0,68.449,68.6499,68.4299,68.6116,35560.0
2018-03-06 13:25:00,71.72,71.8,71.62,71.73,11073.0,68.6116,68.6882,68.516,68.6212,11073.0
2018-03-06 13:30:00,71.72,71.81,71.62,71.64,18010.0,68.6116,68.6977,68.516,68.5351,18010.0
2018-03-06 13:35:00,71.64,71.67,71.54,71.56,8229.0,68.5351,68.5638,68.4394,68.4586,8229.0
2018-03-06 13:40:00,71.58,71.64,71.48,71.51,30787.0,68.4777,68.5351,68.382,68.4107,30787.0
2018-03-06 13:45:00,71.45,71.5,71.11,71.19,28420.0,68.3533,68.4012,68.0281,68.1046,28420.0
2018-03-06 13:50:00,71.14,71.35,71.11,71.29,32663.0,68.0568,68.2577,68.0281,68.2003,32663.0
2018-03-06 13:55:00,71.22,71.48,71.19,71.38,16530.0,68.1333,68.382,68.1046,68.2864,16530.0
2018-03-06 14:00:00,71.42,71.58,71.4,71.5,35977.0,68.3246,68.4777,68.3055,68.4012,35977.0
2018-03-06 14:05:00,71.49,71.62,71.31,71.58,16796.0,68.3916,68.516,68.2194,68.4777,16796.0
2018-03-06 14:10:00,71.57,71.65,71.47,71.53,12653.0,68.4681,68.5447,68.3725,68.4299,12653.0
2018-03-06 14:15:00,71.46,71.52,71.34,71.47,12865.0,68.3629,68.4203,68.2481,68.3725,12865.0
2018-03-06 14:20:00,71.47,71.64,71.46,71.61,10321.0,68.3725,68.5351,68.3629,68.5064,10321.0
2018-03-06 14:25:00,71.54,71.56,71.43,71.56,3214.0,68.4394,68.4586,68.3342,68.4586,3214.0
2018-03-06 14:30:00,71.55,71.88,71.55,71.85,51222.0,68.449,68.7647,68.449,68.736,51222.0
2018-03-06 14:35:00,71.86,71.92,71.79,71.8,19482.0,68.7456,68.803,68.6786,68.6882,19482.0
2018-03-06 14:40:00,71.85,71.88,71.72,71.88,26215.0,68.736,68.7647,68.6116,68.7647,26215.0
2018-03-06 14:45:00,71.87,72.1,71.86,72.04,69076.0,68.7551,68.9752,68.7456,68.9178,69076.0
2018-03-06 14:50:00,72.07,72.1,71.88,71.92,24571.0,68.9465,68.9752,68.7647,68.803,24571.0
2018-03-06 14:55:00,71.9,71.99,71.9,71.95,30858.0,68.7838,68.8699,68.7838,68.8317,30858.0
2018-03-06 15:00:00,71.96,72.08,71.79,71.8,36697.0,68.8412,68.956,68.6786,68.6882,36697.0
2018-03-06 15:05:00,71.86,72.11,71.86,72.1,45006.0,68.7456,68.9847,68.7456,68.9752,45006.0
2018-03-06 15:10:00,72.1,72.14,71.91,71.92,118543.0,68.9752,69.0134,68.7934,68.803,118543.0
2018-03-06 15:15:00,71.96,71.97,71.67,71.83,103730.0,68.8412,68.8508,68.5638,68.7169,103730.0
2018-03-06 15:20:00,71.83,72.02,71.83,71.98,22131.0,68.7169,68.8986,68.7169,68.8604,22131.0
2018-03-06 15:25:00,71.95,72.26,71.93,72.2,71322.0,68.8317,69.1282,68.8125,69.0708,71322.0
2018-03-06 15:30:00,72.17,72.39,72.16,72.32,56582.0,69.0421,69.2526,69.0326,69.1856,56582.0
2018-03-06 15:35:00,72.31,72.39,72.19,72.2,23232.0,69.1761,69.2526,69.0613,69.0708,23232.0
2018-03-06 15:40:00,72.23,72.35,72.2,72.32,23530.0,69.0995,69.2143,69.0708,69.1856,23530.0
2018-03-06 15:45:00,72.27,72.36,72.02,72.09,45016.0,69.1378,69.2239,68.8986,68.9656,45016.0
2018-03-06 15:50:00,72.04,72.33,72.04,72.21,45719.0,68.9178,69.1952,68.9178,69.0804,45719.0
2018-03-06 15:55:00,72.16,72.42,72.1,72.37,111019.0,69.0326,69.2813,68.9752,69.2335,111019.0
2018-03-07 09:30:00,71.09,72.19,70.82,72.01,205817.0,68.0089,69.0613,67.7506,68.8891,205817.0
2018-03-07 09:35:00,72.06,72.39,72.04,72.29,139385.0,68.9369,69.2526,68.9178,69.1569,139385.0
2018-03-07 09:40:00,72.28,72.43,71.91,71.96,87305.0,69.1474,69.2909,68.7934,68.8412,87305.0
2018-03-07 09:45:00,71.98,72.27,71.71,71.74,67197.0,68.8604,69.1378,68.6021,68.6308,67197.0
2018-03-07 09:50:00,71.74,71.92,71.62,71.66,38513.0,68.6308,68.803,68.516,68.5542,38513.0
2018-03-07 09:55:00,71.65,72.1,71.59,71.92,51131.0,68.5447,68.9752,68.4873,68.803,51131.0
2018-03-07 10:00:00,71.9,72.36,71.83,72.32,51112.0,68.7838,69.2239,68.7169,69.1856,51112.0
2018-03-07 10:05:00,72.35,72.53,72.22,72.5,61658.0,69.2143,69.3865,69.09,69.3578,61658.0
2018-03-07 10:10:00,72.53,72.77,72.32,72.4,79317.0,69.3865,69.6161,69.1856,69.2622,79317.0
2018-03-07 10:15:00,72.41,72.85,72.41,72.8,68759.0,69.2717,69.6927,69.2717,69.6448,68759.0
2018-03-07 10:20:00,72.82,73.12,72.68,72.98,113923.0,69.664,69.951,69.53,69.817,113923.0
2018-03-07 10:25:00,73.04,73.23,72.95,73.1,62155.0,69.8744,70.0562,69.7883,69.9318,62155.0
2018-03-07 10:30:00,73.11,73.42,72.98,73.42,109429.0,69.9414,70.238,69.817,70.238,109429.0
2018-03-07 10:35:00,73.42,73.49,73.2,73.31,73251.0,70.238,70.3049,70.0275,70.1327,73251.0
2018-03-07 10:40:00,73.36,73.52,73.26,73.43,62135.0,70.1806,70.3336,70.0849,70.2475,62135.0
2018-03-07 10:45:00,73.43,73.63,73.4,73.61,42965.0,70.2475,70.4389,70.2188,70.4197,42965.0
2018-03-07 10:50:00,73.64,73.79,73.55,73.64,83908.0,70.4484,70.5919,70.3623,70.4484,83908.0
2018-03-07 10:55:00,73.65,73.79,73.46,73.7,39828.0,70.458,70.5919,70.2762,70.5058,39828.0
2018-03-07 11:00:00,73.69,73.73,73.13,73.2,68503.0,70.4963,70.5345,69.9605,70.0275,68503.0
2018-03-07 11:05:00,73.22,73.22,72.95,72.99,52945.0,70.0466,70.0466,69.7883,69.8266,52945.0
2018-03-07 11:10:00,72.95,72.95,72.65,72.89,23848.0,69.7883,69.7883,69.5013,69.7309,23848.0
2018-03-07 11:15:00,72.89,72.96,72.7,72.75,74812.0,69.7309,69.7979,69.5492,69.597,74812.0
2018-03-07 11:20:00,72.72,72.93,72.56,72.92,61512.0,69.5683,69.7692,69.4152,69.7596,61512.0
2018-03-07 11:25:00,72.87,73.04,72.83,72.96,53479.0,69.7118,69.8744,69.6735,69.7979,53479.0
2018-03-07 11:30:00,72.95,73.14,72.91,73.1,47780.0,69.7883,69.9701,69.7501,69.9318,47780.0
2018-03-07 11:35:00,73.13,73.42,73.13,73.32,41312.0,69.9605,70.238,69.9605,70.1423,41312.0
2018-03-07 11:40:00,73.28,73.49,73.28,73.34,33977.0,70.104,70.3049,70.104,70.1614,33977.0
2018-03-07 11:45:00,73.4,73.48,73.15,73.19,24763.0,70.2188,70.2954,69.9797,70.0179,24763.0
2018-03-07 11:50:00,73.2,73.2,72.77,72.78,47421.0,70.0275,70.0275,69.6161,69.6257,47421.0
2018-03-07 11:55:00,72.78,72.83,72.28,72.28,61878.0,69.6257,69.6735,69.1474,69.1474,61878.0
2018-03-07 12:00:00,72.28,72.41,72.13,72.27,63808.0,69.1474,69.2717,69.0039,69.1378,63808.0
2018-03-07 12:05:00,72.26,72.47,72.2,72.39,49258.0,69.1282,69.3291,69.0708,69.2526,49258.0
2018-03-07 12:10:00,72.4,72.44,72.08,72.32,58294.0,69.2622,69.3004,68.956,69.1856,58294.0
2018-03-07 12:15:00,72.31,72.7,72.29,72.64,31893.0,69.1761,69.5492,69.1569,69.4918,31893.0
2018-03-07 12:20:00,72.69,72.69,72.31,72.36,57666.0,69.5396,69.5396,69.1761,69.2239,57666.0
2018-03-07 12:25:00,72.33,72.63,72.33,72.51,19554.0,69.1952,69.4822,69.1952,69.3674,19554.0
2018-03-07 12:30:00,72.57,72.73,72.49,72.65,51296.0,69.4248,69.5779,69.3483,69.5013,51296.0
2018-03-07 12:35:00,72.66,72.85,72.54,72.85,40047.0,69.5109,69.6927,69.3961,69.6927,40047.0
2018-03-07 12:40:00,72.82,73.07,72.73,72.96,21956.0,69.664,69.9031,69.5779,69.7979,21956.0
2018-03-07 12:45:00,73.07,73.15,72.95,73.04,37042.0,69.9031,69.9797,69.7883,69.8744,37042.0
2018-03-07 12:50:00,73.04,73.19,73.04,73.04,17403.0,69.8744,70.0179,69.8744,69.8744,17403.0
2018-03-07 12:55:00,73.1,73.26,73.1,73.14,29562.0,69.9318,70.0849,69.9318,69.9701,29562.0
2018-03-07 13:00:00,73.12,73.12,72.84,72.84,14920.0,69.951,69.951,69.6831,69.6831,14920.0
2018-03-07 13:05:00,72.82,72.82,72.48,72.51,26466.0,69.664,69.664,69.3387,69.3674,26466.0
2018-03-07 13:10:00,72.5,72.66,72.44,72.54,10907.0,69.3578,69.5109,69.3004,69.3961,10907.0
2018-03-07 13:15:00,72.48,72.74,72.38,72.67,17470.0,69.3387,69.5874,69.243,69.5205,17470.0
2018-03-07 13:20:00,72.66,72.75,72.56,72.7,29875.0,69.5109,69.597,69.4152,69.5492,29875.0
2018-03-07 13:25:00,72.7,73.11,72.7,73.11,24618.0,69.5492,69.9414,69.5492,69.9414,24618.0
2018-03-07 13:30:00,73.1,73.26,72.95,72.96,61057.0,69.9318,70.0849,69.7883,69.7979,61057.0
2018-03-07 13:35:00,72.97,73.11,72.88,73.02,45748.0,69.8075,69.9414,69.7214,69.8553,45748.0
2018-03-07 13:40:00,73.02,73.16,72.94,72.98,23810.0,69.8553,69.9892,69.7788,69.817,23810.0
2018-03-07 13:45:00,72.94,73.23,72.9,73.22,30197.0,69.7788,70.0562,69.7405,70.0466,30197.0
2018-03-07 13:50:00,73.22,73.4,73.18,73.31,38278.0,70.0466,70.2188,70.0084,70.1327,38278.0
2018-03-07 13:55:00,73.19,73.3,73.13,73.24,14435.0,70.0179,70.1232,69.9605,70.0658,14435.0
2018-03-07 14:00:00,73.27,73.4,73.02,73.25,18638.0,70.0945,70.2188,69.8553,70.0753,18638.0
2018-03-07 14:05:00,73.32,73.37,73.18,73.19,14050.0,70.1423,70.1901,70.0084,70.0179,14050.0
2018-03-07 14:10:00,73.25,73.45,73.24,73.42,36418.0,70.0753,70.2667,70.0658,70.238,36418.0
2018-03-07 14:15:00,73.44,73.44,73.23,73.34,11400.0,70.2571,70.2571,70.0562,70.1614,11400.0
2018-03-07 14:20:00,73.34,73.53,73.27,73.4,40336.0,70.1614,70.3432,70.0945,70.2188,40336.0
2018-03-07 14:25:00,73.38,73.55,73.32,73.33,20697.0,70.1997,70.3623,70.1423,70.1519,20697.0
2018-03-07 14:30:00,73.34,73.71,73.34,73.68,45690.0,70.1614,70.5154,70.1614,70.4867,45690.0
2018-03-07 14:35:00,73.64,73.87,73.64,73.69,79926.0,70.4484,70.6685,70.4484,70.4963,79926.0
2018-03-07 14:40:00,73.71,73.8,73.68,73.68,27674.0,70.5154,70.6015,70.4867,70.4867,27674.0
2018-03-07 14:45:00,73.7,73.74,73.59,73.71,35869.0,70.5058,70.5441,70.4006,70.5154,35869.0
2018-03-07 14:50:00,73.73,73.87,73.45,73.51,41027.0,70.5345,70.6685,70.2667,70.3241,41027.0
2018-03-07 14:55:00,73.48,73.69,73.48,73.67,25524.0,70.2954,70.4963,70.2954,70.4771,25524.0
2018-03-07 15:00:00,73.69,73.97,73.68,73.89,49573.0,70.4963,70.7641,70.4867,70.6876,49573.0
2018-03-07 15:05:00,73.92,74.17,73.91,73.96,110476.0,70.7163,70.9555,70.7067,70.7546,110476.0
2018-03-07 15:10:00,73.94,74.06,73.76,73.8,42340.0,70.7354,70.8502,70.5632,70.6015,42340.0
2018-03-07 15:15:00,73.81,73.87,73.69,73.87,22196.0,70.6111,70.6685,70.4963,70.6685,22196.0
2018-03-07 15:20:00,73.87,73.99,73.77,73.95,34090.0,70.6685,70.7833,70.5728,70.745,34090.0
2018-03-07 15:25:00,73.94,74.13,73.89,74.13,34885.0,70.7354,70.9172,70.6876,70.9172,34885.0
2018-03-07 15:30:00,74.14,74.38,74.06,74.2,96236.0,70.9268,71.1563,70.8502,70.9842,96236.0
2018-03-07 15:35:00,74.22,74.34,74.19,74.28,38330.0,71.0033,71.1181,70.9746,71.0607,38330.0
2018-03-07 15:40:00,74.28,74.49,74.22,74.42,61656.0,71.0607,71.2616,71.0033,71.1946,61656.0
2018-03-07 15:45:00,74.4,74.58,74.27,74.3,55202.0,71.1755,71.3477,71.0511,71.0798,55202.0
2018-03-07 15:50:00,74.32,74.34,74.08,74.15,93480.0,71.0989,71.1181,70.8694,70.9363,93480.0
2018-03-07 15:55:00,74.14,74.33,74.14,74.29,83399.0,70.9268,71.1085,70.9268,71.0703,83399.0
2018-03-08 09:30:00,74.57,75.3,74.52,75.28,276169.0,71.3381,72.0365,71.2903,72.0173,276169.0
2018-03-08 09:35:00,75.29,75.37,74.55,74.69,85829.0,72.0269,72.1034,71.319,71.4529,85829.0
2018-03-08 09:40:00,74.67,74.7,74.36,74.42,117170.0,71.4338,71.4625,71.1372,71.1946,117170.0
2018-03-08 09:45:00,74.39,74.6,74.09,74.18,108886.0,71.1659,71.3668,70.8789,70.965,108886.0
2018-03-08 09:50:00,74.22,74.41,74.08,74.18,93388.0,71.0033,71.185,70.8694,70.965,93388.0
2018-03-08 09:55:00,74.22,74.29,73.76,73.95,84243.0,71.0033,71.0703,70.5632,70.745,84243.0
2018-03-08 10:00:00,73.93,74.19,73.65,73.71,91895.0,70.7259,70.9746,70.458,70.5154,91895.0
2018-03-08 10:05:00,73.7,73.92,73.44,73.6,75501.0,70.5058,70.7163,70.2571,70.4102,75501.0
2018-03-08 10:10:00,73.6,73.96,73.54,73.95,35094.0,70.4102,70.7546,70.3528,70.745,35094.0
2018-03-08 10:15:00,73.96,73.96,73.53,73.6,25265.0,70.7546,70.7546,70.3432,70.4102,25265.0
2018-03-08 10:20:00,73.62,73.74,73.48,73.5,35156.0,70.4293,70.5441,70.2954,70.3145,35156.0
2018-03-08 10:25:00,73.45,73.82,73.42,73.47,36002.0,70.2667,70.6206,70.238,70.2858,36002.0
2018-03-08 10:30:00,73.46,73.74,73.36,73.66,32272.0,70.2762,70.5441,70.1806,70.4676,32272.0
2018-03-08 10:35:00,73.65,73.7,73.18,73.2,91405.0,70.458,70.5058,70.0084,70.0275,91405.0
2018-03-08 10:40:00,73.21,73.86,73.19,73.86,32901.0,70.0371,70.6589,70.0179,70.6589,32901.0
2018-03-08 10:45:00,73.88,73.94,73.74,73.74,36431.0,70.678,70.7354,70.5441,70.5441,36431.0
2018-03-08 10:50:00,73.76,73.76,73.44,73.51,14823.0,70.5632,70.5632,70.2571,70.3241,14823.0
2018-03-08 10:55:00,73.52,73.52,73.2,73.36,37840.0,70.3336,70.3336,70.0275,70.1806,37840.0
2018-03-08 11:00:00,73.34,73.41,73.17,73.35,25960.0,70.1614,70.2284,69.9988,70.171,25960.0
2018-03-08 11:05:00,73.36,73.46,73.32,73.37,24635.0,70.1806,70.2762,70.1423,70.1901,24635.0
2018-03-08 11:10:00,73.5,73.79,73.5,73.76,42717.0,70.3145,70.5919,70.3145,70.5632,42717.0
2018-03-08 11:15:00,73.78,73.84,73.59,73.6,23810.0,70.5824,70.6398,70.4006,70.4102,23810.0
2018-03-08 11:20:00,73.6,73.88,73.59,73.71,40998.0,70.4102,70.678,70.4006,70.5154,40998.0
2018-03-08 11:25:00,73.71,73.79,73.59,73.6,21213.0,70.5154,70.5919,70.4006,70.4102,21213.0
2018-03-08 11:30:00,73.63,73.68,73.48,73.49,16081.0,70.4389,70.4867,70.2954,70.3049,16081.0
2018-03-08 11:35:00,73.49,73.54,73.23,73.31,21922.0,70.3049,70.3528,70.0562,70.1327,21922.0
2018-03-08 11:40:00,73.32,73.63,73.23,73.47,38654.0,70.1423,70.4389,70.0562,70.2858,38654.0
2018-03-08 11:45:00,73.42,73.64,73.37,73.64,15550.0,70.238,70.4484,70.1901,70.4484,15550.0
2018-03-08 11:50:00,73.63,73.81,73.52,73.73,21436.0,70.4389,70.6111,70.3336,70.5345,21436.0
2018-03-08 11:55:00,73.73,73.8,73.65,73.77,16050.0,70.5345,70.6015,70.458,70.5728,16050.0
2018-03-08 12:00:00,73.72,73.79,73.48,73.48,15096.0,70.525,70.5919,70.2954,70.2954,15096.0
2018-03-08 12:05:00,73.46,73.48,73.06,73.07,28079.0,70.2762,70.2954,69.8936,69.9031,28079.0
2018-03-08 12:10:00,73.04,73.07,72.77,72.82,104585.0,69.8744,69.9031,69.6161,69.664,104585.0
2018-03-08 12:15:00,72.82,73.11,72.8,72.99,33339.0,69.664,69.9414,69.6448,69.8266,33339.0
2018-03-08 12:20:00,72.98,73.08,72.67,72.68,39024.0,69.817,69.9127,69.5205,69.53,39024.0
2018-03-08 12:25:00,72.67,73.18,72.66,73.06,38722.0,69.5205,70.0084,69.5109,69.8936,38722.0
2018-03-08 12:30:00,73.08,73.25,73.03,73.05,19748.0,69.9127,70.0753,69.8649,69.884,19748.0
2018-03-08 12:35:00,73.05,73.37,73.05,73.36,17600.0,69.884,70.1901,69.884,70.1806,17600.0
2018-03-08 12:40:00,73.28,73.38,73.24,73.35,32090.0,70.104,70.1997,70.0658,70.171,32090.0
2018-03-08 12:45:00,73.36,73.62,73.36,73.59,42942.0,70.1806,70.4293,70.1806,70.4006,42942.0
2018-03-08 12:50:00,73.6,73.61,73.3,73.4,26046.0,70.4102,70.4197,70.1232,70.2188,26046.0
2018-03-08 12:55:00,73.44,73.61,73.35,73.47,15941.0,70.2571,70.4197,70.171,70.2858,15941.0
2018-03-08 13:00:00,73.51,73.62,73.4,73.62,14236.0,70.3241,70.4293,70.2188,70.4293,14236.0
2018-03-08 13:05:00,73.53,73.71,73.52,73.71,20031.0,70.3432,70.5154,70.3336,70.5154,20031.0
2018-03-08 13:10:00,73.72,73.72,73.52,73.53,25557.0,70.525,70.525,70.3336,70.3432,25557.0
2018-03-08 13:15:00,73.57,73.6,73.33,73.39,10719.0,70.3815,70.4102,70.1519,70.2093,10719.0
2018-03-08 13:20:00,73.38,73.45,73.14,73.17,15713.0,70.1997,70.2667,69.9701,69.9988,15713.0
2018-03-08 13:25:00,73.12,73.12,72.88,73.08,19612.0,69.951,69.951,69.7214,69.9127,19612.0
2018-03-08 13:30:00,73.04,73.09,72.95,73.08,19168.0,69.8744,69.9223,69.7883,69.9127,19168.0
2018-03-08 13:35:00,73.05,73.1,72.83,72.84,16562.0,69.884,69.9318,69.6735,69.6831,16562.0
2018-03-08 13:40:00,72.85,72.94,72.68,72.68,11915.0,69.6927,69.7788,69.53,69.53,11915.0
2018-03-08 13:45:00,72.65,72.81,72.6,72.77,24986.0,69.5013,69.6544,69.4535,69.6161,24986.0
2018-03-08 13:50:00,72.78,72.97,72.74,72.94,18353.0,69.6257,69.8075,69.5874,69.7788,18353.0
2018-03-08 13:55:00,72.98,73.12,72.86,73.0,17521.0,69.817,69.951,69.7022,69.8362,17521.0
2018-03-08 14:00:00,72.95,72.95,72.77,72.91,23382.0,69.7883,69.7883,69.6161,69.7501,23382.0
2018-03-08 14:05:00,72.87,72.95,72.69,72.69,15966.0,69.7118,69.7883,69.5396,69.5396,15966.0
2018-03-08 14:10:00,72.72,72.76,72.7,72.71,8647.0,69.5683,69.6066,69.5492,69.5587,8647.0
2018-03-08 14:15:00,72.72,72.88,72.71,72.84,17254.0,69.5683,69.7214,69.5587,69.6831,17254.0
2018-03-08 14:20:00,72.89,72.91,72.81,72.81,12389.0,69.7309,69.7501,69.6544,69.6544,12389.0
2018-03-08 14:25:00,72.78,73.0,72.78,72.98,20485.0,69.6257,69.8362,69.6257,69.817,20485.0
2018-03-08 14:30:00,72.95,73.08,72.75,73.07,20285.0,69.7883,69.9127,69.597,69.9031,20285.0
2018-03-08 14:35:00,73.04,73.22,72.98,73.2,14069.0,69.8744,70.0466,69.817,70.0275,14069.0
2018-03-08 14:40:00,73.22,73.28,73.12,73.26,19550.0,70.0466,70.104,69.951,70.0849,19550.0
2018-03-08 14:45:00,73.27,73.51,73.21,73.45,26662.0,70.0945,70.3241,70.0371,70.2667,26662.0
2018-03-08 14:50:00,73.47,73.6,73.42,73.42,24035.0,70.2858,70.4102,70.238,70.238,24035.0
2018-03-08 14:55:00,73.41,73.51,73.39,73.5,11061.0,70.2284,70.3241,70.2093,70.3145,11061.0
2018-03-08 15:00:00,73.51,73.72,73.47,73.72,40755.0,70.3241,70.525,70.2858,70.525,40755.0
2018-03-08 15:05:00,73.73,74.07,73.73,73.82,113198.0,70.5345,70.8598,70.5345,70.6206,113198.0
2018-03-08 15:10:00,73.84,73.92,73.68,73.73,25607.0,70.6398,70.7163,70.4867,70.5345,25607.0
2018-03-08 15:15:00,73.73,74.07,73.73,74.07,80157.0,70.5345,70.8598,70.5345,70.8598,80157.0
2018-03-08 15:20:00,74.08,74.14,73.84,73.87,57784.0,70.8694,70.9268,70.6398,70.6685,57784.0
2018-03-08 15:25:00,73.85,73.97,73.84,73.88,28647.0,70.6493,70.7641,70.6398,70.678,28647.0
2018-03-08 15:30:00,73.9,73.93,73.58,73.86,69204.0,70.6972,70.7259,70.391,70.6589,69204.0
2018-03-08 15:35:00,73.86,73.87,73.65,73.65,31140.0,70.6589,70.6685,70.458,70.458,31140.0
2018-03-08 15:40:00,73.64,73.7,73.46,73.46,53272.0,70.4484,70.5058,70.2762,70.2762,53272.0
2018-03-08 15:45:00,73.48,73.5,73.23,73.43,64650.0,70.2954,70.3145,70.0562,70.2475,64650.0
2018-03-08 15:50:00,73.48,73.63,73.46,73.54,52429.0,70.2954,70.4389,70.2762,70.3528,52429.0
2018-03-08 15:55:00,73.53,73.88,73.5,73.88,189523.0,70.3432,70.678,70.3145,70.678,189523.0
2018-03-09 09:30:00,75.0,75.34,74.8,74.8,164259.0,71.7495,72.0747,71.5581,71.5581,164259.0
2018-03-09 09:35:00,74.81,75.1,74.51,74.79,84565.0,71.5677,71.8451,71.2807,71.5486,84565.0
2018-03-09 09:40:00,74.8,74.96,74.49,74.68,102708.0,71.5581,71.7112,71.2616,71.4433,102708.0
2018-03-09 09:45:00,74.72,74.96,74.61,74.96,59037.0,71.4816,71.7112,71.3764,71.7112,59037.0
2018-03-09 09:50:00,74.96,75.13,74.93,74.94,91351.0,71.7112,71.8738,71.6825,71.6921,91351.0
2018-03-09 09:55:00,74.94,75.15,74.92,74.98,42316.0,71.6921,71.893,71.6729,71.7303,42316.0
2018-03-09 10:00:00,75.05,75.33,74.83,75.01,83098.0,71.7973,72.0652,71.5868,71.759,83098.0
2018-03-09 10:05:00,75.01,75.31,74.93,75.17,65504.0,71.759,72.046,71.6825,71.9121,65504.0
2018-03-09 10:10:00,75.14,75.25,74.88,75.23,54981.0,71.8834,71.9886,71.6347,71.9695,54981.0
2018-03-09 10:15:00,75.25,75.53,75.25,75.47,125906.0,71.9886,72.2565,71.9886,72.1991,125906.0
2018-03-09 10:20:00,75.46,75.59,75.39,75.46,100467.0,72.1895,72.3139,72.1226,72.1895,100467.0
2018-03-09 10:25:00,75.46,75.47,75.21,75.3,47139.0,72.1895,72.1991,71.9504,72.0365,47139.0
2018-03-09 10:30:00,75.33,75.37,75.06,75.31,37789.0,72.0652,72.1034,71.8069,72.046,37789.0
2018-03-09 10:35:00,75.3,75.45,75.27,75.38,39861.0,72.0365,72.18,72.0078,72.113,39861.0
2018-03-09 10:40:00,75.39,75.81,75.39,75.81,96569.0,72.1226,72.5244,72.1226,72.5244,96569.0
2018-03-09 10:45:00,75.8,75.88,75.5,75.55,37910.0,72.5148,72.5913,72.2278,72.2756,37910.0
2018-03-09 10:50:00,75.62,75.77,75.55,75.66,20266.0,72.3426,72.4861,72.2756,72.3809,20266.0
2018-03-09 10:55:00,75.69,75.74,75.59,75.72,18240.0,72.4096,72.4574,72.3139,72.4383,18240.0
2018-03-09 11:00:00,75.73,75.86,75.69,75.7,40119.0,72.4478,72.5722,72.4096,72.4191,40119.0
2018-03-09 11:05:00,75.69,75.87,75.6,75.87,28608.0,72.4096,72.5818,72.3235,72.5818,28608.0
2018-03-09 11:10:00,75.85,75.88,75.71,75.87,27235.0,72.5626,72.5913,72.4287,72.5818,27235.0
2018-03-09 11:15:00,75.87,76.28,75.86,76.28,104985.0,72.5818,72.974,72.5722,72.974,104985.0
2018-03-09 11:20:00,76.29,76.49,76.15,76.2,70909.0,72.9836,73.1749,72.8496,72.8975,70909.0
2018-03-09 11:25:00,76.21,76.4,76.16,76.4,24964.0,72.907,73.0888,72.8592,73.0888,24964.0
2018-03-09 11:30:00,76.43,76.49,76.27,76.35,19488.0,73.1175,73.1749,72.9644,73.041,19488.0
2018-03-09 11:35:00,76.34,76.36,76.19,76.27,18594.0,73.0314,73.0505,72.8879,72.9644,18594.0
2018-03-09 11:40:00,76.29,76.4,76.12,76.29,53878.0,72.9836,73.0888,72.8209,72.9836,53878.0
2018-03-09 11:45:00,76.26,76.36,76.2,76.34,15868.0,72.9549,73.0505,72.8975,73.0314,15868.0
2018-03-09 11:50:00,76.35,76.42,76.33,76.38,33652.0,73.041,73.1079,73.0218,73.0697,33652.0
2018-03-09 11:55:00,76.39,76.45,76.35,76.4,36346.0,73.0792,73.1366,73.041,73.0888,36346.0
2018-03-09 12:00:00,76.41,76.53,76.31,76.4,36254.0,73.0984,73.2132,73.0027,73.0888,36254.0
2018-03-09 12:05:00,76.42,76.47,76.37,76.47,21480.0,73.1079,73.1558,73.0601,73.1558,21480.0
2018-03-09 12:10:00,76.46,76.58,76.4,76.49,13521.0,73.1462,73.261,73.0888,73.1749,13521.0
2018-03-09 12:15:00,76.56,76.6,76.49,76.51,41164.0,73.2419,73.2801,73.1749,73.194,41164.0
2018-03-09 12:20:00,76.54,76.63,76.47,76.47,16364.0,73.2227,73.3088,73.1558,73.1558,16364.0
2018-03-09 12:25:00,76.46,76.49,76.35,76.41,18399.0,73.1462,73.1749,73.041,73.0984,18399.0
2018-03-09 12:30:00,76.36,76.48,76.34,76.36,18257.0,73.0505,73.1653,73.0314,73.0505,18257.0
2018-03-09 12:35:00,76.4,76.55,76.37,76.43,32396.0,73.0888,73.2323,73.0601,73.1175,32396.0
2018-03-09 12:40:00,76.46,76.59,76.41,76.53,35373.0,73.1462,73.2706,73.0984,73.2132,35373.0
2018-03-09 12:45:00,76.55,76.82,76.55,76.82,60716.0,73.2323,73.4906,73.2323,73.4906,60716.0
2018-03-09 12:50:00,76.82,76.84,76.69,76.79,35395.0,73.4906,73.5097,73.3662,73.4619,35395.0
2018-03-09 12:55:00,76.78,76.8,76.71,76.73,10103.0,73.4523,73.4715,73.3854,73.4045,10103.0
2018-03-09 13:00:00,76.84,76.87,76.77,76.84,20851.0,73.5097,73.5384,73.4428,73.5097,20851.0
2018-03-09 13:05:00,76.84,76.87,76.81,76.84,27365.0,73.5097,73.5384,73.481,73.5097,27365.0
2018-03-09 13:10:00,76.84,76.84,76.66,76.72,13304.0,73.5097,73.5097,73.3375,73.3949,13304.0
2018-03-09 13:15:00,76.74,76.86,76.68,76.81,9542.0,73.4141,73.5289,73.3567,73.481,9542.0
2018-03-09 13:20:00,76.82,76.9,76.79,76.8,18043.0,73.4906,73.5671,73.4619,73.4715,18043.0
2018-03-09 13:25:00,76.8,76.81,76.64,76.66,14006.0,73.4715,73.481,73.3184,73.3375,14006.0
2018-03-09 13:30:00,76.66,76.74,76.66,76.7,8012.0,73.3375,73.4141,73.3375,73.3758,8012.0
2018-03-09 13:35:00,76.7,76.72,76.64,76.71,13913.0,73.3758,73.3949,73.3184,73.3854,13913.0
2018-03-09 13:40:00,76.7,76.72,76.51,76.55,34738.0,73.3758,73.3949,73.194,73.2323,34738.0
2018-03-09 13:45:00,76.55,76.62,76.52,76.53,12804.0,73.2323,73.2993,73.2036,73.2132,12804.0
2018-03-09 13:50:00,76.59,76.63,76.45,76.45,42374.0,73.2706,73.3088,73.1366,73.1366,42374.0
2018-03-09 13:55:00,76.44,76.76,76.43,76.75,39405.0,73.1271,73.4332,73.1175,73.4236,39405.0
2018-03-09 14:00:00,76.76,76.86,76.73,76.8,25240.0,73.4332,73.5289,73.4045,73.4715,25240.0
2018-03-09 14:05:00,76.79,76.84,76.69,76.82,22884.0,73.4619,73.5097,73.3662,73.4906,22884.0
2018-03-09 14:10:00,76.83,76.92,76.8,76.9,34743.0,73.5002,73.5863,73.4715,73.5671,34743.0
2018-03-09 14:15:00,76.87,76.97,76.85,76.92,37675.0,73.5384,73.6341,73.5193,73.5863,37675.0
2018-03-09 14:20:00,76.95,76.96,76.75,76.8,14461.0,73.615,73.6245,73.4236,73.4715,14461.0
2018-03-09 14:25:00,76.77,76.92,76.65,76.89,26101.0,73.4428,73.5863,73.328,73.5576,26101.0
2018-03-09 14:30:00,76.9,77.12,76.89,77.12,55163.0,73.5671,73.7776,73.5576,73.7776,55163.0
2018-03-09 14:35:00,77.08,77.3,77.08,77.3,57109.0,73.7393,73.9498,73.7393,73.9498,57109.0
2018-03-09 14:40:00,77.3,77.37,77.15,77.18,32591.0,73.9498,74.0168,73.8063,73.835,32591.0
2018-03-09 14:45:00,77.19,77.29,77.18,77.26,13808.0,73.8446,73.9402,73.835,73.9115,13808.0
2018-03-09 14:50:00,77.27,77.28,76.97,77.06,14957.0,73.9211,73.9307,73.6341,73.7202,14957.0
2018-03-09 14:55:00,77.03,77.2,77.0,77.2,11827.0,73.6915,73.8541,73.6628,73.8541,11827.0
2018-03-09 15:00:00,77.2,77.29,77.14,77.27,24272.0,73.8541,73.9402,73.7967,73.9211,24272.0
2018-03-09 15:05:00,77.25,77.25,77.04,77.11,43931.0,73.902,73.902,73.7011,73.768,43931.0
2018-03-09 15:10:00,77.08,77.2,77.03,77.2,11098.0,73.7393,73.8541,73.6915,73.8541,11098.0
2018-03-09 15:15:00,77.21,77.22,77.11,77.13,12621.0,73.8637,73.8733,73.768,73.7872,12621.0
2018-03-09 15:20:00,77.11,77.22,77.09,77.19,16147.0,73.768,73.8733,73.7489,73.8446,16147.0
2018-03-09 15:25:00,77.17,77.29,77.11,77.28,37517.0,73.8254,73.9402,73.768,73.9307,37517.0
2018-03-09 15:30:00,77.28,77.39,77.27,77.29,33183.0,73.9307,74.0359,73.9211,73.9402,33183.0
2018-03-09 15:35:00,77.31,77.38,77.27,77.34,41608.0,73.9594,74.0263,73.9211,73.9881,41608.0
2018-03-09 15:40:00,77.35,77.46,77.27,77.29,39417.0,73.9976,74.1029,73.9211,73.9402,39417.0
2018-03-09 15:45:00,77.3,77.36,77.18,77.19,36173.0,73.9498,74.0072,73.835,73.8446,36173.0
2018-03-09 15:50:00,77.19,77.35,77.19,77.24,99433.0,73.8446,73.9976,73.8446,73.8924,99433.0
2018-03-09 15:55:00,77.22,77.46,77.22,77.3,105668.0,73.8733,74.1029,73.8733,73.9498,105668.0
2018-03-12 09:30:00,77.84,78.04,77.55,78.0,133400.0,74.4664,74.6577,74.189,74.6195,133400.0
2018-03-12 09:35:00,77.99,78.17,77.85,77.85,65079.0,74.6099,74.7821,74.476,74.476,65079.0
2018-03-12 09:40:00,77.84,78.07,77.73,77.99,52366.0,74.4664,74.6864,74.3612,74.6099,52366.0
2018-03-12 09:45:00,78.02,78.26,77.97,78.21,40802.0,74.6386,74.8682,74.5908,74.8204,40802.0
2018-03-12 09:50:00,78.25,78.26,77.95,78.07,36534.0,74.8586,74.8682,74.5716,74.6864,36534.0
2018-03-12 09:55:00,78.0,78.0,77.7,77.8,24201.0,74.6195,74.6195,74.3325,74.4281,24201.0
2018-03-12 10:00:00,77.8,77.9,77.58,77.63,45652.0,74.4281,74.5238,74.2177,74.2655,45652.0
2018-03-12 10:05:00,77.65,77.77,77.29,77.31,66717.0,74.2846,74.3994,73.9402,73.9594,66717.0
2018-03-12 10:10:00,77.33,77.64,77.27,77.54,40667.0,73.9785,74.2751,73.9211,74.1794,40667.0
2018-03-12 10:15:00,77.54,77.79,77.49,77.75,37893.0,74.1794,74.4186,74.1316,74.3803,37893.0
2018-03-12 10:20:00,77.78,78.05,77.78,77.93,52017.0,74.409,74.6673,74.409,74.5525,52017.0
2018-03-12 10:25:00,77.95,78.43,77.95,78.21,59429.0,74.5716,75.0308,74.5716,74.8204,59429.0
2018-03-12 10:30:00,78.18,78.44,78.11,78.42,43696.0,74.7917,75.0404,74.7247,75.0213,43696.0
2018-03-12 10:35:00,78.4,78.41,78.09,78.1,24220.0,75.0021,75.0117,74.7056,74.7151,24220.0
2018-03-12 10:40:00,78.04,78.14,77.75,78.14,45764.0,74.6577,74.7534,74.3803,74.7534,45764.0
2018-03-12 10:45:00,78.09,78.2,77.8,77.81,29022.0,74.7056,74.8108,74.4281,74.4377,29022.0
2018-03-12 10:50:00,77.93,78.0,77.35,77.6,48418.0,74.5525,74.6195,73.9976,74.2368,48418.0
2018-03-12 10:55:00,77.58,77.6,77.44,77.44,22137.0,74.2177,74.2368,74.0837,74.0837,22137.0
2018-03-12 11:00:00,77.48,77.65,77.47,77.52,33614.0,74.122,74.2846,74.1124,74.1603,33614.0
2018-03-12 11:05:00,77.48,77.48,77.19,77.24,54230.0,74.122,74.122,73.8446,73.8924,54230.0
2018-03-12 11:10:00,77.25,77.35,77.11,77.21,32113.0,73.902,73.9976,73.768,73.8637,32113.0
2018-03-12 11:15:00,77.15,77.46,77.11,77.45,26670.0,73.8063,74.1029,73.768,74.0933,26670.0
2018-03-12 11:20:00,77.46,77.46,77.05,77.05,27307.0,74.1029,74.1029,73.7106,73.7106,27307.0
2018-03-12 11:25:00,77.03,77.07,76.76,76.84,78419.0,73.6915,73.7298,73.4332,73.5097,78419.0
2018-03-12 11:30:00,76.9,77.29,76.82,77.23,31077.0,73.5671,73.9402,73.4906,73.8828,31077.0
2018-03-12 11:35:00,77.23,77.35,77.14,77.35,33951.0,73.8828,73.9976,73.7967,73.9976,33951.0
2018-03-12 11:40:00,77.35,77.61,77.35,77.61,49305.0,73.9976,74.2464,73.9976,74.2464,49305.0
2018-03-12 11:45:00,77.62,77.7,77.53,77.65,34638.0,74.2559,74.3325,74.1698,74.2846,34638.0
2018-03-12 11:50:00,77.6,77.61,77.42,77.54,27005.0,74.2368,74.2464,74.0646,74.1794,27005.0
2018-03-12 11:55:00,77.54,77.54,77.38,77.49,11753.0,74.1794,74.1794,74.0263,74.1316,11753.0
2018-03-12 12:00:00,77.6,77.65,77.52,77.57,18173.0,74.2368,74.2846,74.1603,74.2081,18173.0
2018-03-12 12:05:00,77.6,77.79,77.6,77.79,22700.0,74.2368,74.4186,74.2368,74.4186,22700.0
2018-03-12 12:10:00,77.77,78.01,77.71,78.01,25277.0,74.3994,74.629,74.342,74.629,25277.0
2018-03-12 12:15:00,78.03,78.05,77.94,78.01,21349.0,74.6482,74.6673,74.5621,74.629,21349.0
2018-03-12 12:20:00,77.95,78.09,77.8,78.06,24671.0,74.5716,74.7056,74.4281,74.6769,24671.0
2018-03-12 12:25:00,78.07,78.11,77.96,78.05,45820.0,74.6864,74.7247,74.5812,74.6673,45820.0
2018-03-12 12:30:00,78.03,78.16,77.95,78.0,34558.0,74.6482,74.7725,74.5716,74.6195,34558.0
2018-03-12 12:35:00,77.97,77.97,77.78,77.87,18969.0,74.5908,74.5908,74.409,74.4951,18969.0
2018-03-12 12:40:00,77.93,78.08,77.92,77.97,21728.0,74.5525,74.696,74.5429,74.5908,21728.0
2018-03-12 12:45:00,77.99,78.06,77.97,78.01,11067.0,74.6099,74.6769,74.5908,74.629,11067.0
2018-03-12 12:50:00,78.0,78.03,77.97,77.99,2200.0,74.6195,74.6482,74.5908,74.6099,2200.0
2018-03-12 12:55:00,78.01,78.04,77.84,77.88,12500.0,74.629,74.6577,74.4664,74.5047,12500.0
2018-03-12 13:00:00,77.9,78.0,77.8,77.8,8943.0,74.5238,74.6195,74.4281,74.4281,8943.0
2018-03-12 13:05:00,77.79,77.97,77.78,77.96,8964.0,74.4186,74.5908,74.409,74.5812,8964.0
2018-03-12 13:10:00,77.98,78.05,77.94,78.01,50814.0,74.6003,74.6673,74.5621,74.629,50814.0
2018-03-12 13:15:00,78.05,78.05,77.91,78.02,11592.0,74.6673,74.6673,74.5334,74.6386,11592.0
2018-03-12 13:20:00,78.0,78.08,77.92,78.01,4972.0,74.6195,74.696,74.5429,74.629,4972.0
2018-03-12 13:25:00,78.02,78.04,77.91,77.94,7134.0,74.6386,74.6577,74.5334,74.5621,7134.0
2018-03-12 13:30:00,77.9,77.91,77.83,77.88,7951.0,74.5238,74.5334,74.4568,74.5047,7951.0
2018-03-12 13:35:00,77.94,77.98,77.93,77.95,1620.0,74.5621,74.6003,74.5525,74.5716,1620.0
2018-03-12 13:40:00,78.0,78.22,78.0,78.21,25943.0,74.6195,74.8299,74.6195,74.8204,25943.0
2018-03-12 13:45:00,78.24,78.4,78.23,78.27,56311.0,74.8491,75.0021,74.8395,74.8778,56311.0
2018-03-12 13:50:00,78.29,78.29,77.8,77.82,20606.0,74.8969,74.8969,74.4281,74.4473,20606.0
2018-03-12 13:55:00,77.82,77.92,77.79,77.85,6850.0,74.4473,74.5429,74.4186,74.476,6850.0
2018-03-12 14:00:00,77.95,78.0,77.87,77.95,25632.0,74.5716,74.6195,74.4951,74.5716,25632.0
2018-03-12 14:05:00,77.95,77.99,77.74,77.8,19966.0,74.5716,74.6099,74.3707,74.4281,19966.0
2018-03-12 14:10:00,77.71,77.83,77.63,77.63,16712.0,74.342,74.4568,74.2655,74.2655,16712.0
2018-03-12 14:15:00,77.66,77.67,77.53,77.67,9882.0,74.2942,74.3038,74.1698,74.3038,9882.0
2018-03-12 14:20:00,77.7,77.8,77.7,77.74,7920.0,74.3325,74.4281,74.3325,74.3707,7920.0
2018-03-12 14:25:00,77.76,77.85,77.75,77.76,11624.0,74.3899,74.476,74.3803,74.3899,11624.0
2018-03-12 14:30:00,77.76,77.9,77.75,77.79,5530.0,74.3899,74.5238,74.3803,74.4186,5530.0
2018-03-12 14:35:00,77.81,77.83,77.79,77.83,2900.0,74.4377,74.4568,74.4186,74.4568,2900.0
2018-03-12 14:40:00,77.81,77.81,77.38,77.41,28720.0,74.4377,74.4377,74.0263,74.055,28720.0
2018-03-12 14:45:00,77.43,77.58,77.43,77.55,6798.0,74.0742,74.2177,74.0742,74.189,6798.0
2018-03-12 14:50:00,77.55,77.73,77.5,77.72,18675.0,74.189,74.3612,74.1411,74.3516,18675.0
2018-03-12 14:55:00,77.72,77.78,77.57,77.68,21666.0,74.3516,74.409,74.2081,74.3133,21666.0
2018-03-12 15:00:00,77.61,77.8,77.61,77.8,9809.0,74.2464,74.4281,74.2464,74.4281,9809.0
2018-03-12 15:05:00,77.8,77.99,77.76,77.95,20313.0,74.4281,74.6099,74.3899,74.5716,20313.0
2018-03-12 15:10:00,77.95,78.0,77.84,77.84,20369.0,74.5716,74.6195,74.4664,74.4664,20369.0
2018-03-12 15:15:00,77.89,77.89,77.7,77.7,13315.0,74.5142,74.5142,74.3325,74.3325,13315.0
2018-03-12 15:20:00,77.75,77.93,77.75,77.88,6325.0,74.3803,74.5525,74.3803,74.5047,6325.0
2018-03-12 15:25:00,77.92,77.92,77.77,77.89,23324.0,74.5429,74.5429,74.3994,74.5142,23324.0
2018-03-12 15:30:00,77.85,78.11,77.85,78.11,32018.0,74.476,74.7247,74.476,74.7247,32018.0
2018-03-12 15:35:00,78.1,78.11,77.99,78.08,26431.0,74.7151,74.7247,74.6099,74.696,26431.0
2018-03-12 15:40:00,78.02,78.09,77.98,78.05,11790.0,74.6386,74.7056,74.6003,74.6673,11790.0
2018-03-12 15:45:00,78.07,78.22,78.07,78.15,48815.0,74.6864,74.8299,74.6864,74.763,48815.0
2018-03-12 15:50:00,78.13,78.13,77.9,77.95,31408.0,74.7438,74.7438,74.5238,74.5716,31408.0
2018-03-12 15:55:00,77.92,78.08,77.81,77.81,60557.0,74.5429,74.696,74.4377,74.4377,60557.0
2018-03-13 09:30:00,78.94,78.98,78.64,78.86,56393.0,75.5187,75.557,75.2317,75.4422,56393.0
2018-03-13 09:35:00,78.86,79.06,78.79,78.98,97548.0,75.4422,75.6335,75.3752,75.557,97548.0
2018-03-13 09:40:00,78.96,79.38,78.96,79.2,75318.0,75.5379,75.9396,75.5379,75.7674,75318.0
2018-03-13 09:45:00,79.25,79.26,78.94,78.94,40757.0,75.8153,75.8248,75.5187,75.5187,40757.0
2018-03-13 09:50:00,78.99,79.01,78.63,78.63,45068.0,75.5666,75.5857,75.2222,75.2222,45068.0
2018-03-13 09:55:00,78.63,78.74,78.61,78.61,41567.0,75.2222,75.3274,75.203,75.203,41567.0
2018-03-13 10:00:00,78.61,78.88,78.52,78.88,69266.0,75.203,75.4613,75.1169,75.4613,69266.0
2018-03-13 10:05:00,78.89,78.97,78.75,78.82,31089.0,75.4709,75.5474,75.337,75.4039,31089.0
2018-03-13 10:10:00,78.84,79.09,78.8,79.06,28924.0,75.4231,75.6622,75.3848,75.6335,28924.0
2018-03-13 10:15:00,79.05,79.27,79.04,79.1,35904.0,75.624,75.8344,75.6144,75.6718,35904.0
2018-03-13 10:20:00,79.11,79.23,79.01,79.16,25757.0,75.6813,75.7961,75.5857,75.7292,25757.0
2018-03-13 10:25:00,79.18,79.22,78.99,79.01,25565.0,75.7483,75.7866,75.5666,75.5857,25565.0
2018-03-13 10:30:00,79.04,79.08,78.84,78.86,29864.0,75.6144,75.6527,75.4231,75.4422,29864.0
2018-03-13 10:35:00,78.8,78.8,78.39,78.46,51121.0,75.3848,75.3848,74.9926,75.0595,51121.0
2018-03-13 10:40:00,78.46,78.78,78.34,78.75,104780.0,75.0595,75.3657,74.9447,75.337,104780.0
2018-03-13 10:45:00,78.71,78.98,78.71,78.93,53698.0,75.2987,75.557,75.2987,75.5092,53698.0
2018-03-13 10:50:00,78.88,78.88,78.33,78.37,55100.0,75.4613,75.4613,74.9352,74.9734,55100.0
2018-03-13 10:55:00,78.39,78.51,78.21,78.46,39734.0,74.9926,75.1074,74.8204,75.0595,39734.0
2018-03-13 11:00:00,78.42,78.42,77.99,78.08,75160.0,75.0213,75.0213,74.6099,74.696,75160.0
2018-03-13 11:05:00,78.04,78.16,77.83,77.91,34243.0,74.6577,74.7725,74.4568,74.5334,34243.0
2018-03-13 11:10:00,77.84,77.96,77.75,77.91,32540.0,74.4664,74.5812,74.3803,74.5334,32540.0
2018-03-13 11:15:00,77.89,77.89,77.59,77.71,38184.0,74.5142,74.5142,74.2272,74.342,38184.0
2018-03-13 11:20:00,77.72,77.83,77.65,77.7,44861.0,74.3516,74.4568,74.2846,74.3325,44861.0
2018-03-13 11:25:00,77.67,77.67,77.24,77.42,72626.0,74.3038,74.3038,73.8924,74.0646,72626.0
2018-03-13 11:30:00,77.5,77.6,77.23,77.23,26662.0,74.1411,74.2368,73.8828,73.8828,26662.0
2018-03-13 11:35:00,77.22,77.53,77.16,77.52,28385.0,73.8733,74.1698,73.8159,74.1603,28385.0
2018-03-13 11:40:00,77.54,77.64,77.4,77.46,22869.0,74.1794,74.2751,74.0455,74.1029,22869.0
2018-03-13 11:45:00,77.49,77.62,77.42,77.62,33852.0,74.1316,74.2559,74.0646,74.2559,33852.0
2018-03-13 11:50:00,77.55,77.56,77.45,77.52,4466.0,74.189,74.1985,74.0933,74.1603,4466.0
2018-03-13 11:55:00,77.52,77.52,77.28,77.47,29035.0,74.1603,74.1603,73.9307,74.1124,29035.0
2018-03-13 12:00:00,77.38,77.47,76.87,76.87,99740.0,74.0263,74.1124,73.5384,73.5384,99740.0
2018-03-13 12:05:00,76.86,77.12,76.6,76.71,116666.0,73.5289,73.7776,73.2801,73.3854,116666.0
2018-03-13 12:10:00,76.69,76.76,76.5,76.55,36495.0,73.3662,73.4332,73.1845,73.2323,36495.0
2018-03-13 12:15:00,76.6,76.78,76.51,76.75,33167.0,73.2801,73.4523,73.194,73.4236,33167.0
2018-03-13 12:20:00,76.8,76.91,76.72,76.79,21423.0,73.4715,73.5767,73.3949,73.4619,21423.0
2018-03-13 12:25:00,76.77,76.79,76.65,76.79,27132.0,73.4428,73.4619,73.328,73.4619,27132.0
2018-03-13 12:30:00,76.81,77.14,76.81,77.12,22120.0,73.481,73.7967,73.481,73.7776,22120.0
2018-03-13 12:35:00,77.11,77.44,77.05,77.39,23072.0,73.768,74.0837,73.7106,74.0359,23072.0
2018-03-13 12:40:00,77.38,77.63,77.29,77.6,29009.0,74.0263,74.2655,73.9402,74.2368,29009.0
2018-03-13 12:45:00,77.58,77.8,77.48,77.64,38104.0,74.2177,74.4281,74.122,74.2751,38104.0
2018-03-13 12:50:00,77.68,78.0,77.68,77.99,34894.0,74.3133,74.6195,74.3133,74.6099,34894.0
2018-03-13 12:55:00,77.99,78.07,77.84,77.86,19060.0,74.6099,74.6864,74.4664,74.4855,19060.0
2018-03-13 13:00:00,77.93,78.19,77.89,78.14,13273.0,74.5525,74.8012,74.5142,74.7534,13273.0
2018-03-13 13:05:00,78.1,78.15,77.96,78.02,6575.0,74.7151,74.763,74.5812,74.6386,6575.0
2018-03-13 13:10:00,78.03,78.18,78.01,78.15,5170.0,74.6482,74.7917,74.629,74.763,5170.0
2018-03-13 13:15:00,78.14,78.2,77.96,78.05,22017.0,74.7534,74.8108,74.5812,74.6673,22017.0
2018-03-13 13:20:00,78.05,78.07,77.8,77.86,21438.0,74.6673,74.6864,74.4281,74.4855,21438.0
2018-03-13 13:25:00,77.8,77.89,77.68,77.71,9153.0,74.4281,74.5142,74.3133,74.342,9153.0
2018-03-13 13:30:00,77.73,77.73,77.57,77.63,7036.0,74.3612,74.3612,74.2081,74.2655,7036.0
2018-03-13 13:35:00,77.63,77.7,77.63,77.65,5680.0,74.2655,74.3325,74.2655,74.2846,5680.0
2018-03-13 13:40:00,77.67,77.7,77.46,77.47,9174.0,74.3038,74.3325,74.1029,74.1124,9174.0
2018-03-13 13:45:00,77.49,77.55,77.3,77.55,22898.0,74.1316,74.189,73.9498,74.189,22898.0
2018-03-13 13:50:00,77.45,77.68,77.42,77.64,12162.0,74.0933,74.3133,74.0646,74.2751,12162.0
2018-03-13 13:55:00,77.67,77.68,77.4,77.47,7535.0,74.3038,74.3133,74.0455,74.1124,7535.0
2018-03-13 14:00:00,77.46,77.59,77.44,77.46,7380.0,74.1029,74.2272,74.0837,74.1029,7380.0
2018-03-13 14:05:00,77.52,77.52,77.33,77.38,13055.0,74.1603,74.1603,73.9785,74.0263,13055.0
2018-03-13 14:10:00,77.39,77.39,77.15,77.19,23441.0,74.0359,74.0359,73.8063,73.8446,23441.0
2018-03-13 14:15:00,77.12,77.27,77.11,77.24,21384.0,73.7776,73.9211,73.768,73.8924,21384.0
2018-03-13 14:20:00,77.24,77.27,77.19,77.19,8356.0,73.8924,73.9211,73.8446,73.8446,8356.0
2018-03-13 14:25:00,77.24,77.33,77.17,77.19,5780.0,73.8924,73.9785,73.8254,73.8446,5780.0
2018-03-13 14:30:00,77.29,77.52,77.29,77.5,17205.0,73.9402,74.1603,73.9402,74.1411,17205.0
2018-03-13 14:35:00,77.43,77.43,77.27,77.43,9210.0,74.0742,74.0742,73.9211,74.0742,9210.0
2018-03-13 14:40:00,77.47,77.48,77.18,77.18,20997.0,74.1124,74.122,73.835,73.835,20997.0
2018-03-13 14:45:00,77.15,77.28,77.05,77.09,27040.0,73.8063,73.9307,73.7106,73.7489,27040.0
2018-03-13 14:50:00,77.08,77.11,76.86,76.97,29287.0,73.7393,73.768,73.5289,73.6341,29287.0
2018-03-13 14:55:00,76.94,77.07,76.76,77.07,22666.0,73.6054,73.7298,73.4332,73.7298,22666.0
2018-03-13 15:00:00,77.05,77.19,76.75,76.77,40062.0,73.7106,73.8446,73.4236,73.4428,40062.0
2018-03-13 15:05:00,76.8,77.03,76.8,77.02,29788.0,73.4715,73.6915,73.4715,73.6819,29788.0
2018-03-13 15:10:00,77.07,77.2,76.88,77.14,25586.0,73.7298,73.8541,73.548,73.7967,25586.0
2018-03-13 15:15:00,77.12,77.25,76.95,77.07,28398.0,73.7776,73.902,73.615,73.7298,28398.0
2018-03-13 15:20:00,77.0,77.0,76.5,76.54,84813.0,73.6628,73.6628,73.1845,73.2227,84813.0
2018-03-13 15:25:00,76.62,76.66,76.47,76.5,41907.0,73.2993,73.3375,73.1558,73.1845,41907.0
2018-03-13 15:30:00,76.5,76.77,76.47,76.58,20866.0,73.1845,73.4428,73.1558,73.261,20866.0
2018-03-13 15:35:00,76.55,76.86,76.35,76.44,34375.0,73.2323,73.5289,73.041,73.1271,34375.0
2018-03-13 15:40:00,76.35,76.51,76.22,76.46,36988.0,73.041,73.194,72.9166,73.1462,36988.0
2018-03-13 15:45:00,76.42,76.45,76.22,76.37,28070.0,73.1079,73.1366,72.9166,73.0601,28070.0
2018-03-13 15:50:00,76.35,76.69,76.33,76.6,60430.0,73.041,73.3662,73.0218,73.2801,60430.0
2018-03-13 15:55:00,76.62,76.78,76.53,76.62,83949.0,73.2993,73.4523,73.2132,73.2993,83949.0
2018-03-14 09:30:00,77.82,78.0,77.25,77.29,63590.0,74.4473,74.6195,73.902,73.9402,63590.0
2018-03-14 09:35:00,77.23,77.23,76.63,76.68,52389.0,73.8828,73.8828,73.3088,73.3567,52389.0
2018-03-14 09:40:00,76.6,76.85,76.4,76.68,47841.0,73.2801,73.5193,73.0888,73.3567,47841.0
2018-03-14 09:45:00,76.62,76.75,76.32,76.38,26408.0,73.2993,73.4236,73.0123,73.0697,26408.0
2018-03-14 09:50:00,76.32,76.9,76.3,76.72,38585.0,73.0123,73.5671,72.9931,73.3949,38585.0
2018-03-14 09:55:00,76.73,76.89,76.6,76.89,19876.0,73.4045,73.5576,73.2801,73.5576,19876.0
2018-03-14 10:00:00,76.9,77.36,76.9,77.36,56025.0,73.5671,74.0072,73.5671,74.0072,56025.0
2018-03-14 10:05:00,77.37,77.4,77.04,77.04,27178.0,74.0168,74.0455,73.7011,73.7011,27178.0
2018-03-14 10:10:00,77.02,77.04,76.6,76.6,34128.0,73.6819,73.7011,73.2801,73.2801,34128.0
2018-03-14 10:15:00,76.62,76.8,76.54,76.65,60398.0,73.2993,73.4715,73.2227,73.328,60398.0
2018-03-14 10:20:00,76.68,76.79,76.47,76.69,106528.0,73.3567,73.4619,73.1558,73.3662,106528.0
2018-03-14 10:25:00,76.69,76.82,76.58,76.73,25532.0,73.3662,73.4906,73.261,73.4045,25532.0
2018-03-14 10:30:00,76.71,76.82,76.5,76.53,36554.0,73.3854,73.4906,73.1845,73.2132,36554.0
2018-03-14 10:35:00,76.55,76.57,76.14,76.27,44089.0,73.2323,73.2514,72.8401,72.9644,44089.0
2018-03-14 10:40:00,76.25,76.41,76.02,76.34,31205.0,72.9453,73.0984,72.7253,73.0314,31205.0
2018-03-14 10:45:00,76.39,76.64,76.37,76.6,47760.0,73.0792,73.3184,73.0601,73.2801,47760.0
2018-03-14 10:50:00,76.6,76.72,76.48,76.56,25316.0,73.2801,73.3949,73.1653,73.2419,25316.0
2018-03-14 10:55:00,76.58,76.65,76.33,76.41,13168.0,73.261,73.328,73.0218,73.0984,13168.0
2018-03-14 11:00:00,76.46,76.56,76.2,76.23,21564.0,73.1462,73.2419,72.8975,72.9262,21564.0
2018-03-14 11:05:00,76.24,76.4,76.13,76.36,15842.0,72.9357,73.0888,72.8305,73.0505,15842.0
2018-03-14 11:10:00,76.38,76.38,76.01,76.03,15785.0,73.0697,73.0697,72.7157,72.7348,15785.0
2018-03-14 11:15:00,76.01,76.01,75.83,75.85,43264.0,72.7157,72.7157,72.5435,72.5626,43264.0
2018-03-14 11:20:00,75.83,75.83,75.44,75.69,75269.0,72.5435,72.5435,72.1704,72.4096,75269.0
2018-03-14 11:25:00,75.7,75.75,75.64,75.72,15865.0,72.4191,72.467,72.3617,72.4383,15865.0
2018-03-14 11:30:00,75.74,75.95,75.7,75.72,19386.0,72.4574,72.6583,72.4191,72.4383,19386.0
2018-03-14 11:35:00,75.71,75.71,75.15,75.29,109028.0,72.4287,72.4287,71.893,72.0269,109028.0
2018-03-14 11:40:00,75.29,75.44,75.15,75.23,37997.0,72.0269,72.1704,71.893,71.9695,37997.0
2018-03-14 11:45:00,75.27,75.4,75.18,75.3,41742.0,72.0078,72.1321,71.9217,72.0365,41742.0
2018-03-14 11:50:00,75.39,75.74,75.39,75.63,52365.0,72.1226,72.4574,72.1226,72.3522,52365.0
2018-03-14 11:55:00,75.7,75.8,75.47,75.52,9900.0,72.4191,72.5148,72.1991,72.2469,9900.0
2018-03-14 12:00:00,75.64,75.73,75.48,75.62,23579.0,72.3617,72.4478,72.2087,72.3426,23579.0
2018-03-14 12:05:00,75.6,75.7,75.42,75.42,27796.0,72.3235,72.4191,72.1513,72.1513,27796.0
2018-03-14 12:10:00,75.4,75.5,75.24,75.3,22722.0,72.1321,72.2278,71.9791,72.0365,22722.0
2018-03-14 12:15:00,75.37,75.64,75.37,75.64,24587.0,72.1034,72.3617,72.1034,72.3617,24587.0
2018-03-14 12:20:00,75.6,75.88,75.48,75.8,31846.0,72.3235,72.5913,72.2087,72.5148,31846.0
2018-03-14 12:25:00,75.8,75.81,75.65,75.73,10964.0,72.5148,72.5244,72.3713,72.4478,10964.0
2018-03-14 12:30:00,75.74,75.85,75.65,75.8,17383.0,72.4574,72.5626,72.3713,72.5148,17383.0
2018-03-14 12:35:00,75.89,76.1,75.84,75.93,47836.0,72.6009,72.8018,72.5531,72.6392,47836.0
2018-03-14 12:40:00,75.97,76.13,75.93,75.96,20225.0,72.6774,72.8305,72.6392,72.6679,20225.0
2018-03-14 12:45:00,76.0,76.32,75.88,76.1,53518.0,72.7061,73.0123,72.5913,72.8018,53518.0
2018-03-14 12:50:00,76.06,76.15,75.98,76.08,11735.0,72.7635,72.8496,72.687,72.7827,11735.0
2018-03-14 12:55:00,76.11,76.11,75.92,76.01,6501.0,72.8114,72.8114,72.6296,72.7157,6501.0
2018-03-14 13:00:00,75.94,75.96,75.67,75.77,33941.0,72.6487,72.6679,72.3904,72.4861,33941.0
2018-03-14 13:05:00,75.78,75.87,75.64,75.67,13945.0,72.4957,72.5818,72.3617,72.3904,13945.0
2018-03-14 13:10:00,75.64,75.67,75.5,75.54,33971.0,72.3617,72.3904,72.2278,72.2661,33971.0
2018-03-14 13:15:00,75.52,75.68,75.46,75.66,17198.0,72.2469,72.4,72.1895,72.3809,17198.0
2018-03-14 13:20:00,75.66,75.8,75.62,75.7,25535.0,72.3809,72.5148,72.3426,72.4191,25535.0
2018-03-14 13:25:00,75.69,75.97,75.69,75.82,23586.0,72.4096,72.6774,72.4096,72.5339,23586.0
2018-03-14 13:30:00,75.89,76.25,75.89,76.2,27172.0,72.6009,72.9453,72.6009,72.8975,27172.0
2018-03-14 13:35:00,76.21,76.41,76.2,76.4,14904.0,72.907,73.0984,72.8975,73.0888,14904.0
2018-03-14 13:40:00,76.4,76.46,76.37,76.38,22465.0,73.0888,73.1462,73.0601,73.0697,22465.0
2018-03-14 13:45:00,76.41,76.6,76.41,76.5,20322.0,73.0984,73.2801,73.0984,73.1845,20322.0
2018-03-14 13:50:00,76.51,76.99,76.51,76.84,50480.0,73.194,73.6532,73.194,73.5097,50480.0
2018-03-14 13:55:00,76.84,76.84,76.6,76.6,14622.0,73.5097,73.5097,73.2801,73.2801,14622.0
2018-03-14 14:00:00,76.64,76.64,76.3,76.34,18774.0,73.3184,73.3184,72.9931,73.0314,18774.0
2018-03-14 14:05:00,76.32,76.4,76.2,76.31,25273.0,73.0123,73.0888,72.8975,73.0027,25273.0
2018-03-14 14:10:00,76.25,76.25,76.12,76.15,6577.0,72.9453,72.9453,72.8209,72.8496,6577.0
2018-03-14 14:15:00,76.12,76.21,76.05,76.05,7980.0,72.8209,72.907,72.754,72.754,7980.0
2018-03-14 14:20:00,76.05,76.24,76.04,76.24,20182.0,72.754,72.9357,72.7444,72.9357,20182.0
2018-03-14 14:25:00,76.21,76.21,76.04,76.1,14738.0,72.907,72.907,72.7444,72.8018,14738.0
2018-03-14 14:30:00,76.07,76.24,76.05,76.19,6971.0,72.7731,72.9357,72.754,72.8879,6971.0
2018-03-14 14:35:00,76.24,76.26,75.57,75.66,78446.0,72.9357,72.9549,72.2948,72.3809,78446.0
2018-03-14 14:40:00,75.65,75.66,75.29,75.29,40122.0,72.3713,72.3809,72.0269,72.0269,40122.0
2018-03-14 14:45:00,75.3,75.65,75.25,75.63,61033.0,72.0365,72.3713,71.9886,72.3522,61033.0
2018-03-14 14:50:00,75.6,75.78,75.53,75.7,16294.0,72.3235,72.4957,72.2565,72.4191,16294.0
2018-03-14 14:55:00,75.68,75.97,75.68,75.89,23487.0,72.4,72.6774,72.4,72.6009,23487.0
2018-03-14 15:00:00,75.91,75.93,75.69,75.84,24617.0,72.62,72.6392,72.4096,72.5531,24617.0
2018-03-14 15:05:00,75.77,75.82,75.59,75.62,19964.0,72.4861,72.5339,72.3139,72.3426,19964.0
2018-03-14 15:10:00,75.62,75.66,75.41,75.52,27998.0,72.3426,72.3809,72.1417,72.2469,27998.0
2018-03-14 15:15:00,75.54,75.8,75.36,75.55,38042.0,72.2661,72.5148,72.0939,72.2756,38042.0
2018-03-14 15:20:00,75.55,75.83,75.42,75.78,25209.0,72.2756,72.5435,72.1513,72.4957,25209.0
2018-03-14 15:25:00,75.66,75.73,75.55,75.56,27528.0,72.3809,72.4478,72.2756,72.2852,27528.0
2018-03-14 15:30:00,75.57,75.64,75.39,75.43,22430.0,72.2948,72.3617,72.1226,72.1608,22430.0
2018-03-14 15:35:00,75.46,75.55,75.4,75.4,16370.0,72.1895,72.2756,72.1321,72.1321,16370.0
2018-03-14 15:40:00,75.4,75.4,75.18,75.36,40424.0,72.1321,72.1321,71.9217,72.0939,40424.0
2018-03-14 15:45:00,75.34,75.54,75.33,75.51,26590.0,72.0747,72.2661,72.0652,72.2374,26590.0
2018-03-14 15:50:00,75.48,75.6,75.25,75.59,36761.0,72.2087,72.3235,71.9886,72.3139,36761.0
2018-03-14 15:55:00,75.56,75.6,75.46,75.6,88471.0,72.2852,72.3235,72.1895,72.3235,88471.0
2018-03-15 09:30:00,76.05,76.2,75.65,75.81,60110.0,72.754,72.8975,72.3713,72.5244,60110.0
2018-03-15 09:35:00,75.76,75.96,75.4,75.41,55051.0,72.4765,72.6679,72.1321,72.1417,55051.0
2018-03-15 09:40:00,75.43,75.54,75.26,75.36,36047.0,72.1608,72.2661,71.9982,72.0939,36047.0
2018-03-15 09:45:00,75.38,75.42,74.9,74.9,83836.0,72.113,72.1513,71.6538,71.6538,83836.0
2018-03-15 09:50:00,74.89,75.34,74.82,75.18,49411.0,71.6442,72.0747,71.5773,71.9217,49411.0
2018-03-15 09:55:00,75.16,75.17,74.77,74.87,56607.0,71.9025,71.9121,71.5294,71.6251,56607.0
2018-03-15 10:00:00,74.87,75.01,74.64,75.0,78528.0,71.6251,71.759,71.4051,71.7495,78528.0
2018-03-15 10:05:00,74.97,75.34,74.95,75.34,47593.0,71.7208,72.0747,71.7016,72.0747,47593.0
2018-03-15 10:10:00,75.37,75.56,75.18,75.18,86202.0,72.1034,72.2852,71.9217,71.9217,86202.0
2018-03-15 10:15:00,75.17,75.19,74.84,74.85,38645.0,71.9121,71.9312,71.5964,71.606,38645.0
2018-03-15 10:20:00,74.8,74.86,74.73,74.77,28165.0,71.5581,71.6155,71.4912,71.5294,28165.0
2018-03-15 10:25:00,74.77,75.02,74.77,75.01,16936.0,71.5294,71.7686,71.5294,71.759,16936.0
2018-03-15 10:30:00,74.97,75.05,74.8,74.8,26222.0,71.7208,71.7973,71.5581,71.5581,26222.0
2018-03-15 10:35:00,74.81,74.87,74.65,74.75,25267.0,71.5677,71.6251,71.4146,71.5103,25267.0
2018-03-15 10:40:00,74.72,74.83,74.66,74.73,14356.0,71.4816,71.5868,71.4242,71.4912,14356.0
2018-03-15 10:45:00,74.76,75.16,74.7,75.0,29752.0,71.5199,71.9025,71.4625,71.7495,29752.0
2018-03-15 10:50:00,75.03,75.06,74.76,74.77,40334.0,71.7782,71.8069,71.5199,71.5294,40334.0
2018-03-15 10:55:00,74.78,75.14,74.78,74.98,20120.0,71.539,71.8834,71.539,71.7303,20120.0
2018-03-15 11:00:00,75.02,75.44,74.98,75.28,48424.0,71.7686,72.1704,71.7303,72.0173,48424.0
2018-03-15 11:05:00,75.27,75.36,75.2,75.24,40032.0,72.0078,72.0939,71.9408,71.9791,40032.0
2018-03-15 11:10:00,75.3,75.44,75.13,75.42,23338.0,72.0365,72.1704,71.8738,72.1513,23338.0
2018-03-15 11:15:00,75.44,75.65,75.37,75.39,65927.0,72.1704,72.3713,72.1034,72.1226,65927.0
2018-03-15 11:20:00,75.38,75.55,75.32,75.53,23948.0,72.113,72.2756,72.0556,72.2565,23948.0
2018-03-15 11:25:00,75.53,75.91,75.5,75.65,51058.0,72.2565,72.62,72.2278,72.3713,51058.0
2018-03-15 11:30:00,75.65,75.66,75.41,75.42,17605.0,72.3713,72.3809,72.1417,72.1513,17605.0
2018-03-15 11:35:00,75.41,75.59,75.39,75.58,52979.0,72.1417,72.3139,72.1226,72.3043,52979.0
2018-03-15 11:40:00,75.57,75.58,75.37,75.43,27908.0,72.2948,72.3043,72.1034,72.1608,27908.0
2018-03-15 11:45:00,75.42,75.52,75.37,75.45,25669.0,72.1513,72.2469,72.1034,72.18,25669.0
2018-03-15 11:50:00,75.45,75.46,75.04,75.06,23986.0,72.18,72.1895,71.7877,71.8069,23986.0
2018-03-15 11:55:00,75.07,75.23,75.05,75.11,13050.0,71.8164,71.9695,71.7973,71.8547,13050.0
2018-03-15 12:00:00,75.15,75.18,75.01,75.16,26293.0,71.893,71.9217,71.759,71.9025,26293.0
2018-03-15 12:05:00,75.17,75.25,75.15,75.17,17992.0,71.9121,71.9886,71.893,71.9121,17992.0
2018-03-15 12:10:00,75.14,75.15,74.88,74.88,13586.0,71.8834,71.893,71.6347,71.6347,13586.0
2018-03-15 12:15:00,74.86,74.9,74.79,74.82,10381.0,71.6155,71.6538,71.5486,71.5773,10381.0
2018-03-15 12:20:00,74.82,74.86,74.67,74.69,30964.0,71.5773,71.6155,71.4338,71.4529,30964.0
2018-03-15 12:25:00,74.7,74.78,74.57,74.68,48275.0,71.4625,71.539,71.3381,71.4433,48275.0
2018-03-15 12:30:00,74.7,74.86,74.58,74.82,56032.0,71.4625,71.6155,71.3477,71.5773,56032.0
2018-03-15 12:35:00,74.84,74.94,74.64,74.67,27175.0,71.5964,71.6921,71.4051,71.4338,27175.0
2018-03-15 12:40:00,74.68,74.72,74.53,74.58,18216.0,71.4433,71.4816,71.2998,71.3477,18216.0
2018-03-15 12:45:00,74.56,74.61,74.33,74.48,46820.0,71.3285,71.3764,71.1085,71.252,46820.0
2018-03-15 12:50:00,74.51,74.87,74.5,74.7,14320.0,71.2807,71.6251,71.2711,71.4625,14320.0
2018-03-15 12:55:00,74.7,74.7,74.7,74.7,1100.0,71.4625,71.4625,71.4625,71.4625,1100.0
2018-03-15 13:00:00,74.65,74.81,74.65,74.77,8502.0,71.4146,71.5677,71.4146,71.5294,8502.0
2018-03-15 13:05:00,74.83,74.83,74.72,74.8,9531.0,71.5868,71.5868,71.4816,71.5581,9531.0
2018-03-15 13:10:00,74.79,74.8,74.65,74.66,6490.0,71.5486,71.5581,71.4146,71.4242,6490.0
2018-03-15 13:15:00,74.65,74.7,74.51,74.59,21479.0,71.4146,71.4625,71.2807,71.3572,21479.0
2018-03-15 13:20:00,74.58,74.81,74.55,74.67,11569.0,71.3477,71.5677,71.319,71.4338,11569.0
2018-03-15 13:25:00,74.66,74.72,74.6,74.68,5273.0,71.4242,71.4816,71.3668,71.4433,5273.0
2018-03-15 13:30:00,74.64,74.87,74.64,74.71,7627.0,71.4051,71.6251,71.4051,71.472,7627.0
2018-03-15 13:35:00,74.77,74.8,74.68,74.72,3400.0,71.5294,71.5581,71.4433,71.4816,3400.0
2018-03-15 13:40:00,74.7,74.74,74.68,74.71,2528.0,71.4625,71.5007,71.4433,71.472,2528.0
2018-03-15 13:45:00,74.7,74.7,74.48,74.61,49534.0,71.4625,71.4625,71.252,71.3764,49534.0
2018-03-15 13:50:00,74.56,74.63,74.44,74.56,5708.0,71.3285,71.3955,71.2137,71.3285,5708.0
2018-03-15 13:55:00,74.52,74.52,74.18,74.2,38340.0,71.2903,71.2903,70.965,70.9842,38340.0
2018-03-15 14:00:00,74.18,74.31,74.06,74.15,45845.0,70.965,71.0894,70.8502,70.9363,45845.0
2018-03-15 14:05:00,74.22,74.26,74.08,74.26,15817.0,71.0033,71.0416,70.8694,71.0416,15817.0
2018-03-15 14:10:00,74.2,74.21,74.02,74.03,6908.0,70.9842,70.9937,70.812,70.8215,6908.0
2018-03-15 14:15:00,74.07,74.31,74.07,74.19,17557.0,70.8598,71.0894,70.8598,70.9746,17557.0
2018-03-15 14:20:00,74.17,74.22,74.1,74.1,9296.0,70.9555,71.0033,70.8885,70.8885,9296.0
2018-03-15 14:25:00,74.13,74.16,73.97,73.99,24051.0,70.9172,70.9459,70.7641,70.7833,24051.0
2018-03-15 14:30:00,73.97,74.1,73.9,73.96,13811.0,70.7641,70.8885,70.6972,70.7546,13811.0
2018-03-15 14:35:00,74.02,74.03,73.85,73.85,37954.0,70.812,70.8215,70.6493,70.6493,37954.0
2018-03-15 14:40:00,73.93,73.96,73.72,73.74,31835.0,70.7259,70.7546,70.525,70.5441,31835.0
2018-03-15 14:45:00,73.72,73.92,73.7,73.82,28780.0,70.525,70.7163,70.5058,70.6206,28780.0
2018-03-15 14:50:00,73.82,73.93,73.76,73.93,33254.0,70.6206,70.7259,70.5632,70.7259,33254.0
2018-03-15 14:55:00,73.92,74.24,73.86,74.24,18182.0,70.7163,71.0224,70.6589,71.0224,18182.0
2018-03-15 15:00:00,74.21,74.22,74.0,74.05,22221.0,70.9937,71.0033,70.7928,70.8407,22221.0
2018-03-15 15:05:00,74.01,74.21,74.0,74.21,19615.0,70.8024,70.9937,70.7928,70.9937,19615.0
2018-03-15 15:10:00,74.2,74.21,74.0,74.0,12101.0,70.9842,70.9937,70.7928,70.7928,12101.0
2018-03-15 15:15:00,74.0,74.09,73.9,74.01,9445.0,70.7928,70.8789,70.6972,70.8024,9445.0
2018-03-15 15:20:00,74.08,74.2,74.08,74.17,12117.0,70.8694,70.9842,70.8694,70.9555,12117.0
2018-03-15 15:25:00,74.15,74.16,74.0,74.08,11566.0,70.9363,70.9459,70.7928,70.8694,11566.0
2018-03-15 15:30:00,74.1,74.27,74.09,74.17,20640.0,70.8885,71.0511,70.8789,70.9555,20640.0
2018-03-15 15:35:00,74.18,74.22,74.02,74.02,20442.0,70.965,71.0033,70.812,70.812,20442.0
2018-03-15 15:40:00,74.05,74.17,74.02,74.13,7056.0,70.8407,70.9555,70.812,70.9172,7056.0
2018-03-15 15:45:00,74.15,74.35,74.15,74.35,16413.0,70.9363,71.1276,70.9363,71.1276,16413.0
2018-03-15 15:50:00,74.36,74.38,74.2,74.25,15463.0,71.1372,71.1563,70.9842,71.032,15463.0
2018-03-15 15:55:00,74.23,74.6,74.19,74.46,76512.0,71.0129,71.3668,70.9746,71.2329,76512.0
2018-03-16 09:30:00,74.48,74.95,74.4,74.4,43668.0,71.252,71.7016,71.1755,71.1755,43668.0
2018-03-16 09:35:00,74.4,74.44,74.24,74.35,23247.0,71.1755,71.2137,71.0224,71.1276,23247.0
2018-03-16 09:40:00,74.35,74.68,74.23,74.67,24470.0,71.1276,71.4433,71.0129,71.4338,24470.0
2018-03-16 09:45:00,74.69,74.82,74.46,74.81,27162.0,71.4529,71.5773,71.2329,71.5677,27162.0
2018-03-16 09:50:00,74.81,74.87,74.62,74.84,15246.0,71.5677,71.6251,71.3859,71.5964,15246.0
2018-03-16 09:55:00,74.88,74.96,74.42,74.49,18174.0,71.6347,71.7112,71.1946,71.2616,18174.0
2018-03-16 10:00:00,74.47,74.72,74.47,74.53,9580.0,71.2424,71.4816,71.2424,71.2998,9580.0
2018-03-16 10:05:00,74.52,74.76,74.41,74.42,10439.0,71.2903,71.5199,71.185,71.1946,10439.0
2018-03-16 10:10:00,74.41,74.72,74.36,74.72,18873.0,71.185,71.4816,71.1372,71.4816,18873.0
2018-03-16 10:15:00,74.74,74.76,74.56,74.75,13997.0,71.5007,71.5199,71.3285,71.5103,13997.0
2018-03-16 10:20:00,74.76,75.27,74.76,75.26,68973.0,71.5199,72.0078,71.5199,71.9982,68973.0
2018-03-16 10:25:00,75.27,75.41,75.13,75.4,44959.0,72.0078,72.1417,71.8738,72.1321,44959.0
2018-03-16 10:30:00,75.41,75.93,75.4,75.74,73319.0,72.1417,72.6392,72.1321,72.4574,73319.0
2018-03-16 10:35:00,75.84,76.08,75.66,75.91,43460.0,72.5531,72.7827,72.3809,72.62,43460.0
2018-03-16 10:40:00,75.92,75.97,75.5,75.5,23515.0,72.6296,72.6774,72.2278,72.2278,23515.0
2018-03-16 10:45:00,75.52,75.84,75.5,75.81,15842.0,72.2469,72.5531,72.2278,72.5244,15842.0
2018-03-16 10:50:00,75.84,75.92,75.78,75.87,28752.0,72.5531,72.6296,72.4957,72.5818,28752.0
2018-03-16 10:55:00,75.86,75.86,75.69,75.73,7206.0,72.5722,72.5722,72.4096,72.4478,7206.0
2018-03-16 11:00:00,75.68,75.96,75.66,75.96,19047.0,72.4,72.6679,72.3809,72.6679,19047.0
2018-03-16 11:05:00,76.0,76.0,75.56,75.56,18741.0,72.7061,72.7061,72.2852,72.2852,18741.0
2018-03-16 11:10:00,75.52,75.63,75.43,75.47,25259.0,72.2469,72.3522,72.1608,72.1991,25259.0
2018-03-16 11:15:00,75.49,75.5,75.36,75.43,12078.0,72.2182,72.2278,72.0939,72.1608,12078.0
2018-03-16 11:20:00,75.43,75.67,75.39,75.67,10130.0,72.1608,72.3904,72.1226,72.3904,10130.0
2018-03-16 11:25:00,75.63,75.91,75.49,75.88,22533.0,72.3522,72.62,72.2182,72.5913,22533.0
2018-03-16 11:30:00,75.88,76.07,75.77,76.05,24086.0,72.5913,72.7731,72.4861,72.754,24086.0
2018-03-16 11:35:00,76.04,76.33,76.0,76.06,47415.0,72.7444,73.0218,72.7061,72.7635,47415.0
2018-03-16 11:40:00,76.02,76.11,75.83,76.11,28275.0,72.7253,72.8114,72.5435,72.8114,28275.0
2018-03-16 11:45:00,76.16,76.19,76.02,76.02,32447.0,72.8592,72.8879,72.7253,72.7253,32447.0
2018-03-16 11:50:00,76.0,76.16,75.87,76.05,16106.0,72.7061,72.8592,72.5818,72.754,16106.0
2018-03-16 11:55:00,75.99,76.0,75.75,75.77,14658.0,72.6966,72.7061,72.467,72.4861,14658.0
2018-03-16 12:00:00,75.78,75.88,75.69,75.71,9194.0,72.4957,72.5913,72.4096,72.4287,9194.0
2018-03-16 12:05:00,75.73,75.82,75.59,75.77,13926.0,72.4478,72.5339,72.3139,72.4861,13926.0
2018-03-16 12:10:00,75.76,75.84,75.54,75.84,9153.0,72.4765,72.5531,72.2661,72.5531,9153.0
2018-03-16 12:15:00,75.87,75.92,75.73,75.88,21657.0,72.5818,72.6296,72.4478,72.5913,21657.0
2018-03-16 12:20:00,75.9,75.98,75.86,75.93,6350.0,72.6105,72.687,72.5722,72.6392,6350.0
2018-03-16 12:25:00,75.93,76.12,75.92,76.04,17192.0,72.6392,72.8209,72.6296,72.7444,17192.0
2018-03-16 12:30:00,76.03,76.28,76.02,76.28,25576.0,72.7348,72.974,72.7253,72.974,25576.0
2018-03-16 12:35:00,76.24,76.38,76.11,76.11,28064.0,72.9357,73.0697,72.8114,72.8114,28064.0
2018-03-16 12:40:00,76.1,76.22,75.98,76.08,50155.0,72.8018,72.9166,72.687,72.7827,50155.0
2018-03-16 12:45:00,76.09,76.12,75.96,76.02,11519.0,72.7922,72.8209,72.6679,72.7253,11519.0
2018-03-16 12:50:00,76.05,76.09,75.98,76.09,4300.0,72.754,72.7922,72.687,72.7922,4300.0
2018-03-16 12:55:00,76.07,76.19,76.0,76.14,7073.0,72.7731,72.8879,72.7061,72.8401,7073.0
2018-03-16 13:00:00,76.17,76.25,76.13,76.16,13756.0,72.8688,72.9453,72.8305,72.8592,13756.0
2018-03-16 13:05:00,76.16,76.16,75.98,76.01,13898.0,72.8592,72.8592,72.687,72.7157,13898.0
2018-03-16 13:10:00,76.02,76.02,75.77,75.83,14728.0,72.7253,72.7253,72.4861,72.5435,14728.0
2018-03-16 13:15:00,75.81,75.85,75.66,75.7,8532.0,72.5244,72.5626,72.3809,72.4191,8532.0
2018-03-16 13:20:00,75.66,75.84,75.63,75.76,15131.0,72.3809,72.5531,72.3522,72.4765,15131.0
2018-03-16 13:25:00,75.77,75.8,75.46,75.55,35836.0,72.4861,72.5148,72.1895,72.2756,35836.0
2018-03-16 13:30:00,75.54,75.66,75.52,75.59,6647.0,72.2661,72.3809,72.2469,72.3139,6647.0
2018-03-16 13:35:00,75.63,75.65,75.56,75.63,42859.0,72.3522,72.3713,72.2852,72.3522,42859.0
2018-03-16 13:40:00,75.62,75.66,75.48,75.49,20870.0,72.3426,72.3809,72.2087,72.2182,20870.0
2018-03-16 13:45:00,75.44,75.57,75.3,75.36,25002.0,72.1704,72.2948,72.0365,72.0939,25002.0
2018-03-16 13:50:00,75.36,75.43,75.22,75.28,20208.0,72.0939,72.1608,71.9599,72.0173,20208.0
2018-03-16 13:55:00,75.33,75.45,75.28,75.45,4840.0,72.0652,72.18,72.0173,72.18,4840.0
2018-03-16 14:00:00,75.48,75.48,75.35,75.39,7440.0,72.2087,72.2087,72.0843,72.1226,7440.0
2018-03-16 14:05:00,75.4,75.45,75.35,75.41,2845.0,72.1321,72.18,72.0843,72.1417,2845.0
2018-03-16 14:10:00,75.4,75.4,75.2,75.28,8426.0,72.1321,72.1321,71.9408,72.0173,8426.0
2018-03-16 14:15:00,75.24,75.33,75.24,75.3,10690.0,71.9791,72.0652,71.9791,72.0365,10690.0
2018-03-16 14:20:00,75.31,75.44,75.3,75.42,6360.0,72.046,72.1704,72.0365,72.1513,6360.0
2018-03-16 14:25:00,75.43,75.54,75.43,75.54,5050.0,72.1608,72.2661,72.1608,72.2661,5050.0
2018-03-16 14:30:00,75.52,75.52,75.41,75.5,4610.0,72.2469,72.2469,72.1417,72.2278,4610.0
2018-03-16 14:35:00,75.51,75.6,75.49,75.59,18219.0,72.2374,72.3235,72.2182,72.3139,18219.0
2018-03-16 14:40:00,75.58,75.58,75.49,75.54,4665.0,72.3043,72.3043,72.2182,72.2661,4665.0
2018-03-16 14:45:00,75.54,75.54,75.47,75.5,4590.0,72.2661,72.2661,72.1991,72.2278,4590.0
2018-03-16 14:50:00,75.53,75.71,75.53,75.6,14409.0,72.2565,72.4287,72.2565,72.3235,14409.0
2018-03-16 14:55:00,75.57,75.72,75.55,75.66,9750.0,72.2948,72.4383,72.2756,72.3809,9750.0
2018-03-16 15:00:00,75.64,75.77,75.59,75.59,9029.0,72.3617,72.4861,72.3139,72.3139,9029.0
2018-03-16 15:05:00,75.61,75.65,75.56,75.64,8938.0,72.333,72.3713,72.2852,72.3617,8938.0
2018-03-16 15:10:00,75.64,75.66,75.58,75.59,2750.0,72.3617,72.3809,72.3043,72.3139,2750.0
2018-03-16 15:15:00,75.62,75.62,75.48,75.57,10167.0,72.3426,72.3426,72.2087,72.2948,10167.0
2018-03-16 15:20:00,75.6,75.63,75.52,75.58,5452.0,72.3235,72.3522,72.2469,72.3043,5452.0
2018-03-16 15:25:00,75.67,75.96,75.67,75.91,23107.0,72.3904,72.6679,72.3904,72.62,23107.0
2018-03-16 15:30:00,75.98,76.05,75.93,75.98,20180.0,72.687,72.754,72.6392,72.687,20180.0
2018-03-16 15:35:00,76.03,76.05,75.86,75.91,35708.0,72.7348,72.754,72.5722,72.62,35708.0
2018-03-16 15:40:00,75.91,76.07,75.91,76.01,17536.0,72.62,72.7731,72.62,72.7157,17536.0
2018-03-16 15:45:00,76.02,76.02,75.72,75.83,33778.0,72.7253,72.7253,72.4383,72.5435,33778.0
2018-03-16 15:50:00,75.84,76.12,75.84,76.01,63991.0,72.5531,72.8209,72.5531,72.7157,63991.0
2018-03-16 15:55:00,76.01,76.06,75.62,75.67,130637.0,72.7157,72.7635,72.3426,72.3904,130637.0
2018-03-19 09:30:00,74.74,74.8,74.28,74.31,65312.0,71.5007,71.5581,71.0607,71.0894,65312.0
2018-03-19 09:35:00,74.29,74.62,74.19,74.51,79679.0,71.0703,71.3859,70.9746,71.2807,79679.0
2018-03-19 09:40:00,74.55,74.56,74.03,74.03,67923.0,71.319,71.3285,70.8215,70.8215,67923.0
2018-03-19 09:45:00,74.02,74.43,73.92,74.37,54362.0,70.812,71.2042,70.7163,71.1468,54362.0
2018-03-19 09:50:00,74.35,74.58,74.31,74.44,40953.0,71.1276,71.3477,71.0894,71.2137,40953.0
2018-03-19 09:55:00,74.46,74.66,74.28,74.61,51177.0,71.2329,71.4242,71.0607,71.3764,51177.0
2018-03-19 10:00:00,74.53,74.59,74.22,74.43,34584.0,71.2998,71.3572,71.0033,71.2042,34584.0
2018-03-19 10:05:00,74.45,74.55,74.25,74.25,26641.0,71.2233,71.319,71.032,71.032,26641.0
2018-03-19 10:10:00,74.25,74.25,73.75,73.89,62835.0,71.032,71.032,70.5537,70.6876,62835.0
2018-03-19 10:15:00,73.86,74.0,73.65,73.77,42366.0,70.6589,70.7928,70.458,70.5728,42366.0
2018-03-19 10:20:00,73.73,73.77,73.34,73.57,69865.0,70.5345,70.5728,70.1614,70.3815,69865.0
2018-03-19 10:25:00,73.57,73.9,73.47,73.9,52370.0,70.3815,70.6972,70.2858,70.6972,52370.0
2018-03-19 10:30:00,73.91,74.18,73.83,74.12,45263.0,70.7067,70.965,70.6302,70.9076,45263.0
2018-03-19 10:35:00,74.12,74.2,74.01,74.08,19371.0,70.9076,70.9842,70.8024,70.8694,19371.0
2018-03-19 10:40:00,74.07,74.08,73.6,73.6,30929.0,70.8598,70.8694,70.4102,70.4102,30929.0
2018-03-19 10:45:00,73.59,73.75,73.5,73.57,33229.0,70.4006,70.5537,70.3145,70.3815,33229.0
2018-03-19 10:50:00,73.5,73.53,73.15,73.16,63164.0,70.3145,70.3432,69.9797,69.9892,63164.0
2018-03-19 10:55:00,73.2,73.28,72.92,73.2,77392.0,70.0275,70.104,69.7596,70.0275,77392.0
2018-03-19 11:00:00,73.19,73.27,73.0,73.09,23246.0,70.0179,70.0945,69.8362,69.9223,23246.0
2018-03-19 11:05:00,73.05,73.32,73.04,73.17,28075.0,69.884,70.1423,69.8744,69.9988,28075.0
2018-03-19 11:10:00,73.25,73.26,72.93,72.98,14754.0,70.0753,70.0849,69.7692,69.817,14754.0
2018-03-19 11:15:00,72.93,73.01,72.75,72.8,36475.0,69.7692,69.8457,69.597,69.6448,36475.0
2018-03-19 11:20:00,72.78,72.93,72.7,72.84,25675.0,69.6257,69.7692,69.5492,69.6831,25675.0
2018-03-19 11:25:00,72.91,73.08,72.8,73.04,34820.0,69.7501,69.9127,69.6448,69.8744,34820.0
2018-03-19 11:30:00,72.94,73.0,72.75,72.83,28438.0,69.7788,69.8362,69.597,69.6735,28438.0
2018-03-19 11:35:00,72.8,72.81,72.68,72.72,19037.0,69.6448,69.6544,69.53,69.5683,19037.0
2018-03-19 11:40:00,72.69,72.71,72.47,72.57,65613.0,69.5396,69.5587,69.3291,69.4248,65613.0
2018-03-19 11:45:00,72.53,72.55,72.34,72.43,37212.0,69.3865,69.4057,69.2048,69.2909,37212.0
2018-03-19 11:50:00,72.43,72.65,72.38,72.6,40534.0,69.2909,69.5013,69.243,69.4535,40534.0
2018-03-19 11:55:00,72.55,72.59,72.23,72.43,50141.0,69.4057,69.4439,69.0995,69.2909,50141.0
2018-03-19 12:00:00,72.4,72.49,72.26,72.39,34474.0,69.2622,69.3483,69.1282,69.2526,34474.0
2018-03-19 12:05:00,72.48,72.6,72.39,72.43,26873.0,69.3387,69.4535,69.2526,69.2909,26873.0
2018-03-19 12:10:00,72.41,72.47,72.26,72.37,17965.0,69.2717,69.3291,69.1282,69.2335,17965.0
2018-03-19 12:15:00,72.37,72.52,72.28,72.4,28850.0,69.2335,69.377,69.1474,69.2622,28850.0
2018-03-19 12:20:00,72.4,72.67,72.31,72.63,25083.0,69.2622,69.5205,69.1761,69.4822,25083.0
2018-03-19 12:25:00,72.62,72.91,72.54,72.9,43361.0,69.4726,69.7501,69.3961,69.7405,43361.0
2018-03-19 12:30:00,72.91,72.92,72.47,72.58,44402.0,69.7501,69.7596,69.3291,69.4344,44402.0
2018-03-19 12:35:00,72.58,72.66,72.44,72.49,17034.0,69.4344,69.5109,69.3004,69.3483,17034.0
2018-03-19 12:40:00,72.46,72.48,72.25,72.25,9146.0,69.3196,69.3387,69.1187,69.1187,9146.0
2018-03-19 12:45:00,72.25,72.25,71.77,71.82,85943.0,69.1187,69.1187,68.6595,68.7073,85943.0
2018-03-19 12:50:00,71.82,72.13,71.8,72.13,19225.0,68.7073,69.0039,68.6882,69.0039,19225.0
2018-03-19 12:55:00,72.18,72.25,72.09,72.09,30579.0,69.0517,69.1187,68.9656,68.9656,30579.0
2018-03-19 13:00:00,72.06,72.12,71.56,71.58,81919.0,68.9369,68.9943,68.4586,68.4777,81919.0
2018-03-19 13:05:00,71.62,71.67,71.13,71.21,56511.0,68.516,68.5638,68.0472,68.1237,56511.0
2018-03-19 13:10:00,71.21,71.21,70.9,71.1,76376.0,68.1237,68.1237,67.8272,68.0185,76376.0
2018-03-19 13:15:00,71.13,71.42,71.12,71.38,41470.0,68.0472,68.3246,68.0376,68.2864,41470.0
2018-03-19 13:20:00,71.38,71.51,71.32,71.43,12380.0,68.2864,68.4107,68.229,68.3342,12380.0
2018-03-19 13:25:00,71.4,71.52,71.14,71.39,31485.0,68.3055,68.4203,68.0568,68.2959,31485.0
2018-03-19 13:30:00,71.37,71.47,71.21,71.42,27393.0,68.2768,68.3725,68.1237,68.3246,27393.0
2018-03-19 13:35:00,71.35,71.85,71.35,71.83,23618.0,68.2577,68.736,68.2577,68.7169,23618.0
2018-03-19 13:40:00,71.89,72.02,71.85,71.99,26885.0,68.7743,68.8986,68.736,68.8699,26885.0
2018-03-19 13:45:00,72.02,72.19,72.0,72.1,17290.0,68.8986,69.0613,68.8795,68.9752,17290.0
2018-03-19 13:50:00,72.06,72.26,71.99,72.08,34490.0,68.9369,69.1282,68.8699,68.956,34490.0
2018-03-19 13:55:00,72.07,72.38,72.01,72.35,23806.0,68.9465,69.243,68.8891,69.2143,23806.0
2018-03-19 14:00:00,72.28,72.55,72.26,72.46,81498.0,69.1474,69.4057,69.1282,69.3196,81498.0
2018-03-19 14:05:00,72.49,72.52,72.36,72.39,19700.0,69.3483,69.377,69.2239,69.2526,19700.0
2018-03-19 14:10:00,72.41,72.64,72.32,72.42,33194.0,69.2717,69.4918,69.1856,69.2813,33194.0
2018-03-19 14:15:00,72.38,72.46,72.26,72.31,12898.0,69.243,69.3196,69.1282,69.1761,12898.0
2018-03-19 14:20:00,72.31,72.32,72.03,72.04,9389.0,69.1761,69.1856,68.9082,68.9178,9389.0
2018-03-19 14:25:00,72.08,72.29,72.06,72.26,20904.0,68.956,69.1569,68.9369,69.1282,20904.0
2018-03-19 14:30:00,72.24,72.25,72.06,72.09,9286.0,69.1091,69.1187,68.9369,68.9656,9286.0
2018-03-19 14:35:00,72.08,72.08,71.66,71.79,28745.0,68.956,68.956,68.5542,68.6786,28745.0
2018-03-19 14:40:00,71.77,71.94,71.6,71.93,24043.0,68.6595,68.8221,68.4968,68.8125,24043.0
2018-03-19 14:45:00,71.98,72.05,71.74,71.75,21048.0,68.8604,68.9273,68.6308,68.6403,21048.0
2018-03-19 14:50:00,71.68,72.16,71.68,72.05,16571.0,68.5734,69.0326,68.5734,68.9273,16571.0
2018-03-19 14:55:00,72.06,72.58,72.05,72.41,41301.0,68.9369,69.4344,68.9273,69.2717,41301.0
2018-03-19 15:00:00,72.39,72.45,72.15,72.43,13856.0,69.2526,69.31,69.023,69.2909,13856.0
2018-03-19 15:05:00,72.48,72.52,72.13,72.2,21735.0,69.3387,69.377,69.0039,69.0708,21735.0
2018-03-19 15:10:00,72.18,72.43,72.16,72.42,6218.0,69.0517,69.2909,69.0326,69.2813,6218.0
2018-03-19 15:15:00,72.39,73.19,72.38,73.09,73954.0,69.2526,70.0179,69.243,69.9223,73954.0
2018-03-19 15:20:00,73.12,73.25,72.73,72.76,47862.0,69.951,70.0753,69.5779,69.6066,47862.0
2018-03-19 15:25:00,72.83,72.84,72.57,72.64,27596.0,69.6735,69.6831,69.4248,69.4918,27596.0
2018-03-19 15:30:00,72.61,72.89,72.54,72.87,44185.0,69.4631,69.7309,69.3961,69.7118,44185.0
2018-03-19 15:35:00,72.79,73.2,72.67,73.18,39555.0,69.6353,70.0275,69.5205,70.0084,39555.0
2018-03-19 15:40:00,73.1,73.33,72.91,73.2,71298.0,69.9318,70.1519,69.7501,70.0275,71298.0
2018-03-19 15:45:00,73.2,73.65,73.2,73.52,111253.0,70.0275,70.458,70.0275,70.3336,111253.0
2018-03-19 15:50:00,73.47,73.58,73.38,73.56,28988.0,70.2858,70.391,70.1997,70.3719,28988.0
2018-03-19 15:55:00,73.55,73.86,73.53,73.53,140668.0,70.3623,70.6589,70.3432,70.3432,140668.0
2018-03-20 09:30:00,74.03,74.46,73.93,74.29,145805.0,70.8215,71.2329,70.7259,71.0703,145805.0
2018-03-20 09:35:00,74.34,74.34,73.75,73.95,35324.0,71.1181,71.1181,70.5537,70.745,35324.0
2018-03-20 09:40:00,74.07,74.48,74.05,74.39,39220.0,70.8598,71.252,70.8407,71.1659,39220.0
2018-03-20 09:45:00,74.43,74.54,74.27,74.3,21799.0,71.2042,71.3094,71.0511,71.0798,21799.0
2018-03-20 09:50:00,74.29,74.38,74.15,74.38,19166.0,71.0703,71.1563,70.9363,71.1563,19166.0
2018-03-20 09:55:00,74.21,74.23,73.9,73.92,33387.0,70.9937,71.0129,70.6972,70.7163,33387.0
2018-03-20 10:00:00,73.9,74.34,73.88,74.29,15493.0,70.6972,71.1181,70.678,71.0703,15493.0
2018-03-20 10:05:00,74.26,74.44,74.16,74.18,11972.0,71.0416,71.2137,70.9459,70.965,11972.0
2018-03-20 10:10:00,74.09,74.16,73.99,74.01,17163.0,70.8789,70.9459,70.7833,70.8024,17163.0
2018-03-20 10:15:00,73.97,74.0,73.72,73.94,29062.0,70.7641,70.7928,70.525,70.7354,29062.0
2018-03-20 10:20:00,74.0,74.09,73.9,73.99,22690.0,70.7928,70.8789,70.6972,70.7833,22690.0
2018-03-20 10:25:00,73.89,74.05,73.79,74.02,10385.0,70.6876,70.8407,70.5919,70.812,10385.0
2018-03-20 10:30:00,74.02,74.17,73.98,74.06,18229.0,70.812,70.9555,70.7737,70.8502,18229.0
2018-03-20 10:35:00,74.02,74.08,73.79,73.89,13945.0,70.812,70.8694,70.5919,70.6876,13945.0
2018-03-20 10:40:00,73.96,74.11,73.48,73.49,30593.0,70.7546,70.8981,70.2954,70.3049,30593.0
2018-03-20 10:45:00,73.48,73.71,73.48,73.54,13070.0,70.2954,70.5154,70.2954,70.3528,13070.0
2018-03-20 10:50:00,73.47,73.75,73.46,73.7,21032.0,70.2858,70.5537,70.2762,70.5058,21032.0
2018-03-20 10:55:00,73.7,73.85,73.53,73.85,10062.0,70.5058,70.6493,70.3432,70.6493,10062.0
2018-03-20 11:00:00,73.89,73.94,73.5,73.55,17565.0,70.6876,70.7354,70.3145,70.3623,17565.0
2018-03-20 11:05:00,73.51,73.7,73.42,73.64,10863.0,70.3241,70.5058,70.238,70.4484,10863.0
2018-03-20 11:10:00,73.72,73.72,73.55,73.61,2819.0,70.525,70.525,70.3623,70.4197,2819.0
2018-03-20 11:15:00,73.59,73.81,73.59,73.79,16079.0,70.4006,70.6111,70.4006,70.5919,16079.0
2018-03-20 11:20:00,73.75,74.0,73.75,73.83,20583.0,70.5537,70.7928,70.5537,70.6302,20583.0
2018-03-20 11:25:00,73.84,74.0,73.78,73.8,8456.0,70.6398,70.7928,70.5824,70.6015,8456.0
2018-03-20 11:30:00,73.8,73.8,73.6,73.62,10515.0,70.6015,70.6015,70.4102,70.4293,10515.0
2018-03-20 11:35:00,73.6,73.74,73.53,73.74,10333.0,70.4102,70.5441,70.3432,70.5441,10333.0
2018-03-20 11:40:00,73.61,73.61,73.26,73.37,17859.0,70.4197,70.4197,70.0849,70.1901,17859.0
2018-03-20 11:45:00,73.38,73.44,73.18,73.24,17689.0,70.1997,70.2571,70.0084,70.0658,17689.0
2018-03-20 11:50:00,73.3,73.33,73.12,73.19,15640.0,70.1232,70.1519,69.951,70.0179,15640.0
2018-03-20 11:55:00,73.22,73.45,73.17,73.44,23580.0,70.0466,70.2667,69.9988,70.2571,23580.0
2018-03-20 12:00:00,73.44,73.49,73.26,73.46,15809.0,70.2571,70.3049,70.0849,70.2762,15809.0
2018-03-20 12:05:00,73.52,73.62,73.46,73.46,5150.0,70.3336,70.4293,70.2762,70.2762,5150.0
2018-03-20 12:10:00,73.47,73.71,73.46,73.7,15045.0,70.2858,70.5154,70.2762,70.5058,15045.0
2018-03-20 12:15:00,73.72,73.73,73.54,73.57,4861.0,70.525,70.5345,70.3528,70.3815,4861.0
2018-03-20 12:20:00,73.59,73.7,73.56,73.61,6031.0,70.4006,70.5058,70.3719,70.4197,6031.0
2018-03-20 12:25:00,73.72,73.91,73.71,73.71,13366.0,70.525,70.7067,70.5154,70.5154,13366.0
2018-03-20 12:30:00,73.71,73.89,73.7,73.85,5512.0,70.5154,70.6876,70.5058,70.6493,5512.0
2018-03-20 12:35:00,73.87,73.87,73.66,73.67,8133.0,70.6685,70.6685,70.4676,70.4771,8133.0
2018-03-20 12:40:00,73.67,73.74,73.52,73.52,7810.0,70.4771,70.5441,70.3336,70.3336,7810.0
2018-03-20 12:45:00,73.52,73.6,73.38,73.58,9069.0,70.3336,70.4102,70.1997,70.391,9069.0
2018-03-20 12:50:00,73.62,73.65,73.4,73.45,6471.0,70.4293,70.458,70.2188,70.2667,6471.0
2018-03-20 12:55:00,73.48,73.48,73.35,73.37,5340.0,70.2954,70.2954,70.171,70.1901,5340.0
2018-03-20 13:00:00,73.39,73.51,73.35,73.51,7233.0,70.2093,70.3241,70.171,70.3241,7233.0
2018-03-20 13:05:00,73.54,73.59,73.48,73.56,16619.0,70.3528,70.4006,70.2954,70.3719,16619.0
2018-03-20 13:10:00,73.56,73.57,73.44,73.45,9245.0,70.3719,70.3815,70.2571,70.2667,9245.0
2018-03-20 13:15:00,73.43,73.43,73.3,73.32,32001.0,70.2475,70.2475,70.1232,70.1423,32001.0
2018-03-20 13:20:00,73.31,73.36,73.22,73.28,22851.0,70.1327,70.1806,70.0466,70.104,22851.0
2018-03-20 13:25:00,73.3,73.4,73.27,73.31,21293.0,70.1232,70.2188,70.0945,70.1327,21293.0
2018-03-20 13:30:00,73.3,73.39,73.08,73.15,9893.0,70.1232,70.2093,69.9127,69.9797,9893.0
2018-03-20 13:35:00,73.16,73.16,73.05,73.05,8799.0,69.9892,69.9892,69.884,69.884,8799.0
2018-03-20 13:40:00,73.1,73.12,73.03,73.03,12172.0,69.9318,69.951,69.8649,69.8649,12172.0
2018-03-20 13:45:00,73.01,73.16,73.0,73.11,14289.0,69.8457,69.9892,69.8362,69.9414,14289.0
2018-03-20 13:50:00,73.11,73.19,73.11,73.14,7422.0,69.9414,70.0179,69.9414,69.9701,7422.0
2018-03-20 13:55:00,73.16,73.2,72.94,72.97,18439.0,69.9892,70.0275,69.7788,69.8075,18439.0
2018-03-20 14:00:00,72.95,73.18,72.8,73.15,32171.0,69.7883,70.0084,69.6448,69.9797,32171.0
2018-03-20 14:05:00,73.16,73.22,73.03,73.05,9518.0,69.9892,70.0466,69.8649,69.884,9518.0
2018-03-20 14:10:00,73.09,73.17,73.06,73.08,4110.0,69.9223,69.9988,69.8936,69.9127,4110.0
2018-03-20 14:15:00,73.14,73.37,73.14,73.37,12007.0,69.9701,70.1901,69.9701,70.1901,12007.0
2018-03-20 14:20:00,73.36,73.43,73.3,73.38,10881.0,70.1806,70.2475,70.1232,70.1997,10881.0
2018-03-20 14:25:00,73.35,73.4,73.34,73.4,9738.0,70.171,70.2188,70.1614,70.2188,9738.0
2018-03-20 14:30:00,73.44,73.51,73.33,73.33,11982.0,70.2571,70.3241,70.1519,70.1519,11982.0
2018-03-20 14:35:00,73.36,73.4,73.3,73.39,7409.0,70.1806,70.2188,70.1232,70.2093,7409.0
2018-03-20 14:40:00,73.41,73.68,73.37,73.62,24869.0,70.2284,70.4867,70.1901,70.4293,24869.0
2018-03-20 14:45:00,73.7,73.75,73.61,73.75,11477.0,70.5058,70.5537,70.4197,70.5537,11477.0
2018-03-20 14:50:00,73.76,74.05,73.74,73.94,51600.0,70.5632,70.8407,70.5441,70.7354,51600.0
2018-03-20 14:55:00,73.95,74.01,73.71,73.89,6111.0,70.745,70.8024,70.5154,70.6876,6111.0
2018-03-20 15:00:00,73.93,74.07,73.93,74.03,39343.0,70.7259,70.8598,70.7259,70.8215,39343.0
2018-03-20 15:05:00,74.04,74.15,74.0,74.06,25040.0,70.8311,70.9363,70.7928,70.8502,25040.0
2018-03-20 15:10:00,74.08,74.1,73.87,73.94,22027.0,70.8694,70.8885,70.6685,70.7354,22027.0
2018-03-20 15:15:00,73.9,73.92,73.66,73.72,13333.0,70.6972,70.7163,70.4676,70.525,13333.0
2018-03-20 15:20:00,73.75,73.79,73.71,73.74,5812.0,70.5537,70.5919,70.5154,70.5441,5812.0
2018-03-20 15:25:00,73.71,73.72,73.65,73.7,14106.0,70.5154,70.525,70.458,70.5058,14106.0
2018-03-20 15:30:00,73.75,73.79,73.63,73.73,20531.0,70.5537,70.5919,70.4389,70.5345,20531.0
2018-03-20 15:35:00,73.72,73.78,73.51,73.63,19368.0,70.525,70.5824,70.3241,70.4389,19368.0
2018-03-20 15:40:00,73.57,73.72,73.57,73.59,21820.0,70.3815,70.525,70.3815,70.4006,21820.0
2018-03-20 15:45:00,73.55,73.63,73.4,73.55,27722.0,70.3623,70.4389,70.2188,70.3623,27722.0
2018-03-20 15:50:00,73.54,73.65,73.47,73.54,131414.0,70.3528,70.458,70.2858,70.3528,131414.0
2018-03-20 15:55:00,73.53,73.65,73.48,73.51,113994.0,70.3432,70.458,70.2954,70.3241,113994.0
2018-03-21 09:30:00,73.57,73.76,73.47,73.69,48842.0,70.3815,70.5632,70.2858,70.4963,48842.0
2018-03-21 09:35:00,73.61,73.93,73.43,73.58,46636.0,70.4197,70.7259,70.2475,70.391,46636.0
2018-03-21 09:40:00,73.6,73.77,73.53,73.73,16394.0,70.4102,70.5728,70.3432,70.5345,16394.0
2018-03-21 09:45:00,73.83,74.41,73.83,74.25,103492.0,70.6302,71.185,70.6302,71.032,103492.0
2018-03-21 09:50:00,74.3,74.37,74.13,74.35,11862.0,71.0798,71.1468,70.9172,71.1276,11862.0
2018-03-21 09:55:00,74.32,74.5,74.27,74.32,42496.0,71.0989,71.2711,71.0511,71.0989,42496.0
2018-03-21 10:00:00,74.3,74.56,74.21,74.56,17629.0,71.0798,71.3285,70.9937,71.3285,17629.0
2018-03-21 10:05:00,74.58,74.65,74.37,74.56,30250.0,71.3477,71.4146,71.1468,71.3285,30250.0
2018-03-21 10:10:00,74.5,74.66,74.43,74.46,13447.0,71.2711,71.4242,71.2042,71.2329,13447.0
2018-03-21 10:15:00,74.48,74.63,74.46,74.48,21831.0,71.252,71.3955,71.2329,71.252,21831.0
2018-03-21 10:20:00,74.5,74.62,74.42,74.43,14780.0,71.2711,71.3859,71.1946,71.2042,14780.0
2018-03-21 10:25:00,74.46,74.65,74.46,74.52,27404.0,71.2329,71.4146,71.2329,71.2903,27404.0
2018-03-21 10:30:00,74.59,74.68,74.48,74.57,25623.0,71.3572,71.4433,71.252,71.3381,25623.0
2018-03-21 10:35:00,74.58,74.92,74.52,74.92,44101.0,71.3477,71.6729,71.2903,71.6729,44101.0
2018-03-21 10:40:00,74.92,75.4,74.92,75.4,63961.0,71.6729,72.1321,71.6729,72.1321,63961.0
2018-03-21 10:45:00,75.41,75.54,75.17,75.17,55376.0,72.1417,72.2661,71.9121,71.9121,55376.0
2018-03-21 10:50:00,75.22,75.4,75.13,75.18,25251.0,71.9599,72.1321,71.8738,71.9217,25251.0
2018-03-21 10:55:00,75.19,75.35,75.11,75.32,34629.0,71.9312,72.0843,71.8547,72.0556,34629.0
2018-03-21 11:00:00,75.28,75.28,75.02,75.1,20934.0,72.0173,72.0173,71.7686,71.8451,20934.0
2018-03-21 11:05:00,75.04,75.21,74.97,75.2,18222.0,71.7877,71.9504,71.7208,71.9408,18222.0
2018-03-21 11:10:00,75.2,75.2,75.02,75.1,12696.0,71.9408,71.9408,71.7686,71.8451,12696.0
2018-03-21 11:15:00,75.13,75.25,75.13,75.19,4550.0,71.8738,71.9886,71.8738,71.9312,4550.0
2018-03-21 11:20:00,75.17,75.31,75.05,75.3,12901.0,71.9121,72.046,71.7973,72.0365,12901.0
2018-03-21 11:25:00,75.28,75.48,75.28,75.45,52689.0,72.0173,72.2087,72.0173,72.18,52689.0
2018-03-21 11:30:00,75.46,75.49,75.33,75.43,11945.0,72.1895,72.2182,72.0652,72.1608,11945.0
2018-03-21 11:35:00,75.43,75.45,75.29,75.4,21864.0,72.1608,72.18,72.0269,72.1321,21864.0
2018-03-21 11:40:00,75.37,75.41,75.31,75.36,25764.0,72.1034,72.1417,72.046,72.0939,25764.0
2018-03-21 11:45:00,75.41,75.47,75.39,75.4,20254.0,72.1417,72.1991,72.1226,72.1321,20254.0
2018-03-21 11:50:00,75.42,75.6,75.42,75.48,13039.0,72.1513,72.3235,72.1513,72.2087,13039.0
2018-03-21 11:55:00,75.55,75.64,75.37,75.42,26301.0,72.2756,72.3617,72.1034,72.1513,26301.0
2018-03-21 12:00:00,75.38,75.39,75.18,75.25,30684.0,72.113,72.1226,71.9217,71.9886,30684.0
2018-03-21 12:05:00,75.25,75.26,75.12,75.24,9131.0,71.9886,71.9982,71.8643,71.9791,9131.0
2018-03-21 12:10:00,75.19,75.19,75.08,75.12,7114.0,71.9312,71.9312,71.826,71.8643,7114.0
2018-03-21 12:15:00,75.13,75.3,75.1,75.28,10657.0,71.8738,72.0365,71.8451,72.0173,10657.0
2018-03-21 12:20:00,75.33,75.33,75.13,75.14,10228.0,72.0652,72.0652,71.8738,71.8834,10228.0
2018-03-21 12:25:00,75.18,75.18,75.04,75.1,7491.0,71.9217,71.9217,71.7877,71.8451,7491.0
2018-03-21 12:30:00,75.04,75.08,74.96,74.97,13067.0,71.7877,71.826,71.7112,71.7208,13067.0
2018-03-21 12:35:00,74.99,75.08,74.95,75.06,9467.0,71.7399,71.826,71.7016,71.8069,9467.0
2018-03-21 12:40:00,75.1,75.19,75.0,75.0,10581.0,71.8451,71.9312,71.7495,71.7495,10581.0
2018-03-21 12:45:00,75.04,75.06,74.92,74.98,16153.0,71.7877,71.8069,71.6729,71.7303,16153.0
2018-03-21 12:50:00,74.97,75.03,74.96,75.01,5741.0,71.7208,71.7782,71.7112,71.759,5741.0
2018-03-21 12:55:00,74.96,74.96,74.9,74.94,7660.0,71.7112,71.7112,71.6538,71.6921,7660.0
2018-03-21 13:00:00,74.96,74.97,74.79,74.86,19271.0,71.7112,71.7208,71.5486,71.6155,19271.0
2018-03-21 13:05:00,74.88,75.07,74.77,75.0,12953.0,71.6347,71.8164,71.5294,71.7495,12953.0
2018-03-21 13:10:00,74.96,74.96,74.83,74.84,2440.0,71.7112,71.7112,71.5868,71.5964,2440.0
2018-03-21 13:15:00,74.84,74.87,74.69,74.76,12995.0,71.5964,71.6251,71.4529,71.5199,12995.0
2018-03-21 13:20:00,74.77,74.81,74.74,74.8,5392.0,71.5294,71.5677,71.5007,71.5581,5392.0
2018-03-21 13:25:00,74.81,74.92,74.81,74.87,24247.0,71.5677,71.6729,71.5677,71.6251,24247.0
2018-03-21 13:30:00,74.85,74.88,74.76,74.82,15398.0,71.606,71.6347,71.5199,71.5773,15398.0
2018-03-21 13:35:00,74.8,75.01,74.8,74.82,13542.0,71.5581,71.759,71.5581,71.5773,13542.0
2018-03-21 13:40:00,74.86,74.92,74.75,74.75,20373.0,71.6155,71.6729,71.5103,71.5103,20373.0
2018-03-21 13:45:00,74.79,75.05,74.78,75.04,22062.0,71.5486,71.7973,71.539,71.7877,22062.0
2018-03-21 13:50:00,75.04,75.14,74.98,75.14,11513.0,71.7877,71.8834,71.7303,71.8834,11513.0
2018-03-21 13:55:00,75.12,75.23,75.02,75.02,11993.0,71.8643,71.9695,71.7686,71.7686,11993.0
2018-03-21 14:00:00,75.11,75.6,74.63,75.07,98798.0,71.8547,72.3235,71.3955,71.8164,98798.0
2018-03-21 14:05:00,75.12,75.79,75.0,75.7,61459.0,71.8643,72.5052,71.7495,72.4191,61459.0
2018-03-21 14:10:00,75.7,75.8,75.52,75.72,43356.0,72.4191,72.5148,72.2469,72.4383,43356.0
2018-03-21 14:15:00,75.71,76.26,75.71,76.02,114876.0,72.4287,72.9549,72.4287,72.7253,114876.0
2018-03-21 14:20:00,76.09,76.11,75.6,75.81,21703.0,72.7922,72.8114,72.3235,72.5244,21703.0
2018-03-21 14:25:00,75.79,75.82,75.22,75.36,64166.0,72.5052,72.5339,71.9599,72.0939,64166.0
2018-03-21 14:30:00,75.43,75.68,75.22,75.56,31431.0,72.1608,72.4,71.9599,72.2852,31431.0
2018-03-21 14:35:00,75.55,75.6,75.15,75.16,27800.0,72.2756,72.3235,71.893,71.9025,27800.0
2018-03-21 14:40:00,75.21,75.28,74.86,75.19,48742.0,71.9504,72.0173,71.6155,71.9312,48742.0
2018-03-21 14:45:00,75.2,75.2,74.75,74.82,52150.0,71.9408,71.9408,71.5103,71.5773,52150.0
2018-03-21 14:50:00,74.8,74.8,74.21,74.63,121258.0,71.5581,71.5581,70.9937,71.3955,121258.0
2018-03-21 14:55:00,74.6,74.96,74.55,74.95,32948.0,71.3668,71.7112,71.319,71.7016,32948.0
2018-03-21 15:00:00,74.89,75.42,74.89,75.3,85417.0,71.6442,72.1513,71.6442,72.0365,85417.0
2018-03-21 15:05:00,75.34,75.39,74.98,75.33,35964.0,72.0747,72.1226,71.7303,72.0652,35964.0
2018-03-21 15:10:00,75.39,75.81,75.14,75.81,83940.0,72.1226,72.5244,71.8834,72.5244,83940.0
2018-03-21 15:15:00,75.86,75.88,75.55,75.75,35805.0,72.5722,72.5913,72.2756,72.467,35805.0
2018-03-21 15:20:00,75.76,75.76,75.41,75.52,16998.0,72.4765,72.4765,72.1417,72.2469,16998.0
2018-03-21 15:25:00,75.51,75.52,75.05,75.13,16051.0,72.2374,72.2469,71.7973,71.8738,16051.0
2018-03-21 15:30:00,75.13,75.25,74.99,75.21,17880.0,71.8738,71.9886,71.7399,71.9504,17880.0
2018-03-21 15:35:00,75.19,75.54,75.19,75.37,38601.0,71.9312,72.2661,71.9312,72.1034,38601.0
2018-03-21 15:40:00,75.28,75.43,75.1,75.11,17482.0,72.0173,72.1608,71.8451,71.8547,17482.0
2018-03-21 15:45:00,75.05,75.34,75.02,75.28,13230.0,71.7973,72.0747,71.7686,72.0173,13230.0
2018-03-21 15:50:00,75.21,75.22,74.9,75.0,29790.0,71.9504,71.9599,71.6538,71.7495,29790.0
2018-03-21 15:55:00,75.0,75.03,74.64,74.65,86998.0,71.7495,71.7782,71.4051,71.4146,86998.0
2018-03-22 09:30:00,73.08,73.08,72.55,72.91,169291.0,69.9127,69.9127,69.4057,69.7501,169291.0
2018-03-22 09:35:00,72.87,73.57,72.83,73.42,114375.0,69.7118,70.3815,69.6735,70.238,114375.0
2018-03-22 09:40:00,73.45,73.93,73.32,73.44,60142.0,70.2667,70.7259,70.1423,70.2571,60142.0
2018-03-22 09:45:00,73.38,73.71,73.26,73.67,45218.0,70.1997,70.5154,70.0849,70.4771,45218.0
2018-03-22 09:50:00,73.64,73.74,73.41,73.43,30703.0,70.4484,70.5441,70.2284,70.2475,30703.0
2018-03-22 09:55:00,73.46,73.77,73.45,73.46,31033.0,70.2762,70.5728,70.2667,70.2762,31033.0
2018-03-22 10:00:00,73.45,73.71,73.34,73.52,66800.0,70.2667,70.5154,70.1614,70.3336,66800.0
2018-03-22 10:05:00,73.51,73.7,73.35,73.7,57145.0,70.3241,70.5058,70.171,70.5058,57145.0
2018-03-22 10:10:00,73.72,74.46,73.66,74.35,126779.0,70.525,71.2329,70.4676,71.1276,126779.0
2018-03-22 10:15:00,74.34,74.44,74.07,74.34,79840.0,71.1181,71.2137,70.8598,71.1181,79840.0
2018-03-22 10:20:00,74.28,74.3,74.09,74.24,44948.0,71.0607,71.0798,70.8789,71.0224,44948.0
2018-03-22 10:25:00,74.3,74.38,74.03,74.05,45831.0,71.0798,71.1563,70.8215,70.8407,45831.0
2018-03-22 10:30:00,74.0,74.0,73.65,73.67,40714.0,70.7928,70.7928,70.458,70.4771,40714.0
2018-03-22 10:35:00,73.63,73.87,73.48,73.64,36459.0,70.4389,70.6685,70.2954,70.4484,36459.0
2018-03-22 10:40:00,73.64,73.64,73.15,73.29,56983.0,70.4484,70.4484,69.9797,70.1136,56983.0
2018-03-22 10:45:00,73.28,73.33,72.72,72.8,65994.0,70.104,70.1519,69.5683,69.6448,65994.0
2018-03-22 10:50:00,72.77,72.99,72.67,72.83,78887.0,69.6161,69.8266,69.5205,69.6735,78887.0
2018-03-22 10:55:00,72.77,72.77,72.25,72.46,175415.0,69.6161,69.6161,69.1187,69.3196,175415.0
2018-03-22 11:00:00,72.5,72.7,72.48,72.55,57958.0,69.3578,69.5492,69.3387,69.4057,57958.0
2018-03-22 11:05:00,72.57,72.69,72.51,72.69,79374.0,69.4248,69.5396,69.3674,69.5396,79374.0
2018-03-22 11:10:00,72.74,72.86,72.39,72.42,48694.0,69.5874,69.7022,69.2526,69.2813,48694.0
2018-03-22 11:15:00,72.38,72.72,72.31,72.59,19838.0,69.243,69.5683,69.1761,69.4439,19838.0
2018-03-22 11:20:00,72.52,72.52,72.07,72.18,61423.0,69.377,69.377,68.9465,69.0517,61423.0
2018-03-22 11:25:00,72.19,72.29,71.91,72.2,89870.0,69.0613,69.1569,68.7934,69.0708,89870.0
2018-03-22 11:30:00,72.2,72.36,71.85,71.89,83597.0,69.0708,69.2239,68.736,68.7743,83597.0
2018-03-22 11:35:00,71.89,71.91,71.61,71.68,64060.0,68.7743,68.7934,68.5064,68.5734,64060.0
2018-03-22 11:40:00,71.71,71.87,71.37,71.86,55534.0,68.6021,68.7551,68.2768,68.7456,55534.0
2018-03-22 11:45:00,71.83,72.16,71.7,71.91,76253.0,68.7169,69.0326,68.5925,68.7934,76253.0
2018-03-22 11:50:00,71.94,72.25,71.88,72.18,20564.0,68.8221,69.1187,68.7647,69.0517,20564.0
2018-03-22 11:55:00,72.2,72.24,71.87,71.94,21629.0,69.0708,69.1091,68.7551,68.8221,21629.0
2018-03-22 12:00:00,71.91,72.09,71.76,72.07,31747.0,68.7934,68.9656,68.6499,68.9465,31747.0
2018-03-22 12:05:00,71.99,72.18,71.99,72.08,17376.0,68.8699,69.0517,68.8699,68.956,17376.0
2018-03-22 12:10:00,72.09,72.45,72.09,72.25,37000.0,68.9656,69.31,68.9656,69.1187,37000.0
2018-03-22 12:15:00,72.23,72.98,72.11,72.8,99445.0,69.0995,69.817,68.9847,69.6448,99445.0
2018-03-22 12:20:00,72.76,73.25,72.75,72.95,96207.0,69.6066,70.0753,69.597,69.7883,96207.0
2018-03-22 12:25:00,72.98,73.49,72.96,73.46,83555.0,69.817,70.3049,69.7979,70.2762,83555.0
2018-03-22 12:30:00,73.48,73.59,73.17,73.3,55685.0,70.2954,70.4006,69.9988,70.1232,55685.0
2018-03-22 12:35:00,73.36,73.47,73.16,73.17,35555.0,70.1806,70.2858,69.9892,69.9988,35555.0
2018-03-22 12:40:00,73.15,73.29,73.07,73.11,44514.0,69.9797,70.1136,69.9031,69.9414,44514.0
2018-03-22 12:45:00,73.14,73.14,72.95,73.02,17221.0,69.9701,69.9701,69.7883,69.8553,17221.0
2018-03-22 12:50:00,73.09,73.45,73.04,73.27,13115.0,69.9223,70.2667,69.8744,70.0945,13115.0
2018-03-22 12:55:00,73.29,73.31,72.98,73.12,22781.0,70.1136,70.1327,69.817,69.951,22781.0
2018-03-22 13:00:00,73.06,73.06,72.49,72.64,39342.0,69.8936,69.8936,69.3483,69.4918,39342.0
2018-03-22 13:05:00,72.59,72.78,72.46,72.73,15617.0,69.4439,69.6257,69.3196,69.5779,15617.0
2018-03-22 13:10:00,72.76,72.88,72.54,72.88,11806.0,69.6066,69.7214,69.3961,69.7214,11806.0
2018-03-22 13:15:00,72.88,73.0,72.84,72.93,27995.0,69.7214,69.8362,69.6831,69.7692,27995.0
2018-03-22 13:20:00,72.83,73.62,72.8,73.58,58200.0,69.6735,70.4293,69.6448,70.391,58200.0
2018-03-22 13:25:00,73.62,73.97,73.51,73.9,80343.0,70.4293,70.7641,70.3241,70.6972,80343.0
2018-03-22 13:30:00,73.92,74.01,73.61,73.87,70794.0,70.7163,70.8024,70.4197,70.6685,70794.0
2018-03-22 13:35:00,73.9,74.35,73.87,73.96,100299.0,70.6972,71.1276,70.6685,70.7546,100299.0
2018-03-22 13:40:00,73.98,74.05,73.87,73.91,41232.0,70.7737,70.8407,70.6685,70.7067,41232.0
2018-03-22 13:45:00,73.91,74.1,73.72,73.72,44142.0,70.7067,70.8885,70.525,70.525,44142.0
2018-03-22 13:50:00,73.7,73.71,73.47,73.47,17302.0,70.5058,70.5154,70.2858,70.2858,17302.0
2018-03-22 13:55:00,73.51,73.69,73.47,73.57,25986.0,70.3241,70.4963,70.2858,70.3815,25986.0
2018-03-22 14:00:00,73.65,73.68,73.31,73.33,73288.0,70.458,70.4867,70.1327,70.1519,73288.0
2018-03-22 14:05:00,73.36,73.36,72.9,72.9,24475.0,70.1806,70.1806,69.7405,69.7405,24475.0
2018-03-22 14:10:00,72.89,73.12,72.78,73.09,36682.0,69.7309,69.951,69.6257,69.9223,36682.0
2018-03-22 14:15:00,73.07,73.11,72.98,73.0,17455.0,69.9031,69.9414,69.817,69.8362,17455.0
2018-03-22 14:20:00,72.95,73.01,72.68,72.68,20394.0,69.7883,69.8457,69.53,69.53,20394.0
2018-03-22 14:25:00,72.7,72.78,72.45,72.5,37317.0,69.5492,69.6257,69.31,69.3578,37317.0
2018-03-22 14:30:00,72.46,72.57,72.34,72.57,29650.0,69.3196,69.4248,69.2048,69.4248,29650.0
2018-03-22 14:35:00,72.53,72.85,72.49,72.76,16725.0,69.3865,69.6927,69.3483,69.6066,16725.0
2018-03-22 14:40:00,72.8,72.83,72.47,72.53,27717.0,69.6448,69.6735,69.3291,69.3865,27717.0
2018-03-22 14:45:00,72.56,72.82,72.52,72.56,27490.0,69.4152,69.664,69.377,69.4152,27490.0
2018-03-22 14:50:00,72.53,72.62,72.35,72.36,10330.0,69.3865,69.4726,69.2143,69.2239,10330.0
2018-03-22 14:55:00,72.32,72.33,71.93,72.03,70996.0,69.1856,69.1952,68.8125,68.9082,70996.0
2018-03-22 15:00:00,72.05,72.41,71.97,72.24,33654.0,68.9273,69.2717,68.8508,69.1091,33654.0
2018-03-22 15:05:00,72.21,72.41,72.09,72.11,37206.0,69.0804,69.2717,68.9656,68.9847,37206.0
2018-03-22 15:10:00,72.18,72.24,71.97,72.05,32878.0,69.0517,69.1091,68.8508,68.9273,32878.0
2018-03-22 15:15:00,72.0,72.04,71.52,71.62,61867.0,68.8795,68.9178,68.4203,68.516,61867.0
2018-03-22 15:20:00,71.64,71.97,71.63,71.73,60791.0,68.5351,68.8508,68.5255,68.6212,60791.0
2018-03-22 15:25:00,71.73,71.78,71.13,71.19,82542.0,68.6212,68.669,68.0472,68.1046,82542.0
2018-03-22 15:30:00,71.15,71.23,70.96,71.17,112908.0,68.0663,68.1429,67.8846,68.0855,112908.0
2018-03-22 15:35:00,71.16,71.19,70.72,70.75,79260.0,68.0759,68.1046,67.655,67.6837,79260.0
2018-03-22 15:40:00,70.72,70.74,70.5,70.59,91375.0,67.655,67.6741,67.4445,67.5306,91375.0
2018-03-22 15:45:00,70.55,70.55,70.1,70.32,143337.0,67.4923,67.4923,67.0618,67.2723,143337.0
2018-03-22 15:50:00,70.33,70.37,70.02,70.02,85733.0,67.2819,67.3201,66.9853,66.9853,85733.0
2018-03-22 15:55:00,70.02,70.19,69.81,69.83,181550.0,66.9853,67.1479,66.7844,66.8035,181550.0
2018-03-23 09:30:00,70.15,70.84,69.95,70.6,162916.0,67.1097,67.7698,66.9183,67.5402,162916.0
2018-03-23 09:35:00,70.62,70.62,69.75,69.75,51542.0,67.5593,67.5593,66.727,66.727,51542.0
2018-03-23 09:40:00,69.75,69.75,69.42,69.53,71436.0,66.727,66.727,66.4113,66.5165,71436.0
2018-03-23 09:45:00,69.46,69.48,68.91,69.13,103967.0,66.4496,66.4687,65.9234,66.1339,103967.0
2018-03-23 09:50:00,69.19,69.39,69.06,69.39,47046.0,66.1913,66.3826,66.0669,66.3826,47046.0
2018-03-23 09:55:00,69.38,69.69,69.01,69.13,84187.0,66.3731,66.6696,66.0191,66.1339,84187.0
2018-03-23 10:00:00,69.19,69.78,69.1,69.57,66775.0,66.1913,66.7557,66.1052,66.5548,66775.0
2018-03-23 10:05:00,69.6,69.6,68.96,69.43,67090.0,66.5835,66.5835,65.9713,66.4209,67090.0
2018-03-23 10:10:00,69.36,69.75,69.36,69.53,94864.0,66.3539,66.727,66.3539,66.5165,94864.0
2018-03-23 10:15:00,69.5,69.82,69.28,69.33,75337.0,66.4879,66.794,66.2774,66.3252,75337.0
2018-03-23 10:20:00,69.24,69.24,68.81,68.81,102927.0,66.2391,66.2391,65.8278,65.8278,102927.0
2018-03-23 10:25:00,68.81,69.45,68.81,69.35,49692.0,65.8278,66.44,65.8278,66.3444,49692.0
2018-03-23 10:30:00,69.48,69.91,69.22,69.85,74768.0,66.4687,66.8801,66.22,66.8227,74768.0
2018-03-23 10:35:00,69.76,69.8,69.46,69.46,48208.0,66.7366,66.7748,66.4496,66.4496,48208.0
2018-03-23 10:40:00,69.53,69.76,69.38,69.54,43383.0,66.5165,66.7366,66.3731,66.5261,43383.0
2018-03-23 10:45:00,69.7,69.9,69.68,69.68,45834.0,66.6792,66.8705,66.66,66.66,45834.0
2018-03-23 10:50:00,69.66,69.86,69.32,69.7,45432.0,66.6409,66.8322,66.3157,66.6792,45432.0
2018-03-23 10:55:00,69.73,69.88,69.6,69.87,26473.0,66.7079,66.8514,66.5835,66.8418,26473.0
2018-03-23 11:00:00,69.86,70.02,69.46,69.58,49748.0,66.8322,66.9853,66.4496,66.5644,49748.0
2018-03-23 11:05:00,69.63,69.63,69.33,69.33,23506.0,66.6122,66.6122,66.3252,66.3252,23506.0
2018-03-23 11:10:00,69.35,69.37,69.11,69.14,34415.0,66.3444,66.3635,66.1148,66.1435,34415.0
2018-03-23 11:15:00,69.18,69.36,69.17,69.29,29380.0,66.1817,66.3539,66.1722,66.287,29380.0
2018-03-23 11:20:00,69.26,69.49,69.26,69.42,30170.0,66.2583,66.4783,66.2583,66.4113,30170.0
2018-03-23 11:25:00,69.41,69.58,69.14,69.18,27063.0,66.4018,66.5644,66.1435,66.1817,27063.0
2018-03-23 11:30:00,69.1,69.27,69.09,69.24,29456.0,66.1052,66.2678,66.0956,66.2391,29456.0
2018-03-23 11:35:00,69.23,69.33,68.88,68.91,31215.0,66.2296,66.3252,65.8947,65.9234,31215.0
2018-03-23 11:40:00,68.88,68.97,68.61,68.67,35399.0,65.8947,65.9808,65.6364,65.6938,35399.0
2018-03-23 11:45:00,68.67,68.67,68.2,68.28,77852.0,65.6938,65.6938,65.2442,65.3207,77852.0
2018-03-23 11:50:00,68.32,68.32,67.86,68.08,100185.0,65.359,65.359,64.9189,65.1294,100185.0
2018-03-23 11:55:00,68.09,68.09,67.63,67.69,48631.0,65.139,65.139,64.6989,64.7563,48631.0
2018-03-23 12:00:00,67.7,68.31,67.68,68.16,29825.0,64.7659,65.3494,64.7467,65.2059,29825.0
2018-03-23 12:05:00,68.16,68.43,67.97,68.3,31778.0,65.2059,65.4642,65.0242,65.3399,31778.0
2018-03-23 12:10:00,68.33,68.33,68.02,68.25,22026.0,65.3686,65.3686,65.072,65.292,22026.0
2018-03-23 12:15:00,68.31,68.39,68.1,68.12,29515.0,65.3494,65.426,65.1485,65.1677,29515.0
2018-03-23 12:20:00,68.09,68.3,68.08,68.25,13313.0,65.139,65.3399,65.1294,65.292,13313.0
2018-03-23 12:25:00,68.27,68.7,68.27,68.7,26375.0,65.3112,65.7225,65.3112,65.7225,26375.0
2018-03-23 12:30:00,68.74,68.81,68.55,68.66,27111.0,65.7608,65.8278,65.579,65.6843,27111.0
2018-03-23 12:35:00,68.63,68.63,68.41,68.48,8785.0,65.6556,65.6556,65.4451,65.5121,8785.0
2018-03-23 12:40:00,68.48,68.48,68.14,68.14,27947.0,65.5121,65.5121,65.1868,65.1868,27947.0
2018-03-23 12:45:00,68.16,68.43,68.15,68.23,16414.0,65.2059,65.4642,65.1964,65.2729,16414.0
2018-03-23 12:50:00,68.26,68.43,68.16,68.23,14126.0,65.3016,65.4642,65.2059,65.2729,14126.0
2018-03-23 12:55:00,68.25,68.26,68.03,68.14,4428.0,65.292,65.3016,65.0816,65.1868,4428.0
2018-03-23 13:00:00,68.01,68.58,67.99,68.53,27365.0,65.0624,65.6077,65.0433,65.5599,27365.0
2018-03-23 13:05:00,68.5,68.83,68.44,68.83,18831.0,65.5312,65.8469,65.4738,65.8469,18831.0
2018-03-23 13:10:00,68.8,68.96,68.8,68.86,20080.0,65.8182,65.9713,65.8182,65.8756,20080.0
2018-03-23 13:15:00,68.89,68.95,68.75,68.92,23900.0,65.9043,65.9617,65.7704,65.933,23900.0
2018-03-23 13:20:00,68.9,69.29,68.88,69.23,47866.0,65.9139,66.287,65.8947,66.2296,47866.0
2018-03-23 13:25:00,69.22,69.25,69.0,69.2,37481.0,66.22,66.2487,66.0095,66.2009,37481.0
2018-03-23 13:30:00,69.18,69.43,68.95,69.02,38618.0,66.1817,66.4209,65.9617,66.0287,38618.0
2018-03-23 13:35:00,68.99,69.0,68.68,68.69,11454.0,66.0,66.0095,65.7034,65.713,11454.0
2018-03-23 13:40:00,68.72,68.76,68.54,68.69,4681.0,65.7417,65.7799,65.5695,65.713,4681.0
2018-03-23 13:45:00,68.7,69.0,68.66,68.97,25079.0,65.7225,66.0095,65.6843,65.9808,25079.0
2018-03-23 13:50:00,69.03,69.47,69.03,69.45,57421.0,66.0382,66.4592,66.0382,66.44,57421.0
2018-03-23 13:55:00,69.44,69.44,69.16,69.16,14142.0,66.4305,66.4305,66.1626,66.1626,14142.0
2018-03-23 14:00:00,69.24,69.38,68.83,68.86,24032.0,66.2391,66.3731,65.8469,65.8756,24032.0
2018-03-23 14:05:00,68.93,68.95,68.63,68.7,42434.0,65.9426,65.9617,65.6556,65.7225,42434.0
2018-03-23 14:10:00,68.69,68.7,68.4,68.44,25310.0,65.713,65.7225,65.4355,65.4738,25310.0
2018-03-23 14:15:00,68.45,68.46,68.24,68.34,24613.0,65.4834,65.4929,65.2825,65.3781,24613.0
2018-03-23 14:20:00,68.35,68.47,68.15,68.34,30350.0,65.3877,65.5025,65.1964,65.3781,30350.0
2018-03-23 14:25:00,68.33,68.38,68.13,68.38,29600.0,65.3686,65.4164,65.1772,65.4164,29600.0
2018-03-23 14:30:00,68.27,68.45,68.1,68.16,31044.0,65.3112,65.4834,65.1485,65.2059,31044.0
2018-03-23 14:35:00,68.19,68.26,68.0,68.2,34643.0,65.2346,65.3016,65.0529,65.2442,34643.0
2018-03-23 14:40:00,68.12,68.4,68.0,68.07,44680.0,65.1677,65.4355,65.0529,65.1198,44680.0
2018-03-23 14:45:00,68.09,68.09,67.44,67.45,101252.0,65.139,65.139,64.5171,64.5267,101252.0
2018-03-23 14:50:00,67.53,67.55,67.15,67.46,99710.0,64.6032,64.6224,64.2397,64.5363,99710.0
2018-03-23 14:55:00,67.38,67.5,66.66,66.77,139624.0,64.4597,64.5745,63.7709,63.8762,139624.0
2018-03-23 15:00:00,66.78,66.98,66.48,66.67,113801.0,63.8857,64.0771,63.5987,63.7805,113801.0
2018-03-23 15:05:00,66.68,66.93,66.41,66.48,64964.0,63.7901,64.0292,63.5318,63.5987,64964.0
2018-03-23 15:10:00,66.42,67.03,66.34,66.84,88200.0,63.5413,64.1249,63.4648,63.9431,88200.0
2018-03-23 15:15:00,66.9,67.37,66.89,67.1,90497.0,64.0005,64.4502,63.991,64.1919,90497.0
2018-03-23 15:20:00,67.08,67.16,66.57,66.6,66158.0,64.1727,64.2493,63.6848,63.7135,66158.0
2018-03-23 15:25:00,66.56,66.87,66.52,66.7,67998.0,63.6753,63.9718,63.637,63.8092,67998.0
2018-03-23 15:30:00,66.68,66.73,66.42,66.56,99878.0,63.7901,63.8379,63.5413,63.6753,99878.0
2018-03-23 15:35:00,66.58,66.61,66.25,66.48,95283.0,63.6944,63.7231,63.3787,63.5987,95283.0
2018-03-23 15:40:00,66.49,66.64,66.27,66.49,70619.0,63.6083,63.7518,63.3978,63.6083,70619.0
2018-03-23 15:45:00,66.47,66.47,65.73,65.73,134827.0,63.5892,63.5892,62.8812,62.8812,134827.0
2018-03-23 15:50:00,65.73,65.74,65.21,65.25,101305.0,62.8812,62.8908,62.3838,62.422,101305.0
2018-03-23 15:55:00,65.23,65.5,65.23,65.29,161719.0,62.4029,62.6612,62.4029,62.4603,161719.0
2018-03-26 09:30:00,67.91,68.33,67.59,67.69,138293.0,64.9668,65.3686,64.6606,64.7563,138293.0
2018-03-26 09:35:00,67.77,67.83,67.11,67.63,120826.0,64.8328,64.8902,64.2014,64.6989,120826.0
2018-03-26 09:40:00,67.62,67.81,67.49,67.51,154233.0,64.6893,64.8711,64.565,64.5841,154233.0
2018-03-26 09:45:00,67.5,67.53,67.2,67.23,48785.0,64.5745,64.6032,64.2875,64.3162,48785.0
2018-03-26 09:50:00,67.24,67.38,67.06,67.21,80723.0,64.3258,64.4597,64.1536,64.2971,80723.0
2018-03-26 09:55:00,67.3,67.62,67.21,67.58,56135.0,64.3832,64.6893,64.2971,64.6511,56135.0
2018-03-26 10:00:00,67.57,67.82,67.56,67.65,53545.0,64.6415,64.8807,64.6319,64.718,53545.0
2018-03-26 10:05:00,67.61,67.61,67.33,67.39,15038.0,64.6798,64.6798,64.4119,64.4693,15038.0
2018-03-26 10:10:00,67.39,67.4,67.13,67.2,54886.0,64.4693,64.4789,64.2206,64.2875,54886.0
2018-03-26 10:15:00,67.26,67.33,67.06,67.13,50495.0,64.3449,64.4119,64.1536,64.2206,50495.0
2018-03-26 10:20:00,67.2,67.22,67.02,67.1,26822.0,64.2875,64.3067,64.1153,64.1919,26822.0
2018-03-26 10:25:00,67.07,67.13,66.82,66.89,44585.0,64.1632,64.2206,63.924,63.991,44585.0
2018-03-26 10:30:00,66.83,66.85,66.57,66.83,72975.0,63.9336,63.9527,63.6848,63.9336,72975.0
2018-03-26 10:35:00,66.86,67.07,66.73,66.98,29390.0,63.9623,64.1632,63.8379,64.0771,29390.0
2018-03-26 10:40:00,66.83,66.97,66.6,66.69,23081.0,63.9336,64.0675,63.7135,63.7996,23081.0
2018-03-26 10:45:00,66.73,66.75,66.45,66.75,25915.0,63.8379,63.857,63.57,63.857,25915.0
2018-03-26 10:50:00,66.69,66.8,66.61,66.7,10124.0,63.7996,63.9049,63.7231,63.8092,10124.0
2018-03-26 10:55:00,66.67,67.12,66.63,66.67,23127.0,63.7805,64.211,63.7422,63.7805,23127.0
2018-03-26 11:00:00,66.72,66.89,66.44,66.86,19429.0,63.8283,63.991,63.5605,63.9623,19429.0
2018-03-26 11:05:00,66.8,66.81,66.17,66.21,33101.0,63.9049,63.9144,63.3022,63.3404,33101.0
2018-03-26 11:10:00,66.2,66.45,66.08,66.12,31088.0,63.3309,63.57,63.2161,63.2543,31088.0
2018-03-26 11:15:00,66.13,66.19,65.82,65.9,45492.0,63.2639,63.3213,62.9673,63.0439,45492.0
2018-03-26 11:20:00,65.87,66.58,65.77,66.57,79948.0,63.0152,63.6944,62.9195,63.6848,79948.0
2018-03-26 11:25:00,66.54,66.63,66.23,66.26,31187.0,63.6561,63.7422,63.3596,63.3883,31187.0
2018-03-26 11:30:00,66.28,66.52,66.11,66.4,40677.0,63.4074,63.637,63.2448,63.5222,40677.0
2018-03-26 11:35:00,66.44,66.57,66.35,66.53,21755.0,63.5605,63.6848,63.4744,63.6466,21755.0
2018-03-26 11:40:00,66.6,66.93,66.58,66.82,56258.0,63.7135,64.0292,63.6944,63.924,56258.0
2018-03-26 11:45:00,66.81,66.81,66.5,66.55,13912.0,63.9144,63.9144,63.6179,63.6657,13912.0
2018-03-26 11:50:00,66.52,66.96,66.52,66.77,23978.0,63.637,64.0579,63.637,63.8762,23978.0
2018-03-26 11:55:00,66.81,66.83,66.56,66.7,26854.0,63.9144,63.9336,63.6753,63.8092,26854.0
2018-03-26 12:00:00,66.66,66.66,66.29,66.31,22511.0,63.7709,63.7709,63.417,63.4361,22511.0
2018-03-26 12:05:00,66.42,66.78,66.41,66.72,4485.0,63.5413,63.8857,63.5318,63.8283,4485.0
2018-03-26 12:10:00,66.76,67.14,66.74,67.09,28998.0,63.8666,64.2301,63.8475,64.1823,28998.0
2018-03-26 12:15:00,67.11,67.12,66.96,66.96,5925.0,64.2014,64.211,64.0579,64.0579,5925.0
2018-03-26 12:20:00,66.97,67.3,66.96,67.08,68557.0,64.0675,64.3832,64.0579,64.1727,68557.0
2018-03-26 12:25:00,67.1,67.3,66.72,66.77,42593.0,64.1919,64.3832,63.8283,63.8762,42593.0
2018-03-26 12:30:00,66.83,66.83,66.6,66.79,26015.0,63.9336,63.9336,63.7135,63.8953,26015.0
2018-03-26 12:35:00,66.7,66.96,66.47,66.47,31159.0,63.8092,64.0579,63.5892,63.5892,31159.0
2018-03-26 12:40:00,66.46,66.64,66.41,66.47,36527.0,63.5796,63.7518,63.5318,63.5892,36527.0
2018-03-26 12:45:00,66.43,66.43,66.11,66.16,20114.0,63.5509,63.5509,63.2448,63.2926,20114.0
2018-03-26 12:50:00,66.21,66.32,66.04,66.05,25953.0,63.3404,63.4457,63.1778,63.1874,25953.0
2018-03-26 12:55:00,66.06,66.2,65.98,65.98,22103.0,63.1969,63.3309,63.1204,63.1204,22103.0
2018-03-26 13:00:00,65.97,66.36,65.97,66.25,18182.0,63.1108,63.4839,63.1108,63.3787,18182.0
2018-03-26 13:05:00,66.27,66.46,66.2,66.29,15183.0,63.3978,63.5796,63.3309,63.417,15183.0
2018-03-26 13:10:00,66.27,66.62,66.27,66.59,21768.0,63.3978,63.7327,63.3978,63.704,21768.0
2018-03-26 13:15:00,66.64,66.71,66.5,66.5,13982.0,63.7518,63.8188,63.6179,63.6179,13982.0
2018-03-26 13:20:00,66.54,66.64,66.41,66.47,9780.0,63.6561,63.7518,63.5318,63.5892,9780.0
2018-03-26 13:25:00,66.46,66.55,66.42,66.44,15307.0,63.5796,63.6657,63.5413,63.5605,15307.0
2018-03-26 13:30:00,66.48,66.48,66.15,66.19,9051.0,63.5987,63.5987,63.283,63.3213,9051.0
2018-03-26 13:35:00,66.3,66.63,66.28,66.63,9049.0,63.4265,63.7422,63.4074,63.7422,9049.0
2018-03-26 13:40:00,66.69,66.85,66.69,66.7,8410.0,63.7996,63.9527,63.7996,63.8092,8410.0
2018-03-26 13:45:00,66.74,66.94,66.74,66.9,7204.0,63.8475,64.0388,63.8475,64.0005,7204.0
2018-03-26 13:50:00,66.89,66.98,66.68,66.7,25004.0,63.991,64.0771,63.7901,63.8092,25004.0
2018-03-26 13:55:00,66.72,67.05,66.59,67.05,17681.0,63.8283,64.144,63.704,64.144,17681.0
2018-03-26 14:00:00,67.07,67.34,66.98,67.3,39405.0,64.1632,64.4215,64.0771,64.3832,39405.0
2018-03-26 14:05:00,67.29,67.43,67.13,67.3,35612.0,64.3736,64.5076,64.2206,64.3832,35612.0
2018-03-26 14:10:00,67.35,67.61,67.35,67.5,44342.0,64.431,64.6798,64.431,64.5745,44342.0
2018-03-26 14:15:00,67.5,67.93,67.5,67.91,51939.0,64.5745,64.9859,64.5745,64.9668,51939.0
2018-03-26 14:20:00,67.9,68.1,67.8,67.81,102804.0,64.9572,65.1485,64.8615,64.8711,102804.0
2018-03-26 14:25:00,67.82,68.09,67.72,68.04,56059.0,64.8807,65.139,64.785,65.0911,56059.0
2018-03-26 14:30:00,68.06,68.24,67.95,68.01,54509.0,65.1103,65.2825,65.005,65.0624,54509.0
2018-03-26 14:35:00,67.95,68.16,67.94,68.09,20059.0,65.005,65.2059,64.9955,65.139,20059.0
2018-03-26 14:40:00,68.09,68.34,68.09,68.17,55315.0,65.139,65.3781,65.139,65.2155,55315.0
2018-03-26 14:45:00,68.2,68.28,67.93,67.96,53833.0,65.2442,65.3207,64.9859,65.0146,53833.0
2018-03-26 14:50:00,68.07,68.48,68.07,68.48,64331.0,65.1198,65.5121,65.1198,65.5121,64331.0
2018-03-26 14:55:00,68.47,68.56,68.12,68.15,44240.0,65.5025,65.5886,65.1677,65.1964,44240.0
2018-03-26 15:00:00,68.17,68.65,68.14,68.5,53927.0,65.2155,65.6747,65.1868,65.5312,53927.0
2018-03-26 15:05:00,68.5,68.68,68.45,68.67,18833.0,65.5312,65.7034,65.4834,65.6938,18833.0
2018-03-26 15:10:00,68.67,68.75,68.56,68.69,29658.0,65.6938,65.7704,65.5886,65.713,29658.0
2018-03-26 15:15:00,68.7,69.08,68.66,69.04,90955.0,65.7225,66.0861,65.6843,66.0478,90955.0
2018-03-26 15:20:00,69.04,69.11,68.91,68.95,59820.0,66.0478,66.1148,65.9234,65.9617,59820.0
2018-03-26 15:25:00,68.97,69.29,68.92,69.27,23242.0,65.9808,66.287,65.933,66.2678,23242.0
2018-03-26 15:30:00,69.28,69.41,69.18,69.22,63652.0,66.2774,66.4018,66.1817,66.22,63652.0
2018-03-26 15:35:00,69.23,69.23,69.0,69.15,34552.0,66.2296,66.2296,66.0095,66.153,34552.0
2018-03-26 15:40:00,69.15,69.39,69.08,69.39,36525.0,66.153,66.3826,66.0861,66.3826,36525.0
2018-03-26 15:45:00,69.39,69.58,69.33,69.58,66953.0,66.3826,66.5644,66.3252,66.5644,66953.0
2018-03-26 15:50:00,69.59,69.6,69.33,69.57,125042.0,66.5739,66.5835,66.3252,66.5548,125042.0
2018-03-26 15:55:00,69.54,69.56,69.31,69.54,114339.0,66.5261,66.5452,66.3061,66.5261,114339.0
2018-03-27 09:30:00,70.0,70.04,68.9,68.91,146716.0,66.9662,67.0044,65.9139,65.9234,146716.0
2018-03-27 09:35:00,68.89,69.35,68.87,69.18,60547.0,65.9043,66.3444,65.8852,66.1817,60547.0
2018-03-27 09:40:00,69.18,69.18,68.86,68.96,51986.0,66.1817,66.1817,65.8756,65.9713,51986.0
2018-03-27 09:45:00,68.91,68.91,68.5,68.6,75532.0,65.9234,65.9234,65.5312,65.6269,75532.0
2018-03-27 09:50:00,68.62,68.89,68.6,68.78,41989.0,65.646,65.9043,65.6269,65.7991,41989.0
2018-03-27 09:55:00,68.83,69.3,68.83,69.22,90198.0,65.8469,66.2965,65.8469,66.22,90198.0
2018-03-27 10:00:00,69.26,69.56,69.12,69.52,67955.0,66.2583,66.5452,66.1243,66.507,67955.0
2018-03-27 10:05:00,69.51,69.78,69.34,69.6,82606.0,66.4974,66.7557,66.3348,66.5835,82606.0
2018-03-27 10:10:00,69.57,69.57,68.91,68.93,33698.0,66.5548,66.5548,65.9234,65.9426,33698.0
2018-03-27 10:15:00,68.97,69.06,68.68,68.7,29634.0,65.9808,66.0669,65.7034,65.7225,29634.0
2018-03-27 10:20:00,68.7,68.9,68.4,68.88,56928.0,65.7225,65.9139,65.4355,65.8947,56928.0
2018-03-27 10:25:00,68.97,69.21,68.89,69.13,30644.0,65.9808,66.2104,65.9043,66.1339,30644.0
2018-03-27 10:30:00,68.93,68.96,68.4,68.53,38379.0,65.9426,65.9713,65.4355,65.5599,38379.0
2018-03-27 10:35:00,68.51,68.7,68.41,68.64,13695.0,65.5408,65.7225,65.4451,65.6651,13695.0
2018-03-27 10:40:00,68.64,69.14,68.49,69.05,37805.0,65.6651,66.1435,65.5216,66.0574,37805.0
2018-03-27 10:45:00,69.14,69.16,68.84,68.87,16652.0,66.1435,66.1626,65.8565,65.8852,16652.0
2018-03-27 10:50:00,68.89,68.99,68.48,68.62,21124.0,65.9043,66.0,65.5121,65.646,21124.0
2018-03-27 10:55:00,68.55,68.85,68.5,68.6,10865.0,65.579,65.866,65.5312,65.6269,10865.0
2018-03-27 11:00:00,68.58,68.59,68.25,68.29,40215.0,65.6077,65.6173,65.292,65.3303,40215.0
2018-03-27 11:05:00,68.3,68.51,68.23,68.49,23862.0,65.3399,65.5408,65.2729,65.5216,23862.0
2018-03-27 11:10:00,68.41,68.52,68.17,68.35,28225.0,65.4451,65.5503,65.2155,65.3877,28225.0
2018-03-27 11:15:00,68.38,68.47,68.27,68.3,7270.0,65.4164,65.5025,65.3112,65.3399,7270.0
2018-03-27 11:20:00,68.22,68.29,68.07,68.29,20592.0,65.2633,65.3303,65.1198,65.3303,20592.0
2018-03-27 11:25:00,68.31,68.36,68.11,68.36,24683.0,65.3494,65.3973,65.1581,65.3973,24683.0
2018-03-27 11:30:00,68.4,68.86,68.4,68.76,20467.0,65.4355,65.8756,65.4355,65.7799,20467.0
2018-03-27 11:35:00,68.8,69.01,68.67,68.97,39889.0,65.8182,66.0191,65.6938,65.9808,39889.0
2018-03-27 11:40:00,68.95,69.48,68.93,69.47,41525.0,65.9617,66.4687,65.9426,66.4592,41525.0
2018-03-27 11:45:00,69.48,69.71,69.37,69.65,66709.0,66.4687,66.6887,66.3635,66.6313,66709.0
2018-03-27 11:50:00,69.66,69.7,69.38,69.58,47221.0,66.6409,66.6792,66.3731,66.5644,47221.0
2018-03-27 11:55:00,69.6,69.61,69.38,69.45,35204.0,66.5835,66.5931,66.3731,66.44,35204.0
2018-03-27 12:00:00,69.41,69.53,69.26,69.48,30812.0,66.4018,66.5165,66.2583,66.4687,30812.0
2018-03-27 12:05:00,69.46,69.46,69.19,69.24,26400.0,66.4496,66.4496,66.1913,66.2391,26400.0
2018-03-27 12:10:00,69.23,69.32,69.11,69.22,11287.0,66.2296,66.3157,66.1148,66.22,11287.0
2018-03-27 12:15:00,69.13,69.21,68.98,69.06,6861.0,66.1339,66.2104,65.9904,66.0669,6861.0
2018-03-27 12:20:00,69.15,69.18,68.96,69.16,10506.0,66.153,66.1817,65.9713,66.1626,10506.0
2018-03-27 12:25:00,69.14,69.14,68.75,68.8,14261.0,66.1435,66.1435,65.7704,65.8182,14261.0
2018-03-27 12:30:00,68.77,68.81,68.38,68.53,42110.0,65.7895,65.8278,65.4164,65.5599,42110.0
2018-03-27 12:35:00,68.55,68.7,68.46,68.53,22885.0,65.579,65.7225,65.4929,65.5599,22885.0
2018-03-27 12:40:00,68.59,68.81,68.43,68.68,20650.0,65.6173,65.8278,65.4642,65.7034,20650.0
2018-03-27 12:45:00,68.63,68.82,68.59,68.7,43670.0,65.6556,65.8373,65.6173,65.7225,43670.0
2018-03-27 12:50:00,68.73,68.91,68.58,68.88,44172.0,65.7512,65.9234,65.6077,65.8947,44172.0
2018-03-27 12:55:00,68.85,69.05,68.75,68.87,42075.0,65.866,66.0574,65.7704,65.8852,42075.0
2018-03-27 13:00:00,69.01,69.15,69.0,69.1,14781.0,66.0191,66.153,66.0095,66.1052,14781.0
2018-03-27 13:05:00,69.12,69.27,69.06,69.25,16258.0,66.1243,66.2678,66.0669,66.2487,16258.0
2018-03-27 13:10:00,69.22,69.59,69.22,69.5,36617.0,66.22,66.5739,66.22,66.4879,36617.0
2018-03-27 13:15:00,69.55,69.68,69.16,69.18,71799.0,66.5357,66.66,66.1626,66.1817,71799.0
2018-03-27 13:20:00,69.19,69.19,68.53,68.53,28713.0,66.1913,66.1913,65.5599,65.5599,28713.0
2018-03-27 13:25:00,68.58,68.74,68.47,68.52,34938.0,65.6077,65.7608,65.5025,65.5503,34938.0
2018-03-27 13:30:00,68.45,68.6,68.29,68.53,17068.0,65.4834,65.6269,65.3303,65.5599,17068.0
2018-03-27 13:35:00,68.5,68.58,68.27,68.3,26578.0,65.5312,65.6077,65.3112,65.3399,26578.0
2018-03-27 13:40:00,68.28,68.52,68.2,68.41,21212.0,65.3207,65.5503,65.2442,65.4451,21212.0
2018-03-27 13:45:00,68.4,68.4,68.11,68.19,10874.0,65.4355,65.4355,65.1581,65.2346,10874.0
2018-03-27 13:50:00,68.1,68.1,67.8,67.91,57510.0,65.1485,65.1485,64.8615,64.9668,57510.0
2018-03-27 13:55:00,67.99,68.39,67.87,68.33,45604.0,65.0433,65.426,64.9285,65.3686,45604.0
2018-03-27 14:00:00,68.28,68.29,67.65,67.65,41224.0,65.3207,65.3303,64.718,64.718,41224.0
2018-03-27 14:05:00,67.71,67.91,67.71,67.86,16269.0,64.7754,64.9668,64.7754,64.9189,16269.0
2018-03-27 14:10:00,67.68,68.19,67.68,68.07,30725.0,64.7467,65.2346,64.7467,65.1198,30725.0
2018-03-27 14:15:00,68.14,68.39,68.14,68.32,21274.0,65.1868,65.426,65.1868,65.359,21274.0
2018-03-27 14:20:00,68.28,68.28,67.94,68.07,27838.0,65.3207,65.3207,64.9955,65.1198,27838.0
2018-03-27 14:25:00,68.07,68.07,67.57,67.57,32087.0,65.1198,65.1198,64.6415,64.6415,32087.0
2018-03-27 14:30:00,67.56,67.86,67.43,67.78,41605.0,64.6319,64.9189,64.5076,64.8424,41605.0
2018-03-27 14:35:00,67.76,68.1,67.75,68.01,19190.0,64.8233,65.1485,64.8137,65.0624,19190.0
2018-03-27 14:40:00,68.06,68.29,68.05,68.08,26501.0,65.1103,65.3303,65.1007,65.1294,26501.0
2018-03-27 14:45:00,68.01,68.01,67.43,67.48,74244.0,65.0624,65.0624,64.5076,64.5554,74244.0
2018-03-27 14:50:00,67.45,67.61,67.4,67.43,11869.0,64.5267,64.6798,64.4789,64.5076,11869.0
2018-03-27 14:55:00,67.34,67.53,67.1,67.11,58168.0,64.4215,64.6032,64.1919,64.2014,58168.0
2018-03-27 15:00:00,67.11,67.22,66.7,66.82,166400.0,64.2014,64.3067,63.8092,63.924,166400.0
2018-03-27 15:05:00,66.82,66.84,66.23,66.61,161842.0,63.924,63.9431,63.3596,63.7231,161842.0
2018-03-27 15:10:00,66.68,66.72,66.33,66.41,49943.0,63.7901,63.8283,63.4552,63.5318,49943.0
2018-03-27 15:15:00,66.47,67.03,66.47,66.79,44045.0,63.5892,64.1249,63.5892,63.8953,44045.0
2018-03-27 15:20:00,66.65,66.77,66.5,66.53,16052.0,63.7614,63.8762,63.6179,63.6466,16052.0
2018-03-27 15:25:00,66.49,66.52,65.63,65.7,278229.0,63.6083,63.637,62.7856,62.8525,278229.0
2018-03-27 15:30:00,65.7,65.75,65.0,65.36,286869.0,62.8525,62.9004,62.1829,62.5273,286869.0
2018-03-27 15:35:00,65.42,65.89,65.39,65.69,108544.0,62.5847,63.0343,62.556,62.843,108544.0
2018-03-27 15:40:00,65.7,65.75,64.95,64.95,236443.0,62.8525,62.9004,62.135,62.135,236443.0
2018-03-27 15:45:00,64.97,65.04,64.58,64.83,100760.0,62.1542,62.2211,61.7811,62.0202,100760.0
2018-03-27 15:50:00,64.79,65.51,64.7,65.05,92982.0,61.982,62.6708,61.8959,62.2307,92982.0
2018-03-27 15:55:00,65.05,65.59,64.92,65.48,150032.0,62.2307,62.7473,62.1063,62.6421,150032.0
2018-03-28 09:30:00,66.02,66.16,65.79,65.83,81859.0,63.1587,63.2926,62.9386,62.9769,81859.0
2018-03-28 09:35:00,65.81,66.06,64.91,64.95,73684.0,62.9578,63.1969,62.0968,62.135,73684.0
2018-03-28 09:40:00,64.97,65.14,64.68,65.03,60863.0,62.1542,62.3168,61.8768,62.2116,60863.0
2018-03-28 09:45:00,65.0,65.76,64.88,65.75,73283.0,62.1829,62.9099,62.0681,62.9004,73283.0
2018-03-28 09:50:00,65.74,66.0,65.33,65.97,50348.0,62.8908,63.1395,62.4986,63.1108,50348.0
2018-03-28 09:55:00,65.92,66.13,65.54,66.13,65508.0,63.063,63.2639,62.6995,63.2639,65508.0
2018-03-28 10:00:00,66.1,66.49,65.96,66.46,67701.0,63.2352,63.6083,63.1013,63.5796,67701.0
2018-03-28 10:05:00,66.45,66.65,66.22,66.4,70186.0,63.57,63.7614,63.35,63.5222,70186.0
2018-03-28 10:10:00,66.25,66.26,65.57,65.65,42965.0,63.3787,63.3883,62.7282,62.8047,42965.0
2018-03-28 10:15:00,65.63,65.86,65.32,65.46,46392.0,62.7856,63.0056,62.489,62.6229,46392.0
2018-03-28 10:20:00,65.54,65.73,65.4,65.42,31638.0,62.6995,62.8812,62.5655,62.5847,31638.0
2018-03-28 10:25:00,65.45,65.76,65.38,65.76,40705.0,62.6134,62.9099,62.5464,62.9099,40705.0
2018-03-28 10:30:00,65.89,66.12,65.59,65.6,34622.0,63.0343,63.2543,62.7473,62.7569,34622.0
2018-03-28 10:35:00,65.56,65.56,65.25,65.35,28996.0,62.7186,62.7186,62.422,62.5177,28996.0
2018-03-28 10:40:00,65.32,65.34,64.8,65.16,60080.0,62.489,62.5081,61.9915,62.3359,60080.0
2018-03-28 10:45:00,65.03,65.03,64.44,64.56,90898.0,62.2116,62.2116,61.6472,61.762,90898.0
2018-03-28 10:50:00,64.57,65.01,64.2,65.01,71340.0,61.7715,62.1924,61.4176,62.1924,71340.0
2018-03-28 10:55:00,64.93,65.14,64.64,64.84,32137.0,62.1159,62.3168,61.8385,62.0298,32137.0
2018-03-28 11:00:00,64.93,65.3,64.68,64.7,50906.0,62.1159,62.4699,61.8768,61.8959,50906.0
2018-03-28 11:05:00,64.82,65.32,64.8,65.28,29199.0,62.0107,62.489,61.9915,62.4507,29199.0
2018-03-28 11:10:00,65.32,65.42,64.75,64.8,21540.0,62.489,62.5847,61.9437,61.9915,21540.0
2018-03-28 11:15:00,64.81,65.0,64.48,65.0,65293.0,62.0011,62.1829,61.6854,62.1829,65293.0
2018-03-28 11:20:00,64.92,64.92,64.35,64.63,14803.0,62.1063,62.1063,61.5611,61.8289,14803.0
2018-03-28 11:25:00,64.57,64.96,64.56,64.69,29325.0,61.7715,62.1446,61.762,61.8863,29325.0
2018-03-28 11:30:00,64.58,64.81,64.3,64.76,20644.0,61.7811,62.0011,61.5132,61.9533,20644.0
2018-03-28 11:35:00,64.76,65.22,64.75,65.07,31965.0,61.9533,62.3933,61.9437,62.2498,31965.0
2018-03-28 11:40:00,65.19,65.7,65.13,65.65,54082.0,62.3646,62.8525,62.3072,62.8047,54082.0
2018-03-28 11:45:00,65.67,65.8,65.23,65.35,28840.0,62.8238,62.9482,62.4029,62.5177,28840.0
2018-03-28 11:50:00,65.48,65.48,64.98,65.0,10526.0,62.6421,62.6421,62.1637,62.1829,10526.0
2018-03-28 11:55:00,65.04,65.6,65.0,65.13,20197.0,62.2211,62.7569,62.1829,62.3072,20197.0
2018-03-28 12:00:00,65.29,65.5,65.1,65.1,16658.0,62.4603,62.6612,62.2785,62.2785,16658.0
2018-03-28 12:05:00,65.26,65.46,65.2,65.44,5145.0,62.4316,62.6229,62.3742,62.6038,5145.0
2018-03-28 12:10:00,65.5,66.24,65.5,66.24,56062.0,62.6612,63.3691,62.6612,63.3691,56062.0
2018-03-28 12:15:00,66.24,66.49,65.98,66.45,66908.0,63.3691,63.6083,63.1204,63.57,66908.0
2018-03-28 12:20:00,66.46,66.58,66.06,66.22,27158.0,63.5796,63.6944,63.1969,63.35,27158.0
2018-03-28 12:25:00,66.18,66.34,65.75,65.77,31557.0,63.3117,63.4648,62.9004,62.9195,31557.0
2018-03-28 12:30:00,65.8,65.95,65.62,65.75,25774.0,62.9482,63.0917,62.776,62.9004,25774.0
2018-03-28 12:35:00,65.75,66.02,65.75,65.84,14805.0,62.9004,63.1587,62.9004,62.9865,14805.0
2018-03-28 12:40:00,65.87,66.2,65.87,65.98,19609.0,63.0152,63.3309,63.0152,63.1204,19609.0
2018-03-28 12:45:00,65.9,66.22,65.67,65.8,23154.0,63.0439,63.35,62.8238,62.9482,23154.0
2018-03-28 12:50:00,65.8,65.84,65.57,65.58,15785.0,62.9482,62.9865,62.7282,62.7377,15785.0
2018-03-28 12:55:00,65.51,65.51,65.12,65.12,24970.0,62.6708,62.6708,62.2977,62.2977,24970.0
2018-03-28 13:00:00,65.11,65.3,64.9,65.26,32143.0,62.2881,62.4699,62.0872,62.4316,32143.0
2018-03-28 13:05:00,65.44,65.67,65.28,65.67,24595.0,62.6038,62.8238,62.4507,62.8238,24595.0
2018-03-28 13:10:00,65.61,65.76,65.43,65.69,19113.0,62.7664,62.9099,62.5942,62.843,19113.0
2018-03-28 13:15:00,65.63,65.74,65.39,65.57,17764.0,62.7856,62.8908,62.556,62.7282,17764.0
2018-03-28 13:20:00,65.61,66.25,65.61,66.2,38569.0,62.7664,63.3787,62.7664,63.3309,38569.0
2018-03-28 13:25:00,66.15,66.19,65.89,66.09,12228.0,63.283,63.3213,63.0343,63.2256,12228.0
2018-03-28 13:30:00,66.13,66.2,65.91,66.15,27640.0,63.2639,63.3309,63.0534,63.283,27640.0
2018-03-28 13:35:00,66.19,66.35,65.85,66.15,45880.0,63.3213,63.4744,62.996,63.283,45880.0
2018-03-28 13:40:00,66.15,66.16,65.84,66.14,22791.0,63.283,63.2926,62.9865,63.2735,22791.0
2018-03-28 13:45:00,66.13,66.72,66.12,66.53,51272.0,63.2639,63.8283,63.2543,63.6466,51272.0
2018-03-28 13:50:00,66.46,66.46,66.12,66.21,20225.0,63.5796,63.5796,63.2543,63.3404,20225.0
2018-03-28 13:55:00,66.32,66.33,66.06,66.11,7398.0,63.4457,63.4552,63.1969,63.2448,7398.0
2018-03-28 14:00:00,66.17,66.35,65.72,65.89,26240.0,63.3022,63.4744,62.8717,63.0343,26240.0
2018-03-28 14:05:00,65.86,65.87,65.62,65.72,28323.0,63.0056,63.0152,62.776,62.8717,28323.0
2018-03-28 14:10:00,65.73,65.74,65.5,65.73,12459.0,62.8812,62.8908,62.6612,62.8812,12459.0
2018-03-28 14:15:00,65.75,66.18,65.72,66.04,16070.0,62.9004,63.3117,62.8717,63.1778,16070.0
2018-03-28 14:20:00,66.14,66.39,66.08,66.08,22440.0,63.2735,63.5126,63.2161,63.2161,22440.0
2018-03-28 14:25:00,66.05,66.29,65.82,65.86,17427.0,63.1874,63.417,62.9673,63.0056,17427.0
2018-03-28 14:30:00,65.76,65.96,65.73,65.94,15600.0,62.9099,63.1013,62.8812,63.0821,15600.0
2018-03-28 14:35:00,66.0,66.48,65.83,66.39,32367.0,63.1395,63.5987,62.9769,63.5126,32367.0
2018-03-28 14:40:00,66.48,66.71,65.94,66.03,30254.0,63.5987,63.8188,63.0821,63.1682,30254.0
2018-03-28 14:45:00,66.01,66.03,65.81,65.88,11357.0,63.1491,63.1682,62.9578,63.0247,11357.0
2018-03-28 14:50:00,65.95,66.0,65.78,65.85,17207.0,63.0917,63.1395,62.9291,62.996,17207.0
2018-03-28 14:55:00,65.79,65.81,65.5,65.52,26477.0,62.9386,62.9578,62.6612,62.6803,26477.0
2018-03-28 15:00:00,65.51,65.67,65.11,65.11,57494.0,62.6708,62.8238,62.2881,62.2881,57494.0
2018-03-28 15:05:00,65.17,65.27,64.63,64.64,27535.0,62.3455,62.4412,61.8289,61.8385,27535.0
2018-03-28 15:10:00,64.69,65.09,64.69,65.06,54365.0,61.8863,62.269,61.8863,62.2403,54365.0
2018-03-28 15:15:00,65.09,65.29,64.93,65.14,21583.0,62.269,62.4603,62.1159,62.3168,21583.0
2018-03-28 15:20:00,65.17,65.36,64.81,65.29,30574.0,62.3455,62.5273,62.0011,62.4603,30574.0
2018-03-28 15:25:00,65.31,65.31,64.96,65.21,31713.0,62.4794,62.4794,62.1446,62.3838,31713.0
2018-03-28 15:30:00,65.25,65.38,65.0,65.1,20778.0,62.422,62.5464,62.1829,62.2785,20778.0
2018-03-28 15:35:00,65.03,65.66,65.0,65.57,121004.0,62.2116,62.8143,62.1829,62.7282,121004.0
2018-03-28 15:40:00,65.56,65.6,65.18,65.2,44283.0,62.7186,62.7569,62.3551,62.3742,44283.0
2018-03-28 15:45:00,65.24,65.49,65.24,65.47,18766.0,62.4125,62.6516,62.4125,62.6325,18766.0
2018-03-28 15:50:00,65.5,65.69,65.47,65.53,45422.0,62.6612,62.843,62.6325,62.6899,45422.0
2018-03-28 15:55:00,65.56,65.63,65.39,65.4,96828.0,62.7186,62.7856,62.556,62.5655,96828.0
2018-03-29 09:30:00,66.41,66.83,66.25,66.67,159706.0,63.5318,63.9336,63.3787,63.7805,159706.0
2018-03-29 09:35:00,66.66,66.95,66.59,66.62,188417.0,63.7709,64.0484,63.704,63.7327,188417.0
2018-03-29 09:40:00,66.6,66.65,66.21,66.55,97306.0,63.7135,63.7614,63.3404,63.6657,97306.0
2018-03-29 09:45:00,66.56,66.56,66.14,66.19,81002.0,63.6753,63.6753,63.2735,63.3213,81002.0
2018-03-29 09:50:00,66.11,66.45,66.07,66.4,42915.0,63.2448,63.57,63.2065,63.5222,42915.0
2018-03-29 09:55:00,66.45,66.67,66.18,66.2,64087.0,63.57,63.7805,63.3117,63.3309,64087.0
2018-03-29 10:00:00,66.38,66.75,66.38,66.51,69814.0,63.5031,63.857,63.5031,63.6274,69814.0
2018-03-29 10:05:00,66.45,66.57,65.97,66.01,45653.0,63.57,63.6848,63.1108,63.1491,45653.0
2018-03-29 10:10:00,66.04,66.73,66.03,66.62,44730.0,63.1778,63.8379,63.1682,63.7327,44730.0
2018-03-29 10:15:00,66.51,66.55,66.29,66.53,8994.0,63.6274,63.6657,63.417,63.6466,8994.0
2018-03-29 10:20:00,66.59,66.93,66.38,66.93,71156.0,63.704,64.0292,63.5031,64.0292,71156.0
2018-03-29 10:25:00,66.93,67.01,66.68,66.77,50448.0,64.0292,64.1058,63.7901,63.8762,50448.0
2018-03-29 10:30:00,66.76,67.2,66.63,67.06,75264.0,63.8666,64.2875,63.7422,64.1536,75264.0
2018-03-29 10:35:00,67.04,67.32,67.02,67.24,76994.0,64.1345,64.4023,64.1153,64.3258,76994.0
2018-03-29 10:40:00,67.27,67.55,67.15,67.5,89504.0,64.3545,64.6224,64.2397,64.5745,89504.0
2018-03-29 10:45:00,67.43,67.5,67.33,67.38,45791.0,64.5076,64.5745,64.4119,64.4597,45791.0
2018-03-29 10:50:00,67.31,67.57,67.19,67.55,101363.0,64.3928,64.6415,64.278,64.6224,101363.0
2018-03-29 10:55:00,67.56,67.98,67.39,67.96,95191.0,64.6319,65.0337,64.4693,65.0146,95191.0
2018-03-29 11:00:00,67.99,68.04,67.6,67.78,100943.0,65.0433,65.0911,64.6702,64.8424,100943.0
2018-03-29 11:05:00,67.79,68.15,67.73,67.95,50524.0,64.852,65.1964,64.7946,65.005,50524.0
2018-03-29 11:10:00,67.95,68.0,67.47,67.55,45680.0,65.005,65.0529,64.5458,64.6224,45680.0
2018-03-29 11:15:00,67.59,67.67,67.22,67.31,45202.0,64.6606,64.7372,64.3067,64.3928,45202.0
2018-03-29 11:20:00,67.3,67.34,67.08,67.09,35721.0,64.3832,64.4215,64.1727,64.1823,35721.0
2018-03-29 11:25:00,67.09,67.47,67.09,67.4,46812.0,64.1823,64.5458,64.1823,64.4789,46812.0
2018-03-29 11:30:00,67.38,67.38,67.04,67.34,44222.0,64.4597,64.4597,64.1345,64.4215,44222.0
2018-03-29 11:35:00,67.35,67.37,67.19,67.27,21695.0,64.431,64.4502,64.278,64.3545,21695.0
2018-03-29 11:40:00,67.25,67.54,67.24,67.47,55710.0,64.3354,64.6128,64.3258,64.5458,55710.0
2018-03-29 11:45:00,67.42,67.55,67.31,67.54,14996.0,64.498,64.6224,64.3928,64.6128,14996.0
2018-03-29 11:50:00,67.58,67.63,67.42,67.49,21314.0,64.6511,64.6989,64.498,64.565,21314.0
2018-03-29 11:55:00,67.58,67.76,67.56,67.62,27505.0,64.6511,64.8233,64.6319,64.6893,27505.0
2018-03-29 12:00:00,67.67,67.67,67.3,67.32,36603.0,64.7372,64.7372,64.3832,64.4023,36603.0
2018-03-29 12:05:00,67.34,67.4,67.2,67.21,43164.0,64.4215,64.4789,64.2875,64.2971,43164.0
2018-03-29 12:10:00,67.23,67.41,67.09,67.25,26835.0,64.3162,64.4884,64.1823,64.3354,26835.0
2018-03-29 12:15:00,67.2,67.42,67.15,67.39,21895.0,64.2875,64.498,64.2397,64.4693,21895.0
2018-03-29 12:20:00,67.35,67.39,67.27,67.39,5471.0,64.431,64.4693,64.3545,64.4693,5471.0
2018-03-29 12:25:00,67.38,67.62,67.38,67.61,22774.0,64.4597,64.6893,64.4597,64.6798,22774.0
2018-03-29 12:30:00,67.59,67.61,67.46,67.58,8754.0,64.6606,64.6798,64.5363,64.6511,8754.0
2018-03-29 12:35:00,67.55,67.69,67.55,67.66,11079.0,64.6224,64.7563,64.6224,64.7276,11079.0
2018-03-29 12:40:00,67.65,67.77,67.55,67.71,16850.0,64.718,64.8328,64.6224,64.7754,16850.0
2018-03-29 12:45:00,67.71,67.76,67.6,67.61,9784.0,64.7754,64.8233,64.6702,64.6798,9784.0
2018-03-29 12:50:00,67.66,67.96,67.65,67.96,14933.0,64.7276,65.0146,64.718,65.0146,14933.0
2018-03-29 12:55:00,67.91,67.92,67.75,67.85,8635.0,64.9668,64.9763,64.8137,64.9094,8635.0
2018-03-29 13:00:00,67.86,68.03,67.72,67.73,27716.0,64.9189,65.0816,64.785,64.7946,27716.0
2018-03-29 13:05:00,67.7,67.7,67.5,67.62,51816.0,64.7659,64.7659,64.5745,64.6893,51816.0
2018-03-29 13:10:00,67.6,67.72,67.52,67.7,7932.0,64.6702,64.785,64.5937,64.7659,7932.0
2018-03-29 13:15:00,67.69,67.82,67.61,67.82,7943.0,64.7563,64.8807,64.6798,64.8807,7943.0
2018-03-29 13:20:00,67.82,67.97,67.78,67.97,22037.0,64.8807,65.0242,64.8424,65.0242,22037.0
2018-03-29 13:25:00,67.92,67.96,67.84,67.94,6534.0,64.9763,65.0146,64.8998,64.9955,6534.0
2018-03-29 13:30:00,67.92,68.1,67.81,68.06,17995.0,64.9763,65.1485,64.8711,65.1103,17995.0
2018-03-29 13:35:00,68.01,68.19,67.98,67.98,22672.0,65.0624,65.2346,65.0337,65.0337,22672.0
2018-03-29 13:40:00,67.97,68.2,67.95,68.2,20279.0,65.0242,65.2442,65.005,65.2442,20279.0
2018-03-29 13:45:00,68.19,68.23,68.11,68.2,15620.0,65.2346,65.2729,65.1581,65.2442,15620.0
2018-03-29 13:50:00,68.23,68.45,68.2,68.3,42226.0,65.2729,65.4834,65.2442,65.3399,42226.0
2018-03-29 13:55:00,68.34,68.5,68.28,68.28,23734.0,65.3781,65.5312,65.3207,65.3207,23734.0
2018-03-29 14:00:00,68.28,68.35,68.2,68.23,23586.0,65.3207,65.3877,65.2442,65.2729,23586.0
2018-03-29 14:05:00,68.27,68.42,68.21,68.42,17327.0,65.3112,65.4547,65.2538,65.4547,17327.0
2018-03-29 14:10:00,68.46,68.65,68.46,68.5,17998.0,65.4929,65.6747,65.4929,65.5312,17998.0
2018-03-29 14:15:00,68.5,68.52,68.32,68.4,7142.0,65.5312,65.5503,65.359,65.4355,7142.0
2018-03-29 14:20:00,68.44,68.49,68.17,68.17,16273.0,65.4738,65.5216,65.2155,65.2155,16273.0
2018-03-29 14:25:00,68.19,68.42,68.15,68.42,9343.0,65.2346,65.4547,65.1964,65.4547,9343.0
2018-03-29 14:30:00,68.46,68.58,68.36,68.52,27695.0,65.4929,65.6077,65.3973,65.5503,27695.0
2018-03-29 14:35:00,68.53,68.63,68.52,68.6,11234.0,65.5599,65.6556,65.5503,65.6269,11234.0
2018-03-29 14:40:00,68.61,68.93,68.53,68.89,26217.0,65.6364,65.9426,65.5599,65.9043,26217.0
2018-03-29 14:45:00,68.91,68.99,68.76,68.95,20986.0,65.9234,66.0,65.7799,65.9617,20986.0
2018-03-29 14:50:00,68.92,68.92,68.67,68.72,19159.0,65.933,65.933,65.6938,65.7417,19159.0
2018-03-29 14:55:00,68.81,68.87,68.5,68.5,14929.0,65.8278,65.8852,65.5312,65.5312,14929.0
2018-03-29 15:00:00,68.5,68.82,68.41,68.8,40332.0,65.5312,65.8373,65.4451,65.8182,40332.0
2018-03-29 15:05:00,68.8,68.88,68.74,68.84,10783.0,65.8182,65.8947,65.7608,65.8565,10783.0
2018-03-29 15:10:00,68.82,68.92,68.71,68.77,34069.0,65.8373,65.933,65.7321,65.7895,34069.0
2018-03-29 15:15:00,68.69,68.69,68.45,68.5,54059.0,65.713,65.713,65.4834,65.5312,54059.0
2018-03-29 15:20:00,68.49,68.51,68.22,68.33,69435.0,65.5216,65.5408,65.2633,65.3686,69435.0
2018-03-29 15:25:00,68.28,68.3,68.02,68.29,20996.0,65.3207,65.3399,65.072,65.3303,20996.0
2018-03-29 15:30:00,68.27,68.29,67.8,67.84,103700.0,65.3112,65.3303,64.8615,64.8998,103700.0
2018-03-29 15:35:00,67.82,67.92,67.57,67.91,77968.0,64.8807,64.9763,64.6415,64.9668,77968.0
2018-03-29 15:40:00,67.91,68.01,67.67,67.67,55756.0,64.9668,65.0624,64.7372,64.7372,55756.0
2018-03-29 15:45:00,67.68,68.11,67.68,68.07,77329.0,64.7467,65.1581,64.7467,65.1198,77329.0
2018-03-29 15:50:00,68.1,68.18,67.77,67.79,67534.0,65.1485,65.2251,64.8328,64.852,67534.0
2018-03-29 15:55:00,67.78,67.78,67.35,67.38,145309.0,64.8424,64.8424,64.431,64.4597,145309.0
2018-04-02 09:30:00,66.98,67.17,66.56,67.11,81119.0,64.0771,64.2588,63.6753,64.2014,81119.0
2018-04-02 09:35:00,67.17,67.68,67.15,67.58,86161.0,64.2588,64.7467,64.2397,64.6511,86161.0
2018-04-02 09:40:00,67.52,67.53,67.13,67.14,56214.0,64.5937,64.6032,64.2206,64.2301,56214.0
2018-04-02 09:45:00,67.12,67.13,66.64,66.66,48600.0,64.211,64.2206,63.7518,63.7709,48600.0
2018-04-02 09:50:00,66.64,66.71,66.17,66.17,83447.0,63.7518,63.8188,63.3022,63.3022,83447.0
2018-04-02 09:55:00,66.16,66.44,66.13,66.23,37651.0,63.2926,63.5605,63.2639,63.3596,37651.0
2018-04-02 10:00:00,66.27,66.27,65.56,65.9,86961.0,63.3978,63.3978,62.7186,63.0439,86961.0
2018-04-02 10:05:00,65.93,65.97,65.48,65.7,65963.0,63.0726,63.1108,62.6421,62.8525,65963.0
2018-04-02 10:10:00,65.65,65.8,65.06,65.12,62584.0,62.8047,62.9482,62.2403,62.2977,62584.0
2018-04-02 10:15:00,65.12,65.51,65.09,65.36,92070.0,62.2977,62.6708,62.269,62.5273,92070.0
2018-04-02 10:20:00,65.4,65.66,65.3,65.65,46260.0,62.5655,62.8143,62.4699,62.8047,46260.0
2018-04-02 10:25:00,65.65,65.65,65.12,65.15,34555.0,62.8047,62.8047,62.2977,62.3264,34555.0
2018-04-02 10:30:00,65.12,65.14,64.78,64.78,68800.0,62.2977,62.3168,61.9724,61.9724,68800.0
2018-04-02 10:35:00,64.76,64.79,64.34,64.71,117898.0,61.9533,61.982,61.5515,61.9055,117898.0
2018-04-02 10:40:00,64.73,65.17,64.73,64.85,57361.0,61.9246,62.3455,61.9246,62.0394,57361.0
2018-04-02 10:45:00,64.9,64.93,64.66,64.67,33491.0,62.0872,62.1159,61.8576,61.8672,33491.0
2018-04-02 10:50:00,64.64,64.67,63.95,63.99,102344.0,61.8385,61.8672,61.1784,61.2167,102344.0
2018-04-02 10:55:00,64.0,64.22,63.85,63.91,61929.0,61.2262,61.4367,61.0827,61.1401,61929.0
2018-04-02 11:00:00,63.91,63.91,63.61,63.7,64107.0,61.1401,61.1401,60.8531,60.9392,64107.0
2018-04-02 11:05:00,63.68,63.69,63.28,63.52,110156.0,60.9201,60.9297,60.5374,60.767,110156.0
2018-04-02 11:10:00,63.52,63.67,63.26,63.57,51287.0,60.767,60.9105,60.5183,60.8149,51287.0
2018-04-02 11:15:00,63.59,63.66,63.22,63.35,61124.0,60.834,60.901,60.48,60.6044,61124.0
2018-04-02 11:20:00,63.36,63.8,63.19,63.7,59425.0,60.614,61.0349,60.4513,60.9392,59425.0
2018-04-02 11:25:00,63.72,64.08,63.55,64.06,56297.0,60.9584,61.3028,60.7957,61.2836,56297.0
2018-04-02 11:30:00,64.07,64.08,63.73,63.76,63692.0,61.2932,61.3028,60.9679,60.9966,63692.0
2018-04-02 11:35:00,63.79,63.81,63.07,63.34,160209.0,61.0253,61.0445,60.3365,60.5948,160209.0
2018-04-02 11:40:00,63.29,63.32,62.91,63.22,129652.0,60.547,60.5757,60.1835,60.48,129652.0
2018-04-02 11:45:00,63.23,63.58,62.95,63.48,71816.0,60.4896,60.8244,60.2217,60.7288,71816.0
2018-04-02 11:50:00,63.4,63.7,63.16,63.35,71175.0,60.6522,60.9392,60.4226,60.6044,71175.0
2018-04-02 11:55:00,63.31,63.68,63.17,63.47,83909.0,60.5661,60.9201,60.4322,60.7192,83909.0
2018-04-02 12:00:00,63.49,63.6,63.02,63.24,88151.0,60.7383,60.8436,60.2887,60.4992,88151.0
2018-04-02 12:05:00,63.19,63.28,62.82,63.0,43841.0,60.4513,60.5374,60.0974,60.2696,43841.0
2018-04-02 12:10:00,62.96,63.11,62.55,62.78,55928.0,60.2313,60.3748,59.8391,60.0591,55928.0
2018-04-02 12:15:00,62.68,62.99,62.4,62.91,52634.0,59.9634,60.26,59.6956,60.1835,52634.0
2018-04-02 12:20:00,62.87,63.23,62.8,63.03,36275.0,60.1452,60.4896,60.0782,60.2983,36275.0
2018-04-02 12:25:00,62.92,63.35,62.89,63.27,17739.0,60.193,60.6044,60.1643,60.5279,17739.0
2018-04-02 12:30:00,63.28,63.8,63.25,63.65,59837.0,60.5374,61.0349,60.5087,60.8914,59837.0
2018-04-02 12:35:00,63.65,63.98,63.65,63.65,38437.0,60.8914,61.2071,60.8914,60.8914,38437.0
2018-04-02 12:40:00,63.67,64.2,63.55,64.1,28653.0,60.9105,61.4176,60.7957,61.3219,28653.0
2018-04-02 12:45:00,64.12,64.24,63.88,64.18,22184.0,61.341,61.4558,61.1114,61.3984,22184.0
2018-04-02 12:50:00,64.17,64.17,63.89,64.01,15742.0,61.3889,61.3889,61.121,61.2358,15742.0
2018-04-02 12:55:00,63.99,64.08,63.75,64.02,24862.0,61.2167,61.3028,60.9871,61.2454,24862.0
2018-04-02 13:00:00,64.0,64.17,63.6,63.7,17989.0,61.2262,61.3889,60.8436,60.9392,17989.0
2018-04-02 13:05:00,63.67,63.9,63.64,63.71,15050.0,60.9105,61.1306,60.8818,60.9488,15050.0
2018-04-02 13:10:00,63.74,63.92,63.56,63.57,31781.0,60.9775,61.1497,60.8053,60.8149,31781.0
2018-04-02 13:15:00,63.5,63.7,63.34,63.39,27678.0,60.7479,60.9392,60.5948,60.6427,27678.0
2018-04-02 13:20:00,63.4,63.44,63.11,63.31,16300.0,60.6522,60.6905,60.3748,60.5661,16300.0
2018-04-02 13:25:00,63.23,63.23,62.62,62.62,27478.0,60.4896,60.4896,59.906,59.906,27478.0
2018-04-02 13:30:00,62.64,63.0,62.64,62.98,53626.0,59.9252,60.2696,59.9252,60.2504,53626.0
2018-04-02 13:35:00,63.02,63.1,62.76,62.76,20474.0,60.2887,60.3652,60.04,60.04,20474.0
2018-04-02 13:40:00,62.78,62.78,62.25,62.26,42247.0,60.0591,60.0591,59.5521,59.5616,42247.0
2018-04-02 13:45:00,62.24,62.32,61.93,61.98,60321.0,59.5425,59.619,59.2459,59.2938,60321.0
2018-04-02 13:50:00,61.95,62.39,61.95,62.25,52048.0,59.2651,59.686,59.2651,59.5521,52048.0
2018-04-02 13:55:00,62.21,62.22,61.86,61.86,31597.0,59.5138,59.5234,59.179,59.179,31597.0
2018-04-02 14:00:00,61.8,61.93,61.52,61.72,121027.0,59.1216,59.2459,58.8537,59.045,121027.0
2018-04-02 14:05:00,61.69,61.89,61.48,61.8,44042.0,59.0163,59.2077,58.8154,59.1216,44042.0
2018-04-02 14:10:00,61.79,62.03,61.59,61.96,90521.0,59.112,59.3416,58.9207,59.2746,90521.0
2018-04-02 14:15:00,61.99,62.32,61.91,62.17,54821.0,59.3033,59.619,59.2268,59.4755,54821.0
2018-04-02 14:20:00,62.14,62.51,62.13,62.14,71930.0,59.4468,59.8008,59.4373,59.4468,71930.0
2018-04-02 14:25:00,62.23,62.23,61.6,61.82,39479.0,59.5329,59.5329,58.9302,59.1407,39479.0
2018-04-02 14:30:00,61.79,62.23,61.69,62.12,67289.0,59.112,59.5329,59.0163,59.4277,67289.0
2018-04-02 14:35:00,62.1,62.2,61.43,61.62,73552.0,59.4086,59.5042,58.7676,58.9494,73552.0
2018-04-02 14:40:00,61.53,61.56,61.14,61.35,101738.0,58.8633,58.892,58.4902,58.6911,101738.0
2018-04-02 14:45:00,61.33,61.98,61.25,61.98,69769.0,58.6719,59.2938,58.5954,59.2938,69769.0
2018-04-02 14:50:00,61.96,62.6,61.94,62.53,69717.0,59.2746,59.8869,59.2555,59.8199,69717.0
2018-04-02 14:55:00,62.5,62.56,62.22,62.41,48318.0,59.7912,59.8486,59.5234,59.7051,48318.0
2018-04-02 15:00:00,62.44,62.54,62.19,62.44,39330.0,59.7338,59.8295,59.4947,59.7338,39330.0
2018-04-02 15:05:00,62.29,62.29,62.01,62.17,18551.0,59.5903,59.5903,59.3225,59.4755,18551.0
2018-04-02 15:10:00,62.14,62.55,61.94,62.51,37902.0,59.4468,59.8391,59.2555,59.8008,37902.0
2018-04-02 15:15:00,62.48,62.67,62.36,62.67,34836.0,59.7721,59.9539,59.6573,59.9539,34836.0
2018-04-02 15:20:00,62.68,62.76,62.0,62.01,39896.0,59.9634,60.04,59.3129,59.3225,39896.0
2018-04-02 15:25:00,61.97,62.06,61.83,61.95,17920.0,59.2842,59.3703,59.1503,59.2651,17920.0
2018-04-02 15:30:00,61.98,62.18,61.66,61.68,46270.0,59.2938,59.4851,58.9876,59.0068,46270.0
2018-04-02 15:35:00,61.68,61.92,61.66,61.72,34728.0,59.0068,59.2364,58.9876,59.045,34728.0
2018-04-02 15:40:00,61.72,62.28,61.61,62.16,39223.0,59.045,59.5808,58.9398,59.466,39223.0
2018-04-02 15:45:00,62.19,63.05,62.19,63.0,85971.0,59.4947,60.3174,59.4947,60.2696,85971.0
2018-04-02 15:50:00,63.04,63.38,63.0,63.31,85430.0,60.3078,60.6331,60.2696,60.5661,85430.0
2018-04-02 15:55:00,63.27,63.31,62.37,62.54,217923.0,60.5279,60.5661,59.6669,59.8295,217923.0
2018-04-03 09:30:00,63.62,63.9,63.29,63.56,86567.0,60.8627,61.1306,60.547,60.8053,86567.0
2018-04-03 09:35:00,63.5,64.0,63.5,63.98,106419.0,60.7479,61.2262,60.7479,61.2071,106419.0
2018-04-03 09:40:00,64.04,64.2,63.77,63.8,106185.0,61.2645,61.4176,61.0062,61.0349,106185.0
2018-04-03 09:45:00,63.8,64.47,63.8,64.16,102321.0,61.0349,61.6759,61.0349,61.3793,102321.0
2018-04-03 09:50:00,64.17,64.2,63.48,63.51,74638.0,61.3889,61.4176,60.7288,60.7575,74638.0
2018-04-03 09:55:00,63.5,63.5,63.14,63.5,59272.0,60.7479,60.7479,60.4035,60.7479,59272.0
2018-04-03 10:00:00,63.52,63.54,63.18,63.48,36506.0,60.767,60.7862,60.4418,60.7288,36506.0
2018-04-03 10:05:00,63.46,63.49,63.17,63.29,56653.0,60.7096,60.7383,60.4322,60.547,56653.0
2018-04-03 10:10:00,63.3,63.45,62.91,63.01,58853.0,60.5566,60.7001,60.1835,60.2791,58853.0
2018-04-03 10:15:00,62.97,63.26,62.71,62.74,47073.0,60.2409,60.5183,59.9921,60.0208,47073.0
2018-04-03 10:20:00,62.74,63.14,62.63,62.92,43118.0,60.0208,60.4035,59.9156,60.193,43118.0
2018-04-03 10:25:00,62.84,63.03,62.61,63.01,45772.0,60.1165,60.2983,59.8965,60.2791,45772.0
2018-04-03 10:30:00,63.01,63.63,63.01,63.63,62943.0,60.2791,60.8723,60.2791,60.8723,62943.0
2018-04-03 10:35:00,63.63,63.69,63.12,63.28,36352.0,60.8723,60.9297,60.3844,60.5374,36352.0
2018-04-03 10:40:00,63.35,63.63,63.35,63.43,34876.0,60.6044,60.8723,60.6044,60.6809,34876.0
2018-04-03 10:45:00,63.42,63.84,63.37,63.69,51376.0,60.6714,61.0732,60.6235,60.9297,51376.0
2018-04-03 10:50:00,63.59,64.07,63.54,63.54,51440.0,60.834,61.2932,60.7862,60.7862,51440.0
2018-04-03 10:55:00,63.5,64.34,63.5,64.19,68570.0,60.7479,61.5515,60.7479,61.408,68570.0
2018-04-03 11:00:00,64.2,64.54,64.17,64.26,209016.0,61.4176,61.7428,61.3889,61.475,209016.0
2018-04-03 11:05:00,64.26,64.68,64.22,64.48,67319.0,61.475,61.8768,61.4367,61.6854,67319.0
2018-04-03 11:10:00,64.5,64.5,64.2,64.27,45295.0,61.7046,61.7046,61.4176,61.4845,45295.0
2018-04-03 11:15:00,64.37,64.48,64.17,64.39,56591.0,61.5802,61.6854,61.3889,61.5993,56591.0
2018-04-03 11:20:00,64.35,64.45,64.22,64.43,92786.0,61.5611,61.6567,61.4367,61.6376,92786.0
2018-04-03 11:25:00,64.41,64.9,64.41,64.73,59411.0,61.6185,62.0872,61.6185,61.9246,59411.0
2018-04-03 11:30:00,64.66,64.81,64.32,64.46,53489.0,61.8576,62.0011,61.5324,61.6663,53489.0
2018-04-03 11:35:00,64.39,64.46,63.97,64.06,49130.0,61.5993,61.6663,61.1975,61.2836,49130.0
2018-04-03 11:40:00,64.06,64.1,63.79,63.99,35264.0,61.2836,61.3219,61.0253,61.2167,35264.0
2018-04-03 11:45:00,63.98,64.29,63.97,64.01,24913.0,61.2071,61.5037,61.1975,61.2358,24913.0
2018-04-03 11:50:00,63.98,63.98,63.77,63.9,34172.0,61.2071,61.2071,61.0062,61.1306,34172.0
2018-04-03 11:55:00,63.94,64.09,63.9,64.0,23329.0,61.1688,61.3123,61.1306,61.2262,23329.0
2018-04-03 12:00:00,64.03,64.55,64.01,64.52,32620.0,61.2549,61.7524,61.2358,61.7237,32620.0
2018-04-03 12:05:00,64.55,64.68,64.46,64.54,45764.0,61.7524,61.8768,61.6663,61.7428,45764.0
2018-04-03 12:10:00,64.55,64.66,64.44,64.44,20960.0,61.7524,61.8576,61.6472,61.6472,20960.0
2018-04-03 12:15:00,64.6,64.62,64.32,64.49,15645.0,61.8002,61.8194,61.5324,61.695,15645.0
2018-04-03 12:20:00,64.51,64.53,63.95,63.98,24937.0,61.7141,61.7333,61.1784,61.2071,24937.0
2018-04-03 12:25:00,64.07,64.13,63.9,63.95,21357.0,61.2932,61.3506,61.1306,61.1784,21357.0
2018-04-03 12:30:00,63.94,64.23,63.93,64.18,27666.0,61.1688,61.4463,61.1593,61.3984,27666.0
2018-04-03 12:35:00,64.14,64.24,63.86,64.06,18785.0,61.3602,61.4558,61.0923,61.2836,18785.0
2018-04-03 12:40:00,64.1,64.37,64.05,64.23,20165.0,61.3219,61.5802,61.2741,61.4463,20165.0
2018-04-03 12:45:00,64.22,64.29,63.66,63.71,25508.0,61.4367,61.5037,60.901,60.9488,25508.0
2018-04-03 12:50:00,63.8,63.94,63.67,63.67,11643.0,61.0349,61.1688,60.9105,60.9105,11643.0
2018-04-03 12:55:00,63.65,63.79,63.55,63.66,29662.0,60.8914,61.0253,60.7957,60.901,29662.0
2018-04-03 13:00:00,63.66,63.74,63.48,63.68,15187.0,60.901,60.9775,60.7288,60.9201,15187.0
2018-04-03 13:05:00,63.75,63.85,63.64,63.73,23009.0,60.9871,61.0827,60.8818,60.9679,23009.0
2018-04-03 13:10:00,63.75,63.84,63.44,63.53,14864.0,60.9871,61.0732,60.6905,60.7766,14864.0
2018-04-03 13:15:00,63.55,63.87,63.55,63.87,13184.0,60.7957,61.1019,60.7957,61.1019,13184.0
2018-04-03 13:20:00,63.87,64.22,63.85,64.19,45011.0,61.1019,61.4367,61.0827,61.408,45011.0
2018-04-03 13:25:00,64.18,64.43,64.16,64.16,21737.0,61.3984,61.6376,61.3793,61.3793,21737.0
2018-04-03 13:30:00,64.19,64.26,64.01,64.03,9149.0,61.408,61.475,61.2358,61.2549,9149.0
2018-04-03 13:35:00,64.05,64.05,63.68,63.68,32034.0,61.2741,61.2741,60.9201,60.9201,32034.0
2018-04-03 13:40:00,63.66,63.95,63.66,63.8,7671.0,60.901,61.1784,60.901,61.0349,7671.0
2018-04-03 13:45:00,63.8,63.88,63.23,63.29,41347.0,61.0349,61.1114,60.4896,60.547,41347.0
2018-04-03 13:50:00,63.28,63.74,63.28,63.74,16800.0,60.5374,60.9775,60.5374,60.9775,16800.0
2018-04-03 13:55:00,63.83,64.05,63.81,63.98,21336.0,61.0636,61.2741,61.0445,61.2071,21336.0
2018-04-03 14:00:00,63.96,64.08,63.85,64.07,9915.0,61.188,61.3028,61.0827,61.2932,9915.0
2018-04-03 14:05:00,64.09,64.09,63.82,63.98,15625.0,61.3123,61.3123,61.054,61.2071,15625.0
2018-04-03 14:10:00,63.98,64.1,63.94,64.03,26903.0,61.2071,61.3219,61.1688,61.2549,26903.0
2018-04-03 14:15:00,63.91,63.95,63.75,63.81,4750.0,61.1401,61.1784,60.9871,61.0445,4750.0
2018-04-03 14:20:00,63.76,64.1,63.76,64.1,18508.0,60.9966,61.3219,60.9966,61.3219,18508.0
2018-04-03 14:25:00,64.08,64.08,63.81,63.84,20539.0,61.3028,61.3028,61.0445,61.0732,20539.0
2018-04-03 14:30:00,63.88,63.88,63.48,63.53,25853.0,61.1114,61.1114,60.7288,60.7766,25853.0
2018-04-03 14:35:00,63.52,63.72,63.45,63.72,33884.0,60.767,60.9584,60.7001,60.9584,33884.0
2018-04-03 14:40:00,63.72,63.81,63.42,63.42,12236.0,60.9584,61.0445,60.6714,60.6714,12236.0
2018-04-03 14:45:00,63.45,64.4,63.45,64.31,77171.0,60.7001,61.6089,60.7001,61.5228,77171.0
2018-04-03 14:50:00,64.24,64.34,64.07,64.11,26562.0,61.4558,61.5515,61.2932,61.3315,26562.0
2018-04-03 14:55:00,64.15,64.68,64.15,64.53,60487.0,61.3697,61.8768,61.3697,61.7333,60487.0
2018-04-03 15:00:00,64.46,64.89,64.37,64.77,98160.0,61.6663,62.0776,61.5802,61.9628,98160.0
2018-04-03 15:05:00,64.82,65.33,64.78,65.13,173311.0,62.0107,62.4986,61.9724,62.3072,173311.0
2018-04-03 15:10:00,65.13,65.31,64.73,64.82,100031.0,62.3072,62.4794,61.9246,62.0107,100031.0
2018-04-03 15:15:00,64.82,65.14,64.63,65.07,45628.0,62.0107,62.3168,61.8289,62.2498,45628.0
2018-04-03 15:20:00,65.09,65.24,64.87,65.05,40195.0,62.269,62.4125,62.0585,62.2307,40195.0
2018-04-03 15:25:00,65.23,65.5,65.18,65.43,64698.0,62.4029,62.6612,62.3551,62.5942,64698.0
2018-04-03 15:30:00,65.49,65.49,64.94,65.01,31197.0,62.6516,62.6516,62.1255,62.1924,31197.0
2018-04-03 15:35:00,64.9,65.12,64.73,65.12,60322.0,62.0872,62.2977,61.9246,62.2977,60322.0
2018-04-03 15:40:00,65.14,65.27,65.06,65.15,34958.0,62.3168,62.4412,62.2403,62.3264,34958.0
2018-04-03 15:45:00,65.11,65.25,64.81,64.87,49632.0,62.2881,62.422,62.0011,62.0585,49632.0
2018-04-03 15:50:00,64.88,65.04,64.77,64.81,63883.0,62.0681,62.2211,61.9628,62.0011,63883.0
2018-04-03 15:55:00,64.8,65.09,64.79,65.04,80615.0,61.9915,62.269,61.982,62.2211,80615.0
2018-04-04 09:30:00,62.75,63.45,62.44,63.45,131561.0,60.0304,60.7001,59.7338,60.7001,131561.0
2018-04-04 09:35:00,63.46,63.63,63.02,63.42,125999.0,60.7096,60.8723,60.2887,60.6714,125999.0
2018-04-04 09:40:00,63.43,63.66,63.19,63.56,96637.0,60.6809,60.901,60.4513,60.8053,96637.0
2018-04-04 09:45:00,63.54,63.84,63.14,63.39,63278.0,60.7862,61.0732,60.4035,60.6427,63278.0
2018-04-04 09:50:00,63.38,64.06,63.25,64.06,83084.0,60.6331,61.2836,60.5087,61.2836,83084.0
2018-04-04 09:55:00,64.08,64.45,63.91,64.24,91190.0,61.3028,61.6567,61.1401,61.4558,91190.0
2018-04-04 10:00:00,64.28,64.28,63.55,63.88,59140.0,61.4941,61.4941,60.7957,61.1114,59140.0
2018-04-04 10:05:00,64.04,64.31,63.86,63.94,56011.0,61.2645,61.5228,61.0923,61.1688,56011.0
2018-04-04 10:10:00,64.0,64.61,63.96,64.31,101441.0,61.2262,61.8098,61.188,61.5228,101441.0
2018-04-04 10:15:00,64.3,64.71,64.14,64.5,61364.0,61.5132,61.9055,61.3602,61.7046,61364.0
2018-04-04 10:20:00,64.49,64.49,64.12,64.12,23570.0,61.695,61.695,61.341,61.341,23570.0
2018-04-04 10:25:00,64.16,64.47,64.14,64.25,38119.0,61.3793,61.6759,61.3602,61.4654,38119.0
2018-04-04 10:30:00,64.24,64.48,64.15,64.17,68538.0,61.4558,61.6854,61.3697,61.3889,68538.0
2018-04-04 10:35:00,64.22,64.71,64.09,64.63,63162.0,61.4367,61.9055,61.3123,61.8289,63162.0
2018-04-04 10:40:00,64.63,64.85,64.55,64.65,48069.0,61.8289,62.0394,61.7524,61.8481,48069.0
2018-04-04 10:45:00,64.66,65.36,64.63,65.36,103957.0,61.8576,62.5273,61.8289,62.5273,103957.0
2018-04-04 10:50:00,65.38,65.39,64.9,64.94,35527.0,62.5464,62.556,62.0872,62.1255,35527.0
2018-04-04 10:55:00,64.93,65.05,64.71,64.99,45288.0,62.1159,62.2307,61.9055,62.1733,45288.0
2018-04-04 11:00:00,65.01,65.03,64.65,64.8,31724.0,62.1924,62.2116,61.8481,61.9915,31724.0
2018-04-04 11:05:00,64.82,64.82,64.47,64.63,78629.0,62.0107,62.0107,61.6759,61.8289,78629.0
2018-04-04 11:10:00,64.61,64.77,64.47,64.48,51246.0,61.8098,61.9628,61.6759,61.6854,51246.0
2018-04-04 11:15:00,64.51,65.05,64.45,65.0,24472.0,61.7141,62.2307,61.6567,62.1829,24472.0
2018-04-04 11:20:00,64.99,65.67,64.99,65.67,73535.0,62.1733,62.8238,62.1733,62.8238,73535.0
2018-04-04 11:25:00,65.65,65.67,65.24,65.38,39305.0,62.8047,62.8238,62.4125,62.5464,39305.0
2018-04-04 11:30:00,65.34,65.82,65.17,65.52,76286.0,62.5081,62.9673,62.3455,62.6803,76286.0
2018-04-04 11:35:00,65.5,65.55,65.2,65.2,29935.0,62.6612,62.709,62.3742,62.3742,29935.0
2018-04-04 11:40:00,65.15,65.26,65.0,65.07,26599.0,62.3264,62.4316,62.1829,62.2498,26599.0
2018-04-04 11:45:00,65.09,65.37,64.99,65.26,22861.0,62.269,62.5368,62.1733,62.4316,22861.0
2018-04-04 11:50:00,65.17,65.25,65.03,65.03,23855.0,62.3455,62.422,62.2116,62.2116,23855.0
2018-04-04 11:55:00,65.11,65.36,65.1,65.28,20720.0,62.2881,62.5273,62.2785,62.4507,20720.0
2018-04-04 12:00:00,65.24,65.25,65.1,65.13,4022.0,62.4125,62.422,62.2785,62.3072,4022.0
2018-04-04 12:05:00,65.17,65.57,65.09,65.5,47809.0,62.3455,62.7282,62.269,62.6612,47809.0
2018-04-04 12:10:00,65.55,65.8,65.53,65.6,71313.0,62.709,62.9482,62.6899,62.7569,71313.0
2018-04-04 12:15:00,65.58,65.61,65.41,65.47,20727.0,62.7377,62.7664,62.5751,62.6325,20727.0
2018-04-04 12:20:00,65.42,65.85,65.29,65.68,77919.0,62.5847,62.996,62.4603,62.8334,77919.0
2018-04-04 12:25:00,65.72,65.84,65.69,65.78,24848.0,62.8717,62.9865,62.843,62.9291,24848.0
2018-04-04 12:30:00,65.78,65.83,65.68,65.81,28413.0,62.9291,62.9769,62.8334,62.9578,28413.0
2018-04-04 12:35:00,65.85,66.14,65.85,66.14,67074.0,62.996,63.2735,62.996,63.2735,67074.0
2018-04-04 12:40:00,66.14,66.4,66.01,66.39,60398.0,63.2735,63.5222,63.1491,63.5126,60398.0
2018-04-04 12:45:00,66.4,66.48,66.27,66.32,62181.0,63.5222,63.5987,63.3978,63.4457,62181.0
2018-04-04 12:50:00,66.32,66.35,65.93,66.03,25034.0,63.4457,63.4744,63.0726,63.1682,25034.0
2018-04-04 12:55:00,66.0,66.1,65.88,65.88,40644.0,63.1395,63.2352,63.0247,63.0247,40644.0
2018-04-04 13:00:00,65.9,65.99,65.65,65.73,34824.0,63.0439,63.13,62.8047,62.8812,34824.0
2018-04-04 13:05:00,65.73,65.81,65.46,65.6,39444.0,62.8812,62.9578,62.6229,62.7569,39444.0
2018-04-04 13:10:00,65.6,65.65,65.44,65.57,34013.0,62.7569,62.8047,62.6038,62.7282,34013.0
2018-04-04 13:15:00,65.57,65.64,65.34,65.34,18983.0,62.7282,62.7951,62.5081,62.5081,18983.0
2018-04-04 13:20:00,65.31,65.34,65.02,65.13,72889.0,62.4794,62.5081,62.202,62.3072,72889.0
2018-04-04 13:25:00,65.15,65.19,65.05,65.18,34026.0,62.3264,62.3646,62.2307,62.3551,34026.0
2018-04-04 13:30:00,65.24,65.28,65.15,65.2,19687.0,62.4125,62.4507,62.3264,62.3742,19687.0
2018-04-04 13:35:00,65.27,65.57,65.27,65.41,26703.0,62.4412,62.7282,62.4412,62.5751,26703.0
2018-04-04 13:40:00,65.52,65.64,65.49,65.63,40459.0,62.6803,62.7951,62.6516,62.7856,40459.0
2018-04-04 13:45:00,65.59,65.59,65.16,65.19,54155.0,62.7473,62.7473,62.3359,62.3646,54155.0
2018-04-04 13:50:00,65.2,65.26,65.08,65.16,50688.0,62.3742,62.4316,62.2594,62.3359,50688.0
2018-04-04 13:55:00,65.18,65.29,65.13,65.29,20814.0,62.3551,62.4603,62.3072,62.4603,20814.0
2018-04-04 14:00:00,65.35,65.49,65.34,65.4,37851.0,62.5177,62.6516,62.5081,62.5655,37851.0
2018-04-04 14:05:00,65.47,65.7,65.47,65.56,72887.0,62.6325,62.8525,62.6325,62.7186,72887.0
2018-04-04 14:10:00,65.61,65.82,65.54,65.77,86322.0,62.7664,62.9673,62.6995,62.9195,86322.0
2018-04-04 14:15:00,65.85,66.3,65.84,66.15,96906.0,62.996,63.4265,62.9865,63.283,96906.0
2018-04-04 14:20:00,66.13,66.53,66.13,66.38,94085.0,63.2639,63.6466,63.2639,63.5031,94085.0
2018-04-04 14:25:00,66.36,66.64,66.13,66.6,157347.0,63.4839,63.7518,63.2639,63.7135,157347.0
2018-04-04 14:30:00,66.62,66.71,66.37,66.43,45293.0,63.7327,63.8188,63.4935,63.5509,45293.0
2018-04-04 14:35:00,66.39,66.4,66.1,66.16,38575.0,63.5126,63.5222,63.2352,63.2926,38575.0
2018-04-04 14:40:00,66.22,66.93,66.17,66.85,107942.0,63.35,64.0292,63.3022,63.9527,107942.0
2018-04-04 14:45:00,66.86,66.89,66.45,66.6,86971.0,63.9623,63.991,63.57,63.7135,86971.0
2018-04-04 14:50:00,66.66,66.99,66.6,66.75,73948.0,63.7709,64.0866,63.7135,63.857,73948.0
2018-04-04 14:55:00,66.73,67.15,66.7,67.09,55830.0,63.8379,64.2397,63.8092,64.1823,55830.0
2018-04-04 15:00:00,67.04,67.32,67.0,67.18,49919.0,64.1345,64.4023,64.0962,64.2684,49919.0
2018-04-04 15:05:00,67.22,67.3,67.05,67.21,28537.0,64.3067,64.3832,64.144,64.2971,28537.0
2018-04-04 15:10:00,67.21,67.22,66.9,66.97,33584.0,64.2971,64.3067,64.0005,64.0675,33584.0
2018-04-04 15:15:00,66.94,67.03,66.68,66.72,66215.0,64.0388,64.1249,63.7901,63.8283,66215.0
2018-04-04 15:20:00,66.73,67.4,66.71,67.31,98935.0,63.8379,64.4789,63.8188,64.3928,98935.0
2018-04-04 15:25:00,67.35,67.55,67.26,67.42,117043.0,64.431,64.6224,64.3449,64.498,117043.0
2018-04-04 15:30:00,67.43,67.59,67.35,67.35,66286.0,64.5076,64.6606,64.431,64.431,66286.0
2018-04-04 15:35:00,67.37,67.65,67.33,67.59,94137.0,64.4502,64.718,64.4119,64.6606,94137.0
2018-04-04 15:40:00,67.62,67.7,67.44,67.47,88269.0,64.6893,64.7659,64.5171,64.5458,88269.0
2018-04-04 15:45:00,67.48,67.76,67.39,67.71,90892.0,64.5554,64.8233,64.4693,64.7754,90892.0
2018-04-04 15:50:00,67.76,67.98,67.76,67.97,81564.0,64.8233,65.0337,64.8233,65.0242,81564.0
2018-04-04 15:55:00,67.96,68.05,67.5,67.51,134035.0,65.0146,65.1007,64.5745,64.5841,134035.0
2018-04-05 09:30:00,68.68,68.79,68.19,68.77,150236.0,65.7034,65.8086,65.2346,65.7895,150236.0
2018-04-05 09:35:00,68.78,68.81,68.3,68.3,117518.0,65.7991,65.8278,65.3399,65.3399,117518.0
2018-04-05 09:40:00,68.32,68.34,67.99,68.08,83329.0,65.359,65.3781,65.0433,65.1294,83329.0
2018-04-05 09:45:00,68.07,68.17,67.67,67.87,80624.0,65.1198,65.2155,64.7372,64.9285,80624.0
2018-04-05 09:50:00,67.88,68.4,67.86,68.4,25253.0,64.9381,65.4355,64.9189,65.4355,25253.0
2018-04-05 09:55:00,68.39,68.46,68.12,68.46,23006.0,65.426,65.4929,65.1677,65.4929,23006.0
2018-04-05 10:00:00,68.43,68.44,68.17,68.17,52976.0,65.4642,65.4738,65.2155,65.2155,52976.0
2018-04-05 10:05:00,68.24,68.51,68.18,68.35,45252.0,65.2825,65.5408,65.2251,65.3877,45252.0
2018-04-05 10:10:00,68.5,68.64,68.31,68.61,30022.0,65.5312,65.6651,65.3494,65.6364,30022.0
2018-04-05 10:15:00,68.58,68.68,68.21,68.25,58941.0,65.6077,65.7034,65.2538,65.292,58941.0
2018-04-05 10:20:00,68.26,68.42,68.16,68.2,35399.0,65.3016,65.4547,65.2059,65.2442,35399.0
2018-04-05 10:25:00,68.2,68.2,67.97,68.14,27303.0,65.2442,65.2442,65.0242,65.1868,27303.0
2018-04-05 10:30:00,68.09,68.51,68.01,68.35,24330.0,65.139,65.5408,65.0624,65.3877,24330.0
2018-04-05 10:35:00,68.31,68.46,68.15,68.26,35733.0,65.3494,65.4929,65.1964,65.3016,35733.0
2018-04-05 10:40:00,68.24,68.3,68.03,68.3,35953.0,65.2825,65.3399,65.0816,65.3399,35953.0
2018-04-05 10:45:00,68.35,68.39,67.9,68.08,23330.0,65.3877,65.426,64.9572,65.1294,23330.0
2018-04-05 10:50:00,68.1,68.18,67.96,68.17,29184.0,65.1485,65.2251,65.0146,65.2155,29184.0
2018-04-05 10:55:00,68.18,68.34,68.15,68.18,32152.0,65.2251,65.3781,65.1964,65.2251,32152.0
2018-04-05 11:00:00,68.2,68.72,68.2,68.7,45992.0,65.2442,65.7417,65.2442,65.7225,45992.0
2018-04-05 11:05:00,68.69,69.05,68.67,69.01,69437.0,65.713,66.0574,65.6938,66.0191,69437.0
2018-04-05 11:10:00,68.96,69.1,68.88,68.96,31607.0,65.9713,66.1052,65.8947,65.9713,31607.0
2018-04-05 11:15:00,68.94,69.12,68.85,69.0,68019.0,65.9521,66.1243,65.866,66.0095,68019.0
2018-04-05 11:20:00,68.98,69.16,68.95,68.97,91022.0,65.9904,66.1626,65.9617,65.9808,91022.0
2018-04-05 11:25:00,68.97,69.3,68.97,69.18,37540.0,65.9808,66.2965,65.9808,66.1817,37540.0
2018-04-05 11:30:00,69.14,69.38,69.06,69.3,28015.0,66.1435,66.3731,66.0669,66.2965,28015.0
2018-04-05 11:35:00,69.3,69.41,69.27,69.32,14704.0,66.2965,66.4018,66.2678,66.3157,14704.0
2018-04-05 11:40:00,69.36,69.41,69.29,69.3,17198.0,66.3539,66.4018,66.287,66.2965,17198.0
2018-04-05 11:45:00,69.25,69.3,69.09,69.24,23979.0,66.2487,66.2965,66.0956,66.2391,23979.0
2018-04-05 11:50:00,69.23,69.33,69.14,69.28,23513.0,66.2296,66.3252,66.1435,66.2774,23513.0
2018-04-05 11:55:00,69.28,69.28,69.08,69.21,32576.0,66.2774,66.2774,66.0861,66.2104,32576.0
2018-04-05 12:00:00,69.23,69.24,69.12,69.22,11002.0,66.2296,66.2391,66.1243,66.22,11002.0
2018-04-05 12:05:00,69.2,69.2,69.04,69.05,14056.0,66.2009,66.2009,66.0478,66.0574,14056.0
2018-04-05 12:10:00,69.07,69.07,68.87,68.99,21270.0,66.0765,66.0765,65.8852,66.0,21270.0
2018-04-05 12:15:00,68.96,68.97,68.65,68.81,24258.0,65.9713,65.9808,65.6747,65.8278,24258.0
2018-04-05 12:20:00,68.84,68.97,68.79,68.81,25944.0,65.8565,65.9808,65.8086,65.8278,25944.0
2018-04-05 12:25:00,68.84,69.04,68.83,68.97,13310.0,65.8565,66.0478,65.8469,65.9808,13310.0
2018-04-05 12:30:00,68.95,69.06,68.68,68.89,43395.0,65.9617,66.0669,65.7034,65.9043,43395.0
2018-04-05 12:35:00,68.94,69.09,68.78,69.09,28284.0,65.9521,66.0956,65.7991,66.0956,28284.0
2018-04-05 12:40:00,69.1,69.13,68.8,68.8,37975.0,66.1052,66.1339,65.8182,65.8182,37975.0
2018-04-05 12:45:00,68.83,69.09,68.83,69.06,20377.0,65.8469,66.0956,65.8469,66.0669,20377.0
2018-04-05 12:50:00,69.13,69.15,68.88,68.93,19998.0,66.1339,66.153,65.8947,65.9426,19998.0
2018-04-05 12:55:00,69.0,69.17,68.99,69.06,9635.0,66.0095,66.1722,66.0,66.0669,9635.0
2018-04-05 13:00:00,69.08,69.17,69.07,69.1,20864.0,66.0861,66.1722,66.0765,66.1052,20864.0
2018-04-05 13:05:00,69.09,69.09,68.93,68.94,13770.0,66.0956,66.0956,65.9426,65.9521,13770.0
2018-04-05 13:10:00,68.95,68.95,68.71,68.74,14039.0,65.9617,65.9617,65.7321,65.7608,14039.0
2018-04-05 13:15:00,68.73,68.74,68.55,68.63,21342.0,65.7512,65.7608,65.579,65.6556,21342.0
2018-04-05 13:20:00,68.62,68.64,68.22,68.3,50709.0,65.646,65.6651,65.2633,65.3399,50709.0
2018-04-05 13:25:00,68.36,68.54,68.34,68.52,43791.0,65.3973,65.5695,65.3781,65.5503,43791.0
2018-04-05 13:30:00,68.42,68.66,68.4,68.61,39660.0,65.4547,65.6843,65.4355,65.6364,39660.0
2018-04-05 13:35:00,68.67,68.76,68.49,68.52,21392.0,65.6938,65.7799,65.5216,65.5503,21392.0
2018-04-05 13:40:00,68.43,68.45,68.09,68.22,46257.0,65.4642,65.4834,65.139,65.2633,46257.0
2018-04-05 13:45:00,68.25,68.41,68.2,68.4,11264.0,65.292,65.4451,65.2442,65.4355,11264.0
2018-04-05 13:50:00,68.36,68.73,68.32,68.57,14098.0,65.3973,65.7512,65.359,65.5982,14098.0
2018-04-05 13:55:00,68.5,68.63,68.41,68.47,17444.0,65.5312,65.6556,65.4451,65.5025,17444.0
2018-04-05 14:00:00,68.56,68.58,68.39,68.43,9867.0,65.5886,65.6077,65.426,65.4642,9867.0
2018-04-05 14:05:00,68.43,68.43,68.2,68.21,13685.0,65.4642,65.4642,65.2442,65.2538,13685.0
2018-04-05 14:10:00,68.28,68.41,68.21,68.27,8316.0,65.3207,65.4451,65.2538,65.3112,8316.0
2018-04-05 14:15:00,68.3,68.57,68.3,68.48,6495.0,65.3399,65.5982,65.3399,65.5121,6495.0
2018-04-05 14:20:00,68.5,68.52,68.41,68.42,6680.0,65.5312,65.5503,65.4451,65.4547,6680.0
2018-04-05 14:25:00,68.35,68.52,68.33,68.45,13299.0,65.3877,65.5503,65.3686,65.4834,13299.0
2018-04-05 14:30:00,68.53,68.74,68.53,68.71,35053.0,65.5599,65.7608,65.5599,65.7321,35053.0
2018-04-05 14:35:00,68.75,68.82,68.72,68.72,26177.0,65.7704,65.8373,65.7417,65.7417,26177.0
2018-04-05 14:40:00,68.74,68.84,68.58,68.81,27062.0,65.7608,65.8565,65.6077,65.8278,27062.0
2018-04-05 14:45:00,68.85,68.99,68.8,68.83,45816.0,65.866,66.0,65.8182,65.8469,45816.0
2018-04-05 14:50:00,68.85,68.96,68.81,68.92,21185.0,65.866,65.9713,65.8278,65.933,21185.0
2018-04-05 14:55:00,68.91,69.03,68.87,68.95,15226.0,65.9234,66.0382,65.8852,65.9617,15226.0
2018-04-05 15:00:00,68.99,69.02,68.77,68.8,23229.0,66.0,66.0287,65.7895,65.8182,23229.0
2018-04-05 15:05:00,68.82,69.16,68.79,69.16,66594.0,65.8373,66.1626,65.8086,66.1626,66594.0
2018-04-05 15:10:00,69.18,69.26,69.17,69.2,23250.0,66.1817,66.2583,66.1722,66.2009,23250.0
2018-04-05 15:15:00,69.25,69.26,69.14,69.14,13026.0,66.2487,66.2583,66.1435,66.1435,13026.0
2018-04-05 15:20:00,69.18,69.26,69.14,69.19,10429.0,66.1817,66.2583,66.1435,66.1913,10429.0
2018-04-05 15:25:00,69.19,69.22,69.04,69.07,12937.0,66.1913,66.22,66.0478,66.0765,12937.0
2018-04-05 15:30:00,69.13,69.15,68.67,68.7,70078.0,66.1339,66.153,65.6938,65.7225,70078.0
2018-04-05 15:35:00,68.71,68.75,68.45,68.49,44621.0,65.7321,65.7704,65.4834,65.5216,44621.0
2018-04-05 15:40:00,68.53,69.07,68.52,69.02,49061.0,65.5599,66.0765,65.5503,66.0287,49061.0
2018-04-05 15:45:00,69.03,69.2,69.02,69.2,44423.0,66.0382,66.2009,66.0287,66.2009,44423.0
2018-04-05 15:50:00,69.22,69.33,69.06,69.26,55271.0,66.22,66.3252,66.0669,66.2583,55271.0
2018-04-05 15:55:00,69.24,69.26,68.98,69.06,107052.0,66.2391,66.2583,65.9904,66.0669,107052.0
2018-04-06 09:30:00,67.74,68.3,67.5,68.3,130691.0,64.8041,65.3399,64.5745,65.3399,130691.0
2018-04-06 09:35:00,68.34,69.12,68.31,69.01,164296.0,65.3781,66.1243,65.3494,66.0191,164296.0
2018-04-06 09:40:00,69.03,69.04,68.51,68.65,92248.0,66.0382,66.0478,65.5408,65.6747,92248.0
2018-04-06 09:45:00,68.72,68.83,68.43,68.83,41439.0,65.7417,65.8469,65.4642,65.8469,41439.0
2018-04-06 09:50:00,68.79,69.14,68.78,68.98,78760.0,65.8086,66.1435,65.7991,65.9904,78760.0
2018-04-06 09:55:00,69.0,69.0,68.33,68.33,24137.0,66.0095,66.0095,65.3686,65.3686,24137.0
2018-04-06 10:00:00,68.31,68.62,68.21,68.32,37232.0,65.3494,65.646,65.2538,65.359,37232.0
2018-04-06 10:05:00,68.36,68.41,68.08,68.11,32473.0,65.3973,65.4451,65.1294,65.1581,32473.0
2018-04-06 10:10:00,68.06,68.34,67.97,68.17,25449.0,65.1103,65.3781,65.0242,65.2155,25449.0
2018-04-06 10:15:00,68.26,68.34,68.0,68.3,36639.0,65.3016,65.3781,65.0529,65.3399,36639.0
2018-04-06 10:20:00,68.35,68.5,68.05,68.06,31908.0,65.3877,65.5312,65.1007,65.1103,31908.0
2018-04-06 10:25:00,68.07,68.32,67.96,68.04,25115.0,65.1198,65.359,65.0146,65.0911,25115.0
2018-04-06 10:30:00,68.0,68.22,67.96,67.99,28964.0,65.0529,65.2633,65.0146,65.0433,28964.0
2018-04-06 10:35:00,67.96,68.04,67.73,67.94,37390.0,65.0146,65.0911,64.7946,64.9955,37390.0
2018-04-06 10:40:00,67.92,67.92,67.6,67.68,51184.0,64.9763,64.9763,64.6702,64.7467,51184.0
2018-04-06 10:45:00,67.63,67.63,67.34,67.48,111166.0,64.6989,64.6989,64.4215,64.5554,111166.0
2018-04-06 10:50:00,67.43,67.58,67.24,67.27,47508.0,64.5076,64.6511,64.3258,64.3545,47508.0
2018-04-06 10:55:00,67.41,67.76,67.31,67.42,51430.0,64.4884,64.8233,64.3928,64.498,51430.0
2018-04-06 11:00:00,67.25,67.25,66.84,66.93,96082.0,64.3354,64.3354,63.9431,64.0292,96082.0
2018-04-06 11:05:00,66.94,67.18,66.74,67.17,50146.0,64.0388,64.2684,63.8475,64.2588,50146.0
2018-04-06 11:10:00,67.15,67.31,67.09,67.11,39944.0,64.2397,64.3928,64.1823,64.2014,39944.0
2018-04-06 11:15:00,67.06,67.12,66.77,66.81,22325.0,64.1536,64.211,63.8762,63.9144,22325.0
2018-04-06 11:20:00,66.88,67.06,66.46,66.46,57919.0,63.9814,64.1536,63.5796,63.5796,57919.0
2018-04-06 11:25:00,66.5,66.82,66.48,66.66,26545.0,63.6179,63.924,63.5987,63.7709,26545.0
2018-04-06 11:30:00,66.67,66.98,66.64,66.93,43153.0,63.7805,64.0771,63.7518,64.0292,43153.0
2018-04-06 11:35:00,66.9,67.18,66.74,67.17,31446.0,64.0005,64.2684,63.8475,64.2588,31446.0
2018-04-06 11:40:00,67.15,67.26,67.01,67.02,54506.0,64.2397,64.3449,64.1058,64.1153,54506.0
2018-04-06 11:45:00,66.92,67.01,66.68,66.7,11925.0,64.0197,64.1058,63.7901,63.8092,11925.0
2018-04-06 11:50:00,66.69,67.16,66.62,67.16,25419.0,63.7996,64.2493,63.7327,64.2493,25419.0
2018-04-06 11:55:00,67.22,67.49,67.22,67.36,19969.0,64.3067,64.565,64.3067,64.4406,19969.0
2018-04-06 12:00:00,67.3,67.45,67.1,67.11,23328.0,64.3832,64.5267,64.1919,64.2014,23328.0
2018-04-06 12:05:00,67.09,67.32,67.01,67.14,50500.0,64.1823,64.4023,64.1058,64.2301,50500.0
2018-04-06 12:10:00,67.04,67.05,66.75,66.78,17480.0,64.1345,64.144,63.857,63.8857,17480.0
2018-04-06 12:15:00,66.87,66.97,66.61,66.61,35383.0,63.9718,64.0675,63.7231,63.7231,35383.0
2018-04-06 12:20:00,66.61,66.64,66.49,66.54,33610.0,63.7231,63.7518,63.6083,63.6561,33610.0
2018-04-06 12:25:00,66.57,66.62,66.36,66.36,47436.0,63.6848,63.7327,63.4839,63.4839,47436.0
2018-04-06 12:30:00,66.4,66.66,66.32,66.43,58978.0,63.5222,63.7709,63.4457,63.5509,58978.0
2018-04-06 12:35:00,66.49,66.92,66.49,66.8,24231.0,63.6083,64.0197,63.6083,63.9049,24231.0
2018-04-06 12:40:00,66.9,67.24,66.9,66.94,50148.0,64.0005,64.3258,64.0005,64.0388,50148.0
2018-04-06 12:45:00,66.96,67.19,66.95,67.03,18485.0,64.0579,64.278,64.0484,64.1249,18485.0
2018-04-06 12:50:00,67.07,67.31,66.87,67.3,27624.0,64.1632,64.3928,63.9718,64.3832,27624.0
2018-04-06 12:55:00,67.22,67.34,67.1,67.2,19510.0,64.3067,64.4215,64.1919,64.2875,19510.0
2018-04-06 13:00:00,67.15,67.16,66.83,67.02,7649.0,64.2397,64.2493,63.9336,64.1153,7649.0
2018-04-06 13:05:00,67.0,67.0,66.66,66.66,18374.0,64.0962,64.0962,63.7709,63.7709,18374.0
2018-04-06 13:10:00,66.66,66.68,66.46,66.48,29298.0,63.7709,63.7901,63.5796,63.5987,29298.0
2018-04-06 13:15:00,66.62,66.72,66.41,66.54,37386.0,63.7327,63.8283,63.5318,63.6561,37386.0
2018-04-06 13:20:00,66.68,66.7,66.49,66.59,14525.0,63.7901,63.8092,63.6083,63.704,14525.0
2018-04-06 13:25:00,66.55,67.03,66.55,66.83,36280.0,63.6657,64.1249,63.6657,63.9336,36280.0
2018-04-06 13:30:00,66.94,67.02,66.6,66.6,34390.0,64.0388,64.1153,63.7135,63.7135,34390.0
2018-04-06 13:35:00,66.55,66.7,66.28,66.29,21140.0,63.6657,63.8092,63.4074,63.417,21140.0
2018-04-06 13:40:00,66.3,66.38,66.23,66.35,25233.0,63.4265,63.5031,63.3596,63.4744,25233.0
2018-04-06 13:45:00,66.27,66.31,65.83,65.87,61481.0,63.3978,63.4361,62.9769,63.0152,61481.0
2018-04-06 13:50:00,65.92,65.94,65.43,65.45,68557.0,63.063,63.0821,62.5942,62.6134,68557.0
2018-04-06 13:55:00,65.42,65.58,65.1,65.16,70130.0,62.5847,62.7377,62.2785,62.3359,70130.0
2018-04-06 14:00:00,65.09,65.37,65.0,65.17,76561.0,62.269,62.5368,62.1829,62.3455,76561.0
2018-04-06 14:05:00,65.3,65.3,64.66,64.81,67317.0,62.4699,62.4699,61.8576,62.0011,67317.0
2018-04-06 14:10:00,64.86,65.19,64.85,65.19,50582.0,62.0489,62.3646,62.0394,62.3646,50582.0
2018-04-06 14:15:00,65.06,65.06,64.65,64.66,44775.0,62.2403,62.2403,61.8481,61.8576,44775.0
2018-04-06 14:20:00,64.65,65.09,64.65,64.89,50676.0,61.8481,62.269,61.8481,62.0776,50676.0
2018-04-06 14:25:00,64.92,64.96,64.62,64.68,35885.0,62.1063,62.1446,61.8194,61.8768,35885.0
2018-04-06 14:30:00,64.64,64.92,64.4,64.47,56532.0,61.8385,62.1063,61.6089,61.6759,56532.0
2018-04-06 14:35:00,64.45,64.57,64.12,64.2,36333.0,61.6567,61.7715,61.341,61.4176,36333.0
2018-04-06 14:40:00,64.22,64.88,64.1,64.52,98163.0,61.4367,62.0681,61.3219,61.7237,98163.0
2018-04-06 14:45:00,64.53,64.6,64.06,64.21,48504.0,61.7333,61.8002,61.2836,61.4271,48504.0
2018-04-06 14:50:00,64.22,64.23,63.83,64.04,83507.0,61.4367,61.4463,61.0636,61.2645,83507.0
2018-04-06 14:55:00,64.03,64.03,63.61,63.9,92293.0,61.2549,61.2549,60.8531,61.1306,92293.0
2018-04-06 15:00:00,63.95,64.28,63.61,63.61,50620.0,61.1784,61.4941,60.8531,60.8531,50620.0
2018-04-06 15:05:00,63.64,63.75,63.43,63.67,85328.0,60.8818,60.9871,60.6809,60.9105,85328.0
2018-04-06 15:10:00,63.74,64.46,63.67,64.42,30641.0,60.9775,61.6663,60.9105,61.628,30641.0
2018-04-06 15:15:00,64.46,64.65,64.21,64.21,84053.0,61.6663,61.8481,61.4271,61.4271,84053.0
2018-04-06 15:20:00,64.22,64.63,64.14,64.43,57624.0,61.4367,61.8289,61.3602,61.6376,57624.0
2018-04-06 15:25:00,64.45,64.45,63.98,64.14,61433.0,61.6567,61.6567,61.2071,61.3602,61433.0
2018-04-06 15:30:00,64.08,64.67,64.06,64.61,92473.0,61.3028,61.8672,61.2836,61.8098,92473.0
2018-04-06 15:35:00,64.6,65.0,64.49,64.92,80450.0,61.8002,62.1829,61.695,62.1063,80450.0
2018-04-06 15:40:00,64.92,65.22,64.88,65.14,78499.0,62.1063,62.3933,62.0681,62.3168,78499.0
2018-04-06 15:45:00,65.18,65.28,64.88,64.91,75201.0,62.3551,62.4507,62.0681,62.0968,75201.0
2018-04-06 15:50:00,64.92,65.64,64.91,65.41,118748.0,62.1063,62.7951,62.0968,62.5751,118748.0
2018-04-06 15:55:00,65.42,65.48,65.0,65.12,128581.0,62.5847,62.6421,62.1829,62.2977,128581.0
2018-04-09 09:30:00,66.4,66.75,66.37,66.42,107435.0,63.5222,63.857,63.4935,63.5413,107435.0
2018-04-09 09:35:00,66.43,66.43,65.67,65.72,71195.0,63.5509,63.5509,62.8238,62.8717,71195.0
2018-04-09 09:40:00,65.74,66.01,65.66,65.94,56496.0,62.8908,63.1491,62.8143,63.0821,56496.0
2018-04-09 09:45:00,65.97,66.19,65.78,66.03,48680.0,63.1108,63.3213,62.9291,63.1682,48680.0
2018-04-09 09:50:00,66.06,66.48,66.06,66.35,44095.0,63.1969,63.5987,63.1969,63.4744,44095.0
2018-04-09 09:55:00,66.4,66.67,66.34,66.41,51092.0,63.5222,63.7805,63.4648,63.5318,51092.0
2018-04-09 10:00:00,66.42,66.62,66.39,66.46,35546.0,63.5413,63.7327,63.5126,63.5796,35546.0
2018-04-09 10:05:00,66.47,66.57,66.04,66.17,21454.0,63.5892,63.6848,63.1778,63.3022,21454.0
2018-04-09 10:10:00,66.17,66.22,66.0,66.01,17579.0,63.3022,63.35,63.1395,63.1491,17579.0
2018-04-09 10:15:00,66.04,66.38,65.88,65.88,26787.0,63.1778,63.5031,63.0247,63.0247,26787.0
2018-04-09 10:20:00,65.83,66.09,65.78,65.95,16562.0,62.9769,63.2256,62.9291,63.0917,16562.0
2018-04-09 10:25:00,65.98,66.18,65.86,66.17,29532.0,63.1204,63.3117,63.0056,63.3022,29532.0
2018-04-09 10:30:00,66.2,66.65,66.2,66.48,60917.0,63.3309,63.7614,63.3309,63.5987,60917.0
2018-04-09 10:35:00,66.47,66.84,66.41,66.58,32374.0,63.5892,63.9431,63.5318,63.6944,32374.0
2018-04-09 10:40:00,66.52,66.84,66.48,66.81,28612.0,63.637,63.9431,63.5987,63.9144,28612.0
2018-04-09 10:45:00,66.83,66.99,66.7,66.7,24751.0,63.9336,64.0866,63.8092,63.8092,24751.0
2018-04-09 10:50:00,66.74,67.0,66.74,66.83,33467.0,63.8475,64.0962,63.8475,63.9336,33467.0
2018-04-09 10:55:00,66.81,66.84,66.67,66.79,21343.0,63.9144,63.9431,63.7805,63.8953,21343.0
2018-04-09 11:00:00,66.83,66.95,66.71,66.94,15863.0,63.9336,64.0484,63.8188,64.0388,15863.0
2018-04-09 11:05:00,66.86,66.87,66.59,66.78,14870.0,63.9623,63.9718,63.704,63.8857,14870.0
2018-04-09 11:10:00,66.78,67.14,66.78,67.09,34639.0,63.8857,64.2301,63.8857,64.1823,34639.0
2018-04-09 11:15:00,67.12,67.31,67.12,67.28,31979.0,64.211,64.3928,64.211,64.3641,31979.0
2018-04-09 11:20:00,67.22,67.42,67.19,67.22,47565.0,64.3067,64.498,64.278,64.3067,47565.0
2018-04-09 11:25:00,67.3,67.32,67.08,67.17,14032.0,64.3832,64.4023,64.1727,64.2588,14032.0
2018-04-09 11:30:00,67.16,67.54,67.16,67.3,56738.0,64.2493,64.6128,64.2493,64.3832,56738.0
2018-04-09 11:35:00,67.48,67.52,67.24,67.24,27553.0,64.5554,64.5937,64.3258,64.3258,27553.0
2018-04-09 11:40:00,67.25,67.38,67.23,67.37,22261.0,64.3354,64.4597,64.3162,64.4502,22261.0
2018-04-09 11:45:00,67.44,67.59,67.43,67.5,44611.0,64.5171,64.6606,64.5076,64.5745,44611.0
2018-04-09 11:50:00,67.51,67.52,67.2,67.32,16722.0,64.5841,64.5937,64.2875,64.4023,16722.0
2018-04-09 11:55:00,67.22,67.26,66.95,67.24,26847.0,64.3067,64.3449,64.0484,64.3258,26847.0
2018-04-09 12:00:00,67.24,67.44,67.22,67.42,20761.0,64.3258,64.5171,64.3067,64.498,20761.0
2018-04-09 12:05:00,67.39,67.65,67.39,67.59,36451.0,64.4693,64.718,64.4693,64.6606,36451.0
2018-04-09 12:10:00,67.57,67.6,67.51,67.52,19778.0,64.6415,64.6702,64.5841,64.5937,19778.0
2018-04-09 12:15:00,67.5,67.56,67.32,67.32,9356.0,64.5745,64.6319,64.4023,64.4023,9356.0
2018-04-09 12:20:00,67.39,67.45,67.12,67.18,27880.0,64.4693,64.5267,64.211,64.2684,27880.0
2018-04-09 12:25:00,67.18,67.3,67.18,67.18,9034.0,64.2684,64.3832,64.2684,64.2684,9034.0
2018-04-09 12:30:00,67.19,67.19,67.05,67.17,14370.0,64.278,64.278,64.144,64.2588,14370.0
2018-04-09 12:35:00,67.21,67.28,67.06,67.13,22650.0,64.2971,64.3641,64.1536,64.2206,22650.0
2018-04-09 12:40:00,67.06,67.08,66.95,67.05,33247.0,64.1536,64.1727,64.0484,64.144,33247.0
2018-04-09 12:45:00,67.06,67.09,66.94,66.99,6338.0,64.1536,64.1823,64.0388,64.0866,6338.0
2018-04-09 12:50:00,67.24,67.27,67.08,67.08,13303.0,64.3258,64.3545,64.1727,64.1727,13303.0
2018-04-09 12:55:00,67.07,67.09,66.91,66.98,15919.0,64.1632,64.1823,64.0101,64.0771,15919.0
2018-04-09 13:00:00,67.06,67.28,67.04,67.23,25799.0,64.1536,64.3641,64.1345,64.3162,25799.0
2018-04-09 13:05:00,67.26,67.41,67.22,67.35,21667.0,64.3449,64.4884,64.3067,64.431,21667.0
2018-04-09 13:10:00,67.41,67.45,67.15,67.15,63530.0,64.4884,64.5267,64.2397,64.2397,63530.0
2018-04-09 13:15:00,67.17,67.3,67.14,67.25,7058.0,64.2588,64.3832,64.2301,64.3354,7058.0
2018-04-09 13:20:00,67.28,67.35,67.22,67.34,12464.0,64.3641,64.431,64.3067,64.4215,12464.0
2018-04-09 13:25:00,67.4,67.47,67.28,67.47,2500.0,64.4789,64.5458,64.3641,64.5458,2500.0
2018-04-09 13:30:00,67.5,67.64,67.47,67.57,13827.0,64.5745,64.7085,64.5458,64.6415,13827.0
2018-04-09 13:35:00,67.54,67.63,67.4,67.63,38615.0,64.6128,64.6989,64.4789,64.6989,38615.0
2018-04-09 13:40:00,67.6,67.64,67.33,67.44,18835.0,64.6702,64.7085,64.4119,64.5171,18835.0
2018-04-09 13:45:00,67.54,67.72,67.46,67.66,49256.0,64.6128,64.785,64.5363,64.7276,49256.0
2018-04-09 13:50:00,67.7,67.91,67.7,67.77,58004.0,64.7659,64.9668,64.7659,64.8328,58004.0
2018-04-09 13:55:00,67.78,67.81,67.65,67.66,19394.0,64.8424,64.8711,64.718,64.7276,19394.0
2018-04-09 14:00:00,67.66,67.66,67.43,67.45,15043.0,64.7276,64.7276,64.5076,64.5267,15043.0
2018-04-09 14:05:00,67.45,67.46,67.14,67.14,31295.0,64.5267,64.5363,64.2301,64.2301,31295.0
2018-04-09 14:10:00,67.17,67.18,67.03,67.13,12202.0,64.2588,64.2684,64.1249,64.2206,12202.0
2018-04-09 14:15:00,67.18,67.42,67.08,67.39,21334.0,64.2684,64.498,64.1727,64.4693,21334.0
2018-04-09 14:20:00,67.23,67.25,66.93,67.01,49585.0,64.3162,64.3354,64.0292,64.1058,49585.0
2018-04-09 14:25:00,66.99,67.0,66.85,66.95,21106.0,64.0866,64.0962,63.9527,64.0484,21106.0
2018-04-09 14:30:00,66.9,67.12,66.9,67.11,18224.0,64.0005,64.211,64.0005,64.2014,18224.0
2018-04-09 14:35:00,67.04,67.04,66.88,66.91,10834.0,64.1345,64.1345,63.9814,64.0101,10834.0
2018-04-09 14:40:00,66.93,66.94,66.54,66.75,34385.0,64.0292,64.0388,63.6561,63.857,34385.0
2018-04-09 14:45:00,66.78,66.98,66.76,66.88,51097.0,63.8857,64.0771,63.8666,63.9814,51097.0
2018-04-09 14:50:00,66.96,67.06,66.94,67.04,13412.0,64.0579,64.1536,64.0388,64.1345,13412.0
2018-04-09 14:55:00,67.02,67.1,67.01,67.07,11695.0,64.1153,64.1919,64.1058,64.1632,11695.0
2018-04-09 15:00:00,67.09,67.11,66.87,66.99,26985.0,64.1823,64.2014,63.9718,64.0866,26985.0
2018-04-09 15:05:00,66.91,66.94,66.83,66.84,20347.0,64.0101,64.0388,63.9336,63.9431,20347.0
2018-04-09 15:10:00,66.88,66.95,66.6,66.6,17765.0,63.9814,64.0484,63.7135,63.7135,17765.0
2018-04-09 15:15:00,66.54,66.55,66.2,66.23,51963.0,63.6561,63.6657,63.3309,63.3596,51963.0
2018-04-09 15:20:00,66.2,66.21,65.95,66.09,71494.0,63.3309,63.3404,63.0917,63.2256,71494.0
2018-04-09 15:25:00,66.03,66.34,66.0,66.3,51952.0,63.1682,63.4648,63.1395,63.4265,51952.0
2018-04-09 15:30:00,66.23,66.33,65.9,65.96,53968.0,63.3596,63.4552,63.0439,63.1013,53968.0
2018-04-09 15:35:00,65.95,65.96,65.79,65.87,38000.0,63.0917,63.1013,62.9386,63.0152,38000.0
2018-04-09 15:40:00,65.87,65.89,65.65,65.85,54242.0,63.0152,63.0343,62.8047,62.996,54242.0
2018-04-09 15:45:00,65.87,65.93,65.56,65.56,42432.0,63.0152,63.0726,62.7186,62.7186,42432.0
2018-04-09 15:50:00,65.54,65.78,65.51,65.58,26310.0,62.6995,62.9291,62.6708,62.7377,26310.0
2018-04-09 15:55:00,65.61,65.66,65.09,65.19,137044.0,62.7664,62.8143,62.269,62.3646,137044.0
2018-04-10 09:30:00,67.3,67.63,66.85,66.92,98634.0,64.3832,64.6989,63.9527,64.0197,98634.0
2018-04-10 09:35:00,66.98,67.14,66.82,67.12,79541.0,64.0771,64.2301,63.924,64.211,79541.0
2018-04-10 09:40:00,67.11,67.27,66.76,66.93,62714.0,64.2014,64.3545,63.8666,64.0292,62714.0
2018-04-10 09:45:00,66.89,67.37,66.87,67.34,44485.0,63.991,64.4502,63.9718,64.4215,44485.0
2018-04-10 09:50:00,67.28,67.28,66.77,66.78,38276.0,64.3641,64.3641,63.8762,63.8857,38276.0
2018-04-10 09:55:00,66.81,67.15,66.7,66.82,36000.0,63.9144,64.2397,63.8092,63.924,36000.0
2018-04-10 10:00:00,66.89,67.1,66.82,67.1,14310.0,63.991,64.1919,63.924,64.1919,14310.0
2018-04-10 10:05:00,67.05,67.23,66.81,67.06,34571.0,64.144,64.3162,63.9144,64.1536,34571.0
2018-04-10 10:10:00,67.13,67.45,67.07,67.41,31562.0,64.2206,64.5267,64.1632,64.4884,31562.0
2018-04-10 10:15:00,67.45,67.48,67.31,67.31,31564.0,64.5267,64.5554,64.3928,64.3928,31564.0
2018-04-10 10:20:00,67.33,67.68,67.15,67.63,76329.0,64.4119,64.7467,64.2397,64.6989,76329.0
2018-04-10 10:25:00,67.61,67.68,67.44,67.45,90245.0,64.6798,64.7467,64.5171,64.5267,90245.0
2018-04-10 10:30:00,67.57,67.93,67.57,67.92,75027.0,64.6415,64.9859,64.6415,64.9763,75027.0
2018-04-10 10:35:00,67.83,68.11,67.7,67.87,67283.0,64.8902,65.1581,64.7659,64.9285,67283.0
2018-04-10 10:40:00,67.89,68.23,67.88,68.2,64592.0,64.9476,65.2729,64.9381,65.2442,64592.0
2018-04-10 10:45:00,68.2,68.58,68.2,68.31,59320.0,65.2442,65.6077,65.2442,65.3494,59320.0
2018-04-10 10:50:00,68.33,68.55,68.23,68.53,37399.0,65.3686,65.579,65.2729,65.5599,37399.0
2018-04-10 10:55:00,68.51,68.52,68.29,68.46,29899.0,65.5408,65.5503,65.3303,65.4929,29899.0
2018-04-10 11:00:00,68.41,68.75,68.41,68.48,30046.0,65.4451,65.7704,65.4451,65.5121,30046.0
2018-04-10 11:05:00,68.47,68.61,68.32,68.37,40464.0,65.5025,65.6364,65.359,65.4068,40464.0
2018-04-10 11:10:00,68.34,68.38,68.18,68.37,31080.0,65.3781,65.4164,65.2251,65.4068,31080.0
2018-04-10 11:15:00,68.37,68.45,68.32,68.33,19352.0,65.4068,65.4834,65.359,65.3686,19352.0
2018-04-10 11:20:00,68.36,68.65,68.27,68.65,22631.0,65.3973,65.6747,65.3112,65.6747,22631.0
2018-04-10 11:25:00,68.63,68.69,68.3,68.45,39249.0,65.6556,65.713,65.3399,65.4834,39249.0
2018-04-10 11:30:00,68.34,68.69,68.34,68.58,26388.0,65.3781,65.713,65.3781,65.6077,26388.0
2018-04-10 11:35:00,68.62,68.73,68.52,68.69,39024.0,65.646,65.7512,65.5503,65.713,39024.0
2018-04-10 11:40:00,68.71,68.88,68.13,68.19,76275.0,65.7321,65.8947,65.1772,65.2346,76275.0
2018-04-10 11:45:00,68.1,68.19,67.7,68.1,65422.0,65.1485,65.2346,64.7659,65.1485,65422.0
2018-04-10 11:50:00,68.06,68.54,68.0,68.5,36673.0,65.1103,65.5695,65.0529,65.5312,36673.0
2018-04-10 11:55:00,68.5,68.72,68.46,68.49,39266.0,65.5312,65.7417,65.4929,65.5216,39266.0
2018-04-10 12:00:00,68.58,68.61,68.28,68.37,36346.0,65.6077,65.6364,65.3207,65.4068,36346.0
2018-04-10 12:05:00,68.39,68.47,68.21,68.38,22719.0,65.426,65.5025,65.2538,65.4164,22719.0
2018-04-10 12:10:00,68.4,68.48,68.23,68.26,34952.0,65.4355,65.5121,65.2729,65.3016,34952.0
2018-04-10 12:15:00,68.25,68.27,68.1,68.15,26762.0,65.292,65.3112,65.1485,65.1964,26762.0
2018-04-10 12:20:00,68.14,68.33,68.07,68.09,26581.0,65.1868,65.3686,65.1198,65.139,26581.0
2018-04-10 12:25:00,68.07,68.08,67.5,67.95,94089.0,65.1198,65.1294,64.5745,65.005,94089.0
2018-04-10 12:30:00,67.85,68.36,67.82,68.15,50260.0,64.9094,65.3973,64.8807,65.1964,50260.0
2018-04-10 12:35:00,68.15,68.21,67.98,68.16,21588.0,65.1964,65.2538,65.0337,65.2059,21588.0
2018-04-10 12:40:00,68.02,68.29,67.99,68.17,21000.0,65.072,65.3303,65.0433,65.2155,21000.0
2018-04-10 12:45:00,68.23,68.53,68.08,68.45,16364.0,65.2729,65.5599,65.1294,65.4834,16364.0
2018-04-10 12:50:00,68.43,68.5,68.1,68.2,9050.0,65.4642,65.5312,65.1485,65.2442,9050.0
2018-04-10 12:55:00,68.24,68.48,68.24,68.3,32515.0,65.2825,65.5121,65.2825,65.3399,32515.0
2018-04-10 13:00:00,68.29,68.59,68.21,68.55,21141.0,65.3303,65.6173,65.2538,65.579,21141.0
2018-04-10 13:05:00,68.42,68.68,68.36,68.56,30377.0,65.4547,65.7034,65.3973,65.5886,30377.0
2018-04-10 13:10:00,68.62,68.9,68.6,68.75,32781.0,65.646,65.9139,65.6269,65.7704,32781.0
2018-04-10 13:15:00,68.72,68.89,68.64,68.67,35604.0,65.7417,65.9043,65.6651,65.6938,35604.0
2018-04-10 13:20:00,68.63,68.86,68.55,68.82,42005.0,65.6556,65.8756,65.579,65.8373,42005.0
2018-04-10 13:25:00,68.8,68.92,68.75,68.91,13287.0,65.8182,65.933,65.7704,65.9234,13287.0
2018-04-10 13:30:00,68.9,69.1,68.66,69.01,69175.0,65.9139,66.1052,65.6843,66.0191,69175.0
2018-04-10 13:35:00,68.97,68.98,68.78,68.84,11074.0,65.9808,65.9904,65.7991,65.8565,11074.0
2018-04-10 13:40:00,68.87,68.94,68.67,68.76,18538.0,65.8852,65.9521,65.6938,65.7799,18538.0
2018-04-10 13:45:00,68.73,68.73,68.36,68.61,28659.0,65.7512,65.7512,65.3973,65.6364,28659.0
2018-04-10 13:50:00,68.65,68.88,68.5,68.88,17670.0,65.6747,65.8947,65.5312,65.8947,17670.0
2018-04-10 13:55:00,68.85,69.01,68.79,69.01,13648.0,65.866,66.0191,65.8086,66.0191,13648.0
2018-04-10 14:00:00,69.0,69.07,68.82,68.9,26490.0,66.0095,66.0765,65.8373,65.9139,26490.0
2018-04-10 14:05:00,68.88,69.15,68.83,69.1,32886.0,65.8947,66.153,65.8469,66.1052,32886.0
2018-04-10 14:10:00,69.15,69.33,69.01,69.05,63486.0,66.153,66.3252,66.0191,66.0574,63486.0
2018-04-10 14:15:00,69.03,69.24,68.98,69.22,30422.0,66.0382,66.2391,65.9904,66.22,30422.0
2018-04-10 14:20:00,69.13,69.27,69.09,69.15,11651.0,66.1339,66.2678,66.0956,66.153,11651.0
2018-04-10 14:25:00,69.15,69.21,68.94,68.96,21865.0,66.153,66.2104,65.9521,65.9713,21865.0
2018-04-10 14:30:00,69.0,69.35,69.0,69.3,9570.0,66.0095,66.3444,66.0095,66.2965,9570.0
2018-04-10 14:35:00,69.23,69.23,68.81,69.04,14847.0,66.2296,66.2296,65.8278,66.0478,14847.0
2018-04-10 14:40:00,69.03,69.03,68.68,68.93,34011.0,66.0382,66.0382,65.7034,65.9426,34011.0
2018-04-10 14:45:00,68.9,69.2,68.87,69.0,28581.0,65.9139,66.2009,65.8852,66.0095,28581.0
2018-04-10 14:50:00,68.94,69.37,68.93,69.3,22667.0,65.9521,66.3635,65.9426,66.2965,22667.0
2018-04-10 14:55:00,69.24,69.35,69.14,69.35,15171.0,66.2391,66.3444,66.1435,66.3444,15171.0
2018-04-10 15:00:00,69.35,69.39,69.07,69.08,37896.0,66.3444,66.3826,66.0765,66.0861,37896.0
2018-04-10 15:05:00,69.09,69.52,69.09,69.41,69156.0,66.0956,66.507,66.0956,66.4018,69156.0
2018-04-10 15:10:00,69.48,69.56,69.34,69.48,52751.0,66.4687,66.5452,66.3348,66.4687,52751.0
2018-04-10 15:15:00,69.45,69.61,69.28,69.56,33966.0,66.44,66.5931,66.2774,66.5452,33966.0
2018-04-10 15:20:00,69.6,69.61,69.21,69.22,40732.0,66.5835,66.5931,66.2104,66.22,40732.0
2018-04-10 15:25:00,69.21,69.46,69.02,69.41,28465.0,66.2104,66.4496,66.0287,66.4018,28465.0
2018-04-10 15:30:00,69.36,69.4,69.06,69.1,5675.0,66.3539,66.3922,66.0669,66.1052,5675.0
2018-04-10 15:35:00,69.06,69.37,68.98,69.37,16577.0,66.0669,66.3635,65.9904,66.3635,16577.0
2018-04-10 15:40:00,69.35,69.44,69.18,69.18,11926.0,66.3444,66.4305,66.1817,66.1817,11926.0
2018-04-10 15:45:00,69.2,69.32,69.14,69.24,13940.0,66.2009,66.3157,66.1435,66.2391,13940.0
2018-04-10 15:50:00,69.26,69.36,68.97,69.0,19248.0,66.2583,66.3539,65.9808,66.0095,19248.0
2018-04-10 15:55:00,68.96,68.98,68.77,68.85,75483.0,65.9713,65.9904,65.7895,65.866,75483.0
2018-04-11 09:30:00,68.09,68.38,67.91,68.11,132680.0,65.139,65.4164,64.9668,65.1581,132680.0
2018-04-11 09:35:00,68.12,68.6,68.05,68.44,92021.0,65.1677,65.6269,65.1007,65.4738,92021.0
2018-04-11 09:40:00,68.51,69.0,68.31,68.98,72826.0,65.5408,66.0095,65.3494,65.9904,72826.0
2018-04-11 09:45:00,69.0,69.1,68.8,68.83,115062.0,66.0095,66.1052,65.8182,65.8469,115062.0
2018-04-11 09:50:00,68.99,69.0,68.8,68.8,44113.0,66.0,66.0095,65.8182,65.8182,44113.0
2018-04-11 09:55:00,68.99,69.22,68.8,69.14,75330.0,66.0,66.22,65.8182,66.1435,75330.0
2018-04-11 10:00:00,69.15,69.25,68.82,68.87,79290.0,66.153,66.2487,65.8373,65.8852,79290.0
2018-04-11 10:05:00,68.86,68.99,68.68,68.78,70269.0,65.8756,66.0,65.7034,65.7991,70269.0
2018-04-11 10:10:00,68.83,68.93,68.6,68.85,43348.0,65.8469,65.9426,65.6269,65.866,43348.0
2018-04-11 10:15:00,68.78,69.12,68.73,69.07,52555.0,65.7991,66.1243,65.7512,66.0765,52555.0
2018-04-11 10:20:00,69.1,69.3,68.94,69.27,26086.0,66.1052,66.2965,65.9521,66.2678,26086.0
2018-04-11 10:25:00,69.29,69.53,69.27,69.49,37547.0,66.287,66.5165,66.2678,66.4783,37547.0
2018-04-11 10:30:00,69.46,69.58,69.32,69.53,54203.0,66.4496,66.5644,66.3157,66.5165,54203.0
2018-04-11 10:35:00,69.5,69.62,69.41,69.55,17785.0,66.4879,66.6026,66.4018,66.5357,17785.0
2018-04-11 10:40:00,69.57,69.64,69.27,69.64,23614.0,66.5548,66.6218,66.2678,66.6218,23614.0
2018-04-11 10:45:00,69.64,69.66,69.15,69.25,26272.0,66.6218,66.6409,66.153,66.2487,26272.0
2018-04-11 10:50:00,69.28,69.29,69.01,69.06,25013.0,66.2774,66.287,66.0191,66.0669,25013.0
2018-04-11 10:55:00,69.09,69.1,68.6,68.62,90733.0,66.0956,66.1052,65.6269,65.646,90733.0
2018-04-11 11:00:00,68.66,68.81,68.45,68.73,56217.0,65.6843,65.8278,65.4834,65.7512,56217.0
2018-04-11 11:05:00,68.77,69.04,68.7,68.92,37401.0,65.7895,66.0478,65.7225,65.933,37401.0
2018-04-11 11:10:00,68.93,69.12,68.77,69.07,47723.0,65.9426,66.1243,65.7895,66.0765,47723.0
2018-04-11 11:15:00,69.05,69.14,68.91,68.95,23378.0,66.0574,66.1435,65.9234,65.9617,23378.0
2018-04-11 11:20:00,69.01,69.24,68.79,69.18,18828.0,66.0191,66.2391,65.8086,66.1817,18828.0
2018-04-11 11:25:00,69.23,69.47,69.16,69.39,34016.0,66.2296,66.4592,66.1626,66.3826,34016.0
2018-04-11 11:30:00,69.41,69.5,69.24,69.38,20098.0,66.4018,66.4879,66.2391,66.3731,20098.0
2018-04-11 11:35:00,69.4,69.65,69.35,69.6,29752.0,66.3922,66.6313,66.3444,66.5835,29752.0
2018-04-11 11:40:00,69.65,69.83,69.58,69.77,83384.0,66.6313,66.8035,66.5644,66.7461,83384.0
2018-04-11 11:45:00,69.77,69.85,69.7,69.71,20778.0,66.7461,66.8227,66.6792,66.6887,20778.0
2018-04-11 11:50:00,69.72,70.05,69.68,70.02,49057.0,66.6983,67.014,66.66,66.9853,49057.0
2018-04-11 11:55:00,70.02,70.02,69.67,69.78,27105.0,66.9853,66.9853,66.6505,66.7557,27105.0
2018-04-11 12:00:00,69.8,70.15,69.8,70.11,65950.0,66.7748,67.1097,66.7748,67.0714,65950.0
2018-04-11 12:05:00,70.09,70.09,69.69,69.71,35779.0,67.0523,67.0523,66.6696,66.6887,35779.0
2018-04-11 12:10:00,69.72,69.91,69.69,69.71,33068.0,66.6983,66.8801,66.6696,66.6887,33068.0
2018-04-11 12:15:00,69.68,69.73,69.51,69.56,22715.0,66.66,66.7079,66.4974,66.5452,22715.0
2018-04-11 12:20:00,69.58,69.82,69.57,69.81,22819.0,66.5644,66.794,66.5548,66.7844,22819.0
2018-04-11 12:25:00,69.8,69.8,69.62,69.69,6612.0,66.7748,66.7748,66.6026,66.6696,6612.0
2018-04-11 12:30:00,69.78,69.87,69.58,69.62,16849.0,66.7557,66.8418,66.5644,66.6026,16849.0
2018-04-11 12:35:00,69.67,69.68,69.4,69.49,17546.0,66.6505,66.66,66.3922,66.4783,17546.0
2018-04-11 12:40:00,69.48,69.65,69.48,69.62,11537.0,66.4687,66.6313,66.4687,66.6026,11537.0
2018-04-11 12:45:00,69.58,69.58,69.39,69.52,12666.0,66.5644,66.5644,66.3826,66.507,12666.0
2018-04-11 12:50:00,69.5,69.63,69.35,69.39,11137.0,66.4879,66.6122,66.3444,66.3826,11137.0
2018-04-11 12:55:00,69.43,69.64,69.43,69.5,13945.0,66.4209,66.6218,66.4209,66.4879,13945.0
2018-04-11 13:00:00,69.59,69.78,69.55,69.68,9825.0,66.5739,66.7557,66.5357,66.66,9825.0
2018-04-11 13:05:00,69.71,69.78,69.54,69.64,11920.0,66.6887,66.7557,66.5261,66.6218,11920.0
2018-04-11 13:10:00,69.59,69.6,69.43,69.43,18019.0,66.5739,66.5835,66.4209,66.4209,18019.0
2018-04-11 13:15:00,69.48,69.89,69.45,69.85,19117.0,66.4687,66.8609,66.44,66.8227,19117.0
2018-04-11 13:20:00,69.84,69.89,69.72,69.82,9440.0,66.8131,66.8609,66.6983,66.794,9440.0
2018-04-11 13:25:00,69.75,69.8,69.58,69.65,29880.0,66.727,66.7748,66.5644,66.6313,29880.0
2018-04-11 13:30:00,69.67,69.68,69.37,69.59,14964.0,66.6505,66.66,66.3635,66.5739,14964.0
2018-04-11 13:35:00,69.55,69.63,69.52,69.62,1410.0,66.5357,66.6122,66.507,66.6026,1410.0
2018-04-11 13:40:00,69.59,69.65,69.44,69.56,4234.0,66.5739,66.6313,66.4305,66.5452,4234.0
2018-04-11 13:45:00,69.55,69.84,69.47,69.84,10984.0,66.5357,66.8131,66.4592,66.8131,10984.0
2018-04-11 13:50:00,69.8,69.8,69.68,69.72,3290.0,66.7748,66.7748,66.66,66.6983,3290.0
2018-04-11 13:55:00,69.68,69.78,69.68,69.71,11790.0,66.66,66.7557,66.66,66.6887,11790.0
2018-04-11 14:00:00,69.79,69.87,69.68,69.69,9353.0,66.7653,66.8418,66.66,66.6696,9353.0
2018-04-11 14:05:00,69.73,69.78,69.16,69.23,32034.0,66.7079,66.7557,66.1626,66.2296,32034.0
2018-04-11 14:10:00,69.22,69.38,69.06,69.35,37330.0,66.22,66.3731,66.0669,66.3444,37330.0
2018-04-11 14:15:00,69.3,69.84,69.28,69.82,30896.0,66.2965,66.8131,66.2774,66.794,30896.0
2018-04-11 14:20:00,69.82,69.82,69.68,69.68,8550.0,66.794,66.794,66.66,66.66,8550.0
2018-04-11 14:25:00,69.67,69.68,69.44,69.44,14095.0,66.6505,66.66,66.4305,66.4305,14095.0
2018-04-11 14:30:00,69.5,69.78,69.5,69.62,11412.0,66.4879,66.7557,66.4879,66.6026,11412.0
2018-04-11 14:35:00,69.64,69.72,69.6,69.7,3778.0,66.6218,66.6983,66.5835,66.6792,3778.0
2018-04-11 14:40:00,69.7,69.9,69.53,69.56,12047.0,66.6792,66.8705,66.5165,66.5452,12047.0
2018-04-11 14:45:00,69.5,69.55,69.45,69.51,7285.0,66.4879,66.5357,66.44,66.4974,7285.0
2018-04-11 14:50:00,69.5,69.5,69.25,69.33,13702.0,66.4879,66.4879,66.2487,66.3252,13702.0
2018-04-11 14:55:00,69.43,69.61,69.42,69.61,10802.0,66.4209,66.5931,66.4113,66.5931,10802.0
2018-04-11 15:00:00,69.65,69.73,69.6,69.61,12147.0,66.6313,66.7079,66.5835,66.5931,12147.0
2018-04-11 15:05:00,69.62,69.62,69.0,69.08,19720.0,66.6026,66.6026,66.0095,66.0861,19720.0
2018-04-11 15:10:00,69.09,69.18,68.93,69.0,39488.0,66.0956,66.1817,65.9426,66.0095,39488.0
2018-04-11 15:15:00,69.01,69.01,68.83,68.99,39548.0,66.0191,66.0191,65.8469,66.0,39548.0
2018-04-11 15:20:00,68.9,69.0,68.82,68.96,12113.0,65.9139,66.0095,65.8373,65.9713,12113.0
2018-04-11 15:25:00,69.06,69.16,68.96,69.08,28578.0,66.0669,66.1626,65.9713,66.0861,28578.0
2018-04-11 15:30:00,69.1,69.32,69.06,69.28,38753.0,66.1052,66.3157,66.0669,66.2774,38753.0
2018-04-11 15:35:00,69.27,69.33,69.19,69.27,6225.0,66.2678,66.3252,66.1913,66.2678,6225.0
2018-04-11 15:40:00,69.29,69.41,69.24,69.4,29524.0,66.287,66.4018,66.2391,66.3922,29524.0
2018-04-11 15:45:00,69.39,69.47,69.28,69.28,29175.0,66.3826,66.4592,66.2774,66.2774,29175.0
2018-04-11 15:50:00,69.28,69.34,69.1,69.1,28612.0,66.2774,66.3348,66.1052,66.1052,28612.0
2018-04-11 15:55:00,69.1,69.33,69.01,69.33,56186.0,66.1052,66.3252,66.0191,66.3252,56186.0
2018-04-12 09:30:00,70.35,70.36,69.84,69.92,132680.0,67.301,67.3106,66.8131,66.8896,132680.0
2018-04-12 09:35:00,69.94,70.15,69.66,69.83,81629.0,66.9088,67.1097,66.6409,66.8035,81629.0
2018-04-12 09:40:00,69.86,70.18,69.69,70.13,58862.0,66.8322,67.1384,66.6696,67.0905,58862.0
2018-04-12 09:45:00,70.14,70.57,70.14,70.4,57033.0,67.1001,67.5115,67.1001,67.3488,57033.0
2018-04-12 09:50:00,70.39,70.61,70.33,70.37,37133.0,67.3393,67.5497,67.2819,67.3201,37133.0
2018-04-12 09:55:00,70.45,70.77,70.31,70.56,56755.0,67.3967,67.7028,67.2627,67.5019,56755.0
2018-04-12 10:00:00,70.56,70.73,70.56,70.63,31177.0,67.5019,67.6645,67.5019,67.5689,31177.0
2018-04-12 10:05:00,70.75,70.75,70.58,70.65,21059.0,67.6837,67.6837,67.521,67.588,21059.0
2018-04-12 10:10:00,70.73,70.86,70.53,70.71,39953.0,67.6645,67.7889,67.4732,67.6454,39953.0
2018-04-12 10:15:00,70.73,71.15,70.73,71.05,107660.0,67.6645,68.0663,67.6645,67.9707,107660.0
2018-04-12 10:20:00,71.1,71.25,70.97,71.16,37325.0,68.0185,68.162,67.8941,68.0759,37325.0
2018-04-12 10:25:00,71.14,71.21,70.98,71.2,24925.0,68.0568,68.1237,67.9037,68.1142,24925.0
2018-04-12 10:30:00,71.23,71.24,70.82,70.9,41252.0,68.1429,68.1524,67.7506,67.8272,41252.0
2018-04-12 10:35:00,70.86,70.95,70.68,70.7,25474.0,67.7889,67.875,67.6167,67.6358,25474.0
2018-04-12 10:40:00,70.75,70.8,70.48,70.8,47362.0,67.6837,67.7315,67.4254,67.7315,47362.0
2018-04-12 10:45:00,70.76,70.76,70.37,70.7,38950.0,67.6932,67.6932,67.3201,67.6358,38950.0
2018-04-12 10:50:00,70.7,70.78,70.63,70.69,24405.0,67.6358,67.7124,67.5689,67.6263,24405.0
2018-04-12 10:55:00,70.73,70.76,70.42,70.5,39210.0,67.6645,67.6932,67.368,67.4445,39210.0
2018-04-12 11:00:00,70.45,70.58,70.42,70.54,21278.0,67.3967,67.521,67.368,67.4828,21278.0
2018-04-12 11:05:00,70.63,70.78,70.48,70.75,22774.0,67.5689,67.7124,67.4254,67.6837,22774.0
2018-04-12 11:10:00,70.77,70.89,70.75,70.86,23444.0,67.7028,67.8176,67.6837,67.7889,23444.0
2018-04-12 11:15:00,70.84,71.08,70.84,71.0,37901.0,67.7698,67.9994,67.7698,67.9228,37901.0
2018-04-12 11:20:00,71.0,71.03,70.86,71.0,18182.0,67.9228,67.9515,67.7889,67.9228,18182.0
2018-04-12 11:25:00,71.0,71.04,70.74,70.9,13597.0,67.9228,67.9611,67.6741,67.8272,13597.0
2018-04-12 11:30:00,70.85,71.06,70.81,70.88,76592.0,67.7793,67.9802,67.7411,67.808,76592.0
2018-04-12 11:35:00,70.93,70.93,70.8,70.92,9900.0,67.8559,67.8559,67.7315,67.8463,9900.0
2018-04-12 11:40:00,70.87,71.1,70.87,71.0,45119.0,67.7985,68.0185,67.7985,67.9228,45119.0
2018-04-12 11:45:00,71.03,71.03,70.61,70.65,18513.0,67.9515,67.9515,67.5497,67.588,18513.0
2018-04-12 11:50:00,70.66,70.66,70.38,70.41,68646.0,67.5976,67.5976,67.3297,67.3584,68646.0
2018-04-12 11:55:00,70.41,70.6,70.35,70.57,28876.0,67.3584,67.5402,67.301,67.5115,28876.0
2018-04-12 12:00:00,70.64,70.71,70.56,70.58,17024.0,67.5784,67.6454,67.5019,67.521,17024.0
2018-04-12 12:05:00,70.58,70.77,70.58,70.77,15155.0,67.521,67.7028,67.521,67.7028,15155.0
2018-04-12 12:10:00,70.75,70.79,70.69,70.79,6600.0,67.6837,67.7219,67.6263,67.7219,6600.0
2018-04-12 12:15:00,70.69,70.94,70.52,70.93,21706.0,67.6263,67.8654,67.4636,67.8559,21706.0
2018-04-12 12:20:00,70.92,70.95,70.73,70.73,13340.0,67.8463,67.875,67.6645,67.6645,13340.0
2018-04-12 12:25:00,70.68,70.86,70.66,70.75,7198.0,67.6167,67.7889,67.5976,67.6837,7198.0
2018-04-12 12:30:00,70.69,70.89,70.68,70.8,9716.0,67.6263,67.8176,67.6167,67.7315,9716.0
2018-04-12 12:35:00,70.89,70.89,70.66,70.66,3650.0,67.8176,67.8176,67.5976,67.5976,3650.0
2018-04-12 12:40:00,70.77,70.87,70.67,70.87,8146.0,67.7028,67.7985,67.6071,67.7985,8146.0
2018-04-12 12:45:00,70.95,71.06,70.88,70.97,34902.0,67.875,67.9802,67.808,67.8941,34902.0
2018-04-12 12:50:00,70.93,71.13,70.88,70.88,13358.0,67.8559,68.0472,67.808,67.808,13358.0
2018-04-12 12:55:00,70.94,71.06,70.88,71.05,9044.0,67.8654,67.9802,67.808,67.9707,9044.0
2018-04-12 13:00:00,71.08,71.24,71.02,71.24,32102.0,67.9994,68.1524,67.942,68.1524,32102.0
2018-04-12 13:05:00,71.23,71.23,70.87,70.93,40352.0,68.1429,68.1429,67.7985,67.8559,40352.0
2018-04-12 13:10:00,71.04,71.05,70.88,70.92,13561.0,67.9611,67.9707,67.808,67.8463,13561.0
2018-04-12 13:15:00,70.95,70.95,70.69,70.83,12981.0,67.875,67.875,67.6263,67.7602,12981.0
2018-04-12 13:20:00,70.83,70.87,70.64,70.8,18629.0,67.7602,67.7985,67.5784,67.7315,18629.0
2018-04-12 13:25:00,70.78,70.82,70.4,70.51,44705.0,67.7124,67.7506,67.3488,67.4541,44705.0
2018-04-12 13:30:00,70.46,70.77,70.29,70.7,45861.0,67.4062,67.7028,67.2436,67.6358,45861.0
2018-04-12 13:35:00,70.75,70.92,70.74,70.89,15333.0,67.6837,67.8463,67.6741,67.8176,15333.0
2018-04-12 13:40:00,70.83,70.98,70.72,70.93,10888.0,67.7602,67.9037,67.655,67.8559,10888.0
2018-04-12 13:45:00,70.88,70.97,70.69,70.85,10780.0,67.808,67.8941,67.6263,67.7793,10780.0
2018-04-12 13:50:00,70.9,71.08,70.88,70.95,13829.0,67.8272,67.9994,67.808,67.875,13829.0
2018-04-12 13:55:00,70.99,70.99,70.58,70.65,17711.0,67.9133,67.9133,67.521,67.588,17711.0
2018-04-12 14:00:00,70.66,70.83,70.65,70.78,6927.0,67.5976,67.7602,67.588,67.7124,6927.0
2018-04-12 14:05:00,70.75,70.82,70.75,70.8,2696.0,67.6837,67.7506,67.6837,67.7315,2696.0
2018-04-12 14:10:00,70.85,70.97,70.82,70.94,19090.0,67.7793,67.8941,67.7506,67.8654,19090.0
2018-04-12 14:15:00,70.98,71.09,70.96,71.09,15426.0,67.9037,68.0089,67.8846,68.0089,15426.0
2018-04-12 14:20:00,71.1,71.21,71.1,71.13,23032.0,68.0185,68.1237,68.0185,68.0472,23032.0
2018-04-12 14:25:00,71.16,71.19,71.06,71.06,4610.0,68.0759,68.1046,67.9802,67.9802,4610.0
2018-04-12 14:30:00,71.19,71.19,70.94,71.03,10480.0,68.1046,68.1046,67.8654,67.9515,10480.0
2018-04-12 14:35:00,71.05,71.09,70.91,71.01,22567.0,67.9707,68.0089,67.8367,67.9324,22567.0
2018-04-12 14:40:00,71.02,71.04,70.96,71.0,29995.0,67.942,67.9611,67.8846,67.9228,29995.0
2018-04-12 14:45:00,71.04,71.07,70.78,70.93,14359.0,67.9611,67.9898,67.7124,67.8559,14359.0
2018-04-12 14:50:00,70.95,71.05,70.9,70.94,9296.0,67.875,67.9707,67.8272,67.8654,9296.0
2018-04-12 14:55:00,70.96,71.12,70.89,71.12,11933.0,67.8846,68.0376,67.8176,68.0376,11933.0
2018-04-12 15:00:00,71.13,71.2,71.05,71.11,34595.0,68.0472,68.1142,67.9707,68.0281,34595.0
2018-04-12 15:05:00,71.1,71.1,70.97,71.0,16738.0,68.0185,68.0185,67.8941,67.9228,16738.0
2018-04-12 15:10:00,71.03,71.28,71.03,71.28,51746.0,67.9515,68.1907,67.9515,68.1907,51746.0
2018-04-12 15:15:00,71.29,71.33,71.2,71.3,20173.0,68.2003,68.2385,68.1142,68.2098,20173.0
2018-04-12 15:20:00,71.33,71.54,71.32,71.4,79687.0,68.2385,68.4394,68.229,68.3055,79687.0
2018-04-12 15:25:00,71.43,71.6,71.43,71.51,39145.0,68.3342,68.4968,68.3342,68.4107,39145.0
2018-04-12 15:30:00,71.5,71.5,71.34,71.34,34021.0,68.4012,68.4012,68.2481,68.2481,34021.0
2018-04-12 15:35:00,71.35,71.45,71.33,71.4,21390.0,68.2577,68.3533,68.2385,68.3055,21390.0
2018-04-12 15:40:00,71.39,71.4,71.1,71.1,60115.0,68.2959,68.3055,68.0185,68.0185,60115.0
2018-04-12 15:45:00,71.13,71.13,70.73,70.84,69219.0,68.0472,68.0472,67.6645,67.7698,69219.0
2018-04-12 15:50:00,70.89,70.99,70.85,70.88,47412.0,67.8176,67.9133,67.7793,67.808,47412.0
2018-04-12 15:55:00,70.89,70.94,70.64,70.64,106221.0,67.8176,67.8654,67.5784,67.5784,106221.0
2018-04-13 09:30:00,71.45,71.45,71.01,71.02,87124.0,68.3533,68.3533,67.9324,67.942,87124.0
2018-04-13 09:35:00,71.03,71.18,70.84,70.86,85213.0,67.9515,68.095,67.7698,67.7889,85213.0
2018-04-13 09:40:00,70.86,71.08,70.84,70.89,62225.0,67.7889,67.9994,67.7698,67.8176,62225.0
2018-04-13 09:45:00,70.93,70.96,70.66,70.76,127997.0,67.8559,67.8846,67.5976,67.6932,127997.0
2018-04-13 09:50:00,70.79,70.88,70.5,70.5,44577.0,67.7219,67.808,67.4445,67.4445,44577.0
2018-04-13 09:55:00,70.54,70.63,70.25,70.35,58743.0,67.4828,67.5689,67.2053,67.301,58743.0
2018-04-13 10:00:00,70.29,70.38,69.87,69.87,70701.0,67.2436,67.3297,66.8418,66.8418,70701.0
2018-04-13 10:05:00,69.94,70.22,69.84,69.84,51261.0,66.9088,67.1766,66.8131,66.8131,51261.0
2018-04-13 10:10:00,69.84,69.92,69.65,69.92,63105.0,66.8131,66.8896,66.6313,66.8896,63105.0
2018-04-13 10:15:00,69.89,70.22,69.89,70.22,52709.0,66.8609,67.1766,66.8609,67.1766,52709.0
2018-04-13 10:20:00,70.22,70.24,69.97,70.02,31667.0,67.1766,67.1958,66.9375,66.9853,31667.0
2018-04-13 10:25:00,70.0,70.05,69.51,69.73,79462.0,66.9662,67.014,66.4974,66.7079,79462.0
2018-04-13 10:30:00,69.72,69.99,69.51,69.97,53177.0,66.6983,66.9566,66.4974,66.9375,53177.0
2018-04-13 10:35:00,70.0,70.1,69.74,69.85,38939.0,66.9662,67.0618,66.7174,66.8227,38939.0
2018-04-13 10:40:00,69.89,70.13,69.83,69.92,31167.0,66.8609,67.0905,66.8035,66.8896,31167.0
2018-04-13 10:45:00,69.91,70.25,69.72,70.14,49606.0,66.8801,67.2053,66.6983,67.1001,49606.0
2018-04-13 10:50:00,70.14,70.21,69.82,69.83,13089.0,67.1001,67.1671,66.794,66.8035,13089.0
2018-04-13 10:55:00,69.89,69.89,69.39,69.39,48489.0,66.8609,66.8609,66.3826,66.3826,48489.0
2018-04-13 11:00:00,69.37,69.39,69.1,69.34,38257.0,66.3635,66.3826,66.1052,66.3348,38257.0
2018-04-13 11:05:00,69.32,69.57,69.18,69.55,46178.0,66.3157,66.5548,66.1817,66.5357,46178.0
2018-04-13 11:10:00,69.63,69.77,69.45,69.53,31372.0,66.6122,66.7461,66.44,66.5165,31372.0
2018-04-13 11:15:00,69.47,69.59,69.44,69.55,36642.0,66.4592,66.5739,66.4305,66.5357,36642.0
2018-04-13 11:20:00,69.52,70.03,69.45,70.03,35595.0,66.507,66.9949,66.44,66.9949,35595.0
2018-04-13 11:25:00,70.03,70.12,69.89,70.03,51562.0,66.9949,67.081,66.8609,66.9949,51562.0
2018-04-13 11:30:00,70.08,70.32,69.99,70.17,60525.0,67.0427,67.2723,66.9566,67.1288,60525.0
2018-04-13 11:35:00,70.13,70.36,69.9,69.97,23965.0,67.0905,67.3106,66.8705,66.9375,23965.0
2018-04-13 11:40:00,69.95,70.02,69.74,70.02,12304.0,66.9183,66.9853,66.7174,66.9853,12304.0
2018-04-13 11:45:00,70.03,70.07,69.75,69.75,10551.0,66.9949,67.0331,66.727,66.727,10551.0
2018-04-13 11:50:00,69.72,69.83,69.58,69.67,12902.0,66.6983,66.8035,66.5644,66.6505,12902.0
2018-04-13 11:55:00,69.84,70.1,69.84,70.05,17094.0,66.8131,67.0618,66.8131,67.014,17094.0
2018-04-13 12:00:00,70.07,70.24,70.0,70.08,8098.0,67.0331,67.1958,66.9662,67.0427,8098.0
2018-04-13 12:05:00,70.12,70.28,69.91,70.06,16551.0,67.081,67.234,66.8801,67.0236,16551.0
2018-04-13 12:10:00,70.04,70.34,70.02,70.27,22184.0,67.0044,67.2914,66.9853,67.2245,22184.0
2018-04-13 12:15:00,70.35,70.35,70.2,70.21,8797.0,67.301,67.301,67.1575,67.1671,8797.0
2018-04-13 12:20:00,70.27,70.44,70.22,70.34,22153.0,67.2245,67.3871,67.1766,67.2914,22153.0
2018-04-13 12:25:00,70.36,70.47,70.07,70.44,22706.0,67.3106,67.4158,67.0331,67.3871,22706.0
2018-04-13 12:30:00,70.42,70.43,70.13,70.16,6384.0,67.368,67.3775,67.0905,67.1192,6384.0
2018-04-13 12:35:00,70.09,70.21,70.0,70.06,15162.0,67.0523,67.1671,66.9662,67.0236,15162.0
2018-04-13 12:40:00,70.18,70.22,70.07,70.09,3503.0,67.1384,67.1766,67.0331,67.0523,3503.0
2018-04-13 12:45:00,70.03,70.06,69.88,69.95,22591.0,66.9949,67.0236,66.8514,66.9183,22591.0
2018-04-13 12:50:00,70.06,70.19,70.03,70.05,9150.0,67.0236,67.1479,66.9949,67.014,9150.0
2018-04-13 12:55:00,70.07,70.3,70.07,70.24,10693.0,67.0331,67.2532,67.0331,67.1958,10693.0
2018-04-13 13:00:00,70.31,70.38,70.14,70.17,4000.0,67.2627,67.3297,67.1001,67.1288,4000.0
2018-04-13 13:05:00,70.18,70.31,70.15,70.24,11658.0,67.1384,67.2627,67.1097,67.1958,11658.0
2018-04-13 13:10:00,70.26,70.28,70.22,70.28,2436.0,67.2149,67.234,67.1766,67.234,2436.0
2018-04-13 13:15:00,70.35,70.46,70.35,70.41,11412.0,67.301,67.4062,67.301,67.3584,11412.0
2018-04-13 13:20:00,70.42,70.63,70.4,70.63,30916.0,67.368,67.5689,67.3488,67.5689,30916.0
2018-04-13 13:25:00,70.59,70.73,70.53,70.59,39325.0,67.5306,67.6645,67.4732,67.5306,39325.0
2018-04-13 13:30:00,70.61,70.62,70.38,70.43,34641.0,67.5497,67.5593,67.3297,67.3775,34641.0
2018-04-13 13:35:00,70.36,70.5,70.32,70.43,32183.0,67.3106,67.4445,67.2723,67.3775,32183.0
2018-04-13 13:40:00,70.53,70.63,70.5,70.57,8171.0,67.4732,67.5689,67.4445,67.5115,8171.0
2018-04-13 13:45:00,70.65,70.65,70.45,70.48,10260.0,67.588,67.588,67.3967,67.4254,10260.0
2018-04-13 13:50:00,70.54,70.61,70.4,70.56,9032.0,67.4828,67.5497,67.3488,67.5019,9032.0
2018-04-13 13:55:00,70.51,70.51,70.34,70.41,8937.0,67.4541,67.4541,67.2914,67.3584,8937.0
2018-04-13 14:00:00,70.36,70.4,70.3,70.38,5337.0,67.3106,67.3488,67.2532,67.3297,5337.0
2018-04-13 14:05:00,70.38,70.54,70.31,70.53,6650.0,67.3297,67.4828,67.2627,67.4732,6650.0
2018-04-13 14:10:00,70.59,70.6,70.4,70.42,11027.0,67.5306,67.5402,67.3488,67.368,11027.0
2018-04-13 14:15:00,70.35,70.35,69.96,69.97,32495.0,67.301,67.301,66.9279,66.9375,32495.0
2018-04-13 14:20:00,70.01,70.15,70.01,70.12,7075.0,66.9757,67.1097,66.9757,67.081,7075.0
2018-04-13 14:25:00,70.08,70.18,70.01,70.15,5300.0,67.0427,67.1384,66.9757,67.1097,5300.0
2018-04-13 14:30:00,70.1,70.38,69.92,70.19,20224.0,67.0618,67.3297,66.8896,67.1479,20224.0
2018-04-13 14:35:00,70.19,70.27,69.98,70.1,24851.0,67.1479,67.2245,66.947,67.0618,24851.0
2018-04-13 14:40:00,70.12,70.17,69.9,70.16,17579.0,67.081,67.1288,66.8705,67.1192,17579.0
2018-04-13 14:45:00,70.15,70.28,70.03,70.03,27028.0,67.1097,67.234,66.9949,66.9949,27028.0
2018-04-13 14:50:00,70.02,70.12,69.88,70.12,23560.0,66.9853,67.081,66.8514,67.081,23560.0
2018-04-13 14:55:00,70.07,70.07,69.82,69.93,32848.0,67.0331,67.0331,66.794,66.8992,32848.0
2018-04-13 15:00:00,69.89,69.95,69.54,69.55,56211.0,66.8609,66.9183,66.5261,66.5357,56211.0
2018-04-13 15:05:00,69.58,69.76,69.44,69.64,55207.0,66.5644,66.7366,66.4305,66.6218,55207.0
2018-04-13 15:10:00,69.66,69.87,69.62,69.75,28430.0,66.6409,66.8418,66.6026,66.727,28430.0
2018-04-13 15:15:00,69.73,69.73,69.06,69.06,72336.0,66.7079,66.7079,66.0669,66.0669,72336.0
2018-04-13 15:20:00,69.12,69.31,69.08,69.19,52925.0,66.1243,66.3061,66.0861,66.1913,52925.0
2018-04-13 15:25:00,69.19,69.3,69.1,69.2,30723.0,66.1913,66.2965,66.1052,66.2009,30723.0
2018-04-13 15:30:00,69.2,69.44,69.1,69.36,71022.0,66.2009,66.4305,66.1052,66.3539,71022.0
2018-04-13 15:35:00,69.33,69.54,69.27,69.54,31337.0,66.3252,66.5261,66.2678,66.5261,31337.0
2018-04-13 15:40:00,69.52,69.81,69.51,69.65,36775.0,66.507,66.7844,66.4974,66.6313,36775.0
2018-04-13 15:45:00,69.7,69.88,69.69,69.81,29964.0,66.6792,66.8514,66.6696,66.7844,29964.0
2018-04-13 15:50:00,69.86,70.02,69.81,69.92,57753.0,66.8322,66.9853,66.7844,66.8896,57753.0
2018-04-13 15:55:00,69.98,69.98,69.62,69.73,83795.0,66.947,66.947,66.6026,66.7079,83795.0
2018-04-16 09:30:00,70.86,70.97,70.24,70.39,75016.0,67.7889,67.8941,67.1958,67.3393,75016.0
2018-04-16 09:35:00,70.37,70.41,70.01,70.27,70918.0,67.3201,67.3584,66.9757,67.2245,70918.0
2018-04-16 09:40:00,70.3,70.41,69.87,70.3,57277.0,67.2532,67.3584,66.8418,67.2532,57277.0
2018-04-16 09:45:00,70.41,70.56,70.35,70.35,61430.0,67.3584,67.5019,67.301,67.301,61430.0
2018-04-16 09:50:00,70.35,70.38,70.1,70.16,19352.0,67.301,67.3297,67.0618,67.1192,19352.0
2018-04-16 09:55:00,70.19,70.19,69.87,70.03,28123.0,67.1479,67.1479,66.8418,66.9949,28123.0
2018-04-16 10:00:00,70.13,70.7,70.13,70.68,41661.0,67.0905,67.6358,67.0905,67.6167,41661.0
2018-04-16 10:05:00,70.63,70.92,70.54,70.81,22510.0,67.5689,67.8463,67.4828,67.7411,22510.0
2018-04-16 10:10:00,70.79,71.15,70.79,70.89,44127.0,67.7219,68.0663,67.7219,67.8176,44127.0
2018-04-16 10:15:00,70.97,71.0,70.57,70.66,66914.0,67.8941,67.9228,67.5115,67.5976,66914.0
2018-04-16 10:20:00,70.63,70.9,70.62,70.88,26487.0,67.5689,67.8272,67.5593,67.808,26487.0
2018-04-16 10:25:00,70.88,71.03,70.7,71.0,14043.0,67.808,67.9515,67.6358,67.9228,14043.0
2018-04-16 10:30:00,71.03,71.08,70.85,70.99,18263.0,67.9515,67.9994,67.7793,67.9133,18263.0
2018-04-16 10:35:00,71.01,71.03,70.73,70.76,94499.0,67.9324,67.9515,67.6645,67.6932,94499.0
2018-04-16 10:40:00,70.8,70.93,70.7,70.91,10190.0,67.7315,67.8559,67.6358,67.8367,10190.0
2018-04-16 10:45:00,70.93,71.0,70.51,70.51,7946.0,67.8559,67.9228,67.4541,67.4541,7946.0
2018-04-16 10:50:00,70.5,70.69,70.41,70.69,50504.0,67.4445,67.6263,67.3584,67.6263,50504.0
2018-04-16 10:55:00,70.71,70.8,70.56,70.56,13017.0,67.6454,67.7315,67.5019,67.5019,13017.0
2018-04-16 11:00:00,70.55,71.13,70.55,70.84,46257.0,67.4923,68.0472,67.4923,67.7698,46257.0
2018-04-16 11:05:00,70.79,71.12,70.79,70.99,20737.0,67.7219,68.0376,67.7219,67.9133,20737.0
2018-04-16 11:10:00,70.95,70.95,70.51,70.51,24540.0,67.875,67.875,67.4541,67.4541,24540.0
2018-04-16 11:15:00,70.5,70.91,70.42,70.87,42337.0,67.4445,67.8367,67.368,67.7985,42337.0
2018-04-16 11:20:00,70.81,71.29,70.8,71.29,64283.0,67.7411,68.2003,67.7315,68.2003,64283.0
2018-04-16 11:25:00,71.3,71.3,70.91,70.99,17540.0,68.2098,68.2098,67.8367,67.9133,17540.0
2018-04-16 11:30:00,71.0,71.0,70.81,70.86,12473.0,67.9228,67.9228,67.7411,67.7889,12473.0
2018-04-16 11:35:00,70.89,71.06,70.75,71.01,24362.0,67.8176,67.9802,67.6837,67.9324,24362.0
2018-04-16 11:40:00,71.05,71.07,70.67,70.7,26023.0,67.9707,67.9898,67.6071,67.6358,26023.0
2018-04-16 11:45:00,70.71,70.79,70.6,70.72,12808.0,67.6454,67.7219,67.5402,67.655,12808.0
2018-04-16 11:50:00,70.83,70.94,70.63,70.63,20884.0,67.7602,67.8654,67.5689,67.5689,20884.0
2018-04-16 11:55:00,70.62,71.02,70.62,70.96,28039.0,67.5593,67.942,67.5593,67.8846,28039.0
2018-04-16 12:00:00,71.0,71.3,71.0,71.17,63571.0,67.9228,68.2098,67.9228,68.0855,63571.0
2018-04-16 12:05:00,71.18,71.19,71.09,71.19,5929.0,68.095,68.1046,68.0089,68.1046,5929.0
2018-04-16 12:10:00,71.2,71.34,71.02,71.22,25517.0,68.1142,68.2481,67.942,68.1333,25517.0
2018-04-16 12:15:00,71.23,71.24,71.1,71.1,12518.0,68.1429,68.1524,68.0185,68.0185,12518.0
2018-04-16 12:20:00,71.15,71.23,71.02,71.23,15839.0,68.0663,68.1429,67.942,68.1429,15839.0
2018-04-16 12:25:00,71.21,71.39,71.18,71.18,19961.0,68.1237,68.2959,68.095,68.095,19961.0
2018-04-16 12:30:00,71.35,71.4,71.28,71.28,14856.0,68.2577,68.3055,68.1907,68.1907,14856.0
2018-04-16 12:35:00,71.21,71.21,71.04,71.13,12385.0,68.1237,68.1237,67.9611,68.0472,12385.0
2018-04-16 12:40:00,71.17,71.33,71.17,71.24,16264.0,68.0855,68.2385,68.0855,68.1524,16264.0
2018-04-16 12:45:00,71.25,71.42,71.25,71.29,12279.0,68.162,68.3246,68.162,68.2003,12279.0
2018-04-16 12:50:00,71.36,71.58,71.36,71.5,57468.0,68.2672,68.4777,68.2672,68.4012,57468.0
2018-04-16 12:55:00,71.35,71.5,71.31,71.37,10957.0,68.2577,68.4012,68.2194,68.2768,10957.0
2018-04-16 13:00:00,71.52,71.62,71.49,71.62,39066.0,68.4203,68.516,68.3916,68.516,39066.0
2018-04-16 13:05:00,71.62,71.95,71.57,71.95,70966.0,68.516,68.8317,68.4681,68.8317,70966.0
2018-04-16 13:10:00,71.94,72.03,71.81,71.97,32112.0,68.8221,68.9082,68.6977,68.8508,32112.0
2018-04-16 13:15:00,71.94,72.04,71.78,71.85,7414.0,68.8221,68.9178,68.669,68.736,7414.0
2018-04-16 13:20:00,71.88,72.0,71.88,71.95,5938.0,68.7647,68.8795,68.7647,68.8317,5938.0
2018-04-16 13:25:00,71.96,71.96,71.76,71.79,6036.0,68.8412,68.8412,68.6499,68.6786,6036.0
2018-04-16 13:30:00,71.79,72.04,71.78,71.96,11526.0,68.6786,68.9178,68.669,68.8412,11526.0
2018-04-16 13:35:00,71.99,72.06,71.98,72.05,14640.0,68.8699,68.9369,68.8604,68.9273,14640.0
2018-04-16 13:40:00,72.05,72.09,71.8,71.84,14193.0,68.9273,68.9656,68.6882,68.7264,14193.0
2018-04-16 13:45:00,72.03,72.07,71.96,72.07,3155.0,68.9082,68.9465,68.8412,68.9465,3155.0
2018-04-16 13:50:00,72.06,72.06,71.85,71.87,8156.0,68.9369,68.9369,68.736,68.7551,8156.0
2018-04-16 13:55:00,71.87,71.95,71.76,71.94,20601.0,68.7551,68.8317,68.6499,68.8221,20601.0
2018-04-16 14:00:00,71.96,72.07,71.73,71.77,21361.0,68.8412,68.9465,68.6212,68.6595,21361.0
2018-04-16 14:05:00,71.76,71.78,71.56,71.68,27504.0,68.6499,68.669,68.4586,68.5734,27504.0
2018-04-16 14:10:00,71.63,71.82,71.63,71.75,8139.0,68.5255,68.7073,68.5255,68.6403,8139.0
2018-04-16 14:15:00,71.71,71.96,71.71,71.94,9007.0,68.6021,68.8412,68.6021,68.8221,9007.0
2018-04-16 14:20:00,71.9,71.99,71.77,71.77,11278.0,68.7838,68.8699,68.6595,68.6595,11278.0
2018-04-16 14:25:00,71.65,71.78,71.49,71.78,10300.0,68.5447,68.669,68.3916,68.669,10300.0
2018-04-16 14:30:00,71.7,71.98,71.7,71.96,14139.0,68.5925,68.8604,68.5925,68.8412,14139.0
2018-04-16 14:35:00,71.98,72.05,71.93,72.0,17289.0,68.8604,68.9273,68.8125,68.8795,17289.0
2018-04-16 14:40:00,72.02,72.05,71.9,72.04,12990.0,68.8986,68.9273,68.7838,68.9178,12990.0
2018-04-16 14:45:00,72.0,72.15,71.86,71.97,29644.0,68.8795,69.023,68.7456,68.8508,29644.0
2018-04-16 14:50:00,72.01,72.05,71.75,71.75,4300.0,68.8891,68.9273,68.6403,68.6403,4300.0
2018-04-16 14:55:00,71.7,71.82,71.67,71.81,12885.0,68.5925,68.7073,68.5638,68.6977,12885.0
2018-04-16 15:00:00,71.78,72.04,71.78,72.01,23779.0,68.669,68.9178,68.669,68.8891,23779.0
2018-04-16 15:05:00,72.04,72.04,71.79,71.9,18276.0,68.9178,68.9178,68.6786,68.7838,18276.0
2018-04-16 15:10:00,71.87,71.88,71.76,71.85,10303.0,68.7551,68.7647,68.6499,68.736,10303.0
2018-04-16 15:15:00,71.89,71.89,71.67,71.76,14862.0,68.7743,68.7743,68.5638,68.6499,14862.0
2018-04-16 15:20:00,71.76,71.76,71.53,71.63,24070.0,68.6499,68.6499,68.4299,68.5255,24070.0
2018-04-16 15:25:00,71.66,71.81,71.55,71.78,19603.0,68.5542,68.6977,68.449,68.669,19603.0
2018-04-16 15:30:00,71.72,71.82,71.7,71.8,9610.0,68.6116,68.7073,68.5925,68.6882,9610.0
2018-04-16 15:35:00,71.77,71.82,71.56,71.63,14893.0,68.6595,68.7073,68.4586,68.5255,14893.0
2018-04-16 15:40:00,71.65,71.88,71.56,71.88,28875.0,68.5447,68.7647,68.4586,68.7647,28875.0
2018-04-16 15:45:00,71.84,71.86,71.58,71.65,14071.0,68.7264,68.7456,68.4777,68.5447,14071.0
2018-04-16 15:50:00,71.66,71.72,71.57,71.59,36281.0,68.5542,68.6116,68.4681,68.4873,36281.0
2018-04-16 15:55:00,71.6,71.67,71.48,71.51,72613.0,68.4968,68.5638,68.382,68.4107,72613.0
2018-04-17 09:30:00,72.67,72.72,72.33,72.7,90271.0,69.5205,69.5683,69.1952,69.5492,90271.0
2018-04-17 09:35:00,72.66,72.7,72.35,72.48,71541.0,69.5109,69.5492,69.2143,69.3387,71541.0
2018-04-17 09:40:00,72.5,72.82,72.43,72.75,37044.0,69.3578,69.664,69.2909,69.597,37044.0
2018-04-17 09:45:00,72.8,72.93,72.71,72.72,84092.0,69.6448,69.7692,69.5587,69.5683,84092.0
2018-04-17 09:50:00,72.79,72.9,72.62,72.67,22290.0,69.6353,69.7405,69.4726,69.5205,22290.0
2018-04-17 09:55:00,72.66,72.87,72.66,72.78,43664.0,69.5109,69.7118,69.5109,69.6257,43664.0
2018-04-17 10:00:00,72.8,73.02,72.8,72.97,125188.0,69.6448,69.8553,69.6448,69.8075,125188.0
2018-04-17 10:05:00,72.93,73.06,72.86,72.96,34007.0,69.7692,69.8936,69.7022,69.7979,34007.0
2018-04-17 10:10:00,72.95,73.08,72.87,72.92,31732.0,69.7883,69.9127,69.7118,69.7596,31732.0
2018-04-17 10:15:00,72.95,73.11,72.95,73.06,31632.0,69.7883,69.9414,69.7883,69.8936,31632.0
2018-04-17 10:20:00,73.04,73.16,72.92,73.09,36926.0,69.8744,69.9892,69.7596,69.9223,36926.0
2018-04-17 10:25:00,73.01,73.16,73.01,73.02,11568.0,69.8457,69.9892,69.8457,69.8553,11568.0
2018-04-17 10:30:00,73.06,73.27,73.06,73.26,20513.0,69.8936,70.0945,69.8936,70.0849,20513.0
2018-04-17 10:35:00,73.28,73.5,73.26,73.48,85684.0,70.104,70.3145,70.0849,70.2954,85684.0
2018-04-17 10:40:00,73.48,73.54,73.37,73.47,42125.0,70.2954,70.3528,70.1901,70.2858,42125.0
2018-04-17 10:45:00,73.49,73.51,73.38,73.46,18093.0,70.3049,70.3241,70.1997,70.2762,18093.0
2018-04-17 10:50:00,73.47,73.73,73.45,73.69,76325.0,70.2858,70.5345,70.2667,70.4963,76325.0
2018-04-17 10:55:00,73.68,73.86,73.57,73.58,52020.0,70.4867,70.6589,70.3815,70.391,52020.0
2018-04-17 11:00:00,73.6,73.97,73.6,73.96,29320.0,70.4102,70.7641,70.4102,70.7546,29320.0
2018-04-17 11:05:00,73.96,74.01,73.71,73.73,54684.0,70.7546,70.8024,70.5154,70.5345,54684.0
2018-04-17 11:10:00,73.75,73.94,73.75,73.84,11392.0,70.5537,70.7354,70.5537,70.6398,11392.0
2018-04-17 11:15:00,73.9,73.94,73.81,73.83,27576.0,70.6972,70.7354,70.6111,70.6302,27576.0
2018-04-17 11:20:00,73.82,74.06,73.81,73.99,19362.0,70.6206,70.8502,70.6111,70.7833,19362.0
2018-04-17 11:25:00,73.96,73.98,73.79,73.91,8686.0,70.7546,70.7737,70.5919,70.7067,8686.0
2018-04-17 11:30:00,73.88,73.9,73.72,73.72,46542.0,70.678,70.6972,70.525,70.525,46542.0
2018-04-17 11:35:00,73.76,73.82,73.67,73.75,10585.0,70.5632,70.6206,70.4771,70.5537,10585.0
2018-04-17 11:40:00,73.71,73.71,73.61,73.68,9180.0,70.5154,70.5154,70.4197,70.4867,9180.0
2018-04-17 11:45:00,73.68,73.83,73.68,73.79,23353.0,70.4867,70.6302,70.4867,70.5919,23353.0
2018-04-17 11:50:00,73.87,73.91,73.82,73.82,4500.0,70.6685,70.7067,70.6206,70.6206,4500.0
2018-04-17 11:55:00,73.81,73.94,73.73,73.76,10264.0,70.6111,70.7354,70.5345,70.5632,10264.0
2018-04-17 12:00:00,73.78,74.05,73.78,73.94,59153.0,70.5824,70.8407,70.5824,70.7354,59153.0
2018-04-17 12:05:00,73.98,74.02,73.94,74.0,32278.0,70.7737,70.812,70.7354,70.7928,32278.0
2018-04-17 12:10:00,74.0,74.14,74.0,74.05,29041.0,70.7928,70.9268,70.7928,70.8407,29041.0
2018-04-17 12:15:00,74.09,74.09,73.95,73.98,16792.0,70.8789,70.8789,70.745,70.7737,16792.0
2018-04-17 12:20:00,73.99,74.01,73.88,74.01,5912.0,70.7833,70.8024,70.678,70.8024,5912.0
2018-04-17 12:25:00,73.94,73.95,73.87,73.88,12770.0,70.7354,70.745,70.6685,70.678,12770.0
2018-04-17 12:30:00,73.88,73.89,73.76,73.76,9046.0,70.678,70.6876,70.5632,70.5632,9046.0
2018-04-17 12:35:00,73.75,73.75,73.52,73.73,51480.0,70.5537,70.5537,70.3336,70.5345,51480.0
2018-04-17 12:40:00,73.73,73.84,73.61,73.62,14322.0,70.5345,70.6398,70.4197,70.4293,14322.0
2018-04-17 12:45:00,73.59,73.74,73.57,73.64,2015.0,70.4006,70.5441,70.3815,70.4484,2015.0
2018-04-17 12:50:00,73.66,73.82,73.66,73.69,12223.0,70.4676,70.6206,70.4676,70.4963,12223.0
2018-04-17 12:55:00,73.66,73.69,73.6,73.64,13325.0,70.4676,70.4963,70.4102,70.4484,13325.0
2018-04-17 13:00:00,73.6,73.73,73.57,73.68,16090.0,70.4102,70.5345,70.3815,70.4867,16090.0
2018-04-17 13:05:00,73.67,73.76,73.64,73.64,6531.0,70.4771,70.5632,70.4484,70.4484,6531.0
2018-04-17 13:10:00,73.62,73.72,73.52,73.53,36000.0,70.4293,70.525,70.3336,70.3432,36000.0
2018-04-17 13:15:00,73.54,73.57,73.21,73.26,23492.0,70.3528,70.3815,70.0371,70.0849,23492.0
2018-04-17 13:20:00,73.22,73.41,73.18,73.38,17235.0,70.0466,70.2284,70.0084,70.1997,17235.0
2018-04-17 13:25:00,73.36,73.46,73.27,73.46,9650.0,70.1806,70.2762,70.0945,70.2762,9650.0
2018-04-17 13:30:00,73.49,73.5,73.35,73.48,13701.0,70.3049,70.3145,70.171,70.2954,13701.0
2018-04-17 13:35:00,73.49,73.55,73.46,73.52,13858.0,70.3049,70.3623,70.2762,70.3336,13858.0
2018-04-17 13:40:00,73.45,73.48,73.42,73.48,4682.0,70.2667,70.2954,70.238,70.2954,4682.0
2018-04-17 13:45:00,73.5,73.64,73.49,73.52,24083.0,70.3145,70.4484,70.3049,70.3336,24083.0
2018-04-17 13:50:00,73.48,73.53,73.3,73.49,12050.0,70.2954,70.3432,70.1232,70.3049,12050.0
2018-04-17 13:55:00,73.47,73.58,73.44,73.54,8226.0,70.2858,70.391,70.2571,70.3528,8226.0
2018-04-17 14:00:00,73.56,73.67,73.5,73.59,13147.0,70.3719,70.4771,70.3145,70.4006,13147.0
2018-04-17 14:05:00,73.57,73.61,73.42,73.51,12448.0,70.3815,70.4197,70.238,70.3241,12448.0
2018-04-17 14:10:00,73.5,73.5,73.31,73.33,29073.0,70.3145,70.3145,70.1327,70.1519,29073.0
2018-04-17 14:15:00,73.28,73.44,73.28,73.36,5750.0,70.104,70.2571,70.104,70.1806,5750.0
2018-04-17 14:20:00,73.3,73.32,73.12,73.24,15315.0,70.1232,70.1423,69.951,70.0658,15315.0
2018-04-17 14:25:00,73.18,73.3,73.14,73.24,13025.0,70.0084,70.1232,69.9701,70.0658,13025.0
2018-04-17 14:30:00,73.23,73.32,73.16,73.32,8540.0,70.0562,70.1423,69.9892,70.1423,8540.0
2018-04-17 14:35:00,73.3,73.5,73.27,73.5,9721.0,70.1232,70.3145,70.0945,70.3145,9721.0
2018-04-17 14:40:00,73.47,73.69,73.47,73.65,24983.0,70.2858,70.4963,70.2858,70.458,24983.0
2018-04-17 14:45:00,73.71,73.8,73.63,73.67,10695.0,70.5154,70.6015,70.4389,70.4771,10695.0
2018-04-17 14:50:00,73.7,73.73,73.4,73.4,25862.0,70.5058,70.5345,70.2188,70.2188,25862.0
2018-04-17 14:55:00,73.41,73.52,73.4,73.52,6665.0,70.2284,70.3336,70.2188,70.3336,6665.0
2018-04-17 15:00:00,73.48,73.76,73.47,73.71,10568.0,70.2954,70.5632,70.2858,70.5154,10568.0
2018-04-17 15:05:00,73.76,73.91,73.73,73.91,58308.0,70.5632,70.7067,70.5345,70.7067,58308.0
2018-04-17 15:10:00,73.91,74.09,73.9,73.97,43731.0,70.7067,70.8789,70.6972,70.7641,43731.0
2018-04-17 15:15:00,74.02,74.38,73.99,74.37,65443.0,70.812,71.1563,70.7833,71.1468,65443.0
2018-04-17 15:20:00,74.37,74.42,74.12,74.12,33981.0,71.1468,71.1946,70.9076,70.9076,33981.0
2018-04-17 15:25:00,74.13,74.25,74.09,74.19,16295.0,70.9172,71.032,70.8789,70.9746,16295.0
2018-04-17 15:30:00,74.22,74.4,74.18,74.18,21015.0,71.0033,71.1755,70.965,70.965,21015.0
2018-04-17 15:35:00,74.18,74.35,74.15,74.19,9135.0,70.965,71.1276,70.9363,70.9746,9135.0
2018-04-17 15:40:00,74.19,74.25,74.03,74.23,18507.0,70.9746,71.032,70.8215,71.0129,18507.0
2018-04-17 15:45:00,74.26,74.27,74.16,74.21,41400.0,71.0416,71.0511,70.9459,70.9937,41400.0
2018-04-17 15:50:00,74.24,74.24,73.96,74.04,35967.0,71.0224,71.0224,70.7546,70.8311,35967.0
2018-04-17 15:55:00,74.02,74.03,73.79,73.79,55701.0,70.812,70.8215,70.5919,70.5919,55701.0
2018-04-18 09:30:00,74.43,74.55,74.18,74.27,76322.0,71.2042,71.319,70.965,71.0511,76322.0
2018-04-18 09:35:00,74.22,74.57,74.13,74.21,39533.0,71.0033,71.3381,70.9172,70.9937,39533.0
2018-04-18 09:40:00,74.18,74.57,74.11,74.39,48614.0,70.965,71.3381,70.8981,71.1659,48614.0
2018-04-18 09:45:00,74.4,74.65,74.25,74.59,27399.0,71.1755,71.4146,71.032,71.3572,27399.0
2018-04-18 09:50:00,74.65,74.72,74.27,74.35,50859.0,71.4146,71.4816,71.0511,71.1276,50859.0
2018-04-18 09:55:00,74.37,74.57,74.37,74.42,20082.0,71.1468,71.3381,71.1468,71.1946,20082.0
2018-04-18 10:00:00,74.4,74.56,74.14,74.55,47237.0,71.1755,71.3285,70.9268,71.319,47237.0
2018-04-18 10:05:00,74.51,74.51,74.19,74.35,13503.0,71.2807,71.2807,70.9746,71.1276,13503.0
2018-04-18 10:10:00,74.33,74.35,73.98,74.03,42514.0,71.1085,71.1276,70.7737,70.8215,42514.0
2018-04-18 10:15:00,74.0,74.37,74.0,74.32,35003.0,70.7928,71.1468,70.7928,71.0989,35003.0
2018-04-18 10:20:00,74.35,74.6,74.35,74.59,34390.0,71.1276,71.3668,71.1276,71.3572,34390.0
2018-04-18 10:25:00,74.61,74.72,74.5,74.67,22676.0,71.3764,71.4816,71.2711,71.4338,22676.0
2018-04-18 10:30:00,74.68,74.79,74.55,74.58,19686.0,71.4433,71.5486,71.319,71.3477,19686.0
2018-04-18 10:35:00,74.56,74.86,74.55,74.72,27729.0,71.3285,71.6155,71.319,71.4816,27729.0
2018-04-18 10:40:00,74.74,74.99,74.73,74.81,41366.0,71.5007,71.7399,71.4912,71.5677,41366.0
2018-04-18 10:45:00,74.93,74.97,74.76,74.85,19677.0,71.6825,71.7208,71.5199,71.606,19677.0
2018-04-18 10:50:00,74.89,74.91,74.71,74.83,24524.0,71.6442,71.6634,71.472,71.5868,24524.0
2018-04-18 10:55:00,74.81,75.04,74.81,74.96,69234.0,71.5677,71.7877,71.5677,71.7112,69234.0
2018-04-18 11:00:00,74.97,75.1,74.93,75.06,33365.0,71.7208,71.8451,71.6825,71.8069,33365.0
2018-04-18 11:05:00,75.03,75.23,75.02,75.16,30310.0,71.7782,71.9695,71.7686,71.9025,30310.0
2018-04-18 11:10:00,75.12,75.13,75.01,75.11,17085.0,71.8643,71.8738,71.759,71.8547,17085.0
2018-04-18 11:15:00,75.09,75.17,75.0,75.08,13905.0,71.8356,71.9121,71.7495,71.826,13905.0
2018-04-18 11:20:00,75.13,75.26,75.07,75.1,21175.0,71.8738,71.9982,71.8164,71.8451,21175.0
2018-04-18 11:25:00,75.12,75.39,75.11,75.18,32982.0,71.8643,72.1226,71.8547,71.9217,32982.0
2018-04-18 11:30:00,75.19,75.3,75.03,75.3,10859.0,71.9312,72.0365,71.7782,72.0365,10859.0
2018-04-18 11:35:00,75.26,75.26,75.15,75.16,31118.0,71.9982,71.9982,71.893,71.9025,31118.0
2018-04-18 11:40:00,75.16,75.16,74.98,74.98,6918.0,71.9025,71.9025,71.7303,71.7303,6918.0
2018-04-18 11:45:00,74.9,74.98,74.86,74.98,10678.0,71.6538,71.7303,71.6155,71.7303,10678.0
2018-04-18 11:50:00,74.99,75.19,74.99,75.19,8135.0,71.7399,71.9312,71.7399,71.9312,8135.0
2018-04-18 11:55:00,75.18,75.18,74.85,74.9,13310.0,71.9217,71.9217,71.606,71.6538,13310.0
2018-04-18 12:00:00,74.91,75.14,74.91,75.08,15772.0,71.6634,71.8834,71.6634,71.826,15772.0
2018-04-18 12:05:00,75.12,75.2,75.11,75.18,7959.0,71.8643,71.9408,71.8547,71.9217,7959.0
2018-04-18 12:10:00,75.21,75.33,75.21,75.25,11602.0,71.9504,72.0652,71.9504,71.9886,11602.0
2018-04-18 12:15:00,75.23,75.38,75.22,75.37,7400.0,71.9695,72.113,71.9599,72.1034,7400.0
2018-04-18 12:20:00,75.22,75.3,75.09,75.28,16910.0,71.9599,72.0365,71.8356,72.0173,16910.0
2018-04-18 12:25:00,75.28,75.36,75.21,75.25,3958.0,72.0173,72.0939,71.9504,71.9886,3958.0
2018-04-18 12:30:00,75.21,75.3,75.14,75.14,4631.0,71.9504,72.0365,71.8834,71.8834,4631.0
2018-04-18 12:35:00,75.14,75.16,74.96,74.98,7319.0,71.8834,71.9025,71.7112,71.7303,7319.0
2018-04-18 12:40:00,74.99,75.19,74.98,75.19,6388.0,71.7399,71.9312,71.7303,71.9312,6388.0
2018-04-18 12:45:00,75.2,75.33,75.09,75.09,9790.0,71.9408,72.0652,71.8356,71.8356,9790.0
2018-04-18 12:50:00,75.15,75.32,75.12,75.28,9365.0,71.893,72.0556,71.8643,72.0173,9365.0
2018-04-18 12:55:00,75.26,75.48,75.22,75.48,30438.0,71.9982,72.2087,71.9599,72.2087,30438.0
2018-04-18 13:00:00,75.41,75.55,75.41,75.51,17798.0,72.1417,72.2756,72.1417,72.2374,17798.0
2018-04-18 13:05:00,75.52,75.65,75.44,75.49,46533.0,72.2469,72.3713,72.1704,72.2182,46533.0
2018-04-18 13:10:00,75.5,75.69,75.46,75.67,41355.0,72.2278,72.4096,72.1895,72.3904,41355.0
2018-04-18 13:15:00,75.63,75.63,75.45,75.49,5966.0,72.3522,72.3522,72.18,72.2182,5966.0
2018-04-18 13:20:00,75.54,75.61,75.28,75.28,11370.0,72.2661,72.333,72.0173,72.0173,11370.0
2018-04-18 13:25:00,75.26,75.28,75.17,75.25,16986.0,71.9982,72.0173,71.9121,71.9886,16986.0
2018-04-18 13:30:00,75.27,75.28,75.05,75.12,14431.0,72.0078,72.0173,71.7973,71.8643,14431.0
2018-04-18 13:35:00,75.12,75.23,75.05,75.05,6510.0,71.8643,71.9695,71.7973,71.7973,6510.0
2018-04-18 13:40:00,75.04,75.04,74.86,74.95,34960.0,71.7877,71.7877,71.6155,71.7016,34960.0
2018-04-18 13:45:00,74.99,75.11,74.94,75.02,25667.0,71.7399,71.8547,71.6921,71.7686,25667.0
2018-04-18 13:50:00,75.01,75.05,74.97,74.97,24591.0,71.759,71.7973,71.7208,71.7208,24591.0
2018-04-18 13:55:00,74.92,74.98,74.73,74.78,42075.0,71.6729,71.7303,71.4912,71.539,42075.0
2018-04-18 14:00:00,74.77,74.95,74.58,74.91,46200.0,71.5294,71.7016,71.3477,71.6634,46200.0
2018-04-18 14:05:00,74.95,75.12,74.95,75.06,31691.0,71.7016,71.8643,71.7016,71.8069,31691.0
2018-04-18 14:10:00,75.12,75.17,75.06,75.06,7303.0,71.8643,71.9121,71.8069,71.8069,7303.0
2018-04-18 14:15:00,75.08,75.11,75.01,75.02,7832.0,71.826,71.8547,71.759,71.7686,7832.0
2018-04-18 14:20:00,75.04,75.24,75.01,75.01,21796.0,71.7877,71.9791,71.759,71.759,21796.0
2018-04-18 14:25:00,75.04,75.24,75.04,75.23,11112.0,71.7877,71.9791,71.7877,71.9695,11112.0
2018-04-18 14:30:00,75.21,75.25,75.03,75.18,18378.0,71.9504,71.9886,71.7782,71.9217,18378.0
2018-04-18 14:35:00,75.17,75.17,74.96,74.96,8207.0,71.9121,71.9121,71.7112,71.7112,8207.0
2018-04-18 14:40:00,74.95,75.08,74.94,75.02,6794.0,71.7016,71.826,71.6921,71.7686,6794.0
2018-04-18 14:45:00,75.11,75.11,74.91,75.02,5948.0,71.8547,71.8547,71.6634,71.7686,5948.0
2018-04-18 14:50:00,75.04,75.13,75.01,75.12,6013.0,71.7877,71.8738,71.759,71.8643,6013.0
2018-04-18 14:55:00,75.11,75.15,74.85,74.87,11650.0,71.8547,71.893,71.606,71.6251,11650.0
2018-04-18 15:00:00,74.86,74.91,74.77,74.91,11559.0,71.6155,71.6634,71.5294,71.6634,11559.0
2018-04-18 15:05:00,74.92,75.01,74.86,74.87,17220.0,71.6729,71.759,71.6155,71.6251,17220.0
2018-04-18 15:10:00,74.84,74.94,74.76,74.76,3213.0,71.5964,71.6921,71.5199,71.5199,3213.0
2018-04-18 15:15:00,74.77,74.93,74.77,74.84,4800.0,71.5294,71.6825,71.5294,71.5964,4800.0
2018-04-18 15:20:00,74.85,74.93,74.8,74.8,3099.0,71.606,71.6825,71.5581,71.5581,3099.0
2018-04-18 15:25:00,74.77,74.8,74.66,74.8,9406.0,71.5294,71.5581,71.4242,71.5581,9406.0
2018-04-18 15:30:00,74.73,74.84,74.7,74.8,9351.0,71.4912,71.5964,71.4625,71.5581,9351.0
2018-04-18 15:35:00,74.81,74.9,74.79,74.84,7289.0,71.5677,71.6538,71.5486,71.5964,7289.0
2018-04-18 15:40:00,74.78,74.8,74.68,74.79,14539.0,71.539,71.5581,71.4433,71.5486,14539.0
2018-04-18 15:45:00,74.74,74.78,74.48,74.5,24916.0,71.5007,71.539,71.252,71.2711,24916.0
2018-04-18 15:50:00,74.48,74.55,74.46,74.49,31451.0,71.252,71.319,71.2329,71.2616,31451.0
2018-04-18 15:55:00,74.51,74.58,74.23,74.37,59739.0,71.2807,71.3477,71.0129,71.1468,59739.0
2018-04-19 09:30:00,73.98,74.25,73.85,73.95,80634.0,70.7737,71.032,70.6493,70.745,80634.0
2018-04-19 09:35:00,74.02,74.42,73.97,74.42,49744.0,70.812,71.1946,70.7641,71.1946,49744.0
2018-04-19 09:40:00,74.45,74.47,73.98,74.01,45548.0,71.2233,71.2424,70.7737,70.8024,45548.0
2018-04-19 09:45:00,74.03,74.04,73.7,73.77,55710.0,70.8215,70.8311,70.5058,70.5728,55710.0
2018-04-19 09:50:00,73.7,73.73,73.41,73.64,48239.0,70.5058,70.5345,70.2284,70.4484,48239.0
2018-04-19 09:55:00,73.6,73.77,73.56,73.77,79627.0,70.4102,70.5728,70.3719,70.5728,79627.0
2018-04-19 10:00:00,73.79,73.82,73.48,73.55,38444.0,70.5919,70.6206,70.2954,70.3623,38444.0
2018-04-19 10:05:00,73.49,73.49,73.3,73.32,42320.0,70.3049,70.3049,70.1232,70.1423,42320.0
2018-04-19 10:10:00,73.3,73.86,73.17,73.86,43988.0,70.1232,70.6589,69.9988,70.6589,43988.0
2018-04-19 10:15:00,73.89,74.29,73.79,74.13,52317.0,70.6876,71.0703,70.5919,70.9172,52317.0
2018-04-19 10:20:00,74.13,74.25,73.97,74.01,29410.0,70.9172,71.032,70.7641,70.8024,29410.0
2018-04-19 10:25:00,74.02,74.28,73.99,74.01,15854.0,70.812,71.0607,70.7833,70.8024,15854.0
2018-04-19 10:30:00,74.03,74.35,73.85,74.35,33258.0,70.8215,71.1276,70.6493,71.1276,33258.0
2018-04-19 10:35:00,74.36,74.48,74.1,74.3,32703.0,71.1372,71.252,70.8885,71.0798,32703.0
2018-04-19 10:40:00,74.32,74.32,73.99,74.0,41857.0,71.0989,71.0989,70.7833,70.7928,41857.0
2018-04-19 10:45:00,73.98,74.07,73.73,73.76,10801.0,70.7737,70.8598,70.5345,70.5632,10801.0
2018-04-19 10:50:00,73.84,73.84,73.49,73.52,23942.0,70.6398,70.6398,70.3049,70.3336,23942.0
2018-04-19 10:55:00,73.52,73.53,73.23,73.43,40169.0,70.3336,70.3432,70.0562,70.2475,40169.0
2018-04-19 11:00:00,73.5,73.5,73.06,73.25,46398.0,70.3145,70.3145,69.8936,70.0753,46398.0
2018-04-19 11:05:00,73.23,73.41,73.2,73.29,18470.0,70.0562,70.2284,70.0275,70.1136,18470.0
2018-04-19 11:10:00,73.25,73.31,73.05,73.1,15927.0,70.0753,70.1327,69.884,69.9318,15927.0
2018-04-19 11:15:00,73.05,73.2,72.94,73.03,44802.0,69.884,70.0275,69.7788,69.8649,44802.0
2018-04-19 11:20:00,73.08,73.37,72.92,73.36,31981.0,69.9127,70.1901,69.7596,70.1806,31981.0
2018-04-19 11:25:00,73.33,73.61,73.32,73.6,29378.0,70.1519,70.4197,70.1423,70.4102,29378.0
2018-04-19 11:30:00,73.55,73.63,73.48,73.56,45059.0,70.3623,70.4389,70.2954,70.3719,45059.0
2018-04-19 11:35:00,73.63,73.65,73.43,73.46,13055.0,70.4389,70.458,70.2475,70.2762,13055.0
2018-04-19 11:40:00,73.46,73.59,73.39,73.56,15485.0,70.2762,70.4006,70.2093,70.3719,15485.0
2018-04-19 11:45:00,73.52,73.56,73.38,73.4,9899.0,70.3336,70.3719,70.1997,70.2188,9899.0
2018-04-19 11:50:00,73.55,73.55,73.2,73.31,5879.0,70.3623,70.3623,70.0275,70.1327,5879.0
2018-04-19 11:55:00,73.31,73.42,73.27,73.28,21959.0,70.1327,70.238,70.0945,70.104,21959.0
2018-04-19 12:00:00,73.23,73.24,73.1,73.18,28295.0,70.0562,70.0658,69.9318,70.0084,28295.0
2018-04-19 12:05:00,73.17,73.17,72.9,73.1,60986.0,69.9988,69.9988,69.7405,69.9318,60986.0
2018-04-19 12:10:00,73.07,73.07,72.88,72.96,7640.0,69.9031,69.9031,69.7214,69.7979,7640.0
2018-04-19 12:15:00,72.92,73.08,72.9,72.94,12616.0,69.7596,69.9127,69.7405,69.7788,12616.0
2018-04-19 12:20:00,72.96,73.1,72.92,72.96,6597.0,69.7979,69.9318,69.7596,69.7979,6597.0
2018-04-19 12:25:00,72.9,73.05,72.83,72.86,8095.0,69.7405,69.884,69.6735,69.7022,8095.0
2018-04-19 12:30:00,73.01,73.07,72.84,72.94,3442.0,69.8457,69.9031,69.6831,69.7788,3442.0
2018-04-19 12:35:00,73.01,73.15,72.87,73.09,20103.0,69.8457,69.9797,69.7118,69.9223,20103.0
2018-04-19 12:40:00,73.07,73.1,72.95,73.09,7266.0,69.9031,69.9318,69.7883,69.9223,7266.0
2018-04-19 12:45:00,73.07,73.27,73.0,73.17,33021.0,69.9031,70.0945,69.8362,69.9988,33021.0
2018-04-19 12:50:00,73.15,73.24,73.09,73.1,12996.0,69.9797,70.0658,69.9223,69.9318,12996.0
2018-04-19 12:55:00,73.06,73.08,72.8,72.8,37219.0,69.8936,69.9127,69.6448,69.6448,37219.0
2018-04-19 13:00:00,72.82,72.82,72.57,72.61,29277.0,69.664,69.664,69.4248,69.4631,29277.0
2018-04-19 13:05:00,72.59,72.6,72.31,72.37,33330.0,69.4439,69.4535,69.1761,69.2335,33330.0
2018-04-19 13:10:00,72.3,72.35,72.18,72.34,43816.0,69.1665,69.2143,69.0517,69.2048,43816.0
2018-04-19 13:15:00,72.36,72.42,72.28,72.32,23896.0,69.2239,69.2813,69.1474,69.1856,23896.0
2018-04-19 13:20:00,72.38,72.57,72.3,72.37,15856.0,69.243,69.4248,69.1665,69.2335,15856.0
2018-04-19 13:25:00,72.4,72.56,72.36,72.37,14697.0,69.2622,69.4152,69.2239,69.2335,14697.0
2018-04-19 13:30:00,72.35,72.6,72.31,72.41,12239.0,69.2143,69.4535,69.1761,69.2717,12239.0
2018-04-19 13:35:00,72.42,72.73,72.37,72.72,31995.0,69.2813,69.5779,69.2335,69.5683,31995.0
2018-04-19 13:40:00,72.71,72.82,72.59,72.82,17129.0,69.5587,69.664,69.4439,69.664,17129.0
2018-04-19 13:45:00,72.83,72.84,72.69,72.72,6841.0,69.6735,69.6831,69.5396,69.5683,6841.0
2018-04-19 13:50:00,72.75,72.88,72.64,72.88,12975.0,69.597,69.7214,69.4918,69.7214,12975.0
2018-04-19 13:55:00,72.78,72.87,72.68,72.68,4400.0,69.6257,69.7118,69.53,69.53,4400.0
2018-04-19 14:00:00,72.77,72.93,72.76,72.76,15095.0,69.6161,69.7692,69.6066,69.6066,15095.0
2018-04-19 14:05:00,72.66,72.86,72.66,72.82,13143.0,69.5109,69.7022,69.5109,69.664,13143.0
2018-04-19 14:10:00,72.8,73.02,72.78,72.95,10044.0,69.6448,69.8553,69.6257,69.7883,10044.0
2018-04-19 14:15:00,72.97,72.98,72.89,72.89,3100.0,69.8075,69.817,69.7309,69.7309,3100.0
2018-04-19 14:20:00,72.85,72.9,72.71,72.74,9626.0,69.6927,69.7405,69.5587,69.5874,9626.0
2018-04-19 14:25:00,72.75,72.96,72.73,72.93,3650.0,69.597,69.7979,69.5779,69.7692,3650.0
2018-04-19 14:30:00,72.89,73.04,72.86,72.93,20342.0,69.7309,69.8744,69.7022,69.7692,20342.0
2018-04-19 14:35:00,72.95,73.15,72.8,73.13,19415.0,69.7883,69.9797,69.6448,69.9605,19415.0
2018-04-19 14:40:00,73.09,73.2,73.05,73.17,16471.0,69.9223,70.0275,69.884,69.9988,16471.0
2018-04-19 14:45:00,73.19,73.19,73.03,73.04,18389.0,70.0179,70.0179,69.8649,69.8744,18389.0
2018-04-19 14:50:00,72.97,73.03,72.93,72.96,5109.0,69.8075,69.8649,69.7692,69.7979,5109.0
2018-04-19 14:55:00,72.99,73.21,72.96,73.13,11000.0,69.8266,70.0371,69.7979,69.9605,11000.0
2018-04-19 15:00:00,73.11,73.22,73.03,73.16,7364.0,69.9414,70.0466,69.8649,69.9892,7364.0
2018-04-19 15:05:00,73.17,73.32,73.01,73.28,23526.0,69.9988,70.1423,69.8457,70.104,23526.0
2018-04-19 15:10:00,73.31,73.31,73.14,73.16,12773.0,70.1327,70.1327,69.9701,69.9892,12773.0
2018-04-19 15:15:00,73.16,73.16,72.97,73.11,8243.0,69.9892,69.9892,69.8075,69.9414,8243.0
2018-04-19 15:20:00,73.12,73.18,73.0,73.0,11858.0,69.951,70.0084,69.8362,69.8362,11858.0
2018-04-19 15:25:00,72.96,72.96,72.74,72.79,22193.0,69.7979,69.7979,69.5874,69.6353,22193.0
2018-04-19 15:30:00,72.73,73.0,72.68,73.0,24544.0,69.5779,69.8362,69.53,69.8362,24544.0
2018-04-19 15:35:00,73.03,73.54,73.03,73.37,70493.0,69.8649,70.3528,69.8649,70.1901,70493.0
2018-04-19 15:40:00,73.26,73.41,73.25,73.37,16832.0,70.0849,70.2284,70.0753,70.1901,16832.0
2018-04-19 15:45:00,73.3,73.37,73.06,73.12,11769.0,70.1232,70.1901,69.8936,69.951,11769.0
2018-04-19 15:50:00,73.16,73.23,73.02,73.1,17209.0,69.9892,70.0562,69.8553,69.9318,17209.0
2018-04-19 15:55:00,73.08,73.14,72.86,72.91,77711.0,69.9127,69.9701,69.7022,69.7501,77711.0
2018-04-20 09:30:00,72.43,72.65,72.37,72.4,61759.0,69.2909,69.5013,69.2335,69.2622,61759.0
2018-04-20 09:35:00,72.4,72.51,72.25,72.41,50166.0,69.2622,69.3674,69.1187,69.2717,50166.0
2018-04-20 09:40:00,72.43,72.75,72.34,72.45,42188.0,69.2909,69.597,69.2048,69.31,42188.0
2018-04-20 09:45:00,72.35,72.75,72.35,72.75,17030.0,69.2143,69.597,69.2143,69.597,17030.0
2018-04-20 09:50:00,72.76,72.9,72.56,72.6,27694.0,69.6066,69.7405,69.4152,69.4535,27694.0
2018-04-20 09:55:00,72.6,72.67,72.41,72.42,15088.0,69.4535,69.5205,69.2717,69.2813,15088.0
2018-04-20 10:00:00,72.4,72.4,72.09,72.09,30320.0,69.2622,69.2622,68.9656,68.9656,30320.0
2018-04-20 10:05:00,72.07,72.12,71.94,71.97,44702.0,68.9465,68.9943,68.8221,68.8508,44702.0
2018-04-20 10:10:00,71.97,71.97,71.68,71.79,31790.0,68.8508,68.8508,68.5734,68.6786,31790.0
2018-04-20 10:15:00,71.75,72.09,71.72,72.09,15952.0,68.6403,68.9656,68.6116,68.9656,15952.0
2018-04-20 10:20:00,72.1,72.42,72.07,72.3,38288.0,68.9752,69.2813,68.9465,69.1665,38288.0
2018-04-20 10:25:00,72.36,72.97,72.29,72.95,72357.0,69.2239,69.8075,69.1569,69.7883,72357.0
2018-04-20 10:30:00,72.98,73.32,72.8,73.19,67056.0,69.817,70.1423,69.6448,70.0179,67056.0
2018-04-20 10:35:00,73.11,73.12,72.87,73.05,15266.0,69.9414,69.951,69.7118,69.884,15266.0
2018-04-20 10:40:00,73.01,73.01,72.63,72.76,12574.0,69.8457,69.8457,69.4822,69.6066,12574.0
2018-04-20 10:45:00,72.78,72.81,72.44,72.45,25834.0,69.6257,69.6544,69.3004,69.31,25834.0
2018-04-20 10:50:00,72.47,72.52,71.74,72.03,78451.0,69.3291,69.377,68.6308,68.9082,78451.0
2018-04-20 10:55:00,72.0,72.28,71.92,72.1,23317.0,68.8795,69.1474,68.803,68.9752,23317.0
2018-04-20 11:00:00,72.08,72.17,71.73,71.76,53078.0,68.956,69.0421,68.6212,68.6499,53078.0
2018-04-20 11:05:00,71.78,71.95,71.68,71.68,14049.0,68.669,68.8317,68.5734,68.5734,14049.0
2018-04-20 11:10:00,71.67,71.67,71.22,71.34,100948.0,68.5638,68.5638,68.1333,68.2481,100948.0
2018-04-20 11:15:00,71.37,71.79,71.37,71.79,38760.0,68.2768,68.6786,68.2768,68.6786,38760.0
2018-04-20 11:20:00,71.75,71.87,71.6,71.64,24518.0,68.6403,68.7551,68.4968,68.5351,24518.0
2018-04-20 11:25:00,71.73,71.8,71.6,71.63,14259.0,68.6212,68.6882,68.4968,68.5255,14259.0
2018-04-20 11:30:00,71.7,72.28,71.66,72.28,45399.0,68.5925,69.1474,68.5542,69.1474,45399.0
2018-04-20 11:35:00,72.26,72.47,72.17,72.46,49344.0,69.1282,69.3291,69.0421,69.3196,49344.0
2018-04-20 11:40:00,72.47,72.61,72.31,72.4,23505.0,69.3291,69.4631,69.1761,69.2622,23505.0
2018-04-20 11:45:00,72.4,72.43,72.23,72.28,13226.0,69.2622,69.2909,69.0995,69.1474,13226.0
2018-04-20 11:50:00,72.2,72.32,72.2,72.28,7004.0,69.0708,69.1856,69.0708,69.1474,7004.0
2018-04-20 11:55:00,72.18,72.33,72.02,72.31,12631.0,69.0517,69.1952,68.8986,69.1761,12631.0
2018-04-20 12:00:00,72.31,72.31,72.16,72.18,11072.0,69.1761,69.1761,69.0326,69.0517,11072.0
2018-04-20 12:05:00,72.09,72.44,72.08,72.38,16101.0,68.9656,69.3004,68.956,69.243,16101.0
2018-04-20 12:10:00,72.33,72.34,72.08,72.08,11314.0,69.1952,69.2048,68.956,68.956,11314.0
2018-04-20 12:15:00,72.08,72.2,71.88,71.94,7638.0,68.956,69.0708,68.7647,68.8221,7638.0
2018-04-20 12:20:00,71.93,71.96,71.87,71.88,5766.0,68.8125,68.8412,68.7551,68.7647,5766.0
2018-04-20 12:25:00,71.93,72.14,71.87,72.01,3525.0,68.8125,69.0134,68.7551,68.8891,3525.0
2018-04-20 12:30:00,71.93,72.06,71.76,72.03,12472.0,68.8125,68.9369,68.6499,68.9082,12472.0
2018-04-20 12:35:00,72.0,72.13,71.86,71.86,3490.0,68.8795,69.0039,68.7456,68.7456,3490.0
2018-04-20 12:40:00,71.81,71.87,71.67,71.67,28346.0,68.6977,68.7551,68.5638,68.5638,28346.0
2018-04-20 12:45:00,71.65,71.82,71.48,71.56,42190.0,68.5447,68.7073,68.382,68.4586,42190.0
2018-04-20 12:50:00,71.62,71.8,71.57,71.78,12058.0,68.516,68.6882,68.4681,68.669,12058.0
2018-04-20 12:55:00,71.81,71.81,71.63,71.75,7039.0,68.6977,68.6977,68.5255,68.6403,7039.0
2018-04-20 13:00:00,71.66,71.79,71.63,71.63,4670.0,68.5542,68.6786,68.5255,68.5255,4670.0
2018-04-20 13:05:00,71.72,71.78,71.61,71.77,4705.0,68.6116,68.669,68.5064,68.6595,4705.0
2018-04-20 13:10:00,71.77,72.1,71.77,72.09,21536.0,68.6595,68.9752,68.6595,68.9656,21536.0
2018-04-20 13:15:00,72.08,72.13,71.91,71.97,16351.0,68.956,69.0039,68.7934,68.8508,16351.0
2018-04-20 13:20:00,71.96,71.99,71.71,71.83,6485.0,68.8412,68.8699,68.6021,68.7169,6485.0
2018-04-20 13:25:00,71.83,72.07,71.81,71.96,10120.0,68.7169,68.9465,68.6977,68.8412,10120.0
2018-04-20 13:30:00,72.08,72.11,71.92,71.93,8904.0,68.956,68.9847,68.803,68.8125,8904.0
2018-04-20 13:35:00,72.01,72.36,71.99,72.35,13993.0,68.8891,69.2239,68.8699,69.2143,13993.0
2018-04-20 13:40:00,72.34,72.4,72.23,72.37,20109.0,69.2048,69.2622,69.0995,69.2335,20109.0
2018-04-20 13:45:00,72.34,72.36,72.14,72.14,7117.0,69.2048,69.2239,69.0134,69.0134,7117.0
2018-04-20 13:50:00,72.16,72.26,72.12,72.26,3050.0,69.0326,69.1282,68.9943,69.1282,3050.0
2018-04-20 13:55:00,72.19,72.39,72.17,72.2,9500.0,69.0613,69.2526,69.0421,69.0708,9500.0
2018-04-20 14:00:00,72.12,72.2,72.08,72.14,7610.0,68.9943,69.0708,68.956,69.0134,7610.0
2018-04-20 14:05:00,72.2,72.21,72.06,72.1,6400.0,69.0708,69.0804,68.9369,68.9752,6400.0
2018-04-20 14:10:00,72.09,72.1,72.02,72.1,5022.0,68.9656,68.9752,68.8986,68.9752,5022.0
2018-04-20 14:15:00,72.0,72.03,71.99,72.02,8244.0,68.8795,68.9082,68.8699,68.8986,8244.0
2018-04-20 14:20:00,71.94,72.1,71.88,72.08,8631.0,68.8221,68.9752,68.7647,68.956,8631.0
2018-04-20 14:25:00,72.0,72.12,71.94,72.1,14830.0,68.8795,68.9943,68.8221,68.9752,14830.0
2018-04-20 14:30:00,72.15,72.16,71.82,71.83,7078.0,69.023,69.0326,68.7073,68.7169,7078.0
2018-04-20 14:35:00,71.78,71.93,71.71,71.82,23760.0,68.669,68.8125,68.6021,68.7073,23760.0
2018-04-20 14:40:00,71.84,71.98,71.82,71.88,8740.0,68.7264,68.8604,68.7073,68.7647,8740.0
2018-04-20 14:45:00,71.86,71.86,71.66,71.75,7812.0,68.7456,68.7456,68.5542,68.6403,7812.0
2018-04-20 14:50:00,71.77,71.8,71.65,71.68,11989.0,68.6595,68.6882,68.5447,68.5734,11989.0
2018-04-20 14:55:00,71.7,71.86,71.69,71.76,7925.0,68.5925,68.7456,68.5829,68.6499,7925.0
2018-04-20 15:00:00,71.77,71.77,71.54,71.55,15550.0,68.6595,68.6595,68.4394,68.449,15550.0
2018-04-20 15:05:00,71.52,71.52,71.14,71.16,49851.0,68.4203,68.4203,68.0568,68.0759,49851.0
2018-04-20 15:10:00,71.17,71.62,71.15,71.61,36645.0,68.0855,68.516,68.0663,68.5064,36645.0
2018-04-20 15:15:00,71.57,71.6,71.25,71.25,11987.0,68.4681,68.4968,68.162,68.162,11987.0
2018-04-20 15:20:00,71.35,71.52,71.35,71.52,12390.0,68.2577,68.4203,68.2577,68.4203,12390.0
2018-04-20 15:25:00,71.52,71.56,71.4,71.51,27919.0,68.4203,68.4586,68.3055,68.4107,27919.0
2018-04-20 15:30:00,71.49,71.52,71.27,71.34,10769.0,68.3916,68.4203,68.1811,68.2481,10769.0
2018-04-20 15:35:00,71.37,71.62,71.35,71.61,19608.0,68.2768,68.516,68.2577,68.5064,19608.0
2018-04-20 15:40:00,71.63,71.75,71.54,71.59,16521.0,68.5255,68.6403,68.4394,68.4873,16521.0
2018-04-20 15:45:00,71.54,71.56,71.41,71.56,22157.0,68.4394,68.4586,68.3151,68.4586,22157.0
2018-04-20 15:50:00,71.6,71.61,71.35,71.52,48540.0,68.4968,68.5064,68.2577,68.4203,48540.0
2018-04-20 15:55:00,71.55,71.72,71.46,71.69,84784.0,68.449,68.6116,68.3629,68.5829,84784.0
2018-04-23 09:30:00,72.03,72.23,71.78,71.84,51464.0,68.9082,69.0995,68.669,68.7264,51464.0
2018-04-23 09:35:00,71.9,71.9,71.7,71.84,16904.0,68.7838,68.7838,68.5925,68.7264,16904.0
2018-04-23 09:40:00,71.79,71.95,71.59,71.59,32642.0,68.6786,68.8317,68.4873,68.4873,32642.0
2018-04-23 09:45:00,71.6,71.61,71.23,71.28,22678.0,68.4968,68.5064,68.1429,68.1907,22678.0
2018-04-23 09:50:00,71.25,71.25,71.01,71.07,31101.0,68.162,68.162,67.9324,67.9898,31101.0
2018-04-23 09:55:00,71.11,71.9,71.1,71.9,60852.0,68.0281,68.7838,68.0185,68.7838,60852.0
2018-04-23 10:00:00,71.92,72.01,71.58,71.71,38433.0,68.803,68.8891,68.4777,68.6021,38433.0
2018-04-23 10:05:00,71.78,71.85,71.36,71.45,25458.0,68.669,68.736,68.2672,68.3533,25458.0
2018-04-23 10:10:00,71.46,71.65,71.33,71.47,29821.0,68.3629,68.5447,68.2385,68.3725,29821.0
2018-04-23 10:15:00,71.5,71.76,71.5,71.74,14800.0,68.4012,68.6499,68.4012,68.6308,14800.0
2018-04-23 10:20:00,71.72,72.0,71.66,72.0,30892.0,68.6116,68.8795,68.5542,68.8795,30892.0
2018-04-23 10:25:00,72.05,72.15,71.87,71.92,26304.0,68.9273,69.023,68.7551,68.803,26304.0
2018-04-23 10:30:00,71.85,71.98,71.59,71.98,18784.0,68.736,68.8604,68.4873,68.8604,18784.0
2018-04-23 10:35:00,71.86,71.87,71.47,71.66,37428.0,68.7456,68.7551,68.3725,68.5542,37428.0
2018-04-23 10:40:00,71.61,71.79,71.49,71.77,15291.0,68.5064,68.6786,68.3916,68.6595,15291.0
2018-04-23 10:45:00,71.77,72.05,71.77,71.99,18059.0,68.6595,68.9273,68.6595,68.8699,18059.0
2018-04-23 10:50:00,71.98,72.12,71.92,72.04,23817.0,68.8604,68.9943,68.803,68.9178,23817.0
2018-04-23 10:55:00,72.1,72.19,71.99,72.03,19923.0,68.9752,69.0613,68.8699,68.9082,19923.0
2018-04-23 11:00:00,72.04,72.13,71.89,72.12,34345.0,68.9178,69.0039,68.7743,68.9943,34345.0
2018-04-23 11:05:00,72.08,72.41,72.06,72.4,27708.0,68.956,69.2717,68.9369,69.2622,27708.0
2018-04-23 11:10:00,72.42,72.66,72.38,72.52,51150.0,69.2813,69.5109,69.243,69.377,51150.0
2018-04-23 11:15:00,72.51,72.7,72.5,72.63,24480.0,69.3674,69.5492,69.3578,69.4822,24480.0
2018-04-23 11:20:00,72.62,72.67,72.41,72.46,11567.0,69.4726,69.5205,69.2717,69.3196,11567.0
2018-04-23 11:25:00,72.46,72.52,72.27,72.52,22011.0,69.3196,69.377,69.1378,69.377,22011.0
2018-04-23 11:30:00,72.49,72.52,72.25,72.27,7670.0,69.3483,69.377,69.1187,69.1378,7670.0
2018-04-23 11:35:00,72.26,72.36,72.26,72.28,12727.0,69.1282,69.2239,69.1282,69.1474,12727.0
2018-04-23 11:40:00,72.31,72.46,72.3,72.31,13607.0,69.1761,69.3196,69.1665,69.1761,13607.0
2018-04-23 11:45:00,72.33,72.34,71.96,71.97,24830.0,69.1952,69.2048,68.8412,68.8508,24830.0
2018-04-23 11:50:00,72.0,72.14,71.99,72.12,13147.0,68.8795,69.0134,68.8699,68.9943,13147.0
2018-04-23 11:55:00,72.12,72.24,71.94,72.04,26538.0,68.9943,69.1091,68.8221,68.9178,26538.0
2018-04-23 12:00:00,72.08,72.11,72.02,72.02,20561.0,68.956,68.9847,68.8986,68.8986,20561.0
2018-04-23 12:05:00,72.04,72.06,71.88,71.89,13186.0,68.9178,68.9369,68.7647,68.7743,13186.0
2018-04-23 12:10:00,71.88,71.94,71.67,71.7,20238.0,68.7647,68.8221,68.5638,68.5925,20238.0
2018-04-23 12:15:00,71.71,71.72,71.48,71.49,26226.0,68.6021,68.6116,68.382,68.3916,26226.0
2018-04-23 12:20:00,71.46,71.5,71.26,71.32,20462.0,68.3629,68.4012,68.1716,68.229,20462.0
2018-04-23 12:25:00,71.25,71.32,71.23,71.23,15542.0,68.162,68.229,68.1429,68.1429,15542.0
2018-04-23 12:30:00,71.21,71.36,71.2,71.28,23208.0,68.1237,68.2672,68.1142,68.1907,23208.0
2018-04-23 12:35:00,71.27,71.35,71.15,71.32,23287.0,68.1811,68.2577,68.0663,68.229,23287.0
2018-04-23 12:40:00,71.33,71.36,71.17,71.2,23407.0,68.2385,68.2672,68.0855,68.1142,23407.0
2018-04-23 12:45:00,71.2,71.29,70.95,70.95,49067.0,68.1142,68.2003,67.875,67.875,49067.0
2018-04-23 12:50:00,70.99,71.18,70.99,71.09,12569.0,67.9133,68.095,67.9133,68.0089,12569.0
2018-04-23 12:55:00,71.05,71.24,70.97,71.19,10143.0,67.9707,68.1524,67.8941,68.1046,10143.0
2018-04-23 13:00:00,71.18,71.31,71.15,71.31,16251.0,68.095,68.2194,68.0663,68.2194,16251.0
2018-04-23 13:05:00,71.29,71.29,71.16,71.17,7320.0,68.2003,68.2003,68.0759,68.0855,7320.0
2018-04-23 13:10:00,71.25,71.37,71.18,71.37,22594.0,68.162,68.2768,68.095,68.2768,22594.0
2018-04-23 13:15:00,71.37,71.37,71.16,71.23,7930.0,68.2768,68.2768,68.0759,68.1429,7930.0
2018-04-23 13:20:00,71.26,71.26,71.13,71.22,6355.0,68.1716,68.1716,68.0472,68.1333,6355.0
2018-04-23 13:25:00,71.21,71.33,71.17,71.2,7740.0,68.1237,68.2385,68.0855,68.1142,7740.0
2018-04-23 13:30:00,71.26,71.35,71.15,71.15,9422.0,68.1716,68.2577,68.0663,68.0663,9422.0
2018-04-23 13:35:00,71.15,71.34,71.14,71.29,2604.0,68.0663,68.2481,68.0568,68.2003,2604.0
2018-04-23 13:40:00,71.2,71.22,71.03,71.03,7389.0,68.1142,68.1333,67.9515,67.9515,7389.0
2018-04-23 13:45:00,71.07,71.24,71.07,71.2,3700.0,67.9898,68.1524,67.9898,68.1142,3700.0
2018-04-23 13:50:00,71.18,71.46,71.18,71.46,16971.0,68.095,68.3629,68.095,68.3629,16971.0
2018-04-23 13:55:00,71.44,71.59,71.44,71.45,18235.0,68.3438,68.4873,68.3438,68.3533,18235.0
2018-04-23 14:00:00,71.44,71.44,71.2,71.2,7013.0,68.3438,68.3438,68.1142,68.1142,7013.0
2018-04-23 14:05:00,71.2,71.2,70.82,70.89,48609.0,68.1142,68.1142,67.7506,67.8176,48609.0
2018-04-23 14:10:00,70.87,71.05,70.79,70.86,23053.0,67.7985,67.9707,67.7219,67.7889,23053.0
2018-04-23 14:15:00,70.86,71.01,70.83,70.93,19012.0,67.7889,67.9324,67.7602,67.8559,19012.0
2018-04-23 14:20:00,70.95,70.95,70.72,70.81,26803.0,67.875,67.875,67.655,67.7411,26803.0
2018-04-23 14:25:00,70.8,70.92,70.75,70.84,19422.0,67.7315,67.8463,67.6837,67.7698,19422.0
2018-04-23 14:30:00,70.78,70.89,70.68,70.73,31312.0,67.7124,67.8176,67.6167,67.6645,31312.0
2018-04-23 14:35:00,70.69,70.85,70.65,70.85,21585.0,67.6263,67.7793,67.588,67.7793,21585.0
2018-04-23 14:40:00,70.82,70.99,70.81,70.95,23106.0,67.7506,67.9133,67.7411,67.875,23106.0
2018-04-23 14:45:00,70.99,71.01,70.79,70.82,14685.0,67.9133,67.9324,67.7219,67.7506,14685.0
2018-04-23 14:50:00,70.8,70.84,70.39,70.42,30962.0,67.7315,67.7698,67.3393,67.368,30962.0
2018-04-23 14:55:00,70.4,70.62,70.34,70.59,30501.0,67.3488,67.5593,67.2914,67.5306,30501.0
2018-04-23 15:00:00,70.52,71.05,70.51,71.04,42133.0,67.4636,67.9707,67.4541,67.9611,42133.0
2018-04-23 15:05:00,71.06,71.06,70.91,70.94,5140.0,67.9802,67.9802,67.8367,67.8654,5140.0
2018-04-23 15:10:00,70.86,71.13,70.85,71.01,12398.0,67.7889,68.0472,67.7793,67.9324,12398.0
2018-04-23 15:15:00,71.0,71.02,70.89,70.98,11374.0,67.9228,67.942,67.8176,67.9037,11374.0
2018-04-23 15:20:00,71.0,71.22,71.0,71.05,17787.0,67.9228,68.1333,67.9228,67.9707,17787.0
2018-04-23 15:25:00,71.05,71.26,71.05,71.17,15872.0,67.9707,68.1716,67.9707,68.0855,15872.0
2018-04-23 15:30:00,71.2,71.31,71.12,71.21,24217.0,68.1142,68.2194,68.0376,68.1237,24217.0
2018-04-23 15:35:00,71.2,71.26,71.05,71.05,9220.0,68.1142,68.1716,67.9707,67.9707,9220.0
2018-04-23 15:40:00,71.06,71.27,71.03,71.27,8651.0,67.9802,68.1811,67.9515,68.1811,8651.0
2018-04-23 15:45:00,71.28,71.39,71.27,71.27,32751.0,68.1907,68.2959,68.1811,68.1811,32751.0
2018-04-23 15:50:00,71.28,71.42,71.21,71.25,33862.0,68.1907,68.3246,68.1237,68.162,33862.0
2018-04-23 15:55:00,71.25,71.44,71.24,71.4,66897.0,68.162,68.3438,68.1524,68.3055,66897.0
2018-04-24 09:30:00,72.19,72.36,72.1,72.2,53561.0,69.0613,69.2239,68.9752,69.0708,53561.0
2018-04-24 09:35:00,72.13,72.5,72.05,72.38,55818.0,69.0039,69.3578,68.9273,69.243,55818.0
2018-04-24 09:40:00,72.45,72.59,72.27,72.59,48282.0,69.31,69.4439,69.1378,69.4439,48282.0
2018-04-24 09:45:00,72.6,72.88,72.58,72.64,60240.0,69.4535,69.7214,69.4344,69.4918,60240.0
2018-04-24 09:50:00,72.6,72.6,72.16,72.16,42147.0,69.4535,69.4535,69.0326,69.0326,42147.0
2018-04-24 09:55:00,72.2,72.56,72.08,72.55,37102.0,69.0708,69.4152,68.956,69.4057,37102.0
2018-04-24 10:00:00,72.5,73.01,72.44,72.99,83733.0,69.3578,69.8457,69.3004,69.8266,83733.0
2018-04-24 10:05:00,73.0,73.15,72.9,72.92,52000.0,69.8362,69.9797,69.7405,69.7596,52000.0
2018-04-24 10:10:00,73.0,73.12,72.86,72.87,23763.0,69.8362,69.951,69.7022,69.7118,23763.0
2018-04-24 10:15:00,72.86,72.92,72.32,72.34,72370.0,69.7022,69.7596,69.1856,69.2048,72370.0
2018-04-24 10:20:00,72.35,72.46,71.94,71.96,61903.0,69.2143,69.3196,68.8221,68.8412,61903.0
2018-04-24 10:25:00,71.94,72.3,71.92,72.19,39180.0,68.8221,69.1665,68.803,69.0613,39180.0
2018-04-24 10:30:00,72.16,72.28,71.93,72.07,24123.0,69.0326,69.1474,68.8125,68.9465,24123.0
2018-04-24 10:35:00,72.1,72.26,71.82,72.25,47584.0,68.9752,69.1282,68.7073,69.1187,47584.0
2018-04-24 10:40:00,72.25,72.6,72.15,72.6,35576.0,69.1187,69.4535,69.023,69.4535,35576.0
2018-04-24 10:45:00,72.66,72.73,72.55,72.7,38465.0,69.5109,69.5779,69.4057,69.5492,38465.0
2018-04-24 10:50:00,72.68,72.91,72.62,72.87,36488.0,69.53,69.7501,69.4726,69.7118,36488.0
2018-04-24 10:55:00,72.86,72.88,72.39,72.39,17323.0,69.7022,69.7214,69.2526,69.2526,17323.0
2018-04-24 11:00:00,72.39,72.55,72.02,72.2,34908.0,69.2526,69.4057,68.8986,69.0708,34908.0
2018-04-24 11:05:00,72.17,72.17,71.76,72.0,49830.0,69.0421,69.0421,68.6499,68.8795,49830.0
2018-04-24 11:10:00,72.04,72.09,71.85,72.09,14589.0,68.9178,68.9656,68.736,68.9656,14589.0
2018-04-24 11:15:00,72.08,72.08,71.65,71.87,35263.0,68.956,68.956,68.5447,68.7551,35263.0
2018-04-24 11:20:00,71.88,72.46,71.88,72.18,42022.0,68.7647,69.3196,68.7647,69.0517,42022.0
2018-04-24 11:25:00,72.11,72.58,72.06,72.58,39013.0,68.9847,69.4344,68.9369,69.4344,39013.0
2018-04-24 11:30:00,72.57,72.7,72.4,72.7,27266.0,69.4248,69.5492,69.2622,69.5492,27266.0
2018-04-24 11:35:00,72.66,72.66,72.5,72.57,19654.0,69.5109,69.5109,69.3578,69.4248,19654.0
2018-04-24 11:40:00,72.67,72.78,72.45,72.53,28398.0,69.5205,69.6257,69.31,69.3865,28398.0
2018-04-24 11:45:00,72.57,72.64,72.36,72.36,12532.0,69.4248,69.4918,69.2239,69.2239,12532.0
2018-04-24 11:50:00,72.39,72.49,72.19,72.2,10287.0,69.2526,69.3483,69.0613,69.0708,10287.0
2018-04-24 11:55:00,72.17,72.36,72.16,72.2,19376.0,69.0421,69.2239,69.0326,69.0708,19376.0
2018-04-24 12:00:00,72.1,72.39,72.05,72.15,44353.0,68.9752,69.2526,68.9273,69.023,44353.0
2018-04-24 12:05:00,72.14,72.33,71.97,72.0,20355.0,69.0134,69.1952,68.8508,68.8795,20355.0
2018-04-24 12:10:00,71.95,72.0,71.72,71.72,40288.0,68.8317,68.8795,68.6116,68.6116,40288.0
2018-04-24 12:15:00,71.7,71.74,71.19,71.27,73940.0,68.5925,68.6308,68.1046,68.1811,73940.0
2018-04-24 12:20:00,71.26,71.29,71.04,71.29,60355.0,68.1716,68.2003,67.9611,68.2003,60355.0
2018-04-24 12:25:00,71.25,71.25,70.89,71.11,38441.0,68.162,68.162,67.8176,68.0281,38441.0
2018-04-24 12:30:00,71.06,71.11,70.65,70.65,46774.0,67.9802,68.0281,67.588,67.588,46774.0
2018-04-24 12:35:00,70.63,70.72,70.34,70.71,56933.0,67.5689,67.655,67.2914,67.6454,56933.0
2018-04-24 12:40:00,70.68,70.69,70.46,70.69,32246.0,67.6167,67.6263,67.4062,67.6263,32246.0
2018-04-24 12:45:00,70.64,70.87,70.63,70.82,50482.0,67.5784,67.7985,67.5689,67.7506,50482.0
2018-04-24 12:50:00,70.81,70.89,70.63,70.63,37423.0,67.7411,67.8176,67.5689,67.5689,37423.0
2018-04-24 12:55:00,70.61,70.65,70.12,70.12,56743.0,67.5497,67.588,67.081,67.081,56743.0
2018-04-24 13:00:00,70.13,70.37,70.11,70.37,19094.0,67.0905,67.3201,67.0714,67.3201,19094.0
2018-04-24 13:05:00,70.35,70.5,70.22,70.46,47503.0,67.301,67.4445,67.1766,67.4062,47503.0
2018-04-24 13:10:00,70.49,70.66,70.3,70.6,48890.0,67.4349,67.5976,67.2532,67.5402,48890.0
2018-04-24 13:15:00,70.55,70.6,70.14,70.17,32702.0,67.4923,67.5402,67.1001,67.1288,32702.0
2018-04-24 13:20:00,70.16,70.26,70.03,70.1,42845.0,67.1192,67.2149,66.9949,67.0618,42845.0
2018-04-24 13:25:00,70.16,70.27,70.0,70.27,25416.0,67.1192,67.2245,66.9662,67.2245,25416.0
2018-04-24 13:30:00,70.27,70.37,70.08,70.15,33882.0,67.2245,67.3201,67.0427,67.1097,33882.0
2018-04-24 13:35:00,70.05,70.1,69.87,70.02,52850.0,67.014,67.0618,66.8418,66.9853,52850.0
2018-04-24 13:40:00,69.88,69.91,69.64,69.75,42445.0,66.8514,66.8801,66.6218,66.727,42445.0
2018-04-24 13:45:00,69.65,69.72,69.52,69.7,57820.0,66.6313,66.6983,66.507,66.6792,57820.0
2018-04-24 13:50:00,69.59,69.59,69.1,69.19,50658.0,66.5739,66.5739,66.1052,66.1913,50658.0
2018-04-24 13:55:00,69.15,69.21,68.9,69.14,49896.0,66.153,66.2104,65.9139,66.1435,49896.0
2018-04-24 14:00:00,69.06,69.07,68.61,68.61,48865.0,66.0669,66.0765,65.6364,65.6364,48865.0
2018-04-24 14:05:00,68.59,69.1,68.46,69.1,100072.0,65.6173,66.1052,65.4929,66.1052,100072.0
2018-04-24 14:10:00,69.13,69.79,69.12,69.38,90184.0,66.1339,66.7653,66.1243,66.3731,90184.0
2018-04-24 14:15:00,69.39,69.4,69.09,69.2,27825.0,66.3826,66.3922,66.0956,66.2009,27825.0
2018-04-24 14:20:00,69.16,69.94,69.16,69.89,61201.0,66.1626,66.9088,66.1626,66.8609,61201.0
2018-04-24 14:25:00,69.88,69.91,69.08,69.1,45138.0,66.8514,66.8801,66.0861,66.1052,45138.0
2018-04-24 14:30:00,69.15,69.47,69.13,69.47,30211.0,66.153,66.4592,66.1339,66.4592,30211.0
2018-04-24 14:35:00,69.48,69.6,68.87,68.93,52817.0,66.4687,66.5835,65.8852,65.9426,52817.0
2018-04-24 14:40:00,69.02,69.58,69.0,69.57,48664.0,66.0287,66.5644,66.0095,66.5548,48664.0
2018-04-24 14:45:00,69.58,69.62,69.25,69.25,20636.0,66.5644,66.6026,66.2487,66.2487,20636.0
2018-04-24 14:50:00,69.38,69.69,69.17,69.27,32067.0,66.3731,66.6696,66.1722,66.2678,32067.0
2018-04-24 14:55:00,69.27,69.57,69.26,69.4,31752.0,66.2678,66.5548,66.2583,66.3922,31752.0
2018-04-24 15:00:00,69.51,69.92,69.45,69.92,25105.0,66.4974,66.8896,66.44,66.8896,25105.0
2018-04-24 15:05:00,69.92,70.12,69.86,69.93,51542.0,66.8896,67.081,66.8322,66.8992,51542.0
2018-04-24 15:10:00,69.95,70.1,69.77,70.05,16003.0,66.9183,67.0618,66.7461,67.014,16003.0
2018-04-24 15:15:00,70.1,70.27,69.91,69.92,35907.0,67.0618,67.2245,66.8801,66.8896,35907.0
2018-04-24 15:20:00,69.9,70.39,69.82,70.31,21349.0,66.8705,67.3393,66.794,67.2627,21349.0
2018-04-24 15:25:00,70.24,70.36,69.99,70.01,27268.0,67.1958,67.3106,66.9566,66.9757,27268.0
2018-04-24 15:30:00,69.9,69.92,69.61,69.61,20023.0,66.8705,66.8896,66.5931,66.5931,20023.0
2018-04-24 15:35:00,69.63,69.64,69.42,69.45,12048.0,66.6122,66.6218,66.4113,66.44,12048.0
2018-04-24 15:40:00,69.5,69.76,69.38,69.4,13721.0,66.4879,66.7366,66.3731,66.3922,13721.0
2018-04-24 15:45:00,69.47,70.19,69.47,70.13,31990.0,66.4592,67.1479,66.4592,67.0905,31990.0
2018-04-24 15:50:00,70.14,70.25,70.05,70.17,38535.0,67.1001,67.2053,67.014,67.1288,38535.0
2018-04-24 15:55:00,70.15,70.28,69.98,70.17,96623.0,67.1097,67.234,66.947,67.1288,96623.0
2018-04-25 09:30:00,70.11,70.17,69.6,69.95,82591.0,67.0714,67.1288,66.5835,66.9183,82591.0
2018-04-25 09:35:00,69.8,69.83,68.91,69.0,79712.0,66.7748,66.8035,65.9234,66.0095,79712.0
2018-04-25 09:40:00,69.02,69.29,68.42,68.53,65596.0,66.0287,66.287,65.4547,65.5599,65596.0
2018-04-25 09:45:00,68.52,68.87,68.18,68.75,88327.0,65.5503,65.8852,65.2251,65.7704,88327.0
2018-04-25 09:50:00,68.68,68.96,68.49,68.92,59550.0,65.7034,65.9713,65.5216,65.933,59550.0
2018-04-25 09:55:00,68.9,68.9,68.32,68.48,39896.0,65.9139,65.9139,65.359,65.5121,39896.0
2018-04-25 10:00:00,68.4,68.76,68.16,68.37,62125.0,65.4355,65.7799,65.2059,65.4068,62125.0
2018-04-25 10:05:00,68.37,68.8,68.3,68.7,31321.0,65.4068,65.8182,65.3399,65.7225,31321.0
2018-04-25 10:10:00,68.63,68.95,68.58,68.69,29615.0,65.6556,65.9617,65.6077,65.713,29615.0
2018-04-25 10:15:00,68.73,68.83,68.45,68.68,17851.0,65.7512,65.8469,65.4834,65.7034,17851.0
2018-04-25 10:20:00,68.76,69.07,68.59,69.07,27606.0,65.7799,66.0765,65.6173,66.0765,27606.0
2018-04-25 10:25:00,69.04,69.34,69.03,69.26,59631.0,66.0478,66.3348,66.0382,66.2583,59631.0
2018-04-25 10:30:00,69.26,69.65,69.14,69.54,100134.0,66.2583,66.6313,66.1435,66.5261,100134.0
2018-04-25 10:35:00,69.56,69.98,69.52,69.82,61216.0,66.5452,66.947,66.507,66.794,61216.0
2018-04-25 10:40:00,69.89,70.16,69.66,70.12,47690.0,66.8609,67.1192,66.6409,67.081,47690.0
2018-04-25 10:45:00,70.15,70.17,69.94,69.98,42392.0,67.1097,67.1288,66.9088,66.947,42392.0
2018-04-25 10:50:00,69.91,69.91,69.56,69.56,16745.0,66.8801,66.8801,66.5452,66.5452,16745.0
2018-04-25 10:55:00,69.61,69.71,69.45,69.71,16683.0,66.5931,66.6887,66.44,66.6887,16683.0
2018-04-25 11:00:00,69.69,69.97,69.61,69.9,24821.0,66.6696,66.9375,66.5931,66.8705,24821.0
2018-04-25 11:05:00,69.89,70.09,69.82,69.91,33360.0,66.8609,67.0523,66.794,66.8801,33360.0
2018-04-25 11:10:00,69.86,70.16,69.84,69.85,33908.0,66.8322,67.1192,66.8131,66.8227,33908.0
2018-04-25 11:15:00,69.88,69.89,69.57,69.6,27475.0,66.8514,66.8609,66.5548,66.5835,27475.0
2018-04-25 11:20:00,69.64,69.87,69.58,69.77,28991.0,66.6218,66.8418,66.5644,66.7461,28991.0
2018-04-25 11:25:00,69.79,69.96,69.73,69.91,20713.0,66.7653,66.9279,66.7079,66.8801,20713.0
2018-04-25 11:30:00,69.95,70.01,69.52,69.65,54440.0,66.9183,66.9757,66.507,66.6313,54440.0
2018-04-25 11:35:00,69.55,69.63,69.25,69.27,29166.0,66.5357,66.6122,66.2487,66.2678,29166.0
2018-04-25 11:40:00,69.25,69.34,69.14,69.31,18942.0,66.2487,66.3348,66.1435,66.3061,18942.0
2018-04-25 11:45:00,69.32,69.5,69.24,69.24,27641.0,66.3157,66.4879,66.2391,66.2391,27641.0
2018-04-25 11:50:00,69.09,69.46,69.08,69.39,15073.0,66.0956,66.4496,66.0861,66.3826,15073.0
2018-04-25 11:55:00,69.33,69.33,69.01,69.03,16579.0,66.3252,66.3252,66.0191,66.0382,16579.0
2018-04-25 12:00:00,69.03,69.21,68.93,68.96,13874.0,66.0382,66.2104,65.9426,65.9713,13874.0
2018-04-25 12:05:00,68.94,69.07,68.86,68.97,19416.0,65.9521,66.0765,65.8756,65.9808,19416.0
2018-04-25 12:10:00,68.95,69.18,68.89,69.15,9366.0,65.9617,66.1817,65.9043,66.153,9366.0
2018-04-25 12:15:00,69.16,69.36,69.15,69.36,6350.0,66.1626,66.3539,66.153,66.3539,6350.0
2018-04-25 12:20:00,69.44,69.48,69.31,69.43,15575.0,66.4305,66.4687,66.3061,66.4209,15575.0
2018-04-25 12:25:00,69.46,69.62,69.42,69.43,15693.0,66.4496,66.6026,66.4113,66.4209,15693.0
2018-04-25 12:30:00,69.4,69.73,69.4,69.73,14759.0,66.3922,66.7079,66.3922,66.7079,14759.0
2018-04-25 12:35:00,69.74,69.79,69.58,69.65,22851.0,66.7174,66.7653,66.5644,66.6313,22851.0
2018-04-25 12:40:00,69.66,69.67,69.54,69.54,7502.0,66.6409,66.6505,66.5261,66.5261,7502.0
2018-04-25 12:45:00,69.53,69.7,69.46,69.46,5850.0,66.5165,66.6792,66.4496,66.4496,5850.0
2018-04-25 12:50:00,69.58,69.58,69.28,69.37,11401.0,66.5644,66.5644,66.2774,66.3635,11401.0
2018-04-25 12:55:00,69.44,69.54,69.41,69.49,8526.0,66.4305,66.5261,66.4018,66.4783,8526.0
2018-04-25 13:00:00,69.61,69.81,69.58,69.62,10585.0,66.5931,66.7844,66.5644,66.6026,10585.0
2018-04-25 13:05:00,69.61,69.8,69.6,69.69,17341.0,66.5931,66.7748,66.5835,66.6696,17341.0
2018-04-25 13:10:00,69.67,69.67,69.36,69.42,11183.0,66.6505,66.6505,66.3539,66.4113,11183.0
2018-04-25 13:15:00,69.4,69.53,69.37,69.38,6000.0,66.3922,66.5165,66.3635,66.3731,6000.0
2018-04-25 13:20:00,69.43,69.43,69.36,69.4,6200.0,66.4209,66.4209,66.3539,66.3922,6200.0
2018-04-25 13:25:00,69.45,69.71,69.45,69.7,15230.0,66.44,66.6887,66.44,66.6792,15230.0
2018-04-25 13:30:00,69.75,70.12,69.7,70.07,28907.0,66.727,67.081,66.6792,67.0331,28907.0
2018-04-25 13:35:00,70.07,70.1,69.89,69.9,21014.0,67.0331,67.0618,66.8609,66.8705,21014.0
2018-04-25 13:40:00,70.01,70.19,69.88,69.9,33691.0,66.9757,67.1479,66.8514,66.8705,33691.0
2018-04-25 13:45:00,69.85,69.87,69.72,69.74,23162.0,66.8227,66.8418,66.6983,66.7174,23162.0
2018-04-25 13:50:00,69.7,69.87,69.67,69.84,23194.0,66.6792,66.8418,66.6505,66.8131,23194.0
2018-04-25 13:55:00,69.86,69.98,69.86,69.94,9196.0,66.8322,66.947,66.8322,66.9088,9196.0
2018-04-25 14:00:00,70.0,70.03,69.7,69.83,21575.0,66.9662,66.9949,66.6792,66.8035,21575.0
2018-04-25 14:05:00,69.94,69.95,69.8,69.88,10121.0,66.9088,66.9183,66.7748,66.8514,10121.0
2018-04-25 14:10:00,69.78,69.87,69.6,69.63,7456.0,66.7557,66.8418,66.5835,66.6122,7456.0
2018-04-25 14:15:00,69.71,69.88,69.71,69.72,12914.0,66.6887,66.8514,66.6887,66.6983,12914.0
2018-04-25 14:20:00,69.65,69.73,69.41,69.42,6744.0,66.6313,66.7079,66.4018,66.4113,6744.0
2018-04-25 14:25:00,69.41,69.72,69.41,69.56,13626.0,66.4018,66.6983,66.4018,66.5452,13626.0
2018-04-25 14:30:00,69.57,69.91,69.49,69.89,17282.0,66.5548,66.8801,66.4783,66.8609,17282.0
2018-04-25 14:35:00,69.9,70.08,69.89,69.91,8999.0,66.8705,67.0427,66.8609,66.8801,8999.0
2018-04-25 14:40:00,69.98,70.16,69.96,70.06,27718.0,66.947,67.1192,66.9279,67.0236,27718.0
2018-04-25 14:45:00,69.98,70.29,69.92,70.19,46346.0,66.947,67.2436,66.8896,67.1479,46346.0
2018-04-25 14:50:00,70.22,70.26,70.13,70.16,16753.0,67.1766,67.2149,67.0905,67.1192,16753.0
2018-04-25 14:55:00,70.2,70.48,70.06,70.48,32119.0,67.1575,67.4254,67.0236,67.4254,32119.0
2018-04-25 15:00:00,70.5,70.61,70.45,70.46,71837.0,67.4445,67.5497,67.3967,67.4062,71837.0
2018-04-25 15:05:00,70.58,70.64,70.38,70.38,13088.0,67.521,67.5784,67.3297,67.3297,13088.0
2018-04-25 15:10:00,70.49,70.55,70.4,70.49,16619.0,67.4349,67.4923,67.3488,67.4349,16619.0
2018-04-25 15:15:00,70.5,70.58,70.19,70.19,12243.0,67.4445,67.521,67.1479,67.1479,12243.0
2018-04-25 15:20:00,70.15,70.33,70.13,70.18,6648.0,67.1097,67.2819,67.0905,67.1384,6648.0
2018-04-25 15:25:00,70.3,70.31,70.07,70.21,7080.0,67.2532,67.2627,67.0331,67.1671,7080.0
2018-04-25 15:30:00,70.21,70.37,70.08,70.22,10790.0,67.1671,67.3201,67.0427,67.1766,10790.0
2018-04-25 15:35:00,70.03,70.03,69.76,69.76,9743.0,66.9949,66.9949,66.7366,66.7366,9743.0
2018-04-25 15:40:00,69.8,69.86,69.47,69.53,44799.0,66.7748,66.8322,66.4592,66.5165,44799.0
2018-04-25 15:45:00,69.52,69.52,69.37,69.43,44450.0,66.507,66.507,66.3635,66.4209,44450.0
2018-04-25 15:50:00,69.4,69.56,69.4,69.46,11737.0,66.3922,66.5452,66.3922,66.4496,11737.0
2018-04-25 15:55:00,69.46,69.82,69.45,69.81,55007.0,66.4496,66.794,66.44,66.7844,55007.0
2018-04-26 09:30:00,70.16,70.3,69.79,69.96,95245.0,67.1192,67.2532,66.7653,66.9279,95245.0
2018-04-26 09:35:00,69.98,70.19,69.71,69.99,63206.0,66.947,67.1479,66.6887,66.9566,63206.0
2018-04-26 09:40:00,70.07,70.11,69.66,70.0,61913.0,67.0331,67.0714,66.6409,66.9662,61913.0
2018-04-26 09:45:00,69.97,69.98,69.52,69.68,60311.0,66.9375,66.947,66.507,66.66,60311.0
2018-04-26 09:50:00,69.69,69.85,69.53,69.83,23136.0,66.6696,66.8227,66.5165,66.8035,23136.0
2018-04-26 09:55:00,69.74,70.17,69.74,70.13,61654.0,66.7174,67.1288,66.7174,67.0905,61654.0
2018-04-26 10:00:00,70.09,70.11,69.82,70.06,26299.0,67.0523,67.0714,66.794,67.0236,26299.0
2018-04-26 10:05:00,70.09,70.4,70.03,70.36,60594.0,67.0523,67.3488,66.9949,67.3106,60594.0
2018-04-26 10:10:00,70.36,70.56,70.3,70.45,33008.0,67.3106,67.5019,67.2532,67.3967,33008.0
2018-04-26 10:15:00,70.48,70.49,70.3,70.33,10990.0,67.4254,67.4349,67.2532,67.2819,10990.0
2018-04-26 10:20:00,70.27,70.35,70.09,70.17,16169.0,67.2245,67.301,67.0523,67.1288,16169.0
2018-04-26 10:25:00,70.09,70.51,70.09,70.5,69327.0,67.0523,67.4541,67.0523,67.4445,69327.0
2018-04-26 10:30:00,70.53,70.68,70.47,70.64,55261.0,67.4732,67.6167,67.4158,67.5784,55261.0
2018-04-26 10:35:00,70.64,70.9,70.64,70.83,45144.0,67.5784,67.8272,67.5784,67.7602,45144.0
2018-04-26 10:40:00,70.81,70.83,70.46,70.55,13537.0,67.7411,67.7602,67.4062,67.4923,13537.0
2018-04-26 10:45:00,70.55,70.73,70.54,70.57,24866.0,67.4923,67.6645,67.4828,67.5115,24866.0
2018-04-26 10:50:00,70.64,70.76,70.61,70.74,21937.0,67.5784,67.6932,67.5497,67.6741,21937.0
2018-04-26 10:55:00,70.75,70.85,70.66,70.71,19405.0,67.6837,67.7793,67.5976,67.6454,19405.0
2018-04-26 11:00:00,70.72,70.8,70.62,70.78,26652.0,67.655,67.7315,67.5593,67.7124,26652.0
2018-04-26 11:05:00,70.8,70.87,70.6,70.62,20537.0,67.7315,67.7985,67.5402,67.5593,20537.0
2018-04-26 11:10:00,70.7,70.77,70.56,70.59,6300.0,67.6358,67.7028,67.5019,67.5306,6300.0
2018-04-26 11:15:00,70.55,70.55,70.26,70.33,31986.0,67.4923,67.4923,67.2149,67.2819,31986.0
2018-04-26 11:20:00,70.34,70.45,70.27,70.32,13465.0,67.2914,67.3967,67.2245,67.2723,13465.0
2018-04-26 11:25:00,70.29,70.46,70.29,70.38,16729.0,67.2436,67.4062,67.2436,67.3297,16729.0
2018-04-26 11:30:00,70.3,70.39,69.99,69.99,36818.0,67.2532,67.3393,66.9566,66.9566,36818.0
2018-04-26 11:35:00,70.0,70.27,70.0,70.2,40140.0,66.9662,67.2245,66.9662,67.1575,40140.0
2018-04-26 11:40:00,70.19,70.22,70.05,70.21,34976.0,67.1479,67.1766,67.014,67.1671,34976.0
2018-04-26 11:45:00,70.24,70.25,69.95,70.19,16765.0,67.1958,67.2053,66.9183,67.1479,16765.0
2018-04-26 11:50:00,70.15,70.25,69.98,69.99,17826.0,67.1097,67.2053,66.947,66.9566,17826.0
2018-04-26 11:55:00,70.1,70.21,69.95,70.19,19691.0,67.0618,67.1671,66.9183,67.1479,19691.0
2018-04-26 12:00:00,70.21,70.34,70.21,70.23,18650.0,67.1671,67.2914,67.1671,67.1862,18650.0
2018-04-26 12:05:00,70.27,70.4,70.22,70.39,9531.0,67.2245,67.3488,67.1766,67.3393,9531.0
2018-04-26 12:10:00,70.41,70.42,70.27,70.32,21240.0,67.3584,67.368,67.2245,67.2723,21240.0
2018-04-26 12:15:00,70.35,70.55,70.3,70.55,13152.0,67.301,67.4923,67.2532,67.4923,13152.0
2018-04-26 12:20:00,70.57,70.68,70.56,70.65,9060.0,67.5115,67.6167,67.5019,67.588,9060.0
2018-04-26 12:25:00,70.68,70.73,70.53,70.56,19068.0,67.6167,67.6645,67.4732,67.5019,19068.0
2018-04-26 12:30:00,70.56,70.56,70.42,70.45,7800.0,67.5019,67.5019,67.368,67.3967,7800.0
2018-04-26 12:35:00,70.47,70.58,70.38,70.55,16048.0,67.4158,67.521,67.3297,67.4923,16048.0
2018-04-26 12:40:00,70.54,70.58,70.52,70.56,7850.0,67.4828,67.521,67.4636,67.5019,7850.0
2018-04-26 12:45:00,70.56,70.57,70.34,70.41,4225.0,67.5019,67.5115,67.2914,67.3584,4225.0
2018-04-26 12:50:00,70.38,70.47,70.38,70.46,2666.0,67.3297,67.4158,67.3297,67.4062,2666.0
2018-04-26 12:55:00,70.53,70.6,70.49,70.49,7491.0,67.4732,67.5402,67.4349,67.4349,7491.0
2018-04-26 13:00:00,70.52,70.69,70.52,70.68,12365.0,67.4636,67.6263,67.4636,67.6167,12365.0
2018-04-26 13:05:00,70.68,70.69,70.53,70.63,7595.0,67.6167,67.6263,67.4732,67.5689,7595.0
2018-04-26 13:10:00,70.59,70.77,70.54,70.64,17836.0,67.5306,67.7028,67.4828,67.5784,17836.0
2018-04-26 13:15:00,70.61,70.68,70.51,70.68,6646.0,67.5497,67.6167,67.4541,67.6167,6646.0
2018-04-26 13:20:00,70.7,70.7,70.58,70.66,8440.0,67.6358,67.6358,67.521,67.5976,8440.0
2018-04-26 13:25:00,70.64,70.7,70.53,70.55,9946.0,67.5784,67.6358,67.4732,67.4923,9946.0
2018-04-26 13:30:00,70.53,70.72,70.44,70.71,55139.0,67.4732,67.655,67.3871,67.6454,55139.0
2018-04-26 13:35:00,70.72,70.8,70.62,70.71,16516.0,67.655,67.7315,67.5593,67.6454,16516.0
2018-04-26 13:40:00,70.74,70.8,70.71,70.78,10707.0,67.6741,67.7315,67.6454,67.7124,10707.0
2018-04-26 13:45:00,70.85,71.15,70.82,71.13,86964.0,67.7793,68.0663,67.7506,68.0472,86964.0
2018-04-26 13:50:00,71.13,71.14,70.96,71.02,17094.0,68.0472,68.0568,67.8846,67.942,17094.0
2018-04-26 13:55:00,70.98,71.25,70.98,71.25,52349.0,67.9037,68.162,67.9037,68.162,52349.0
2018-04-26 14:00:00,71.24,71.26,71.12,71.15,7198.0,68.1524,68.1716,68.0376,68.0663,7198.0
2018-04-26 14:05:00,71.1,71.16,71.03,71.13,18339.0,68.0185,68.0759,67.9515,68.0472,18339.0
2018-04-26 14:10:00,71.16,71.26,71.11,71.14,20433.0,68.0759,68.1716,68.0281,68.0568,20433.0
2018-04-26 14:15:00,71.12,71.13,71.0,71.12,26407.0,68.0376,68.0472,67.9228,68.0376,26407.0
2018-04-26 14:20:00,71.12,71.15,71.07,71.08,20200.0,68.0376,68.0663,67.9898,67.9994,20200.0
2018-04-26 14:25:00,71.12,71.17,71.05,71.15,7036.0,68.0376,68.0855,67.9707,68.0663,7036.0
2018-04-26 14:30:00,71.16,71.16,71.06,71.11,2681.0,68.0759,68.0759,67.9802,68.0281,2681.0
2018-04-26 14:35:00,71.07,71.09,70.91,71.02,33447.0,67.9898,68.0089,67.8367,67.942,33447.0
2018-04-26 14:40:00,71.1,71.29,71.1,71.28,41076.0,68.0185,68.2003,68.0185,68.1907,41076.0
2018-04-26 14:45:00,71.29,71.36,71.25,71.25,21781.0,68.2003,68.2672,68.162,68.162,21781.0
2018-04-26 14:50:00,71.28,71.41,71.28,71.41,13196.0,68.1907,68.3151,68.1907,68.3151,13196.0
2018-04-26 14:55:00,71.4,71.41,71.25,71.38,21269.0,68.3055,68.3151,68.162,68.2864,21269.0
2018-04-26 15:00:00,71.37,71.45,71.35,71.37,26492.0,68.2768,68.3533,68.2577,68.2768,26492.0
2018-04-26 15:05:00,71.38,71.38,71.16,71.16,8724.0,68.2864,68.2864,68.0759,68.0759,8724.0
2018-04-26 15:10:00,71.18,71.27,71.17,71.27,8928.0,68.095,68.1811,68.0855,68.1811,8928.0
2018-04-26 15:15:00,71.23,71.29,71.13,71.13,32900.0,68.1429,68.2003,68.0472,68.0472,32900.0
2018-04-26 15:20:00,71.12,71.12,70.98,71.03,8014.0,68.0376,68.0376,67.9037,67.9515,8014.0
2018-04-26 15:25:00,71.02,71.04,70.78,70.82,21147.0,67.942,67.9611,67.7124,67.7506,21147.0
2018-04-26 15:30:00,70.82,70.97,70.76,70.93,15647.0,67.7506,67.8941,67.6932,67.8559,15647.0
2018-04-26 15:35:00,70.93,70.96,70.8,70.81,31164.0,67.8559,67.8846,67.7315,67.7411,31164.0
2018-04-26 15:40:00,70.75,70.88,70.65,70.82,26020.0,67.6837,67.808,67.588,67.7506,26020.0
2018-04-26 15:45:00,70.81,70.81,70.58,70.63,15083.0,67.7411,67.7411,67.521,67.5689,15083.0
2018-04-26 15:50:00,70.63,70.69,70.52,70.69,30952.0,67.5689,67.6263,67.4636,67.6263,30952.0
2018-04-26 15:55:00,70.67,70.79,70.64,70.78,71049.0,67.6071,67.7219,67.5784,67.7124,71049.0
2018-04-27 09:30:00,70.69,71.32,70.69,71.31,106986.0,67.6263,68.229,67.6263,68.2194,106986.0
2018-04-27 09:35:00,71.23,71.28,70.67,70.7,96006.0,68.1429,68.1907,67.6071,67.6358,96006.0
2018-04-27 09:40:00,70.66,71.31,70.65,71.26,45144.0,67.5976,68.2194,67.588,68.1716,45144.0
2018-04-27 09:45:00,71.25,71.34,71.08,71.12,39833.0,68.162,68.2481,67.9994,68.0376,39833.0
2018-04-27 09:50:00,71.18,71.2,70.88,71.01,52861.0,68.095,68.1142,67.808,67.9324,52861.0
2018-04-27 09:55:00,70.99,71.18,70.85,71.01,33723.0,67.9133,68.095,67.7793,67.9324,33723.0
2018-04-27 10:00:00,71.15,71.29,70.95,71.27,30504.0,68.0663,68.2003,67.875,68.1811,30504.0
2018-04-27 10:05:00,71.28,71.3,71.02,71.08,20856.0,68.1907,68.2098,67.942,67.9994,20856.0
2018-04-27 10:10:00,71.05,71.08,70.71,70.96,16464.0,67.9707,67.9994,67.6454,67.8846,16464.0
2018-04-27 10:15:00,70.94,71.22,70.82,70.93,42589.0,67.8654,68.1333,67.7506,67.8559,42589.0
2018-04-27 10:20:00,70.97,71.18,70.83,70.95,9054.0,67.8941,68.095,67.7602,67.875,9054.0
2018-04-27 10:25:00,70.94,70.94,70.5,70.58,41224.0,67.8654,67.8654,67.4445,67.521,41224.0
2018-04-27 10:30:00,70.52,70.52,70.12,70.17,63645.0,67.4636,67.4636,67.081,67.1288,63645.0
2018-04-27 10:35:00,70.18,70.29,69.97,70.05,117457.0,67.1384,67.2436,66.9375,67.014,117457.0
2018-04-27 10:40:00,70.05,70.19,69.95,70.04,65895.0,67.014,67.1479,66.9183,67.0044,65895.0
2018-04-27 10:45:00,70.09,70.15,69.9,70.06,16391.0,67.0523,67.1097,66.8705,67.0236,16391.0
2018-04-27 10:50:00,70.0,70.0,69.55,69.55,68762.0,66.9662,66.9662,66.5357,66.5357,68762.0
2018-04-27 10:55:00,69.54,69.65,69.22,69.62,74429.0,66.5261,66.6313,66.22,66.6026,74429.0
2018-04-27 11:00:00,69.61,70.0,69.61,69.84,37460.0,66.5931,66.9662,66.5931,66.8131,37460.0
2018-04-27 11:05:00,69.83,70.09,69.81,70.06,37875.0,66.8035,67.0523,66.7844,67.0236,37875.0
2018-04-27 11:10:00,70.0,70.28,69.95,70.23,50806.0,66.9662,67.234,66.9183,67.1862,50806.0
2018-04-27 11:15:00,70.25,70.34,70.19,70.19,46067.0,67.2053,67.2914,67.1479,67.1479,46067.0
2018-04-27 11:20:00,70.18,70.32,70.05,70.21,13243.0,67.1384,67.2723,67.014,67.1671,13243.0
2018-04-27 11:25:00,70.22,70.3,70.04,70.3,22630.0,67.1766,67.2532,67.0044,67.2532,22630.0
2018-04-27 11:30:00,70.26,70.27,70.04,70.04,18202.0,67.2149,67.2245,67.0044,67.0044,18202.0
2018-04-27 11:35:00,70.05,70.15,69.95,70.07,12753.0,67.014,67.1097,66.9183,67.0331,12753.0
2018-04-27 11:40:00,69.99,69.99,69.7,69.76,22242.0,66.9566,66.9566,66.6792,66.7366,22242.0
2018-04-27 11:45:00,69.76,69.93,69.75,69.87,6017.0,66.7366,66.8992,66.727,66.8418,6017.0
2018-04-27 11:50:00,69.83,70.03,69.76,69.76,7350.0,66.8035,66.9949,66.7366,66.7366,7350.0
2018-04-27 11:55:00,69.84,70.03,69.74,70.02,8747.0,66.8131,66.9949,66.7174,66.9853,8747.0
2018-04-27 12:00:00,69.95,70.06,69.89,70.01,8821.0,66.9183,67.0236,66.8609,66.9757,8821.0
2018-04-27 12:05:00,70.0,70.06,69.9,69.99,23599.0,66.9662,67.0236,66.8705,66.9566,23599.0
2018-04-27 12:10:00,70.01,70.1,69.93,70.1,11115.0,66.9757,67.0618,66.8992,67.0618,11115.0
2018-04-27 12:15:00,70.12,70.12,69.97,70.1,4894.0,67.081,67.081,66.9375,67.0618,4894.0
2018-04-27 12:20:00,70.15,70.16,69.95,70.05,4805.0,67.1097,67.1192,66.9183,67.014,4805.0
2018-04-27 12:25:00,70.1,70.17,70.05,70.15,2900.0,67.0618,67.1288,67.014,67.1097,2900.0
2018-04-27 12:30:00,70.1,70.23,69.89,69.91,11688.0,67.0618,67.1862,66.8609,66.8801,11688.0
2018-04-27 12:35:00,69.88,70.17,69.86,70.17,6050.0,66.8514,67.1288,66.8322,67.1288,6050.0
2018-04-27 12:40:00,70.18,70.29,70.16,70.2,7176.0,67.1384,67.2436,67.1192,67.1575,7176.0
2018-04-27 12:45:00,70.19,70.35,70.18,70.28,9092.0,67.1479,67.301,67.1384,67.234,9092.0
2018-04-27 12:50:00,70.32,70.56,70.29,70.53,17269.0,67.2723,67.5019,67.2436,67.4732,17269.0
2018-04-27 12:55:00,70.57,70.72,70.56,70.65,36845.0,67.5115,67.655,67.5019,67.588,36845.0
2018-04-27 13:00:00,70.72,70.77,70.66,70.74,17709.0,67.655,67.7028,67.5976,67.6741,17709.0
2018-04-27 13:05:00,70.78,70.85,70.71,70.82,12219.0,67.7124,67.7793,67.6454,67.7506,12219.0
2018-04-27 13:10:00,70.75,70.86,70.7,70.76,8612.0,67.6837,67.7889,67.6358,67.6932,8612.0
2018-04-27 13:15:00,70.77,70.82,70.61,70.76,41993.0,67.7028,67.7506,67.5497,67.6932,41993.0
2018-04-27 13:20:00,70.71,70.75,70.58,70.64,15483.0,67.6454,67.6837,67.521,67.5784,15483.0
2018-04-27 13:25:00,70.63,70.7,70.49,70.59,9331.0,67.5689,67.6358,67.4349,67.5306,9331.0
2018-04-27 13:30:00,70.56,70.62,70.49,70.62,10276.0,67.5019,67.5593,67.4349,67.5593,10276.0
2018-04-27 13:35:00,70.63,70.74,70.55,70.58,12453.0,67.5689,67.6741,67.4923,67.521,12453.0
2018-04-27 13:40:00,70.63,70.69,70.48,70.52,18883.0,67.5689,67.6263,67.4254,67.4636,18883.0
2018-04-27 13:45:00,70.54,70.54,70.46,70.46,11165.0,67.4828,67.4828,67.4062,67.4062,11165.0
2018-04-27 13:50:00,70.46,70.69,70.46,70.67,11883.0,67.4062,67.6263,67.4062,67.6071,11883.0
2018-04-27 13:55:00,70.68,70.68,70.5,70.5,12050.0,67.6167,67.6167,67.4445,67.4445,12050.0
2018-04-27 14:00:00,70.49,70.53,70.32,70.41,18875.0,67.4349,67.4732,67.2723,67.3584,18875.0
2018-04-27 14:05:00,70.44,70.53,70.41,70.46,7550.0,67.3871,67.4732,67.3584,67.4062,7550.0
2018-04-27 14:10:00,70.49,70.65,70.41,70.62,7285.0,67.4349,67.588,67.3584,67.5593,7285.0
2018-04-27 14:15:00,70.61,70.63,70.56,70.63,2394.0,67.5497,67.5689,67.5019,67.5689,2394.0
2018-04-27 14:20:00,70.55,70.61,70.52,70.54,10934.0,67.4923,67.5497,67.4636,67.4828,10934.0
2018-04-27 14:25:00,70.54,70.55,70.51,70.51,1200.0,67.4828,67.4923,67.4541,67.4541,1200.0
2018-04-27 14:30:00,70.52,70.74,70.46,70.64,22697.0,67.4636,67.6741,67.4062,67.5784,22697.0
2018-04-27 14:35:00,70.64,70.65,70.58,70.58,1481.0,67.5784,67.588,67.521,67.521,1481.0
2018-04-27 14:40:00,70.57,70.59,70.48,70.52,10204.0,67.5115,67.5306,67.4254,67.4636,10204.0
2018-04-27 14:45:00,70.56,70.63,70.53,70.53,26130.0,67.5019,67.5689,67.4732,67.4732,26130.0
2018-04-27 14:50:00,70.58,70.58,70.38,70.51,16554.0,67.521,67.521,67.3297,67.4541,16554.0
2018-04-27 14:55:00,70.5,70.58,70.45,70.56,10037.0,67.4445,67.521,67.3967,67.5019,10037.0
2018-04-27 15:00:00,70.55,70.75,70.53,70.73,22402.0,67.4923,67.6837,67.4732,67.6645,22402.0
2018-04-27 15:05:00,70.71,70.75,70.55,70.58,16207.0,67.6454,67.6837,67.4923,67.521,16207.0
2018-04-27 15:10:00,70.6,70.62,70.41,70.47,10248.0,67.5402,67.5593,67.3584,67.4158,10248.0
2018-04-27 15:15:00,70.49,70.51,70.37,70.48,28684.0,67.4349,67.4541,67.3201,67.4254,28684.0
2018-04-27 15:20:00,70.42,70.44,70.31,70.44,9900.0,67.368,67.3871,67.2627,67.3871,9900.0
2018-04-27 15:25:00,70.43,70.43,70.18,70.29,14202.0,67.3775,67.3775,67.1384,67.2436,14202.0
2018-04-27 15:30:00,70.3,70.5,70.28,70.47,12590.0,67.2532,67.4445,67.234,67.4158,12590.0
2018-04-27 15:35:00,70.5,70.56,70.39,70.54,13887.0,67.4445,67.5019,67.3393,67.4828,13887.0
2018-04-27 15:40:00,70.51,70.55,70.37,70.37,16231.0,67.4541,67.4923,67.3201,67.3201,16231.0
2018-04-27 15:45:00,70.5,70.59,70.48,70.53,21398.0,67.4445,67.5306,67.4254,67.4732,21398.0
2018-04-27 15:50:00,70.55,70.59,70.42,70.58,17635.0,67.4923,67.5306,67.368,67.521,17635.0
2018-04-27 15:55:00,70.52,70.61,70.43,70.49,43926.0,67.4636,67.5497,67.3775,67.4349,43926.0
2018-04-30 09:30:00,70.88,71.15,70.83,71.05,72663.0,67.808,68.0663,67.7602,67.9707,72663.0
2018-04-30 09:35:00,71.11,71.34,71.1,71.28,58054.0,68.0281,68.2481,68.0185,68.1907,58054.0
2018-04-30 09:40:00,71.3,71.61,71.29,71.58,77197.0,68.2098,68.5064,68.2003,68.4777,77197.0
2018-04-30 09:45:00,71.58,71.71,71.39,71.39,47530.0,68.4777,68.6021,68.2959,68.2959,47530.0
2018-04-30 09:50:00,71.42,71.54,71.32,71.45,33494.0,68.3246,68.4394,68.229,68.3533,33494.0
2018-04-30 09:55:00,71.41,71.57,71.19,71.22,31788.0,68.3151,68.4681,68.1046,68.1333,31788.0
2018-04-30 10:00:00,71.15,71.52,71.15,71.48,31925.0,68.0663,68.4203,68.0663,68.382,31925.0
2018-04-30 10:05:00,71.4,71.4,71.14,71.14,16300.0,68.3055,68.3055,68.0568,68.0568,16300.0
2018-04-30 10:10:00,71.18,71.32,71.03,71.22,29700.0,68.095,68.229,67.9515,68.1333,29700.0
2018-04-30 10:15:00,71.22,71.26,70.82,70.87,32924.0,68.1333,68.1716,67.7506,67.7985,32924.0
2018-04-30 10:20:00,70.8,71.01,70.71,70.74,32516.0,67.7315,67.9324,67.6454,67.6741,32516.0
2018-04-30 10:25:00,70.7,70.88,70.57,70.85,27380.0,67.6358,67.808,67.5115,67.7793,27380.0
2018-04-30 10:30:00,70.86,71.03,70.77,70.98,34535.0,67.7889,67.9515,67.7028,67.9037,34535.0
2018-04-30 10:35:00,70.94,70.94,70.63,70.76,22796.0,67.8654,67.8654,67.5689,67.6932,22796.0
2018-04-30 10:40:00,70.74,70.88,70.66,70.72,14975.0,67.6741,67.808,67.5976,67.655,14975.0
2018-04-30 10:45:00,70.61,70.68,70.5,70.64,14712.0,67.5497,67.6167,67.4445,67.5784,14712.0
2018-04-30 10:50:00,70.69,70.75,70.66,70.68,2400.0,67.6263,67.6837,67.5976,67.6167,2400.0
2018-04-30 10:55:00,70.62,70.63,70.38,70.55,56971.0,67.5593,67.5689,67.3297,67.4923,56971.0
2018-04-30 11:00:00,70.64,70.75,70.59,70.66,11048.0,67.5784,67.6837,67.5306,67.5976,11048.0
2018-04-30 11:05:00,70.73,70.74,70.54,70.71,27434.0,67.6645,67.6741,67.4828,67.6454,27434.0
2018-04-30 11:10:00,70.71,70.74,70.61,70.69,10856.0,67.6454,67.6741,67.5497,67.6263,10856.0
2018-04-30 11:15:00,70.68,70.69,70.48,70.48,13427.0,67.6167,67.6263,67.4254,67.4254,13427.0
2018-04-30 11:20:00,70.46,70.61,70.43,70.6,10662.0,67.4062,67.5497,67.3775,67.5402,10662.0
2018-04-30 11:25:00,70.58,70.58,70.39,70.51,11964.0,67.521,67.521,67.3393,67.4541,11964.0
2018-04-30 11:30:00,70.53,70.55,70.33,70.38,28215.0,67.4732,67.4923,67.2819,67.3297,28215.0
2018-04-30 11:35:00,70.38,70.4,70.15,70.16,28135.0,67.3297,67.3488,67.1097,67.1192,28135.0
2018-04-30 11:40:00,70.17,70.27,70.02,70.25,50229.0,67.1288,67.2245,66.9853,67.2053,50229.0
2018-04-30 11:45:00,70.22,70.24,69.92,69.92,18938.0,67.1766,67.1958,66.8896,66.8896,18938.0
2018-04-30 11:50:00,70.01,70.02,69.81,69.92,19429.0,66.9757,66.9853,66.7844,66.8896,19429.0
2018-04-30 11:55:00,69.88,70.04,69.88,70.04,24971.0,66.8514,67.0044,66.8514,67.0044,24971.0
2018-04-30 12:00:00,69.94,70.05,69.89,69.9,3788.0,66.9088,67.014,66.8609,66.8705,3788.0
2018-04-30 12:05:00,69.92,69.99,69.78,69.78,13832.0,66.8896,66.9566,66.7557,66.7557,13832.0
2018-04-30 12:10:00,69.88,69.97,69.8,69.89,11409.0,66.8514,66.9375,66.7748,66.8609,11409.0
2018-04-30 12:15:00,69.84,69.84,69.51,69.67,37841.0,66.8131,66.8131,66.4974,66.6505,37841.0
2018-04-30 12:20:00,69.71,69.83,69.7,69.81,11499.0,66.6887,66.8035,66.6792,66.7844,11499.0
2018-04-30 12:25:00,69.76,69.98,69.76,69.97,13002.0,66.7366,66.947,66.7366,66.9375,13002.0
2018-04-30 12:30:00,69.96,69.96,69.82,69.88,20464.0,66.9279,66.9279,66.794,66.8514,20464.0
2018-04-30 12:35:00,69.87,69.95,69.82,69.89,31349.0,66.8418,66.9183,66.794,66.8609,31349.0
2018-04-30 12:40:00,69.91,70.0,69.82,69.94,17839.0,66.8801,66.9662,66.794,66.9088,17839.0
2018-04-30 12:45:00,69.92,69.98,69.74,69.79,12343.0,66.8896,66.947,66.7174,66.7653,12343.0
2018-04-30 12:50:00,69.84,69.85,69.59,69.68,19338.0,66.8131,66.8227,66.5739,66.66,19338.0
2018-04-30 12:55:00,69.68,69.89,69.67,69.89,18263.0,66.66,66.8609,66.6505,66.8609,18263.0
2018-04-30 13:00:00,69.91,69.99,69.85,69.86,8628.0,66.8801,66.9566,66.8227,66.8322,8628.0
2018-04-30 13:05:00,69.88,69.96,69.8,69.8,4600.0,66.8514,66.9279,66.7748,66.7748,4600.0
2018-04-30 13:10:00,69.78,69.8,69.55,69.69,12600.0,66.7557,66.7748,66.5357,66.6696,12600.0
2018-04-30 13:15:00,69.77,69.9,69.77,69.81,26574.0,66.7461,66.8705,66.7461,66.7844,26574.0
2018-04-30 13:20:00,69.7,69.99,69.68,69.77,18150.0,66.6792,66.9566,66.66,66.7461,18150.0
2018-04-30 13:25:00,69.84,69.92,69.82,69.91,16613.0,66.8131,66.8896,66.794,66.8801,16613.0
2018-04-30 13:30:00,69.86,70.02,69.85,69.97,11180.0,66.8322,66.9853,66.8227,66.9375,11180.0
2018-04-30 13:35:00,69.86,70.1,69.86,70.07,9345.0,66.8322,67.0618,66.8322,67.0331,9345.0
2018-04-30 13:40:00,70.06,70.21,69.98,70.06,30303.0,67.0236,67.1671,66.947,67.0236,30303.0
2018-04-30 13:45:00,70.0,70.01,69.91,69.92,1250.0,66.9662,66.9757,66.8801,66.8896,1250.0
2018-04-30 13:50:00,69.92,70.01,69.82,69.88,2400.0,66.8896,66.9757,66.794,66.8514,2400.0
2018-04-30 13:55:00,69.91,70.01,69.8,70.01,13279.0,66.8801,66.9757,66.7748,66.9757,13279.0
2018-04-30 14:00:00,69.94,70.0,69.75,69.75,15488.0,66.9088,66.9662,66.727,66.727,15488.0
2018-04-30 14:05:00,69.73,69.78,69.42,69.45,20412.0,66.7079,66.7557,66.4113,66.44,20412.0
2018-04-30 14:10:00,69.42,69.43,69.22,69.32,47318.0,66.4113,66.4209,66.22,66.3157,47318.0
2018-04-30 14:15:00,69.41,69.56,69.27,69.32,10969.0,66.4018,66.5452,66.2678,66.3157,10969.0
2018-04-30 14:20:00,69.3,69.59,69.3,69.58,8318.0,66.2965,66.5739,66.2965,66.5644,8318.0
2018-04-30 14:25:00,69.5,69.58,69.35,69.52,15686.0,66.4879,66.5644,66.3444,66.507,15686.0
2018-04-30 14:30:00,69.45,69.51,69.29,69.33,15721.0,66.44,66.4974,66.287,66.3252,15721.0
2018-04-30 14:35:00,69.3,69.43,69.27,69.31,6215.0,66.2965,66.4209,66.2678,66.3061,6215.0
2018-04-30 14:40:00,69.26,69.32,69.1,69.2,21712.0,66.2583,66.3157,66.1052,66.2009,21712.0
2018-04-30 14:45:00,69.18,69.18,68.97,69.16,60071.0,66.1817,66.1817,65.9808,66.1626,60071.0
2018-04-30 14:50:00,69.15,69.26,69.09,69.19,27537.0,66.153,66.2583,66.0956,66.1913,27537.0
2018-04-30 14:55:00,69.2,69.29,69.03,69.06,14791.0,66.2009,66.287,66.0382,66.0669,14791.0
2018-04-30 15:00:00,69.03,69.08,68.88,68.92,19217.0,66.0382,66.0861,65.8947,65.933,19217.0
2018-04-30 15:05:00,68.91,69.06,68.88,69.02,19109.0,65.9234,66.0669,65.8947,66.0287,19109.0
2018-04-30 15:10:00,69.0,69.26,69.0,69.21,41027.0,66.0095,66.2583,66.0095,66.2104,41027.0
2018-04-30 15:15:00,69.2,69.34,69.08,69.16,38291.0,66.2009,66.3348,66.0861,66.1626,38291.0
2018-04-30 15:20:00,69.12,69.21,68.86,68.89,36526.0,66.1243,66.2104,65.8756,65.9043,36526.0
2018-04-30 15:25:00,68.87,69.05,68.83,69.0,27272.0,65.8852,66.0574,65.8469,66.0095,27272.0
2018-04-30 15:30:00,68.98,69.28,68.97,69.27,50399.0,65.9904,66.2774,65.9808,66.2678,50399.0
2018-04-30 15:35:00,69.26,69.32,69.19,69.3,13860.0,66.2583,66.3157,66.1913,66.2965,13860.0
2018-04-30 15:40:00,69.31,69.31,69.16,69.16,15978.0,66.3061,66.3061,66.1626,66.1626,15978.0
2018-04-30 15:45:00,69.16,69.35,69.13,69.35,33581.0,66.1626,66.3444,66.1339,66.3444,33581.0
2018-04-30 15:50:00,69.31,69.31,69.0,69.05,41508.0,66.3061,66.3061,66.0095,66.0574,41508.0
2018-04-30 15:55:00,69.09,69.12,68.55,68.55,95135.0,66.0956,66.1243,65.579,65.579,95135.0
2018-05-01 09:30:00,68.21,68.34,67.53,67.62,149702.0,65.2538,65.3781,64.6032,64.6893,149702.0
2018-05-01 09:35:00,67.66,67.87,67.35,67.48,84458.0,64.7276,64.9285,64.431,64.5554,84458.0
2018-05-01 09:40:00,67.43,67.72,67.22,67.35,69573.0,64.5076,64.785,64.3067,64.431,69573.0
2018-05-01 09:45:00,67.35,67.74,67.3,67.65,26868.0,64.431,64.8041,64.3832,64.718,26868.0
2018-05-01 09:50:00,67.75,67.83,67.44,67.51,46995.0,64.8137,64.8902,64.5171,64.5841,46995.0
2018-05-01 09:55:00,67.46,67.85,67.46,67.72,45855.0,64.5363,64.9094,64.5363,64.785,45855.0
2018-05-01 10:00:00,67.66,67.66,67.16,67.23,56985.0,64.7276,64.7276,64.2493,64.3162,56985.0
2018-05-01 10:05:00,67.23,67.29,66.93,67.0,74451.0,64.3162,64.3736,64.0292,64.0962,74451.0
2018-05-01 10:10:00,66.99,67.18,66.83,66.97,91779.0,64.0866,64.2684,63.9336,64.0675,91779.0
2018-05-01 10:15:00,67.01,67.11,66.8,67.08,51313.0,64.1058,64.2014,63.9049,64.1727,51313.0
2018-05-01 10:20:00,67.07,67.41,67.02,67.35,54398.0,64.1632,64.4884,64.1153,64.431,54398.0
2018-05-01 10:25:00,67.28,67.31,67.11,67.18,19176.0,64.3641,64.3928,64.2014,64.2684,19176.0
2018-05-01 10:30:00,67.15,67.34,67.0,67.25,29853.0,64.2397,64.4215,64.0962,64.3354,29853.0
2018-05-01 10:35:00,67.2,67.21,66.86,66.9,27907.0,64.2875,64.2971,63.9623,64.0005,27907.0
2018-05-01 10:40:00,67.01,67.23,66.98,67.2,35100.0,64.1058,64.3162,64.0771,64.2875,35100.0
2018-05-01 10:45:00,67.18,67.3,67.09,67.1,17052.0,64.2684,64.3832,64.1823,64.1919,17052.0
2018-05-01 10:50:00,67.14,67.15,66.88,66.89,42502.0,64.2301,64.2397,63.9814,63.991,42502.0
2018-05-01 10:55:00,66.95,67.02,66.79,66.8,29003.0,64.0484,64.1153,63.8953,63.9049,29003.0
2018-05-01 11:00:00,66.79,66.79,66.44,66.6,51378.0,63.8953,63.8953,63.5605,63.7135,51378.0
2018-05-01 11:05:00,66.65,66.96,66.58,66.96,22402.0,63.7614,64.0579,63.6944,64.0579,22402.0
2018-05-01 11:10:00,66.98,67.13,66.89,67.09,17257.0,64.0771,64.2206,63.991,64.1823,17257.0
2018-05-01 11:15:00,67.09,67.26,67.0,67.0,39250.0,64.1823,64.3449,64.0962,64.0962,39250.0
2018-05-01 11:20:00,67.08,67.38,67.06,67.31,20536.0,64.1727,64.4597,64.1536,64.3928,20536.0
2018-05-01 11:25:00,67.3,67.41,67.22,67.4,33925.0,64.3832,64.4884,64.3067,64.4789,33925.0
2018-05-01 11:30:00,67.33,67.54,67.28,67.45,18453.0,64.4119,64.6128,64.3641,64.5267,18453.0
2018-05-01 11:35:00,67.49,67.64,67.36,67.45,17233.0,64.565,64.7085,64.4406,64.5267,17233.0
2018-05-01 11:40:00,67.52,67.71,67.4,67.69,15255.0,64.5937,64.7754,64.4789,64.7563,15255.0
2018-05-01 11:45:00,67.65,67.73,67.39,67.45,16481.0,64.718,64.7946,64.4693,64.5267,16481.0
2018-05-01 11:50:00,67.48,67.7,67.45,67.46,13149.0,64.5554,64.7659,64.5267,64.5363,13149.0
2018-05-01 11:55:00,67.43,67.43,67.16,67.16,14112.0,64.5076,64.5076,64.2493,64.2493,14112.0
2018-05-01 12:00:00,67.17,67.45,67.15,67.31,17316.0,64.2588,64.5267,64.2397,64.3928,17316.0
2018-05-01 12:05:00,67.28,67.48,67.28,67.43,5510.0,64.3641,64.5554,64.3641,64.5076,5510.0
2018-05-01 12:10:00,67.31,67.49,67.31,67.43,11756.0,64.3928,64.565,64.3928,64.5076,11756.0
2018-05-01 12:15:00,67.42,67.52,67.28,67.48,11245.0,64.498,64.5937,64.3641,64.5554,11245.0
2018-05-01 12:20:00,67.44,67.49,67.37,67.49,4031.0,64.5171,64.565,64.4502,64.565,4031.0
2018-05-01 12:25:00,67.56,67.85,67.56,67.81,38239.0,64.6319,64.9094,64.6319,64.8711,38239.0
2018-05-01 12:30:00,67.86,67.87,67.74,67.86,13151.0,64.9189,64.9285,64.8041,64.9189,13151.0
2018-05-01 12:35:00,67.84,67.86,67.68,67.81,4907.0,64.8998,64.9189,64.7467,64.8711,4907.0
2018-05-01 12:40:00,67.65,67.72,67.56,67.56,7289.0,64.718,64.785,64.6319,64.6319,7289.0
2018-05-01 12:45:00,67.63,67.71,67.41,67.42,19408.0,64.6989,64.7754,64.4884,64.498,19408.0
2018-05-01 12:50:00,67.5,67.82,67.49,67.68,16203.0,64.5745,64.8807,64.565,64.7467,16203.0
2018-05-01 12:55:00,67.69,67.69,67.57,67.59,7101.0,64.7563,64.7563,64.6415,64.6606,7101.0
2018-05-01 13:00:00,67.54,67.56,67.33,67.54,19861.0,64.6128,64.6319,64.4119,64.6128,19861.0
2018-05-01 13:05:00,67.55,67.55,67.23,67.33,17283.0,64.6224,64.6224,64.3162,64.4119,17283.0
2018-05-01 13:10:00,67.25,67.5,67.25,67.48,10916.0,64.3354,64.5745,64.3354,64.5554,10916.0
2018-05-01 13:15:00,67.33,67.48,67.3,67.48,21900.0,64.4119,64.5554,64.3832,64.5554,21900.0
2018-05-01 13:20:00,67.45,67.46,67.19,67.21,5276.0,64.5267,64.5363,64.278,64.2971,5276.0
2018-05-01 13:25:00,67.22,67.25,67.1,67.19,10355.0,64.3067,64.3354,64.1919,64.278,10355.0
2018-05-01 13:30:00,67.23,67.44,67.23,67.39,3750.0,64.3162,64.5171,64.3162,64.4693,3750.0
2018-05-01 13:35:00,67.42,67.51,67.33,67.33,12247.0,64.498,64.5841,64.4119,64.4119,12247.0
2018-05-01 13:40:00,67.3,67.56,67.3,67.55,9800.0,64.3832,64.6319,64.3832,64.6224,9800.0
2018-05-01 13:45:00,67.61,68.05,67.61,67.95,40126.0,64.6798,65.1007,64.6798,65.005,40126.0
2018-05-01 13:50:00,67.95,68.13,67.91,68.12,27720.0,65.005,65.1772,64.9668,65.1677,27720.0
2018-05-01 13:55:00,68.14,68.37,68.1,68.34,44548.0,65.1868,65.4068,65.1485,65.3781,44548.0
2018-05-01 14:00:00,68.33,68.48,68.31,68.41,60506.0,65.3686,65.5121,65.3494,65.4451,60506.0
2018-05-01 14:05:00,68.36,68.52,68.32,68.43,39801.0,65.3973,65.5503,65.359,65.4642,39801.0
2018-05-01 14:10:00,68.36,68.66,68.33,68.51,35730.0,65.3973,65.6843,65.3686,65.5408,35730.0
2018-05-01 14:15:00,68.54,68.6,68.47,68.59,28837.0,65.5695,65.6269,65.5025,65.6173,28837.0
2018-05-01 14:20:00,68.61,68.94,68.58,68.9,53686.0,65.6364,65.9521,65.6077,65.9139,53686.0
2018-05-01 14:25:00,68.92,68.96,68.77,68.79,27775.0,65.933,65.9713,65.7895,65.8086,27775.0
2018-05-01 14:30:00,68.75,68.87,68.71,68.79,39746.0,65.7704,65.8852,65.7321,65.8086,39746.0
2018-05-01 14:35:00,68.79,68.88,68.75,68.79,17276.0,65.8086,65.8947,65.7704,65.8086,17276.0
2018-05-01 14:40:00,68.82,69.2,68.78,69.2,51983.0,65.8373,66.2009,65.7991,66.2009,51983.0
2018-05-01 14:45:00,69.21,69.41,69.19,69.27,37606.0,66.2104,66.4018,66.1913,66.2678,37606.0
2018-05-01 14:50:00,69.25,69.41,69.19,69.23,19392.0,66.2487,66.4018,66.1913,66.2296,19392.0
2018-05-01 14:55:00,69.19,69.27,69.11,69.27,17688.0,66.1913,66.2678,66.1148,66.2678,17688.0
2018-05-01 15:00:00,69.31,69.45,69.18,69.18,37504.0,66.3061,66.44,66.1817,66.1817,37504.0
2018-05-01 15:05:00,69.25,69.46,69.24,69.43,12413.0,66.2487,66.4496,66.2391,66.4209,12413.0
2018-05-01 15:10:00,69.41,69.41,69.04,69.07,12880.0,66.4018,66.4018,66.0478,66.0765,12880.0
2018-05-01 15:15:00,69.07,69.17,69.03,69.07,6241.0,66.0765,66.1722,66.0382,66.0765,6241.0
2018-05-01 15:20:00,69.09,69.24,69.09,69.2,5050.0,66.0956,66.2391,66.0956,66.2009,5050.0
2018-05-01 15:25:00,69.22,69.28,68.91,69.12,31103.0,66.22,66.2774,65.9234,66.1243,31103.0
2018-05-01 15:30:00,69.14,69.4,69.09,69.3,31146.0,66.1435,66.3922,66.0956,66.2965,31146.0
2018-05-01 15:35:00,69.31,69.32,69.15,69.16,18561.0,66.3061,66.3157,66.153,66.1626,18561.0
2018-05-01 15:40:00,69.13,69.64,69.13,69.59,55556.0,66.1339,66.6218,66.1339,66.5739,55556.0
2018-05-01 15:45:00,69.59,69.73,69.56,69.64,31905.0,66.5739,66.7079,66.5452,66.6218,31905.0
2018-05-01 15:50:00,69.65,69.81,69.65,69.79,23324.0,66.6313,66.7844,66.6313,66.7653,23324.0
2018-05-01 15:55:00,69.81,69.84,69.51,69.51,73828.0,66.7844,66.8131,66.4974,66.4974,73828.0
2018-05-02 09:30:00,69.12,69.6,68.98,69.32,68373.0,66.1243,66.5835,65.9904,66.3157,68373.0
2018-05-02 09:35:00,69.36,69.49,69.23,69.3,41918.0,66.3539,66.4783,66.2296,66.2965,41918.0
2018-05-02 09:40:00,69.28,69.64,69.15,69.61,44257.0,66.2774,66.6218,66.153,66.5931,44257.0
2018-05-02 09:45:00,69.63,69.68,69.35,69.43,25795.0,66.6122,66.66,66.3444,66.4209,25795.0
2018-05-02 09:50:00,69.42,69.8,69.34,69.65,16855.0,66.4113,66.7748,66.3348,66.6313,16855.0
2018-05-02 09:55:00,69.71,69.74,69.54,69.61,11532.0,66.6887,66.7174,66.5261,66.5931,11532.0
2018-05-02 10:00:00,69.5,69.9,69.5,69.9,23582.0,66.4879,66.8705,66.4879,66.8705,23582.0
2018-05-02 10:05:00,69.88,70.18,69.81,70.08,40969.0,66.8514,67.1384,66.7844,67.0427,40969.0
2018-05-02 10:10:00,70.03,70.4,70.01,70.36,32594.0,66.9949,67.3488,66.9757,67.3106,32594.0
2018-05-02 10:15:00,70.39,70.48,70.32,70.33,28475.0,67.3393,67.4254,67.2723,67.2819,28475.0
2018-05-02 10:20:00,70.29,70.51,70.24,70.39,30650.0,67.2436,67.4541,67.1958,67.3393,30650.0
2018-05-02 10:25:00,70.33,70.61,70.25,70.3,45535.0,67.2819,67.5497,67.2053,67.2532,45535.0
2018-05-02 10:30:00,70.29,70.58,70.2,70.58,56863.0,67.2436,67.521,67.1575,67.521,56863.0
2018-05-02 10:35:00,70.6,70.68,70.57,70.59,31591.0,67.5402,67.6167,67.5115,67.5306,31591.0
2018-05-02 10:40:00,70.58,70.69,70.49,70.5,18900.0,67.521,67.6263,67.4349,67.4445,18900.0
2018-05-02 10:45:00,70.49,70.82,70.39,70.77,29721.0,67.4349,67.7506,67.3393,67.7028,29721.0
2018-05-02 10:50:00,70.7,70.88,70.56,70.85,21460.0,67.6358,67.808,67.5019,67.7793,21460.0
2018-05-02 10:55:00,70.75,70.78,70.59,70.75,9773.0,67.6837,67.7124,67.5306,67.6837,9773.0
2018-05-02 11:00:00,70.78,70.81,70.57,70.65,18918.0,67.7124,67.7411,67.5115,67.588,18918.0
2018-05-02 11:05:00,70.7,70.77,70.68,70.76,9504.0,67.6358,67.7028,67.6167,67.6932,9504.0
2018-05-02 11:10:00,70.79,71.04,70.79,71.03,93903.0,67.7219,67.9611,67.7219,67.9515,93903.0
2018-05-02 11:15:00,71.06,71.06,70.86,70.94,10572.0,67.9802,67.9802,67.7889,67.8654,10572.0
2018-05-02 11:20:00,71.01,71.01,70.85,70.94,9248.0,67.9324,67.9324,67.7793,67.8654,9248.0
2018-05-02 11:25:00,70.95,70.97,70.7,70.74,10229.0,67.875,67.8941,67.6358,67.6741,10229.0
2018-05-02 11:30:00,70.7,70.75,70.63,70.63,9622.0,67.6358,67.6837,67.5689,67.5689,9622.0
2018-05-02 11:35:00,70.6,70.6,70.5,70.57,19009.0,67.5402,67.5402,67.4445,67.5115,19009.0
2018-05-02 11:40:00,70.58,70.6,70.28,70.28,14485.0,67.521,67.5402,67.234,67.234,14485.0
2018-05-02 11:45:00,70.33,70.6,70.18,70.44,42126.0,67.2819,67.5402,67.1384,67.3871,42126.0
2018-05-02 11:50:00,70.5,70.58,70.43,70.54,21274.0,67.4445,67.521,67.3775,67.4828,21274.0
2018-05-02 11:55:00,70.53,70.64,70.44,70.6,10425.0,67.4732,67.5784,67.3871,67.5402,10425.0
2018-05-02 12:00:00,70.57,70.69,70.52,70.6,6381.0,67.5115,67.6263,67.4636,67.5402,6381.0
2018-05-02 12:05:00,70.59,70.61,70.51,70.57,15902.0,67.5306,67.5497,67.4541,67.5115,15902.0
2018-05-02 12:10:00,70.62,70.7,70.62,70.62,6636.0,67.5593,67.6358,67.5593,67.5593,6636.0
2018-05-02 12:15:00,70.72,70.79,70.7,70.73,4851.0,67.655,67.7219,67.6358,67.6645,4851.0
2018-05-02 12:20:00,70.79,70.81,70.7,70.75,3794.0,67.7219,67.7411,67.6358,67.6837,3794.0
2018-05-02 12:25:00,70.72,70.86,70.72,70.75,11416.0,67.655,67.7889,67.655,67.6837,11416.0
2018-05-02 12:30:00,70.77,70.8,70.75,70.79,706.0,67.7028,67.7315,67.6837,67.7219,706.0
2018-05-02 12:35:00,70.77,70.79,70.62,70.62,19386.0,67.7028,67.7219,67.5593,67.5593,19386.0
2018-05-02 12:40:00,70.66,70.84,70.66,70.77,8509.0,67.5976,67.7698,67.5976,67.7028,8509.0
2018-05-02 12:45:00,70.77,70.77,70.62,70.75,4634.0,67.7028,67.7028,67.5593,67.6837,4634.0
2018-05-02 12:50:00,70.67,70.67,70.59,70.64,3566.0,67.6071,67.6071,67.5306,67.5784,3566.0
2018-05-02 12:55:00,70.64,70.83,70.59,70.77,6798.0,67.5784,67.7602,67.5306,67.7028,6798.0
2018-05-02 13:00:00,70.84,70.9,70.82,70.84,8067.0,67.7698,67.8272,67.7506,67.7698,8067.0
2018-05-02 13:05:00,70.78,70.78,70.73,70.73,7788.0,67.7124,67.7124,67.6645,67.6645,7788.0
2018-05-02 13:10:00,70.75,70.89,70.73,70.82,19351.0,67.6837,67.8176,67.6645,67.7506,19351.0
2018-05-02 13:15:00,70.88,70.94,70.85,70.87,10262.0,67.808,67.8654,67.7793,67.7985,10262.0
2018-05-02 13:20:00,70.86,70.96,70.86,70.91,6082.0,67.7889,67.8846,67.7889,67.8367,6082.0
2018-05-02 13:25:00,70.87,70.93,70.83,70.86,1400.0,67.7985,67.8559,67.7602,67.7889,1400.0
2018-05-02 13:30:00,70.88,70.94,70.83,70.87,2824.0,67.808,67.8654,67.7602,67.7985,2824.0
2018-05-02 13:35:00,70.82,70.9,70.78,70.82,2261.0,67.7506,67.8272,67.7124,67.7506,2261.0
2018-05-02 13:40:00,70.9,70.91,70.85,70.91,1233.0,67.8272,67.8367,67.7793,67.8367,1233.0
2018-05-02 13:45:00,70.92,71.03,70.92,71.02,12130.0,67.8463,67.9515,67.8463,67.942,12130.0
2018-05-02 13:50:00,70.93,71.04,70.93,71.02,5769.0,67.8559,67.9611,67.8559,67.942,5769.0
2018-05-02 13:55:00,71.01,71.01,70.9,70.98,12500.0,67.9324,67.9324,67.8272,67.9037,12500.0
2018-05-02 14:00:00,70.92,71.42,70.91,71.36,81595.0,67.8463,68.3246,67.8367,68.2672,81595.0
2018-05-02 14:05:00,71.36,71.79,71.34,71.73,120539.0,68.2672,68.6786,68.2481,68.6212,120539.0
2018-05-02 14:10:00,71.74,71.76,71.33,71.34,17299.0,68.6308,68.6499,68.2385,68.2481,17299.0
2018-05-02 14:15:00,71.36,71.61,71.25,71.25,31326.0,68.2672,68.5064,68.162,68.162,31326.0
2018-05-02 14:20:00,71.38,71.4,71.01,71.07,18459.0,68.2864,68.3055,67.9324,67.9898,18459.0
2018-05-02 14:25:00,71.15,71.42,71.15,71.35,31997.0,68.0663,68.3246,68.0663,68.2577,31997.0
2018-05-02 14:30:00,71.23,71.45,71.17,71.22,15332.0,68.1429,68.3533,68.0855,68.1333,15332.0
2018-05-02 14:35:00,71.23,71.34,71.09,71.29,32516.0,68.1429,68.2481,68.0089,68.2003,32516.0
2018-05-02 14:40:00,71.29,71.4,71.2,71.31,12174.0,68.2003,68.3055,68.1142,68.2194,12174.0
2018-05-02 14:45:00,71.3,71.47,71.28,71.45,17546.0,68.2098,68.3725,68.1907,68.3533,17546.0
2018-05-02 14:50:00,71.48,71.5,71.14,71.21,54981.0,68.382,68.4012,68.0568,68.1237,54981.0
2018-05-02 14:55:00,71.23,71.27,71.1,71.25,9426.0,68.1429,68.1811,68.0185,68.162,9426.0
2018-05-02 15:00:00,71.22,71.22,71.03,71.1,8436.0,68.1333,68.1333,67.9515,68.0185,8436.0
2018-05-02 15:05:00,71.13,71.39,71.07,71.35,7056.0,68.0472,68.2959,67.9898,68.2577,7056.0
2018-05-02 15:10:00,71.32,71.32,71.13,71.13,3150.0,68.229,68.229,68.0472,68.0472,3150.0
2018-05-02 15:15:00,71.05,71.12,70.9,70.98,13393.0,67.9707,68.0376,67.8272,67.9037,13393.0
2018-05-02 15:20:00,71.0,71.01,70.4,70.4,42751.0,67.9228,67.9324,67.3488,67.3488,42751.0
2018-05-02 15:25:00,70.4,70.68,70.4,70.68,15055.0,67.3488,67.6167,67.3488,67.6167,15055.0
2018-05-02 15:30:00,70.66,70.73,70.47,70.69,19263.0,67.5976,67.6645,67.4158,67.6263,19263.0
2018-05-02 15:35:00,70.65,70.65,70.32,70.47,23808.0,67.588,67.588,67.2723,67.4158,23808.0
2018-05-02 15:40:00,70.49,70.59,70.35,70.35,11804.0,67.4349,67.5306,67.301,67.301,11804.0
2018-05-02 15:45:00,70.34,70.39,70.15,70.19,35430.0,67.2914,67.3393,67.1097,67.1479,35430.0
2018-05-02 15:50:00,70.13,70.24,69.98,70.08,49797.0,67.0905,67.1958,66.947,67.0427,49797.0
2018-05-02 15:55:00,70.04,70.27,70.04,70.23,60573.0,67.0044,67.2245,67.0044,67.1862,60573.0
2018-05-03 09:30:00,69.61,69.72,68.94,69.02,121729.0,66.5931,66.6983,65.9521,66.0287,121729.0
2018-05-03 09:35:00,68.94,69.58,68.93,69.45,32217.0,65.9521,66.5644,65.9426,66.44,32217.0
2018-05-03 09:40:00,69.44,69.45,69.02,69.15,31622.0,66.4305,66.44,66.0287,66.153,31622.0
2018-05-03 09:45:00,69.16,69.58,69.15,69.49,43202.0,66.1626,66.5644,66.153,66.4783,43202.0
2018-05-03 09:50:00,69.57,69.94,69.56,69.84,31691.0,66.5548,66.9088,66.5452,66.8131,31691.0
2018-05-03 09:55:00,69.8,70.09,69.74,69.89,51543.0,66.7748,67.0523,66.7174,66.8609,51543.0
2018-05-03 10:00:00,69.87,69.87,69.35,69.38,55646.0,66.8418,66.8418,66.3444,66.3731,55646.0
2018-05-03 10:05:00,69.32,69.35,68.86,69.3,102725.0,66.3157,66.3444,65.8756,66.2965,102725.0
2018-05-03 10:10:00,69.32,69.35,68.78,68.79,26388.0,66.3157,66.3444,65.7991,65.8086,26388.0
2018-05-03 10:15:00,68.76,68.93,68.51,68.55,61661.0,65.7799,65.9426,65.5408,65.579,61661.0
2018-05-03 10:20:00,68.56,68.65,67.75,67.89,91947.0,65.5886,65.6747,64.8137,64.9476,91947.0
2018-05-03 10:25:00,67.96,68.11,67.75,68.01,75112.0,65.0146,65.1581,64.8137,65.0624,75112.0
2018-05-03 10:30:00,67.95,67.99,67.43,67.44,60369.0,65.005,65.0433,64.5076,64.5171,60369.0
2018-05-03 10:35:00,67.4,67.44,67.1,67.43,110022.0,64.4789,64.5171,64.1919,64.5076,110022.0
2018-05-03 10:40:00,67.45,67.69,67.24,67.42,50855.0,64.5267,64.7563,64.3258,64.498,50855.0
2018-05-03 10:45:00,67.42,67.72,67.38,67.5,36239.0,64.498,64.785,64.4597,64.5745,36239.0
2018-05-03 10:50:00,67.47,67.47,67.02,67.39,68489.0,64.5458,64.5458,64.1153,64.4693,68489.0
2018-05-03 10:55:00,67.36,67.36,66.94,67.31,42919.0,64.4406,64.4406,64.0388,64.3928,42919.0
2018-05-03 11:00:00,67.33,67.49,66.98,67.0,30267.0,64.4119,64.565,64.0771,64.0962,30267.0
2018-05-03 11:05:00,67.05,67.61,66.99,67.57,48303.0,64.144,64.6798,64.0866,64.6415,48303.0
2018-05-03 11:10:00,67.53,68.11,67.49,68.09,101027.0,64.6032,65.1581,64.565,65.139,101027.0
2018-05-03 11:15:00,68.04,68.33,67.91,68.06,64113.0,65.0911,65.3686,64.9668,65.1103,64113.0
2018-05-03 11:20:00,68.0,68.07,67.85,68.07,16390.0,65.0529,65.1198,64.9094,65.1198,16390.0
2018-05-03 11:25:00,68.0,68.15,67.74,67.74,37763.0,65.0529,65.1964,64.8041,64.8041,37763.0
2018-05-03 11:30:00,67.76,68.04,67.64,68.04,37829.0,64.8233,65.0911,64.7085,65.0911,37829.0
2018-05-03 11:35:00,68.1,68.13,67.79,67.84,22989.0,65.1485,65.1772,64.852,64.8998,22989.0
2018-05-03 11:40:00,67.92,67.95,67.58,67.95,30196.0,64.9763,65.005,64.6511,65.005,30196.0
2018-05-03 11:45:00,67.98,68.39,67.87,68.3,44503.0,65.0337,65.426,64.9285,65.3399,44503.0
2018-05-03 11:50:00,68.35,68.59,68.26,68.58,45976.0,65.3877,65.6173,65.3016,65.6077,45976.0
2018-05-03 11:55:00,68.59,68.68,68.48,68.59,25100.0,65.6173,65.7034,65.5121,65.6173,25100.0
2018-05-03 12:00:00,68.67,68.83,68.58,68.68,30721.0,65.6938,65.8469,65.6077,65.7034,30721.0
2018-05-03 12:05:00,68.71,69.09,68.71,68.81,37334.0,65.7321,66.0956,65.7321,65.8278,37334.0
2018-05-03 12:10:00,68.83,68.89,68.58,68.81,21064.0,65.8469,65.9043,65.6077,65.8278,21064.0
2018-05-03 12:15:00,68.81,68.81,68.17,68.21,36416.0,65.8278,65.8278,65.2155,65.2538,36416.0
2018-05-03 12:20:00,68.31,68.48,68.31,68.33,18202.0,65.3494,65.5121,65.3494,65.3686,18202.0
2018-05-03 12:25:00,68.3,68.33,68.03,68.07,18182.0,65.3399,65.3686,65.0816,65.1198,18182.0
2018-05-03 12:30:00,68.02,68.47,68.02,68.46,14320.0,65.072,65.5025,65.072,65.4929,14320.0
2018-05-03 12:35:00,68.42,68.86,68.42,68.81,38097.0,65.4547,65.8756,65.4547,65.8278,38097.0
2018-05-03 12:40:00,68.81,69.03,68.81,68.99,48979.0,65.8278,66.0382,65.8278,66.0,48979.0
2018-05-03 12:45:00,69.03,69.31,69.02,69.22,39892.0,66.0382,66.3061,66.0287,66.22,39892.0
2018-05-03 12:50:00,69.2,69.62,69.11,69.53,54020.0,66.2009,66.6026,66.1148,66.5165,54020.0
2018-05-03 12:55:00,69.46,69.65,69.31,69.61,46614.0,66.4496,66.6313,66.3061,66.5931,46614.0
2018-05-03 13:00:00,69.61,69.64,69.14,69.16,31530.0,66.5931,66.6218,66.1435,66.1626,31530.0
2018-05-03 13:05:00,69.14,69.26,68.98,69.04,35848.0,66.1435,66.2583,65.9904,66.0478,35848.0
2018-05-03 13:10:00,69.01,69.21,68.97,69.08,12353.0,66.0191,66.2104,65.9808,66.0861,12353.0
2018-05-03 13:15:00,69.1,69.46,69.06,69.17,22118.0,66.1052,66.4496,66.0669,66.1722,22118.0
2018-05-03 13:20:00,69.19,69.35,68.98,69.0,35996.0,66.1913,66.3444,65.9904,66.0095,35996.0
2018-05-03 13:25:00,68.99,69.05,68.81,68.96,27288.0,66.0,66.0574,65.8278,65.9713,27288.0
2018-05-03 13:30:00,68.99,69.53,68.98,69.49,32457.0,66.0,66.5165,65.9904,66.4783,32457.0
2018-05-03 13:35:00,69.48,69.7,69.47,69.6,60341.0,66.4687,66.6792,66.4592,66.5835,60341.0
2018-05-03 13:40:00,69.63,69.81,69.53,69.76,79773.0,66.6122,66.7844,66.5165,66.7366,79773.0
2018-05-03 13:45:00,69.76,69.82,69.49,69.57,27428.0,66.7366,66.794,66.4783,66.5548,27428.0
2018-05-03 13:50:00,69.55,69.76,69.45,69.76,30970.0,66.5357,66.7366,66.44,66.7366,30970.0
2018-05-03 13:55:00,69.78,69.78,69.35,69.35,38284.0,66.7557,66.7557,66.3444,66.3444,38284.0
2018-05-03 14:00:00,69.35,69.37,69.21,69.29,22114.0,66.3444,66.3635,66.2104,66.287,22114.0
2018-05-03 14:05:00,69.27,69.58,69.26,69.53,12960.0,66.2678,66.5644,66.2583,66.5165,12960.0
2018-05-03 14:10:00,69.52,69.52,69.29,69.4,31163.0,66.507,66.507,66.287,66.3922,31163.0
2018-05-03 14:15:00,69.32,69.32,69.16,69.31,6474.0,66.3157,66.3157,66.1626,66.3061,6474.0
2018-05-03 14:20:00,69.27,69.3,69.15,69.15,5430.0,66.2678,66.2965,66.153,66.153,5430.0
2018-05-03 14:25:00,69.2,69.31,69.18,69.31,1100.0,66.2009,66.3061,66.1817,66.3061,1100.0
2018-05-03 14:30:00,69.41,69.75,69.39,69.72,40122.0,66.4018,66.727,66.3826,66.6983,40122.0
2018-05-03 14:35:00,69.61,69.99,69.59,69.85,90533.0,66.5931,66.9566,66.5739,66.8227,90533.0
2018-05-03 14:40:00,69.75,69.87,69.54,69.59,29535.0,66.727,66.8418,66.5261,66.5739,29535.0
2018-05-03 14:45:00,69.58,69.6,69.38,69.43,16764.0,66.5644,66.5835,66.3731,66.4209,16764.0
2018-05-03 14:50:00,69.43,69.45,69.29,69.43,21010.0,66.4209,66.44,66.287,66.4209,21010.0
2018-05-03 14:55:00,69.42,69.43,69.14,69.22,20622.0,66.4113,66.4209,66.1435,66.22,20622.0
2018-05-03 15:00:00,69.33,69.51,69.32,69.34,23442.0,66.3252,66.4974,66.3157,66.3348,23442.0
2018-05-03 15:05:00,69.31,69.48,69.15,69.21,31435.0,66.3061,66.4687,66.153,66.2104,31435.0
2018-05-03 15:10:00,69.13,69.31,68.96,69.28,17290.0,66.1339,66.3061,65.9713,66.2774,17290.0
2018-05-03 15:15:00,69.32,69.52,69.24,69.4,43134.0,66.3157,66.507,66.2391,66.3922,43134.0
2018-05-03 15:20:00,69.45,69.48,69.2,69.42,30268.0,66.44,66.4687,66.2009,66.4113,30268.0
2018-05-03 15:25:00,69.4,69.42,69.24,69.38,11460.0,66.3922,66.4113,66.2391,66.3731,11460.0
2018-05-03 15:30:00,69.43,69.58,69.26,69.38,55513.0,66.4209,66.5644,66.2583,66.3731,55513.0
2018-05-03 15:35:00,69.43,69.43,68.96,68.97,24737.0,66.4209,66.4209,65.9713,65.9808,24737.0
2018-05-03 15:40:00,68.98,69.08,68.88,69.05,17175.0,65.9904,66.0861,65.8947,66.0574,17175.0
2018-05-03 15:45:00,69.06,69.13,69.0,69.08,9159.0,66.0669,66.1339,66.0095,66.0861,9159.0
2018-05-03 15:50:00,69.02,69.17,68.99,69.11,14663.0,66.0287,66.1722,66.0,66.1148,14663.0
2018-05-03 15:55:00,69.13,69.2,68.96,69.13,49968.0,66.1339,66.2009,65.9713,66.1339,49968.0
2018-05-04 09:30:00,68.44,68.6,67.79,68.3,84232.0,65.4738,65.6269,64.852,65.3399,84232.0
2018-05-04 09:35:00,68.32,68.97,68.3,68.95,76191.0,65.359,65.9808,65.3399,65.9617,76191.0
2018-05-04 09:40:00,68.94,68.99,68.51,68.99,53275.0,65.9521,66.0,65.5408,66.0,53275.0
2018-05-04 09:45:00,69.0,69.23,68.96,69.06,51936.0,66.0095,66.2296,65.9713,66.0669,51936.0
2018-05-04 09:50:00,69.09,69.15,68.83,69.1,30373.0,66.0956,66.153,65.8469,66.1052,30373.0
2018-05-04 09:55:00,69.06,69.17,68.94,69.04,10220.0,66.0669,66.1722,65.9521,66.0478,10220.0
2018-05-04 10:00:00,69.05,69.05,68.75,68.95,20428.0,66.0574,66.0574,65.7704,65.9617,20428.0
2018-05-04 10:05:00,69.03,69.48,68.94,69.45,54442.0,66.0382,66.4687,65.9521,66.44,54442.0
2018-05-04 10:10:00,69.47,69.63,69.37,69.54,36448.0,66.4592,66.6122,66.3635,66.5261,36448.0
2018-05-04 10:15:00,69.57,69.58,69.31,69.36,13822.0,66.5548,66.5644,66.3061,66.3539,13822.0
2018-05-04 10:20:00,69.42,69.65,69.32,69.65,15735.0,66.4113,66.6313,66.3157,66.6313,15735.0
2018-05-04 10:25:00,69.63,69.93,69.61,69.84,58763.0,66.6122,66.8992,66.5931,66.8131,58763.0
2018-05-04 10:30:00,69.83,70.05,69.76,69.82,39627.0,66.8035,67.014,66.7366,66.794,39627.0
2018-05-04 10:35:00,69.85,70.21,69.79,70.21,27467.0,66.8227,67.1671,66.7653,67.1671,27467.0
2018-05-04 10:40:00,70.23,70.41,70.1,70.31,71515.0,67.1862,67.3584,67.0618,67.2627,71515.0
2018-05-04 10:45:00,70.34,70.42,70.11,70.31,33175.0,67.2914,67.368,67.0714,67.2627,33175.0
2018-05-04 10:50:00,70.26,70.4,70.21,70.38,31548.0,67.2149,67.3488,67.1671,67.3297,31548.0
2018-05-04 10:55:00,70.34,70.49,70.29,70.39,46185.0,67.2914,67.4349,67.2436,67.3393,46185.0
2018-05-04 11:00:00,70.46,70.64,70.37,70.38,49235.0,67.4062,67.5784,67.3201,67.3297,49235.0
2018-05-04 11:05:00,70.38,70.67,70.38,70.64,21898.0,67.3297,67.6071,67.3297,67.5784,21898.0
2018-05-04 11:10:00,70.64,70.87,70.63,70.73,46761.0,67.5784,67.7985,67.5689,67.6645,46761.0
2018-05-04 11:15:00,70.68,70.81,70.66,70.71,14531.0,67.6167,67.7411,67.5976,67.6454,14531.0
2018-05-04 11:20:00,70.78,70.98,70.78,70.89,25662.0,67.7124,67.9037,67.7124,67.8176,25662.0
2018-05-04 11:25:00,70.92,71.21,70.91,71.15,64309.0,67.8463,68.1237,67.8367,68.0663,64309.0
2018-05-04 11:30:00,71.12,71.59,71.1,71.53,76097.0,68.0376,68.4873,68.0185,68.4299,76097.0
2018-05-04 11:35:00,71.5,71.68,71.35,71.36,33122.0,68.4012,68.5734,68.2577,68.2672,33122.0
2018-05-04 11:40:00,71.36,71.42,71.25,71.36,13600.0,68.2672,68.3246,68.162,68.2672,13600.0
2018-05-04 11:45:00,71.36,71.42,71.1,71.1,45141.0,68.2672,68.3246,68.0185,68.0185,45141.0
2018-05-04 11:50:00,71.11,71.31,71.1,71.1,16029.0,68.0281,68.2194,68.0185,68.0185,16029.0
2018-05-04 11:55:00,71.1,71.4,71.1,71.29,20216.0,68.0185,68.3055,68.0185,68.2003,20216.0
2018-05-04 12:00:00,71.24,71.4,71.22,71.32,13016.0,68.1524,68.3055,68.1333,68.229,13016.0
2018-05-04 12:05:00,71.35,71.42,71.23,71.36,7160.0,68.2577,68.3246,68.1429,68.2672,7160.0
2018-05-04 12:10:00,71.37,71.41,71.08,71.18,19168.0,68.2768,68.3151,67.9994,68.095,19168.0
2018-05-04 12:15:00,71.18,71.25,71.03,71.19,15189.0,68.095,68.162,67.9515,68.1046,15189.0
2018-05-04 12:20:00,71.17,71.35,71.17,71.35,8510.0,68.0855,68.2577,68.0855,68.2577,8510.0
2018-05-04 12:25:00,71.36,71.48,71.25,71.26,10539.0,68.2672,68.382,68.162,68.1716,10539.0
2018-05-04 12:30:00,71.33,71.54,71.33,71.54,20105.0,68.2385,68.4394,68.2385,68.4394,20105.0
2018-05-04 12:35:00,71.53,71.58,71.47,71.53,14610.0,68.4299,68.4777,68.3725,68.4299,14610.0
2018-05-04 12:40:00,71.51,71.66,71.5,71.63,25243.0,68.4107,68.5542,68.4012,68.5255,25243.0
2018-05-04 12:45:00,71.67,71.67,71.48,71.67,30780.0,68.5638,68.5638,68.382,68.5638,30780.0
2018-05-04 12:50:00,71.65,71.73,71.47,71.71,29303.0,68.5447,68.6212,68.3725,68.6021,29303.0
2018-05-04 12:55:00,71.69,71.86,71.68,71.86,43389.0,68.5829,68.7456,68.5734,68.7456,43389.0
2018-05-04 13:00:00,71.86,72.1,71.86,71.95,121151.0,68.7456,68.9752,68.7456,68.8317,121151.0
2018-05-04 13:05:00,71.94,71.99,71.85,71.94,23829.0,68.8221,68.8699,68.736,68.8221,23829.0
2018-05-04 13:10:00,71.94,71.95,71.72,71.74,15543.0,68.8221,68.8317,68.6116,68.6308,15543.0
2018-05-04 13:15:00,71.76,71.94,71.75,71.93,6814.0,68.6499,68.8221,68.6403,68.8125,6814.0
2018-05-04 13:20:00,71.92,72.1,71.92,72.08,11940.0,68.803,68.9752,68.803,68.956,11940.0
2018-05-04 13:25:00,72.06,72.14,71.8,71.8,17262.0,68.9369,69.0134,68.6882,68.6882,17262.0
2018-05-04 13:30:00,71.79,71.99,71.79,71.9,13696.0,68.6786,68.8699,68.6786,68.7838,13696.0
2018-05-04 13:35:00,71.95,71.98,71.84,71.98,5100.0,68.8317,68.8604,68.7264,68.8604,5100.0
2018-05-04 13:40:00,72.0,72.09,71.97,72.05,19836.0,68.8795,68.9656,68.8508,68.9273,19836.0
2018-05-04 13:45:00,72.04,72.17,71.97,72.0,13926.0,68.9178,69.0421,68.8508,68.8795,13926.0
2018-05-04 13:50:00,72.02,72.18,72.02,72.13,13255.0,68.8986,69.0517,68.8986,69.0039,13255.0
2018-05-04 13:55:00,72.1,72.36,72.1,72.34,22886.0,68.9752,69.2239,68.9752,69.2048,22886.0
2018-05-04 14:00:00,72.35,72.46,72.31,72.36,27691.0,69.2143,69.3196,69.1761,69.2239,27691.0
2018-05-04 14:05:00,72.37,72.5,72.37,72.41,18374.0,69.2335,69.3578,69.2335,69.2717,18374.0
2018-05-04 14:10:00,72.35,72.63,72.35,72.53,49269.0,69.2143,69.4822,69.2143,69.3865,49269.0
2018-05-04 14:15:00,72.54,72.54,72.4,72.4,8128.0,69.3961,69.3961,69.2622,69.2622,8128.0
2018-05-04 14:20:00,72.45,72.66,72.45,72.65,20416.0,69.31,69.5109,69.31,69.5013,20416.0
2018-05-04 14:25:00,72.63,72.68,72.59,72.63,21325.0,69.4822,69.53,69.4439,69.4822,21325.0
2018-05-04 14:30:00,72.67,72.7,72.5,72.62,23450.0,69.5205,69.5492,69.3578,69.4726,23450.0
2018-05-04 14:35:00,72.54,72.59,72.41,72.48,11148.0,69.3961,69.4439,69.2717,69.3387,11148.0
2018-05-04 14:40:00,72.54,72.68,72.54,72.58,14244.0,69.3961,69.53,69.3961,69.4344,14244.0
2018-05-04 14:45:00,72.62,72.64,72.43,72.48,6209.0,69.4726,69.4918,69.2909,69.3387,6209.0
2018-05-04 14:50:00,72.53,72.53,72.47,72.49,2584.0,69.3865,69.3865,69.3291,69.3483,2584.0
2018-05-04 14:55:00,72.5,72.54,72.22,72.24,21477.0,69.3578,69.3961,69.09,69.1091,21477.0
2018-05-04 15:00:00,72.24,72.52,72.23,72.49,23982.0,69.1091,69.377,69.0995,69.3483,23982.0
2018-05-04 15:05:00,72.53,72.53,72.17,72.22,13889.0,69.3865,69.3865,69.0421,69.09,13889.0
2018-05-04 15:10:00,72.19,72.25,72.09,72.18,18212.0,69.0613,69.1187,68.9656,69.0517,18212.0
2018-05-04 15:15:00,72.17,72.21,71.95,71.98,53426.0,69.0421,69.0804,68.8317,68.8604,53426.0
2018-05-04 15:20:00,71.94,71.94,71.79,71.9,15533.0,68.8221,68.8221,68.6786,68.7838,15533.0
2018-05-04 15:25:00,71.9,72.1,71.9,72.09,17864.0,68.7838,68.9752,68.7838,68.9656,17864.0
2018-05-04 15:30:00,72.1,72.11,71.9,71.97,14776.0,68.9752,68.9847,68.7838,68.8508,14776.0
2018-05-04 15:35:00,72.02,72.05,71.8,71.8,5408.0,68.8986,68.9273,68.6882,68.6882,5408.0
2018-05-04 15:40:00,71.79,71.81,71.7,71.77,34000.0,68.6786,68.6977,68.5925,68.6595,34000.0
2018-05-04 15:45:00,71.78,71.8,71.58,71.6,21047.0,68.669,68.6882,68.4777,68.4968,21047.0
2018-05-04 15:50:00,71.6,71.62,71.42,71.42,41734.0,68.4968,68.516,68.3246,68.3246,41734.0
2018-05-04 15:55:00,71.42,71.6,71.29,71.6,81236.0,68.3246,68.4968,68.2003,68.4968,81236.0
2018-05-07 09:30:00,72.37,72.64,72.18,72.63,54157.0,69.2335,69.4918,69.0517,69.4822,54157.0
2018-05-07 09:35:00,72.7,72.77,72.52,72.53,56999.0,69.5492,69.6161,69.377,69.3865,56999.0
2018-05-07 09:40:00,72.49,72.77,72.37,72.57,92254.0,69.3483,69.6161,69.2335,69.4248,92254.0
2018-05-07 09:45:00,72.59,72.77,72.38,72.38,18524.0,69.4439,69.6161,69.243,69.243,18524.0
2018-05-07 09:50:00,72.38,72.91,72.38,72.86,63623.0,69.243,69.7501,69.243,69.7022,63623.0
2018-05-07 09:55:00,72.81,72.98,72.72,72.85,68025.0,69.6544,69.817,69.5683,69.6927,68025.0
2018-05-07 10:00:00,72.87,73.05,72.71,73.03,56888.0,69.7118,69.884,69.5587,69.8649,56888.0
2018-05-07 10:05:00,73.03,73.13,72.92,73.02,36835.0,69.8649,69.9605,69.7596,69.8553,36835.0
2018-05-07 10:10:00,73.0,73.03,72.84,72.85,45330.0,69.8362,69.8649,69.6831,69.6927,45330.0
2018-05-07 10:15:00,72.85,73.05,72.8,72.8,19327.0,69.6927,69.884,69.6448,69.6448,19327.0
2018-05-07 10:20:00,72.83,73.1,72.72,73.1,53890.0,69.6735,69.9318,69.5683,69.9318,53890.0
2018-05-07 10:25:00,73.11,73.16,72.82,73.12,23075.0,69.9414,69.9892,69.664,69.951,23075.0
2018-05-07 10:30:00,73.16,73.42,73.13,73.4,41048.0,69.9892,70.238,69.9605,70.2188,41048.0
2018-05-07 10:35:00,73.36,73.36,72.65,72.76,35867.0,70.1806,70.1806,69.5013,69.6066,35867.0
2018-05-07 10:40:00,72.76,72.98,72.48,72.97,30371.0,69.6066,69.817,69.3387,69.8075,30371.0
2018-05-07 10:45:00,73.0,73.09,72.94,73.02,16628.0,69.8362,69.9223,69.7788,69.8553,16628.0
2018-05-07 10:50:00,73.06,73.1,72.93,73.1,38531.0,69.8936,69.9318,69.7692,69.9318,38531.0
2018-05-07 10:55:00,73.1,73.29,73.09,73.26,26828.0,69.9318,70.1136,69.9223,70.0849,26828.0
2018-05-07 11:00:00,73.19,73.34,73.16,73.27,12719.0,70.0179,70.1614,69.9892,70.0945,12719.0
2018-05-07 11:05:00,73.31,73.39,73.03,73.37,30987.0,70.1327,70.2093,69.8649,70.1901,30987.0
2018-05-07 11:10:00,73.38,73.5,73.26,73.34,27695.0,70.1997,70.3145,70.0849,70.1614,27695.0
2018-05-07 11:15:00,73.34,73.55,73.33,73.53,187442.0,70.1614,70.3623,70.1519,70.3432,187442.0
2018-05-07 11:20:00,73.55,73.58,73.44,73.55,97136.0,70.3623,70.391,70.2571,70.3623,97136.0
2018-05-07 11:25:00,73.57,73.63,73.49,73.54,17932.0,70.3815,70.4389,70.3049,70.3528,17932.0
2018-05-07 11:30:00,73.51,73.59,73.38,73.41,12426.0,70.3241,70.4006,70.1997,70.2284,12426.0
2018-05-07 11:35:00,73.37,73.5,73.35,73.38,19726.0,70.1901,70.3145,70.171,70.1997,19726.0
2018-05-07 11:40:00,73.41,73.48,73.4,73.4,15604.0,70.2284,70.2954,70.2188,70.2188,15604.0
2018-05-07 11:45:00,73.43,73.61,73.43,73.59,18485.0,70.2475,70.4197,70.2475,70.4006,18485.0
2018-05-07 11:50:00,73.55,73.7,73.45,73.66,14250.0,70.3623,70.5058,70.2667,70.4676,14250.0
2018-05-07 11:55:00,73.65,73.77,73.6,73.77,15527.0,70.458,70.5728,70.4102,70.5728,15527.0
2018-05-07 12:00:00,73.78,73.94,73.77,73.92,40810.0,70.5824,70.7354,70.5728,70.7163,40810.0
2018-05-07 12:05:00,73.94,73.98,73.91,73.92,11445.0,70.7354,70.7737,70.7067,70.7163,11445.0
2018-05-07 12:10:00,73.94,74.06,73.88,73.94,37729.0,70.7354,70.8502,70.678,70.7354,37729.0
2018-05-07 12:15:00,73.93,73.93,73.65,73.78,17452.0,70.7259,70.7259,70.458,70.5824,17452.0
2018-05-07 12:20:00,73.8,73.84,73.65,73.7,58538.0,70.6015,70.6398,70.458,70.5058,58538.0
2018-05-07 12:25:00,73.74,73.88,73.68,73.88,16323.0,70.5441,70.678,70.4867,70.678,16323.0
2018-05-07 12:30:00,73.86,73.87,73.7,73.85,18489.0,70.6589,70.6685,70.5058,70.6493,18489.0
2018-05-07 12:35:00,73.85,74.01,73.78,74.01,23581.0,70.6493,70.8024,70.5824,70.8024,23581.0
2018-05-07 12:40:00,74.0,74.01,73.87,73.93,16052.0,70.7928,70.8024,70.6685,70.7259,16052.0
2018-05-07 12:45:00,73.91,73.98,73.76,73.86,13683.0,70.7067,70.7737,70.5632,70.6589,13683.0
2018-05-07 12:50:00,73.82,73.94,73.82,73.89,5262.0,70.6206,70.7354,70.6206,70.6876,5262.0
2018-05-07 12:55:00,73.88,74.03,73.88,74.03,6688.0,70.678,70.8215,70.678,70.8215,6688.0
2018-05-07 13:00:00,74.02,74.13,73.99,74.01,13541.0,70.812,70.9172,70.7833,70.8024,13541.0
2018-05-07 13:05:00,74.01,74.09,73.76,73.9,16366.0,70.8024,70.8789,70.5632,70.6972,16366.0
2018-05-07 13:10:00,73.88,73.92,73.77,73.82,9659.0,70.678,70.7163,70.5728,70.6206,9659.0
2018-05-07 13:15:00,73.82,74.06,73.74,74.06,10390.0,70.6206,70.8502,70.5441,70.8502,10390.0
2018-05-07 13:20:00,74.02,74.12,74.01,74.08,10975.0,70.812,70.9076,70.8024,70.8694,10975.0
2018-05-07 13:25:00,74.05,74.18,74.05,74.12,7908.0,70.8407,70.965,70.8407,70.9076,7908.0
2018-05-07 13:30:00,74.07,74.25,74.06,74.2,15412.0,70.8598,71.032,70.8502,70.9842,15412.0
2018-05-07 13:35:00,74.23,74.23,73.96,74.05,12550.0,71.0129,71.0129,70.7546,70.8407,12550.0
2018-05-07 13:40:00,74.09,74.26,74.09,74.23,11600.0,70.8789,71.0416,70.8789,71.0129,11600.0
2018-05-07 13:45:00,74.18,74.19,74.09,74.09,13080.0,70.965,70.9746,70.8789,70.8789,13080.0
2018-05-07 13:50:00,74.11,74.25,74.1,74.23,8780.0,70.8981,71.032,70.8885,71.0129,8780.0
2018-05-07 13:55:00,74.17,74.28,74.11,74.2,3875.0,70.9555,71.0607,70.8981,70.9842,3875.0
2018-05-07 14:00:00,74.21,74.25,74.16,74.25,15973.0,70.9937,71.032,70.9459,71.032,15973.0
2018-05-07 14:05:00,74.2,74.26,74.18,74.23,5790.0,70.9842,71.0416,70.965,71.0129,5790.0
2018-05-07 14:10:00,74.22,74.33,74.22,74.22,18543.0,71.0033,71.1085,71.0033,71.0033,18543.0
2018-05-07 14:15:00,74.24,74.39,74.24,74.36,12622.0,71.0224,71.1659,71.0224,71.1372,12622.0
2018-05-07 14:20:00,74.36,74.42,74.36,74.42,33078.0,71.1372,71.1946,71.1372,71.1946,33078.0
2018-05-07 14:25:00,74.41,74.52,74.27,74.52,33003.0,71.185,71.2903,71.0511,71.2903,33003.0
2018-05-07 14:30:00,74.49,74.59,74.44,74.52,68075.0,71.2616,71.3572,71.2137,71.2903,68075.0
2018-05-07 14:35:00,74.49,74.51,74.39,74.42,7764.0,71.2616,71.2807,71.1659,71.1946,7764.0
2018-05-07 14:40:00,74.36,74.45,74.03,74.17,24218.0,71.1372,71.2233,70.8215,70.9555,24218.0
2018-05-07 14:45:00,74.07,74.11,73.92,73.95,45580.0,70.8598,70.8981,70.7163,70.745,45580.0
2018-05-07 14:50:00,73.95,73.95,73.63,73.76,146229.0,70.745,70.745,70.4389,70.5632,146229.0
2018-05-07 14:55:00,73.76,73.9,73.76,73.83,31317.0,70.5632,70.6972,70.5632,70.6302,31317.0
2018-05-07 15:00:00,73.82,74.0,73.76,74.0,41147.0,70.6206,70.7928,70.5632,70.7928,41147.0
2018-05-07 15:05:00,74.02,74.1,73.92,73.96,34100.0,70.812,70.8885,70.7163,70.7546,34100.0
2018-05-07 15:10:00,73.97,73.97,73.39,73.47,78847.0,70.7641,70.7641,70.2093,70.2858,78847.0
2018-05-07 15:15:00,73.45,73.64,73.36,73.39,46104.0,70.2667,70.4484,70.1806,70.2093,46104.0
2018-05-07 15:20:00,73.42,73.43,73.14,73.37,38584.0,70.238,70.2475,69.9701,70.1901,38584.0
2018-05-07 15:25:00,73.27,73.51,73.22,73.51,49841.0,70.0945,70.3241,70.0466,70.3241,49841.0
2018-05-07 15:30:00,73.51,73.64,73.39,73.57,29321.0,70.3241,70.4484,70.2093,70.3815,29321.0
2018-05-07 15:35:00,73.56,73.74,73.54,73.64,31346.0,70.3719,70.5441,70.3528,70.4484,31346.0
2018-05-07 15:40:00,73.63,73.72,73.57,73.6,10640.0,70.4389,70.525,70.3815,70.4102,10640.0
2018-05-07 15:45:00,73.5,73.67,73.46,73.6,18720.0,70.3145,70.4771,70.2762,70.4102,18720.0
2018-05-07 15:50:00,73.62,73.62,73.24,73.42,31485.0,70.4293,70.4293,70.0658,70.238,31485.0
2018-05-07 15:55:00,73.4,73.53,73.35,73.41,32104.0,70.2188,70.3432,70.171,70.2284,32104.0
2018-05-08 09:30:00,73.26,73.69,73.05,73.67,97983.0,70.0849,70.4963,69.884,70.4771,97983.0
2018-05-08 09:35:00,73.64,73.8,73.47,73.5,107544.0,70.4484,70.6015,70.2858,70.3145,107544.0
2018-05-08 09:40:00,73.47,73.67,73.42,73.53,42376.0,70.2858,70.4771,70.238,70.3432,42376.0
2018-05-08 09:45:00,73.55,73.84,73.49,73.52,61091.0,70.3623,70.6398,70.3049,70.3336,61091.0
2018-05-08 09:50:00,73.52,73.76,73.37,73.45,19124.0,70.3336,70.5632,70.1901,70.2667,19124.0
2018-05-08 09:55:00,73.43,73.78,73.42,73.73,15206.0,70.2475,70.5824,70.238,70.5345,15206.0
2018-05-08 10:00:00,73.8,74.02,73.69,74.02,48850.0,70.6015,70.812,70.4963,70.812,48850.0
2018-05-08 10:05:00,73.97,74.32,73.89,74.2,59173.0,70.7641,71.0989,70.6876,70.9842,59173.0
2018-05-08 10:10:00,74.25,74.4,74.11,74.12,42040.0,71.032,71.1755,70.8981,70.9076,42040.0
2018-05-08 10:15:00,74.09,74.21,73.93,74.17,27832.0,70.8789,70.9937,70.7259,70.9555,27832.0
2018-05-08 10:20:00,74.04,74.15,73.88,73.93,31806.0,70.8311,70.9363,70.678,70.7259,31806.0
2018-05-08 10:25:00,74.03,74.05,73.86,74.0,15762.0,70.8215,70.8407,70.6589,70.7928,15762.0
2018-05-08 10:30:00,74.0,74.21,74.0,74.21,28064.0,70.7928,70.9937,70.7928,70.9937,28064.0
2018-05-08 10:35:00,74.2,74.33,74.17,74.18,29219.0,70.9842,71.1085,70.9555,70.965,29219.0
2018-05-08 10:40:00,74.22,74.25,74.06,74.07,24532.0,71.0033,71.032,70.8502,70.8598,24532.0
2018-05-08 10:45:00,74.03,74.13,73.83,73.85,60115.0,70.8215,70.9172,70.6302,70.6493,60115.0
2018-05-08 10:50:00,73.87,74.27,73.87,74.27,24824.0,70.6685,71.0511,70.6685,71.0511,24824.0
2018-05-08 10:55:00,74.18,74.27,73.74,73.75,29039.0,70.965,71.0511,70.5441,70.5537,29039.0
2018-05-08 11:00:00,73.71,73.89,73.69,73.83,39596.0,70.5154,70.6876,70.4963,70.6302,39596.0
2018-05-08 11:05:00,73.89,73.89,73.49,73.49,32370.0,70.6876,70.6876,70.3049,70.3049,32370.0
2018-05-08 11:10:00,73.48,74.03,73.45,73.89,64049.0,70.2954,70.8215,70.2667,70.6876,64049.0
2018-05-08 11:15:00,73.92,74.28,73.85,73.91,57033.0,70.7163,71.0607,70.6493,70.7067,57033.0
2018-05-08 11:20:00,73.92,74.18,73.79,73.79,30731.0,70.7163,70.965,70.5919,70.5919,30731.0
2018-05-08 11:25:00,73.77,73.9,73.7,73.8,36837.0,70.5728,70.6972,70.5058,70.6015,36837.0
2018-05-08 11:30:00,73.81,73.83,73.7,73.7,15316.0,70.6111,70.6302,70.5058,70.5058,15316.0
2018-05-08 11:35:00,73.72,73.86,73.5,73.64,47039.0,70.525,70.6589,70.3145,70.4484,47039.0
2018-05-08 11:40:00,73.63,73.86,73.6,73.86,21938.0,70.4389,70.6589,70.4102,70.6589,21938.0
2018-05-08 11:45:00,73.87,74.06,73.77,73.96,10645.0,70.6685,70.8502,70.5728,70.7546,10645.0
2018-05-08 11:50:00,73.92,74.12,73.87,73.98,33078.0,70.7163,70.9076,70.6685,70.7737,33078.0
2018-05-08 11:55:00,73.93,74.12,73.87,73.87,9671.0,70.7259,70.9076,70.6685,70.6685,9671.0
2018-05-08 12:00:00,73.87,73.97,73.63,73.73,5766.0,70.6685,70.7641,70.4389,70.5345,5766.0
2018-05-08 12:05:00,73.65,73.74,73.51,73.69,16780.0,70.458,70.5441,70.3241,70.4963,16780.0
2018-05-08 12:10:00,73.63,73.69,73.55,73.55,17839.0,70.4389,70.4963,70.3623,70.3623,17839.0
2018-05-08 12:15:00,73.51,73.57,73.28,73.35,50345.0,70.3241,70.3815,70.104,70.171,50345.0
2018-05-08 12:20:00,73.33,73.39,73.17,73.36,22534.0,70.1519,70.2093,69.9988,70.1806,22534.0
2018-05-08 12:25:00,73.36,73.46,73.35,73.43,5747.0,70.1806,70.2762,70.171,70.2475,5747.0
2018-05-08 12:30:00,73.41,73.55,73.41,73.52,13076.0,70.2284,70.3623,70.2284,70.3336,13076.0
2018-05-08 12:35:00,73.46,73.67,73.45,73.59,8053.0,70.2762,70.4771,70.2667,70.4006,8053.0
2018-05-08 12:40:00,73.6,73.68,73.57,73.68,14383.0,70.4102,70.4867,70.3815,70.4867,14383.0
2018-05-08 12:45:00,73.67,73.76,73.55,73.55,8319.0,70.4771,70.5632,70.3623,70.3623,8319.0
2018-05-08 12:50:00,73.61,73.61,73.38,73.38,14035.0,70.4197,70.4197,70.1997,70.1997,14035.0
2018-05-08 12:55:00,73.37,73.47,73.2,73.43,17823.0,70.1901,70.2858,70.0275,70.2475,17823.0
2018-05-08 13:00:00,73.41,73.77,73.41,73.75,15891.0,70.2284,70.5728,70.2284,70.5537,15891.0
2018-05-08 13:05:00,73.77,73.87,73.75,73.76,18756.0,70.5728,70.6685,70.5537,70.5632,18756.0
2018-05-08 13:10:00,73.8,73.9,73.77,73.81,8350.0,70.6015,70.6972,70.5728,70.6111,8350.0
2018-05-08 13:15:00,73.8,73.87,73.73,73.82,5194.0,70.6015,70.6685,70.5345,70.6206,5194.0
2018-05-08 13:20:00,73.8,74.0,73.79,73.89,13502.0,70.6015,70.7928,70.5919,70.6876,13502.0
2018-05-08 13:25:00,73.95,74.15,73.95,74.05,18564.0,70.745,70.9363,70.745,70.8407,18564.0
2018-05-08 13:30:00,74.1,74.11,73.97,74.02,8221.0,70.8885,70.8981,70.7641,70.812,8221.0
2018-05-08 13:35:00,73.98,74.11,73.94,73.97,12890.0,70.7737,70.8981,70.7354,70.7641,12890.0
2018-05-08 13:40:00,74.01,74.07,73.88,73.94,14603.0,70.8024,70.8598,70.678,70.7354,14603.0
2018-05-08 13:45:00,73.98,74.1,73.9,73.92,22312.0,70.7737,70.8885,70.6972,70.7163,22312.0
2018-05-08 13:50:00,73.92,74.05,73.92,73.96,3968.0,70.7163,70.8407,70.7163,70.7546,3968.0
2018-05-08 13:55:00,73.9,73.9,73.53,73.64,19784.0,70.6972,70.6972,70.3432,70.4484,19784.0
2018-05-08 14:00:00,73.65,73.95,73.65,73.83,23327.0,70.458,70.745,70.458,70.6302,23327.0
2018-05-08 14:05:00,73.77,73.88,73.73,73.79,8284.0,70.5728,70.678,70.5345,70.5919,8284.0
2018-05-08 14:10:00,73.75,73.85,73.52,73.7,14565.0,70.5537,70.6493,70.3336,70.5058,14565.0
2018-05-08 14:15:00,73.73,73.93,73.72,73.88,47408.0,70.5345,70.7259,70.525,70.678,47408.0
2018-05-08 14:20:00,73.87,74.24,73.79,74.18,135249.0,70.6685,71.0224,70.5919,70.965,135249.0
2018-05-08 14:25:00,74.18,74.35,73.8,73.88,48202.0,70.965,71.1276,70.6015,70.678,48202.0
2018-05-08 14:30:00,73.91,74.12,73.82,74.06,46260.0,70.7067,70.9076,70.6206,70.8502,46260.0
2018-05-08 14:35:00,74.03,74.19,73.89,73.89,74999.0,70.8215,70.9746,70.6876,70.6876,74999.0
2018-05-08 14:40:00,73.81,73.81,73.44,73.76,55572.0,70.6111,70.6111,70.2571,70.5632,55572.0
2018-05-08 14:45:00,73.75,73.91,73.65,73.85,43403.0,70.5537,70.7067,70.458,70.6493,43403.0
2018-05-08 14:50:00,73.83,74.2,73.83,74.12,43643.0,70.6302,70.9842,70.6302,70.9076,43643.0
2018-05-08 14:55:00,74.12,74.18,73.99,73.99,23459.0,70.9076,70.965,70.7833,70.7833,23459.0
2018-05-08 15:00:00,73.97,74.26,73.73,74.26,34259.0,70.7641,71.0416,70.5345,71.0416,34259.0
2018-05-08 15:05:00,74.26,74.34,74.16,74.23,78074.0,71.0416,71.1181,70.9459,71.0129,78074.0
2018-05-08 15:10:00,74.18,74.43,74.12,74.41,52926.0,70.965,71.2042,70.9076,71.185,52926.0
2018-05-08 15:15:00,74.4,74.49,74.2,74.23,29941.0,71.1755,71.2616,70.9842,71.0129,29941.0
2018-05-08 15:20:00,74.25,74.49,74.25,74.28,34088.0,71.032,71.2616,71.032,71.0607,34088.0
2018-05-08 15:25:00,74.32,74.36,74.19,74.31,14837.0,71.0989,71.1372,70.9746,71.0894,14837.0
2018-05-08 15:30:00,74.28,74.47,74.26,74.37,40479.0,71.0607,71.2424,71.0416,71.1468,40479.0
2018-05-08 15:35:00,74.38,74.54,74.35,74.45,40139.0,71.1563,71.3094,71.1276,71.2233,40139.0
2018-05-08 15:40:00,74.45,74.54,74.33,74.33,11345.0,71.2233,71.3094,71.1085,71.1085,11345.0
2018-05-08 15:45:00,74.3,74.35,74.14,74.16,32597.0,71.0798,71.1276,70.9268,70.9459,32597.0
2018-05-08 15:50:00,74.18,74.32,74.16,74.27,13756.0,70.965,71.0989,70.9459,71.0511,13756.0
2018-05-08 15:55:00,74.29,74.57,74.22,74.57,88230.0,71.0703,71.3381,71.0033,71.3381,88230.0
2018-05-09 09:30:00,74.82,75.26,74.58,75.23,322947.0,71.5773,71.9982,71.3477,71.9695,322947.0
2018-05-09 09:35:00,75.24,75.48,74.82,74.97,142497.0,71.9791,72.2087,71.5773,71.7208,142497.0
2018-05-09 09:40:00,75.0,75.39,74.99,75.19,60650.0,71.7495,72.1226,71.7399,71.9312,60650.0
2018-05-09 09:45:00,75.14,75.33,75.08,75.13,41793.0,71.8834,72.0652,71.826,71.8738,41793.0
2018-05-09 09:50:00,75.15,75.35,74.98,75.17,48559.0,71.893,72.0843,71.7303,71.9121,48559.0
2018-05-09 09:55:00,75.12,75.31,74.95,75.02,45049.0,71.8643,72.046,71.7016,71.7686,45049.0
2018-05-09 10:00:00,74.98,75.03,74.77,74.96,41861.0,71.7303,71.7782,71.5294,71.7112,41861.0
2018-05-09 10:05:00,75.03,75.22,74.95,75.17,17721.0,71.7782,71.9599,71.7016,71.9121,17721.0
2018-05-09 10:10:00,75.06,75.28,75.0,75.23,52142.0,71.8069,72.0173,71.7495,71.9695,52142.0
2018-05-09 10:15:00,75.25,75.29,75.1,75.25,26909.0,71.9886,72.0269,71.8451,71.9886,26909.0
2018-05-09 10:20:00,75.25,75.37,75.08,75.08,9279.0,71.9886,72.1034,71.826,71.826,9279.0
2018-05-09 10:25:00,75.04,75.11,74.7,74.76,31151.0,71.7877,71.8547,71.4625,71.5199,31151.0
2018-05-09 10:30:00,74.79,74.98,74.43,74.56,84012.0,71.5486,71.7303,71.2042,71.3285,84012.0
2018-05-09 10:35:00,74.57,74.69,74.4,74.5,50969.0,71.3381,71.4529,71.1755,71.2711,50969.0
2018-05-09 10:40:00,74.5,74.65,74.46,74.55,13928.0,71.2711,71.4146,71.2329,71.319,13928.0
2018-05-09 10:45:00,74.55,74.66,74.43,74.63,27223.0,71.319,71.4242,71.2042,71.3955,27223.0
2018-05-09 10:50:00,74.68,74.73,74.15,74.2,62047.0,71.4433,71.4912,70.9363,70.9842,62047.0
2018-05-09 10:55:00,74.17,74.33,74.04,74.2,31030.0,70.9555,71.1085,70.8311,70.9842,31030.0
2018-05-09 11:00:00,74.32,74.4,74.18,74.26,14795.0,71.0989,71.1755,70.965,71.0416,14795.0
2018-05-09 11:05:00,74.27,74.41,74.08,74.4,44314.0,71.0511,71.185,70.8694,71.1755,44314.0
2018-05-09 11:10:00,74.36,74.43,74.13,74.13,39211.0,71.1372,71.2042,70.9172,70.9172,39211.0
2018-05-09 11:15:00,74.1,74.4,74.0,74.37,39010.0,70.8885,71.1755,70.7928,71.1468,39010.0
2018-05-09 11:20:00,74.39,74.59,74.39,74.52,32205.0,71.1659,71.3572,71.1659,71.2903,32205.0
2018-05-09 11:25:00,74.55,74.64,74.45,74.64,15928.0,71.319,71.4051,71.2233,71.4051,15928.0
2018-05-09 11:30:00,74.54,74.64,74.51,74.58,13496.0,71.3094,71.4051,71.2807,71.3477,13496.0
2018-05-09 11:35:00,74.59,74.6,74.45,74.58,13998.0,71.3572,71.3668,71.2233,71.3477,13998.0
2018-05-09 11:40:00,74.59,74.77,74.56,74.67,16040.0,71.3572,71.5294,71.3285,71.4338,16040.0
2018-05-09 11:45:00,74.7,74.7,74.4,74.55,14322.0,71.4625,71.4625,71.1755,71.319,14322.0
2018-05-09 11:50:00,74.47,74.59,74.47,74.53,12850.0,71.2424,71.3572,71.2424,71.2998,12850.0
2018-05-09 11:55:00,74.56,74.72,74.56,74.72,12298.0,71.3285,71.4816,71.3285,71.4816,12298.0
2018-05-09 12:00:00,74.72,74.89,74.67,74.83,32006.0,71.4816,71.6442,71.4338,71.5868,32006.0
2018-05-09 12:05:00,74.79,74.9,74.75,74.85,7226.0,71.5486,71.6538,71.5103,71.606,7226.0
2018-05-09 12:10:00,74.81,74.92,74.78,74.9,15663.0,71.5677,71.6729,71.539,71.6538,15663.0
2018-05-09 12:15:00,74.95,75.0,74.92,75.0,20126.0,71.7016,71.7495,71.6729,71.7495,20126.0
2018-05-09 12:20:00,75.0,75.23,74.98,75.17,38548.0,71.7495,71.9695,71.7303,71.9121,38548.0
2018-05-09 12:25:00,75.12,75.23,75.02,75.15,15010.0,71.8643,71.9695,71.7686,71.893,15010.0
2018-05-09 12:30:00,75.14,75.29,75.14,75.29,30567.0,71.8834,72.0269,71.8834,72.0269,30567.0
2018-05-09 12:35:00,75.29,75.32,75.15,75.21,25747.0,72.0269,72.0556,71.893,71.9504,25747.0
2018-05-09 12:40:00,75.21,75.49,75.14,75.44,50092.0,71.9504,72.2182,71.8834,72.1704,50092.0
2018-05-09 12:45:00,75.46,75.64,75.38,75.62,98882.0,72.1895,72.3617,72.113,72.3426,98882.0
2018-05-09 12:50:00,75.62,75.66,75.56,75.57,121737.0,72.3426,72.3809,72.2852,72.2948,121737.0
2018-05-09 12:55:00,75.6,75.66,75.5,75.58,41632.0,72.3235,72.3809,72.2278,72.3043,41632.0
2018-05-09 13:00:00,75.58,75.86,75.58,75.7,138451.0,72.3043,72.5722,72.3043,72.4191,138451.0
2018-05-09 13:05:00,75.66,75.94,75.66,75.91,37863.0,72.3809,72.6487,72.3809,72.62,37863.0
2018-05-09 13:10:00,75.84,75.86,75.71,75.83,26312.0,72.5531,72.5722,72.4287,72.5435,26312.0
2018-05-09 13:15:00,75.84,75.89,75.68,75.72,38479.0,72.5531,72.6009,72.4,72.4383,38479.0
2018-05-09 13:20:00,75.79,76.0,75.79,75.91,31219.0,72.5052,72.7061,72.5052,72.62,31219.0
2018-05-09 13:25:00,75.94,76.02,75.86,75.98,43367.0,72.6487,72.7253,72.5722,72.687,43367.0
2018-05-09 13:30:00,76.0,76.08,75.94,75.99,35584.0,72.7061,72.7827,72.6487,72.6966,35584.0
2018-05-09 13:35:00,76.0,76.06,75.93,76.02,6040.0,72.7061,72.7635,72.6392,72.7253,6040.0
2018-05-09 13:40:00,76.04,76.18,76.03,76.09,31950.0,72.7444,72.8783,72.7348,72.7922,31950.0
2018-05-09 13:45:00,76.1,76.31,76.03,76.25,22585.0,72.8018,73.0027,72.7348,72.9453,22585.0
2018-05-09 13:50:00,76.23,76.29,76.18,76.24,36944.0,72.9262,72.9836,72.8783,72.9357,36944.0
2018-05-09 13:55:00,76.25,76.31,76.09,76.28,38541.0,72.9453,73.0027,72.7922,72.974,38541.0
2018-05-09 14:00:00,76.28,76.28,76.05,76.12,44098.0,72.974,72.974,72.754,72.8209,44098.0
2018-05-09 14:05:00,76.15,76.29,76.07,76.26,26381.0,72.8496,72.9836,72.7731,72.9549,26381.0
2018-05-09 14:10:00,76.25,76.35,76.25,76.28,29380.0,72.9453,73.041,72.9453,72.974,29380.0
2018-05-09 14:15:00,76.31,76.36,76.19,76.21,23998.0,73.0027,73.0505,72.8879,72.907,23998.0
2018-05-09 14:20:00,76.18,76.21,76.01,76.14,29721.0,72.8783,72.907,72.7157,72.8401,29721.0
2018-05-09 14:25:00,76.12,76.15,75.95,76.15,28153.0,72.8209,72.8496,72.6583,72.8496,28153.0
2018-05-09 14:30:00,76.08,76.25,76.07,76.21,18408.0,72.7827,72.9453,72.7731,72.907,18408.0
2018-05-09 14:35:00,76.27,76.31,76.11,76.14,29488.0,72.9644,73.0027,72.8114,72.8401,29488.0
2018-05-09 14:40:00,76.15,76.26,76.13,76.18,9959.0,72.8496,72.9549,72.8305,72.8783,9959.0
2018-05-09 14:45:00,76.15,76.3,76.15,76.26,11610.0,72.8496,72.9931,72.8496,72.9549,11610.0
2018-05-09 14:50:00,76.28,76.35,76.09,76.1,20784.0,72.974,73.041,72.7922,72.8018,20784.0
2018-05-09 14:55:00,76.16,76.2,76.09,76.09,6264.0,72.8592,72.8975,72.7922,72.7922,6264.0
2018-05-09 15:00:00,76.05,76.12,75.94,75.95,20099.0,72.754,72.8209,72.6487,72.6583,20099.0
2018-05-09 15:05:00,75.95,76.1,75.94,75.99,16980.0,72.6583,72.8018,72.6487,72.6966,16980.0
2018-05-09 15:10:00,76.02,76.1,75.93,75.94,9725.0,72.7253,72.8018,72.6392,72.6487,9725.0
2018-05-09 15:15:00,75.94,76.01,75.82,75.93,23119.0,72.6487,72.7157,72.5339,72.6392,23119.0
2018-05-09 15:20:00,75.92,76.07,75.9,76.0,10523.0,72.6296,72.7731,72.6105,72.7061,10523.0
2018-05-09 15:25:00,76.0,76.01,75.84,75.96,20499.0,72.7061,72.7157,72.5531,72.6679,20499.0
2018-05-09 15:30:00,75.97,76.1,75.91,75.95,11240.0,72.6774,72.8018,72.62,72.6583,11240.0
2018-05-09 15:35:00,75.9,76.03,75.79,75.89,10345.0,72.6105,72.7348,72.5052,72.6009,10345.0
2018-05-09 15:40:00,75.81,75.89,75.76,75.89,30652.0,72.5244,72.6009,72.4765,72.6009,30652.0
2018-05-09 15:45:00,75.87,76.04,75.87,76.04,20022.0,72.5818,72.7444,72.5818,72.7444,20022.0
2018-05-09 15:50:00,76.05,76.07,75.91,75.94,20032.0,72.754,72.7731,72.62,72.6487,20032.0
2018-05-09 15:55:00,75.95,75.96,75.73,75.77,67274.0,72.6583,72.6679,72.4478,72.4861,67274.0
2018-05-10 09:30:00,76.13,76.28,75.87,76.03,33891.0,72.8305,72.974,72.5818,72.7348,33891.0
2018-05-10 09:35:00,76.08,76.34,76.07,76.22,54306.0,72.7827,73.0314,72.7731,72.9166,54306.0
2018-05-10 09:40:00,76.24,76.5,76.24,76.36,47174.0,72.9357,73.1845,72.9357,73.0505,47174.0
2018-05-10 09:45:00,76.39,76.55,76.3,76.45,38774.0,73.0792,73.2323,72.9931,73.1366,38774.0
2018-05-10 09:50:00,76.5,76.56,76.34,76.35,73854.0,73.1845,73.2419,73.0314,73.041,73854.0
2018-05-10 09:55:00,76.45,76.53,76.39,76.44,22617.0,73.1366,73.2132,73.0792,73.1271,22617.0
2018-05-10 10:00:00,76.41,76.43,76.25,76.4,20688.0,73.0984,73.1175,72.9453,73.0888,20688.0
2018-05-10 10:05:00,76.39,76.65,76.37,76.57,20492.0,73.0792,73.328,73.0601,73.2514,20492.0
2018-05-10 10:10:00,76.56,76.67,76.42,76.42,35733.0,73.2419,73.3471,73.1079,73.1079,35733.0
2018-05-10 10:15:00,76.4,76.42,76.05,76.15,42499.0,73.0888,73.1079,72.754,72.8496,42499.0
2018-05-10 10:20:00,76.08,76.19,76.04,76.15,30858.0,72.7827,72.8879,72.7444,72.8496,30858.0
2018-05-10 10:25:00,76.17,76.5,76.17,76.5,28774.0,72.8688,73.1845,72.8688,73.1845,28774.0
2018-05-10 10:30:00,76.52,76.6,76.47,76.59,28707.0,73.2036,73.2801,73.1558,73.2706,28707.0
2018-05-10 10:35:00,76.6,76.72,76.57,76.57,71354.0,73.2801,73.3949,73.2514,73.2514,71354.0
2018-05-10 10:40:00,76.56,76.76,76.56,76.65,55679.0,73.2419,73.4332,73.2419,73.328,55679.0
2018-05-10 10:45:00,76.7,76.84,76.7,76.84,24957.0,73.3758,73.5097,73.3758,73.5097,24957.0
2018-05-10 10:50:00,76.83,76.85,76.64,76.71,29238.0,73.5002,73.5193,73.3184,73.3854,29238.0
2018-05-10 10:55:00,76.7,76.83,76.7,76.73,17437.0,73.3758,73.5002,73.3758,73.4045,17437.0
2018-05-10 11:00:00,76.74,76.91,76.72,76.83,45527.0,73.4141,73.5767,73.3949,73.5002,45527.0
2018-05-10 11:05:00,76.86,76.86,76.75,76.82,13398.0,73.5289,73.5289,73.4236,73.4906,13398.0
2018-05-10 11:10:00,76.87,77.0,76.86,76.93,27191.0,73.5384,73.6628,73.5289,73.5958,27191.0
2018-05-10 11:15:00,76.94,77.03,76.9,76.91,55886.0,73.6054,73.6915,73.5671,73.5767,55886.0
2018-05-10 11:20:00,76.92,77.04,76.89,76.94,27902.0,73.5863,73.7011,73.5576,73.6054,27902.0
2018-05-10 11:25:00,76.95,77.1,76.95,77.1,38112.0,73.615,73.7585,73.615,73.7585,38112.0
2018-05-10 11:30:00,77.1,77.16,77.02,77.07,16060.0,73.7585,73.8159,73.6819,73.7298,16060.0
2018-05-10 11:35:00,77.06,77.25,77.06,77.1,54729.0,73.7202,73.902,73.7202,73.7585,54729.0
2018-05-10 11:40:00,77.15,77.36,77.11,77.36,34754.0,73.8063,74.0072,73.768,74.0072,34754.0
2018-05-10 11:45:00,77.35,77.42,77.3,77.38,40872.0,73.9976,74.0646,73.9498,74.0263,40872.0
2018-05-10 11:50:00,77.4,77.43,77.28,77.3,12696.0,74.0455,74.0742,73.9307,73.9498,12696.0
2018-05-10 11:55:00,77.27,77.52,77.27,77.48,26499.0,73.9211,74.1603,73.9211,74.122,26499.0
2018-05-10 12:00:00,77.47,77.47,77.37,77.4,20694.0,74.1124,74.1124,74.0168,74.0455,20694.0
2018-05-10 12:05:00,77.43,77.49,77.41,77.46,10274.0,74.0742,74.1316,74.055,74.1029,10274.0
2018-05-10 12:10:00,77.48,77.65,77.47,77.6,31173.0,74.122,74.2846,74.1124,74.2368,31173.0
2018-05-10 12:15:00,77.58,77.65,77.56,77.62,8835.0,74.2177,74.2846,74.1985,74.2559,8835.0
2018-05-10 12:20:00,77.64,77.75,77.56,77.57,122973.0,74.2751,74.3803,74.1985,74.2081,122973.0
2018-05-10 12:25:00,77.55,77.67,77.54,77.6,8744.0,74.189,74.3038,74.1794,74.2368,8744.0
2018-05-10 12:30:00,77.54,77.76,77.51,77.72,16083.0,74.1794,74.3899,74.1507,74.3516,16083.0
2018-05-10 12:35:00,77.7,77.8,77.63,77.77,20816.0,74.3325,74.4281,74.2655,74.3994,20816.0
2018-05-10 12:40:00,77.7,77.71,77.62,77.71,7027.0,74.3325,74.342,74.2559,74.342,7027.0
2018-05-10 12:45:00,77.73,77.78,77.62,77.63,12912.0,74.3612,74.409,74.2559,74.2655,12912.0
2018-05-10 12:50:00,77.62,77.7,77.58,77.67,5689.0,74.2559,74.3325,74.2177,74.3038,5689.0
2018-05-10 12:55:00,77.7,77.82,77.68,77.71,29598.0,74.3325,74.4473,74.3133,74.342,29598.0
2018-05-10 13:00:00,77.73,77.87,77.73,77.76,12974.0,74.3612,74.4951,74.3612,74.3899,12974.0
2018-05-10 13:05:00,77.77,77.84,77.75,77.83,11315.0,74.3994,74.4664,74.3803,74.4568,11315.0
2018-05-10 13:10:00,77.84,77.9,77.57,77.59,17626.0,74.4664,74.5238,74.2081,74.2272,17626.0
2018-05-10 13:15:00,77.67,77.72,77.62,77.65,10827.0,74.3038,74.3516,74.2559,74.2846,10827.0
2018-05-10 13:20:00,77.63,77.64,77.54,77.56,24240.0,74.2655,74.2751,74.1794,74.1985,24240.0
2018-05-10 13:25:00,77.55,77.55,77.3,77.3,31317.0,74.189,74.189,73.9498,73.9498,31317.0
2018-05-10 13:30:00,77.31,77.49,77.26,77.46,23184.0,73.9594,74.1316,73.9115,74.1029,23184.0
2018-05-10 13:35:00,77.44,77.44,77.25,77.27,17238.0,74.0837,74.0837,73.902,73.9211,17238.0
2018-05-10 13:40:00,77.3,77.41,77.22,77.34,18875.0,73.9498,74.055,73.8733,73.9881,18875.0
2018-05-10 13:45:00,77.32,77.32,77.17,77.19,14781.0,73.9689,73.9689,73.8254,73.8446,14781.0
2018-05-10 13:50:00,77.14,77.3,77.09,77.09,33502.0,73.7967,73.9498,73.7489,73.7489,33502.0
2018-05-10 13:55:00,77.08,77.11,77.0,77.09,28422.0,73.7393,73.768,73.6628,73.7489,28422.0
2018-05-10 14:00:00,77.11,77.17,76.98,77.14,20172.0,73.768,73.8254,73.6437,73.7967,20172.0
2018-05-10 14:05:00,77.15,77.44,77.13,77.41,23064.0,73.8063,74.0837,73.7872,74.055,23064.0
2018-05-10 14:10:00,77.42,77.45,77.29,77.31,32603.0,74.0646,74.0933,73.9402,73.9594,32603.0
2018-05-10 14:15:00,77.35,77.39,77.27,77.33,15068.0,73.9976,74.0359,73.9211,73.9785,15068.0
2018-05-10 14:20:00,77.36,77.37,77.2,77.27,6086.0,74.0072,74.0168,73.8541,73.9211,6086.0
2018-05-10 14:25:00,77.2,77.34,77.12,77.34,19815.0,73.8541,73.9881,73.7776,73.9881,19815.0
2018-05-10 14:30:00,77.33,77.35,77.11,77.11,11502.0,73.9785,73.9976,73.768,73.768,11502.0
2018-05-10 14:35:00,77.1,77.1,76.82,76.89,31927.0,73.7585,73.7585,73.4906,73.5576,31927.0
2018-05-10 14:40:00,76.8,76.89,76.7,76.82,18287.0,73.4715,73.5576,73.3758,73.4906,18287.0
2018-05-10 14:45:00,76.82,77.24,76.82,77.23,17579.0,73.4906,73.8924,73.4906,73.8828,17579.0
2018-05-10 14:50:00,77.2,77.26,77.07,77.07,12344.0,73.8541,73.9115,73.7298,73.7298,12344.0
2018-05-10 14:55:00,77.08,77.16,77.03,77.11,14574.0,73.7393,73.8159,73.6915,73.768,14574.0
2018-05-10 15:00:00,77.14,77.18,76.84,76.85,27875.0,73.7967,73.835,73.5097,73.5193,27875.0
2018-05-10 15:05:00,76.86,76.97,76.75,76.91,18666.0,73.5289,73.6341,73.4236,73.5767,18666.0
2018-05-10 15:10:00,76.86,76.95,76.75,76.95,5873.0,73.5289,73.615,73.4236,73.615,5873.0
2018-05-10 15:15:00,76.93,77.11,76.89,76.97,14853.0,73.5958,73.768,73.5576,73.6341,14853.0
2018-05-10 15:20:00,76.98,77.02,76.85,76.88,7620.0,73.6437,73.6819,73.5193,73.548,7620.0
2018-05-10 15:25:00,76.84,76.98,76.8,76.97,26295.0,73.5097,73.6437,73.4715,73.6341,26295.0
2018-05-10 15:30:00,77.0,77.03,76.81,76.95,12319.0,73.6628,73.6915,73.481,73.615,12319.0
2018-05-10 15:35:00,76.92,76.98,76.81,76.89,24730.0,73.5863,73.6437,73.481,73.5576,24730.0
2018-05-10 15:40:00,76.83,76.94,76.77,76.83,23194.0,73.5002,73.6054,73.4428,73.5002,23194.0
2018-05-10 15:45:00,76.82,76.95,76.82,76.88,16078.0,73.4906,73.615,73.4906,73.548,16078.0
2018-05-10 15:50:00,76.9,77.02,76.88,76.9,29616.0,73.5671,73.6819,73.548,73.5671,29616.0
2018-05-10 15:55:00,76.87,76.99,76.77,76.9,46705.0,73.5384,73.6532,73.4428,73.5671,46705.0
2018-05-11 09:30:00,76.94,77.05,76.62,77.05,58383.0,73.6054,73.7106,73.2993,73.7106,58383.0
2018-05-11 09:35:00,77.06,77.39,77.04,77.27,97594.0,73.7202,74.0359,73.7011,73.9211,97594.0
2018-05-11 09:40:00,77.29,77.47,77.25,77.45,32014.0,73.9402,74.1124,73.902,74.0933,32014.0
2018-05-11 09:45:00,77.47,77.63,77.3,77.31,34372.0,74.1124,74.2655,73.9498,73.9594,34372.0
2018-05-11 09:50:00,77.29,77.56,77.22,77.46,37459.0,73.9402,74.1985,73.8733,74.1029,37459.0
2018-05-11 09:55:00,77.5,77.64,77.41,77.61,29258.0,74.1411,74.2751,74.055,74.2464,29258.0
2018-05-11 10:00:00,77.62,77.63,77.46,77.53,25049.0,74.2559,74.2655,74.1029,74.1698,25049.0
2018-05-11 10:05:00,77.56,77.6,77.42,77.59,42138.0,74.1985,74.2368,74.0646,74.2272,42138.0
2018-05-11 10:10:00,77.65,77.73,77.45,77.53,32819.0,74.2846,74.3612,74.0933,74.1698,32819.0
2018-05-11 10:15:00,77.5,77.64,77.43,77.5,30654.0,74.1411,74.2751,74.0742,74.1411,30654.0
2018-05-11 10:20:00,77.45,77.74,77.45,77.51,16546.0,74.0933,74.3707,74.0933,74.1507,16546.0
2018-05-11 10:25:00,77.5,77.57,77.39,77.39,10686.0,74.1411,74.2081,74.0359,74.0359,10686.0
2018-05-11 10:30:00,77.32,77.4,77.18,77.39,44521.0,73.9689,74.0455,73.835,74.0359,44521.0
2018-05-11 10:35:00,77.39,77.43,77.12,77.13,32240.0,74.0359,74.0742,73.7776,73.7872,32240.0
2018-05-11 10:40:00,77.17,77.45,77.17,77.45,22919.0,73.8254,74.0933,73.8254,74.0933,22919.0
2018-05-11 10:45:00,77.44,77.55,77.37,77.45,19744.0,74.0837,74.189,74.0168,74.0933,19744.0
2018-05-11 10:50:00,77.46,77.57,77.4,77.56,14942.0,74.1029,74.2081,74.0455,74.1985,14942.0
2018-05-11 10:55:00,77.56,77.78,77.53,77.75,60333.0,74.1985,74.409,74.1698,74.3803,60333.0
2018-05-11 11:00:00,77.74,77.75,77.63,77.69,22481.0,74.3707,74.3803,74.2655,74.3229,22481.0
2018-05-11 11:05:00,77.69,77.69,77.46,77.47,20887.0,74.3229,74.3229,74.1029,74.1124,20887.0
2018-05-11 11:10:00,77.47,77.65,77.45,77.62,19924.0,74.1124,74.2846,74.0933,74.2559,19924.0
2018-05-11 11:15:00,77.57,77.6,77.46,77.54,10832.0,74.2081,74.2368,74.1029,74.1794,10832.0
2018-05-11 11:20:00,77.5,77.58,77.44,77.53,21974.0,74.1411,74.2177,74.0837,74.1698,21974.0
2018-05-11 11:25:00,77.49,77.55,77.3,77.32,26975.0,74.1316,74.189,73.9498,73.9689,26975.0
2018-05-11 11:30:00,77.34,77.44,77.21,77.23,36475.0,73.9881,74.0837,73.8637,73.8828,36475.0
2018-05-11 11:35:00,77.25,77.31,77.17,77.18,26467.0,73.902,73.9594,73.8254,73.835,26467.0
2018-05-11 11:40:00,77.15,77.33,77.14,77.33,10293.0,73.8063,73.9785,73.7967,73.9785,10293.0
2018-05-11 11:45:00,77.28,77.32,77.23,77.25,6570.0,73.9307,73.9689,73.8828,73.902,6570.0
2018-05-11 11:50:00,77.26,77.39,77.26,77.35,8010.0,73.9115,74.0359,73.9115,73.9976,8010.0
2018-05-11 11:55:00,77.33,77.33,77.25,77.33,11264.0,73.9785,73.9785,73.902,73.9785,11264.0
2018-05-11 12:00:00,77.29,77.39,77.29,77.39,3750.0,73.9402,74.0359,73.9402,74.0359,3750.0
2018-05-11 12:05:00,77.4,77.42,77.21,77.21,10434.0,74.0455,74.0646,73.8637,73.8637,10434.0
2018-05-11 12:10:00,77.25,77.25,76.95,76.97,80775.0,73.902,73.902,73.615,73.6341,80775.0
2018-05-11 12:15:00,76.95,77.0,76.83,77.0,47266.0,73.615,73.6628,73.5002,73.6628,47266.0
2018-05-11 12:20:00,76.97,76.97,76.8,76.84,5972.0,73.6341,73.6341,73.4715,73.5097,5972.0
2018-05-11 12:25:00,76.84,76.87,76.59,76.7,25894.0,73.5097,73.5384,73.2706,73.3758,25894.0
2018-05-11 12:30:00,76.69,76.77,76.54,76.77,14542.0,73.3662,73.4428,73.2227,73.4428,14542.0
2018-05-11 12:35:00,76.78,76.8,76.68,76.78,9428.0,73.4523,73.4715,73.3567,73.4523,9428.0
2018-05-11 12:40:00,76.78,76.83,76.69,76.73,16024.0,73.4523,73.5002,73.3662,73.4045,16024.0
2018-05-11 12:45:00,76.73,76.9,76.69,76.9,8410.0,73.4045,73.5671,73.3662,73.5671,8410.0
2018-05-11 12:50:00,76.88,76.95,76.83,76.91,7405.0,73.548,73.615,73.5002,73.5767,7405.0
2018-05-11 12:55:00,76.84,76.96,76.83,76.85,4957.0,73.5097,73.6245,73.5002,73.5193,4957.0
2018-05-11 13:00:00,76.81,76.84,76.74,76.83,5697.0,73.481,73.5097,73.4141,73.5002,5697.0
2018-05-11 13:05:00,76.87,76.93,76.87,76.87,3446.0,73.5384,73.5958,73.5384,73.5384,3446.0
2018-05-11 13:10:00,76.93,76.94,76.84,76.88,4363.0,73.5958,73.6054,73.5097,73.548,4363.0
2018-05-11 13:15:00,76.94,77.01,76.85,76.86,27478.0,73.6054,73.6724,73.5193,73.5289,27478.0
2018-05-11 13:20:00,76.89,77.05,76.89,76.96,49787.0,73.5576,73.7106,73.5576,73.6245,49787.0
2018-05-11 13:25:00,76.93,77.05,76.88,77.02,39215.0,73.5958,73.7106,73.548,73.6819,39215.0
2018-05-11 13:30:00,76.99,77.0,76.88,76.97,23946.0,73.6532,73.6628,73.548,73.6341,23946.0
2018-05-11 13:35:00,76.97,76.98,76.76,76.77,13960.0,73.6341,73.6437,73.4332,73.4428,13960.0
2018-05-11 13:40:00,76.75,76.76,76.6,76.6,10353.0,73.4236,73.4332,73.2801,73.2801,10353.0
2018-05-11 13:45:00,76.61,76.63,76.49,76.63,38280.0,73.2897,73.3088,73.1749,73.3088,38280.0
2018-05-11 13:50:00,76.53,76.67,76.48,76.63,15259.0,73.2132,73.3471,73.1653,73.3088,15259.0
2018-05-11 13:55:00,76.65,76.7,76.58,76.67,6220.0,73.328,73.3758,73.261,73.3471,6220.0
2018-05-11 14:00:00,76.7,76.7,76.51,76.54,21789.0,73.3758,73.3758,73.194,73.2227,21789.0
2018-05-11 14:05:00,76.56,76.56,76.44,76.45,17614.0,73.2419,73.2419,73.1271,73.1366,17614.0
2018-05-11 14:10:00,76.44,76.5,76.21,76.24,20674.0,73.1271,73.1845,72.907,72.9357,20674.0
2018-05-11 14:15:00,76.27,76.62,76.26,76.59,28602.0,72.9644,73.2993,72.9549,73.2706,28602.0
2018-05-11 14:20:00,76.59,76.82,76.57,76.74,10558.0,73.2706,73.4906,73.2514,73.4141,10558.0
2018-05-11 14:25:00,76.75,76.84,76.71,76.74,8349.0,73.4236,73.5097,73.3854,73.4141,8349.0
2018-05-11 14:30:00,76.72,76.79,76.68,76.69,13556.0,73.3949,73.4619,73.3567,73.3662,13556.0
2018-05-11 14:35:00,76.71,77.02,76.67,76.97,13932.0,73.3854,73.6819,73.3471,73.6341,13932.0
2018-05-11 14:40:00,77.02,77.02,76.91,76.94,19310.0,73.6819,73.6819,73.5767,73.6054,19310.0
2018-05-11 14:45:00,76.93,77.13,76.89,77.1,15982.0,73.5958,73.7872,73.5576,73.7585,15982.0
2018-05-11 14:50:00,77.09,77.21,77.08,77.16,10595.0,73.7489,73.8637,73.7393,73.8159,10595.0
2018-05-11 14:55:00,77.14,77.31,77.05,77.31,25198.0,73.7967,73.9594,73.7106,73.9594,25198.0
2018-05-11 15:00:00,77.27,77.37,77.2,77.21,54883.0,73.9211,74.0168,73.8541,73.8637,54883.0
2018-05-11 15:05:00,77.22,77.37,77.17,77.31,14528.0,73.8733,74.0168,73.8254,73.9594,14528.0
2018-05-11 15:10:00,77.31,77.46,77.27,77.43,64873.0,73.9594,74.1029,73.9211,74.0742,64873.0
2018-05-11 15:15:00,77.43,77.43,77.25,77.43,11162.0,74.0742,74.0742,73.902,74.0742,11162.0
2018-05-11 15:20:00,77.41,77.41,77.24,77.41,6650.0,74.055,74.055,73.8924,74.055,6650.0
2018-05-11 15:25:00,77.42,77.42,77.29,77.31,27116.0,74.0646,74.0646,73.9402,73.9594,27116.0
2018-05-11 15:30:00,77.3,77.42,77.24,77.42,16499.0,73.9498,74.0646,73.8924,74.0646,16499.0
2018-05-11 15:35:00,77.45,77.56,77.43,77.52,51745.0,74.0933,74.1985,74.0742,74.1603,51745.0
2018-05-11 15:40:00,77.5,77.5,77.4,77.47,10934.0,74.1411,74.1411,74.0455,74.1124,10934.0
2018-05-11 15:45:00,77.45,77.47,77.35,77.44,22379.0,74.0933,74.1124,73.9976,74.0837,22379.0
2018-05-11 15:50:00,77.46,77.51,77.34,77.34,27251.0,74.1029,74.1507,73.9881,73.9881,27251.0
2018-05-11 15:55:00,77.36,77.48,77.17,77.31,64641.0,74.0072,74.122,73.8254,73.9594,64641.0
2018-05-14 09:30:00,77.64,78.16,77.64,78.14,98057.0,74.2751,74.7725,74.2751,74.7534,98057.0
2018-05-14 09:35:00,78.17,78.32,78.01,78.22,95239.0,74.7821,74.9256,74.629,74.8299,95239.0
2018-05-14 09:40:00,78.25,78.37,78.15,78.33,42147.0,74.8586,74.9734,74.763,74.9352,42147.0
2018-05-14 09:45:00,78.33,78.5,78.2,78.47,41293.0,74.9352,75.0978,74.8108,75.0691,41293.0
2018-05-14 09:50:00,78.5,78.59,78.36,78.52,67913.0,75.0978,75.1839,74.9639,75.1169,67913.0
2018-05-14 09:55:00,78.53,78.53,78.14,78.17,31491.0,75.1265,75.1265,74.7534,74.7821,31491.0
2018-05-14 10:00:00,78.13,78.3,78.1,78.12,45166.0,74.7438,74.9065,74.7151,74.7343,45166.0
2018-05-14 10:05:00,78.1,78.1,77.86,77.93,63643.0,74.7151,74.7151,74.4855,74.5525,63643.0
2018-05-14 10:10:00,77.9,78.01,77.79,77.93,33481.0,74.5238,74.629,74.4186,74.5525,33481.0
2018-05-14 10:15:00,77.98,78.09,77.75,77.84,54494.0,74.6003,74.7056,74.3803,74.4664,54494.0
2018-05-14 10:20:00,77.84,78.05,77.81,78.03,31434.0,74.4664,74.6673,74.4377,74.6482,31434.0
2018-05-14 10:25:00,78.03,78.11,77.99,78.09,14033.0,74.6482,74.7247,74.6099,74.7056,14033.0
2018-05-14 10:30:00,78.11,78.17,78.04,78.15,34823.0,74.7247,74.7821,74.6577,74.763,34823.0
2018-05-14 10:35:00,78.16,78.28,78.14,78.14,46426.0,74.7725,74.8873,74.7534,74.7534,46426.0
2018-05-14 10:40:00,78.14,78.26,78.01,78.03,19544.0,74.7534,74.8682,74.629,74.6482,19544.0
2018-05-14 10:45:00,78.02,78.02,77.59,77.69,67947.0,74.6386,74.6386,74.2272,74.3229,67947.0
2018-05-14 10:50:00,77.71,77.72,77.54,77.62,35412.0,74.342,74.3516,74.1794,74.2559,35412.0
2018-05-14 10:55:00,77.65,77.73,77.42,77.49,67630.0,74.2846,74.3612,74.0646,74.1316,67630.0
2018-05-14 11:00:00,77.5,77.61,77.42,77.5,35538.0,74.1411,74.2464,74.0646,74.1411,35538.0
2018-05-14 11:05:00,77.44,77.6,77.41,77.55,17078.0,74.0837,74.2368,74.055,74.189,17078.0
2018-05-14 11:10:00,77.53,77.65,77.5,77.51,22960.0,74.1698,74.2846,74.1411,74.1507,22960.0
2018-05-14 11:15:00,77.54,77.64,77.54,77.61,15283.0,74.1794,74.2751,74.1794,74.2464,15283.0
2018-05-14 11:20:00,77.58,77.71,77.43,77.43,36996.0,74.2177,74.342,74.0742,74.0742,36996.0
2018-05-14 11:25:00,77.41,77.42,77.05,77.13,55595.0,74.055,74.0646,73.7106,73.7872,55595.0
2018-05-14 11:30:00,77.14,77.32,77.13,77.3,27200.0,73.7967,73.9689,73.7872,73.9498,27200.0
2018-05-14 11:35:00,77.31,77.34,77.24,77.28,20340.0,73.9594,73.9881,73.8924,73.9307,20340.0
2018-05-14 11:40:00,77.22,77.23,77.1,77.2,19883.0,73.8733,73.8828,73.7585,73.8541,19883.0
2018-05-14 11:45:00,77.21,77.31,77.15,77.25,22764.0,73.8637,73.9594,73.8063,73.902,22764.0
2018-05-14 11:50:00,77.23,77.27,77.13,77.26,25285.0,73.8828,73.9211,73.7872,73.9115,25285.0
2018-05-14 11:55:00,77.28,77.4,77.26,77.39,80581.0,73.9307,74.0455,73.9115,74.0359,80581.0
2018-05-14 12:00:00,77.4,77.64,77.34,77.41,19821.0,74.0455,74.2751,73.9881,74.055,19821.0
2018-05-14 12:05:00,77.41,77.56,77.34,77.49,67477.0,74.055,74.1985,73.9881,74.1316,67477.0
2018-05-14 12:10:00,77.47,77.51,77.42,77.45,6720.0,74.1124,74.1507,74.0646,74.0933,6720.0
2018-05-14 12:15:00,77.45,77.45,77.25,77.25,9417.0,74.0933,74.0933,73.902,73.902,9417.0
2018-05-14 12:20:00,77.32,77.36,77.31,77.32,3622.0,73.9689,74.0072,73.9594,73.9689,3622.0
2018-05-14 12:25:00,77.31,77.32,77.23,77.23,7154.0,73.9594,73.9689,73.8828,73.8828,7154.0
2018-05-14 12:30:00,77.23,77.32,77.16,77.2,16027.0,73.8828,73.9689,73.8159,73.8541,16027.0
2018-05-14 12:35:00,77.22,77.28,77.21,77.26,5490.0,73.8733,73.9307,73.8637,73.9115,5490.0
2018-05-14 12:40:00,77.26,77.3,77.11,77.17,5520.0,73.9115,73.9498,73.768,73.8254,5520.0
2018-05-14 12:45:00,77.18,77.23,77.05,77.11,57646.0,73.835,73.8828,73.7106,73.768,57646.0
2018-05-14 12:50:00,77.09,77.18,76.88,76.88,45419.0,73.7489,73.835,73.548,73.548,45419.0
2018-05-14 12:55:00,76.9,76.9,76.6,76.61,30143.0,73.5671,73.5671,73.2801,73.2897,30143.0
2018-05-14 13:00:00,76.61,76.69,76.57,76.6,28208.0,73.2897,73.3662,73.2514,73.2801,28208.0
2018-05-14 13:05:00,76.62,76.68,76.52,76.53,10015.0,73.2993,73.3567,73.2036,73.2132,10015.0
2018-05-14 13:10:00,76.51,76.51,76.4,76.46,14934.0,73.194,73.194,73.0888,73.1462,14934.0
2018-05-14 13:15:00,76.47,76.6,76.36,76.36,31610.0,73.1558,73.2801,73.0505,73.0505,31610.0
2018-05-14 13:20:00,76.37,76.67,76.37,76.67,8875.0,73.0601,73.3471,73.0601,73.3471,8875.0
2018-05-14 13:25:00,76.67,76.77,76.56,76.68,38818.0,73.3471,73.4428,73.2419,73.3567,38818.0
2018-05-14 13:30:00,76.72,76.89,76.51,76.85,25511.0,73.3949,73.5576,73.194,73.5193,25511.0
2018-05-14 13:35:00,76.88,76.92,76.84,76.9,10495.0,73.548,73.5863,73.5097,73.5671,10495.0
2018-05-14 13:40:00,76.92,77.0,76.9,76.96,19089.0,73.5863,73.6628,73.5671,73.6245,19089.0
2018-05-14 13:45:00,76.98,76.98,76.75,76.83,17596.0,73.6437,73.6437,73.4236,73.5002,17596.0
2018-05-14 13:50:00,76.82,76.85,76.72,76.79,5890.0,73.4906,73.5193,73.3949,73.4619,5890.0
2018-05-14 13:55:00,76.84,76.93,76.78,76.84,10866.0,73.5097,73.5958,73.4523,73.5097,10866.0
2018-05-14 14:00:00,76.9,76.91,76.69,76.71,8036.0,73.5671,73.5767,73.3662,73.3854,8036.0
2018-05-14 14:05:00,76.7,76.72,76.44,76.45,13451.0,73.3758,73.3949,73.1271,73.1366,13451.0
2018-05-14 14:10:00,76.52,76.57,76.36,76.37,9162.0,73.2036,73.2514,73.0505,73.0601,9162.0
2018-05-14 14:15:00,76.41,76.41,76.29,76.36,8117.0,73.0984,73.0984,72.9836,73.0505,8117.0
2018-05-14 14:20:00,76.39,76.5,76.34,76.5,8212.0,73.0792,73.1845,73.0314,73.1845,8212.0
2018-05-14 14:25:00,76.47,76.57,76.45,76.54,19566.0,73.1558,73.2514,73.1366,73.2227,19566.0
2018-05-14 14:30:00,76.54,76.64,76.54,76.63,6367.0,73.2227,73.3184,73.2227,73.3088,6367.0
2018-05-14 14:35:00,76.64,76.74,76.63,76.74,9376.0,73.3184,73.4141,73.3088,73.4141,9376.0
2018-05-14 14:40:00,76.74,76.82,76.69,76.73,4700.0,73.4141,73.4906,73.3662,73.4045,4700.0
2018-05-14 14:45:00,76.75,76.78,76.6,76.6,19413.0,73.4236,73.4523,73.2801,73.2801,19413.0
2018-05-14 14:50:00,76.6,76.84,76.5,76.84,24404.0,73.2801,73.5097,73.1845,73.5097,24404.0
2018-05-14 14:55:00,76.82,76.85,76.72,76.79,4940.0,73.4906,73.5193,73.3949,73.4619,4940.0
2018-05-14 15:00:00,76.79,76.81,76.63,76.66,6310.0,73.4619,73.481,73.3088,73.3375,6310.0
2018-05-14 15:05:00,76.64,76.72,76.6,76.71,4124.0,73.3184,73.3949,73.2801,73.3854,4124.0
2018-05-14 15:10:00,76.74,76.87,76.74,76.79,34469.0,73.4141,73.5384,73.4141,73.4619,34469.0
2018-05-14 15:15:00,76.72,76.76,76.59,76.62,8203.0,73.3949,73.4332,73.2706,73.2993,8203.0
2018-05-14 15:20:00,76.62,76.92,76.6,76.85,23697.0,73.2993,73.5863,73.2801,73.5193,23697.0
2018-05-14 15:25:00,76.78,76.91,76.73,76.8,4995.0,73.4523,73.5767,73.4045,73.4715,4995.0
2018-05-14 15:30:00,76.85,76.89,76.71,76.74,19630.0,73.5193,73.5576,73.3854,73.4141,19630.0
2018-05-14 15:35:00,76.7,76.84,76.69,76.83,9936.0,73.3758,73.5097,73.3662,73.5002,9936.0
2018-05-14 15:40:00,76.74,76.86,76.74,76.79,22900.0,73.4141,73.5289,73.4141,73.4619,22900.0
2018-05-14 15:45:00,76.74,76.74,76.45,76.45,61167.0,73.4141,73.4141,73.1366,73.1366,61167.0
2018-05-14 15:50:00,76.46,76.54,76.28,76.3,30190.0,73.1462,73.2227,72.974,72.9931,30190.0
2018-05-14 15:55:00,76.32,76.64,76.31,76.55,86273.0,73.0123,73.3184,73.0027,73.2323,86273.0
2018-05-15 09:30:00,75.8,75.85,75.27,75.42,117078.0,72.5148,72.5626,72.0078,72.1513,117078.0
2018-05-15 09:35:00,75.38,75.62,75.35,75.35,79459.0,72.113,72.3426,72.0843,72.0843,79459.0
2018-05-15 09:40:00,75.33,75.61,75.09,75.61,100314.0,72.0652,72.333,71.8356,72.333,100314.0
2018-05-15 09:45:00,75.58,75.83,75.46,75.83,39736.0,72.3043,72.5435,72.1895,72.5435,39736.0
2018-05-15 09:50:00,75.9,76.03,75.66,75.68,114726.0,72.6105,72.7348,72.3809,72.4,114726.0
2018-05-15 09:55:00,75.7,75.76,75.1,75.1,69775.0,72.4191,72.4765,71.8451,71.8451,69775.0
2018-05-15 10:00:00,75.11,75.4,74.98,75.39,54640.0,71.8547,72.1321,71.7303,72.1226,54640.0
2018-05-15 10:05:00,75.42,75.72,75.42,75.43,17313.0,72.1513,72.4383,72.1513,72.1608,17313.0
2018-05-15 10:10:00,75.46,75.8,75.42,75.8,15967.0,72.1895,72.5148,72.1513,72.5148,15967.0
2018-05-15 10:15:00,75.78,75.81,75.59,75.81,5241.0,72.4957,72.5244,72.3139,72.5244,5241.0
2018-05-15 10:20:00,75.89,76.12,75.74,75.98,43786.0,72.6009,72.8209,72.4574,72.687,43786.0
2018-05-15 10:25:00,76.0,76.03,75.79,75.82,29941.0,72.7061,72.7348,72.5052,72.5339,29941.0
2018-05-15 10:30:00,75.73,76.0,75.71,76.0,23850.0,72.4478,72.7061,72.4287,72.7061,23850.0
2018-05-15 10:35:00,76.03,76.49,76.03,76.4,42195.0,72.7348,73.1749,72.7348,73.0888,42195.0
2018-05-15 10:40:00,76.29,76.31,76.0,76.1,52104.0,72.9836,73.0027,72.7061,72.8018,52104.0
2018-05-15 10:45:00,76.13,76.32,76.01,76.21,39379.0,72.8305,73.0123,72.7157,72.907,39379.0
2018-05-15 10:50:00,76.31,76.4,76.29,76.35,17594.0,73.0027,73.0888,72.9836,73.041,17594.0
2018-05-15 10:55:00,76.27,76.6,76.15,76.37,40212.0,72.9644,73.2801,72.8496,73.0601,40212.0
2018-05-15 11:00:00,76.39,76.8,76.38,76.45,56669.0,73.0792,73.4715,73.0697,73.1366,56669.0
2018-05-15 11:05:00,76.54,76.66,76.43,76.52,12395.0,73.2227,73.3375,73.1175,73.2036,12395.0
2018-05-15 11:10:00,76.53,76.58,76.38,76.45,9750.0,73.2132,73.261,73.0697,73.1366,9750.0
2018-05-15 11:15:00,76.41,76.69,76.41,76.67,8352.0,73.0984,73.3662,73.0984,73.3471,8352.0
2018-05-15 11:20:00,76.68,76.75,76.55,76.75,10895.0,73.3567,73.4236,73.2323,73.4236,10895.0
2018-05-15 11:25:00,76.7,76.73,76.58,76.64,11132.0,73.3758,73.4045,73.261,73.3184,11132.0
2018-05-15 11:30:00,76.64,76.86,76.64,76.69,30580.0,73.3184,73.5289,73.3184,73.3662,30580.0
2018-05-15 11:35:00,76.68,76.77,76.63,76.68,10684.0,73.3567,73.4428,73.3088,73.3567,10684.0
2018-05-15 11:40:00,76.72,76.85,76.69,76.77,24579.0,73.3949,73.5193,73.3662,73.4428,24579.0
2018-05-15 11:45:00,76.7,76.84,76.7,76.82,7599.0,73.3758,73.5097,73.3758,73.4906,7599.0
2018-05-15 11:50:00,76.81,76.82,76.66,76.8,8722.0,73.481,73.4906,73.3375,73.4715,8722.0
2018-05-15 11:55:00,76.8,76.98,76.51,76.55,51597.0,73.4715,73.6437,73.194,73.2323,51597.0
2018-05-15 12:00:00,76.56,76.62,76.27,76.3,91774.0,73.2419,73.2993,72.9644,72.9931,91774.0
2018-05-15 12:05:00,76.27,76.29,76.11,76.2,30694.0,72.9644,72.9836,72.8114,72.8975,30694.0
2018-05-15 12:10:00,76.14,76.24,75.98,76.2,19696.0,72.8401,72.9357,72.687,72.8975,19696.0
2018-05-15 12:15:00,76.14,76.25,76.12,76.18,12765.0,72.8401,72.9453,72.8209,72.8783,12765.0
2018-05-15 12:20:00,76.22,76.23,76.09,76.17,35000.0,72.9166,72.9262,72.7922,72.8688,35000.0
2018-05-15 12:25:00,76.16,76.27,76.1,76.24,12250.0,72.8592,72.9644,72.8018,72.9357,12250.0
2018-05-15 12:30:00,76.24,76.39,76.24,76.31,19098.0,72.9357,73.0792,72.9357,73.0027,19098.0
2018-05-15 12:35:00,76.31,76.43,76.31,76.39,12800.0,73.0027,73.1175,73.0027,73.0792,12800.0
2018-05-15 12:40:00,76.37,76.48,76.37,76.48,9900.0,73.0601,73.1653,73.0601,73.1653,9900.0
2018-05-15 12:45:00,76.49,76.64,76.48,76.59,111469.0,73.1749,73.3184,73.1653,73.2706,111469.0
2018-05-15 12:50:00,76.58,76.61,76.52,76.58,17605.0,73.261,73.2897,73.2036,73.261,17605.0
2018-05-15 12:55:00,76.59,76.73,76.49,76.49,18801.0,73.2706,73.4045,73.1749,73.1749,18801.0
2018-05-15 13:00:00,76.45,76.52,76.36,76.39,31190.0,73.1366,73.2036,73.0505,73.0792,31190.0
2018-05-15 13:05:00,76.43,76.43,76.25,76.3,10614.0,73.1175,73.1175,72.9453,72.9931,10614.0
2018-05-15 13:10:00,76.3,76.4,76.28,76.38,4475.0,72.9931,73.0888,72.974,73.0697,4475.0
2018-05-15 13:15:00,76.28,76.39,76.28,76.36,2150.0,72.974,73.0792,72.974,73.0505,2150.0
2018-05-15 13:20:00,76.39,76.44,76.18,76.22,52673.0,73.0792,73.1271,72.8783,72.9166,52673.0
2018-05-15 13:25:00,76.24,76.36,76.24,76.26,3071.0,72.9357,73.0505,72.9357,72.9549,3071.0
2018-05-15 13:30:00,76.27,76.32,76.22,76.27,3437.0,72.9644,73.0123,72.9166,72.9644,3437.0
2018-05-15 13:35:00,76.26,76.35,76.14,76.19,48283.0,72.9549,73.041,72.8401,72.8879,48283.0
2018-05-15 13:40:00,76.17,76.29,76.12,76.14,6847.0,72.8688,72.9836,72.8209,72.8401,6847.0
2018-05-15 13:45:00,76.18,76.33,76.17,76.33,9820.0,72.8783,73.0218,72.8688,73.0218,9820.0
2018-05-15 13:50:00,76.33,76.39,76.3,76.34,8924.0,73.0218,73.0792,72.9931,73.0314,8924.0
2018-05-15 13:55:00,76.35,76.35,76.01,76.01,15075.0,73.041,73.041,72.7157,72.7157,15075.0
2018-05-15 14:00:00,76.0,76.16,76.0,76.15,8689.0,72.7061,72.8592,72.7061,72.8496,8689.0
2018-05-15 14:05:00,76.15,76.21,76.13,76.19,4093.0,72.8496,72.907,72.8305,72.8879,4093.0
2018-05-15 14:10:00,76.1,76.31,76.1,76.27,13797.0,72.8018,73.0027,72.8018,72.9644,13797.0
2018-05-15 14:15:00,76.17,76.22,76.12,76.14,9332.0,72.8688,72.9166,72.8209,72.8401,9332.0
2018-05-15 14:20:00,76.11,76.27,76.1,76.11,2735.0,72.8114,72.9644,72.8018,72.8114,2735.0
2018-05-15 14:25:00,76.15,76.38,75.92,76.31,52105.0,72.8496,73.0697,72.6296,73.0027,52105.0
2018-05-15 14:30:00,76.35,76.61,76.35,76.57,29677.0,73.041,73.2897,73.041,73.2514,29677.0
2018-05-15 14:35:00,76.6,76.67,76.36,76.36,12032.0,73.2801,73.3471,73.0505,73.0505,12032.0
2018-05-15 14:40:00,76.34,76.4,76.3,76.39,9283.0,73.0314,73.0888,72.9931,73.0792,9283.0
2018-05-15 14:45:00,76.34,76.35,76.22,76.22,3841.0,73.0314,73.041,72.9166,72.9166,3841.0
2018-05-15 14:50:00,76.24,76.41,76.23,76.41,7260.0,72.9357,73.0984,72.9262,73.0984,7260.0
2018-05-15 14:55:00,76.43,76.44,76.2,76.28,5367.0,73.1175,73.1271,72.8975,72.974,5367.0
2018-05-15 15:00:00,76.27,76.3,76.13,76.22,5724.0,72.9644,72.9931,72.8305,72.9166,5724.0
2018-05-15 15:05:00,76.2,76.24,76.17,76.2,3564.0,72.8975,72.9357,72.8688,72.8975,3564.0
2018-05-15 15:10:00,76.16,76.19,76.09,76.09,10003.0,72.8592,72.8879,72.7922,72.7922,10003.0
2018-05-15 15:15:00,76.19,76.3,76.19,76.26,8867.0,72.8879,72.9931,72.8879,72.9549,8867.0
2018-05-15 15:20:00,76.27,76.32,76.2,76.21,24603.0,72.9644,73.0123,72.8975,72.907,24603.0
2018-05-15 15:25:00,76.14,76.27,76.12,76.26,15309.0,72.8401,72.9644,72.8209,72.9549,15309.0
2018-05-15 15:30:00,76.19,76.36,76.15,76.32,9898.0,72.8879,73.0505,72.8496,73.0123,9898.0
2018-05-15 15:35:00,76.36,76.44,76.3,76.3,11037.0,73.0505,73.1271,72.9931,72.9931,11037.0
2018-05-15 15:40:00,76.33,76.33,76.22,76.29,21653.0,73.0218,73.0218,72.9166,72.9836,21653.0
2018-05-15 15:45:00,76.23,76.23,76.12,76.17,10271.0,72.9262,72.9262,72.8209,72.8688,10271.0
2018-05-15 15:50:00,76.22,76.4,76.21,76.29,23854.0,72.9166,73.0888,72.907,72.9836,23854.0
2018-05-15 15:55:00,76.32,76.55,76.27,76.55,74126.0,73.0123,73.2323,72.9644,73.2323,74126.0
2018-05-16 09:30:00,76.83,77.4,76.83,77.22,93200.0,73.5002,74.0455,73.5002,73.8733,93200.0
2018-05-16 09:35:00,77.29,77.58,77.15,77.42,76777.0,73.9402,74.2177,73.8063,74.0646,76777.0
2018-05-16 09:40:00,77.44,77.47,77.3,77.31,14534.0,74.0837,74.1124,73.9498,73.9594,14534.0
2018-05-16 09:45:00,77.34,77.7,77.32,77.63,59156.0,73.9881,74.3325,73.9689,74.2655,59156.0
2018-05-16 09:50:00,77.65,77.67,77.51,77.55,16445.0,74.2846,74.3038,74.1507,74.189,16445.0
2018-05-16 09:55:00,77.66,78.0,77.63,77.83,50834.0,74.2942,74.6195,74.2655,74.4568,50834.0
2018-05-16 10:00:00,77.84,77.86,77.53,77.58,58244.0,74.4664,74.4855,74.1698,74.2177,58244.0
2018-05-16 10:05:00,77.55,77.6,77.35,77.42,18379.0,74.189,74.2368,73.9976,74.0646,18379.0
2018-05-16 10:10:00,77.45,77.49,77.34,77.39,33528.0,74.0933,74.1316,73.9881,74.0359,33528.0
2018-05-16 10:15:00,77.39,77.6,77.35,77.53,27997.0,74.0359,74.2368,73.9976,74.1698,27997.0
2018-05-16 10:20:00,77.53,77.7,77.38,77.5,42118.0,74.1698,74.3325,74.0263,74.1411,42118.0
2018-05-16 10:25:00,77.52,77.52,77.3,77.31,19719.0,74.1603,74.1603,73.9498,73.9594,19719.0
2018-05-16 10:30:00,77.31,77.55,77.31,77.53,9737.0,73.9594,74.189,73.9594,74.1698,9737.0
2018-05-16 10:35:00,77.51,77.79,77.5,77.67,25701.0,74.1507,74.4186,74.1411,74.3038,25701.0
2018-05-16 10:40:00,77.67,77.92,77.62,77.76,26622.0,74.3038,74.5429,74.2559,74.3899,26622.0
2018-05-16 10:45:00,77.75,77.78,77.62,77.69,8985.0,74.3803,74.409,74.2559,74.3229,8985.0
2018-05-16 10:50:00,77.75,77.84,77.61,77.66,19109.0,74.3803,74.4664,74.2464,74.2942,19109.0
2018-05-16 10:55:00,77.66,77.66,77.39,77.43,17165.0,74.2942,74.2942,74.0359,74.0742,17165.0
2018-05-16 11:00:00,77.43,77.43,77.1,77.2,38473.0,74.0742,74.0742,73.7585,73.8541,38473.0
2018-05-16 11:05:00,77.25,77.36,77.23,77.31,17041.0,73.902,74.0072,73.8828,73.9594,17041.0
2018-05-16 11:10:00,77.34,77.43,77.28,77.42,20185.0,73.9881,74.0742,73.9307,74.0646,20185.0
2018-05-16 11:15:00,77.39,77.39,77.29,77.37,4028.0,74.0359,74.0359,73.9402,74.0168,4028.0
2018-05-16 11:20:00,77.42,77.6,77.42,77.42,20493.0,74.0646,74.2368,74.0646,74.0646,20493.0
2018-05-16 11:25:00,77.4,77.43,77.33,77.42,9119.0,74.0455,74.0742,73.9785,74.0646,9119.0
2018-05-16 11:30:00,77.41,77.52,77.41,77.5,7824.0,74.055,74.1603,74.055,74.1411,7824.0
2018-05-16 11:35:00,77.51,77.71,77.51,77.69,11573.0,74.1507,74.342,74.1507,74.3229,11573.0
2018-05-16 11:40:00,77.66,77.78,77.66,77.78,24203.0,74.2942,74.409,74.2942,74.409,24203.0
2018-05-16 11:45:00,77.77,77.99,77.77,77.92,45291.0,74.3994,74.6099,74.3994,74.5429,45291.0
2018-05-16 11:50:00,77.93,78.1,77.91,78.06,37125.0,74.5525,74.7151,74.5334,74.6769,37125.0
2018-05-16 11:55:00,78.09,78.18,78.02,78.18,15943.0,74.7056,74.7917,74.6386,74.7917,15943.0
2018-05-16 12:00:00,78.18,78.27,78.14,78.16,36890.0,74.7917,74.8778,74.7534,74.7725,36890.0
2018-05-16 12:05:00,78.23,78.47,78.23,78.37,61808.0,74.8395,75.0691,74.8395,74.9734,61808.0
2018-05-16 12:10:00,78.4,78.5,78.35,78.41,32677.0,75.0021,75.0978,74.9543,75.0117,32677.0
2018-05-16 12:15:00,78.5,78.53,78.38,78.53,22450.0,75.0978,75.1265,74.983,75.1265,22450.0
2018-05-16 12:20:00,78.52,78.6,78.39,78.6,22197.0,75.1169,75.1935,74.9926,75.1935,22197.0
2018-05-16 12:25:00,78.6,78.77,78.58,78.68,39921.0,75.1935,75.3561,75.1743,75.27,39921.0
2018-05-16 12:30:00,78.68,78.84,78.67,78.75,57709.0,75.27,75.4231,75.2604,75.337,57709.0
2018-05-16 12:35:00,78.8,79.06,78.78,79.06,68530.0,75.3848,75.6335,75.3657,75.6335,68530.0
2018-05-16 12:40:00,79.05,79.07,78.96,79.05,22174.0,75.624,75.6431,75.5379,75.624,22174.0
2018-05-16 12:45:00,79.05,79.05,78.82,78.83,22693.0,75.624,75.624,75.4039,75.4135,22693.0
2018-05-16 12:50:00,78.84,78.97,78.8,78.81,22137.0,75.4231,75.5474,75.3848,75.3944,22137.0
2018-05-16 12:55:00,78.82,78.94,78.75,78.93,13067.0,75.4039,75.5187,75.337,75.5092,13067.0
2018-05-16 13:00:00,78.95,78.96,78.85,78.89,5039.0,75.5283,75.5379,75.4326,75.4709,5039.0
2018-05-16 13:05:00,78.88,78.88,78.68,78.8,18222.0,75.4613,75.4613,75.27,75.3848,18222.0
2018-05-16 13:10:00,78.78,78.84,78.68,78.77,15655.0,75.3657,75.4231,75.27,75.3561,15655.0
2018-05-16 13:15:00,78.78,78.82,78.75,78.75,4445.0,75.3657,75.4039,75.337,75.337,4445.0
2018-05-16 13:20:00,78.75,78.88,78.72,78.74,17632.0,75.337,75.4613,75.3083,75.3274,17632.0
2018-05-16 13:25:00,78.77,78.88,78.76,78.81,12757.0,75.3561,75.4613,75.3465,75.3944,12757.0
2018-05-16 13:30:00,78.81,79.05,78.81,79.01,31308.0,75.3944,75.624,75.3944,75.5857,31308.0
2018-05-16 13:35:00,78.99,79.0,78.88,78.94,7271.0,75.5666,75.5761,75.4613,75.5187,7271.0
2018-05-16 13:40:00,78.94,79.0,78.85,78.85,14580.0,75.5187,75.5761,75.4326,75.4326,14580.0
2018-05-16 13:45:00,78.85,78.98,78.85,78.96,11464.0,75.4326,75.557,75.4326,75.5379,11464.0
2018-05-16 13:50:00,78.97,79.05,78.95,79.02,19884.0,75.5474,75.624,75.5283,75.5953,19884.0
2018-05-16 13:55:00,79.04,79.31,79.04,79.31,62786.0,75.6144,75.8727,75.6144,75.8727,62786.0
2018-05-16 14:00:00,79.28,79.4,79.24,79.31,39763.0,75.844,75.9588,75.8057,75.8727,39763.0
2018-05-16 14:05:00,79.27,79.33,79.19,79.23,16115.0,75.8344,75.8918,75.7579,75.7961,16115.0
2018-05-16 14:10:00,79.28,79.43,79.26,79.4,23341.0,75.844,75.9875,75.8248,75.9588,23341.0
2018-05-16 14:15:00,79.42,79.46,79.35,79.4,23299.0,75.9779,76.0162,75.9109,75.9588,23299.0
2018-05-16 14:20:00,79.42,79.42,79.13,79.19,21475.0,75.9779,75.9779,75.7005,75.7579,21475.0
2018-05-16 14:25:00,79.16,79.36,79.16,79.36,8675.0,75.7292,75.9205,75.7292,75.9205,8675.0
2018-05-16 14:30:00,79.3,79.33,79.23,79.23,15049.0,75.8631,75.8918,75.7961,75.7961,15049.0
2018-05-16 14:35:00,79.27,79.31,79.21,79.3,26519.0,75.8344,75.8727,75.777,75.8631,26519.0
2018-05-16 14:40:00,79.3,79.44,79.3,79.37,26793.0,75.8631,75.997,75.8631,75.9301,26793.0
2018-05-16 14:45:00,79.36,79.38,79.3,79.31,12340.0,75.9205,75.9396,75.8631,75.8727,12340.0
2018-05-16 14:50:00,79.29,79.33,79.22,79.32,16179.0,75.8535,75.8918,75.7866,75.8822,16179.0
2018-05-16 14:55:00,79.34,79.45,79.31,79.44,19788.0,75.9014,76.0066,75.8727,75.997,19788.0
2018-05-16 15:00:00,79.36,79.37,79.18,79.27,18625.0,75.9205,75.9301,75.7483,75.8344,18625.0
2018-05-16 15:05:00,79.3,79.33,79.2,79.2,14136.0,75.8631,75.8918,75.7674,75.7674,14136.0
2018-05-16 15:10:00,79.17,79.24,79.01,79.09,30448.0,75.7387,75.8057,75.5857,75.6622,30448.0
2018-05-16 15:15:00,79.06,79.2,79.04,79.18,22137.0,75.6335,75.7674,75.6144,75.7483,22137.0
2018-05-16 15:20:00,79.2,79.21,78.93,78.93,19107.0,75.7674,75.777,75.5092,75.5092,19107.0
2018-05-16 15:25:00,78.93,78.93,78.58,78.58,59087.0,75.5092,75.5092,75.1743,75.1743,59087.0
2018-05-16 15:30:00,78.61,78.75,78.59,78.75,21717.0,75.203,75.337,75.1839,75.337,21717.0
2018-05-16 15:35:00,78.72,78.74,78.56,78.74,13725.0,75.3083,75.3274,75.1552,75.3274,13725.0
2018-05-16 15:40:00,78.75,78.78,78.64,78.64,18347.0,75.337,75.3657,75.2317,75.2317,18347.0
2018-05-16 15:45:00,78.6,78.6,78.35,78.35,28708.0,75.1935,75.1935,74.9543,74.9543,28708.0
2018-05-16 15:50:00,78.4,78.55,78.38,78.43,18331.0,75.0021,75.1456,74.983,75.0308,18331.0
2018-05-16 15:55:00,78.46,78.85,78.35,78.83,101712.0,75.0595,75.4326,74.9543,75.4135,101712.0
2018-05-17 09:30:00,78.99,79.38,78.91,79.32,79110.0,75.5666,75.9396,75.49,75.8822,79110.0
2018-05-17 09:35:00,79.29,79.42,78.97,79.01,78470.0,75.8535,75.9779,75.5474,75.5857,78470.0
2018-05-17 09:40:00,79.03,79.08,78.67,79.02,66874.0,75.6048,75.6527,75.2604,75.5953,66874.0
2018-05-17 09:45:00,79.04,79.55,79.03,79.5,83123.0,75.6144,76.1023,75.6048,76.0544,83123.0
2018-05-17 09:50:00,79.52,79.73,79.48,79.59,69993.0,76.0736,76.2745,76.0353,76.1405,69993.0
2018-05-17 09:55:00,79.7,79.74,79.58,79.65,61703.0,76.2458,76.284,76.131,76.1979,61703.0
2018-05-17 10:00:00,79.59,79.9,79.57,79.89,53216.0,76.1405,76.4371,76.1214,76.4275,53216.0
2018-05-17 10:05:00,79.88,79.92,79.72,79.73,43423.0,76.418,76.4562,76.2649,76.2745,43423.0
2018-05-17 10:10:00,79.72,79.89,79.71,79.75,33967.0,76.2649,76.4275,76.2553,76.2936,33967.0
2018-05-17 10:15:00,79.79,79.89,79.67,79.82,22897.0,76.3319,76.4275,76.2171,76.3606,22897.0
2018-05-17 10:20:00,79.89,80.0,79.87,79.94,75645.0,76.4275,76.5328,76.4084,76.4754,75645.0
2018-05-17 10:25:00,79.94,79.97,79.86,79.91,29742.0,76.4754,76.5041,76.3988,76.4467,29742.0
2018-05-17 10:30:00,79.95,80.27,79.92,80.27,83393.0,76.4849,76.7911,76.4562,76.7911,83393.0
2018-05-17 10:35:00,80.26,80.41,80.13,80.23,55934.0,76.7815,76.925,76.6571,76.7528,55934.0
2018-05-17 10:40:00,80.19,80.27,80.12,80.19,28910.0,76.7145,76.7911,76.6476,76.7145,28910.0
2018-05-17 10:45:00,80.22,80.45,80.2,80.27,50078.0,76.7432,76.9633,76.7241,76.7911,50078.0
2018-05-17 10:50:00,80.29,80.42,80.2,80.41,14770.0,76.8102,76.9346,76.7241,76.925,14770.0
2018-05-17 10:55:00,80.4,80.46,80.31,80.31,11721.0,76.9154,76.9728,76.8293,76.8293,11721.0
2018-05-17 11:00:00,80.35,80.43,80.21,80.27,10464.0,76.8676,76.9441,76.7337,76.7911,10464.0
2018-05-17 11:05:00,80.24,80.25,80.04,80.05,33662.0,76.7624,76.7719,76.571,76.5806,33662.0
2018-05-17 11:10:00,80.13,80.17,80.02,80.15,18422.0,76.6571,76.6954,76.5519,76.6763,18422.0
2018-05-17 11:15:00,80.11,80.13,80.02,80.11,20860.0,76.638,76.6571,76.5519,76.638,20860.0
2018-05-17 11:20:00,80.16,80.25,80.07,80.2,16742.0,76.6858,76.7719,76.5997,76.7241,16742.0
2018-05-17 11:25:00,80.22,80.31,80.21,80.28,16502.0,76.7432,76.8293,76.7337,76.8006,16502.0
2018-05-17 11:30:00,80.32,80.32,80.04,80.09,14997.0,76.8389,76.8389,76.571,76.6189,14997.0
2018-05-17 11:35:00,80.1,80.22,80.05,80.17,13215.0,76.6284,76.7432,76.5806,76.6954,13215.0
2018-05-17 11:40:00,80.21,80.38,80.19,80.31,14180.0,76.7337,76.8963,76.7145,76.8293,14180.0
2018-05-17 11:45:00,80.32,80.45,80.24,80.24,19418.0,76.8389,76.9633,76.7624,76.7624,19418.0
2018-05-17 11:50:00,80.24,80.24,80.05,80.12,10127.0,76.7624,76.7624,76.5806,76.6476,10127.0
2018-05-17 11:55:00,80.17,80.27,80.14,80.14,4083.0,76.6954,76.7911,76.6667,76.6667,4083.0
2018-05-17 12:00:00,80.23,80.26,80.07,80.07,3713.0,76.7528,76.7815,76.5997,76.5997,3713.0
2018-05-17 12:05:00,80.16,80.16,80.03,80.05,13304.0,76.6858,76.6858,76.5615,76.5806,13304.0
2018-05-17 12:10:00,80.05,80.24,80.04,80.24,10473.0,76.5806,76.7624,76.571,76.7624,10473.0
2018-05-17 12:15:00,80.24,80.34,80.24,80.26,12765.0,76.7624,76.858,76.7624,76.7815,12765.0
2018-05-17 12:20:00,80.3,80.32,80.24,80.25,4775.0,76.8198,76.8389,76.7624,76.7719,4775.0
2018-05-17 12:25:00,80.25,80.28,80.2,80.22,5538.0,76.7719,76.8006,76.7241,76.7432,5538.0
2018-05-17 12:30:00,80.23,80.31,80.14,80.21,11527.0,76.7528,76.8293,76.6667,76.7337,11527.0
2018-05-17 12:35:00,80.24,80.3,80.13,80.13,6794.0,76.7624,76.8198,76.6571,76.6571,6794.0
2018-05-17 12:40:00,80.11,80.12,79.86,80.0,46499.0,76.638,76.6476,76.3988,76.5328,46499.0
2018-05-17 12:45:00,79.95,80.06,79.91,79.97,10165.0,76.4849,76.5902,76.4467,76.5041,10165.0
2018-05-17 12:50:00,79.97,80.15,79.95,80.01,15515.0,76.5041,76.6763,76.4849,76.5423,15515.0
2018-05-17 12:55:00,79.9,80.07,79.85,79.97,9774.0,76.4371,76.5997,76.3893,76.5041,9774.0
2018-05-17 13:00:00,79.95,80.0,79.9,79.98,7602.0,76.4849,76.5328,76.4371,76.5136,7602.0
2018-05-17 13:05:00,80.0,80.05,79.96,80.04,3866.0,76.5328,76.5806,76.4945,76.571,3866.0
2018-05-17 13:10:00,80.02,80.05,79.8,79.95,11530.0,76.5519,76.5806,76.3414,76.4849,11530.0
2018-05-17 13:15:00,79.97,80.13,79.96,80.07,10538.0,76.5041,76.6571,76.4945,76.5997,10538.0
2018-05-17 13:20:00,80.07,80.16,80.06,80.06,4257.0,76.5997,76.6858,76.5902,76.5902,4257.0
2018-05-17 13:25:00,80.07,80.12,79.97,80.01,10602.0,76.5997,76.6476,76.5041,76.5423,10602.0
2018-05-17 13:30:00,80.05,80.14,80.02,80.06,7798.0,76.5806,76.6667,76.5519,76.5902,7798.0
2018-05-17 13:35:00,80.07,80.07,80.01,80.06,9482.0,76.5997,76.5997,76.5423,76.5902,9482.0
2018-05-17 13:40:00,80.07,80.07,79.73,79.8,27515.0,76.5997,76.5997,76.2745,76.3414,27515.0
2018-05-17 13:45:00,79.79,79.82,79.69,79.82,6191.0,76.3319,76.3606,76.2362,76.3606,6191.0
2018-05-17 13:50:00,79.85,79.96,79.73,79.74,21480.0,76.3893,76.4945,76.2745,76.284,21480.0
2018-05-17 13:55:00,79.78,79.78,79.43,79.54,33806.0,76.3223,76.3223,75.9875,76.0927,33806.0
2018-05-17 14:00:00,79.52,79.64,79.12,79.19,46707.0,76.0736,76.1884,75.6909,75.7579,46707.0
2018-05-17 14:05:00,79.19,79.28,79.07,79.27,22140.0,75.7579,75.844,75.6431,75.8344,22140.0
2018-05-17 14:10:00,79.22,79.4,79.19,79.39,19640.0,75.7866,75.9588,75.7579,75.9492,19640.0
2018-05-17 14:15:00,79.4,79.71,79.39,79.71,31448.0,75.9588,76.2553,75.9492,76.2553,31448.0
2018-05-17 14:20:00,79.72,79.8,79.62,79.8,29272.0,76.2649,76.3414,76.1692,76.3414,29272.0
2018-05-17 14:25:00,79.79,80.01,79.78,79.97,25369.0,76.3319,76.5423,76.3223,76.5041,25369.0
2018-05-17 14:30:00,80.02,80.02,79.87,79.93,9686.0,76.5519,76.5519,76.4084,76.4658,9686.0
2018-05-17 14:35:00,79.96,80.06,79.92,80.03,35517.0,76.4945,76.5902,76.4562,76.5615,35517.0
2018-05-17 14:40:00,80.06,80.15,80.01,80.09,26143.0,76.5902,76.6763,76.5423,76.6189,26143.0
2018-05-17 14:45:00,80.08,80.15,79.96,80.12,15468.0,76.6093,76.6763,76.4945,76.6476,15468.0
2018-05-17 14:50:00,80.13,80.15,80.02,80.12,10034.0,76.6571,76.6763,76.5519,76.6476,10034.0
2018-05-17 14:55:00,80.13,80.29,80.11,80.27,53277.0,76.6571,76.8102,76.638,76.7911,53277.0
2018-05-17 15:00:00,80.27,80.4,80.27,80.33,22593.0,76.7911,76.9154,76.7911,76.8485,22593.0
2018-05-17 15:05:00,80.31,80.45,80.31,80.45,34662.0,76.8293,76.9633,76.8293,76.9633,34662.0
2018-05-17 15:10:00,80.46,80.49,80.19,80.29,68802.0,76.9728,77.0015,76.7145,76.8102,68802.0
2018-05-17 15:15:00,80.21,80.25,80.08,80.17,25863.0,76.7337,76.7719,76.6093,76.6954,25863.0
2018-05-17 15:20:00,80.13,80.34,80.12,80.32,16545.0,76.6571,76.858,76.6476,76.8389,16545.0
2018-05-17 15:25:00,80.27,80.35,80.09,80.11,31840.0,76.7911,76.8676,76.6189,76.638,31840.0
2018-05-17 15:30:00,80.09,80.19,80.04,80.19,24141.0,76.6189,76.7145,76.571,76.7145,24141.0
2018-05-17 15:35:00,80.19,80.19,80.01,80.07,11123.0,76.7145,76.7145,76.5423,76.5997,11123.0
2018-05-17 15:40:00,80.03,80.14,79.95,80.06,18141.0,76.5615,76.6667,76.4849,76.5902,18141.0
2018-05-17 15:45:00,80.04,80.16,79.98,80.16,16353.0,76.571,76.6858,76.5136,76.6858,16353.0
2018-05-17 15:50:00,80.18,80.2,79.96,80.05,17804.0,76.705,76.7241,76.4945,76.5806,17804.0
2018-05-17 15:55:00,80.06,80.12,79.95,79.96,22539.0,76.5902,76.6476,76.4849,76.4945,22539.0
2018-05-18 09:30:00,80.34,80.55,80.18,80.24,88763.0,76.858,77.0589,76.705,76.7624,88763.0
2018-05-18 09:35:00,80.2,80.45,80.17,80.41,34879.0,76.7241,76.9633,76.6954,76.925,34879.0
2018-05-18 09:40:00,80.33,80.52,80.3,80.47,18386.0,76.8485,77.0302,76.8198,76.9824,18386.0
2018-05-18 09:45:00,80.49,80.71,80.44,80.64,98316.0,77.0015,77.212,76.9537,77.145,98316.0
2018-05-18 09:50:00,80.64,80.64,80.39,80.39,34902.0,77.145,77.145,76.9059,76.9059,34902.0
2018-05-18 09:55:00,80.43,80.54,80.35,80.45,17025.0,76.9441,77.0494,76.8676,76.9633,17025.0
2018-05-18 10:00:00,80.46,80.52,80.32,80.39,28417.0,76.9728,77.0302,76.8389,76.9059,28417.0
2018-05-18 10:05:00,80.35,80.45,80.15,80.19,38980.0,76.8676,76.9633,76.6763,76.7145,38980.0
2018-05-18 10:10:00,80.2,80.24,80.07,80.24,40713.0,76.7241,76.7624,76.5997,76.7624,40713.0
2018-05-18 10:15:00,80.3,80.44,80.22,80.42,28306.0,76.8198,76.9537,76.7432,76.9346,28306.0
2018-05-18 10:20:00,80.38,80.6,80.38,80.53,61266.0,76.8963,77.1068,76.8963,77.0398,61266.0
2018-05-18 10:25:00,80.54,80.56,80.4,80.41,22652.0,77.0494,77.0685,76.9154,76.925,22652.0
2018-05-18 10:30:00,80.37,80.37,79.89,79.93,61784.0,76.8867,76.8867,76.4275,76.4658,61784.0
2018-05-18 10:35:00,79.94,80.03,79.8,79.9,32172.0,76.4754,76.5615,76.3414,76.4371,32172.0
2018-05-18 10:40:00,79.92,80.16,79.77,80.15,37435.0,76.4562,76.6858,76.3127,76.6763,37435.0
2018-05-18 10:45:00,80.13,80.35,80.1,80.23,57300.0,76.6571,76.8676,76.6284,76.7528,57300.0
2018-05-18 10:50:00,80.2,80.34,80.15,80.15,10728.0,76.7241,76.858,76.6763,76.6763,10728.0
2018-05-18 10:55:00,80.21,80.27,80.12,80.17,9625.0,76.7337,76.7911,76.6476,76.6954,9625.0
2018-05-18 11:00:00,80.29,80.49,80.29,80.46,61529.0,76.8102,77.0015,76.8102,76.9728,61529.0
2018-05-18 11:05:00,80.39,80.53,80.37,80.44,14701.0,76.9059,77.0398,76.8867,76.9537,14701.0
2018-05-18 11:10:00,80.39,80.54,80.39,80.4,11089.0,76.9059,77.0494,76.9059,76.9154,11089.0
2018-05-18 11:15:00,80.38,80.45,80.33,80.41,16582.0,76.8963,76.9633,76.8485,76.925,16582.0
2018-05-18 11:20:00,80.42,80.5,80.36,80.39,17098.0,76.9346,77.0111,76.8772,76.9059,17098.0
2018-05-18 11:25:00,80.37,80.37,80.17,80.2,16121.0,76.8867,76.8867,76.6954,76.7241,16121.0
2018-05-18 11:30:00,80.26,80.38,80.23,80.23,12620.0,76.7815,76.8963,76.7528,76.7528,12620.0
2018-05-18 11:35:00,80.24,80.36,80.23,80.29,19755.0,76.7624,76.8772,76.7528,76.8102,19755.0
2018-05-18 11:40:00,80.31,80.6,80.31,80.58,45608.0,76.8293,77.1068,76.8293,77.0876,45608.0
2018-05-18 11:45:00,80.54,80.58,80.42,80.56,15192.0,77.0494,77.0876,76.9346,77.0685,15192.0
2018-05-18 11:50:00,80.5,80.64,80.48,80.56,15107.0,77.0111,77.145,76.992,77.0685,15107.0
2018-05-18 11:55:00,80.55,80.61,80.46,80.57,2464.0,77.0589,77.1163,76.9728,77.0781,2464.0
2018-05-18 12:00:00,80.57,80.57,80.38,80.4,5428.0,77.0781,77.0781,76.8963,76.9154,5428.0
2018-05-18 12:05:00,80.4,80.51,80.35,80.39,12934.0,76.9154,77.0207,76.8676,76.9059,12934.0
2018-05-18 12:10:00,80.34,80.45,80.32,80.44,11742.0,76.858,76.9633,76.8389,76.9537,11742.0
2018-05-18 12:15:00,80.45,80.61,80.44,80.56,20425.0,76.9633,77.1163,76.9537,77.0685,20425.0
2018-05-18 12:20:00,80.6,80.64,80.53,80.57,13414.0,77.1068,77.145,77.0398,77.0781,13414.0
2018-05-18 12:25:00,80.55,80.56,80.45,80.5,13374.0,77.0589,77.0685,76.9633,77.0111,13374.0
2018-05-18 12:30:00,80.5,80.54,80.47,80.47,1471.0,77.0111,77.0494,76.9824,76.9824,1471.0
2018-05-18 12:35:00,80.47,80.47,80.3,80.39,12644.0,76.9824,76.9824,76.8198,76.9059,12644.0
2018-05-18 12:40:00,80.39,80.48,80.36,80.48,6250.0,76.9059,76.992,76.8772,76.992,6250.0
2018-05-18 12:45:00,80.47,80.5,80.45,80.5,8090.0,76.9824,77.0111,76.9633,77.0111,8090.0
2018-05-18 12:50:00,80.46,80.55,80.41,80.42,7546.0,76.9728,77.0589,76.925,76.9346,7546.0
2018-05-18 12:55:00,80.47,80.57,80.47,80.57,11464.0,76.9824,77.0781,76.9824,77.0781,11464.0
2018-05-18 13:00:00,80.59,80.6,80.47,80.55,5282.0,77.0972,77.1068,76.9824,77.0589,5282.0
2018-05-18 13:05:00,80.59,80.68,80.58,80.65,18554.0,77.0972,77.1833,77.0876,77.1546,18554.0
2018-05-18 13:10:00,80.65,80.66,80.57,80.65,16442.0,77.1546,77.1642,77.0781,77.1546,16442.0
2018-05-18 13:15:00,80.65,80.84,80.65,80.77,65750.0,77.1546,77.3364,77.1546,77.2694,65750.0
2018-05-18 13:20:00,80.78,80.88,80.7,80.87,27617.0,77.279,77.3746,77.2024,77.3651,27617.0
2018-05-18 13:25:00,80.87,80.9,80.82,80.86,8069.0,77.3651,77.3938,77.3172,77.3555,8069.0
2018-05-18 13:30:00,80.83,80.83,80.58,80.6,18649.0,77.3268,77.3268,77.0876,77.1068,18649.0
2018-05-18 13:35:00,80.6,80.71,80.53,80.71,11148.0,77.1068,77.212,77.0398,77.212,11148.0
2018-05-18 13:40:00,80.62,80.7,80.53,80.6,4720.0,77.1259,77.2024,77.0398,77.1068,4720.0
2018-05-18 13:45:00,80.62,80.64,80.55,80.63,4549.0,77.1259,77.145,77.0589,77.1355,4549.0
2018-05-18 13:50:00,80.6,80.6,80.5,80.51,11520.0,77.1068,77.1068,77.0111,77.0207,11520.0
2018-05-18 13:55:00,80.53,80.56,80.49,80.51,4150.0,77.0398,77.0685,77.0015,77.0207,4150.0
2018-05-18 14:00:00,80.49,80.49,80.37,80.38,9286.0,77.0015,77.0015,76.8867,76.8963,9286.0
2018-05-18 14:05:00,80.39,80.4,80.34,80.4,8910.0,76.9059,76.9154,76.858,76.9154,8910.0
2018-05-18 14:10:00,80.39,80.42,80.33,80.41,5583.0,76.9059,76.9346,76.8485,76.925,5583.0
2018-05-18 14:15:00,80.35,80.37,80.28,80.36,15148.0,76.8676,76.8867,76.8006,76.8772,15148.0
2018-05-18 14:20:00,80.36,80.42,80.34,80.4,11610.0,76.8772,76.9346,76.858,76.9154,11610.0
2018-05-18 14:25:00,80.38,80.45,80.34,80.44,7486.0,76.8963,76.9633,76.858,76.9537,7486.0
2018-05-18 14:30:00,80.42,80.48,80.36,80.48,8837.0,76.9346,76.992,76.8772,76.992,8837.0
2018-05-18 14:35:00,80.46,80.55,80.46,80.51,23277.0,76.9728,77.0589,76.9728,77.0207,23277.0
2018-05-18 14:40:00,80.56,80.58,80.48,80.51,2066.0,77.0685,77.0876,76.992,77.0207,2066.0
2018-05-18 14:45:00,80.43,80.51,80.43,80.43,2767.0,76.9441,77.0207,76.9441,76.9441,2767.0
2018-05-18 14:50:00,80.44,80.53,80.44,80.5,18361.0,76.9537,77.0398,76.9537,77.0111,18361.0
2018-05-18 14:55:00,80.54,80.56,80.46,80.56,12100.0,77.0494,77.0685,76.9728,77.0685,12100.0
2018-05-18 15:00:00,80.57,80.57,80.44,80.45,5230.0,77.0781,77.0781,76.9537,76.9633,5230.0
2018-05-18 15:05:00,80.45,80.49,80.43,80.47,4604.0,76.9633,77.0015,76.9441,76.9824,4604.0
2018-05-18 15:10:00,80.4,80.48,80.39,80.48,9069.0,76.9154,76.992,76.9059,76.992,9069.0
2018-05-18 15:15:00,80.46,80.46,80.37,80.37,6980.0,76.9728,76.9728,76.8867,76.8867,6980.0
2018-05-18 15:20:00,80.39,80.45,80.38,80.44,2181.0,76.9059,76.9633,76.8963,76.9537,2181.0
2018-05-18 15:25:00,80.44,80.44,80.37,80.38,3000.0,76.9537,76.9537,76.8867,76.8963,3000.0
2018-05-18 15:30:00,80.42,80.47,80.39,80.42,11286.0,76.9346,76.9824,76.9059,76.9346,11286.0
2018-05-18 15:35:00,80.39,80.54,80.39,80.51,14000.0,76.9059,77.0494,76.9059,77.0207,14000.0
2018-05-18 15:40:00,80.5,80.58,80.47,80.55,17881.0,77.0111,77.0876,76.9824,77.0589,17881.0
2018-05-18 15:45:00,80.57,80.57,80.49,80.52,13068.0,77.0781,77.0781,77.0015,77.0302,13068.0
2018-05-18 15:50:00,80.48,80.52,80.4,80.44,17379.0,76.992,77.0302,76.9154,76.9537,17379.0
2018-05-18 15:55:00,80.42,80.43,80.2,80.22,60754.0,76.9346,76.9441,76.7241,76.7432,60754.0
2018-05-21 09:30:00,81.0,81.71,81.0,81.71,155564.0,77.4894,78.1687,77.4894,78.1687,155564.0
2018-05-21 09:35:00,81.71,81.96,81.71,81.74,159820.0,78.1687,78.4078,78.1687,78.1974,159820.0
2018-05-21 09:40:00,81.77,82.05,81.74,82.02,63809.0,78.2261,78.4939,78.1974,78.4652,63809.0
2018-05-21 09:45:00,82.0,82.0,81.68,81.68,25634.0,78.4461,78.4461,78.14,78.14,25634.0
2018-05-21 09:50:00,81.69,81.71,81.39,81.4,48911.0,78.1495,78.1687,77.8625,77.8721,48911.0
2018-05-21 09:55:00,81.39,81.46,81.22,81.22,52647.0,77.8625,77.9295,77.6999,77.6999,52647.0
2018-05-21 10:00:00,81.24,81.4,81.17,81.17,49410.0,77.719,77.8721,77.6521,77.6521,49410.0
2018-05-21 10:05:00,81.13,81.3,81.07,81.3,32722.0,77.6138,77.7764,77.5564,77.7764,32722.0
2018-05-21 10:10:00,81.27,81.59,81.27,81.57,45679.0,77.7477,78.0539,77.7477,78.0347,45679.0
2018-05-21 10:15:00,81.59,81.76,81.54,81.71,38034.0,78.0539,78.2165,78.006,78.1687,38034.0
2018-05-21 10:20:00,81.74,81.75,81.43,81.48,21507.0,78.1974,78.2069,77.9008,77.9486,21507.0
2018-05-21 10:25:00,81.48,81.79,81.42,81.71,25925.0,77.9486,78.2452,77.8912,78.1687,25925.0
2018-05-21 10:30:00,81.79,81.98,81.73,81.94,43600.0,78.2452,78.427,78.1878,78.3887,43600.0
2018-05-21 10:35:00,81.93,82.02,81.89,81.9,46824.0,78.3791,78.4652,78.3409,78.3504,46824.0
2018-05-21 10:40:00,81.84,82.01,81.83,81.88,18003.0,78.293,78.4557,78.2835,78.3313,18003.0
2018-05-21 10:45:00,82.01,82.17,81.93,82.01,23839.0,78.4557,78.6087,78.3791,78.4557,23839.0
2018-05-21 10:50:00,82.02,82.02,81.87,81.94,19483.0,78.4652,78.4652,78.3217,78.3887,19483.0
2018-05-21 10:55:00,81.96,82.16,81.96,82.16,22657.0,78.4078,78.5992,78.4078,78.5992,22657.0
2018-05-21 11:00:00,82.15,82.23,82.06,82.1,13812.0,78.5896,78.6661,78.5035,78.5418,13812.0
2018-05-21 11:05:00,82.04,82.04,81.81,81.86,22674.0,78.4844,78.4844,78.2643,78.3122,22674.0
2018-05-21 11:10:00,81.88,81.99,81.78,81.81,14453.0,78.3313,78.4365,78.2356,78.2643,14453.0
2018-05-21 11:15:00,81.81,81.87,81.74,81.81,21013.0,78.2643,78.3217,78.1974,78.2643,21013.0
2018-05-21 11:20:00,81.75,81.93,81.75,81.79,14306.0,78.2069,78.3791,78.2069,78.2452,14306.0
2018-05-21 11:25:00,81.74,81.79,81.16,81.36,72726.0,78.1974,78.2452,77.6425,77.8338,72726.0
2018-05-21 11:30:00,81.42,81.52,81.21,81.21,42386.0,77.8912,77.9869,77.6903,77.6903,42386.0
2018-05-21 11:35:00,81.2,81.57,81.16,81.57,41054.0,77.6808,78.0347,77.6425,78.0347,41054.0
2018-05-21 11:40:00,81.55,81.71,81.54,81.69,16779.0,78.0156,78.1687,78.006,78.1495,16779.0
2018-05-21 11:45:00,81.6,81.91,81.6,81.87,29863.0,78.0634,78.36,78.0634,78.3217,29863.0
2018-05-21 11:50:00,81.83,81.85,81.75,81.78,7237.0,78.2835,78.3026,78.2069,78.2356,7237.0
2018-05-21 11:55:00,81.83,81.95,81.81,81.95,20143.0,78.2835,78.3983,78.2643,78.3983,20143.0
2018-05-21 12:00:00,81.96,81.99,81.8,81.95,24470.0,78.4078,78.4365,78.2548,78.3983,24470.0
2018-05-21 12:05:00,81.95,81.95,81.81,81.89,11170.0,78.3983,78.3983,78.2643,78.3409,11170.0
2018-05-21 12:10:00,81.9,82.27,81.9,82.16,79607.0,78.3504,78.7044,78.3504,78.5992,79607.0
2018-05-21 12:15:00,82.17,82.17,81.95,81.97,14304.0,78.6087,78.6087,78.3983,78.4174,14304.0
2018-05-21 12:20:00,82.0,82.02,81.9,81.98,27618.0,78.4461,78.4652,78.3504,78.427,27618.0
2018-05-21 12:25:00,82.0,82.0,81.77,81.77,13064.0,78.4461,78.4461,78.2261,78.2261,13064.0
2018-05-21 12:30:00,81.81,81.83,81.73,81.78,11576.0,78.2643,78.2835,78.1878,78.2356,11576.0
2018-05-21 12:35:00,81.83,81.88,81.77,81.81,16497.0,78.2835,78.3313,78.2261,78.2643,16497.0
2018-05-21 12:40:00,81.77,81.81,81.65,81.81,43561.0,78.2261,78.2643,78.1113,78.2643,43561.0
2018-05-21 12:45:00,81.82,81.85,81.6,81.6,15889.0,78.2739,78.3026,78.0634,78.0634,15889.0
2018-05-21 12:50:00,81.63,81.78,81.63,81.7,10665.0,78.0921,78.2356,78.0921,78.1591,10665.0
2018-05-21 12:55:00,81.66,81.75,81.64,81.66,2420.0,78.1208,78.2069,78.1017,78.1208,2420.0
2018-05-21 13:00:00,81.76,81.76,81.63,81.63,3792.0,78.2165,78.2165,78.0921,78.0921,3792.0
2018-05-21 13:05:00,81.6,81.83,81.6,81.81,10886.0,78.0634,78.2835,78.0634,78.2643,10886.0
2018-05-21 13:10:00,81.81,81.92,81.75,81.75,37978.0,78.2643,78.3696,78.2069,78.2069,37978.0
2018-05-21 13:15:00,81.76,81.81,81.7,81.81,9723.0,78.2165,78.2643,78.1591,78.2643,9723.0
2018-05-21 13:20:00,81.79,81.79,81.63,81.63,2940.0,78.2452,78.2452,78.0921,78.0921,2940.0
2018-05-21 13:25:00,81.66,81.66,81.57,81.61,4140.0,78.1208,78.1208,78.0347,78.073,4140.0
2018-05-21 13:30:00,81.63,81.77,81.59,81.66,9934.0,78.0921,78.2261,78.0539,78.1208,9934.0
2018-05-21 13:35:00,81.72,81.77,81.7,81.73,8497.0,78.1782,78.2261,78.1591,78.1878,8497.0
2018-05-21 13:40:00,81.78,81.88,81.76,81.87,7799.0,78.2356,78.3313,78.2165,78.3217,7799.0
2018-05-21 13:45:00,81.88,81.91,81.8,81.83,6358.0,78.3313,78.36,78.2548,78.2835,6358.0
2018-05-21 13:50:00,81.82,81.82,81.66,81.68,3700.0,78.2739,78.2739,78.1208,78.14,3700.0
2018-05-21 13:55:00,81.68,81.76,81.65,81.75,10116.0,78.14,78.2165,78.1113,78.2069,10116.0
2018-05-21 14:00:00,81.79,81.8,81.67,81.79,8963.0,78.2452,78.2548,78.1304,78.2452,8963.0
2018-05-21 14:05:00,81.82,81.88,81.74,81.84,37248.0,78.2739,78.3313,78.1974,78.293,37248.0
2018-05-21 14:10:00,81.84,81.87,81.65,81.7,29170.0,78.293,78.3217,78.1113,78.1591,29170.0
2018-05-21 14:15:00,81.68,81.74,81.62,81.68,6696.0,78.14,78.1974,78.0826,78.14,6696.0
2018-05-21 14:20:00,81.65,81.68,81.59,81.67,4603.0,78.1113,78.14,78.0539,78.1304,4603.0
2018-05-21 14:25:00,81.69,81.71,81.58,81.58,3006.0,78.1495,78.1687,78.0443,78.0443,3006.0
2018-05-21 14:30:00,81.54,81.54,81.31,81.44,39340.0,78.006,78.006,77.786,77.9104,39340.0
2018-05-21 14:35:00,81.45,81.54,81.45,81.54,5805.0,77.9199,78.006,77.9199,78.006,5805.0
2018-05-21 14:40:00,81.52,81.56,81.43,81.52,11615.0,77.9869,78.0252,77.9008,77.9869,11615.0
2018-05-21 14:45:00,81.57,81.73,81.52,81.73,31240.0,78.0347,78.1878,77.9869,78.1878,31240.0
2018-05-21 14:50:00,81.71,81.81,81.7,81.79,10400.0,78.1687,78.2643,78.1591,78.2452,10400.0
2018-05-21 14:55:00,81.76,81.79,81.67,81.67,13278.0,78.2165,78.2452,78.1304,78.1304,13278.0
2018-05-21 15:00:00,81.67,81.68,81.63,81.64,13234.0,78.1304,78.14,78.0921,78.1017,13234.0
2018-05-21 15:05:00,81.63,81.72,81.59,81.65,14923.0,78.0921,78.1782,78.0539,78.1113,14923.0
2018-05-21 15:10:00,81.61,81.79,81.61,81.69,12628.0,78.073,78.2452,78.073,78.1495,12628.0
2018-05-21 15:15:00,81.72,81.75,81.64,81.66,19982.0,78.1782,78.2069,78.1017,78.1208,19982.0
2018-05-21 15:20:00,81.66,81.74,81.65,81.74,1700.0,78.1208,78.1974,78.1113,78.1974,1700.0
2018-05-21 15:25:00,81.64,81.64,81.53,81.56,13089.0,78.1017,78.1017,77.9965,78.0252,13089.0
2018-05-21 15:30:00,81.62,81.62,81.5,81.53,14125.0,78.0826,78.0826,77.9678,77.9965,14125.0
2018-05-21 15:35:00,81.55,81.63,81.55,81.58,3350.0,78.0156,78.0921,78.0156,78.0443,3350.0
2018-05-21 15:40:00,81.6,81.62,81.44,81.47,6736.0,78.0634,78.0826,77.9104,77.9391,6736.0
2018-05-21 15:45:00,81.5,81.57,81.46,81.56,11851.0,77.9678,78.0347,77.9295,78.0252,11851.0
2018-05-21 15:50:00,81.57,81.93,81.57,81.88,76458.0,78.0347,78.3791,78.0347,78.3313,76458.0
2018-05-21 15:55:00,81.89,81.97,81.79,81.86,61826.0,78.3409,78.4174,78.2452,78.3122,61826.0
2018-05-22 09:30:00,82.36,82.38,82.02,82.26,82057.0,78.7905,78.8096,78.4652,78.6948,82057.0
2018-05-22 09:35:00,82.25,82.43,82.06,82.16,72627.0,78.6853,78.8575,78.5035,78.5992,72627.0
2018-05-22 09:40:00,82.1,82.15,81.92,81.93,79561.0,78.5418,78.5896,78.3696,78.3791,79561.0
2018-05-22 09:45:00,81.96,82.15,81.83,82.13,73053.0,78.4078,78.5896,78.2835,78.5705,73053.0
2018-05-22 09:50:00,82.15,82.16,81.92,81.95,32642.0,78.5896,78.5992,78.3696,78.3983,32642.0
2018-05-22 09:55:00,81.94,81.94,81.74,81.91,55673.0,78.3887,78.3887,78.1974,78.36,55673.0
2018-05-22 10:00:00,81.83,82.1,81.81,82.09,20579.0,78.2835,78.5418,78.2643,78.5322,20579.0
2018-05-22 10:05:00,82.08,82.21,82.06,82.17,24507.0,78.5226,78.647,78.5035,78.6087,24507.0
2018-05-22 10:10:00,82.21,82.38,81.86,81.89,55701.0,78.647,78.8096,78.3122,78.3409,55701.0
2018-05-22 10:15:00,81.84,81.87,81.53,81.55,47000.0,78.293,78.3217,77.9965,78.0156,47000.0
2018-05-22 10:20:00,81.59,81.7,81.47,81.47,51890.0,78.0539,78.1591,77.9391,77.9391,51890.0
2018-05-22 10:25:00,81.54,81.58,81.26,81.39,48142.0,78.006,78.0443,77.7382,77.8625,48142.0
2018-05-22 10:30:00,81.33,81.62,81.3,81.54,32498.0,77.8051,78.0826,77.7764,78.006,32498.0
2018-05-22 10:35:00,81.52,81.75,81.44,81.67,53350.0,77.9869,78.2069,77.9104,78.1304,53350.0
2018-05-22 10:40:00,81.7,81.79,81.66,81.77,24948.0,78.1591,78.2452,78.1208,78.2261,24948.0
2018-05-22 10:45:00,81.78,81.8,81.54,81.75,20701.0,78.2356,78.2548,78.006,78.2069,20701.0
2018-05-22 10:50:00,81.8,81.89,81.74,81.81,19214.0,78.2548,78.3409,78.1974,78.2643,19214.0
2018-05-22 10:55:00,81.82,81.91,81.62,81.64,21170.0,78.2739,78.36,78.0826,78.1017,21170.0
2018-05-22 11:00:00,81.65,81.93,81.64,81.93,11287.0,78.1113,78.3791,78.1017,78.3791,11287.0
2018-05-22 11:05:00,81.94,82.1,81.87,81.89,33103.0,78.3887,78.5418,78.3217,78.3409,33103.0
2018-05-22 11:10:00,81.86,81.93,81.85,81.86,15936.0,78.3122,78.3791,78.3026,78.3122,15936.0
2018-05-22 11:15:00,81.9,82.01,81.86,82.0,20668.0,78.3504,78.4557,78.3122,78.4461,20668.0
2018-05-22 11:20:00,82.0,82.15,81.92,82.15,15240.0,78.4461,78.5896,78.3696,78.5896,15240.0
2018-05-22 11:25:00,82.16,82.18,82.03,82.14,22175.0,78.5992,78.6183,78.4748,78.58,22175.0
2018-05-22 11:30:00,82.07,82.12,82.01,82.12,3173.0,78.5131,78.5609,78.4557,78.5609,3173.0
2018-05-22 11:35:00,82.08,82.22,82.08,82.11,16978.0,78.5226,78.6566,78.5226,78.5513,16978.0
2018-05-22 11:40:00,82.1,82.11,81.97,82.05,13810.0,78.5418,78.5513,78.4174,78.4939,13810.0
2018-05-22 11:45:00,82.05,82.08,81.92,81.96,36186.0,78.4939,78.5226,78.3696,78.4078,36186.0
2018-05-22 11:50:00,81.98,82.01,81.97,82.0,4697.0,78.427,78.4557,78.4174,78.4461,4697.0
2018-05-22 11:55:00,82.0,82.07,81.99,82.01,10492.0,78.4461,78.5131,78.4365,78.4557,10492.0
2018-05-22 12:00:00,82.04,82.07,82.0,82.03,5450.0,78.4844,78.5131,78.4461,78.4748,5450.0
2018-05-22 12:05:00,82.03,82.03,81.96,81.97,3900.0,78.4748,78.4748,78.4078,78.4174,3900.0
2018-05-22 12:10:00,81.96,82.03,81.92,81.99,9022.0,78.4078,78.4748,78.3696,78.4365,9022.0
2018-05-22 12:15:00,81.99,82.05,81.97,82.02,8500.0,78.4365,78.4939,78.4174,78.4652,8500.0
2018-05-22 12:20:00,82.04,82.04,81.81,81.85,13053.0,78.4844,78.4844,78.2643,78.3026,13053.0
2018-05-22 12:25:00,81.85,81.85,81.65,81.69,19966.0,78.3026,78.3026,78.1113,78.1495,19966.0
2018-05-22 12:30:00,81.71,81.75,81.51,81.51,18119.0,78.1687,78.2069,77.9773,77.9773,18119.0
2018-05-22 12:35:00,81.51,81.57,81.42,81.48,21572.0,77.9773,78.0347,77.8912,77.9486,21572.0
2018-05-22 12:40:00,81.47,81.58,81.47,81.52,17308.0,77.9391,78.0443,77.9391,77.9869,17308.0
2018-05-22 12:45:00,81.47,81.55,81.46,81.49,18257.0,77.9391,78.0156,77.9295,77.9582,18257.0
2018-05-22 12:50:00,81.52,81.54,81.4,81.54,8508.0,77.9869,78.006,77.8721,78.006,8508.0
2018-05-22 12:55:00,81.56,81.64,81.55,81.59,10809.0,78.0252,78.1017,78.0156,78.0539,10809.0
2018-05-22 13:00:00,81.48,81.58,81.45,81.53,19249.0,77.9486,78.0443,77.9199,77.9965,19249.0
2018-05-22 13:05:00,81.51,81.58,81.48,81.5,9268.0,77.9773,78.0443,77.9486,77.9678,9268.0
2018-05-22 13:10:00,81.51,81.65,81.51,81.64,8697.0,77.9773,78.1113,77.9773,78.1017,8697.0
2018-05-22 13:15:00,81.6,81.66,81.54,81.57,4525.0,78.0634,78.1208,78.006,78.0347,4525.0
2018-05-22 13:20:00,81.55,81.57,81.35,81.37,15007.0,78.0156,78.0347,77.8243,77.8434,15007.0
2018-05-22 13:25:00,81.44,81.58,81.42,81.57,5900.0,77.9104,78.0443,77.8912,78.0347,5900.0
2018-05-22 13:30:00,81.56,81.62,81.55,81.57,6018.0,78.0252,78.0826,78.0156,78.0347,6018.0
2018-05-22 13:35:00,81.52,81.53,81.38,81.38,21910.0,77.9869,77.9965,77.853,77.853,21910.0
2018-05-22 13:40:00,81.38,81.46,81.3,81.31,15398.0,77.853,77.9295,77.7764,77.786,15398.0
2018-05-22 13:45:00,81.29,81.42,81.26,81.42,17562.0,77.7669,77.8912,77.7382,77.8912,17562.0
2018-05-22 13:50:00,81.41,81.51,81.4,81.46,11775.0,77.8817,77.9773,77.8721,77.9295,11775.0
2018-05-22 13:55:00,81.45,81.45,81.35,81.36,1759.0,77.9199,77.9199,77.8243,77.8338,1759.0
2018-05-22 14:00:00,81.36,81.47,81.34,81.46,5013.0,77.8338,77.9391,77.8147,77.9295,5013.0
2018-05-22 14:05:00,81.48,81.52,81.4,81.4,13985.0,77.9486,77.9869,77.8721,77.8721,13985.0
2018-05-22 14:10:00,81.43,81.5,81.38,81.46,3484.0,77.9008,77.9678,77.853,77.9295,3484.0
2018-05-22 14:15:00,81.47,81.55,81.45,81.51,3130.0,77.9391,78.0156,77.9199,77.9773,3130.0
2018-05-22 14:20:00,81.51,81.54,81.44,81.45,10701.0,77.9773,78.006,77.9104,77.9199,10701.0
2018-05-22 14:25:00,81.41,81.53,81.36,81.51,12869.0,77.8817,77.9965,77.8338,77.9773,12869.0
2018-05-22 14:30:00,81.45,81.45,81.37,81.37,11356.0,77.9199,77.9199,77.8434,77.8434,11356.0
2018-05-22 14:35:00,81.37,81.37,81.21,81.21,21301.0,77.8434,77.8434,77.6903,77.6903,21301.0
2018-05-22 14:40:00,81.21,81.22,81.12,81.12,27772.0,77.6903,77.6999,77.6042,77.6042,27772.0
2018-05-22 14:45:00,81.14,81.17,81.04,81.11,9828.0,77.6234,77.6521,77.5277,77.5947,9828.0
2018-05-22 14:50:00,81.1,81.11,80.96,80.98,65140.0,77.5851,77.5947,77.4512,77.4703,65140.0
2018-05-22 14:55:00,80.96,80.97,80.65,80.65,50656.0,77.4512,77.4607,77.1546,77.1546,50656.0
2018-05-22 15:00:00,80.62,80.77,80.57,80.65,32557.0,77.1259,77.2694,77.0781,77.1546,32557.0
2018-05-22 15:05:00,80.59,80.62,80.37,80.41,35396.0,77.0972,77.1259,76.8867,76.925,35396.0
2018-05-22 15:10:00,80.41,80.42,80.25,80.35,65160.0,76.925,76.9346,76.7719,76.8676,65160.0
2018-05-22 15:15:00,80.28,80.64,80.28,80.57,42959.0,76.8006,77.145,76.8006,77.0781,42959.0
2018-05-22 15:20:00,80.57,80.68,80.48,80.64,23523.0,77.0781,77.1833,76.992,77.145,23523.0
2018-05-22 15:25:00,80.65,80.69,80.57,80.57,13402.0,77.1546,77.1929,77.0781,77.0781,13402.0
2018-05-22 15:30:00,80.59,80.59,80.44,80.51,34869.0,77.0972,77.0972,76.9537,77.0207,34869.0
2018-05-22 15:35:00,80.51,80.51,80.34,80.44,10402.0,77.0207,77.0207,76.858,76.9537,10402.0
2018-05-22 15:40:00,80.36,80.48,80.33,80.33,34244.0,76.8772,76.992,76.8485,76.8485,34244.0
2018-05-22 15:45:00,80.33,80.39,80.19,80.21,36633.0,76.8485,76.9059,76.7145,76.7337,36633.0
2018-05-22 15:50:00,80.19,80.19,79.92,80.06,46807.0,76.7145,76.7145,76.4562,76.5902,46807.0
2018-05-22 15:55:00,80.06,80.21,79.96,80.09,54228.0,76.5902,76.7337,76.4945,76.6189,54228.0
2018-05-23 09:30:00,79.48,79.73,79.29,79.33,120478.0,76.0353,76.2745,75.8535,75.8918,120478.0
2018-05-23 09:35:00,79.31,79.86,79.2,79.84,75903.0,75.8727,76.3988,75.7674,76.3797,75903.0
2018-05-23 09:40:00,79.84,80.1,79.73,79.81,48158.0,76.3797,76.6284,76.2745,76.351,48158.0
2018-05-23 09:45:00,79.73,79.83,79.48,79.51,29471.0,76.2745,76.3701,76.0353,76.064,29471.0
2018-05-23 09:50:00,79.52,80.03,79.52,79.93,43708.0,76.0736,76.5615,76.0736,76.4658,43708.0
2018-05-23 09:55:00,79.94,80.13,79.9,80.0,62360.0,76.4754,76.6571,76.4371,76.5328,62360.0
2018-05-23 10:00:00,79.95,80.14,79.81,79.9,62524.0,76.4849,76.6667,76.351,76.4371,62524.0
2018-05-23 10:05:00,79.98,80.4,79.97,80.38,62193.0,76.5136,76.9154,76.5041,76.8963,62193.0
2018-05-23 10:10:00,80.35,80.65,80.27,80.55,75629.0,76.8676,77.1546,76.7911,77.0589,75629.0
2018-05-23 10:15:00,80.57,80.58,80.41,80.42,36958.0,77.0781,77.0876,76.925,76.9346,36958.0
2018-05-23 10:20:00,80.42,80.6,80.38,80.57,73219.0,76.9346,77.1068,76.8963,77.0781,73219.0
2018-05-23 10:25:00,80.6,80.73,80.52,80.58,26072.0,77.1068,77.2311,77.0302,77.0876,26072.0
2018-05-23 10:30:00,80.51,80.51,80.18,80.28,44824.0,77.0207,77.0207,76.705,76.8006,44824.0
2018-05-23 10:35:00,80.33,80.41,80.26,80.28,28338.0,76.8485,76.925,76.7815,76.8006,28338.0
2018-05-23 10:40:00,80.2,80.2,79.96,80.13,17962.0,76.7241,76.7241,76.4945,76.6571,17962.0
2018-05-23 10:45:00,80.13,80.15,79.93,79.93,7970.0,76.6571,76.6763,76.4658,76.4658,7970.0
2018-05-23 10:50:00,79.93,79.94,79.66,79.89,34694.0,76.4658,76.4754,76.2075,76.4275,34694.0
2018-05-23 10:55:00,79.85,79.93,79.73,79.87,16557.0,76.3893,76.4658,76.2745,76.4084,16557.0
2018-05-23 11:00:00,79.81,80.13,79.81,79.99,26378.0,76.351,76.6571,76.351,76.5232,26378.0
2018-05-23 11:05:00,79.97,80.08,79.91,80.0,10443.0,76.5041,76.6093,76.4467,76.5328,10443.0
2018-05-23 11:10:00,79.9,79.94,79.78,79.92,16308.0,76.4371,76.4754,76.3223,76.4562,16308.0
2018-05-23 11:15:00,79.95,80.23,79.95,80.14,21710.0,76.4849,76.7528,76.4849,76.6667,21710.0
2018-05-23 11:20:00,80.08,80.29,80.01,80.28,14945.0,76.6093,76.8102,76.5423,76.8006,14945.0
2018-05-23 11:25:00,80.29,80.4,80.19,80.19,16862.0,76.8102,76.9154,76.7145,76.7145,16862.0
2018-05-23 11:30:00,80.28,80.37,80.22,80.25,11751.0,76.8006,76.8867,76.7432,76.7719,11751.0
2018-05-23 11:35:00,80.27,80.4,80.21,80.26,7440.0,76.7911,76.9154,76.7337,76.7815,7440.0
2018-05-23 11:40:00,80.24,80.6,80.24,80.6,13862.0,76.7624,77.1068,76.7624,77.1068,13862.0
2018-05-23 11:45:00,80.6,80.7,80.5,80.69,11035.0,77.1068,77.2024,77.0111,77.1929,11035.0
2018-05-23 11:50:00,80.7,80.85,80.62,80.65,31852.0,77.2024,77.3459,77.1259,77.1546,31852.0
2018-05-23 11:55:00,80.65,80.66,80.22,80.22,44993.0,77.1546,77.1642,76.7432,76.7432,44993.0
2018-05-23 12:00:00,80.23,80.28,80.18,80.23,17777.0,76.7528,76.8006,76.705,76.7528,17777.0
2018-05-23 12:05:00,80.32,80.4,80.24,80.27,25006.0,76.8389,76.9154,76.7624,76.7911,25006.0
2018-05-23 12:10:00,80.32,80.43,80.24,80.3,24526.0,76.8389,76.9441,76.7624,76.8198,24526.0
2018-05-23 12:15:00,80.28,80.28,80.06,80.14,14625.0,76.8006,76.8006,76.5902,76.6667,14625.0
2018-05-23 12:20:00,80.14,80.14,79.93,79.93,14441.0,76.6667,76.6667,76.4658,76.4658,14441.0
2018-05-23 12:25:00,79.95,80.04,79.87,79.92,13676.0,76.4849,76.571,76.4084,76.4562,13676.0
2018-05-23 12:30:00,79.97,79.98,79.86,79.9,7058.0,76.5041,76.5136,76.3988,76.4371,7058.0
2018-05-23 12:35:00,79.87,79.89,79.77,79.87,5080.0,76.4084,76.4275,76.3127,76.4084,5080.0
2018-05-23 12:40:00,79.88,80.01,79.87,80.0,14954.0,76.418,76.5423,76.4084,76.5328,14954.0
2018-05-23 12:45:00,79.97,80.03,79.93,80.03,18808.0,76.5041,76.5615,76.4658,76.5615,18808.0
2018-05-23 12:50:00,80.04,80.05,79.9,79.9,4436.0,76.571,76.5806,76.4371,76.4371,4436.0
2018-05-23 12:55:00,79.86,80.1,79.85,79.93,13558.0,76.3988,76.6284,76.3893,76.4658,13558.0
2018-05-23 13:00:00,79.93,79.93,79.57,79.59,19957.0,76.4658,76.4658,76.1214,76.1405,19957.0
2018-05-23 13:05:00,79.57,79.61,79.43,79.5,16300.0,76.1214,76.1597,75.9875,76.0544,16300.0
2018-05-23 13:10:00,79.4,79.55,79.39,79.55,6946.0,75.9588,76.1023,75.9492,76.1023,6946.0
2018-05-23 13:15:00,79.54,79.55,79.43,79.45,12313.0,76.0927,76.1023,75.9875,76.0066,12313.0
2018-05-23 13:20:00,79.45,79.62,79.45,79.5,20459.0,76.0066,76.1692,76.0066,76.0544,20459.0
2018-05-23 13:25:00,79.57,79.6,79.54,79.6,5871.0,76.1214,76.1501,76.0927,76.1501,5871.0
2018-05-23 13:30:00,79.56,79.6,79.54,79.54,7002.0,76.1118,76.1501,76.0927,76.0927,7002.0
2018-05-23 13:35:00,79.57,79.63,79.56,79.62,3445.0,76.1214,76.1788,76.1118,76.1692,3445.0
2018-05-23 13:40:00,79.61,79.73,79.61,79.64,17752.0,76.1597,76.2745,76.1597,76.1884,17752.0
2018-05-23 13:45:00,79.66,79.8,79.64,79.75,15111.0,76.2075,76.3414,76.1884,76.2936,15111.0
2018-05-23 13:50:00,79.7,79.89,79.7,79.81,17709.0,76.2458,76.4275,76.2458,76.351,17709.0
2018-05-23 13:55:00,79.82,79.82,79.7,79.8,3206.0,76.3606,76.3606,76.2458,76.3414,3206.0
2018-05-23 14:00:00,79.82,79.96,79.71,79.71,31539.0,76.3606,76.4945,76.2553,76.2553,31539.0
2018-05-23 14:05:00,79.8,80.32,79.8,80.32,56860.0,76.3414,76.8389,76.3414,76.8389,56860.0
2018-05-23 14:10:00,80.33,80.42,80.21,80.35,29874.0,76.8485,76.9346,76.7337,76.8676,29874.0
2018-05-23 14:15:00,80.38,80.48,80.18,80.21,23243.0,76.8963,76.992,76.705,76.7337,23243.0
2018-05-23 14:20:00,80.2,80.2,80.04,80.18,10258.0,76.7241,76.7241,76.571,76.705,10258.0
2018-05-23 14:25:00,80.19,80.26,79.95,79.97,31458.0,76.7145,76.7815,76.4849,76.5041,31458.0
2018-05-23 14:30:00,79.91,79.93,79.79,79.79,9483.0,76.4467,76.4658,76.3319,76.3319,9483.0
2018-05-23 14:35:00,79.78,79.81,79.66,79.66,37027.0,76.3223,76.351,76.2075,76.2075,37027.0
2018-05-23 14:40:00,79.7,79.79,79.67,79.67,12264.0,76.2458,76.3319,76.2171,76.2171,12264.0
2018-05-23 14:45:00,79.7,79.84,79.7,79.74,6799.0,76.2458,76.3797,76.2458,76.284,6799.0
2018-05-23 14:50:00,79.8,79.97,79.77,79.97,24522.0,76.3414,76.5041,76.3127,76.5041,24522.0
2018-05-23 14:55:00,79.98,80.22,79.93,80.15,19700.0,76.5136,76.7432,76.4658,76.6763,19700.0
2018-05-23 15:00:00,80.15,80.31,80.11,80.26,21541.0,76.6763,76.8293,76.638,76.7815,21541.0
2018-05-23 15:05:00,80.32,80.39,80.14,80.18,13726.0,76.8389,76.9059,76.6667,76.705,13726.0
2018-05-23 15:10:00,80.13,80.15,80.06,80.11,10552.0,76.6571,76.6763,76.5902,76.638,10552.0
2018-05-23 15:15:00,80.13,80.15,80.01,80.03,10373.0,76.6571,76.6763,76.5423,76.5615,10373.0
2018-05-23 15:20:00,80.04,80.07,79.89,79.97,15477.0,76.571,76.5997,76.4275,76.5041,15477.0
2018-05-23 15:25:00,79.96,80.12,79.94,80.09,4754.0,76.4945,76.6476,76.4754,76.6189,4754.0
2018-05-23 15:30:00,80.08,80.15,79.98,80.09,9476.0,76.6093,76.6763,76.5136,76.6189,9476.0
2018-05-23 15:35:00,80.07,80.14,79.95,79.95,11080.0,76.5997,76.6667,76.4849,76.4849,11080.0
2018-05-23 15:40:00,79.97,80.13,79.95,80.13,12673.0,76.5041,76.6571,76.4849,76.6571,12673.0
2018-05-23 15:45:00,80.05,80.09,79.98,80.07,14265.0,76.5806,76.6189,76.5136,76.5997,14265.0
2018-05-23 15:50:00,80.08,80.23,80.08,80.18,28288.0,76.6093,76.7528,76.6093,76.705,28288.0
2018-05-23 15:55:00,80.17,80.45,80.14,80.45,94961.0,76.6954,76.9633,76.6667,76.9633,94961.0
2018-05-24 09:30:00,80.31,80.31,79.87,80.17,57758.0,76.8293,76.8293,76.4084,76.6954,57758.0
2018-05-24 09:35:00,80.19,80.33,80.11,80.18,38174.0,76.7145,76.8485,76.638,76.705,38174.0
2018-05-24 09:40:00,80.18,80.21,79.49,79.61,59638.0,76.705,76.7337,76.0449,76.1597,59638.0
2018-05-24 09:45:00,79.59,79.79,79.35,79.38,137717.0,76.1405,76.3319,75.9109,75.9396,137717.0
2018-05-24 09:50:00,79.39,79.4,78.84,79.34,106210.0,75.9492,75.9588,75.4231,75.9014,106210.0
2018-05-24 09:55:00,79.34,79.46,79.13,79.43,48721.0,75.9014,76.0162,75.7005,75.9875,48721.0
2018-05-24 10:00:00,79.26,79.7,79.15,79.7,26737.0,75.8248,76.2458,75.7196,76.2458,26737.0
2018-05-24 10:05:00,79.74,79.83,79.57,79.71,23695.0,76.284,76.3701,76.1214,76.2553,23695.0
2018-05-24 10:10:00,79.79,79.98,79.67,79.77,34249.0,76.3319,76.5136,76.2171,76.3127,34249.0
2018-05-24 10:15:00,79.74,79.99,79.5,79.51,40127.0,76.284,76.5232,76.0544,76.064,40127.0
2018-05-24 10:20:00,79.62,79.68,79.37,79.4,34058.0,76.1692,76.2266,75.9301,75.9588,34058.0
2018-05-24 10:25:00,79.44,79.48,79.0,79.08,50365.0,75.997,76.0353,75.5761,75.6527,50365.0
2018-05-24 10:30:00,79.0,79.11,78.74,78.93,79322.0,75.5761,75.6813,75.3274,75.5092,79322.0
2018-05-24 10:35:00,78.93,79.34,78.89,79.28,32213.0,75.5092,75.9014,75.4709,75.844,32213.0
2018-05-24 10:40:00,79.3,79.43,79.01,79.01,27898.0,75.8631,75.9875,75.5857,75.5857,27898.0
2018-05-24 10:45:00,79.02,79.16,78.71,79.02,30474.0,75.5953,75.7292,75.2987,75.5953,30474.0
2018-05-24 10:50:00,78.99,79.15,78.87,78.88,41220.0,75.5666,75.7196,75.4518,75.4613,41220.0
2018-05-24 10:55:00,78.89,78.89,78.43,78.72,61984.0,75.4709,75.4709,75.0308,75.3083,61984.0
2018-05-24 11:00:00,78.75,79.3,78.63,79.24,43328.0,75.337,75.8631,75.2222,75.8057,43328.0
2018-05-24 11:05:00,79.26,79.55,79.2,79.4,46578.0,75.8248,76.1023,75.7674,75.9588,46578.0
2018-05-24 11:10:00,79.39,79.5,79.26,79.36,17212.0,75.9492,76.0544,75.8248,75.9205,17212.0
2018-05-24 11:15:00,79.33,79.71,79.2,79.66,33186.0,75.8918,76.2553,75.7674,76.2075,33186.0
2018-05-24 11:20:00,79.64,79.7,79.53,79.53,17627.0,76.1884,76.2458,76.0831,76.0831,17627.0
2018-05-24 11:25:00,79.6,79.8,79.57,79.8,50110.0,76.1501,76.3414,76.1214,76.3414,50110.0
2018-05-24 11:30:00,79.8,80.26,79.79,80.12,86317.0,76.3414,76.7815,76.3319,76.6476,86317.0
2018-05-24 11:35:00,80.13,80.2,79.95,80.1,22113.0,76.6571,76.7241,76.4849,76.6284,22113.0
2018-05-24 11:40:00,80.12,80.4,80.05,80.36,64981.0,76.6476,76.9154,76.5806,76.8772,64981.0
2018-05-24 11:45:00,80.4,80.42,80.12,80.29,15086.0,76.9154,76.9346,76.6476,76.8102,15086.0
2018-05-24 11:50:00,80.29,80.47,80.13,80.33,20405.0,76.8102,76.9824,76.6571,76.8485,20405.0
2018-05-24 11:55:00,80.37,80.59,80.31,80.58,34140.0,76.8867,77.0972,76.8293,77.0876,34140.0
2018-05-24 12:00:00,80.53,80.69,80.32,80.32,35210.0,77.0398,77.1929,76.8389,76.8389,35210.0
2018-05-24 12:05:00,80.35,80.5,80.3,80.3,6326.0,76.8676,77.0111,76.8198,76.8198,6326.0
2018-05-24 12:10:00,80.37,80.47,80.3,80.36,4864.0,76.8867,76.9824,76.8198,76.8772,4864.0
2018-05-24 12:15:00,80.33,80.45,80.31,80.31,21083.0,76.8485,76.9633,76.8293,76.8293,21083.0
2018-05-24 12:20:00,80.34,80.38,80.3,80.33,8522.0,76.858,76.8963,76.8198,76.8485,8522.0
2018-05-24 12:25:00,80.35,80.47,80.25,80.27,6134.0,76.8676,76.9824,76.7719,76.7911,6134.0
2018-05-24 12:30:00,80.35,80.37,80.18,80.18,14490.0,76.8676,76.8867,76.705,76.705,14490.0
2018-05-24 12:35:00,80.2,80.21,80.01,80.13,20876.0,76.7241,76.7337,76.5423,76.6571,20876.0
2018-05-24 12:40:00,80.11,80.14,80.01,80.09,13172.0,76.638,76.6667,76.5423,76.6189,13172.0
2018-05-24 12:45:00,80.13,80.3,80.13,80.28,12017.0,76.6571,76.8198,76.6571,76.8006,12017.0
2018-05-24 12:50:00,80.29,80.29,80.16,80.16,2608.0,76.8102,76.8102,76.6858,76.6858,2608.0
2018-05-24 12:55:00,80.31,80.48,80.31,80.41,7305.0,76.8293,76.992,76.8293,76.925,7305.0
2018-05-24 13:00:00,80.47,80.78,80.45,80.71,50901.0,76.9824,77.279,76.9633,77.212,50901.0
2018-05-24 13:05:00,80.74,80.83,80.55,80.83,14878.0,77.2407,77.3268,77.0589,77.3268,14878.0
2018-05-24 13:10:00,80.82,80.94,80.77,80.85,19528.0,77.3172,77.432,77.2694,77.3459,19528.0
2018-05-24 13:15:00,80.81,80.84,80.71,80.84,13293.0,77.3077,77.3364,77.212,77.3364,13293.0
2018-05-24 13:20:00,80.85,80.87,80.76,80.85,7063.0,77.3459,77.3651,77.2598,77.3459,7063.0
2018-05-24 13:25:00,80.82,80.82,80.66,80.73,29319.0,77.3172,77.3172,77.1642,77.2311,29319.0
2018-05-24 13:30:00,80.7,80.8,80.64,80.65,7143.0,77.2024,77.2981,77.145,77.1546,7143.0
2018-05-24 13:35:00,80.63,80.66,80.6,80.6,2619.0,77.1355,77.1642,77.1068,77.1068,2619.0
2018-05-24 13:40:00,80.62,80.73,80.55,80.71,6041.0,77.1259,77.2311,77.0589,77.212,6041.0
2018-05-24 13:45:00,80.75,80.75,80.66,80.75,2814.0,77.2503,77.2503,77.1642,77.2503,2814.0
2018-05-24 13:50:00,80.74,80.74,80.5,80.5,7394.0,77.2407,77.2407,77.0111,77.0111,7394.0
2018-05-24 13:55:00,80.5,80.6,80.44,80.55,10919.0,77.0111,77.1068,76.9537,77.0589,10919.0
2018-05-24 14:00:00,80.54,80.54,80.37,80.39,15140.0,77.0494,77.0494,76.8867,76.9059,15140.0
2018-05-24 14:05:00,80.44,80.51,80.39,80.49,13348.0,76.9537,77.0207,76.9059,77.0015,13348.0
2018-05-24 14:10:00,80.48,80.6,80.48,80.51,10368.0,76.992,77.1068,76.992,77.0207,10368.0
2018-05-24 14:15:00,80.47,80.6,80.44,80.57,18967.0,76.9824,77.1068,76.9537,77.0781,18967.0
2018-05-24 14:20:00,80.57,80.7,80.55,80.7,11633.0,77.0781,77.2024,77.0589,77.2024,11633.0
2018-05-24 14:25:00,80.7,80.72,80.64,80.72,40719.0,77.2024,77.2216,77.145,77.2216,40719.0
2018-05-24 14:30:00,80.64,80.66,80.54,80.54,9740.0,77.145,77.1642,77.0494,77.0494,9740.0
2018-05-24 14:35:00,80.55,80.6,80.52,80.52,11379.0,77.0589,77.1068,77.0302,77.0302,11379.0
2018-05-24 14:40:00,80.52,80.53,80.45,80.5,17546.0,77.0302,77.0398,76.9633,77.0111,17546.0
2018-05-24 14:45:00,80.5,80.52,80.4,80.42,17817.0,77.0111,77.0302,76.9154,76.9346,17817.0
2018-05-24 14:50:00,80.4,80.4,80.3,80.33,19931.0,76.9154,76.9154,76.8198,76.8485,19931.0
2018-05-24 14:55:00,80.4,80.41,80.36,80.37,700.0,76.9154,76.925,76.8772,76.8867,700.0
2018-05-24 15:00:00,80.34,80.38,80.21,80.32,8452.0,76.858,76.8963,76.7337,76.8389,8452.0
2018-05-24 15:05:00,80.31,80.49,80.24,80.48,12734.0,76.8293,77.0015,76.7624,76.992,12734.0
2018-05-24 15:10:00,80.48,80.48,80.37,80.42,4100.0,76.992,76.992,76.8867,76.9346,4100.0
2018-05-24 15:15:00,80.43,80.53,80.41,80.49,22295.0,76.9441,77.0398,76.925,77.0015,22295.0
2018-05-24 15:20:00,80.52,80.62,80.44,80.57,27029.0,77.0302,77.1259,76.9537,77.0781,27029.0
2018-05-24 15:25:00,80.55,80.59,80.45,80.46,7780.0,77.0589,77.0972,76.9633,76.9728,7780.0
2018-05-24 15:30:00,80.48,80.57,80.47,80.55,14072.0,76.992,77.0781,76.9824,77.0589,14072.0
2018-05-24 15:35:00,80.55,80.58,80.41,80.44,12876.0,77.0589,77.0876,76.925,76.9537,12876.0
2018-05-24 15:40:00,80.41,80.47,80.35,80.4,19817.0,76.925,76.9824,76.8676,76.9154,19817.0
2018-05-24 15:45:00,80.38,80.49,80.3,80.45,33953.0,76.8963,77.0015,76.8198,76.9633,33953.0
2018-05-24 15:50:00,80.46,80.5,80.3,80.31,19665.0,76.9728,77.0111,76.8198,76.8293,19665.0
2018-05-24 15:55:00,80.32,80.53,80.29,80.49,64864.0,76.8389,77.0398,76.8102,77.0015,64864.0
2018-05-25 09:30:00,80.07,80.51,79.98,80.0,95694.0,76.5997,77.0207,76.5136,76.5328,95694.0
2018-05-25 09:35:00,79.99,80.12,79.78,80.04,132938.0,76.5232,76.6476,76.3223,76.571,132938.0
2018-05-25 09:40:00,80.09,80.09,79.63,79.75,35623.0,76.6189,76.6189,76.1788,76.2936,35623.0
2018-05-25 09:45:00,79.84,80.15,79.82,80.08,31864.0,76.3797,76.6763,76.3606,76.6093,31864.0
2018-05-25 09:50:00,80.0,80.05,79.84,79.99,25417.0,76.5328,76.5806,76.3797,76.5232,25417.0
2018-05-25 09:55:00,79.98,80.26,79.98,80.2,23246.0,76.5136,76.7815,76.5136,76.7241,23246.0
2018-05-25 10:00:00,80.19,80.34,80.07,80.18,43251.0,76.7145,76.858,76.5997,76.705,43251.0
2018-05-25 10:05:00,80.16,80.31,80.03,80.28,43936.0,76.6858,76.8293,76.5615,76.8006,43936.0
2018-05-25 10:10:00,80.28,80.43,80.22,80.25,15435.0,76.8006,76.9441,76.7432,76.7719,15435.0
2018-05-25 10:15:00,80.34,80.51,80.33,80.45,54732.0,76.858,77.0207,76.8485,76.9633,54732.0
2018-05-25 10:20:00,80.31,80.34,80.22,80.23,41752.0,76.8293,76.858,76.7432,76.7528,41752.0
2018-05-25 10:25:00,80.31,80.35,80.18,80.25,14162.0,76.8293,76.8676,76.705,76.7719,14162.0
2018-05-25 10:30:00,80.34,80.38,80.21,80.21,11206.0,76.858,76.8963,76.7337,76.7337,11206.0
2018-05-25 10:35:00,80.19,80.26,80.02,80.07,34014.0,76.7145,76.7815,76.5519,76.5997,34014.0
2018-05-25 10:40:00,80.1,80.1,79.91,79.97,15731.0,76.6284,76.6284,76.4467,76.5041,15731.0
2018-05-25 10:45:00,79.97,79.98,79.78,79.8,21808.0,76.5041,76.5136,76.3223,76.3414,21808.0
2018-05-25 10:50:00,79.88,80.01,79.85,80.01,9662.0,76.418,76.5423,76.3893,76.5423,9662.0
2018-05-25 10:55:00,80.0,80.05,79.86,80.01,15786.0,76.5328,76.5806,76.3988,76.5423,15786.0
2018-05-25 11:00:00,79.99,80.08,79.96,80.04,29274.0,76.5232,76.6093,76.4945,76.571,29274.0
2018-05-25 11:05:00,80.1,80.26,80.1,80.25,18808.0,76.6284,76.7815,76.6284,76.7719,18808.0
2018-05-25 11:10:00,80.27,80.34,80.17,80.26,20754.0,76.7911,76.858,76.6954,76.7815,20754.0
2018-05-25 11:15:00,80.3,80.36,80.25,80.32,43968.0,76.8198,76.8772,76.7719,76.8389,43968.0
2018-05-25 11:20:00,80.3,80.3,80.25,80.28,3267.0,76.8198,76.8198,76.7719,76.8006,3267.0
2018-05-25 11:25:00,80.3,80.33,80.26,80.3,14740.0,76.8198,76.8485,76.7815,76.8198,14740.0
2018-05-25 11:30:00,80.35,80.52,80.35,80.48,39562.0,76.8676,77.0302,76.8676,76.992,39562.0
2018-05-25 11:35:00,80.51,80.61,80.46,80.6,32887.0,77.0207,77.1163,76.9728,77.1068,32887.0
2018-05-25 11:40:00,80.62,80.62,80.46,80.5,8180.0,77.1259,77.1259,76.9728,77.0111,8180.0
2018-05-25 11:45:00,80.5,80.55,80.48,80.53,22293.0,77.0111,77.0589,76.992,77.0398,22293.0
2018-05-25 11:50:00,80.51,80.55,80.45,80.53,8161.0,77.0207,77.0589,76.9633,77.0398,8161.0
2018-05-25 11:55:00,80.44,80.47,80.41,80.41,4895.0,76.9537,76.9824,76.925,76.925,4895.0
2018-05-25 12:00:00,80.4,80.45,80.38,80.42,9954.0,76.9154,76.9633,76.8963,76.9346,9954.0
2018-05-25 12:05:00,80.38,80.39,80.25,80.31,36688.0,76.8963,76.9059,76.7719,76.8293,36688.0
2018-05-25 12:10:00,80.26,80.31,80.21,80.27,9650.0,76.7815,76.8293,76.7337,76.7911,9650.0
2018-05-25 12:15:00,80.22,80.29,80.16,80.16,6723.0,76.7432,76.8102,76.6858,76.6858,6723.0
2018-05-25 12:20:00,80.14,80.24,80.1,80.18,16305.0,76.6667,76.7624,76.6284,76.705,16305.0
2018-05-25 12:25:00,80.23,80.34,80.23,80.29,12856.0,76.7528,76.858,76.7528,76.8102,12856.0
2018-05-25 12:30:00,80.25,80.29,80.21,80.25,11187.0,76.7719,76.8102,76.7337,76.7719,11187.0
2018-05-25 12:35:00,80.29,80.29,80.27,80.27,200.0,76.8102,76.8102,76.7911,76.7911,200.0
2018-05-25 12:40:00,80.33,80.44,80.3,80.35,19752.0,76.8485,76.9537,76.8198,76.8676,19752.0
2018-05-25 12:45:00,80.34,80.35,80.31,80.31,1800.0,76.858,76.8676,76.8293,76.8293,1800.0
2018-05-25 12:50:00,80.29,80.3,80.24,80.27,5360.0,76.8102,76.8198,76.7624,76.7911,5360.0
2018-05-25 12:55:00,80.27,80.35,80.24,80.24,1740.0,76.7911,76.8676,76.7624,76.7624,1740.0
2018-05-25 13:00:00,80.21,80.26,80.2,80.2,3308.0,76.7337,76.7815,76.7241,76.7241,3308.0
2018-05-25 13:05:00,80.26,80.26,80.2,80.21,5712.0,76.7815,76.7815,76.7241,76.7337,5712.0
2018-05-25 13:10:00,80.2,80.21,80.08,80.08,12636.0,76.7241,76.7337,76.6093,76.6093,12636.0
2018-05-25 13:15:00,80.09,80.09,80.04,80.06,23506.0,76.6189,76.6189,76.571,76.5902,23506.0
2018-05-25 13:20:00,80.03,80.03,79.93,79.94,15489.0,76.5615,76.5615,76.4658,76.4754,15489.0
2018-05-25 13:25:00,80.05,80.05,80.01,80.02,3874.0,76.5806,76.5806,76.5423,76.5519,3874.0
2018-05-25 13:30:00,79.99,79.99,79.86,79.92,17591.0,76.5232,76.5232,76.3988,76.4562,17591.0
2018-05-25 13:35:00,79.87,80.0,79.86,79.96,22888.0,76.4084,76.5328,76.3988,76.4945,22888.0
2018-05-25 13:40:00,79.98,79.98,79.85,79.9,13572.0,76.5136,76.5136,76.3893,76.4371,13572.0
2018-05-25 13:45:00,79.93,79.97,79.84,79.87,2750.0,76.4658,76.5041,76.3797,76.4084,2750.0
2018-05-25 13:50:00,79.9,79.94,79.87,79.88,19943.0,76.4371,76.4754,76.4084,76.418,19943.0
2018-05-25 13:55:00,79.92,79.92,79.8,79.87,26557.0,76.4562,76.4562,76.3414,76.4084,26557.0
2018-05-25 14:00:00,79.85,79.93,79.75,79.85,38030.0,76.3893,76.4658,76.2936,76.3893,38030.0
2018-05-25 14:05:00,79.89,79.98,79.88,79.94,6071.0,76.4275,76.5136,76.418,76.4754,6071.0
2018-05-25 14:10:00,79.87,79.88,79.87,79.88,875.0,76.4084,76.418,76.4084,76.418,875.0
2018-05-25 14:15:00,79.9,79.94,79.9,79.94,2097.0,76.4371,76.4754,76.4371,76.4754,2097.0
2018-05-25 14:20:00,79.99,80.02,79.9,80.01,9473.0,76.5232,76.5519,76.4371,76.5423,9473.0
2018-05-25 14:25:00,80.04,80.05,79.99,80.03,2551.0,76.571,76.5806,76.5232,76.5615,2551.0
2018-05-25 14:30:00,80.06,80.06,79.88,79.93,10871.0,76.5902,76.5902,76.418,76.4658,10871.0
2018-05-25 14:35:00,79.94,79.94,79.91,79.91,2100.0,76.4754,76.4754,76.4467,76.4467,2100.0
2018-05-25 14:40:00,79.84,79.85,79.7,79.73,10636.0,76.3797,76.3893,76.2458,76.2745,10636.0
2018-05-25 14:45:00,79.7,79.7,79.61,79.63,8030.0,76.2458,76.2458,76.1597,76.1788,8030.0
2018-05-25 14:50:00,79.63,79.76,79.62,79.76,7066.0,76.1788,76.3032,76.1692,76.3032,7066.0
2018-05-25 14:55:00,79.73,79.79,79.72,79.73,5288.0,76.2745,76.3319,76.2649,76.2745,5288.0
2018-05-25 15:00:00,79.67,79.74,79.64,79.7,2036.0,76.2171,76.284,76.1884,76.2458,2036.0
2018-05-25 15:05:00,79.71,79.77,79.69,79.76,2519.0,76.2553,76.3127,76.2362,76.3032,2519.0
2018-05-25 15:10:00,79.73,79.9,79.73,79.9,12528.0,76.2745,76.4371,76.2745,76.4371,12528.0
2018-05-25 15:15:00,79.9,80.13,79.9,80.06,37630.0,76.4371,76.6571,76.4371,76.5902,37630.0
2018-05-25 15:20:00,80.07,80.11,79.97,80.0,15004.0,76.5997,76.638,76.5041,76.5328,15004.0
2018-05-25 15:25:00,80.0,80.2,79.98,80.2,38279.0,76.5328,76.7241,76.5136,76.7241,38279.0
2018-05-25 15:30:00,80.17,80.2,80.08,80.16,15193.0,76.6954,76.7241,76.6093,76.6858,15193.0
2018-05-25 15:35:00,80.11,80.19,80.11,80.12,2397.0,76.638,76.7145,76.638,76.6476,2397.0
2018-05-25 15:40:00,80.09,80.09,80.0,80.04,9377.0,76.6189,76.6189,76.5328,76.571,9377.0
2018-05-25 15:45:00,80.03,80.17,80.0,80.16,10222.0,76.5615,76.6954,76.5328,76.6858,10222.0
2018-05-25 15:50:00,80.18,80.33,80.1,80.19,52499.0,76.705,76.8485,76.6284,76.7145,52499.0
2018-05-25 15:55:00,80.2,80.22,80.02,80.04,106222.0,76.7241,76.7432,76.5519,76.571,106222.0
2018-05-29 09:30:00,78.68,79.64,78.68,79.38,126790.0,75.27,76.1884,75.27,75.9396,126790.0
2018-05-29 09:35:00,79.32,79.49,79.09,79.2,66154.0,75.8822,76.0449,75.6622,75.7674,66154.0
2018-05-29 09:40:00,79.26,79.47,79.02,79.15,54980.0,75.8248,76.0257,75.5953,75.7196,54980.0
2018-05-29 09:45:00,79.14,79.39,79.13,79.29,20022.0,75.71,75.9492,75.7005,75.8535,20022.0
2018-05-29 09:50:00,79.35,79.85,79.35,79.81,66792.0,75.9109,76.3893,75.9109,76.351,66792.0
2018-05-29 09:55:00,79.75,80.2,79.68,80.01,36319.0,76.2936,76.7241,76.2266,76.5423,36319.0
2018-05-29 10:00:00,80.12,80.28,80.04,80.28,26682.0,76.6476,76.8006,76.571,76.8006,26682.0
2018-05-29 10:05:00,80.25,80.47,80.25,80.36,46946.0,76.7719,76.9824,76.7719,76.8772,46946.0
2018-05-29 10:10:00,80.38,80.39,80.16,80.23,23219.0,76.8963,76.9059,76.6858,76.7528,23219.0
2018-05-29 10:15:00,80.26,80.36,80.16,80.16,17025.0,76.7815,76.8772,76.6858,76.6858,17025.0
2018-05-29 10:20:00,80.2,80.49,80.2,80.49,33593.0,76.7241,77.0015,76.7241,77.0015,33593.0
2018-05-29 10:25:00,80.5,80.69,80.34,80.62,33298.0,77.0111,77.1929,76.858,77.1259,33298.0
2018-05-29 10:30:00,80.58,80.61,80.16,80.16,31503.0,77.0876,77.1163,76.6858,76.6858,31503.0
2018-05-29 10:35:00,80.15,80.23,79.97,80.23,33590.0,76.6763,76.7528,76.5041,76.7528,33590.0
2018-05-29 10:40:00,80.18,80.26,80.07,80.14,13959.0,76.705,76.7815,76.5997,76.6667,13959.0
2018-05-29 10:45:00,80.12,80.18,79.95,80.01,15182.0,76.6476,76.705,76.4849,76.5423,15182.0
2018-05-29 10:50:00,80.15,80.27,80.14,80.27,19878.0,76.6763,76.7911,76.6667,76.7911,19878.0
2018-05-29 10:55:00,80.26,80.29,80.1,80.15,8875.0,76.7815,76.8102,76.6284,76.6763,8875.0
2018-05-29 11:00:00,80.06,80.07,79.76,79.85,18555.0,76.5902,76.5997,76.3032,76.3893,18555.0
2018-05-29 11:05:00,79.87,79.88,79.7,79.75,50581.0,76.4084,76.418,76.2458,76.2936,50581.0
2018-05-29 11:10:00,79.82,80.17,79.78,80.17,25768.0,76.3606,76.6954,76.3223,76.6954,25768.0
2018-05-29 11:15:00,80.16,80.48,80.09,80.24,29205.0,76.6858,76.992,76.6189,76.7624,29205.0
2018-05-29 11:20:00,80.24,80.48,80.24,80.31,25381.0,76.7624,76.992,76.7624,76.8293,25381.0
2018-05-29 11:25:00,80.21,80.43,80.11,80.23,29537.0,76.7337,76.9441,76.638,76.7528,29537.0
2018-05-29 11:30:00,80.27,80.27,80.08,80.13,16751.0,76.7911,76.7911,76.6093,76.6571,16751.0
2018-05-29 11:35:00,80.0,80.02,79.81,79.87,20882.0,76.5328,76.5519,76.351,76.4084,20882.0
2018-05-29 11:40:00,79.8,79.83,79.37,79.39,48388.0,76.3414,76.3701,75.9301,75.9492,48388.0
2018-05-29 11:45:00,79.36,79.37,78.95,79.09,50685.0,75.9205,75.9301,75.5283,75.6622,50685.0
2018-05-29 11:50:00,79.02,79.03,78.82,78.99,14414.0,75.5953,75.6048,75.4039,75.5666,14414.0
2018-05-29 11:55:00,79.02,79.1,78.95,78.95,10877.0,75.5953,75.6718,75.5283,75.5283,10877.0
2018-05-29 12:00:00,78.9,78.9,78.44,78.56,62880.0,75.4805,75.4805,75.0404,75.1552,62880.0
2018-05-29 12:05:00,78.5,78.55,77.88,77.91,100067.0,75.0978,75.1456,74.5047,74.5334,100067.0
2018-05-29 12:10:00,77.93,78.07,77.74,77.74,61170.0,74.5525,74.6864,74.3707,74.3707,61170.0
2018-05-29 12:15:00,77.73,78.15,77.62,78.1,39602.0,74.3612,74.763,74.2559,74.7151,39602.0
2018-05-29 12:20:00,78.06,78.4,78.05,78.37,19645.0,74.6769,75.0021,74.6673,74.9734,19645.0
2018-05-29 12:25:00,78.42,78.64,78.34,78.42,33015.0,75.0213,75.2317,74.9447,75.0213,33015.0
2018-05-29 12:30:00,78.52,79.0,78.52,78.89,23014.0,75.1169,75.5761,75.1169,75.4709,23014.0
2018-05-29 12:35:00,78.82,79.35,78.82,79.18,43486.0,75.4039,75.9109,75.4039,75.7483,43486.0
2018-05-29 12:40:00,79.2,79.46,79.18,79.22,23077.0,75.7674,76.0162,75.7483,75.7866,23077.0
2018-05-29 12:45:00,79.23,79.38,79.17,79.35,20553.0,75.7961,75.9396,75.7387,75.9109,20553.0
2018-05-29 12:50:00,79.42,79.6,79.35,79.6,35977.0,75.9779,76.1501,75.9109,76.1501,35977.0
2018-05-29 12:55:00,79.56,79.65,79.5,79.6,21439.0,76.1118,76.1979,76.0544,76.1501,21439.0
2018-05-29 13:00:00,79.56,79.56,79.32,79.33,22183.0,76.1118,76.1118,75.8822,75.8918,22183.0
2018-05-29 13:05:00,79.32,79.32,79.17,79.3,34728.0,75.8822,75.8822,75.7387,75.8631,34728.0
2018-05-29 13:10:00,79.36,79.45,79.32,79.36,20800.0,75.9205,76.0066,75.8822,75.9205,20800.0
2018-05-29 13:15:00,79.34,79.48,79.17,79.41,10200.0,75.9014,76.0353,75.7387,75.9683,10200.0
2018-05-29 13:20:00,79.37,79.54,79.33,79.38,12392.0,75.9301,76.0927,75.8918,75.9396,12392.0
2018-05-29 13:25:00,79.39,79.41,79.2,79.29,5716.0,75.9492,75.9683,75.7674,75.8535,5716.0
2018-05-29 13:30:00,79.32,79.36,78.93,79.0,8126.0,75.8822,75.9205,75.5092,75.5761,8126.0
2018-05-29 13:35:00,79.02,79.02,78.9,78.97,8015.0,75.5953,75.5953,75.4805,75.5474,8015.0
2018-05-29 13:40:00,78.97,79.2,78.95,79.0,12723.0,75.5474,75.7674,75.5283,75.5761,12723.0
2018-05-29 13:45:00,78.99,79.3,78.98,79.26,15533.0,75.5666,75.8631,75.557,75.8248,15533.0
2018-05-29 13:50:00,79.2,79.36,79.09,79.18,11014.0,75.7674,75.9205,75.6622,75.7483,11014.0
2018-05-29 13:55:00,79.12,79.25,79.12,79.17,4248.0,75.6909,75.8153,75.6909,75.7387,4248.0
2018-05-29 14:00:00,79.1,79.1,78.72,78.77,18522.0,75.6718,75.6718,75.3083,75.3561,18522.0
2018-05-29 14:05:00,78.78,78.96,78.76,78.96,8715.0,75.3657,75.5379,75.3465,75.5379,8715.0
2018-05-29 14:10:00,78.94,79.12,78.91,79.12,5200.0,75.5187,75.6909,75.49,75.6909,5200.0
2018-05-29 14:15:00,79.07,79.07,78.85,79.05,5133.0,75.6431,75.6431,75.4326,75.624,5133.0
2018-05-29 14:20:00,78.92,78.98,78.77,78.97,16772.0,75.4996,75.557,75.3561,75.5474,16772.0
2018-05-29 14:25:00,79.0,79.2,78.88,79.2,11701.0,75.5761,75.7674,75.4613,75.7674,11701.0
2018-05-29 14:30:00,79.16,79.36,79.07,79.25,25937.0,75.7292,75.9205,75.6431,75.8153,25937.0
2018-05-29 14:35:00,79.28,79.45,79.11,79.18,12609.0,75.844,76.0066,75.6813,75.7483,12609.0
2018-05-29 14:40:00,79.15,79.29,78.88,78.88,26149.0,75.7196,75.8535,75.4613,75.4613,26149.0
2018-05-29 14:45:00,78.86,79.07,78.85,79.03,11719.0,75.4422,75.6431,75.4326,75.6048,11719.0
2018-05-29 14:50:00,79.0,79.0,78.84,78.84,12740.0,75.5761,75.5761,75.4231,75.4231,12740.0
2018-05-29 14:55:00,78.81,78.81,78.64,78.72,18976.0,75.3944,75.3944,75.2317,75.3083,18976.0
2018-05-29 15:00:00,78.69,79.04,78.65,78.9,47023.0,75.2796,75.6144,75.2413,75.4805,47023.0
2018-05-29 15:05:00,78.87,79.1,78.86,79.07,14666.0,75.4518,75.6718,75.4422,75.6431,14666.0
2018-05-29 15:10:00,79.09,79.11,78.96,78.96,11610.0,75.6622,75.6813,75.5379,75.5379,11610.0
2018-05-29 15:15:00,78.93,79.06,78.84,78.84,5003.0,75.5092,75.6335,75.4231,75.4231,5003.0
2018-05-29 15:20:00,78.8,78.92,78.78,78.92,3873.0,75.3848,75.4996,75.3657,75.4996,3873.0
2018-05-29 15:25:00,78.98,79.11,78.91,79.11,6024.0,75.557,75.6813,75.49,75.6813,6024.0
2018-05-29 15:30:00,79.15,79.52,79.08,79.5,31734.0,75.7196,76.0736,75.6527,76.0544,31734.0
2018-05-29 15:35:00,79.49,79.87,79.48,79.77,53646.0,76.0449,76.4084,76.0353,76.3127,53646.0
2018-05-29 15:40:00,79.74,79.91,79.67,79.89,31005.0,76.284,76.4467,76.2171,76.4275,31005.0
2018-05-29 15:45:00,79.92,80.12,79.91,79.96,45025.0,76.4562,76.6476,76.4467,76.4945,45025.0
2018-05-29 15:50:00,79.96,80.08,79.76,79.79,40801.0,76.4945,76.6093,76.3032,76.3319,40801.0
2018-05-29 15:55:00,79.78,79.86,79.61,79.69,92711.0,76.3223,76.3988,76.1597,76.2362,92711.0
2018-05-30 09:30:00,80.93,81.49,80.9,81.44,183553.0,77.4225,77.9582,77.3938,77.9104,183553.0
2018-05-30 09:35:00,81.45,82.1,81.3,82.03,142249.0,77.9199,78.5418,77.7764,78.4748,142249.0
2018-05-30 09:40:00,82.08,82.42,81.8,82.29,111000.0,78.5226,78.8479,78.2548,78.7235,111000.0
2018-05-30 09:45:00,82.19,82.57,82.06,82.26,79745.0,78.6279,78.9914,78.5035,78.6948,79745.0
2018-05-30 09:50:00,82.22,82.55,82.14,82.46,61904.0,78.6566,78.9723,78.58,78.8862,61904.0
2018-05-30 09:55:00,82.47,82.66,82.32,82.56,89737.0,78.8957,79.0775,78.7522,78.9818,89737.0
2018-05-30 10:00:00,82.61,82.8,82.55,82.7,78280.0,79.0297,79.2114,78.9723,79.1158,78280.0
2018-05-30 10:05:00,82.72,82.76,82.43,82.55,35563.0,79.1349,79.1732,78.8575,78.9723,35563.0
2018-05-30 10:10:00,82.56,82.94,82.37,82.9,77285.0,78.9818,79.3454,78.8001,79.3071,77285.0
2018-05-30 10:15:00,82.9,82.95,82.66,82.69,21976.0,79.3071,79.3549,79.0775,79.1062,21976.0
2018-05-30 10:20:00,82.72,82.73,82.44,82.57,22050.0,79.1349,79.1445,78.867,78.9914,22050.0
2018-05-30 10:25:00,82.57,82.93,82.57,82.93,22006.0,78.9914,79.3358,78.9914,79.3358,22006.0
2018-05-30 10:30:00,82.95,83.07,82.93,83.04,49003.0,79.3549,79.4697,79.3358,79.441,49003.0
2018-05-30 10:35:00,83.05,83.18,82.95,83.01,40707.0,79.4506,79.575,79.3549,79.4123,40707.0
2018-05-30 10:40:00,83.0,83.48,82.88,83.43,51271.0,79.4028,79.862,79.288,79.8141,51271.0
2018-05-30 10:45:00,83.37,83.49,83.2,83.3,22410.0,79.7567,79.8715,79.5941,79.6898,22410.0
2018-05-30 10:50:00,83.33,83.36,83.19,83.3,9916.0,79.7185,79.7472,79.5845,79.6898,9916.0
2018-05-30 10:55:00,83.27,83.36,83.21,83.33,15717.0,79.6611,79.7472,79.6037,79.7185,15717.0
2018-05-30 11:00:00,83.31,83.36,83.13,83.13,32199.0,79.6993,79.7472,79.5271,79.5271,32199.0
2018-05-30 11:05:00,83.12,83.12,82.89,82.96,21988.0,79.5176,79.5176,79.2975,79.3645,21988.0
2018-05-30 11:10:00,82.98,83.17,82.96,83.08,13185.0,79.3836,79.5654,79.3645,79.4793,13185.0
2018-05-30 11:15:00,83.03,83.03,82.88,82.9,7866.0,79.4315,79.4315,79.288,79.3071,7866.0
2018-05-30 11:20:00,82.9,83.1,82.89,83.1,19007.0,79.3071,79.4984,79.2975,79.4984,19007.0
2018-05-30 11:25:00,83.13,83.22,83.08,83.08,5306.0,79.5271,79.6132,79.4793,79.4793,5306.0
2018-05-30 11:30:00,83.09,83.45,83.08,83.35,25029.0,79.4889,79.8333,79.4793,79.7376,25029.0
2018-05-30 11:35:00,83.37,83.43,83.34,83.37,11225.0,79.7567,79.8141,79.728,79.7567,11225.0
2018-05-30 11:40:00,83.34,83.34,82.94,82.97,15003.0,79.728,79.728,79.3454,79.3741,15003.0
2018-05-30 11:45:00,82.98,83.15,82.98,83.06,13470.0,79.3836,79.5463,79.3836,79.4602,13470.0
2018-05-30 11:50:00,83.05,83.2,83.0,83.06,15809.0,79.4506,79.5941,79.4028,79.4602,15809.0
2018-05-30 11:55:00,83.11,83.39,83.02,83.25,23924.0,79.508,79.7759,79.4219,79.6419,23924.0
2018-05-30 12:00:00,83.35,83.61,83.35,83.44,52763.0,79.7376,79.9863,79.7376,79.8237,52763.0
2018-05-30 12:05:00,83.46,83.62,83.42,83.42,15618.0,79.8428,79.9959,79.8046,79.8046,15618.0
2018-05-30 12:10:00,83.42,83.44,83.3,83.41,10152.0,79.8046,79.8237,79.6898,79.795,10152.0
2018-05-30 12:15:00,83.38,83.51,83.35,83.35,6435.0,79.7663,79.8907,79.7376,79.7376,6435.0
2018-05-30 12:20:00,83.39,83.49,83.38,83.42,5616.0,79.7759,79.8715,79.7663,79.8046,5616.0
2018-05-30 12:25:00,83.41,83.43,83.25,83.34,10589.0,79.795,79.8141,79.6419,79.728,10589.0
2018-05-30 12:30:00,83.33,83.45,83.29,83.3,7058.0,79.7185,79.8333,79.6802,79.6898,7058.0
2018-05-30 12:35:00,83.29,83.42,83.12,83.28,21250.0,79.6802,79.8046,79.5176,79.6706,21250.0
2018-05-30 12:40:00,83.27,83.28,83.11,83.22,20533.0,79.6611,79.6706,79.508,79.6132,20533.0
2018-05-30 12:45:00,83.19,83.3,83.13,83.3,3400.0,79.5845,79.6898,79.5271,79.6898,3400.0
2018-05-30 12:50:00,83.29,83.37,83.26,83.37,11650.0,79.6802,79.7567,79.6515,79.7567,11650.0
2018-05-30 12:55:00,83.38,83.46,83.35,83.35,10758.0,79.7663,79.8428,79.7376,79.7376,10758.0
2018-05-30 13:00:00,83.41,83.43,83.15,83.31,6950.0,79.795,79.8141,79.5463,79.6993,6950.0
2018-05-30 13:05:00,83.35,83.53,83.33,83.48,13059.0,79.7376,79.9098,79.7185,79.862,13059.0
2018-05-30 13:10:00,83.45,83.53,83.37,83.52,4711.0,79.8333,79.9098,79.7567,79.9002,4711.0
2018-05-30 13:15:00,83.53,83.7,83.53,83.63,21881.0,79.9098,80.0724,79.9098,80.0055,21881.0
2018-05-30 13:20:00,83.62,83.67,83.39,83.45,4998.0,79.9959,80.0437,79.7759,79.8333,4998.0
2018-05-30 13:25:00,83.43,83.57,83.39,83.47,14758.0,79.8141,79.9481,79.7759,79.8524,14758.0
2018-05-30 13:30:00,83.52,83.6,83.52,83.55,1700.0,79.9002,79.9768,79.9002,79.9289,1700.0
2018-05-30 13:35:00,83.59,83.64,83.55,83.64,3377.0,79.9672,80.015,79.9289,80.015,3377.0
2018-05-30 13:40:00,83.63,83.65,83.52,83.52,4350.0,80.0055,80.0246,79.9002,79.9002,4350.0
2018-05-30 13:45:00,83.57,83.68,83.48,83.68,4437.0,79.9481,80.0533,79.862,80.0533,4437.0
2018-05-30 13:50:00,83.7,83.7,83.49,83.53,5480.0,80.0724,80.0724,79.8715,79.9098,5480.0
2018-05-30 13:55:00,83.54,83.62,83.49,83.49,3666.0,79.9194,79.9959,79.8715,79.8715,3666.0
2018-05-30 14:00:00,83.51,83.54,83.44,83.52,5183.0,79.8907,79.9194,79.8237,79.9002,5183.0
2018-05-30 14:05:00,83.55,83.63,83.5,83.63,8162.0,79.9289,80.0055,79.8811,80.0055,8162.0
2018-05-30 14:10:00,83.64,83.68,83.63,83.67,1970.0,80.015,80.0533,80.0055,80.0437,1970.0
2018-05-30 14:15:00,83.67,83.68,83.53,83.63,8185.0,80.0437,80.0533,79.9098,80.0055,8185.0
2018-05-30 14:20:00,83.64,83.65,83.48,83.49,6807.0,80.015,80.0246,79.862,79.8715,6807.0
2018-05-30 14:25:00,83.49,83.61,83.49,83.58,3080.0,79.8715,79.9863,79.8715,79.9576,3080.0
2018-05-30 14:30:00,83.61,83.82,83.57,83.77,13412.0,79.9863,80.1872,79.9481,80.1394,13412.0
2018-05-30 14:35:00,83.78,83.79,83.72,83.75,4090.0,80.149,80.1585,80.0916,80.1203,4090.0
2018-05-30 14:40:00,83.74,83.78,83.61,83.61,10584.0,80.1107,80.149,79.9863,79.9863,10584.0
2018-05-30 14:45:00,83.65,83.69,83.57,83.63,9127.0,80.0246,80.0629,79.9481,80.0055,9127.0
2018-05-30 14:50:00,83.68,83.79,83.68,83.69,4277.0,80.0533,80.1585,80.0533,80.0629,4277.0
2018-05-30 14:55:00,83.67,83.71,83.58,83.68,3650.0,80.0437,80.082,79.9576,80.0533,3650.0
2018-05-30 15:00:00,83.68,83.84,83.62,83.62,26487.0,80.0533,80.2064,79.9959,79.9959,26487.0
2018-05-30 15:05:00,83.66,83.69,83.47,83.47,21860.0,80.0342,80.0629,79.8524,79.8524,21860.0
2018-05-30 15:10:00,83.48,83.53,83.42,83.44,15768.0,79.862,79.9098,79.8046,79.8237,15768.0
2018-05-30 15:15:00,83.45,83.63,83.43,83.59,3881.0,79.8333,80.0055,79.8141,79.9672,3881.0
2018-05-30 15:20:00,83.55,83.56,83.44,83.44,4493.0,79.9289,79.9385,79.8237,79.8237,4493.0
2018-05-30 15:25:00,83.46,83.49,83.38,83.41,8604.0,79.8428,79.8715,79.7663,79.795,8604.0
2018-05-30 15:30:00,83.35,83.35,83.15,83.26,34414.0,79.7376,79.7376,79.5463,79.6515,34414.0
2018-05-30 15:35:00,83.23,83.27,83.14,83.18,28907.0,79.6228,79.6611,79.5367,79.575,28907.0
2018-05-30 15:40:00,83.18,83.25,83.11,83.24,9205.0,79.575,79.6419,79.508,79.6324,9205.0
2018-05-30 15:45:00,83.21,83.22,83.02,83.08,19674.0,79.6037,79.6132,79.4219,79.4793,19674.0
2018-05-30 15:50:00,83.07,83.16,82.97,83.05,34019.0,79.4697,79.5558,79.3741,79.4506,34019.0
2018-05-30 15:55:00,83.07,83.4,83.07,83.34,133105.0,79.4697,79.7854,79.4697,79.728,133105.0
2018-05-31 09:30:00,83.46,83.75,83.11,83.7,76674.0,79.8428,80.1203,79.508,80.0724,76674.0
2018-05-31 09:35:00,83.69,83.87,83.47,83.68,83756.0,80.0629,80.2351,79.8524,80.0533,83756.0
2018-05-31 09:40:00,83.73,83.77,83.44,83.44,41933.0,80.1011,80.1394,79.8237,79.8237,41933.0
2018-05-31 09:45:00,83.44,83.74,83.3,83.3,66614.0,79.8237,80.1107,79.6898,79.6898,66614.0
2018-05-31 09:50:00,83.44,83.44,83.08,83.34,25715.0,79.8237,79.8237,79.4793,79.728,25715.0
2018-05-31 09:55:00,83.3,83.35,83.15,83.23,18050.0,79.6898,79.7376,79.5463,79.6228,18050.0
2018-05-31 10:00:00,83.29,83.65,83.05,83.56,41339.0,79.6802,80.0246,79.4506,79.9385,41339.0
2018-05-31 10:05:00,83.56,83.56,83.02,83.13,32547.0,79.9385,79.9385,79.4219,79.5271,32547.0
2018-05-31 10:10:00,83.05,83.35,83.02,83.21,20747.0,79.4506,79.7376,79.4219,79.6037,20747.0
2018-05-31 10:15:00,83.3,83.43,83.1,83.1,27729.0,79.6898,79.8141,79.4984,79.4984,27729.0
2018-05-31 10:20:00,83.1,83.22,82.96,82.98,37841.0,79.4984,79.6132,79.3645,79.3836,37841.0
2018-05-31 10:25:00,82.96,83.16,82.93,83.03,23625.0,79.3645,79.5558,79.3358,79.4315,23625.0
2018-05-31 10:30:00,83.0,83.16,82.93,82.93,15043.0,79.4028,79.5558,79.3358,79.3358,15043.0
2018-05-31 10:35:00,82.92,82.99,82.76,82.81,50245.0,79.3262,79.3932,79.1732,79.221,50245.0
2018-05-31 10:40:00,82.8,82.95,82.74,82.85,23278.0,79.2114,79.3549,79.154,79.2593,23278.0
2018-05-31 10:45:00,82.87,82.95,82.5,82.51,24418.0,79.2784,79.3549,78.9244,78.934,24418.0
2018-05-31 10:50:00,82.51,82.87,82.45,82.73,29052.0,78.934,79.2784,78.8766,79.1445,29052.0
2018-05-31 10:55:00,82.72,82.79,82.65,82.76,4829.0,79.1349,79.2019,79.0679,79.1732,4829.0
2018-05-31 11:00:00,82.79,83.0,82.78,82.96,11595.0,79.2019,79.4028,79.1923,79.3645,11595.0
2018-05-31 11:05:00,83.03,83.1,82.93,82.97,22070.0,79.4315,79.4984,79.3358,79.3741,22070.0
2018-05-31 11:10:00,82.96,82.97,82.7,82.7,16577.0,79.3645,79.3741,79.1158,79.1158,16577.0
2018-05-31 11:15:00,82.7,82.74,82.46,82.46,19054.0,79.1158,79.154,78.8862,78.8862,19054.0
2018-05-31 11:20:00,82.65,82.68,82.45,82.57,18593.0,79.0679,79.0966,78.8766,78.9914,18593.0
2018-05-31 11:25:00,82.55,82.95,82.55,82.95,26183.0,78.9723,79.3549,78.9723,79.3549,26183.0
2018-05-31 11:30:00,82.91,82.98,82.74,82.77,23847.0,79.3167,79.3836,79.154,79.1827,23847.0
2018-05-31 11:35:00,82.76,83.17,82.75,83.06,17917.0,79.1732,79.5654,79.1636,79.4602,17917.0
2018-05-31 11:40:00,83.13,83.36,83.03,83.09,37814.0,79.5271,79.7472,79.4315,79.4889,37814.0
2018-05-31 11:45:00,83.06,83.08,82.58,82.61,33775.0,79.4602,79.4793,79.001,79.0297,33775.0
2018-05-31 11:50:00,82.55,82.63,82.49,82.56,20232.0,78.9723,79.0488,78.9149,78.9818,20232.0
2018-05-31 11:55:00,82.5,82.64,82.46,82.51,29262.0,78.9244,79.0584,78.8862,78.934,29262.0
2018-05-31 12:00:00,82.51,82.52,82.23,82.36,34715.0,78.934,78.9436,78.6661,78.7905,34715.0
2018-05-31 12:05:00,82.35,82.38,82.1,82.11,23215.0,78.7809,78.8096,78.5418,78.5513,23215.0
2018-05-31 12:10:00,82.16,82.31,82.15,82.15,11056.0,78.5992,78.7427,78.5896,78.5896,11056.0
2018-05-31 12:15:00,82.21,82.31,82.08,82.28,12225.0,78.647,78.7427,78.5226,78.714,12225.0
2018-05-31 12:20:00,82.28,82.32,82.24,82.31,7200.0,78.714,78.7522,78.6757,78.7427,7200.0
2018-05-31 12:25:00,82.31,82.31,81.86,81.93,44035.0,78.7427,78.7427,78.3122,78.3791,44035.0
2018-05-31 12:30:00,81.9,81.92,81.3,81.34,69928.0,78.3504,78.3696,77.7764,77.8147,69928.0
2018-05-31 12:35:00,81.45,81.68,81.44,81.62,33014.0,77.9199,78.14,77.9104,78.0826,33014.0
2018-05-31 12:40:00,81.6,81.77,81.57,81.77,16359.0,78.0634,78.2261,78.0347,78.2261,16359.0
2018-05-31 12:45:00,81.77,81.89,81.75,81.89,11240.0,78.2261,78.3409,78.2069,78.3409,11240.0
2018-05-31 12:50:00,81.9,81.9,81.8,81.86,7260.0,78.3504,78.3504,78.2548,78.3122,7260.0
2018-05-31 12:55:00,81.84,81.89,81.74,81.89,26476.0,78.293,78.3409,78.1974,78.3409,26476.0
2018-05-31 13:00:00,81.94,81.98,81.71,81.78,8792.0,78.3887,78.427,78.1687,78.2356,8792.0
2018-05-31 13:05:00,81.82,81.85,81.73,81.83,7188.0,78.2739,78.3026,78.1878,78.2835,7188.0
2018-05-31 13:10:00,81.74,81.75,81.49,81.49,28895.0,78.1974,78.2069,77.9582,77.9582,28895.0
2018-05-31 13:15:00,81.58,81.74,81.56,81.73,9653.0,78.0443,78.1974,78.0252,78.1878,9653.0
2018-05-31 13:20:00,81.69,81.87,81.63,81.68,16023.0,78.1495,78.3217,78.0921,78.14,16023.0
2018-05-31 13:25:00,81.66,81.75,81.66,81.75,3700.0,78.1208,78.2069,78.1208,78.2069,3700.0
2018-05-31 13:30:00,81.8,81.85,81.5,81.51,9568.0,78.2548,78.3026,77.9678,77.9773,9568.0
2018-05-31 13:35:00,81.54,81.76,81.4,81.75,16174.0,78.006,78.2165,77.8721,78.2069,16174.0
2018-05-31 13:40:00,81.75,81.8,81.69,81.69,3591.0,78.2069,78.2548,78.1495,78.1495,3591.0
2018-05-31 13:45:00,81.65,81.79,81.58,81.6,17338.0,78.1113,78.2452,78.0443,78.0634,17338.0
2018-05-31 13:50:00,81.61,81.61,81.38,81.47,15223.0,78.073,78.073,77.853,77.9391,15223.0
2018-05-31 13:55:00,81.44,81.44,80.95,81.05,59065.0,77.9104,77.9104,77.4416,77.5373,59065.0
2018-05-31 14:00:00,81.01,81.23,80.82,81.22,40942.0,77.499,77.7095,77.3172,77.6999,40942.0
2018-05-31 14:05:00,81.23,81.35,81.22,81.3,34924.0,77.7095,77.8243,77.6999,77.7764,34924.0
2018-05-31 14:10:00,81.3,81.35,81.21,81.28,28327.0,77.7764,77.8243,77.6903,77.7573,28327.0
2018-05-31 14:15:00,81.26,81.48,81.25,81.32,18763.0,77.7382,77.9486,77.7286,77.7956,18763.0
2018-05-31 14:20:00,81.41,81.48,81.37,81.44,11554.0,77.8817,77.9486,77.8434,77.9104,11554.0
2018-05-31 14:25:00,81.43,81.46,81.3,81.3,11112.0,77.9008,77.9295,77.7764,77.7764,11112.0
2018-05-31 14:30:00,81.3,81.31,81.18,81.29,10938.0,77.7764,77.786,77.6616,77.7669,10938.0
2018-05-31 14:35:00,81.17,81.2,81.11,81.11,3227.0,77.6521,77.6808,77.5947,77.5947,3227.0
2018-05-31 14:40:00,81.11,81.26,81.01,81.25,7805.0,77.5947,77.7382,77.499,77.7286,7805.0
2018-05-31 14:45:00,81.28,81.31,81.15,81.15,5598.0,77.7573,77.786,77.6329,77.6329,5598.0
2018-05-31 14:50:00,81.17,81.46,81.15,81.43,10728.0,77.6521,77.9295,77.6329,77.9008,10728.0
2018-05-31 14:55:00,81.43,81.5,81.35,81.49,15023.0,77.9008,77.9678,77.8243,77.9582,15023.0
2018-05-31 15:00:00,81.52,81.58,81.36,81.4,9520.0,77.9869,78.0443,77.8338,77.8721,9520.0
2018-05-31 15:05:00,81.4,81.88,81.4,81.76,32190.0,77.8721,78.3313,77.8721,78.2165,32190.0
2018-05-31 15:10:00,81.75,81.79,81.55,81.61,8278.0,78.2069,78.2452,78.0156,78.073,8278.0
2018-05-31 15:15:00,81.62,81.73,81.59,81.66,20566.0,78.0826,78.1878,78.0539,78.1208,20566.0
2018-05-31 15:20:00,81.61,81.66,81.54,81.57,7367.0,78.073,78.1208,78.006,78.0347,7367.0
2018-05-31 15:25:00,81.54,81.71,81.54,81.68,24920.0,78.006,78.1687,78.006,78.14,24920.0
2018-05-31 15:30:00,81.67,81.67,81.52,81.52,5795.0,78.1304,78.1304,77.9869,77.9869,5795.0
2018-05-31 15:35:00,81.65,81.81,81.65,81.71,13896.0,78.1113,78.2643,78.1113,78.1687,13896.0
2018-05-31 15:40:00,81.66,81.68,81.3,81.42,14883.0,78.1208,78.14,77.7764,77.8912,14883.0
2018-05-31 15:45:00,81.39,81.46,81.35,81.38,13011.0,77.8625,77.9295,77.8243,77.853,13011.0
2018-05-31 15:50:00,81.36,81.36,81.17,81.19,41190.0,77.8338,77.8338,77.6521,77.6712,41190.0
2018-05-31 15:55:00,81.18,81.4,81.15,81.2,169582.0,77.6616,77.8721,77.6329,77.6808,169582.0
2018-06-01 09:30:00,82.96,83.02,82.58,82.82,145873.0,79.3645,79.4219,79.001,79.2306,145873.0
2018-06-01 09:35:00,82.83,83.05,82.65,82.75,69433.0,79.2401,79.4506,79.0679,79.1636,69433.0
2018-06-01 09:40:00,82.76,83.18,82.69,83.05,60513.0,79.1732,79.575,79.1062,79.4506,60513.0
2018-06-01 09:45:00,83.07,83.2,82.88,83.08,48138.0,79.4697,79.5941,79.288,79.4793,48138.0
2018-06-01 09:50:00,83.18,83.29,82.92,82.96,57006.0,79.575,79.6802,79.3262,79.3645,57006.0
2018-06-01 09:55:00,83.0,83.04,82.71,82.74,35590.0,79.4028,79.441,79.1253,79.154,35590.0
2018-06-01 10:00:00,82.76,83.09,82.75,83.01,43667.0,79.1732,79.4889,79.1636,79.4123,43667.0
2018-06-01 10:05:00,83.09,83.1,82.77,82.77,43903.0,79.4889,79.4984,79.1827,79.1827,43903.0
2018-06-01 10:10:00,82.81,82.85,82.51,82.51,36431.0,79.221,79.2593,78.934,78.934,36431.0
2018-06-01 10:15:00,82.58,82.59,82.15,82.3,85624.0,79.001,79.0105,78.5896,78.7331,85624.0
2018-06-01 10:20:00,82.3,82.94,82.3,82.79,67523.0,78.7331,79.3454,78.7331,79.2019,67523.0
2018-06-01 10:25:00,82.8,82.99,82.59,82.59,29576.0,79.2114,79.3932,79.0105,79.0105,29576.0
2018-06-01 10:30:00,82.53,82.69,82.46,82.65,28049.0,78.9531,79.1062,78.8862,79.0679,28049.0
2018-06-01 10:35:00,82.67,82.93,82.57,82.81,24894.0,79.0871,79.3358,78.9914,79.221,24894.0
2018-06-01 10:40:00,82.78,82.98,82.7,82.86,29331.0,79.1923,79.3836,79.1158,79.2688,29331.0
2018-06-01 10:45:00,82.87,83.01,82.81,82.94,18052.0,79.2784,79.4123,79.221,79.3454,18052.0
2018-06-01 10:50:00,82.99,83.13,82.98,83.13,35114.0,79.3932,79.5271,79.3836,79.5271,35114.0
2018-06-01 10:55:00,83.09,83.15,82.97,83.09,17521.0,79.4889,79.5463,79.3741,79.4889,17521.0
2018-06-01 11:00:00,83.11,83.21,83.01,83.11,23347.0,79.508,79.6037,79.4123,79.508,23347.0
2018-06-01 11:05:00,83.1,83.11,82.83,82.84,35077.0,79.4984,79.508,79.2401,79.2497,35077.0
2018-06-01 11:10:00,82.82,82.91,82.69,82.91,31000.0,79.2306,79.3167,79.1062,79.3167,31000.0
2018-06-01 11:15:00,82.81,82.91,82.77,82.89,15333.0,79.221,79.3167,79.1827,79.2975,15333.0
2018-06-01 11:20:00,82.89,83.17,82.89,83.16,31728.0,79.2975,79.5654,79.2975,79.5558,31728.0
2018-06-01 11:25:00,83.14,83.36,83.14,83.23,86717.0,79.5367,79.7472,79.5367,79.6228,86717.0
2018-06-01 11:30:00,83.21,83.45,83.17,83.31,33001.0,79.6037,79.8333,79.5654,79.6993,33001.0
2018-06-01 11:35:00,83.36,83.53,83.29,83.31,46099.0,79.7472,79.9098,79.6802,79.6993,46099.0
2018-06-01 11:40:00,83.27,83.28,83.06,83.07,27094.0,79.6611,79.6706,79.4602,79.4697,27094.0
2018-06-01 11:45:00,83.09,83.12,83.0,83.01,20693.0,79.4889,79.5176,79.4028,79.4123,20693.0
2018-06-01 11:50:00,83.04,83.09,82.97,83.0,29524.0,79.441,79.4889,79.3741,79.4028,29524.0
2018-06-01 11:55:00,83.0,83.05,82.85,82.88,21082.0,79.4028,79.4506,79.2593,79.288,21082.0
2018-06-01 12:00:00,82.87,82.88,82.7,82.88,27824.0,79.2784,79.288,79.1158,79.288,27824.0
2018-06-01 12:05:00,82.9,83.02,82.89,82.96,19228.0,79.3071,79.4219,79.2975,79.3645,19228.0
2018-06-01 12:10:00,82.98,83.15,82.98,83.12,25794.0,79.3836,79.5463,79.3836,79.5176,25794.0
2018-06-01 12:15:00,83.12,83.17,83.07,83.11,7167.0,79.5176,79.5654,79.4697,79.508,7167.0
2018-06-01 12:20:00,83.13,83.13,82.75,82.81,17272.0,79.5271,79.5271,79.1636,79.221,17272.0
2018-06-01 12:25:00,82.8,82.87,82.8,82.86,4850.0,79.2114,79.2784,79.2114,79.2688,4850.0
2018-06-01 12:30:00,82.92,83.02,82.84,82.98,10490.0,79.3262,79.4219,79.2497,79.3836,10490.0
2018-06-01 12:35:00,83.0,83.32,83.0,83.32,55555.0,79.4028,79.7089,79.4028,79.7089,55555.0
2018-06-01 12:40:00,83.32,83.49,83.32,83.47,34035.0,79.7089,79.8715,79.7089,79.8524,34035.0
2018-06-01 12:45:00,83.42,83.53,83.33,83.39,37145.0,79.8046,79.9098,79.7185,79.7759,37145.0
2018-06-01 12:50:00,83.45,83.52,83.39,83.5,14643.0,79.8333,79.9002,79.7759,79.8811,14643.0
2018-06-01 12:55:00,83.47,83.66,83.38,83.5,48046.0,79.8524,80.0342,79.7663,79.8811,48046.0
2018-06-01 13:00:00,83.46,83.73,83.46,83.62,11183.0,79.8428,80.1011,79.8428,79.9959,11183.0
2018-06-01 13:05:00,83.6,83.7,83.59,83.7,6611.0,79.9768,80.0724,79.9672,80.0724,6611.0
2018-06-01 13:10:00,83.68,83.76,83.64,83.67,32160.0,80.0533,80.1298,80.015,80.0437,32160.0
2018-06-01 13:15:00,83.61,83.72,83.53,83.65,10062.0,79.9863,80.0916,79.9098,80.0246,10062.0
2018-06-01 13:20:00,83.67,83.79,83.6,83.65,12827.0,80.0437,80.1585,79.9768,80.0246,12827.0
2018-06-01 13:25:00,83.61,83.68,83.56,83.57,8189.0,79.9863,80.0533,79.9385,79.9481,8189.0
2018-06-01 13:30:00,83.62,83.69,83.59,83.59,2800.0,79.9959,80.0629,79.9672,79.9672,2800.0
2018-06-01 13:35:00,83.57,83.59,83.53,83.56,5100.0,79.9481,79.9672,79.9098,79.9385,5100.0
2018-06-01 13:40:00,83.57,83.61,83.48,83.48,5351.0,79.9481,79.9863,79.862,79.862,5351.0
2018-06-01 13:45:00,83.46,83.5,83.42,83.44,26239.0,79.8428,79.8811,79.8046,79.8237,26239.0
2018-06-01 13:50:00,83.46,83.65,83.45,83.53,3170.0,79.8428,80.0246,79.8333,79.9098,3170.0
2018-06-01 13:55:00,83.51,83.53,83.47,83.5,4489.0,79.8907,79.9098,79.8524,79.8811,4489.0
2018-06-01 14:00:00,83.5,83.51,83.33,83.38,7911.0,79.8811,79.8907,79.7185,79.7663,7911.0
2018-06-01 14:05:00,83.34,83.36,83.17,83.19,16597.0,79.728,79.7472,79.5654,79.5845,16597.0
2018-06-01 14:10:00,83.18,83.24,83.13,83.13,14740.0,79.575,79.6324,79.5271,79.5271,14740.0
2018-06-01 14:15:00,83.11,83.17,83.07,83.13,15300.0,79.508,79.5654,79.4697,79.5271,15300.0
2018-06-01 14:20:00,83.15,83.22,83.08,83.09,31741.0,79.5463,79.6132,79.4793,79.4889,31741.0
2018-06-01 14:25:00,83.08,83.11,83.0,83.05,35698.0,79.4793,79.508,79.4028,79.4506,35698.0
2018-06-01 14:30:00,83.08,83.18,83.05,83.16,18767.0,79.4793,79.575,79.4506,79.5558,18767.0
2018-06-01 14:35:00,83.15,83.15,83.09,83.09,3927.0,79.5463,79.5463,79.4889,79.4889,3927.0
2018-06-01 14:40:00,83.13,83.18,83.06,83.13,7187.0,79.5271,79.575,79.4602,79.5271,7187.0
2018-06-01 14:45:00,83.17,83.3,83.17,83.3,15354.0,79.5654,79.6898,79.5654,79.6898,15354.0
2018-06-01 14:50:00,83.3,83.39,83.3,83.32,19382.0,79.6898,79.7759,79.6898,79.7089,19382.0
2018-06-01 14:55:00,83.33,83.42,83.28,83.35,26590.0,79.7185,79.8046,79.6706,79.7376,26590.0
2018-06-01 15:00:00,83.35,83.4,83.29,83.29,41670.0,79.7376,79.7854,79.6802,79.6802,41670.0
2018-06-01 15:05:00,83.28,83.29,83.18,83.23,6485.0,79.6706,79.6802,79.575,79.6228,6485.0
2018-06-01 15:10:00,83.22,83.26,83.06,83.12,33170.0,79.6132,79.6515,79.4602,79.5176,33170.0
2018-06-01 15:15:00,83.08,83.1,83.0,83.09,36925.0,79.4793,79.4984,79.4028,79.4889,36925.0
2018-06-01 15:20:00,83.05,83.18,83.04,83.06,20784.0,79.4506,79.575,79.441,79.4602,20784.0
2018-06-01 15:25:00,83.07,83.22,83.07,83.22,24701.0,79.4697,79.6132,79.4697,79.6132,24701.0
2018-06-01 15:30:00,83.17,83.32,83.17,83.29,19800.0,79.5654,79.7089,79.5654,79.6802,19800.0
2018-06-01 15:35:00,83.26,83.33,83.2,83.3,4394.0,79.6515,79.7185,79.5941,79.6898,4394.0
2018-06-01 15:40:00,83.34,83.49,83.28,83.28,47293.0,79.728,79.8715,79.6706,79.6706,47293.0
2018-06-01 15:45:00,83.3,83.36,83.2,83.21,13620.0,79.6898,79.7472,79.5941,79.6037,13620.0
2018-06-01 15:50:00,83.23,83.45,83.2,83.36,36974.0,79.6228,79.8333,79.5941,79.7472,36974.0
2018-06-01 15:55:00,83.36,83.39,83.04,83.06,89176.0,79.7472,79.7759,79.441,79.4602,89176.0
2018-06-04 09:30:00,83.67,84.04,83.45,83.83,228640.0,80.0437,80.3977,79.8333,80.1968,228640.0
2018-06-04 09:35:00,83.9,83.95,83.47,83.95,60500.0,80.2637,80.3116,79.8524,80.3116,60500.0
2018-06-04 09:40:00,83.95,84.06,83.75,83.9,75497.0,80.3116,80.4168,80.1203,80.2637,75497.0
2018-06-04 09:45:00,83.94,83.94,83.53,83.57,55057.0,80.302,80.302,79.9098,79.9481,55057.0
2018-06-04 09:50:00,83.54,83.68,83.36,83.45,76680.0,79.9194,80.0533,79.7472,79.8333,76680.0
2018-06-04 09:55:00,83.47,83.47,83.25,83.32,33187.0,79.8524,79.8524,79.6419,79.7089,33187.0
2018-06-04 10:00:00,83.41,83.47,83.05,83.09,90642.0,79.795,79.8524,79.4506,79.4889,90642.0
2018-06-04 10:05:00,83.07,83.09,82.8,82.86,93844.0,79.4697,79.4889,79.2114,79.2688,93844.0
2018-06-04 10:10:00,82.9,83.02,82.71,82.72,85361.0,79.3071,79.4219,79.1253,79.1349,85361.0
2018-06-04 10:15:00,82.72,82.86,82.54,82.83,58079.0,79.1349,79.2688,78.9627,79.2401,58079.0
2018-06-04 10:20:00,82.87,83.05,82.72,82.73,42720.0,79.2784,79.4506,79.1349,79.1445,42720.0
2018-06-04 10:25:00,82.73,82.75,82.56,82.59,21199.0,79.1445,79.1636,78.9818,79.0105,21199.0
2018-06-04 10:30:00,82.56,82.56,82.19,82.32,58454.0,78.9818,78.9818,78.6279,78.7522,58454.0
2018-06-04 10:35:00,82.3,82.49,82.27,82.33,27213.0,78.7331,78.9149,78.7044,78.7618,27213.0
2018-06-04 10:40:00,82.35,82.57,82.35,82.54,70538.0,78.7809,78.9914,78.7809,78.9627,70538.0
2018-06-04 10:45:00,82.5,82.54,82.35,82.42,46561.0,78.9244,78.9627,78.7809,78.8479,46561.0
2018-06-04 10:50:00,82.49,82.51,82.29,82.5,21537.0,78.9149,78.934,78.7235,78.9244,21537.0
2018-06-04 10:55:00,82.48,82.72,82.47,82.67,50764.0,78.9053,79.1349,78.8957,79.0871,50764.0
2018-06-04 11:00:00,82.7,82.83,82.59,82.69,18263.0,79.1158,79.2401,79.0105,79.1062,18263.0
2018-06-04 11:05:00,82.62,82.78,82.55,82.72,24441.0,79.0392,79.1923,78.9723,79.1349,24441.0
2018-06-04 11:10:00,82.74,82.89,82.6,82.62,25952.0,79.154,79.2975,79.0201,79.0392,25952.0
2018-06-04 11:15:00,82.65,82.71,82.5,82.5,12716.0,79.0679,79.1253,78.9244,78.9244,12716.0
2018-06-04 11:20:00,82.49,82.63,82.42,82.51,12632.0,78.9149,79.0488,78.8479,78.934,12632.0
2018-06-04 11:25:00,82.53,83.0,82.53,83.0,38765.0,78.9531,79.4028,78.9531,79.4028,38765.0
2018-06-04 11:30:00,82.95,83.09,82.9,83.09,18882.0,79.3549,79.4889,79.3071,79.4889,18882.0
2018-06-04 11:35:00,83.1,83.14,83.0,83.04,21776.0,79.4984,79.5367,79.4028,79.441,21776.0
2018-06-04 11:40:00,83.04,83.36,83.04,83.25,27822.0,79.441,79.7472,79.441,79.6419,27822.0
2018-06-04 11:45:00,83.22,83.24,83.13,83.15,6000.0,79.6132,79.6324,79.5271,79.5463,6000.0
2018-06-04 11:50:00,83.16,83.23,83.09,83.21,22175.0,79.5558,79.6228,79.4889,79.6037,22175.0
2018-06-04 11:55:00,83.29,83.4,83.27,83.35,18179.0,79.6802,79.7854,79.6611,79.7376,18179.0
2018-06-04 12:00:00,83.39,83.39,83.12,83.14,12397.0,79.7759,79.7759,79.5176,79.5367,12397.0
2018-06-04 12:05:00,83.16,83.24,83.12,83.13,3500.0,79.5558,79.6324,79.5176,79.5271,3500.0
2018-06-04 12:10:00,83.12,83.28,83.09,83.23,7270.0,79.5176,79.6706,79.4889,79.6228,7270.0
2018-06-04 12:15:00,83.26,83.39,83.25,83.39,19882.0,79.6515,79.7759,79.6419,79.7759,19882.0
2018-06-04 12:20:00,83.4,83.52,83.33,83.33,24261.0,79.7854,79.9002,79.7185,79.7185,24261.0
2018-06-04 12:25:00,83.36,83.36,83.28,83.34,13299.0,79.7472,79.7472,79.6706,79.728,13299.0
2018-06-04 12:30:00,83.35,83.43,83.32,83.41,17627.0,79.7376,79.8141,79.7089,79.795,17627.0
2018-06-04 12:35:00,83.36,83.43,83.31,83.37,19023.0,79.7472,79.8141,79.6993,79.7567,19023.0
2018-06-04 12:40:00,83.39,83.42,83.36,83.38,9319.0,79.7759,79.8046,79.7472,79.7663,9319.0
2018-06-04 12:45:00,83.38,83.41,83.32,83.36,10840.0,79.7663,79.795,79.7089,79.7472,10840.0
2018-06-04 12:50:00,83.37,83.42,83.31,83.41,12226.0,79.7567,79.8046,79.6993,79.795,12226.0
2018-06-04 12:55:00,83.36,83.47,83.36,83.37,14462.0,79.7472,79.8524,79.7472,79.7567,14462.0
2018-06-04 13:00:00,83.38,83.46,83.38,83.41,6179.0,79.7663,79.8428,79.7663,79.795,6179.0
2018-06-04 13:05:00,83.46,83.5,83.4,83.42,14523.0,79.8428,79.8811,79.7854,79.8046,14523.0
2018-06-04 13:10:00,83.42,83.42,83.34,83.35,8035.0,79.8046,79.8046,79.728,79.7376,8035.0
2018-06-04 13:15:00,83.39,83.53,83.33,83.5,22047.0,79.7759,79.9098,79.7185,79.8811,22047.0
2018-06-04 13:20:00,83.54,83.64,83.54,83.56,33409.0,79.9194,80.015,79.9194,79.9385,33409.0
2018-06-04 13:25:00,83.52,83.53,83.47,83.48,4731.0,79.9002,79.9098,79.8524,79.862,4731.0
2018-06-04 13:30:00,83.45,83.47,83.25,83.25,18283.0,79.8333,79.8524,79.6419,79.6419,18283.0
2018-06-04 13:35:00,83.25,83.32,83.22,83.26,12943.0,79.6419,79.7089,79.6132,79.6515,12943.0
2018-06-04 13:40:00,83.26,83.28,83.15,83.21,16876.0,79.6515,79.6706,79.5463,79.6037,16876.0
2018-06-04 13:45:00,83.25,83.38,83.25,83.31,11506.0,79.6419,79.7663,79.6419,79.6993,11506.0
2018-06-04 13:50:00,83.29,83.31,83.25,83.3,4760.0,79.6802,79.6993,79.6419,79.6898,4760.0
2018-06-04 13:55:00,83.26,83.28,83.15,83.23,8163.0,79.6515,79.6706,79.5463,79.6228,8163.0
2018-06-04 14:00:00,83.25,83.34,83.25,83.3,2669.0,79.6419,79.728,79.6419,79.6898,2669.0
2018-06-04 14:05:00,83.33,83.36,83.31,83.34,13638.0,79.7185,79.7472,79.6993,79.728,13638.0
2018-06-04 14:10:00,83.34,83.35,83.3,83.31,4011.0,79.728,79.7376,79.6898,79.6993,4011.0
2018-06-04 14:15:00,83.31,83.31,83.17,83.23,12833.0,79.6993,79.6993,79.5654,79.6228,12833.0
2018-06-04 14:20:00,83.19,83.27,83.18,83.25,8100.0,79.5845,79.6611,79.575,79.6419,8100.0
2018-06-04 14:25:00,83.23,83.34,83.23,83.29,6924.0,79.6228,79.728,79.6228,79.6802,6924.0
2018-06-04 14:30:00,83.3,83.31,83.22,83.25,5220.0,79.6898,79.6993,79.6132,79.6419,5220.0
2018-06-04 14:35:00,83.22,83.34,83.2,83.33,4351.0,79.6132,79.728,79.5941,79.7185,4351.0
2018-06-04 14:40:00,83.3,83.38,83.26,83.33,11560.0,79.6898,79.7663,79.6515,79.7185,11560.0
2018-06-04 14:45:00,83.32,83.42,83.31,83.41,11701.0,79.7089,79.8046,79.6993,79.795,11701.0
2018-06-04 14:50:00,83.4,83.45,83.37,83.44,15360.0,79.7854,79.8333,79.7567,79.8237,15360.0
2018-06-04 14:55:00,83.45,83.68,83.45,83.64,55959.0,79.8333,80.0533,79.8333,80.015,55959.0
2018-06-04 15:00:00,83.63,83.69,83.6,83.68,29866.0,80.0055,80.0629,79.9768,80.0533,29866.0
2018-06-04 15:05:00,83.65,83.67,83.6,83.63,14949.0,80.0246,80.0437,79.9768,80.0055,14949.0
2018-06-04 15:10:00,83.62,83.74,83.61,83.74,38010.0,79.9959,80.1107,79.9863,80.1107,38010.0
2018-06-04 15:15:00,83.75,83.77,83.65,83.74,26628.0,80.1203,80.1394,80.0246,80.1107,26628.0
2018-06-04 15:20:00,83.76,83.81,83.73,83.77,27962.0,80.1298,80.1777,80.1011,80.1394,27962.0
2018-06-04 15:25:00,83.77,83.85,83.76,83.78,12392.0,80.1394,80.2159,80.1298,80.149,12392.0
2018-06-04 15:30:00,83.81,83.81,83.74,83.78,9253.0,80.1777,80.1777,80.1107,80.149,9253.0
2018-06-04 15:35:00,83.78,83.78,83.69,83.77,12285.0,80.149,80.149,80.0629,80.1394,12285.0
2018-06-04 15:40:00,83.74,83.83,83.72,83.8,27107.0,80.1107,80.1968,80.0916,80.1681,27107.0
2018-06-04 15:45:00,83.75,83.75,83.58,83.69,17849.0,80.1203,80.1203,79.9576,80.0629,17849.0
2018-06-04 15:50:00,83.7,83.82,83.69,83.79,48365.0,80.0724,80.1872,80.0629,80.1585,48365.0
2018-06-04 15:55:00,83.79,84.24,83.74,84.23,285185.0,80.1585,80.589,80.1107,80.5794,285185.0
2018-06-05 09:30:00,84.0,84.55,83.91,84.55,96362.0,80.3594,80.8856,80.2733,80.8856,96362.0
2018-06-05 09:35:00,84.52,84.79,84.49,84.55,49179.0,80.8569,81.1152,80.8282,80.8856,49179.0
2018-06-05 09:40:00,84.54,84.95,84.53,84.71,57500.0,80.876,81.2682,80.8664,81.0386,57500.0
2018-06-05 09:45:00,84.74,84.94,84.74,84.94,46552.0,81.0673,81.2587,81.0673,81.2587,46552.0
2018-06-05 09:50:00,84.94,84.95,84.69,84.79,20393.0,81.2587,81.2682,81.0195,81.1152,20393.0
2018-06-05 09:55:00,84.8,84.92,84.8,84.87,15497.0,81.1247,81.2395,81.1247,81.1917,15497.0
2018-06-05 10:00:00,84.87,85.26,84.87,85.26,97534.0,81.1917,81.5648,81.1917,81.5648,97534.0
2018-06-05 10:05:00,85.26,85.45,85.25,85.29,46023.0,81.5648,81.7466,81.5552,81.5935,46023.0
2018-06-05 10:10:00,85.29,85.4,85.06,85.07,34672.0,81.5935,81.6987,81.3735,81.383,34672.0
2018-06-05 10:15:00,85.07,85.18,85.01,85.1,25007.0,81.383,81.4883,81.3256,81.4117,25007.0
2018-06-05 10:20:00,85.1,85.11,84.97,84.98,21136.0,81.4117,81.4213,81.2874,81.2969,21136.0
2018-06-05 10:25:00,85.0,85.14,84.94,85.13,17611.0,81.3161,81.45,81.2587,81.4404,17611.0
2018-06-05 10:30:00,85.15,85.2,84.97,84.97,35221.0,81.4596,81.5074,81.2874,81.2874,35221.0
2018-06-05 10:35:00,84.96,84.97,84.51,84.61,53461.0,81.2778,81.2874,80.8473,80.943,53461.0
2018-06-05 10:40:00,84.6,84.6,84.4,84.53,42523.0,80.9334,80.9334,80.7421,80.8664,42523.0
2018-06-05 10:45:00,84.54,84.59,84.36,84.39,47943.0,80.876,80.9238,80.7038,80.7325,47943.0
2018-06-05 10:50:00,84.42,84.55,84.34,84.5,30635.0,80.7612,80.8856,80.6847,80.8377,30635.0
2018-06-05 10:55:00,84.45,84.64,84.41,84.48,38579.0,80.7899,80.9717,80.7516,80.8186,38579.0
2018-06-05 11:00:00,84.47,84.53,84.18,84.21,51257.0,80.809,80.8664,80.5316,80.5603,51257.0
2018-06-05 11:05:00,84.21,84.24,83.7,83.7,91735.0,80.5603,80.589,80.0724,80.0724,91735.0
2018-06-05 11:10:00,83.72,84.05,83.7,84.05,55152.0,80.0916,80.4072,80.0724,80.4072,55152.0
2018-06-05 11:15:00,84.1,84.36,84.1,84.35,37720.0,80.4551,80.7038,80.4551,80.6942,37720.0
2018-06-05 11:20:00,84.3,84.37,84.24,84.24,9328.0,80.6464,80.7134,80.589,80.589,9328.0
2018-06-05 11:25:00,84.16,84.18,84.07,84.18,9600.0,80.5125,80.5316,80.4264,80.5316,9600.0
2018-06-05 11:30:00,84.2,84.3,84.12,84.12,21956.0,80.5507,80.6464,80.4742,80.4742,21956.0
2018-06-05 11:35:00,84.13,84.44,84.05,84.42,30064.0,80.4838,80.7803,80.4072,80.7612,30064.0
2018-06-05 11:40:00,84.37,84.39,84.1,84.15,18411.0,80.7134,80.7325,80.4551,80.5029,18411.0
2018-06-05 11:45:00,84.16,84.3,84.1,84.27,14381.0,80.5125,80.6464,80.4551,80.6177,14381.0
2018-06-05 11:50:00,84.23,84.4,84.2,84.35,16438.0,80.5794,80.7421,80.5507,80.6942,16438.0
2018-06-05 11:55:00,84.36,84.4,84.3,84.36,12342.0,80.7038,80.7421,80.6464,80.7038,12342.0
2018-06-05 12:00:00,84.3,84.37,84.21,84.22,19642.0,80.6464,80.7134,80.5603,80.5699,19642.0
2018-06-05 12:05:00,84.22,84.4,84.14,84.38,15030.0,80.5699,80.7421,80.4933,80.7229,15030.0
2018-06-05 12:10:00,84.39,84.52,84.38,84.52,18540.0,80.7325,80.8569,80.7229,80.8569,18540.0
2018-06-05 12:15:00,84.53,84.53,84.29,84.33,9128.0,80.8664,80.8664,80.6368,80.6751,9128.0
2018-06-05 12:20:00,84.33,84.38,84.12,84.13,13976.0,80.6751,80.7229,80.4742,80.4838,13976.0
2018-06-05 12:25:00,84.16,84.3,84.15,84.27,10062.0,80.5125,80.6464,80.5029,80.6177,10062.0
2018-06-05 12:30:00,84.27,84.37,84.19,84.33,7273.0,80.6177,80.7134,80.5412,80.6751,7273.0
2018-06-05 12:35:00,84.32,84.45,84.26,84.45,19410.0,80.6655,80.7899,80.6081,80.7899,19410.0
2018-06-05 12:40:00,84.49,84.74,84.47,84.74,50258.0,80.8282,81.0673,80.809,81.0673,50258.0
2018-06-05 12:45:00,84.75,84.77,84.61,84.7,17389.0,81.0769,81.096,80.943,81.0291,17389.0
2018-06-05 12:50:00,84.68,84.86,84.67,84.86,20922.0,81.0099,81.1821,81.0004,81.1821,20922.0
2018-06-05 12:55:00,84.87,84.92,84.77,84.8,37841.0,81.1917,81.2395,81.096,81.1247,37841.0
2018-06-05 13:00:00,84.8,84.88,84.76,84.87,25856.0,81.1247,81.2013,81.0865,81.1917,25856.0
2018-06-05 13:05:00,84.88,84.95,84.79,84.95,13976.0,81.2013,81.2682,81.1152,81.2682,13976.0
2018-06-05 13:10:00,84.96,85.02,84.95,85.02,17423.0,81.2778,81.3352,81.2682,81.3352,17423.0
2018-06-05 13:15:00,85.01,85.15,84.99,85.06,32054.0,81.3256,81.4596,81.3065,81.3735,32054.0
2018-06-05 13:20:00,85.07,85.09,85.03,85.06,14583.0,81.383,81.4022,81.3448,81.3735,14583.0
2018-06-05 13:25:00,85.05,85.15,85.05,85.13,13943.0,81.3639,81.4596,81.3639,81.4404,13943.0
2018-06-05 13:30:00,85.13,85.2,85.12,85.18,27278.0,81.4404,81.5074,81.4309,81.4883,27278.0
2018-06-05 13:35:00,85.16,85.3,85.16,85.25,38896.0,81.4691,81.6031,81.4691,81.5552,38896.0
2018-06-05 13:40:00,85.2,85.31,85.15,85.31,8920.0,81.5074,81.6126,81.4596,81.6126,8920.0
2018-06-05 13:45:00,85.32,85.36,85.26,85.29,29921.0,81.6222,81.6605,81.5648,81.5935,29921.0
2018-06-05 13:50:00,85.31,85.32,85.2,85.22,21660.0,81.6126,81.6222,81.5074,81.5265,21660.0
2018-06-05 13:55:00,85.25,85.26,85.19,85.23,4215.0,81.5552,81.5648,81.4978,81.5361,4215.0
2018-06-05 14:00:00,85.25,85.26,85.12,85.17,13300.0,81.5552,81.5648,81.4309,81.4787,13300.0
2018-06-05 14:05:00,85.23,85.23,85.17,85.17,3200.0,81.5361,81.5361,81.4787,81.4787,3200.0
2018-06-05 14:10:00,85.18,85.28,85.15,85.28,19212.0,81.4883,81.5839,81.4596,81.5839,19212.0
2018-06-05 14:15:00,85.3,85.44,85.3,85.37,26014.0,81.6031,81.737,81.6031,81.67,26014.0
2018-06-05 14:20:00,85.33,85.39,85.29,85.38,30030.0,81.6318,81.6892,81.5935,81.6796,30030.0
2018-06-05 14:25:00,85.33,85.41,85.3,85.41,17420.0,81.6318,81.7083,81.6031,81.7083,17420.0
2018-06-05 14:30:00,85.41,85.49,85.35,85.43,17631.0,81.7083,81.7848,81.6509,81.7274,17631.0
2018-06-05 14:35:00,85.42,85.49,85.41,85.41,8486.0,81.7179,81.7848,81.7083,81.7083,8486.0
2018-06-05 14:40:00,85.4,85.51,85.39,85.47,26154.0,81.6987,81.804,81.6892,81.7657,26154.0
2018-06-05 14:45:00,85.47,85.6,85.43,85.56,28877.0,81.7657,81.8901,81.7274,81.8518,28877.0
2018-06-05 14:50:00,85.58,85.77,85.56,85.74,24990.0,81.8709,82.0527,81.8518,82.024,24990.0
2018-06-05 14:55:00,85.7,85.73,85.61,85.62,13952.0,81.9857,82.0144,81.8996,81.9092,13952.0
2018-06-05 15:00:00,85.63,85.67,85.57,85.67,27839.0,81.9188,81.957,81.8614,81.957,27839.0
2018-06-05 15:05:00,85.67,85.72,85.66,85.72,9849.0,81.957,82.0049,81.9475,82.0049,9849.0
2018-06-05 15:10:00,85.67,85.67,85.39,85.42,46182.0,81.957,81.957,81.6892,81.7179,46182.0
2018-06-05 15:15:00,85.4,85.41,85.31,85.37,19540.0,81.6987,81.7083,81.6126,81.67,19540.0
2018-06-05 15:20:00,85.42,85.42,85.24,85.24,12063.0,81.7179,81.7179,81.5457,81.5457,12063.0
2018-06-05 15:25:00,85.27,85.35,85.26,85.32,16034.0,81.5744,81.6509,81.5648,81.6222,16034.0
2018-06-05 15:30:00,85.31,85.4,85.28,85.4,13432.0,81.6126,81.6987,81.5839,81.6987,13432.0
2018-06-05 15:35:00,85.39,85.45,85.36,85.36,25430.0,81.6892,81.7466,81.6605,81.6605,25430.0
2018-06-05 15:40:00,85.35,85.49,85.33,85.47,18147.0,81.6509,81.7848,81.6318,81.7657,18147.0
2018-06-05 15:45:00,85.49,85.53,85.45,85.52,38038.0,81.7848,81.8231,81.7466,81.8135,38038.0
2018-06-05 15:50:00,85.5,85.72,85.46,85.68,50165.0,81.7944,82.0049,81.7561,81.9666,50165.0
2018-06-05 15:55:00,85.68,85.86,85.61,85.82,90040.0,81.9666,82.1388,81.8996,82.1005,90040.0
2018-06-06 09:30:00,85.84,86.43,85.79,86.41,149593.0,82.1197,82.6841,82.0718,82.665,149593.0
2018-06-06 09:35:00,86.42,86.49,86.21,86.25,67189.0,82.6745,82.7415,82.4736,82.5119,67189.0
2018-06-06 09:40:00,86.31,86.34,86.12,86.22,38931.0,82.5693,82.598,82.3875,82.4832,38931.0
2018-06-06 09:45:00,86.18,86.3,85.95,85.97,23207.0,82.4449,82.5597,82.2249,82.244,23207.0
2018-06-06 09:50:00,85.98,86.09,85.96,86.07,49909.0,82.2536,82.3588,82.2345,82.3397,49909.0
2018-06-06 09:55:00,86.1,86.22,85.71,85.79,60845.0,82.3684,82.4832,81.9953,82.0718,60845.0
2018-06-06 10:00:00,85.82,85.82,85.58,85.68,58219.0,82.1005,82.1005,81.8709,81.9666,58219.0
2018-06-06 10:05:00,85.7,85.82,85.69,85.81,36505.0,81.9857,82.1005,81.9762,82.091,36505.0
2018-06-06 10:10:00,85.8,86.11,85.8,86.06,60932.0,82.0814,82.378,82.0814,82.3301,60932.0
2018-06-06 10:15:00,86.06,86.21,86.03,86.18,44302.0,82.3301,82.4736,82.3014,82.4449,44302.0
2018-06-06 10:20:00,86.2,86.39,86.19,86.35,67910.0,82.4641,82.6458,82.4545,82.6076,67910.0
2018-06-06 10:25:00,86.36,86.37,86.2,86.31,36672.0,82.6171,82.6267,82.4641,82.5693,36672.0
2018-06-06 10:30:00,86.27,86.27,86.08,86.13,15774.0,82.531,82.531,82.3493,82.3971,15774.0
2018-06-06 10:35:00,86.16,86.32,86.16,86.28,21209.0,82.4258,82.5789,82.4258,82.5406,21209.0
2018-06-06 10:40:00,86.28,86.35,86.19,86.22,19712.0,82.5406,82.6076,82.4545,82.4832,19712.0
2018-06-06 10:45:00,86.24,86.25,85.98,86.04,48714.0,82.5023,82.5119,82.2536,82.311,48714.0
2018-06-06 10:50:00,86.0,86.14,85.96,86.03,43082.0,82.2727,82.4067,82.2345,82.3014,43082.0
2018-06-06 10:55:00,86.03,86.16,86.03,86.15,16340.0,82.3014,82.4258,82.3014,82.4162,16340.0
2018-06-06 11:00:00,86.15,86.32,86.14,86.24,37729.0,82.4162,82.5789,82.4067,82.5023,37729.0
2018-06-06 11:05:00,86.26,86.29,86.14,86.14,8106.0,82.5215,82.5502,82.4067,82.4067,8106.0
2018-06-06 11:10:00,86.18,86.27,86.14,86.26,12265.0,82.4449,82.531,82.4067,82.5215,12265.0
2018-06-06 11:15:00,86.23,86.28,86.03,86.14,33267.0,82.4928,82.5406,82.3014,82.4067,33267.0
2018-06-06 11:20:00,86.17,86.32,86.15,86.32,16501.0,82.4354,82.5789,82.4162,82.5789,16501.0
2018-06-06 11:25:00,86.31,86.54,86.31,86.51,44857.0,82.5693,82.7893,82.5693,82.7606,44857.0
2018-06-06 11:30:00,86.5,86.52,86.28,86.28,36259.0,82.7511,82.7702,82.5406,82.5406,36259.0
2018-06-06 11:35:00,86.29,86.31,86.13,86.15,36099.0,82.5502,82.5693,82.3971,82.4162,36099.0
2018-06-06 11:40:00,86.15,86.27,86.15,86.26,15190.0,82.4162,82.531,82.4162,82.5215,15190.0
2018-06-06 11:45:00,86.3,86.31,86.17,86.22,23350.0,82.5597,82.5693,82.4354,82.4832,23350.0
2018-06-06 11:50:00,86.21,86.25,85.99,86.0,23566.0,82.4736,82.5119,82.2632,82.2727,23566.0
2018-06-06 11:55:00,85.98,86.22,85.98,86.22,25298.0,82.2536,82.4832,82.2536,82.4832,25298.0
2018-06-06 12:00:00,86.25,86.25,86.01,86.13,11148.0,82.5119,82.5119,82.2823,82.3971,11148.0
2018-06-06 12:05:00,86.14,86.25,86.1,86.13,21690.0,82.4067,82.5119,82.3684,82.3971,21690.0
2018-06-06 12:10:00,86.13,86.34,86.13,86.34,18651.0,82.3971,82.598,82.3971,82.598,18651.0
2018-06-06 12:15:00,86.32,86.32,86.25,86.3,15070.0,82.5789,82.5789,82.5119,82.5597,15070.0
2018-06-06 12:20:00,86.32,86.36,86.31,86.32,10435.0,82.5789,82.6171,82.5693,82.5789,10435.0
2018-06-06 12:25:00,86.32,86.34,86.26,86.3,12848.0,82.5789,82.598,82.5215,82.5597,12848.0
2018-06-06 12:30:00,86.35,86.35,86.29,86.34,7133.0,82.6076,82.6076,82.5502,82.598,7133.0
2018-06-06 12:35:00,86.32,86.33,86.25,86.25,6440.0,82.5789,82.5884,82.5119,82.5119,6440.0
2018-06-06 12:40:00,86.25,86.3,86.23,86.25,9771.0,82.5119,82.5597,82.4928,82.5119,9771.0
2018-06-06 12:45:00,86.25,86.33,86.23,86.33,8107.0,82.5119,82.5884,82.4928,82.5884,8107.0
2018-06-06 12:50:00,86.35,86.46,86.32,86.45,13136.0,82.6076,82.7128,82.5789,82.7032,13136.0
2018-06-06 12:55:00,86.45,86.53,86.42,86.53,21776.0,82.7032,82.7798,82.6745,82.7798,21776.0
2018-06-06 13:00:00,86.51,86.58,86.48,86.5,39969.0,82.7606,82.8276,82.7319,82.7511,39969.0
2018-06-06 13:05:00,86.52,86.6,86.49,86.56,9935.0,82.7702,82.8467,82.7415,82.8085,9935.0
2018-06-06 13:10:00,86.56,86.56,86.48,86.54,4583.0,82.8085,82.8085,82.7319,82.7893,4583.0
2018-06-06 13:15:00,86.54,86.6,86.48,86.48,15234.0,82.7893,82.8467,82.7319,82.7319,15234.0
2018-06-06 13:20:00,86.5,86.55,86.34,86.54,43242.0,82.7511,82.7989,82.598,82.7893,43242.0
2018-06-06 13:25:00,86.56,86.58,86.53,86.55,18500.0,82.8085,82.8276,82.7798,82.7989,18500.0
2018-06-06 13:30:00,86.53,86.63,86.52,86.63,16981.0,82.7798,82.8754,82.7702,82.8754,16981.0
2018-06-06 13:35:00,86.62,86.69,86.62,86.64,21357.0,82.8659,82.9328,82.8659,82.885,21357.0
2018-06-06 13:40:00,86.64,86.66,86.59,86.62,5993.0,82.885,82.9041,82.8372,82.8659,5993.0
2018-06-06 13:45:00,86.62,86.65,86.61,86.63,7106.0,82.8659,82.8946,82.8563,82.8754,7106.0
2018-06-06 13:50:00,86.65,86.68,86.6,86.62,7724.0,82.8946,82.9233,82.8467,82.8659,7724.0
2018-06-06 13:55:00,86.63,86.65,86.58,86.64,8012.0,82.8754,82.8946,82.8276,82.885,8012.0
2018-06-06 14:00:00,86.69,86.69,86.64,86.64,6925.0,82.9328,82.9328,82.885,82.885,6925.0
2018-06-06 14:05:00,86.68,86.79,86.67,86.78,22792.0,82.9233,83.0285,82.9137,83.0189,22792.0
2018-06-06 14:10:00,86.76,86.76,86.71,86.73,4360.0,82.9998,82.9998,82.952,82.9711,4360.0
2018-06-06 14:15:00,86.73,86.91,86.73,86.84,14464.0,82.9711,83.1433,82.9711,83.0763,14464.0
2018-06-06 14:20:00,86.84,86.93,86.84,86.91,24221.0,83.0763,83.1624,83.0763,83.1433,24221.0
2018-06-06 14:25:00,86.91,86.98,86.88,86.98,30876.0,83.1433,83.2103,83.1146,83.2103,30876.0
2018-06-06 14:30:00,86.98,87.04,86.95,87.04,78294.0,83.2103,83.2677,83.1816,83.2677,78294.0
2018-06-06 14:35:00,87.03,87.24,87.03,87.16,35062.0,83.2581,83.459,83.2581,83.3825,35062.0
2018-06-06 14:40:00,87.17,87.24,87.13,87.16,21485.0,83.392,83.459,83.3538,83.3825,21485.0
2018-06-06 14:45:00,87.18,87.24,87.14,87.24,36945.0,83.4016,83.459,83.3633,83.459,36945.0
2018-06-06 14:50:00,87.24,87.3,87.19,87.2,13968.0,83.459,83.5164,83.4112,83.4207,13968.0
2018-06-06 14:55:00,87.21,87.27,87.18,87.2,20957.0,83.4303,83.4877,83.4016,83.4207,20957.0
2018-06-06 15:00:00,87.19,87.25,87.16,87.18,18428.0,83.4112,83.4686,83.3825,83.4016,18428.0
2018-06-06 15:05:00,87.17,87.29,87.17,87.25,21490.0,83.392,83.5068,83.392,83.4686,21490.0
2018-06-06 15:10:00,87.26,87.28,87.22,87.25,12100.0,83.4781,83.4973,83.4399,83.4686,12100.0
2018-06-06 15:15:00,87.25,87.4,87.25,87.35,27161.0,83.4686,83.6121,83.4686,83.5642,27161.0
2018-06-06 15:20:00,87.36,87.46,87.35,87.37,12982.0,83.5738,83.6695,83.5642,83.5834,12982.0
2018-06-06 15:25:00,87.4,87.42,87.29,87.31,12778.0,83.6121,83.6312,83.5068,83.526,12778.0
2018-06-06 15:30:00,87.32,87.37,87.26,87.36,7160.0,83.5355,83.5834,83.4781,83.5738,7160.0
2018-06-06 15:35:00,87.36,87.38,87.25,87.3,8170.0,83.5738,83.5929,83.4686,83.5164,8170.0
2018-06-06 15:40:00,87.31,87.31,87.27,87.29,8643.0,83.526,83.526,83.4877,83.5068,8643.0
2018-06-06 15:45:00,87.27,87.27,87.14,87.25,27829.0,83.4877,83.4877,83.3633,83.4686,27829.0
2018-06-06 15:50:00,87.27,87.33,87.23,87.24,14183.0,83.4877,83.5451,83.4494,83.459,14183.0
2018-06-06 15:55:00,87.22,87.63,87.21,87.6,96765.0,83.4399,83.8321,83.4303,83.8034,96765.0
2018-06-07 09:30:00,87.95,88.14,87.62,87.95,128462.0,84.1382,84.32,83.8225,84.1382,128462.0
2018-06-07 09:35:00,87.93,88.0,87.75,87.79,35766.0,84.1191,84.1861,83.9469,83.9852,35766.0
2018-06-07 09:40:00,87.76,87.88,87.6,87.88,47634.0,83.9565,84.0713,83.8034,84.0713,47634.0
2018-06-07 09:45:00,87.88,87.92,87.63,87.74,40364.0,84.0713,84.1095,83.8321,83.9373,40364.0
2018-06-07 09:50:00,87.72,87.91,87.59,87.72,27685.0,83.9182,84.1,83.7938,83.9182,27685.0
2018-06-07 09:55:00,87.77,87.88,87.5,87.62,35595.0,83.966,84.0713,83.7077,83.8225,35595.0
2018-06-07 10:00:00,87.59,87.69,87.4,87.61,30622.0,83.7938,83.8895,83.6121,83.813,30622.0
2018-06-07 10:05:00,87.66,87.67,87.3,87.34,32683.0,83.8608,83.8704,83.5164,83.5547,32683.0
2018-06-07 10:10:00,87.32,87.32,87.04,87.25,43000.0,83.5355,83.5355,83.2677,83.4686,43000.0
2018-06-07 10:15:00,87.22,87.4,87.14,87.22,69889.0,83.4399,83.6121,83.3633,83.4399,69889.0
2018-06-07 10:20:00,87.2,87.25,86.96,87.0,48072.0,83.4207,83.4686,83.1911,83.2294,48072.0
2018-06-07 10:25:00,87.02,87.26,86.97,86.97,37796.0,83.2485,83.4781,83.2007,83.2007,37796.0
2018-06-07 10:30:00,87.01,87.01,86.71,86.71,44476.0,83.239,83.239,82.952,82.952,44476.0
2018-06-07 10:35:00,86.73,86.83,86.45,86.62,39205.0,82.9711,83.0668,82.7032,82.8659,39205.0
2018-06-07 10:40:00,86.61,86.87,86.61,86.86,49896.0,82.8563,83.105,82.8563,83.0955,49896.0
2018-06-07 10:45:00,86.86,86.96,86.72,86.96,45390.0,83.0955,83.1911,82.9615,83.1911,45390.0
2018-06-07 10:50:00,86.98,87.08,86.86,87.03,39735.0,83.2103,83.3059,83.0955,83.2581,39735.0
2018-06-07 10:55:00,87.03,87.31,87.03,87.13,25717.0,83.2581,83.526,83.2581,83.3538,25717.0
2018-06-07 11:00:00,87.18,87.2,86.75,86.77,21286.0,83.4016,83.4207,82.9902,83.0094,21286.0
2018-06-07 11:05:00,86.77,86.85,86.5,86.62,14893.0,83.0094,83.0859,82.7511,82.8659,14893.0
2018-06-07 11:10:00,86.6,87.0,86.54,86.93,49819.0,82.8467,83.2294,82.7893,83.1624,49819.0
2018-06-07 11:15:00,86.95,86.96,86.66,86.74,18671.0,83.1816,83.1911,82.9041,82.9807,18671.0
2018-06-07 11:20:00,86.7,86.71,86.52,86.52,32760.0,82.9424,82.952,82.7702,82.7702,32760.0
2018-06-07 11:25:00,86.58,86.62,86.33,86.46,19557.0,82.8276,82.8659,82.5884,82.7128,19557.0
2018-06-07 11:30:00,86.5,86.55,86.35,86.41,9182.0,82.7511,82.7989,82.6076,82.665,9182.0
2018-06-07 11:35:00,86.37,86.53,86.33,86.53,9580.0,82.6267,82.7798,82.5884,82.7798,9580.0
2018-06-07 11:40:00,86.55,86.65,86.33,86.34,23278.0,82.7989,82.8946,82.5884,82.598,23278.0
2018-06-07 11:45:00,86.35,86.38,86.2,86.21,33473.0,82.6076,82.6363,82.4641,82.4736,33473.0
2018-06-07 11:50:00,86.22,86.29,86.14,86.27,24654.0,82.4832,82.5502,82.4067,82.531,24654.0
2018-06-07 11:55:00,86.3,86.49,86.3,86.4,17766.0,82.5597,82.7415,82.5597,82.6554,17766.0
2018-06-07 12:00:00,86.43,86.52,86.37,86.43,21191.0,82.6841,82.7702,82.6267,82.6841,21191.0
2018-06-07 12:05:00,86.5,86.53,86.41,86.41,5377.0,82.7511,82.7798,82.665,82.665,5377.0
2018-06-07 12:10:00,86.38,86.47,86.31,86.44,23605.0,82.6363,82.7224,82.5693,82.6937,23605.0
2018-06-07 12:15:00,86.4,86.4,86.3,86.33,8500.0,82.6554,82.6554,82.5597,82.5884,8500.0
2018-06-07 12:20:00,86.32,86.43,86.22,86.39,9249.0,82.5789,82.6841,82.4832,82.6458,9249.0
2018-06-07 12:25:00,86.45,86.58,86.44,86.51,21403.0,82.7032,82.8276,82.6937,82.7606,21403.0
2018-06-07 12:30:00,86.51,86.52,86.18,86.19,18018.0,82.7606,82.7702,82.4449,82.4545,18018.0
2018-06-07 12:35:00,86.19,86.26,86.14,86.2,15180.0,82.4545,82.5215,82.4067,82.4641,15180.0
2018-06-07 12:40:00,86.24,86.28,86.13,86.14,54956.0,82.5023,82.5406,82.3971,82.4067,54956.0
2018-06-07 12:45:00,86.19,86.23,86.0,86.04,36333.0,82.4545,82.4928,82.2727,82.311,36333.0
2018-06-07 12:50:00,86.02,86.15,85.96,86.06,13014.0,82.2919,82.4162,82.2345,82.3301,13014.0
2018-06-07 12:55:00,86.15,86.21,85.99,86.2,18044.0,82.4162,82.4736,82.2632,82.4641,18044.0
2018-06-07 13:00:00,86.2,86.25,86.15,86.15,10244.0,82.4641,82.5119,82.4162,82.4162,10244.0
2018-06-07 13:05:00,86.15,86.15,85.96,85.96,21156.0,82.4162,82.4162,82.2345,82.2345,21156.0
2018-06-07 13:10:00,85.95,86.12,85.92,85.99,9431.0,82.2249,82.3875,82.1962,82.2632,9431.0
2018-06-07 13:15:00,85.98,85.98,85.79,85.92,30114.0,82.2536,82.2536,82.0718,82.1962,30114.0
2018-06-07 13:20:00,85.93,86.05,85.88,86.01,11380.0,82.2058,82.3206,82.1579,82.2823,11380.0
2018-06-07 13:25:00,86.03,86.05,85.82,85.85,10650.0,82.3014,82.3206,82.1005,82.1292,10650.0
2018-06-07 13:30:00,85.82,85.91,85.67,85.83,24995.0,82.1005,82.1866,81.957,82.1101,24995.0
2018-06-07 13:35:00,85.79,85.79,85.22,85.24,80840.0,82.0718,82.0718,81.5265,81.5457,80840.0
2018-06-07 13:40:00,85.23,85.36,85.09,85.33,55400.0,81.5361,81.6605,81.4022,81.6318,55400.0
2018-06-07 13:45:00,85.33,85.52,85.22,85.5,42447.0,81.6318,81.8135,81.5265,81.7944,42447.0
2018-06-07 13:50:00,85.5,85.51,85.07,85.08,24652.0,81.7944,81.804,81.383,81.3926,24652.0
2018-06-07 13:55:00,85.06,85.22,85.0,85.13,26435.0,81.3735,81.5265,81.3161,81.4404,26435.0
2018-06-07 14:00:00,85.1,85.32,85.02,85.28,43100.0,81.4117,81.6222,81.3352,81.5839,43100.0
2018-06-07 14:05:00,85.25,85.4,85.16,85.27,25639.0,81.5552,81.6987,81.4691,81.5744,25639.0
2018-06-07 14:10:00,85.29,85.64,85.28,85.63,38264.0,81.5935,81.9283,81.5839,81.9188,38264.0
2018-06-07 14:15:00,85.64,85.85,85.53,85.83,44826.0,81.9283,82.1292,81.8231,82.1101,44826.0
2018-06-07 14:20:00,85.81,85.83,85.64,85.83,27107.0,82.091,82.1101,81.9283,82.1101,27107.0
2018-06-07 14:25:00,85.79,85.79,85.62,85.71,20874.0,82.0718,82.0718,81.9092,81.9953,20874.0
2018-06-07 14:30:00,85.7,85.8,85.67,85.77,9540.0,81.9857,82.0814,81.957,82.0527,9540.0
2018-06-07 14:35:00,85.8,85.9,85.72,85.86,22217.0,82.0814,82.1771,82.0049,82.1388,22217.0
2018-06-07 14:40:00,85.84,86.04,85.78,86.04,38915.0,82.1197,82.311,82.0623,82.311,38915.0
2018-06-07 14:45:00,86.01,86.3,86.01,86.29,21726.0,82.2823,82.5597,82.2823,82.5502,21726.0
2018-06-07 14:50:00,86.29,86.33,86.23,86.28,26895.0,82.5502,82.5884,82.4928,82.5406,26895.0
2018-06-07 14:55:00,86.27,86.31,86.18,86.2,15129.0,82.531,82.5693,82.4449,82.4641,15129.0
2018-06-07 15:00:00,86.26,86.31,86.15,86.25,18301.0,82.5215,82.5693,82.4162,82.5119,18301.0
2018-06-07 15:05:00,86.28,86.39,86.26,86.27,24537.0,82.5406,82.6458,82.5215,82.531,24537.0
2018-06-07 15:10:00,86.26,86.38,86.17,86.36,32870.0,82.5215,82.6363,82.4354,82.6171,32870.0
2018-06-07 15:15:00,86.33,86.48,86.28,86.42,40492.0,82.5884,82.7319,82.5406,82.6745,40492.0
2018-06-07 15:20:00,86.41,86.55,86.41,86.53,20446.0,82.665,82.7989,82.665,82.7798,20446.0
2018-06-07 15:25:00,86.55,86.65,86.53,86.65,21638.0,82.7989,82.8946,82.7798,82.8946,21638.0
2018-06-07 15:30:00,86.65,86.65,86.45,86.49,11430.0,82.8946,82.8946,82.7032,82.7415,11430.0
2018-06-07 15:35:00,86.51,86.74,86.51,86.72,22118.0,82.7606,82.9807,82.7606,82.9615,22118.0
2018-06-07 15:40:00,86.74,86.85,86.69,86.72,48110.0,82.9807,83.0859,82.9328,82.9615,48110.0
2018-06-07 15:45:00,86.72,86.72,86.44,86.46,47118.0,82.9615,82.9615,82.6937,82.7128,47118.0
2018-06-07 15:50:00,86.47,86.61,86.44,86.5,48291.0,82.7224,82.8563,82.6937,82.7511,48291.0
2018-06-07 15:55:00,86.5,86.57,86.05,86.21,127009.0,82.7511,82.818,82.3206,82.4736,127009.0
2018-06-08 09:30:00,86.24,86.54,86.2,86.25,104152.0,82.5023,82.7893,82.4641,82.5119,104152.0
2018-06-08 09:35:00,86.34,86.64,86.17,86.2,57008.0,82.598,82.885,82.4354,82.4641,57008.0
2018-06-08 09:40:00,86.23,86.64,86.22,86.62,24212.0,82.4928,82.885,82.4832,82.8659,24212.0
2018-06-08 09:45:00,86.64,86.78,86.12,86.12,71735.0,82.885,83.0189,82.3875,82.3875,71735.0
2018-06-08 09:50:00,86.13,86.13,85.81,86.1,43377.0,82.3971,82.3971,82.091,82.3684,43377.0
2018-06-08 09:55:00,86.09,86.68,86.09,86.68,27617.0,82.3588,82.9233,82.3588,82.9233,27617.0
2018-06-08 10:00:00,86.65,86.69,86.43,86.53,28521.0,82.8946,82.9328,82.6841,82.7798,28521.0
2018-06-08 10:05:00,86.65,86.78,86.55,86.71,32318.0,82.8946,83.0189,82.7989,82.952,32318.0
2018-06-08 10:10:00,86.68,86.89,86.53,86.54,54796.0,82.9233,83.1242,82.7798,82.7893,54796.0
2018-06-08 10:15:00,86.52,86.57,86.39,86.57,38597.0,82.7702,82.818,82.6458,82.818,38597.0
2018-06-08 10:20:00,86.58,86.8,86.56,86.6,29096.0,82.8276,83.0381,82.8085,82.8467,29096.0
2018-06-08 10:25:00,86.61,86.7,86.4,86.42,26621.0,82.8563,82.9424,82.6554,82.6745,26621.0
2018-06-08 10:30:00,86.4,86.64,86.14,86.17,42778.0,82.6554,82.885,82.4067,82.4354,42778.0
2018-06-08 10:35:00,86.16,86.22,85.91,85.92,37800.0,82.4258,82.4832,82.1866,82.1962,37800.0
2018-06-08 10:40:00,85.93,85.98,85.8,85.97,24797.0,82.2058,82.2536,82.0814,82.244,24797.0
2018-06-08 10:45:00,86.0,86.14,85.97,86.12,20550.0,82.2727,82.4067,82.244,82.3875,20550.0
2018-06-08 10:50:00,86.14,86.27,86.14,86.26,20937.0,82.4067,82.531,82.4067,82.5215,20937.0
2018-06-08 10:55:00,86.3,86.36,86.17,86.18,12449.0,82.5597,82.6171,82.4354,82.4449,12449.0
2018-06-08 11:00:00,86.17,86.17,85.88,85.95,19127.0,82.4354,82.4354,82.1579,82.2249,19127.0
2018-06-08 11:05:00,85.98,86.32,85.97,86.31,18856.0,82.2536,82.5789,82.244,82.5693,18856.0
2018-06-08 11:10:00,86.35,86.42,86.32,86.38,10241.0,82.6076,82.6745,82.5789,82.6363,10241.0
2018-06-08 11:15:00,86.38,86.43,86.29,86.43,15446.0,82.6363,82.6841,82.5502,82.6841,15446.0
2018-06-08 11:20:00,86.44,86.44,86.15,86.3,21231.0,82.6937,82.6937,82.4162,82.5597,21231.0
2018-06-08 11:25:00,86.26,86.3,86.16,86.3,12800.0,82.5215,82.5597,82.4258,82.5597,12800.0
2018-06-08 11:30:00,86.29,86.3,86.04,86.2,22911.0,82.5502,82.5597,82.311,82.4641,22911.0
2018-06-08 11:35:00,86.24,86.38,86.24,86.35,11032.0,82.5023,82.6363,82.5023,82.6076,11032.0
2018-06-08 11:40:00,86.36,86.43,86.35,86.43,14840.0,82.6171,82.6841,82.6076,82.6841,14840.0
2018-06-08 11:45:00,86.44,86.47,86.2,86.22,22210.0,82.6937,82.7224,82.4641,82.4832,22210.0
2018-06-08 11:50:00,86.2,86.22,86.11,86.22,8239.0,82.4641,82.4832,82.378,82.4832,8239.0
2018-06-08 11:55:00,86.23,86.43,86.23,86.39,11281.0,82.4928,82.6841,82.4928,82.6458,11281.0
2018-06-08 12:00:00,86.45,86.57,86.44,86.51,32033.0,82.7032,82.818,82.6937,82.7606,32033.0
2018-06-08 12:05:00,86.48,86.52,86.38,86.52,8046.0,82.7319,82.7702,82.6363,82.7702,8046.0
2018-06-08 12:10:00,86.52,86.59,86.47,86.58,13532.0,82.7702,82.8372,82.7224,82.8276,13532.0
2018-06-08 12:15:00,86.57,86.61,86.55,86.56,11031.0,82.818,82.8563,82.7989,82.8085,11031.0
2018-06-08 12:20:00,86.56,86.65,86.56,86.64,13495.0,82.8085,82.8946,82.8085,82.885,13495.0
2018-06-08 12:25:00,86.63,86.7,86.63,86.68,19369.0,82.8754,82.9424,82.8754,82.9233,19369.0
2018-06-08 12:30:00,86.7,86.77,86.69,86.77,22008.0,82.9424,83.0094,82.9328,83.0094,22008.0
2018-06-08 12:35:00,86.78,86.83,86.73,86.77,27514.0,83.0189,83.0668,82.9711,83.0094,27514.0
2018-06-08 12:40:00,86.75,86.9,86.73,86.89,30869.0,82.9902,83.1337,82.9711,83.1242,30869.0
2018-06-08 12:45:00,86.89,86.89,86.74,86.77,6070.0,83.1242,83.1242,82.9807,83.0094,6070.0
2018-06-08 12:50:00,86.75,86.83,86.7,86.71,7900.0,82.9902,83.0668,82.9424,82.952,7900.0
2018-06-08 12:55:00,86.71,86.87,86.7,86.85,12450.0,82.952,83.105,82.9424,83.0859,12450.0
2018-06-08 13:00:00,86.86,86.87,86.66,86.69,13913.0,83.0955,83.105,82.9041,82.9328,13913.0
2018-06-08 13:05:00,86.7,86.71,86.59,86.64,17324.0,82.9424,82.952,82.8372,82.885,17324.0
2018-06-08 13:10:00,86.65,86.78,86.63,86.78,15060.0,82.8946,83.0189,82.8754,83.0189,15060.0
2018-06-08 13:15:00,86.79,86.89,86.76,86.76,10890.0,83.0285,83.1242,82.9998,82.9998,10890.0
2018-06-08 13:20:00,86.76,86.78,86.64,86.65,7934.0,82.9998,83.0189,82.885,82.8946,7934.0
2018-06-08 13:25:00,86.61,86.78,86.57,86.78,20810.0,82.8563,83.0189,82.818,83.0189,20810.0
2018-06-08 13:30:00,86.78,87.05,86.75,87.04,44315.0,83.0189,83.2772,82.9902,83.2677,44315.0
2018-06-08 13:35:00,87.03,87.03,86.71,86.76,14144.0,83.2581,83.2581,82.952,82.9998,14144.0
2018-06-08 13:40:00,86.8,86.86,86.75,86.8,15250.0,83.0381,83.0955,82.9902,83.0381,15250.0
2018-06-08 13:45:00,86.85,86.92,86.85,86.87,9054.0,83.0859,83.1529,83.0859,83.105,9054.0
2018-06-08 13:50:00,86.85,86.88,86.48,86.78,70411.0,83.0859,83.1146,82.7319,83.0189,70411.0
2018-06-08 13:55:00,86.77,86.87,86.7,86.86,9063.0,83.0094,83.105,82.9424,83.0955,9063.0
2018-06-08 14:00:00,86.88,86.96,86.8,86.81,17812.0,83.1146,83.1911,83.0381,83.0476,17812.0
2018-06-08 14:05:00,86.8,86.93,86.79,86.9,10450.0,83.0381,83.1624,83.0285,83.1337,10450.0
2018-06-08 14:10:00,86.93,87.09,86.93,87.08,50208.0,83.1624,83.3155,83.1624,83.3059,50208.0
2018-06-08 14:15:00,87.09,87.11,87.01,87.02,18063.0,83.3155,83.3346,83.239,83.2485,18063.0
2018-06-08 14:20:00,87.01,87.04,86.93,86.99,6124.0,83.239,83.2677,83.1624,83.2198,6124.0
2018-06-08 14:25:00,86.99,87.06,86.96,86.97,10496.0,83.2198,83.2868,83.1911,83.2007,10496.0
2018-06-08 14:30:00,86.96,87.0,86.94,86.98,3540.0,83.1911,83.2294,83.172,83.2103,3540.0
2018-06-08 14:35:00,86.97,86.98,86.9,86.94,6224.0,83.2007,83.2103,83.1337,83.172,6224.0
2018-06-08 14:40:00,86.96,87.05,86.96,87.01,11651.0,83.1911,83.2772,83.1911,83.239,11651.0
2018-06-08 14:45:00,86.99,87.03,86.93,86.99,5130.0,83.2198,83.2581,83.1624,83.2198,5130.0
2018-06-08 14:50:00,86.93,86.98,86.91,86.94,8732.0,83.1624,83.2103,83.1433,83.172,8732.0
2018-06-08 14:55:00,86.93,86.97,86.83,86.86,25784.0,83.1624,83.2007,83.0668,83.0955,25784.0
2018-06-08 15:00:00,86.85,86.93,86.84,86.87,20766.0,83.0859,83.1624,83.0763,83.105,20766.0
2018-06-08 15:05:00,86.92,86.96,86.81,86.81,20710.0,83.1529,83.1911,83.0476,83.0476,20710.0
2018-06-08 15:10:00,86.84,87.01,86.83,86.99,4270.0,83.0763,83.239,83.0668,83.2198,4270.0
2018-06-08 15:15:00,86.98,86.99,86.73,86.74,29767.0,83.2103,83.2198,82.9711,82.9807,29767.0
2018-06-08 15:20:00,86.8,86.97,86.79,86.92,15133.0,83.0381,83.2007,83.0285,83.1529,15133.0
2018-06-08 15:25:00,86.88,87.08,86.84,87.08,25317.0,83.1146,83.3059,83.0763,83.3059,25317.0
2018-06-08 15:30:00,87.1,87.1,86.94,86.95,27245.0,83.3251,83.3251,83.172,83.1816,27245.0
2018-06-08 15:35:00,86.94,87.05,86.92,87.05,14088.0,83.172,83.2772,83.1529,83.2772,14088.0
2018-06-08 15:40:00,87.05,87.11,86.99,87.03,17797.0,83.2772,83.3346,83.2198,83.2581,17797.0
2018-06-08 15:45:00,87.0,87.02,86.91,86.99,14692.0,83.2294,83.2485,83.1433,83.2198,14692.0
2018-06-08 15:50:00,87.01,87.05,86.83,86.9,47134.0,83.239,83.2772,83.0668,83.1337,47134.0
2018-06-08 15:55:00,86.91,87.1,86.9,86.98,113923.0,83.1433,83.3251,83.1337,83.2103,113923.0
2018-06-11 09:30:00,87.2,87.56,87.12,87.49,127209.0,83.4207,83.7651,83.3442,83.6982,127209.0
2018-06-11 09:35:00,87.42,87.46,87.09,87.25,40961.0,83.6312,83.6695,83.3155,83.4686,40961.0
2018-06-11 09:40:00,87.25,87.49,87.14,87.29,53790.0,83.4686,83.6982,83.3633,83.5068,53790.0
2018-06-11 09:45:00,87.29,87.51,87.12,87.45,68149.0,83.5068,83.7173,83.3442,83.6599,68149.0
2018-06-11 09:50:00,87.29,87.3,87.22,87.28,32102.0,83.5068,83.5164,83.4399,83.4973,32102.0
2018-06-11 09:55:00,87.27,87.36,87.19,87.35,16275.0,83.4877,83.5738,83.4112,83.5642,16275.0
2018-06-11 10:00:00,87.37,87.7,87.36,87.55,64016.0,83.5834,83.8991,83.5738,83.7556,64016.0
2018-06-11 10:05:00,87.55,87.74,87.51,87.57,19192.0,83.7556,83.9373,83.7173,83.7747,19192.0
2018-06-11 10:10:00,87.58,87.6,87.49,87.51,17633.0,83.7843,83.8034,83.6982,83.7173,17633.0
2018-06-11 10:15:00,87.52,87.52,87.25,87.39,35915.0,83.7269,83.7269,83.4686,83.6025,35915.0
2018-06-11 10:20:00,87.39,87.47,87.28,87.43,7203.0,83.6025,83.679,83.4973,83.6408,7203.0
2018-06-11 10:25:00,87.4,87.5,87.31,87.31,27146.0,83.6121,83.7077,83.526,83.526,27146.0
2018-06-11 10:30:00,87.3,87.45,87.27,87.28,15315.0,83.5164,83.6599,83.4877,83.4973,15315.0
2018-06-11 10:35:00,87.25,87.33,87.12,87.14,21661.0,83.4686,83.5451,83.3442,83.3633,21661.0
2018-06-11 10:40:00,87.1,87.1,86.87,87.02,38550.0,83.3251,83.3251,83.105,83.2485,38550.0
2018-06-11 10:45:00,87.03,87.1,86.86,86.87,34477.0,83.2581,83.3251,83.0955,83.105,34477.0
2018-06-11 10:50:00,86.89,87.05,86.88,86.95,15955.0,83.1242,83.2772,83.1146,83.1816,15955.0
2018-06-11 10:55:00,86.93,86.97,86.87,86.95,28861.0,83.1624,83.2007,83.105,83.1816,28861.0
2018-06-11 11:00:00,86.97,87.02,86.87,86.89,25889.0,83.2007,83.2485,83.105,83.1242,25889.0
2018-06-11 11:05:00,86.92,87.05,86.78,87.02,24830.0,83.1529,83.2772,83.0189,83.2485,24830.0
2018-06-11 11:10:00,86.98,87.08,86.93,87.06,15610.0,83.2103,83.3059,83.1624,83.2868,15610.0
2018-06-11 11:15:00,87.07,87.1,86.99,87.09,16549.0,83.2964,83.3251,83.2198,83.3155,16549.0
2018-06-11 11:20:00,87.07,87.11,87.03,87.06,26090.0,83.2964,83.3346,83.2581,83.2868,26090.0
2018-06-11 11:25:00,87.03,87.03,86.99,86.99,14487.0,83.2581,83.2581,83.2198,83.2198,14487.0
2018-06-11 11:30:00,86.97,87.08,86.9,87.08,18617.0,83.2007,83.3059,83.1337,83.3059,18617.0
2018-06-11 11:35:00,87.07,87.2,87.01,87.17,16367.0,83.2964,83.4207,83.239,83.392,16367.0
2018-06-11 11:40:00,87.2,87.45,87.18,87.35,36567.0,83.4207,83.6599,83.4016,83.5642,36567.0
2018-06-11 11:45:00,87.34,87.36,87.11,87.19,31033.0,83.5547,83.5738,83.3346,83.4112,31033.0
2018-06-11 11:50:00,87.23,87.26,87.15,87.16,7118.0,83.4494,83.4781,83.3729,83.3825,7118.0
2018-06-11 11:55:00,87.18,87.36,87.14,87.33,13437.0,83.4016,83.5738,83.3633,83.5451,13437.0
2018-06-11 12:00:00,87.33,87.33,87.17,87.18,6079.0,83.5451,83.5451,83.392,83.4016,6079.0
2018-06-11 12:05:00,87.17,87.29,87.15,87.29,11953.0,83.392,83.5068,83.3729,83.5068,11953.0
2018-06-11 12:10:00,87.3,87.37,87.29,87.3,8799.0,83.5164,83.5834,83.5068,83.5164,8799.0
2018-06-11 12:15:00,87.33,87.48,87.31,87.41,29078.0,83.5451,83.6886,83.526,83.6216,29078.0
2018-06-11 12:20:00,87.4,87.49,87.39,87.47,8007.0,83.6121,83.6982,83.6025,83.679,8007.0
2018-06-11 12:25:00,87.44,87.5,87.44,87.47,14672.0,83.6503,83.7077,83.6503,83.679,14672.0
2018-06-11 12:30:00,87.47,87.49,87.32,87.39,9349.0,83.679,83.6982,83.5355,83.6025,9349.0
2018-06-11 12:35:00,87.38,87.38,87.24,87.24,9523.0,83.5929,83.5929,83.459,83.459,9523.0
2018-06-11 12:40:00,87.26,87.26,87.14,87.15,14918.0,83.4781,83.4781,83.3633,83.3729,14918.0
2018-06-11 12:45:00,87.14,87.2,87.1,87.2,18040.0,83.3633,83.4207,83.3251,83.4207,18040.0
2018-06-11 12:50:00,87.18,87.32,87.18,87.22,19146.0,83.4016,83.5355,83.4016,83.4399,19146.0
2018-06-11 12:55:00,87.24,87.24,87.09,87.17,11663.0,83.459,83.459,83.3155,83.392,11663.0
2018-06-11 13:00:00,87.16,87.16,86.75,86.82,72311.0,83.3825,83.3825,82.9902,83.0572,72311.0
2018-06-11 13:05:00,86.79,86.9,86.64,86.89,38058.0,83.0285,83.1337,82.885,83.1242,38058.0
2018-06-11 13:10:00,86.89,87.04,86.89,87.02,11461.0,83.1242,83.2677,83.1242,83.2485,11461.0
2018-06-11 13:15:00,87.04,87.05,86.92,86.94,11038.0,83.2677,83.2772,83.1529,83.172,11038.0
2018-06-11 13:20:00,86.95,86.96,86.76,86.77,16451.0,83.1816,83.1911,82.9998,83.0094,16451.0
2018-06-11 13:25:00,86.81,86.91,86.79,86.85,8287.0,83.0476,83.1433,83.0285,83.0859,8287.0
2018-06-11 13:30:00,86.81,86.84,86.74,86.81,11639.0,83.0476,83.0763,82.9807,83.0476,11639.0
2018-06-11 13:35:00,86.81,86.89,86.8,86.89,10164.0,83.0476,83.1242,83.0381,83.1242,10164.0
2018-06-11 13:40:00,86.89,86.94,86.82,86.82,12779.0,83.1242,83.172,83.0572,83.0572,12779.0
2018-06-11 13:45:00,86.8,86.87,86.78,86.87,6791.0,83.0381,83.105,83.0189,83.105,6791.0
2018-06-11 13:50:00,86.84,86.86,86.78,86.79,5968.0,83.0763,83.0955,83.0189,83.0285,5968.0
2018-06-11 13:55:00,86.82,87.05,86.8,87.04,34735.0,83.0572,83.2772,83.0381,83.2677,34735.0
2018-06-11 14:00:00,87.01,87.03,86.96,87.01,11735.0,83.239,83.2581,83.1911,83.239,11735.0
2018-06-11 14:05:00,87.0,87.03,86.93,87.03,6300.0,83.2294,83.2581,83.1624,83.2581,6300.0
2018-06-11 14:10:00,87.0,87.0,86.9,86.93,25598.0,83.2294,83.2294,83.1337,83.1624,25598.0
2018-06-11 14:15:00,86.92,86.94,86.89,86.93,10903.0,83.1529,83.172,83.1242,83.1624,10903.0
2018-06-11 14:20:00,86.91,87.09,86.9,87.08,12258.0,83.1433,83.3155,83.1337,83.3059,12258.0
2018-06-11 14:25:00,87.07,87.13,87.04,87.08,19943.0,83.2964,83.3538,83.2677,83.3059,19943.0
2018-06-11 14:30:00,87.11,87.2,87.1,87.18,31431.0,83.3346,83.4207,83.3251,83.4016,31431.0
2018-06-11 14:35:00,87.17,87.24,87.16,87.18,14430.0,83.392,83.459,83.3825,83.4016,14430.0
2018-06-11 14:40:00,87.2,87.22,87.16,87.2,3560.0,83.4207,83.4399,83.3825,83.4207,3560.0
2018-06-11 14:45:00,87.17,87.24,87.13,87.24,10529.0,83.392,83.459,83.3538,83.459,10529.0
2018-06-11 14:50:00,87.24,87.25,87.21,87.23,6713.0,83.459,83.4686,83.4303,83.4494,6713.0
2018-06-11 14:55:00,87.23,87.46,87.23,87.42,31205.0,83.4494,83.6695,83.4494,83.6312,31205.0
2018-06-11 15:00:00,87.46,87.6,87.45,87.59,45681.0,83.6695,83.8034,83.6599,83.7938,45681.0
2018-06-11 15:05:00,87.59,87.69,87.52,87.68,38955.0,83.7938,83.8895,83.7269,83.8799,38955.0
2018-06-11 15:10:00,87.68,87.89,87.67,87.86,92526.0,83.8799,84.0808,83.8704,84.0521,92526.0
2018-06-11 15:15:00,87.83,87.85,87.67,87.68,10560.0,84.0234,84.0426,83.8704,83.8799,10560.0
2018-06-11 15:20:00,87.68,87.68,87.61,87.63,13737.0,83.8799,83.8799,83.813,83.8321,13737.0
2018-06-11 15:25:00,87.6,87.67,87.57,87.64,9900.0,83.8034,83.8704,83.7747,83.8417,9900.0
2018-06-11 15:30:00,87.63,87.64,87.56,87.58,38571.0,83.8321,83.8417,83.7651,83.7843,38571.0
2018-06-11 15:35:00,87.58,87.71,87.57,87.67,27497.0,83.7843,83.9086,83.7747,83.8704,27497.0
2018-06-11 15:40:00,87.67,87.68,87.46,87.52,298418.0,83.8704,83.8799,83.6695,83.7269,298418.0
2018-06-11 15:45:00,87.51,87.67,87.51,87.65,33207.0,83.7173,83.8704,83.7173,83.8512,33207.0
2018-06-11 15:50:00,87.67,87.67,87.38,87.38,47635.0,83.8704,83.8704,83.5929,83.5929,47635.0
2018-06-11 15:55:00,87.37,87.46,87.29,87.36,101087.0,83.5834,83.6695,83.5068,83.5738,101087.0
2018-06-12 09:30:00,87.58,88.1,87.57,88.0,166179.0,83.7843,84.2817,83.7747,84.1861,166179.0
2018-06-12 09:35:00,87.99,88.09,87.77,88.0,51597.0,84.1765,84.2722,83.966,84.1861,51597.0
2018-06-12 09:40:00,87.95,87.95,87.31,87.37,74743.0,84.1382,84.1382,83.526,83.5834,74743.0
2018-06-12 09:45:00,87.41,87.57,87.28,87.41,77860.0,83.6216,83.7747,83.4973,83.6216,77860.0
2018-06-12 09:50:00,87.44,87.7,87.42,87.7,39832.0,83.6503,83.8991,83.6312,83.8991,39832.0
2018-06-12 09:55:00,87.71,87.74,87.57,87.64,29527.0,83.9086,83.9373,83.7747,83.8417,29527.0
2018-06-12 10:00:00,87.66,88.02,87.64,88.02,55388.0,83.8608,84.2052,83.8417,84.2052,55388.0
2018-06-12 10:05:00,88.02,88.2,87.97,88.04,62285.0,84.2052,84.3774,84.1574,84.2243,62285.0
2018-06-12 10:10:00,88.1,88.29,88.09,88.12,64276.0,84.2817,84.4635,84.2722,84.3009,64276.0
2018-06-12 10:15:00,88.12,88.16,87.86,87.96,50797.0,84.3009,84.3391,84.0521,84.1478,50797.0
2018-06-12 10:20:00,87.97,87.99,87.78,87.8,18214.0,84.1574,84.1765,83.9756,83.9947,18214.0
2018-06-12 10:25:00,87.79,87.79,87.55,87.62,43078.0,83.9852,83.9852,83.7556,83.8225,43078.0
2018-06-12 10:30:00,87.61,87.9,87.61,87.9,18131.0,83.813,84.0904,83.813,84.0904,18131.0
2018-06-12 10:35:00,87.95,88.02,87.78,87.94,45094.0,84.1382,84.2052,83.9756,84.1287,45094.0
2018-06-12 10:40:00,87.95,88.38,87.9,88.34,71182.0,84.1382,84.5496,84.0904,84.5113,71182.0
2018-06-12 10:45:00,88.38,88.47,88.34,88.44,94216.0,84.5496,84.6357,84.5113,84.607,94216.0
2018-06-12 10:50:00,88.44,88.53,88.32,88.53,62839.0,84.607,84.6931,84.4922,84.6931,62839.0
2018-06-12 10:55:00,88.52,88.57,88.41,88.49,29115.0,84.6835,84.7314,84.5783,84.6548,29115.0
2018-06-12 11:00:00,88.54,88.6,88.47,88.48,31219.0,84.7027,84.7601,84.6357,84.6453,31219.0
2018-06-12 11:05:00,88.48,88.6,88.44,88.59,14251.0,84.6453,84.7601,84.607,84.7505,14251.0
2018-06-12 11:10:00,88.6,88.69,88.38,88.45,94354.0,84.7601,84.8461,84.5496,84.6166,94354.0
2018-06-12 11:15:00,88.43,88.51,88.27,88.38,21173.0,84.5974,84.674,84.4444,84.5496,21173.0
2018-06-12 11:20:00,88.37,88.63,88.37,88.56,21623.0,84.54,84.7888,84.54,84.7218,21623.0
2018-06-12 11:25:00,88.58,88.73,88.55,88.62,26903.0,84.7409,84.8844,84.7122,84.7792,26903.0
2018-06-12 11:30:00,88.58,88.58,88.48,88.55,14506.0,84.7409,84.7409,84.6453,84.7122,14506.0
2018-06-12 11:35:00,88.55,88.55,88.42,88.53,12330.0,84.7122,84.7122,84.5879,84.6931,12330.0
2018-06-12 11:40:00,88.53,88.7,88.51,88.7,15570.0,84.6931,84.8557,84.674,84.8557,15570.0
2018-06-12 11:45:00,88.73,88.81,88.66,88.68,23256.0,84.8844,84.9609,84.8175,84.8366,23256.0
2018-06-12 11:50:00,88.71,88.94,88.69,88.91,33125.0,84.8653,85.0853,84.8461,85.0566,33125.0
2018-06-12 11:55:00,88.89,88.99,88.79,88.97,27276.0,85.0375,85.1331,84.9418,85.114,27276.0
2018-06-12 12:00:00,89.0,89.1,88.91,89.05,30221.0,85.1427,85.2384,85.0566,85.1905,30221.0
2018-06-12 12:05:00,89.06,89.16,89.0,89.0,14029.0,85.2001,85.2958,85.1427,85.1427,14029.0
2018-06-12 12:10:00,89.02,89.15,88.9,89.04,33329.0,85.1618,85.2862,85.047,85.181,33329.0
2018-06-12 12:15:00,89.03,89.11,88.97,89.07,18052.0,85.1714,85.2479,85.114,85.2097,18052.0
2018-06-12 12:20:00,89.06,89.07,88.94,88.95,16248.0,85.2001,85.2097,85.0853,85.0949,16248.0
2018-06-12 12:25:00,88.99,89.03,88.94,88.94,11305.0,85.1331,85.1714,85.0853,85.0853,11305.0
2018-06-12 12:30:00,88.94,88.94,88.74,88.75,15202.0,85.0853,85.0853,84.894,84.9035,15202.0
2018-06-12 12:35:00,88.76,88.79,88.65,88.73,16763.0,84.9131,84.9418,84.8079,84.8844,16763.0
2018-06-12 12:40:00,88.71,88.8,88.67,88.69,18090.0,84.8653,84.9514,84.827,84.8461,18090.0
2018-06-12 12:45:00,88.71,88.8,88.67,88.79,15063.0,84.8653,84.9514,84.827,84.9418,15063.0
2018-06-12 12:50:00,88.81,88.85,88.72,88.78,8524.0,84.9609,84.9992,84.8748,84.9322,8524.0
2018-06-12 12:55:00,88.77,88.82,88.61,88.68,20202.0,84.9227,84.9705,84.7696,84.8366,20202.0
2018-06-12 13:00:00,88.68,88.77,88.67,88.75,8677.0,84.8366,84.9227,84.827,84.9035,8677.0
2018-06-12 13:05:00,88.76,88.85,88.68,88.68,18093.0,84.9131,84.9992,84.8366,84.8366,18093.0
2018-06-12 13:10:00,88.69,88.69,88.56,88.6,17432.0,84.8461,84.8461,84.7218,84.7601,17432.0
2018-06-12 13:15:00,88.62,88.78,88.5,88.5,25949.0,84.7792,84.9322,84.6644,84.6644,25949.0
2018-06-12 13:20:00,88.52,88.65,88.52,88.6,15130.0,84.6835,84.8079,84.6835,84.7601,15130.0
2018-06-12 13:25:00,88.58,88.65,88.51,88.55,10003.0,84.7409,84.8079,84.674,84.7122,10003.0
2018-06-12 13:30:00,88.52,88.62,88.48,88.57,9227.0,84.6835,84.7792,84.6453,84.7314,9227.0
2018-06-12 13:35:00,88.57,88.66,88.48,88.5,11182.0,84.7314,84.8175,84.6453,84.6644,11182.0
2018-06-12 13:40:00,88.52,88.52,88.36,88.4,20376.0,84.6835,84.6835,84.5305,84.5687,20376.0
2018-06-12 13:45:00,88.43,88.48,88.38,88.45,8157.0,84.5974,84.6453,84.5496,84.6166,8157.0
2018-06-12 13:50:00,88.5,88.5,88.43,88.44,3925.0,84.6644,84.6644,84.5974,84.607,3925.0
2018-06-12 13:55:00,88.44,88.61,88.44,88.6,18502.0,84.607,84.7696,84.607,84.7601,18502.0
2018-06-12 14:00:00,88.61,88.61,88.47,88.47,11698.0,84.7696,84.7696,84.6357,84.6357,11698.0
2018-06-12 14:05:00,88.54,88.56,88.4,88.4,9582.0,84.7027,84.7218,84.5687,84.5687,9582.0
2018-06-12 14:10:00,88.37,88.43,88.32,88.42,8298.0,84.54,84.5974,84.4922,84.5879,8298.0
2018-06-12 14:15:00,88.38,88.39,88.3,88.38,5719.0,84.5496,84.5592,84.4731,84.5496,5719.0
2018-06-12 14:20:00,88.34,88.34,88.25,88.3,5614.0,84.5113,84.5113,84.4252,84.4731,5614.0
2018-06-12 14:25:00,88.27,88.29,87.78,87.86,69792.0,84.4444,84.4635,83.9756,84.0521,69792.0
2018-06-12 14:30:00,87.84,87.91,87.74,87.91,29047.0,84.033,84.1,83.9373,84.1,29047.0
2018-06-12 14:35:00,87.91,87.95,87.74,87.84,27186.0,84.1,84.1382,83.9373,84.033,27186.0
2018-06-12 14:40:00,87.84,87.91,87.77,87.87,13489.0,84.033,84.1,83.966,84.0617,13489.0
2018-06-12 14:45:00,87.87,87.89,87.6,87.69,46608.0,84.0617,84.0808,83.8034,83.8895,46608.0
2018-06-12 14:50:00,87.71,87.82,87.66,87.76,10903.0,83.9086,84.0139,83.8608,83.9565,10903.0
2018-06-12 14:55:00,87.72,87.75,87.47,87.47,33585.0,83.9182,83.9469,83.679,83.679,33585.0
2018-06-12 15:00:00,87.49,87.86,87.45,87.86,36347.0,83.6982,84.0521,83.6599,84.0521,36347.0
2018-06-12 15:05:00,87.84,88.04,87.83,87.96,25900.0,84.033,84.2243,84.0234,84.1478,25900.0
2018-06-12 15:10:00,87.93,88.0,87.9,87.97,31567.0,84.1191,84.1861,84.0904,84.1574,31567.0
2018-06-12 15:15:00,87.96,88.05,87.92,88.01,19850.0,84.1478,84.2339,84.1095,84.1956,19850.0
2018-06-12 15:20:00,88.05,88.15,88.02,88.02,23720.0,84.2339,84.3296,84.2052,84.2052,23720.0
2018-06-12 15:25:00,88.05,88.23,88.01,88.21,14125.0,84.2339,84.4061,84.1956,84.387,14125.0
2018-06-12 15:30:00,88.21,88.27,88.17,88.2,24890.0,84.387,84.4444,84.3487,84.3774,24890.0
2018-06-12 15:35:00,88.17,88.29,88.14,88.25,36089.0,84.3487,84.4635,84.32,84.4252,36089.0
2018-06-12 15:40:00,88.28,88.3,88.11,88.13,25297.0,84.4539,84.4731,84.2913,84.3104,25297.0
2018-06-12 15:45:00,88.14,88.16,88.08,88.16,25850.0,84.32,84.3391,84.2626,84.3391,25850.0
2018-06-12 15:50:00,88.17,88.37,88.17,88.33,42041.0,84.3487,84.54,84.3487,84.5018,42041.0
2018-06-12 15:55:00,88.32,88.47,88.3,88.46,104062.0,84.4922,84.6357,84.4731,84.6261,104062.0
2018-06-13 09:30:00,88.87,88.9,88.53,88.63,80719.0,85.0183,85.047,84.6931,84.7888,80719.0
2018-06-13 09:35:00,88.63,88.65,88.49,88.54,60349.0,84.7888,84.8079,84.6548,84.7027,60349.0
2018-06-13 09:40:00,88.55,88.7,88.46,88.65,61064.0,84.7122,84.8557,84.6261,84.8079,61064.0
2018-06-13 09:45:00,88.67,88.85,88.58,88.8,74315.0,84.827,84.9992,84.7409,84.9514,74315.0
2018-06-13 09:50:00,88.78,88.78,88.46,88.53,37092.0,84.9322,84.9322,84.6261,84.6931,37092.0
2018-06-13 09:55:00,88.52,88.61,88.45,88.53,22282.0,84.6835,84.7696,84.6166,84.6931,22282.0
2018-06-13 10:00:00,88.55,88.75,88.54,88.54,27512.0,84.7122,84.9035,84.7027,84.7027,27512.0
2018-06-13 10:05:00,88.52,88.76,88.51,88.66,40043.0,84.6835,84.9131,84.674,84.8175,40043.0
2018-06-13 10:10:00,88.6,88.6,88.48,88.57,15287.0,84.7601,84.7601,84.6453,84.7314,15287.0
2018-06-13 10:15:00,88.57,88.66,88.52,88.53,22569.0,84.7314,84.8175,84.6835,84.6931,22569.0
2018-06-13 10:20:00,88.54,88.56,88.39,88.48,28081.0,84.7027,84.7218,84.5592,84.6453,28081.0
2018-06-13 10:25:00,88.43,88.46,88.29,88.29,31486.0,84.5974,84.6261,84.4635,84.4635,31486.0
2018-06-13 10:30:00,88.3,88.53,88.24,88.34,82332.0,84.4731,84.6931,84.4157,84.5113,82332.0
2018-06-13 10:35:00,88.3,88.5,88.22,88.24,59650.0,84.4731,84.6644,84.3965,84.4157,59650.0
2018-06-13 10:40:00,88.23,88.48,88.18,88.44,59920.0,84.4061,84.6453,84.3583,84.607,59920.0
2018-06-13 10:45:00,88.4,88.62,88.4,88.45,50654.0,84.5687,84.7792,84.5687,84.6166,50654.0
2018-06-13 10:50:00,88.44,88.62,88.41,88.53,36004.0,84.607,84.7792,84.5783,84.6931,36004.0
2018-06-13 10:55:00,88.52,88.53,88.37,88.43,26688.0,84.6835,84.6931,84.54,84.5974,26688.0
2018-06-13 11:00:00,88.47,88.74,88.46,88.65,41120.0,84.6357,84.894,84.6261,84.8079,41120.0
2018-06-13 11:05:00,88.68,88.7,88.53,88.63,8042.0,84.8366,84.8557,84.6931,84.7888,8042.0
2018-06-13 11:10:00,88.67,88.69,88.53,88.61,14426.0,84.827,84.8461,84.6931,84.7696,14426.0
2018-06-13 11:15:00,88.65,88.81,88.63,88.7,68937.0,84.8079,84.9609,84.7888,84.8557,68937.0
2018-06-13 11:20:00,88.71,88.89,88.7,88.81,30534.0,84.8653,85.0375,84.8557,84.9609,30534.0
2018-06-13 11:25:00,88.82,88.96,88.8,88.85,27213.0,84.9705,85.1044,84.9514,84.9992,27213.0
2018-06-13 11:30:00,88.85,89.03,88.77,88.77,32771.0,84.9992,85.1714,84.9227,84.9227,32771.0
2018-06-13 11:35:00,88.81,88.91,88.76,88.84,20531.0,84.9609,85.0566,84.9131,84.9896,20531.0
2018-06-13 11:40:00,88.8,88.94,88.76,88.9,24114.0,84.9514,85.0853,84.9131,85.047,24114.0
2018-06-13 11:45:00,88.89,88.89,88.7,88.7,13522.0,85.0375,85.0375,84.8557,84.8557,13522.0
2018-06-13 11:50:00,88.7,88.73,88.6,88.6,21137.0,84.8557,84.8844,84.7601,84.7601,21137.0
2018-06-13 11:55:00,88.58,88.61,88.5,88.51,10127.0,84.7409,84.7696,84.6644,84.674,10127.0
2018-06-13 12:00:00,88.52,88.53,88.13,88.15,54298.0,84.6835,84.6931,84.3104,84.3296,54298.0
2018-06-13 12:05:00,88.13,88.14,88.01,88.12,30391.0,84.3104,84.32,84.1956,84.3009,30391.0
2018-06-13 12:10:00,88.11,88.25,88.07,88.16,28639.0,84.2913,84.4252,84.253,84.3391,28639.0
2018-06-13 12:15:00,88.16,88.24,87.98,88.0,28681.0,84.3391,84.4157,84.1669,84.1861,28681.0
2018-06-13 12:20:00,87.95,88.03,87.87,87.99,25333.0,84.1382,84.2148,84.0617,84.1765,25333.0
2018-06-13 12:25:00,87.99,88.04,87.96,88.0,18132.0,84.1765,84.2243,84.1478,84.1861,18132.0
2018-06-13 12:30:00,88.01,88.01,87.79,87.79,33523.0,84.1956,84.1956,83.9852,83.9852,33523.0
2018-06-13 12:35:00,87.79,87.8,87.64,87.66,25404.0,83.9852,83.9947,83.8417,83.8608,25404.0
2018-06-13 12:40:00,87.66,87.84,87.59,87.84,18994.0,83.8608,84.033,83.7938,84.033,18994.0
2018-06-13 12:45:00,87.79,87.81,87.62,87.62,9603.0,83.9852,84.0043,83.8225,83.8225,9603.0
2018-06-13 12:50:00,87.63,87.71,87.59,87.63,15181.0,83.8321,83.9086,83.7938,83.8321,15181.0
2018-06-13 12:55:00,87.63,87.65,87.52,87.52,13578.0,83.8321,83.8512,83.7269,83.7269,13578.0
2018-06-13 13:00:00,87.51,87.57,87.4,87.53,30272.0,83.7173,83.7747,83.6121,83.7364,30272.0
2018-06-13 13:05:00,87.55,87.59,87.5,87.53,13105.0,83.7556,83.7938,83.7077,83.7364,13105.0
2018-06-13 13:10:00,87.58,87.74,87.58,87.73,29219.0,83.7843,83.9373,83.7843,83.9278,29219.0
2018-06-13 13:15:00,87.7,87.82,87.64,87.81,12485.0,83.8991,84.0139,83.8417,84.0043,12485.0
2018-06-13 13:20:00,87.83,87.86,87.71,87.72,14418.0,84.0234,84.0521,83.9086,83.9182,14418.0
2018-06-13 13:25:00,87.72,87.79,87.68,87.68,13826.0,83.9182,83.9852,83.8799,83.8799,13826.0
2018-06-13 13:30:00,87.65,87.68,87.54,87.63,28539.0,83.8512,83.8799,83.746,83.8321,28539.0
2018-06-13 13:35:00,87.62,87.7,87.58,87.7,17787.0,83.8225,83.8991,83.7843,83.8991,17787.0
2018-06-13 13:40:00,87.7,87.74,87.68,87.69,12700.0,83.8991,83.9373,83.8799,83.8895,12700.0
2018-06-13 13:45:00,87.68,87.71,87.64,87.66,7450.0,83.8799,83.9086,83.8417,83.8608,7450.0
2018-06-13 13:50:00,87.64,87.81,87.54,87.67,26073.0,83.8417,84.0043,83.746,83.8704,26073.0
2018-06-13 13:55:00,87.68,87.74,87.63,87.7,8893.0,83.8799,83.9373,83.8321,83.8991,8893.0
2018-06-13 14:00:00,87.66,87.82,87.37,87.37,53986.0,83.8608,84.0139,83.5834,83.5834,53986.0
2018-06-13 14:05:00,87.36,87.36,87.1,87.13,124066.0,83.5738,83.5738,83.3251,83.3538,124066.0
2018-06-13 14:10:00,87.14,87.6,87.14,87.46,45724.0,83.3633,83.8034,83.3633,83.6695,45724.0
2018-06-13 14:15:00,87.46,87.68,87.44,87.61,34310.0,83.6695,83.8799,83.6503,83.813,34310.0
2018-06-13 14:20:00,87.63,87.65,87.27,87.27,25021.0,83.8321,83.8512,83.4877,83.4877,25021.0
2018-06-13 14:25:00,87.27,87.44,87.2,87.27,23756.0,83.4877,83.6503,83.4207,83.4877,23756.0
2018-06-13 14:30:00,87.28,87.58,87.15,87.52,77230.0,83.4973,83.7843,83.3729,83.7269,77230.0
2018-06-13 14:35:00,87.55,87.76,87.49,87.73,29508.0,83.7556,83.9565,83.6982,83.9278,29508.0
2018-06-13 14:40:00,87.77,88.04,87.77,87.86,87601.0,83.966,84.2243,83.966,84.0521,87601.0
2018-06-13 14:45:00,87.81,87.83,87.6,87.71,27718.0,84.0043,84.0234,83.8034,83.9086,27718.0
2018-06-13 14:50:00,87.68,87.85,87.65,87.7,27398.0,83.8799,84.0426,83.8512,83.8991,27398.0
2018-06-13 14:55:00,87.77,88.02,87.77,88.02,17596.0,83.966,84.2052,83.966,84.2052,17596.0
2018-06-13 15:00:00,88.01,88.4,88.01,88.3,89352.0,84.1956,84.5687,84.1956,84.4731,89352.0
2018-06-13 15:05:00,88.3,88.35,88.15,88.18,28002.0,84.4731,84.5209,84.3296,84.3583,28002.0
2018-06-13 15:10:00,88.18,88.18,88.02,88.02,16941.0,84.3583,84.3583,84.2052,84.2052,16941.0
2018-06-13 15:15:00,88.0,88.16,87.92,87.94,26608.0,84.1861,84.3391,84.1095,84.1287,26608.0
2018-06-13 15:20:00,88.0,88.05,87.85,87.88,19428.0,84.1861,84.2339,84.0426,84.0713,19428.0
2018-06-13 15:25:00,87.89,87.93,87.5,87.6,45335.0,84.0808,84.1191,83.7077,83.8034,45335.0
2018-06-13 15:30:00,87.64,87.72,87.53,87.7,18518.0,83.8417,83.9182,83.7364,83.8991,18518.0
2018-06-13 15:35:00,87.68,87.7,87.48,87.53,13808.0,83.8799,83.8991,83.6886,83.7364,13808.0
2018-06-13 15:40:00,87.5,87.7,87.47,87.7,29272.0,83.7077,83.8991,83.679,83.8991,29272.0
2018-06-13 15:45:00,87.71,87.79,87.55,87.6,31186.0,83.9086,83.9852,83.7556,83.8034,31186.0
2018-06-13 15:50:00,87.59,87.86,87.55,87.76,35858.0,83.7938,84.0521,83.7556,83.9565,35858.0
2018-06-13 15:55:00,87.78,87.81,87.43,87.48,124072.0,83.9756,84.0043,83.6408,83.6886,124072.0
2018-06-14 09:30:00,88.38,88.66,88.18,88.46,91746.0,84.5496,84.8175,84.3583,84.6261,91746.0
2018-06-14 09:35:00,88.4,88.42,87.99,88.14,60501.0,84.5687,84.5879,84.1765,84.32,60501.0
2018-06-14 09:40:00,88.15,88.42,88.1,88.35,58647.0,84.3296,84.5879,84.2817,84.5209,58647.0
2018-06-14 09:45:00,88.36,88.54,88.25,88.29,58711.0,84.5305,84.7027,84.4252,84.4635,58711.0
2018-06-14 09:50:00,88.27,88.48,88.15,88.18,64238.0,84.4444,84.6453,84.3296,84.3583,64238.0
2018-06-14 09:55:00,88.16,88.23,88.02,88.13,45781.0,84.3391,84.4061,84.2052,84.3104,45781.0
2018-06-14 10:00:00,88.14,88.64,88.14,88.64,96866.0,84.32,84.7983,84.32,84.7983,96866.0
2018-06-14 10:05:00,88.64,88.9,88.42,88.44,78558.0,84.7983,85.047,84.5879,84.607,78558.0
2018-06-14 10:10:00,88.44,88.55,88.27,88.44,47839.0,84.607,84.7122,84.4444,84.607,47839.0
2018-06-14 10:15:00,88.43,88.43,88.2,88.32,47783.0,84.5974,84.5974,84.3774,84.4922,47783.0
2018-06-14 10:20:00,88.31,88.33,88.14,88.23,47183.0,84.4826,84.5018,84.32,84.4061,47183.0
2018-06-14 10:25:00,88.23,88.35,88.16,88.22,28399.0,84.4061,84.5209,84.3391,84.3965,28399.0
2018-06-14 10:30:00,88.24,88.26,87.73,87.77,82556.0,84.4157,84.4348,83.9278,83.966,82556.0
2018-06-14 10:35:00,87.74,87.84,87.51,87.52,58895.0,83.9373,84.033,83.7173,83.7269,58895.0
2018-06-14 10:40:00,87.51,87.75,87.5,87.75,63142.0,83.7173,83.9469,83.7077,83.9469,63142.0
2018-06-14 10:45:00,87.77,87.84,87.7,87.8,23061.0,83.966,84.033,83.8991,83.9947,23061.0
2018-06-14 10:50:00,87.77,87.84,87.64,87.65,34900.0,83.966,84.033,83.8417,83.8512,34900.0
2018-06-14 10:55:00,87.65,87.71,87.23,87.23,73566.0,83.8512,83.9086,83.4494,83.4494,73566.0
2018-06-14 11:00:00,87.22,87.45,87.04,87.43,62114.0,83.4399,83.6599,83.2677,83.6408,62114.0
2018-06-14 11:05:00,87.45,87.57,87.29,87.47,57772.0,83.6599,83.7747,83.5068,83.679,57772.0
2018-06-14 11:10:00,87.46,87.64,87.45,87.55,31085.0,83.6695,83.8417,83.6599,83.7556,31085.0
2018-06-14 11:15:00,87.58,87.64,87.44,87.55,25305.0,83.7843,83.8417,83.6503,83.7556,25305.0
2018-06-14 11:20:00,87.58,87.77,87.53,87.75,25418.0,83.7843,83.966,83.7364,83.9469,25418.0
2018-06-14 11:25:00,87.75,87.86,87.65,87.86,28859.0,83.9469,84.0521,83.8512,84.0521,28859.0
2018-06-14 11:30:00,87.89,87.98,87.78,87.88,33486.0,84.0808,84.1669,83.9756,84.0713,33486.0
2018-06-14 11:35:00,87.83,88.11,87.8,88.06,32338.0,84.0234,84.2913,83.9947,84.2435,32338.0
2018-06-14 11:40:00,88.07,88.26,88.07,88.2,43494.0,84.253,84.4348,84.253,84.3774,43494.0
2018-06-14 11:45:00,88.22,88.41,88.2,88.37,48753.0,84.3965,84.5783,84.3774,84.54,48753.0
2018-06-14 11:50:00,88.39,88.56,88.39,88.48,54797.0,84.5592,84.7218,84.5592,84.6453,54797.0
2018-06-14 11:55:00,88.48,88.64,88.48,88.54,19591.0,84.6453,84.7983,84.6453,84.7027,19591.0
2018-06-14 12:00:00,88.57,88.64,88.48,88.63,11909.0,84.7314,84.7983,84.6453,84.7888,11909.0
2018-06-14 12:05:00,88.64,88.8,88.64,88.75,36137.0,84.7983,84.9514,84.7983,84.9035,36137.0
2018-06-14 12:10:00,88.77,88.96,88.75,88.77,85077.0,84.9227,85.1044,84.9035,84.9227,85077.0
2018-06-14 12:15:00,88.77,88.78,88.62,88.71,33182.0,84.9227,84.9322,84.7792,84.8653,33182.0
2018-06-14 12:20:00,88.68,88.77,88.63,88.63,17204.0,84.8366,84.9227,84.7888,84.7888,17204.0
2018-06-14 12:25:00,88.63,88.66,88.47,88.47,19046.0,84.7888,84.8175,84.6357,84.6357,19046.0
2018-06-14 12:30:00,88.42,88.5,88.4,88.42,9520.0,84.5879,84.6644,84.5687,84.5879,9520.0
2018-06-14 12:35:00,88.43,88.48,88.23,88.23,32424.0,84.5974,84.6453,84.4061,84.4061,32424.0
2018-06-14 12:40:00,88.23,88.31,88.16,88.19,10974.0,84.4061,84.4826,84.3391,84.3678,10974.0
2018-06-14 12:45:00,88.2,88.28,88.06,88.07,17252.0,84.3774,84.4539,84.2435,84.253,17252.0
2018-06-14 12:50:00,88.08,88.22,88.06,88.21,28110.0,84.2626,84.3965,84.2435,84.387,28110.0
2018-06-14 12:55:00,88.19,88.2,88.08,88.13,10637.0,84.3678,84.3774,84.2626,84.3104,10637.0
2018-06-14 13:00:00,88.13,88.18,88.04,88.14,11760.0,84.3104,84.3583,84.2243,84.32,11760.0
2018-06-14 13:05:00,88.08,88.21,88.02,88.13,28817.0,84.2626,84.387,84.2052,84.3104,28817.0
2018-06-14 13:10:00,88.13,88.17,88.02,88.03,11955.0,84.3104,84.3487,84.2052,84.2148,11955.0
2018-06-14 13:15:00,88.0,88.17,87.99,88.15,25434.0,84.1861,84.3487,84.1765,84.3296,25434.0
2018-06-14 13:20:00,88.17,88.21,88.13,88.14,14275.0,84.3487,84.387,84.3104,84.32,14275.0
2018-06-14 13:25:00,88.2,88.43,88.2,88.38,63593.0,84.3774,84.5974,84.3774,84.5496,63593.0
2018-06-14 13:30:00,88.37,88.52,88.36,88.51,32178.0,84.54,84.6835,84.5305,84.674,32178.0
2018-06-14 13:35:00,88.5,88.55,88.25,88.27,23639.0,84.6644,84.7122,84.4252,84.4444,23639.0
2018-06-14 13:40:00,88.31,88.41,88.29,88.3,9295.0,84.4826,84.5783,84.4635,84.4731,9295.0
2018-06-14 13:45:00,88.33,88.35,88.2,88.21,18520.0,84.5018,84.5209,84.3774,84.387,18520.0
2018-06-14 13:50:00,88.26,88.33,88.19,88.33,26450.0,84.4348,84.5018,84.3678,84.5018,26450.0
2018-06-14 13:55:00,88.29,88.3,88.07,88.1,54717.0,84.4635,84.4731,84.253,84.2817,54717.0
2018-06-14 14:00:00,88.1,88.13,88.01,88.06,28359.0,84.2817,84.3104,84.1956,84.2435,28359.0
2018-06-14 14:05:00,88.04,88.05,87.96,87.98,18012.0,84.2243,84.2339,84.1478,84.1669,18012.0
2018-06-14 14:10:00,87.99,88.15,87.95,88.0,28065.0,84.1765,84.3296,84.1382,84.1861,28065.0
2018-06-14 14:15:00,88.0,88.01,87.84,87.99,41753.0,84.1861,84.1956,84.033,84.1765,41753.0
2018-06-14 14:20:00,88.0,88.22,87.97,88.15,26821.0,84.1861,84.3965,84.1574,84.3296,26821.0
2018-06-14 14:25:00,88.2,88.32,88.18,88.28,18608.0,84.3774,84.4922,84.3583,84.4539,18608.0
2018-06-14 14:30:00,88.27,88.29,88.16,88.2,18025.0,84.4444,84.4635,84.3391,84.3774,18025.0
2018-06-14 14:35:00,88.19,88.35,88.18,88.23,29085.0,84.3678,84.5209,84.3583,84.4061,29085.0
2018-06-14 14:40:00,88.22,88.31,88.21,88.28,3587.0,84.3965,84.4826,84.387,84.4539,3587.0
2018-06-14 14:45:00,88.28,88.36,88.26,88.35,18531.0,84.4539,84.5305,84.4348,84.5209,18531.0
2018-06-14 14:50:00,88.35,88.41,88.26,88.38,29412.0,84.5209,84.5783,84.4348,84.5496,29412.0
2018-06-14 14:55:00,88.33,88.33,88.07,88.12,27996.0,84.5018,84.5018,84.253,84.3009,27996.0
2018-06-14 15:00:00,88.16,88.27,88.04,88.11,15663.0,84.3391,84.4444,84.2243,84.2913,15663.0
2018-06-14 15:05:00,88.15,88.36,88.15,88.34,17981.0,84.3296,84.5305,84.3296,84.5113,17981.0
2018-06-14 15:10:00,88.35,88.45,88.31,88.4,20223.0,84.5209,84.6166,84.4826,84.5687,20223.0
2018-06-14 15:15:00,88.43,88.49,88.4,88.47,15056.0,84.5974,84.6548,84.5687,84.6357,15056.0
2018-06-14 15:20:00,88.46,88.59,88.4,88.59,19320.0,84.6261,84.7505,84.5687,84.7505,19320.0
2018-06-14 15:25:00,88.58,88.72,88.58,88.69,46862.0,84.7409,84.8748,84.7409,84.8461,46862.0
2018-06-14 15:30:00,88.7,88.73,88.61,88.69,7579.0,84.8557,84.8844,84.7696,84.8461,7579.0
2018-06-14 15:35:00,88.67,88.75,88.64,88.73,20198.0,84.827,84.9035,84.7983,84.8844,20198.0
2018-06-14 15:40:00,88.73,88.8,88.71,88.73,25367.0,84.8844,84.9514,84.8653,84.8844,25367.0
2018-06-14 15:45:00,88.69,88.85,88.67,88.82,29781.0,84.8461,84.9992,84.827,84.9705,29781.0
2018-06-14 15:50:00,88.82,88.82,88.64,88.76,53833.0,84.9705,84.9705,84.7983,84.9131,53833.0
2018-06-14 15:55:00,88.76,88.92,88.69,88.86,128475.0,84.9131,85.0662,84.8461,85.0088,128475.0
2018-06-15 09:30:00,87.95,87.95,87.44,87.44,114394.0,84.1382,84.1382,83.6503,83.6503,114394.0
2018-06-15 09:35:00,87.43,87.58,87.17,87.24,134562.0,83.6408,83.7843,83.392,83.459,134562.0
2018-06-15 09:40:00,87.24,87.34,87.09,87.18,81565.0,83.459,83.5547,83.3155,83.4016,81565.0
2018-06-15 09:45:00,87.2,87.64,87.2,87.58,51129.0,83.4207,83.8417,83.4207,83.7843,51129.0
2018-06-15 09:50:00,87.59,87.73,87.53,87.58,39211.0,83.7938,83.9278,83.7364,83.7843,39211.0
2018-06-15 09:55:00,87.61,87.78,87.6,87.69,34502.0,83.813,83.9756,83.8034,83.8895,34502.0
2018-06-15 10:00:00,87.72,87.88,87.5,87.77,40901.0,83.9182,84.0713,83.7077,83.966,40901.0
2018-06-15 10:05:00,87.81,88.15,87.78,88.12,72691.0,84.0043,84.3296,83.9756,84.3009,72691.0
2018-06-15 10:10:00,88.15,88.24,88.02,88.06,59808.0,84.3296,84.4157,84.2052,84.2435,59808.0
2018-06-15 10:15:00,88.07,88.07,87.88,87.93,67386.0,84.253,84.253,84.0713,84.1191,67386.0
2018-06-15 10:20:00,87.92,88.03,87.81,87.81,44810.0,84.1095,84.2148,84.0043,84.0043,44810.0
2018-06-15 10:25:00,87.82,87.92,87.64,87.64,40318.0,84.0139,84.1095,83.8417,83.8417,40318.0
2018-06-15 10:30:00,87.63,87.63,87.02,87.05,183449.0,83.8321,83.8321,83.2485,83.2772,183449.0
2018-06-15 10:35:00,87.04,87.13,86.86,86.92,101365.0,83.2677,83.3538,83.0955,83.1529,101365.0
2018-06-15 10:40:00,86.91,87.25,86.91,87.21,73539.0,83.1433,83.4686,83.1433,83.4303,73539.0
2018-06-15 10:45:00,87.23,87.75,87.23,87.75,62836.0,83.4494,83.9469,83.4494,83.9469,62836.0
2018-06-15 10:50:00,87.76,87.84,87.59,87.8,64895.0,83.9565,84.033,83.7938,83.9947,64895.0
2018-06-15 10:55:00,87.74,88.03,87.65,87.95,70695.0,83.9373,84.2148,83.8512,84.1382,70695.0
2018-06-15 11:00:00,87.93,88.28,87.93,88.25,131465.0,84.1191,84.4539,84.1191,84.4252,131465.0
2018-06-15 11:05:00,88.24,88.34,88.17,88.19,46127.0,84.4157,84.5113,84.3487,84.3678,46127.0
2018-06-15 11:10:00,88.16,88.29,88.15,88.25,28535.0,84.3391,84.4635,84.3296,84.4252,28535.0
2018-06-15 11:15:00,88.21,88.21,88.0,88.04,30325.0,84.387,84.387,84.1861,84.2243,30325.0
2018-06-15 11:20:00,88.07,88.32,88.06,88.3,37062.0,84.253,84.4922,84.2435,84.4731,37062.0
2018-06-15 11:25:00,88.32,88.33,87.83,87.84,47634.0,84.4922,84.5018,84.0234,84.033,47634.0
2018-06-15 11:30:00,87.83,87.94,87.76,87.8,9882.0,84.0234,84.1287,83.9565,83.9947,9882.0
2018-06-15 11:35:00,87.81,87.81,87.68,87.76,16573.0,84.0043,84.0043,83.8799,83.9565,16573.0
2018-06-15 11:40:00,87.77,87.8,87.66,87.7,7280.0,83.966,83.9947,83.8608,83.8991,7280.0
2018-06-15 11:45:00,87.71,87.71,87.46,87.48,25714.0,83.9086,83.9086,83.6695,83.6886,25714.0
2018-06-15 11:50:00,87.47,87.66,87.4,87.65,32437.0,83.679,83.8608,83.6121,83.8512,32437.0
2018-06-15 11:55:00,87.66,87.81,87.62,87.81,22764.0,83.8608,84.0043,83.8225,84.0043,22764.0
2018-06-15 12:00:00,87.85,87.92,87.71,87.74,35079.0,84.0426,84.1095,83.9086,83.9373,35079.0
2018-06-15 12:05:00,87.7,87.7,87.56,87.62,16130.0,83.8991,83.8991,83.7651,83.8225,16130.0
2018-06-15 12:10:00,87.57,87.66,87.57,87.66,4830.0,83.7747,83.8608,83.7747,83.8608,4830.0
2018-06-15 12:15:00,87.66,87.85,87.63,87.85,28422.0,83.8608,84.0426,83.8321,84.0426,28422.0
2018-06-15 12:20:00,87.76,87.82,87.73,87.74,10800.0,83.9565,84.0139,83.9278,83.9373,10800.0
2018-06-15 12:25:00,87.73,87.82,87.66,87.81,6740.0,83.9278,84.0139,83.8608,84.0043,6740.0
2018-06-15 12:30:00,87.85,87.86,87.7,87.7,12379.0,84.0426,84.0521,83.8991,83.8991,12379.0
2018-06-15 12:35:00,87.71,87.81,87.7,87.8,5161.0,83.9086,84.0043,83.8991,83.9947,5161.0
2018-06-15 12:40:00,87.82,87.98,87.8,87.9,18438.0,84.0139,84.1669,83.9947,84.0904,18438.0
2018-06-15 12:45:00,87.89,87.89,87.8,87.83,5593.0,84.0808,84.0808,83.9947,84.0234,5593.0
2018-06-15 12:50:00,87.88,88.06,87.86,88.04,28112.0,84.0713,84.2435,84.0521,84.2243,28112.0
2018-06-15 12:55:00,88.09,88.17,88.08,88.16,38134.0,84.2722,84.3487,84.2626,84.3391,38134.0
2018-06-15 13:00:00,88.18,88.25,88.13,88.18,28345.0,84.3583,84.4252,84.3104,84.3583,28345.0
2018-06-15 13:05:00,88.22,88.41,88.2,88.41,18144.0,84.3965,84.5783,84.3774,84.5783,18144.0
2018-06-15 13:10:00,88.45,88.57,88.42,88.45,39809.0,84.6166,84.7314,84.5879,84.6166,39809.0
2018-06-15 13:15:00,88.48,88.62,88.48,88.53,24720.0,84.6453,84.7792,84.6453,84.6931,24720.0
2018-06-15 13:20:00,88.54,88.55,88.45,88.52,7721.0,84.7027,84.7122,84.6166,84.6835,7721.0
2018-06-15 13:25:00,88.53,88.56,88.5,88.51,3931.0,84.6931,84.7218,84.6644,84.674,3931.0
2018-06-15 13:30:00,88.5,88.51,88.43,88.51,5933.0,84.6644,84.674,84.5974,84.674,5933.0
2018-06-15 13:35:00,88.48,88.48,88.43,88.45,4901.0,84.6453,84.6453,84.5974,84.6166,4901.0
2018-06-15 13:40:00,88.43,88.45,88.39,88.42,7574.0,84.5974,84.6166,84.5592,84.5879,7574.0
2018-06-15 13:45:00,88.44,88.5,88.39,88.46,20407.0,84.607,84.6644,84.5592,84.6261,20407.0
2018-06-15 13:50:00,88.43,88.46,88.35,88.39,5408.0,84.5974,84.6261,84.5209,84.5592,5408.0
2018-06-15 13:55:00,88.38,88.49,88.35,88.39,10662.0,84.5496,84.6548,84.5209,84.5592,10662.0
2018-06-15 14:00:00,88.42,88.48,88.36,88.36,1700.0,84.5879,84.6453,84.5305,84.5305,1700.0
2018-06-15 14:05:00,88.38,88.63,88.35,88.63,8981.0,84.5496,84.7888,84.5209,84.7888,8981.0
2018-06-15 14:10:00,88.63,88.65,88.55,88.61,14281.0,84.7888,84.8079,84.7122,84.7696,14281.0
2018-06-15 14:15:00,88.63,88.63,88.54,88.58,7505.0,84.7888,84.7888,84.7027,84.7409,7505.0
2018-06-15 14:20:00,88.64,88.87,88.64,88.66,38005.0,84.7983,85.0183,84.7983,84.8175,38005.0
2018-06-15 14:25:00,88.64,88.76,88.6,88.75,21417.0,84.7983,84.9131,84.7601,84.9035,21417.0
2018-06-15 14:30:00,88.73,88.89,88.66,88.81,22897.0,84.8844,85.0375,84.8175,84.9609,22897.0
2018-06-15 14:35:00,88.8,88.8,88.61,88.68,16429.0,84.9514,84.9514,84.7696,84.8366,16429.0
2018-06-15 14:40:00,88.68,88.84,88.67,88.7,24668.0,84.8366,84.9896,84.827,84.8557,24668.0
2018-06-15 14:45:00,88.69,88.86,88.66,88.74,34821.0,84.8461,85.0088,84.8175,84.894,34821.0
2018-06-15 14:50:00,88.73,88.92,88.72,88.91,22663.0,84.8844,85.0662,84.8748,85.0566,22663.0
2018-06-15 14:55:00,88.92,88.96,88.88,88.9,16148.0,85.0662,85.1044,85.0279,85.047,16148.0
2018-06-15 15:00:00,88.87,88.89,88.65,88.7,18673.0,85.0183,85.0375,84.8079,84.8557,18673.0
2018-06-15 15:05:00,88.73,88.74,88.63,88.65,8681.0,84.8844,84.894,84.7888,84.8079,8681.0
2018-06-15 15:10:00,88.66,88.66,88.55,88.59,7231.0,84.8175,84.8175,84.7122,84.7505,7231.0
2018-06-15 15:15:00,88.58,88.59,88.44,88.45,29453.0,84.7409,84.7505,84.607,84.6166,29453.0
2018-06-15 15:20:00,88.45,88.62,88.41,88.62,26230.0,84.6166,84.7792,84.5783,84.7792,26230.0
2018-06-15 15:25:00,88.6,88.73,88.56,88.69,16441.0,84.7601,84.8844,84.7218,84.8461,16441.0
2018-06-15 15:30:00,88.67,88.78,88.58,88.77,27701.0,84.827,84.9322,84.7409,84.9227,27701.0
2018-06-15 15:35:00,88.75,88.77,88.63,88.77,11682.0,84.9035,84.9227,84.7888,84.9227,11682.0
2018-06-15 15:40:00,88.77,88.84,88.62,88.77,30262.0,84.9227,84.9896,84.7792,84.9227,30262.0
2018-06-15 15:45:00,88.77,88.83,88.68,88.82,29072.0,84.9227,84.9801,84.8366,84.9705,29072.0
2018-06-15 15:50:00,88.83,88.87,88.49,88.6,50621.0,84.9801,85.0183,84.6548,84.7601,50621.0
2018-06-15 15:55:00,88.6,88.78,88.55,88.78,183159.0,84.7601,84.9322,84.7122,84.9322,183159.0
2018-06-18 09:30:00,87.5,87.71,87.34,87.42,190632.0,83.7077,83.9086,83.5547,83.6312,190632.0
2018-06-18 09:35:00,87.41,87.61,87.18,87.36,109445.0,83.6216,83.813,83.4016,83.5738,109445.0
2018-06-18 09:40:00,87.4,87.96,87.36,87.96,102775.0,83.6121,84.1478,83.5738,84.1478,102775.0
2018-06-18 09:45:00,87.91,88.31,87.9,88.21,121196.0,84.1,84.4826,84.0904,84.387,121196.0
2018-06-18 09:50:00,88.24,88.65,88.24,88.53,62258.0,84.4157,84.8079,84.4157,84.6931,62258.0
2018-06-18 09:55:00,88.51,88.55,88.37,88.44,39428.0,84.674,84.7122,84.54,84.607,39428.0
2018-06-18 10:00:00,88.43,88.53,88.33,88.47,38549.0,84.5974,84.6931,84.5018,84.6357,38549.0
2018-06-18 10:05:00,88.46,88.56,88.41,88.53,20756.0,84.6261,84.7218,84.5783,84.6931,20756.0
2018-06-18 10:10:00,88.49,88.69,88.36,88.56,43043.0,84.6548,84.8461,84.5305,84.7218,43043.0
2018-06-18 10:15:00,88.57,88.77,88.49,88.52,35593.0,84.7314,84.9227,84.6548,84.6835,35593.0
2018-06-18 10:20:00,88.53,88.88,88.51,88.86,24351.0,84.6931,85.0279,84.674,85.0088,24351.0
2018-06-18 10:25:00,88.85,88.97,88.79,88.85,31734.0,84.9992,85.114,84.9418,84.9992,31734.0
2018-06-18 10:30:00,88.85,89.46,88.85,89.42,84937.0,84.9992,85.5828,84.9992,85.5445,84937.0
2018-06-18 10:35:00,89.4,89.77,89.31,89.53,68734.0,85.5254,85.8793,85.4393,85.6497,68734.0
2018-06-18 10:40:00,89.58,89.68,89.47,89.57,37106.0,85.6976,85.7932,85.5923,85.688,37106.0
2018-06-18 10:45:00,89.55,89.76,89.55,89.66,28155.0,85.6689,85.8698,85.6689,85.7741,28155.0
2018-06-18 10:50:00,89.66,89.79,89.61,89.71,13701.0,85.7741,85.8985,85.7263,85.8219,13701.0
2018-06-18 10:55:00,89.7,89.75,89.47,89.54,21812.0,85.8124,85.8602,85.5923,85.6593,21812.0
2018-06-18 11:00:00,89.56,89.74,89.49,89.67,12128.0,85.6784,85.8506,85.6115,85.7837,12128.0
2018-06-18 11:05:00,89.71,89.84,89.65,89.83,27894.0,85.8219,85.9463,85.7645,85.9367,27894.0
2018-06-18 11:10:00,89.82,89.92,89.79,89.83,24421.0,85.9272,86.0228,85.8985,85.9367,24421.0
2018-06-18 11:15:00,89.79,89.91,89.6,89.61,16866.0,85.8985,86.0133,85.7167,85.7263,16866.0
2018-06-18 11:20:00,89.59,89.72,89.59,89.71,19917.0,85.7071,85.8315,85.7071,85.8219,19917.0
2018-06-18 11:25:00,89.7,89.74,89.58,89.6,9731.0,85.8124,85.8506,85.6976,85.7167,9731.0
2018-06-18 11:30:00,89.64,89.7,89.4,89.4,28399.0,85.755,85.8124,85.5254,85.5254,28399.0
2018-06-18 11:35:00,89.38,89.39,89.15,89.16,15559.0,85.5062,85.5158,85.2862,85.2958,15559.0
2018-06-18 11:40:00,89.16,89.16,88.84,88.93,72725.0,85.2958,85.2958,84.9896,85.0757,72725.0
2018-06-18 11:45:00,88.92,89.02,88.91,89.0,29352.0,85.0662,85.1618,85.0566,85.1427,29352.0
2018-06-18 11:50:00,89.01,89.05,88.92,88.97,18834.0,85.1523,85.1905,85.0662,85.114,18834.0
2018-06-18 11:55:00,88.96,88.96,88.56,88.65,28618.0,85.1044,85.1044,84.7218,84.8079,28618.0
2018-06-18 12:00:00,88.65,88.71,88.58,88.64,14461.0,84.8079,84.8653,84.7409,84.7983,14461.0
2018-06-18 12:05:00,88.66,88.87,88.59,88.85,44312.0,84.8175,85.0183,84.7505,84.9992,44312.0
2018-06-18 12:10:00,88.86,88.92,88.79,88.8,46575.0,85.0088,85.0662,84.9418,84.9514,46575.0
2018-06-18 12:15:00,88.78,88.78,88.55,88.58,47460.0,84.9322,84.9322,84.7122,84.7409,47460.0
2018-06-18 12:20:00,88.59,88.61,88.48,88.52,25437.0,84.7505,84.7696,84.6453,84.6835,25437.0
2018-06-18 12:25:00,88.51,88.51,88.28,88.28,27709.0,84.674,84.674,84.4539,84.4539,27709.0
2018-06-18 12:30:00,88.3,88.38,88.24,88.35,21821.0,84.4731,84.5496,84.4157,84.5209,21821.0
2018-06-18 12:35:00,88.37,88.45,88.37,88.38,4783.0,84.54,84.6166,84.54,84.5496,4783.0
2018-06-18 12:40:00,88.41,88.58,88.41,88.51,9490.0,84.5783,84.7409,84.5783,84.674,9490.0
2018-06-18 12:45:00,88.51,88.59,88.46,88.52,21250.0,84.674,84.7505,84.6261,84.6835,21250.0
2018-06-18 12:50:00,88.52,88.52,88.4,88.42,14020.0,84.6835,84.6835,84.5687,84.5879,14020.0
2018-06-18 12:55:00,88.46,88.7,88.45,88.7,12524.0,84.6261,84.8557,84.6166,84.8557,12524.0
2018-06-18 13:00:00,88.75,88.77,88.62,88.74,16063.0,84.9035,84.9227,84.7792,84.894,16063.0
2018-06-18 13:05:00,88.8,88.82,88.61,88.73,13240.0,84.9514,84.9705,84.7696,84.8844,13240.0
2018-06-18 13:10:00,88.72,88.82,88.71,88.78,7877.0,84.8748,84.9705,84.8653,84.9322,7877.0
2018-06-18 13:15:00,88.83,88.91,88.77,88.85,35243.0,84.9801,85.0566,84.9227,84.9992,35243.0
2018-06-18 13:20:00,88.84,89.02,88.82,88.96,25170.0,84.9896,85.1618,84.9705,85.1044,25170.0
2018-06-18 13:25:00,88.97,89.04,88.87,88.89,39080.0,85.114,85.181,85.0183,85.0375,39080.0
2018-06-18 13:30:00,88.9,88.95,88.82,88.93,22061.0,85.047,85.0949,84.9705,85.0757,22061.0
2018-06-18 13:35:00,88.94,88.94,88.82,88.84,10467.0,85.0853,85.0853,84.9705,84.9896,10467.0
2018-06-18 13:40:00,88.85,88.88,88.8,88.88,12295.0,84.9992,85.0279,84.9514,85.0279,12295.0
2018-06-18 13:45:00,88.87,88.97,88.8,88.89,18038.0,85.0183,85.114,84.9514,85.0375,18038.0
2018-06-18 13:50:00,88.89,88.92,88.78,88.79,11798.0,85.0375,85.0662,84.9322,84.9418,11798.0
2018-06-18 13:55:00,88.76,88.8,88.71,88.77,12088.0,84.9131,84.9514,84.8653,84.9227,12088.0
2018-06-18 14:00:00,88.79,88.79,88.59,88.66,10918.0,84.9418,84.9418,84.7505,84.8175,10918.0
2018-06-18 14:05:00,88.66,89.63,88.66,89.52,110295.0,84.8175,85.7454,84.8175,85.6402,110295.0
2018-06-18 14:10:00,89.53,89.57,89.37,89.38,48714.0,85.6497,85.688,85.4967,85.5062,48714.0
2018-06-18 14:15:00,89.4,89.53,89.35,89.52,24102.0,85.5254,85.6497,85.4775,85.6402,24102.0
2018-06-18 14:20:00,89.53,89.67,89.39,89.66,28261.0,85.6497,85.7837,85.5158,85.7741,28261.0
2018-06-18 14:25:00,89.68,89.75,89.6,89.7,14919.0,85.7932,85.8602,85.7167,85.8124,14919.0
2018-06-18 14:30:00,89.73,89.94,89.72,89.94,55152.0,85.8411,86.042,85.8315,86.042,55152.0
2018-06-18 14:35:00,89.94,90.07,89.83,90.05,60106.0,86.042,86.1663,85.9367,86.1472,60106.0
2018-06-18 14:40:00,90.08,90.13,90.02,90.05,27950.0,86.1759,86.2237,86.1185,86.1472,27950.0
2018-06-18 14:45:00,90.01,90.03,89.68,89.68,33579.0,86.1089,86.1281,85.7932,85.7932,33579.0
2018-06-18 14:50:00,89.68,89.68,89.11,89.21,41486.0,85.7932,85.7932,85.2479,85.3436,41486.0
2018-06-18 14:55:00,89.22,89.47,89.2,89.47,23594.0,85.3532,85.5923,85.334,85.5923,23594.0
2018-06-18 15:00:00,89.36,89.46,89.33,89.45,8936.0,85.4871,85.5828,85.4584,85.5732,8936.0
2018-06-18 15:05:00,89.45,89.64,89.45,89.6,13962.0,85.5732,85.755,85.5732,85.7167,13962.0
2018-06-18 15:10:00,89.64,89.76,89.55,89.67,22306.0,85.755,85.8698,85.6689,85.7837,22306.0
2018-06-18 15:15:00,89.74,89.84,89.72,89.83,21006.0,85.8506,85.9463,85.8315,85.9367,21006.0
2018-06-18 15:20:00,89.88,89.97,89.82,89.97,21930.0,85.9846,86.0707,85.9272,86.0707,21930.0
2018-06-18 15:25:00,89.98,90.03,89.83,89.95,28890.0,86.0802,86.1281,85.9367,86.0515,28890.0
2018-06-18 15:30:00,89.95,90.01,89.89,89.96,24629.0,86.0515,86.1089,85.9941,86.0611,24629.0
2018-06-18 15:35:00,89.97,90.06,89.9,89.9,45635.0,86.0707,86.1568,86.0037,86.0037,45635.0
2018-06-18 15:40:00,89.88,89.98,89.85,89.85,13397.0,85.9846,86.0802,85.9559,85.9559,13397.0
2018-06-18 15:45:00,89.9,90.08,89.88,90.06,34206.0,86.0037,86.1759,85.9846,86.1568,34206.0
2018-06-18 15:50:00,90.05,90.09,89.95,90.01,16640.0,86.1472,86.1855,86.0515,86.1089,16640.0
2018-06-18 15:55:00,90.01,90.13,90.01,90.1,72932.0,86.1089,86.2237,86.1089,86.195,72932.0
2018-06-19 09:30:00,88.52,89.15,88.18,89.04,244733.0,84.6835,85.2862,84.3583,85.181,244733.0
2018-06-19 09:35:00,89.11,89.12,88.67,88.94,98776.0,85.2479,85.2575,84.827,85.0853,98776.0
2018-06-19 09:40:00,88.94,89.19,88.6,88.74,110102.0,85.0853,85.3245,84.7601,84.894,110102.0
2018-06-19 09:45:00,88.73,89.12,88.55,88.96,101029.0,84.8844,85.2575,84.7122,85.1044,101029.0
2018-06-19 09:50:00,88.93,88.96,88.4,88.46,78733.0,85.0757,85.1044,84.5687,84.6261,78733.0
2018-06-19 09:55:00,88.49,88.49,87.87,87.99,119588.0,84.6548,84.6548,84.0617,84.1765,119588.0
2018-06-19 10:00:00,87.98,87.98,87.63,87.68,136841.0,84.1669,84.1669,83.8321,83.8799,136841.0
2018-06-19 10:05:00,87.66,87.81,87.4,87.4,106199.0,83.8608,84.0043,83.6121,83.6121,106199.0
2018-06-19 10:10:00,87.45,87.85,87.38,87.71,108345.0,83.6599,84.0426,83.5929,83.9086,108345.0
2018-06-19 10:15:00,87.7,88.22,87.63,88.06,84963.0,83.8991,84.3965,83.8321,84.2435,84963.0
2018-06-19 10:20:00,88.04,88.05,87.7,87.77,50253.0,84.2243,84.2339,83.8991,83.966,50253.0
2018-06-19 10:25:00,87.78,87.82,87.5,87.5,64099.0,83.9756,84.0139,83.7077,83.7077,64099.0
2018-06-19 10:30:00,87.47,87.5,86.96,86.98,119982.0,83.679,83.7077,83.1911,83.2103,119982.0
2018-06-19 10:35:00,86.97,87.46,86.87,87.19,90339.0,83.2007,83.6695,83.105,83.4112,90339.0
2018-06-19 10:40:00,87.22,87.65,87.13,87.65,46005.0,83.4399,83.8512,83.3538,83.8512,46005.0
2018-06-19 10:45:00,87.68,88.09,87.6,87.98,55024.0,83.8799,84.2722,83.8034,84.1669,55024.0
2018-06-19 10:50:00,87.96,88.07,87.77,88.02,24280.0,84.1478,84.253,83.966,84.2052,24280.0
2018-06-19 10:55:00,88.01,88.32,87.99,88.11,66947.0,84.1956,84.4922,84.1765,84.2913,66947.0
2018-06-19 11:00:00,88.06,88.32,87.98,88.09,48862.0,84.2435,84.4922,84.1669,84.2722,48862.0
2018-06-19 11:05:00,88.15,88.31,88.1,88.29,27214.0,84.3296,84.4826,84.2817,84.4635,27214.0
2018-06-19 11:10:00,88.32,88.4,88.03,88.08,28279.0,84.4922,84.5687,84.2148,84.2626,28279.0
2018-06-19 11:15:00,88.07,88.42,88.01,88.39,36665.0,84.253,84.5879,84.1956,84.5592,36665.0
2018-06-19 11:20:00,88.38,88.58,88.38,88.48,68032.0,84.5496,84.7409,84.5496,84.6453,68032.0
2018-06-19 11:25:00,88.5,88.58,88.37,88.39,38438.0,84.6644,84.7409,84.54,84.5592,38438.0
2018-06-19 11:30:00,88.4,88.6,88.3,88.3,32045.0,84.5687,84.7601,84.4731,84.4731,32045.0
2018-06-19 11:35:00,88.28,88.38,88.22,88.37,22899.0,84.4539,84.5496,84.3965,84.54,22899.0
2018-06-19 11:40:00,88.34,88.55,88.3,88.45,18477.0,84.5113,84.7122,84.4731,84.6166,18477.0
2018-06-19 11:45:00,88.43,88.68,88.42,88.64,31292.0,84.5974,84.8366,84.5879,84.7983,31292.0
2018-06-19 11:50:00,88.67,88.72,88.54,88.72,31969.0,84.827,84.8748,84.7027,84.8748,31969.0
2018-06-19 11:55:00,88.72,88.77,88.53,88.6,47369.0,84.8748,84.9227,84.6931,84.7601,47369.0
2018-06-19 12:00:00,88.64,88.7,88.46,88.54,17630.0,84.7983,84.8557,84.6261,84.7027,17630.0
2018-06-19 12:05:00,88.5,88.63,88.44,88.6,38547.0,84.6644,84.7888,84.607,84.7601,38547.0
2018-06-19 12:10:00,88.55,88.55,88.39,88.44,7586.0,84.7122,84.7122,84.5592,84.607,7586.0
2018-06-19 12:15:00,88.38,88.69,88.38,88.66,12041.0,84.5496,84.8461,84.5496,84.8175,12041.0
2018-06-19 12:20:00,88.64,88.89,88.64,88.86,33278.0,84.7983,85.0375,84.7983,85.0088,33278.0
2018-06-19 12:25:00,88.89,88.91,88.77,88.79,20122.0,85.0375,85.0566,84.9227,84.9418,20122.0
2018-06-19 12:30:00,88.82,88.94,88.8,88.88,23419.0,84.9705,85.0853,84.9514,85.0279,23419.0
2018-06-19 12:35:00,88.86,88.96,88.78,88.79,29349.0,85.0088,85.1044,84.9322,84.9418,29349.0
2018-06-19 12:40:00,88.8,88.82,88.69,88.78,18368.0,84.9514,84.9705,84.8461,84.9322,18368.0
2018-06-19 12:45:00,88.8,89.03,88.79,88.87,28593.0,84.9514,85.1714,84.9418,85.0183,28593.0
2018-06-19 12:50:00,88.87,89.14,88.81,89.06,52472.0,85.0183,85.2766,84.9609,85.2001,52472.0
2018-06-19 12:55:00,89.06,89.43,88.91,89.33,59357.0,85.2001,85.5541,85.0566,85.4584,59357.0
2018-06-19 13:00:00,89.33,89.47,89.2,89.23,55094.0,85.4584,85.5923,85.334,85.3627,55094.0
2018-06-19 13:05:00,89.22,89.42,89.22,89.42,23105.0,85.3532,85.5445,85.3532,85.5445,23105.0
2018-06-19 13:10:00,89.41,89.54,89.39,89.53,27527.0,85.5349,85.6593,85.5158,85.6497,27527.0
2018-06-19 13:15:00,89.51,89.57,89.4,89.4,15765.0,85.6306,85.688,85.5254,85.5254,15765.0
2018-06-19 13:20:00,89.38,89.4,89.23,89.25,21281.0,85.5062,85.5254,85.3627,85.3819,21281.0
2018-06-19 13:25:00,89.22,89.32,89.1,89.19,23117.0,85.3532,85.4488,85.2384,85.3245,23117.0
2018-06-19 13:30:00,89.19,89.2,88.98,89.17,10827.0,85.3245,85.334,85.1236,85.3053,10827.0
2018-06-19 13:35:00,89.19,89.52,89.19,89.51,45116.0,85.3245,85.6402,85.3245,85.6306,45116.0
2018-06-19 13:40:00,89.52,89.57,89.44,89.55,23919.0,85.6402,85.688,85.5636,85.6689,23919.0
2018-06-19 13:45:00,89.53,89.63,89.3,89.63,50125.0,85.6497,85.7454,85.4297,85.7454,50125.0
2018-06-19 13:50:00,89.63,89.71,89.49,89.51,47551.0,85.7454,85.8219,85.6115,85.6306,47551.0
2018-06-19 13:55:00,89.55,89.62,89.39,89.55,20470.0,85.6689,85.7358,85.5158,85.6689,20470.0
2018-06-19 14:00:00,89.56,89.62,89.47,89.59,17919.0,85.6784,85.7358,85.5923,85.7071,17919.0
2018-06-19 14:05:00,89.6,89.81,89.6,89.74,50892.0,85.7167,85.9176,85.7167,85.8506,50892.0
2018-06-19 14:10:00,89.68,89.75,89.55,89.75,20172.0,85.7932,85.8602,85.6689,85.8602,20172.0
2018-06-19 14:15:00,89.78,89.85,89.65,89.85,39560.0,85.8889,85.9559,85.7645,85.9559,39560.0
2018-06-19 14:20:00,89.84,89.93,89.81,89.92,13954.0,85.9463,86.0324,85.9176,86.0228,13954.0
2018-06-19 14:25:00,89.9,89.98,89.76,89.93,40455.0,86.0037,86.0802,85.8698,86.0324,40455.0
2018-06-19 14:30:00,89.9,89.99,89.81,89.83,15818.0,86.0037,86.0898,85.9176,85.9367,15818.0
2018-06-19 14:35:00,89.83,89.96,89.83,89.88,18544.0,85.9367,86.0611,85.9367,85.9846,18544.0
2018-06-19 14:40:00,89.88,90.03,89.76,89.92,52235.0,85.9846,86.1281,85.8698,86.0228,52235.0
2018-06-19 14:45:00,89.94,90.06,89.85,89.96,13014.0,86.042,86.1568,85.9559,86.0611,13014.0
2018-06-19 14:50:00,90.05,90.14,89.92,89.98,18093.0,86.1472,86.2333,86.0228,86.0802,18093.0
2018-06-19 14:55:00,90.05,90.19,90.0,90.1,37873.0,86.1472,86.2811,86.0994,86.195,37873.0
2018-06-19 15:00:00,90.1,90.17,90.01,90.05,24630.0,86.195,86.262,86.1089,86.1472,24630.0
2018-06-19 15:05:00,90.08,90.29,90.03,90.28,35492.0,86.1759,86.3768,86.1281,86.3672,35492.0
2018-06-19 15:10:00,90.29,90.34,90.23,90.31,11999.0,86.3768,86.4246,86.3194,86.3959,11999.0
2018-06-19 15:15:00,90.32,90.33,90.16,90.16,10148.0,86.4055,86.4151,86.2524,86.2524,10148.0
2018-06-19 15:20:00,90.16,90.2,90.06,90.08,22020.0,86.2524,86.2907,86.1568,86.1759,22020.0
2018-06-19 15:25:00,90.08,90.15,89.96,90.0,30687.0,86.1759,86.2429,86.0611,86.0994,30687.0
2018-06-19 15:30:00,90.02,90.19,90.02,90.17,18599.0,86.1185,86.2811,86.1185,86.262,18599.0
2018-06-19 15:35:00,90.17,90.25,90.07,90.18,21448.0,86.262,86.3385,86.1663,86.2716,21448.0
2018-06-19 15:40:00,90.16,90.25,90.07,90.22,11357.0,86.2524,86.3385,86.1663,86.3098,11357.0
2018-06-19 15:45:00,90.19,90.21,89.78,89.88,50245.0,86.2811,86.3003,85.8889,85.9846,50245.0
2018-06-19 15:50:00,89.89,90.07,89.78,89.85,35699.0,85.9941,86.1663,85.8889,85.9559,35699.0
2018-06-19 15:55:00,89.9,90.4,89.9,90.25,140093.0,86.0037,86.482,86.0037,86.3385,140093.0
2018-06-20 09:30:00,91.53,91.53,91.15,91.32,127623.0,87.5631,87.5631,87.1995,87.3622,127623.0
2018-06-20 09:35:00,91.29,91.39,91.04,91.2,51811.0,87.3335,87.4291,87.0943,87.2474,51811.0
2018-06-20 09:40:00,91.1,91.25,90.97,90.99,71259.0,87.1517,87.2952,87.0273,87.0465,71259.0
2018-06-20 09:45:00,91.04,91.2,90.93,90.95,49070.0,87.0943,87.2474,86.9891,87.0082,49070.0
2018-06-20 09:50:00,91.07,91.13,90.85,90.87,24681.0,87.123,87.1804,86.9125,86.9317,24681.0
2018-06-20 09:55:00,90.86,91.31,90.86,91.2,77638.0,86.9221,87.3526,86.9221,87.2474,77638.0
2018-06-20 10:00:00,91.3,91.4,91.1,91.15,29611.0,87.343,87.4387,87.1517,87.1995,29611.0
2018-06-20 10:05:00,91.22,91.46,91.12,91.32,35561.0,87.2665,87.4961,87.1708,87.3622,35561.0
2018-06-20 10:10:00,91.24,91.24,90.83,91.05,50156.0,87.2856,87.2856,86.8934,87.1039,50156.0
2018-06-20 10:15:00,90.95,91.18,90.95,91.14,12768.0,87.0082,87.2282,87.0082,87.19,12768.0
2018-06-20 10:20:00,91.16,91.17,90.85,90.89,12026.0,87.2091,87.2187,86.9125,86.9508,12026.0
2018-06-20 10:25:00,90.9,91.11,90.75,90.9,50419.0,86.9604,87.1613,86.8169,86.9604,50419.0
2018-06-20 10:30:00,90.86,91.07,90.74,91.06,20917.0,86.9221,87.123,86.8073,87.1134,20917.0
2018-06-20 10:35:00,91.06,91.26,90.91,91.2,46994.0,87.1134,87.3048,86.9699,87.2474,46994.0
2018-06-20 10:40:00,91.2,91.57,91.2,91.49,73642.0,87.2474,87.6013,87.2474,87.5248,73642.0
2018-06-20 10:45:00,91.55,91.57,91.29,91.45,35884.0,87.5822,87.6013,87.3335,87.4865,35884.0
2018-06-20 10:50:00,91.53,91.8,91.52,91.8,39758.0,87.5631,87.8214,87.5535,87.8214,39758.0
2018-06-20 10:55:00,91.79,91.86,91.7,91.78,14561.0,87.8118,87.8788,87.7257,87.8022,14561.0
2018-06-20 11:00:00,91.77,91.79,91.58,91.7,27195.0,87.7927,87.8118,87.6109,87.7257,27195.0
2018-06-20 11:05:00,91.72,92.0,91.65,91.89,34697.0,87.7448,88.0127,87.6779,87.9075,34697.0
2018-06-20 11:10:00,91.95,92.05,91.76,92.0,52569.0,87.9649,88.0605,87.7831,88.0127,52569.0
2018-06-20 11:15:00,91.99,92.04,91.86,92.02,39946.0,88.0031,88.051,87.8788,88.0318,39946.0
2018-06-20 11:20:00,92.03,92.23,91.98,92.23,23418.0,88.0414,88.2327,87.9936,88.2327,23418.0
2018-06-20 11:25:00,92.22,92.24,92.04,92.06,15590.0,88.2232,88.2423,88.051,88.0701,15590.0
2018-06-20 11:30:00,92.14,92.16,91.97,92.01,10229.0,88.1466,88.1658,87.984,88.0223,10229.0
2018-06-20 11:35:00,92.1,92.2,92.0,92.0,13521.0,88.1084,88.204,88.0127,88.0127,13521.0
2018-06-20 11:40:00,92.0,92.2,91.99,92.12,7024.0,88.0127,88.204,88.0031,88.1275,7024.0
2018-06-20 11:45:00,92.13,92.21,92.01,92.1,12724.0,88.1371,88.2136,88.0223,88.1084,12724.0
2018-06-20 11:50:00,92.09,92.21,92.05,92.21,14920.0,88.0988,88.2136,88.0605,88.2136,14920.0
2018-06-20 11:55:00,92.19,92.26,92.12,92.24,12935.0,88.1945,88.2614,88.1275,88.2423,12935.0
2018-06-20 12:00:00,92.27,92.27,92.19,92.2,34027.0,88.271,88.271,88.1945,88.204,34027.0
2018-06-20 12:05:00,92.2,92.29,92.19,92.22,15888.0,88.204,88.2901,88.1945,88.2232,15888.0
2018-06-20 12:10:00,92.26,92.29,92.19,92.2,6910.0,88.2614,88.2901,88.1945,88.204,6910.0
2018-06-20 12:15:00,92.18,92.21,92.13,92.15,7276.0,88.1849,88.2136,88.1371,88.1562,7276.0
2018-06-20 12:20:00,92.12,92.23,92.09,92.16,4492.0,88.1275,88.2327,88.0988,88.1658,4492.0
2018-06-20 12:25:00,92.15,92.26,92.15,92.26,4783.0,88.1562,88.2614,88.1562,88.2614,4783.0
2018-06-20 12:30:00,92.24,92.36,92.24,92.36,31859.0,88.2423,88.3571,88.2423,88.3571,31859.0
2018-06-20 12:35:00,92.36,92.42,92.31,92.42,12735.0,88.3571,88.4145,88.3093,88.4145,12735.0
2018-06-20 12:40:00,92.42,92.61,92.4,92.53,47440.0,88.4145,88.5963,88.3954,88.5197,47440.0
2018-06-20 12:45:00,92.5,92.63,92.5,92.62,23216.0,88.491,88.6154,88.491,88.6058,23216.0
2018-06-20 12:50:00,92.63,92.63,92.4,92.4,17998.0,88.6154,88.6154,88.3954,88.3954,17998.0
2018-06-20 12:55:00,92.48,92.6,92.44,92.6,15316.0,88.4719,88.5867,88.4336,88.5867,15316.0
2018-06-20 13:00:00,92.59,92.61,92.41,92.41,10707.0,88.5771,88.5963,88.4049,88.4049,10707.0
2018-06-20 13:05:00,92.4,92.46,92.35,92.36,13559.0,88.3954,88.4528,88.3475,88.3571,13559.0
2018-06-20 13:10:00,92.34,92.42,92.27,92.28,14310.0,88.338,88.4145,88.271,88.2806,14310.0
2018-06-20 13:15:00,92.27,92.35,92.27,92.32,5268.0,88.271,88.3475,88.271,88.3188,5268.0
2018-06-20 13:20:00,92.36,92.44,92.35,92.36,9570.0,88.3571,88.4336,88.3475,88.3571,9570.0
2018-06-20 13:25:00,92.36,92.37,92.18,92.26,7196.0,88.3571,88.3667,88.1849,88.2614,7196.0
2018-06-20 13:30:00,92.4,92.55,92.39,92.53,9378.0,88.3954,88.5389,88.3858,88.5197,9378.0
2018-06-20 13:35:00,92.53,92.6,92.45,92.48,20870.0,88.5197,88.5867,88.4432,88.4719,20870.0
2018-06-20 13:40:00,92.51,92.65,92.51,92.53,12997.0,88.5006,88.6345,88.5006,88.5197,12997.0
2018-06-20 13:45:00,92.51,92.58,92.46,92.5,5780.0,88.5006,88.5676,88.4528,88.491,5780.0
2018-06-20 13:50:00,92.52,92.62,92.49,92.61,13983.0,88.5102,88.6058,88.4815,88.5963,13983.0
2018-06-20 13:55:00,92.61,92.67,92.56,92.56,22413.0,88.5963,88.6537,88.5484,88.5484,22413.0
2018-06-20 14:00:00,92.57,92.57,92.38,92.54,12831.0,88.558,88.558,88.3762,88.5293,12831.0
2018-06-20 14:05:00,92.59,92.61,92.4,92.48,19761.0,88.5771,88.5963,88.3954,88.4719,19761.0
2018-06-20 14:10:00,92.48,92.59,92.46,92.56,11660.0,88.4719,88.5771,88.4528,88.5484,11660.0
2018-06-20 14:15:00,92.56,92.57,92.45,92.45,17203.0,88.5484,88.558,88.4432,88.4432,17203.0
2018-06-20 14:20:00,92.46,92.57,92.41,92.55,4645.0,88.4528,88.558,88.4049,88.5389,4645.0
2018-06-20 14:25:00,92.53,92.53,92.4,92.42,5838.0,88.5197,88.5197,88.3954,88.4145,5838.0
2018-06-20 14:30:00,92.48,92.59,92.45,92.47,4496.0,88.4719,88.5771,88.4432,88.4623,4496.0
2018-06-20 14:35:00,92.44,92.48,92.38,92.48,12097.0,88.4336,88.4719,88.3762,88.4719,12097.0
2018-06-20 14:40:00,92.49,92.49,92.33,92.35,13666.0,88.4815,88.4815,88.3284,88.3475,13666.0
2018-06-20 14:45:00,92.32,92.45,92.31,92.42,4871.0,88.3188,88.4432,88.3093,88.4145,4871.0
2018-06-20 14:50:00,92.38,92.48,92.38,92.45,4675.0,88.3762,88.4719,88.3762,88.4432,4675.0
2018-06-20 14:55:00,92.49,92.54,92.31,92.34,17517.0,88.4815,88.5293,88.3093,88.338,17517.0
2018-06-20 15:00:00,92.31,92.41,92.27,92.39,17037.0,88.3093,88.4049,88.271,88.3858,17037.0
2018-06-20 15:05:00,92.29,92.46,92.29,92.46,9938.0,88.2901,88.4528,88.2901,88.4528,9938.0
2018-06-20 15:10:00,92.43,92.49,92.35,92.48,3357.0,88.4241,88.4815,88.3475,88.4719,3357.0
2018-06-20 15:15:00,92.45,92.55,92.45,92.51,7237.0,88.4432,88.5389,88.4432,88.5006,7237.0
2018-06-20 15:20:00,92.56,92.58,92.47,92.48,9198.0,88.5484,88.5676,88.4623,88.4719,9198.0
2018-06-20 15:25:00,92.49,92.6,92.48,92.6,18171.0,88.4815,88.5867,88.4719,88.5867,18171.0
2018-06-20 15:30:00,92.58,92.62,92.52,92.53,10978.0,88.5676,88.6058,88.5102,88.5197,10978.0
2018-06-20 15:35:00,92.53,92.57,92.45,92.56,14213.0,88.5197,88.558,88.4432,88.5484,14213.0
2018-06-20 15:40:00,92.55,92.65,92.47,92.62,11863.0,88.5389,88.6345,88.4623,88.6058,11863.0
2018-06-20 15:45:00,92.58,92.66,92.51,92.63,22701.0,88.5676,88.6441,88.5006,88.6154,22701.0
2018-06-20 15:50:00,92.59,92.65,92.5,92.61,21035.0,88.5771,88.6345,88.491,88.5963,21035.0
2018-06-20 15:55:00,92.61,92.61,92.28,92.37,78471.0,88.5963,88.5963,88.2806,88.3667,78471.0
2018-06-21 09:30:00,92.34,92.45,91.96,92.25,112145.0,88.338,88.4432,87.9744,88.2519,112145.0
2018-06-21 09:35:00,92.25,92.29,91.7,91.82,89849.0,88.2519,88.2901,87.7257,87.8405,89849.0
2018-06-21 09:40:00,91.79,91.85,91.34,91.34,63987.0,87.8118,87.8692,87.3813,87.3813,63987.0
2018-06-21 09:45:00,91.32,91.39,91.01,91.15,77433.0,87.3622,87.4291,87.0656,87.1995,77433.0
2018-06-21 09:50:00,91.17,91.4,91.16,91.22,65808.0,87.2187,87.4387,87.2091,87.2665,65808.0
2018-06-21 09:55:00,91.21,91.28,91.04,91.06,89069.0,87.2569,87.3239,87.0943,87.1134,89069.0
2018-06-21 10:00:00,91.08,91.1,90.81,90.9,108777.0,87.1326,87.1517,86.8743,86.9604,108777.0
2018-06-21 10:05:00,90.87,90.88,89.83,89.85,182064.0,86.9317,86.9412,85.9367,85.9559,182064.0
2018-06-21 10:10:00,89.83,90.31,89.78,90.29,68483.0,85.9367,86.3959,85.8889,86.3768,68483.0
2018-06-21 10:15:00,90.3,90.46,89.3,89.4,144226.0,86.3864,86.5394,85.4297,85.5254,144226.0
2018-06-21 10:20:00,89.33,89.44,89.08,89.44,100542.0,85.4584,85.5636,85.2192,85.5636,100542.0
2018-06-21 10:25:00,89.49,89.55,89.09,89.36,65061.0,85.6115,85.6689,85.2288,85.4871,65061.0
2018-06-21 10:30:00,89.35,89.92,89.35,89.81,73282.0,85.4775,86.0228,85.4775,85.9176,73282.0
2018-06-21 10:35:00,89.82,90.0,89.47,89.73,125242.0,85.9272,86.0994,85.5923,85.8411,125242.0
2018-06-21 10:40:00,89.75,90.03,89.61,89.98,65858.0,85.8602,86.1281,85.7263,86.0802,65858.0
2018-06-21 10:45:00,89.79,90.06,89.5,90.01,75582.0,85.8985,86.1568,85.621,86.1089,75582.0
2018-06-21 10:50:00,89.97,90.37,89.93,90.27,36848.0,86.0707,86.4533,86.0324,86.3577,36848.0
2018-06-21 10:55:00,90.33,90.53,90.26,90.45,41174.0,86.4151,86.6064,86.3481,86.5299,41174.0
2018-06-21 11:00:00,90.4,90.6,90.16,90.57,39366.0,86.482,86.6734,86.2524,86.6447,39366.0
2018-06-21 11:05:00,90.54,90.61,90.37,90.38,25510.0,86.616,86.6829,86.4533,86.4629,25510.0
2018-06-21 11:10:00,90.38,90.5,90.14,90.5,29636.0,86.4629,86.5777,86.2333,86.5777,29636.0
2018-06-21 11:15:00,90.52,90.85,90.51,90.69,28361.0,86.5968,86.9125,86.5873,86.7595,28361.0
2018-06-21 11:20:00,90.69,90.8,90.57,90.62,22564.0,86.7595,86.8647,86.6447,86.6925,22564.0
2018-06-21 11:25:00,90.55,90.72,90.5,90.58,15688.0,86.6255,86.7882,86.5777,86.6542,15688.0
2018-06-21 11:30:00,90.62,90.84,90.62,90.71,30828.0,86.6925,86.903,86.6925,86.7786,30828.0
2018-06-21 11:35:00,90.71,90.87,90.61,90.83,27099.0,86.7786,86.9317,86.6829,86.8934,27099.0
2018-06-21 11:40:00,90.8,91.02,90.66,91.02,23363.0,86.8647,87.0752,86.7308,87.0752,23363.0
2018-06-21 11:45:00,91.04,91.23,91.04,91.08,30613.0,87.0943,87.2761,87.0943,87.1326,30613.0
2018-06-21 11:50:00,91.07,91.27,91.05,91.11,36855.0,87.123,87.3143,87.1039,87.1613,36855.0
2018-06-21 11:55:00,91.11,91.21,91.04,91.17,26015.0,87.1613,87.2569,87.0943,87.2187,26015.0
2018-06-21 12:00:00,91.17,91.18,90.64,90.64,29992.0,87.2187,87.2282,86.7116,86.7116,29992.0
2018-06-21 12:05:00,90.63,90.7,90.37,90.58,38984.0,86.7021,86.769,86.4533,86.6542,38984.0
2018-06-21 12:10:00,90.57,90.66,90.55,90.59,7861.0,86.6447,86.7308,86.6255,86.6638,7861.0
2018-06-21 12:15:00,90.64,90.84,90.57,90.74,26632.0,86.7116,86.903,86.6447,86.8073,26632.0
2018-06-21 12:20:00,90.71,90.85,90.62,90.62,14028.0,86.7786,86.9125,86.6925,86.6925,14028.0
2018-06-21 12:25:00,90.63,90.83,90.63,90.71,17472.0,86.7021,86.8934,86.7021,86.7786,17472.0
2018-06-21 12:30:00,90.75,90.79,90.45,90.45,44983.0,86.8169,86.8551,86.5299,86.5299,44983.0
2018-06-21 12:35:00,90.44,90.65,90.44,90.56,11144.0,86.5203,86.7212,86.5203,86.6351,11144.0
2018-06-21 12:40:00,90.55,90.68,90.49,90.68,23035.0,86.6255,86.7499,86.5681,86.7499,23035.0
2018-06-21 12:45:00,90.67,90.8,90.56,90.73,21484.0,86.7403,86.8647,86.6351,86.7977,21484.0
2018-06-21 12:50:00,90.73,90.74,90.67,90.74,7075.0,86.7977,86.8073,86.7403,86.8073,7075.0
2018-06-21 12:55:00,90.78,90.79,90.46,90.46,23336.0,86.8456,86.8551,86.5394,86.5394,23336.0
2018-06-21 13:00:00,90.49,90.5,90.27,90.27,20841.0,86.5681,86.5777,86.3577,86.3577,20841.0
2018-06-21 13:05:00,90.27,90.44,90.2,90.44,44198.0,86.3577,86.5203,86.2907,86.5203,44198.0
2018-06-21 13:10:00,90.46,90.52,90.4,90.42,10315.0,86.5394,86.5968,86.482,86.5012,10315.0
2018-06-21 13:15:00,90.44,90.63,90.44,90.63,17389.0,86.5203,86.7021,86.5203,86.7021,17389.0
2018-06-21 13:20:00,90.55,90.73,90.49,90.7,30707.0,86.6255,86.7977,86.5681,86.769,30707.0
2018-06-21 13:25:00,90.75,90.78,90.5,90.56,19113.0,86.8169,86.8456,86.5777,86.6351,19113.0
2018-06-21 13:30:00,90.55,90.67,90.35,90.43,14788.0,86.6255,86.7403,86.4342,86.5107,14788.0
2018-06-21 13:35:00,90.45,90.57,90.34,90.34,18366.0,86.5299,86.6447,86.4246,86.4246,18366.0
2018-06-21 13:40:00,90.32,90.59,90.22,90.49,24815.0,86.4055,86.6638,86.3098,86.5681,24815.0
2018-06-21 13:45:00,90.47,90.54,90.39,90.51,4050.0,86.549,86.616,86.4725,86.5873,4050.0
2018-06-21 13:50:00,90.49,90.62,90.3,90.61,25177.0,86.5681,86.6925,86.3864,86.6829,25177.0
2018-06-21 13:55:00,90.64,90.85,90.64,90.74,28121.0,86.7116,86.9125,86.7116,86.8073,28121.0
2018-06-21 14:00:00,90.79,91.15,90.68,90.72,58016.0,86.8551,87.1995,86.7499,86.7882,58016.0
2018-06-21 14:05:00,90.72,90.92,90.65,90.88,40642.0,86.7882,86.9795,86.7212,86.9412,40642.0
2018-06-21 14:10:00,90.95,90.99,90.75,90.84,19155.0,87.0082,87.0465,86.8169,86.903,19155.0
2018-06-21 14:15:00,90.85,90.86,90.65,90.68,12125.0,86.9125,86.9221,86.7212,86.7499,12125.0
2018-06-21 14:20:00,90.71,90.75,90.5,90.57,21625.0,86.7786,86.8169,86.5777,86.6447,21625.0
2018-06-21 14:25:00,90.52,90.58,90.45,90.47,11213.0,86.5968,86.6542,86.5299,86.549,11213.0
2018-06-21 14:30:00,90.55,90.58,90.35,90.39,13709.0,86.6255,86.6542,86.4342,86.4725,13709.0
2018-06-21 14:35:00,90.39,90.5,90.26,90.26,15758.0,86.4725,86.5777,86.3481,86.3481,15758.0
2018-06-21 14:40:00,90.28,90.31,90.09,90.2,24393.0,86.3672,86.3959,86.1855,86.2907,24393.0
2018-06-21 14:45:00,90.2,90.38,90.2,90.36,16150.0,86.2907,86.4629,86.2907,86.4438,16150.0
2018-06-21 14:50:00,90.3,90.3,90.15,90.2,19777.0,86.3864,86.3864,86.2429,86.2907,19777.0
2018-06-21 14:55:00,90.18,90.27,90.08,90.08,5961.0,86.2716,86.3577,86.1759,86.1759,5961.0
2018-06-21 15:00:00,90.08,90.23,90.02,90.19,14129.0,86.1759,86.3194,86.1185,86.2811,14129.0
2018-06-21 15:05:00,90.14,90.31,90.07,90.25,12705.0,86.2333,86.3959,86.1663,86.3385,12705.0
2018-06-21 15:10:00,90.21,90.23,90.05,90.18,18177.0,86.3003,86.3194,86.1472,86.2716,18177.0
2018-06-21 15:15:00,90.12,90.13,89.76,89.79,53055.0,86.2142,86.2237,85.8698,85.8985,53055.0
2018-06-21 15:20:00,89.78,89.78,89.25,89.58,72714.0,85.8889,85.8889,85.3819,85.6976,72714.0
2018-06-21 15:25:00,89.54,89.78,89.44,89.53,26651.0,85.6593,85.8889,85.5636,85.6497,26651.0
2018-06-21 15:30:00,89.46,89.5,89.15,89.21,33159.0,85.5828,85.621,85.2862,85.3436,33159.0
2018-06-21 15:35:00,89.23,89.33,89.11,89.31,32410.0,85.3627,85.4584,85.2479,85.4393,32410.0
2018-06-21 15:40:00,89.16,89.22,88.92,88.96,59242.0,85.2958,85.3532,85.0662,85.1044,59242.0
2018-06-21 15:45:00,88.93,89.41,88.76,89.4,78353.0,85.0757,85.5349,84.9131,85.5254,78353.0
2018-06-21 15:50:00,89.4,89.63,89.29,89.5,68238.0,85.5254,85.7454,85.4201,85.621,68238.0
2018-06-21 15:55:00,89.47,89.67,89.4,89.66,113210.0,85.5923,85.7837,85.5254,85.7741,113210.0
2018-06-22 09:30:00,90.7,90.82,90.18,90.19,88518.0,86.769,86.8838,86.2716,86.2811,88518.0
2018-06-22 09:35:00,90.21,90.46,89.89,89.95,99930.0,86.3003,86.5394,85.9941,86.0515,99930.0
2018-06-22 09:40:00,89.93,89.99,89.46,89.65,73805.0,86.0324,86.0898,85.5828,85.7645,73805.0
2018-06-22 09:45:00,89.69,89.74,89.37,89.61,50249.0,85.8028,85.8506,85.4967,85.7263,50249.0
2018-06-22 09:50:00,89.59,90.18,89.58,90.15,70596.0,85.7071,86.2716,85.6976,86.2429,70596.0
2018-06-22 09:55:00,90.15,90.17,89.8,89.93,56217.0,86.2429,86.262,85.908,86.0324,56217.0
2018-06-22 10:00:00,89.93,90.19,89.77,90.05,35944.0,86.0324,86.2811,85.8793,86.1472,35944.0
2018-06-22 10:05:00,90.06,90.27,90.01,90.17,26787.0,86.1568,86.3577,86.1089,86.262,26787.0
2018-06-22 10:10:00,90.23,90.38,90.0,90.37,32420.0,86.3194,86.4629,86.0994,86.4533,32420.0
2018-06-22 10:15:00,90.38,90.43,90.25,90.28,38612.0,86.4629,86.5107,86.3385,86.3672,38612.0
2018-06-22 10:20:00,90.27,90.46,90.12,90.12,19517.0,86.3577,86.5394,86.2142,86.2142,19517.0
2018-06-22 10:25:00,90.13,90.21,89.65,89.83,51742.0,86.2237,86.3003,85.7645,85.9367,51742.0
2018-06-22 10:30:00,89.82,89.84,89.49,89.73,41342.0,85.9272,85.9463,85.6115,85.8411,41342.0
2018-06-22 10:35:00,89.84,89.88,89.51,89.53,19614.0,85.9463,85.9846,85.6306,85.6497,19614.0
2018-06-22 10:40:00,89.54,89.63,89.22,89.25,50380.0,85.6593,85.7454,85.3532,85.3819,50380.0
2018-06-22 10:45:00,89.27,89.56,89.24,89.4,33960.0,85.401,85.6784,85.3723,85.5254,33960.0
2018-06-22 10:50:00,89.33,89.44,89.22,89.4,38423.0,85.4584,85.5636,85.3532,85.5254,38423.0
2018-06-22 10:55:00,89.36,89.84,89.28,89.84,25983.0,85.4871,85.9463,85.4106,85.9463,25983.0
2018-06-22 11:00:00,89.82,90.04,89.78,90.0,34999.0,85.9272,86.1376,85.8889,86.0994,34999.0
2018-06-22 11:05:00,90.05,90.07,89.86,90.04,44454.0,86.1472,86.1663,85.9654,86.1376,44454.0
2018-06-22 11:10:00,89.98,90.03,89.86,89.91,12108.0,86.0802,86.1281,85.9654,86.0133,12108.0
2018-06-22 11:15:00,89.92,89.92,89.65,89.7,39236.0,86.0228,86.0228,85.7645,85.8124,39236.0
2018-06-22 11:20:00,89.72,89.8,89.53,89.56,15002.0,85.8315,85.908,85.6497,85.6784,15002.0
2018-06-22 11:25:00,89.52,89.96,89.5,89.91,12849.0,85.6402,86.0611,85.621,86.0133,12849.0
2018-06-22 11:30:00,89.92,89.93,89.61,89.68,10224.0,86.0228,86.0324,85.7263,85.7932,10224.0
2018-06-22 11:35:00,89.66,89.75,89.59,89.65,80541.0,85.7741,85.8602,85.7071,85.7645,80541.0
2018-06-22 11:40:00,89.63,89.98,89.61,89.98,22757.0,85.7454,86.0802,85.7263,86.0802,22757.0
2018-06-22 11:45:00,89.96,90.03,89.79,89.89,13587.0,86.0611,86.1281,85.8985,85.9941,13587.0
2018-06-22 11:50:00,89.94,89.94,89.68,89.74,16738.0,86.042,86.042,85.7932,85.8506,16738.0
2018-06-22 11:55:00,89.69,89.71,89.55,89.55,11647.0,85.8028,85.8219,85.6689,85.6689,11647.0
2018-06-22 12:00:00,89.58,89.72,89.57,89.71,15350.0,85.6976,85.8315,85.688,85.8219,15350.0
2018-06-22 12:05:00,89.68,89.83,89.67,89.83,11905.0,85.7932,85.9367,85.7837,85.9367,11905.0
2018-06-22 12:10:00,89.81,89.86,89.77,89.78,6474.0,85.9176,85.9654,85.8793,85.8889,6474.0
2018-06-22 12:15:00,89.77,89.89,89.72,89.72,12412.0,85.8793,85.9941,85.8315,85.8315,12412.0
2018-06-22 12:20:00,89.7,89.73,89.63,89.71,4397.0,85.8124,85.8411,85.7454,85.8219,4397.0
2018-06-22 12:25:00,89.6,89.6,89.35,89.39,32777.0,85.7167,85.7167,85.4775,85.5158,32777.0
2018-06-22 12:30:00,89.35,89.42,89.16,89.28,19701.0,85.4775,85.5445,85.2958,85.4106,19701.0
2018-06-22 12:35:00,89.26,89.3,89.14,89.2,25561.0,85.3914,85.4297,85.2766,85.334,25561.0
2018-06-22 12:40:00,89.15,89.29,89.14,89.27,9540.0,85.2862,85.4201,85.2766,85.401,9540.0
2018-06-22 12:45:00,89.27,89.27,89.15,89.15,8197.0,85.401,85.401,85.2862,85.2862,8197.0
2018-06-22 12:50:00,89.15,89.31,89.05,89.08,18804.0,85.2862,85.4393,85.1905,85.2192,18804.0
2018-06-22 12:55:00,89.09,89.11,88.92,89.04,31730.0,85.2288,85.2479,85.0662,85.181,31730.0
2018-06-22 13:00:00,89.08,89.24,89.07,89.21,15234.0,85.2192,85.3723,85.2097,85.3436,15234.0
2018-06-22 13:05:00,89.25,89.36,89.2,89.31,21906.0,85.3819,85.4871,85.334,85.4393,21906.0
2018-06-22 13:10:00,89.34,89.37,89.16,89.16,23223.0,85.468,85.4967,85.2958,85.2958,23223.0
2018-06-22 13:15:00,89.14,89.33,89.14,89.28,16234.0,85.2766,85.4584,85.2766,85.4106,16234.0
2018-06-22 13:20:00,89.3,89.44,89.29,89.44,15792.0,85.4297,85.5636,85.4201,85.5636,15792.0
2018-06-22 13:25:00,89.44,89.6,89.36,89.56,15859.0,85.5636,85.7167,85.4871,85.6784,15859.0
2018-06-22 13:30:00,89.56,89.63,89.41,89.61,33851.0,85.6784,85.7454,85.5349,85.7263,33851.0
2018-06-22 13:35:00,89.65,89.73,89.58,89.73,26538.0,85.7645,85.8411,85.6976,85.8411,26538.0
2018-06-22 13:40:00,89.74,89.87,89.64,89.64,15460.0,85.8506,85.975,85.755,85.755,15460.0
2018-06-22 13:45:00,89.62,89.64,89.51,89.63,16796.0,85.7358,85.755,85.6306,85.7454,16796.0
2018-06-22 13:50:00,89.64,89.78,89.64,89.72,11886.0,85.755,85.8889,85.755,85.8315,11886.0
2018-06-22 13:55:00,89.76,89.82,89.63,89.67,18515.0,85.8698,85.9272,85.7454,85.7837,18515.0
2018-06-22 14:00:00,89.63,89.64,89.5,89.5,14699.0,85.7454,85.755,85.621,85.621,14699.0
2018-06-22 14:05:00,89.48,89.49,89.26,89.3,57929.0,85.6019,85.6115,85.3914,85.4297,57929.0
2018-06-22 14:10:00,89.3,89.35,89.12,89.21,24542.0,85.4297,85.4775,85.2575,85.3436,24542.0
2018-06-22 14:15:00,89.19,89.22,89.04,89.04,23959.0,85.3245,85.3532,85.181,85.181,23959.0
2018-06-22 14:20:00,89.04,89.05,88.52,88.65,98950.0,85.181,85.1905,84.6835,84.8079,98950.0
2018-06-22 14:25:00,88.65,88.68,88.38,88.41,50443.0,84.8079,84.8366,84.5496,84.5783,50443.0
2018-06-22 14:30:00,88.37,88.41,88.01,88.05,94251.0,84.54,84.5783,84.1956,84.2339,94251.0
2018-06-22 14:35:00,88.05,88.32,88.05,88.24,27974.0,84.2339,84.4922,84.2339,84.4157,27974.0
2018-06-22 14:40:00,88.25,88.5,88.23,88.36,25628.0,84.4252,84.6644,84.4061,84.5305,25628.0
2018-06-22 14:45:00,88.35,88.5,88.22,88.34,54764.0,84.5209,84.6644,84.3965,84.5113,54764.0
2018-06-22 14:50:00,88.32,88.39,88.15,88.2,30309.0,84.4922,84.5592,84.3296,84.3774,30309.0
2018-06-22 14:55:00,88.25,88.3,88.09,88.09,27137.0,84.4252,84.4731,84.2722,84.2722,27137.0
2018-06-22 15:00:00,88.11,88.2,88.01,88.05,33627.0,84.2913,84.3774,84.1956,84.2339,33627.0
2018-06-22 15:05:00,88.05,88.23,88.02,88.05,21143.0,84.2339,84.4061,84.2052,84.2339,21143.0
2018-06-22 15:10:00,88.05,88.27,87.98,88.24,37308.0,84.2339,84.4444,84.1669,84.4157,37308.0
2018-06-22 15:15:00,88.27,88.32,88.07,88.11,22011.0,84.4444,84.4922,84.253,84.2913,22011.0
2018-06-22 15:20:00,88.12,88.26,88.02,88.23,17730.0,84.3009,84.4348,84.2052,84.4061,17730.0
2018-06-22 15:25:00,88.26,88.39,88.26,88.33,70349.0,84.4348,84.5592,84.4348,84.5018,70349.0
2018-06-22 15:30:00,88.31,88.36,88.18,88.19,19896.0,84.4826,84.5305,84.3583,84.3678,19896.0
2018-06-22 15:35:00,88.18,88.29,88.11,88.27,44890.0,84.3583,84.4635,84.2913,84.4444,44890.0
2018-06-22 15:40:00,88.27,88.32,88.2,88.3,25720.0,84.4444,84.4922,84.3774,84.4731,25720.0
2018-06-22 15:45:00,88.33,88.72,88.33,88.72,78401.0,84.5018,84.8748,84.5018,84.8748,78401.0
2018-06-22 15:50:00,88.71,89.28,88.68,89.21,129308.0,84.8653,85.4106,84.8366,85.3436,129308.0
2018-06-22 15:55:00,89.21,89.21,88.6,88.65,290218.0,85.3436,85.3436,84.7601,84.8079,290218.0
2018-06-25 09:30:00,87.8,88.06,87.54,87.82,107937.0,83.9947,84.2435,83.746,84.0139,107937.0
2018-06-25 09:35:00,87.8,87.86,87.07,87.1,79401.0,83.9947,84.0521,83.2964,83.3251,79401.0
2018-06-25 09:40:00,87.07,87.15,86.38,86.39,156860.0,83.2964,83.3729,82.6363,82.6458,156860.0
2018-06-25 09:45:00,86.39,86.4,85.32,85.97,246841.0,82.6458,82.6554,81.6222,82.244,246841.0
2018-06-25 09:50:00,85.99,86.14,85.71,85.86,108315.0,82.2632,82.4067,81.9953,82.1388,108315.0
2018-06-25 09:55:00,85.82,85.89,85.16,85.24,75118.0,82.1005,82.1675,81.4691,81.5457,75118.0
2018-06-25 10:00:00,85.2,85.52,84.77,84.85,148476.0,81.5074,81.8135,81.096,81.1726,148476.0
2018-06-25 10:05:00,84.85,85.17,84.71,84.81,70388.0,81.1726,81.4787,81.0386,81.1343,70388.0
2018-06-25 10:10:00,84.82,85.17,84.75,84.85,55942.0,81.1439,81.4787,81.0769,81.1726,55942.0
2018-06-25 10:15:00,84.84,85.26,84.72,84.77,82434.0,81.163,81.5648,81.0482,81.096,82434.0
2018-06-25 10:20:00,84.8,85.22,84.71,85.16,119623.0,81.1247,81.5265,81.0386,81.4691,119623.0
2018-06-25 10:25:00,85.24,85.7,85.06,85.63,90830.0,81.5457,81.9857,81.3735,81.9188,90830.0
2018-06-25 10:30:00,85.62,85.71,85.15,85.27,49916.0,81.9092,81.9953,81.4596,81.5744,49916.0
2018-06-25 10:35:00,85.31,85.6,85.04,85.06,58992.0,81.6126,81.8901,81.3543,81.3735,58992.0
2018-06-25 10:40:00,85.02,85.81,84.92,85.8,60816.0,81.3352,82.091,81.2395,82.0814,60816.0
2018-06-25 10:45:00,85.79,85.82,85.39,85.47,31017.0,82.0718,82.1005,81.6892,81.7657,31017.0
2018-06-25 10:50:00,85.53,85.63,85.11,85.15,41938.0,81.8231,81.9188,81.4213,81.4596,41938.0
2018-06-25 10:55:00,85.13,85.14,84.84,85.03,52795.0,81.4404,81.45,81.163,81.3448,52795.0
2018-06-25 11:00:00,85.01,85.08,84.58,84.58,78779.0,81.3256,81.3926,80.9143,80.9143,78779.0
2018-06-25 11:05:00,84.57,84.72,84.5,84.54,32821.0,80.9047,81.0482,80.8377,80.876,32821.0
2018-06-25 11:10:00,84.5,84.83,84.39,84.45,49659.0,80.8377,81.1534,80.7325,80.7899,49659.0
2018-06-25 11:15:00,84.38,84.57,84.19,84.28,29462.0,80.7229,80.9047,80.5412,80.6273,29462.0
2018-06-25 11:20:00,84.32,84.32,83.89,83.89,68285.0,80.6655,80.6655,80.2542,80.2542,68285.0
2018-06-25 11:25:00,83.89,84.16,83.74,83.78,74611.0,80.2542,80.5125,80.1107,80.149,74611.0
2018-06-25 11:30:00,83.82,84.01,83.64,83.68,51452.0,80.1872,80.369,80.015,80.0533,51452.0
2018-06-25 11:35:00,83.76,83.82,83.46,83.54,65500.0,80.1298,80.1872,79.8428,79.9194,65500.0
2018-06-25 11:40:00,83.52,84.3,83.47,84.17,62276.0,79.9002,80.6464,79.8524,80.522,62276.0
2018-06-25 11:45:00,84.17,84.31,83.97,84.23,48494.0,80.522,80.656,80.3307,80.5794,48494.0
2018-06-25 11:50:00,84.25,84.25,83.94,83.96,30783.0,80.5986,80.5986,80.302,80.3211,30783.0
2018-06-25 11:55:00,83.95,84.2,83.85,83.87,40118.0,80.3116,80.5507,80.2159,80.2351,40118.0
2018-06-25 12:00:00,83.9,83.9,83.36,83.64,66978.0,80.2637,80.2637,79.7472,80.015,66978.0
2018-06-25 12:05:00,83.66,83.66,83.2,83.22,61354.0,80.0342,80.0342,79.5941,79.6132,61354.0
2018-06-25 12:10:00,83.23,83.47,83.04,83.45,58977.0,79.6228,79.8524,79.441,79.8333,58977.0
2018-06-25 12:15:00,83.38,83.38,83.09,83.29,32120.0,79.7663,79.7663,79.4889,79.6802,32120.0
2018-06-25 12:20:00,83.26,83.74,83.03,83.73,46227.0,79.6515,80.1107,79.4315,80.1011,46227.0
2018-06-25 12:25:00,83.77,83.84,83.67,83.76,32098.0,80.1394,80.2064,80.0437,80.1298,32098.0
2018-06-25 12:30:00,83.77,83.85,83.6,83.77,29171.0,80.1394,80.2159,79.9768,80.1394,29171.0
2018-06-25 12:35:00,83.81,83.95,83.62,83.8,44934.0,80.1777,80.3116,79.9959,80.1681,44934.0
2018-06-25 12:40:00,83.84,84.22,83.83,84.18,31440.0,80.2064,80.5699,80.1968,80.5316,31440.0
2018-06-25 12:45:00,84.2,84.2,83.94,84.0,14100.0,80.5507,80.5507,80.302,80.3594,14100.0
2018-06-25 12:50:00,84.08,84.44,84.05,84.24,25519.0,80.4359,80.7803,80.4072,80.589,25519.0
2018-06-25 12:55:00,84.3,84.56,84.3,84.48,38148.0,80.6464,80.8951,80.6464,80.8186,38148.0
2018-06-25 13:00:00,84.53,84.53,84.21,84.34,38528.0,80.8664,80.8664,80.5603,80.6847,38528.0
2018-06-25 13:05:00,84.37,84.49,84.27,84.35,25399.0,80.7134,80.8282,80.6177,80.6942,25399.0
2018-06-25 13:10:00,84.46,84.49,84.2,84.24,12985.0,80.7995,80.8282,80.5507,80.589,12985.0
2018-06-25 13:15:00,84.17,84.5,84.12,84.35,49988.0,80.522,80.8377,80.4742,80.6942,49988.0
2018-06-25 13:20:00,84.3,84.53,84.25,84.45,37545.0,80.6464,80.8664,80.5986,80.7899,37545.0
2018-06-25 13:25:00,84.46,84.78,84.35,84.67,41696.0,80.7995,81.1056,80.6942,81.0004,41696.0
2018-06-25 13:30:00,84.67,85.27,84.67,85.24,58910.0,81.0004,81.5744,81.0004,81.5457,58910.0
2018-06-25 13:35:00,85.23,85.34,84.96,85.34,30460.0,81.5361,81.6413,81.2778,81.6413,30460.0
2018-06-25 13:40:00,85.32,85.84,85.22,85.82,91620.0,81.6222,82.1197,81.5265,82.1005,91620.0
2018-06-25 13:45:00,85.84,85.97,85.62,85.82,53895.0,82.1197,82.244,81.9092,82.1005,53895.0
2018-06-25 13:50:00,85.85,85.88,85.51,85.55,47105.0,82.1292,82.1579,81.804,81.8422,47105.0
2018-06-25 13:55:00,85.57,85.58,85.34,85.42,37263.0,81.8614,81.8709,81.6413,81.7179,37263.0
2018-06-25 14:00:00,85.38,85.56,85.19,85.2,20182.0,81.6796,81.8518,81.4978,81.5074,20182.0
2018-06-25 14:05:00,85.23,85.37,85.16,85.16,16142.0,81.5361,81.67,81.4691,81.4691,16142.0
2018-06-25 14:10:00,85.16,85.37,85.06,85.23,12120.0,81.4691,81.67,81.3735,81.5361,12120.0
2018-06-25 14:15:00,85.22,85.23,84.86,84.96,49360.0,81.5265,81.5361,81.1821,81.2778,49360.0
2018-06-25 14:20:00,85.0,85.07,84.88,84.91,25803.0,81.3161,81.383,81.2013,81.23,25803.0
2018-06-25 14:25:00,84.92,85.01,84.78,84.95,27017.0,81.2395,81.3256,81.1056,81.2682,27017.0
2018-06-25 14:30:00,84.99,85.01,84.61,84.61,27911.0,81.3065,81.3256,80.943,80.943,27911.0
2018-06-25 14:35:00,84.63,84.7,84.31,84.31,24491.0,80.9621,81.0291,80.656,80.656,24491.0
2018-06-25 14:40:00,84.28,84.33,84.05,84.24,49922.0,80.6273,80.6751,80.4072,80.589,49922.0
2018-06-25 14:45:00,84.19,84.19,83.87,83.96,32503.0,80.5412,80.5412,80.2351,80.3211,32503.0
2018-06-25 14:50:00,83.9,83.94,83.6,83.69,35672.0,80.2637,80.302,79.9768,80.0629,35672.0
2018-06-25 14:55:00,83.69,83.95,83.6,83.9,37149.0,80.0629,80.3116,79.9768,80.2637,37149.0
2018-06-25 15:00:00,83.85,83.99,83.77,83.89,29393.0,80.2159,80.3498,80.1394,80.2542,29393.0
2018-06-25 15:05:00,83.87,83.92,83.66,83.73,25592.0,80.2351,80.2829,80.0342,80.1011,25592.0
2018-06-25 15:10:00,83.7,83.98,83.49,83.49,28078.0,80.0724,80.3403,79.8715,79.8715,28078.0
2018-06-25 15:15:00,83.48,83.86,83.4,83.84,24347.0,79.862,80.2255,79.7854,80.2064,24347.0
2018-06-25 15:20:00,83.86,83.95,83.6,83.65,17213.0,80.2255,80.3116,79.9768,80.0246,17213.0
2018-06-25 15:25:00,83.68,83.73,83.47,83.49,30046.0,80.0533,80.1011,79.8524,79.8715,30046.0
2018-06-25 15:30:00,83.49,83.82,83.41,83.75,46696.0,79.8715,80.1872,79.795,80.1203,46696.0
2018-06-25 15:35:00,83.79,84.66,83.76,84.58,93409.0,80.1585,80.9908,80.1298,80.9143,93409.0
2018-06-25 15:40:00,84.6,84.93,84.58,84.68,54026.0,80.9334,81.2491,80.9143,81.0099,54026.0
2018-06-25 15:45:00,84.7,84.76,84.38,84.6,38913.0,81.0291,81.0865,80.7229,80.9334,38913.0
2018-06-25 15:50:00,84.54,84.8,84.34,84.43,41751.0,80.876,81.1247,80.6847,80.7708,41751.0
2018-06-25 15:55:00,84.42,84.69,84.34,84.5,113314.0,80.7612,81.0195,80.6847,80.8377,113314.0
2018-06-26 09:30:00,84.73,84.93,84.47,84.5,81571.0,81.0578,81.2491,80.809,80.8377,81571.0
2018-06-26 09:35:00,84.44,84.47,84.14,84.17,51178.0,80.7803,80.809,80.4933,80.522,51178.0
2018-06-26 09:40:00,84.13,84.79,84.13,84.64,64197.0,80.4838,81.1152,80.4838,80.9717,64197.0
2018-06-26 09:45:00,84.65,84.78,84.26,84.53,48074.0,80.9812,81.1056,80.6081,80.8664,48074.0
2018-06-26 09:50:00,84.53,84.84,84.22,84.49,74429.0,80.8664,81.163,80.5699,80.8282,74429.0
2018-06-26 09:55:00,84.55,84.58,84.24,84.58,45401.0,80.8856,80.9143,80.589,80.9143,45401.0
2018-06-26 10:00:00,84.62,85.03,84.46,84.73,67187.0,80.9525,81.3448,80.7995,81.0578,67187.0
2018-06-26 10:05:00,84.7,84.8,84.41,84.48,40837.0,81.0291,81.1247,80.7516,80.8186,40837.0
2018-06-26 10:10:00,84.44,84.76,84.38,84.55,34128.0,80.7803,81.0865,80.7229,80.8856,34128.0
2018-06-26 10:15:00,84.55,85.12,84.54,84.81,72700.0,80.8856,81.4309,80.876,81.1343,72700.0
2018-06-26 10:20:00,84.79,84.86,84.51,84.59,30858.0,81.1152,81.1821,80.8473,80.9238,30858.0
2018-06-26 10:25:00,84.56,84.64,84.26,84.26,34550.0,80.8951,80.9717,80.6081,80.6081,34550.0
2018-06-26 10:30:00,84.25,84.53,84.2,84.53,53780.0,80.5986,80.8664,80.5507,80.8664,53780.0
2018-06-26 10:35:00,84.45,84.57,84.19,84.51,45745.0,80.7899,80.9047,80.5412,80.8473,45745.0
2018-06-26 10:40:00,84.49,84.79,84.49,84.71,45997.0,80.8282,81.1152,80.8282,81.0386,45997.0
2018-06-26 10:45:00,84.74,84.74,84.12,84.52,36096.0,81.0673,81.0673,80.4742,80.8569,36096.0
2018-06-26 10:50:00,84.58,84.93,84.56,84.86,32359.0,80.9143,81.2491,80.8951,81.1821,32359.0
2018-06-26 10:55:00,84.82,84.94,84.82,84.86,12841.0,81.1439,81.2587,81.1439,81.1821,12841.0
2018-06-26 11:00:00,84.8,85.2,84.73,85.18,48321.0,81.1247,81.5074,81.0578,81.4883,48321.0
2018-06-26 11:05:00,85.2,85.31,85.1,85.29,47252.0,81.5074,81.6126,81.4117,81.5935,47252.0
2018-06-26 11:10:00,85.31,85.5,85.31,85.33,49962.0,81.6126,81.7944,81.6126,81.6318,49962.0
2018-06-26 11:15:00,85.34,85.42,85.12,85.12,39414.0,81.6413,81.7179,81.4309,81.4309,39414.0
2018-06-26 11:20:00,85.12,85.28,85.09,85.13,12575.0,81.4309,81.5839,81.4022,81.4404,12575.0
2018-06-26 11:25:00,85.12,85.22,85.0,85.0,11952.0,81.4309,81.5265,81.3161,81.3161,11952.0
2018-06-26 11:30:00,85.02,85.1,84.86,85.05,14362.0,81.3352,81.4117,81.1821,81.3639,14362.0
2018-06-26 11:35:00,85.14,85.15,84.97,85.14,13958.0,81.45,81.4596,81.2874,81.45,13958.0
2018-06-26 11:40:00,85.16,85.2,85.02,85.15,21230.0,81.4691,81.5074,81.3352,81.4596,21230.0
2018-06-26 11:45:00,85.18,85.25,85.16,85.19,14086.0,81.4883,81.5552,81.4691,81.4978,14086.0
2018-06-26 11:50:00,85.22,85.26,85.06,85.15,31390.0,81.5265,81.5648,81.3735,81.4596,31390.0
2018-06-26 11:55:00,85.19,85.28,85.02,85.28,21390.0,81.4978,81.5839,81.3352,81.5839,21390.0
2018-06-26 12:00:00,85.26,85.5,85.24,85.44,22224.0,81.5648,81.7944,81.5457,81.737,22224.0
2018-06-26 12:05:00,85.43,85.68,85.42,85.6,57993.0,81.7274,81.9666,81.7179,81.8901,57993.0
2018-06-26 12:10:00,85.62,85.74,85.55,85.67,35734.0,81.9092,82.024,81.8422,81.957,35734.0
2018-06-26 12:15:00,85.73,85.84,85.61,85.81,41463.0,82.0144,82.1197,81.8996,82.091,41463.0
2018-06-26 12:20:00,85.82,86.0,85.77,85.85,35683.0,82.1005,82.2727,82.0527,82.1292,35683.0
2018-06-26 12:25:00,85.81,85.88,85.72,85.86,22995.0,82.091,82.1579,82.0049,82.1388,22995.0
2018-06-26 12:30:00,85.9,85.99,85.85,85.9,29993.0,82.1771,82.2632,82.1292,82.1771,29993.0
2018-06-26 12:35:00,85.92,86.08,85.92,86.02,24711.0,82.1962,82.3493,82.1962,82.2919,24711.0
2018-06-26 12:40:00,86.1,86.24,85.94,86.04,41863.0,82.3684,82.5023,82.2153,82.311,41863.0
2018-06-26 12:45:00,86.06,86.12,86.0,86.11,22791.0,82.3301,82.3875,82.2727,82.378,22791.0
2018-06-26 12:50:00,86.16,86.43,86.09,86.39,41275.0,82.4258,82.6841,82.3588,82.6458,41275.0
2018-06-26 12:55:00,86.44,86.5,86.25,86.34,38426.0,82.6937,82.7511,82.5119,82.598,38426.0
2018-06-26 13:00:00,86.38,86.6,86.35,86.53,31115.0,82.6363,82.8467,82.6076,82.7798,31115.0
2018-06-26 13:05:00,86.49,86.78,86.47,86.77,36043.0,82.7415,83.0189,82.7224,83.0094,36043.0
2018-06-26 13:10:00,86.79,86.82,86.59,86.74,93825.0,83.0285,83.0572,82.8372,82.9807,93825.0
2018-06-26 13:15:00,86.73,86.87,86.7,86.85,23853.0,82.9711,83.105,82.9424,83.0859,23853.0
2018-06-26 13:20:00,86.86,86.88,86.53,86.55,39488.0,83.0955,83.1146,82.7798,82.7989,39488.0
2018-06-26 13:25:00,86.51,86.58,86.49,86.51,11190.0,82.7606,82.8276,82.7415,82.7606,11190.0
2018-06-26 13:30:00,86.5,86.52,86.29,86.29,18672.0,82.7511,82.7702,82.5502,82.5502,18672.0
2018-06-26 13:35:00,86.28,86.47,86.21,86.46,19664.0,82.5406,82.7224,82.4736,82.7128,19664.0
2018-06-26 13:40:00,86.46,86.46,86.21,86.27,4135.0,82.7128,82.7128,82.4736,82.531,4135.0
2018-06-26 13:45:00,86.24,86.51,86.24,86.49,17045.0,82.5023,82.7606,82.5023,82.7415,17045.0
2018-06-26 13:50:00,86.49,86.57,86.42,86.45,9320.0,82.7415,82.818,82.6745,82.7032,9320.0
2018-06-26 13:55:00,86.45,86.54,86.44,86.5,5436.0,82.7032,82.7893,82.6937,82.7511,5436.0
2018-06-26 14:00:00,86.52,86.63,86.47,86.57,11563.0,82.7702,82.8754,82.7224,82.818,11563.0
2018-06-26 14:05:00,86.56,86.62,86.34,86.34,18716.0,82.8085,82.8659,82.598,82.598,18716.0
2018-06-26 14:10:00,86.37,86.39,86.28,86.38,7270.0,82.6267,82.6458,82.5406,82.6363,7270.0
2018-06-26 14:15:00,86.44,86.45,86.37,86.44,10225.0,82.6937,82.7032,82.6267,82.6937,10225.0
2018-06-26 14:20:00,86.44,86.48,86.37,86.37,3640.0,82.6937,82.7319,82.6267,82.6267,3640.0
2018-06-26 14:25:00,86.37,86.48,86.31,86.46,9745.0,82.6267,82.7319,82.5693,82.7128,9745.0
2018-06-26 14:30:00,86.43,86.48,86.33,86.48,4235.0,82.6841,82.7319,82.5884,82.7319,4235.0
2018-06-26 14:35:00,86.49,86.63,86.47,86.6,14411.0,82.7415,82.8754,82.7224,82.8467,14411.0
2018-06-26 14:40:00,86.65,86.71,86.54,86.6,14090.0,82.8946,82.952,82.7893,82.8467,14090.0
2018-06-26 14:45:00,86.55,86.57,86.33,86.33,10361.0,82.7989,82.818,82.5884,82.5884,10361.0
2018-06-26 14:50:00,86.4,86.48,86.4,86.46,6926.0,82.6554,82.7319,82.6554,82.7128,6926.0
2018-06-26 14:55:00,86.47,86.49,86.3,86.35,9359.0,82.7224,82.7415,82.5597,82.6076,9359.0
2018-06-26 15:00:00,86.31,86.47,86.31,86.35,17727.0,82.5693,82.7224,82.5693,82.6076,17727.0
2018-06-26 15:05:00,86.34,86.44,86.3,86.39,4530.0,82.598,82.6937,82.5597,82.6458,4530.0
2018-06-26 15:10:00,86.39,86.52,86.39,86.52,6822.0,82.6458,82.7702,82.6458,82.7702,6822.0
2018-06-26 15:15:00,86.48,86.49,86.33,86.33,4420.0,82.7319,82.7415,82.5884,82.5884,4420.0
2018-06-26 15:20:00,86.32,86.41,86.24,86.38,9148.0,82.5789,82.665,82.5023,82.6363,9148.0
2018-06-26 15:25:00,86.38,86.45,86.24,86.24,15825.0,82.6363,82.7032,82.5023,82.5023,15825.0
2018-06-26 15:30:00,86.27,86.66,86.27,86.65,36718.0,82.531,82.9041,82.531,82.8946,36718.0
2018-06-26 15:35:00,86.61,86.66,86.47,86.48,16560.0,82.8563,82.9041,82.7224,82.7319,16560.0
2018-06-26 15:40:00,86.48,86.48,86.33,86.42,10710.0,82.7319,82.7319,82.5884,82.6745,10710.0
2018-06-26 15:45:00,86.37,86.39,86.1,86.14,34186.0,82.6267,82.6458,82.3684,82.4067,34186.0
2018-06-26 15:50:00,86.13,86.2,86.03,86.09,46861.0,82.3971,82.4641,82.3014,82.3588,46861.0
2018-06-26 15:55:00,86.09,86.25,85.92,86.01,133034.0,82.3588,82.5119,82.1962,82.2823,133034.0
2018-06-27 09:30:00,86.15,86.54,86.09,86.23,97366.0,82.4162,82.7893,82.3588,82.4928,97366.0
2018-06-27 09:35:00,86.26,86.3,85.92,85.96,39324.0,82.5215,82.5597,82.1962,82.2345,39324.0
2018-06-27 09:40:00,85.99,86.07,85.58,85.73,53914.0,82.2632,82.3397,81.8709,82.0144,53914.0
2018-06-27 09:45:00,85.72,86.25,85.64,86.11,55684.0,82.0049,82.5119,81.9283,82.378,55684.0
2018-06-27 09:50:00,86.15,86.44,86.11,86.43,38629.0,82.4162,82.6937,82.378,82.6841,38629.0
2018-06-27 09:55:00,86.45,86.53,86.29,86.4,56003.0,82.7032,82.7798,82.5502,82.6554,56003.0
2018-06-27 10:00:00,86.38,86.48,86.14,86.48,63385.0,82.6363,82.7319,82.4067,82.7319,63385.0
2018-06-27 10:05:00,86.5,86.52,86.15,86.5,35003.0,82.7511,82.7702,82.4162,82.7511,35003.0
2018-06-27 10:10:00,86.51,86.66,86.47,86.6,32300.0,82.7606,82.9041,82.7224,82.8467,32300.0
2018-06-27 10:15:00,86.61,86.66,86.24,86.3,24352.0,82.8563,82.9041,82.5023,82.5597,24352.0
2018-06-27 10:20:00,86.31,86.53,86.29,86.43,22778.0,82.5693,82.7798,82.5502,82.6841,22778.0
2018-06-27 10:25:00,86.42,86.42,86.03,86.03,19003.0,82.6745,82.6745,82.3014,82.3014,19003.0
2018-06-27 10:30:00,86.05,86.46,86.05,86.29,16143.0,82.3206,82.7128,82.3206,82.5502,16143.0
2018-06-27 10:35:00,86.22,86.63,86.2,86.57,37438.0,82.4832,82.8754,82.4641,82.818,37438.0
2018-06-27 10:40:00,86.62,86.62,86.24,86.24,32849.0,82.8659,82.8659,82.5023,82.5023,32849.0
2018-06-27 10:45:00,86.25,86.29,85.97,86.04,34098.0,82.5119,82.5502,82.244,82.311,34098.0
2018-06-27 10:50:00,86.04,86.19,85.97,86.09,15116.0,82.311,82.4545,82.244,82.3588,15116.0
2018-06-27 10:55:00,86.13,86.13,85.88,85.9,34561.0,82.3971,82.3971,82.1579,82.1771,34561.0
2018-06-27 11:00:00,85.9,85.97,85.46,85.49,52022.0,82.1771,82.244,81.7561,81.7848,52022.0
2018-06-27 11:05:00,85.45,85.5,85.15,85.37,134608.0,81.7466,81.7944,81.4596,81.67,134608.0
2018-06-27 11:10:00,85.31,85.43,85.16,85.27,67484.0,81.6126,81.7274,81.4691,81.5744,67484.0
2018-06-27 11:15:00,85.24,85.32,85.03,85.27,60324.0,81.5457,81.6222,81.3448,81.5744,60324.0
2018-06-27 11:20:00,85.34,85.43,85.12,85.19,43116.0,81.6413,81.7274,81.4309,81.4978,43116.0
2018-06-27 11:25:00,85.16,85.22,84.89,84.9,33041.0,81.4691,81.5265,81.2108,81.2204,33041.0
2018-06-27 11:30:00,84.89,85.03,84.78,84.95,43803.0,81.2108,81.3448,81.1056,81.2682,43803.0
2018-06-27 11:35:00,84.94,85.13,84.93,85.05,26601.0,81.2587,81.4404,81.2491,81.3639,26601.0
2018-06-27 11:40:00,85.0,85.01,84.78,84.92,38872.0,81.3161,81.3256,81.1056,81.2395,38872.0
2018-06-27 11:45:00,84.88,85.17,84.88,85.1,17847.0,81.2013,81.4787,81.2013,81.4117,17847.0
2018-06-27 11:50:00,85.07,85.23,85.04,85.22,15211.0,81.383,81.5361,81.3543,81.5265,15211.0
2018-06-27 11:55:00,85.29,85.43,85.23,85.28,18796.0,81.5935,81.7274,81.5361,81.5839,18796.0
2018-06-27 12:00:00,85.22,85.51,85.2,85.45,14353.0,81.5265,81.804,81.5074,81.7466,14353.0
2018-06-27 12:05:00,85.51,85.51,85.41,85.46,5317.0,81.804,81.804,81.7083,81.7561,5317.0
2018-06-27 12:10:00,85.46,85.48,85.35,85.44,7992.0,81.7561,81.7753,81.6509,81.737,7992.0
2018-06-27 12:15:00,85.47,85.67,85.4,85.64,14357.0,81.7657,81.957,81.6987,81.9283,14357.0
2018-06-27 12:20:00,85.6,85.62,85.42,85.46,16756.0,81.8901,81.9092,81.7179,81.7561,16756.0
2018-06-27 12:25:00,85.45,85.45,85.28,85.28,8062.0,81.7466,81.7466,81.5839,81.5839,8062.0
2018-06-27 12:30:00,85.29,85.33,85.03,85.11,17311.0,81.5935,81.6318,81.3448,81.4213,17311.0
2018-06-27 12:35:00,85.05,85.07,84.87,84.93,25160.0,81.3639,81.383,81.1917,81.2491,25160.0
2018-06-27 12:40:00,84.91,84.95,84.55,84.55,39636.0,81.23,81.2682,80.8856,80.8856,39636.0
2018-06-27 12:45:00,84.53,84.61,84.42,84.59,32272.0,80.8664,80.943,80.7612,80.9238,32272.0
2018-06-27 12:50:00,84.55,84.75,84.51,84.51,24832.0,80.8856,81.0769,80.8473,80.8473,24832.0
2018-06-27 12:55:00,84.48,84.65,84.35,84.41,28380.0,80.8186,80.9812,80.6942,80.7516,28380.0
2018-06-27 13:00:00,84.36,84.56,84.31,84.39,26111.0,80.7038,80.8951,80.656,80.7325,26111.0
2018-06-27 13:05:00,84.35,84.37,83.81,83.88,48021.0,80.6942,80.7134,80.1777,80.2446,48021.0
2018-06-27 13:10:00,83.93,84.0,83.7,83.7,23176.0,80.2924,80.3594,80.0724,80.0724,23176.0
2018-06-27 13:15:00,83.7,83.73,83.32,83.39,52146.0,80.0724,80.1011,79.7089,79.7759,52146.0
2018-06-27 13:20:00,83.37,83.89,83.37,83.7,84151.0,79.7567,80.2542,79.7567,80.0724,84151.0
2018-06-27 13:25:00,83.69,83.8,83.6,83.78,27363.0,80.0629,80.1681,79.9768,80.149,27363.0
2018-06-27 13:30:00,83.74,83.87,83.47,83.86,41153.0,80.1107,80.2351,79.8524,80.2255,41153.0
2018-06-27 13:35:00,83.9,83.95,83.66,83.73,40375.0,80.2637,80.3116,80.0342,80.1011,40375.0
2018-06-27 13:40:00,83.68,83.89,83.67,83.82,14694.0,80.0533,80.2542,80.0437,80.1872,14694.0
2018-06-27 13:45:00,83.73,83.85,83.43,83.48,33043.0,80.1011,80.2159,79.8141,79.862,33043.0
2018-06-27 13:50:00,83.39,83.53,83.2,83.46,46702.0,79.7759,79.9098,79.5941,79.8428,46702.0
2018-06-27 13:55:00,83.43,83.59,83.29,83.57,42237.0,79.8141,79.9672,79.6802,79.9481,42237.0
2018-06-27 14:00:00,83.52,83.93,83.5,83.81,21245.0,79.9002,80.2924,79.8811,80.1777,21245.0
2018-06-27 14:05:00,83.7,83.74,83.3,83.38,14842.0,80.0724,80.1107,79.6898,79.7663,14842.0
2018-06-27 14:10:00,83.31,83.44,83.27,83.38,11807.0,79.6993,79.8237,79.6611,79.7663,11807.0
2018-06-27 14:15:00,83.4,83.59,83.29,83.51,57798.0,79.7854,79.9672,79.6802,79.8907,57798.0
2018-06-27 14:20:00,83.53,83.58,83.36,83.45,24421.0,79.9098,79.9576,79.7472,79.8333,24421.0
2018-06-27 14:25:00,83.49,83.52,83.28,83.28,17053.0,79.8715,79.9002,79.6706,79.6706,17053.0
2018-06-27 14:30:00,83.26,83.38,83.13,83.22,35923.0,79.6515,79.7663,79.5271,79.6132,35923.0
2018-06-27 14:35:00,83.26,83.68,83.26,83.67,21478.0,79.6515,80.0533,79.6515,80.0437,21478.0
2018-06-27 14:40:00,83.66,83.72,83.46,83.46,16849.0,80.0342,80.0916,79.8428,79.8428,16849.0
2018-06-27 14:45:00,83.51,83.77,83.44,83.48,29565.0,79.8907,80.1394,79.8237,79.862,29565.0
2018-06-27 14:50:00,83.49,83.49,83.05,83.05,32160.0,79.8715,79.8715,79.4506,79.4506,32160.0
2018-06-27 14:55:00,83.05,83.06,82.74,82.78,46496.0,79.4506,79.4602,79.154,79.1923,46496.0
2018-06-27 15:00:00,82.78,82.83,82.53,82.77,60782.0,79.1923,79.2401,78.9531,79.1827,60782.0
2018-06-27 15:05:00,82.76,82.96,82.65,82.67,27199.0,79.1732,79.3645,79.0679,79.0871,27199.0
2018-06-27 15:10:00,82.65,82.71,82.23,82.38,78440.0,79.0679,79.1253,78.6661,78.8096,78440.0
2018-06-27 15:15:00,82.39,82.54,82.21,82.5,53859.0,78.8192,78.9627,78.647,78.9244,53859.0
2018-06-27 15:20:00,82.58,82.67,82.47,82.66,33869.0,79.001,79.0871,78.8957,79.0775,33869.0
2018-06-27 15:25:00,82.72,83.17,82.55,83.15,68463.0,79.1349,79.5654,78.9723,79.5463,68463.0
2018-06-27 15:30:00,83.1,83.17,82.95,82.96,62929.0,79.4984,79.5654,79.3549,79.3645,62929.0
2018-06-27 15:35:00,82.97,82.97,82.7,82.74,41651.0,79.3741,79.3741,79.1158,79.154,41651.0
2018-06-27 15:40:00,82.75,83.0,82.75,82.81,46075.0,79.1636,79.4028,79.1636,79.221,46075.0
2018-06-27 15:45:00,82.78,82.78,82.23,82.26,57050.0,79.1923,79.1923,78.6661,78.6948,57050.0
2018-06-27 15:50:00,82.23,82.37,82.01,82.18,99653.0,78.6661,78.8001,78.4557,78.6183,99653.0
2018-06-27 15:55:00,82.19,82.4,81.7,81.8,118724.0,78.6279,78.8288,78.1591,78.2548,118724.0
2018-06-28 09:30:00,81.54,82.09,81.4,81.6,82879.0,78.006,78.5322,77.8721,78.0634,82879.0
2018-06-28 09:35:00,81.58,81.76,81.38,81.7,80242.0,78.0443,78.2165,77.853,78.1591,80242.0
2018-06-28 09:40:00,81.71,81.71,81.36,81.5,49731.0,78.1687,78.1687,77.8338,77.9678,49731.0
2018-06-28 09:45:00,81.48,81.49,80.6,80.67,129807.0,77.9486,77.9582,77.1068,77.1737,129807.0
2018-06-28 09:50:00,80.67,81.65,80.45,81.56,127994.0,77.1737,78.1113,76.9633,78.0252,127994.0
2018-06-28 09:55:00,81.55,81.77,81.31,81.57,67965.0,78.0156,78.2261,77.786,78.0347,67965.0
2018-06-28 10:00:00,81.61,82.0,81.51,81.6,58882.0,78.073,78.4461,77.9773,78.0634,58882.0
2018-06-28 10:05:00,81.68,81.91,81.43,81.62,43970.0,78.14,78.36,77.9008,78.0826,43970.0
2018-06-28 10:10:00,81.67,81.73,81.25,81.33,40792.0,78.1304,78.1878,77.7286,77.8051,40792.0
2018-06-28 10:15:00,81.25,81.36,80.85,80.85,50882.0,77.7286,77.8338,77.3459,77.3459,50882.0
2018-06-28 10:20:00,80.82,81.0,80.57,80.83,57675.0,77.3172,77.4894,77.0781,77.3268,57675.0
2018-06-28 10:25:00,80.89,81.19,80.73,80.85,52890.0,77.3842,77.6712,77.2311,77.3459,52890.0
2018-06-28 10:30:00,80.82,80.82,80.43,80.44,34874.0,77.3172,77.3172,76.9441,76.9537,34874.0
2018-06-28 10:35:00,80.43,80.58,80.08,80.45,89117.0,76.9441,77.0876,76.6093,76.9633,89117.0
2018-06-28 10:40:00,80.47,80.94,80.29,80.91,83250.0,76.9824,77.432,76.8102,77.4033,83250.0
2018-06-28 10:45:00,80.9,80.97,80.67,80.71,42629.0,77.3938,77.4607,77.1737,77.212,42629.0
2018-06-28 10:50:00,80.69,81.22,80.39,81.09,60131.0,77.1929,77.6999,76.9059,77.5755,60131.0
2018-06-28 10:55:00,81.1,81.77,81.1,81.77,68383.0,77.5851,78.2261,77.5851,78.2261,68383.0
2018-06-28 11:00:00,81.78,81.91,81.32,81.45,69056.0,78.2356,78.36,77.7956,77.9199,69056.0
2018-06-28 11:05:00,81.44,81.55,81.18,81.54,40822.0,77.9104,78.0156,77.6616,78.006,40822.0
2018-06-28 11:10:00,81.56,81.57,81.1,81.29,26606.0,78.0252,78.0347,77.5851,77.7669,26606.0
2018-06-28 11:15:00,81.27,81.5,81.17,81.5,22165.0,77.7477,77.9678,77.6521,77.9678,22165.0
2018-06-28 11:20:00,81.5,81.62,81.18,81.44,34830.0,77.9678,78.0826,77.6616,77.9104,34830.0
2018-06-28 11:25:00,81.5,81.78,81.5,81.6,49546.0,77.9678,78.2356,77.9678,78.0634,49546.0
2018-06-28 11:30:00,81.6,81.96,81.56,81.9,34177.0,78.0634,78.4078,78.0252,78.3504,34177.0
2018-06-28 11:35:00,81.92,81.93,81.61,81.73,29032.0,78.3696,78.3791,78.073,78.1878,29032.0
2018-06-28 11:40:00,81.7,81.71,81.38,81.46,26734.0,78.1591,78.1687,77.853,77.9295,26734.0
2018-06-28 11:45:00,81.48,81.48,80.9,80.92,23922.0,77.9486,77.9486,77.3938,77.4129,23922.0
2018-06-28 11:50:00,80.95,81.13,80.93,80.99,33639.0,77.4416,77.6138,77.4225,77.4799,33639.0
2018-06-28 11:55:00,80.98,81.51,80.91,81.36,82117.0,77.4703,77.9773,77.4033,77.8338,82117.0
2018-06-28 12:00:00,81.49,81.66,81.36,81.6,23958.0,77.9582,78.1208,77.8338,78.0634,23958.0
2018-06-28 12:05:00,81.64,81.67,81.33,81.33,16778.0,78.1017,78.1304,77.8051,77.8051,16778.0
2018-06-28 12:10:00,81.3,81.34,81.21,81.25,5813.0,77.7764,77.8147,77.6903,77.7286,5813.0
2018-06-28 12:15:00,81.26,81.4,81.26,81.28,9300.0,77.7382,77.8721,77.7382,77.7573,9300.0
2018-06-28 12:20:00,81.25,81.25,80.98,81.03,19370.0,77.7286,77.7286,77.4703,77.5181,19370.0
2018-06-28 12:25:00,81.03,81.09,80.86,81.07,8825.0,77.5181,77.5755,77.3555,77.5564,8825.0
2018-06-28 12:30:00,81.02,81.08,80.9,80.98,6850.0,77.5086,77.566,77.3938,77.4703,6850.0
2018-06-28 12:35:00,81.01,81.01,80.75,80.89,22520.0,77.499,77.499,77.2503,77.3842,22520.0
2018-06-28 12:40:00,80.85,80.92,80.7,80.8,13649.0,77.3459,77.4129,77.2024,77.2981,13649.0
2018-06-28 12:45:00,80.8,80.96,80.63,80.96,15550.0,77.2981,77.4512,77.1355,77.4512,15550.0
2018-06-28 12:50:00,81.0,81.36,80.99,81.22,38399.0,77.4894,77.8338,77.4799,77.6999,38399.0
2018-06-28 12:55:00,81.26,81.69,81.25,81.66,26150.0,77.7382,78.1495,77.7286,78.1208,26150.0
2018-06-28 13:00:00,81.62,81.85,81.62,81.78,15663.0,78.0826,78.3026,78.0826,78.2356,15663.0
2018-06-28 13:05:00,81.84,81.9,81.67,81.72,85163.0,78.293,78.3504,78.1304,78.1782,85163.0
2018-06-28 13:10:00,81.75,81.78,81.61,81.63,35545.0,78.2069,78.2356,78.073,78.0921,35545.0
2018-06-28 13:15:00,81.63,81.81,81.6,81.67,97245.0,78.0921,78.2643,78.0634,78.1304,97245.0
2018-06-28 13:20:00,81.67,81.98,81.65,81.93,30878.0,78.1304,78.427,78.1113,78.3791,30878.0
2018-06-28 13:25:00,81.86,82.05,81.8,82.02,32831.0,78.3122,78.4939,78.2548,78.4652,32831.0
2018-06-28 13:30:00,82.02,82.17,81.93,82.1,70754.0,78.4652,78.6087,78.3791,78.5418,70754.0
2018-06-28 13:35:00,82.09,82.16,82.03,82.05,22879.0,78.5322,78.5992,78.4748,78.4939,22879.0
2018-06-28 13:40:00,82.07,82.34,82.02,82.1,70972.0,78.5131,78.7714,78.4652,78.5418,70972.0
2018-06-28 13:45:00,82.09,82.13,81.98,82.07,14507.0,78.5322,78.5705,78.427,78.5131,14507.0
2018-06-28 13:50:00,82.09,82.28,82.06,82.21,17163.0,78.5322,78.714,78.5035,78.647,17163.0
2018-06-28 13:55:00,82.17,82.28,82.09,82.19,6251.0,78.6087,78.714,78.5322,78.6279,6251.0
2018-06-28 14:00:00,82.19,82.37,82.13,82.25,18214.0,78.6279,78.8001,78.5705,78.6853,18214.0
2018-06-28 14:05:00,82.27,82.42,82.24,82.35,30681.0,78.7044,78.8479,78.6757,78.7809,30681.0
2018-06-28 14:10:00,82.35,82.35,82.13,82.17,11300.0,78.7809,78.7809,78.5705,78.6087,11300.0
2018-06-28 14:15:00,82.15,82.34,82.13,82.34,9166.0,78.5896,78.7714,78.5705,78.7714,9166.0
2018-06-28 14:20:00,82.43,82.64,82.39,82.59,46594.0,78.8575,79.0584,78.8192,79.0105,46594.0
2018-06-28 14:25:00,82.55,82.55,82.41,82.53,19306.0,78.9723,78.9723,78.8383,78.9531,19306.0
2018-06-28 14:30:00,82.51,82.51,82.23,82.24,23120.0,78.934,78.934,78.6661,78.6757,23120.0
2018-06-28 14:35:00,82.29,82.38,82.19,82.25,13100.0,78.7235,78.8096,78.6279,78.6853,13100.0
2018-06-28 14:40:00,82.25,82.28,82.15,82.15,14991.0,78.6853,78.714,78.5896,78.5896,14991.0
2018-06-28 14:45:00,82.16,82.39,82.13,82.38,28728.0,78.5992,78.8192,78.5705,78.8096,28728.0
2018-06-28 14:50:00,82.38,82.75,82.33,82.75,24378.0,78.8096,79.1636,78.7618,79.1636,24378.0
2018-06-28 14:55:00,82.75,82.85,82.63,82.83,42131.0,79.1636,79.2593,79.0488,79.2401,42131.0
2018-06-28 15:00:00,82.84,82.89,82.61,82.65,55398.0,79.2497,79.2975,79.0297,79.0679,55398.0
2018-06-28 15:05:00,82.67,82.75,82.51,82.69,42102.0,79.0871,79.1636,78.934,79.1062,42102.0
2018-06-28 15:10:00,82.74,83.01,82.72,82.99,30310.0,79.154,79.4123,79.1349,79.3932,30310.0
2018-06-28 15:15:00,83.0,83.0,82.83,82.91,27705.0,79.4028,79.4028,79.2401,79.3167,27705.0
2018-06-28 15:20:00,82.92,82.98,82.8,82.83,27046.0,79.3262,79.3836,79.2114,79.2401,27046.0
2018-06-28 15:25:00,82.83,82.88,82.65,82.65,23509.0,79.2401,79.288,79.0679,79.0679,23509.0
2018-06-28 15:30:00,82.63,82.66,82.35,82.35,55380.0,79.0488,79.0775,78.7809,78.7809,55380.0
2018-06-28 15:35:00,82.34,82.53,82.33,82.38,27997.0,78.7714,78.9531,78.7618,78.8096,27997.0
2018-06-28 15:40:00,82.38,82.48,82.37,82.43,29762.0,78.8096,78.9053,78.8001,78.8575,29762.0
2018-06-28 15:45:00,82.43,82.46,82.34,82.46,17889.0,78.8575,78.8862,78.7714,78.8862,17889.0
2018-06-28 15:50:00,82.45,82.46,82.3,82.4,42556.0,78.8766,78.8862,78.7331,78.8288,42556.0
2018-06-28 15:55:00,82.36,82.54,82.23,82.49,94282.0,78.7905,78.9627,78.6661,78.9149,94282.0
2018-06-29 09:30:00,83.18,83.6,83.18,83.4,86361.0,79.575,79.9768,79.575,79.7854,86361.0
2018-06-29 09:35:00,83.34,83.42,83.04,83.2,49948.0,79.728,79.8046,79.441,79.5941,49948.0
2018-06-29 09:40:00,83.18,83.7,83.18,83.64,60227.0,79.575,80.0724,79.575,80.015,60227.0
2018-06-29 09:45:00,83.64,83.73,83.5,83.57,54924.0,80.015,80.1011,79.8811,79.9481,54924.0
2018-06-29 09:50:00,83.6,83.66,83.46,83.66,26199.0,79.9768,80.0342,79.8428,80.0342,26199.0
2018-06-29 09:55:00,83.68,83.75,83.62,83.71,24309.0,80.0533,80.1203,79.9959,80.082,24309.0
2018-06-29 10:00:00,83.74,84.15,83.69,84.0,95184.0,80.1107,80.5029,80.0629,80.3594,95184.0
2018-06-29 10:05:00,84.03,84.04,83.75,83.81,30502.0,80.3881,80.3977,80.1203,80.1777,30502.0
2018-06-29 10:10:00,83.83,83.9,83.35,83.59,55976.0,80.1968,80.2637,79.7376,79.9672,55976.0
2018-06-29 10:15:00,83.58,83.81,83.41,83.68,43895.0,79.9576,80.1777,79.795,80.0533,43895.0
2018-06-29 10:20:00,83.72,83.94,83.72,83.9,24781.0,80.0916,80.302,80.0916,80.2637,24781.0
2018-06-29 10:25:00,83.88,83.98,83.81,83.89,27118.0,80.2446,80.3403,80.1777,80.2542,27118.0
2018-06-29 10:30:00,83.86,84.1,83.74,83.99,26795.0,80.2255,80.4551,80.1107,80.3498,26795.0
2018-06-29 10:35:00,84.07,84.11,83.99,83.99,18290.0,80.4264,80.4646,80.3498,80.3498,18290.0
2018-06-29 10:40:00,83.97,84.15,83.96,84.15,22431.0,80.3307,80.5029,80.3211,80.5029,22431.0
2018-06-29 10:45:00,84.17,84.21,83.99,84.12,35222.0,80.522,80.5603,80.3498,80.4742,35222.0
2018-06-29 10:50:00,84.06,84.09,83.93,84.0,21747.0,80.4168,80.4455,80.2924,80.3594,21747.0
2018-06-29 10:55:00,83.98,84.2,83.98,84.04,24434.0,80.3403,80.5507,80.3403,80.3977,24434.0
2018-06-29 11:00:00,84.1,84.14,83.7,83.71,55012.0,80.4551,80.4933,80.0724,80.082,55012.0
2018-06-29 11:05:00,83.73,83.9,83.73,83.84,14486.0,80.1011,80.2637,80.1011,80.2064,14486.0
2018-06-29 11:10:00,83.85,84.07,83.85,83.95,33122.0,80.2159,80.4264,80.2159,80.3116,33122.0
2018-06-29 11:15:00,83.93,84.05,83.8,84.05,12595.0,80.2924,80.4072,80.1681,80.4072,12595.0
2018-06-29 11:20:00,84.0,84.2,83.99,84.17,23496.0,80.3594,80.5507,80.3498,80.522,23496.0
2018-06-29 11:25:00,84.16,84.24,84.06,84.09,14653.0,80.5125,80.589,80.4168,80.4455,14653.0
2018-06-29 11:30:00,83.96,83.96,83.64,83.68,43945.0,80.3211,80.3211,80.015,80.0533,43945.0
2018-06-29 11:35:00,83.72,83.77,83.52,83.52,21538.0,80.0916,80.1394,79.9002,79.9002,21538.0
2018-06-29 11:40:00,83.6,83.67,83.56,83.56,9698.0,79.9768,80.0437,79.9385,79.9385,9698.0
2018-06-29 11:45:00,83.6,83.72,83.55,83.57,15737.0,79.9768,80.0916,79.9289,79.9481,15737.0
2018-06-29 11:50:00,83.57,83.58,83.47,83.52,113113.0,79.9481,79.9576,79.8524,79.9002,113113.0
2018-06-29 11:55:00,83.54,83.54,83.27,83.44,34590.0,79.9194,79.9194,79.6611,79.8237,34590.0
2018-06-29 12:00:00,83.41,83.5,83.38,83.43,40944.0,79.795,79.8811,79.7663,79.8141,40944.0
2018-06-29 12:05:00,83.45,83.6,83.33,83.48,26561.0,79.8333,79.9768,79.7185,79.862,26561.0
2018-06-29 12:10:00,83.48,83.52,83.24,83.32,24160.0,79.862,79.9002,79.6324,79.7089,24160.0
2018-06-29 12:15:00,83.37,83.42,83.32,83.36,5023.0,79.7567,79.8046,79.7089,79.7472,5023.0
2018-06-29 12:20:00,83.37,83.42,83.28,83.38,16165.0,79.7567,79.8046,79.6706,79.7663,16165.0
2018-06-29 12:25:00,83.39,83.45,83.28,83.3,4834.0,79.7759,79.8333,79.6706,79.6898,4834.0
2018-06-29 12:30:00,83.39,83.41,83.25,83.31,11759.0,79.7759,79.795,79.6419,79.6993,11759.0
2018-06-29 12:35:00,83.34,83.41,83.34,83.36,9750.0,79.728,79.795,79.728,79.7472,9750.0
2018-06-29 12:40:00,83.44,83.54,83.43,83.5,8135.0,79.8237,79.9194,79.8141,79.8811,8135.0
2018-06-29 12:45:00,83.41,83.42,83.31,83.39,5292.0,79.795,79.8046,79.6993,79.7759,5292.0
2018-06-29 12:50:00,83.25,83.33,83.08,83.09,24936.0,79.6419,79.7185,79.4793,79.4889,24936.0
2018-06-29 12:55:00,83.09,83.11,82.98,83.06,17696.0,79.4889,79.508,79.3836,79.4602,17696.0
2018-06-29 13:00:00,83.08,83.16,83.05,83.14,14193.0,79.4793,79.5558,79.4506,79.5367,14193.0
2018-06-29 13:05:00,83.15,83.46,83.13,83.4,23973.0,79.5463,79.8428,79.5271,79.7854,23973.0
2018-06-29 13:10:00,83.41,83.47,83.35,83.46,4981.0,79.795,79.8524,79.7376,79.8428,4981.0
2018-06-29 13:15:00,83.45,83.45,83.3,83.3,2976.0,79.8333,79.8333,79.6898,79.6898,2976.0
2018-06-29 13:20:00,83.28,83.43,83.22,83.39,6100.0,79.6706,79.8141,79.6132,79.7759,6100.0
2018-06-29 13:25:00,83.37,83.43,83.31,83.43,12439.0,79.7567,79.8141,79.6993,79.8141,12439.0
2018-06-29 13:30:00,83.42,83.43,83.34,83.37,5280.0,79.8046,79.8141,79.728,79.7567,5280.0
2018-06-29 13:35:00,83.45,83.47,83.42,83.45,4900.0,79.8333,79.8524,79.8046,79.8333,4900.0
2018-06-29 13:40:00,83.49,83.69,83.49,83.65,22687.0,79.8715,80.0629,79.8715,80.0246,22687.0
2018-06-29 13:45:00,83.65,83.65,83.56,83.56,11840.0,80.0246,80.0246,79.9385,79.9385,11840.0
2018-06-29 13:50:00,83.52,83.55,83.43,83.43,20488.0,79.9002,79.9289,79.8141,79.8141,20488.0
2018-06-29 13:55:00,83.42,83.45,83.16,83.3,15127.0,79.8046,79.8333,79.5558,79.6898,15127.0
2018-06-29 14:00:00,83.31,83.39,83.18,83.19,5693.0,79.6993,79.7759,79.575,79.5845,5693.0
2018-06-29 14:05:00,83.2,83.32,83.17,83.29,15842.0,79.5941,79.7089,79.5654,79.6802,15842.0
2018-06-29 14:10:00,83.32,83.36,83.16,83.2,29415.0,79.7089,79.7472,79.5558,79.5941,29415.0
2018-06-29 14:15:00,83.12,83.18,83.04,83.09,8675.0,79.5176,79.575,79.441,79.4889,8675.0
2018-06-29 14:20:00,83.05,83.24,83.01,83.24,11876.0,79.4506,79.6324,79.4123,79.6324,11876.0
2018-06-29 14:25:00,83.27,83.4,83.22,83.39,12370.0,79.6611,79.7854,79.6132,79.7759,12370.0
2018-06-29 14:30:00,83.37,83.37,83.23,83.27,16182.0,79.7567,79.7567,79.6228,79.6611,16182.0
2018-06-29 14:35:00,83.28,83.3,83.1,83.13,21153.0,79.6706,79.6898,79.4984,79.5271,21153.0
2018-06-29 14:40:00,83.15,83.15,82.98,83.13,30721.0,79.5463,79.5463,79.3836,79.5271,30721.0
2018-06-29 14:45:00,83.12,83.23,83.11,83.11,21587.0,79.5176,79.6228,79.508,79.508,21587.0
2018-06-29 14:50:00,83.07,83.08,82.93,83.02,38138.0,79.4697,79.4793,79.3358,79.4219,38138.0
2018-06-29 14:55:00,83.01,83.16,82.97,83.15,21194.0,79.4123,79.5558,79.3741,79.5463,21194.0
2018-06-29 15:00:00,83.15,83.44,83.15,83.23,49438.0,79.5463,79.8237,79.5463,79.6228,49438.0
2018-06-29 15:05:00,83.2,83.22,82.94,82.94,54427.0,79.5941,79.6132,79.3454,79.3454,54427.0
2018-06-29 15:10:00,82.94,82.96,82.75,82.78,39170.0,79.3454,79.3645,79.1636,79.1923,39170.0
2018-06-29 15:15:00,82.8,82.81,82.59,82.64,40481.0,79.2114,79.221,79.0105,79.0584,40481.0
2018-06-29 15:20:00,82.57,82.63,82.41,82.43,43961.0,78.9914,79.0488,78.8383,78.8575,43961.0
2018-06-29 15:25:00,82.41,82.71,82.36,82.6,51820.0,78.8383,79.1253,78.7905,79.0201,51820.0
2018-06-29 15:30:00,82.58,82.65,82.41,82.45,43697.0,79.001,79.0679,78.8383,78.8766,43697.0
2018-06-29 15:35:00,82.48,82.59,82.29,82.31,52071.0,78.9053,79.0105,78.7235,78.7427,52071.0
2018-06-29 15:40:00,82.3,82.33,82.16,82.31,52904.0,78.7331,78.7618,78.5992,78.7427,52904.0
2018-06-29 15:45:00,82.26,82.38,82.09,82.31,72869.0,78.6948,78.8096,78.5322,78.7427,72869.0
2018-06-29 15:50:00,82.33,82.53,82.25,82.45,61119.0,78.7618,78.9531,78.6853,78.8766,61119.0
2018-06-29 15:55:00,82.44,82.58,82.11,82.12,133699.0,78.867,79.001,78.5513,78.5609,133699.0
2018-07-02 09:30:00,80.74,81.11,80.6,81.1,70812.0,77.2407,77.5947,77.1068,77.5851,70812.0
2018-07-02 09:35:00,81.05,81.22,80.92,81.05,64969.0,77.5373,77.6999,77.4129,77.5373,64969.0
2018-07-02 09:40:00,81.06,81.09,80.5,80.5,77417.0,77.5468,77.5755,77.0111,77.0111,77417.0
2018-07-02 09:45:00,80.53,80.78,80.48,80.6,57197.0,77.0398,77.279,76.992,77.1068,57197.0
2018-07-02 09:50:00,80.6,80.76,80.35,80.76,50538.0,77.1068,77.2598,76.8676,77.2598,50538.0
2018-07-02 09:55:00,80.75,81.46,80.64,81.43,78904.0,77.2503,77.9295,77.145,77.9008,78904.0
2018-07-02 10:00:00,81.41,81.91,81.39,81.86,92724.0,77.8817,78.36,77.8625,78.3122,92724.0
2018-07-02 10:05:00,81.91,81.97,81.61,81.61,34291.0,78.36,78.4174,78.073,78.073,34291.0
2018-07-02 10:10:00,81.58,81.58,80.88,80.93,54012.0,78.0443,78.0443,77.3746,77.4225,54012.0
2018-07-02 10:15:00,80.93,81.31,80.92,81.3,69008.0,77.4225,77.786,77.4129,77.7764,69008.0
2018-07-02 10:20:00,81.3,81.3,80.97,81.25,30270.0,77.7764,77.7764,77.4607,77.7286,30270.0
2018-07-02 10:25:00,81.26,81.7,81.25,81.69,21064.0,77.7382,78.1591,77.7286,78.1495,21064.0
2018-07-02 10:30:00,81.74,82.28,81.73,82.26,57000.0,78.1974,78.714,78.1878,78.6948,57000.0
2018-07-02 10:35:00,82.24,82.4,82.01,82.39,47250.0,78.6757,78.8288,78.4557,78.8192,47250.0
2018-07-02 10:40:00,82.38,82.63,82.33,82.41,46385.0,78.8096,79.0488,78.7618,78.8383,46385.0
2018-07-02 10:45:00,82.37,82.41,81.98,81.99,23274.0,78.8001,78.8383,78.427,78.4365,23274.0
2018-07-02 10:50:00,81.95,82.11,81.92,82.07,28699.0,78.3983,78.5513,78.3696,78.5131,28699.0
2018-07-02 10:55:00,82.02,82.16,81.85,82.08,28750.0,78.4652,78.5992,78.3026,78.5226,28750.0
2018-07-02 11:00:00,82.1,82.47,82.1,82.29,32991.0,78.5418,78.8957,78.5418,78.7235,32991.0
2018-07-02 11:05:00,82.26,82.38,82.0,82.04,22035.0,78.6948,78.8096,78.4461,78.4844,22035.0
2018-07-02 11:10:00,82.06,82.07,81.32,81.38,40683.0,78.5035,78.5131,77.7956,77.853,40683.0
2018-07-02 11:15:00,81.38,81.51,81.28,81.35,38403.0,77.853,77.9773,77.7573,77.8243,38403.0
2018-07-02 11:20:00,81.35,81.51,81.31,81.48,21516.0,77.8243,77.9773,77.786,77.9486,21516.0
2018-07-02 11:25:00,81.47,81.5,81.2,81.25,51712.0,77.9391,77.9678,77.6808,77.7286,51712.0
2018-07-02 11:30:00,81.22,81.23,80.83,81.04,44678.0,77.6999,77.7095,77.3268,77.5277,44678.0
2018-07-02 11:35:00,81.07,81.2,81.0,81.06,15779.0,77.5564,77.6808,77.4894,77.5468,15779.0
2018-07-02 11:40:00,81.13,81.15,80.95,81.0,12068.0,77.6138,77.6329,77.4416,77.4894,12068.0
2018-07-02 11:45:00,81.05,81.3,81.05,81.18,26311.0,77.5373,77.7764,77.5373,77.6616,26311.0
2018-07-02 11:50:00,81.17,81.4,81.17,81.4,27061.0,77.6521,77.8721,77.6521,77.8721,27061.0
2018-07-02 11:55:00,81.39,81.6,81.36,81.54,22095.0,77.8625,78.0634,77.8338,78.006,22095.0
2018-07-02 12:00:00,81.57,81.6,81.48,81.59,4984.0,78.0347,78.0634,77.9486,78.0539,4984.0
2018-07-02 12:05:00,81.59,81.6,81.33,81.57,16580.0,78.0539,78.0634,77.8051,78.0347,16580.0
2018-07-02 12:10:00,81.6,81.68,81.54,81.63,14720.0,78.0634,78.14,78.006,78.0921,14720.0
2018-07-02 12:15:00,81.6,81.6,81.45,81.56,14953.0,78.0634,78.0634,77.9199,78.0252,14953.0
2018-07-02 12:20:00,81.58,81.73,81.57,81.65,16518.0,78.0443,78.1878,78.0347,78.1113,16518.0
2018-07-02 12:25:00,81.61,81.62,81.45,81.62,29786.0,78.073,78.0826,77.9199,78.0826,29786.0
2018-07-02 12:30:00,81.62,81.81,81.56,81.81,20882.0,78.0826,78.2643,78.0252,78.2643,20882.0
2018-07-02 12:35:00,81.74,81.86,81.73,81.85,12519.0,78.1974,78.3122,78.1878,78.3026,12519.0
2018-07-02 12:40:00,81.88,81.9,81.79,81.89,7792.0,78.3313,78.3504,78.2452,78.3409,7792.0
2018-07-02 12:45:00,81.89,82.23,81.89,82.07,22434.0,78.3409,78.6661,78.3409,78.5131,22434.0
2018-07-02 12:50:00,82.04,82.19,82.03,82.09,22082.0,78.4844,78.6279,78.4748,78.5322,22082.0
2018-07-02 12:55:00,82.1,82.11,82.01,82.04,10105.0,78.5418,78.5513,78.4557,78.4844,10105.0
2018-07-02 13:00:00,82.02,82.13,81.9,81.96,23147.0,78.4652,78.5705,78.3504,78.4078,23147.0
2018-07-02 13:05:00,81.88,81.91,81.78,81.91,9800.0,78.3313,78.36,78.2356,78.36,9800.0
2018-07-02 13:10:00,81.92,81.92,81.78,81.81,4607.0,78.3696,78.3696,78.2356,78.2643,4607.0
2018-07-02 13:15:00,81.76,81.87,81.66,81.85,19715.0,78.2165,78.3217,78.1208,78.3026,19715.0
2018-07-02 13:20:00,81.84,81.94,81.71,81.82,13783.0,78.293,78.3887,78.1687,78.2739,13783.0
2018-07-02 13:25:00,81.82,81.83,81.5,81.5,28051.0,78.2739,78.2835,77.9678,77.9678,28051.0
2018-07-02 13:30:00,81.47,81.58,81.44,81.57,11982.0,77.9391,78.0443,77.9104,78.0347,11982.0
2018-07-02 13:35:00,81.61,81.73,81.57,81.73,19135.0,78.073,78.1878,78.0347,78.1878,19135.0
2018-07-02 13:40:00,81.71,82.1,81.71,82.1,11964.0,78.1687,78.5418,78.1687,78.5418,11964.0
2018-07-02 13:45:00,82.12,82.31,82.02,82.24,26798.0,78.5609,78.7427,78.4652,78.6757,26798.0
2018-07-02 13:50:00,82.25,82.35,82.2,82.28,14756.0,78.6853,78.7809,78.6374,78.714,14756.0
2018-07-02 13:55:00,82.25,82.32,82.03,82.03,42371.0,78.6853,78.7522,78.4748,78.4748,42371.0
2018-07-02 14:00:00,82.05,82.12,81.96,82.08,41144.0,78.4939,78.5609,78.4078,78.5226,41144.0
2018-07-02 14:05:00,82.11,82.31,82.11,82.24,54005.0,78.5513,78.7427,78.5513,78.6757,54005.0
2018-07-02 14:10:00,82.15,82.32,82.08,82.19,19120.0,78.5896,78.7522,78.5226,78.6279,19120.0
2018-07-02 14:15:00,82.25,82.69,82.25,82.59,79305.0,78.6853,79.1062,78.6853,79.0105,79305.0
2018-07-02 14:20:00,82.56,82.68,82.44,82.6,16231.0,78.9818,79.0966,78.867,79.0201,16231.0
2018-07-02 14:25:00,82.59,82.59,82.42,82.49,15742.0,79.0105,79.0105,78.8479,78.9149,15742.0
2018-07-02 14:30:00,82.52,82.83,82.52,82.68,50794.0,78.9436,79.2401,78.9436,79.0966,50794.0
2018-07-02 14:35:00,82.62,82.67,82.52,82.56,10696.0,79.0392,79.0871,78.9436,78.9818,10696.0
2018-07-02 14:40:00,82.6,82.84,82.48,82.84,26221.0,79.0201,79.2497,78.9053,79.2497,26221.0
2018-07-02 14:45:00,82.85,82.86,82.67,82.75,13346.0,79.2593,79.2688,79.0871,79.1636,13346.0
2018-07-02 14:50:00,82.65,82.8,82.55,82.61,11529.0,79.0679,79.2114,78.9723,79.0297,11529.0
2018-07-02 14:55:00,82.6,82.6,82.48,82.58,8733.0,79.0201,79.0201,78.9053,79.001,8733.0
2018-07-02 15:00:00,82.61,82.72,82.48,82.61,22661.0,79.0297,79.1349,78.9053,79.0297,22661.0
2018-07-02 15:05:00,82.53,82.66,82.53,82.66,22822.0,78.9531,79.0775,78.9531,79.0775,22822.0
2018-07-02 15:10:00,82.62,82.97,82.61,82.79,41072.0,79.0392,79.3741,79.0297,79.2019,41072.0
2018-07-02 15:15:00,82.81,82.92,82.75,82.88,61360.0,79.221,79.3262,79.1636,79.288,61360.0
2018-07-02 15:20:00,82.92,83.0,82.85,83.0,26082.0,79.3262,79.4028,79.2593,79.4028,26082.0
2018-07-02 15:25:00,83.0,83.34,83.0,83.3,31897.0,79.4028,79.728,79.4028,79.6898,31897.0
2018-07-02 15:30:00,83.31,83.31,82.98,83.13,32424.0,79.6993,79.6993,79.3836,79.5271,32424.0
2018-07-02 15:35:00,83.19,83.45,83.15,83.43,38650.0,79.5845,79.8333,79.5463,79.8141,38650.0
2018-07-02 15:40:00,83.43,83.5,83.3,83.42,20382.0,79.8141,79.8811,79.6898,79.8046,20382.0
2018-07-02 15:45:00,83.42,83.52,83.27,83.4,38837.0,79.8046,79.9002,79.6611,79.7854,38837.0
2018-07-02 15:50:00,83.4,83.66,83.4,83.62,68606.0,79.7854,80.0342,79.7854,79.9959,68606.0
2018-07-02 15:55:00,83.63,84.06,83.62,84.04,126812.0,80.0055,80.4168,79.9959,80.3977,126812.0
2018-07-03 09:30:00,84.59,85.26,84.59,85.03,145093.0,80.9238,81.5648,80.9238,81.3448,145093.0
2018-07-03 09:35:00,85.13,85.29,84.57,84.67,40959.0,81.4404,81.5935,80.9047,81.0004,40959.0
2018-07-03 09:40:00,84.68,85.2,84.67,84.8,29619.0,81.0099,81.5074,81.0004,81.1247,29619.0
2018-07-03 09:45:00,84.87,85.21,84.76,85.1,26142.0,81.1917,81.517,81.0865,81.4117,26142.0
2018-07-03 09:50:00,85.13,85.24,84.92,85.21,43479.0,81.4404,81.5457,81.2395,81.517,43479.0
2018-07-03 09:55:00,85.14,85.15,84.66,85.11,35130.0,81.45,81.4596,80.9908,81.4213,35130.0
2018-07-03 10:00:00,85.15,85.89,85.14,85.6,106036.0,81.4596,82.1675,81.45,81.8901,106036.0
2018-07-03 10:05:00,85.55,85.66,85.17,85.45,29620.0,81.8422,81.9475,81.4787,81.7466,29620.0
2018-07-03 10:10:00,85.5,85.65,85.44,85.48,38452.0,81.7944,81.9379,81.737,81.7753,38452.0
2018-07-03 10:15:00,85.5,85.7,85.47,85.67,28109.0,81.7944,81.9857,81.7657,81.957,28109.0
2018-07-03 10:20:00,85.62,85.89,85.5,85.8,23817.0,81.9092,82.1675,81.7944,82.0814,23817.0
2018-07-03 10:25:00,85.81,85.9,85.56,85.7,14687.0,82.091,82.1771,81.8518,81.9857,14687.0
2018-07-03 10:30:00,85.72,85.99,85.52,85.83,23250.0,82.0049,82.2632,81.8135,82.1101,23250.0
2018-07-03 10:35:00,85.85,86.07,85.85,86.0,43599.0,82.1292,82.3397,82.1292,82.2727,43599.0
2018-07-03 10:40:00,85.98,86.05,85.9,85.98,16376.0,82.2536,82.3206,82.1771,82.2536,16376.0
2018-07-03 10:45:00,85.97,86.01,85.62,85.72,35474.0,82.244,82.2823,81.9092,82.0049,35474.0
2018-07-03 10:50:00,85.68,85.74,85.42,85.57,24771.0,81.9666,82.024,81.7179,81.8614,24771.0
2018-07-03 10:55:00,85.49,85.52,85.28,85.35,30146.0,81.7848,81.8135,81.5839,81.6509,30146.0
2018-07-03 11:00:00,85.36,85.45,85.1,85.39,17815.0,81.6605,81.7466,81.4117,81.6892,17815.0
2018-07-03 11:05:00,85.38,85.67,85.25,85.57,13105.0,81.6796,81.957,81.5552,81.8614,13105.0
2018-07-03 11:10:00,85.53,85.69,85.5,85.62,10448.0,81.8231,81.9762,81.7944,81.9092,10448.0
2018-07-03 11:15:00,85.63,85.85,85.62,85.74,12405.0,81.9188,82.1292,81.9092,82.024,12405.0
2018-07-03 11:20:00,85.75,85.81,85.7,85.76,16515.0,82.0336,82.091,81.9857,82.0431,16515.0
2018-07-03 11:25:00,85.66,85.8,85.53,85.71,20445.0,81.9475,82.0814,81.8231,81.9953,20445.0
2018-07-03 11:30:00,85.69,85.85,85.67,85.75,6787.0,81.9762,82.1292,81.957,82.0336,6787.0
2018-07-03 11:35:00,85.76,85.78,85.6,85.65,7458.0,82.0431,82.0623,81.8901,81.9379,7458.0
2018-07-03 11:40:00,85.65,85.7,85.44,85.47,14038.0,81.9379,81.9857,81.737,81.7657,14038.0
2018-07-03 11:45:00,85.47,85.58,85.44,85.58,6636.0,81.7657,81.8709,81.737,81.8709,6636.0
2018-07-03 11:50:00,85.58,85.58,85.14,85.19,15371.0,81.8709,81.8709,81.45,81.4978,15371.0
2018-07-03 11:55:00,85.18,85.36,85.18,85.35,31007.0,81.4883,81.6605,81.4883,81.6509,31007.0
2018-07-03 12:00:00,85.38,85.39,85.19,85.2,6687.0,81.6796,81.6892,81.4978,81.5074,6687.0
2018-07-03 12:05:00,85.19,85.26,85.15,85.17,9145.0,81.4978,81.5648,81.4596,81.4787,9145.0
2018-07-03 12:10:00,85.28,85.32,85.11,85.16,21198.0,81.5839,81.6222,81.4213,81.4691,21198.0
2018-07-03 12:15:00,85.19,85.19,85.05,85.16,16759.0,81.4978,81.4978,81.3639,81.4691,16759.0
2018-07-03 12:20:00,85.14,85.21,85.07,85.21,3830.0,81.45,81.517,81.383,81.517,3830.0
2018-07-03 12:25:00,85.19,85.23,85.08,85.18,14940.0,81.4978,81.5361,81.3926,81.4883,14940.0
2018-07-03 12:30:00,85.15,85.35,85.12,85.28,13236.0,81.4596,81.6509,81.4309,81.5839,13236.0
2018-07-03 12:35:00,85.29,85.44,85.17,85.22,15569.0,81.5935,81.737,81.4787,81.5265,15569.0
2018-07-03 12:40:00,85.2,85.22,85.0,85.11,30500.0,81.5074,81.5265,81.3161,81.4213,30500.0
2018-07-03 12:45:00,85.08,85.13,84.75,84.78,36976.0,81.3926,81.4404,81.0769,81.1056,36976.0
2018-07-03 12:50:00,84.82,84.99,84.75,84.96,26192.0,81.1439,81.3065,81.0769,81.2778,26192.0
2018-07-03 12:55:00,84.9,84.99,84.71,84.93,50323.0,81.2204,81.3065,81.0386,81.2491,50323.0
2018-07-05 09:30:00,86.34,86.62,86.05,86.06,91850.0,82.598,82.8659,82.3206,82.3301,91850.0
2018-07-05 09:35:00,86.04,86.04,85.55,85.68,86864.0,82.311,82.311,81.8422,81.9666,86864.0
2018-07-05 09:40:00,85.66,85.82,85.5,85.75,130240.0,81.9475,82.1005,81.7944,82.0336,130240.0
2018-07-05 09:45:00,85.68,85.74,85.06,85.25,121719.0,81.9666,82.024,81.3735,81.5552,121719.0
2018-07-05 09:50:00,85.26,85.43,85.2,85.35,76372.0,81.5648,81.7274,81.5074,81.6509,76372.0
2018-07-05 09:55:00,85.38,85.5,84.91,84.99,43224.0,81.6796,81.7944,81.23,81.3065,43224.0
2018-07-05 10:00:00,85.07,85.26,84.9,85.04,48650.0,81.383,81.5648,81.2204,81.3543,48650.0
2018-07-05 10:05:00,85.13,85.42,85.0,85.4,38850.0,81.4404,81.7179,81.3161,81.6987,38850.0
2018-07-05 10:10:00,85.42,85.42,84.84,84.91,38455.0,81.7179,81.7179,81.163,81.23,38455.0
2018-07-05 10:15:00,84.91,85.05,84.71,84.92,34841.0,81.23,81.3639,81.0386,81.2395,34841.0
2018-07-05 10:20:00,84.91,85.24,84.82,85.23,24762.0,81.23,81.5457,81.1439,81.5361,24762.0
2018-07-05 10:25:00,85.25,85.3,84.95,85.1,26200.0,81.5552,81.6031,81.2682,81.4117,26200.0
2018-07-05 10:30:00,85.06,85.21,84.86,85.21,28165.0,81.3735,81.517,81.1821,81.517,28165.0
2018-07-05 10:35:00,85.24,85.29,84.98,85.07,12552.0,81.5457,81.5935,81.2969,81.383,12552.0
2018-07-05 10:40:00,85.08,85.2,85.07,85.12,5620.0,81.3926,81.5074,81.383,81.4309,5620.0
2018-07-05 10:45:00,85.15,85.59,85.14,85.48,33490.0,81.4596,81.8805,81.45,81.7753,33490.0
2018-07-05 10:50:00,85.44,85.7,85.07,85.26,32967.0,81.737,81.9857,81.383,81.5648,32967.0
2018-07-05 10:55:00,85.25,85.4,85.13,85.24,21321.0,81.5552,81.6987,81.4404,81.5457,21321.0
2018-07-05 11:00:00,85.22,85.47,85.08,85.47,19671.0,81.5265,81.7657,81.3926,81.7657,19671.0
2018-07-05 11:05:00,85.38,85.54,85.25,85.54,11235.0,81.6796,81.8327,81.5552,81.8327,11235.0
2018-07-05 11:10:00,85.59,85.67,85.42,85.44,38928.0,81.8805,81.957,81.7179,81.737,38928.0
2018-07-05 11:15:00,85.49,85.65,85.49,85.61,8249.0,81.7848,81.9379,81.7848,81.8996,8249.0
2018-07-05 11:20:00,85.69,85.83,85.6,85.78,33498.0,81.9762,82.1101,81.8901,82.0623,33498.0
2018-07-05 11:25:00,85.83,85.94,85.8,85.86,26286.0,82.1101,82.2153,82.0814,82.1388,26286.0
2018-07-05 11:30:00,85.85,86.24,85.84,86.24,53939.0,82.1292,82.5023,82.1197,82.5023,53939.0
2018-07-05 11:35:00,86.21,86.22,86.0,86.02,15071.0,82.4736,82.4832,82.2727,82.2919,15071.0
2018-07-05 11:40:00,86.03,86.03,85.78,85.79,30904.0,82.3014,82.3014,82.0623,82.0718,30904.0
2018-07-05 11:45:00,85.85,86.08,85.85,85.99,29722.0,82.1292,82.3493,82.1292,82.2632,29722.0
2018-07-05 11:50:00,85.95,86.1,85.91,85.94,10900.0,82.2249,82.3684,82.1866,82.2153,10900.0
2018-07-05 11:55:00,85.93,85.97,85.82,85.84,7882.0,82.2058,82.244,82.1005,82.1197,7882.0
2018-07-05 12:00:00,85.81,86.17,85.77,86.17,8026.0,82.091,82.4354,82.0527,82.4354,8026.0
2018-07-05 12:05:00,86.14,86.15,85.92,86.0,27768.0,82.4067,82.4162,82.1962,82.2727,27768.0
2018-07-05 12:10:00,85.97,86.0,85.88,85.89,7428.0,82.244,82.2727,82.1579,82.1675,7428.0
2018-07-05 12:15:00,85.97,86.1,85.94,85.98,6530.0,82.244,82.3684,82.2153,82.2536,6530.0
2018-07-05 12:20:00,85.98,86.03,85.92,86.0,5229.0,82.2536,82.3014,82.1962,82.2727,5229.0
2018-07-05 12:25:00,86.08,86.22,86.07,86.2,14168.0,82.3493,82.4832,82.3397,82.4641,14168.0
2018-07-05 12:30:00,86.2,86.41,86.04,86.37,55725.0,82.4641,82.665,82.311,82.6267,55725.0
2018-07-05 12:35:00,86.38,86.46,86.26,86.27,20760.0,82.6363,82.7128,82.5215,82.531,20760.0
2018-07-05 12:40:00,86.3,86.42,86.27,86.4,10573.0,82.5597,82.6745,82.531,82.6554,10573.0
2018-07-05 12:45:00,86.4,86.44,86.2,86.21,11616.0,82.6554,82.6937,82.4641,82.4736,11616.0
2018-07-05 12:50:00,86.16,86.32,86.11,86.32,3750.0,82.4258,82.5789,82.378,82.5789,3750.0
2018-07-05 12:55:00,86.32,86.42,86.27,86.39,12248.0,82.5789,82.6745,82.531,82.6458,12248.0
2018-07-05 13:00:00,86.4,86.68,86.39,86.6,28690.0,82.6554,82.9233,82.6458,82.8467,28690.0
2018-07-05 13:05:00,86.62,86.7,86.5,86.55,20455.0,82.8659,82.9424,82.7511,82.7989,20455.0
2018-07-05 13:10:00,86.58,86.71,86.57,86.67,6351.0,82.8276,82.952,82.818,82.9137,6351.0
2018-07-05 13:15:00,86.7,86.8,86.65,86.8,11761.0,82.9424,83.0381,82.8946,83.0381,11761.0
2018-07-05 13:20:00,86.78,86.81,86.66,86.76,8218.0,83.0189,83.0476,82.9041,82.9998,8218.0
2018-07-05 13:25:00,86.75,86.75,86.66,86.7,9127.0,82.9902,82.9902,82.9041,82.9424,9127.0
2018-07-05 13:30:00,86.68,86.72,86.65,86.67,11072.0,82.9233,82.9615,82.8946,82.9137,11072.0
2018-07-05 13:35:00,86.67,86.86,86.64,86.86,25423.0,82.9137,83.0955,82.885,83.0955,25423.0
2018-07-05 13:40:00,86.84,86.87,86.74,86.8,49737.0,83.0763,83.105,82.9807,83.0381,49737.0
2018-07-05 13:45:00,86.79,86.98,86.73,86.87,32744.0,83.0285,83.2103,82.9711,83.105,32744.0
2018-07-05 13:50:00,86.84,86.85,86.69,86.82,12525.0,83.0763,83.0859,82.9328,83.0572,12525.0
2018-07-05 13:55:00,86.79,86.85,86.77,86.77,1924.0,83.0285,83.0859,83.0094,83.0094,1924.0
2018-07-05 14:00:00,86.81,87.02,86.67,86.67,56988.0,83.0476,83.2485,82.9137,82.9137,56988.0
2018-07-05 14:05:00,86.69,86.82,86.62,86.67,15603.0,82.9328,83.0572,82.8659,82.9137,15603.0
2018-07-05 14:10:00,86.62,86.63,86.4,86.43,25226.0,82.8659,82.8754,82.6554,82.6841,25226.0
2018-07-05 14:15:00,86.46,86.82,86.44,86.81,14881.0,82.7128,83.0572,82.6937,83.0476,14881.0
2018-07-05 14:20:00,86.84,86.9,86.73,86.74,8944.0,83.0763,83.1337,82.9711,82.9807,8944.0
2018-07-05 14:25:00,86.81,86.97,86.81,86.93,17119.0,83.0476,83.2007,83.0476,83.1624,17119.0
2018-07-05 14:30:00,86.92,87.08,86.92,87.08,24423.0,83.1529,83.3059,83.1529,83.3059,24423.0
2018-07-05 14:35:00,87.08,87.14,86.81,86.85,22616.0,83.3059,83.3633,83.0476,83.0859,22616.0
2018-07-05 14:40:00,86.86,86.89,86.77,86.81,8275.0,83.0955,83.1242,83.0094,83.0476,8275.0
2018-07-05 14:45:00,86.88,86.99,86.8,86.9,6403.0,83.1146,83.2198,83.0381,83.1337,6403.0
2018-07-05 14:50:00,86.88,87.05,86.84,86.99,14032.0,83.1146,83.2772,83.0763,83.2198,14032.0
2018-07-05 14:55:00,86.98,87.11,86.96,87.11,5934.0,83.2103,83.3346,83.1911,83.3346,5934.0
2018-07-05 15:00:00,87.07,87.27,87.04,87.19,19559.0,83.2964,83.4877,83.2677,83.4112,19559.0
2018-07-05 15:05:00,87.23,87.28,87.15,87.22,12535.0,83.4494,83.4973,83.3729,83.4399,12535.0
2018-07-05 15:10:00,87.18,87.19,86.99,87.04,21082.0,83.4016,83.4112,83.2198,83.2677,21082.0
2018-07-05 15:15:00,87.05,87.13,87.03,87.12,9949.0,83.2772,83.3538,83.2581,83.3442,9949.0
2018-07-05 15:20:00,87.13,87.17,87.02,87.05,20087.0,83.3538,83.392,83.2485,83.2772,20087.0
2018-07-05 15:25:00,87.06,87.09,86.96,87.07,30045.0,83.2868,83.3155,83.1911,83.2964,30045.0
2018-07-05 15:30:00,87.02,87.13,86.91,87.13,38403.0,83.2485,83.3538,83.1433,83.3538,38403.0
2018-07-05 15:35:00,87.15,87.16,87.0,87.08,42774.0,83.3729,83.3825,83.2294,83.3059,42774.0
2018-07-05 15:40:00,87.09,87.2,87.08,87.12,18879.0,83.3155,83.4207,83.3059,83.3442,18879.0
2018-07-05 15:45:00,87.1,87.17,87.01,87.14,43395.0,83.3251,83.392,83.239,83.3633,43395.0
2018-07-05 15:50:00,87.08,87.45,87.06,87.43,88236.0,83.3059,83.6599,83.2868,83.6408,88236.0
2018-07-05 15:55:00,87.44,87.85,87.43,87.83,154849.0,83.6503,84.0426,83.6408,84.0234,154849.0
2018-07-06 09:30:00,88.01,88.04,87.27,87.7,82270.0,84.1956,84.2243,83.4877,83.8991,82270.0
2018-07-06 09:35:00,87.74,88.28,87.74,88.23,87043.0,83.9373,84.4539,83.9373,84.4061,87043.0
2018-07-06 09:40:00,88.21,88.59,88.21,88.38,88793.0,84.387,84.7505,84.387,84.5496,88793.0
2018-07-06 09:45:00,88.42,88.52,88.29,88.38,49106.0,84.5879,84.6835,84.4635,84.5496,49106.0
2018-07-06 09:50:00,88.41,88.9,88.36,88.85,72230.0,84.5783,85.047,84.5305,84.9992,72230.0
2018-07-06 09:55:00,88.81,89.04,88.68,89.03,49789.0,84.9609,85.181,84.8366,85.1714,49789.0
2018-07-06 10:00:00,89.02,89.25,89.0,89.12,74938.0,85.1618,85.3819,85.1427,85.2575,74938.0
2018-07-06 10:05:00,89.05,89.27,88.8,89.17,73308.0,85.1905,85.401,84.9514,85.3053,73308.0
2018-07-06 10:10:00,89.15,89.28,89.08,89.21,32152.0,85.2862,85.4106,85.2192,85.3436,32152.0
2018-07-06 10:15:00,89.26,89.57,89.25,89.4,82380.0,85.3914,85.688,85.3819,85.5254,82380.0
2018-07-06 10:20:00,89.4,89.42,89.12,89.41,26185.0,85.5254,85.5445,85.2575,85.5349,26185.0
2018-07-06 10:25:00,89.41,89.56,89.36,89.54,20341.0,85.5349,85.6784,85.4871,85.6593,20341.0
2018-07-06 10:30:00,89.55,89.57,89.41,89.5,12995.0,85.6689,85.688,85.5349,85.621,12995.0
2018-07-06 10:35:00,89.5,89.7,89.42,89.6,29689.0,85.621,85.8124,85.5445,85.7167,29689.0
2018-07-06 10:40:00,89.69,89.88,89.64,89.81,40296.0,85.8028,85.9846,85.755,85.9176,40296.0
2018-07-06 10:45:00,89.85,89.87,89.63,89.65,28339.0,85.9559,85.975,85.7454,85.7645,28339.0
2018-07-06 10:50:00,89.64,89.73,89.49,89.73,36934.0,85.755,85.8411,85.6115,85.8411,36934.0
2018-07-06 10:55:00,89.74,89.81,89.68,89.68,17110.0,85.8506,85.9176,85.7932,85.7932,17110.0
2018-07-06 11:00:00,89.7,89.75,89.55,89.68,13042.0,85.8124,85.8602,85.6689,85.7932,13042.0
2018-07-06 11:05:00,89.65,89.93,89.64,89.93,14892.0,85.7645,86.0324,85.755,86.0324,14892.0
2018-07-06 11:10:00,89.92,89.98,89.84,89.87,19042.0,86.0228,86.0802,85.9463,85.975,19042.0
2018-07-06 11:15:00,89.89,89.9,89.71,89.78,22120.0,85.9941,86.0037,85.8219,85.8889,22120.0
2018-07-06 11:20:00,89.75,89.76,89.51,89.51,33075.0,85.8602,85.8698,85.6306,85.6306,33075.0
2018-07-06 11:25:00,89.59,89.62,89.52,89.54,12850.0,85.7071,85.7358,85.6402,85.6593,12850.0
2018-07-06 11:30:00,89.5,89.54,89.44,89.5,23105.0,85.621,85.6593,85.5636,85.621,23105.0
2018-07-06 11:35:00,89.42,89.75,89.39,89.74,34814.0,85.5445,85.8602,85.5158,85.8506,34814.0
2018-07-06 11:40:00,89.76,89.93,89.68,89.93,37134.0,85.8698,86.0324,85.7932,86.0324,37134.0
2018-07-06 11:45:00,89.96,90.02,89.85,89.97,38912.0,86.0611,86.1185,85.9559,86.0707,38912.0
2018-07-06 11:50:00,89.94,89.94,89.7,89.74,16721.0,86.042,86.042,85.8124,85.8506,16721.0
2018-07-06 11:55:00,89.74,89.9,89.68,89.87,7678.0,85.8506,86.0037,85.7932,85.975,7678.0
2018-07-06 12:00:00,89.93,90.01,89.92,90.0,11459.0,86.0324,86.1089,86.0228,86.0994,11459.0
2018-07-06 12:05:00,89.97,90.12,89.93,90.03,36511.0,86.0707,86.2142,86.0324,86.1281,36511.0
2018-07-06 12:10:00,90.07,90.1,90.0,90.06,6506.0,86.1663,86.195,86.0994,86.1568,6506.0
2018-07-06 12:15:00,89.98,90.02,89.87,89.9,13028.0,86.0802,86.1185,85.975,86.0037,13028.0
2018-07-06 12:20:00,89.95,90.02,89.84,90.0,19333.0,86.0515,86.1185,85.9463,86.0994,19333.0
2018-07-06 12:25:00,90.01,90.11,89.9,90.06,47472.0,86.1089,86.2046,86.0037,86.1568,47472.0
2018-07-06 12:30:00,90.08,90.14,90.03,90.06,5602.0,86.1759,86.2333,86.1281,86.1568,5602.0
2018-07-06 12:35:00,90.05,90.18,90.03,90.18,8881.0,86.1472,86.2716,86.1281,86.2716,8881.0
2018-07-06 12:40:00,90.16,90.21,90.05,90.19,20554.0,86.2524,86.3003,86.1472,86.2811,20554.0
2018-07-06 12:45:00,90.2,90.2,89.99,89.99,17075.0,86.2907,86.2907,86.0898,86.0898,17075.0
2018-07-06 12:50:00,90.0,90.12,89.98,90.01,4477.0,86.0994,86.2142,86.0802,86.1089,4477.0
2018-07-06 12:55:00,89.98,90.12,89.98,90.11,4110.0,86.0802,86.2142,86.0802,86.2046,4110.0
2018-07-06 13:00:00,90.08,90.19,90.08,90.18,9168.0,86.1759,86.2811,86.1759,86.2716,9168.0
2018-07-06 13:05:00,90.19,90.27,90.19,90.23,22980.0,86.2811,86.3577,86.2811,86.3194,22980.0
2018-07-06 13:10:00,90.24,90.24,90.11,90.13,12180.0,86.329,86.329,86.2046,86.2237,12180.0
2018-07-06 13:15:00,90.23,90.26,90.17,90.25,4311.0,86.3194,86.3481,86.262,86.3385,4311.0
2018-07-06 13:20:00,90.25,90.3,90.14,90.14,9383.0,86.3385,86.3864,86.2333,86.2333,9383.0
2018-07-06 13:25:00,90.2,90.21,90.09,90.12,24380.0,86.2907,86.3003,86.1855,86.2142,24380.0
2018-07-06 13:30:00,90.12,90.22,90.1,90.19,12975.0,86.2142,86.3098,86.195,86.2811,12975.0
2018-07-06 13:35:00,90.21,90.25,90.18,90.2,4500.0,86.3003,86.3385,86.2716,86.2907,4500.0
2018-07-06 13:40:00,90.16,90.22,89.97,90.05,20806.0,86.2524,86.3098,86.0707,86.1472,20806.0
2018-07-06 13:45:00,90.05,90.13,90.0,90.02,7530.0,86.1472,86.2237,86.0994,86.1185,7530.0
2018-07-06 13:50:00,90.03,90.17,89.96,90.03,7823.0,86.1281,86.262,86.0611,86.1281,7823.0
2018-07-06 13:55:00,90.06,90.07,89.99,89.99,2400.0,86.1568,86.1663,86.0898,86.0898,2400.0
2018-07-06 14:00:00,90.02,90.02,89.86,89.95,11550.0,86.1185,86.1185,85.9654,86.0515,11550.0
2018-07-06 14:05:00,89.93,89.97,89.87,89.88,10116.0,86.0324,86.0707,85.975,85.9846,10116.0
2018-07-06 14:10:00,89.92,90.0,89.85,89.85,5628.0,86.0228,86.0994,85.9559,85.9559,5628.0
2018-07-06 14:15:00,89.9,89.96,89.84,89.84,17852.0,86.0037,86.0611,85.9463,85.9463,17852.0
2018-07-06 14:20:00,89.87,89.88,89.82,89.82,2644.0,85.975,85.9846,85.9272,85.9272,2644.0
2018-07-06 14:25:00,89.83,89.89,89.77,89.84,19098.0,85.9367,85.9941,85.8793,85.9463,19098.0
2018-07-06 14:30:00,89.82,89.85,89.78,89.79,14808.0,85.9272,85.9559,85.8889,85.8985,14808.0
2018-07-06 14:35:00,89.78,89.78,89.6,89.62,16757.0,85.8889,85.8889,85.7167,85.7358,16757.0
2018-07-06 14:40:00,89.63,89.72,89.62,89.67,4900.0,85.7454,85.8315,85.7358,85.7837,4900.0
2018-07-06 14:45:00,89.72,89.81,89.7,89.76,17711.0,85.8315,85.9176,85.8124,85.8698,17711.0
2018-07-06 14:50:00,89.77,89.83,89.76,89.81,3364.0,85.8793,85.9367,85.8698,85.9176,3364.0
2018-07-06 14:55:00,89.84,89.92,89.8,89.8,16687.0,85.9463,86.0228,85.908,85.908,16687.0
2018-07-06 15:00:00,89.82,89.82,89.74,89.77,12196.0,85.9272,85.9272,85.8506,85.8793,12196.0
2018-07-06 15:05:00,89.73,89.73,89.62,89.66,3449.0,85.8411,85.8411,85.7358,85.7741,3449.0
2018-07-06 15:10:00,89.67,89.67,89.58,89.65,7305.0,85.7837,85.7837,85.6976,85.7645,7305.0
2018-07-06 15:15:00,89.59,89.62,89.5,89.56,9379.0,85.7071,85.7358,85.621,85.6784,9379.0
2018-07-06 15:20:00,89.63,89.66,89.58,89.63,10118.0,85.7454,85.7741,85.6976,85.7454,10118.0
2018-07-06 15:25:00,89.63,89.79,89.63,89.7,16220.0,85.7454,85.8985,85.7454,85.8124,16220.0
2018-07-06 15:30:00,89.68,89.7,89.61,89.66,9748.0,85.7932,85.8124,85.7263,85.7741,9748.0
2018-07-06 15:35:00,89.65,89.65,89.47,89.62,20326.0,85.7645,85.7645,85.5923,85.7358,20326.0
2018-07-06 15:40:00,89.62,89.65,89.57,89.57,9172.0,85.7358,85.7645,85.688,85.688,9172.0
2018-07-06 15:45:00,89.6,89.72,89.57,89.69,31460.0,85.7167,85.8315,85.688,85.8028,31460.0
2018-07-06 15:50:00,89.64,90.0,89.63,89.87,63057.0,85.755,86.0994,85.7454,85.975,63057.0
2018-07-06 15:55:00,89.88,90.05,89.79,90.0,80735.0,85.9846,86.1472,85.8985,86.0994,80735.0
2018-07-09 09:30:00,91.29,91.52,91.09,91.46,127962.0,87.3335,87.5535,87.1421,87.4961,127962.0
2018-07-09 09:35:00,91.46,91.55,91.25,91.27,62730.0,87.4961,87.5822,87.2952,87.3143,62730.0
2018-07-09 09:40:00,91.25,91.25,90.92,90.93,113836.0,87.2952,87.2952,86.9795,86.9891,113836.0
2018-07-09 09:45:00,90.95,91.12,90.92,90.98,47553.0,87.0082,87.1708,86.9795,87.0369,47553.0
2018-07-09 09:50:00,90.99,91.01,90.71,90.74,31419.0,87.0465,87.0656,86.7786,86.8073,31419.0
2018-07-09 09:55:00,90.75,91.03,90.75,90.89,34589.0,86.8169,87.0847,86.8169,86.9508,34589.0
2018-07-09 10:00:00,90.94,91.01,90.8,90.8,45706.0,86.9986,87.0656,86.8647,86.8647,45706.0
2018-07-09 10:05:00,90.79,90.99,90.67,90.76,43661.0,86.8551,87.0465,86.7403,86.8264,43661.0
2018-07-09 10:10:00,90.7,90.7,90.38,90.4,25155.0,86.769,86.769,86.4629,86.482,25155.0
2018-07-09 10:15:00,90.37,90.4,90.24,90.39,50158.0,86.4533,86.482,86.329,86.4725,50158.0
2018-07-09 10:20:00,90.38,90.71,90.36,90.61,19782.0,86.4629,86.7786,86.4438,86.6829,19782.0
2018-07-09 10:25:00,90.63,90.78,90.62,90.71,26757.0,86.7021,86.8456,86.6925,86.7786,26757.0
2018-07-09 10:30:00,90.63,90.72,90.58,90.65,13130.0,86.7021,86.7882,86.6542,86.7212,13130.0
2018-07-09 10:35:00,90.66,90.92,90.66,90.86,33879.0,86.7308,86.9795,86.7308,86.9221,33879.0
2018-07-09 10:40:00,90.86,90.94,90.63,90.68,23778.0,86.9221,86.9986,86.7021,86.7499,23778.0
2018-07-09 10:45:00,90.72,90.98,90.72,90.9,33403.0,86.7882,87.0369,86.7882,86.9604,33403.0
2018-07-09 10:50:00,90.89,91.08,90.84,90.96,37440.0,86.9508,87.1326,86.903,87.0178,37440.0
2018-07-09 10:55:00,91.02,91.06,90.95,90.95,4741.0,87.0752,87.1134,87.0082,87.0082,4741.0
2018-07-09 11:00:00,90.96,91.02,90.85,90.98,9374.0,87.0178,87.0752,86.9125,87.0369,9374.0
2018-07-09 11:05:00,91.03,91.06,90.88,90.89,21045.0,87.0847,87.1134,86.9412,86.9508,21045.0
2018-07-09 11:10:00,90.94,91.15,90.93,91.11,35316.0,86.9986,87.1995,86.9891,87.1613,35316.0
2018-07-09 11:15:00,91.17,91.25,91.11,91.17,14674.0,87.2187,87.2952,87.1613,87.2187,14674.0
2018-07-09 11:20:00,91.13,91.18,91.03,91.03,15959.0,87.1804,87.2282,87.0847,87.0847,15959.0
2018-07-09 11:25:00,91.02,91.21,91.02,91.2,10380.0,87.0752,87.2569,87.0752,87.2474,10380.0
2018-07-09 11:30:00,91.16,91.16,91.03,91.06,5578.0,87.2091,87.2091,87.0847,87.1134,5578.0
2018-07-09 11:35:00,91.1,91.25,91.08,91.17,124860.0,87.1517,87.2952,87.1326,87.2187,124860.0
2018-07-09 11:40:00,91.15,91.21,91.14,91.14,7909.0,87.1995,87.2569,87.19,87.19,7909.0
2018-07-09 11:45:00,91.12,91.19,91.06,91.1,13984.0,87.1708,87.2378,87.1134,87.1517,13984.0
2018-07-09 11:50:00,91.15,91.18,90.92,90.95,10766.0,87.1995,87.2282,86.9795,87.0082,10766.0
2018-07-09 11:55:00,90.97,91.18,90.88,91.09,32829.0,87.0273,87.2282,86.9412,87.1421,32829.0
2018-07-09 12:00:00,91.11,91.25,91.03,91.16,18339.0,87.1613,87.2952,87.0847,87.2091,18339.0
2018-07-09 12:05:00,91.2,91.29,91.19,91.27,6520.0,87.2474,87.3335,87.2378,87.3143,6520.0
2018-07-09 12:10:00,91.25,91.25,91.15,91.21,4213.0,87.2952,87.2952,87.1995,87.2569,4213.0
2018-07-09 12:15:00,91.24,91.24,91.19,91.19,20266.0,87.2856,87.2856,87.2378,87.2378,20266.0
2018-07-09 12:20:00,91.22,91.26,91.18,91.26,20707.0,87.2665,87.3048,87.2282,87.3048,20707.0
2018-07-09 12:25:00,91.24,91.3,91.01,91.02,28295.0,87.2856,87.343,87.0656,87.0752,28295.0
2018-07-09 12:30:00,91.07,91.19,91.0,91.15,15600.0,87.123,87.2378,87.056,87.1995,15600.0
2018-07-09 12:35:00,91.19,91.22,91.03,91.03,5535.0,87.2378,87.2665,87.0847,87.0847,5535.0
2018-07-09 12:40:00,91.07,91.24,91.0,91.09,11450.0,87.123,87.2856,87.056,87.1421,11450.0
2018-07-09 12:45:00,91.17,91.24,91.17,91.22,2358.0,87.2187,87.2856,87.2187,87.2665,2358.0
2018-07-09 12:50:00,91.17,91.17,91.1,91.12,6476.0,87.2187,87.2187,87.1517,87.1708,6476.0
2018-07-09 12:55:00,91.17,91.22,91.15,91.15,6464.0,87.2187,87.2665,87.1995,87.1995,6464.0
2018-07-09 13:00:00,91.23,91.28,91.17,91.25,4481.0,87.2761,87.3239,87.2187,87.2952,4481.0
2018-07-09 13:05:00,91.25,91.26,91.09,91.11,5950.0,87.2952,87.3048,87.1421,87.1613,5950.0
2018-07-09 13:10:00,91.13,91.13,90.93,90.97,12206.0,87.1804,87.1804,86.9891,87.0273,12206.0
2018-07-09 13:15:00,90.97,91.14,90.94,91.14,7016.0,87.0273,87.19,86.9986,87.19,7016.0
2018-07-09 13:20:00,91.15,91.18,91.09,91.17,5050.0,87.1995,87.2282,87.1421,87.2187,5050.0
2018-07-09 13:25:00,91.19,91.23,91.15,91.21,12430.0,87.2378,87.2761,87.1995,87.2569,12430.0
2018-07-09 13:30:00,91.22,91.34,91.21,91.34,20735.0,87.2665,87.3813,87.2569,87.3813,20735.0
2018-07-09 13:35:00,91.32,91.38,91.19,91.19,27927.0,87.3622,87.4196,87.2378,87.2378,27927.0
2018-07-09 13:40:00,91.18,91.19,91.03,91.05,21700.0,87.2282,87.2378,87.0847,87.1039,21700.0
2018-07-09 13:45:00,91.08,91.18,91.07,91.15,7050.0,87.1326,87.2282,87.123,87.1995,7050.0
2018-07-09 13:50:00,91.17,91.26,91.15,91.24,7496.0,87.2187,87.3048,87.1995,87.2856,7496.0
2018-07-09 13:55:00,91.25,91.29,91.19,91.29,17130.0,87.2952,87.3335,87.2378,87.3335,17130.0
2018-07-09 14:00:00,91.3,91.33,91.24,91.31,8840.0,87.343,87.3717,87.2856,87.3526,8840.0
2018-07-09 14:05:00,91.32,91.34,91.26,91.31,3104.0,87.3622,87.3813,87.3048,87.3526,3104.0
2018-07-09 14:10:00,91.3,91.35,91.28,91.35,5997.0,87.343,87.3909,87.3239,87.3909,5997.0
2018-07-09 14:15:00,91.35,91.39,91.31,91.35,12324.0,87.3909,87.4291,87.3526,87.3909,12324.0
2018-07-09 14:20:00,91.39,91.39,91.36,91.38,2271.0,87.4291,87.4291,87.4004,87.4196,2271.0
2018-07-09 14:25:00,91.4,91.5,91.39,91.46,24940.0,87.4387,87.5344,87.4291,87.4961,24940.0
2018-07-09 14:30:00,91.46,91.51,91.39,91.46,44741.0,87.4961,87.5439,87.4291,87.4961,44741.0
2018-07-09 14:35:00,91.47,91.47,91.39,91.4,11800.0,87.5057,87.5057,87.4291,87.4387,11800.0
2018-07-09 14:40:00,91.39,91.47,91.37,91.46,13125.0,87.4291,87.5057,87.41,87.4961,13125.0
2018-07-09 14:45:00,91.42,91.42,91.33,91.33,4375.0,87.4578,87.4578,87.3717,87.3717,4375.0
2018-07-09 14:50:00,91.3,91.31,91.23,91.26,4719.0,87.343,87.3526,87.2761,87.3048,4719.0
2018-07-09 14:55:00,91.26,91.29,91.22,91.27,9895.0,87.3048,87.3335,87.2665,87.3143,9895.0
2018-07-09 15:00:00,91.29,91.32,91.17,91.2,26492.0,87.3335,87.3622,87.2187,87.2474,26492.0
2018-07-09 15:05:00,91.2,91.33,91.17,91.3,25213.0,87.2474,87.3717,87.2187,87.343,25213.0
2018-07-09 15:10:00,91.32,91.37,91.29,91.37,7563.0,87.3622,87.41,87.3335,87.41,7563.0
2018-07-09 15:15:00,91.36,91.36,91.13,91.22,20504.0,87.4004,87.4004,87.1804,87.2665,20504.0
2018-07-09 15:20:00,91.22,91.31,91.19,91.3,9825.0,87.2665,87.3526,87.2378,87.343,9825.0
2018-07-09 15:25:00,91.31,91.34,91.25,91.34,22712.0,87.3526,87.3813,87.2952,87.3813,22712.0
2018-07-09 15:30:00,91.35,91.39,91.28,91.32,11751.0,87.3909,87.4291,87.3239,87.3622,11751.0
2018-07-09 15:35:00,91.33,91.41,91.3,91.4,8200.0,87.3717,87.4483,87.343,87.4387,8200.0
2018-07-09 15:40:00,91.39,91.48,91.35,91.46,23574.0,87.4291,87.5152,87.3909,87.4961,23574.0
2018-07-09 15:45:00,91.45,91.51,91.42,91.51,66501.0,87.4865,87.5439,87.4578,87.5439,66501.0
2018-07-09 15:50:00,91.5,91.51,91.37,91.4,52919.0,87.5344,87.5439,87.41,87.4387,52919.0
2018-07-09 15:55:00,91.42,91.71,91.41,91.68,97905.0,87.4578,87.7353,87.4483,87.7066,97905.0
2018-07-10 09:30:00,92.14,92.57,92.11,92.25,131432.0,88.1466,88.558,88.1179,88.2519,131432.0
2018-07-10 09:35:00,92.34,92.48,92.05,92.05,127581.0,88.338,88.4719,88.0605,88.0605,127581.0
2018-07-10 09:40:00,92.16,92.17,91.8,91.96,69833.0,88.1658,88.1753,87.8214,87.9744,69833.0
2018-07-10 09:45:00,92.0,92.11,91.89,91.94,40442.0,88.0127,88.1179,87.9075,87.9553,40442.0
2018-07-10 09:50:00,91.91,92.0,91.62,91.75,27041.0,87.9266,88.0127,87.6492,87.7735,27041.0
2018-07-10 09:55:00,91.83,92.06,91.74,92.06,26860.0,87.8501,88.0701,87.764,88.0701,26860.0
2018-07-10 10:00:00,92.04,92.1,91.83,91.89,48716.0,88.051,88.1084,87.8501,87.9075,48716.0
2018-07-10 10:05:00,91.87,92.07,91.73,91.98,37533.0,87.8883,88.0797,87.7544,87.9936,37533.0
2018-07-10 10:10:00,92.0,92.17,91.95,92.06,33438.0,88.0127,88.1753,87.9649,88.0701,33438.0
2018-07-10 10:15:00,92.06,92.21,92.05,92.15,29592.0,88.0701,88.2136,88.0605,88.1562,29592.0
2018-07-10 10:20:00,92.15,92.16,91.97,91.97,14291.0,88.1562,88.1658,87.984,87.984,14291.0
2018-07-10 10:25:00,92.0,92.06,91.79,91.8,14921.0,88.0127,88.0701,87.8118,87.8214,14921.0
2018-07-10 10:30:00,91.77,92.0,91.76,91.8,22327.0,87.7927,88.0127,87.7831,87.8214,22327.0
2018-07-10 10:35:00,91.8,91.89,91.7,91.85,24676.0,87.8214,87.9075,87.7257,87.8692,24676.0
2018-07-10 10:40:00,91.82,91.9,91.8,91.89,26940.0,87.8405,87.917,87.8214,87.9075,26940.0
2018-07-10 10:45:00,91.9,91.95,91.29,91.36,107711.0,87.917,87.9649,87.3335,87.4004,107711.0
2018-07-10 10:50:00,91.38,91.42,91.23,91.4,61947.0,87.4196,87.4578,87.2761,87.4387,61947.0
2018-07-10 10:55:00,91.4,91.58,91.3,91.58,49059.0,87.4387,87.6109,87.343,87.6109,49059.0
2018-07-10 11:00:00,91.59,91.67,91.33,91.33,40353.0,87.6205,87.697,87.3717,87.3717,40353.0
2018-07-10 11:05:00,91.32,91.4,91.25,91.38,32648.0,87.3622,87.4387,87.2952,87.4196,32648.0
2018-07-10 11:10:00,91.38,91.38,91.1,91.15,71171.0,87.4196,87.4196,87.1517,87.1995,71171.0
2018-07-10 11:15:00,91.14,91.21,91.07,91.12,53056.0,87.19,87.2569,87.123,87.1708,53056.0
2018-07-10 11:20:00,91.12,91.12,90.77,90.77,35763.0,87.1708,87.1708,86.836,86.836,35763.0
2018-07-10 11:25:00,90.79,90.91,90.65,90.66,67857.0,86.8551,86.9699,86.7212,86.7308,67857.0
2018-07-10 11:30:00,90.65,90.78,90.61,90.71,32787.0,86.7212,86.8456,86.6829,86.7786,32787.0
2018-07-10 11:35:00,90.71,90.97,90.67,90.85,62278.0,86.7786,87.0273,86.7403,86.9125,62278.0
2018-07-10 11:40:00,90.89,91.05,90.88,90.95,28781.0,86.9508,87.1039,86.9412,87.0082,28781.0
2018-07-10 11:45:00,90.95,91.02,90.89,91.0,28669.0,87.0082,87.0752,86.9508,87.056,28669.0
2018-07-10 11:50:00,91.02,91.04,90.84,90.84,37927.0,87.0752,87.0943,86.903,86.903,37927.0
2018-07-10 11:55:00,90.82,90.87,90.73,90.8,17010.0,86.8838,86.9317,86.7977,86.8647,17010.0
2018-07-10 12:00:00,90.83,90.83,90.49,90.5,51096.0,86.8934,86.8934,86.5681,86.5777,51096.0
2018-07-10 12:05:00,90.49,90.58,90.45,90.52,16541.0,86.5681,86.6542,86.5299,86.5968,16541.0
2018-07-10 12:10:00,90.53,90.58,90.45,90.51,17878.0,86.6064,86.6542,86.5299,86.5873,17878.0
2018-07-10 12:15:00,90.54,90.56,90.33,90.46,37991.0,86.616,86.6351,86.4151,86.5394,37991.0
2018-07-10 12:20:00,90.47,90.51,90.27,90.27,23321.0,86.549,86.5873,86.3577,86.3577,23321.0
2018-07-10 12:25:00,90.26,90.48,90.25,90.48,22203.0,86.3481,86.5586,86.3385,86.5586,22203.0
2018-07-10 12:30:00,90.5,90.62,90.5,90.56,11626.0,86.5777,86.6925,86.5777,86.6351,11626.0
2018-07-10 12:35:00,90.56,90.56,90.41,90.41,30194.0,86.6351,86.6351,86.4916,86.4916,30194.0
2018-07-10 12:40:00,90.39,90.43,90.18,90.18,33632.0,86.4725,86.5107,86.2716,86.2716,33632.0
2018-07-10 12:45:00,90.18,90.26,90.02,90.03,24717.0,86.2716,86.3481,86.1185,86.1281,24717.0
2018-07-10 12:50:00,90.02,90.06,89.81,89.92,51850.0,86.1185,86.1568,85.9176,86.0228,51850.0
2018-07-10 12:55:00,89.93,90.1,89.91,90.09,24303.0,86.0324,86.195,86.0133,86.1855,24303.0
2018-07-10 13:00:00,90.08,90.09,89.84,89.88,17578.0,86.1759,86.1855,85.9463,85.9846,17578.0
2018-07-10 13:05:00,89.87,89.99,89.83,89.89,18584.0,85.975,86.0898,85.9367,85.9941,18584.0
2018-07-10 13:10:00,89.9,90.1,89.84,89.92,19605.0,86.0037,86.195,85.9463,86.0228,19605.0
2018-07-10 13:15:00,89.9,89.93,89.75,89.8,19212.0,86.0037,86.0324,85.8602,85.908,19212.0
2018-07-10 13:20:00,89.8,89.85,89.66,89.7,34714.0,85.908,85.9559,85.7741,85.8124,34714.0
2018-07-10 13:25:00,89.7,89.8,89.67,89.72,92983.0,85.8124,85.908,85.7837,85.8315,92983.0
2018-07-10 13:30:00,89.67,89.71,89.62,89.69,11216.0,85.7837,85.8219,85.7358,85.8028,11216.0
2018-07-10 13:35:00,89.65,89.67,89.41,89.42,40726.0,85.7645,85.7837,85.5349,85.5445,40726.0
2018-07-10 13:40:00,89.43,89.51,89.34,89.46,32717.0,85.5541,85.6306,85.468,85.5828,32717.0
2018-07-10 13:45:00,89.47,89.47,88.94,89.0,49721.0,85.5923,85.5923,85.0853,85.1427,49721.0
2018-07-10 13:50:00,88.97,89.26,88.91,89.26,53537.0,85.114,85.3914,85.0566,85.3914,53537.0
2018-07-10 13:55:00,89.29,89.6,89.29,89.58,33095.0,85.4201,85.7167,85.4201,85.6976,33095.0
2018-07-10 14:00:00,89.6,89.72,89.6,89.7,23638.0,85.7167,85.8315,85.7167,85.8124,23638.0
2018-07-10 14:05:00,89.75,89.75,89.61,89.71,29140.0,85.8602,85.8602,85.7263,85.8219,29140.0
2018-07-10 14:10:00,89.72,89.82,89.62,89.62,22842.0,85.8315,85.9272,85.7358,85.7358,22842.0
2018-07-10 14:15:00,89.68,89.68,89.56,89.64,40581.0,85.7932,85.7932,85.6784,85.755,40581.0
2018-07-10 14:20:00,89.68,89.68,89.59,89.63,5006.0,85.7932,85.7932,85.7071,85.7454,5006.0
2018-07-10 14:25:00,89.67,89.96,89.67,89.92,25179.0,85.7837,86.0611,85.7837,86.0228,25179.0
2018-07-10 14:30:00,89.97,90.07,89.93,90.0,22136.0,86.0707,86.1663,86.0324,86.0994,22136.0
2018-07-10 14:35:00,90.0,90.04,89.89,90.04,18309.0,86.0994,86.1376,85.9941,86.1376,18309.0
2018-07-10 14:40:00,90.0,90.02,89.86,89.89,9401.0,86.0994,86.1185,85.9654,85.9941,9401.0
2018-07-10 14:45:00,89.86,89.86,89.72,89.72,7720.0,85.9654,85.9654,85.8315,85.8315,7720.0
2018-07-10 14:50:00,89.71,89.82,89.66,89.66,21063.0,85.8219,85.9272,85.7741,85.7741,21063.0
2018-07-10 14:55:00,89.67,89.93,89.65,89.93,18700.0,85.7837,86.0324,85.7645,86.0324,18700.0
2018-07-10 15:00:00,89.87,89.98,89.87,89.89,3840.0,85.975,86.0802,85.975,85.9941,3840.0
2018-07-10 15:05:00,89.85,89.86,89.74,89.84,7727.0,85.9559,85.9654,85.8506,85.9463,7727.0
2018-07-10 15:10:00,89.86,89.9,89.81,89.89,12263.0,85.9654,86.0037,85.9176,85.9941,12263.0
2018-07-10 15:15:00,89.94,90.01,89.92,89.94,8436.0,86.042,86.1089,86.0228,86.042,8436.0
2018-07-10 15:20:00,89.91,90.09,89.9,90.08,16082.0,86.0133,86.1855,86.0037,86.1759,16082.0
2018-07-10 15:25:00,90.05,90.06,89.83,89.86,21144.0,86.1472,86.1568,85.9367,85.9654,21144.0
2018-07-10 15:30:00,89.88,90.16,89.86,90.07,31712.0,85.9846,86.2524,85.9654,86.1663,31712.0
2018-07-10 15:35:00,90.08,90.17,89.97,90.12,25148.0,86.1759,86.262,86.0707,86.2142,25148.0
2018-07-10 15:40:00,90.12,90.14,89.95,89.97,11816.0,86.2142,86.2333,86.0515,86.0707,11816.0
2018-07-10 15:45:00,89.95,89.95,89.76,89.77,26621.0,86.0515,86.0515,85.8698,85.8793,26621.0
2018-07-10 15:50:00,89.82,90.13,89.81,90.11,45943.0,85.9272,86.2237,85.9176,86.2046,45943.0
2018-07-10 15:55:00,90.11,90.42,90.1,90.33,157664.0,86.2046,86.5012,86.195,86.4151,157664.0
2018-07-11 09:30:00,89.02,89.47,88.47,89.45,137208.0,85.1618,85.5923,84.6357,85.5732,137208.0
2018-07-11 09:35:00,89.5,89.54,89.21,89.3,74106.0,85.621,85.6593,85.3436,85.4297,74106.0
2018-07-11 09:40:00,89.25,89.29,88.97,88.97,81657.0,85.3819,85.4201,85.114,85.114,81657.0
2018-07-11 09:45:00,88.98,88.99,88.52,88.61,41174.0,85.1236,85.1331,84.6835,84.7696,41174.0
2018-07-11 09:50:00,88.57,89.0,88.47,88.95,75793.0,84.7314,85.1427,84.6357,85.0949,75793.0
2018-07-11 09:55:00,88.95,89.35,88.94,89.31,43642.0,85.0949,85.4775,85.0853,85.4393,43642.0
2018-07-11 10:00:00,89.31,89.83,89.27,89.66,99137.0,85.4393,85.9367,85.401,85.7741,99137.0
2018-07-11 10:05:00,89.67,89.95,89.61,89.67,28852.0,85.7837,86.0515,85.7263,85.7837,28852.0
2018-07-11 10:10:00,89.67,89.72,89.4,89.69,38819.0,85.7837,85.8315,85.5254,85.8028,38819.0
2018-07-11 10:15:00,89.71,90.02,89.67,90.01,45555.0,85.8219,86.1185,85.7837,86.1089,45555.0
2018-07-11 10:20:00,89.98,90.17,89.91,90.08,48540.0,86.0802,86.262,86.0133,86.1759,48540.0
2018-07-11 10:25:00,90.08,90.37,89.98,90.29,48511.0,86.1759,86.4533,86.0802,86.3768,48511.0
2018-07-11 10:30:00,90.38,90.55,90.12,90.17,44568.0,86.4629,86.6255,86.2142,86.262,44568.0
2018-07-11 10:35:00,90.15,90.27,90.03,90.1,42257.0,86.2429,86.3577,86.1281,86.195,42257.0
2018-07-11 10:40:00,90.06,90.06,89.75,89.91,34097.0,86.1568,86.1568,85.8602,86.0133,34097.0
2018-07-11 10:45:00,89.89,89.9,89.55,89.58,23665.0,85.9941,86.0037,85.6689,85.6976,23665.0
2018-07-11 10:50:00,89.53,89.62,89.46,89.5,25643.0,85.6497,85.7358,85.5828,85.621,25643.0
2018-07-11 10:55:00,89.5,89.78,89.47,89.76,21108.0,85.621,85.8889,85.5923,85.8698,21108.0
2018-07-11 11:00:00,89.77,90.01,89.74,89.78,19688.0,85.8793,86.1089,85.8506,85.8889,19688.0
2018-07-11 11:05:00,89.78,89.78,89.52,89.53,11329.0,85.8889,85.8889,85.6402,85.6497,11329.0
2018-07-11 11:10:00,89.5,89.52,89.35,89.38,20325.0,85.621,85.6402,85.4775,85.5062,20325.0
2018-07-11 11:15:00,89.37,89.43,89.14,89.28,29696.0,85.4967,85.5541,85.2766,85.4106,29696.0
2018-07-11 11:20:00,89.21,89.24,89.03,89.12,13684.0,85.3436,85.3723,85.1714,85.2575,13684.0
2018-07-11 11:25:00,89.08,89.12,88.94,88.98,53404.0,85.2192,85.2575,85.0853,85.1236,53404.0
2018-07-11 11:30:00,88.97,88.99,88.76,88.82,27368.0,85.114,85.1331,84.9131,84.9705,27368.0
2018-07-11 11:35:00,88.84,89.11,88.84,88.9,16463.0,84.9896,85.2479,84.9896,85.047,16463.0
2018-07-11 11:40:00,88.93,89.0,88.67,88.68,19692.0,85.0757,85.1427,84.827,84.8366,19692.0
2018-07-11 11:45:00,88.64,88.8,88.54,88.79,31824.0,84.7983,84.9514,84.7027,84.9418,31824.0
2018-07-11 11:50:00,88.8,88.88,88.73,88.75,10186.0,84.9514,85.0279,84.8844,84.9035,10186.0
2018-07-11 11:55:00,88.75,88.93,88.63,88.63,25576.0,84.9035,85.0757,84.7888,84.7888,25576.0
2018-07-11 12:00:00,88.65,88.69,88.51,88.64,44055.0,84.8079,84.8461,84.674,84.7983,44055.0
2018-07-11 12:05:00,88.65,88.86,88.65,88.82,18830.0,84.8079,85.0088,84.8079,84.9705,18830.0
2018-07-11 12:10:00,88.82,88.98,88.79,88.93,8953.0,84.9705,85.1236,84.9418,85.0757,8953.0
2018-07-11 12:15:00,88.86,89.12,88.79,89.07,10310.0,85.0088,85.2575,84.9418,85.2097,10310.0
2018-07-11 12:20:00,89.1,89.21,89.05,89.06,12501.0,85.2384,85.3436,85.1905,85.2001,12501.0
2018-07-11 12:25:00,89.11,89.11,88.94,89.05,7451.0,85.2479,85.2479,85.0853,85.1905,7451.0
2018-07-11 12:30:00,89.07,89.43,89.07,89.4,34121.0,85.2097,85.5541,85.2097,85.5254,34121.0
2018-07-11 12:35:00,89.36,89.36,89.2,89.2,2796.0,85.4871,85.4871,85.334,85.334,2796.0
2018-07-11 12:40:00,89.19,89.24,89.04,89.04,8498.0,85.3245,85.3723,85.181,85.181,8498.0
2018-07-11 12:45:00,89.01,89.21,88.97,89.06,9233.0,85.1523,85.3436,85.114,85.2001,9233.0
2018-07-11 12:50:00,89.07,89.08,88.73,88.79,8708.0,85.2097,85.2192,84.8844,84.9418,8708.0
2018-07-11 12:55:00,88.7,88.7,88.46,88.53,45993.0,84.8557,84.8557,84.6261,84.6931,45993.0
2018-07-11 13:00:00,88.58,88.65,88.38,88.39,28293.0,84.7409,84.8079,84.5496,84.5592,28293.0
2018-07-11 13:05:00,88.37,88.49,88.24,88.27,23541.0,84.54,84.6548,84.4157,84.4444,23541.0
2018-07-11 13:10:00,88.28,88.38,88.19,88.38,28821.0,84.4539,84.5496,84.3678,84.5496,28821.0
2018-07-11 13:15:00,88.38,88.57,88.29,88.57,14114.0,84.5496,84.7314,84.4635,84.7314,14114.0
2018-07-11 13:20:00,88.56,88.85,88.53,88.79,16350.0,84.7218,84.9992,84.6931,84.9418,16350.0
2018-07-11 13:25:00,88.8,88.93,88.69,88.74,12975.0,84.9514,85.0757,84.8461,84.894,12975.0
2018-07-11 13:30:00,88.78,88.97,88.74,88.77,19220.0,84.9322,85.114,84.894,84.9227,19220.0
2018-07-11 13:35:00,88.72,88.73,88.57,88.58,11040.0,84.8748,84.8844,84.7314,84.7409,11040.0
2018-07-11 13:40:00,88.57,88.69,88.55,88.64,14297.0,84.7314,84.8461,84.7122,84.7983,14297.0
2018-07-11 13:45:00,88.63,88.63,88.42,88.42,28255.0,84.7888,84.7888,84.5879,84.5879,28255.0
2018-07-11 13:50:00,88.4,88.42,88.24,88.36,13109.0,84.5687,84.5879,84.4157,84.5305,13109.0
2018-07-11 13:55:00,88.38,88.45,88.32,88.43,13364.0,84.5496,84.6166,84.4922,84.5974,13364.0
2018-07-11 14:00:00,88.42,88.72,88.41,88.54,15297.0,84.5879,84.8748,84.5783,84.7027,15297.0
2018-07-11 14:05:00,88.57,88.65,88.41,88.44,9676.0,84.7314,84.8079,84.5783,84.607,9676.0
2018-07-11 14:10:00,88.4,88.4,88.09,88.2,54618.0,84.5687,84.5687,84.2722,84.3774,54618.0
2018-07-11 14:15:00,88.18,88.45,88.16,88.4,35133.0,84.3583,84.6166,84.3391,84.5687,35133.0
2018-07-11 14:20:00,88.4,88.75,88.38,88.66,11061.0,84.5687,84.9035,84.5496,84.8175,11061.0
2018-07-11 14:25:00,88.65,88.82,88.62,88.8,16864.0,84.8079,84.9705,84.7792,84.9514,16864.0
2018-07-11 14:30:00,88.84,88.95,88.8,88.9,15916.0,84.9896,85.0949,84.9514,85.047,15916.0
2018-07-11 14:35:00,88.87,88.99,88.83,88.91,23922.0,85.0183,85.1331,84.9801,85.0566,23922.0
2018-07-11 14:40:00,88.88,89.08,88.77,89.06,28523.0,85.0279,85.2192,84.9227,85.2001,28523.0
2018-07-11 14:45:00,89.08,89.18,89.05,89.09,14482.0,85.2192,85.3149,85.1905,85.2288,14482.0
2018-07-11 14:50:00,89.14,89.2,89.11,89.11,7811.0,85.2766,85.334,85.2479,85.2479,7811.0
2018-07-11 14:55:00,89.14,89.19,88.95,89.01,10391.0,85.2766,85.3245,85.0949,85.1523,10391.0
2018-07-11 15:00:00,88.99,89.19,88.9,89.09,29294.0,85.1331,85.3245,85.047,85.2288,29294.0
2018-07-11 15:05:00,89.11,89.32,89.09,89.32,27703.0,85.2479,85.4488,85.2288,85.4488,27703.0
2018-07-11 15:10:00,89.26,89.36,89.18,89.2,28708.0,85.3914,85.4871,85.3149,85.334,28708.0
2018-07-11 15:15:00,89.23,89.23,88.88,88.93,32648.0,85.3627,85.3627,85.0279,85.0757,32648.0
2018-07-11 15:20:00,88.93,88.93,88.68,88.81,20725.0,85.0757,85.0757,84.8366,84.9609,20725.0
2018-07-11 15:25:00,88.79,88.8,88.58,88.62,28378.0,84.9418,84.9514,84.7409,84.7792,28378.0
2018-07-11 15:30:00,88.61,88.69,88.54,88.66,49822.0,84.7696,84.8461,84.7027,84.8175,49822.0
2018-07-11 15:35:00,88.66,88.74,88.54,88.69,27784.0,84.8175,84.894,84.7027,84.8461,27784.0
2018-07-11 15:40:00,88.66,88.74,88.58,88.63,28483.0,84.8175,84.894,84.7409,84.7888,28483.0
2018-07-11 15:45:00,88.65,88.86,88.65,88.79,30677.0,84.8079,85.0088,84.8079,84.9418,30677.0
2018-07-11 15:50:00,88.77,88.82,88.66,88.73,33850.0,84.9227,84.9705,84.8175,84.8844,33850.0
2018-07-11 15:55:00,88.72,88.76,88.1,88.24,179844.0,84.8748,84.9131,84.2817,84.4157,179844.0
2018-07-12 09:30:00,89.69,89.69,88.88,88.91,125390.0,85.8028,85.8028,85.0279,85.0566,125390.0
2018-07-12 09:35:00,88.88,88.89,88.17,88.2,124080.0,85.0279,85.0375,84.3487,84.3774,124080.0
2018-07-12 09:40:00,88.27,88.35,87.8,87.86,83744.0,84.4444,84.5209,83.9947,84.0521,83744.0
2018-07-12 09:45:00,87.87,87.9,87.43,87.78,108496.0,84.0617,84.0904,83.6408,83.9756,108496.0
2018-07-12 09:50:00,87.82,88.58,87.82,88.58,128965.0,84.0139,84.7409,84.0139,84.7409,128965.0
2018-07-12 09:55:00,88.6,88.62,88.31,88.32,33275.0,84.7601,84.7792,84.4826,84.4922,33275.0
2018-07-12 10:00:00,88.36,88.86,88.36,88.81,51842.0,84.5305,85.0088,84.5305,84.9609,51842.0
2018-07-12 10:05:00,88.81,88.93,88.74,88.76,55715.0,84.9609,85.0757,84.894,84.9131,55715.0
2018-07-12 10:10:00,88.77,88.78,88.48,88.69,41255.0,84.9227,84.9322,84.6453,84.8461,41255.0
2018-07-12 10:15:00,88.64,88.7,88.44,88.46,35771.0,84.7983,84.8557,84.607,84.6261,35771.0
2018-07-12 10:20:00,88.5,88.5,88.22,88.35,27917.0,84.6644,84.6644,84.3965,84.5209,27917.0
2018-07-12 10:25:00,88.29,88.77,88.2,88.7,52335.0,84.4635,84.9227,84.3774,84.8557,52335.0
2018-07-12 10:30:00,88.76,88.85,88.58,88.65,20958.0,84.9131,84.9992,84.7409,84.8079,20958.0
2018-07-12 10:35:00,88.64,88.68,88.18,88.43,42370.0,84.7983,84.8366,84.3583,84.5974,42370.0
2018-07-12 10:40:00,88.44,88.44,87.93,88.0,45969.0,84.607,84.607,84.1191,84.1861,45969.0
2018-07-12 10:45:00,88.0,88.01,87.6,87.66,72983.0,84.1861,84.1956,83.8034,83.8608,72983.0
2018-07-12 10:50:00,87.69,87.97,87.69,87.81,62615.0,83.8895,84.1574,83.8895,84.0043,62615.0
2018-07-12 10:55:00,87.8,87.93,87.69,87.76,37024.0,83.9947,84.1191,83.8895,83.9565,37024.0
2018-07-12 11:00:00,87.79,88.01,87.79,87.93,12399.0,83.9852,84.1956,83.9852,84.1191,12399.0
2018-07-12 11:05:00,87.98,88.09,87.86,87.88,21992.0,84.1669,84.2722,84.0521,84.0713,21992.0
2018-07-12 11:10:00,87.88,88.12,87.8,88.06,17317.0,84.0713,84.3009,83.9947,84.2435,17317.0
2018-07-12 11:15:00,88.02,88.12,87.82,87.82,10058.0,84.2052,84.3009,84.0139,84.0139,10058.0
2018-07-12 11:20:00,87.85,87.94,87.69,87.84,18710.0,84.0426,84.1287,83.8895,84.033,18710.0
2018-07-12 11:25:00,87.83,88.0,87.7,87.86,17640.0,84.0234,84.1861,83.8991,84.0521,17640.0
2018-07-12 11:30:00,87.95,88.08,87.92,87.92,10833.0,84.1382,84.2626,84.1095,84.1095,10833.0
2018-07-12 11:35:00,87.9,87.91,87.68,87.76,25758.0,84.0904,84.1,83.8799,83.9565,25758.0
2018-07-12 11:40:00,87.74,87.89,87.6,87.86,31466.0,83.9373,84.0808,83.8034,84.0521,31466.0
2018-07-12 11:45:00,87.84,87.95,87.7,87.9,24878.0,84.033,84.1382,83.8991,84.0904,24878.0
2018-07-12 11:50:00,87.93,88.29,87.93,88.26,48419.0,84.1191,84.4635,84.1191,84.4348,48419.0
2018-07-12 11:55:00,88.2,88.53,88.14,88.27,67408.0,84.3774,84.6931,84.32,84.4444,67408.0
2018-07-12 12:00:00,88.3,88.31,88.05,88.05,44650.0,84.4731,84.4826,84.2339,84.2339,44650.0
2018-07-12 12:05:00,88.06,88.17,87.98,88.17,10698.0,84.2435,84.3487,84.1669,84.3487,10698.0
2018-07-12 12:10:00,88.16,88.42,88.15,88.34,13215.0,84.3391,84.5879,84.3296,84.5113,13215.0
2018-07-12 12:15:00,88.32,88.43,88.27,88.37,8067.0,84.4922,84.5974,84.4444,84.54,8067.0
2018-07-12 12:20:00,88.4,88.72,88.4,88.72,26727.0,84.5687,84.8748,84.5687,84.8748,26727.0
2018-07-12 12:25:00,88.73,88.95,88.64,88.94,31962.0,84.8844,85.0949,84.7983,85.0853,31962.0
2018-07-12 12:30:00,88.95,89.32,88.88,89.28,68170.0,85.0949,85.4488,85.0279,85.4106,68170.0
2018-07-12 12:35:00,89.3,89.42,89.15,89.15,76110.0,85.4297,85.5445,85.2862,85.2862,76110.0
2018-07-12 12:40:00,89.17,89.28,88.87,89.28,54377.0,85.3053,85.4106,85.0183,85.4106,54377.0
2018-07-12 12:45:00,89.26,89.49,89.24,89.42,18433.0,85.3914,85.6115,85.3723,85.5445,18433.0
2018-07-12 12:50:00,89.42,89.6,89.37,89.58,56303.0,85.5445,85.7167,85.4967,85.6976,56303.0
2018-07-12 12:55:00,89.57,89.85,89.56,89.77,56424.0,85.688,85.9559,85.6784,85.8793,56424.0
2018-07-12 13:00:00,89.79,89.92,89.65,89.79,71505.0,85.8985,86.0228,85.7645,85.8985,71505.0
2018-07-12 13:05:00,89.76,89.79,89.48,89.5,35995.0,85.8698,85.8985,85.6019,85.621,35995.0
2018-07-12 13:10:00,89.49,89.6,89.43,89.58,14466.0,85.6115,85.7167,85.5541,85.6976,14466.0
2018-07-12 13:15:00,89.6,89.8,89.6,89.78,18728.0,85.7167,85.908,85.7167,85.8889,18728.0
2018-07-12 13:20:00,89.75,89.75,89.56,89.62,8667.0,85.8602,85.8602,85.6784,85.7358,8667.0
2018-07-12 13:25:00,89.63,89.71,89.56,89.7,9635.0,85.7454,85.8219,85.6784,85.8124,9635.0
2018-07-12 13:30:00,89.63,89.66,89.5,89.51,7174.0,85.7454,85.7741,85.621,85.6306,7174.0
2018-07-12 13:35:00,89.51,89.67,89.5,89.67,7275.0,85.6306,85.7837,85.621,85.7837,7275.0
2018-07-12 13:40:00,89.71,89.77,89.61,89.62,7301.0,85.8219,85.8793,85.7263,85.7358,7301.0
2018-07-12 13:45:00,89.58,89.74,89.53,89.55,4191.0,85.6976,85.8506,85.6497,85.6689,4191.0
2018-07-12 13:50:00,89.46,89.51,89.38,89.4,18147.0,85.5828,85.6306,85.5062,85.5254,18147.0
2018-07-12 13:55:00,89.4,89.46,89.19,89.26,30770.0,85.5254,85.5828,85.3245,85.3914,30770.0
2018-07-12 14:00:00,89.26,89.47,89.25,89.33,16504.0,85.3914,85.5923,85.3819,85.4584,16504.0
2018-07-12 14:05:00,89.31,89.39,89.16,89.19,14190.0,85.4393,85.5158,85.2958,85.3245,14190.0
2018-07-12 14:10:00,89.17,89.23,89.05,89.07,13122.0,85.3053,85.3627,85.1905,85.2097,13122.0
2018-07-12 14:15:00,89.1,89.27,89.08,89.19,24147.0,85.2384,85.401,85.2192,85.3245,24147.0
2018-07-12 14:20:00,89.19,89.4,89.19,89.3,4459.0,85.3245,85.5254,85.3245,85.4297,4459.0
2018-07-12 14:25:00,89.24,89.31,89.23,89.24,6884.0,85.3723,85.4393,85.3627,85.3723,6884.0
2018-07-12 14:30:00,89.23,89.24,89.1,89.15,16627.0,85.3627,85.3723,85.2384,85.2862,16627.0
2018-07-12 14:35:00,89.17,89.18,88.95,89.12,17298.0,85.3053,85.3149,85.0949,85.2575,17298.0
2018-07-12 14:40:00,89.05,89.12,89.02,89.07,5976.0,85.1905,85.2575,85.1618,85.2097,5976.0
2018-07-12 14:45:00,89.08,89.16,89.07,89.14,4180.0,85.2192,85.2958,85.2097,85.2766,4180.0
2018-07-12 14:50:00,89.14,89.17,89.13,89.16,2995.0,85.2766,85.3053,85.2671,85.2958,2995.0
2018-07-12 14:55:00,89.14,89.22,89.07,89.2,9456.0,85.2766,85.3532,85.2097,85.334,9456.0
2018-07-12 15:00:00,89.25,89.37,89.25,89.29,18229.0,85.3819,85.4967,85.3819,85.4201,18229.0
2018-07-12 15:05:00,89.31,89.33,89.17,89.22,8293.0,85.4393,85.4584,85.3053,85.3532,8293.0
2018-07-12 15:10:00,89.13,89.13,88.92,89.05,26603.0,85.2671,85.2671,85.0662,85.1905,26603.0
2018-07-12 15:15:00,89.05,89.21,89.03,89.12,19935.0,85.1905,85.3436,85.1714,85.2575,19935.0
2018-07-12 15:20:00,89.12,89.15,88.9,88.99,6104.0,85.2575,85.2862,85.047,85.1331,6104.0
2018-07-12 15:25:00,88.96,89.26,88.96,89.26,8100.0,85.1044,85.3914,85.1044,85.3914,8100.0
2018-07-12 15:30:00,89.25,89.26,89.17,89.26,7127.0,85.3819,85.3914,85.3053,85.3914,7127.0
2018-07-12 15:35:00,89.26,89.35,89.21,89.3,15614.0,85.3914,85.4775,85.3436,85.4297,15614.0
2018-07-12 15:40:00,89.25,89.34,89.21,89.25,8434.0,85.3819,85.468,85.3436,85.3819,8434.0
2018-07-12 15:45:00,89.23,89.26,89.14,89.26,15977.0,85.3627,85.3914,85.2766,85.3914,15977.0
2018-07-12 15:50:00,89.25,89.26,89.06,89.08,32507.0,85.3819,85.3914,85.2001,85.2192,32507.0
2018-07-12 15:55:00,89.1,89.34,89.08,89.34,87848.0,85.2384,85.468,85.2192,85.468,87848.0
2018-07-13 09:30:00,89.31,90.1,89.15,89.82,92622.0,85.4393,86.195,85.2862,85.9272,92622.0
2018-07-13 09:35:00,89.79,90.21,89.79,89.9,58885.0,85.8985,86.3003,85.8985,86.0037,58885.0
2018-07-13 09:40:00,89.93,89.99,89.6,89.6,38595.0,86.0324,86.0898,85.7167,85.7167,38595.0
2018-07-13 09:45:00,89.56,89.95,89.48,89.69,42936.0,85.6784,86.0515,85.6019,85.8028,42936.0
2018-07-13 09:50:00,89.68,89.68,89.09,89.09,57962.0,85.7932,85.7932,85.2288,85.2288,57962.0
2018-07-13 09:55:00,89.06,89.15,88.75,89.15,76820.0,85.2001,85.2862,84.9035,85.2862,76820.0
2018-07-13 10:00:00,89.13,89.49,89.09,89.43,38776.0,85.2671,85.6115,85.2288,85.5541,38776.0
2018-07-13 10:05:00,89.4,89.41,89.14,89.37,34499.0,85.5254,85.5349,85.2766,85.4967,34499.0
2018-07-13 10:10:00,89.39,89.67,89.39,89.64,39267.0,85.5158,85.7837,85.5158,85.755,39267.0
2018-07-13 10:15:00,89.65,89.72,89.54,89.64,18686.0,85.7645,85.8315,85.6593,85.755,18686.0
2018-07-13 10:20:00,89.7,89.92,89.66,89.85,25131.0,85.8124,86.0228,85.7741,85.9559,25131.0
2018-07-13 10:25:00,89.81,89.88,89.53,89.53,43221.0,85.9176,85.9846,85.6497,85.6497,43221.0
2018-07-13 10:30:00,89.51,89.61,89.31,89.31,12352.0,85.6306,85.7263,85.4393,85.4393,12352.0
2018-07-13 10:35:00,89.3,89.7,89.28,89.65,38302.0,85.4297,85.8124,85.4106,85.7645,38302.0
2018-07-13 10:40:00,89.65,89.86,89.58,89.86,33687.0,85.7645,85.9654,85.6976,85.9654,33687.0
2018-07-13 10:45:00,89.87,90.01,89.79,89.88,46586.0,85.975,86.1089,85.8985,85.9846,46586.0
2018-07-13 10:50:00,89.88,90.13,89.86,89.97,34301.0,85.9846,86.2237,85.9654,86.0707,34301.0
2018-07-13 10:55:00,89.93,90.05,89.87,90.01,15252.0,86.0324,86.1472,85.975,86.1089,15252.0
2018-07-13 11:00:00,89.96,90.05,89.84,89.93,18415.0,86.0611,86.1472,85.9463,86.0324,18415.0
2018-07-13 11:05:00,89.89,90.18,89.89,90.15,16168.0,85.9941,86.2716,85.9941,86.2429,16168.0
2018-07-13 11:10:00,90.09,90.28,90.07,90.26,26466.0,86.1855,86.3672,86.1663,86.3481,26466.0
2018-07-13 11:15:00,90.27,90.4,90.24,90.24,42320.0,86.3577,86.482,86.329,86.329,42320.0
2018-07-13 11:20:00,90.23,90.63,90.23,90.54,82089.0,86.3194,86.7021,86.3194,86.616,82089.0
2018-07-13 11:25:00,90.55,90.65,90.36,90.36,57922.0,86.6255,86.7212,86.4438,86.4438,57922.0
2018-07-13 11:30:00,90.33,90.39,90.01,90.04,57823.0,86.4151,86.4725,86.1089,86.1376,57823.0
2018-07-13 11:35:00,90.06,90.08,89.87,89.89,53604.0,86.1568,86.1759,85.975,85.9941,53604.0
2018-07-13 11:40:00,89.9,89.96,89.56,89.82,54175.0,86.0037,86.0611,85.6784,85.9272,54175.0
2018-07-13 11:45:00,89.81,89.87,89.53,89.64,67383.0,85.9176,85.975,85.6497,85.755,67383.0
2018-07-13 11:50:00,89.64,89.71,89.56,89.6,25848.0,85.755,85.8219,85.6784,85.7167,25848.0
2018-07-13 11:55:00,89.53,89.57,89.36,89.48,29440.0,85.6497,85.688,85.4871,85.6019,29440.0
2018-07-13 12:00:00,89.55,89.65,89.43,89.6,19787.0,85.6689,85.7645,85.5541,85.7167,19787.0
2018-07-13 12:05:00,89.61,89.77,89.56,89.7,14423.0,85.7263,85.8793,85.6784,85.8124,14423.0
2018-07-13 12:10:00,89.7,89.73,89.49,89.62,11900.0,85.8124,85.8411,85.6115,85.7358,11900.0
2018-07-13 12:15:00,89.54,89.6,89.49,89.6,9966.0,85.6593,85.7167,85.6115,85.7167,9966.0
2018-07-13 12:20:00,89.57,89.57,89.14,89.15,26823.0,85.688,85.688,85.2766,85.2862,26823.0
2018-07-13 12:25:00,89.11,89.26,89.01,89.22,25543.0,85.2479,85.3914,85.1523,85.3532,25543.0
2018-07-13 12:30:00,89.19,89.29,89.19,89.21,9840.0,85.3245,85.4201,85.3245,85.3436,9840.0
2018-07-13 12:35:00,89.22,89.37,89.19,89.34,25155.0,85.3532,85.4967,85.3245,85.468,25155.0
2018-07-13 12:40:00,89.33,89.41,89.29,89.39,8609.0,85.4584,85.5349,85.4201,85.5158,8609.0
2018-07-13 12:45:00,89.36,89.4,89.29,89.32,9727.0,85.4871,85.5254,85.4201,85.4488,9727.0
2018-07-13 12:50:00,89.38,89.49,89.27,89.45,11727.0,85.5062,85.6115,85.401,85.5732,11727.0
2018-07-13 12:55:00,89.5,89.56,89.35,89.49,9014.0,85.621,85.6784,85.4775,85.6115,9014.0
2018-07-13 13:00:00,89.51,89.7,89.39,89.7,13672.0,85.6306,85.8124,85.5158,85.8124,13672.0
2018-07-13 13:05:00,89.7,89.75,89.59,89.62,26837.0,85.8124,85.8602,85.7071,85.7358,26837.0
2018-07-13 13:10:00,89.6,89.6,89.36,89.36,7400.0,85.7167,85.7167,85.4871,85.4871,7400.0
2018-07-13 13:15:00,89.34,89.34,89.3,89.32,13513.0,85.468,85.468,85.4297,85.4488,13513.0
2018-07-13 13:20:00,89.34,89.41,89.26,89.4,10065.0,85.468,85.5349,85.3914,85.5254,10065.0
2018-07-13 13:25:00,89.43,89.53,89.42,89.5,6760.0,85.5541,85.6497,85.5445,85.621,6760.0
2018-07-13 13:30:00,89.53,89.56,89.03,89.03,28413.0,85.6497,85.6784,85.1714,85.1714,28413.0
2018-07-13 13:35:00,89.0,89.08,88.94,89.05,14323.0,85.1427,85.2192,85.0853,85.1905,14323.0
2018-07-13 13:40:00,89.04,89.04,88.85,88.94,11635.0,85.181,85.181,84.9992,85.0853,11635.0
2018-07-13 13:45:00,88.91,89.08,88.91,88.99,5761.0,85.0566,85.2192,85.0566,85.1331,5761.0
2018-07-13 13:50:00,89.02,89.13,89.0,89.06,4905.0,85.1618,85.2671,85.1427,85.2001,4905.0
2018-07-13 13:55:00,89.17,89.24,89.12,89.22,5962.0,85.3053,85.3723,85.2575,85.3532,5962.0
2018-07-13 14:00:00,89.18,89.22,89.11,89.2,7269.0,85.3149,85.3532,85.2479,85.334,7269.0
2018-07-13 14:05:00,89.21,89.21,89.11,89.14,5142.0,85.3436,85.3436,85.2479,85.2766,5142.0
2018-07-13 14:10:00,89.09,89.12,88.98,89.1,7040.0,85.2288,85.2575,85.1236,85.2384,7040.0
2018-07-13 14:15:00,89.08,89.1,89.0,89.02,8087.0,85.2192,85.2384,85.1427,85.1618,8087.0
2018-07-13 14:20:00,89.02,89.2,88.99,89.15,6521.0,85.1618,85.334,85.1331,85.2862,6521.0
2018-07-13 14:25:00,89.17,89.24,89.12,89.23,6330.0,85.3053,85.3723,85.2575,85.3627,6330.0
2018-07-13 14:30:00,89.22,89.22,89.0,89.0,3805.0,85.3532,85.3532,85.1427,85.1427,3805.0
2018-07-13 14:35:00,89.07,89.07,88.97,88.98,9017.0,85.2097,85.2097,85.114,85.1236,9017.0
2018-07-13 14:40:00,89.06,89.06,88.95,88.99,6770.0,85.2001,85.2001,85.0949,85.1331,6770.0
2018-07-13 14:45:00,89.01,89.04,88.9,89.02,9161.0,85.1523,85.181,85.047,85.1618,9161.0
2018-07-13 14:50:00,89.02,89.14,89.0,89.07,11789.0,85.1618,85.2766,85.1427,85.2097,11789.0
2018-07-13 14:55:00,89.04,89.07,88.9,88.92,10550.0,85.181,85.2097,85.047,85.0662,10550.0
2018-07-13 15:00:00,88.93,89.07,88.91,89.05,6445.0,85.0757,85.2097,85.0566,85.1905,6445.0
2018-07-13 15:05:00,89.05,89.07,88.96,89.02,3682.0,85.1905,85.2097,85.1044,85.1618,3682.0
2018-07-13 15:10:00,89.0,89.13,88.95,89.13,22463.0,85.1427,85.2671,85.0949,85.2671,22463.0
2018-07-13 15:15:00,89.14,89.14,89.0,89.01,5394.0,85.2766,85.2766,85.1427,85.1523,5394.0
2018-07-13 15:20:00,89.0,89.04,88.81,88.86,21501.0,85.1427,85.181,84.9609,85.0088,21501.0
2018-07-13 15:25:00,88.84,88.85,88.66,88.77,28805.0,84.9896,84.9992,84.8175,84.9227,28805.0
2018-07-13 15:30:00,88.74,88.91,88.74,88.87,11644.0,84.894,85.0566,84.894,85.0183,11644.0
2018-07-13 15:35:00,88.89,88.98,88.87,88.98,7608.0,85.0375,85.1236,85.0183,85.1236,7608.0
2018-07-13 15:40:00,88.99,88.99,88.83,88.84,16770.0,85.1331,85.1331,84.9801,84.9896,16770.0
2018-07-13 15:45:00,88.84,88.86,88.74,88.83,16876.0,84.9896,85.0088,84.894,84.9801,16876.0
2018-07-13 15:50:00,88.87,88.95,88.77,88.82,32769.0,85.0183,85.0949,84.9227,84.9705,32769.0
2018-07-13 15:55:00,88.82,88.94,88.74,88.74,87824.0,84.9705,85.0853,84.894,84.894,87824.0
2018-07-16 09:30:00,89.07,89.57,89.01,89.1,52925.0,85.2097,85.688,85.1523,85.2384,52925.0
2018-07-16 09:35:00,89.1,89.12,88.48,88.51,139016.0,85.2384,85.2575,84.6453,84.674,139016.0
2018-07-16 09:40:00,88.51,88.52,88.19,88.4,85779.0,84.674,84.6835,84.3678,84.5687,85779.0
2018-07-16 09:45:00,88.39,88.46,88.1,88.23,70660.0,84.5592,84.6261,84.2817,84.4061,70660.0
2018-07-16 09:50:00,88.23,88.58,88.19,88.44,65317.0,84.4061,84.7409,84.3678,84.607,65317.0
2018-07-16 09:55:00,88.43,88.48,88.05,88.12,44699.0,84.5974,84.6453,84.2339,84.3009,44699.0
2018-07-16 10:00:00,88.12,88.35,88.07,88.25,44855.0,84.3009,84.5209,84.253,84.4252,44855.0
2018-07-16 10:05:00,88.24,88.25,87.98,88.12,54365.0,84.4157,84.4252,84.1669,84.3009,54365.0
2018-07-16 10:10:00,88.11,88.17,87.84,87.88,36046.0,84.2913,84.3487,84.033,84.0713,36046.0
2018-07-16 10:15:00,87.88,88.32,87.86,88.3,44281.0,84.0713,84.4922,84.0521,84.4731,44281.0
2018-07-16 10:20:00,88.26,88.26,87.65,87.72,52754.0,84.4348,84.4348,83.8512,83.9182,52754.0
2018-07-16 10:25:00,87.79,88.01,87.79,88.01,39159.0,83.9852,84.1956,83.9852,84.1956,39159.0
2018-07-16 10:30:00,88.05,88.2,87.95,87.96,38427.0,84.2339,84.3774,84.1382,84.1478,38427.0
2018-07-16 10:35:00,87.94,88.31,87.94,88.22,40034.0,84.1287,84.4826,84.1287,84.3965,40034.0
2018-07-16 10:40:00,88.22,88.28,87.7,87.73,37177.0,84.3965,84.4539,83.8991,83.9278,37177.0
2018-07-16 10:45:00,87.72,87.74,87.48,87.53,70576.0,83.9182,83.9373,83.6886,83.7364,70576.0
2018-07-16 10:50:00,87.52,87.57,87.42,87.48,28960.0,83.7269,83.7747,83.6312,83.6886,28960.0
2018-07-16 10:55:00,87.43,87.43,87.03,87.04,94794.0,83.6408,83.6408,83.2581,83.2677,94794.0
2018-07-16 11:00:00,87.05,87.06,86.92,86.97,63499.0,83.2772,83.2868,83.1529,83.2007,63499.0
2018-07-16 11:05:00,87.0,87.3,86.98,87.15,31138.0,83.2294,83.5164,83.2103,83.3729,31138.0
2018-07-16 11:10:00,87.15,87.52,87.14,87.43,21198.0,83.3729,83.7269,83.3633,83.6408,21198.0
2018-07-16 11:15:00,87.42,87.59,87.35,87.39,12322.0,83.6312,83.7938,83.5642,83.6025,12322.0
2018-07-16 11:20:00,87.36,87.58,87.26,87.58,25576.0,83.5738,83.7843,83.4781,83.7843,25576.0
2018-07-16 11:25:00,87.61,87.75,87.54,87.69,23267.0,83.813,83.9469,83.746,83.8895,23267.0
2018-07-16 11:30:00,87.68,87.68,87.35,87.37,26410.0,83.8799,83.8799,83.5642,83.5834,26410.0
2018-07-16 11:35:00,87.38,87.44,87.29,87.3,27491.0,83.5929,83.6503,83.5068,83.5164,27491.0
2018-07-16 11:40:00,87.37,87.58,87.25,87.31,28474.0,83.5834,83.7843,83.4686,83.526,28474.0
2018-07-16 11:45:00,87.29,87.29,86.76,86.91,51731.0,83.5068,83.5068,82.9998,83.1433,51731.0
2018-07-16 11:50:00,86.96,87.22,86.96,87.12,30381.0,83.1911,83.4399,83.1911,83.3442,30381.0
2018-07-16 11:55:00,87.12,87.22,87.12,87.2,4528.0,83.3442,83.4399,83.3442,83.4207,4528.0
2018-07-16 12:00:00,87.23,87.23,86.98,87.05,14732.0,83.4494,83.4494,83.2103,83.2772,14732.0
2018-07-16 12:05:00,87.02,87.2,87.02,87.18,10705.0,83.2485,83.4207,83.2485,83.4016,10705.0
2018-07-16 12:10:00,87.18,87.24,87.13,87.24,5500.0,83.4016,83.459,83.3538,83.459,5500.0
2018-07-16 12:15:00,87.25,87.35,87.15,87.15,11923.0,83.4686,83.5642,83.3729,83.3729,11923.0
2018-07-16 12:20:00,87.18,87.58,87.13,87.58,37158.0,83.4016,83.7843,83.3538,83.7843,37158.0
2018-07-16 12:25:00,87.56,87.72,87.49,87.49,41753.0,83.7651,83.9182,83.6982,83.6982,41753.0
2018-07-16 12:30:00,87.5,87.55,87.34,87.36,17878.0,83.7077,83.7556,83.5547,83.5738,17878.0
2018-07-16 12:35:00,87.33,87.42,87.31,87.32,5737.0,83.5451,83.6312,83.526,83.5355,5737.0
2018-07-16 12:40:00,87.3,87.36,87.13,87.17,12259.0,83.5164,83.5738,83.3538,83.392,12259.0
2018-07-16 12:45:00,87.21,87.22,86.92,86.96,20944.0,83.4303,83.4399,83.1529,83.1911,20944.0
2018-07-16 12:50:00,86.99,87.21,86.99,87.19,12729.0,83.2198,83.4303,83.2198,83.4112,12729.0
2018-07-16 12:55:00,87.19,87.29,87.19,87.25,4400.0,83.4112,83.5068,83.4112,83.4686,4400.0
2018-07-16 13:00:00,87.27,87.28,87.14,87.23,22198.0,83.4877,83.4973,83.3633,83.4494,22198.0
2018-07-16 13:05:00,87.29,87.31,87.03,87.14,14452.0,83.5068,83.526,83.2581,83.3633,14452.0
2018-07-16 13:10:00,87.11,87.11,86.89,86.89,10821.0,83.3346,83.3346,83.1242,83.1242,10821.0
2018-07-16 13:15:00,86.9,87.13,86.88,87.06,13940.0,83.1337,83.3538,83.1146,83.2868,13940.0
2018-07-16 13:20:00,87.08,87.17,87.04,87.09,7925.0,83.3059,83.392,83.2677,83.3155,7925.0
2018-07-16 13:25:00,87.1,87.11,87.01,87.02,3939.0,83.3251,83.3346,83.239,83.2485,3939.0
2018-07-16 13:30:00,87.16,87.4,87.16,87.37,9180.0,83.3825,83.6121,83.3825,83.5834,9180.0
2018-07-16 13:35:00,87.39,87.63,87.36,87.63,47545.0,83.6025,83.8321,83.5738,83.8321,47545.0
2018-07-16 13:40:00,87.62,87.66,87.44,87.44,19141.0,83.8225,83.8608,83.6503,83.6503,19141.0
2018-07-16 13:45:00,87.42,87.42,87.36,87.39,9043.0,83.6312,83.6312,83.5738,83.6025,9043.0
2018-07-16 13:50:00,87.38,87.42,87.31,87.31,7051.0,83.5929,83.6312,83.526,83.526,7051.0
2018-07-16 13:55:00,87.41,87.42,87.3,87.33,3700.0,83.6216,83.6312,83.5164,83.5451,3700.0
2018-07-16 14:00:00,87.31,87.32,87.12,87.12,10553.0,83.526,83.5355,83.3442,83.3442,10553.0
2018-07-16 14:05:00,87.13,87.33,87.05,87.25,12674.0,83.3538,83.5451,83.2772,83.4686,12674.0
2018-07-16 14:10:00,87.27,87.27,87.14,87.24,5285.0,83.4877,83.4877,83.3633,83.459,5285.0
2018-07-16 14:15:00,87.19,87.36,87.19,87.35,5681.0,83.4112,83.5738,83.4112,83.5642,5681.0
2018-07-16 14:20:00,87.34,87.54,87.33,87.43,15556.0,83.5547,83.746,83.5451,83.6408,15556.0
2018-07-16 14:25:00,87.44,87.5,87.4,87.47,7205.0,83.6503,83.7077,83.6121,83.679,7205.0
2018-07-16 14:30:00,87.4,87.4,87.16,87.18,8642.0,83.6121,83.6121,83.3825,83.4016,8642.0
2018-07-16 14:35:00,87.16,87.16,87.03,87.06,11793.0,83.3825,83.3825,83.2581,83.2868,11793.0
2018-07-16 14:40:00,87.0,87.0,86.77,86.82,34071.0,83.2294,83.2294,83.0094,83.0572,34071.0
2018-07-16 14:45:00,86.8,86.86,86.62,86.67,39365.0,83.0381,83.0955,82.8659,82.9137,39365.0
2018-07-16 14:50:00,86.72,86.75,86.48,86.56,26561.0,82.9615,82.9902,82.7319,82.8085,26561.0
2018-07-16 14:55:00,86.57,86.58,86.29,86.35,38265.0,82.818,82.8276,82.5502,82.6076,38265.0
2018-07-16 15:00:00,86.38,86.59,86.34,86.57,30560.0,82.6363,82.8372,82.598,82.818,30560.0
2018-07-16 15:05:00,86.6,86.86,86.6,86.82,17582.0,82.8467,83.0955,82.8467,83.0572,17582.0
2018-07-16 15:10:00,86.81,86.82,86.68,86.81,18915.0,83.0476,83.0572,82.9233,83.0476,18915.0
2018-07-16 15:15:00,86.83,86.9,86.8,86.85,10705.0,83.0668,83.1337,83.0381,83.0859,10705.0
2018-07-16 15:20:00,86.88,86.93,86.83,86.85,9538.0,83.1146,83.1624,83.0668,83.0859,9538.0
2018-07-16 15:25:00,86.86,86.91,86.82,86.91,7847.0,83.0955,83.1433,83.0572,83.1433,7847.0
2018-07-16 15:30:00,86.93,86.93,86.79,86.87,26180.0,83.1624,83.1624,83.0285,83.105,26180.0
2018-07-16 15:35:00,86.83,87.09,86.82,87.07,17318.0,83.0668,83.3155,83.0572,83.2964,17318.0
2018-07-16 15:40:00,87.1,87.3,87.08,87.27,25205.0,83.3251,83.5164,83.3059,83.4877,25205.0
2018-07-16 15:45:00,87.23,87.44,87.2,87.41,39541.0,83.4494,83.6503,83.4207,83.6216,39541.0
2018-07-16 15:50:00,87.38,87.45,87.16,87.18,33154.0,83.5929,83.6599,83.3825,83.4016,33154.0
2018-07-16 15:55:00,87.19,87.6,87.17,87.53,100572.0,83.4112,83.8034,83.392,83.7364,100572.0
2018-07-17 09:30:00,87.48,87.94,87.26,87.91,101704.0,83.6886,84.1287,83.4781,84.1,101704.0
2018-07-17 09:35:00,87.95,88.2,87.82,87.9,57343.0,84.1382,84.3774,84.0139,84.0904,57343.0
2018-07-17 09:40:00,87.93,88.44,87.92,88.4,71834.0,84.1191,84.607,84.1095,84.5687,71834.0
2018-07-17 09:45:00,88.44,88.74,88.42,88.52,72557.0,84.607,84.894,84.5879,84.6835,72557.0
2018-07-17 09:50:00,88.54,88.66,88.28,88.29,23415.0,84.7027,84.8175,84.4539,84.4635,23415.0
2018-07-17 09:55:00,88.28,88.47,88.15,88.43,36318.0,84.4539,84.6357,84.3296,84.5974,36318.0
2018-07-17 10:00:00,88.48,88.85,88.48,88.71,63334.0,84.6453,84.9992,84.6453,84.8653,63334.0
2018-07-17 10:05:00,88.73,89.04,88.71,89.0,71029.0,84.8844,85.181,84.8653,85.1427,71029.0
2018-07-17 10:10:00,89.02,89.06,88.73,88.83,28044.0,85.1618,85.2001,84.8844,84.9801,28044.0
2018-07-17 10:15:00,88.86,89.03,88.81,88.99,31518.0,85.0088,85.1714,84.9609,85.1331,31518.0
2018-07-17 10:20:00,89.0,89.05,88.84,88.94,28874.0,85.1427,85.1905,84.9896,85.0853,28874.0
2018-07-17 10:25:00,88.86,89.36,88.82,89.31,78836.0,85.0088,85.4871,84.9705,85.4393,78836.0
2018-07-17 10:30:00,89.3,89.42,89.17,89.28,31583.0,85.4297,85.5445,85.3053,85.4106,31583.0
2018-07-17 10:35:00,89.27,89.3,88.86,89.09,26060.0,85.401,85.4297,85.0088,85.2288,26060.0
2018-07-17 10:40:00,89.08,89.37,89.0,89.3,31116.0,85.2192,85.4967,85.1427,85.4297,31116.0
2018-07-17 10:45:00,89.25,89.33,89.06,89.06,9952.0,85.3819,85.4584,85.2001,85.2001,9952.0
2018-07-17 10:50:00,89.08,89.09,88.87,88.97,18115.0,85.2192,85.2288,85.0183,85.114,18115.0
2018-07-17 10:55:00,88.98,89.12,88.71,88.74,48883.0,85.1236,85.2575,84.8653,84.894,48883.0
2018-07-17 11:00:00,88.74,88.87,88.55,88.64,26410.0,84.894,85.0183,84.7122,84.7983,26410.0
2018-07-17 11:05:00,88.69,88.92,88.54,88.75,24785.0,84.8461,85.0662,84.7027,84.9035,24785.0
2018-07-17 11:10:00,88.74,88.77,88.6,88.6,19785.0,84.894,84.9227,84.7601,84.7601,19785.0
2018-07-17 11:15:00,88.6,88.7,88.39,88.55,38906.0,84.7601,84.8557,84.5592,84.7122,38906.0
2018-07-17 11:20:00,88.56,88.56,88.39,88.43,7340.0,84.7218,84.7218,84.5592,84.5974,7340.0
2018-07-17 11:25:00,88.43,88.49,88.39,88.49,4222.0,84.5974,84.6548,84.5592,84.6548,4222.0
2018-07-17 11:30:00,88.51,88.53,88.4,88.53,56765.0,84.674,84.6931,84.5687,84.6931,56765.0
2018-07-17 11:35:00,88.49,88.56,88.43,88.49,5320.0,84.6548,84.7218,84.5974,84.6548,5320.0
2018-07-17 11:40:00,88.47,88.61,88.35,88.58,51733.0,84.6357,84.7696,84.5209,84.7409,51733.0
2018-07-17 11:45:00,88.64,88.93,88.64,88.93,37882.0,84.7983,85.0757,84.7983,85.0757,37882.0
2018-07-17 11:50:00,88.9,88.96,88.76,88.77,23588.0,85.047,85.1044,84.9131,84.9227,23588.0
2018-07-17 11:55:00,88.79,88.79,88.56,88.56,24810.0,84.9418,84.9418,84.7218,84.7218,24810.0
2018-07-17 12:00:00,88.52,88.58,88.46,88.5,9842.0,84.6835,84.7409,84.6261,84.6644,9842.0
2018-07-17 12:05:00,88.51,88.53,88.38,88.51,32272.0,84.674,84.6931,84.5496,84.674,32272.0
2018-07-17 12:10:00,88.52,88.53,88.43,88.49,5677.0,84.6835,84.6931,84.5974,84.6548,5677.0
2018-07-17 12:15:00,88.52,88.86,88.49,88.86,17453.0,84.6835,85.0088,84.6548,85.0088,17453.0
2018-07-17 12:20:00,88.83,88.91,88.7,88.7,23435.0,84.9801,85.0566,84.8557,84.8557,23435.0
2018-07-17 12:25:00,88.75,88.76,88.6,88.74,13242.0,84.9035,84.9131,84.7601,84.894,13242.0
2018-07-17 12:30:00,88.75,88.79,88.48,88.52,8090.0,84.9035,84.9418,84.6453,84.6835,8090.0
2018-07-17 12:35:00,88.57,88.69,88.55,88.62,2422.0,84.7314,84.8461,84.7122,84.7792,2422.0
2018-07-17 12:40:00,88.62,88.88,88.62,88.78,13978.0,84.7792,85.0279,84.7792,84.9322,13978.0
2018-07-17 12:45:00,88.77,88.89,88.74,88.78,15929.0,84.9227,85.0375,84.894,84.9322,15929.0
2018-07-17 12:50:00,88.79,88.92,88.79,88.8,6900.0,84.9418,85.0662,84.9418,84.9514,6900.0
2018-07-17 12:55:00,88.86,88.93,88.81,88.82,15669.0,85.0088,85.0757,84.9609,84.9705,15669.0
2018-07-17 13:00:00,88.81,88.94,88.81,88.92,17545.0,84.9609,85.0853,84.9609,85.0662,17545.0
2018-07-17 13:05:00,88.94,89.02,88.91,88.95,16089.0,85.0853,85.1618,85.0566,85.0949,16089.0
2018-07-17 13:10:00,89.02,89.16,89.02,89.13,19770.0,85.1618,85.2958,85.1618,85.2671,19770.0
2018-07-17 13:15:00,89.09,89.11,88.91,88.92,11188.0,85.2288,85.2479,85.0566,85.0662,11188.0
2018-07-17 13:20:00,89.04,89.05,88.92,89.02,7063.0,85.181,85.1905,85.0662,85.1618,7063.0
2018-07-17 13:25:00,89.01,89.25,89.01,89.16,30289.0,85.1523,85.3819,85.1523,85.2958,30289.0
2018-07-17 13:30:00,89.16,89.31,89.15,89.22,24648.0,85.2958,85.4393,85.2862,85.3532,24648.0
2018-07-17 13:35:00,89.19,89.31,89.18,89.23,19090.0,85.3245,85.4393,85.3149,85.3627,19090.0
2018-07-17 13:40:00,89.23,89.28,89.17,89.25,20208.0,85.3627,85.4106,85.3053,85.3819,20208.0
2018-07-17 13:45:00,89.27,89.28,89.11,89.13,21603.0,85.401,85.4106,85.2479,85.2671,21603.0
2018-07-17 13:50:00,89.12,89.14,89.0,89.12,18537.0,85.2575,85.2766,85.1427,85.2575,18537.0
2018-07-17 13:55:00,89.13,89.13,88.94,89.03,8986.0,85.2671,85.2671,85.0853,85.1714,8986.0
2018-07-17 14:00:00,89.03,89.08,88.87,89.0,11119.0,85.1714,85.2192,85.0183,85.1427,11119.0
2018-07-17 14:05:00,89.0,89.1,88.95,89.02,12750.0,85.1427,85.2384,85.0949,85.1618,12750.0
2018-07-17 14:10:00,88.96,88.98,88.89,88.92,9390.0,85.1044,85.1236,85.0375,85.0662,9390.0
2018-07-17 14:15:00,88.89,88.9,88.81,88.86,11483.0,85.0375,85.047,84.9609,85.0088,11483.0
2018-07-17 14:20:00,88.87,89.06,88.87,89.04,9633.0,85.0183,85.2001,85.0183,85.181,9633.0
2018-07-17 14:25:00,89.1,89.1,88.97,88.98,4861.0,85.2384,85.2384,85.114,85.1236,4861.0
2018-07-17 14:30:00,88.94,88.99,88.86,88.91,7145.0,85.0853,85.1331,85.0088,85.0566,7145.0
2018-07-17 14:35:00,88.91,88.95,88.68,88.68,31453.0,85.0566,85.0949,84.8366,84.8366,31453.0
2018-07-17 14:40:00,88.74,88.79,88.73,88.79,8084.0,84.894,84.9418,84.8844,84.9418,8084.0
2018-07-17 14:45:00,88.82,88.86,88.8,88.81,3500.0,84.9705,85.0088,84.9514,84.9609,3500.0
2018-07-17 14:50:00,88.83,88.88,88.67,88.77,6874.0,84.9801,85.0279,84.827,84.9227,6874.0
2018-07-17 14:55:00,88.73,88.77,88.64,88.64,10324.0,84.8844,84.9227,84.7983,84.7983,10324.0
2018-07-17 15:00:00,88.63,88.67,88.46,88.54,27793.0,84.7888,84.827,84.6261,84.7027,27793.0
2018-07-17 15:05:00,88.59,88.84,88.58,88.83,54174.0,84.7505,84.9896,84.7409,84.9801,54174.0
2018-07-17 15:10:00,88.82,88.93,88.72,88.92,7790.0,84.9705,85.0757,84.8748,85.0662,7790.0
2018-07-17 15:15:00,88.95,88.98,88.9,88.93,6311.0,85.0949,85.1236,85.047,85.0757,6311.0
2018-07-17 15:20:00,88.97,89.14,88.88,89.13,14945.0,85.114,85.2766,85.0279,85.2671,14945.0
2018-07-17 15:25:00,89.08,89.08,88.8,88.86,36030.0,85.2192,85.2192,84.9514,85.0088,36030.0
2018-07-17 15:30:00,88.92,88.92,88.72,88.76,12422.0,85.0662,85.0662,84.8748,84.9131,12422.0
2018-07-17 15:35:00,88.71,88.83,88.69,88.74,7930.0,84.8653,84.9801,84.8461,84.894,7930.0
2018-07-17 15:40:00,88.76,88.92,88.74,88.91,12265.0,84.9131,85.0662,84.894,85.0566,12265.0
2018-07-17 15:45:00,88.89,88.9,88.77,88.79,16219.0,85.0375,85.047,84.9227,84.9418,16219.0
2018-07-17 15:50:00,88.78,88.81,88.69,88.69,43850.0,84.9322,84.9609,84.8461,84.8461,43850.0
2018-07-17 15:55:00,88.7,88.8,88.61,88.65,89827.0,84.8557,84.9514,84.7696,84.8079,89827.0
2018-07-18 09:30:00,88.46,88.69,88.37,88.51,70376.0,84.6261,84.8461,84.54,84.674,70376.0
2018-07-18 09:35:00,88.49,88.53,88.03,88.03,111965.0,84.6548,84.6931,84.2148,84.2148,111965.0
2018-07-18 09:40:00,88.02,88.05,87.73,87.97,69231.0,84.2052,84.2339,83.9278,84.1574,69231.0
2018-07-18 09:45:00,87.91,88.18,87.8,88.01,66026.0,84.1,84.3583,83.9947,84.1956,66026.0
2018-07-18 09:50:00,88.02,88.33,87.9,88.05,28643.0,84.2052,84.5018,84.0904,84.2339,28643.0
2018-07-18 09:55:00,88.0,88.15,87.9,88.15,19214.0,84.1861,84.3296,84.0904,84.3296,19214.0
2018-07-18 10:00:00,88.07,88.12,87.81,87.88,33426.0,84.253,84.3009,84.0043,84.0713,33426.0
2018-07-18 10:05:00,87.84,88.01,87.59,87.84,53008.0,84.033,84.1956,83.7938,84.033,53008.0
2018-07-18 10:10:00,87.84,88.07,87.75,87.75,25500.0,84.033,84.253,83.9469,83.9469,25500.0
2018-07-18 10:15:00,87.73,87.75,87.52,87.62,31725.0,83.9278,83.9469,83.7269,83.8225,31725.0
2018-07-18 10:20:00,87.66,87.82,87.63,87.69,42724.0,83.8608,84.0139,83.8321,83.8895,42724.0
2018-07-18 10:25:00,87.7,87.95,87.6,87.85,12532.0,83.8991,84.1382,83.8034,84.0426,12532.0
2018-07-18 10:30:00,87.81,87.81,87.4,87.45,37203.0,84.0043,84.0043,83.6121,83.6599,37203.0
2018-07-18 10:35:00,87.45,87.67,87.2,87.67,78278.0,83.6599,83.8704,83.4207,83.8704,78278.0
2018-07-18 10:40:00,87.66,87.76,87.53,87.63,27361.0,83.8608,83.9565,83.7364,83.8321,27361.0
2018-07-18 10:45:00,87.67,87.72,87.47,87.56,10579.0,83.8704,83.9182,83.679,83.7651,10579.0
2018-07-18 10:50:00,87.54,87.62,87.44,87.61,6102.0,83.746,83.8225,83.6503,83.813,6102.0
2018-07-18 10:55:00,87.59,87.85,87.59,87.78,18847.0,83.7938,84.0426,83.7938,83.9756,18847.0
2018-07-18 11:00:00,87.83,87.95,87.77,87.94,9496.0,84.0234,84.1382,83.966,84.1287,9496.0
2018-07-18 11:05:00,87.98,88.32,87.93,88.31,52915.0,84.1669,84.4922,84.1191,84.4826,52915.0
2018-07-18 11:10:00,88.3,88.42,88.18,88.18,35533.0,84.4731,84.5879,84.3583,84.3583,35533.0
2018-07-18 11:15:00,88.24,88.39,88.23,88.31,21002.0,84.4157,84.5592,84.4061,84.4826,21002.0
2018-07-18 11:20:00,88.3,88.39,88.25,88.32,11105.0,84.4731,84.5592,84.4252,84.4922,11105.0
2018-07-18 11:25:00,88.33,88.53,88.33,88.53,16921.0,84.5018,84.6931,84.5018,84.6931,16921.0
2018-07-18 11:30:00,88.47,88.86,88.45,88.82,69490.0,84.6357,85.0088,84.6166,84.9705,69490.0
2018-07-18 11:35:00,88.83,88.83,88.72,88.73,17825.0,84.9801,84.9801,84.8748,84.8844,17825.0
2018-07-18 11:40:00,88.72,88.74,88.6,88.6,8652.0,84.8748,84.894,84.7601,84.7601,8652.0
2018-07-18 11:45:00,88.63,88.69,88.63,88.64,23420.0,84.7888,84.8461,84.7888,84.7983,23420.0
2018-07-18 11:50:00,88.65,88.66,88.55,88.64,20752.0,84.8079,84.8175,84.7122,84.7983,20752.0
2018-07-18 11:55:00,88.62,88.92,88.62,88.89,17475.0,84.7792,85.0662,84.7792,85.0375,17475.0
2018-07-18 12:00:00,88.82,88.84,88.66,88.72,15441.0,84.9705,84.9896,84.8175,84.8748,15441.0
2018-07-18 12:05:00,88.74,88.98,88.74,88.93,24562.0,84.894,85.1236,84.894,85.0757,24562.0
2018-07-18 12:10:00,88.94,88.96,88.77,88.77,11055.0,85.0853,85.1044,84.9227,84.9227,11055.0
2018-07-18 12:15:00,88.74,88.77,88.62,88.65,10125.0,84.894,84.9227,84.7792,84.8079,10125.0
2018-07-18 12:20:00,88.71,88.81,88.7,88.74,12217.0,84.8653,84.9609,84.8557,84.894,12217.0
2018-07-18 12:25:00,88.73,88.77,88.71,88.75,8729.0,84.8844,84.9227,84.8653,84.9035,8729.0
2018-07-18 12:30:00,88.75,88.78,88.56,88.65,6763.0,84.9035,84.9322,84.7218,84.8079,6763.0
2018-07-18 12:35:00,88.6,88.65,88.52,88.65,5434.0,84.7601,84.8079,84.6835,84.8079,5434.0
2018-07-18 12:40:00,88.62,88.69,88.57,88.67,6579.0,84.7792,84.8461,84.7314,84.827,6579.0
2018-07-18 12:45:00,88.62,88.79,88.6,88.78,7165.0,84.7792,84.9418,84.7601,84.9322,7165.0
2018-07-18 12:50:00,88.78,88.79,88.71,88.75,7724.0,84.9322,84.9418,84.8653,84.9035,7724.0
2018-07-18 12:55:00,88.69,88.7,88.69,88.69,400.0,84.8461,84.8557,84.8461,84.8461,400.0
2018-07-18 13:00:00,88.71,88.81,88.71,88.8,12775.0,84.8653,84.9609,84.8653,84.9514,12775.0
2018-07-18 13:05:00,88.8,88.8,88.66,88.69,9587.0,84.9514,84.9514,84.8175,84.8461,9587.0
2018-07-18 13:10:00,88.67,88.68,88.55,88.58,15504.0,84.827,84.8366,84.7122,84.7409,15504.0
2018-07-18 13:15:00,88.59,88.61,88.49,88.49,6388.0,84.7505,84.7696,84.6548,84.6548,6388.0
2018-07-18 13:20:00,88.52,88.65,88.52,88.62,11521.0,84.6835,84.8079,84.6835,84.7792,11521.0
2018-07-18 13:25:00,88.64,88.66,88.59,88.64,4031.0,84.7983,84.8175,84.7505,84.7983,4031.0
2018-07-18 13:30:00,88.66,88.67,88.4,88.44,24850.0,84.8175,84.827,84.5687,84.607,24850.0
2018-07-18 13:35:00,88.42,88.47,88.4,88.42,6302.0,84.5879,84.6357,84.5687,84.5879,6302.0
2018-07-18 13:40:00,88.41,88.41,88.25,88.25,10066.0,84.5783,84.5783,84.4252,84.4252,10066.0
2018-07-18 13:45:00,88.24,88.24,88.16,88.18,10866.0,84.4157,84.4157,84.3391,84.3583,10866.0
2018-07-18 13:50:00,88.13,88.21,88.03,88.21,10396.0,84.3104,84.387,84.2148,84.387,10396.0
2018-07-18 13:55:00,88.16,88.38,88.09,88.38,6370.0,84.3391,84.5496,84.2722,84.5496,6370.0
2018-07-18 14:00:00,88.31,88.41,88.31,88.39,2582.0,84.4826,84.5783,84.4826,84.5592,2582.0
2018-07-18 14:05:00,88.44,88.56,88.41,88.48,9910.0,84.607,84.7218,84.5783,84.6453,9910.0
2018-07-18 14:10:00,88.46,88.6,88.42,88.55,9528.0,84.6261,84.7601,84.5879,84.7122,9528.0
2018-07-18 14:15:00,88.51,88.58,88.48,88.58,8584.0,84.674,84.7409,84.6453,84.7409,8584.0
2018-07-18 14:20:00,88.59,88.76,88.58,88.7,18597.0,84.7505,84.9131,84.7409,84.8557,18597.0
2018-07-18 14:25:00,88.7,88.94,88.7,88.94,12563.0,84.8557,85.0853,84.8557,85.0853,12563.0
2018-07-18 14:30:00,88.93,88.95,88.83,88.89,17819.0,85.0757,85.0949,84.9801,85.0375,17819.0
2018-07-18 14:35:00,88.87,88.95,88.81,88.89,11891.0,85.0183,85.0949,84.9609,85.0375,11891.0
2018-07-18 14:40:00,88.89,88.95,88.77,88.94,21603.0,85.0375,85.0949,84.9227,85.0853,21603.0
2018-07-18 14:45:00,88.94,89.2,88.92,89.19,50309.0,85.0853,85.334,85.0662,85.3245,50309.0
2018-07-18 14:50:00,89.18,89.25,89.08,89.24,32958.0,85.3149,85.3819,85.2192,85.3723,32958.0
2018-07-18 14:55:00,89.25,89.26,89.09,89.17,15153.0,85.3819,85.3914,85.2288,85.3053,15153.0
2018-07-18 15:00:00,89.16,89.25,89.14,89.23,10491.0,85.2958,85.3819,85.2766,85.3627,10491.0
2018-07-18 15:05:00,89.19,89.2,89.06,89.16,12994.0,85.3245,85.334,85.2001,85.2958,12994.0
2018-07-18 15:10:00,89.16,89.27,89.13,89.2,15290.0,85.2958,85.401,85.2671,85.334,15290.0
2018-07-18 15:15:00,89.22,89.32,89.22,89.26,16436.0,85.3532,85.4488,85.3532,85.3914,16436.0
2018-07-18 15:20:00,89.3,89.33,89.23,89.28,6250.0,85.4297,85.4584,85.3627,85.4106,6250.0
2018-07-18 15:25:00,89.28,89.34,89.26,89.31,11471.0,85.4106,85.468,85.3914,85.4393,11471.0
2018-07-18 15:30:00,89.32,89.42,89.26,89.29,37639.0,85.4488,85.5445,85.3914,85.4201,37639.0
2018-07-18 15:35:00,89.31,89.43,89.3,89.31,19288.0,85.4393,85.5541,85.4297,85.4393,19288.0
2018-07-18 15:40:00,89.28,89.37,89.28,89.37,7514.0,85.4106,85.4967,85.4106,85.4967,7514.0
2018-07-18 15:45:00,89.38,89.44,89.36,89.42,48431.0,85.5062,85.5636,85.4871,85.5445,48431.0
2018-07-18 15:50:00,89.41,89.5,89.39,89.46,47309.0,85.5349,85.621,85.5158,85.5828,47309.0
2018-07-18 15:55:00,89.46,89.55,89.37,89.44,189799.0,85.5828,85.6689,85.4967,85.5636,189799.0
2018-07-19 09:30:00,89.06,89.33,88.87,89.2,78205.0,85.2001,85.4584,85.0183,85.334,78205.0
2018-07-19 09:35:00,89.19,89.26,89.06,89.24,34628.0,85.3245,85.3914,85.2001,85.3723,34628.0
2018-07-19 09:40:00,89.26,89.31,88.87,88.87,33750.0,85.3914,85.4393,85.0183,85.0183,33750.0
2018-07-19 09:45:00,89.05,89.2,88.8,88.8,52079.0,85.1905,85.334,84.9514,84.9514,52079.0
2018-07-19 09:50:00,88.8,88.81,88.26,88.63,122430.0,84.9514,84.9609,84.4348,84.7888,122430.0
2018-07-19 09:55:00,88.63,88.93,88.44,88.93,74422.0,84.7888,85.0757,84.607,85.0757,74422.0
2018-07-19 10:00:00,88.91,89.28,88.84,89.28,45176.0,85.0566,85.4106,84.9896,85.4106,45176.0
2018-07-19 10:05:00,89.27,89.55,89.21,89.51,36045.0,85.401,85.6689,85.3436,85.6306,36045.0
2018-07-19 10:10:00,89.59,89.86,89.46,89.86,64531.0,85.7071,85.9654,85.5828,85.9654,64531.0
2018-07-19 10:15:00,89.86,89.92,89.53,89.62,64258.0,85.9654,86.0228,85.6497,85.7358,64258.0
2018-07-19 10:20:00,89.62,89.63,89.38,89.39,52453.0,85.7358,85.7454,85.5062,85.5158,52453.0
2018-07-19 10:25:00,89.4,89.64,89.35,89.62,37212.0,85.5254,85.755,85.4775,85.7358,37212.0
2018-07-19 10:30:00,89.63,89.65,89.34,89.48,36942.0,85.7454,85.7645,85.468,85.6019,36942.0
2018-07-19 10:35:00,89.51,89.7,89.33,89.7,54024.0,85.6306,85.8124,85.4584,85.8124,54024.0
2018-07-19 10:40:00,89.71,89.85,89.64,89.83,44379.0,85.8219,85.9559,85.755,85.9367,44379.0
2018-07-19 10:45:00,89.84,90.09,89.79,89.84,57481.0,85.9463,86.1855,85.8985,85.9463,57481.0
2018-07-19 10:50:00,89.86,90.06,89.76,90.06,19691.0,85.9654,86.1568,85.8698,86.1568,19691.0
2018-07-19 10:55:00,90.06,90.32,90.06,90.19,53299.0,86.1568,86.4055,86.1568,86.2811,53299.0
2018-07-19 11:00:00,90.22,90.39,90.19,90.19,24017.0,86.3098,86.4725,86.2811,86.2811,24017.0
2018-07-19 11:05:00,90.2,90.63,90.2,90.56,73820.0,86.2907,86.7021,86.2907,86.6351,73820.0
2018-07-19 11:10:00,90.49,90.5,90.15,90.21,33353.0,86.5681,86.5777,86.2429,86.3003,33353.0
2018-07-19 11:15:00,90.22,90.53,90.06,90.53,41674.0,86.3098,86.6064,86.1568,86.6064,41674.0
2018-07-19 11:20:00,90.52,90.65,90.46,90.63,40745.0,86.5968,86.7212,86.5394,86.7021,40745.0
2018-07-19 11:25:00,90.62,90.73,90.48,90.51,29073.0,86.6925,86.7977,86.5586,86.5873,29073.0
2018-07-19 11:30:00,90.52,90.52,90.37,90.48,13384.0,86.5968,86.5968,86.4533,86.5586,13384.0
2018-07-19 11:35:00,90.5,90.6,90.39,90.53,14992.0,86.5777,86.6734,86.4725,86.6064,14992.0
2018-07-19 11:40:00,90.53,90.7,90.48,90.59,47193.0,86.6064,86.769,86.5586,86.6638,47193.0
2018-07-19 11:45:00,90.56,90.64,90.44,90.63,59042.0,86.6351,86.7116,86.5203,86.7021,59042.0
2018-07-19 11:50:00,90.64,90.7,90.59,90.61,26872.0,86.7116,86.769,86.6638,86.6829,26872.0
2018-07-19 11:55:00,90.66,90.74,90.53,90.73,22382.0,86.7308,86.8073,86.6064,86.7977,22382.0
2018-07-19 12:00:00,90.72,90.9,90.68,90.89,56719.0,86.7882,86.9604,86.7499,86.9508,56719.0
2018-07-19 12:05:00,90.88,90.9,90.68,90.81,31639.0,86.9412,86.9604,86.7499,86.8743,31639.0
2018-07-19 12:10:00,90.79,90.8,90.64,90.65,97843.0,86.8551,86.8647,86.7116,86.7212,97843.0
2018-07-19 12:15:00,90.67,90.77,90.56,90.6,19788.0,86.7403,86.836,86.6351,86.6734,19788.0
2018-07-19 12:20:00,90.6,90.79,90.53,90.64,14501.0,86.6734,86.8551,86.6064,86.7116,14501.0
2018-07-19 12:25:00,90.67,90.68,90.59,90.67,3619.0,86.7403,86.7499,86.6638,86.7403,3619.0
2018-07-19 12:30:00,90.68,90.68,90.58,90.66,6850.0,86.7499,86.7499,86.6542,86.7308,6850.0
2018-07-19 12:35:00,90.68,90.79,90.67,90.78,11463.0,86.7499,86.8551,86.7403,86.8456,11463.0
2018-07-19 12:40:00,90.78,90.8,90.57,90.6,31325.0,86.8456,86.8647,86.6447,86.6734,31325.0
2018-07-19 12:45:00,90.54,90.54,90.36,90.41,24007.0,86.616,86.616,86.4438,86.4916,24007.0
2018-07-19 12:50:00,90.39,90.43,90.28,90.42,12858.0,86.4725,86.5107,86.3672,86.5012,12858.0
2018-07-19 12:55:00,90.48,90.57,90.43,90.46,10695.0,86.5586,86.6447,86.5107,86.5394,10695.0
2018-07-19 13:00:00,90.46,90.73,90.19,90.28,65671.0,86.5394,86.7977,86.2811,86.3672,65671.0
2018-07-19 13:05:00,90.22,90.53,90.18,90.43,20205.0,86.3098,86.6064,86.2716,86.5107,20205.0
2018-07-19 13:10:00,90.35,90.37,90.14,90.15,18726.0,86.4342,86.4533,86.2333,86.2429,18726.0
2018-07-19 13:15:00,90.14,90.5,90.14,90.5,8952.0,86.2333,86.5777,86.2333,86.5777,8952.0
2018-07-19 13:20:00,90.5,90.65,90.5,90.62,11142.0,86.5777,86.7212,86.5777,86.6925,11142.0
2018-07-19 13:25:00,90.61,90.68,90.47,90.55,11533.0,86.6829,86.7499,86.549,86.6255,11533.0
2018-07-19 13:30:00,90.54,90.58,90.48,90.57,2600.0,86.616,86.6542,86.5586,86.6447,2600.0
2018-07-19 13:35:00,90.7,90.95,90.66,90.83,25135.0,86.769,87.0082,86.7308,86.8934,25135.0
2018-07-19 13:40:00,90.83,90.96,90.83,90.91,17022.0,86.8934,87.0178,86.8934,86.9699,17022.0
2018-07-19 13:45:00,90.88,90.9,90.77,90.8,8860.0,86.9412,86.9604,86.836,86.8647,8860.0
2018-07-19 13:50:00,90.71,91.08,90.63,91.08,84315.0,86.7786,87.1326,86.7021,87.1326,84315.0
2018-07-19 13:55:00,91.08,91.2,91.02,91.18,44107.0,87.1326,87.2474,87.0752,87.2282,44107.0
2018-07-19 14:00:00,91.17,91.34,91.16,91.23,45368.0,87.2187,87.3813,87.2091,87.2761,45368.0
2018-07-19 14:05:00,91.21,91.39,91.16,91.24,26997.0,87.2569,87.4291,87.2091,87.2856,26997.0
2018-07-19 14:10:00,91.24,91.4,91.13,91.2,28865.0,87.2856,87.4387,87.1804,87.2474,28865.0
2018-07-19 14:15:00,91.14,91.15,90.95,91.03,32457.0,87.19,87.1995,87.0082,87.0847,32457.0
2018-07-19 14:20:00,91.05,91.16,90.98,91.11,13513.0,87.1039,87.2091,87.0369,87.1613,13513.0
2018-07-19 14:25:00,91.04,91.21,91.0,91.17,24741.0,87.0943,87.2569,87.056,87.2187,24741.0
2018-07-19 14:30:00,91.17,91.31,91.09,91.29,20882.0,87.2187,87.3526,87.1421,87.3335,20882.0
2018-07-19 14:35:00,91.3,91.31,91.14,91.15,20016.0,87.343,87.3526,87.19,87.1995,20016.0
2018-07-19 14:40:00,91.14,91.32,91.1,91.19,13840.0,87.19,87.3622,87.1517,87.2378,13840.0
2018-07-19 14:45:00,91.2,91.31,91.11,91.2,18809.0,87.2474,87.3526,87.1613,87.2474,18809.0
2018-07-19 14:50:00,91.19,91.19,90.95,91.07,16695.0,87.2378,87.2378,87.0082,87.123,16695.0
2018-07-19 14:55:00,91.06,91.25,91.02,91.24,4841.0,87.1134,87.2952,87.0752,87.2856,4841.0
2018-07-19 15:00:00,91.22,91.3,91.12,91.24,18487.0,87.2665,87.343,87.1708,87.2856,18487.0
2018-07-19 15:05:00,91.2,91.22,91.1,91.11,7868.0,87.2474,87.2665,87.1517,87.1613,7868.0
2018-07-19 15:10:00,91.04,91.04,90.81,90.81,43341.0,87.0943,87.0943,86.8743,86.8743,43341.0
2018-07-19 15:15:00,90.8,90.95,90.74,90.91,14876.0,86.8647,87.0082,86.8073,86.9699,14876.0
2018-07-19 15:20:00,90.94,91.05,90.93,91.02,27094.0,86.9986,87.1039,86.9891,87.0752,27094.0
2018-07-19 15:25:00,91.02,91.05,90.87,90.92,11753.0,87.0752,87.1039,86.9317,86.9795,11753.0
2018-07-19 15:30:00,90.9,91.0,90.68,90.95,24622.0,86.9604,87.056,86.7499,87.0082,24622.0
2018-07-19 15:35:00,90.95,90.97,90.8,90.92,15442.0,87.0082,87.0273,86.8647,86.9795,15442.0
2018-07-19 15:40:00,90.92,90.97,90.82,90.84,14356.0,86.9795,87.0273,86.8838,86.903,14356.0
2018-07-19 15:45:00,90.81,91.03,90.75,90.89,32922.0,86.8743,87.0847,86.8169,86.9508,32922.0
2018-07-19 15:50:00,90.9,91.0,90.75,91.0,65510.0,86.9604,87.056,86.8169,87.056,65510.0
2018-07-19 15:55:00,91.01,91.21,90.93,91.2,126577.0,87.0656,87.2569,86.9891,87.2474,126577.0
2018-07-20 09:30:00,90.65,91.04,90.45,90.73,93681.0,86.7212,87.0943,86.5299,86.7977,93681.0
2018-07-20 09:35:00,90.8,91.18,90.49,90.77,63555.0,86.8647,87.2282,86.5681,86.836,63555.0
2018-07-20 09:40:00,90.76,91.04,90.58,90.96,36735.0,86.8264,87.0943,86.6542,87.0178,36735.0
2018-07-20 09:45:00,90.94,91.14,90.8,90.88,37882.0,86.9986,87.19,86.8647,86.9412,37882.0
2018-07-20 09:50:00,90.87,91.19,90.74,91.18,30665.0,86.9317,87.2378,86.8073,87.2282,30665.0
2018-07-20 09:55:00,91.18,91.3,90.95,91.28,41460.0,87.2282,87.343,87.0082,87.3239,41460.0
2018-07-20 10:00:00,91.29,91.37,90.83,90.94,60132.0,87.3335,87.41,86.8934,86.9986,60132.0
2018-07-20 10:05:00,90.95,91.05,90.69,90.75,30030.0,87.0082,87.1039,86.7595,86.8169,30030.0
2018-07-20 10:10:00,90.77,90.83,90.65,90.78,16885.0,86.836,86.8934,86.7212,86.8456,16885.0
2018-07-20 10:15:00,90.72,90.75,90.35,90.35,58734.0,86.7882,86.8169,86.4342,86.4342,58734.0
2018-07-20 10:20:00,90.33,90.63,90.32,90.53,38989.0,86.4151,86.7021,86.4055,86.6064,38989.0
2018-07-20 10:25:00,90.5,90.55,90.25,90.55,87424.0,86.5777,86.6255,86.3385,86.6255,87424.0
2018-07-20 10:30:00,90.5,90.6,90.32,90.51,55559.0,86.5777,86.6734,86.4055,86.5873,55559.0
2018-07-20 10:35:00,90.52,90.59,90.39,90.44,77596.0,86.5968,86.6638,86.4725,86.5203,77596.0
2018-07-20 10:40:00,90.43,90.51,90.34,90.36,47302.0,86.5107,86.5873,86.4246,86.4438,47302.0
2018-07-20 10:45:00,90.32,90.58,90.31,90.47,42082.0,86.4055,86.6542,86.3959,86.549,42082.0
2018-07-20 10:50:00,90.45,90.46,90.13,90.14,47230.0,86.5299,86.5394,86.2237,86.2333,47230.0
2018-07-20 10:55:00,90.16,90.21,90.05,90.2,23650.0,86.2524,86.3003,86.1472,86.2907,23650.0
2018-07-20 11:00:00,90.22,90.24,90.11,90.13,22153.0,86.3098,86.329,86.2046,86.2237,22153.0
2018-07-20 11:05:00,90.11,90.12,89.97,90.02,22550.0,86.2046,86.2142,86.0707,86.1185,22550.0
2018-07-20 11:10:00,90.09,90.43,90.06,90.43,27382.0,86.1855,86.5107,86.1568,86.5107,27382.0
2018-07-20 11:15:00,90.41,90.74,90.36,90.68,37388.0,86.4916,86.8073,86.4438,86.7499,37388.0
2018-07-20 11:20:00,90.61,90.78,90.58,90.74,27755.0,86.6829,86.8456,86.6542,86.8073,27755.0
2018-07-20 11:25:00,90.71,90.72,90.51,90.68,26054.0,86.7786,86.7882,86.5873,86.7499,26054.0
2018-07-20 11:30:00,90.68,90.86,90.68,90.72,33887.0,86.7499,86.9221,86.7499,86.7882,33887.0
2018-07-20 11:35:00,90.7,90.86,90.63,90.83,15230.0,86.769,86.9221,86.7021,86.8934,15230.0
2018-07-20 11:40:00,90.81,90.98,90.77,90.9,30033.0,86.8743,87.0369,86.836,86.9604,30033.0
2018-07-20 11:45:00,90.9,91.02,90.8,91.01,26150.0,86.9604,87.0752,86.8647,87.0656,26150.0
2018-07-20 11:50:00,90.99,90.99,90.71,90.79,25677.0,87.0465,87.0465,86.7786,86.8551,25677.0
2018-07-20 11:55:00,90.76,90.9,90.72,90.83,4723.0,86.8264,86.9604,86.7882,86.8934,4723.0
2018-07-20 12:00:00,90.77,91.0,90.74,90.95,12613.0,86.836,87.056,86.8073,87.0082,12613.0
2018-07-20 12:05:00,90.96,91.19,90.91,91.18,32212.0,87.0178,87.2378,86.9699,87.2282,32212.0
2018-07-20 12:10:00,91.16,91.2,91.01,91.08,23883.0,87.2091,87.2474,87.0656,87.1326,23883.0
2018-07-20 12:15:00,91.02,91.09,91.0,91.01,19055.0,87.0752,87.1421,87.056,87.0656,19055.0
2018-07-20 12:20:00,91.04,91.25,91.03,91.12,32532.0,87.0943,87.2952,87.0847,87.1708,32532.0
2018-07-20 12:25:00,91.18,91.22,91.07,91.14,14220.0,87.2282,87.2665,87.123,87.19,14220.0
2018-07-20 12:30:00,91.14,91.22,91.12,91.13,11947.0,87.19,87.2665,87.1708,87.1804,11947.0
2018-07-20 12:35:00,91.12,91.21,91.11,91.19,8350.0,87.1708,87.2569,87.1613,87.2378,8350.0
2018-07-20 12:40:00,91.2,91.35,91.19,91.31,33294.0,87.2474,87.3909,87.2378,87.3526,33294.0
2018-07-20 12:45:00,91.34,91.37,91.3,91.34,9140.0,87.3813,87.41,87.343,87.3813,9140.0
2018-07-20 12:50:00,91.28,91.42,91.19,91.33,28329.0,87.3239,87.4578,87.2378,87.3717,28329.0
2018-07-20 12:55:00,91.31,91.31,91.16,91.19,7277.0,87.3526,87.3526,87.2091,87.2378,7277.0
2018-07-20 13:00:00,91.17,91.32,91.17,91.29,16956.0,87.2187,87.3622,87.2187,87.3335,16956.0
2018-07-20 13:05:00,91.26,91.29,91.12,91.13,12753.0,87.3048,87.3335,87.1708,87.1804,12753.0
2018-07-20 13:10:00,91.21,91.23,91.16,91.16,3101.0,87.2569,87.2761,87.2091,87.2091,3101.0
2018-07-20 13:15:00,91.16,91.24,91.14,91.16,6010.0,87.2091,87.2856,87.19,87.2091,6010.0
2018-07-20 13:20:00,91.16,91.21,91.07,91.07,9402.0,87.2091,87.2569,87.123,87.123,9402.0
2018-07-20 13:25:00,91.13,91.14,90.98,91.03,11969.0,87.1804,87.19,87.0369,87.0847,11969.0
2018-07-20 13:30:00,90.99,91.05,90.96,90.99,10100.0,87.0465,87.1039,87.0178,87.0465,10100.0
2018-07-20 13:35:00,91.0,91.15,90.99,91.05,22829.0,87.056,87.1995,87.0465,87.1039,22829.0
2018-07-20 13:40:00,91.01,91.15,91.01,91.14,13243.0,87.0656,87.1995,87.0656,87.19,13243.0
2018-07-20 13:45:00,91.2,91.23,91.11,91.16,7097.0,87.2474,87.2761,87.1613,87.2091,7097.0
2018-07-20 13:50:00,91.22,91.22,91.07,91.07,9964.0,87.2665,87.2665,87.123,87.123,9964.0
2018-07-20 13:55:00,91.06,91.16,91.05,91.05,11757.0,87.1134,87.2091,87.1039,87.1039,11757.0
2018-07-20 14:00:00,91.07,91.16,90.99,91.03,29761.0,87.123,87.2091,87.0465,87.0847,29761.0
2018-07-20 14:05:00,91.07,91.16,90.99,90.99,12113.0,87.123,87.2091,87.0465,87.0465,12113.0
2018-07-20 14:10:00,90.98,90.98,90.81,90.88,17078.0,87.0369,87.0369,86.8743,86.9412,17078.0
2018-07-20 14:15:00,90.87,90.89,90.71,90.75,17046.0,86.9317,86.9508,86.7786,86.8169,17046.0
2018-07-20 14:20:00,90.77,90.82,90.66,90.7,9939.0,86.836,86.8838,86.7308,86.769,9939.0
2018-07-20 14:25:00,90.67,90.7,90.6,90.65,16938.0,86.7403,86.769,86.6734,86.7212,16938.0
2018-07-20 14:30:00,90.66,90.71,90.42,90.42,40688.0,86.7308,86.7786,86.5012,86.5012,40688.0
2018-07-20 14:35:00,90.42,90.55,90.35,90.45,59931.0,86.5012,86.6255,86.4342,86.5299,59931.0
2018-07-20 14:40:00,90.44,90.56,90.39,90.52,22470.0,86.5203,86.6351,86.4725,86.5968,22470.0
2018-07-20 14:45:00,90.55,90.71,90.52,90.63,9973.0,86.6255,86.7786,86.5968,86.7021,9973.0
2018-07-20 14:50:00,90.65,90.8,90.53,90.79,18317.0,86.7212,86.8647,86.6064,86.8551,18317.0
2018-07-20 14:55:00,90.78,90.78,90.59,90.59,12209.0,86.8456,86.8456,86.6638,86.6638,12209.0
2018-07-20 15:00:00,90.58,90.79,90.55,90.78,18006.0,86.6542,86.8551,86.6255,86.8456,18006.0
2018-07-20 15:05:00,90.65,90.78,90.6,90.68,19270.0,86.7212,86.8456,86.6734,86.7499,19270.0
2018-07-20 15:10:00,90.67,90.7,90.54,90.65,22238.0,86.7403,86.769,86.616,86.7212,22238.0
2018-07-20 15:15:00,90.67,90.68,90.47,90.68,15136.0,86.7403,86.7499,86.549,86.7499,15136.0
2018-07-20 15:20:00,90.67,90.7,90.51,90.51,18731.0,86.7403,86.769,86.5873,86.5873,18731.0
2018-07-20 15:25:00,90.57,90.63,90.53,90.57,7039.0,86.6447,86.7021,86.6064,86.6447,7039.0
2018-07-20 15:30:00,90.58,90.76,90.52,90.74,29827.0,86.6542,86.8264,86.5968,86.8073,29827.0
2018-07-20 15:35:00,90.73,90.74,90.62,90.71,19363.0,86.7977,86.8073,86.6925,86.7786,19363.0
2018-07-20 15:40:00,90.65,90.77,90.65,90.77,7056.0,86.7212,86.836,86.7212,86.836,7056.0
2018-07-20 15:45:00,90.79,90.8,90.58,90.58,17988.0,86.8551,86.8647,86.6542,86.6542,17988.0
2018-07-20 15:50:00,90.57,90.61,89.97,89.97,130654.0,86.6447,86.6829,86.0707,86.0707,130654.0
2018-07-20 15:55:00,89.96,90.34,89.95,90.12,92020.0,86.0611,86.4246,86.0515,86.2142,92020.0
2018-07-23 09:30:00,89.88,90.45,89.88,89.93,53193.0,85.9846,86.5299,85.9846,86.0324,53193.0
2018-07-23 09:35:00,89.9,89.9,89.4,89.53,212869.0,86.0037,86.0037,85.5254,85.6497,212869.0
2018-07-23 09:40:00,89.49,89.5,89.14,89.34,47626.0,85.6115,85.621,85.2766,85.468,47626.0
2018-07-23 09:45:00,89.31,89.39,89.09,89.09,26941.0,85.4393,85.5158,85.2288,85.2288,26941.0
2018-07-23 09:50:00,89.12,89.4,89.04,89.2,70138.0,85.2575,85.5254,85.181,85.334,70138.0
2018-07-23 09:55:00,89.27,89.72,89.14,89.72,62453.0,85.401,85.8315,85.2766,85.8315,62453.0
2018-07-23 10:00:00,89.75,89.91,89.6,89.62,62563.0,85.8602,86.0133,85.7167,85.7358,62563.0
2018-07-23 10:05:00,89.53,89.65,89.4,89.58,35639.0,85.6497,85.7645,85.5254,85.6976,35639.0
2018-07-23 10:10:00,89.57,89.65,89.49,89.64,21869.0,85.688,85.7645,85.6115,85.755,21869.0
2018-07-23 10:15:00,89.64,89.67,89.3,89.31,16731.0,85.755,85.7837,85.4297,85.4393,16731.0
2018-07-23 10:20:00,89.3,89.57,89.16,89.57,49616.0,85.4297,85.688,85.2958,85.688,49616.0
2018-07-23 10:25:00,89.58,89.66,89.35,89.42,22984.0,85.6976,85.7741,85.4775,85.5445,22984.0
2018-07-23 10:30:00,89.3,89.52,89.15,89.51,36838.0,85.4297,85.6402,85.2862,85.6306,36838.0
2018-07-23 10:35:00,89.54,89.9,89.49,89.87,33010.0,85.6593,86.0037,85.6115,85.975,33010.0
2018-07-23 10:40:00,89.9,89.94,89.74,89.79,15849.0,86.0037,86.042,85.8506,85.8985,15849.0
2018-07-23 10:45:00,89.82,89.83,89.58,89.73,28930.0,85.9272,85.9367,85.6976,85.8411,28930.0
2018-07-23 10:50:00,89.6,90.0,89.57,89.84,22792.0,85.7167,86.0994,85.688,85.9463,22792.0
2018-07-23 10:55:00,89.83,89.84,89.5,89.61,34285.0,85.9367,85.9463,85.621,85.7263,34285.0
2018-07-23 11:00:00,89.58,89.79,89.57,89.57,25597.0,85.6976,85.8985,85.688,85.688,25597.0
2018-07-23 11:05:00,89.57,89.6,89.5,89.55,9681.0,85.688,85.7167,85.621,85.6689,9681.0
2018-07-23 11:10:00,89.62,89.69,89.54,89.69,7551.0,85.7358,85.8028,85.6593,85.8028,7551.0
2018-07-23 11:15:00,89.65,89.75,89.6,89.6,11871.0,85.7645,85.8602,85.7167,85.7167,11871.0
2018-07-23 11:20:00,89.61,89.9,89.57,89.89,18302.0,85.7263,86.0037,85.688,85.9941,18302.0
2018-07-23 11:25:00,89.93,89.93,89.74,89.8,11008.0,86.0324,86.0324,85.8506,85.908,11008.0
2018-07-23 11:30:00,89.71,90.04,89.69,89.98,40487.0,85.8219,86.1376,85.8028,86.0802,40487.0
2018-07-23 11:35:00,90.03,90.26,90.03,90.04,35226.0,86.1281,86.3481,86.1281,86.1376,35226.0
2018-07-23 11:40:00,90.06,90.2,90.05,90.13,12542.0,86.1568,86.2907,86.1472,86.2237,12542.0
2018-07-23 11:45:00,90.14,90.38,90.14,90.37,36259.0,86.2333,86.4629,86.2333,86.4533,36259.0
2018-07-23 11:50:00,90.39,90.57,90.34,90.51,44123.0,86.4725,86.6447,86.4246,86.5873,44123.0
2018-07-23 11:55:00,90.54,90.66,90.51,90.64,29553.0,86.616,86.7308,86.5873,86.7116,29553.0
2018-07-23 12:00:00,90.65,90.85,90.57,90.83,49407.0,86.7212,86.9125,86.6447,86.8934,49407.0
2018-07-23 12:05:00,90.82,90.83,90.56,90.62,17117.0,86.8838,86.8934,86.6351,86.6925,17117.0
2018-07-23 12:10:00,90.65,90.73,90.61,90.66,35902.0,86.7212,86.7977,86.6829,86.7308,35902.0
2018-07-23 12:15:00,90.69,90.74,90.6,90.64,24686.0,86.7595,86.8073,86.6734,86.7116,24686.0
2018-07-23 12:20:00,90.67,90.73,90.59,90.71,17986.0,86.7403,86.7977,86.6638,86.7786,17986.0
2018-07-23 12:25:00,90.72,90.81,90.69,90.8,24011.0,86.7882,86.8743,86.7595,86.8647,24011.0
2018-07-23 12:30:00,90.81,90.86,90.74,90.84,12258.0,86.8743,86.9221,86.8073,86.903,12258.0
2018-07-23 12:35:00,90.85,90.95,90.85,90.9,36663.0,86.9125,87.0082,86.9125,86.9604,36663.0
2018-07-23 12:40:00,90.91,91.0,90.84,90.95,21496.0,86.9699,87.056,86.903,87.0082,21496.0
2018-07-23 12:45:00,90.91,91.06,90.88,90.89,22177.0,86.9699,87.1134,86.9412,86.9508,22177.0
2018-07-23 12:50:00,90.93,91.08,90.92,91.04,13533.0,86.9891,87.1326,86.9795,87.0943,13533.0
2018-07-23 12:55:00,91.04,91.04,90.88,90.94,18974.0,87.0943,87.0943,86.9412,86.9986,18974.0
2018-07-23 13:00:00,90.96,91.15,90.96,91.0,17415.0,87.0178,87.1995,87.0178,87.056,17415.0
2018-07-23 13:05:00,90.98,91.15,90.95,91.09,12443.0,87.0369,87.1995,87.0082,87.1421,12443.0
2018-07-23 13:10:00,91.0,91.09,90.95,91.07,18937.0,87.056,87.1421,87.0082,87.123,18937.0
2018-07-23 13:15:00,91.11,91.15,90.93,90.94,8876.0,87.1613,87.1995,86.9891,86.9986,8876.0
2018-07-23 13:20:00,90.91,90.92,90.82,90.82,18186.0,86.9699,86.9795,86.8838,86.8838,18186.0
2018-07-23 13:25:00,90.81,90.88,90.79,90.88,11221.0,86.8743,86.9412,86.8551,86.9412,11221.0
2018-07-23 13:30:00,90.89,91.1,90.88,91.09,23748.0,86.9508,87.1517,86.9412,87.1421,23748.0
2018-07-23 13:35:00,91.03,91.17,90.95,90.95,22674.0,87.0847,87.2187,87.0082,87.0082,22674.0
2018-07-23 13:40:00,90.97,91.09,90.95,91.09,3668.0,87.0273,87.1421,87.0082,87.1421,3668.0
2018-07-23 13:45:00,91.09,91.1,90.95,90.95,6420.0,87.1421,87.1517,87.0082,87.0082,6420.0
2018-07-23 13:50:00,90.98,91.04,90.86,91.01,15557.0,87.0369,87.0943,86.9221,87.0656,15557.0
2018-07-23 13:55:00,90.99,91.0,90.92,90.96,1250.0,87.0465,87.056,86.9795,87.0178,1250.0
2018-07-23 14:00:00,90.97,91.14,90.97,91.1,15300.0,87.0273,87.19,87.0273,87.1517,15300.0
2018-07-23 14:05:00,91.08,91.12,91.02,91.09,9925.0,87.1326,87.1708,87.0752,87.1421,9925.0
2018-07-23 14:10:00,91.12,91.15,91.03,91.05,13045.0,87.1708,87.1995,87.0847,87.1039,13045.0
2018-07-23 14:15:00,91.06,91.08,90.9,90.9,10436.0,87.1134,87.1326,86.9604,86.9604,10436.0
2018-07-23 14:20:00,90.93,91.02,90.91,90.95,5450.0,86.9891,87.0752,86.9699,87.0082,5450.0
2018-07-23 14:25:00,90.89,90.91,90.84,90.9,3400.0,86.9508,86.9699,86.903,86.9604,3400.0
2018-07-23 14:30:00,90.82,90.82,90.67,90.67,11102.0,86.8838,86.8838,86.7403,86.7403,11102.0
2018-07-23 14:35:00,90.67,90.82,90.67,90.8,6362.0,86.7403,86.8838,86.7403,86.8647,6362.0
2018-07-23 14:40:00,90.79,90.8,90.69,90.69,21068.0,86.8551,86.8647,86.7595,86.7595,21068.0
2018-07-23 14:45:00,90.71,90.86,90.71,90.78,16270.0,86.7786,86.9221,86.7786,86.8456,16270.0
2018-07-23 14:50:00,90.79,90.83,90.74,90.83,5900.0,86.8551,86.8934,86.8073,86.8934,5900.0
2018-07-23 14:55:00,90.86,90.88,90.75,90.8,5511.0,86.9221,86.9412,86.8169,86.8647,5511.0
2018-07-23 15:00:00,90.8,90.83,90.66,90.66,8925.0,86.8647,86.8934,86.7308,86.7308,8925.0
2018-07-23 15:05:00,90.65,90.69,90.62,90.69,6149.0,86.7212,86.7595,86.6925,86.7595,6149.0
2018-07-23 15:10:00,90.65,90.69,90.6,90.64,2993.0,86.7212,86.7595,86.6734,86.7116,2993.0
2018-07-23 15:15:00,90.62,90.65,90.54,90.62,2661.0,86.6925,86.7212,86.616,86.6925,2661.0
2018-07-23 15:20:00,90.64,90.74,90.63,90.69,2500.0,86.7116,86.8073,86.7021,86.7595,2500.0
2018-07-23 15:25:00,90.59,90.64,90.54,90.64,3684.0,86.6638,86.7116,86.616,86.7116,3684.0
2018-07-23 15:30:00,90.61,90.61,90.46,90.55,14096.0,86.6829,86.6829,86.5394,86.6255,14096.0
2018-07-23 15:35:00,90.51,90.56,90.43,90.44,12350.0,86.5873,86.6351,86.5107,86.5203,12350.0
2018-07-23 15:40:00,90.42,90.52,90.38,90.45,15529.0,86.5012,86.5968,86.4629,86.5299,15529.0
2018-07-23 15:45:00,90.5,90.66,90.5,90.62,19252.0,86.5777,86.7308,86.5777,86.6925,19252.0
2018-07-23 15:50:00,90.66,90.73,90.6,90.62,23252.0,86.7308,86.7977,86.6734,86.6925,23252.0
2018-07-23 15:55:00,90.61,90.61,90.38,90.43,45289.0,86.6829,86.6829,86.4629,86.5107,45289.0
2018-07-24 09:30:00,91.6,91.62,91.25,91.51,83136.0,87.63,87.6492,87.2952,87.5439,83136.0
2018-07-24 09:35:00,91.51,92.16,91.45,92.05,160387.0,87.5439,88.1658,87.4865,88.0605,160387.0
2018-07-24 09:40:00,92.09,92.1,91.63,91.63,53961.0,88.0988,88.1084,87.6587,87.6587,53961.0
2018-07-24 09:45:00,91.72,91.72,91.28,91.29,36063.0,87.7448,87.7448,87.3239,87.3335,36063.0
2018-07-24 09:50:00,91.29,91.34,90.96,91.0,87265.0,87.3335,87.3813,87.0178,87.056,87265.0
2018-07-24 09:55:00,91.02,91.06,90.51,90.73,94051.0,87.0752,87.1134,86.5873,86.7977,94051.0
2018-07-24 10:00:00,90.72,90.91,90.63,90.88,77687.0,86.7882,86.9699,86.7021,86.9412,77687.0
2018-07-24 10:05:00,90.86,90.95,90.76,90.84,76518.0,86.9221,87.0082,86.8264,86.903,76518.0
2018-07-24 10:10:00,90.85,90.95,90.71,90.74,59033.0,86.9125,87.0082,86.7786,86.8073,59033.0
2018-07-24 10:15:00,90.76,90.9,90.57,90.9,52063.0,86.8264,86.9604,86.6447,86.9604,52063.0
2018-07-24 10:20:00,90.92,91.35,90.84,91.3,104567.0,86.9795,87.3909,86.903,87.343,104567.0
2018-07-24 10:25:00,91.3,91.37,90.79,90.79,70704.0,87.343,87.41,86.8551,86.8551,70704.0
2018-07-24 10:30:00,90.76,90.83,90.67,90.68,45135.0,86.8264,86.8934,86.7403,86.7499,45135.0
2018-07-24 10:35:00,90.72,90.73,90.57,90.71,46627.0,86.7882,86.7977,86.6447,86.7786,46627.0
2018-07-24 10:40:00,90.72,90.82,90.65,90.65,27383.0,86.7882,86.8838,86.7212,86.7212,27383.0
2018-07-24 10:45:00,90.64,90.73,90.6,90.6,27041.0,86.7116,86.7977,86.6734,86.6734,27041.0
2018-07-24 10:50:00,90.6,90.73,90.42,90.42,74780.0,86.6734,86.7977,86.5012,86.5012,74780.0
2018-07-24 10:55:00,90.42,90.58,90.11,90.17,53829.0,86.5012,86.6542,86.2046,86.262,53829.0
2018-07-24 11:00:00,90.19,90.2,89.44,89.56,83673.0,86.2811,86.2907,85.5636,85.6784,83673.0
2018-07-24 11:05:00,89.55,89.59,89.15,89.39,70887.0,85.6689,85.7071,85.2862,85.5158,70887.0
2018-07-24 11:10:00,89.31,89.6,89.12,89.53,104403.0,85.4393,85.7167,85.2575,85.6497,104403.0
2018-07-24 11:15:00,89.54,89.58,89.41,89.45,58427.0,85.6593,85.6976,85.5349,85.5732,58427.0
2018-07-24 11:20:00,89.47,89.47,89.12,89.39,94868.0,85.5923,85.5923,85.2575,85.5158,94868.0
2018-07-24 11:25:00,89.36,89.85,89.31,89.83,57877.0,85.4871,85.9559,85.4393,85.9367,57877.0
2018-07-24 11:30:00,89.86,89.97,89.74,89.75,20886.0,85.9654,86.0707,85.8506,85.8602,20886.0
2018-07-24 11:35:00,89.72,89.82,89.54,89.8,41795.0,85.8315,85.9272,85.6593,85.908,41795.0
2018-07-24 11:40:00,89.81,89.82,89.61,89.62,9442.0,85.9176,85.9272,85.7263,85.7358,9442.0
2018-07-24 11:45:00,89.5,89.51,88.95,89.21,85782.0,85.621,85.6306,85.0949,85.3436,85782.0
2018-07-24 11:50:00,89.18,89.19,88.74,88.87,41251.0,85.3149,85.3245,84.894,85.0183,41251.0
2018-07-24 11:55:00,88.8,88.97,88.65,88.95,68378.0,84.9514,85.114,84.8079,85.0949,68378.0
2018-07-24 12:00:00,88.92,89.06,88.76,89.05,59373.0,85.0662,85.2001,84.9131,85.1905,59373.0
2018-07-24 12:05:00,89.03,89.04,88.88,89.03,25302.0,85.1714,85.181,85.0279,85.1714,25302.0
2018-07-24 12:10:00,89.03,89.16,89.02,89.1,27600.0,85.1714,85.2958,85.1618,85.2384,27600.0
2018-07-24 12:15:00,89.09,89.09,88.75,88.91,25428.0,85.2288,85.2288,84.9035,85.0566,25428.0
2018-07-24 12:20:00,88.88,88.9,88.6,88.7,15912.0,85.0279,85.047,84.7601,84.8557,15912.0
2018-07-24 12:25:00,88.67,88.92,88.64,88.77,19628.0,84.827,85.0662,84.7983,84.9227,19628.0
2018-07-24 12:30:00,88.7,88.85,88.64,88.78,16411.0,84.8557,84.9992,84.7983,84.9322,16411.0
2018-07-24 12:35:00,88.78,88.82,88.65,88.65,35708.0,84.9322,84.9705,84.8079,84.8079,35708.0
2018-07-24 12:40:00,88.66,88.66,88.33,88.33,66929.0,84.8175,84.8175,84.5018,84.5018,66929.0
2018-07-24 12:45:00,88.36,88.36,88.12,88.2,48116.0,84.5305,84.5305,84.3009,84.3774,48116.0
2018-07-24 12:50:00,88.19,88.21,88.0,88.03,53636.0,84.3678,84.387,84.1861,84.2148,53636.0
2018-07-24 12:55:00,88.02,88.32,87.95,88.04,46982.0,84.2052,84.4922,84.1382,84.2243,46982.0
2018-07-24 13:00:00,88.01,88.15,87.96,88.04,34935.0,84.1956,84.3296,84.1478,84.2243,34935.0
2018-07-24 13:05:00,88.04,88.45,88.01,88.45,40305.0,84.2243,84.6166,84.1956,84.6166,40305.0
2018-07-24 13:10:00,88.43,88.52,88.2,88.27,46479.0,84.5974,84.6835,84.3774,84.4444,46479.0
2018-07-24 13:15:00,88.3,88.35,88.18,88.23,29139.0,84.4731,84.5209,84.3583,84.4061,29139.0
2018-07-24 13:20:00,88.2,88.34,88.0,88.02,32311.0,84.3774,84.5113,84.1861,84.2052,32311.0
2018-07-24 13:25:00,88.0,88.0,87.42,87.45,100732.0,84.1861,84.1861,83.6312,83.6599,100732.0
2018-07-24 13:30:00,87.48,87.56,86.98,87.16,105722.0,83.6886,83.7651,83.2103,83.3825,105722.0
2018-07-24 13:35:00,87.15,87.29,86.86,86.91,53748.0,83.3729,83.5068,83.0955,83.1433,53748.0
2018-07-24 13:40:00,86.94,87.16,86.9,87.07,50746.0,83.172,83.3825,83.1337,83.2964,50746.0
2018-07-24 13:45:00,87.07,87.48,86.89,87.44,46094.0,83.2964,83.6886,83.1242,83.6503,46094.0
2018-07-24 13:50:00,87.4,87.42,87.04,87.12,49881.0,83.6121,83.6312,83.2677,83.3442,49881.0
2018-07-24 13:55:00,87.12,87.28,86.98,87.04,46963.0,83.3442,83.4973,83.2103,83.2677,46963.0
2018-07-24 14:00:00,87.03,87.12,86.82,86.83,49918.0,83.2581,83.3442,83.0572,83.0668,49918.0
2018-07-24 14:05:00,86.81,86.81,86.58,86.73,77190.0,83.0476,83.0476,82.8276,82.9711,77190.0
2018-07-24 14:10:00,86.77,86.85,86.63,86.71,18339.0,83.0094,83.0859,82.8754,82.952,18339.0
2018-07-24 14:15:00,86.63,86.82,86.54,86.81,26026.0,82.8754,83.0572,82.7893,83.0476,26026.0
2018-07-24 14:20:00,86.82,86.95,86.71,86.84,13855.0,83.0572,83.1816,82.952,83.0763,13855.0
2018-07-24 14:25:00,86.83,86.9,86.63,86.75,20906.0,83.0668,83.1337,82.8754,82.9902,20906.0
2018-07-24 14:30:00,86.71,87.11,86.59,87.11,26974.0,82.952,83.3346,82.8372,83.3346,26974.0
2018-07-24 14:35:00,87.04,87.05,86.75,86.76,16109.0,83.2677,83.2772,82.9902,82.9998,16109.0
2018-07-24 14:40:00,86.86,87.19,86.85,87.01,36508.0,83.0955,83.4112,83.0859,83.239,36508.0
2018-07-24 14:45:00,87.07,87.37,87.01,87.25,41780.0,83.2964,83.5834,83.239,83.4686,41780.0
2018-07-24 14:50:00,87.27,87.27,86.94,87.04,17203.0,83.4877,83.4877,83.172,83.2677,17203.0
2018-07-24 14:55:00,87.03,87.4,87.03,87.39,30866.0,83.2581,83.6121,83.2581,83.6025,30866.0
2018-07-24 15:00:00,87.37,87.42,87.23,87.36,36318.0,83.5834,83.6312,83.4494,83.5738,36318.0
2018-07-24 15:05:00,87.39,87.61,87.34,87.57,27131.0,83.6025,83.813,83.5547,83.7747,27131.0
2018-07-24 15:10:00,87.58,87.63,87.46,87.52,16175.0,83.7843,83.8321,83.6695,83.7269,16175.0
2018-07-24 15:15:00,87.54,87.85,87.52,87.77,29600.0,83.746,84.0426,83.7269,83.966,29600.0
2018-07-24 15:20:00,87.77,87.82,87.66,87.74,23914.0,83.966,84.0139,83.8608,83.9373,23914.0
2018-07-24 15:25:00,87.73,87.77,87.58,87.75,24524.0,83.9278,83.966,83.7843,83.9469,24524.0
2018-07-24 15:30:00,87.73,87.91,87.69,87.71,26719.0,83.9278,84.1,83.8895,83.9086,26719.0
2018-07-24 15:35:00,87.71,87.71,87.52,87.54,25049.0,83.9086,83.9086,83.7269,83.746,25049.0
2018-07-24 15:40:00,87.61,87.61,87.45,87.55,32066.0,83.813,83.813,83.6599,83.7556,32066.0
2018-07-24 15:45:00,87.46,87.52,87.21,87.43,38717.0,83.6695,83.7269,83.4303,83.6408,38717.0
2018-07-24 15:50:00,87.44,87.75,87.43,87.73,54190.0,83.6503,83.9469,83.6408,83.9278,54190.0
2018-07-24 15:55:00,87.76,87.77,87.56,87.58,55700.0,83.9565,83.966,83.7651,83.7843,55700.0
2018-07-25 09:30:00,87.73,87.84,87.54,87.67,102397.0,83.9278,84.033,83.746,83.8704,102397.0
2018-07-25 09:35:00,87.65,88.17,87.59,88.11,44997.0,83.8512,84.3487,83.7938,84.2913,44997.0
2018-07-25 09:40:00,88.08,88.2,87.97,88.16,41171.0,84.2626,84.3774,84.1574,84.3391,41171.0
2018-07-25 09:45:00,88.2,88.28,88.09,88.19,32370.0,84.3774,84.4539,84.2722,84.3678,32370.0
2018-07-25 09:50:00,88.26,88.28,88.14,88.17,24073.0,84.4348,84.4539,84.32,84.3487,24073.0
2018-07-25 09:55:00,88.13,88.13,87.82,88.02,43415.0,84.3104,84.3104,84.0139,84.2052,43415.0
2018-07-25 10:00:00,88.02,88.08,87.88,88.08,30723.0,84.2052,84.2626,84.0713,84.2626,30723.0
2018-07-25 10:05:00,88.08,88.16,87.48,87.53,57269.0,84.2626,84.3391,83.6886,83.7364,57269.0
2018-07-25 10:10:00,87.51,87.6,87.02,87.15,58035.0,83.7173,83.8034,83.2485,83.3729,58035.0
2018-07-25 10:15:00,87.08,87.33,87.0,87.24,32714.0,83.3059,83.5451,83.2294,83.459,32714.0
2018-07-25 10:20:00,87.33,87.38,87.05,87.06,42073.0,83.5451,83.5929,83.2772,83.2868,42073.0
2018-07-25 10:25:00,87.07,87.07,86.74,86.97,55240.0,83.2964,83.2964,82.9807,83.2007,55240.0
2018-07-25 10:30:00,86.94,87.18,86.85,87.09,27413.0,83.172,83.4016,83.0859,83.3155,27413.0
2018-07-25 10:35:00,87.05,87.07,86.8,86.95,31636.0,83.2772,83.2964,83.0381,83.1816,31636.0
2018-07-25 10:40:00,86.95,86.95,86.38,86.84,105894.0,83.1816,83.1816,82.6363,83.0763,105894.0
2018-07-25 10:45:00,86.82,87.13,86.77,86.83,36777.0,83.0572,83.3538,83.0094,83.0668,36777.0
2018-07-25 10:50:00,86.82,87.09,86.81,86.86,23528.0,83.0572,83.3155,83.0476,83.0955,23528.0
2018-07-25 10:55:00,86.85,87.05,86.76,86.99,12635.0,83.0859,83.2772,82.9998,83.2198,12635.0
2018-07-25 11:00:00,87.02,87.08,86.76,86.87,23080.0,83.2485,83.3059,82.9998,83.105,23080.0
2018-07-25 11:05:00,86.87,86.92,86.62,86.92,23170.0,83.105,83.1529,82.8659,83.1529,23170.0
2018-07-25 11:10:00,86.93,87.03,86.87,86.92,13103.0,83.1624,83.2581,83.105,83.1529,13103.0
2018-07-25 11:15:00,86.92,87.32,86.88,87.05,39488.0,83.1529,83.5355,83.1146,83.2772,39488.0
2018-07-25 11:20:00,87.13,87.35,87.13,87.31,18790.0,83.3538,83.5642,83.3538,83.526,18790.0
2018-07-25 11:25:00,87.32,87.55,87.32,87.42,23268.0,83.5355,83.7556,83.5355,83.6312,23268.0
2018-07-25 11:30:00,87.47,87.58,87.21,87.21,18176.0,83.679,83.7843,83.4303,83.4303,18176.0
2018-07-25 11:35:00,87.21,87.21,86.88,86.88,28598.0,83.4303,83.4303,83.1146,83.1146,28598.0
2018-07-25 11:40:00,86.88,87.16,86.88,87.16,12828.0,83.1146,83.3825,83.1146,83.3825,12828.0
2018-07-25 11:45:00,87.2,87.58,87.2,87.42,34542.0,83.4207,83.7843,83.4207,83.6312,34542.0
2018-07-25 11:50:00,87.44,87.46,87.32,87.39,23384.0,83.6503,83.6695,83.5355,83.6025,23384.0
2018-07-25 11:55:00,87.48,87.58,87.45,87.57,14044.0,83.6886,83.7843,83.6599,83.7747,14044.0
2018-07-25 12:00:00,87.53,87.82,87.5,87.71,27918.0,83.7364,84.0139,83.7077,83.9086,27918.0
2018-07-25 12:05:00,87.66,87.66,87.37,87.45,22398.0,83.8608,83.8608,83.5834,83.6599,22398.0
2018-07-25 12:10:00,87.49,87.58,87.43,87.53,10045.0,83.6982,83.7843,83.6408,83.7364,10045.0
2018-07-25 12:15:00,87.59,87.7,87.57,87.7,12358.0,83.7938,83.8991,83.7747,83.8991,12358.0
2018-07-25 12:20:00,87.74,87.9,87.7,87.9,14267.0,83.9373,84.0904,83.8991,84.0904,14267.0
2018-07-25 12:25:00,87.86,87.9,87.73,87.82,8622.0,84.0521,84.0904,83.9278,84.0139,8622.0
2018-07-25 12:30:00,87.86,87.88,87.7,87.82,16779.0,84.0521,84.0713,83.8991,84.0139,16779.0
2018-07-25 12:35:00,87.81,87.93,87.79,87.85,13053.0,84.0043,84.1191,83.9852,84.0426,13053.0
2018-07-25 12:40:00,87.85,87.85,87.7,87.75,18835.0,84.0426,84.0426,83.8991,83.9469,18835.0
2018-07-25 12:45:00,87.82,87.85,87.63,87.66,27488.0,84.0139,84.0426,83.8321,83.8608,27488.0
2018-07-25 12:50:00,87.63,88.0,87.57,87.99,32078.0,83.8321,84.1861,83.7747,84.1765,32078.0
2018-07-25 12:55:00,87.97,88.03,87.8,87.86,20293.0,84.1574,84.2148,83.9947,84.0521,20293.0
2018-07-25 13:00:00,87.87,87.96,87.73,87.74,14966.0,84.0617,84.1478,83.9278,83.9373,14966.0
2018-07-25 13:05:00,87.8,87.81,87.68,87.75,19915.0,83.9947,84.0043,83.8799,83.9469,19915.0
2018-07-25 13:10:00,87.76,87.76,87.64,87.73,12338.0,83.9565,83.9565,83.8417,83.9278,12338.0
2018-07-25 13:15:00,87.72,87.77,87.6,87.6,2755.0,83.9182,83.966,83.8034,83.8034,2755.0
2018-07-25 13:20:00,87.59,87.65,87.48,87.55,10901.0,83.7938,83.8512,83.6886,83.7556,10901.0
2018-07-25 13:25:00,87.55,87.61,87.34,87.34,6060.0,83.7556,83.813,83.5547,83.5547,6060.0
2018-07-25 13:30:00,87.35,87.4,87.21,87.33,52764.0,83.5642,83.6121,83.4303,83.5451,52764.0
2018-07-25 13:35:00,87.26,87.29,87.02,87.11,27266.0,83.4781,83.5068,83.2485,83.3346,27266.0
2018-07-25 13:40:00,87.13,87.31,87.09,87.15,17252.0,83.3538,83.526,83.3155,83.3729,17252.0
2018-07-25 13:45:00,87.15,87.33,87.14,87.29,12535.0,83.3729,83.5451,83.3633,83.5068,12535.0
2018-07-25 13:50:00,87.29,87.38,87.28,87.31,53180.0,83.5068,83.5929,83.4973,83.526,53180.0
2018-07-25 13:55:00,87.35,87.4,87.17,87.32,14224.0,83.5642,83.6121,83.392,83.5355,14224.0
2018-07-25 14:00:00,87.32,87.5,87.24,87.46,30940.0,83.5355,83.7077,83.459,83.6695,30940.0
2018-07-25 14:05:00,87.45,87.56,87.4,87.49,36898.0,83.6599,83.7651,83.6121,83.6982,36898.0
2018-07-25 14:10:00,87.51,87.54,87.38,87.45,9415.0,83.7173,83.746,83.5929,83.6599,9415.0
2018-07-25 14:15:00,87.47,87.58,87.43,87.55,12755.0,83.679,83.7843,83.6408,83.7556,12755.0
2018-07-25 14:20:00,87.54,87.67,87.4,87.4,17721.0,83.746,83.8704,83.6121,83.6121,17721.0
2018-07-25 14:25:00,87.4,87.61,87.32,87.54,26195.0,83.6121,83.813,83.5355,83.746,26195.0
2018-07-25 14:30:00,87.52,87.73,87.52,87.68,35208.0,83.7269,83.9278,83.7269,83.8799,35208.0
2018-07-25 14:35:00,87.72,87.82,87.7,87.75,26964.0,83.9182,84.0139,83.8991,83.9469,26964.0
2018-07-25 14:40:00,87.76,87.81,87.69,87.8,21382.0,83.9565,84.0043,83.8895,83.9947,21382.0
2018-07-25 14:45:00,87.79,87.8,87.64,87.78,16369.0,83.9852,83.9947,83.8417,83.9756,16369.0
2018-07-25 14:50:00,87.7,87.7,87.63,87.66,7999.0,83.8991,83.8991,83.8321,83.8608,7999.0
2018-07-25 14:55:00,87.67,87.69,87.65,87.68,4840.0,83.8704,83.8895,83.8512,83.8799,4840.0
2018-07-25 15:00:00,87.7,87.81,87.7,87.75,21320.0,83.8991,84.0043,83.8991,83.9469,21320.0
2018-07-25 15:05:00,87.8,87.9,87.78,87.8,32218.0,83.9947,84.0904,83.9756,83.9947,32218.0
2018-07-25 15:10:00,87.81,87.89,87.8,87.82,4470.0,84.0043,84.0808,83.9947,84.0139,4470.0
2018-07-25 15:15:00,87.86,87.98,87.83,87.89,26927.0,84.0521,84.1669,84.0234,84.0808,26927.0
2018-07-25 15:20:00,87.92,87.94,87.65,87.66,13581.0,84.1095,84.1287,83.8512,83.8608,13581.0
2018-07-25 15:25:00,87.64,87.67,87.43,87.56,32806.0,83.8417,83.8704,83.6408,83.7651,32806.0
2018-07-25 15:30:00,87.56,87.58,87.31,87.36,22437.0,83.7651,83.7843,83.526,83.5738,22437.0
2018-07-25 15:35:00,87.38,87.88,87.31,87.85,81583.0,83.5929,84.0713,83.526,84.0426,81583.0
2018-07-25 15:40:00,87.85,88.23,87.85,88.14,135512.0,84.0426,84.4061,84.0426,84.32,135512.0
2018-07-25 15:45:00,88.1,88.21,88.0,88.19,50321.0,84.2817,84.387,84.1861,84.3678,50321.0
2018-07-25 15:50:00,88.2,88.33,88.11,88.24,63591.0,84.3774,84.5018,84.2913,84.4157,63591.0
2018-07-25 15:55:00,88.26,88.48,88.2,88.43,146642.0,84.4348,84.6453,84.3774,84.5974,146642.0
2018-07-26 09:30:00,88.72,89.18,88.54,89.15,97167.0,84.8748,85.3149,84.7027,85.2862,97167.0
2018-07-26 09:35:00,89.15,89.29,88.91,89.1,92295.0,85.2862,85.4201,85.0566,85.2384,92295.0
2018-07-26 09:40:00,89.1,89.75,89.1,89.74,133470.0,85.2384,85.8602,85.2384,85.8506,133470.0
2018-07-26 09:45:00,89.66,89.78,89.35,89.35,67544.0,85.7741,85.8889,85.4775,85.4775,67544.0
2018-07-26 09:50:00,89.43,89.55,89.27,89.35,43940.0,85.5541,85.6689,85.401,85.4775,43940.0
2018-07-26 09:55:00,89.34,89.56,89.33,89.52,44503.0,85.468,85.6784,85.4584,85.6402,44503.0
2018-07-26 10:00:00,89.59,89.93,89.59,89.7,87935.0,85.7071,86.0324,85.7071,85.8124,87935.0
2018-07-26 10:05:00,89.78,89.8,89.45,89.63,55258.0,85.8889,85.908,85.5732,85.7454,55258.0
2018-07-26 10:10:00,89.71,89.92,89.7,89.77,20076.0,85.8219,86.0228,85.8124,85.8793,20076.0
2018-07-26 10:15:00,89.8,90.15,89.67,90.14,54302.0,85.908,86.2429,85.7837,86.2333,54302.0
2018-07-26 10:20:00,90.12,90.16,89.79,90.02,27357.0,86.2142,86.2524,85.8985,86.1185,27357.0
2018-07-26 10:25:00,90.05,90.1,89.7,89.7,37573.0,86.1472,86.195,85.8124,85.8124,37573.0
2018-07-26 10:30:00,89.69,90.2,89.68,90.14,43001.0,85.8028,86.2907,85.7932,86.2333,43001.0
2018-07-26 10:35:00,90.06,90.77,90.0,90.77,147708.0,86.1568,86.836,86.0994,86.836,147708.0
2018-07-26 10:40:00,90.76,90.94,90.64,90.82,80327.0,86.8264,86.9986,86.7116,86.8838,80327.0
2018-07-26 10:45:00,90.84,90.96,90.55,90.59,73733.0,86.903,87.0178,86.6255,86.6638,73733.0
2018-07-26 10:50:00,90.58,90.78,90.52,90.73,34789.0,86.6542,86.8456,86.5968,86.7977,34789.0
2018-07-26 10:55:00,90.71,90.75,90.54,90.69,19330.0,86.7786,86.8169,86.616,86.7595,19330.0
2018-07-26 11:00:00,90.71,90.92,90.63,90.87,51684.0,86.7786,86.9795,86.7021,86.9317,51684.0
2018-07-26 11:05:00,90.86,91.35,90.85,91.34,138505.0,86.9221,87.3909,86.9125,87.3813,138505.0
2018-07-26 11:10:00,91.33,91.4,90.94,91.03,42760.0,87.3717,87.4387,86.9986,87.0847,42760.0
2018-07-26 11:15:00,91.03,91.11,90.84,90.97,30698.0,87.0847,87.1613,86.903,87.0273,30698.0
2018-07-26 11:20:00,90.89,91.13,90.88,91.11,29813.0,86.9508,87.1804,86.9412,87.1613,29813.0
2018-07-26 11:25:00,91.12,91.15,90.88,90.99,26200.0,87.1708,87.1995,86.9412,87.0465,26200.0
2018-07-26 11:30:00,91.0,91.0,90.61,90.62,57106.0,87.056,87.056,86.6829,86.6925,57106.0
2018-07-26 11:35:00,90.6,90.83,90.57,90.74,48203.0,86.6734,86.8934,86.6447,86.8073,48203.0
2018-07-26 11:40:00,90.74,90.83,90.61,90.66,22855.0,86.8073,86.8934,86.6829,86.7308,22855.0
2018-07-26 11:45:00,90.7,90.72,90.4,90.46,26025.0,86.769,86.7882,86.482,86.5394,26025.0
2018-07-26 11:50:00,90.44,90.44,90.2,90.4,24486.0,86.5203,86.5203,86.2907,86.482,24486.0
2018-07-26 11:55:00,90.38,90.54,90.34,90.52,19887.0,86.4629,86.616,86.4246,86.5968,19887.0
2018-07-26 12:00:00,90.55,90.6,90.36,90.57,24254.0,86.6255,86.6734,86.4438,86.6447,24254.0
2018-07-26 12:05:00,90.44,90.44,89.83,89.87,32330.0,86.5203,86.5203,85.9367,85.975,32330.0
2018-07-26 12:10:00,89.87,89.91,89.73,89.81,21112.0,85.975,86.0133,85.8411,85.9176,21112.0
2018-07-26 12:15:00,89.8,89.82,89.62,89.68,16082.0,85.908,85.9272,85.7358,85.7932,16082.0
2018-07-26 12:20:00,89.71,89.74,89.54,89.55,18331.0,85.8219,85.8506,85.6593,85.6689,18331.0
2018-07-26 12:25:00,89.51,89.57,89.28,89.52,76870.0,85.6306,85.688,85.4106,85.6402,76870.0
2018-07-26 12:30:00,89.58,89.6,89.31,89.34,46756.0,85.6976,85.7167,85.4393,85.468,46756.0
2018-07-26 12:35:00,89.35,89.54,89.33,89.51,23716.0,85.4775,85.6593,85.4584,85.6306,23716.0
2018-07-26 12:40:00,89.52,89.56,89.41,89.51,63007.0,85.6402,85.6784,85.5349,85.6306,63007.0
2018-07-26 12:45:00,89.5,89.56,89.28,89.36,28512.0,85.621,85.6784,85.4106,85.4871,28512.0
2018-07-26 12:50:00,89.36,89.45,89.13,89.28,36824.0,85.4871,85.5732,85.2671,85.4106,36824.0
2018-07-26 12:55:00,89.35,89.39,89.17,89.19,13677.0,85.4775,85.5158,85.3053,85.3245,13677.0
2018-07-26 13:00:00,89.2,89.32,89.11,89.28,15096.0,85.334,85.4488,85.2479,85.4106,15096.0
2018-07-26 13:05:00,89.24,89.25,89.09,89.19,12341.0,85.3723,85.3819,85.2288,85.3245,12341.0
2018-07-26 13:10:00,89.21,89.28,89.19,89.24,8193.0,85.3436,85.4106,85.3245,85.3723,8193.0
2018-07-26 13:15:00,89.19,89.5,89.18,89.45,35215.0,85.3245,85.621,85.3149,85.5732,35215.0
2018-07-26 13:20:00,89.42,89.69,89.42,89.67,28221.0,85.5445,85.8028,85.5445,85.7837,28221.0
2018-07-26 13:25:00,89.69,89.7,89.51,89.56,16999.0,85.8028,85.8124,85.6306,85.6784,16999.0
2018-07-26 13:30:00,89.59,89.66,89.4,89.4,15429.0,85.7071,85.7741,85.5254,85.5254,15429.0
2018-07-26 13:35:00,89.45,89.58,89.45,89.48,11041.0,85.5732,85.6976,85.5732,85.6019,11041.0
2018-07-26 13:40:00,89.57,89.76,89.57,89.73,22368.0,85.688,85.8698,85.688,85.8411,22368.0
2018-07-26 13:45:00,89.78,89.8,89.65,89.77,21775.0,85.8889,85.908,85.7645,85.8793,21775.0
2018-07-26 13:50:00,89.78,89.8,89.69,89.75,12034.0,85.8889,85.908,85.8028,85.8602,12034.0
2018-07-26 13:55:00,89.73,89.74,89.55,89.66,13531.0,85.8411,85.8506,85.6689,85.7741,13531.0
2018-07-26 14:00:00,89.68,89.69,89.54,89.58,9850.0,85.7932,85.8028,85.6593,85.6976,9850.0
2018-07-26 14:05:00,89.63,89.87,89.58,89.87,23036.0,85.7454,85.975,85.6976,85.975,23036.0
2018-07-26 14:10:00,89.88,90.0,89.73,89.76,31049.0,85.9846,86.0994,85.8411,85.8698,31049.0
2018-07-26 14:15:00,89.76,89.89,89.72,89.79,12816.0,85.8698,85.9941,85.8315,85.8985,12816.0
2018-07-26 14:20:00,89.84,89.89,89.74,89.85,15439.0,85.9463,85.9941,85.8506,85.9559,15439.0
2018-07-26 14:25:00,89.86,90.02,89.84,89.96,22096.0,85.9654,86.1185,85.9463,86.0611,22096.0
2018-07-26 14:30:00,89.93,90.07,89.91,90.07,18245.0,86.0324,86.1663,86.0133,86.1663,18245.0
2018-07-26 14:35:00,90.06,90.12,90.03,90.07,20949.0,86.1568,86.2142,86.1281,86.1663,20949.0
2018-07-26 14:40:00,90.07,90.08,89.81,89.84,23000.0,86.1663,86.1759,85.9176,85.9463,23000.0
2018-07-26 14:45:00,89.84,89.89,89.78,89.87,17863.0,85.9463,85.9941,85.8889,85.975,17863.0
2018-07-26 14:50:00,89.91,90.0,89.89,89.93,9800.0,86.0133,86.0994,85.9941,86.0324,9800.0
2018-07-26 14:55:00,89.9,89.9,89.76,89.8,17061.0,86.0037,86.0037,85.8698,85.908,17061.0
2018-07-26 15:00:00,89.78,89.82,89.7,89.82,16309.0,85.8889,85.9272,85.8124,85.9272,16309.0
2018-07-26 15:05:00,89.89,90.12,89.88,90.12,31045.0,85.9941,86.2142,85.9846,86.2142,31045.0
2018-07-26 15:10:00,90.12,90.14,89.86,89.98,28587.0,86.2142,86.2333,85.9654,86.0802,28587.0
2018-07-26 15:15:00,89.99,90.09,89.88,90.03,52135.0,86.0898,86.1855,85.9846,86.1281,52135.0
2018-07-26 15:20:00,90.03,90.05,89.8,89.8,26674.0,86.1281,86.1472,85.908,85.908,26674.0
2018-07-26 15:25:00,89.79,89.9,89.67,89.84,26689.0,85.8985,86.0037,85.7837,85.9463,26689.0
2018-07-26 15:30:00,89.89,90.09,89.89,90.07,18327.0,85.9941,86.1855,85.9941,86.1663,18327.0
2018-07-26 15:35:00,90.04,90.15,89.93,90.15,17747.0,86.1376,86.2429,86.0324,86.2429,17747.0
2018-07-26 15:40:00,90.13,90.14,90.02,90.11,23590.0,86.2237,86.2333,86.1185,86.2046,23590.0
2018-07-26 15:45:00,90.11,90.16,89.96,89.99,43243.0,86.2046,86.2524,86.0611,86.0898,43243.0
2018-07-26 15:50:00,90.0,90.05,89.85,89.91,30356.0,86.0994,86.1472,85.9559,86.0133,30356.0
2018-07-26 15:55:00,89.89,89.98,89.75,89.8,45110.0,85.9941,86.0802,85.8602,85.908,45110.0
2018-07-27 09:30:00,90.13,90.37,89.97,90.13,47780.0,86.2237,86.4533,86.0707,86.2237,47780.0
2018-07-27 09:35:00,90.17,90.17,89.65,89.66,35137.0,86.262,86.262,85.7645,85.7741,35137.0
2018-07-27 09:40:00,89.65,89.65,89.16,89.33,82553.0,85.7645,85.7645,85.2958,85.4584,82553.0
2018-07-27 09:45:00,89.36,89.4,89.16,89.22,50177.0,85.4871,85.5254,85.2958,85.3532,50177.0
2018-07-27 09:50:00,89.2,89.26,88.98,89.19,91904.0,85.334,85.3914,85.1236,85.3245,91904.0
2018-07-27 09:55:00,89.23,89.26,88.84,88.94,62777.0,85.3627,85.3914,84.9896,85.0853,62777.0
2018-07-27 10:00:00,88.97,89.02,88.48,88.48,68570.0,85.114,85.1618,84.6453,84.6453,68570.0
2018-07-27 10:05:00,88.45,88.5,88.25,88.44,42860.0,84.6166,84.6644,84.4252,84.607,42860.0
2018-07-27 10:10:00,88.5,88.5,87.72,87.8,89806.0,84.6644,84.6644,83.9182,83.9947,89806.0
2018-07-27 10:15:00,87.77,88.12,87.7,87.99,41502.0,83.966,84.3009,83.8991,84.1765,41502.0
2018-07-27 10:20:00,87.92,88.1,87.89,87.89,30946.0,84.1095,84.2817,84.0808,84.0808,30946.0
2018-07-27 10:25:00,87.88,88.0,87.55,87.56,63565.0,84.0713,84.1861,83.7556,83.7651,63565.0
2018-07-27 10:30:00,87.55,87.8,87.43,87.59,73290.0,83.7556,83.9947,83.6408,83.7938,73290.0
2018-07-27 10:35:00,87.6,87.73,87.47,87.56,21209.0,83.8034,83.9278,83.679,83.7651,21209.0
2018-07-27 10:40:00,87.56,87.56,87.23,87.27,43263.0,83.7651,83.7651,83.4494,83.4877,43263.0
2018-07-27 10:45:00,87.26,87.28,86.43,86.5,115558.0,83.4781,83.4973,82.6841,82.7511,115558.0
2018-07-27 10:50:00,86.44,86.76,86.35,86.66,95741.0,82.6937,82.9998,82.6076,82.9041,95741.0
2018-07-27 10:55:00,86.65,86.68,86.29,86.53,48509.0,82.8946,82.9233,82.5502,82.7798,48509.0
2018-07-27 11:00:00,86.52,86.79,86.41,86.72,39715.0,82.7702,83.0285,82.665,82.9615,39715.0
2018-07-27 11:05:00,86.73,86.73,85.94,86.02,95763.0,82.9711,82.9711,82.2153,82.2919,95763.0
2018-07-27 11:10:00,86.02,86.23,85.91,86.05,33463.0,82.2919,82.4928,82.1866,82.3206,33463.0
2018-07-27 11:15:00,85.99,86.0,85.44,85.63,83765.0,82.2632,82.2727,81.737,81.9188,83765.0
2018-07-27 11:20:00,85.65,85.78,85.5,85.5,30280.0,81.9379,82.0623,81.7944,81.7944,30280.0
2018-07-27 11:25:00,85.5,85.59,85.28,85.28,52797.0,81.7944,81.8805,81.5839,81.5839,52797.0
2018-07-27 11:30:00,85.33,86.08,85.31,86.08,76680.0,81.6318,82.3493,81.6126,82.3493,76680.0
2018-07-27 11:35:00,86.08,86.28,85.92,86.17,42806.0,82.3493,82.5406,82.1962,82.4354,42806.0
2018-07-27 11:40:00,86.19,86.3,86.18,86.21,28825.0,82.4545,82.5597,82.4449,82.4736,28825.0
2018-07-27 11:45:00,86.13,86.19,86.0,86.16,16278.0,82.3971,82.4545,82.2727,82.4258,16278.0
2018-07-27 11:50:00,86.14,86.35,85.97,86.16,26058.0,82.4067,82.6076,82.244,82.4258,26058.0
2018-07-27 11:55:00,86.19,86.25,85.94,85.94,13025.0,82.4545,82.5119,82.2153,82.2153,13025.0
2018-07-27 12:00:00,85.92,85.92,85.68,85.88,28876.0,82.1962,82.1962,81.9666,82.1579,28876.0
2018-07-27 12:05:00,85.89,86.07,85.84,86.02,53411.0,82.1675,82.3397,82.1197,82.2919,53411.0
2018-07-27 12:10:00,86.02,86.18,86.0,86.01,32990.0,82.2919,82.4449,82.2727,82.2823,32990.0
2018-07-27 12:15:00,86.01,86.01,85.65,85.75,47614.0,82.2823,82.2823,81.9379,82.0336,47614.0
2018-07-27 12:20:00,85.78,85.79,85.34,85.46,35008.0,82.0623,82.0718,81.6413,81.7561,35008.0
2018-07-27 12:25:00,85.48,85.72,85.37,85.71,30122.0,81.7753,82.0049,81.67,81.9953,30122.0
2018-07-27 12:30:00,85.69,85.69,85.32,85.41,35974.0,81.9762,81.9762,81.6222,81.7083,35974.0
2018-07-27 12:35:00,85.4,85.46,85.02,85.13,76128.0,81.6987,81.7561,81.3352,81.4404,76128.0
2018-07-27 12:40:00,85.07,85.29,85.07,85.17,30686.0,81.383,81.5935,81.383,81.4787,30686.0
2018-07-27 12:45:00,85.23,85.29,85.03,85.03,11423.0,81.5361,81.5935,81.3448,81.3448,11423.0
2018-07-27 12:50:00,85.05,85.14,84.76,84.81,106146.0,81.3639,81.45,81.0865,81.1343,106146.0
2018-07-27 12:55:00,84.82,84.84,84.39,84.4,49070.0,81.1439,81.163,80.7325,80.7421,49070.0
2018-07-27 13:00:00,84.4,84.55,84.15,84.55,60038.0,80.7421,80.8856,80.5029,80.8856,60038.0
2018-07-27 13:05:00,84.56,85.15,84.56,84.99,66214.0,80.8951,81.4596,80.8951,81.3065,66214.0
2018-07-27 13:10:00,84.97,85.01,84.74,84.82,16254.0,81.2874,81.3256,81.0673,81.1439,16254.0
2018-07-27 13:15:00,84.76,84.77,84.43,84.65,28752.0,81.0865,81.096,80.7708,80.9812,28752.0
2018-07-27 13:20:00,84.67,84.7,84.41,84.49,24349.0,81.0004,81.0291,80.7516,80.8282,24349.0
2018-07-27 13:25:00,84.57,85.15,84.57,84.92,33085.0,80.9047,81.4596,80.9047,81.2395,33085.0
2018-07-27 13:30:00,84.86,84.86,84.42,84.45,24633.0,81.1821,81.1821,80.7612,80.7899,24633.0
2018-07-27 13:35:00,84.46,84.59,84.32,84.57,22230.0,80.7995,80.9238,80.6655,80.9047,22230.0
2018-07-27 13:40:00,84.62,84.65,84.34,84.65,23274.0,80.9525,80.9812,80.6847,80.9812,23274.0
2018-07-27 13:45:00,84.61,84.96,84.57,84.96,35459.0,80.943,81.2778,80.9047,81.2778,35459.0
2018-07-27 13:50:00,84.97,85.11,84.9,84.93,34152.0,81.2874,81.4213,81.2204,81.2491,34152.0
2018-07-27 13:55:00,84.95,85.25,84.95,85.25,30150.0,81.2682,81.5552,81.2682,81.5552,30150.0
2018-07-27 14:00:00,85.23,85.57,85.21,85.38,33942.0,81.5361,81.8614,81.517,81.6796,33942.0
2018-07-27 14:05:00,85.36,85.38,85.13,85.22,27932.0,81.6605,81.6796,81.4404,81.5265,27932.0
2018-07-27 14:10:00,85.2,85.27,85.06,85.1,7048.0,81.5074,81.5744,81.3735,81.4117,7048.0
2018-07-27 14:15:00,85.15,85.33,84.9,84.94,37623.0,81.4596,81.6318,81.2204,81.2587,37623.0
2018-07-27 14:20:00,84.95,85.0,84.85,84.85,7152.0,81.2682,81.3161,81.1726,81.1726,7152.0
2018-07-27 14:25:00,84.84,84.98,84.79,84.89,20091.0,81.163,81.2969,81.1152,81.2108,20091.0
2018-07-27 14:30:00,84.89,85.06,84.7,84.87,27327.0,81.2108,81.3735,81.0291,81.1917,27327.0
2018-07-27 14:35:00,84.85,84.85,84.53,84.56,41297.0,81.1726,81.1726,80.8664,80.8951,41297.0
2018-07-27 14:40:00,84.56,84.93,84.55,84.66,15455.0,80.8951,81.2491,80.8856,80.9908,15455.0
2018-07-27 14:45:00,84.65,84.88,84.62,84.66,16414.0,80.9812,81.2013,80.9525,80.9908,16414.0
2018-07-27 14:50:00,84.68,84.91,84.59,84.91,10850.0,81.0099,81.23,80.9238,81.23,10850.0
2018-07-27 14:55:00,84.9,84.96,84.66,84.69,13441.0,81.2204,81.2778,80.9908,81.0195,13441.0
2018-07-27 15:00:00,84.68,85.01,84.68,84.95,26922.0,81.0099,81.3256,81.0099,81.2682,26922.0
2018-07-27 15:05:00,84.93,85.16,84.91,85.05,21739.0,81.2491,81.4691,81.23,81.3639,21739.0
2018-07-27 15:10:00,85.03,85.3,84.98,85.09,30790.0,81.3448,81.6031,81.2969,81.4022,30790.0
2018-07-27 15:15:00,85.14,85.14,84.96,85.13,15832.0,81.45,81.45,81.2778,81.4404,15832.0
2018-07-27 15:20:00,85.08,85.15,84.95,85.11,11963.0,81.3926,81.4596,81.2682,81.4213,11963.0
2018-07-27 15:25:00,85.11,85.13,84.66,84.71,39943.0,81.4213,81.4404,80.9908,81.0386,39943.0
2018-07-27 15:30:00,84.78,85.22,84.76,85.12,30125.0,81.1056,81.5265,81.0865,81.4309,30125.0
2018-07-27 15:35:00,85.11,85.23,85.01,85.23,36830.0,81.4213,81.5361,81.3256,81.5361,36830.0
2018-07-27 15:40:00,85.13,85.26,85.05,85.06,43096.0,81.4404,81.5648,81.3639,81.3735,43096.0
2018-07-27 15:45:00,85.02,85.02,84.84,84.89,54866.0,81.3352,81.3352,81.163,81.2108,54866.0
2018-07-27 15:50:00,84.9,85.02,84.77,84.9,47507.0,81.2204,81.3352,81.096,81.2204,47507.0
2018-07-27 15:55:00,84.9,84.96,84.78,84.92,95530.0,81.2204,81.2778,81.1056,81.2395,95530.0
2018-07-30 09:30:00,84.84,85.53,84.83,84.85,125161.0,81.163,81.8231,81.1534,81.1726,125161.0
2018-07-30 09:35:00,84.79,85.16,84.62,84.81,61460.0,81.1152,81.4691,80.9525,81.1343,61460.0
2018-07-30 09:40:00,84.81,84.98,84.61,84.65,56803.0,81.1343,81.2969,80.943,80.9812,56803.0
2018-07-30 09:45:00,84.63,84.71,84.1,84.1,80185.0,80.9621,81.0386,80.4551,80.4551,80185.0
2018-07-30 09:50:00,84.08,84.62,84.08,84.3,64153.0,80.4359,80.9525,80.4359,80.6464,64153.0
2018-07-30 09:55:00,84.34,84.8,84.34,84.61,29581.0,80.6847,81.1247,80.6847,80.943,29581.0
2018-07-30 10:00:00,84.58,84.87,84.4,84.56,20448.0,80.9143,81.1917,80.7421,80.8951,20448.0
2018-07-30 10:05:00,84.53,85.41,84.53,85.36,45156.0,80.8664,81.7083,80.8664,81.6605,45156.0
2018-07-30 10:10:00,85.43,85.43,84.86,84.86,30299.0,81.7274,81.7274,81.1821,81.1821,30299.0
2018-07-30 10:15:00,84.86,85.22,84.73,85.02,22904.0,81.1821,81.5265,81.0578,81.3352,22904.0
2018-07-30 10:20:00,85.17,85.28,84.9,84.9,8936.0,81.4787,81.5839,81.2204,81.2204,8936.0
2018-07-30 10:25:00,85.08,85.7,84.9,85.69,40841.0,81.3926,81.9857,81.2204,81.9762,40841.0
2018-07-30 10:30:00,85.69,85.75,85.3,85.35,26287.0,81.9762,82.0336,81.6031,81.6509,26287.0
2018-07-30 10:35:00,85.36,85.36,85.1,85.25,24296.0,81.6605,81.6605,81.4117,81.5552,24296.0
2018-07-30 10:40:00,85.15,85.46,85.06,85.45,8585.0,81.4596,81.7561,81.3735,81.7466,8585.0
2018-07-30 10:45:00,85.48,85.81,85.38,85.74,28214.0,81.7753,82.091,81.6796,82.024,28214.0
2018-07-30 10:50:00,85.81,85.99,85.39,85.4,39836.0,82.091,82.2632,81.6892,81.6987,39836.0
2018-07-30 10:55:00,85.46,85.6,85.21,85.35,28008.0,81.7561,81.8901,81.517,81.6509,28008.0
2018-07-30 11:00:00,85.38,85.53,84.96,85.27,44141.0,81.6796,81.8231,81.2778,81.5744,44141.0
2018-07-30 11:05:00,85.38,85.57,84.73,84.73,38979.0,81.6796,81.8614,81.0578,81.0578,38979.0
2018-07-30 11:10:00,84.8,84.89,84.35,84.4,41391.0,81.1247,81.2108,80.6942,80.7421,41391.0
2018-07-30 11:15:00,84.44,84.62,84.31,84.54,18507.0,80.7803,80.9525,80.656,80.876,18507.0
2018-07-30 11:20:00,84.54,84.89,84.54,84.88,18641.0,80.876,81.2108,80.876,81.2013,18641.0
2018-07-30 11:25:00,84.87,84.97,84.69,84.69,9021.0,81.1917,81.2874,81.0195,81.0195,9021.0
2018-07-30 11:30:00,84.76,84.91,84.63,84.76,23940.0,81.0865,81.23,80.9621,81.0865,23940.0
2018-07-30 11:35:00,84.73,84.78,84.58,84.58,15658.0,81.0578,81.1056,80.9143,80.9143,15658.0
2018-07-30 11:40:00,84.56,84.76,84.43,84.45,8770.0,80.8951,81.0865,80.7708,80.7899,8770.0
2018-07-30 11:45:00,84.49,84.83,84.47,84.74,7400.0,80.8282,81.1534,80.809,81.0673,7400.0
2018-07-30 11:50:00,84.71,84.9,84.71,84.74,4872.0,81.0386,81.2204,81.0386,81.0673,4872.0
2018-07-30 11:55:00,84.74,85.08,84.73,84.88,14028.0,81.0673,81.3926,81.0578,81.2013,14028.0
2018-07-30 12:00:00,84.79,84.8,84.52,84.54,13652.0,81.1152,81.1247,80.8569,80.876,13652.0
2018-07-30 12:05:00,84.55,84.57,84.29,84.29,10202.0,80.8856,80.9047,80.6368,80.6368,10202.0
2018-07-30 12:10:00,84.3,84.39,84.02,84.03,38086.0,80.6464,80.7325,80.3785,80.3881,38086.0
2018-07-30 12:15:00,84.04,84.26,83.97,83.98,33557.0,80.3977,80.6081,80.3307,80.3403,33557.0
2018-07-30 12:20:00,84.0,84.16,83.97,84.04,18880.0,80.3594,80.5125,80.3307,80.3977,18880.0
2018-07-30 12:25:00,84.14,84.18,83.88,83.91,45692.0,80.4933,80.5316,80.2446,80.2733,45692.0
2018-07-30 12:30:00,83.92,83.92,83.74,83.79,40135.0,80.2829,80.2829,80.1107,80.1585,40135.0
2018-07-30 12:35:00,83.79,84.01,83.78,83.85,17943.0,80.1585,80.369,80.149,80.2159,17943.0
2018-07-30 12:40:00,83.82,83.99,83.78,83.97,16101.0,80.1872,80.3498,80.149,80.3307,16101.0
2018-07-30 12:45:00,83.97,83.99,83.51,83.53,43947.0,80.3307,80.3498,79.8907,79.9098,43947.0
2018-07-30 12:50:00,83.51,83.85,83.47,83.85,26273.0,79.8907,80.2159,79.8524,80.2159,26273.0
2018-07-30 12:55:00,83.81,84.21,83.81,84.21,19405.0,80.1777,80.5603,80.1777,80.5603,19405.0
2018-07-30 13:00:00,84.22,84.22,83.83,83.83,8491.0,80.5699,80.5699,80.1968,80.1968,8491.0
2018-07-30 13:05:00,83.81,84.09,83.79,84.09,11026.0,80.1777,80.4455,80.1585,80.4455,11026.0
2018-07-30 13:10:00,84.08,84.19,83.98,83.99,12636.0,80.4359,80.5412,80.3403,80.3498,12636.0
2018-07-30 13:15:00,83.96,84.0,83.87,83.91,9789.0,80.3211,80.3594,80.2351,80.2733,9789.0
2018-07-30 13:20:00,83.95,84.19,83.92,84.11,21477.0,80.3116,80.5412,80.2829,80.4646,21477.0
2018-07-30 13:25:00,84.08,84.09,83.93,84.03,9455.0,80.4359,80.4455,80.2924,80.3881,9455.0
2018-07-30 13:30:00,83.99,84.33,83.97,84.25,51374.0,80.3498,80.6751,80.3307,80.5986,51374.0
2018-07-30 13:35:00,84.25,84.28,84.07,84.27,8614.0,80.5986,80.6273,80.4264,80.6177,8614.0
2018-07-30 13:40:00,84.28,84.32,84.1,84.1,8549.0,80.6273,80.6655,80.4551,80.4551,8549.0
2018-07-30 13:45:00,84.1,84.22,84.0,84.0,18851.0,80.4551,80.5699,80.3594,80.3594,18851.0
2018-07-30 13:50:00,84.08,84.54,84.07,84.44,29982.0,80.4359,80.876,80.4264,80.7803,29982.0
2018-07-30 13:55:00,84.44,84.45,84.29,84.45,9556.0,80.7803,80.7899,80.6368,80.7899,9556.0
2018-07-30 14:00:00,84.43,84.46,84.27,84.45,18282.0,80.7708,80.7995,80.6177,80.7899,18282.0
2018-07-30 14:05:00,84.46,84.56,84.28,84.28,25450.0,80.7995,80.8951,80.6273,80.6273,25450.0
2018-07-30 14:10:00,84.31,84.38,84.24,84.38,6321.0,80.656,80.7229,80.589,80.7229,6321.0
2018-07-30 14:15:00,84.37,84.48,84.36,84.39,4887.0,80.7134,80.8186,80.7038,80.7325,4887.0
2018-07-30 14:20:00,84.37,84.37,84.13,84.13,11671.0,80.7134,80.7134,80.4838,80.4838,11671.0
2018-07-30 14:25:00,84.18,84.26,84.1,84.15,8750.0,80.5316,80.6081,80.4551,80.5029,8750.0
2018-07-30 14:30:00,84.09,84.11,83.93,83.98,9408.0,80.4455,80.4646,80.2924,80.3403,9408.0
2018-07-30 14:35:00,84.05,84.23,83.86,83.95,10524.0,80.4072,80.5794,80.2255,80.3116,10524.0
2018-07-30 14:40:00,83.87,84.04,83.87,83.94,3895.0,80.2351,80.3977,80.2351,80.302,3895.0
2018-07-30 14:45:00,83.93,84.03,83.91,83.98,4800.0,80.2924,80.3881,80.2733,80.3403,4800.0
2018-07-30 14:50:00,83.95,84.07,83.94,83.95,2475.0,80.3116,80.4264,80.302,80.3116,2475.0
2018-07-30 14:55:00,84.11,84.14,83.78,83.79,10820.0,80.4646,80.4933,80.149,80.1585,10820.0
2018-07-30 15:00:00,83.81,84.06,83.75,84.06,6440.0,80.1777,80.4168,80.1203,80.4168,6440.0
2018-07-30 15:05:00,84.08,84.14,84.03,84.07,4650.0,80.4359,80.4933,80.3881,80.4264,4650.0
2018-07-30 15:10:00,84.06,84.06,83.87,83.93,11154.0,80.4168,80.4168,80.2351,80.2924,11154.0
2018-07-30 15:15:00,83.97,83.99,83.83,83.95,6177.0,80.3307,80.3498,80.1968,80.3116,6177.0
2018-07-30 15:20:00,83.94,83.94,83.83,83.83,3950.0,80.302,80.302,80.1968,80.1968,3950.0
2018-07-30 15:25:00,83.86,83.88,83.51,83.65,27242.0,80.2255,80.2446,79.8907,80.0246,27242.0
2018-07-30 15:30:00,83.64,83.81,83.53,83.81,10440.0,80.015,80.1777,79.9098,80.1777,10440.0
2018-07-30 15:35:00,83.81,83.84,83.6,83.6,12699.0,80.1777,80.2064,79.9768,79.9768,12699.0
2018-07-30 15:40:00,83.64,83.64,83.47,83.5,26119.0,80.015,80.015,79.8524,79.8811,26119.0
2018-07-30 15:45:00,83.47,83.54,83.32,83.32,37770.0,79.8524,79.9194,79.7089,79.7089,37770.0
2018-07-30 15:50:00,83.32,83.44,83.23,83.26,30913.0,79.7089,79.8237,79.6228,79.6515,30913.0
2018-07-30 15:55:00,83.26,83.4,83.04,83.26,121355.0,79.6515,79.7854,79.441,79.6515,121355.0
2018-07-31 09:30:00,83.75,84.14,83.73,83.91,76315.0,80.1203,80.4933,80.1011,80.2733,76315.0
2018-07-31 09:35:00,83.92,84.43,83.78,84.19,91847.0,80.2829,80.7708,80.149,80.5412,91847.0
2018-07-31 09:40:00,84.19,84.51,83.96,84.09,65024.0,80.5412,80.8473,80.3211,80.4455,65024.0
2018-07-31 09:45:00,84.01,84.27,83.82,83.82,18532.0,80.369,80.6177,80.1872,80.1872,18532.0
2018-07-31 09:50:00,83.86,83.86,83.5,83.81,19528.0,80.2255,80.2255,79.8811,80.1777,19528.0
2018-07-31 09:55:00,83.8,84.13,83.62,83.96,38100.0,80.1681,80.4838,79.9959,80.3211,38100.0
2018-07-31 10:00:00,83.95,84.27,83.77,84.18,37141.0,80.3116,80.6177,80.1394,80.5316,37141.0
2018-07-31 10:05:00,84.21,84.27,83.93,84.05,16403.0,80.5603,80.6177,80.2924,80.4072,16403.0
2018-07-31 10:10:00,84.12,84.43,83.96,84.02,32652.0,80.4742,80.7708,80.3211,80.3785,32652.0
2018-07-31 10:15:00,84.0,84.09,83.55,83.57,23013.0,80.3594,80.4455,79.9289,79.9481,23013.0
2018-07-31 10:20:00,83.58,83.98,83.58,83.68,35236.0,79.9576,80.3403,79.9576,80.0533,35236.0
2018-07-31 10:25:00,83.64,84.13,83.64,84.11,57131.0,80.015,80.4838,80.015,80.4646,57131.0
2018-07-31 10:30:00,84.15,84.42,84.12,84.42,43468.0,80.5029,80.7612,80.4742,80.7612,43468.0
2018-07-31 10:35:00,84.43,84.68,84.4,84.66,65001.0,80.7708,81.0099,80.7421,80.9908,65001.0
2018-07-31 10:40:00,84.69,84.7,84.26,84.66,31312.0,81.0195,81.0291,80.6081,80.9908,31312.0
2018-07-31 10:45:00,84.62,84.78,84.53,84.78,46403.0,80.9525,81.1056,80.8664,81.1056,46403.0
2018-07-31 10:50:00,84.78,84.93,84.62,84.75,60342.0,81.1056,81.2491,80.9525,81.0769,60342.0
2018-07-31 10:55:00,84.76,84.97,84.6,84.61,52236.0,81.0865,81.2874,80.9334,80.943,52236.0
2018-07-31 11:00:00,84.66,85.03,84.66,84.89,33018.0,80.9908,81.3448,80.9908,81.2108,33018.0
2018-07-31 11:05:00,84.9,85.13,84.86,85.07,32440.0,81.2204,81.4404,81.1821,81.383,32440.0
2018-07-31 11:10:00,85.08,85.2,85.02,85.15,29268.0,81.3926,81.5074,81.3352,81.4596,29268.0
2018-07-31 11:15:00,85.16,85.31,84.92,84.93,33081.0,81.4691,81.6126,81.2395,81.2491,33081.0
2018-07-31 11:20:00,84.92,85.29,84.91,85.29,20337.0,81.2395,81.5935,81.23,81.5935,20337.0
2018-07-31 11:25:00,85.29,85.45,85.29,85.44,20906.0,81.5935,81.7466,81.5935,81.737,20906.0
2018-07-31 11:30:00,85.46,85.62,85.42,85.56,35050.0,81.7561,81.9092,81.7179,81.8518,35050.0
2018-07-31 11:35:00,85.53,86.02,85.53,86.01,45513.0,81.8231,82.2919,81.8231,82.2823,45513.0
2018-07-31 11:40:00,86.04,86.06,85.54,85.7,41291.0,82.311,82.3301,81.8327,81.9857,41291.0
2018-07-31 11:45:00,85.66,86.0,85.66,85.77,61257.0,81.9475,82.2727,81.9475,82.0527,61257.0
2018-07-31 11:50:00,85.84,85.99,85.76,85.92,24273.0,82.1197,82.2632,82.0431,82.1962,24273.0
2018-07-31 11:55:00,85.98,86.01,85.9,86.0,16551.0,82.2536,82.2823,82.1771,82.2727,16551.0
2018-07-31 12:00:00,86.03,86.3,86.02,86.15,47643.0,82.3014,82.5597,82.2919,82.4162,47643.0
2018-07-31 12:05:00,86.12,86.31,86.11,86.21,18125.0,82.3875,82.5693,82.378,82.4736,18125.0
2018-07-31 12:10:00,86.21,86.35,86.18,86.25,24496.0,82.4736,82.6076,82.4449,82.5119,24496.0
2018-07-31 12:15:00,86.22,86.45,86.22,86.43,28176.0,82.4832,82.7032,82.4832,82.6841,28176.0
2018-07-31 12:20:00,86.45,86.83,86.45,86.71,81373.0,82.7032,83.0668,82.7032,82.952,81373.0
2018-07-31 12:25:00,86.75,86.83,86.69,86.8,18396.0,82.9902,83.0668,82.9328,83.0381,18396.0
2018-07-31 12:30:00,86.84,86.85,86.53,86.67,21948.0,83.0763,83.0859,82.7798,82.9137,21948.0
2018-07-31 12:35:00,86.67,86.76,86.37,86.46,23799.0,82.9137,82.9998,82.6267,82.7128,23799.0
2018-07-31 12:40:00,86.38,86.53,86.33,86.48,7107.0,82.6363,82.7798,82.5884,82.7319,7107.0
2018-07-31 12:45:00,86.46,86.58,86.41,86.48,20885.0,82.7128,82.8276,82.665,82.7319,20885.0
2018-07-31 12:50:00,86.45,86.45,86.35,86.4,8723.0,82.7032,82.7032,82.6076,82.6554,8723.0
2018-07-31 12:55:00,86.36,86.51,86.36,86.47,4420.0,82.6171,82.7606,82.6171,82.7224,4420.0
2018-07-31 13:00:00,86.45,86.6,86.41,86.41,21868.0,82.7032,82.8467,82.665,82.665,21868.0
2018-07-31 13:05:00,86.41,86.42,86.0,86.11,24526.0,82.665,82.6745,82.2727,82.378,24526.0
2018-07-31 13:10:00,86.09,86.1,85.87,85.92,42241.0,82.3588,82.3684,82.1484,82.1962,42241.0
2018-07-31 13:15:00,85.84,85.85,85.57,85.65,41448.0,82.1197,82.1292,81.8614,81.9379,41448.0
2018-07-31 13:20:00,85.6,85.75,85.58,85.74,15871.0,81.8901,82.0336,81.8709,82.024,15871.0
2018-07-31 13:25:00,85.72,85.92,85.72,85.85,17666.0,82.0049,82.1962,82.0049,82.1292,17666.0
2018-07-31 13:30:00,85.85,85.85,85.53,85.71,23372.0,82.1292,82.1292,81.8231,81.9953,23372.0
2018-07-31 13:35:00,85.6,85.67,85.53,85.64,10932.0,81.8901,81.957,81.8231,81.9283,10932.0
2018-07-31 13:40:00,85.6,85.61,85.49,85.51,16811.0,81.8901,81.8996,81.7848,81.804,16811.0
2018-07-31 13:45:00,85.48,85.64,85.41,85.54,30268.0,81.7753,81.9283,81.7083,81.8327,30268.0
2018-07-31 13:50:00,85.5,85.67,85.41,85.61,14125.0,81.7944,81.957,81.7083,81.8996,14125.0
2018-07-31 13:55:00,85.65,85.73,85.62,85.63,17200.0,81.9379,82.0144,81.9092,81.9188,17200.0
2018-07-31 14:00:00,85.64,85.65,85.37,85.37,8000.0,81.9283,81.9379,81.67,81.67,8000.0
2018-07-31 14:05:00,85.39,85.46,85.34,85.41,7169.0,81.6892,81.7561,81.6413,81.7083,7169.0
2018-07-31 14:10:00,85.39,85.51,85.36,85.51,5723.0,81.6892,81.804,81.6605,81.804,5723.0
2018-07-31 14:15:00,85.46,85.5,85.4,85.5,3696.0,81.7561,81.7944,81.6987,81.7944,3696.0
2018-07-31 14:20:00,85.5,85.76,85.45,85.76,4808.0,81.7944,82.0431,81.7466,82.0431,4808.0
2018-07-31 14:25:00,85.75,85.85,85.71,85.82,8000.0,82.0336,82.1292,81.9953,82.1005,8000.0
2018-07-31 14:30:00,85.76,85.94,85.76,85.94,18056.0,82.0431,82.2153,82.0431,82.2153,18056.0
2018-07-31 14:35:00,85.93,86.11,85.93,86.02,28443.0,82.2058,82.378,82.2058,82.2919,28443.0
2018-07-31 14:40:00,86.02,86.12,85.98,86.1,6665.0,82.2919,82.3875,82.2536,82.3684,6665.0
2018-07-31 14:45:00,86.07,86.2,86.07,86.2,18072.0,82.3397,82.4641,82.3397,82.4641,18072.0
2018-07-31 14:50:00,86.06,86.11,85.97,85.97,8777.0,82.3301,82.378,82.244,82.244,8777.0
2018-07-31 14:55:00,85.95,86.05,85.94,86.03,3868.0,82.2249,82.3206,82.2153,82.3014,3868.0
2018-07-31 15:00:00,86.0,86.03,85.76,85.9,21672.0,82.2727,82.3014,82.0431,82.1771,21672.0
2018-07-31 15:05:00,85.9,85.91,85.8,85.84,1128.0,82.1771,82.1866,82.0814,82.1197,1128.0
2018-07-31 15:10:00,85.8,85.82,85.72,85.81,4777.0,82.0814,82.1005,82.0049,82.091,4777.0
2018-07-31 15:15:00,85.79,85.86,85.7,85.85,9355.0,82.0718,82.1388,81.9857,82.1292,9355.0
2018-07-31 15:20:00,85.85,86.05,85.85,85.98,50032.0,82.1292,82.3206,82.1292,82.2536,50032.0
2018-07-31 15:25:00,86.01,86.08,85.87,85.9,8555.0,82.2823,82.3493,82.1484,82.1771,8555.0
2018-07-31 15:30:00,85.9,85.99,85.79,85.95,11700.0,82.1771,82.2632,82.0718,82.2249,11700.0
2018-07-31 15:35:00,85.92,86.12,85.84,86.05,17491.0,82.1962,82.3875,82.1197,82.3206,17491.0
2018-07-31 15:40:00,86.05,86.06,85.94,85.98,14886.0,82.3206,82.3301,82.2153,82.2536,14886.0
2018-07-31 15:45:00,86.0,86.01,85.65,85.66,34654.0,82.2727,82.2823,81.9379,81.9475,34654.0
2018-07-31 15:50:00,85.7,85.89,85.67,85.87,22620.0,81.9857,82.1675,81.957,82.1484,22620.0
2018-07-31 15:55:00,85.88,85.88,85.66,85.77,84578.0,82.1579,82.1579,81.9475,82.0527,84578.0
2018-08-01 09:30:00,85.46,85.85,85.2,85.84,55013.0,81.7561,82.1292,81.5074,82.1197,55013.0
2018-08-01 09:35:00,85.83,85.91,85.32,85.36,48207.0,82.1101,82.1866,81.6222,81.6605,48207.0
2018-08-01 09:40:00,85.35,85.84,85.05,85.83,67543.0,81.6509,82.1197,81.3639,82.1101,67543.0
2018-08-01 09:45:00,85.7,85.73,85.32,85.33,43170.0,81.9857,82.0144,81.6222,81.6318,43170.0
2018-08-01 09:50:00,85.41,85.78,85.24,85.75,21172.0,81.7083,82.0623,81.5457,82.0336,21172.0
2018-08-01 09:55:00,85.71,85.96,85.66,85.9,19986.0,81.9953,82.2345,81.9475,82.1771,19986.0
2018-08-01 10:00:00,85.92,85.93,85.27,85.37,43944.0,82.1962,82.2058,81.5744,81.67,43944.0
2018-08-01 10:05:00,85.39,85.64,85.37,85.64,24262.0,81.6892,81.9283,81.67,81.9283,24262.0
2018-08-01 10:10:00,85.65,86.21,85.64,86.17,34213.0,81.9379,82.4736,81.9283,82.4354,34213.0
2018-08-01 10:15:00,86.15,86.2,85.75,86.01,36743.0,82.4162,82.4641,82.0336,82.2823,36743.0
2018-08-01 10:20:00,86.07,86.27,85.95,86.24,24494.0,82.3397,82.531,82.2249,82.5023,24494.0
2018-08-01 10:25:00,86.22,86.27,85.94,86.07,16182.0,82.4832,82.531,82.2153,82.3397,16182.0
2018-08-01 10:30:00,85.99,86.17,85.78,86.13,32159.0,82.2632,82.4354,82.0623,82.3971,32159.0
2018-08-01 10:35:00,86.1,86.25,86.01,86.14,18439.0,82.3684,82.5119,82.2823,82.4067,18439.0
2018-08-01 10:40:00,86.04,86.14,85.65,86.08,25173.0,82.311,82.4067,81.9379,82.3493,25173.0
2018-08-01 10:45:00,86.15,86.29,85.94,85.99,21341.0,82.4162,82.5502,82.2153,82.2632,21341.0
2018-08-01 10:50:00,86.06,86.13,85.68,85.74,17110.0,82.3301,82.3971,81.9666,82.024,17110.0
2018-08-01 10:55:00,85.78,85.78,85.4,85.4,34589.0,82.0623,82.0623,81.6987,81.6987,34589.0
2018-08-01 11:00:00,85.38,85.53,85.23,85.41,21507.0,81.6796,81.8231,81.5361,81.7083,21507.0
2018-08-01 11:05:00,85.4,85.41,85.22,85.32,18349.0,81.6987,81.7083,81.5265,81.6222,18349.0
2018-08-01 11:10:00,85.33,85.45,84.82,84.84,60581.0,81.6318,81.7466,81.1439,81.163,60581.0
2018-08-01 11:15:00,84.86,85.25,84.82,85.21,31073.0,81.1821,81.5552,81.1439,81.517,31073.0
2018-08-01 11:20:00,85.17,85.3,85.02,85.19,13794.0,81.4787,81.6031,81.3352,81.4978,13794.0
2018-08-01 11:25:00,85.18,85.2,85.02,85.04,12435.0,81.4883,81.5074,81.3352,81.3543,12435.0
2018-08-01 11:30:00,85.02,85.16,84.84,84.94,38664.0,81.3352,81.4691,81.163,81.2587,38664.0
2018-08-01 11:35:00,84.95,84.99,84.63,84.76,30814.0,81.2682,81.3065,80.9621,81.0865,30814.0
2018-08-01 11:40:00,84.78,84.83,84.66,84.66,19405.0,81.1056,81.1534,80.9908,80.9908,19405.0
2018-08-01 11:45:00,84.64,84.69,84.58,84.62,11882.0,80.9717,81.0195,80.9143,80.9525,11882.0
2018-08-01 11:50:00,84.57,84.66,84.17,84.6,85242.0,80.9047,80.9908,80.522,80.9334,85242.0
2018-08-01 11:55:00,84.55,84.55,84.07,84.26,19960.0,80.8856,80.8856,80.4264,80.6081,19960.0
2018-08-01 12:00:00,84.12,84.34,83.92,84.32,45083.0,80.4742,80.6847,80.2829,80.6655,45083.0
2018-08-01 12:05:00,84.38,84.48,84.18,84.4,16160.0,80.7229,80.8186,80.5316,80.7421,16160.0
2018-08-01 12:10:00,84.35,84.42,84.18,84.42,13515.0,80.6942,80.7612,80.5316,80.7612,13515.0
2018-08-01 12:15:00,84.45,84.45,84.08,84.08,7488.0,80.7899,80.7899,80.4359,80.4359,7488.0
2018-08-01 12:20:00,84.1,84.12,83.94,83.95,24063.0,80.4551,80.4742,80.302,80.3116,24063.0
2018-08-01 12:25:00,83.93,84.0,83.85,83.88,17497.0,80.2924,80.3594,80.2159,80.2446,17497.0
2018-08-01 12:30:00,83.85,84.06,83.7,83.99,54310.0,80.2159,80.4168,80.0724,80.3498,54310.0
2018-08-01 12:35:00,84.0,84.0,83.84,83.89,8270.0,80.3594,80.3594,80.2064,80.2542,8270.0
2018-08-01 12:40:00,83.89,83.92,83.6,83.89,37742.0,80.2542,80.2829,79.9768,80.2542,37742.0
2018-08-01 12:45:00,83.87,84.05,83.84,83.98,10683.0,80.2351,80.4072,80.2064,80.3403,10683.0
2018-08-01 12:50:00,83.94,84.04,83.73,83.94,18468.0,80.302,80.3977,80.1011,80.302,18468.0
2018-08-01 12:55:00,83.96,84.03,83.79,83.86,5200.0,80.3211,80.3881,80.1585,80.2255,5200.0
2018-08-01 13:00:00,83.81,84.04,83.77,84.03,16500.0,80.1777,80.3977,80.1394,80.3881,16500.0
2018-08-01 13:05:00,84.03,84.11,83.98,84.08,16656.0,80.3881,80.4646,80.3403,80.4359,16656.0
2018-08-01 13:10:00,84.04,84.19,83.94,84.13,12262.0,80.3977,80.5412,80.302,80.4838,12262.0
2018-08-01 13:15:00,84.1,84.23,84.1,84.19,6162.0,80.4551,80.5794,80.4551,80.5412,6162.0
2018-08-01 13:20:00,84.22,84.43,84.21,84.41,11650.0,80.5699,80.7708,80.5603,80.7516,11650.0
2018-08-01 13:25:00,84.4,84.52,84.31,84.35,11538.0,80.7421,80.8569,80.656,80.6942,11538.0
2018-08-01 13:30:00,84.34,84.56,84.19,84.54,12887.0,80.6847,80.8951,80.5412,80.876,12887.0
2018-08-01 13:35:00,84.53,84.66,84.52,84.66,9717.0,80.8664,80.9908,80.8569,80.9908,9717.0
2018-08-01 13:40:00,84.67,84.69,84.41,84.58,16966.0,81.0004,81.0195,80.7516,80.9143,16966.0
2018-08-01 13:45:00,84.58,84.64,84.51,84.52,5583.0,80.9143,80.9717,80.8473,80.8569,5583.0
2018-08-01 13:50:00,84.53,84.72,84.53,84.72,21308.0,80.8664,81.0482,80.8664,81.0482,21308.0
2018-08-01 13:55:00,84.71,84.74,84.38,84.55,42184.0,81.0386,81.0673,80.7229,80.8856,42184.0
2018-08-01 14:00:00,84.4,84.75,84.4,84.61,15690.0,80.7421,81.0769,80.7421,80.943,15690.0
2018-08-01 14:05:00,84.63,84.63,84.26,84.38,26442.0,80.9621,80.9621,80.6081,80.7229,26442.0
2018-08-01 14:10:00,84.37,84.63,84.13,84.53,27527.0,80.7134,80.9621,80.4838,80.8664,27527.0
2018-08-01 14:15:00,84.65,84.8,84.62,84.66,22210.0,80.9812,81.1247,80.9525,80.9908,22210.0
2018-08-01 14:20:00,84.66,84.9,84.61,84.89,20660.0,80.9908,81.2204,80.943,81.2108,20660.0
2018-08-01 14:25:00,84.92,85.18,84.9,85.18,30254.0,81.2395,81.4883,81.2204,81.4883,30254.0
2018-08-01 14:30:00,85.19,85.2,84.92,84.93,15804.0,81.4978,81.5074,81.2395,81.2491,15804.0
2018-08-01 14:35:00,84.89,84.89,84.68,84.8,14662.0,81.2108,81.2108,81.0099,81.1247,14662.0
2018-08-01 14:40:00,84.83,84.93,84.53,84.62,19421.0,81.1534,81.2491,80.8664,80.9525,19421.0
2018-08-01 14:45:00,84.61,84.93,84.6,84.92,7517.0,80.943,81.2491,80.9334,81.2395,7517.0
2018-08-01 14:50:00,84.99,85.18,84.98,85.11,27308.0,81.3065,81.4883,81.2969,81.4213,27308.0
2018-08-01 14:55:00,85.15,85.37,85.15,85.28,30666.0,81.4596,81.67,81.4596,81.5839,30666.0
2018-08-01 15:00:00,85.28,85.48,85.19,85.21,54038.0,81.5839,81.7753,81.4978,81.517,54038.0
2018-08-01 15:05:00,85.17,85.36,85.17,85.36,20520.0,81.4787,81.6605,81.4787,81.6605,20520.0
2018-08-01 15:10:00,85.34,85.46,85.25,85.44,21807.0,81.6413,81.7561,81.5552,81.737,21807.0
2018-08-01 15:15:00,85.45,85.47,85.22,85.35,10352.0,81.7466,81.7657,81.5265,81.6509,10352.0
2018-08-01 15:20:00,85.39,85.56,85.38,85.54,16508.0,81.6892,81.8518,81.6796,81.8327,16508.0
2018-08-01 15:25:00,85.5,85.59,85.46,85.53,9238.0,81.7944,81.8805,81.7561,81.8231,9238.0
2018-08-01 15:30:00,85.53,85.7,85.44,85.63,39209.0,81.8231,81.9857,81.737,81.9188,39209.0
2018-08-01 15:35:00,85.61,85.64,85.5,85.56,15515.0,81.8996,81.9283,81.7944,81.8518,15515.0
2018-08-01 15:40:00,85.56,85.69,85.52,85.68,12325.0,81.8518,81.9762,81.8135,81.9666,12325.0
2018-08-01 15:45:00,85.7,85.83,85.64,85.67,44163.0,81.9857,82.1101,81.9283,81.957,44163.0
2018-08-01 15:50:00,85.62,85.82,85.62,85.66,66550.0,81.9092,82.1005,81.9092,81.9475,66550.0
2018-08-01 15:55:00,85.66,85.7,85.5,85.55,83246.0,81.9475,81.9857,81.7944,81.8422,83246.0
2018-08-02 09:30:00,84.32,84.95,84.27,84.95,59900.0,80.6655,81.2682,80.6177,81.2682,59900.0
2018-08-02 09:35:00,85.0,85.03,84.6,84.72,39380.0,81.3161,81.3448,80.9334,81.0482,39380.0
2018-08-02 09:40:00,84.81,85.02,84.74,84.96,28059.0,81.1343,81.3352,81.0673,81.2778,28059.0
2018-08-02 09:45:00,84.87,85.18,84.6,85.17,28550.0,81.1917,81.4883,80.9334,81.4787,28550.0
2018-08-02 09:50:00,85.18,85.37,85.11,85.33,45745.0,81.4883,81.67,81.4213,81.6318,45745.0
2018-08-02 09:55:00,85.23,85.24,84.95,85.14,26189.0,81.5361,81.5457,81.2682,81.45,26189.0
2018-08-02 10:00:00,85.2,85.41,85.11,85.35,23875.0,81.5074,81.7083,81.4213,81.6509,23875.0
2018-08-02 10:05:00,85.36,85.53,85.13,85.52,47601.0,81.6605,81.8231,81.4404,81.8135,47601.0
2018-08-02 10:10:00,85.54,85.62,85.35,85.57,19196.0,81.8327,81.9092,81.6509,81.8614,19196.0
2018-08-02 10:15:00,85.6,85.9,85.52,85.79,48613.0,81.8901,82.1771,81.8135,82.0718,48613.0
2018-08-02 10:20:00,85.8,85.98,85.75,85.96,18909.0,82.0814,82.2536,82.0336,82.2345,18909.0
2018-08-02 10:25:00,86.0,86.27,86.0,86.21,44471.0,82.2727,82.531,82.2727,82.4736,44471.0
2018-08-02 10:30:00,86.21,86.38,85.81,85.92,36544.0,82.4736,82.6363,82.091,82.1962,36544.0
2018-08-02 10:35:00,86.02,86.15,85.86,86.08,18039.0,82.2919,82.4162,82.1388,82.3493,18039.0
2018-08-02 10:40:00,86.05,86.17,85.92,86.06,18791.0,82.3206,82.4354,82.1962,82.3301,18791.0
2018-08-02 10:45:00,86.13,86.2,86.0,86.02,18604.0,82.3971,82.4641,82.2727,82.2919,18604.0
2018-08-02 10:50:00,86.13,86.29,85.96,85.97,20022.0,82.3971,82.5502,82.2345,82.244,20022.0
2018-08-02 10:55:00,85.97,86.11,85.78,86.04,32149.0,82.244,82.378,82.0623,82.311,32149.0
2018-08-02 11:00:00,86.12,86.34,86.11,86.14,35011.0,82.3875,82.598,82.378,82.4067,35011.0
2018-08-02 11:05:00,86.09,86.1,85.85,85.86,25643.0,82.3588,82.3684,82.1292,82.1388,25643.0
2018-08-02 11:10:00,85.85,86.1,85.75,86.06,21734.0,82.1292,82.3684,82.0336,82.3301,21734.0
2018-08-02 11:15:00,86.08,86.32,86.0,86.1,32720.0,82.3493,82.5789,82.2727,82.3684,32720.0
2018-08-02 11:20:00,86.09,86.37,86.09,86.2,16159.0,82.3588,82.6267,82.3588,82.4641,16159.0
2018-08-02 11:25:00,86.23,86.29,86.02,86.14,19584.0,82.4928,82.5502,82.2919,82.4067,19584.0
2018-08-02 11:30:00,86.1,86.26,85.9,85.98,20556.0,82.3684,82.5215,82.1771,82.2536,20556.0
2018-08-02 11:35:00,86.06,86.32,86.04,86.26,30195.0,82.3301,82.5789,82.311,82.5215,30195.0
2018-08-02 11:40:00,86.28,86.29,85.83,85.84,21781.0,82.5406,82.5502,82.1101,82.1197,21781.0
2018-08-02 11:45:00,85.88,86.3,85.88,85.97,21522.0,82.1579,82.5597,82.1579,82.244,21522.0
2018-08-02 11:50:00,85.96,86.2,85.87,86.19,12499.0,82.2345,82.4641,82.1484,82.4545,12499.0
2018-08-02 11:55:00,86.13,86.19,85.97,86.03,10803.0,82.3971,82.4545,82.244,82.3014,10803.0
2018-08-02 12:00:00,86.03,86.25,85.84,86.25,34865.0,82.3014,82.5119,82.1197,82.5119,34865.0
2018-08-02 12:05:00,86.22,86.48,86.22,86.4,35550.0,82.4832,82.7319,82.4832,82.6554,35550.0
2018-08-02 12:10:00,86.35,86.62,86.35,86.61,42690.0,82.6076,82.8659,82.6076,82.8563,42690.0
2018-08-02 12:15:00,86.63,86.82,86.63,86.8,25743.0,82.8754,83.0572,82.8754,83.0381,25743.0
2018-08-02 12:20:00,86.85,87.26,86.78,87.2,93776.0,83.0859,83.4781,83.0189,83.4207,93776.0
2018-08-02 12:25:00,87.15,87.37,87.02,87.23,27531.0,83.3729,83.5834,83.2485,83.4494,27531.0
2018-08-02 12:30:00,87.25,87.34,86.96,87.08,35751.0,83.4686,83.5547,83.1911,83.3059,35751.0
2018-08-02 12:35:00,87.1,87.18,86.89,87.0,25097.0,83.3251,83.4016,83.1242,83.2294,25097.0
2018-08-02 12:40:00,87.07,87.17,86.98,86.98,24638.0,83.2964,83.392,83.2103,83.2103,24638.0
2018-08-02 12:45:00,87.01,87.22,86.99,87.0,8146.0,83.239,83.4399,83.2198,83.2294,8146.0
2018-08-02 12:50:00,86.97,87.02,86.9,87.02,11380.0,83.2007,83.2485,83.1337,83.2485,11380.0
2018-08-02 12:55:00,87.05,87.17,86.88,86.9,18312.0,83.2772,83.392,83.1146,83.1337,18312.0
2018-08-02 13:00:00,87.0,87.15,86.97,87.0,9323.0,83.2294,83.3729,83.2007,83.2294,9323.0
2018-08-02 13:05:00,87.0,87.55,86.97,87.4,79184.0,83.2294,83.7556,83.2007,83.6121,79184.0
2018-08-02 13:10:00,87.38,87.48,87.15,87.16,18575.0,83.5929,83.6886,83.3729,83.3825,18575.0
2018-08-02 13:15:00,87.16,87.7,87.16,87.58,88666.0,83.3825,83.8991,83.3825,83.7843,88666.0
2018-08-02 13:20:00,87.58,87.74,87.37,87.44,15967.0,83.7843,83.9373,83.5834,83.6503,15967.0
2018-08-02 13:25:00,87.49,87.5,87.35,87.39,9714.0,83.6982,83.7077,83.5642,83.6025,9714.0
2018-08-02 13:30:00,87.46,87.62,87.38,87.62,13400.0,83.6695,83.8225,83.5929,83.8225,13400.0
2018-08-02 13:35:00,87.63,87.72,87.44,87.54,10811.0,83.8321,83.9182,83.6503,83.746,10811.0
2018-08-02 13:40:00,87.6,87.68,87.33,87.36,17392.0,83.8034,83.8799,83.5451,83.5738,17392.0
2018-08-02 13:45:00,87.37,87.57,87.36,87.53,5359.0,83.5834,83.7747,83.5738,83.7364,5359.0
2018-08-02 13:50:00,87.53,87.64,87.39,87.47,10354.0,83.7364,83.8417,83.6025,83.679,10354.0
2018-08-02 13:55:00,87.54,87.66,87.42,87.42,10458.0,83.746,83.8608,83.6312,83.6312,10458.0
2018-08-02 14:00:00,87.49,87.71,87.4,87.6,17765.0,83.6982,83.9086,83.6121,83.8034,17765.0
2018-08-02 14:05:00,87.57,87.68,87.51,87.61,6519.0,83.7747,83.8799,83.7173,83.813,6519.0
2018-08-02 14:10:00,87.63,87.63,87.35,87.4,11488.0,83.8321,83.8321,83.5642,83.6121,11488.0
2018-08-02 14:15:00,87.43,87.45,87.2,87.31,38313.0,83.6408,83.6599,83.4207,83.526,38313.0
2018-08-02 14:20:00,87.25,87.37,87.14,87.15,8400.0,83.4686,83.5834,83.3633,83.3729,8400.0
2018-08-02 14:25:00,87.16,87.22,87.08,87.17,10518.0,83.3825,83.4399,83.3059,83.392,10518.0
2018-08-02 14:30:00,87.17,87.32,87.15,87.21,9491.0,83.392,83.5355,83.3729,83.4303,9491.0
2018-08-02 14:35:00,87.24,87.32,87.19,87.21,6340.0,83.459,83.5355,83.4112,83.4303,6340.0
2018-08-02 14:40:00,87.28,87.39,87.15,87.23,19815.0,83.4973,83.6025,83.3729,83.4494,19815.0
2018-08-02 14:45:00,87.24,87.28,87.16,87.2,5360.0,83.459,83.4973,83.3825,83.4207,5360.0
2018-08-02 14:50:00,87.28,87.42,87.22,87.37,8025.0,83.4973,83.6312,83.4399,83.5834,8025.0
2018-08-02 14:55:00,87.35,87.44,87.24,87.44,8200.0,83.5642,83.6503,83.459,83.6503,8200.0
2018-08-02 15:00:00,87.41,87.41,87.2,87.37,11646.0,83.6216,83.6216,83.4207,83.5834,11646.0
2018-08-02 15:05:00,87.39,87.4,87.19,87.24,17621.0,83.6025,83.6121,83.4112,83.459,17621.0
2018-08-02 15:10:00,87.16,87.24,87.11,87.21,11110.0,83.3825,83.459,83.3346,83.4303,11110.0
2018-08-02 15:15:00,87.25,87.42,87.22,87.39,20355.0,83.4686,83.6312,83.4399,83.6025,20355.0
2018-08-02 15:20:00,87.38,87.38,87.19,87.24,11725.0,83.5929,83.5929,83.4112,83.459,11725.0
2018-08-02 15:25:00,87.28,87.28,87.16,87.19,12441.0,83.4973,83.4973,83.3825,83.4112,12441.0
2018-08-02 15:30:00,87.2,87.24,87.15,87.15,6931.0,83.4207,83.459,83.3729,83.3729,6931.0
2018-08-02 15:35:00,87.14,87.3,87.14,87.18,25627.0,83.3633,83.5164,83.3633,83.4016,25627.0
2018-08-02 15:40:00,87.17,87.38,87.17,87.37,16876.0,83.392,83.5929,83.392,83.5834,16876.0
2018-08-02 15:45:00,87.37,87.63,87.37,87.59,37392.0,83.5834,83.8321,83.5834,83.7938,37392.0
2018-08-02 15:50:00,87.6,87.69,87.41,87.64,48710.0,83.8034,83.8895,83.6216,83.8417,48710.0
2018-08-02 15:55:00,87.61,87.66,87.39,87.42,69851.0,83.813,83.8608,83.6025,83.6312,69851.0
2018-08-03 09:30:00,87.65,88.42,87.65,88.19,84913.0,83.8512,84.5879,83.8512,84.3678,84913.0
2018-08-03 09:35:00,88.21,88.4,87.8,88.23,112427.0,84.387,84.5687,83.9947,84.4061,112427.0
2018-08-03 09:40:00,88.24,88.3,88.01,88.12,50318.0,84.4157,84.4731,84.1956,84.3009,50318.0
2018-08-03 09:45:00,88.01,88.28,87.86,87.89,29670.0,84.1956,84.4539,84.0521,84.0808,29670.0
2018-08-03 09:50:00,87.89,88.03,87.68,87.83,34005.0,84.0808,84.2148,83.8799,84.0234,34005.0
2018-08-03 09:55:00,87.77,87.79,87.31,87.65,60975.0,83.966,83.9852,83.526,83.8512,60975.0
2018-08-03 10:00:00,87.69,87.75,87.3,87.58,73177.0,83.8895,83.9469,83.5164,83.7843,73177.0
2018-08-03 10:05:00,87.64,87.66,87.11,87.31,49046.0,83.8417,83.8608,83.3346,83.526,49046.0
2018-08-03 10:10:00,87.37,87.57,87.0,87.05,67409.0,83.5834,83.7747,83.2294,83.2772,67409.0
2018-08-03 10:15:00,87.11,87.17,86.89,87.06,34010.0,83.3346,83.392,83.1242,83.2868,34010.0
2018-08-03 10:20:00,87.07,87.2,86.88,86.88,39729.0,83.2964,83.4207,83.1146,83.1146,39729.0
2018-08-03 10:25:00,86.87,87.38,86.82,87.28,58169.0,83.105,83.5929,83.0572,83.4973,58169.0
2018-08-03 10:30:00,87.21,87.21,86.74,86.86,39941.0,83.4303,83.4303,82.9807,83.0955,39941.0
2018-08-03 10:35:00,86.79,86.81,86.52,86.69,47348.0,83.0285,83.0476,82.7702,82.9328,47348.0
2018-08-03 10:40:00,86.78,86.92,86.68,86.75,32264.0,83.0189,83.1529,82.9233,82.9902,32264.0
2018-08-03 10:45:00,86.77,86.78,86.41,86.59,34241.0,83.0094,83.0189,82.665,82.8372,34241.0
2018-08-03 10:50:00,86.59,86.59,86.11,86.24,46468.0,82.8372,82.8372,82.378,82.5023,46468.0
2018-08-03 10:55:00,86.26,86.48,86.06,86.35,33194.0,82.5215,82.7319,82.3301,82.6076,33194.0
2018-08-03 11:00:00,86.32,86.5,86.06,86.1,59608.0,82.5789,82.7511,82.3301,82.3684,59608.0
2018-08-03 11:05:00,86.16,86.29,86.01,86.1,26962.0,82.4258,82.5502,82.2823,82.3684,26962.0
2018-08-03 11:10:00,86.19,86.62,86.17,86.57,39746.0,82.4545,82.8659,82.4354,82.818,39746.0
2018-08-03 11:15:00,86.54,86.59,85.96,86.01,64058.0,82.7893,82.8372,82.2345,82.2823,64058.0
2018-08-03 11:20:00,86.14,86.41,86.07,86.18,33083.0,82.4067,82.665,82.3397,82.4449,33083.0
2018-08-03 11:25:00,86.12,86.19,85.96,85.98,19278.0,82.3875,82.4545,82.2345,82.2536,19278.0
2018-08-03 11:30:00,85.97,86.14,85.76,86.14,63513.0,82.244,82.4067,82.0431,82.4067,63513.0
2018-08-03 11:35:00,86.2,86.33,86.2,86.27,12651.0,82.4641,82.5884,82.4641,82.531,12651.0
2018-08-03 11:40:00,86.25,86.26,85.99,86.02,27114.0,82.5119,82.5215,82.2632,82.2919,27114.0
2018-08-03 11:45:00,86.02,86.08,85.66,85.77,37976.0,82.2919,82.3493,81.9475,82.0527,37976.0
2018-08-03 11:50:00,85.79,86.08,85.68,85.91,31137.0,82.0718,82.3493,81.9666,82.1866,31137.0
2018-08-03 11:55:00,85.9,85.91,85.53,85.66,32887.0,82.1771,82.1866,81.8231,81.9475,32887.0
2018-08-03 12:00:00,85.69,85.91,85.68,85.78,21788.0,81.9762,82.1866,81.9666,82.0623,21788.0
2018-08-03 12:05:00,85.82,85.86,85.64,85.76,24240.0,82.1005,82.1388,81.9283,82.0431,24240.0
2018-08-03 12:10:00,85.71,85.76,85.6,85.67,19855.0,81.9953,82.0431,81.8901,81.957,19855.0
2018-08-03 12:15:00,85.69,85.9,85.62,85.63,36227.0,81.9762,82.1771,81.9092,81.9188,36227.0
2018-08-03 12:20:00,85.65,85.71,85.49,85.6,48350.0,81.9379,81.9953,81.7848,81.8901,48350.0
2018-08-03 12:25:00,85.6,85.71,85.41,85.62,57092.0,81.8901,81.9953,81.7083,81.9092,57092.0
2018-08-03 12:30:00,85.6,85.83,85.55,85.76,18946.0,81.8901,82.1101,81.8422,82.0431,18946.0
2018-08-03 12:35:00,85.76,85.96,85.75,85.88,24293.0,82.0431,82.2345,82.0336,82.1579,24293.0
2018-08-03 12:40:00,85.85,85.87,85.53,85.73,33611.0,82.1292,82.1484,81.8231,82.0144,33611.0
2018-08-03 12:45:00,85.57,85.57,85.29,85.39,48622.0,81.8614,81.8614,81.5935,81.6892,48622.0
2018-08-03 12:50:00,85.34,85.43,85.24,85.43,52781.0,81.6413,81.7274,81.5457,81.7274,52781.0
2018-08-03 12:55:00,85.43,85.59,85.39,85.46,25332.0,81.7274,81.8805,81.6892,81.7561,25332.0
2018-08-03 13:00:00,85.49,85.73,85.35,85.68,45403.0,81.7848,82.0144,81.6509,81.9666,45403.0
2018-08-03 13:05:00,85.67,85.67,85.45,85.58,29535.0,81.957,81.957,81.7466,81.8709,29535.0
2018-08-03 13:10:00,85.45,85.64,85.35,85.64,28051.0,81.7466,81.9283,81.6509,81.9283,28051.0
2018-08-03 13:15:00,85.7,85.76,85.49,85.5,12059.0,81.9857,82.0431,81.7848,81.7944,12059.0
2018-08-03 13:20:00,85.5,85.84,85.5,85.77,22901.0,81.7944,82.1197,81.7944,82.0527,22901.0
2018-08-03 13:25:00,85.69,85.73,85.56,85.68,23028.0,81.9762,82.0144,81.8518,81.9666,23028.0
2018-08-03 13:30:00,85.66,85.7,85.4,85.49,22944.0,81.9475,81.9857,81.6987,81.7848,22944.0
2018-08-03 13:35:00,85.57,85.69,85.44,85.69,13859.0,81.8614,81.9762,81.737,81.9762,13859.0
2018-08-03 13:40:00,85.77,85.83,85.7,85.76,7373.0,82.0527,82.1101,81.9857,82.0431,7373.0
2018-08-03 13:45:00,85.79,85.83,85.67,85.81,7159.0,82.0718,82.1101,81.957,82.091,7159.0
2018-08-03 13:50:00,85.83,86.01,85.81,86.0,34259.0,82.1101,82.2823,82.091,82.2727,34259.0
2018-08-03 13:55:00,86.01,86.01,85.77,85.82,16143.0,82.2823,82.2823,82.0527,82.1005,16143.0
2018-08-03 14:00:00,85.83,85.88,85.68,85.87,20176.0,82.1101,82.1579,81.9666,82.1484,20176.0
2018-08-03 14:05:00,85.84,85.84,85.65,85.8,13230.0,82.1197,82.1197,81.9379,82.0814,13230.0
2018-08-03 14:10:00,85.8,85.86,85.57,85.57,9862.0,82.0814,82.1388,81.8614,81.8614,9862.0
2018-08-03 14:15:00,85.69,85.81,85.69,85.81,1800.0,81.9762,82.091,81.9762,82.091,1800.0
2018-08-03 14:20:00,85.79,85.83,85.66,85.82,5977.0,82.0718,82.1101,81.9475,82.1005,5977.0
2018-08-03 14:25:00,85.79,85.85,85.71,85.75,10631.0,82.0718,82.1292,81.9953,82.0336,10631.0
2018-08-03 14:30:00,85.76,85.97,85.75,85.87,17551.0,82.0431,82.244,82.0336,82.1484,17551.0
2018-08-03 14:35:00,85.86,85.86,85.69,85.77,7555.0,82.1388,82.1388,81.9762,82.0527,7555.0
2018-08-03 14:40:00,85.72,85.8,85.7,85.79,7118.0,82.0049,82.0814,81.9857,82.0718,7118.0
2018-08-03 14:45:00,85.79,85.91,85.69,85.85,11278.0,82.0718,82.1866,81.9762,82.1292,11278.0
2018-08-03 14:50:00,85.84,85.85,85.74,85.85,3850.0,82.1197,82.1292,82.024,82.1292,3850.0
2018-08-03 14:55:00,85.86,86.04,85.79,86.04,10164.0,82.1388,82.311,82.0718,82.311,10164.0
2018-08-03 15:00:00,86.1,86.17,86.02,86.09,30006.0,82.3684,82.4354,82.2919,82.3588,30006.0
2018-08-03 15:05:00,86.07,86.11,85.98,86.03,15714.0,82.3397,82.378,82.2536,82.3014,15714.0
2018-08-03 15:10:00,86.08,86.2,86.04,86.16,22647.0,82.3493,82.4641,82.311,82.4258,22647.0
2018-08-03 15:15:00,86.17,86.2,86.11,86.18,4875.0,82.4354,82.4641,82.378,82.4449,4875.0
2018-08-03 15:20:00,86.17,86.17,86.02,86.17,10631.0,82.4354,82.4354,82.2919,82.4354,10631.0
2018-08-03 15:25:00,86.14,86.19,85.98,86.15,16290.0,82.4067,82.4545,82.2536,82.4162,16290.0
2018-08-03 15:30:00,86.15,86.16,86.01,86.05,12185.0,82.4162,82.4258,82.2823,82.3206,12185.0
2018-08-03 15:35:00,86.06,86.31,86.06,86.28,25118.0,82.3301,82.5693,82.3301,82.5406,25118.0
2018-08-03 15:40:00,86.28,86.31,86.17,86.2,14438.0,82.5406,82.5693,82.4354,82.4641,14438.0
2018-08-03 15:45:00,86.2,86.25,86.14,86.18,20376.0,82.4641,82.5119,82.4067,82.4449,20376.0
2018-08-03 15:50:00,86.19,86.27,86.06,86.09,30814.0,82.4545,82.531,82.3301,82.3588,30814.0
2018-08-03 15:55:00,86.13,86.3,86.11,86.27,101870.0,82.3971,82.5597,82.378,82.531,101870.0
2018-08-06 09:30:00,86.28,86.46,85.69,85.79,80926.0,82.5406,82.7128,81.9762,82.0718,80926.0
2018-08-06 09:35:00,85.76,86.46,85.75,86.25,77547.0,82.0431,82.7128,82.0336,82.5119,77547.0
2018-08-06 09:40:00,86.26,86.32,86.02,86.32,48588.0,82.5215,82.5789,82.2919,82.5789,48588.0
2018-08-06 09:45:00,86.38,86.91,86.26,86.82,46730.0,82.6363,83.1433,82.5215,83.0572,46730.0
2018-08-06 09:50:00,86.83,86.96,86.63,86.9,28832.0,83.0668,83.1911,82.8754,83.1337,28832.0
2018-08-06 09:55:00,86.88,87.08,86.86,86.92,58010.0,83.1146,83.3059,83.0955,83.1529,58010.0
2018-08-06 10:00:00,86.97,87.29,86.88,87.23,34864.0,83.2007,83.5068,83.1146,83.4494,34864.0
2018-08-06 10:05:00,87.3,87.42,87.23,87.35,42147.0,83.5164,83.6312,83.4494,83.5642,42147.0
2018-08-06 10:10:00,87.3,87.5,87.28,87.5,46744.0,83.5164,83.7077,83.4973,83.7077,46744.0
2018-08-06 10:15:00,87.5,87.77,87.49,87.62,53484.0,83.7077,83.966,83.6982,83.8225,53484.0
2018-08-06 10:20:00,87.57,87.67,87.22,87.22,42342.0,83.7747,83.8704,83.4399,83.4399,42342.0
2018-08-06 10:25:00,87.32,87.38,86.81,86.95,43341.0,83.5355,83.5929,83.0476,83.1816,43341.0
2018-08-06 10:30:00,86.98,87.3,86.86,87.27,46284.0,83.2103,83.5164,83.0955,83.4877,46284.0
2018-08-06 10:35:00,87.27,87.32,87.09,87.3,17436.0,83.4877,83.5355,83.3155,83.5164,17436.0
2018-08-06 10:40:00,87.34,87.35,87.12,87.34,12755.0,83.5547,83.5642,83.3442,83.5547,12755.0
2018-08-06 10:45:00,87.36,87.57,86.95,86.95,25569.0,83.5738,83.7747,83.1816,83.1816,25569.0
2018-08-06 10:50:00,86.98,87.18,86.8,87.02,35984.0,83.2103,83.4016,83.0381,83.2485,35984.0
2018-08-06 10:55:00,86.97,87.13,86.97,87.04,29052.0,83.2007,83.3538,83.2007,83.2677,29052.0
2018-08-06 11:00:00,87.04,87.28,86.93,87.2,46096.0,83.2677,83.4973,83.1624,83.4207,46096.0
2018-08-06 11:05:00,87.17,87.22,86.95,87.05,17834.0,83.392,83.4399,83.1816,83.2772,17834.0
2018-08-06 11:10:00,87.03,87.25,86.99,87.05,16554.0,83.2581,83.4686,83.2198,83.2772,16554.0
2018-08-06 11:15:00,87.03,87.03,86.36,86.48,47113.0,83.2581,83.2581,82.6171,82.7319,47113.0
2018-08-06 11:20:00,86.48,86.85,86.48,86.78,54827.0,82.7319,83.0859,82.7319,83.0189,54827.0
2018-08-06 11:25:00,86.88,87.02,86.84,86.89,17567.0,83.1146,83.2485,83.0763,83.1242,17567.0
2018-08-06 11:30:00,86.86,87.29,86.86,87.18,36949.0,83.0955,83.5068,83.0955,83.4016,36949.0
2018-08-06 11:35:00,87.18,87.4,87.18,87.4,26227.0,83.4016,83.6121,83.4016,83.6121,26227.0
2018-08-06 11:40:00,87.38,87.49,87.34,87.39,15627.0,83.5929,83.6982,83.5547,83.6025,15627.0
2018-08-06 11:45:00,87.4,87.47,87.34,87.34,29525.0,83.6121,83.679,83.5547,83.5547,29525.0
2018-08-06 11:50:00,87.35,87.38,87.12,87.15,18071.0,83.5642,83.5929,83.3442,83.3729,18071.0
2018-08-06 11:55:00,87.13,87.36,87.08,87.19,18395.0,83.3538,83.5738,83.3059,83.4112,18395.0
2018-08-06 12:00:00,87.18,87.38,87.13,87.38,8515.0,83.4016,83.5929,83.3538,83.5929,8515.0
2018-08-06 12:05:00,87.16,87.42,87.16,87.4,22604.0,83.3825,83.6312,83.3825,83.6121,22604.0
2018-08-06 12:10:00,87.42,87.68,87.35,87.61,45310.0,83.6312,83.8799,83.5642,83.813,45310.0
2018-08-06 12:15:00,87.58,87.73,87.52,87.72,35994.0,83.7843,83.9278,83.7269,83.9182,35994.0
2018-08-06 12:20:00,87.73,87.92,87.63,87.89,56089.0,83.9278,84.1095,83.8321,84.0808,56089.0
2018-08-06 12:25:00,87.94,87.97,87.69,87.75,45668.0,84.1287,84.1574,83.8895,83.9469,45668.0
2018-08-06 12:30:00,87.75,87.85,87.7,87.85,24063.0,83.9469,84.0426,83.8991,84.0426,24063.0
2018-08-06 12:35:00,87.9,87.98,87.83,87.83,19487.0,84.0904,84.1669,84.0234,84.0234,19487.0
2018-08-06 12:40:00,87.8,87.86,87.65,87.86,6315.0,83.9947,84.0521,83.8512,84.0521,6315.0
2018-08-06 12:45:00,87.87,87.89,87.7,87.7,12260.0,84.0617,84.0808,83.8991,83.8991,12260.0
2018-08-06 12:50:00,87.68,87.91,87.61,87.89,13544.0,83.8799,84.1,83.813,84.0808,13544.0
2018-08-06 12:55:00,87.92,88.0,87.89,87.95,24601.0,84.1095,84.1861,84.0808,84.1382,24601.0
2018-08-06 13:00:00,87.99,88.04,87.89,87.9,14945.0,84.1765,84.2243,84.0808,84.0904,14945.0
2018-08-06 13:05:00,87.86,88.05,87.86,88.04,17524.0,84.0521,84.2339,84.0521,84.2243,17524.0
2018-08-06 13:10:00,88.06,88.13,87.99,88.01,22613.0,84.2435,84.3104,84.1765,84.1956,22613.0
2018-08-06 13:15:00,88.01,88.05,87.93,87.96,7207.0,84.1956,84.2339,84.1191,84.1478,7207.0
2018-08-06 13:20:00,87.93,87.96,87.9,87.9,23007.0,84.1191,84.1478,84.0904,84.0904,23007.0
2018-08-06 13:25:00,87.9,87.91,87.76,87.76,15073.0,84.0904,84.1,83.9565,83.9565,15073.0
2018-08-06 13:30:00,87.82,87.82,87.55,87.56,20606.0,84.0139,84.0139,83.7556,83.7651,20606.0
2018-08-06 13:35:00,87.64,87.74,87.62,87.71,21780.0,83.8417,83.9373,83.8225,83.9086,21780.0
2018-08-06 13:40:00,87.7,87.7,87.53,87.53,6949.0,83.8991,83.8991,83.7364,83.7364,6949.0
2018-08-06 13:45:00,87.52,87.58,87.47,87.49,30135.0,83.7269,83.7843,83.679,83.6982,30135.0
2018-08-06 13:50:00,87.47,87.49,87.37,87.39,15631.0,83.679,83.6982,83.5834,83.6025,15631.0
2018-08-06 13:55:00,87.38,87.4,87.3,87.39,24342.0,83.5929,83.6121,83.5164,83.6025,24342.0
2018-08-06 14:00:00,87.39,87.58,87.39,87.51,29833.0,83.6025,83.7843,83.6025,83.7173,29833.0
2018-08-06 14:05:00,87.54,87.75,87.54,87.7,24234.0,83.746,83.9469,83.746,83.8991,24234.0
2018-08-06 14:10:00,87.66,87.7,87.65,87.65,11588.0,83.8608,83.8991,83.8512,83.8512,11588.0
2018-08-06 14:15:00,87.67,87.76,87.67,87.74,9045.0,83.8704,83.9565,83.8704,83.9373,9045.0
2018-08-06 14:20:00,87.75,87.76,87.69,87.7,6432.0,83.9469,83.9565,83.8895,83.8991,6432.0
2018-08-06 14:25:00,87.69,87.83,87.68,87.71,23182.0,83.8895,84.0234,83.8799,83.9086,23182.0
2018-08-06 14:30:00,87.7,87.82,87.67,87.82,4093.0,83.8991,84.0139,83.8704,84.0139,4093.0
2018-08-06 14:35:00,87.83,87.85,87.7,87.7,10674.0,84.0234,84.0426,83.8991,83.8991,10674.0
2018-08-06 14:40:00,87.69,87.72,87.62,87.68,8476.0,83.8895,83.9182,83.8225,83.8799,8476.0
2018-08-06 14:45:00,87.65,87.68,87.63,87.68,17434.0,83.8512,83.8799,83.8321,83.8799,17434.0
2018-08-06 14:50:00,87.64,87.65,87.57,87.6,8544.0,83.8417,83.8512,83.7747,83.8034,8544.0
2018-08-06 14:55:00,87.65,87.72,87.61,87.72,19591.0,83.8512,83.9182,83.813,83.9182,19591.0
2018-08-06 15:00:00,87.67,87.69,87.42,87.43,14177.0,83.8704,83.8895,83.6312,83.6408,14177.0
2018-08-06 15:05:00,87.46,87.64,87.45,87.5,24352.0,83.6695,83.8417,83.6599,83.7077,24352.0
2018-08-06 15:10:00,87.5,87.5,87.39,87.39,12173.0,83.7077,83.7077,83.6025,83.6025,12173.0
2018-08-06 15:15:00,87.37,87.53,87.35,87.53,6585.0,83.5834,83.7364,83.5642,83.7364,6585.0
2018-08-06 15:20:00,87.52,87.52,87.43,87.51,21250.0,83.7269,83.7269,83.6408,83.7173,21250.0
2018-08-06 15:25:00,87.48,87.62,87.48,87.57,14251.0,83.6886,83.8225,83.6886,83.7747,14251.0
2018-08-06 15:30:00,87.6,87.68,87.54,87.67,6999.0,83.8034,83.8799,83.746,83.8704,6999.0
2018-08-06 15:35:00,87.7,87.71,87.62,87.69,7154.0,83.8991,83.9086,83.8225,83.8895,7154.0
2018-08-06 15:40:00,87.64,87.7,87.61,87.66,6184.0,83.8417,83.8991,83.813,83.8608,6184.0
2018-08-06 15:45:00,87.7,87.74,87.61,87.7,20787.0,83.8991,83.9373,83.813,83.8991,20787.0
2018-08-06 15:50:00,87.74,87.85,87.67,87.74,19893.0,83.9373,84.0426,83.8704,83.9373,19893.0
2018-08-06 15:55:00,87.75,87.89,87.68,87.88,114491.0,83.9469,84.0808,83.8799,84.0713,114491.0
2018-08-07 09:30:00,88.69,89.25,88.58,89.16,122854.0,84.8461,85.3819,84.7409,85.2958,122854.0
2018-08-07 09:35:00,89.18,89.43,88.9,89.26,71848.0,85.3149,85.5541,85.047,85.3914,71848.0
2018-08-07 09:40:00,89.25,89.4,89.15,89.19,43214.0,85.3819,85.5254,85.2862,85.3245,43214.0
2018-08-07 09:45:00,89.18,89.3,88.76,88.77,51259.0,85.3149,85.4297,84.9131,84.9227,51259.0
2018-08-07 09:50:00,88.79,89.24,88.76,89.14,39004.0,84.9418,85.3723,84.9131,85.2766,39004.0
2018-08-07 09:55:00,89.2,89.33,88.99,89.0,36279.0,85.334,85.4584,85.1331,85.1427,36279.0
2018-08-07 10:00:00,89.08,89.23,88.81,88.94,42610.0,85.2192,85.3627,84.9609,85.0853,42610.0
2018-08-07 10:05:00,88.99,89.21,88.93,89.09,22728.0,85.1331,85.3436,85.0757,85.2288,22728.0
2018-08-07 10:10:00,89.14,89.24,88.91,89.01,38123.0,85.2766,85.3723,85.0566,85.1523,38123.0
2018-08-07 10:15:00,89.03,89.29,89.03,89.19,26217.0,85.1714,85.4201,85.1714,85.3245,26217.0
2018-08-07 10:20:00,89.18,89.31,89.14,89.29,28827.0,85.3149,85.4393,85.2766,85.4201,28827.0
2018-08-07 10:25:00,89.32,89.44,89.28,89.41,42446.0,85.4488,85.5636,85.4106,85.5349,42446.0
2018-08-07 10:30:00,89.4,89.45,88.94,88.98,42155.0,85.5254,85.5732,85.0853,85.1236,42155.0
2018-08-07 10:35:00,88.95,89.31,88.9,89.25,36500.0,85.0949,85.4393,85.047,85.3819,36500.0
2018-08-07 10:40:00,89.24,89.43,89.13,89.43,31931.0,85.3723,85.5541,85.2671,85.5541,31931.0
2018-08-07 10:45:00,89.4,89.4,89.06,89.25,19185.0,85.5254,85.5254,85.2001,85.3819,19185.0
2018-08-07 10:50:00,89.2,89.42,89.12,89.32,18395.0,85.334,85.5445,85.2575,85.4488,18395.0
2018-08-07 10:55:00,89.36,89.36,88.97,89.08,15395.0,85.4871,85.4871,85.114,85.2192,15395.0
2018-08-07 11:00:00,89.14,89.5,88.99,89.47,37367.0,85.2766,85.621,85.1331,85.5923,37367.0
2018-08-07 11:05:00,89.46,89.66,89.32,89.51,92385.0,85.5828,85.7741,85.4488,85.6306,92385.0
2018-08-07 11:10:00,89.47,89.67,89.43,89.6,18830.0,85.5923,85.7837,85.5541,85.7167,18830.0
2018-08-07 11:15:00,89.52,89.52,89.3,89.3,19518.0,85.6402,85.6402,85.4297,85.4297,19518.0
2018-08-07 11:20:00,89.3,89.33,89.02,89.12,24212.0,85.4297,85.4584,85.1618,85.2575,24212.0
2018-08-07 11:25:00,89.11,89.18,89.04,89.06,9409.0,85.2479,85.3149,85.181,85.2001,9409.0
2018-08-07 11:30:00,89.03,89.03,88.85,88.88,42992.0,85.1714,85.1714,84.9992,85.0279,42992.0
2018-08-07 11:35:00,88.87,89.16,88.86,89.11,19028.0,85.0183,85.2958,85.0088,85.2479,19028.0
2018-08-07 11:40:00,89.09,89.13,88.99,88.99,37440.0,85.2288,85.2671,85.1331,85.1331,37440.0
2018-08-07 11:45:00,89.01,89.05,88.86,89.02,10806.0,85.1523,85.1905,85.0088,85.1618,10806.0
2018-08-07 11:50:00,89.02,89.13,88.97,89.08,5302.0,85.1618,85.2671,85.114,85.2192,5302.0
2018-08-07 11:55:00,89.14,89.15,89.0,89.02,11246.0,85.2766,85.2862,85.1427,85.1618,11246.0
2018-08-07 12:00:00,89.01,89.06,88.91,88.91,29890.0,85.1523,85.2001,85.0566,85.0566,29890.0
2018-08-07 12:05:00,88.9,88.94,88.81,88.84,9887.0,85.047,85.0853,84.9609,84.9896,9887.0
2018-08-07 12:10:00,88.84,88.84,88.75,88.81,17434.0,84.9896,84.9896,84.9035,84.9609,17434.0
2018-08-07 12:15:00,88.82,88.87,88.73,88.76,11691.0,84.9705,85.0183,84.8844,84.9131,11691.0
2018-08-07 12:20:00,88.82,88.96,88.77,88.93,18116.0,84.9705,85.1044,84.9227,85.0757,18116.0
2018-08-07 12:25:00,88.9,88.92,88.68,88.72,17747.0,85.047,85.0662,84.8366,84.8748,17747.0
2018-08-07 12:30:00,88.7,88.7,88.48,88.7,44081.0,84.8557,84.8557,84.6453,84.8557,44081.0
2018-08-07 12:35:00,88.7,88.87,88.68,88.87,10821.0,84.8557,85.0183,84.8366,85.0183,10821.0
2018-08-07 12:40:00,88.87,89.14,88.87,89.11,31390.0,85.0183,85.2766,85.0183,85.2479,31390.0
2018-08-07 12:45:00,89.15,89.17,89.0,89.08,12461.0,85.2862,85.3053,85.1427,85.2192,12461.0
2018-08-07 12:50:00,89.05,89.11,88.84,88.88,14557.0,85.1905,85.2479,84.9896,85.0279,14557.0
2018-08-07 12:55:00,88.88,89.01,88.88,88.92,5410.0,85.0279,85.1523,85.0279,85.0662,5410.0
2018-08-07 13:00:00,88.96,88.96,88.67,88.75,22937.0,85.1044,85.1044,84.827,84.9035,22937.0
2018-08-07 13:05:00,88.77,88.8,88.53,88.62,22401.0,84.9227,84.9514,84.6931,84.7792,22401.0
2018-08-07 13:10:00,88.6,88.79,88.59,88.7,12389.0,84.7601,84.9418,84.7505,84.8557,12389.0
2018-08-07 13:15:00,88.67,88.68,88.46,88.5,9136.0,84.827,84.8366,84.6261,84.6644,9136.0
2018-08-07 13:20:00,88.51,88.64,88.48,88.52,15007.0,84.674,84.7983,84.6453,84.6835,15007.0
2018-08-07 13:25:00,88.52,88.68,88.45,88.58,11952.0,84.6835,84.8366,84.6166,84.7409,11952.0
2018-08-07 13:30:00,88.56,88.71,88.55,88.58,8869.0,84.7218,84.8653,84.7122,84.7409,8869.0
2018-08-07 13:35:00,88.57,88.57,88.3,88.35,19498.0,84.7314,84.7314,84.4731,84.5209,19498.0
2018-08-07 13:40:00,88.31,88.45,88.28,88.37,13021.0,84.4826,84.6166,84.4539,84.54,13021.0
2018-08-07 13:45:00,88.37,88.53,88.36,88.49,5245.0,84.54,84.6931,84.5305,84.6548,5245.0
2018-08-07 13:50:00,88.45,88.7,88.41,88.67,11709.0,84.6166,84.8557,84.5783,84.827,11709.0
2018-08-07 13:55:00,88.64,88.65,88.52,88.62,17320.0,84.7983,84.8079,84.6835,84.7792,17320.0
2018-08-07 14:00:00,88.62,88.81,88.62,88.81,9429.0,84.7792,84.9609,84.7792,84.9609,9429.0
2018-08-07 14:05:00,88.82,88.88,88.67,88.68,11695.0,84.9705,85.0279,84.827,84.8366,11695.0
2018-08-07 14:10:00,88.68,88.68,88.56,88.57,21894.0,84.8366,84.8366,84.7218,84.7314,21894.0
2018-08-07 14:15:00,88.58,88.59,88.36,88.4,10860.0,84.7409,84.7505,84.5305,84.5687,10860.0
2018-08-07 14:20:00,88.43,88.56,88.4,88.56,8507.0,84.5974,84.7218,84.5687,84.7218,8507.0
2018-08-07 14:25:00,88.56,88.66,88.56,88.61,4272.0,84.7218,84.8175,84.7218,84.7696,4272.0
2018-08-07 14:30:00,88.59,88.59,88.4,88.52,8140.0,84.7505,84.7505,84.5687,84.6835,8140.0
2018-08-07 14:35:00,88.45,88.59,88.44,88.59,5180.0,84.6166,84.7505,84.607,84.7505,5180.0
2018-08-07 14:40:00,88.61,88.65,88.54,88.64,3200.0,84.7696,84.8079,84.7027,84.7983,3200.0
2018-08-07 14:45:00,88.61,88.64,88.53,88.53,5558.0,84.7696,84.7983,84.6931,84.6931,5558.0
2018-08-07 14:50:00,88.54,88.69,88.54,88.69,10646.0,84.7027,84.8461,84.7027,84.8461,10646.0
2018-08-07 14:55:00,88.65,88.82,88.62,88.78,11951.0,84.8079,84.9705,84.7792,84.9322,11951.0
2018-08-07 15:00:00,88.76,88.76,88.58,88.59,14272.0,84.9131,84.9131,84.7409,84.7505,14272.0
2018-08-07 15:05:00,88.55,88.61,88.5,88.55,12300.0,84.7122,84.7696,84.6644,84.7122,12300.0
2018-08-07 15:10:00,88.61,88.63,88.52,88.58,3001.0,84.7696,84.7888,84.6835,84.7409,3001.0
2018-08-07 15:15:00,88.63,88.79,88.62,88.75,5867.0,84.7888,84.9418,84.7792,84.9035,5867.0
2018-08-07 15:20:00,88.71,88.93,88.69,88.89,19848.0,84.8653,85.0757,84.8461,85.0375,19848.0
2018-08-07 15:25:00,88.9,88.92,88.72,88.73,28606.0,85.047,85.0662,84.8748,84.8844,28606.0
2018-08-07 15:30:00,88.73,88.82,88.69,88.77,11072.0,84.8844,84.9705,84.8461,84.9227,11072.0
2018-08-07 15:35:00,88.74,88.76,88.62,88.66,15028.0,84.894,84.9131,84.7792,84.8175,15028.0
2018-08-07 15:40:00,88.63,88.66,88.49,88.49,25370.0,84.7888,84.8175,84.6548,84.6548,25370.0
2018-08-07 15:45:00,88.46,88.57,88.44,88.54,10471.0,84.6261,84.7314,84.607,84.7027,10471.0
2018-08-07 15:50:00,88.56,88.65,88.39,88.47,36295.0,84.7218,84.8079,84.5592,84.6357,36295.0
2018-08-07 15:55:00,88.47,88.59,88.32,88.45,59281.0,84.6357,84.7505,84.4922,84.6166,59281.0
2018-08-08 09:30:00,88.45,88.5,88.11,88.2,67139.0,84.6166,84.6644,84.2913,84.3774,67139.0
2018-08-08 09:35:00,88.19,88.37,87.98,88.22,71090.0,84.3678,84.54,84.1669,84.3965,71090.0
2018-08-08 09:40:00,88.21,88.21,87.76,87.85,68848.0,84.387,84.387,83.9565,84.0426,68848.0
2018-08-08 09:45:00,87.82,88.08,87.69,88.0,62351.0,84.0139,84.2626,83.8895,84.1861,62351.0
2018-08-08 09:50:00,88.06,88.06,87.79,87.99,31419.0,84.2435,84.2435,83.9852,84.1765,31419.0
2018-08-08 09:55:00,87.94,87.94,87.67,87.77,31425.0,84.1287,84.1287,83.8704,83.966,31425.0
2018-08-08 10:00:00,87.79,87.82,87.61,87.66,27156.0,83.9852,84.0139,83.813,83.8608,27156.0
2018-08-08 10:05:00,87.64,87.96,87.61,87.96,31566.0,83.8417,84.1478,83.813,84.1478,31566.0
2018-08-08 10:10:00,87.92,87.99,87.83,87.86,24747.0,84.1095,84.1765,84.0234,84.0521,24747.0
2018-08-08 10:15:00,87.84,87.84,87.12,87.15,125708.0,84.033,84.033,83.3442,83.3729,125708.0
2018-08-08 10:20:00,87.14,87.37,86.9,86.9,77028.0,83.3633,83.5834,83.1337,83.1337,77028.0
2018-08-08 10:25:00,86.9,87.15,86.61,87.04,85945.0,83.1337,83.3729,82.8563,83.2677,85945.0
2018-08-08 10:30:00,87.04,87.04,86.68,86.69,27172.0,83.2677,83.2677,82.9233,82.9328,27172.0
2018-08-08 10:35:00,86.69,86.89,86.57,86.64,46830.0,82.9328,83.1242,82.818,82.885,46830.0
2018-08-08 10:40:00,86.65,86.83,86.6,86.75,33968.0,82.8946,83.0668,82.8467,82.9902,33968.0
2018-08-08 10:45:00,86.76,86.92,86.64,86.92,57374.0,82.9998,83.1529,82.885,83.1529,57374.0
2018-08-08 10:50:00,86.92,87.44,86.92,87.39,56371.0,83.1529,83.6503,83.1529,83.6025,56371.0
2018-08-08 10:55:00,87.4,87.67,87.4,87.65,39506.0,83.6121,83.8704,83.6121,83.8512,39506.0
2018-08-08 11:00:00,87.67,87.88,87.45,87.8,33339.0,83.8704,84.0713,83.6599,83.9947,33339.0
2018-08-08 11:05:00,87.82,87.91,87.69,87.69,35181.0,84.0139,84.1,83.8895,83.8895,35181.0
2018-08-08 11:10:00,87.72,87.92,87.62,87.81,29182.0,83.9182,84.1095,83.8225,84.0043,29182.0
2018-08-08 11:15:00,87.81,88.2,87.81,88.04,61410.0,84.0043,84.3774,84.0043,84.2243,61410.0
2018-08-08 11:20:00,88.03,88.2,87.86,87.87,34285.0,84.2148,84.3774,84.0521,84.0617,34285.0
2018-08-08 11:25:00,87.88,87.88,87.67,87.79,33029.0,84.0713,84.0713,83.8704,83.9852,33029.0
2018-08-08 11:30:00,87.81,88.19,87.81,87.99,35294.0,84.0043,84.3678,84.0043,84.1765,35294.0
2018-08-08 11:35:00,87.97,88.12,87.96,88.05,31210.0,84.1574,84.3009,84.1478,84.2339,31210.0
2018-08-08 11:40:00,88.05,88.24,88.04,88.2,44164.0,84.2339,84.4157,84.2243,84.3774,44164.0
2018-08-08 11:45:00,88.25,88.3,88.04,88.21,44625.0,84.4252,84.4731,84.2243,84.387,44625.0
2018-08-08 11:50:00,88.23,88.24,87.95,88.09,16009.0,84.4061,84.4157,84.1382,84.2722,16009.0
2018-08-08 11:55:00,88.11,88.18,87.88,87.89,17581.0,84.2913,84.3583,84.0713,84.0808,17581.0
2018-08-08 12:00:00,87.88,87.97,87.79,87.89,20954.0,84.0713,84.1574,83.9852,84.0808,20954.0
2018-08-08 12:05:00,87.87,88.09,87.86,88.09,15514.0,84.0617,84.2722,84.0521,84.2722,15514.0
2018-08-08 12:10:00,88.1,88.3,88.1,88.19,26540.0,84.2817,84.4731,84.2817,84.3678,26540.0
2018-08-08 12:15:00,88.2,88.25,88.12,88.2,15372.0,84.3774,84.4252,84.3009,84.3774,15372.0
2018-08-08 12:20:00,88.15,88.28,87.95,87.96,30358.0,84.3296,84.4539,84.1382,84.1478,30358.0
2018-08-08 12:25:00,87.96,87.99,87.77,87.77,20110.0,84.1478,84.1765,83.966,83.966,20110.0
2018-08-08 12:30:00,87.79,88.16,87.77,88.15,30425.0,83.9852,84.3391,83.966,84.3296,30425.0
2018-08-08 12:35:00,88.14,88.39,88.14,88.35,49570.0,84.32,84.5592,84.32,84.5209,49570.0
2018-08-08 12:40:00,88.34,88.35,88.17,88.27,21753.0,84.5113,84.5209,84.3487,84.4444,21753.0
2018-08-08 12:45:00,88.28,88.39,88.23,88.33,11820.0,84.4539,84.5592,84.4061,84.5018,11820.0
2018-08-08 12:50:00,88.31,88.35,87.99,88.03,22203.0,84.4826,84.5209,84.1765,84.2148,22203.0
2018-08-08 12:55:00,88.03,88.04,87.98,88.04,4314.0,84.2148,84.2243,84.1669,84.2243,4314.0
2018-08-08 13:00:00,88.08,88.21,88.07,88.21,36082.0,84.2626,84.387,84.253,84.387,36082.0
2018-08-08 13:05:00,88.21,88.45,88.21,88.44,23678.0,84.387,84.6166,84.387,84.607,23678.0
2018-08-08 13:10:00,88.43,88.61,88.43,88.54,25173.0,84.5974,84.7696,84.5974,84.7027,25173.0
2018-08-08 13:15:00,88.54,88.63,88.5,88.6,16521.0,84.7027,84.7888,84.6644,84.7601,16521.0
2018-08-08 13:20:00,88.56,88.7,88.55,88.65,18946.0,84.7218,84.8557,84.7122,84.8079,18946.0
2018-08-08 13:25:00,88.64,88.65,88.33,88.38,28980.0,84.7983,84.8079,84.5018,84.5496,28980.0
2018-08-08 13:30:00,88.46,88.77,88.46,88.71,23796.0,84.6261,84.9227,84.6261,84.8653,23796.0
2018-08-08 13:35:00,88.73,88.73,88.54,88.62,12686.0,84.8844,84.8844,84.7027,84.7792,12686.0
2018-08-08 13:40:00,88.57,88.66,88.46,88.65,14470.0,84.7314,84.8175,84.6261,84.8079,14470.0
2018-08-08 13:45:00,88.64,88.77,88.64,88.68,15828.0,84.7983,84.9227,84.7983,84.8366,15828.0
2018-08-08 13:50:00,88.73,88.85,88.63,88.68,18176.0,84.8844,84.9992,84.7888,84.8366,18176.0
2018-08-08 13:55:00,88.64,88.78,88.64,88.78,5752.0,84.7983,84.9322,84.7983,84.9322,5752.0
2018-08-08 14:00:00,88.79,88.8,88.68,88.79,5645.0,84.9418,84.9514,84.8366,84.9418,5645.0
2018-08-08 14:05:00,88.81,88.81,88.75,88.8,17433.0,84.9609,84.9609,84.9035,84.9514,17433.0
2018-08-08 14:10:00,88.75,88.81,88.59,88.81,19403.0,84.9035,84.9609,84.7505,84.9609,19403.0
2018-08-08 14:15:00,88.82,88.84,88.63,88.64,8434.0,84.9705,84.9896,84.7888,84.7983,8434.0
2018-08-08 14:20:00,88.63,88.7,88.5,88.5,21264.0,84.7888,84.8557,84.6644,84.6644,21264.0
2018-08-08 14:25:00,88.49,88.81,88.49,88.76,8999.0,84.6548,84.9609,84.6548,84.9131,8999.0
2018-08-08 14:30:00,88.75,88.87,88.58,88.59,32173.0,84.9035,85.0183,84.7409,84.7505,32173.0
2018-08-08 14:35:00,88.62,88.67,88.5,88.51,7911.0,84.7792,84.827,84.6644,84.674,7911.0
2018-08-08 14:40:00,88.53,88.58,88.51,88.51,5473.0,84.6931,84.7409,84.674,84.674,5473.0
2018-08-08 14:45:00,88.5,88.5,88.42,88.44,16671.0,84.6644,84.6644,84.5879,84.607,16671.0
2018-08-08 14:50:00,88.4,88.5,88.37,88.48,9955.0,84.5687,84.6644,84.54,84.6453,9955.0
2018-08-08 14:55:00,88.46,88.46,88.38,88.43,9324.0,84.6261,84.6261,84.5496,84.5974,9324.0
2018-08-08 15:00:00,88.49,88.52,88.43,88.45,6000.0,84.6548,84.6835,84.5974,84.6166,6000.0
2018-08-08 15:05:00,88.46,88.64,88.42,88.62,13490.0,84.6261,84.7983,84.5879,84.7792,13490.0
2018-08-08 15:10:00,88.59,88.72,88.56,88.71,47161.0,84.7505,84.8748,84.7218,84.8653,47161.0
2018-08-08 15:15:00,88.71,88.75,88.59,88.6,9600.0,84.8653,84.9035,84.7505,84.7601,9600.0
2018-08-08 15:20:00,88.58,88.68,88.57,88.66,11452.0,84.7409,84.8366,84.7314,84.8175,11452.0
2018-08-08 15:25:00,88.68,88.68,88.61,88.62,5008.0,84.8366,84.8366,84.7696,84.7792,5008.0
2018-08-08 15:30:00,88.65,88.79,88.64,88.73,15759.0,84.8079,84.9418,84.7983,84.8844,15759.0
2018-08-08 15:35:00,88.72,88.74,88.65,88.65,6467.0,84.8748,84.894,84.8079,84.8079,6467.0
2018-08-08 15:40:00,88.69,88.7,88.61,88.67,19807.0,84.8461,84.8557,84.7696,84.827,19807.0
2018-08-08 15:45:00,88.63,88.64,88.47,88.51,25902.0,84.7888,84.7983,84.6357,84.674,25902.0
2018-08-08 15:50:00,88.5,88.59,88.5,88.53,11634.0,84.6644,84.7505,84.6644,84.6931,11634.0
2018-08-08 15:55:00,88.55,88.58,88.19,88.25,79239.0,84.7122,84.7409,84.3678,84.4252,79239.0
2018-08-09 09:30:00,88.39,88.6,88.2,88.59,66324.0,84.5592,84.7601,84.3774,84.7505,66324.0
2018-08-09 09:35:00,88.56,88.89,88.39,88.76,73372.0,84.7218,85.0375,84.5592,84.9131,73372.0
2018-08-09 09:40:00,88.89,89.18,88.88,89.08,59114.0,85.0375,85.3149,85.0279,85.2192,59114.0
2018-08-09 09:45:00,89.1,89.32,88.99,89.1,64374.0,85.2384,85.4488,85.1331,85.2384,64374.0
2018-08-09 09:50:00,89.14,89.49,89.11,89.36,55832.0,85.2766,85.6115,85.2479,85.4871,55832.0
2018-08-09 09:55:00,89.37,89.47,89.13,89.18,30002.0,85.4967,85.5923,85.2671,85.3149,30002.0
2018-08-09 10:00:00,89.16,89.61,89.14,89.61,69855.0,85.2958,85.7263,85.2766,85.7263,69855.0
2018-08-09 10:05:00,89.62,89.81,89.51,89.64,105816.0,85.7358,85.9176,85.6306,85.755,105816.0
2018-08-09 10:10:00,89.63,89.79,89.55,89.66,22880.0,85.7454,85.8985,85.6689,85.7741,22880.0
2018-08-09 10:15:00,89.67,89.77,89.64,89.67,34742.0,85.7837,85.8793,85.755,85.7837,34742.0
2018-08-09 10:20:00,89.66,89.73,89.6,89.64,20079.0,85.7741,85.8411,85.7167,85.755,20079.0
2018-08-09 10:25:00,89.65,89.93,89.65,89.77,47181.0,85.7645,86.0324,85.7645,85.8793,47181.0
2018-08-09 10:30:00,89.72,89.97,89.72,89.82,19879.0,85.8315,86.0707,85.8315,85.9272,19879.0
2018-08-09 10:35:00,89.82,89.9,89.69,89.78,41620.0,85.9272,86.0037,85.8028,85.8889,41620.0
2018-08-09 10:40:00,89.83,89.98,89.79,89.97,32554.0,85.9367,86.0802,85.8985,86.0707,32554.0
2018-08-09 10:45:00,89.95,89.98,89.84,89.85,6130.0,86.0515,86.0802,85.9463,85.9559,6130.0
2018-08-09 10:50:00,89.82,89.93,89.76,89.9,14574.0,85.9272,86.0324,85.8698,86.0037,14574.0
2018-08-09 10:55:00,89.77,89.78,89.47,89.47,36697.0,85.8793,85.8889,85.5923,85.5923,36697.0
2018-08-09 11:00:00,89.46,89.95,89.46,89.93,25832.0,85.5828,86.0515,85.5828,86.0324,25832.0
2018-08-09 11:05:00,89.9,89.91,89.59,89.62,20301.0,86.0037,86.0133,85.7071,85.7358,20301.0
2018-08-09 11:10:00,89.59,89.68,89.44,89.44,19076.0,85.7071,85.7932,85.5636,85.5636,19076.0
2018-08-09 11:15:00,89.44,89.64,89.42,89.49,14323.0,85.5636,85.755,85.5445,85.6115,14323.0
2018-08-09 11:20:00,89.46,89.7,89.42,89.62,17242.0,85.5828,85.8124,85.5445,85.7358,17242.0
2018-08-09 11:25:00,89.62,89.74,89.57,89.72,14847.0,85.7358,85.8506,85.688,85.8315,14847.0
2018-08-09 11:30:00,89.7,89.7,89.43,89.57,18202.0,85.8124,85.8124,85.5541,85.688,18202.0
2018-08-09 11:35:00,89.57,89.82,89.57,89.71,20728.0,85.688,85.9272,85.688,85.8219,20728.0
2018-08-09 11:40:00,89.67,89.82,89.5,89.5,16762.0,85.7837,85.9272,85.621,85.621,16762.0
2018-08-09 11:45:00,89.5,89.6,89.19,89.22,27705.0,85.621,85.7167,85.3245,85.3532,27705.0
2018-08-09 11:50:00,89.18,89.21,88.87,89.18,44420.0,85.3149,85.3436,85.0183,85.3149,44420.0
2018-08-09 11:55:00,89.18,89.25,89.1,89.19,13103.0,85.3149,85.3819,85.2384,85.3245,13103.0
2018-08-09 12:00:00,89.23,89.44,89.22,89.42,11907.0,85.3627,85.5636,85.3532,85.5445,11907.0
2018-08-09 12:05:00,89.38,89.44,89.3,89.3,11574.0,85.5062,85.5636,85.4297,85.4297,11574.0
2018-08-09 12:10:00,89.3,89.3,89.15,89.22,8299.0,85.4297,85.4297,85.2862,85.3532,8299.0
2018-08-09 12:15:00,89.27,89.27,89.14,89.17,15916.0,85.401,85.401,85.2766,85.3053,15916.0
2018-08-09 12:20:00,89.22,89.36,89.22,89.31,6860.0,85.3532,85.4871,85.3532,85.4393,6860.0
2018-08-09 12:25:00,89.32,89.43,89.3,89.35,5465.0,85.4488,85.5541,85.4297,85.4775,5465.0
2018-08-09 12:30:00,89.34,89.51,89.34,89.51,8265.0,85.468,85.6306,85.468,85.6306,8265.0
2018-08-09 12:35:00,89.54,89.57,89.51,89.52,8954.0,85.6593,85.688,85.6306,85.6402,8954.0
2018-08-09 12:40:00,89.55,89.72,89.53,89.72,18652.0,85.6689,85.8315,85.6497,85.8315,18652.0
2018-08-09 12:45:00,89.74,89.88,89.64,89.88,24428.0,85.8506,85.9846,85.755,85.9846,24428.0
2018-08-09 12:50:00,89.87,89.95,89.87,89.92,14677.0,85.975,86.0515,85.975,86.0228,14677.0
2018-08-09 12:55:00,89.91,89.97,89.85,89.89,17161.0,86.0133,86.0707,85.9559,85.9941,17161.0
2018-08-09 13:00:00,89.9,89.9,89.75,89.82,21190.0,86.0037,86.0037,85.8602,85.9272,21190.0
2018-08-09 13:05:00,89.76,89.76,89.59,89.59,16143.0,85.8698,85.8698,85.7071,85.7071,16143.0
2018-08-09 13:10:00,89.62,89.78,89.58,89.75,4540.0,85.7358,85.8889,85.6976,85.8602,4540.0
2018-08-09 13:15:00,89.76,89.86,89.75,89.77,7692.0,85.8698,85.9654,85.8602,85.8793,7692.0
2018-08-09 13:20:00,89.81,89.82,89.65,89.79,5442.0,85.9176,85.9272,85.7645,85.8985,5442.0
2018-08-09 13:25:00,89.8,89.87,89.76,89.77,7768.0,85.908,85.975,85.8698,85.8793,7768.0
2018-08-09 13:30:00,89.78,89.84,89.78,89.82,1500.0,85.8889,85.9463,85.8889,85.9272,1500.0
2018-08-09 13:35:00,89.82,89.91,89.82,89.84,11078.0,85.9272,86.0133,85.9272,85.9463,11078.0
2018-08-09 13:40:00,89.82,89.87,89.81,89.87,1810.0,85.9272,85.975,85.9176,85.975,1810.0
2018-08-09 13:45:00,89.83,89.85,89.79,89.84,4841.0,85.9367,85.9559,85.8985,85.9463,4841.0
2018-08-09 13:50:00,89.87,89.87,89.72,89.72,9597.0,85.975,85.975,85.8315,85.8315,9597.0
2018-08-09 13:55:00,89.79,89.87,89.78,89.85,10380.0,85.8985,85.975,85.8889,85.9559,10380.0
2018-08-09 14:00:00,89.86,89.86,89.78,89.84,4589.0,85.9654,85.9654,85.8889,85.9463,4589.0
2018-08-09 14:05:00,89.79,89.8,89.61,89.8,8862.0,85.8985,85.908,85.7263,85.908,8862.0
2018-08-09 14:10:00,89.75,89.8,89.68,89.75,5118.0,85.8602,85.908,85.7932,85.8602,5118.0
2018-08-09 14:15:00,89.75,89.75,89.54,89.65,8000.0,85.8602,85.8602,85.6593,85.7645,8000.0
2018-08-09 14:20:00,89.64,89.64,89.44,89.46,13012.0,85.755,85.755,85.5636,85.5828,13012.0
2018-08-09 14:25:00,89.42,89.54,89.4,89.53,11757.0,85.5445,85.6593,85.5254,85.6497,11757.0
2018-08-09 14:30:00,89.59,89.66,89.59,89.66,8510.0,85.7071,85.7741,85.7071,85.7741,8510.0
2018-08-09 14:35:00,89.66,89.74,89.66,89.74,8610.0,85.7741,85.8506,85.7741,85.8506,8610.0
2018-08-09 14:40:00,89.72,89.72,89.57,89.58,2321.0,85.8315,85.8315,85.688,85.6976,2321.0
2018-08-09 14:45:00,89.59,89.61,89.45,89.61,10552.0,85.7071,85.7263,85.5732,85.7263,10552.0
2018-08-09 14:50:00,89.56,89.56,89.45,89.53,5874.0,85.6784,85.6784,85.5732,85.6497,5874.0
2018-08-09 14:55:00,89.51,89.51,89.37,89.45,8450.0,85.6306,85.6306,85.4967,85.5732,8450.0
2018-08-09 15:00:00,89.41,89.48,89.41,89.48,3290.0,85.5349,85.6019,85.5349,85.6019,3290.0
2018-08-09 15:05:00,89.5,89.52,89.33,89.35,9543.0,85.621,85.6402,85.4584,85.4775,9543.0
2018-08-09 15:10:00,89.41,89.47,89.38,89.38,4155.0,85.5349,85.5923,85.5062,85.5062,4155.0
2018-08-09 15:15:00,89.37,89.48,89.37,89.44,11738.0,85.4967,85.6019,85.4967,85.5636,11738.0
2018-08-09 15:20:00,89.45,89.48,89.33,89.34,19864.0,85.5732,85.6019,85.4584,85.468,19864.0
2018-08-09 15:25:00,89.35,89.44,89.29,89.44,13910.0,85.4775,85.5636,85.4201,85.5636,13910.0
2018-08-09 15:30:00,89.45,89.47,89.34,89.39,18581.0,85.5732,85.5923,85.468,85.5158,18581.0
2018-08-09 15:35:00,89.38,89.4,89.29,89.35,21299.0,85.5062,85.5254,85.4201,85.4775,21299.0
2018-08-09 15:40:00,89.34,89.34,89.2,89.2,11465.0,85.468,85.468,85.334,85.334,11465.0
2018-08-09 15:45:00,89.18,89.18,88.84,88.85,48331.0,85.3149,85.3149,84.9896,84.9992,48331.0
2018-08-09 15:50:00,88.86,88.92,88.65,88.74,62607.0,85.0088,85.0662,84.8079,84.894,62607.0
2018-08-09 15:55:00,88.82,88.95,88.69,88.87,45356.0,84.9705,85.0949,84.8461,85.0183,45356.0
2018-08-10 09:30:00,87.37,87.56,87.2,87.53,113653.0,83.5834,83.7651,83.4207,83.7364,113653.0
2018-08-10 09:35:00,87.53,88.15,87.49,87.85,115467.0,83.7364,84.3296,83.6982,84.0426,115467.0
2018-08-10 09:40:00,87.85,88.42,87.81,88.42,99413.0,84.0426,84.5879,84.0043,84.5879,99413.0
2018-08-10 09:45:00,88.4,88.45,88.1,88.16,57931.0,84.5687,84.6166,84.2817,84.3391,57931.0
2018-08-10 09:50:00,88.15,88.42,87.42,87.53,84761.0,84.3296,84.5879,83.6312,83.7364,84761.0
2018-08-10 09:55:00,87.55,87.89,87.41,87.58,65743.0,83.7556,84.0808,83.6216,83.7843,65743.0
2018-08-10 10:00:00,87.58,87.69,87.49,87.66,39365.0,83.7843,83.8895,83.6982,83.8608,39365.0
2018-08-10 10:05:00,87.65,88.3,87.59,88.3,86617.0,83.8512,84.4731,83.7938,84.4731,86617.0
2018-08-10 10:10:00,88.32,88.66,88.32,88.53,57535.0,84.4922,84.8175,84.4922,84.6931,57535.0
2018-08-10 10:15:00,88.58,88.92,88.58,88.83,84447.0,84.7409,85.0662,84.7409,84.9801,84447.0
2018-08-10 10:20:00,88.88,88.94,88.56,88.79,34211.0,85.0279,85.0853,84.7218,84.9418,34211.0
2018-08-10 10:25:00,88.84,88.92,88.53,88.58,25138.0,84.9896,85.0662,84.6931,84.7409,25138.0
2018-08-10 10:30:00,88.55,89.01,88.54,88.91,51631.0,84.7122,85.1523,84.7027,85.0566,51631.0
2018-08-10 10:35:00,88.94,88.95,88.66,88.76,31258.0,85.0853,85.0949,84.8175,84.9131,31258.0
2018-08-10 10:40:00,88.72,88.86,88.64,88.7,33635.0,84.8748,85.0088,84.7983,84.8557,33635.0
2018-08-10 10:45:00,88.71,88.85,88.51,88.75,19825.0,84.8653,84.9992,84.674,84.9035,19825.0
2018-08-10 10:50:00,88.77,88.85,88.5,88.84,42573.0,84.9227,84.9992,84.6644,84.9896,42573.0
2018-08-10 10:55:00,88.83,89.23,88.81,89.07,39643.0,84.9801,85.3627,84.9609,85.2097,39643.0
2018-08-10 11:00:00,89.11,89.37,89.07,89.23,41639.0,85.2479,85.4967,85.2097,85.3627,41639.0
2018-08-10 11:05:00,89.22,89.23,88.97,89.02,28963.0,85.3532,85.3627,85.114,85.1618,28963.0
2018-08-10 11:10:00,89.01,89.03,88.86,88.95,21118.0,85.1523,85.1714,85.0088,85.0949,21118.0
2018-08-10 11:15:00,89.04,89.07,88.83,88.85,15926.0,85.181,85.2097,84.9801,84.9992,15926.0
2018-08-10 11:20:00,88.9,89.11,88.88,89.08,20385.0,85.047,85.2479,85.0279,85.2192,20385.0
2018-08-10 11:25:00,89.09,89.14,88.83,88.89,59138.0,85.2288,85.2766,84.9801,85.0375,59138.0
2018-08-10 11:30:00,88.84,89.38,88.79,89.36,67864.0,84.9896,85.5062,84.9418,85.4871,67864.0
2018-08-10 11:35:00,89.4,89.67,89.4,89.56,92438.0,85.5254,85.7837,85.5254,85.6784,92438.0
2018-08-10 11:40:00,89.61,89.68,89.44,89.66,61518.0,85.7263,85.7932,85.5636,85.7741,61518.0
2018-08-10 11:45:00,89.68,89.79,89.55,89.65,24740.0,85.7932,85.8985,85.6689,85.7645,24740.0
2018-08-10 11:50:00,89.67,89.75,89.48,89.63,53977.0,85.7837,85.8602,85.6019,85.7454,53977.0
2018-08-10 11:55:00,89.63,89.79,89.45,89.61,29217.0,85.7454,85.8985,85.5732,85.7263,29217.0
2018-08-10 12:00:00,89.6,89.6,89.31,89.35,18586.0,85.7167,85.7167,85.4393,85.4775,18586.0
2018-08-10 12:05:00,89.4,89.49,89.24,89.25,14353.0,85.5254,85.6115,85.3723,85.3819,14353.0
2018-08-10 12:10:00,89.24,89.37,89.23,89.37,8854.0,85.3723,85.4967,85.3627,85.4967,8854.0
2018-08-10 12:15:00,89.38,89.38,89.29,89.31,4583.0,85.5062,85.5062,85.4201,85.4393,4583.0
2018-08-10 12:20:00,89.33,89.59,89.33,89.56,23785.0,85.4584,85.7071,85.4584,85.6784,23785.0
2018-08-10 12:25:00,89.56,89.56,89.39,89.46,29871.0,85.6784,85.6784,85.5158,85.5828,29871.0
2018-08-10 12:30:00,89.45,89.62,89.44,89.6,8223.0,85.5732,85.7358,85.5636,85.7167,8223.0
2018-08-10 12:35:00,89.59,89.69,89.53,89.59,18806.0,85.7071,85.8028,85.6497,85.7071,18806.0
2018-08-10 12:40:00,89.61,89.88,89.61,89.71,43492.0,85.7263,85.9846,85.7263,85.8219,43492.0
2018-08-10 12:45:00,89.75,89.77,89.6,89.7,10534.0,85.8602,85.8793,85.7167,85.8124,10534.0
2018-08-10 12:50:00,89.7,89.82,89.66,89.75,12713.0,85.8124,85.9272,85.7741,85.8602,12713.0
2018-08-10 12:55:00,89.75,89.81,89.7,89.72,5400.0,85.8602,85.9176,85.8124,85.8315,5400.0
2018-08-10 13:00:00,89.74,89.76,89.37,89.37,21436.0,85.8506,85.8698,85.4967,85.4967,21436.0
2018-08-10 13:05:00,89.34,89.5,89.28,89.39,26874.0,85.468,85.621,85.4106,85.5158,26874.0
2018-08-10 13:10:00,89.41,89.62,89.39,89.42,18114.0,85.5349,85.7358,85.5158,85.5445,18114.0
2018-08-10 13:15:00,89.4,89.59,89.32,89.36,9626.0,85.5254,85.7071,85.4488,85.4871,9626.0
2018-08-10 13:20:00,89.3,89.5,89.23,89.27,23324.0,85.4297,85.621,85.3627,85.401,23324.0
2018-08-10 13:25:00,89.26,89.36,89.17,89.19,29453.0,85.3914,85.4871,85.3053,85.3245,29453.0
2018-08-10 13:30:00,89.19,89.21,89.01,89.09,17513.0,85.3245,85.3436,85.1523,85.2288,17513.0
2018-08-10 13:35:00,89.01,89.18,88.94,89.05,23834.0,85.1523,85.3149,85.0853,85.1905,23834.0
2018-08-10 13:40:00,89.06,89.26,89.01,89.2,24669.0,85.2001,85.3914,85.1523,85.334,24669.0
2018-08-10 13:45:00,89.18,89.25,88.82,89.01,50092.0,85.3149,85.3819,84.9705,85.1523,50092.0
2018-08-10 13:50:00,88.99,89.13,88.98,89.06,20646.0,85.1331,85.2671,85.1236,85.2001,20646.0
2018-08-10 13:55:00,89.1,89.1,88.82,88.85,33071.0,85.2384,85.2384,84.9705,84.9992,33071.0
2018-08-10 14:00:00,88.86,88.88,88.72,88.78,21086.0,85.0088,85.0279,84.8748,84.9322,21086.0
2018-08-10 14:05:00,88.72,88.81,88.68,88.75,14866.0,84.8748,84.9609,84.8366,84.9035,14866.0
2018-08-10 14:10:00,88.75,88.89,88.71,88.83,25530.0,84.9035,85.0375,84.8653,84.9801,25530.0
2018-08-10 14:15:00,88.88,88.9,88.63,88.66,15750.0,85.0279,85.047,84.7888,84.8175,15750.0
2018-08-10 14:20:00,88.72,88.72,88.48,88.48,28405.0,84.8748,84.8748,84.6453,84.6453,28405.0
2018-08-10 14:25:00,88.49,88.56,88.21,88.24,26413.0,84.6548,84.7218,84.387,84.4157,26413.0
2018-08-10 14:30:00,88.25,88.5,88.19,88.37,17221.0,84.4252,84.6644,84.3678,84.54,17221.0
2018-08-10 14:35:00,88.36,88.6,88.35,88.59,12640.0,84.5305,84.7601,84.5209,84.7505,12640.0
2018-08-10 14:40:00,88.54,88.57,88.43,88.49,10535.0,84.7027,84.7314,84.5974,84.6548,10535.0
2018-08-10 14:45:00,88.51,88.67,88.41,88.55,13189.0,84.674,84.827,84.5783,84.7122,13189.0
2018-08-10 14:50:00,88.59,88.73,88.59,88.64,11294.0,84.7505,84.8844,84.7505,84.7983,11294.0
2018-08-10 14:55:00,88.65,88.77,88.6,88.6,11910.0,84.8079,84.9227,84.7601,84.7601,11910.0
2018-08-10 15:00:00,88.58,88.59,88.41,88.55,13550.0,84.7409,84.7505,84.5783,84.7122,13550.0
2018-08-10 15:05:00,88.55,88.62,88.39,88.56,13157.0,84.7122,84.7792,84.5592,84.7218,13157.0
2018-08-10 15:10:00,88.52,88.61,88.36,88.48,22474.0,84.6835,84.7696,84.5305,84.6453,22474.0
2018-08-10 15:15:00,88.47,88.68,88.47,88.63,12800.0,84.6357,84.8366,84.6357,84.7888,12800.0
2018-08-10 15:20:00,88.65,88.83,88.63,88.66,42095.0,84.8079,84.9801,84.7888,84.8175,42095.0
2018-08-10 15:25:00,88.75,88.99,88.59,88.68,26852.0,84.9035,85.1331,84.7505,84.8366,26852.0
2018-08-10 15:30:00,88.81,88.81,88.56,88.57,10672.0,84.9609,84.9609,84.7218,84.7314,10672.0
2018-08-10 15:35:00,88.64,88.73,88.56,88.68,10145.0,84.7983,84.8844,84.7218,84.8366,10145.0
2018-08-10 15:40:00,88.61,88.67,88.47,88.56,18469.0,84.7696,84.827,84.6357,84.7218,18469.0
2018-08-10 15:45:00,88.54,88.57,88.38,88.46,21562.0,84.7027,84.7314,84.5496,84.6261,21562.0
2018-08-10 15:50:00,88.46,88.62,88.42,88.5,22191.0,84.6261,84.7792,84.5879,84.6644,22191.0
2018-08-10 15:55:00,88.51,88.56,88.07,88.1,71113.0,84.674,84.7218,84.253,84.2817,71113.0
2018-08-13 09:30:00,88.5,88.5,87.84,87.96,84681.0,84.6644,84.6644,84.033,84.1478,84681.0
2018-08-13 09:35:00,88.01,88.07,87.76,87.91,57798.0,84.1956,84.253,83.9565,84.1,57798.0
2018-08-13 09:40:00,87.9,88.15,87.79,87.93,60697.0,84.0904,84.3296,83.9852,84.1191,60697.0
2018-08-13 09:45:00,87.88,88.53,87.87,88.41,74853.0,84.0713,84.6931,84.0617,84.5783,74853.0
2018-08-13 09:50:00,88.4,88.4,88.09,88.25,41595.0,84.5687,84.5687,84.2722,84.4252,41595.0
2018-08-13 09:55:00,88.22,88.29,87.96,87.96,21258.0,84.3965,84.4635,84.1478,84.1478,21258.0
2018-08-13 10:00:00,88.0,88.13,87.89,88.13,21590.0,84.1861,84.3104,84.0808,84.3104,21590.0
2018-08-13 10:05:00,88.24,88.44,88.06,88.44,42741.0,84.4157,84.607,84.2435,84.607,42741.0
2018-08-13 10:10:00,88.44,88.81,88.42,88.59,78789.0,84.607,84.9609,84.5879,84.7505,78789.0
2018-08-13 10:15:00,88.7,88.79,88.6,88.76,19299.0,84.8557,84.9418,84.7601,84.9131,19299.0
2018-08-13 10:20:00,88.75,88.89,88.58,88.61,33202.0,84.9035,85.0375,84.7409,84.7696,33202.0
2018-08-13 10:25:00,88.61,88.77,88.3,88.32,24559.0,84.7696,84.9227,84.4731,84.4922,24559.0
2018-08-13 10:30:00,88.37,88.53,88.3,88.39,27612.0,84.54,84.6931,84.4731,84.5592,27612.0
2018-08-13 10:35:00,88.47,88.64,88.41,88.5,26429.0,84.6357,84.7983,84.5783,84.6644,26429.0
2018-08-13 10:40:00,88.54,88.56,88.36,88.53,17216.0,84.7027,84.7218,84.5305,84.6931,17216.0
2018-08-13 10:45:00,88.51,88.59,88.27,88.47,25345.0,84.674,84.7505,84.4444,84.6357,25345.0
2018-08-13 10:50:00,88.5,88.68,88.45,88.63,14567.0,84.6644,84.8366,84.6166,84.7888,14567.0
2018-08-13 10:55:00,88.65,88.69,88.22,88.25,42770.0,84.8079,84.8461,84.3965,84.4252,42770.0
2018-08-13 11:00:00,88.27,88.42,88.15,88.19,17792.0,84.4444,84.5879,84.3296,84.3678,17792.0
2018-08-13 11:05:00,88.21,88.23,87.84,87.87,47644.0,84.387,84.4061,84.033,84.0617,47644.0
2018-08-13 11:10:00,87.86,87.86,87.51,87.71,58742.0,84.0521,84.0521,83.7173,83.9086,58742.0
2018-08-13 11:15:00,87.72,87.8,87.41,87.42,52987.0,83.9182,83.9947,83.6216,83.6312,52987.0
2018-08-13 11:20:00,87.45,87.48,87.31,87.37,44398.0,83.6599,83.6886,83.526,83.5834,44398.0
2018-08-13 11:25:00,87.31,87.49,87.24,87.34,33259.0,83.526,83.6982,83.459,83.5547,33259.0
2018-08-13 11:30:00,87.36,87.43,87.15,87.18,35291.0,83.5738,83.6408,83.3729,83.4016,35291.0
2018-08-13 11:35:00,87.18,87.39,87.18,87.35,14953.0,83.4016,83.6025,83.4016,83.5642,14953.0
2018-08-13 11:40:00,87.38,87.68,87.38,87.58,14362.0,83.5929,83.8799,83.5929,83.7843,14362.0
2018-08-13 11:45:00,87.58,87.61,87.26,87.31,15198.0,83.7843,83.813,83.4781,83.526,15198.0
2018-08-13 11:50:00,87.22,87.24,86.78,86.84,76657.0,83.4399,83.459,83.0189,83.0763,76657.0
2018-08-13 11:55:00,86.79,87.02,86.76,86.8,18007.0,83.0285,83.2485,82.9998,83.0381,18007.0
2018-08-13 12:00:00,86.75,86.85,86.53,86.58,51401.0,82.9902,83.0859,82.7798,82.8276,51401.0
2018-08-13 12:05:00,86.62,86.71,86.47,86.58,25742.0,82.8659,82.952,82.7224,82.8276,25742.0
2018-08-13 12:10:00,86.61,86.87,86.61,86.86,10734.0,82.8563,83.105,82.8563,83.0955,10734.0
2018-08-13 12:15:00,86.76,86.82,86.54,86.55,18839.0,82.9998,83.0572,82.7893,82.7989,18839.0
2018-08-13 12:20:00,86.54,86.65,86.36,86.36,30565.0,82.7893,82.8946,82.6171,82.6171,30565.0
2018-08-13 12:25:00,86.35,86.5,86.28,86.5,63180.0,82.6076,82.7511,82.5406,82.7511,63180.0
2018-08-13 12:30:00,86.46,86.49,86.22,86.27,39664.0,82.7128,82.7415,82.4832,82.531,39664.0
2018-08-13 12:35:00,86.29,86.45,86.2,86.31,24515.0,82.5502,82.7032,82.4641,82.5693,24515.0
2018-08-13 12:40:00,86.31,86.39,86.23,86.3,14249.0,82.5693,82.6458,82.4928,82.5597,14249.0
2018-08-13 12:45:00,86.35,86.35,86.03,86.08,42934.0,82.6076,82.6076,82.3014,82.3493,42934.0
2018-08-13 12:50:00,86.02,86.11,85.85,85.93,44336.0,82.2919,82.378,82.1292,82.2058,44336.0
2018-08-13 12:55:00,85.98,86.06,85.84,85.96,21310.0,82.2536,82.3301,82.1197,82.2345,21310.0
2018-08-13 13:00:00,85.89,85.9,85.52,85.69,83288.0,82.1675,82.1771,81.8135,81.9762,83288.0
2018-08-13 13:05:00,85.66,85.75,85.61,85.67,26630.0,81.9475,82.0336,81.8996,81.957,26630.0
2018-08-13 13:10:00,85.71,85.85,85.65,85.76,28448.0,81.9953,82.1292,81.9379,82.0431,28448.0
2018-08-13 13:15:00,85.77,85.93,85.53,85.9,40851.0,82.0527,82.2058,81.8231,82.1771,40851.0
2018-08-13 13:20:00,85.9,85.95,85.75,85.84,25980.0,82.1771,82.2249,82.0336,82.1197,25980.0
2018-08-13 13:25:00,85.84,86.0,85.83,85.98,16354.0,82.1197,82.2727,82.1101,82.2536,16354.0
2018-08-13 13:30:00,86.03,86.29,86.03,86.22,21564.0,82.3014,82.5502,82.3014,82.4832,21564.0
2018-08-13 13:35:00,86.2,86.2,85.97,86.02,26209.0,82.4641,82.4641,82.244,82.2919,26209.0
2018-08-13 13:40:00,86.06,86.24,86.06,86.2,23643.0,82.3301,82.5023,82.3301,82.4641,23643.0
2018-08-13 13:45:00,86.2,86.27,86.1,86.1,7946.0,82.4641,82.531,82.3684,82.3684,7946.0
2018-08-13 13:50:00,86.09,86.37,86.06,86.28,7216.0,82.3588,82.6267,82.3301,82.5406,7216.0
2018-08-13 13:55:00,86.34,86.36,86.22,86.22,9850.0,82.598,82.6171,82.4832,82.4832,9850.0
2018-08-13 14:00:00,86.22,86.79,86.18,86.78,36081.0,82.4832,83.0285,82.4449,83.0189,36081.0
2018-08-13 14:05:00,86.76,86.83,86.67,86.67,17109.0,82.9998,83.0668,82.9137,82.9137,17109.0
2018-08-13 14:10:00,86.79,86.93,86.7,86.93,26248.0,83.0285,83.1624,82.9424,83.1624,26248.0
2018-08-13 14:15:00,86.91,86.93,86.85,86.85,17893.0,83.1433,83.1624,83.0859,83.0859,17893.0
2018-08-13 14:20:00,86.85,87.03,86.85,86.99,17434.0,83.0859,83.2581,83.0859,83.2198,17434.0
2018-08-13 14:25:00,86.99,87.43,86.98,87.4,52961.0,83.2198,83.6408,83.2103,83.6121,52961.0
2018-08-13 14:30:00,87.41,87.58,87.36,87.52,32204.0,83.6216,83.7843,83.5738,83.7269,32204.0
2018-08-13 14:35:00,87.53,87.53,87.15,87.3,31431.0,83.7364,83.7364,83.3729,83.5164,31431.0
2018-08-13 14:40:00,87.3,87.46,87.25,87.35,20491.0,83.5164,83.6695,83.4686,83.5642,20491.0
2018-08-13 14:45:00,87.32,87.33,87.22,87.22,7922.0,83.5355,83.5451,83.4399,83.4399,7922.0
2018-08-13 14:50:00,87.2,87.31,87.07,87.07,54664.0,83.4207,83.526,83.2964,83.2964,54664.0
2018-08-13 14:55:00,87.09,87.23,86.93,87.14,25170.0,83.3155,83.4494,83.1624,83.3633,25170.0
2018-08-13 15:00:00,87.15,87.15,86.86,86.96,13835.0,83.3729,83.3729,83.0955,83.1911,13835.0
2018-08-13 15:05:00,86.97,86.97,86.85,86.94,4898.0,83.2007,83.2007,83.0859,83.172,4898.0
2018-08-13 15:10:00,86.89,87.05,86.88,86.99,12170.0,83.1242,83.2772,83.1146,83.2198,12170.0
2018-08-13 15:15:00,87.02,87.1,86.98,86.98,12098.0,83.2485,83.3251,83.2103,83.2103,12098.0
2018-08-13 15:20:00,86.92,86.98,86.86,86.9,6600.0,83.1529,83.2103,83.0955,83.1337,6600.0
2018-08-13 15:25:00,86.9,86.91,86.63,86.69,22996.0,83.1337,83.1433,82.8754,82.9328,22996.0
2018-08-13 15:30:00,86.7,86.8,86.64,86.65,13480.0,82.9424,83.0381,82.885,82.8946,13480.0
2018-08-13 15:35:00,86.64,86.91,86.64,86.84,20417.0,82.885,83.1433,82.885,83.0763,20417.0
2018-08-13 15:40:00,86.84,87.01,86.8,86.97,24268.0,83.0763,83.239,83.0381,83.2007,24268.0
2018-08-13 15:45:00,86.92,86.92,86.66,86.67,20927.0,83.1529,83.1529,82.9041,82.9137,20927.0
2018-08-13 15:50:00,86.65,86.65,86.47,86.63,30162.0,82.8946,82.8946,82.7224,82.8754,30162.0
2018-08-13 15:55:00,86.64,86.68,86.52,86.58,60987.0,82.885,82.9233,82.7702,82.8276,60987.0
2018-08-14 09:30:00,87.12,87.59,87.06,87.48,113005.0,83.3442,83.7938,83.2868,83.6886,113005.0
2018-08-14 09:35:00,87.47,87.86,87.3,87.77,103814.0,83.679,84.0521,83.5164,83.966,103814.0
2018-08-14 09:40:00,87.82,88.16,87.82,87.91,88844.0,84.0139,84.3391,84.0139,84.1,88844.0
2018-08-14 09:45:00,87.99,88.26,87.85,87.91,143999.0,84.1765,84.4348,84.0426,84.1,143999.0
2018-08-14 09:50:00,87.92,88.06,87.65,87.9,39502.0,84.1095,84.2435,83.8512,84.0904,39502.0
2018-08-14 09:55:00,87.88,87.95,87.69,87.78,29559.0,84.0713,84.1382,83.8895,83.9756,29559.0
2018-08-14 10:00:00,87.82,88.04,87.67,87.69,52048.0,84.0139,84.2243,83.8704,83.8895,52048.0
2018-08-14 10:05:00,87.65,88.02,87.53,88.01,61032.0,83.8512,84.2052,83.7364,84.1956,61032.0
2018-08-14 10:10:00,88.0,88.25,87.9,88.21,55408.0,84.1861,84.4252,84.0904,84.387,55408.0
2018-08-14 10:15:00,88.2,88.39,88.14,88.31,78182.0,84.3774,84.5592,84.32,84.4826,78182.0
2018-08-14 10:20:00,88.35,88.7,88.35,88.47,150757.0,84.5209,84.8557,84.5209,84.6357,150757.0
2018-08-14 10:25:00,88.5,88.6,88.45,88.47,16983.0,84.6644,84.7601,84.6166,84.6357,16983.0
2018-08-14 10:30:00,88.43,88.87,88.36,88.84,75786.0,84.5974,85.0183,84.5305,84.9896,75786.0
2018-08-14 10:35:00,88.84,89.08,88.77,88.78,84712.0,84.9896,85.2192,84.9227,84.9322,84712.0
2018-08-14 10:40:00,88.83,89.15,88.73,88.97,46220.0,84.9801,85.2862,84.8844,85.114,46220.0
2018-08-14 10:45:00,89.01,89.33,89.01,89.33,59255.0,85.1523,85.4584,85.1523,85.4584,59255.0
2018-08-14 10:50:00,89.34,89.61,89.22,89.44,83718.0,85.468,85.7263,85.3532,85.5636,83718.0
2018-08-14 10:55:00,89.4,89.56,89.2,89.25,36478.0,85.5254,85.6784,85.334,85.3819,36478.0
2018-08-14 11:00:00,89.25,89.45,89.2,89.44,29341.0,85.3819,85.5732,85.334,85.5636,29341.0
2018-08-14 11:05:00,89.47,89.55,89.33,89.43,69348.0,85.5923,85.6689,85.4584,85.5541,69348.0
2018-08-14 11:10:00,89.45,89.54,89.37,89.51,16990.0,85.5732,85.6593,85.4967,85.6306,16990.0
2018-08-14 11:15:00,89.53,89.55,89.14,89.16,27545.0,85.6497,85.6689,85.2766,85.2958,27545.0
2018-08-14 11:20:00,89.22,89.67,89.22,89.64,42461.0,85.3532,85.7837,85.3532,85.755,42461.0
2018-08-14 11:25:00,89.64,89.66,89.49,89.56,32909.0,85.755,85.7741,85.6115,85.6784,32909.0
2018-08-14 11:30:00,89.54,89.65,89.23,89.23,39283.0,85.6593,85.7645,85.3627,85.3627,39283.0
2018-08-14 11:35:00,89.23,89.33,89.18,89.24,11258.0,85.3627,85.4584,85.3149,85.3723,11258.0
2018-08-14 11:40:00,89.29,89.34,89.04,89.05,28920.0,85.4201,85.468,85.181,85.1905,28920.0
2018-08-14 11:45:00,89.05,89.36,88.88,89.36,62556.0,85.1905,85.4871,85.0279,85.4871,62556.0
2018-08-14 11:50:00,89.37,89.41,89.21,89.28,14607.0,85.4967,85.5349,85.3436,85.4106,14607.0
2018-08-14 11:55:00,89.27,89.27,88.96,88.99,18271.0,85.401,85.401,85.1044,85.1331,18271.0
2018-08-14 12:00:00,89.0,89.45,88.99,89.33,15378.0,85.1427,85.5732,85.1331,85.4584,15378.0
2018-08-14 12:05:00,89.39,89.46,89.25,89.28,18771.0,85.5158,85.5828,85.3819,85.4106,18771.0
2018-08-14 12:10:00,89.28,89.29,89.09,89.12,12161.0,85.4106,85.4201,85.2288,85.2575,12161.0
2018-08-14 12:15:00,89.08,89.34,89.07,89.33,12874.0,85.2192,85.468,85.2097,85.4584,12874.0
2018-08-14 12:20:00,89.33,89.42,89.2,89.34,18872.0,85.4584,85.5445,85.334,85.468,18872.0
2018-08-14 12:25:00,89.35,89.47,89.29,89.42,8743.0,85.4775,85.5923,85.4201,85.5445,8743.0
2018-08-14 12:30:00,89.43,89.47,89.35,89.35,13450.0,85.5541,85.5923,85.4775,85.4775,13450.0
2018-08-14 12:35:00,89.39,89.54,89.39,89.4,10606.0,85.5158,85.6593,85.5158,85.5254,10606.0
2018-08-14 12:40:00,89.42,89.55,89.42,89.55,8898.0,85.5445,85.6689,85.5445,85.6689,8898.0
2018-08-14 12:45:00,89.54,89.67,89.46,89.58,40800.0,85.6593,85.7837,85.5828,85.6976,40800.0
2018-08-14 12:50:00,89.63,89.65,89.34,89.35,22570.0,85.7454,85.7645,85.468,85.4775,22570.0
2018-08-14 12:55:00,89.33,89.53,89.25,89.25,18278.0,85.4584,85.6497,85.3819,85.3819,18278.0
2018-08-14 13:00:00,89.27,89.45,89.26,89.35,12695.0,85.401,85.5732,85.3914,85.4775,12695.0
2018-08-14 13:05:00,89.29,89.31,89.04,89.09,20709.0,85.4201,85.4393,85.181,85.2288,20709.0
2018-08-14 13:10:00,89.11,89.11,88.99,89.0,20020.0,85.2479,85.2479,85.1331,85.1427,20020.0
2018-08-14 13:15:00,88.98,89.08,88.96,89.05,11335.0,85.1236,85.2192,85.1044,85.1905,11335.0
2018-08-14 13:20:00,89.08,89.1,88.89,89.02,12919.0,85.2192,85.2384,85.0375,85.1618,12919.0
2018-08-14 13:25:00,89.02,89.03,88.88,88.96,7724.0,85.1618,85.1714,85.0279,85.1044,7724.0
2018-08-14 13:30:00,88.94,89.1,88.92,89.03,8710.0,85.0853,85.2384,85.0662,85.1714,8710.0
2018-08-14 13:35:00,89.1,89.17,89.02,89.02,15775.0,85.2384,85.3053,85.1618,85.1618,15775.0
2018-08-14 13:40:00,89.01,89.06,88.94,89.0,8529.0,85.1523,85.2001,85.0853,85.1427,8529.0
2018-08-14 13:45:00,89.03,89.11,89.02,89.05,3850.0,85.1714,85.2479,85.1618,85.1905,3850.0
2018-08-14 13:50:00,89.01,89.01,88.87,88.95,7524.0,85.1523,85.1523,85.0183,85.0949,7524.0
2018-08-14 13:55:00,88.97,89.13,88.96,89.09,22821.0,85.114,85.2671,85.1044,85.2288,22821.0
2018-08-14 14:00:00,89.13,89.16,89.05,89.06,11398.0,85.2671,85.2958,85.1905,85.2001,11398.0
2018-08-14 14:05:00,89.0,89.02,88.86,88.89,15986.0,85.1427,85.1618,85.0088,85.0375,15986.0
2018-08-14 14:10:00,88.92,88.95,88.83,88.89,11900.0,85.0662,85.0949,84.9801,85.0375,11900.0
2018-08-14 14:15:00,88.88,89.09,88.78,89.09,28561.0,85.0279,85.2288,84.9322,85.2288,28561.0
2018-08-14 14:20:00,89.09,89.14,88.8,88.85,19624.0,85.2288,85.2766,84.9514,84.9992,19624.0
2018-08-14 14:25:00,88.8,88.93,88.79,88.93,13146.0,84.9514,85.0757,84.9418,85.0757,13146.0
2018-08-14 14:30:00,88.9,89.03,88.9,89.03,4758.0,85.047,85.1714,85.047,85.1714,4758.0
2018-08-14 14:35:00,89.05,89.12,89.05,89.1,3350.0,85.1905,85.2575,85.1905,85.2384,3350.0
2018-08-14 14:40:00,89.1,89.12,89.02,89.03,5825.0,85.2384,85.2575,85.1618,85.1714,5825.0
2018-08-14 14:45:00,88.98,88.99,88.84,88.84,15159.0,85.1236,85.1331,84.9896,84.9896,15159.0
2018-08-14 14:50:00,88.85,88.93,88.78,88.78,9046.0,84.9992,85.0757,84.9322,84.9322,9046.0
2018-08-14 14:55:00,88.75,88.91,88.75,88.9,17685.0,84.9035,85.0566,84.9035,85.047,17685.0
2018-08-14 15:00:00,88.9,89.0,88.87,88.93,17039.0,85.047,85.1427,85.0183,85.0757,17039.0
2018-08-14 15:05:00,88.96,89.01,88.92,89.01,9088.0,85.1044,85.1523,85.0662,85.1523,9088.0
2018-08-14 15:10:00,88.99,89.1,88.99,89.05,15271.0,85.1331,85.2384,85.1331,85.1905,15271.0
2018-08-14 15:15:00,89.02,89.22,88.96,89.2,18801.0,85.1618,85.3532,85.1044,85.334,18801.0
2018-08-14 15:20:00,89.14,89.35,89.1,89.35,22392.0,85.2766,85.4775,85.2384,85.4775,22392.0
2018-08-14 15:25:00,89.34,89.35,89.17,89.19,13788.0,85.468,85.4775,85.3053,85.3245,13788.0
2018-08-14 15:30:00,89.19,89.3,89.14,89.27,14142.0,85.3245,85.4297,85.2766,85.401,14142.0
2018-08-14 15:35:00,89.29,89.31,89.08,89.28,13707.0,85.4201,85.4393,85.2192,85.4106,13707.0
2018-08-14 15:40:00,89.25,89.25,88.98,89.02,8365.0,85.3819,85.3819,85.1236,85.1618,8365.0
2018-08-14 15:45:00,89.05,89.09,88.93,88.99,10375.0,85.1905,85.2288,85.0757,85.1331,10375.0
2018-08-14 15:50:00,89.03,89.29,88.88,89.29,45805.0,85.1714,85.4201,85.0279,85.4201,45805.0
2018-08-14 15:55:00,89.28,89.28,88.97,89.14,65756.0,85.4106,85.4106,85.114,85.2766,65756.0
2018-08-15 09:30:00,88.34,88.47,87.92,88.29,207567.0,84.5113,84.6357,84.1095,84.4635,207567.0
2018-08-15 09:35:00,88.3,88.5,88.25,88.32,77012.0,84.4731,84.6644,84.4252,84.4922,77012.0
2018-08-15 09:40:00,88.32,88.32,87.83,87.85,88041.0,84.4922,84.4922,84.0234,84.0426,88041.0
2018-08-15 09:45:00,87.83,87.86,87.35,87.51,138818.0,84.0234,84.0521,83.5642,83.7173,138818.0
2018-08-15 09:50:00,87.46,87.55,87.29,87.39,111971.0,83.6695,83.7556,83.5068,83.6025,111971.0
2018-08-15 09:55:00,87.4,87.4,86.84,86.88,123603.0,83.6121,83.6121,83.0763,83.1146,123603.0
2018-08-15 10:00:00,86.82,86.84,86.28,86.3,161381.0,83.0572,83.0763,82.5406,82.5597,161381.0
2018-08-15 10:05:00,86.28,86.45,86.06,86.14,104633.0,82.5406,82.7032,82.3301,82.4067,104633.0
2018-08-15 10:10:00,86.11,86.38,85.99,86.25,98961.0,82.378,82.6363,82.2632,82.5119,98961.0
2018-08-15 10:15:00,86.21,86.24,85.64,86.05,102660.0,82.4736,82.5023,81.9283,82.3206,102660.0
2018-08-15 10:20:00,86.08,86.1,85.7,85.88,53122.0,82.3493,82.3684,81.9857,82.1579,53122.0
2018-08-15 10:25:00,85.82,85.83,85.28,85.3,146281.0,82.1005,82.1101,81.5839,81.6031,146281.0
2018-08-15 10:30:00,85.27,85.46,85.1,85.25,95282.0,81.5744,81.7561,81.4117,81.5552,95282.0
2018-08-15 10:35:00,85.19,85.64,85.15,85.55,43759.0,81.4978,81.9283,81.4596,81.8422,43759.0
2018-08-15 10:40:00,85.57,85.76,85.35,85.35,51674.0,81.8614,82.0431,81.6509,81.6509,51674.0
2018-08-15 10:45:00,85.31,85.35,85.01,85.12,56428.0,81.6126,81.6509,81.3256,81.4309,56428.0
2018-08-15 10:50:00,85.11,85.14,84.55,84.66,109538.0,81.4213,81.45,80.8856,80.9908,109538.0
2018-08-15 10:55:00,84.61,84.7,84.29,84.31,73959.0,80.943,81.0291,80.6368,80.656,73959.0
2018-08-15 11:00:00,84.34,84.9,84.3,84.89,32209.0,80.6847,81.2204,80.6464,81.2108,32209.0
2018-08-15 11:05:00,84.86,85.28,84.56,85.24,60644.0,81.1821,81.5839,80.8951,81.5457,60644.0
2018-08-15 11:10:00,85.31,85.65,85.19,85.6,68703.0,81.6126,81.9379,81.4978,81.8901,68703.0
2018-08-15 11:15:00,85.6,85.72,85.37,85.64,41320.0,81.8901,82.0049,81.67,81.9283,41320.0
2018-08-15 11:20:00,85.71,85.77,85.45,85.66,34110.0,81.9953,82.0527,81.7466,81.9475,34110.0
2018-08-15 11:25:00,85.65,85.99,85.65,85.9,54928.0,81.9379,82.2632,81.9379,82.1771,54928.0
2018-08-15 11:30:00,85.97,86.17,85.82,86.1,51287.0,82.244,82.4354,82.1005,82.3684,51287.0
2018-08-15 11:35:00,86.12,86.34,85.92,85.94,67673.0,82.3875,82.598,82.1962,82.2153,67673.0
2018-08-15 11:40:00,85.93,85.95,85.62,85.63,33519.0,82.2058,82.2249,81.9092,81.9188,33519.0
2018-08-15 11:45:00,85.64,85.85,85.45,85.8,45300.0,81.9283,82.1292,81.7466,82.0814,45300.0
2018-08-15 11:50:00,85.84,85.88,85.32,85.43,56062.0,82.1197,82.1579,81.6222,81.7274,56062.0
2018-08-15 11:55:00,85.44,85.57,85.26,85.31,18370.0,81.737,81.8614,81.5648,81.6126,18370.0
2018-08-15 12:00:00,85.25,85.6,85.23,85.57,15895.0,81.5552,81.8901,81.5361,81.8614,15895.0
2018-08-15 12:05:00,85.57,85.97,85.48,85.93,22946.0,81.8614,82.244,81.7753,82.2058,22946.0
2018-08-15 12:10:00,85.91,86.07,85.87,85.92,14421.0,82.1866,82.3397,82.1484,82.1962,14421.0
2018-08-15 12:15:00,85.99,86.31,85.97,86.23,29875.0,82.2632,82.5693,82.244,82.4928,29875.0
2018-08-15 12:20:00,86.26,86.28,86.04,86.14,19831.0,82.5215,82.5406,82.311,82.4067,19831.0
2018-08-15 12:25:00,86.14,86.23,86.07,86.21,8538.0,82.4067,82.4928,82.3397,82.4736,8538.0
2018-08-15 12:30:00,86.21,86.49,86.17,86.43,51766.0,82.4736,82.7415,82.4354,82.6841,51766.0
2018-08-15 12:35:00,86.39,86.5,86.34,86.48,19205.0,82.6458,82.7511,82.598,82.7319,19205.0
2018-08-15 12:40:00,86.5,86.55,86.22,86.34,23648.0,82.7511,82.7989,82.4832,82.598,23648.0
2018-08-15 12:45:00,86.25,86.39,86.21,86.21,16794.0,82.5119,82.6458,82.4736,82.4736,16794.0
2018-08-15 12:50:00,86.3,86.31,85.97,85.98,20621.0,82.5597,82.5693,82.244,82.2536,20621.0
2018-08-15 12:55:00,85.98,86.21,85.93,86.2,15919.0,82.2536,82.4736,82.2058,82.4641,15919.0
2018-08-15 13:00:00,86.24,86.29,86.1,86.28,13267.0,82.5023,82.5502,82.3684,82.5406,13267.0
2018-08-15 13:05:00,86.29,86.43,86.17,86.17,16102.0,82.5502,82.6841,82.4354,82.4354,16102.0
2018-08-15 13:10:00,86.15,86.3,86.07,86.08,10474.0,82.4162,82.5597,82.3397,82.3493,10474.0
2018-08-15 13:15:00,86.09,86.09,85.83,85.83,8090.0,82.3588,82.3588,82.1101,82.1101,8090.0
2018-08-15 13:20:00,85.82,85.9,85.55,85.55,25589.0,82.1005,82.1771,81.8422,81.8422,25589.0
2018-08-15 13:25:00,85.6,85.75,85.6,85.73,12266.0,81.8901,82.0336,81.8901,82.0144,12266.0
2018-08-15 13:30:00,85.74,85.78,85.49,85.68,31169.0,82.024,82.0623,81.7848,81.9666,31169.0
2018-08-15 13:35:00,85.57,85.71,85.45,85.65,8442.0,81.8614,81.9953,81.7466,81.9379,8442.0
2018-08-15 13:40:00,85.64,85.79,85.56,85.7,5820.0,81.9283,82.0718,81.8518,81.9857,5820.0
2018-08-15 13:45:00,85.67,85.72,85.4,85.4,13563.0,81.957,82.0049,81.6987,81.6987,13563.0
2018-08-15 13:50:00,85.44,85.48,85.31,85.43,10147.0,81.737,81.7753,81.6126,81.7274,10147.0
2018-08-15 13:55:00,85.49,85.54,85.3,85.3,11838.0,81.7848,81.8327,81.6031,81.6031,11838.0
2018-08-15 14:00:00,85.29,85.38,85.13,85.36,25256.0,81.5935,81.6796,81.4404,81.6605,25256.0
2018-08-15 14:05:00,85.34,85.34,84.96,84.99,32920.0,81.6413,81.6413,81.2778,81.3065,32920.0
2018-08-15 14:10:00,85.01,85.11,84.94,84.94,19772.0,81.3256,81.4213,81.2587,81.2587,19772.0
2018-08-15 14:15:00,84.96,85.16,84.96,85.06,17369.0,81.2778,81.4691,81.2778,81.3735,17369.0
2018-08-15 14:20:00,85.04,85.21,84.98,85.18,14118.0,81.3543,81.517,81.2969,81.4883,14118.0
2018-08-15 14:25:00,85.14,85.16,84.78,84.82,47731.0,81.45,81.4691,81.1056,81.1439,47731.0
2018-08-15 14:30:00,84.8,84.97,84.8,84.97,15190.0,81.1247,81.2874,81.1247,81.2874,15190.0
2018-08-15 14:35:00,85.03,85.32,85.03,85.19,20046.0,81.3448,81.6222,81.3448,81.4978,20046.0
2018-08-15 14:40:00,85.23,85.26,85.07,85.08,10035.0,81.5361,81.5648,81.383,81.3926,10035.0
2018-08-15 14:45:00,85.07,85.09,84.77,84.94,16222.0,81.383,81.4022,81.096,81.2587,16222.0
2018-08-15 14:50:00,84.95,85.37,84.95,85.32,31995.0,81.2682,81.67,81.2682,81.6222,31995.0
2018-08-15 14:55:00,85.4,85.6,85.26,85.59,31047.0,81.6987,81.8901,81.5648,81.8805,31047.0
2018-08-15 15:00:00,85.62,85.78,85.49,85.61,30939.0,81.9092,82.0623,81.7848,81.8996,30939.0
2018-08-15 15:05:00,85.62,85.84,85.6,85.71,14313.0,81.9092,82.1197,81.8901,81.9953,14313.0
2018-08-15 15:10:00,85.72,85.72,85.52,85.54,16628.0,82.0049,82.0049,81.8135,81.8327,16628.0
2018-08-15 15:15:00,85.52,85.52,85.32,85.35,21626.0,81.8135,81.8135,81.6222,81.6509,21626.0
2018-08-15 15:20:00,85.36,85.41,85.23,85.24,25263.0,81.6605,81.7083,81.5361,81.5457,25263.0
2018-08-15 15:25:00,85.26,85.45,85.21,85.44,32689.0,81.5648,81.7466,81.517,81.737,32689.0
2018-08-15 15:30:00,85.45,85.94,85.44,85.92,35190.0,81.7466,82.2153,81.737,82.1962,35190.0
2018-08-15 15:35:00,85.87,85.9,85.8,85.83,22389.0,82.1484,82.1771,82.0814,82.1101,22389.0
2018-08-15 15:40:00,85.75,85.79,85.61,85.75,19938.0,82.0336,82.0718,81.8996,82.0336,19938.0
2018-08-15 15:45:00,85.78,85.99,85.77,85.9,26051.0,82.0623,82.2632,82.0527,82.1771,26051.0
2018-08-15 15:50:00,85.87,85.87,85.58,85.73,42262.0,82.1484,82.1484,81.8709,82.0144,42262.0
2018-08-15 15:55:00,85.76,85.85,85.48,85.79,69586.0,82.0431,82.1292,81.7753,82.0718,69586.0
2018-08-16 09:30:00,86.94,87.21,86.72,87.14,106979.0,83.172,83.4303,82.9615,83.3633,106979.0
2018-08-16 09:35:00,87.17,87.18,86.88,86.93,42334.0,83.392,83.4016,83.1146,83.1624,42334.0
2018-08-16 09:40:00,86.98,87.11,86.63,86.71,54687.0,83.2103,83.3346,82.8754,82.952,54687.0
2018-08-16 09:45:00,86.77,86.9,86.68,86.72,34533.0,83.0094,83.1337,82.9233,82.9615,34533.0
2018-08-16 09:50:00,86.82,87.33,86.82,87.2,58166.0,83.0572,83.5451,83.0572,83.4207,58166.0
2018-08-16 09:55:00,87.14,87.35,87.02,87.08,30383.0,83.3633,83.5642,83.2485,83.3059,30383.0
2018-08-16 10:00:00,87.2,87.49,87.2,87.45,75006.0,83.4207,83.6982,83.4207,83.6599,75006.0
2018-08-16 10:05:00,87.49,87.74,87.49,87.69,63151.0,83.6982,83.9373,83.6982,83.8895,63151.0
2018-08-16 10:10:00,87.7,87.77,87.57,87.65,26366.0,83.8991,83.966,83.7747,83.8512,26366.0
2018-08-16 10:15:00,87.65,87.77,87.62,87.72,23384.0,83.8512,83.966,83.8225,83.9182,23384.0
2018-08-16 10:20:00,87.66,87.75,87.48,87.52,30159.0,83.8608,83.9469,83.6886,83.7269,30159.0
2018-08-16 10:25:00,87.5,87.72,87.45,87.64,32038.0,83.7077,83.9182,83.6599,83.8417,32038.0
2018-08-16 10:30:00,87.7,87.95,87.67,87.87,75616.0,83.8991,84.1382,83.8704,84.0617,75616.0
2018-08-16 10:35:00,87.75,88.02,87.75,88.01,45891.0,83.9469,84.2052,83.9469,84.1956,45891.0
2018-08-16 10:40:00,88.02,88.07,87.78,87.86,39740.0,84.2052,84.253,83.9756,84.0521,39740.0
2018-08-16 10:45:00,87.96,87.98,87.68,87.72,18746.0,84.1478,84.1669,83.8799,83.9182,18746.0
2018-08-16 10:50:00,87.73,87.76,87.47,87.53,20089.0,83.9278,83.9565,83.679,83.7364,20089.0
2018-08-16 10:55:00,87.62,87.8,87.59,87.67,25081.0,83.8225,83.9947,83.7938,83.8704,25081.0
2018-08-16 11:00:00,87.76,88.07,87.76,87.82,35994.0,83.9565,84.253,83.9565,84.0139,35994.0
2018-08-16 11:05:00,87.82,87.95,87.82,87.92,12300.0,84.0139,84.1382,84.0139,84.1095,12300.0
2018-08-16 11:10:00,87.92,88.07,87.92,88.07,13311.0,84.1095,84.253,84.1095,84.253,13311.0
2018-08-16 11:15:00,88.07,88.52,88.07,88.52,108751.0,84.253,84.6835,84.253,84.6835,108751.0
2018-08-16 11:20:00,88.52,88.64,88.43,88.56,28734.0,84.6835,84.7983,84.5974,84.7218,28734.0
2018-08-16 11:25:00,88.57,88.62,88.43,88.62,20512.0,84.7314,84.7792,84.5974,84.7792,20512.0
2018-08-16 11:30:00,88.63,88.7,88.49,88.67,23710.0,84.7888,84.8557,84.6548,84.827,23710.0
2018-08-16 11:35:00,88.68,88.75,88.56,88.69,25157.0,84.8366,84.9035,84.7218,84.8461,25157.0
2018-08-16 11:40:00,88.68,88.74,88.6,88.64,14126.0,84.8366,84.894,84.7601,84.7983,14126.0
2018-08-16 11:45:00,88.61,88.61,88.44,88.45,16696.0,84.7696,84.7696,84.607,84.6166,16696.0
2018-08-16 11:50:00,88.47,88.53,88.34,88.51,17051.0,84.6357,84.6931,84.5113,84.674,17051.0
2018-08-16 11:55:00,88.47,88.62,88.44,88.61,10214.0,84.6357,84.7792,84.607,84.7696,10214.0
2018-08-16 12:00:00,88.61,88.63,88.35,88.52,14990.0,84.7696,84.7888,84.5209,84.6835,14990.0
2018-08-16 12:05:00,88.38,88.48,88.32,88.41,18445.0,84.5496,84.6453,84.4922,84.5783,18445.0
2018-08-16 12:10:00,88.46,88.68,88.46,88.64,16602.0,84.6261,84.8366,84.6261,84.7983,16602.0
2018-08-16 12:15:00,88.67,88.85,88.65,88.84,36834.0,84.827,84.9992,84.8079,84.9896,36834.0
2018-08-16 12:20:00,88.85,88.91,88.78,88.78,74109.0,84.9992,85.0566,84.9322,84.9322,74109.0
2018-08-16 12:25:00,88.8,88.84,88.56,88.56,78969.0,84.9514,84.9896,84.7218,84.7218,78969.0
2018-08-16 12:30:00,88.55,88.73,88.5,88.57,39801.0,84.7122,84.8844,84.6644,84.7314,39801.0
2018-08-16 12:35:00,88.53,88.72,88.53,88.65,30467.0,84.6931,84.8748,84.6931,84.8079,30467.0
2018-08-16 12:40:00,88.64,88.64,88.25,88.25,57082.0,84.7983,84.7983,84.4252,84.4252,57082.0
2018-08-16 12:45:00,88.28,88.5,88.26,88.4,35482.0,84.4539,84.6644,84.4348,84.5687,35482.0
2018-08-16 12:50:00,88.4,88.47,88.39,88.47,11367.0,84.5687,84.6357,84.5592,84.6357,11367.0
2018-08-16 12:55:00,88.44,88.47,88.32,88.37,19449.0,84.607,84.6357,84.4922,84.54,19449.0
2018-08-16 13:00:00,88.33,88.49,88.32,88.42,36730.0,84.5018,84.6548,84.4922,84.5879,36730.0
2018-08-16 13:05:00,88.37,88.37,88.07,88.07,36824.0,84.54,84.54,84.253,84.253,36824.0
2018-08-16 13:10:00,88.13,88.18,88.07,88.1,17643.0,84.3104,84.3583,84.253,84.2817,17643.0
2018-08-16 13:15:00,88.09,88.11,87.99,88.05,45752.0,84.2722,84.2913,84.1765,84.2339,45752.0
2018-08-16 13:20:00,88.09,88.14,87.99,88.06,12959.0,84.2722,84.32,84.1765,84.2435,12959.0
2018-08-16 13:25:00,88.02,88.09,88.0,88.0,7650.0,84.2052,84.2722,84.1861,84.1861,7650.0
2018-08-16 13:30:00,88.02,88.04,87.91,87.99,5742.0,84.2052,84.2243,84.1,84.1765,5742.0
2018-08-16 13:35:00,88.03,88.14,88.03,88.09,23423.0,84.2148,84.32,84.2148,84.2722,23423.0
2018-08-16 13:40:00,88.09,88.2,88.04,88.04,7889.0,84.2722,84.3774,84.2243,84.2243,7889.0
2018-08-16 13:45:00,88.02,88.02,87.7,87.7,31885.0,84.2052,84.2052,83.8991,83.8991,31885.0
2018-08-16 13:50:00,87.71,87.76,87.65,87.74,15303.0,83.9086,83.9565,83.8512,83.9373,15303.0
2018-08-16 13:55:00,87.77,87.82,87.72,87.82,20430.0,83.966,84.0139,83.9182,84.0139,20430.0
2018-08-16 14:00:00,87.78,87.89,87.69,87.89,12347.0,83.9756,84.0808,83.8895,84.0808,12347.0
2018-08-16 14:05:00,87.91,87.93,87.84,87.92,19860.0,84.1,84.1191,84.033,84.1095,19860.0
2018-08-16 14:10:00,87.88,88.04,87.88,88.0,26089.0,84.0713,84.2243,84.0713,84.1861,26089.0
2018-08-16 14:15:00,88.02,88.11,87.94,88.11,11736.0,84.2052,84.2913,84.1287,84.2913,11736.0
2018-08-16 14:20:00,88.02,88.07,87.97,87.99,10670.0,84.2052,84.253,84.1574,84.1765,10670.0
2018-08-16 14:25:00,87.94,88.0,87.75,87.75,17176.0,84.1287,84.1861,83.9469,83.9469,17176.0
2018-08-16 14:30:00,87.7,87.7,87.43,87.59,52258.0,83.8991,83.8991,83.6408,83.7938,52258.0
2018-08-16 14:35:00,87.6,87.8,87.6,87.79,13208.0,83.8034,83.9947,83.8034,83.9852,13208.0
2018-08-16 14:40:00,87.79,87.88,87.78,87.85,10269.0,83.9852,84.0713,83.9756,84.0426,10269.0
2018-08-16 14:45:00,87.8,87.86,87.78,87.83,9482.0,83.9947,84.0521,83.9756,84.0234,9482.0
2018-08-16 14:50:00,87.84,87.93,87.81,87.92,23054.0,84.033,84.1191,84.0043,84.1095,23054.0
2018-08-16 14:55:00,87.95,87.98,87.86,87.91,7498.0,84.1382,84.1669,84.0521,84.1,7498.0
2018-08-16 15:00:00,87.89,88.06,87.87,88.06,28993.0,84.0808,84.2435,84.0617,84.2435,28993.0
2018-08-16 15:05:00,88.06,88.1,88.0,88.0,24052.0,84.2435,84.2817,84.1861,84.1861,24052.0
2018-08-16 15:10:00,88.03,88.14,88.03,88.14,12044.0,84.2148,84.32,84.2148,84.32,12044.0
2018-08-16 15:15:00,88.1,88.21,88.05,88.17,42176.0,84.2817,84.387,84.2339,84.3487,42176.0
2018-08-16 15:20:00,88.11,88.17,87.99,88.12,15793.0,84.2913,84.3487,84.1765,84.3009,15793.0
2018-08-16 15:25:00,88.1,88.26,88.1,88.19,12588.0,84.2817,84.4348,84.2817,84.3678,12588.0
2018-08-16 15:30:00,88.15,88.17,87.99,88.16,41026.0,84.3296,84.3487,84.1765,84.3391,41026.0
2018-08-16 15:35:00,88.15,88.15,87.95,87.99,12096.0,84.3296,84.3296,84.1382,84.1765,12096.0
2018-08-16 15:40:00,87.95,88.02,87.93,88.0,24008.0,84.1382,84.2052,84.1191,84.1861,24008.0
2018-08-16 15:45:00,88.0,88.03,87.87,87.93,50743.0,84.1861,84.2148,84.0617,84.1191,50743.0
2018-08-16 15:50:00,87.94,88.01,87.81,87.97,43394.0,84.1287,84.1956,84.0043,84.1574,43394.0
2018-08-16 15:55:00,87.94,88.01,87.83,88.01,50219.0,84.1287,84.1956,84.0234,84.1956,50219.0
2018-08-17 09:30:00,87.8,87.8,87.1,87.21,67061.0,83.9947,83.9947,83.3251,83.4303,67061.0
2018-08-17 09:35:00,87.2,87.85,86.98,87.82,138487.0,83.4207,84.0426,83.2103,84.0139,138487.0
2018-08-17 09:40:00,87.79,87.93,87.49,87.92,68747.0,83.9852,84.1191,83.6982,84.1095,68747.0
2018-08-17 09:45:00,87.94,88.01,87.57,87.59,63081.0,84.1287,84.1956,83.7747,83.7938,63081.0
2018-08-17 09:50:00,87.59,87.82,87.4,87.51,38102.0,83.7938,84.0139,83.6121,83.7173,38102.0
2018-08-17 09:55:00,87.49,87.8,87.49,87.7,25352.0,83.6982,83.9947,83.6982,83.8991,25352.0
2018-08-17 10:00:00,87.7,87.75,87.49,87.6,28740.0,83.8991,83.9469,83.6982,83.8034,28740.0
2018-08-17 10:05:00,87.55,87.56,87.12,87.24,34923.0,83.7556,83.7651,83.3442,83.459,34923.0
2018-08-17 10:10:00,87.16,87.2,87.0,87.16,65194.0,83.3825,83.4207,83.2294,83.3825,65194.0
2018-08-17 10:15:00,87.07,87.32,87.06,87.31,23522.0,83.2964,83.5355,83.2868,83.526,23522.0
2018-08-17 10:20:00,87.34,87.44,87.01,87.03,25932.0,83.5547,83.6503,83.239,83.2581,25932.0
2018-08-17 10:25:00,87.04,87.51,87.03,87.41,52371.0,83.2677,83.7173,83.2581,83.6216,52371.0
2018-08-17 10:30:00,87.39,87.69,87.37,87.66,48605.0,83.6025,83.8895,83.5834,83.8608,48605.0
2018-08-17 10:35:00,87.69,87.97,87.69,87.88,34554.0,83.8895,84.1574,83.8895,84.0713,34554.0
2018-08-17 10:40:00,87.88,87.95,87.66,87.69,16072.0,84.0713,84.1382,83.8608,83.8895,16072.0
2018-08-17 10:45:00,87.64,87.8,87.59,87.8,25864.0,83.8417,83.9947,83.7938,83.9947,25864.0
2018-08-17 10:50:00,87.74,87.98,87.58,87.59,35412.0,83.9373,84.1669,83.7843,83.7938,35412.0
2018-08-17 10:55:00,87.57,87.57,87.36,87.43,29136.0,83.7747,83.7747,83.5738,83.6408,29136.0
2018-08-17 11:00:00,87.41,87.41,87.18,87.22,25980.0,83.6216,83.6216,83.4016,83.4399,25980.0
2018-08-17 11:05:00,87.27,87.41,87.25,87.37,19753.0,83.4877,83.6216,83.4686,83.5834,19753.0
2018-08-17 11:10:00,87.44,87.44,87.24,87.44,12870.0,83.6503,83.6503,83.459,83.6503,12870.0
2018-08-17 11:15:00,87.45,87.77,87.41,87.77,29262.0,83.6599,83.966,83.6216,83.966,29262.0
2018-08-17 11:20:00,87.78,87.8,87.69,87.79,16920.0,83.9756,83.9947,83.8895,83.9852,16920.0
2018-08-17 11:25:00,87.77,87.84,87.7,87.84,10132.0,83.966,84.033,83.8991,84.033,10132.0
2018-08-17 11:30:00,87.88,88.09,87.85,88.09,41912.0,84.0713,84.2722,84.0426,84.2722,41912.0
2018-08-17 11:35:00,88.1,88.15,87.88,87.99,36173.0,84.2817,84.3296,84.0713,84.1765,36173.0
2018-08-17 11:40:00,88.0,88.25,87.99,88.24,35964.0,84.1861,84.4252,84.1765,84.4157,35964.0
2018-08-17 11:45:00,88.22,88.29,88.14,88.26,24469.0,84.3965,84.4635,84.32,84.4348,24469.0
2018-08-17 11:50:00,88.24,88.39,88.24,88.39,19355.0,84.4157,84.5592,84.4157,84.5592,19355.0
2018-08-17 11:55:00,88.4,88.52,88.34,88.47,52457.0,84.5687,84.6835,84.5113,84.6357,52457.0
2018-08-17 12:00:00,88.5,88.53,88.34,88.37,34119.0,84.6644,84.6931,84.5113,84.54,34119.0
2018-08-17 12:05:00,88.33,88.33,88.23,88.31,9080.0,84.5018,84.5018,84.4061,84.4826,9080.0
2018-08-17 12:10:00,88.32,88.4,88.22,88.25,15058.0,84.4922,84.5687,84.3965,84.4252,15058.0
2018-08-17 12:15:00,88.25,88.5,88.25,88.4,14080.0,84.4252,84.6644,84.4252,84.5687,14080.0
2018-08-17 12:20:00,88.41,88.55,88.38,88.51,29901.0,84.5783,84.7122,84.5496,84.674,29901.0
2018-08-17 12:25:00,88.48,88.57,88.43,88.43,14005.0,84.6453,84.7314,84.5974,84.5974,14005.0
2018-08-17 12:30:00,88.49,88.49,88.31,88.32,14406.0,84.6548,84.6548,84.4826,84.4922,14406.0
2018-08-17 12:35:00,88.34,88.36,88.21,88.25,22097.0,84.5113,84.5305,84.387,84.4252,22097.0
2018-08-17 12:40:00,88.28,88.3,88.27,88.29,6540.0,84.4539,84.4731,84.4444,84.4635,6540.0
2018-08-17 12:45:00,88.26,88.28,88.15,88.27,21146.0,84.4348,84.4539,84.3296,84.4444,21146.0
2018-08-17 12:50:00,88.27,88.35,88.22,88.22,5200.0,84.4444,84.5209,84.3965,84.3965,5200.0
2018-08-17 12:55:00,88.3,88.3,88.16,88.16,1520.0,84.4731,84.4731,84.3391,84.3391,1520.0
2018-08-17 13:00:00,88.15,88.37,88.15,88.37,8384.0,84.3296,84.54,84.3296,84.54,8384.0
2018-08-17 13:05:00,88.38,88.4,88.3,88.37,4650.0,84.5496,84.5687,84.4731,84.54,4650.0
2018-08-17 13:10:00,88.37,88.37,88.24,88.26,7370.0,84.54,84.54,84.4157,84.4348,7370.0
2018-08-17 13:15:00,88.23,88.34,88.23,88.31,4570.0,84.4061,84.5113,84.4061,84.4826,4570.0
2018-08-17 13:20:00,88.25,88.28,88.19,88.19,5806.0,84.4252,84.4539,84.3678,84.3678,5806.0
2018-08-17 13:25:00,88.15,88.22,88.08,88.17,9110.0,84.3296,84.3965,84.2626,84.3487,9110.0
2018-08-17 13:30:00,88.11,88.27,88.11,88.26,3996.0,84.2913,84.4444,84.2913,84.4348,3996.0
2018-08-17 13:35:00,88.23,88.33,88.23,88.31,3135.0,84.4061,84.5018,84.4061,84.4826,3135.0
2018-08-17 13:40:00,88.3,88.41,88.3,88.31,9811.0,84.4731,84.5783,84.4731,84.4826,9811.0
2018-08-17 13:45:00,88.3,88.35,88.3,88.32,3543.0,84.4731,84.5209,84.4731,84.4922,3543.0
2018-08-17 13:50:00,88.32,88.42,88.32,88.34,7447.0,84.4922,84.5879,84.4922,84.5113,7447.0
2018-08-17 13:55:00,88.33,88.59,88.3,88.54,39074.0,84.5018,84.7505,84.4731,84.7027,39074.0
2018-08-17 14:00:00,88.51,88.84,88.49,88.84,47227.0,84.674,84.9896,84.6548,84.9896,47227.0
2018-08-17 14:05:00,88.84,88.94,88.75,88.78,50889.0,84.9896,85.0853,84.9035,84.9322,50889.0
2018-08-17 14:10:00,88.81,88.83,88.7,88.83,19324.0,84.9609,84.9801,84.8557,84.9801,19324.0
2018-08-17 14:15:00,88.84,88.99,88.83,88.97,35264.0,84.9896,85.1331,84.9801,85.114,35264.0
2018-08-17 14:20:00,88.99,89.26,88.98,89.25,69247.0,85.1331,85.3914,85.1236,85.3819,69247.0
2018-08-17 14:25:00,89.21,89.37,89.15,89.16,32227.0,85.3436,85.4967,85.2862,85.2958,32227.0
2018-08-17 14:30:00,89.16,89.24,89.03,89.05,34163.0,85.2958,85.3723,85.1714,85.1905,34163.0
2018-08-17 14:35:00,89.05,89.06,88.86,88.92,50281.0,85.1905,85.2001,85.0088,85.0662,50281.0
2018-08-17 14:40:00,88.92,89.26,88.92,89.22,25925.0,85.0662,85.3914,85.0662,85.3532,25925.0
2018-08-17 14:45:00,89.2,89.25,89.05,89.11,23977.0,85.334,85.3819,85.1905,85.2479,23977.0
2018-08-17 14:50:00,89.09,89.35,89.09,89.3,23677.0,85.2288,85.4775,85.2288,85.4297,23677.0
2018-08-17 14:55:00,89.3,89.37,89.24,89.34,25031.0,85.4297,85.4967,85.3723,85.468,25031.0
2018-08-17 15:00:00,89.35,89.35,89.16,89.27,45102.0,85.4775,85.4775,85.2958,85.401,45102.0
2018-08-17 15:05:00,89.29,89.31,89.06,89.06,19826.0,85.4201,85.4393,85.2001,85.2001,19826.0
2018-08-17 15:10:00,89.06,89.08,88.91,88.98,22840.0,85.2001,85.2192,85.0566,85.1236,22840.0
2018-08-17 15:15:00,88.98,89.12,88.94,89.11,14160.0,85.1236,85.2575,85.0853,85.2479,14160.0
2018-08-17 15:20:00,89.15,89.16,89.07,89.08,3883.0,85.2862,85.2958,85.2097,85.2192,3883.0
2018-08-17 15:25:00,89.07,89.17,88.98,88.98,31748.0,85.2097,85.3053,85.1236,85.1236,31748.0
2018-08-17 15:30:00,88.98,89.03,88.89,89.03,38166.0,85.1236,85.1714,85.0375,85.1714,38166.0
2018-08-17 15:35:00,89.04,89.13,89.01,89.07,20700.0,85.181,85.2671,85.1523,85.2097,20700.0
2018-08-17 15:40:00,89.08,89.21,89.07,89.12,22037.0,85.2192,85.3436,85.2097,85.2575,22037.0
2018-08-17 15:45:00,89.12,89.21,89.06,89.15,23576.0,85.2575,85.3436,85.2001,85.2862,23576.0
2018-08-17 15:50:00,89.12,89.12,88.94,89.07,29403.0,85.2575,85.2575,85.0853,85.2097,29403.0
2018-08-17 15:55:00,89.09,89.3,89.06,89.22,126157.0,85.2288,85.4297,85.2001,85.3532,126157.0
2018-08-20 09:30:00,90.0,90.18,89.85,90.13,123055.0,86.0994,86.2716,85.9559,86.2237,123055.0
2018-08-20 09:35:00,90.12,90.31,90.04,90.19,59682.0,86.2142,86.3959,86.1376,86.2811,59682.0
2018-08-20 09:40:00,90.23,90.37,89.72,89.95,94562.0,86.3194,86.4533,85.8315,86.0515,94562.0
2018-08-20 09:45:00,89.82,90.13,89.77,89.98,43518.0,85.9272,86.2237,85.8793,86.0802,43518.0
2018-08-20 09:50:00,90.01,90.04,89.69,89.83,35612.0,86.1089,86.1376,85.8028,85.9367,35612.0
2018-08-20 09:55:00,89.87,89.97,89.66,89.8,48890.0,85.975,86.0707,85.7741,85.908,48890.0
2018-08-20 10:00:00,89.84,90.3,89.84,90.2,49176.0,85.9463,86.3864,85.9463,86.2907,49176.0
2018-08-20 10:05:00,90.2,90.29,90.14,90.14,22258.0,86.2907,86.3768,86.2333,86.2333,22258.0
2018-08-20 10:10:00,90.11,90.12,89.48,89.51,104354.0,86.2046,86.2142,85.6019,85.6306,104354.0
2018-08-20 10:15:00,89.51,89.57,89.36,89.4,140254.0,85.6306,85.688,85.4871,85.5254,140254.0
2018-08-20 10:20:00,89.39,89.48,89.2,89.29,84669.0,85.5158,85.6019,85.334,85.4201,84669.0
2018-08-20 10:25:00,89.36,89.44,89.23,89.4,34467.0,85.4871,85.5636,85.3627,85.5254,34467.0
2018-08-20 10:30:00,89.38,89.48,89.16,89.42,54851.0,85.5062,85.6019,85.2958,85.5445,54851.0
2018-08-20 10:35:00,89.44,89.48,89.03,89.08,37808.0,85.5636,85.6019,85.1714,85.2192,37808.0
2018-08-20 10:40:00,89.02,89.02,88.68,88.76,85046.0,85.1618,85.1618,84.8366,84.9131,85046.0
2018-08-20 10:45:00,88.75,88.96,88.65,88.88,27823.0,84.9035,85.1044,84.8079,85.0279,27823.0
2018-08-20 10:50:00,88.86,88.88,88.6,88.67,35242.0,85.0088,85.0279,84.7601,84.827,35242.0
2018-08-20 10:55:00,88.68,88.75,88.43,88.75,46997.0,84.8366,84.9035,84.5974,84.9035,46997.0
2018-08-20 11:00:00,88.78,89.28,88.72,89.21,56009.0,84.9322,85.4106,84.8748,85.3436,56009.0
2018-08-20 11:05:00,89.18,89.19,89.01,89.14,13683.0,85.3149,85.3245,85.1523,85.2766,13683.0
2018-08-20 11:10:00,89.16,89.32,89.09,89.29,19789.0,85.2958,85.4488,85.2288,85.4201,19789.0
2018-08-20 11:15:00,89.31,89.58,89.22,89.55,43633.0,85.4393,85.6976,85.3532,85.6689,43633.0
2018-08-20 11:20:00,89.55,89.62,89.47,89.58,21660.0,85.6689,85.7358,85.5923,85.6976,21660.0
2018-08-20 11:25:00,89.57,89.8,89.52,89.72,50313.0,85.688,85.908,85.6402,85.8315,50313.0
2018-08-20 11:30:00,89.78,89.93,89.78,89.89,42891.0,85.8889,86.0324,85.8889,85.9941,42891.0
2018-08-20 11:35:00,89.86,90.04,89.71,90.04,36733.0,85.9654,86.1376,85.8219,86.1376,36733.0
2018-08-20 11:40:00,90.05,90.13,89.98,90.04,30034.0,86.1472,86.2237,86.0802,86.1376,30034.0
2018-08-20 11:45:00,90.06,90.1,89.92,89.95,25422.0,86.1568,86.195,86.0228,86.0515,25422.0
2018-08-20 11:50:00,90.03,90.15,89.96,90.1,24074.0,86.1281,86.2429,86.0611,86.195,24074.0
2018-08-20 11:55:00,90.1,90.13,89.87,89.89,23277.0,86.195,86.2237,85.975,85.9941,23277.0
2018-08-20 12:00:00,89.91,90.12,89.82,90.07,31881.0,86.0133,86.2142,85.9272,86.1663,31881.0
2018-08-20 12:05:00,90.05,90.13,90.02,90.05,15180.0,86.1472,86.2237,86.1185,86.1472,15180.0
2018-08-20 12:10:00,90.08,90.15,90.01,90.11,7264.0,86.1759,86.2429,86.1089,86.2046,7264.0
2018-08-20 12:15:00,90.14,90.15,89.98,90.03,13991.0,86.2333,86.2429,86.0802,86.1281,13991.0
2018-08-20 12:20:00,90.01,90.12,89.94,90.1,26865.0,86.1089,86.2142,86.042,86.195,26865.0
2018-08-20 12:25:00,90.12,90.13,89.93,89.99,21307.0,86.2142,86.2237,86.0324,86.0898,21307.0
2018-08-20 12:30:00,90.04,90.06,90.0,90.03,18044.0,86.1376,86.1568,86.0994,86.1281,18044.0
2018-08-20 12:35:00,90.03,90.1,89.99,90.02,19740.0,86.1281,86.195,86.0898,86.1185,19740.0
2018-08-20 12:40:00,90.06,90.11,90.02,90.09,15424.0,86.1568,86.2046,86.1185,86.1855,15424.0
2018-08-20 12:45:00,90.09,90.1,90.01,90.01,5046.0,86.1855,86.195,86.1089,86.1089,5046.0
2018-08-20 12:50:00,90.0,90.0,89.84,89.88,24203.0,86.0994,86.0994,85.9463,85.9846,24203.0
2018-08-20 12:55:00,89.89,89.98,89.82,89.98,7267.0,85.9941,86.0802,85.9272,86.0802,7267.0
2018-08-20 13:00:00,90.02,90.03,89.93,89.94,4935.0,86.1185,86.1281,86.0324,86.042,4935.0
2018-08-20 13:05:00,89.93,89.95,89.89,89.95,2921.0,86.0324,86.0515,85.9941,86.0515,2921.0
2018-08-20 13:10:00,89.95,90.0,89.95,90.0,7345.0,86.0515,86.0994,86.0515,86.0994,7345.0
2018-08-20 13:15:00,89.93,89.95,89.82,89.9,5718.0,86.0324,86.0515,85.9272,86.0037,5718.0
2018-08-20 13:20:00,89.91,90.05,89.89,90.04,8396.0,86.0133,86.1472,85.9941,86.1376,8396.0
2018-08-20 13:25:00,90.04,90.2,90.04,90.19,23390.0,86.1376,86.2907,86.1376,86.2811,23390.0
2018-08-20 13:30:00,90.2,90.24,90.19,90.23,11196.0,86.2907,86.329,86.2811,86.3194,11196.0
2018-08-20 13:35:00,90.25,90.27,90.18,90.18,17640.0,86.3385,86.3577,86.2716,86.2716,17640.0
2018-08-20 13:40:00,90.19,90.2,90.11,90.17,5945.0,86.2811,86.2907,86.2046,86.262,5945.0
2018-08-20 13:45:00,90.17,90.22,90.15,90.2,19242.0,86.262,86.3098,86.2429,86.2907,19242.0
2018-08-20 13:50:00,90.22,90.23,90.17,90.23,4629.0,86.3098,86.3194,86.262,86.3194,4629.0
2018-08-20 13:55:00,90.18,90.45,90.18,90.4,83423.0,86.2716,86.5299,86.2716,86.482,83423.0
2018-08-20 14:00:00,90.4,90.49,90.37,90.42,29726.0,86.482,86.5681,86.4533,86.5012,29726.0
2018-08-20 14:05:00,90.45,90.45,90.25,90.35,10510.0,86.5299,86.5299,86.3385,86.4342,10510.0
2018-08-20 14:10:00,90.33,90.35,90.21,90.31,7198.0,86.4151,86.4342,86.3003,86.3959,7198.0
2018-08-20 14:15:00,90.27,90.31,90.18,90.26,13390.0,86.3577,86.3959,86.2716,86.3481,13390.0
2018-08-20 14:20:00,90.25,90.27,90.2,90.26,1520.0,86.3385,86.3577,86.2907,86.3481,1520.0
2018-08-20 14:25:00,90.27,90.4,90.22,90.36,7510.0,86.3577,86.482,86.3098,86.4438,7510.0
2018-08-20 14:30:00,90.37,90.38,90.28,90.28,9360.0,86.4533,86.4629,86.3672,86.3672,9360.0
2018-08-20 14:35:00,90.29,90.36,90.28,90.31,5965.0,86.3768,86.4438,86.3672,86.3959,5965.0
2018-08-20 14:40:00,90.24,90.25,90.1,90.14,16168.0,86.329,86.3385,86.195,86.2333,16168.0
2018-08-20 14:45:00,90.14,90.22,90.07,90.16,13719.0,86.2333,86.3098,86.1663,86.2524,13719.0
2018-08-20 14:50:00,90.17,90.19,90.11,90.19,7832.0,86.262,86.2811,86.2046,86.2811,7832.0
2018-08-20 14:55:00,90.13,90.14,90.09,90.14,2816.0,86.2237,86.2333,86.1855,86.2333,2816.0
2018-08-20 15:00:00,90.17,90.2,90.05,90.07,15110.0,86.262,86.2907,86.1472,86.1663,15110.0
2018-08-20 15:05:00,90.08,90.1,89.98,90.07,10136.0,86.1759,86.195,86.0802,86.1663,10136.0
2018-08-20 15:10:00,90.09,90.22,90.09,90.21,12998.0,86.1855,86.3098,86.1855,86.3003,12998.0
2018-08-20 15:15:00,90.24,90.31,90.19,90.2,24747.0,86.329,86.3959,86.2811,86.2907,24747.0
2018-08-20 15:20:00,90.19,90.19,90.05,90.05,14143.0,86.2811,86.2811,86.1472,86.1472,14143.0
2018-08-20 15:25:00,90.07,90.12,90.03,90.03,7446.0,86.1663,86.2142,86.1281,86.1281,7446.0
2018-08-20 15:30:00,90.0,90.13,89.97,90.08,23285.0,86.0994,86.2237,86.0707,86.1759,23285.0
2018-08-20 15:35:00,90.15,90.21,90.13,90.13,20293.0,86.2429,86.3003,86.2237,86.2237,20293.0
2018-08-20 15:40:00,90.09,90.19,90.09,90.19,6794.0,86.1855,86.2811,86.1855,86.2811,6794.0
2018-08-20 15:45:00,90.21,90.23,90.1,90.14,25481.0,86.3003,86.3194,86.195,86.2333,25481.0
2018-08-20 15:50:00,90.11,90.15,89.98,90.01,24229.0,86.2046,86.2429,86.0802,86.1089,24229.0
2018-08-20 15:55:00,90.07,90.1,89.88,89.91,19088.0,86.1663,86.195,85.9846,86.0133,19088.0
2018-08-21 09:30:00,90.4,91.19,90.4,91.1,139862.0,86.482,87.2378,86.482,87.1517,139862.0
2018-08-21 09:35:00,91.05,91.25,91.05,91.1,79384.0,87.1039,87.2952,87.1039,87.1517,79384.0
2018-08-21 09:40:00,91.14,91.43,91.11,91.29,89526.0,87.19,87.4674,87.1613,87.3335,89526.0
2018-08-21 09:45:00,91.33,91.56,91.33,91.45,82173.0,87.3717,87.5918,87.3717,87.4865,82173.0
2018-08-21 09:50:00,91.49,92.07,91.48,92.01,199671.0,87.5248,88.0797,87.5152,88.0223,199671.0
2018-08-21 09:55:00,92.02,92.24,91.8,92.24,126552.0,88.0318,88.2423,87.8214,88.2423,126552.0
2018-08-21 10:00:00,92.24,92.58,92.24,92.5,167709.0,88.2423,88.5676,88.2423,88.491,167709.0
2018-08-21 10:05:00,92.53,92.53,92.17,92.32,75791.0,88.5197,88.5197,88.1753,88.3188,75791.0
2018-08-21 10:10:00,92.31,92.51,92.25,92.25,66423.0,88.3093,88.5006,88.2519,88.2519,66423.0
2018-08-21 10:15:00,92.34,92.65,92.34,92.51,91105.0,88.338,88.6345,88.338,88.5006,91105.0
2018-08-21 10:20:00,92.6,92.65,92.46,92.55,34920.0,88.5867,88.6345,88.4528,88.5389,34920.0
2018-08-21 10:25:00,92.53,92.57,92.42,92.53,14968.0,88.5197,88.558,88.4145,88.5197,14968.0
2018-08-21 10:30:00,92.52,92.8,92.52,92.78,42545.0,88.5102,88.778,88.5102,88.7589,42545.0
2018-08-21 10:35:00,92.78,92.81,92.29,92.31,79959.0,88.7589,88.7876,88.2901,88.3093,79959.0
2018-08-21 10:40:00,92.25,92.51,92.25,92.41,39109.0,88.2519,88.5006,88.2519,88.4049,39109.0
2018-08-21 10:45:00,92.45,92.45,92.27,92.42,33837.0,88.4432,88.4432,88.271,88.4145,33837.0
2018-08-21 10:50:00,92.45,92.5,92.33,92.5,29759.0,88.4432,88.491,88.3284,88.491,29759.0
2018-08-21 10:55:00,92.48,92.62,92.46,92.59,22096.0,88.4719,88.6058,88.4528,88.5771,22096.0
2018-08-21 11:00:00,92.61,92.7,92.47,92.67,33269.0,88.5963,88.6824,88.4623,88.6537,33269.0
2018-08-21 11:05:00,92.67,92.68,92.47,92.51,44779.0,88.6537,88.6632,88.4623,88.5006,44779.0
2018-08-21 11:10:00,92.49,92.56,92.42,92.44,32464.0,88.4815,88.5484,88.4145,88.4336,32464.0
2018-08-21 11:15:00,92.44,92.45,92.1,92.18,46109.0,88.4336,88.4432,88.1084,88.1849,46109.0
2018-08-21 11:20:00,92.15,92.4,92.12,92.4,27883.0,88.1562,88.3954,88.1275,88.3954,27883.0
2018-08-21 11:25:00,92.41,92.57,92.39,92.46,34459.0,88.4049,88.558,88.3858,88.4528,34459.0
2018-08-21 11:30:00,92.41,92.8,92.39,92.75,45061.0,88.4049,88.778,88.3858,88.7302,45061.0
2018-08-21 11:35:00,92.75,93.13,92.75,93.05,93654.0,88.7302,89.0937,88.7302,89.0172,93654.0
2018-08-21 11:40:00,93.05,93.09,93.0,93.04,27641.0,89.0172,89.0555,88.9694,89.0076,27641.0
2018-08-21 11:45:00,93.09,93.19,93.01,93.13,53392.0,89.0555,89.1511,88.9789,89.0937,53392.0
2018-08-21 11:50:00,93.13,93.19,92.98,93.11,26076.0,89.0937,89.1511,88.9502,89.0746,26076.0
2018-08-21 11:55:00,93.09,93.28,93.05,93.16,47821.0,89.0555,89.2372,89.0172,89.1224,47821.0
2018-08-21 12:00:00,93.18,93.37,93.15,93.28,51616.0,89.1416,89.3233,89.1129,89.2372,51616.0
2018-08-21 12:05:00,93.32,93.32,93.13,93.29,10852.0,89.2755,89.2755,89.0937,89.2468,10852.0
2018-08-21 12:10:00,93.29,93.4,93.29,93.4,20468.0,89.2468,89.352,89.2468,89.352,20468.0
2018-08-21 12:15:00,93.37,93.47,93.34,93.4,36437.0,89.3233,89.419,89.2946,89.352,36437.0
2018-08-21 12:20:00,93.39,93.5,93.37,93.49,31021.0,89.3425,89.4477,89.3233,89.4381,31021.0
2018-08-21 12:25:00,93.49,93.84,93.48,93.73,56286.0,89.4381,89.7729,89.4285,89.6677,56286.0
2018-08-21 12:30:00,93.74,93.8,93.62,93.65,20922.0,89.6773,89.7347,89.5625,89.5912,20922.0
2018-08-21 12:35:00,93.64,93.74,93.56,93.72,16634.0,89.5816,89.6773,89.5051,89.6581,16634.0
2018-08-21 12:40:00,93.75,93.84,93.74,93.81,29281.0,89.6868,89.7729,89.6773,89.7442,29281.0
2018-08-21 12:45:00,93.83,93.89,93.74,93.75,26711.0,89.7634,89.8208,89.6773,89.6868,26711.0
2018-08-21 12:50:00,93.73,93.8,93.69,93.77,20229.0,89.6677,89.7347,89.6294,89.706,20229.0
2018-08-21 12:55:00,93.75,93.8,93.56,93.57,19954.0,89.6868,89.7347,89.5051,89.5146,19954.0
2018-08-21 13:00:00,93.57,93.69,93.51,93.55,17104.0,89.5146,89.6294,89.4572,89.4955,17104.0
2018-08-21 13:05:00,93.6,93.67,93.48,93.62,23794.0,89.5433,89.6103,89.4285,89.5625,23794.0
2018-08-21 13:10:00,93.62,93.62,93.41,93.42,14751.0,89.5625,89.5625,89.3616,89.3712,14751.0
2018-08-21 13:15:00,93.45,93.52,93.3,93.47,21869.0,89.3999,89.4668,89.2564,89.419,21869.0
2018-08-21 13:20:00,93.44,93.63,93.4,93.63,32370.0,89.3903,89.572,89.352,89.572,32370.0
2018-08-21 13:25:00,93.63,93.74,93.62,93.65,29693.0,89.572,89.6773,89.5625,89.5912,29693.0
2018-08-21 13:30:00,93.69,93.77,93.68,93.71,23551.0,89.6294,89.706,89.6199,89.6486,23551.0
2018-08-21 13:35:00,93.73,93.75,93.61,93.7,15243.0,89.6677,89.6868,89.5529,89.639,15243.0
2018-08-21 13:40:00,93.72,93.93,93.7,93.86,61465.0,89.6581,89.859,89.639,89.7921,61465.0
2018-08-21 13:45:00,93.86,93.97,93.8,93.82,10825.0,89.7921,89.8973,89.7347,89.7538,10825.0
2018-08-21 13:50:00,93.82,93.84,93.67,93.67,9157.0,89.7538,89.7729,89.6103,89.6103,9157.0
2018-08-21 13:55:00,93.65,93.69,93.52,93.53,10646.0,89.5912,89.6294,89.4668,89.4764,10646.0
2018-08-21 14:00:00,93.54,93.67,93.5,93.55,21106.0,89.4859,89.6103,89.4477,89.4955,21106.0
2018-08-21 14:05:00,93.53,93.64,93.46,93.6,11692.0,89.4764,89.5816,89.4094,89.5433,11692.0
2018-08-21 14:10:00,93.63,93.66,93.54,93.59,11978.0,89.572,89.6007,89.4859,89.5338,11978.0
2018-08-21 14:15:00,93.6,93.79,93.6,93.71,13186.0,89.5433,89.7251,89.5433,89.6486,13186.0
2018-08-21 14:20:00,93.72,93.87,93.72,93.85,16954.0,89.6581,89.8016,89.6581,89.7825,16954.0
2018-08-21 14:25:00,93.83,93.87,93.74,93.78,6600.0,89.7634,89.8016,89.6773,89.7155,6600.0
2018-08-21 14:30:00,93.75,93.75,93.51,93.63,14831.0,89.6868,89.6868,89.4572,89.572,14831.0
2018-08-21 14:35:00,93.57,93.66,93.46,93.49,31371.0,89.5146,89.6007,89.4094,89.4381,31371.0
2018-08-21 14:40:00,93.48,93.61,93.4,93.41,131296.0,89.4285,89.5529,89.352,89.3616,131296.0
2018-08-21 14:45:00,93.41,93.42,93.15,93.17,60653.0,89.3616,89.3712,89.1129,89.132,60653.0
2018-08-21 14:50:00,93.18,93.24,92.99,93.02,48517.0,89.1416,89.199,88.9598,88.9885,48517.0
2018-08-21 14:55:00,93.02,93.19,92.96,93.19,27228.0,88.9885,89.1511,88.9311,89.1511,27228.0
2018-08-21 15:00:00,93.16,93.24,93.05,93.15,46697.0,89.1224,89.199,89.0172,89.1129,46697.0
2018-08-21 15:05:00,93.17,93.3,93.15,93.2,88835.0,89.132,89.2564,89.1129,89.1607,88835.0
2018-08-21 15:10:00,93.23,93.34,93.22,93.27,77279.0,89.1894,89.2946,89.1798,89.2277,77279.0
2018-08-21 15:15:00,93.26,93.26,93.11,93.21,27071.0,89.2181,89.2181,89.0746,89.1703,27071.0
2018-08-21 15:20:00,93.21,93.3,93.06,93.29,48831.0,89.1703,89.2564,89.0268,89.2468,48831.0
2018-08-21 15:25:00,93.26,93.29,93.15,93.18,43904.0,89.2181,89.2468,89.1129,89.1416,43904.0
2018-08-21 15:30:00,93.25,93.31,93.13,93.31,28837.0,89.2085,89.2659,89.0937,89.2659,28837.0
2018-08-21 15:35:00,93.3,93.34,93.23,93.31,21834.0,89.2564,89.2946,89.1894,89.2659,21834.0
2018-08-21 15:40:00,93.29,93.34,93.17,93.31,35581.0,89.2468,89.2946,89.132,89.2659,35581.0
2018-08-21 15:45:00,93.3,93.31,93.07,93.07,35615.0,89.2564,89.2659,89.0363,89.0363,35615.0
2018-08-21 15:50:00,93.06,93.23,93.02,93.16,54848.0,89.0268,89.1894,88.9885,89.1224,54848.0
2018-08-21 15:55:00,93.15,93.21,92.95,92.98,90450.0,89.1129,89.1703,88.9215,88.9502,90450.0
2018-08-22 09:30:00,92.75,93.77,92.73,93.76,155190.0,88.7302,89.706,88.7111,89.6964,155190.0
2018-08-22 09:35:00,93.78,94.17,93.67,93.79,138273.0,89.7155,90.0886,89.6103,89.7251,138273.0
2018-08-22 09:40:00,93.82,94.03,93.61,93.61,44033.0,89.7538,89.9547,89.5529,89.5529,44033.0
2018-08-22 09:45:00,93.6,93.6,93.35,93.39,62089.0,89.5433,89.5433,89.3042,89.3425,62089.0
2018-08-22 09:50:00,93.35,93.58,92.9,92.9,66856.0,89.3042,89.5242,88.8737,88.8737,66856.0
2018-08-22 09:55:00,92.9,93.12,92.68,92.69,84217.0,88.8737,89.0842,88.6632,88.6728,84217.0
2018-08-22 10:00:00,92.7,92.94,92.66,92.93,53705.0,88.6824,88.912,88.6441,88.9024,53705.0
2018-08-22 10:05:00,92.99,93.14,92.92,93.03,42852.0,88.9598,89.1033,88.8928,88.9981,42852.0
2018-08-22 10:10:00,93.04,93.27,93.0,93.16,54223.0,89.0076,89.2277,88.9694,89.1224,54223.0
2018-08-22 10:15:00,93.27,93.27,92.99,93.03,25218.0,89.2277,89.2277,88.9598,88.9981,25218.0
2018-08-22 10:20:00,93.06,93.07,92.81,92.81,21647.0,89.0268,89.0363,88.7876,88.7876,21647.0
2018-08-22 10:25:00,92.8,92.86,92.46,92.51,47010.0,88.778,88.8354,88.4528,88.5006,47010.0
2018-08-22 10:30:00,92.51,92.69,92.48,92.68,24957.0,88.5006,88.6728,88.4719,88.6632,24957.0
2018-08-22 10:35:00,92.65,93.26,92.65,93.13,50629.0,88.6345,89.2181,88.6345,89.0937,50629.0
2018-08-22 10:40:00,93.17,93.22,92.97,93.22,18271.0,89.132,89.1798,88.9407,89.1798,18271.0
2018-08-22 10:45:00,93.25,93.51,93.23,93.51,59683.0,89.2085,89.4572,89.1894,89.4572,59683.0
2018-08-22 10:50:00,93.52,93.54,93.33,93.45,58544.0,89.4668,89.4859,89.2851,89.3999,58544.0
2018-08-22 10:55:00,93.52,93.55,93.15,93.18,25852.0,89.4668,89.4955,89.1129,89.1416,25852.0
2018-08-22 11:00:00,93.17,93.29,93.1,93.22,17443.0,89.132,89.2468,89.065,89.1798,17443.0
2018-08-22 11:05:00,93.22,93.33,92.95,93.17,28328.0,89.1798,89.2851,88.9215,89.132,28328.0
2018-08-22 11:10:00,93.17,93.17,92.9,92.95,11510.0,89.132,89.132,88.8737,88.9215,11510.0
2018-08-22 11:15:00,93.01,93.13,92.94,93.0,14164.0,88.9789,89.0937,88.912,88.9694,14164.0
2018-08-22 11:20:00,93.02,93.16,92.98,93.09,14815.0,88.9885,89.1224,88.9502,89.0555,14815.0
2018-08-22 11:25:00,93.14,93.41,93.12,93.41,27269.0,89.1033,89.3616,89.0842,89.3616,27269.0
2018-08-22 11:30:00,93.42,93.49,93.26,93.29,24960.0,89.3712,89.4381,89.2181,89.2468,24960.0
2018-08-22 11:35:00,93.3,93.47,93.21,93.47,28410.0,89.2564,89.419,89.1703,89.419,28410.0
2018-08-22 11:40:00,93.47,93.75,93.47,93.64,39143.0,89.419,89.6868,89.419,89.5816,39143.0
2018-08-22 11:45:00,93.64,93.81,93.54,93.54,32055.0,89.5816,89.7442,89.4859,89.4859,32055.0
2018-08-22 11:50:00,93.57,93.76,93.56,93.65,16334.0,89.5146,89.6964,89.5051,89.5912,16334.0
2018-08-22 11:55:00,93.63,93.79,93.6,93.71,23349.0,89.572,89.7251,89.5433,89.6486,23349.0
2018-08-22 12:00:00,93.72,93.88,93.72,93.88,37682.0,89.6581,89.8112,89.6581,89.8112,37682.0
2018-08-22 12:05:00,93.89,93.91,93.69,93.78,14346.0,89.8208,89.8399,89.6294,89.7155,14346.0
2018-08-22 12:10:00,93.8,93.83,93.5,93.56,18768.0,89.7347,89.7634,89.4477,89.5051,18768.0
2018-08-22 12:15:00,93.56,93.65,93.53,93.65,4840.0,89.5051,89.5912,89.4764,89.5912,4840.0
2018-08-22 12:20:00,93.7,93.81,93.65,93.77,9722.0,89.639,89.7442,89.5912,89.706,9722.0
2018-08-22 12:25:00,93.75,93.78,93.62,93.63,7980.0,89.6868,89.7155,89.5625,89.572,7980.0
2018-08-22 12:30:00,93.63,93.63,93.48,93.51,8621.0,89.572,89.572,89.4285,89.4572,8621.0
2018-08-22 12:35:00,93.51,93.54,93.35,93.41,11129.0,89.4572,89.4859,89.3042,89.3616,11129.0
2018-08-22 12:40:00,93.45,93.61,93.44,93.58,12966.0,89.3999,89.5529,89.3903,89.5242,12966.0
2018-08-22 12:45:00,93.56,93.7,93.56,93.57,8675.0,89.5051,89.639,89.5051,89.5146,8675.0
2018-08-22 12:50:00,93.57,93.68,93.56,93.67,11316.0,89.5146,89.6199,89.5051,89.6103,11316.0
2018-08-22 12:55:00,93.56,93.56,93.44,93.47,6957.0,89.5051,89.5051,89.3903,89.419,6957.0
2018-08-22 13:00:00,93.4,93.49,93.4,93.48,4600.0,89.352,89.4381,89.352,89.4285,4600.0
2018-08-22 13:05:00,93.38,93.41,93.33,93.4,5020.0,89.3329,89.3616,89.2851,89.352,5020.0
2018-08-22 13:10:00,93.37,93.55,93.28,93.54,18060.0,89.3233,89.4955,89.2372,89.4859,18060.0
2018-08-22 13:15:00,93.46,93.5,93.39,93.5,11705.0,89.4094,89.4477,89.3425,89.4477,11705.0
2018-08-22 13:20:00,93.48,93.68,93.47,93.62,55581.0,89.4285,89.6199,89.419,89.5625,55581.0
2018-08-22 13:25:00,93.62,93.69,93.61,93.69,26053.0,89.5625,89.6294,89.5529,89.6294,26053.0
2018-08-22 13:30:00,93.68,93.83,93.64,93.8,52894.0,89.6199,89.7634,89.5816,89.7347,52894.0
2018-08-22 13:35:00,93.82,93.97,93.81,93.92,49808.0,89.7538,89.8973,89.7442,89.8495,49808.0
2018-08-22 13:40:00,93.89,93.96,93.87,93.95,19751.0,89.8208,89.8877,89.8016,89.8782,19751.0
2018-08-22 13:45:00,93.94,93.95,93.78,93.88,18940.0,89.8686,89.8782,89.7155,89.8112,18940.0
2018-08-22 13:50:00,93.88,93.91,93.78,93.81,4616.0,89.8112,89.8399,89.7155,89.7442,4616.0
2018-08-22 13:55:00,93.81,93.82,93.72,93.81,8840.0,89.7442,89.7538,89.6581,89.7442,8840.0
2018-08-22 14:00:00,93.8,93.98,93.8,93.85,67442.0,89.7347,89.9069,89.7347,89.7825,67442.0
2018-08-22 14:05:00,93.86,93.92,93.66,93.68,21266.0,89.7921,89.8495,89.6007,89.6199,21266.0
2018-08-22 14:10:00,93.65,93.68,93.52,93.57,24578.0,89.5912,89.6199,89.4668,89.5146,24578.0
2018-08-22 14:15:00,93.6,93.64,93.41,93.47,17724.0,89.5433,89.5816,89.3616,89.419,17724.0
2018-08-22 14:20:00,93.49,93.57,93.4,93.41,12737.0,89.4381,89.5146,89.352,89.3616,12737.0
2018-08-22 14:25:00,93.4,93.53,93.3,93.51,28049.0,89.352,89.4764,89.2564,89.4572,28049.0
2018-08-22 14:30:00,93.51,93.54,93.44,93.47,9701.0,89.4572,89.4859,89.3903,89.419,9701.0
2018-08-22 14:35:00,93.44,93.53,93.43,93.49,15237.0,89.3903,89.4764,89.3807,89.4381,15237.0
2018-08-22 14:40:00,93.46,93.46,93.41,93.41,2758.0,89.4094,89.4094,89.3616,89.3616,2758.0
2018-08-22 14:45:00,93.37,93.44,93.3,93.4,22615.0,89.3233,89.3903,89.2564,89.352,22615.0
2018-08-22 14:50:00,93.4,93.52,93.4,93.49,1649.0,89.352,89.4668,89.352,89.4381,1649.0
2018-08-22 14:55:00,93.5,93.61,93.46,93.61,5604.0,89.4477,89.5529,89.4094,89.5529,5604.0
2018-08-22 15:00:00,93.64,93.75,93.62,93.63,14445.0,89.5816,89.6868,89.5625,89.572,14445.0
2018-08-22 15:05:00,93.65,93.77,93.64,93.76,6343.0,89.5912,89.706,89.5816,89.6964,6343.0
2018-08-22 15:10:00,93.76,93.78,93.7,93.75,5395.0,89.6964,89.7155,89.639,89.6868,5395.0
2018-08-22 15:15:00,93.8,93.83,93.72,93.78,12319.0,89.7347,89.7634,89.6581,89.7155,12319.0
2018-08-22 15:20:00,93.71,93.83,93.67,93.82,9974.0,89.6486,89.7634,89.6103,89.7538,9974.0
2018-08-22 15:25:00,93.82,93.89,93.82,93.86,3537.0,89.7538,89.8208,89.7538,89.7921,3537.0
2018-08-22 15:30:00,93.89,93.98,93.85,93.86,12551.0,89.8208,89.9069,89.7825,89.7921,12551.0
2018-08-22 15:35:00,93.87,94.03,93.86,93.96,18113.0,89.8016,89.9547,89.7921,89.8877,18113.0
2018-08-22 15:40:00,93.96,93.96,93.84,93.92,12094.0,89.8877,89.8877,89.7729,89.8495,12094.0
2018-08-22 15:45:00,93.86,93.86,93.58,93.59,32017.0,89.7921,89.7921,89.5242,89.5338,32017.0
2018-08-22 15:50:00,93.57,93.85,93.52,93.83,35160.0,89.5146,89.7825,89.4668,89.7634,35160.0
2018-08-22 15:55:00,93.81,93.85,93.6,93.71,38713.0,89.7442,89.7825,89.5433,89.6486,38713.0
2018-08-23 09:30:00,93.6,93.9,93.59,93.81,60342.0,89.5433,89.8303,89.5338,89.7442,60342.0
2018-08-23 09:35:00,93.84,93.87,93.41,93.53,36811.0,89.7729,89.8016,89.3616,89.4764,36811.0
2018-08-23 09:40:00,93.54,93.74,93.46,93.52,34396.0,89.4859,89.6773,89.4094,89.4668,34396.0
2018-08-23 09:45:00,93.53,93.75,93.47,93.7,53511.0,89.4764,89.6868,89.419,89.639,53511.0
2018-08-23 09:50:00,93.73,93.88,93.64,93.71,54213.0,89.6677,89.8112,89.5816,89.6486,54213.0
2018-08-23 09:55:00,93.69,93.77,93.37,93.49,56997.0,89.6294,89.706,89.3233,89.4381,56997.0
2018-08-23 10:00:00,93.4,93.42,93.1,93.13,76215.0,89.352,89.3712,89.065,89.0937,76215.0
2018-08-23 10:05:00,93.17,93.35,93.04,93.32,39047.0,89.132,89.3042,89.0076,89.2755,39047.0
2018-08-23 10:10:00,93.26,93.44,93.26,93.4,43276.0,89.2181,89.3903,89.2181,89.352,43276.0
2018-08-23 10:15:00,93.38,93.55,93.32,93.55,18114.0,89.3329,89.4955,89.2755,89.4955,18114.0
2018-08-23 10:20:00,93.58,93.89,93.58,93.81,56213.0,89.5242,89.8208,89.5242,89.7442,56213.0
2018-08-23 10:25:00,93.82,94.22,93.63,94.21,134426.0,89.7538,90.1365,89.572,90.1269,134426.0
2018-08-23 10:30:00,94.21,94.22,93.96,94.05,57589.0,90.1269,90.1365,89.8877,89.9738,57589.0
2018-08-23 10:35:00,94.04,94.08,93.98,93.98,22733.0,89.9643,90.0025,89.9069,89.9069,22733.0
2018-08-23 10:40:00,94.09,94.13,94.0,94.08,16951.0,90.0121,90.0504,89.926,90.0025,16951.0
2018-08-23 10:45:00,94.11,94.11,93.67,93.73,39498.0,90.0312,90.0312,89.6103,89.6677,39498.0
2018-08-23 10:50:00,93.73,93.73,93.23,93.29,40135.0,89.6677,89.6677,89.1894,89.2468,40135.0
2018-08-23 10:55:00,93.27,93.38,93.1,93.23,39607.0,89.2277,89.3329,89.065,89.1894,39607.0
2018-08-23 11:00:00,93.18,93.53,93.16,93.5,28430.0,89.1416,89.4764,89.1224,89.4477,28430.0
2018-08-23 11:05:00,93.46,93.46,93.0,93.13,49194.0,89.4094,89.4094,88.9694,89.0937,49194.0
2018-08-23 11:10:00,93.16,93.16,92.87,92.93,49162.0,89.1224,89.1224,88.845,88.9024,49162.0
2018-08-23 11:15:00,92.92,92.93,92.55,92.56,60215.0,88.8928,88.9024,88.5389,88.5484,60215.0
2018-08-23 11:20:00,92.55,92.73,92.32,92.67,85481.0,88.5389,88.7111,88.3188,88.6537,85481.0
2018-08-23 11:25:00,92.64,92.72,92.56,92.65,32972.0,88.625,88.7015,88.5484,88.6345,32972.0
2018-08-23 11:30:00,92.67,92.67,92.35,92.46,40918.0,88.6537,88.6537,88.3475,88.4528,40918.0
2018-08-23 11:35:00,92.45,92.45,92.1,92.12,62280.0,88.4432,88.4432,88.1084,88.1275,62280.0
2018-08-23 11:40:00,92.15,92.49,92.02,92.37,194456.0,88.1562,88.4815,88.0318,88.3667,194456.0
2018-08-23 11:45:00,92.38,92.53,92.31,92.48,19457.0,88.3762,88.5197,88.3093,88.4719,19457.0
2018-08-23 11:50:00,92.45,92.77,92.44,92.65,42501.0,88.4432,88.7493,88.4336,88.6345,42501.0
2018-08-23 11:55:00,92.65,92.94,92.64,92.67,31901.0,88.6345,88.912,88.625,88.6537,31901.0
2018-08-23 12:00:00,92.67,92.89,92.66,92.87,66758.0,88.6537,88.8641,88.6441,88.845,66758.0
2018-08-23 12:05:00,92.85,93.24,92.85,93.17,43507.0,88.8259,89.199,88.8259,89.132,43507.0
2018-08-23 12:10:00,93.19,93.33,93.12,93.13,33874.0,89.1511,89.2851,89.0842,89.0937,33874.0
2018-08-23 12:15:00,93.15,93.42,93.07,93.42,43144.0,89.1129,89.3712,89.0363,89.3712,43144.0
2018-08-23 12:20:00,93.4,93.64,93.39,93.64,66123.0,89.352,89.5816,89.3425,89.5816,66123.0
2018-08-23 12:25:00,93.6,93.62,93.48,93.58,14559.0,89.5433,89.5625,89.4285,89.5242,14559.0
2018-08-23 12:30:00,93.51,93.53,93.37,93.42,22149.0,89.4572,89.4764,89.3233,89.3712,22149.0
2018-08-23 12:35:00,93.41,93.51,93.27,93.32,15718.0,89.3616,89.4572,89.2277,89.2755,15718.0
2018-08-23 12:40:00,93.35,93.54,93.3,93.34,14670.0,89.3042,89.4859,89.2564,89.2946,14670.0
2018-08-23 12:45:00,93.38,93.38,93.19,93.2,80050.0,89.3329,89.3329,89.1511,89.1607,80050.0
2018-08-23 12:50:00,93.19,93.22,93.04,93.05,12917.0,89.1511,89.1798,89.0076,89.0172,12917.0
2018-08-23 12:55:00,93.08,93.2,92.97,92.98,25566.0,89.0459,89.1607,88.9407,88.9502,25566.0
2018-08-23 13:00:00,93.01,93.03,92.92,93.01,21133.0,88.9789,88.9981,88.8928,88.9789,21133.0
2018-08-23 13:05:00,92.95,93.04,92.93,93.04,5480.0,88.9215,89.0076,88.9024,89.0076,5480.0
2018-08-23 13:10:00,93.0,93.02,92.85,92.86,12457.0,88.9694,88.9885,88.8259,88.8354,12457.0
2018-08-23 13:15:00,92.87,92.9,92.78,92.89,6110.0,88.845,88.8737,88.7589,88.8641,6110.0
2018-08-23 13:20:00,92.89,92.98,92.83,92.86,4955.0,88.8641,88.9502,88.8067,88.8354,4955.0
2018-08-23 13:25:00,92.82,92.88,92.73,92.88,4590.0,88.7972,88.8546,88.7111,88.8546,4590.0
2018-08-23 13:30:00,92.88,92.92,92.79,92.92,4406.0,88.8546,88.8928,88.7685,88.8928,4406.0
2018-08-23 13:35:00,92.86,92.86,92.72,92.8,3712.0,88.8354,88.8354,88.7015,88.778,3712.0
2018-08-23 13:40:00,92.87,93.0,92.86,92.97,15977.0,88.845,88.9694,88.8354,88.9407,15977.0
2018-08-23 13:45:00,92.9,92.9,92.8,92.85,6089.0,88.8737,88.8737,88.778,88.8259,6089.0
2018-08-23 13:50:00,92.82,92.82,92.66,92.66,5376.0,88.7972,88.7972,88.6441,88.6441,5376.0
2018-08-23 13:55:00,92.68,92.72,92.66,92.68,4436.0,88.6632,88.7015,88.6441,88.6632,4436.0
2018-08-23 14:00:00,92.62,92.95,92.62,92.95,7552.0,88.6058,88.9215,88.6058,88.9215,7552.0
2018-08-23 14:05:00,92.98,93.16,92.95,92.99,17704.0,88.9502,89.1224,88.9215,88.9598,17704.0
2018-08-23 14:10:00,93.04,93.11,93.02,93.11,1850.0,89.0076,89.0746,88.9885,89.0746,1850.0
2018-08-23 14:15:00,93.05,93.1,92.97,93.06,10656.0,89.0172,89.065,88.9407,89.0268,10656.0
2018-08-23 14:20:00,93.04,93.21,93.04,93.16,32534.0,89.0076,89.1703,89.0076,89.1224,32534.0
2018-08-23 14:25:00,93.18,93.28,93.16,93.17,6930.0,89.1416,89.2372,89.1224,89.132,6930.0
2018-08-23 14:30:00,93.17,93.27,93.13,93.19,7008.0,89.132,89.2277,89.0937,89.1511,7008.0
2018-08-23 14:35:00,93.1,93.12,93.07,93.12,3500.0,89.065,89.0842,89.0363,89.0842,3500.0
2018-08-23 14:40:00,93.19,93.29,93.14,93.29,9420.0,89.1511,89.2468,89.1033,89.2468,9420.0
2018-08-23 14:45:00,93.26,93.26,93.23,93.24,2049.0,89.2181,89.2181,89.1894,89.199,2049.0
2018-08-23 14:50:00,93.22,93.22,93.14,93.21,2271.0,89.1798,89.1798,89.1033,89.1703,2271.0
2018-08-23 14:55:00,93.21,93.33,93.2,93.3,14561.0,89.1703,89.2851,89.1607,89.2564,14561.0
2018-08-23 15:00:00,93.31,93.37,93.24,93.34,16666.0,89.2659,89.3233,89.199,89.2946,16666.0
2018-08-23 15:05:00,93.35,93.48,93.29,93.48,13116.0,89.3042,89.4285,89.2468,89.4285,13116.0
2018-08-23 15:10:00,93.49,93.63,93.47,93.48,20688.0,89.4381,89.572,89.419,89.4285,20688.0
2018-08-23 15:15:00,93.44,93.46,93.3,93.32,19067.0,89.3903,89.4094,89.2564,89.2755,19067.0
2018-08-23 15:20:00,93.35,93.35,93.26,93.28,5522.0,89.3042,89.3042,89.2181,89.2372,5522.0
2018-08-23 15:25:00,93.3,93.35,93.27,93.31,8752.0,89.2564,89.3042,89.2277,89.2659,8752.0
2018-08-23 15:30:00,93.28,93.35,93.25,93.25,6136.0,89.2372,89.3042,89.2085,89.2085,6136.0
2018-08-23 15:35:00,93.22,93.22,93.07,93.16,20552.0,89.1798,89.1798,89.0363,89.1224,20552.0
2018-08-23 15:40:00,93.16,93.2,92.93,92.95,44525.0,89.1224,89.1607,88.9024,88.9215,44525.0
2018-08-23 15:45:00,92.94,93.02,92.75,92.99,30136.0,88.912,88.9885,88.7302,88.9598,30136.0
2018-08-23 15:50:00,92.99,93.0,92.79,92.8,21018.0,88.9598,88.9694,88.7685,88.778,21018.0
2018-08-23 15:55:00,92.82,92.99,92.81,92.82,66573.0,88.7972,88.9598,88.7876,88.7972,66573.0
2018-08-24 09:30:00,93.6,94.02,93.54,93.85,97605.0,89.5433,89.9451,89.4859,89.7825,97605.0
2018-08-24 09:35:00,93.87,94.05,93.69,93.89,55809.0,89.8016,89.9738,89.6294,89.8208,55809.0
2018-08-24 09:40:00,93.92,93.92,93.65,93.7,57926.0,89.8495,89.8495,89.5912,89.639,57926.0
2018-08-24 09:45:00,93.75,93.79,93.43,93.75,35845.0,89.6868,89.7251,89.3807,89.6868,35845.0
2018-08-24 09:50:00,93.71,94.04,93.67,93.86,59618.0,89.6486,89.9643,89.6103,89.7921,59618.0
2018-08-24 09:55:00,93.85,93.85,93.6,93.63,41929.0,89.7825,89.7825,89.5433,89.572,41929.0
2018-08-24 10:00:00,93.75,94.25,93.75,93.86,70021.0,89.6868,90.1652,89.6868,89.7921,70021.0
2018-08-24 10:05:00,93.87,93.87,93.52,93.77,26480.0,89.8016,89.8016,89.4668,89.706,26480.0
2018-08-24 10:10:00,93.8,94.05,93.62,93.94,17360.0,89.7347,89.9738,89.5625,89.8686,17360.0
2018-08-24 10:15:00,93.99,94.24,93.96,93.96,49143.0,89.9164,90.1556,89.8877,89.8877,49143.0
2018-08-24 10:20:00,93.99,94.15,93.95,94.02,24615.0,89.9164,90.0695,89.8782,89.9451,24615.0
2018-08-24 10:25:00,94.05,94.08,93.86,94.04,17686.0,89.9738,90.0025,89.7921,89.9643,17686.0
2018-08-24 10:30:00,94.06,94.18,93.96,94.17,37756.0,89.9834,90.0982,89.8877,90.0886,37756.0
2018-08-24 10:35:00,94.16,94.51,94.15,94.35,107750.0,90.0791,90.4139,90.0695,90.2608,107750.0
2018-08-24 10:40:00,94.39,94.46,94.22,94.41,34368.0,90.2991,90.3661,90.1365,90.3182,34368.0
2018-08-24 10:45:00,94.45,94.57,94.4,94.46,33295.0,90.3565,90.4713,90.3087,90.3661,33295.0
2018-08-24 10:50:00,94.4,94.4,94.12,94.16,23947.0,90.3087,90.3087,90.0408,90.0791,23947.0
2018-08-24 10:55:00,94.17,94.17,93.98,94.08,28068.0,90.0886,90.0886,89.9069,90.0025,28068.0
2018-08-24 11:00:00,94.03,94.12,93.96,94.05,24126.0,89.9547,90.0408,89.8877,89.9738,24126.0
2018-08-24 11:05:00,94.05,94.12,93.98,94.09,13901.0,89.9738,90.0408,89.9069,90.0121,13901.0
2018-08-24 11:10:00,94.1,94.14,93.97,94.12,14838.0,90.0217,90.0599,89.8973,90.0408,14838.0
2018-08-24 11:15:00,94.07,94.23,94.02,94.23,24011.0,89.993,90.146,89.9451,90.146,24011.0
2018-08-24 11:20:00,94.24,94.24,93.89,93.9,25126.0,90.1556,90.1556,89.8208,89.8303,25126.0
2018-08-24 11:25:00,93.97,93.98,93.8,93.89,12056.0,89.8973,89.9069,89.7347,89.8208,12056.0
2018-08-24 11:30:00,93.8,93.95,93.75,93.93,13811.0,89.7347,89.8782,89.6868,89.859,13811.0
2018-08-24 11:35:00,93.98,94.04,93.74,93.79,27778.0,89.9069,89.9643,89.6773,89.7251,27778.0
2018-08-24 11:40:00,93.76,93.78,93.65,93.77,23780.0,89.6964,89.7155,89.5912,89.706,23780.0
2018-08-24 11:45:00,93.79,93.82,93.66,93.8,22018.0,89.7251,89.7538,89.6007,89.7347,22018.0
2018-08-24 11:50:00,93.76,93.88,93.72,93.78,15234.0,89.6964,89.8112,89.6581,89.7155,15234.0
2018-08-24 11:55:00,93.76,94.04,93.76,93.96,27321.0,89.6964,89.9643,89.6964,89.8877,27321.0
2018-08-24 12:00:00,93.97,94.14,93.92,94.1,18081.0,89.8973,90.0599,89.8495,90.0217,18081.0
2018-08-24 12:05:00,94.11,94.12,93.99,94.11,14473.0,90.0312,90.0408,89.9164,90.0312,14473.0
2018-08-24 12:10:00,94.14,94.25,94.09,94.09,8189.0,90.0599,90.1652,90.0121,90.0121,8189.0
2018-08-24 12:15:00,94.15,94.22,94.14,94.22,7400.0,90.0695,90.1365,90.0599,90.1365,7400.0
2018-08-24 12:20:00,94.17,94.18,94.04,94.14,5125.0,90.0886,90.0982,89.9643,90.0599,5125.0
2018-08-24 12:25:00,94.17,94.32,94.17,94.26,15960.0,90.0886,90.2321,90.0886,90.1747,15960.0
2018-08-24 12:30:00,94.22,94.32,94.17,94.17,3520.0,90.1365,90.2321,90.0886,90.0886,3520.0
2018-08-24 12:35:00,94.16,94.26,94.16,94.21,5200.0,90.0791,90.1747,90.0791,90.1269,5200.0
2018-08-24 12:40:00,94.29,94.3,94.22,94.3,5279.0,90.2034,90.213,90.1365,90.213,5279.0
2018-08-24 12:45:00,94.34,94.37,94.33,94.37,19268.0,90.2513,90.28,90.2417,90.28,19268.0
2018-08-24 12:50:00,94.35,94.39,94.29,94.38,15133.0,90.2608,90.2991,90.2034,90.2895,15133.0
2018-08-24 12:55:00,94.32,94.41,94.25,94.39,8898.0,90.2321,90.3182,90.1652,90.2991,8898.0
2018-08-24 13:00:00,94.4,94.4,94.33,94.36,4869.0,90.3087,90.3087,90.2417,90.2704,4869.0
2018-08-24 13:05:00,94.37,94.41,94.17,94.18,12153.0,90.28,90.3182,90.0886,90.0982,12153.0
2018-08-24 13:10:00,94.16,94.17,93.93,93.93,10906.0,90.0791,90.0886,89.859,89.859,10906.0
2018-08-24 13:15:00,93.94,94.1,93.93,94.08,7996.0,89.8686,90.0217,89.859,90.0025,7996.0
2018-08-24 13:20:00,94.08,94.08,94.0,94.05,2700.0,90.0025,90.0025,89.926,89.9738,2700.0
2018-08-24 13:25:00,94.05,94.05,93.95,93.95,5650.0,89.9738,89.9738,89.8782,89.8782,5650.0
2018-08-24 13:30:00,93.93,93.93,93.84,93.85,8814.0,89.859,89.859,89.7729,89.7825,8814.0
2018-08-24 13:35:00,93.87,93.88,93.7,93.74,27221.0,89.8016,89.8112,89.639,89.6773,27221.0
2018-08-24 13:40:00,93.73,93.73,93.35,93.4,85109.0,89.6677,89.6677,89.3042,89.352,85109.0
2018-08-24 13:45:00,93.45,93.59,93.43,93.59,18467.0,89.3999,89.5338,89.3807,89.5338,18467.0
2018-08-24 13:50:00,93.57,93.6,93.5,93.55,9968.0,89.5146,89.5433,89.4477,89.4955,9968.0
2018-08-24 13:55:00,93.58,93.78,93.58,93.73,20574.0,89.5242,89.7155,89.5242,89.6677,20574.0
2018-08-24 14:00:00,93.67,93.73,93.64,93.66,8227.0,89.6103,89.6677,89.5816,89.6007,8227.0
2018-08-24 14:05:00,93.63,93.83,93.62,93.83,14062.0,89.572,89.7634,89.5625,89.7634,14062.0
2018-08-24 14:10:00,93.83,93.89,93.76,93.86,10099.0,89.7634,89.8208,89.6964,89.7921,10099.0
2018-08-24 14:15:00,93.85,93.94,93.82,93.85,17376.0,89.7825,89.8686,89.7538,89.7825,17376.0
2018-08-24 14:20:00,93.88,93.9,93.79,93.85,9562.0,89.8112,89.8303,89.7251,89.7825,9562.0
2018-08-24 14:25:00,93.83,94.0,93.78,93.93,29674.0,89.7634,89.926,89.7155,89.859,29674.0
2018-08-24 14:30:00,93.91,93.93,93.85,93.93,7400.0,89.8399,89.859,89.7825,89.859,7400.0
2018-08-24 14:35:00,93.93,94.0,93.85,93.85,13712.0,89.859,89.926,89.7825,89.7825,13712.0
2018-08-24 14:40:00,93.88,94.04,93.88,94.02,16011.0,89.8112,89.9643,89.8112,89.9451,16011.0
2018-08-24 14:45:00,94.01,94.04,93.97,93.98,14177.0,89.9356,89.9643,89.8973,89.9069,14177.0
2018-08-24 14:50:00,93.97,93.98,93.91,93.92,8834.0,89.8973,89.9069,89.8399,89.8495,8834.0
2018-08-24 14:55:00,93.91,94.05,93.91,93.99,9452.0,89.8399,89.9738,89.8399,89.9164,9452.0
2018-08-24 15:00:00,94.0,94.11,93.99,94.11,29697.0,89.926,90.0312,89.9164,90.0312,29697.0
2018-08-24 15:05:00,94.09,94.09,93.97,93.98,4342.0,90.0121,90.0121,89.8973,89.9069,4342.0
2018-08-24 15:10:00,94.01,94.2,94.01,94.19,18225.0,89.9356,90.1173,89.9356,90.1078,18225.0
2018-08-24 15:15:00,94.2,94.28,94.19,94.22,18105.0,90.1173,90.1939,90.1078,90.1365,18105.0
2018-08-24 15:20:00,94.25,94.29,94.22,94.25,16556.0,90.1652,90.2034,90.1365,90.1652,16556.0
2018-08-24 15:25:00,94.25,94.31,94.2,94.31,23302.0,90.1652,90.2226,90.1173,90.2226,23302.0
2018-08-24 15:30:00,94.31,94.43,94.21,94.42,18026.0,90.2226,90.3374,90.1269,90.3278,18026.0
2018-08-24 15:35:00,94.45,94.53,94.36,94.52,22783.0,90.3565,90.433,90.2704,90.4235,22783.0
2018-08-24 15:40:00,94.52,94.55,94.47,94.51,20580.0,90.4235,90.4522,90.3756,90.4139,20580.0
2018-08-24 15:45:00,94.47,94.5,94.38,94.38,26172.0,90.3756,90.4043,90.2895,90.2895,26172.0
2018-08-24 15:50:00,94.36,94.4,94.23,94.36,52745.0,90.2704,90.3087,90.146,90.2704,52745.0
2018-08-24 15:55:00,94.34,94.39,94.16,94.18,63779.0,90.2513,90.2991,90.0791,90.0982,63779.0
2018-08-27 09:30:00,95.16,95.46,95.15,95.21,113629.0,91.0357,91.3227,91.0262,91.0836,113629.0
2018-08-27 09:35:00,95.25,95.34,95.0,95.19,71674.0,91.1218,91.2079,90.8827,91.0644,71674.0
2018-08-27 09:40:00,95.19,95.78,95.07,95.6,116368.0,91.0644,91.6289,90.9496,91.4567,116368.0
2018-08-27 09:45:00,95.59,95.86,95.57,95.65,48380.0,91.4471,91.7054,91.428,91.5045,48380.0
2018-08-27 09:50:00,95.67,95.81,95.53,95.81,44025.0,91.5236,91.6576,91.3897,91.6576,44025.0
2018-08-27 09:55:00,95.82,96.09,95.78,96.03,59136.0,91.6671,91.9254,91.6289,91.868,59136.0
2018-08-27 10:00:00,96.09,96.2,95.96,96.14,39883.0,91.9254,92.0307,91.8011,91.9733,39883.0
2018-08-27 10:05:00,96.2,96.34,96.07,96.32,22737.0,92.0307,92.1646,91.9063,92.1455,22737.0
2018-08-27 10:10:00,96.29,96.33,96.17,96.31,30240.0,92.1168,92.155,92.002,92.1359,30240.0
2018-08-27 10:15:00,96.33,96.37,96.18,96.3,47412.0,92.155,92.1933,92.0115,92.1263,47412.0
2018-08-27 10:20:00,96.29,96.5,96.19,96.5,26732.0,92.1168,92.3177,92.0211,92.3177,26732.0
2018-08-27 10:25:00,96.46,96.47,96.15,96.15,30435.0,92.2794,92.289,91.9828,91.9828,30435.0
2018-08-27 10:30:00,96.18,96.25,95.96,96.07,27683.0,92.0115,92.0785,91.8011,91.9063,27683.0
2018-08-27 10:35:00,96.09,96.12,95.75,95.75,30385.0,91.9254,91.9541,91.6002,91.6002,30385.0
2018-08-27 10:40:00,95.76,95.78,95.54,95.59,39544.0,91.6097,91.6289,91.3993,91.4471,39544.0
2018-08-27 10:45:00,95.6,95.66,95.33,95.48,57161.0,91.4567,91.5141,91.1984,91.3419,57161.0
2018-08-27 10:50:00,95.48,95.65,95.45,95.65,32608.0,91.3419,91.5045,91.3132,91.5045,32608.0
2018-08-27 10:55:00,95.67,95.93,95.6,95.9,44636.0,91.5236,91.7724,91.4567,91.7437,44636.0
2018-08-27 11:00:00,95.93,96.04,95.9,95.92,43614.0,91.7724,91.8776,91.7437,91.7628,43614.0
2018-08-27 11:05:00,95.91,95.93,95.6,95.75,42093.0,91.7532,91.7724,91.4567,91.6002,42093.0
2018-08-27 11:10:00,95.77,95.94,95.76,95.94,40036.0,91.6193,91.7819,91.6097,91.7819,40036.0
2018-08-27 11:15:00,95.95,95.96,95.8,95.86,27413.0,91.7915,91.8011,91.648,91.7054,27413.0
2018-08-27 11:20:00,95.84,95.99,95.79,95.88,39742.0,91.6863,91.8298,91.6384,91.7245,39742.0
2018-08-27 11:25:00,95.86,96.0,95.7,95.94,41575.0,91.7054,91.8393,91.5523,91.7819,41575.0
2018-08-27 11:30:00,95.88,96.08,95.87,95.89,41196.0,91.7245,91.9159,91.715,91.7341,41196.0
2018-08-27 11:35:00,95.88,95.92,95.61,95.61,17142.0,91.7245,91.7628,91.4662,91.4662,17142.0
2018-08-27 11:40:00,95.65,95.79,95.59,95.7,14492.0,91.5045,91.6384,91.4471,91.5523,14492.0
2018-08-27 11:45:00,95.7,95.88,95.66,95.74,16107.0,91.5523,91.7245,91.5141,91.5906,16107.0
2018-08-27 11:50:00,95.85,96.08,95.83,95.92,28283.0,91.6958,91.9159,91.6767,91.7628,28283.0
2018-08-27 11:55:00,95.95,96.06,95.85,96.02,24528.0,91.7915,91.8967,91.6958,91.8585,24528.0
2018-08-27 12:00:00,96.02,96.08,95.97,96.03,29043.0,91.8585,91.9159,91.8106,91.868,29043.0
2018-08-27 12:05:00,96.02,96.02,95.83,95.94,14453.0,91.8585,91.8585,91.6767,91.7819,14453.0
2018-08-27 12:10:00,95.97,95.97,95.75,95.77,17928.0,91.8106,91.8106,91.6002,91.6193,17928.0
2018-08-27 12:15:00,95.75,95.84,95.63,95.8,12312.0,91.6002,91.6863,91.4854,91.648,12312.0
2018-08-27 12:20:00,95.81,95.81,95.73,95.74,11921.0,91.6576,91.6576,91.581,91.5906,11921.0
2018-08-27 12:25:00,95.73,95.77,95.32,95.35,58768.0,91.581,91.6193,91.1888,91.2175,58768.0
2018-08-27 12:30:00,95.39,95.55,95.38,95.48,22940.0,91.2558,91.4088,91.2462,91.3419,22940.0
2018-08-27 12:35:00,95.47,95.6,95.42,95.55,13420.0,91.3323,91.4567,91.2845,91.4088,13420.0
2018-08-27 12:40:00,95.54,95.61,95.47,95.55,14458.0,91.3993,91.4662,91.3323,91.4088,14458.0
2018-08-27 12:45:00,95.47,95.63,95.41,95.5,22100.0,91.3323,91.4854,91.2749,91.361,22100.0
2018-08-27 12:50:00,95.48,95.52,95.4,95.41,6091.0,91.3419,91.3801,91.2653,91.2749,6091.0
2018-08-27 12:55:00,95.4,95.45,95.33,95.44,20699.0,91.2653,91.3132,91.1984,91.3036,20699.0
2018-08-27 13:00:00,95.39,95.41,95.21,95.23,42659.0,91.2558,91.2749,91.0836,91.1027,42659.0
2018-08-27 13:05:00,95.21,95.21,94.85,94.9,47314.0,91.0836,91.0836,90.7392,90.787,47314.0
2018-08-27 13:10:00,94.89,95.12,94.82,95.09,28574.0,90.7774,90.9975,90.7105,90.9688,28574.0
2018-08-27 13:15:00,95.06,95.14,95.06,95.13,12359.0,90.9401,91.0166,90.9401,91.007,12359.0
2018-08-27 13:20:00,95.1,95.12,94.96,95.01,20791.0,90.9783,90.9975,90.8444,90.8922,20791.0
2018-08-27 13:25:00,95.0,95.02,94.85,94.86,23114.0,90.8827,90.9018,90.7392,90.7487,23114.0
2018-08-27 13:30:00,94.88,94.96,94.77,94.77,43890.0,90.7679,90.8444,90.6626,90.6626,43890.0
2018-08-27 13:35:00,94.8,95.08,94.77,95.01,46502.0,90.6913,90.9592,90.6626,90.8922,46502.0
2018-08-27 13:40:00,95.03,95.03,94.88,94.9,5943.0,90.9114,90.9114,90.7679,90.787,5943.0
2018-08-27 13:45:00,94.9,94.92,94.86,94.86,1134.0,90.787,90.8061,90.7487,90.7487,1134.0
2018-08-27 13:50:00,94.92,95.13,94.8,95.13,59919.0,90.8061,91.007,90.6913,91.007,59919.0
2018-08-27 13:55:00,95.14,95.28,95.09,95.22,38850.0,91.0166,91.1505,90.9688,91.0931,38850.0
2018-08-27 14:00:00,95.22,95.49,95.22,95.41,37757.0,91.0931,91.3514,91.0931,91.2749,37757.0
2018-08-27 14:05:00,95.46,95.49,95.23,95.26,27231.0,91.3227,91.3514,91.1027,91.1314,27231.0
2018-08-27 14:10:00,95.26,95.28,95.09,95.13,8070.0,91.1314,91.1505,90.9688,91.007,8070.0
2018-08-27 14:15:00,95.12,95.25,94.88,94.95,23632.0,90.9975,91.1218,90.7679,90.8348,23632.0
2018-08-27 14:20:00,94.95,95.06,94.88,94.89,26905.0,90.8348,90.9401,90.7679,90.7774,26905.0
2018-08-27 14:25:00,94.89,95.02,94.86,95.01,11923.0,90.7774,90.9018,90.7487,90.8922,11923.0
2018-08-27 14:30:00,95.04,95.1,94.95,94.95,10506.0,90.9209,90.9783,90.8348,90.8348,10506.0
2018-08-27 14:35:00,94.95,95.06,94.91,94.94,20437.0,90.8348,90.9401,90.7966,90.8253,20437.0
2018-08-27 14:40:00,94.97,94.98,94.79,94.8,15966.0,90.854,90.8635,90.6818,90.6913,15966.0
2018-08-27 14:45:00,94.78,94.85,94.65,94.81,36006.0,90.6722,90.7392,90.5478,90.7009,36006.0
2018-08-27 14:50:00,94.82,94.83,94.64,94.71,8367.0,90.7105,90.72,90.5383,90.6052,8367.0
2018-08-27 14:55:00,94.71,94.87,94.7,94.86,18144.0,90.6052,90.7583,90.5957,90.7487,18144.0
2018-08-27 15:00:00,94.84,94.95,94.77,94.93,19635.0,90.7296,90.8348,90.6626,90.8157,19635.0
2018-08-27 15:05:00,94.88,94.88,94.75,94.79,37530.0,90.7679,90.7679,90.6435,90.6818,37530.0
2018-08-27 15:10:00,94.79,94.79,94.57,94.73,42717.0,90.6818,90.6818,90.4713,90.6244,42717.0
2018-08-27 15:15:00,94.72,94.72,94.4,94.4,42454.0,90.6148,90.6148,90.3087,90.3087,42454.0
2018-08-27 15:20:00,94.4,94.57,94.38,94.51,23149.0,90.3087,90.4713,90.2895,90.4139,23149.0
2018-08-27 15:25:00,94.53,94.67,94.52,94.66,10357.0,90.433,90.567,90.4235,90.5574,10357.0
2018-08-27 15:30:00,94.67,94.72,94.57,94.65,14331.0,90.567,90.6148,90.4713,90.5478,14331.0
2018-08-27 15:35:00,94.65,94.65,94.56,94.62,14531.0,90.5478,90.5478,90.4617,90.5191,14531.0
2018-08-27 15:40:00,94.59,94.69,94.51,94.62,14494.0,90.4904,90.5861,90.4139,90.5191,14494.0
2018-08-27 15:45:00,94.61,94.66,94.49,94.66,19020.0,90.5096,90.5574,90.3948,90.5574,19020.0
2018-08-27 15:50:00,94.64,94.71,94.55,94.55,37742.0,90.5383,90.6052,90.4522,90.4522,37742.0
2018-08-27 15:55:00,94.54,94.8,94.53,94.75,53307.0,90.4426,90.6913,90.433,90.6435,53307.0
2018-08-28 09:30:00,95.25,95.58,95.17,95.36,81275.0,91.1218,91.4375,91.0453,91.2271,81275.0
2018-08-28 09:35:00,95.4,95.54,95.05,95.54,71722.0,91.2653,91.3993,90.9305,91.3993,71722.0
2018-08-28 09:40:00,95.53,95.75,95.12,95.12,84275.0,91.3897,91.6002,90.9975,90.9975,84275.0
2018-08-28 09:45:00,95.21,95.22,94.83,94.99,54112.0,91.0836,91.0931,90.72,90.8731,54112.0
2018-08-28 09:50:00,94.9,95.09,94.84,95.05,22349.0,90.787,90.9688,90.7296,90.9305,22349.0
2018-08-28 09:55:00,95.01,95.3,94.96,95.2,38511.0,90.8922,91.1697,90.8444,91.074,38511.0
2018-08-28 10:00:00,95.19,95.34,95.1,95.19,17782.0,91.0644,91.2079,90.9783,91.0644,17782.0
2018-08-28 10:05:00,95.22,95.36,95.19,95.28,25021.0,91.0931,91.2271,91.0644,91.1505,25021.0
2018-08-28 10:10:00,95.28,95.5,95.27,95.43,31298.0,91.1505,91.361,91.141,91.294,31298.0
2018-08-28 10:15:00,95.45,95.45,95.06,95.18,43559.0,91.3132,91.3132,90.9401,91.0549,43559.0
2018-08-28 10:20:00,95.2,95.26,94.8,94.81,54413.0,91.074,91.1314,90.6913,90.7009,54413.0
2018-08-28 10:25:00,94.79,94.98,94.73,94.81,34897.0,90.6818,90.8635,90.6244,90.7009,34897.0
2018-08-28 10:30:00,94.79,94.79,94.53,94.7,57675.0,90.6818,90.6818,90.433,90.5957,57675.0
2018-08-28 10:35:00,94.7,94.93,94.69,94.77,22548.0,90.5957,90.8157,90.5861,90.6626,22548.0
2018-08-28 10:40:00,94.8,94.92,94.65,94.65,23886.0,90.6913,90.8061,90.5478,90.5478,23886.0
2018-08-28 10:45:00,94.67,94.69,94.46,94.58,32008.0,90.567,90.5861,90.3661,90.4809,32008.0
2018-08-28 10:50:00,94.54,94.89,94.51,94.77,26032.0,90.4426,90.7774,90.4139,90.6626,26032.0
2018-08-28 10:55:00,94.75,94.91,94.71,94.84,20612.0,90.6435,90.7966,90.6052,90.7296,20612.0
2018-08-28 11:00:00,94.75,94.91,94.6,94.64,19534.0,90.6435,90.7966,90.5,90.5383,19534.0
2018-08-28 11:05:00,94.64,94.71,94.56,94.7,9999.0,90.5383,90.6052,90.4617,90.5957,9999.0
2018-08-28 11:10:00,94.67,94.94,94.67,94.81,24924.0,90.567,90.8253,90.567,90.7009,24924.0
2018-08-28 11:15:00,94.83,94.88,94.75,94.82,6190.0,90.72,90.7679,90.6435,90.7105,6190.0
2018-08-28 11:20:00,94.87,95.14,94.87,95.09,29379.0,90.7583,91.0166,90.7583,90.9688,29379.0
2018-08-28 11:25:00,95.08,95.16,94.92,95.16,13765.0,90.9592,91.0357,90.8061,91.0357,13765.0
2018-08-28 11:30:00,95.17,95.17,94.66,94.66,18597.0,91.0453,91.0453,90.5574,90.5574,18597.0
2018-08-28 11:35:00,94.63,94.63,94.3,94.32,74853.0,90.5287,90.5287,90.213,90.2321,74853.0
2018-08-28 11:40:00,94.33,94.34,94.14,94.17,27429.0,90.2417,90.2513,90.0599,90.0886,27429.0
2018-08-28 11:45:00,94.2,94.36,94.05,94.07,45482.0,90.1173,90.2704,89.9738,89.993,45482.0
2018-08-28 11:50:00,94.06,94.12,93.82,93.92,80486.0,89.9834,90.0408,89.7538,89.8495,80486.0
2018-08-28 11:55:00,93.89,93.92,93.6,93.61,33261.0,89.8208,89.8495,89.5433,89.5529,33261.0
2018-08-28 12:00:00,93.61,93.69,93.46,93.54,44094.0,89.5529,89.6294,89.4094,89.4859,44094.0
2018-08-28 12:05:00,93.6,93.81,93.57,93.76,29823.0,89.5433,89.7442,89.5146,89.6964,29823.0
2018-08-28 12:10:00,93.81,94.09,93.78,94.09,23640.0,89.7442,90.0121,89.7155,90.0121,23640.0
2018-08-28 12:15:00,94.07,94.22,94.07,94.17,18315.0,89.993,90.1365,89.993,90.0886,18315.0
2018-08-28 12:20:00,94.2,94.22,94.03,94.14,12494.0,90.1173,90.1365,89.9547,90.0599,12494.0
2018-08-28 12:25:00,94.13,94.13,93.87,93.94,24395.0,90.0504,90.0504,89.8016,89.8686,24395.0
2018-08-28 12:30:00,93.94,94.14,93.92,94.14,10788.0,89.8686,90.0599,89.8495,90.0599,10788.0
2018-08-28 12:35:00,94.12,94.25,94.11,94.21,12979.0,90.0408,90.1652,90.0312,90.1269,12979.0
2018-08-28 12:40:00,94.19,94.2,94.13,94.17,4134.0,90.1078,90.1173,90.0504,90.0886,4134.0
2018-08-28 12:45:00,94.17,94.25,94.14,94.25,8537.0,90.0886,90.1652,90.0599,90.1652,8537.0
2018-08-28 12:50:00,94.22,94.27,94.18,94.18,4946.0,90.1365,90.1843,90.0982,90.0982,4946.0
2018-08-28 12:55:00,94.18,94.25,94.17,94.23,6335.0,90.0982,90.1652,90.0886,90.146,6335.0
2018-08-28 13:00:00,94.18,94.3,94.16,94.3,6724.0,90.0982,90.213,90.0791,90.213,6724.0
2018-08-28 13:05:00,94.3,94.37,94.21,94.35,19654.0,90.213,90.28,90.1269,90.2608,19654.0
2018-08-28 13:10:00,94.37,94.37,94.31,94.33,4730.0,90.28,90.28,90.2226,90.2417,4730.0
2018-08-28 13:15:00,94.33,94.41,94.33,94.36,5104.0,90.2417,90.3182,90.2417,90.2704,5104.0
2018-08-28 13:20:00,94.35,94.38,94.25,94.28,9250.0,90.2608,90.2895,90.1652,90.1939,9250.0
2018-08-28 13:25:00,94.26,94.27,93.86,93.91,19378.0,90.1747,90.1843,89.7921,89.8399,19378.0
2018-08-28 13:30:00,93.89,94.05,93.88,94.05,12675.0,89.8208,89.9738,89.8112,89.9738,12675.0
2018-08-28 13:35:00,94.1,94.37,94.1,94.36,20497.0,90.0217,90.28,90.0217,90.2704,20497.0
2018-08-28 13:40:00,94.35,94.5,94.35,94.46,15753.0,90.2608,90.4043,90.2608,90.3661,15753.0
2018-08-28 13:45:00,94.46,94.48,94.39,94.44,4624.0,90.3661,90.3852,90.2991,90.3469,4624.0
2018-08-28 13:50:00,94.43,94.52,94.39,94.39,5547.0,90.3374,90.4235,90.2991,90.2991,5547.0
2018-08-28 13:55:00,94.36,94.4,94.26,94.34,17540.0,90.2704,90.3087,90.1747,90.2513,17540.0
2018-08-28 14:00:00,94.33,94.44,94.31,94.42,5067.0,90.2417,90.3469,90.2226,90.3278,5067.0
2018-08-28 14:05:00,94.46,94.54,94.44,94.52,10276.0,90.3661,90.4426,90.3469,90.4235,10276.0
2018-08-28 14:10:00,94.55,94.66,94.47,94.66,9539.0,90.4522,90.5574,90.3756,90.5574,9539.0
2018-08-28 14:15:00,94.62,94.67,94.6,94.66,6052.0,90.5191,90.567,90.5,90.5574,6052.0
2018-08-28 14:20:00,94.63,94.7,94.61,94.65,7790.0,90.5287,90.5957,90.5096,90.5478,7790.0
2018-08-28 14:25:00,94.67,94.73,94.63,94.72,7725.0,90.567,90.6244,90.5287,90.6148,7725.0
2018-08-28 14:30:00,94.71,94.73,94.62,94.68,4569.0,90.6052,90.6244,90.5191,90.5765,4569.0
2018-08-28 14:35:00,94.64,94.64,94.46,94.49,12304.0,90.5383,90.5383,90.3661,90.3948,12304.0
2018-08-28 14:40:00,94.46,94.65,94.42,94.65,9144.0,90.3661,90.5478,90.3278,90.5478,9144.0
2018-08-28 14:45:00,94.59,94.72,94.59,94.64,5325.0,90.4904,90.6148,90.4904,90.5383,5325.0
2018-08-28 14:50:00,94.69,94.72,94.65,94.72,3300.0,90.5861,90.6148,90.5478,90.6148,3300.0
2018-08-28 14:55:00,94.71,94.73,94.65,94.71,6900.0,90.6052,90.6244,90.5478,90.6052,6900.0
2018-08-28 15:00:00,94.75,94.81,94.7,94.81,26837.0,90.6435,90.7009,90.5957,90.7009,26837.0
2018-08-28 15:05:00,94.77,94.9,94.75,94.85,9462.0,90.6626,90.787,90.6435,90.7392,9462.0
2018-08-28 15:10:00,94.89,94.99,94.88,94.99,22707.0,90.7774,90.8731,90.7679,90.8731,22707.0
2018-08-28 15:15:00,94.99,95.03,94.9,94.9,63390.0,90.8731,90.9114,90.787,90.787,63390.0
2018-08-28 15:20:00,94.88,94.89,94.81,94.84,7254.0,90.7679,90.7774,90.7009,90.7296,7254.0
2018-08-28 15:25:00,94.85,94.89,94.83,94.84,24522.0,90.7392,90.7774,90.72,90.7296,24522.0
2018-08-28 15:30:00,94.8,94.87,94.75,94.84,10416.0,90.6913,90.7583,90.6435,90.7296,10416.0
2018-08-28 15:35:00,94.86,94.91,94.81,94.9,9901.0,90.7487,90.7966,90.7009,90.787,9901.0
2018-08-28 15:40:00,94.87,94.88,94.64,94.69,8486.0,90.7583,90.7679,90.5383,90.5861,8486.0
2018-08-28 15:45:00,94.66,94.69,94.6,94.63,9018.0,90.5574,90.5861,90.5,90.5287,9018.0
2018-08-28 15:50:00,94.6,94.69,94.53,94.64,18839.0,90.5,90.5861,90.433,90.5383,18839.0
2018-08-28 15:55:00,94.63,94.81,94.55,94.8,45371.0,90.5287,90.7009,90.4522,90.6913,45371.0
2018-08-29 09:30:00,94.95,95.17,94.75,94.88,52110.0,90.8348,91.0453,90.6435,90.7679,52110.0
2018-08-29 09:35:00,94.91,95.05,94.47,94.99,43186.0,90.7966,90.9305,90.3756,90.8731,43186.0
2018-08-29 09:40:00,94.9,95.1,94.35,94.64,48333.0,90.787,90.9783,90.2608,90.5383,48333.0
2018-08-29 09:45:00,94.67,94.84,94.35,94.5,43912.0,90.567,90.7296,90.2608,90.4043,43912.0
2018-08-29 09:50:00,94.45,94.65,94.4,94.46,30025.0,90.3565,90.5478,90.3087,90.3661,30025.0
2018-08-29 09:55:00,94.49,94.5,94.2,94.28,41077.0,90.3948,90.4043,90.1173,90.1939,41077.0
2018-08-29 10:00:00,94.25,94.33,94.1,94.27,65967.0,90.1652,90.2417,90.0217,90.1843,65967.0
2018-08-29 10:05:00,94.3,94.6,94.22,94.27,58610.0,90.213,90.5,90.1365,90.1843,58610.0
2018-08-29 10:10:00,94.3,94.31,94.03,94.3,32124.0,90.213,90.2226,89.9547,90.213,32124.0
2018-08-29 10:15:00,94.32,94.45,94.26,94.29,39104.0,90.2321,90.3565,90.1747,90.2034,39104.0
2018-08-29 10:20:00,94.38,94.63,94.38,94.57,22715.0,90.2895,90.5287,90.2895,90.4713,22715.0
2018-08-29 10:25:00,94.6,94.75,94.56,94.75,35180.0,90.5,90.6435,90.4617,90.6435,35180.0
2018-08-29 10:30:00,94.76,95.08,94.76,94.91,43244.0,90.6531,90.9592,90.6531,90.7966,43244.0
2018-08-29 10:35:00,94.91,95.1,94.8,94.93,26717.0,90.7966,90.9783,90.6913,90.8157,26717.0
2018-08-29 10:40:00,94.98,95.0,94.87,94.95,24317.0,90.8635,90.8827,90.7583,90.8348,24317.0
2018-08-29 10:45:00,94.95,95.37,94.89,95.34,45261.0,90.8348,91.2366,90.7774,91.2079,45261.0
2018-08-29 10:50:00,95.3,95.36,95.2,95.2,35572.0,91.1697,91.2271,91.074,91.074,35572.0
2018-08-29 10:55:00,95.19,95.37,95.07,95.31,47697.0,91.0644,91.2366,90.9496,91.1792,47697.0
2018-08-29 11:00:00,95.29,95.38,95.16,95.17,32293.0,91.1601,91.2462,91.0357,91.0453,32293.0
2018-08-29 11:05:00,95.16,95.45,95.15,95.43,49481.0,91.0357,91.3132,91.0262,91.294,49481.0
2018-08-29 11:10:00,95.43,95.66,95.39,95.58,69361.0,91.294,91.5141,91.2558,91.4375,69361.0
2018-08-29 11:15:00,95.62,95.7,95.52,95.52,33947.0,91.4758,91.5523,91.3801,91.3801,33947.0
2018-08-29 11:20:00,95.54,95.56,95.48,95.55,30501.0,91.3993,91.4184,91.3419,91.4088,30501.0
2018-08-29 11:25:00,95.58,95.63,95.42,95.57,23783.0,91.4375,91.4854,91.2845,91.428,23783.0
2018-08-29 11:30:00,95.54,95.74,95.45,95.46,37126.0,91.3993,91.5906,91.3132,91.3227,37126.0
2018-08-29 11:35:00,95.45,95.46,95.33,95.33,32262.0,91.3132,91.3227,91.1984,91.1984,32262.0
2018-08-29 11:40:00,95.3,95.36,95.11,95.18,17351.0,91.1697,91.2271,90.9879,91.0549,17351.0
2018-08-29 11:45:00,95.19,95.3,95.17,95.29,15624.0,91.0644,91.1697,91.0453,91.1601,15624.0
2018-08-29 11:50:00,95.3,95.41,95.3,95.34,16425.0,91.1697,91.2749,91.1697,91.2079,16425.0
2018-08-29 11:55:00,95.34,95.43,95.26,95.42,13668.0,91.2079,91.294,91.1314,91.2845,13668.0
2018-08-29 12:00:00,95.45,95.5,95.38,95.43,34911.0,91.3132,91.361,91.2462,91.294,34911.0
2018-08-29 12:05:00,95.46,95.68,95.43,95.67,26671.0,91.3227,91.5332,91.294,91.5236,26671.0
2018-08-29 12:10:00,95.7,95.86,95.64,95.84,40737.0,91.5523,91.7054,91.4949,91.6863,40737.0
2018-08-29 12:15:00,95.86,96.0,95.83,95.99,29110.0,91.7054,91.8393,91.6767,91.8298,29110.0
2018-08-29 12:20:00,96.0,96.02,95.67,95.71,42205.0,91.8393,91.8585,91.5236,91.5619,42205.0
2018-08-29 12:25:00,95.72,95.78,95.65,95.7,7003.0,91.5715,91.6289,91.5045,91.5523,7003.0
2018-08-29 12:30:00,95.69,95.92,95.68,95.79,14709.0,91.5428,91.7628,91.5332,91.6384,14709.0
2018-08-29 12:35:00,95.77,95.89,95.77,95.84,15111.0,91.6193,91.7341,91.6193,91.6863,15111.0
2018-08-29 12:40:00,95.83,95.97,95.8,95.93,40145.0,91.6767,91.8106,91.648,91.7724,40145.0
2018-08-29 12:45:00,95.92,95.96,95.88,95.9,17550.0,91.7628,91.8011,91.7245,91.7437,17550.0
2018-08-29 12:50:00,95.9,95.99,95.87,95.93,3872.0,91.7437,91.8298,91.715,91.7724,3872.0
2018-08-29 12:55:00,95.91,95.91,95.74,95.83,13099.0,91.7532,91.7532,91.5906,91.6767,13099.0
2018-08-29 13:00:00,95.81,95.84,95.77,95.84,5400.0,91.6576,91.6863,91.6193,91.6863,5400.0
2018-08-29 13:05:00,95.86,95.89,95.77,95.78,2978.0,91.7054,91.7341,91.6193,91.6289,2978.0
2018-08-29 13:10:00,95.8,95.94,95.79,95.93,5127.0,91.648,91.7819,91.6384,91.7724,5127.0
2018-08-29 13:15:00,95.92,95.94,95.8,95.86,8161.0,91.7628,91.7819,91.648,91.7054,8161.0
2018-08-29 13:20:00,95.79,95.79,95.68,95.7,16670.0,91.6384,91.6384,91.5332,91.5523,16670.0
2018-08-29 13:25:00,95.69,95.76,95.65,95.66,8309.0,91.5428,91.6097,91.5045,91.5141,8309.0
2018-08-29 13:30:00,95.65,95.71,95.62,95.64,4800.0,91.5045,91.5619,91.4758,91.4949,4800.0
2018-08-29 13:35:00,95.65,95.75,95.65,95.73,20327.0,91.5045,91.6002,91.5045,91.581,20327.0
2018-08-29 13:40:00,95.71,95.73,95.58,95.58,9330.0,91.5619,91.581,91.4375,91.4375,9330.0
2018-08-29 13:45:00,95.58,95.58,95.46,95.46,16768.0,91.4375,91.4375,91.3227,91.3227,16768.0
2018-08-29 13:50:00,95.48,95.48,95.38,95.45,10102.0,91.3419,91.3419,91.2462,91.3132,10102.0
2018-08-29 13:55:00,95.41,95.45,95.39,95.39,3899.0,91.2749,91.3132,91.2558,91.2558,3899.0
2018-08-29 14:00:00,95.37,95.48,95.36,95.48,15238.0,91.2366,91.3419,91.2271,91.3419,15238.0
2018-08-29 14:05:00,95.46,95.54,95.45,95.53,5156.0,91.3227,91.3993,91.3132,91.3897,5156.0
2018-08-29 14:10:00,95.54,95.6,95.45,95.59,11529.0,91.3993,91.4567,91.3132,91.4471,11529.0
2018-08-29 14:15:00,95.6,95.76,95.6,95.72,52403.0,91.4567,91.6097,91.4567,91.5715,52403.0
2018-08-29 14:20:00,95.72,95.76,95.7,95.76,20576.0,91.5715,91.6097,91.5523,91.6097,20576.0
2018-08-29 14:25:00,95.74,95.75,95.65,95.68,10191.0,91.5906,91.6002,91.5045,91.5332,10191.0
2018-08-29 14:30:00,95.66,95.72,95.62,95.72,11142.0,91.5141,91.5715,91.4758,91.5715,11142.0
2018-08-29 14:35:00,95.72,95.91,95.71,95.87,21476.0,91.5715,91.7532,91.5619,91.715,21476.0
2018-08-29 14:40:00,95.84,95.85,95.71,95.76,4255.0,91.6863,91.6958,91.5619,91.6097,4255.0
2018-08-29 14:45:00,95.77,95.89,95.76,95.88,7784.0,91.6193,91.7341,91.6097,91.7245,7784.0
2018-08-29 14:50:00,95.9,95.91,95.84,95.87,13098.0,91.7437,91.7532,91.6863,91.715,13098.0
2018-08-29 14:55:00,95.88,95.88,95.8,95.83,6163.0,91.7245,91.7245,91.648,91.6767,6163.0
2018-08-29 15:00:00,95.88,96.02,95.87,96.0,33919.0,91.7245,91.8585,91.715,91.8393,33919.0
2018-08-29 15:05:00,95.98,95.99,95.91,95.97,5159.0,91.8202,91.8298,91.7532,91.8106,5159.0
2018-08-29 15:10:00,95.98,96.09,95.96,96.05,7712.0,91.8202,91.9254,91.8011,91.8872,7712.0
2018-08-29 15:15:00,96.09,96.13,96.08,96.13,13172.0,91.9254,91.9637,91.9159,91.9637,13172.0
2018-08-29 15:20:00,96.12,96.17,96.09,96.09,14066.0,91.9541,92.002,91.9254,91.9254,14066.0
2018-08-29 15:25:00,96.09,96.1,96.05,96.06,11247.0,91.9254,91.935,91.8872,91.8967,11247.0
2018-08-29 15:30:00,96.04,96.16,96.02,96.14,25260.0,91.8776,91.9924,91.8585,91.9733,25260.0
2018-08-29 15:35:00,96.14,96.19,96.13,96.16,16877.0,91.9733,92.0211,91.9637,91.9924,16877.0
2018-08-29 15:40:00,96.16,96.17,96.01,96.04,14783.0,91.9924,92.002,91.8489,91.8776,14783.0
2018-08-29 15:45:00,96.01,96.02,95.88,95.99,17156.0,91.8489,91.8585,91.7245,91.8298,17156.0
2018-08-29 15:50:00,96.0,96.01,95.8,95.81,22428.0,91.8393,91.8489,91.648,91.6576,22428.0
2018-08-29 15:55:00,95.8,95.88,95.73,95.74,60402.0,91.648,91.7245,91.581,91.5906,60402.0
2018-08-30 09:30:00,95.17,95.9,95.17,95.61,46242.0,91.0453,91.7437,91.0453,91.4662,46242.0
2018-08-30 09:35:00,95.55,95.66,95.17,95.19,61423.0,91.4088,91.5141,91.0453,91.0644,61423.0
2018-08-30 09:40:00,95.21,95.33,95.02,95.23,46919.0,91.0836,91.1984,90.9018,91.1027,46919.0
2018-08-30 09:45:00,95.28,95.5,94.95,94.96,63689.0,91.1505,91.361,90.8348,90.8444,63689.0
2018-08-30 09:50:00,94.93,95.13,94.89,95.09,31666.0,90.8157,91.007,90.7774,90.9688,31666.0
2018-08-30 09:55:00,95.0,95.07,94.9,95.03,47621.0,90.8827,90.9496,90.787,90.9114,47621.0
2018-08-30 10:00:00,95.0,95.31,95.0,95.13,55541.0,90.8827,91.1792,90.8827,91.007,55541.0
2018-08-30 10:05:00,95.09,95.41,95.04,95.3,29497.0,90.9688,91.2749,90.9209,91.1697,29497.0
2018-08-30 10:10:00,95.29,95.49,95.12,95.49,21603.0,91.1601,91.3514,90.9975,91.3514,21603.0
2018-08-30 10:15:00,95.5,95.71,95.48,95.67,50122.0,91.361,91.5619,91.3419,91.5236,50122.0
2018-08-30 10:20:00,95.68,95.75,95.44,95.52,34126.0,91.5332,91.6002,91.3036,91.3801,34126.0
2018-08-30 10:25:00,95.52,95.55,95.45,95.45,20348.0,91.3801,91.4088,91.3132,91.3132,20348.0
2018-08-30 10:30:00,95.55,95.7,95.34,95.68,29152.0,91.4088,91.5523,91.2079,91.5332,29152.0
2018-08-30 10:35:00,95.6,95.81,95.59,95.66,43561.0,91.4567,91.6576,91.4471,91.5141,43561.0
2018-08-30 10:40:00,95.67,95.7,95.43,95.53,13511.0,91.5236,91.5523,91.294,91.3897,13511.0
2018-08-30 10:45:00,95.52,95.89,95.47,95.79,26933.0,91.3801,91.7341,91.3323,91.6384,26933.0
2018-08-30 10:50:00,95.81,95.92,95.73,95.78,19034.0,91.6576,91.7628,91.581,91.6289,19034.0
2018-08-30 10:55:00,95.74,95.86,95.48,95.54,34612.0,91.5906,91.7054,91.3419,91.3993,34612.0
2018-08-30 11:00:00,95.6,95.82,95.56,95.57,28470.0,91.4567,91.6671,91.4184,91.428,28470.0
2018-08-30 11:05:00,95.53,95.58,95.17,95.21,54386.0,91.3897,91.4375,91.0453,91.0836,54386.0
2018-08-30 11:10:00,95.2,95.34,95.1,95.26,30692.0,91.074,91.2079,90.9783,91.1314,30692.0
2018-08-30 11:15:00,95.23,95.33,95.1,95.11,19780.0,91.1027,91.1984,90.9783,90.9879,19780.0
2018-08-30 11:20:00,95.05,95.07,94.77,94.79,62310.0,90.9305,90.9496,90.6626,90.6818,62310.0
2018-08-30 11:25:00,94.79,94.79,94.63,94.77,53713.0,90.6818,90.6818,90.5287,90.6626,53713.0
2018-08-30 11:30:00,94.76,94.94,94.75,94.85,33858.0,90.6531,90.8253,90.6435,90.7392,33858.0
2018-08-30 11:35:00,94.87,94.92,94.78,94.8,12673.0,90.7583,90.8061,90.6722,90.6913,12673.0
2018-08-30 11:40:00,94.79,95.0,94.67,94.89,63340.0,90.6818,90.8827,90.567,90.7774,63340.0
2018-08-30 11:45:00,94.9,94.92,94.81,94.92,30747.0,90.787,90.8061,90.7009,90.8061,30747.0
2018-08-30 11:50:00,94.94,95.13,94.94,95.13,27471.0,90.8253,91.007,90.8253,91.007,27471.0
2018-08-30 11:55:00,95.12,95.13,94.95,94.96,12106.0,90.9975,91.007,90.8348,90.8444,12106.0
2018-08-30 12:00:00,94.96,95.1,94.93,95.06,7442.0,90.8444,90.9783,90.8157,90.9401,7442.0
2018-08-30 12:05:00,95.05,95.17,94.98,95.14,17679.0,90.9305,91.0453,90.8635,91.0166,17679.0
2018-08-30 12:10:00,95.14,95.39,95.12,95.3,37420.0,91.0166,91.2558,90.9975,91.1697,37420.0
2018-08-30 12:15:00,95.3,95.53,95.27,95.53,29682.0,91.1697,91.3897,91.141,91.3897,29682.0
2018-08-30 12:20:00,95.51,95.73,95.47,95.65,46575.0,91.3706,91.581,91.3323,91.5045,46575.0
2018-08-30 12:25:00,95.65,95.92,95.65,95.8,71174.0,91.5045,91.7628,91.5045,91.648,71174.0
2018-08-30 12:30:00,95.82,95.86,95.65,95.71,18527.0,91.6671,91.7054,91.5045,91.5619,18527.0
2018-08-30 12:35:00,95.72,95.77,95.58,95.72,14040.0,91.5715,91.6193,91.4375,91.5715,14040.0
2018-08-30 12:40:00,95.75,95.83,95.73,95.73,29519.0,91.6002,91.6767,91.581,91.581,29519.0
2018-08-30 12:45:00,95.74,95.81,95.68,95.77,7525.0,91.5906,91.6576,91.5332,91.6193,7525.0
2018-08-30 12:50:00,95.78,96.1,95.78,96.1,40787.0,91.6289,91.935,91.6289,91.935,40787.0
2018-08-30 12:55:00,96.06,96.25,96.06,96.21,26956.0,91.8967,92.0785,91.8967,92.0402,26956.0
2018-08-30 13:00:00,96.23,96.39,96.21,96.32,27486.0,92.0594,92.2124,92.0402,92.1455,27486.0
2018-08-30 13:05:00,96.34,96.48,96.28,96.41,28182.0,92.1646,92.2985,92.1072,92.2316,28182.0
2018-08-30 13:10:00,96.43,96.56,96.37,96.4,34663.0,92.2507,92.3751,92.1933,92.222,34663.0
2018-08-30 13:15:00,96.45,96.63,96.45,96.59,15972.0,92.2698,92.442,92.2698,92.4038,15972.0
2018-08-30 13:20:00,96.62,96.77,96.62,96.62,20961.0,92.4325,92.576,92.4325,92.4325,20961.0
2018-08-30 13:25:00,96.62,96.75,96.59,96.69,11690.0,92.4325,92.5568,92.4038,92.4994,11690.0
2018-08-30 13:30:00,96.72,96.73,96.62,96.62,6701.0,92.5281,92.5377,92.4325,92.4325,6701.0
2018-08-30 13:35:00,96.6,96.74,96.48,96.72,22510.0,92.4133,92.5473,92.2985,92.5281,22510.0
2018-08-30 13:40:00,96.72,96.74,96.58,96.74,12951.0,92.5281,92.5473,92.3942,92.5473,12951.0
2018-08-30 13:45:00,96.74,96.91,96.74,96.87,22768.0,92.5473,92.7099,92.5473,92.6716,22768.0
2018-08-30 13:50:00,96.92,96.93,96.75,96.8,10802.0,92.7195,92.729,92.5568,92.6047,10802.0
2018-08-30 13:55:00,96.78,96.85,96.69,96.73,9864.0,92.5855,92.6525,92.4994,92.5377,9864.0
2018-08-30 14:00:00,96.74,96.86,96.71,96.85,15028.0,92.5473,92.6621,92.5186,92.6525,15028.0
2018-08-30 14:05:00,96.87,96.89,96.47,96.47,38915.0,92.6716,92.6908,92.289,92.289,38915.0
2018-08-30 14:10:00,96.51,96.57,96.43,96.5,16858.0,92.3272,92.3846,92.2507,92.3177,16858.0
2018-08-30 14:15:00,96.49,96.56,95.97,95.98,58152.0,92.3081,92.3751,91.8106,91.8202,58152.0
2018-08-30 14:20:00,95.95,96.12,95.7,95.84,93164.0,91.7915,91.9541,91.5523,91.6863,93164.0
2018-08-30 14:25:00,95.9,96.14,95.82,95.96,42140.0,91.7437,91.9733,91.6671,91.8011,42140.0
2018-08-30 14:30:00,95.98,96.24,95.96,96.23,42490.0,91.8202,92.0689,91.8011,92.0594,42490.0
2018-08-30 14:35:00,96.26,96.37,96.2,96.31,23141.0,92.0881,92.1933,92.0307,92.1359,23141.0
2018-08-30 14:40:00,96.24,96.29,95.99,96.04,20679.0,92.0689,92.1168,91.8298,91.8776,20679.0
2018-08-30 14:45:00,95.99,96.2,95.96,96.13,14187.0,91.8298,92.0307,91.8011,91.9637,14187.0
2018-08-30 14:50:00,96.15,96.15,95.9,95.98,14309.0,91.9828,91.9828,91.7437,91.8202,14309.0
2018-08-30 14:55:00,95.93,95.93,95.75,95.75,21393.0,91.7724,91.7724,91.6002,91.6002,21393.0
2018-08-30 15:00:00,95.72,95.74,95.5,95.61,78440.0,91.5715,91.5906,91.361,91.4662,78440.0
2018-08-30 15:05:00,95.55,95.63,95.43,95.43,31519.0,91.4088,91.4854,91.294,91.294,31519.0
2018-08-30 15:10:00,95.43,95.54,95.35,95.35,21457.0,91.294,91.3993,91.2175,91.2175,21457.0
2018-08-30 15:15:00,95.36,95.48,95.26,95.35,22042.0,91.2271,91.3419,91.1314,91.2175,22042.0
2018-08-30 15:20:00,95.38,95.43,95.22,95.33,21571.0,91.2462,91.294,91.0931,91.1984,21571.0
2018-08-30 15:25:00,95.33,95.34,95.12,95.33,23282.0,91.1984,91.2079,90.9975,91.1984,23282.0
2018-08-30 15:30:00,95.36,95.48,95.29,95.39,50553.0,91.2271,91.3419,91.1601,91.2558,50553.0
2018-08-30 15:35:00,95.39,95.43,95.14,95.31,37162.0,91.2558,91.294,91.0166,91.1792,37162.0
2018-08-30 15:40:00,95.31,95.35,95.09,95.09,30306.0,91.1792,91.2175,90.9688,90.9688,30306.0
2018-08-30 15:45:00,95.08,95.31,95.08,95.14,45234.0,90.9592,91.1792,90.9592,91.0166,45234.0
2018-08-30 15:50:00,95.13,95.27,95.05,95.26,15611.0,91.007,91.141,90.9305,91.1314,15611.0
2018-08-30 15:55:00,95.25,95.51,95.23,95.49,76546.0,91.1218,91.3706,91.1027,91.3514,76546.0
2018-08-31 09:30:00,94.8,95.06,94.76,94.97,99059.0,90.6913,90.9401,90.6531,90.854,99059.0
2018-08-31 09:35:00,94.97,95.29,94.8,95.18,60601.0,90.854,91.1601,90.6913,91.0549,60601.0
2018-08-31 09:40:00,95.2,95.5,95.13,95.4,54562.0,91.074,91.361,91.007,91.2653,54562.0
2018-08-31 09:45:00,95.37,95.58,95.32,95.53,47436.0,91.2366,91.4375,91.1888,91.3897,47436.0
2018-08-31 09:50:00,95.57,95.77,95.53,95.75,43554.0,91.428,91.6193,91.3897,91.6002,43554.0
2018-08-31 09:55:00,95.71,95.86,95.39,95.51,48594.0,91.5619,91.7054,91.2558,91.3706,48594.0
2018-08-31 10:00:00,95.5,95.83,95.44,95.78,35210.0,91.361,91.6767,91.3036,91.6289,35210.0
2018-08-31 10:05:00,95.83,95.91,95.56,95.58,63452.0,91.6767,91.7532,91.4184,91.4375,63452.0
2018-08-31 10:10:00,95.59,95.74,95.48,95.65,21605.0,91.4471,91.5906,91.3419,91.5045,21605.0
2018-08-31 10:15:00,95.64,95.73,95.48,95.48,27680.0,91.4949,91.581,91.3419,91.3419,27680.0
2018-08-31 10:20:00,95.5,95.61,95.43,95.59,17496.0,91.361,91.4662,91.294,91.4471,17496.0
2018-08-31 10:25:00,95.6,95.6,95.24,95.35,37735.0,91.4567,91.4567,91.1123,91.2175,37735.0
2018-08-31 10:30:00,95.4,95.4,95.11,95.12,16770.0,91.2653,91.2653,90.9879,90.9975,16770.0
2018-08-31 10:35:00,95.14,95.28,95.08,95.28,20737.0,91.0166,91.1505,90.9592,91.1505,20737.0
2018-08-31 10:40:00,95.27,95.48,95.27,95.43,18355.0,91.141,91.3419,91.141,91.294,18355.0
2018-08-31 10:45:00,95.46,95.52,95.23,95.36,23217.0,91.3227,91.3801,91.1027,91.2271,23217.0
2018-08-31 10:50:00,95.26,95.35,95.21,95.3,9309.0,91.1314,91.2175,91.0836,91.1697,9309.0
2018-08-31 10:55:00,95.35,95.46,95.32,95.38,12749.0,91.2175,91.3227,91.1888,91.2462,12749.0
2018-08-31 11:00:00,95.41,95.77,95.4,95.58,29109.0,91.2749,91.6193,91.2653,91.4375,29109.0
2018-08-31 11:05:00,95.56,95.57,95.18,95.21,23005.0,91.4184,91.428,91.0549,91.0836,23005.0
2018-08-31 11:10:00,95.24,95.34,95.18,95.26,13822.0,91.1123,91.2079,91.0549,91.1314,13822.0
2018-08-31 11:15:00,95.24,95.59,95.24,95.54,9269.0,91.1123,91.4471,91.1123,91.3993,9269.0
2018-08-31 11:20:00,95.5,95.63,95.48,95.59,21107.0,91.361,91.4854,91.3419,91.4471,21107.0
2018-08-31 11:25:00,95.57,95.65,95.43,95.45,12396.0,91.428,91.5045,91.294,91.3132,12396.0
2018-08-31 11:30:00,95.47,95.64,95.44,95.5,12542.0,91.3323,91.4949,91.3036,91.361,12542.0
2018-08-31 11:35:00,95.53,95.86,95.47,95.83,27053.0,91.3897,91.7054,91.3323,91.6767,27053.0
2018-08-31 11:40:00,95.78,95.83,95.39,95.41,24876.0,91.6289,91.6767,91.2558,91.2749,24876.0
2018-08-31 11:45:00,95.44,95.44,95.27,95.32,25925.0,91.3036,91.3036,91.141,91.1888,25925.0
2018-08-31 11:50:00,95.33,95.44,95.23,95.25,29946.0,91.1984,91.3036,91.1027,91.1218,29946.0
2018-08-31 11:55:00,95.32,95.35,95.15,95.16,12548.0,91.1888,91.2175,91.0262,91.0357,12548.0
2018-08-31 12:00:00,95.15,95.18,95.06,95.06,29637.0,91.0262,91.0549,90.9401,90.9401,29637.0
2018-08-31 12:05:00,95.02,95.11,94.92,95.07,49352.0,90.9018,90.9879,90.8061,90.9496,49352.0
2018-08-31 12:10:00,95.04,95.18,95.04,95.15,46451.0,90.9209,91.0549,90.9209,91.0262,46451.0
2018-08-31 12:15:00,95.17,95.38,95.15,95.38,41672.0,91.0453,91.2462,91.0262,91.2462,41672.0
2018-08-31 12:20:00,95.39,95.42,95.3,95.42,8600.0,91.2558,91.2845,91.1697,91.2845,8600.0
2018-08-31 12:25:00,95.41,95.43,95.26,95.43,11060.0,91.2749,91.294,91.1314,91.294,11060.0
2018-08-31 12:30:00,95.48,95.5,95.35,95.39,31512.0,91.3419,91.361,91.2175,91.2558,31512.0
2018-08-31 12:35:00,95.45,95.73,95.45,95.69,23975.0,91.3132,91.581,91.3132,91.5428,23975.0
2018-08-31 12:40:00,95.67,95.98,95.67,95.91,52508.0,91.5236,91.8202,91.5236,91.7532,52508.0
2018-08-31 12:45:00,95.9,96.12,95.89,96.04,33603.0,91.7437,91.9541,91.7341,91.8776,33603.0
2018-08-31 12:50:00,96.03,96.07,95.81,95.84,39264.0,91.868,91.9063,91.6576,91.6863,39264.0
2018-08-31 12:55:00,95.81,96.02,95.81,96.02,19019.0,91.6576,91.8585,91.6576,91.8585,19019.0
2018-08-31 13:00:00,96.01,96.02,95.74,95.74,10820.0,91.8489,91.8585,91.5906,91.5906,10820.0
2018-08-31 13:05:00,95.7,95.79,95.63,95.78,8351.0,91.5523,91.6384,91.4854,91.6289,8351.0
2018-08-31 13:10:00,95.83,95.83,95.68,95.81,5142.0,91.6767,91.6767,91.5332,91.6576,5142.0
2018-08-31 13:15:00,95.84,95.87,95.74,95.74,4097.0,91.6863,91.715,91.5906,91.5906,4097.0
2018-08-31 13:20:00,95.71,95.74,95.64,95.73,6243.0,91.5619,91.5906,91.4949,91.581,6243.0
2018-08-31 13:25:00,95.7,95.75,95.67,95.67,6535.0,91.5523,91.6002,91.5236,91.5236,6535.0
2018-08-31 13:30:00,95.65,95.82,95.56,95.82,4923.0,91.5045,91.6671,91.4184,91.6671,4923.0
2018-08-31 13:35:00,95.84,95.92,95.82,95.82,15340.0,91.6863,91.7628,91.6671,91.6671,15340.0
2018-08-31 13:40:00,95.81,95.84,95.7,95.7,5836.0,91.6576,91.6863,91.5523,91.5523,5836.0
2018-08-31 13:45:00,95.71,95.87,95.7,95.86,12616.0,91.5619,91.715,91.5523,91.7054,12616.0
2018-08-31 13:50:00,95.87,95.9,95.81,95.81,5159.0,91.715,91.7437,91.6576,91.6576,5159.0
2018-08-31 13:55:00,95.84,95.92,95.83,95.92,7120.0,91.6863,91.7628,91.6767,91.7628,7120.0
2018-08-31 14:00:00,95.94,95.94,95.77,95.77,4568.0,91.7819,91.7819,91.6193,91.6193,4568.0
2018-08-31 14:05:00,95.78,95.78,95.64,95.64,11431.0,91.6289,91.6289,91.4949,91.4949,11431.0
2018-08-31 14:10:00,95.61,95.61,95.49,95.5,10695.0,91.4662,91.4662,91.3514,91.361,10695.0
2018-08-31 14:15:00,95.48,95.67,95.48,95.67,4167.0,91.3419,91.5236,91.3419,91.5236,4167.0
2018-08-31 14:20:00,95.69,95.69,95.52,95.54,3544.0,91.5428,91.5428,91.3801,91.3993,3544.0
2018-08-31 14:25:00,95.5,95.73,95.5,95.71,8384.0,91.361,91.581,91.361,91.5619,8384.0
2018-08-31 14:30:00,95.73,95.81,95.71,95.79,13859.0,91.581,91.6576,91.5619,91.6384,13859.0
2018-08-31 14:35:00,95.75,95.82,95.72,95.76,1900.0,91.6002,91.6671,91.5715,91.6097,1900.0
2018-08-31 14:40:00,95.78,95.8,95.73,95.77,5486.0,91.6289,91.648,91.581,91.6193,5486.0
2018-08-31 14:45:00,95.8,95.97,95.8,95.97,12734.0,91.648,91.8106,91.648,91.8106,12734.0
2018-08-31 14:50:00,95.94,96.18,95.94,96.12,34862.0,91.7819,92.0115,91.7819,91.9541,34862.0
2018-08-31 14:55:00,96.13,96.21,96.08,96.11,12156.0,91.9637,92.0402,91.9159,91.9446,12156.0
2018-08-31 15:00:00,96.07,96.34,96.07,96.25,27716.0,91.9063,92.1646,91.9063,92.0785,27716.0
2018-08-31 15:05:00,96.32,96.36,96.24,96.24,4125.0,92.1455,92.1837,92.0689,92.0689,4125.0
2018-08-31 15:10:00,96.32,96.43,96.27,96.39,15352.0,92.1455,92.2507,92.0976,92.2124,15352.0
2018-08-31 15:15:00,96.41,96.49,96.39,96.48,14275.0,92.2316,92.3081,92.2124,92.2985,14275.0
2018-08-31 15:20:00,96.47,96.47,96.17,96.19,15265.0,92.289,92.289,92.002,92.0211,15265.0
2018-08-31 15:25:00,96.2,96.21,96.0,96.02,13436.0,92.0307,92.0402,91.8393,91.8585,13436.0
2018-08-31 15:30:00,95.99,96.37,95.99,96.37,15349.0,91.8298,92.1933,91.8298,92.1933,15349.0
2018-08-31 15:35:00,96.37,96.49,96.36,96.41,21260.0,92.1933,92.3081,92.1837,92.2316,21260.0
2018-08-31 15:40:00,96.29,96.39,96.26,96.34,18963.0,92.1168,92.2124,92.0881,92.1646,18963.0
2018-08-31 15:45:00,96.37,96.88,96.37,96.87,101611.0,92.1933,92.6812,92.1933,92.6716,101611.0
2018-08-31 15:50:00,96.87,97.12,96.8,96.83,50441.0,92.6716,92.9108,92.6047,92.6334,50441.0
2018-08-31 15:55:00,96.83,96.87,96.52,96.53,79006.0,92.6334,92.6716,92.3368,92.3464,79006.0
2018-09-04 09:30:00,96.05,96.11,95.65,95.67,82368.0,91.8872,91.9446,91.5045,91.5236,82368.0
2018-09-04 09:35:00,95.75,95.77,94.76,94.78,134082.0,91.6002,91.6193,90.6531,90.6722,134082.0
2018-09-04 09:40:00,94.76,94.93,94.48,94.69,73718.0,90.6531,90.8157,90.3852,90.5861,73718.0
2018-09-04 09:45:00,94.67,94.95,94.64,94.71,116760.0,90.567,90.8348,90.5383,90.6052,116760.0
2018-09-04 09:50:00,94.72,95.03,94.55,95.01,67141.0,90.6148,90.9114,90.4522,90.8922,67141.0
2018-09-04 09:55:00,95.03,95.23,95.01,95.23,56298.0,90.9114,91.1027,90.8922,91.1027,56298.0
2018-09-04 10:00:00,95.27,95.62,95.16,95.31,115089.0,91.141,91.4758,91.0357,91.1792,115089.0
2018-09-04 10:05:00,95.33,95.71,95.29,95.57,88222.0,91.1984,91.5619,91.1601,91.428,88222.0
2018-09-04 10:10:00,95.56,95.93,95.54,95.88,61106.0,91.4184,91.7724,91.3993,91.7245,61106.0
2018-09-04 10:15:00,95.8,96.28,95.77,95.94,47934.0,91.648,92.1072,91.6193,91.7819,47934.0
2018-09-04 10:20:00,95.97,96.28,95.9,96.05,67672.0,91.8106,92.1072,91.7437,91.8872,67672.0
2018-09-04 10:25:00,96.03,96.03,95.57,95.59,29261.0,91.868,91.868,91.428,91.4471,29261.0
2018-09-04 10:30:00,95.56,95.6,95.34,95.48,61196.0,91.4184,91.4567,91.2079,91.3419,61196.0
2018-09-04 10:35:00,95.48,95.61,95.28,95.61,89706.0,91.3419,91.4662,91.1505,91.4662,89706.0
2018-09-04 10:40:00,95.58,95.8,95.55,95.69,16952.0,91.4375,91.648,91.4088,91.5428,16952.0
2018-09-04 10:45:00,95.69,96.46,95.58,96.43,79476.0,91.5428,92.2794,91.4375,92.2507,79476.0
2018-09-04 10:50:00,96.42,96.63,96.34,96.62,80593.0,92.2411,92.442,92.1646,92.4325,80593.0
2018-09-04 10:55:00,96.62,96.68,96.33,96.34,23377.0,92.4325,92.4899,92.155,92.1646,23377.0
2018-09-04 11:00:00,96.3,96.3,96.0,96.01,21617.0,92.1263,92.1263,91.8393,91.8489,21617.0
2018-09-04 11:05:00,96.0,96.0,95.39,95.58,80947.0,91.8393,91.8393,91.2558,91.4375,80947.0
2018-09-04 11:10:00,95.55,95.57,94.81,94.91,120528.0,91.4088,91.428,90.7009,90.7966,120528.0
2018-09-04 11:15:00,94.94,95.25,94.83,95.25,77081.0,90.8253,91.1218,90.72,91.1218,77081.0
2018-09-04 11:20:00,95.23,95.24,94.69,94.71,85084.0,91.1027,91.1123,90.5861,90.6052,85084.0
2018-09-04 11:25:00,94.68,94.84,94.39,94.41,139584.0,90.5765,90.7296,90.2991,90.3182,139584.0
2018-09-04 11:30:00,94.42,94.69,94.33,94.42,38086.0,90.3278,90.5861,90.2417,90.3278,38086.0
2018-09-04 11:35:00,94.4,94.8,94.4,94.68,34212.0,90.3087,90.6913,90.3087,90.5765,34212.0
2018-09-04 11:40:00,94.61,94.63,94.01,94.02,83469.0,90.5096,90.5287,89.9356,89.9451,83469.0
2018-09-04 11:45:00,94.01,94.33,94.0,94.13,46920.0,89.9356,90.2417,89.926,90.0504,46920.0
2018-09-04 11:50:00,94.14,94.24,94.0,94.13,53716.0,90.0599,90.1556,89.926,90.0504,53716.0
2018-09-04 11:55:00,94.12,94.14,93.81,93.85,58472.0,90.0408,90.0599,89.7442,89.7825,58472.0
2018-09-04 12:00:00,93.89,93.92,93.65,93.83,49258.0,89.8208,89.8495,89.5912,89.7634,49258.0
2018-09-04 12:05:00,93.81,93.94,93.75,93.93,21057.0,89.7442,89.8686,89.6868,89.859,21057.0
2018-09-04 12:10:00,93.88,93.95,93.78,93.89,40946.0,89.8112,89.8782,89.7155,89.8208,40946.0
2018-09-04 12:15:00,93.94,94.3,93.9,94.22,38536.0,89.8686,90.213,89.8303,90.1365,38536.0
2018-09-04 12:20:00,94.22,94.25,93.5,93.5,64086.0,90.1365,90.1652,89.4477,89.4477,64086.0
2018-09-04 12:25:00,93.5,93.68,93.38,93.68,38222.0,89.4477,89.6199,89.3329,89.6199,38222.0
2018-09-04 12:30:00,93.7,93.81,93.41,93.42,33137.0,89.639,89.7442,89.3616,89.3712,33137.0
2018-09-04 12:35:00,93.4,93.6,93.4,93.56,42467.0,89.352,89.5433,89.352,89.5051,42467.0
2018-09-04 12:40:00,93.48,93.72,93.48,93.7,26691.0,89.4285,89.6581,89.4285,89.639,26691.0
2018-09-04 12:45:00,93.68,93.88,93.65,93.87,22025.0,89.6199,89.8112,89.5912,89.8016,22025.0
2018-09-04 12:50:00,93.83,94.02,93.78,94.02,22061.0,89.7634,89.9451,89.7155,89.9451,22061.0
2018-09-04 12:55:00,94.02,94.37,94.01,94.36,36677.0,89.9451,90.28,89.9356,90.2704,36677.0
2018-09-04 13:00:00,94.38,94.74,94.31,94.68,55436.0,90.2895,90.6339,90.2226,90.5765,55436.0
2018-09-04 13:05:00,94.7,94.77,94.53,94.54,19886.0,90.5957,90.6626,90.433,90.4426,19886.0
2018-09-04 13:10:00,94.66,94.75,94.56,94.68,7709.0,90.5574,90.6435,90.4617,90.5765,7709.0
2018-09-04 13:15:00,94.65,94.73,94.58,94.59,14552.0,90.5478,90.6244,90.4809,90.4904,14552.0
2018-09-04 13:20:00,94.55,94.72,94.49,94.63,9694.0,90.4522,90.6148,90.3948,90.5287,9694.0
2018-09-04 13:25:00,94.74,94.78,94.53,94.69,9544.0,90.6339,90.6722,90.433,90.5861,9544.0
2018-09-04 13:30:00,94.7,94.83,94.64,94.65,35129.0,90.5957,90.72,90.5383,90.5478,35129.0
2018-09-04 13:35:00,94.65,94.75,94.57,94.57,14556.0,90.5478,90.6435,90.4713,90.4713,14556.0
2018-09-04 13:40:00,94.5,94.77,94.39,94.43,33105.0,90.4043,90.6626,90.2991,90.3374,33105.0
2018-09-04 13:45:00,94.46,94.98,94.45,94.94,21394.0,90.3661,90.8635,90.3565,90.8253,21394.0
2018-09-04 13:50:00,94.98,95.15,94.91,95.0,46464.0,90.8635,91.0262,90.7966,90.8827,46464.0
2018-09-04 13:55:00,95.02,95.12,94.93,95.03,14324.0,90.9018,90.9975,90.8157,90.9114,14324.0
2018-09-04 14:00:00,95.05,95.08,94.92,94.93,8055.0,90.9305,90.9592,90.8061,90.8157,8055.0
2018-09-04 14:05:00,94.95,95.14,94.93,94.98,10555.0,90.8348,91.0166,90.8157,90.8635,10555.0
2018-09-04 14:10:00,95.0,95.01,94.81,94.89,8346.0,90.8827,90.8922,90.7009,90.7774,8346.0
2018-09-04 14:15:00,94.91,95.19,94.91,95.12,18430.0,90.7966,91.0644,90.7966,90.9975,18430.0
2018-09-04 14:20:00,95.11,95.4,95.11,95.32,24427.0,90.9879,91.2653,90.9879,91.1888,24427.0
2018-09-04 14:25:00,95.34,95.34,95.23,95.24,19607.0,91.2079,91.2079,91.1027,91.1123,19607.0
2018-09-04 14:30:00,95.21,95.32,95.1,95.31,10104.0,91.0836,91.1888,90.9783,91.1792,10104.0
2018-09-04 14:35:00,95.37,95.43,95.34,95.34,14927.0,91.2366,91.294,91.2079,91.2079,14927.0
2018-09-04 14:40:00,95.34,95.54,95.33,95.42,21422.0,91.2079,91.3993,91.1984,91.2845,21422.0
2018-09-04 14:45:00,95.42,95.49,95.25,95.33,18620.0,91.2845,91.3514,91.1218,91.1984,18620.0
2018-09-04 14:50:00,95.34,95.53,95.34,95.47,17808.0,91.2079,91.3897,91.2079,91.3323,17808.0
2018-09-04 14:55:00,95.42,95.57,95.41,95.42,19215.0,91.2845,91.428,91.2749,91.2845,19215.0
2018-09-04 15:00:00,95.47,95.47,95.23,95.37,11573.0,91.3323,91.3323,91.1027,91.2366,11573.0
2018-09-04 15:05:00,95.33,95.55,95.33,95.51,11429.0,91.1984,91.4088,91.1984,91.3706,11429.0
2018-09-04 15:10:00,95.47,95.47,95.32,95.37,6705.0,91.3323,91.3323,91.1888,91.2366,6705.0
2018-09-04 15:15:00,95.4,95.48,95.35,95.4,10525.0,91.2653,91.3419,91.2175,91.2653,10525.0
2018-09-04 15:20:00,95.42,95.46,95.3,95.3,6734.0,91.2845,91.3227,91.1697,91.1697,6734.0
2018-09-04 15:25:00,95.3,95.44,95.26,95.35,21470.0,91.1697,91.3036,91.1314,91.2175,21470.0
2018-09-04 15:30:00,95.38,95.42,95.26,95.39,5749.0,91.2462,91.2845,91.1314,91.2558,5749.0
2018-09-04 15:35:00,95.4,95.41,95.18,95.36,22882.0,91.2653,91.2749,91.0549,91.2271,22882.0
2018-09-04 15:40:00,95.27,95.28,95.14,95.25,10665.0,91.141,91.1505,91.0166,91.1218,10665.0
2018-09-04 15:45:00,95.21,95.41,95.17,95.24,23257.0,91.0836,91.2749,91.0453,91.1123,23257.0
2018-09-04 15:50:00,95.25,95.46,95.19,95.45,20871.0,91.1218,91.3227,91.0644,91.3132,20871.0
2018-09-04 15:55:00,95.39,95.61,95.3,95.34,262879.0,91.2558,91.4662,91.1697,91.2079,262879.0
2018-09-05 09:30:00,95.11,95.16,94.2,94.22,103805.0,90.9879,91.0357,90.1173,90.1365,103805.0
2018-09-05 09:35:00,94.27,94.45,93.99,94.44,91594.0,90.1843,90.3565,89.9164,90.3469,91594.0
2018-09-05 09:40:00,94.44,94.48,94.13,94.31,42686.0,90.3469,90.3852,90.0504,90.2226,42686.0
2018-09-05 09:45:00,94.32,94.51,94.16,94.42,36083.0,90.2321,90.4139,90.0791,90.3278,36083.0
2018-09-05 09:50:00,94.52,94.54,94.03,94.07,47159.0,90.4235,90.4426,89.9547,89.993,47159.0
2018-09-05 09:55:00,94.05,94.24,93.8,93.86,75256.0,89.9738,90.1556,89.7347,89.7921,75256.0
2018-09-05 10:00:00,93.88,93.99,93.5,93.84,62681.0,89.8112,89.9164,89.4477,89.7729,62681.0
2018-09-05 10:05:00,93.82,93.82,93.43,93.64,45638.0,89.7538,89.7538,89.3807,89.5816,45638.0
2018-09-05 10:10:00,93.58,93.61,92.97,92.97,83823.0,89.5242,89.5529,88.9407,88.9407,83823.0
2018-09-05 10:15:00,92.95,93.16,92.8,92.8,62777.0,88.9215,89.1224,88.778,88.778,62777.0
2018-09-05 10:20:00,92.79,92.79,92.11,92.36,128111.0,88.7685,88.7685,88.1179,88.3571,128111.0
2018-09-05 10:25:00,92.35,93.09,92.31,93.08,67523.0,88.3475,89.0555,88.3093,89.0459,67523.0
2018-09-05 10:30:00,93.09,93.09,92.3,92.38,52267.0,89.0555,89.0555,88.2997,88.3762,52267.0
2018-09-05 10:35:00,92.4,92.82,92.35,92.71,77875.0,88.3954,88.7972,88.3475,88.6919,77875.0
2018-09-05 10:40:00,92.68,93.04,92.58,92.99,75733.0,88.6632,89.0076,88.5676,88.9598,75733.0
2018-09-05 10:45:00,92.95,93.56,92.89,93.25,97330.0,88.9215,89.5051,88.8641,89.2085,97330.0
2018-09-05 10:50:00,93.25,93.36,93.09,93.28,43164.0,89.2085,89.3138,89.0555,89.2372,43164.0
2018-09-05 10:55:00,93.26,93.86,93.26,93.71,81383.0,89.2181,89.7921,89.2181,89.6486,81383.0
2018-09-05 11:00:00,93.68,93.91,93.43,93.43,40359.0,89.6199,89.8399,89.3807,89.3807,40359.0
2018-09-05 11:05:00,93.53,93.87,93.49,93.8,17781.0,89.4764,89.8016,89.4381,89.7347,17781.0
2018-09-05 11:10:00,93.83,94.05,93.73,93.76,34628.0,89.7634,89.9738,89.6677,89.6964,34628.0
2018-09-05 11:15:00,93.7,93.94,93.52,93.93,61106.0,89.639,89.8686,89.4668,89.859,61106.0
2018-09-05 11:20:00,93.95,94.05,93.7,93.81,62958.0,89.8782,89.9738,89.639,89.7442,62958.0
2018-09-05 11:25:00,93.83,93.89,93.38,93.43,35669.0,89.7634,89.8208,89.3329,89.3807,35669.0
2018-09-05 11:30:00,93.34,93.58,93.05,93.47,34034.0,89.2946,89.5242,89.0172,89.419,34034.0
2018-09-05 11:35:00,93.46,93.82,93.26,93.82,23990.0,89.4094,89.7538,89.2181,89.7538,23990.0
2018-09-05 11:40:00,93.89,93.99,93.62,93.62,21426.0,89.8208,89.9164,89.5625,89.5625,21426.0
2018-09-05 11:45:00,93.64,93.99,93.64,93.96,21853.0,89.5816,89.9164,89.5816,89.8877,21853.0
2018-09-05 11:50:00,94.0,94.22,94.0,94.17,55318.0,89.926,90.1365,89.926,90.0886,55318.0
2018-09-05 11:55:00,94.15,94.2,94.02,94.12,15955.0,90.0695,90.1173,89.9451,90.0408,15955.0
2018-09-05 12:00:00,94.14,94.47,94.14,94.4,55269.0,90.0599,90.3756,90.0599,90.3087,55269.0
2018-09-05 12:05:00,94.43,94.43,94.2,94.2,27507.0,90.3374,90.3374,90.1173,90.1173,27507.0
2018-09-05 12:10:00,94.22,94.26,93.96,94.07,18029.0,90.1365,90.1747,89.8877,89.993,18029.0
2018-09-05 12:15:00,94.1,94.46,94.1,94.46,18217.0,90.0217,90.3661,90.0217,90.3661,18217.0
2018-09-05 12:20:00,94.46,94.46,94.28,94.29,8219.0,90.3661,90.3661,90.1939,90.2034,8219.0
2018-09-05 12:25:00,94.35,94.35,94.09,94.28,17293.0,90.2608,90.2608,90.0121,90.1939,17293.0
2018-09-05 12:30:00,94.3,94.56,94.3,94.46,34856.0,90.213,90.4617,90.213,90.3661,34856.0
2018-09-05 12:35:00,94.47,94.6,94.47,94.6,14523.0,90.3756,90.5,90.3756,90.5,14523.0
2018-09-05 12:40:00,94.54,94.54,94.37,94.43,12101.0,90.4426,90.4426,90.28,90.3374,12101.0
2018-09-05 12:45:00,94.42,94.53,94.4,94.52,5285.0,90.3278,90.433,90.3087,90.4235,5285.0
2018-09-05 12:50:00,94.49,94.61,94.37,94.49,18242.0,90.3948,90.5096,90.28,90.3948,18242.0
2018-09-05 12:55:00,94.46,94.49,94.0,94.0,25220.0,90.3661,90.3948,89.926,89.926,25220.0
2018-09-05 13:00:00,93.99,94.06,93.83,93.87,17091.0,89.9164,89.9834,89.7634,89.8016,17091.0
2018-09-05 13:05:00,93.91,93.96,93.75,93.86,15309.0,89.8399,89.8877,89.6868,89.7921,15309.0
2018-09-05 13:10:00,93.86,94.26,93.85,94.26,32486.0,89.7921,90.1747,89.7825,90.1747,32486.0
2018-09-05 13:15:00,94.09,94.35,94.09,94.29,29754.0,90.0121,90.2608,90.0121,90.2034,29754.0
2018-09-05 13:20:00,94.35,94.36,94.16,94.24,8246.0,90.2608,90.2704,90.0791,90.1556,8246.0
2018-09-05 13:25:00,94.25,94.53,94.1,94.52,13333.0,90.1652,90.433,90.0217,90.4235,13333.0
2018-09-05 13:30:00,94.54,94.77,94.54,94.61,30131.0,90.4426,90.6626,90.4426,90.5096,30131.0
2018-09-05 13:35:00,94.62,94.66,94.37,94.37,15474.0,90.5191,90.5574,90.28,90.28,15474.0
2018-09-05 13:40:00,94.22,94.39,94.14,94.39,21235.0,90.1365,90.2991,90.0599,90.2991,21235.0
2018-09-05 13:45:00,94.4,94.42,94.2,94.27,8799.0,90.3087,90.3278,90.1173,90.1843,8799.0
2018-09-05 13:50:00,94.33,94.46,94.33,94.42,6167.0,90.2417,90.3661,90.2417,90.3278,6167.0
2018-09-05 13:55:00,94.4,94.4,94.15,94.32,7434.0,90.3087,90.3087,90.0695,90.2321,7434.0
2018-09-05 14:00:00,94.33,94.48,94.32,94.34,18170.0,90.2417,90.3852,90.2321,90.2513,18170.0
2018-09-05 14:05:00,94.38,94.49,94.25,94.36,15390.0,90.2895,90.3948,90.1652,90.2704,15390.0
2018-09-05 14:10:00,94.41,94.47,94.29,94.45,2831.0,90.3182,90.3756,90.2034,90.3565,2831.0
2018-09-05 14:15:00,94.44,94.61,94.38,94.59,19789.0,90.3469,90.5096,90.2895,90.4904,19789.0
2018-09-05 14:20:00,94.64,94.67,94.47,94.57,8749.0,90.5383,90.567,90.3756,90.4713,8749.0
2018-09-05 14:25:00,94.56,94.57,94.37,94.37,12007.0,90.4617,90.4713,90.28,90.28,12007.0
2018-09-05 14:30:00,94.42,94.48,94.4,94.48,1740.0,90.3278,90.3852,90.3087,90.3852,1740.0
2018-09-05 14:35:00,94.42,94.86,94.42,94.86,33435.0,90.3278,90.7487,90.3278,90.7487,33435.0
2018-09-05 14:40:00,94.86,94.92,94.73,94.75,37106.0,90.7487,90.8061,90.6244,90.6435,37106.0
2018-09-05 14:45:00,94.75,94.81,94.64,94.65,23485.0,90.6435,90.7009,90.5383,90.5478,23485.0
2018-09-05 14:50:00,94.63,94.63,94.4,94.44,17805.0,90.5287,90.5287,90.3087,90.3469,17805.0
2018-09-05 14:55:00,94.47,94.64,94.47,94.59,11840.0,90.3756,90.5383,90.3756,90.4904,11840.0
2018-09-05 15:00:00,94.62,94.74,94.56,94.69,16378.0,90.5191,90.6339,90.4617,90.5861,16378.0
2018-09-05 15:05:00,94.67,94.69,94.5,94.6,8199.0,90.567,90.5861,90.4043,90.5,8199.0
2018-09-05 15:10:00,94.58,94.72,94.52,94.72,3233.0,90.4809,90.6148,90.4235,90.6148,3233.0
2018-09-05 15:15:00,94.78,94.98,94.78,94.81,41003.0,90.6722,90.8635,90.6722,90.7009,41003.0
2018-09-05 15:20:00,94.88,94.88,94.65,94.72,11045.0,90.7679,90.7679,90.5478,90.6148,11045.0
2018-09-05 15:25:00,94.76,94.76,94.53,94.61,14366.0,90.6531,90.6531,90.433,90.5096,14366.0
2018-09-05 15:30:00,94.59,94.69,94.56,94.63,11475.0,90.4904,90.5861,90.4617,90.5287,11475.0
2018-09-05 15:35:00,94.65,94.73,94.63,94.7,6556.0,90.5478,90.6244,90.5287,90.5957,6556.0
2018-09-05 15:40:00,94.69,94.71,94.51,94.53,17496.0,90.5861,90.6052,90.4139,90.433,17496.0
2018-09-05 15:45:00,94.5,94.57,94.34,94.34,34755.0,90.4043,90.4713,90.2513,90.2513,34755.0
2018-09-05 15:50:00,94.33,94.55,94.2,94.27,27941.0,90.2417,90.4522,90.1173,90.1843,27941.0
2018-09-05 15:55:00,94.25,94.58,94.25,94.54,73000.0,90.1652,90.4809,90.1652,90.4426,73000.0
2018-09-06 09:30:00,95.05,95.19,94.74,94.9,99207.0,90.9305,91.0644,90.6339,90.787,99207.0
2018-09-06 09:35:00,94.89,95.22,94.67,94.89,64556.0,90.7774,91.0931,90.567,90.7774,64556.0
2018-09-06 09:40:00,94.9,94.91,94.5,94.91,31929.0,90.787,90.7966,90.4043,90.7966,31929.0
2018-09-06 09:45:00,94.91,95.42,94.84,95.28,80038.0,90.7966,91.2845,90.7296,91.1505,80038.0
2018-09-06 09:50:00,95.21,95.34,95.06,95.12,21583.0,91.0836,91.2079,90.9401,90.9975,21583.0
2018-09-06 09:55:00,95.11,95.43,95.09,95.35,63205.0,90.9879,91.294,90.9688,91.2175,63205.0
2018-09-06 10:00:00,95.39,95.55,95.13,95.16,85168.0,91.2558,91.4088,91.007,91.0357,85168.0
2018-09-06 10:05:00,95.1,95.1,94.53,94.68,120825.0,90.9783,90.9783,90.433,90.5765,120825.0
2018-09-06 10:10:00,94.58,94.6,94.1,94.28,87178.0,90.4809,90.5,90.0217,90.1939,87178.0
2018-09-06 10:15:00,94.16,94.54,94.12,94.38,61474.0,90.0791,90.4426,90.0408,90.2895,61474.0
2018-09-06 10:20:00,94.4,94.99,94.18,94.79,88964.0,90.3087,90.8731,90.0982,90.6818,88964.0
2018-09-06 10:25:00,94.82,95.18,94.66,95.18,43828.0,90.7105,91.0549,90.5574,91.0549,43828.0
2018-09-06 10:30:00,95.17,95.17,94.34,94.35,71372.0,91.0453,91.0453,90.2513,90.2608,71372.0
2018-09-06 10:35:00,94.37,94.46,94.08,94.37,51726.0,90.28,90.3661,90.0025,90.28,51726.0
2018-09-06 10:40:00,94.35,94.6,94.18,94.28,64527.0,90.2608,90.5,90.0982,90.1939,64527.0
2018-09-06 10:45:00,94.18,94.37,93.84,93.9,84120.0,90.0982,90.28,89.7729,89.8303,84120.0
2018-09-06 10:50:00,93.92,94.08,93.82,94.02,33831.0,89.8495,90.0025,89.7538,89.9451,33831.0
2018-09-06 10:55:00,93.92,94.45,93.9,94.14,67309.0,89.8495,90.3565,89.8303,90.0599,67309.0
2018-09-06 11:00:00,94.14,94.26,93.48,93.52,88840.0,90.0599,90.1747,89.4285,89.4668,88840.0
2018-09-06 11:05:00,93.49,93.62,93.16,93.41,52542.0,89.4381,89.5625,89.1224,89.3616,52542.0
2018-09-06 11:10:00,93.37,93.52,93.17,93.38,27965.0,89.3233,89.4668,89.132,89.3329,27965.0
2018-09-06 11:15:00,93.4,93.53,93.22,93.33,38369.0,89.352,89.4764,89.1798,89.2851,38369.0
2018-09-06 11:20:00,93.39,93.63,93.12,93.55,30502.0,89.3425,89.572,89.0842,89.4955,30502.0
2018-09-06 11:25:00,93.49,93.55,93.18,93.18,28902.0,89.4381,89.4955,89.1416,89.1416,28902.0
2018-09-06 11:30:00,93.21,93.42,93.12,93.15,31599.0,89.1703,89.3712,89.0842,89.1129,31599.0
2018-09-06 11:35:00,93.17,93.32,92.96,93.15,61694.0,89.132,89.2755,88.9311,89.1129,61694.0
2018-09-06 11:40:00,93.06,93.32,92.88,92.88,20340.0,89.0268,89.2755,88.8546,88.8546,20340.0
2018-09-06 11:45:00,92.88,93.21,92.88,93.2,17254.0,88.8546,89.1703,88.8546,89.1607,17254.0
2018-09-06 11:50:00,93.16,93.36,93.12,93.25,21948.0,89.1224,89.3138,89.0842,89.2085,21948.0
2018-09-06 11:55:00,93.3,93.3,92.93,93.14,37548.0,89.2564,89.2564,88.9024,89.1033,37548.0
2018-09-06 12:00:00,93.14,93.16,92.9,92.96,23475.0,89.1033,89.1224,88.8737,88.9311,23475.0
2018-09-06 12:05:00,92.95,93.02,92.85,92.98,13841.0,88.9215,88.9885,88.8259,88.9502,13841.0
2018-09-06 12:10:00,92.93,92.93,92.76,92.84,18282.0,88.9024,88.9024,88.7398,88.8163,18282.0
2018-09-06 12:15:00,92.8,92.99,92.75,92.88,20486.0,88.778,88.9598,88.7302,88.8546,20486.0
2018-09-06 12:20:00,92.93,92.93,92.59,92.6,31132.0,88.9024,88.9024,88.5771,88.5867,31132.0
2018-09-06 12:25:00,92.6,92.63,92.5,92.51,37886.0,88.5867,88.6154,88.491,88.5006,37886.0
2018-09-06 12:30:00,92.54,92.59,92.38,92.4,43435.0,88.5293,88.5771,88.3762,88.3954,43435.0
2018-09-06 12:35:00,92.46,92.47,92.23,92.33,22998.0,88.4528,88.4623,88.2327,88.3284,22998.0
2018-09-06 12:40:00,92.28,92.64,92.28,92.64,20568.0,88.2806,88.625,88.2806,88.625,20568.0
2018-09-06 12:45:00,92.65,92.94,92.63,92.73,30626.0,88.6345,88.912,88.6154,88.7111,30626.0
2018-09-06 12:50:00,92.71,92.74,92.64,92.64,7679.0,88.6919,88.7206,88.625,88.625,7679.0
2018-09-06 12:55:00,92.7,92.7,92.57,92.62,5245.0,88.6824,88.6824,88.558,88.6058,5245.0
2018-09-06 13:00:00,92.61,92.61,92.26,92.26,29344.0,88.5963,88.5963,88.2614,88.2614,29344.0
2018-09-06 13:05:00,92.25,92.46,92.24,92.27,17776.0,88.2519,88.4528,88.2423,88.271,17776.0
2018-09-06 13:10:00,92.28,92.67,92.23,92.56,25443.0,88.2806,88.6537,88.2327,88.5484,25443.0
2018-09-06 13:15:00,92.6,92.78,92.55,92.74,22477.0,88.5867,88.7589,88.5389,88.7206,22477.0
2018-09-06 13:20:00,92.72,92.83,92.63,92.63,20620.0,88.7015,88.8067,88.6154,88.6154,20620.0
2018-09-06 13:25:00,92.69,92.75,92.58,92.59,24423.0,88.6728,88.7302,88.5676,88.5771,24423.0
2018-09-06 13:30:00,92.65,92.65,92.45,92.56,23628.0,88.6345,88.6345,88.4432,88.5484,23628.0
2018-09-06 13:35:00,92.59,92.83,92.59,92.67,17611.0,88.5771,88.8067,88.5771,88.6537,17611.0
2018-09-06 13:40:00,92.7,93.02,92.66,92.9,10618.0,88.6824,88.9885,88.6441,88.8737,10618.0
2018-09-06 13:45:00,92.85,92.97,92.77,92.77,25692.0,88.8259,88.9407,88.7493,88.7493,25692.0
2018-09-06 13:50:00,92.77,92.78,92.63,92.7,10242.0,88.7493,88.7589,88.6154,88.6824,10242.0
2018-09-06 13:55:00,92.7,92.71,92.48,92.52,17552.0,88.6824,88.6919,88.4719,88.5102,17552.0
2018-09-06 14:00:00,92.51,92.83,92.51,92.59,11660.0,88.5006,88.8067,88.5006,88.5771,11660.0
2018-09-06 14:05:00,92.6,92.87,92.53,92.87,3365.0,88.5867,88.845,88.5197,88.845,3365.0
2018-09-06 14:10:00,92.86,92.96,92.69,92.88,12432.0,88.8354,88.9311,88.6728,88.8546,12432.0
2018-09-06 14:15:00,92.85,92.85,92.74,92.82,3173.0,88.8259,88.8259,88.7206,88.7972,3173.0
2018-09-06 14:20:00,92.82,92.82,92.51,92.58,17980.0,88.7972,88.7972,88.5006,88.5676,17980.0
2018-09-06 14:25:00,92.5,92.67,92.5,92.53,15803.0,88.491,88.6537,88.491,88.5197,15803.0
2018-09-06 14:30:00,92.65,92.84,92.6,92.83,9870.0,88.6345,88.8163,88.5867,88.8067,9870.0
2018-09-06 14:35:00,92.87,92.89,92.7,92.76,7002.0,88.845,88.8641,88.6824,88.7398,7002.0
2018-09-06 14:40:00,92.78,92.79,92.63,92.64,9584.0,88.7589,88.7685,88.6154,88.625,9584.0
2018-09-06 14:45:00,92.69,92.84,92.61,92.64,9796.0,88.6728,88.8163,88.5963,88.625,9796.0
2018-09-06 14:50:00,92.6,92.67,92.49,92.53,11349.0,88.5867,88.6537,88.4815,88.5197,11349.0
2018-09-06 14:55:00,92.48,92.58,92.47,92.55,4363.0,88.4719,88.5676,88.4623,88.5389,4363.0
2018-09-06 15:00:00,92.54,92.9,92.54,92.87,13895.0,88.5293,88.8737,88.5293,88.845,13895.0
2018-09-06 15:05:00,92.89,93.15,92.87,93.03,39450.0,88.8641,89.1129,88.845,88.9981,39450.0
2018-09-06 15:10:00,93.02,93.11,92.94,93.08,17367.0,88.9885,89.0746,88.912,89.0459,17367.0
2018-09-06 15:15:00,93.01,93.07,92.8,92.83,13060.0,88.9789,89.0363,88.778,88.8067,13060.0
2018-09-06 15:20:00,92.87,92.92,92.78,92.85,2418.0,88.845,88.8928,88.7589,88.8259,2418.0
2018-09-06 15:25:00,92.8,92.95,92.8,92.91,9471.0,88.778,88.9215,88.778,88.8833,9471.0
2018-09-06 15:30:00,92.93,93.03,92.8,92.86,11347.0,88.9024,88.9981,88.778,88.8354,11347.0
2018-09-06 15:35:00,92.91,92.95,92.81,92.87,17216.0,88.8833,88.9215,88.7876,88.845,17216.0
2018-09-06 15:40:00,92.85,92.93,92.65,92.65,15864.0,88.8259,88.9024,88.6345,88.6345,15864.0
2018-09-06 15:45:00,92.58,92.78,92.58,92.76,19005.0,88.5676,88.7589,88.5676,88.7398,19005.0
2018-09-06 15:50:00,92.73,92.76,92.58,92.61,41895.0,88.7111,88.7398,88.5676,88.5963,41895.0
2018-09-06 15:55:00,92.62,92.75,92.49,92.55,49947.0,88.6058,88.7302,88.4815,88.5389,49947.0
2018-09-07 09:30:00,91.83,91.98,90.91,91.33,124158.0,87.8501,87.9936,86.9699,87.3717,124158.0
2018-09-07 09:35:00,91.37,91.97,91.21,91.95,71477.0,87.41,87.984,87.2569,87.9649,71477.0
2018-09-07 09:40:00,91.92,92.56,91.87,92.26,121775.0,87.9362,88.5484,87.8883,88.2614,121775.0
2018-09-07 09:45:00,92.16,92.77,92.12,92.47,72624.0,88.1658,88.7493,88.1275,88.4623,72624.0
2018-09-07 09:50:00,92.46,93.06,92.46,93.05,28238.0,88.4528,89.0268,88.4528,89.0172,28238.0
2018-09-07 09:55:00,93.01,93.02,92.72,92.81,36963.0,88.9789,88.9885,88.7015,88.7876,36963.0
2018-09-07 10:00:00,92.83,93.1,92.61,93.1,28428.0,88.8067,89.065,88.5963,89.065,28428.0
2018-09-07 10:05:00,93.13,93.25,92.8,93.19,44006.0,89.0937,89.2085,88.778,89.1511,44006.0
2018-09-07 10:10:00,93.13,93.35,93.13,93.33,41153.0,89.0937,89.3042,89.0937,89.2851,41153.0
2018-09-07 10:15:00,93.35,93.37,93.07,93.22,37433.0,89.3042,89.3233,89.0363,89.1798,37433.0
2018-09-07 10:20:00,93.13,93.5,93.12,93.48,37741.0,89.0937,89.4477,89.0842,89.4285,37741.0
2018-09-07 10:25:00,93.5,93.53,93.23,93.33,53240.0,89.4477,89.4764,89.1894,89.2851,53240.0
2018-09-07 10:30:00,93.32,93.67,93.31,93.63,32207.0,89.2755,89.6103,89.2659,89.572,32207.0
2018-09-07 10:35:00,93.6,93.63,93.11,93.29,41959.0,89.5433,89.572,89.0746,89.2468,41959.0
2018-09-07 10:40:00,93.38,93.52,93.26,93.45,19423.0,89.3329,89.4668,89.2181,89.3999,19423.0
2018-09-07 10:45:00,93.53,93.81,93.53,93.7,70740.0,89.4764,89.7442,89.4764,89.639,70740.0
2018-09-07 10:50:00,93.68,93.79,93.53,93.69,12335.0,89.6199,89.7251,89.4764,89.6294,12335.0
2018-09-07 10:55:00,93.68,93.68,93.32,93.34,23388.0,89.6199,89.6199,89.2755,89.2946,23388.0
2018-09-07 11:00:00,93.41,93.42,93.27,93.3,13186.0,89.3616,89.3712,89.2277,89.2564,13186.0
2018-09-07 11:05:00,93.28,93.6,93.25,93.41,47553.0,89.2372,89.5433,89.2085,89.3616,47553.0
2018-09-07 11:10:00,93.4,93.42,93.29,93.38,13905.0,89.352,89.3712,89.2468,89.3329,13905.0
2018-09-07 11:15:00,93.41,93.51,93.39,93.4,13648.0,89.3616,89.4572,89.3425,89.352,13648.0
2018-09-07 11:20:00,93.45,93.6,93.22,93.22,20353.0,89.3999,89.5433,89.1798,89.1798,20353.0
2018-09-07 11:25:00,93.21,93.46,93.2,93.46,14220.0,89.1703,89.4094,89.1607,89.4094,14220.0
2018-09-07 11:30:00,93.47,93.65,93.33,93.63,21140.0,89.419,89.5912,89.2851,89.572,21140.0
2018-09-07 11:35:00,93.63,93.68,93.51,93.54,9192.0,89.572,89.6199,89.4572,89.4859,9192.0
2018-09-07 11:40:00,93.56,93.58,93.32,93.4,10366.0,89.5051,89.5242,89.2755,89.352,10366.0
2018-09-07 11:45:00,93.47,93.6,93.43,93.43,22636.0,89.419,89.5433,89.3807,89.3807,22636.0
2018-09-07 11:50:00,93.54,93.54,93.22,93.33,22941.0,89.4859,89.4859,89.1798,89.2851,22941.0
2018-09-07 11:55:00,93.27,93.31,93.06,93.06,23635.0,89.2277,89.2659,89.0268,89.0268,23635.0
2018-09-07 12:00:00,93.06,93.11,92.8,92.82,44409.0,89.0268,89.0746,88.778,88.7972,44409.0
2018-09-07 12:05:00,92.79,92.85,92.35,92.36,60539.0,88.7685,88.8259,88.3475,88.3571,60539.0
2018-09-07 12:10:00,92.32,92.52,92.29,92.48,54660.0,88.3188,88.5102,88.2901,88.4719,54660.0
2018-09-07 12:15:00,92.43,92.43,92.04,92.13,32688.0,88.4241,88.4241,88.051,88.1371,32688.0
2018-09-07 12:20:00,92.05,92.36,92.0,92.1,67935.0,88.0605,88.3571,88.0127,88.1084,67935.0
2018-09-07 12:25:00,92.08,92.08,91.86,91.9,19319.0,88.0892,88.0892,87.8788,87.917,19319.0
2018-09-07 12:30:00,91.86,92.18,91.83,92.02,19001.0,87.8788,88.1849,87.8501,88.0318,19001.0
2018-09-07 12:35:00,92.02,92.14,91.97,92.06,57443.0,88.0318,88.1466,87.984,88.0701,57443.0
2018-09-07 12:40:00,92.02,92.12,91.66,91.71,57109.0,88.0318,88.1275,87.6874,87.7353,57109.0
2018-09-07 12:45:00,91.75,92.17,91.73,92.1,24729.0,87.7735,88.1753,87.7544,88.1084,24729.0
2018-09-07 12:50:00,92.08,92.33,92.08,92.26,16932.0,88.0892,88.3284,88.0892,88.2614,16932.0
2018-09-07 12:55:00,92.27,92.44,92.26,92.42,21311.0,88.271,88.4336,88.2614,88.4145,21311.0
2018-09-07 13:00:00,92.38,92.45,92.24,92.24,6844.0,88.3762,88.4432,88.2423,88.2423,6844.0
2018-09-07 13:05:00,92.24,92.24,91.86,91.86,7001.0,88.2423,88.2423,87.8788,87.8788,7001.0
2018-09-07 13:10:00,91.86,92.0,91.68,91.68,15692.0,87.8788,88.0127,87.7066,87.7066,15692.0
2018-09-07 13:15:00,91.65,91.7,91.56,91.56,8727.0,87.6779,87.7257,87.5918,87.5918,8727.0
2018-09-07 13:20:00,91.51,91.62,91.47,91.6,11900.0,87.5439,87.6492,87.5057,87.63,11900.0
2018-09-07 13:25:00,91.59,91.89,91.56,91.86,10164.0,87.6205,87.9075,87.5918,87.8788,10164.0
2018-09-07 13:30:00,91.86,92.0,91.84,91.92,17871.0,87.8788,88.0127,87.8596,87.9362,17871.0
2018-09-07 13:35:00,91.75,91.86,91.68,91.75,7052.0,87.7735,87.8788,87.7066,87.7735,7052.0
2018-09-07 13:40:00,91.65,91.8,91.64,91.68,1429.0,87.6779,87.8214,87.6683,87.7066,1429.0
2018-09-07 13:45:00,91.66,91.84,91.62,91.62,17967.0,87.6874,87.8596,87.6492,87.6492,17967.0
2018-09-07 13:50:00,91.62,91.87,91.6,91.68,10530.0,87.6492,87.8883,87.63,87.7066,10530.0
2018-09-07 13:55:00,91.61,91.71,91.54,91.54,3715.0,87.6396,87.7353,87.5726,87.5726,3715.0
2018-09-07 14:00:00,91.53,91.74,91.53,91.58,7957.0,87.5631,87.764,87.5631,87.6109,7957.0
2018-09-07 14:05:00,91.58,91.66,91.52,91.65,11722.0,87.6109,87.6874,87.5535,87.6779,11722.0
2018-09-07 14:10:00,91.66,92.17,91.66,92.1,21163.0,87.6874,88.1753,87.6874,88.1084,21163.0
2018-09-07 14:15:00,92.06,92.06,91.81,91.89,9853.0,88.0701,88.0701,87.8309,87.9075,9853.0
2018-09-07 14:20:00,91.83,91.96,91.79,91.88,4857.0,87.8501,87.9744,87.8118,87.8979,4857.0
2018-09-07 14:25:00,91.9,92.07,91.89,92.05,5629.0,87.917,88.0797,87.9075,88.0605,5629.0
2018-09-07 14:30:00,92.06,92.06,91.81,91.82,8327.0,88.0701,88.0701,87.8309,87.8405,8327.0
2018-09-07 14:35:00,91.78,91.85,91.77,91.85,4569.0,87.8022,87.8692,87.7927,87.8692,4569.0
2018-09-07 14:40:00,91.87,92.03,91.86,91.96,8804.0,87.8883,88.0414,87.8788,87.9744,8804.0
2018-09-07 14:45:00,92.0,92.01,91.9,91.92,4077.0,88.0127,88.0223,87.917,87.9362,4077.0
2018-09-07 14:50:00,91.85,91.85,91.74,91.75,3600.0,87.8692,87.8692,87.764,87.7735,3600.0
2018-09-07 14:55:00,91.81,92.06,91.74,92.0,14948.0,87.8309,88.0701,87.764,88.0127,14948.0
2018-09-07 15:00:00,92.02,92.1,91.93,92.04,13072.0,88.0318,88.1084,87.9457,88.051,13072.0
2018-09-07 15:05:00,91.97,92.01,91.84,91.91,3522.0,87.984,88.0223,87.8596,87.9266,3522.0
2018-09-07 15:10:00,91.96,92.11,91.95,92.11,19123.0,87.9744,88.1179,87.9649,88.1179,19123.0
2018-09-07 15:15:00,92.13,92.14,92.01,92.05,7238.0,88.1371,88.1466,88.0223,88.0605,7238.0
2018-09-07 15:20:00,92.0,92.02,91.86,91.86,20320.0,88.0127,88.0318,87.8788,87.8788,20320.0
2018-09-07 15:25:00,91.92,92.11,91.92,92.07,25490.0,87.9362,88.1179,87.9362,88.0797,25490.0
2018-09-07 15:30:00,92.03,92.15,91.87,92.02,36089.0,88.0414,88.1562,87.8883,88.0318,36089.0
2018-09-07 15:35:00,92.04,92.04,91.82,91.9,11313.0,88.051,88.051,87.8405,87.917,11313.0
2018-09-07 15:40:00,91.88,91.93,91.75,91.78,10753.0,87.8979,87.9457,87.7735,87.8022,10753.0
2018-09-07 15:45:00,91.78,92.01,91.75,91.99,21220.0,87.8022,88.0223,87.7735,88.0031,21220.0
2018-09-07 15:50:00,91.98,92.14,91.83,92.12,25879.0,87.9936,88.1466,87.8501,88.1275,25879.0
2018-09-07 15:55:00,92.13,92.37,92.07,92.25,50775.0,88.1371,88.3667,88.0797,88.2519,50775.0
2018-09-10 09:30:00,93.5,93.54,93.14,93.53,82834.0,89.4477,89.4859,89.1033,89.4764,82834.0
2018-09-10 09:35:00,93.48,93.66,93.0,93.07,64534.0,89.4285,89.6007,88.9694,89.0363,64534.0
2018-09-10 09:40:00,93.09,93.41,92.96,93.07,30726.0,89.0555,89.3616,88.9311,89.0363,30726.0
2018-09-10 09:45:00,93.08,93.36,92.9,93.34,34767.0,89.0459,89.3138,88.8737,89.2946,34767.0
2018-09-10 09:50:00,93.38,93.4,92.88,93.1,43814.0,89.3329,89.352,88.8546,89.065,43814.0
2018-09-10 09:55:00,93.08,93.19,92.84,93.03,30518.0,89.0459,89.1511,88.8163,88.9981,30518.0
2018-09-10 10:00:00,93.05,93.15,92.83,92.89,33541.0,89.0172,89.1129,88.8067,88.8641,33541.0
2018-09-10 10:05:00,92.89,92.89,92.62,92.8,43387.0,88.8641,88.8641,88.6058,88.778,43387.0
2018-09-10 10:10:00,92.79,92.87,92.61,92.8,20545.0,88.7685,88.845,88.5963,88.778,20545.0
2018-09-10 10:15:00,92.76,93.09,92.68,93.08,47193.0,88.7398,89.0555,88.6632,89.0459,47193.0
2018-09-10 10:20:00,93.03,93.33,93.02,93.13,28113.0,88.9981,89.2851,88.9885,89.0937,28113.0
2018-09-10 10:25:00,93.11,93.15,92.94,93.03,13285.0,89.0746,89.1129,88.912,88.9981,13285.0
2018-09-10 10:30:00,93.14,93.25,92.98,93.25,24073.0,89.1033,89.2085,88.9502,89.2085,24073.0
2018-09-10 10:35:00,93.24,93.35,93.1,93.3,26951.0,89.199,89.3042,89.065,89.2564,26951.0
2018-09-10 10:40:00,93.3,93.32,93.19,93.2,8757.0,89.2564,89.2755,89.1511,89.1607,8757.0
2018-09-10 10:45:00,93.2,93.24,93.06,93.18,8699.0,89.1607,89.199,89.0268,89.1416,8699.0
2018-09-10 10:50:00,93.24,93.57,93.2,93.33,39590.0,89.199,89.5146,89.1607,89.2851,39590.0
2018-09-10 10:55:00,93.36,93.36,93.17,93.19,9532.0,89.3138,89.3138,89.132,89.1511,9532.0
2018-09-10 11:00:00,93.09,93.09,92.8,93.06,26333.0,89.0555,89.0555,88.778,89.0268,26333.0
2018-09-10 11:05:00,93.03,93.64,93.02,93.62,30807.0,88.9981,89.5816,88.9885,89.5625,30807.0
2018-09-10 11:10:00,93.63,94.15,93.63,93.96,93518.0,89.572,90.0695,89.572,89.8877,93518.0
2018-09-10 11:15:00,93.95,94.03,93.85,93.95,35944.0,89.8782,89.9547,89.7825,89.8782,35944.0
2018-09-10 11:20:00,94.03,94.03,93.69,93.69,25851.0,89.9547,89.9547,89.6294,89.6294,25851.0
2018-09-10 11:25:00,93.7,93.82,93.59,93.69,18171.0,89.639,89.7538,89.5338,89.6294,18171.0
2018-09-10 11:30:00,93.71,93.71,93.46,93.46,11396.0,89.6486,89.6486,89.4094,89.4094,11396.0
2018-09-10 11:35:00,93.49,93.49,92.8,92.82,38309.0,89.4381,89.4381,88.778,88.7972,38309.0
2018-09-10 11:40:00,92.79,92.93,92.45,92.65,78261.0,88.7685,88.9024,88.4432,88.6345,78261.0
2018-09-10 11:45:00,92.66,92.86,92.57,92.85,49514.0,88.6441,88.8354,88.558,88.8259,49514.0
2018-09-10 11:50:00,92.87,93.17,92.82,93.08,33908.0,88.845,89.132,88.7972,89.0459,33908.0
2018-09-10 11:55:00,92.99,93.01,92.63,92.63,19900.0,88.9598,88.9789,88.6154,88.6154,19900.0
2018-09-10 12:00:00,92.73,92.78,92.62,92.75,23785.0,88.7111,88.7589,88.6058,88.7302,23785.0
2018-09-10 12:05:00,92.65,92.74,92.52,92.74,32695.0,88.6345,88.7206,88.5102,88.7206,32695.0
2018-09-10 12:10:00,92.71,92.81,92.68,92.81,23396.0,88.6919,88.7876,88.6632,88.7876,23396.0
2018-09-10 12:15:00,92.8,92.86,92.66,92.66,44023.0,88.778,88.8354,88.6441,88.6441,44023.0
2018-09-10 12:20:00,92.66,92.74,92.57,92.62,21637.0,88.6441,88.7206,88.558,88.6058,21637.0
2018-09-10 12:25:00,92.72,92.78,92.19,92.25,65635.0,88.7015,88.7589,88.1945,88.2519,65635.0
2018-09-10 12:30:00,92.26,92.62,92.24,92.62,28947.0,88.2614,88.6058,88.2423,88.6058,28947.0
2018-09-10 12:35:00,92.65,92.68,92.48,92.52,32827.0,88.6345,88.6632,88.4719,88.5102,32827.0
2018-09-10 12:40:00,92.53,92.71,92.52,92.55,60653.0,88.5197,88.6919,88.5102,88.5389,60653.0
2018-09-10 12:45:00,92.55,92.6,92.37,92.43,44500.0,88.5389,88.5867,88.3667,88.4241,44500.0
2018-09-10 12:50:00,92.38,92.38,92.11,92.22,37951.0,88.3762,88.3762,88.1179,88.2232,37951.0
2018-09-10 12:55:00,92.22,92.33,92.16,92.32,22576.0,88.2232,88.3284,88.1658,88.3188,22576.0
2018-09-10 13:00:00,92.29,92.49,92.29,92.49,25649.0,88.2901,88.4815,88.2901,88.4815,25649.0
2018-09-10 13:05:00,92.44,92.55,92.44,92.53,4435.0,88.4336,88.5389,88.4336,88.5197,4435.0
2018-09-10 13:10:00,92.54,92.69,92.48,92.63,25476.0,88.5293,88.6728,88.4719,88.6154,25476.0
2018-09-10 13:15:00,92.54,92.64,92.53,92.63,17418.0,88.5293,88.625,88.5197,88.6154,17418.0
2018-09-10 13:20:00,92.63,92.8,92.62,92.78,15619.0,88.6154,88.778,88.6058,88.7589,15619.0
2018-09-10 13:25:00,92.78,92.84,92.72,92.76,11605.0,88.7589,88.8163,88.7015,88.7398,11605.0
2018-09-10 13:30:00,92.78,92.87,92.69,92.72,13886.0,88.7589,88.845,88.6728,88.7015,13886.0
2018-09-10 13:35:00,92.68,92.7,92.65,92.66,2900.0,88.6632,88.6824,88.6345,88.6441,2900.0
2018-09-10 13:40:00,92.75,92.8,92.68,92.68,8850.0,88.7302,88.778,88.6632,88.6632,8850.0
2018-09-10 13:45:00,92.68,92.68,92.48,92.55,10273.0,88.6632,88.6632,88.4719,88.5389,10273.0
2018-09-10 13:50:00,92.59,92.69,92.57,92.59,9772.0,88.5771,88.6728,88.558,88.5771,9772.0
2018-09-10 13:55:00,92.66,92.85,92.65,92.82,7567.0,88.6441,88.8259,88.6345,88.7972,7567.0
2018-09-10 14:00:00,92.85,93.07,92.78,93.04,14621.0,88.8259,89.0363,88.7589,89.0076,14621.0
2018-09-10 14:05:00,93.04,93.09,92.94,93.0,17110.0,89.0076,89.0555,88.912,88.9694,17110.0
2018-09-10 14:10:00,92.99,93.01,92.86,92.86,14600.0,88.9598,88.9789,88.8354,88.8354,14600.0
2018-09-10 14:15:00,92.9,92.96,92.84,92.9,21362.0,88.8737,88.9311,88.8163,88.8737,21362.0
2018-09-10 14:20:00,92.91,93.01,92.85,92.98,10019.0,88.8833,88.9789,88.8259,88.9502,10019.0
2018-09-10 14:25:00,92.94,93.12,92.94,93.07,17984.0,88.912,89.0842,88.912,89.0363,17984.0
2018-09-10 14:30:00,93.09,93.18,93.06,93.12,31408.0,89.0555,89.1416,89.0268,89.0842,31408.0
2018-09-10 14:35:00,93.16,93.27,93.15,93.25,19649.0,89.1224,89.2277,89.1129,89.2085,19649.0
2018-09-10 14:40:00,93.28,93.3,93.21,93.3,17474.0,89.2372,89.2564,89.1703,89.2564,17474.0
2018-09-10 14:45:00,93.28,93.28,93.15,93.17,6095.0,89.2372,89.2372,89.1129,89.132,6095.0
2018-09-10 14:50:00,93.18,93.22,93.14,93.18,14795.0,89.1416,89.1798,89.1033,89.1416,14795.0
2018-09-10 14:55:00,93.2,93.23,93.05,93.18,41123.0,89.1607,89.1894,89.0172,89.1416,41123.0
2018-09-10 15:00:00,93.19,93.33,93.19,93.3,28635.0,89.1511,89.2851,89.1511,89.2564,28635.0
2018-09-10 15:05:00,93.32,93.33,93.2,93.2,7143.0,89.2755,89.2851,89.1607,89.1607,7143.0
2018-09-10 15:10:00,93.19,93.25,93.12,93.18,6683.0,89.1511,89.2085,89.0842,89.1416,6683.0
2018-09-10 15:15:00,93.14,93.14,93.02,93.06,4800.0,89.1033,89.1033,88.9885,89.0268,4800.0
2018-09-10 15:20:00,93.02,93.08,93.0,93.07,9722.0,88.9885,89.0459,88.9694,89.0363,9722.0
2018-09-10 15:25:00,93.0,93.05,92.9,92.92,30571.0,88.9694,89.0172,88.8737,88.8928,30571.0
2018-09-10 15:30:00,92.9,93.0,92.84,92.92,20022.0,88.8737,88.9694,88.8163,88.8928,20022.0
2018-09-10 15:35:00,92.95,93.0,92.86,92.86,11300.0,88.9215,88.9694,88.8354,88.8354,11300.0
2018-09-10 15:40:00,92.81,92.88,92.71,92.82,11354.0,88.7876,88.8546,88.6919,88.7972,11354.0
2018-09-10 15:45:00,92.84,92.92,92.78,92.82,21835.0,88.8163,88.8928,88.7589,88.7972,21835.0
2018-09-10 15:50:00,92.79,92.79,92.6,92.61,16071.0,88.7685,88.7685,88.5867,88.5963,16071.0
2018-09-10 15:55:00,92.61,92.87,92.57,92.84,57428.0,88.5963,88.845,88.558,88.8163,57428.0
2018-09-11 09:30:00,92.39,92.45,92.03,92.04,88972.0,88.3858,88.4432,88.0414,88.051,88972.0
2018-09-11 09:35:00,92.04,92.4,91.83,92.4,59185.0,88.051,88.3954,87.8501,88.3954,59185.0
2018-09-11 09:40:00,92.37,92.71,92.08,92.7,48089.0,88.3667,88.6919,88.0892,88.6824,48089.0
2018-09-11 09:45:00,92.72,93.23,92.52,93.04,94827.0,88.7015,89.1894,88.5102,89.0076,94827.0
2018-09-11 09:50:00,93.09,93.34,92.84,92.92,74126.0,89.0555,89.2946,88.8163,88.8928,74126.0
2018-09-11 09:55:00,92.91,93.23,92.72,92.8,35515.0,88.8833,89.1894,88.7015,88.778,35515.0
2018-09-11 10:00:00,92.96,93.23,92.82,93.23,31911.0,88.9311,89.1894,88.7972,89.1894,31911.0
2018-09-11 10:05:00,93.24,93.27,93.0,93.19,19566.0,89.199,89.2277,88.9694,89.1511,19566.0
2018-09-11 10:10:00,93.12,93.14,92.66,92.75,43521.0,89.0842,89.1033,88.6441,88.7302,43521.0
2018-09-11 10:15:00,92.83,92.97,92.6,92.6,23370.0,88.8067,88.9407,88.5867,88.5867,23370.0
2018-09-11 10:20:00,92.54,92.59,92.3,92.48,44631.0,88.5293,88.5771,88.2997,88.4719,44631.0
2018-09-11 10:25:00,92.48,92.54,92.4,92.48,20169.0,88.4719,88.5293,88.3954,88.4719,20169.0
2018-09-11 10:30:00,92.46,92.48,91.87,91.88,67171.0,88.4528,88.4719,87.8883,87.8979,67171.0
2018-09-11 10:35:00,91.86,92.1,91.75,91.83,87203.0,87.8788,88.1084,87.7735,87.8501,87203.0
2018-09-11 10:40:00,91.83,91.95,91.57,91.77,32466.0,87.8501,87.9649,87.6013,87.7927,32466.0
2018-09-11 10:45:00,91.77,91.85,91.47,91.6,34603.0,87.7927,87.8692,87.5057,87.63,34603.0
2018-09-11 10:50:00,91.57,91.67,91.47,91.67,25853.0,87.6013,87.697,87.5057,87.697,25853.0
2018-09-11 10:55:00,91.65,91.88,91.62,91.78,28953.0,87.6779,87.8979,87.6492,87.8022,28953.0
2018-09-11 11:00:00,91.71,92.19,91.67,92.13,37016.0,87.7353,88.1945,87.697,88.1371,37016.0
2018-09-11 11:05:00,92.16,92.33,92.1,92.26,22706.0,88.1658,88.3284,88.1084,88.2614,22706.0
2018-09-11 11:10:00,92.36,92.43,92.21,92.24,19294.0,88.3571,88.4241,88.2136,88.2423,19294.0
2018-09-11 11:15:00,92.26,92.32,92.18,92.3,6228.0,88.2614,88.3188,88.1849,88.2997,6228.0
2018-09-11 11:20:00,92.32,92.9,92.32,92.84,61324.0,88.3188,88.8737,88.3188,88.8163,61324.0
2018-09-11 11:25:00,92.8,93.1,92.8,93.08,79306.0,88.778,89.065,88.778,89.0459,79306.0
2018-09-11 11:30:00,93.12,93.2,93.01,93.01,20908.0,89.0842,89.1607,88.9789,88.9789,20908.0
2018-09-11 11:35:00,92.97,93.05,92.83,92.94,10405.0,88.9407,89.0172,88.8067,88.912,10405.0
2018-09-11 11:40:00,92.93,93.1,92.93,93.04,7911.0,88.9024,89.065,88.9024,89.0076,7911.0
2018-09-11 11:45:00,93.1,93.25,93.08,93.22,17180.0,89.065,89.2085,89.0459,89.1798,17180.0
2018-09-11 11:50:00,93.23,93.65,93.21,93.65,75607.0,89.1894,89.5912,89.1703,89.5912,75607.0
2018-09-11 11:55:00,93.64,94.0,93.64,93.94,61257.0,89.5816,89.926,89.5816,89.8686,61257.0
2018-09-11 12:00:00,93.97,94.04,93.76,93.79,50836.0,89.8973,89.9643,89.6964,89.7251,50836.0
2018-09-11 12:05:00,93.8,94.02,93.73,93.96,44629.0,89.7347,89.9451,89.6677,89.8877,44629.0
2018-09-11 12:10:00,93.96,94.0,93.67,93.68,24455.0,89.8877,89.926,89.6103,89.6199,24455.0
2018-09-11 12:15:00,93.65,93.84,93.65,93.68,12293.0,89.5912,89.7729,89.5912,89.6199,12293.0
2018-09-11 12:20:00,93.73,93.92,93.73,93.87,10111.0,89.6677,89.8495,89.6677,89.8016,10111.0
2018-09-11 12:25:00,93.85,93.85,93.65,93.75,35181.0,89.7825,89.7825,89.5912,89.6868,35181.0
2018-09-11 12:30:00,93.8,93.83,93.69,93.79,3459.0,89.7347,89.7634,89.6294,89.7251,3459.0
2018-09-11 12:35:00,93.8,93.8,93.54,93.54,14060.0,89.7347,89.7347,89.4859,89.4859,14060.0
2018-09-11 12:40:00,93.55,93.55,93.34,93.46,9700.0,89.4955,89.4955,89.2946,89.4094,9700.0
2018-09-11 12:45:00,93.44,93.44,93.23,93.23,15171.0,89.3903,89.3903,89.1894,89.1894,15171.0
2018-09-11 12:50:00,93.29,93.43,93.28,93.38,11288.0,89.2468,89.3807,89.2372,89.3329,11288.0
2018-09-11 12:55:00,93.42,93.61,93.41,93.59,13705.0,89.3712,89.5529,89.3616,89.5338,13705.0
2018-09-11 13:00:00,93.62,93.68,93.42,93.48,6894.0,89.5625,89.6199,89.3712,89.4285,6894.0
2018-09-11 13:05:00,93.5,93.55,93.4,93.41,8125.0,89.4477,89.4955,89.352,89.3616,8125.0
2018-09-11 13:10:00,93.41,93.54,93.3,93.3,9143.0,89.3616,89.4859,89.2564,89.2564,9143.0
2018-09-11 13:15:00,93.3,93.64,93.28,93.64,11225.0,89.2564,89.5816,89.2372,89.5816,11225.0
2018-09-11 13:20:00,93.64,93.68,93.37,93.56,11374.0,89.5816,89.6199,89.3233,89.5051,11374.0
2018-09-11 13:25:00,93.58,93.6,93.42,93.44,3468.0,89.5242,89.5433,89.3712,89.3903,3468.0
2018-09-11 13:30:00,93.4,93.49,93.27,93.28,6747.0,89.352,89.4381,89.2277,89.2372,6747.0
2018-09-11 13:35:00,93.27,93.28,93.06,93.08,17800.0,89.2277,89.2372,89.0268,89.0459,17800.0
2018-09-11 13:40:00,93.09,93.09,92.69,92.7,28064.0,89.0555,89.0555,88.6728,88.6824,28064.0
2018-09-11 13:45:00,92.68,92.82,92.63,92.71,20737.0,88.6632,88.7972,88.6154,88.6919,20737.0
2018-09-11 13:50:00,92.74,92.87,92.68,92.73,49859.0,88.7206,88.845,88.6632,88.7111,49859.0
2018-09-11 13:55:00,92.74,92.83,92.7,92.81,8053.0,88.7206,88.8067,88.6824,88.7876,8053.0
2018-09-11 14:00:00,92.83,93.01,92.77,93.0,10570.0,88.8067,88.9789,88.7493,88.9694,10570.0
2018-09-11 14:05:00,92.98,92.99,92.75,92.9,16310.0,88.9502,88.9598,88.7302,88.8737,16310.0
2018-09-11 14:10:00,92.92,92.95,92.81,92.9,18388.0,88.8928,88.9215,88.7876,88.8737,18388.0
2018-09-11 14:15:00,92.85,93.05,92.85,93.05,10640.0,88.8259,89.0172,88.8259,89.0172,10640.0
2018-09-11 14:20:00,93.03,93.32,93.02,93.32,21950.0,88.9981,89.2755,88.9885,89.2755,21950.0
2018-09-11 14:25:00,93.31,93.34,93.24,93.28,8202.0,89.2659,89.2946,89.199,89.2372,8202.0
2018-09-11 14:30:00,93.3,93.49,93.3,93.48,11924.0,89.2564,89.4381,89.2564,89.4285,11924.0
2018-09-11 14:35:00,93.49,93.54,93.29,93.3,15307.0,89.4381,89.4859,89.2468,89.2564,15307.0
2018-09-11 14:40:00,93.28,93.3,93.13,93.13,4106.0,89.2372,89.2564,89.0937,89.0937,4106.0
2018-09-11 14:45:00,93.15,93.28,93.15,93.25,2185.0,89.1129,89.2372,89.1129,89.2085,2185.0
2018-09-11 14:50:00,93.12,93.13,93.11,93.12,1093.0,89.0842,89.0937,89.0746,89.0842,1093.0
2018-09-11 14:55:00,93.14,93.14,93.05,93.07,10040.0,89.1033,89.1033,89.0172,89.0363,10040.0
2018-09-11 15:00:00,93.1,93.24,93.1,93.18,5100.0,89.065,89.199,89.065,89.1416,5100.0
2018-09-11 15:05:00,93.18,93.21,93.12,93.12,3420.0,89.1416,89.1703,89.0842,89.0842,3420.0
2018-09-11 15:10:00,93.18,93.24,93.16,93.2,2080.0,89.1416,89.199,89.1224,89.1607,2080.0
2018-09-11 15:15:00,93.24,93.27,93.04,93.14,14042.0,89.199,89.2277,89.0076,89.1033,14042.0
2018-09-11 15:20:00,93.16,93.26,93.1,93.14,16765.0,89.1224,89.2181,89.065,89.1033,16765.0
2018-09-11 15:25:00,93.15,93.2,93.13,93.18,9216.0,89.1129,89.1607,89.0937,89.1416,9216.0
2018-09-11 15:30:00,93.12,93.24,93.03,93.12,36218.0,89.0842,89.199,88.9981,89.0842,36218.0
2018-09-11 15:35:00,93.08,93.17,93.07,93.11,9875.0,89.0459,89.132,89.0363,89.0746,9875.0
2018-09-11 15:40:00,93.11,93.16,93.05,93.07,13696.0,89.0746,89.1224,89.0172,89.0363,13696.0
2018-09-11 15:45:00,93.05,93.05,92.92,92.95,49363.0,89.0172,89.0172,88.8928,88.9215,49363.0
2018-09-11 15:50:00,92.97,92.97,92.85,92.93,18841.0,88.9407,88.9407,88.8259,88.9024,18841.0
2018-09-11 15:55:00,92.97,93.13,92.85,93.1,193847.0,88.9407,89.0937,88.8259,89.065,193847.0
2018-09-12 09:30:00,92.74,93.0,92.57,92.6,58405.0,88.7206,88.9694,88.558,88.5867,58405.0
2018-09-12 09:35:00,92.57,92.67,92.18,92.63,54738.0,88.558,88.6537,88.1849,88.6154,54738.0
2018-09-12 09:40:00,92.7,92.82,92.45,92.77,34893.0,88.6824,88.7972,88.4432,88.7493,34893.0
2018-09-12 09:45:00,92.85,92.98,92.4,92.6,48189.0,88.8259,88.9502,88.3954,88.5867,48189.0
2018-09-12 09:50:00,92.57,92.75,92.3,92.39,37237.0,88.558,88.7302,88.2997,88.3858,37237.0
2018-09-12 09:55:00,92.39,92.47,92.18,92.18,50407.0,88.3858,88.4623,88.1849,88.1849,50407.0
2018-09-12 10:00:00,92.15,92.47,92.14,92.23,35307.0,88.1562,88.4623,88.1466,88.2327,35307.0
2018-09-12 10:05:00,92.2,92.21,91.59,91.61,102205.0,88.204,88.2136,87.6205,87.6396,102205.0
2018-09-12 10:10:00,91.64,91.64,91.38,91.49,84118.0,87.6683,87.6683,87.4196,87.5248,84118.0
2018-09-12 10:15:00,91.51,91.56,91.25,91.28,63560.0,87.5439,87.5918,87.2952,87.3239,63560.0
2018-09-12 10:20:00,91.25,91.25,90.82,90.83,89775.0,87.2952,87.2952,86.8838,86.8934,89775.0
2018-09-12 10:25:00,90.82,90.99,90.72,90.85,53552.0,86.8838,87.0465,86.7882,86.9125,53552.0
2018-09-12 10:30:00,90.85,90.92,90.38,90.41,76484.0,86.9125,86.9795,86.4629,86.4916,76484.0
2018-09-12 10:35:00,90.45,91.1,90.45,91.03,60874.0,86.5299,87.1517,86.5299,87.0847,60874.0
2018-09-12 10:40:00,91.03,91.32,91.01,91.2,42429.0,87.0847,87.3622,87.0656,87.2474,42429.0
2018-09-12 10:45:00,91.2,91.2,90.58,90.59,38565.0,87.2474,87.2474,86.6542,86.6638,38565.0
2018-09-12 10:50:00,90.58,90.98,90.58,90.98,34672.0,86.6542,87.0369,86.6542,87.0369,34672.0
2018-09-12 10:55:00,90.95,91.07,90.72,90.75,31619.0,87.0082,87.123,86.7882,86.8169,31619.0
2018-09-12 11:00:00,90.73,91.2,90.61,90.99,37853.0,86.7977,87.2474,86.6829,87.0465,37853.0
2018-09-12 11:05:00,90.97,90.97,90.75,90.76,15399.0,87.0273,87.0273,86.8169,86.8264,15399.0
2018-09-12 11:10:00,90.76,92.14,90.76,92.08,175988.0,86.8264,88.1466,86.8264,88.0892,175988.0
2018-09-12 11:15:00,92.11,92.57,91.99,92.45,108573.0,88.1179,88.558,88.0031,88.4432,108573.0
2018-09-12 11:20:00,92.46,92.6,92.33,92.39,69882.0,88.4528,88.5867,88.3284,88.3858,69882.0
2018-09-12 11:25:00,92.39,92.49,92.22,92.34,26646.0,88.3858,88.4815,88.2232,88.338,26646.0
2018-09-12 11:30:00,92.4,92.56,92.2,92.2,73619.0,88.3954,88.5484,88.204,88.204,73619.0
2018-09-12 11:35:00,92.2,92.2,91.66,91.67,34960.0,88.204,88.204,87.6874,87.697,34960.0
2018-09-12 11:40:00,91.7,91.88,91.47,91.49,30017.0,87.7257,87.8979,87.5057,87.5248,30017.0
2018-09-12 11:45:00,91.44,91.45,91.17,91.18,27326.0,87.477,87.4865,87.2187,87.2282,27326.0
2018-09-12 11:50:00,91.23,91.24,90.63,91.16,78451.0,87.2761,87.2856,86.7021,87.2091,78451.0
2018-09-12 11:55:00,91.18,91.45,90.99,91.32,23374.0,87.2282,87.4865,87.0465,87.3622,23374.0
2018-09-12 12:00:00,91.39,91.54,91.33,91.33,18204.0,87.4291,87.5726,87.3717,87.3717,18204.0
2018-09-12 12:05:00,91.33,91.77,91.19,91.19,49194.0,87.3717,87.7927,87.2378,87.2378,49194.0
2018-09-12 12:10:00,91.18,91.5,91.12,91.49,15226.0,87.2282,87.5344,87.1708,87.5248,15226.0
2018-09-12 12:15:00,91.58,91.61,91.43,91.61,8404.0,87.6109,87.6396,87.4674,87.6396,8404.0
2018-09-12 12:20:00,91.62,91.83,91.6,91.76,7711.0,87.6492,87.8501,87.63,87.7831,7711.0
2018-09-12 12:25:00,91.84,91.84,91.63,91.79,10050.0,87.8596,87.8596,87.6587,87.8118,10050.0
2018-09-12 12:30:00,91.72,91.8,91.61,91.64,5705.0,87.7448,87.8214,87.6396,87.6683,5705.0
2018-09-12 12:35:00,91.62,91.77,91.58,91.76,6572.0,87.6492,87.7927,87.6109,87.7831,6572.0
2018-09-12 12:40:00,91.8,91.98,91.74,91.98,8720.0,87.8214,87.9936,87.764,87.9936,8720.0
2018-09-12 12:45:00,92.0,92.01,91.85,91.92,5936.0,88.0127,88.0223,87.8692,87.9362,5936.0
2018-09-12 12:50:00,91.95,92.04,91.8,91.8,26753.0,87.9649,88.051,87.8214,87.8214,26753.0
2018-09-12 12:55:00,91.81,91.84,91.69,91.72,9000.0,87.8309,87.8596,87.7161,87.7448,9000.0
2018-09-12 13:00:00,91.71,91.86,91.69,91.72,8721.0,87.7353,87.8788,87.7161,87.7448,8721.0
2018-09-12 13:05:00,91.78,91.98,91.77,91.97,6428.0,87.8022,87.9936,87.7927,87.984,6428.0
2018-09-12 13:10:00,91.97,92.03,91.92,91.94,8401.0,87.984,88.0414,87.9362,87.9553,8401.0
2018-09-12 13:15:00,91.97,91.97,91.76,91.93,12100.0,87.984,87.984,87.7831,87.9457,12100.0
2018-09-12 13:20:00,91.98,92.11,91.97,92.06,11586.0,87.9936,88.1179,87.984,88.0701,11586.0
2018-09-12 13:25:00,92.08,92.19,92.03,92.09,5861.0,88.0892,88.1945,88.0414,88.0988,5861.0
2018-09-12 13:30:00,92.08,92.18,91.99,92.02,12814.0,88.0892,88.1849,88.0031,88.0318,12814.0
2018-09-12 13:35:00,91.96,92.08,91.9,92.06,4335.0,87.9744,88.0892,87.917,88.0701,4335.0
2018-09-12 13:40:00,92.1,92.11,91.84,91.89,14801.0,88.1084,88.1179,87.8596,87.9075,14801.0
2018-09-12 13:45:00,91.83,91.89,91.75,91.88,4875.0,87.8501,87.9075,87.7735,87.8979,4875.0
2018-09-12 13:50:00,91.9,91.96,91.81,91.96,2800.0,87.917,87.9744,87.8309,87.9744,2800.0
2018-09-12 13:55:00,91.9,91.98,91.89,91.98,3921.0,87.917,87.9936,87.9075,87.9936,3921.0
2018-09-12 14:00:00,92.01,92.14,91.88,92.13,9853.0,88.0223,88.1466,87.8979,88.1371,9853.0
2018-09-12 14:05:00,92.1,92.17,91.88,91.95,21253.0,88.1084,88.1753,87.8979,87.9649,21253.0
2018-09-12 14:10:00,92.03,92.1,91.83,91.83,4960.0,88.0414,88.1084,87.8501,87.8501,4960.0
2018-09-12 14:15:00,91.99,92.09,91.99,92.0,3400.0,88.0031,88.0988,88.0031,88.0127,3400.0
2018-09-12 14:20:00,92.04,92.17,92.04,92.14,6875.0,88.051,88.1753,88.051,88.1466,6875.0
2018-09-12 14:25:00,92.14,92.26,92.13,92.21,8067.0,88.1466,88.2614,88.1371,88.2136,8067.0
2018-09-12 14:30:00,92.2,92.3,92.09,92.12,10167.0,88.204,88.2997,88.0988,88.1275,10167.0
2018-09-12 14:35:00,92.15,92.4,92.12,92.39,10622.0,88.1562,88.3954,88.1275,88.3858,10622.0
2018-09-12 14:40:00,92.32,92.44,92.29,92.43,20525.0,88.3188,88.4336,88.2901,88.4241,20525.0
2018-09-12 14:45:00,92.43,92.52,92.2,92.48,30981.0,88.4241,88.5102,88.204,88.4719,30981.0
2018-09-12 14:50:00,92.53,92.54,92.4,92.47,12325.0,88.5197,88.5293,88.3954,88.4623,12325.0
2018-09-12 14:55:00,92.46,92.52,92.35,92.35,4905.0,88.4528,88.5102,88.3475,88.3475,4905.0
2018-09-12 15:00:00,92.38,92.51,92.36,92.39,9645.0,88.3762,88.5006,88.3571,88.3858,9645.0
2018-09-12 15:05:00,92.38,92.55,92.34,92.39,14656.0,88.3762,88.5389,88.338,88.3858,14656.0
2018-09-12 15:10:00,92.42,92.51,92.42,92.44,3672.0,88.4145,88.5006,88.4145,88.4336,3672.0
2018-09-12 15:15:00,92.51,92.58,92.45,92.48,7472.0,88.5006,88.5676,88.4432,88.4719,7472.0
2018-09-12 15:20:00,92.53,92.71,92.53,92.71,24175.0,88.5197,88.6919,88.5197,88.6919,24175.0
2018-09-12 15:25:00,92.69,92.85,92.67,92.85,65749.0,88.6728,88.8259,88.6537,88.8259,65749.0
2018-09-12 15:30:00,92.85,92.98,92.79,92.94,62582.0,88.8259,88.9502,88.7685,88.912,62582.0
2018-09-12 15:35:00,92.88,92.89,92.8,92.85,14233.0,88.8546,88.8641,88.778,88.8259,14233.0
2018-09-12 15:40:00,92.91,93.14,92.9,93.14,35298.0,88.8833,89.1033,88.8737,89.1033,35298.0
2018-09-12 15:45:00,93.15,93.17,92.75,92.8,33721.0,89.1129,89.132,88.7302,88.778,33721.0
2018-09-12 15:50:00,92.84,92.9,92.73,92.74,27185.0,88.8163,88.8737,88.7111,88.7206,27185.0
2018-09-12 15:55:00,92.74,92.75,92.41,92.43,51260.0,88.7206,88.7302,88.4049,88.4241,51260.0
2018-09-13 09:30:00,93.5,93.73,93.4,93.46,68894.0,89.4477,89.6677,89.352,89.4094,68894.0
2018-09-13 09:35:00,93.41,93.67,93.24,93.53,45287.0,89.3616,89.6103,89.199,89.4764,45287.0
2018-09-13 09:40:00,93.46,93.89,93.46,93.82,62732.0,89.4094,89.8208,89.4094,89.7538,62732.0
2018-09-13 09:45:00,93.88,93.92,93.4,93.75,48744.0,89.8112,89.8495,89.352,89.6868,48744.0
2018-09-13 09:50:00,93.71,93.75,93.27,93.53,27239.0,89.6486,89.6868,89.2277,89.4764,27239.0
2018-09-13 09:55:00,93.56,93.58,93.31,93.38,53887.0,89.5051,89.5242,89.2659,89.3329,53887.0
2018-09-13 10:00:00,93.5,93.56,93.26,93.26,35186.0,89.4477,89.5051,89.2181,89.2181,35186.0
2018-09-13 10:05:00,93.29,93.53,93.17,93.28,30906.0,89.2468,89.4764,89.132,89.2372,30906.0
2018-09-13 10:10:00,93.31,93.35,93.17,93.24,45197.0,89.2659,89.3042,89.132,89.199,45197.0
2018-09-13 10:15:00,93.25,93.4,92.79,92.86,77834.0,89.2085,89.352,88.7685,88.8354,77834.0
2018-09-13 10:20:00,92.81,92.81,92.37,92.47,67467.0,88.7876,88.7876,88.3667,88.4623,67467.0
2018-09-13 10:25:00,92.45,92.54,92.12,92.19,46108.0,88.4432,88.5293,88.1275,88.1945,46108.0
2018-09-13 10:30:00,92.21,92.63,92.21,92.53,40306.0,88.2136,88.6154,88.2136,88.5197,40306.0
2018-09-13 10:35:00,92.63,92.63,92.05,92.2,50280.0,88.6154,88.6154,88.0605,88.204,50280.0
2018-09-13 10:40:00,92.23,92.39,92.1,92.39,15376.0,88.2327,88.3858,88.1084,88.3858,15376.0
2018-09-13 10:45:00,92.41,92.59,92.21,92.39,25825.0,88.4049,88.5771,88.2136,88.3858,25825.0
2018-09-13 10:50:00,92.34,92.5,92.14,92.4,18942.0,88.338,88.491,88.1466,88.3954,18942.0
2018-09-13 10:55:00,92.37,92.52,92.17,92.37,16696.0,88.3667,88.5102,88.1753,88.3667,16696.0
2018-09-13 11:00:00,92.31,92.35,91.99,92.14,20249.0,88.3093,88.3475,88.0031,88.1466,20249.0
2018-09-13 11:05:00,92.15,92.59,92.15,92.46,21635.0,88.1562,88.5771,88.1562,88.4528,21635.0
2018-09-13 11:10:00,92.45,92.51,92.29,92.43,10687.0,88.4432,88.5006,88.2901,88.4241,10687.0
2018-09-13 11:15:00,92.43,92.43,91.94,92.01,26306.0,88.4241,88.4241,87.9553,88.0223,26306.0
2018-09-13 11:20:00,92.03,92.38,92.03,92.25,13848.0,88.0414,88.3762,88.0414,88.2519,13848.0
2018-09-13 11:25:00,92.18,92.42,92.03,92.05,12979.0,88.1849,88.4145,88.0414,88.0605,12979.0
2018-09-13 11:30:00,92.15,92.28,92.0,92.27,19641.0,88.1562,88.2806,88.0127,88.271,19641.0
2018-09-13 11:35:00,92.2,92.47,92.2,92.46,14510.0,88.204,88.4623,88.204,88.4528,14510.0
2018-09-13 11:40:00,92.42,92.49,92.35,92.43,2475.0,88.4145,88.4815,88.3475,88.4241,2475.0
2018-09-13 11:45:00,92.44,92.44,92.23,92.33,6094.0,88.4336,88.4336,88.2327,88.3284,6094.0
2018-09-13 11:50:00,92.35,92.55,92.35,92.54,8581.0,88.3475,88.5389,88.3475,88.5293,8581.0
2018-09-13 11:55:00,92.55,92.81,92.55,92.81,33561.0,88.5389,88.7876,88.5389,88.7876,33561.0
2018-09-13 12:00:00,92.84,92.96,92.81,92.83,27320.0,88.8163,88.9311,88.7876,88.8067,27320.0
2018-09-13 12:05:00,92.8,92.84,92.73,92.83,10535.0,88.778,88.8163,88.7111,88.8067,10535.0
2018-09-13 12:10:00,92.83,92.99,92.81,92.97,16073.0,88.8067,88.9598,88.7876,88.9407,16073.0
2018-09-13 12:15:00,92.97,93.09,92.87,92.96,22030.0,88.9407,89.0555,88.845,88.9311,22030.0
2018-09-13 12:20:00,92.97,93.05,92.8,92.81,7047.0,88.9407,89.0172,88.778,88.7876,7047.0
2018-09-13 12:25:00,92.81,92.84,92.7,92.77,18995.0,88.7876,88.8163,88.6824,88.7493,18995.0
2018-09-13 12:30:00,92.68,92.92,92.68,92.92,7110.0,88.6632,88.8928,88.6632,88.8928,7110.0
2018-09-13 12:35:00,92.89,93.06,92.89,93.06,11836.0,88.8641,89.0268,88.8641,89.0268,11836.0
2018-09-13 12:40:00,93.06,93.07,92.98,93.0,18055.0,89.0268,89.0363,88.9502,88.9694,18055.0
2018-09-13 12:45:00,92.91,92.93,92.88,92.89,2118.0,88.8833,88.9024,88.8546,88.8641,2118.0
2018-09-13 12:50:00,92.87,92.94,92.84,92.86,8533.0,88.845,88.912,88.8163,88.8354,8533.0
2018-09-13 12:55:00,92.85,92.88,92.77,92.84,7655.0,88.8259,88.8546,88.7493,88.8163,7655.0
2018-09-13 13:00:00,92.93,92.98,92.87,92.91,4216.0,88.9024,88.9502,88.845,88.8833,4216.0
2018-09-13 13:05:00,92.94,92.97,92.68,92.68,9742.0,88.912,88.9407,88.6632,88.6632,9742.0
2018-09-13 13:10:00,92.64,92.64,92.46,92.63,18389.0,88.625,88.625,88.4528,88.6154,18389.0
2018-09-13 13:15:00,92.63,92.66,92.59,92.63,3672.0,88.6154,88.6441,88.5771,88.6154,3672.0
2018-09-13 13:20:00,92.65,92.66,92.48,92.48,7781.0,88.6345,88.6441,88.4719,88.4719,7781.0
2018-09-13 13:25:00,92.57,92.65,92.51,92.64,3690.0,88.558,88.6345,88.5006,88.625,3690.0
2018-09-13 13:30:00,92.63,92.69,92.6,92.64,4739.0,88.6154,88.6728,88.5867,88.625,4739.0
2018-09-13 13:35:00,92.53,92.68,92.53,92.67,2457.0,88.5197,88.6632,88.5197,88.6537,2457.0
2018-09-13 13:40:00,92.73,92.78,92.71,92.72,6649.0,88.7111,88.7589,88.6919,88.7015,6649.0
2018-09-13 13:45:00,92.68,92.73,92.5,92.5,2636.0,88.6632,88.7111,88.491,88.491,2636.0
2018-09-13 13:50:00,92.5,92.5,92.33,92.34,10970.0,88.491,88.491,88.3284,88.338,10970.0
2018-09-13 13:55:00,92.4,92.46,92.32,92.32,3508.0,88.3954,88.4528,88.3188,88.3188,3508.0
2018-09-13 14:00:00,92.29,92.46,92.23,92.45,10446.0,88.2901,88.4528,88.2327,88.4432,10446.0
2018-09-13 14:05:00,92.46,92.47,92.39,92.46,13220.0,88.4528,88.4623,88.3858,88.4528,13220.0
2018-09-13 14:10:00,92.46,92.48,92.35,92.41,17794.0,88.4528,88.4719,88.3475,88.4049,17794.0
2018-09-13 14:15:00,92.41,92.41,92.16,92.18,5800.0,88.4049,88.4049,88.1658,88.1849,5800.0
2018-09-13 14:20:00,92.18,92.34,92.09,92.33,12844.0,88.1849,88.338,88.0988,88.3284,12844.0
2018-09-13 14:25:00,92.38,92.58,92.38,92.49,9720.0,88.3762,88.5676,88.3762,88.4815,9720.0
2018-09-13 14:30:00,92.49,92.56,92.47,92.49,4827.0,88.4815,88.5484,88.4623,88.4815,4827.0
2018-09-13 14:35:00,92.48,92.55,92.47,92.54,4798.0,88.4719,88.5389,88.4623,88.5293,4798.0
2018-09-13 14:40:00,92.56,92.65,92.55,92.6,10277.0,88.5484,88.6345,88.5389,88.5867,10277.0
2018-09-13 14:45:00,92.58,92.58,92.44,92.45,12673.0,88.5676,88.5676,88.4336,88.4432,12673.0
2018-09-13 14:50:00,92.47,92.47,92.27,92.31,13582.0,88.4623,88.4623,88.271,88.3093,13582.0
2018-09-13 14:55:00,92.36,92.49,92.35,92.49,1500.0,88.3571,88.4815,88.3475,88.4815,1500.0
2018-09-13 15:00:00,92.48,92.51,92.36,92.38,6649.0,88.4719,88.5006,88.3571,88.3762,6649.0
2018-09-13 15:05:00,92.38,92.39,92.34,92.34,3140.0,88.3762,88.3858,88.338,88.338,3140.0
2018-09-13 15:10:00,92.3,92.38,92.24,92.29,12478.0,88.2997,88.3762,88.2423,88.2901,12478.0
2018-09-13 15:15:00,92.26,92.27,92.1,92.18,19910.0,88.2614,88.271,88.1084,88.1849,19910.0
2018-09-13 15:20:00,92.22,92.31,92.1,92.22,9138.0,88.2232,88.3093,88.1084,88.2232,9138.0
2018-09-13 15:25:00,92.16,92.27,92.1,92.17,9250.0,88.1658,88.271,88.1084,88.1753,9250.0
2018-09-13 15:30:00,92.15,92.18,91.97,92.18,32280.0,88.1562,88.1849,87.984,88.1849,32280.0
2018-09-13 15:35:00,92.19,92.22,92.02,92.09,25505.0,88.1945,88.2232,88.0318,88.0988,25505.0
2018-09-13 15:40:00,92.06,92.11,91.93,91.95,20194.0,88.0701,88.1179,87.9457,87.9649,20194.0
2018-09-13 15:45:00,91.92,92.09,91.84,92.07,18576.0,87.9362,88.0988,87.8596,88.0797,18576.0
2018-09-13 15:50:00,92.07,92.25,92.05,92.24,37024.0,88.0797,88.2519,88.0605,88.2423,37024.0
2018-09-13 15:55:00,92.25,92.43,92.21,92.39,64670.0,88.2519,88.4241,88.2136,88.3858,64670.0
2018-09-14 09:30:00,92.65,92.93,92.46,92.47,48603.0,88.6345,88.9024,88.4528,88.4623,48603.0
2018-09-14 09:35:00,92.47,92.92,92.29,92.89,57989.0,88.4623,88.8928,88.2901,88.8641,57989.0
2018-09-14 09:40:00,92.84,92.93,92.66,92.66,25501.0,88.8163,88.9024,88.6441,88.6441,25501.0
2018-09-14 09:45:00,92.73,92.92,92.4,92.4,35037.0,88.7111,88.8928,88.3954,88.3954,35037.0
2018-09-14 09:50:00,92.39,92.63,92.28,92.47,31836.0,88.3858,88.6154,88.2806,88.4623,31836.0
2018-09-14 09:55:00,92.49,92.5,92.32,92.42,24150.0,88.4815,88.491,88.3188,88.4145,24150.0
2018-09-14 10:00:00,92.41,92.55,92.1,92.11,34181.0,88.4049,88.5389,88.1084,88.1179,34181.0
2018-09-14 10:05:00,92.12,92.27,92.05,92.06,33410.0,88.1275,88.271,88.0605,88.0701,33410.0
2018-09-14 10:10:00,92.15,92.35,92.11,92.32,18059.0,88.1562,88.3475,88.1179,88.3188,18059.0
2018-09-14 10:15:00,92.34,93.37,92.33,93.3,120449.0,88.338,89.3233,88.3284,89.2564,120449.0
2018-09-14 10:20:00,93.3,93.49,93.3,93.32,46175.0,89.2564,89.4381,89.2564,89.2755,46175.0
2018-09-14 10:25:00,93.3,93.5,93.23,93.46,49281.0,89.2564,89.4477,89.1894,89.4094,49281.0
2018-09-14 10:30:00,93.48,93.77,93.48,93.67,76847.0,89.4285,89.706,89.4285,89.6103,76847.0
2018-09-14 10:35:00,93.68,93.89,93.66,93.67,80666.0,89.6199,89.8208,89.6007,89.6103,80666.0
2018-09-14 10:40:00,93.66,94.0,93.52,94.0,88978.0,89.6007,89.926,89.4668,89.926,88978.0
2018-09-14 10:45:00,93.97,93.98,93.76,93.82,39621.0,89.8973,89.9069,89.6964,89.7538,39621.0
2018-09-14 10:50:00,93.8,93.88,93.66,93.88,18629.0,89.7347,89.8112,89.6007,89.8112,18629.0
2018-09-14 10:55:00,93.9,93.95,93.81,93.81,13456.0,89.8303,89.8782,89.7442,89.7442,13456.0
2018-09-14 11:00:00,93.8,94.27,93.68,94.23,105425.0,89.7347,90.1843,89.6199,90.146,105425.0
2018-09-14 11:05:00,94.2,94.47,94.11,94.19,77286.0,90.1173,90.3756,90.0312,90.1078,77286.0
2018-09-14 11:10:00,94.25,94.32,93.95,94.12,24867.0,90.1652,90.2321,89.8782,90.0408,24867.0
2018-09-14 11:15:00,94.12,94.2,94.01,94.03,12739.0,90.0408,90.1173,89.9356,89.9547,12739.0
2018-09-14 11:20:00,94.03,94.14,93.9,94.06,20149.0,89.9547,90.0599,89.8303,89.9834,20149.0
2018-09-14 11:25:00,94.08,94.26,94.07,94.26,27805.0,90.0025,90.1747,89.993,90.1747,27805.0
2018-09-14 11:30:00,94.3,94.31,94.08,94.11,19248.0,90.213,90.2226,90.0025,90.0312,19248.0
2018-09-14 11:35:00,94.15,94.16,94.06,94.11,26796.0,90.0695,90.0791,89.9834,90.0312,26796.0
2018-09-14 11:40:00,94.12,94.36,94.03,94.3,34692.0,90.0408,90.2704,89.9547,90.213,34692.0
2018-09-14 11:45:00,94.3,94.34,94.21,94.21,10945.0,90.213,90.2513,90.1269,90.1269,10945.0
2018-09-14 11:50:00,94.21,94.27,93.93,93.96,11550.0,90.1269,90.1843,89.859,89.8877,11550.0
2018-09-14 11:55:00,93.96,94.11,93.95,94.02,25029.0,89.8877,90.0312,89.8782,89.9451,25029.0
2018-09-14 12:00:00,94.02,94.06,93.31,93.37,64844.0,89.9451,89.9834,89.2659,89.3233,64844.0
2018-09-14 12:05:00,93.35,93.37,93.08,93.32,37859.0,89.3042,89.3233,89.0459,89.2755,37859.0
2018-09-14 12:10:00,93.3,93.49,93.25,93.45,20647.0,89.2564,89.4381,89.2085,89.3999,20647.0
2018-09-14 12:15:00,93.47,93.71,93.34,93.34,32241.0,89.419,89.6486,89.2946,89.2946,32241.0
2018-09-14 12:20:00,93.41,93.41,92.9,92.91,33494.0,89.3616,89.3616,88.8737,88.8833,33494.0
2018-09-14 12:25:00,92.93,93.14,92.93,93.06,20214.0,88.9024,89.1033,88.9024,89.0268,20214.0
2018-09-14 12:30:00,93.02,93.08,92.81,92.91,15845.0,88.9885,89.0459,88.7876,88.8833,15845.0
2018-09-14 12:35:00,92.91,93.13,92.87,93.11,50108.0,88.8833,89.0937,88.845,89.0746,50108.0
2018-09-14 12:40:00,93.06,93.12,92.85,92.9,16534.0,89.0268,89.0842,88.8259,88.8737,16534.0
2018-09-14 12:45:00,92.88,93.14,92.88,93.13,18770.0,88.8546,89.1033,88.8546,89.0937,18770.0
2018-09-14 12:50:00,93.07,93.08,92.93,92.96,12320.0,89.0363,89.0459,88.9024,88.9311,12320.0
2018-09-14 12:55:00,93.05,93.13,92.91,92.91,4882.0,89.0172,89.0937,88.8833,88.8833,4882.0
2018-09-14 13:00:00,92.9,92.9,92.73,92.8,12044.0,88.8737,88.8737,88.7111,88.778,12044.0
2018-09-14 13:05:00,92.8,92.8,92.51,92.52,16860.0,88.778,88.778,88.5006,88.5102,16860.0
2018-09-14 13:10:00,92.51,92.7,92.46,92.7,29223.0,88.5006,88.6824,88.4528,88.6824,29223.0
2018-09-14 13:15:00,92.73,92.81,92.62,92.81,17273.0,88.7111,88.7876,88.6058,88.7876,17273.0
2018-09-14 13:20:00,92.81,92.98,92.81,92.85,15620.0,88.7876,88.9502,88.7876,88.8259,15620.0
2018-09-14 13:25:00,92.86,93.06,92.86,92.97,12148.0,88.8354,89.0268,88.8354,88.9407,12148.0
2018-09-14 13:30:00,92.99,93.11,92.98,93.03,18601.0,88.9598,89.0746,88.9502,88.9981,18601.0
2018-09-14 13:35:00,93.05,93.09,93.02,93.09,3505.0,89.0172,89.0555,88.9885,89.0555,3505.0
2018-09-14 13:40:00,93.09,93.19,93.06,93.08,9253.0,89.0555,89.1511,89.0268,89.0459,9253.0
2018-09-14 13:45:00,93.09,93.16,93.05,93.16,8426.0,89.0555,89.1224,89.0172,89.1224,8426.0
2018-09-14 13:50:00,93.18,93.34,93.17,93.33,7754.0,89.1416,89.2946,89.132,89.2851,7754.0
2018-09-14 13:55:00,93.35,93.46,93.31,93.46,13447.0,89.3042,89.4094,89.2659,89.4094,13447.0
2018-09-14 14:00:00,93.47,93.7,93.47,93.56,25576.0,89.419,89.639,89.419,89.5051,25576.0
2018-09-14 14:05:00,93.59,93.62,93.44,93.62,14462.0,89.5338,89.5625,89.3903,89.5625,14462.0
2018-09-14 14:10:00,93.64,93.71,93.56,93.66,47268.0,89.5816,89.6486,89.5051,89.6007,47268.0
2018-09-14 14:15:00,93.69,93.74,93.62,93.65,10250.0,89.6294,89.6773,89.5625,89.5912,10250.0
2018-09-14 14:20:00,93.65,93.68,93.54,93.61,8139.0,89.5912,89.6199,89.4859,89.5529,8139.0
2018-09-14 14:25:00,93.65,93.7,93.57,93.65,6509.0,89.5912,89.639,89.5146,89.5912,6509.0
2018-09-14 14:30:00,93.65,93.81,93.63,93.77,4838.0,89.5912,89.7442,89.572,89.706,4838.0
2018-09-14 14:35:00,93.79,93.87,93.75,93.84,12798.0,89.7251,89.8016,89.6868,89.7729,12798.0
2018-09-14 14:40:00,93.84,93.86,93.79,93.82,2930.0,89.7729,89.7921,89.7251,89.7538,2930.0
2018-09-14 14:45:00,93.81,93.86,93.74,93.85,16652.0,89.7442,89.7921,89.6773,89.7825,16652.0
2018-09-14 14:50:00,93.87,93.92,93.77,93.86,21655.0,89.8016,89.8495,89.706,89.7921,21655.0
2018-09-14 14:55:00,93.89,93.91,93.84,93.9,5831.0,89.8208,89.8399,89.7729,89.8303,5831.0
2018-09-14 15:00:00,93.91,94.01,93.91,93.99,8642.0,89.8399,89.9356,89.8399,89.9164,8642.0
2018-09-14 15:05:00,93.92,93.93,93.85,93.88,6678.0,89.8495,89.859,89.7825,89.8112,6678.0
2018-09-14 15:10:00,93.83,93.9,93.82,93.88,23024.0,89.7634,89.8303,89.7538,89.8112,23024.0
2018-09-14 15:15:00,93.89,93.95,93.84,93.92,19235.0,89.8208,89.8782,89.7729,89.8495,19235.0
2018-09-14 15:20:00,93.96,93.96,93.87,93.96,12176.0,89.8877,89.8877,89.8016,89.8877,12176.0
2018-09-14 15:25:00,93.95,93.95,93.7,93.7,37606.0,89.8782,89.8782,89.639,89.639,37606.0
2018-09-14 15:30:00,93.71,93.84,93.66,93.79,12984.0,89.6486,89.7729,89.6007,89.7251,12984.0
2018-09-14 15:35:00,93.79,93.82,93.69,93.79,9120.0,89.7251,89.7538,89.6294,89.7251,9120.0
2018-09-14 15:40:00,93.79,93.82,93.68,93.74,8944.0,89.7251,89.7538,89.6199,89.6773,8944.0
2018-09-14 15:45:00,93.71,93.76,93.67,93.72,22274.0,89.6486,89.6964,89.6103,89.6581,22274.0
2018-09-14 15:50:00,93.73,93.78,93.54,93.54,32899.0,89.6677,89.7155,89.4859,89.4859,32899.0
2018-09-14 15:55:00,93.54,93.67,93.44,93.64,92821.0,89.4859,89.6103,89.3903,89.5816,92821.0
2018-09-17 09:30:00,93.66,93.84,93.25,93.34,75670.0,89.6007,89.7729,89.2085,89.2946,75670.0
2018-09-17 09:35:00,93.36,93.36,92.59,92.63,88034.0,89.3138,89.3138,88.5771,88.6154,88034.0
2018-09-17 09:40:00,92.65,92.67,92.12,92.24,97979.0,88.6345,88.6537,88.1275,88.2423,97979.0
2018-09-17 09:45:00,92.25,92.59,92.2,92.45,87316.0,88.2519,88.5771,88.204,88.4432,87316.0
2018-09-17 09:50:00,92.42,92.75,92.35,92.5,45419.0,88.4145,88.7302,88.3475,88.491,45419.0
2018-09-17 09:55:00,92.51,92.51,92.25,92.38,22655.0,88.5006,88.5006,88.2519,88.3762,22655.0
2018-09-17 10:00:00,92.38,92.39,92.06,92.17,57558.0,88.3762,88.3858,88.0701,88.1753,57558.0
2018-09-17 10:05:00,92.17,92.37,92.0,92.07,60836.0,88.1753,88.3667,88.0127,88.0797,60836.0
2018-09-17 10:10:00,92.04,92.15,91.88,91.91,72635.0,88.051,88.1562,87.8979,87.9266,72635.0
2018-09-17 10:15:00,91.88,91.92,91.7,91.92,32331.0,87.8979,87.9362,87.7257,87.9362,32331.0
2018-09-17 10:20:00,91.91,91.94,91.8,91.83,20015.0,87.9266,87.9553,87.8214,87.8501,20015.0
2018-09-17 10:25:00,91.83,91.95,91.52,91.53,60927.0,87.8501,87.9649,87.5535,87.5631,60927.0
2018-09-17 10:30:00,91.52,91.52,91.12,91.26,79662.0,87.5535,87.5535,87.1708,87.3048,79662.0
2018-09-17 10:35:00,91.24,91.47,91.15,91.2,24853.0,87.2856,87.5057,87.1995,87.2474,24853.0
2018-09-17 10:40:00,91.19,91.44,91.19,91.29,16356.0,87.2378,87.477,87.2378,87.3335,16356.0
2018-09-17 10:45:00,91.19,91.24,90.92,90.99,54034.0,87.2378,87.2856,86.9795,87.0465,54034.0
2018-09-17 10:50:00,91.04,91.25,90.68,91.04,65779.0,87.0943,87.2952,86.7499,87.0943,65779.0
2018-09-17 10:55:00,90.99,91.05,90.84,91.05,19316.0,87.0465,87.1039,86.903,87.1039,19316.0
2018-09-17 11:00:00,91.01,91.71,91.01,91.7,40245.0,87.0656,87.7353,87.0656,87.7257,40245.0
2018-09-17 11:05:00,91.68,91.92,91.67,91.91,52957.0,87.7066,87.9362,87.697,87.9266,52957.0
2018-09-17 11:10:00,91.92,92.15,91.92,92.1,57324.0,87.9362,88.1562,87.9362,88.1084,57324.0
2018-09-17 11:15:00,92.15,92.27,91.93,92.04,32973.0,88.1562,88.271,87.9457,88.051,32973.0
2018-09-17 11:20:00,92.05,92.06,91.96,91.96,16767.0,88.0605,88.0701,87.9744,87.9744,16767.0
2018-09-17 11:25:00,92.02,92.09,91.92,91.92,8243.0,88.0318,88.0988,87.9362,87.9362,8243.0
2018-09-17 11:30:00,91.97,92.1,91.95,91.97,15635.0,87.984,88.1084,87.9649,87.984,15635.0
2018-09-17 11:35:00,92.0,92.11,91.89,92.04,20346.0,88.0127,88.1179,87.9075,88.051,20346.0
2018-09-17 11:40:00,92.01,92.16,92.01,92.09,5072.0,88.0223,88.1658,88.0223,88.0988,5072.0
2018-09-17 11:45:00,92.1,92.1,91.84,91.92,4123.0,88.1084,88.1084,87.8596,87.9362,4123.0
2018-09-17 11:50:00,91.97,92.13,91.94,92.08,6309.0,87.984,88.1371,87.9553,88.0892,6309.0
2018-09-17 11:55:00,92.01,92.05,91.96,92.02,4774.0,88.0223,88.0605,87.9744,88.0318,4774.0
2018-09-17 12:00:00,92.09,92.24,92.07,92.18,37439.0,88.0988,88.2423,88.0797,88.1849,37439.0
2018-09-17 12:05:00,92.15,92.16,91.99,91.99,11271.0,88.1562,88.1658,88.0031,88.0031,11271.0
2018-09-17 12:10:00,92.01,92.05,91.78,91.78,23680.0,88.0223,88.0605,87.8022,87.8022,23680.0
2018-09-17 12:15:00,91.75,91.75,91.62,91.68,12200.0,87.7735,87.7735,87.6492,87.7066,12200.0
2018-09-17 12:20:00,91.71,91.83,91.64,91.76,15052.0,87.7353,87.8501,87.6683,87.7831,15052.0
2018-09-17 12:25:00,91.72,91.73,91.39,91.41,21872.0,87.7448,87.7544,87.4291,87.4483,21872.0
2018-09-17 12:30:00,91.4,91.48,91.07,91.2,25736.0,87.4387,87.5152,87.123,87.2474,25736.0
2018-09-17 12:35:00,91.21,91.49,91.21,91.4,20464.0,87.2569,87.5248,87.2569,87.4387,20464.0
2018-09-17 12:40:00,91.4,91.48,91.38,91.44,5079.0,87.4387,87.5152,87.4196,87.477,5079.0
2018-09-17 12:45:00,91.44,91.6,91.43,91.6,7146.0,87.477,87.63,87.4674,87.63,7146.0
2018-09-17 12:50:00,91.61,91.72,91.32,91.32,14954.0,87.6396,87.7448,87.3622,87.3622,14954.0
2018-09-17 12:55:00,91.27,91.34,91.18,91.3,13646.0,87.3143,87.3813,87.2282,87.343,13646.0
2018-09-17 13:00:00,91.27,91.36,91.1,91.16,34076.0,87.3143,87.4004,87.1517,87.2091,34076.0
2018-09-17 13:05:00,91.14,91.28,91.12,91.22,5292.0,87.19,87.3239,87.1708,87.2665,5292.0
2018-09-17 13:10:00,91.15,91.18,90.95,90.97,17642.0,87.1995,87.2282,87.0082,87.0273,17642.0
2018-09-17 13:15:00,90.93,90.99,90.88,90.89,22225.0,86.9891,87.0465,86.9412,86.9508,22225.0
2018-09-17 13:20:00,90.91,90.98,90.8,90.97,14964.0,86.9699,87.0369,86.8647,87.0273,14964.0
2018-09-17 13:25:00,90.96,91.06,90.84,90.88,16134.0,87.0178,87.1134,86.903,86.9412,16134.0
2018-09-17 13:30:00,90.85,91.09,90.7,91.01,29589.0,86.9125,87.1421,86.769,87.0656,29589.0
2018-09-17 13:35:00,90.97,90.97,90.8,90.91,7685.0,87.0273,87.0273,86.8647,86.9699,7685.0
2018-09-17 13:40:00,90.95,91.01,90.85,90.93,17197.0,87.0082,87.0656,86.9125,86.9891,17197.0
2018-09-17 13:45:00,90.98,91.2,90.92,91.16,18130.0,87.0369,87.2474,86.9795,87.2091,18130.0
2018-09-17 13:50:00,91.13,91.42,91.1,91.42,15213.0,87.1804,87.4578,87.1517,87.4578,15213.0
2018-09-17 13:55:00,91.44,91.54,91.28,91.31,17363.0,87.477,87.5726,87.3239,87.3526,17363.0
2018-09-17 14:00:00,91.27,91.3,91.12,91.19,9376.0,87.3143,87.343,87.1708,87.2378,9376.0
2018-09-17 14:05:00,91.16,91.39,91.16,91.38,5479.0,87.2091,87.4291,87.2091,87.4196,5479.0
2018-09-17 14:10:00,91.33,91.5,91.26,91.47,10852.0,87.3717,87.5344,87.3048,87.5057,10852.0
2018-09-17 14:15:00,91.44,91.49,91.37,91.46,5060.0,87.477,87.5248,87.41,87.4961,5060.0
2018-09-17 14:20:00,91.48,91.55,91.31,91.35,15192.0,87.5152,87.5822,87.3526,87.3909,15192.0
2018-09-17 14:25:00,91.42,91.53,91.32,91.32,4777.0,87.4578,87.5631,87.3622,87.3622,4777.0
2018-09-17 14:30:00,91.3,91.45,91.3,91.42,3193.0,87.343,87.4865,87.343,87.4578,3193.0
2018-09-17 14:35:00,91.45,91.48,91.34,91.43,5098.0,87.4865,87.5152,87.3813,87.4674,5098.0
2018-09-17 14:40:00,91.47,91.47,91.29,91.3,10167.0,87.5057,87.5057,87.3335,87.343,10167.0
2018-09-17 14:45:00,91.33,91.33,91.19,91.2,7507.0,87.3717,87.3717,87.2378,87.2474,7507.0
2018-09-17 14:50:00,91.2,91.3,91.2,91.27,4750.0,87.2474,87.343,87.2474,87.3143,4750.0
2018-09-17 14:55:00,91.27,91.28,91.02,91.07,8287.0,87.3143,87.3239,87.0752,87.123,8287.0
2018-09-17 15:00:00,91.07,91.12,91.02,91.02,13938.0,87.123,87.1708,87.0752,87.0752,13938.0
2018-09-17 15:05:00,91.03,91.08,90.86,90.87,22037.0,87.0847,87.1326,86.9221,86.9317,22037.0
2018-09-17 15:10:00,90.86,90.88,90.78,90.81,19222.0,86.9221,86.9412,86.8456,86.8743,19222.0
2018-09-17 15:15:00,90.79,90.81,90.48,90.5,36090.0,86.8551,86.8743,86.5586,86.5777,36090.0
2018-09-17 15:20:00,90.49,90.49,90.38,90.38,38951.0,86.5681,86.5681,86.4629,86.4629,38951.0
2018-09-17 15:25:00,90.38,90.48,90.31,90.4,26829.0,86.4629,86.5586,86.3959,86.482,26829.0
2018-09-17 15:30:00,90.46,90.6,90.38,90.47,15747.0,86.5394,86.6734,86.4629,86.549,15747.0
2018-09-17 15:35:00,90.48,90.57,90.4,90.46,17491.0,86.5586,86.6447,86.482,86.5394,17491.0
2018-09-17 15:40:00,90.41,90.6,90.36,90.6,29360.0,86.4916,86.6734,86.4438,86.6734,29360.0
2018-09-17 15:45:00,90.57,90.77,90.57,90.59,36996.0,86.6447,86.836,86.6447,86.6638,36996.0
2018-09-17 15:50:00,90.58,90.69,90.49,90.53,24556.0,86.6542,86.7595,86.5681,86.6064,24556.0
2018-09-17 15:55:00,90.58,90.63,90.43,90.52,65973.0,86.6542,86.7021,86.5107,86.5968,65973.0
2018-09-18 09:30:00,91.01,91.66,90.99,91.58,110896.0,87.0656,87.6874,87.0465,87.6109,110896.0
2018-09-18 09:35:00,91.56,91.9,91.55,91.8,90318.0,87.5918,87.917,87.5822,87.8214,90318.0
2018-09-18 09:40:00,91.91,91.95,91.54,91.71,28004.0,87.9266,87.9649,87.5726,87.7353,28004.0
2018-09-18 09:45:00,91.67,91.93,91.5,91.5,25849.0,87.697,87.9457,87.5344,87.5344,25849.0
2018-09-18 09:50:00,91.49,91.5,91.15,91.16,31382.0,87.5248,87.5344,87.1995,87.2091,31382.0
2018-09-18 09:55:00,91.1,91.36,90.97,90.97,38137.0,87.1517,87.4004,87.0273,87.0273,38137.0
2018-09-18 10:00:00,91.01,91.27,90.75,91.26,61153.0,87.0656,87.3143,86.8169,87.3048,61153.0
2018-09-18 10:05:00,91.26,91.26,91.0,91.18,34328.0,87.3048,87.3048,87.056,87.2282,34328.0
2018-09-18 10:10:00,91.17,91.52,91.15,91.47,39157.0,87.2187,87.5535,87.1995,87.5057,39157.0
2018-09-18 10:15:00,91.54,91.61,91.47,91.54,31544.0,87.5726,87.6396,87.5057,87.5726,31544.0
2018-09-18 10:20:00,91.54,91.99,91.54,91.73,59220.0,87.5726,88.0031,87.5726,87.7544,59220.0
2018-09-18 10:25:00,91.76,91.95,91.34,91.43,16849.0,87.7831,87.9649,87.3813,87.4674,16849.0
2018-09-18 10:30:00,91.45,91.45,90.83,90.86,48636.0,87.4865,87.4865,86.8934,86.9221,48636.0
2018-09-18 10:35:00,90.91,91.21,90.82,91.17,47371.0,86.9699,87.2569,86.8838,87.2187,47371.0
2018-09-18 10:40:00,91.08,91.3,91.0,91.21,28402.0,87.1326,87.343,87.056,87.2569,28402.0
2018-09-18 10:45:00,91.29,91.73,91.28,91.59,28537.0,87.3335,87.7544,87.3239,87.6205,28537.0
2018-09-18 10:50:00,91.59,91.86,91.57,91.58,43960.0,87.6205,87.8788,87.6013,87.6109,43960.0
2018-09-18 10:55:00,91.67,91.78,91.63,91.76,21723.0,87.697,87.8022,87.6587,87.7831,21723.0
2018-09-18 11:00:00,91.8,92.05,91.43,91.63,56113.0,87.8214,88.0605,87.4674,87.6587,56113.0
2018-09-18 11:05:00,91.6,91.85,91.59,91.73,28037.0,87.63,87.8692,87.6205,87.7544,28037.0
2018-09-18 11:10:00,91.76,91.76,91.49,91.63,15447.0,87.7831,87.7831,87.5248,87.6587,15447.0
2018-09-18 11:15:00,91.67,91.74,91.66,91.71,13838.0,87.697,87.764,87.6874,87.7353,13838.0
2018-09-18 11:20:00,91.75,91.88,91.72,91.82,16706.0,87.7735,87.8979,87.7448,87.8405,16706.0
2018-09-18 11:25:00,91.74,91.86,91.6,91.77,18981.0,87.764,87.8788,87.63,87.7927,18981.0
2018-09-18 11:30:00,91.79,91.83,91.58,91.62,21977.0,87.8118,87.8501,87.6109,87.6492,21977.0
2018-09-18 11:35:00,91.71,91.78,91.65,91.77,18663.0,87.7353,87.8022,87.6779,87.7927,18663.0
2018-09-18 11:40:00,91.8,91.92,91.78,91.91,15927.0,87.8214,87.9362,87.8022,87.9266,15927.0
2018-09-18 11:45:00,91.94,91.98,91.82,91.89,34323.0,87.9553,87.9936,87.8405,87.9075,34323.0
2018-09-18 11:50:00,91.9,91.99,91.88,91.97,48101.0,87.917,88.0031,87.8979,87.984,48101.0
2018-09-18 11:55:00,92.0,92.26,92.0,92.12,48772.0,88.0127,88.2614,88.0127,88.1275,48772.0
2018-09-18 12:00:00,92.13,92.4,92.13,92.19,46280.0,88.1371,88.3954,88.1371,88.1945,46280.0
2018-09-18 12:05:00,92.22,92.34,92.22,92.24,12453.0,88.2232,88.338,88.2232,88.2423,12453.0
2018-09-18 12:10:00,92.25,92.31,92.13,92.19,33367.0,88.2519,88.3093,88.1371,88.1945,33367.0
2018-09-18 12:15:00,92.19,92.2,91.94,91.96,32425.0,88.1945,88.204,87.9553,87.9744,32425.0
2018-09-18 12:20:00,91.91,91.98,91.79,91.8,20959.0,87.9266,87.9936,87.8118,87.8214,20959.0
2018-09-18 12:25:00,91.8,91.8,91.65,91.67,20788.0,87.8214,87.8214,87.6779,87.697,20788.0
2018-09-18 12:30:00,91.64,91.83,91.61,91.71,25777.0,87.6683,87.8501,87.6396,87.7353,25777.0
2018-09-18 12:35:00,91.79,91.86,91.78,91.82,27444.0,87.8118,87.8788,87.8022,87.8405,27444.0
2018-09-18 12:40:00,91.84,91.89,91.74,91.86,10865.0,87.8596,87.9075,87.764,87.8788,10865.0
2018-09-18 12:45:00,91.85,91.95,91.72,91.74,9525.0,87.8692,87.9649,87.7448,87.764,9525.0
2018-09-18 12:50:00,91.74,91.75,91.62,91.62,10209.0,87.764,87.7735,87.6492,87.6492,10209.0
2018-09-18 12:55:00,91.66,91.78,91.66,91.7,10157.0,87.6874,87.8022,87.6874,87.7257,10157.0
2018-09-18 13:00:00,91.74,92.1,91.74,92.08,15692.0,87.764,88.1084,87.764,88.0892,15692.0
2018-09-18 13:05:00,92.12,92.19,92.05,92.14,5941.0,88.1275,88.1945,88.0605,88.1466,5941.0
2018-09-18 13:10:00,92.1,92.23,92.05,92.18,23789.0,88.1084,88.2327,88.0605,88.1849,23789.0
2018-09-18 13:15:00,92.23,92.43,92.23,92.42,55130.0,88.2327,88.4241,88.2327,88.4145,55130.0
2018-09-18 13:20:00,92.43,92.44,92.21,92.22,7631.0,88.4241,88.4336,88.2136,88.2232,7631.0
2018-09-18 13:25:00,92.18,92.18,91.96,91.99,13588.0,88.1849,88.1849,87.9744,88.0031,13588.0
2018-09-18 13:30:00,91.99,92.04,91.95,92.0,5950.0,88.0031,88.051,87.9649,88.0127,5950.0
2018-09-18 13:35:00,92.01,92.15,92.0,92.14,7355.0,88.0223,88.1562,88.0127,88.1466,7355.0
2018-09-18 13:40:00,92.15,92.18,92.06,92.06,5984.0,88.1562,88.1849,88.0701,88.0701,5984.0
2018-09-18 13:45:00,92.0,92.17,91.98,92.15,6188.0,88.0127,88.1753,87.9936,88.1562,6188.0
2018-09-18 13:50:00,92.15,92.2,92.08,92.2,5070.0,88.1562,88.204,88.0892,88.204,5070.0
2018-09-18 13:55:00,92.2,92.25,92.12,92.12,3100.0,88.204,88.2519,88.1275,88.1275,3100.0
2018-09-18 14:00:00,92.13,92.17,92.12,92.17,3170.0,88.1371,88.1753,88.1275,88.1753,3170.0
2018-09-18 14:05:00,92.2,92.23,92.19,92.23,6970.0,88.204,88.2327,88.1945,88.2327,6970.0
2018-09-18 14:10:00,92.25,92.39,92.25,92.35,18938.0,88.2519,88.3858,88.2519,88.3475,18938.0
2018-09-18 14:15:00,92.36,92.4,92.27,92.39,7305.0,88.3571,88.3954,88.271,88.3858,7305.0
2018-09-18 14:20:00,92.36,92.36,92.21,92.36,13102.0,88.3571,88.3571,88.2136,88.3571,13102.0
2018-09-18 14:25:00,92.4,92.43,92.33,92.43,11402.0,88.3954,88.4241,88.3284,88.4241,11402.0
2018-09-18 14:30:00,92.44,92.44,92.27,92.27,10045.0,88.4336,88.4336,88.271,88.271,10045.0
2018-09-18 14:35:00,92.36,92.4,92.2,92.2,7990.0,88.3571,88.3954,88.204,88.204,7990.0
2018-09-18 14:40:00,92.23,92.37,92.21,92.24,9756.0,88.2327,88.3667,88.2136,88.2423,9756.0
2018-09-18 14:45:00,92.25,92.28,92.17,92.27,7536.0,88.2519,88.2806,88.1753,88.271,7536.0
2018-09-18 14:50:00,92.24,92.32,92.24,92.32,9500.0,88.2423,88.3188,88.2423,88.3188,9500.0
2018-09-18 14:55:00,92.32,92.33,92.13,92.19,19186.0,88.3188,88.3284,88.1371,88.1945,19186.0
2018-09-18 15:00:00,92.17,92.35,92.13,92.26,11570.0,88.1753,88.3475,88.1371,88.2614,11570.0
2018-09-18 15:05:00,92.28,92.28,92.14,92.14,6590.0,88.2806,88.2806,88.1466,88.1466,6590.0
2018-09-18 15:10:00,92.14,92.24,92.1,92.24,8217.0,88.1466,88.2423,88.1084,88.2423,8217.0
2018-09-18 15:15:00,92.22,92.22,92.1,92.13,5920.0,88.2232,88.2232,88.1084,88.1371,5920.0
2018-09-18 15:20:00,92.18,92.43,92.17,92.42,18020.0,88.1849,88.4241,88.1753,88.4145,18020.0
2018-09-18 15:25:00,92.38,92.38,92.18,92.25,18854.0,88.3762,88.3762,88.1849,88.2519,18854.0
2018-09-18 15:30:00,92.25,92.26,92.15,92.17,4496.0,88.2519,88.2614,88.1562,88.1753,4496.0
2018-09-18 15:35:00,92.17,92.26,92.15,92.19,10398.0,88.1753,88.2614,88.1562,88.1945,10398.0
2018-09-18 15:40:00,92.16,92.2,92.03,92.03,35062.0,88.1658,88.204,88.0414,88.0414,35062.0
2018-09-18 15:45:00,92.01,92.01,91.85,91.88,25374.0,88.0223,88.0223,87.8692,87.8979,25374.0
2018-09-18 15:50:00,91.86,91.86,91.76,91.77,22000.0,87.8788,87.8788,87.7831,87.7927,22000.0
2018-09-18 15:55:00,91.78,91.8,91.68,91.69,39375.0,87.8022,87.8214,87.7066,87.7161,39375.0
2018-09-19 09:30:00,91.78,92.4,91.78,92.22,65519.0,87.8022,88.3954,87.8022,88.2232,65519.0
2018-09-19 09:35:00,92.27,92.47,92.02,92.09,14934.0,88.271,88.4623,88.0318,88.0988,14934.0
2018-09-19 09:40:00,92.1,92.36,92.03,92.21,27195.0,88.1084,88.3571,88.0414,88.2136,27195.0
2018-09-19 09:45:00,92.25,92.38,92.2,92.37,24133.0,88.2519,88.3762,88.204,88.3667,24133.0
2018-09-19 09:50:00,92.39,92.6,92.24,92.57,50653.0,88.3858,88.5867,88.2423,88.558,50653.0
2018-09-19 09:55:00,92.51,92.76,92.47,92.5,36016.0,88.5006,88.7398,88.4623,88.491,36016.0
2018-09-19 10:00:00,92.51,93.0,92.51,92.97,60365.0,88.5006,88.9694,88.5006,88.9407,60365.0
2018-09-19 10:05:00,92.94,92.96,92.51,92.55,23543.0,88.912,88.9311,88.5006,88.5389,23543.0
2018-09-19 10:10:00,92.56,92.56,92.05,92.05,26458.0,88.5484,88.5484,88.0605,88.0605,26458.0
2018-09-19 10:15:00,92.02,92.19,91.81,92.13,75555.0,88.0318,88.1945,87.8309,88.1371,75555.0
2018-09-19 10:20:00,92.13,92.29,91.99,92.25,30835.0,88.1371,88.2901,88.0031,88.2519,30835.0
2018-09-19 10:25:00,92.24,92.41,92.13,92.14,18533.0,88.2423,88.4049,88.1371,88.1466,18533.0
2018-09-19 10:30:00,92.29,92.47,92.23,92.26,25440.0,88.2901,88.4623,88.2327,88.2614,25440.0
2018-09-19 10:35:00,92.41,92.43,92.19,92.22,14198.0,88.4049,88.4241,88.1945,88.2232,14198.0
2018-09-19 10:40:00,92.22,92.37,91.96,92.37,14839.0,88.2232,88.3667,87.9744,88.3667,14839.0
2018-09-19 10:45:00,92.37,92.44,92.25,92.43,14764.0,88.3667,88.4336,88.2519,88.4241,14764.0
2018-09-19 10:50:00,92.46,92.47,92.12,92.23,10732.0,88.4528,88.4623,88.1275,88.2327,10732.0
2018-09-19 10:55:00,92.21,92.22,92.05,92.12,7356.0,88.2136,88.2232,88.0605,88.1275,7356.0
2018-09-19 11:00:00,92.19,92.19,92.05,92.16,4778.0,88.1945,88.1945,88.0605,88.1658,4778.0
2018-09-19 11:05:00,92.17,92.6,92.15,92.6,25622.0,88.1753,88.5867,88.1562,88.5867,25622.0
2018-09-19 11:10:00,92.65,92.75,92.3,92.3,21646.0,88.6345,88.7302,88.2997,88.2997,21646.0
2018-09-19 11:15:00,92.36,92.53,92.12,92.14,19045.0,88.3571,88.5197,88.1275,88.1466,19045.0
2018-09-19 11:20:00,92.18,92.22,91.52,91.65,72931.0,88.1849,88.2232,87.5535,87.6779,72931.0
2018-09-19 11:25:00,91.63,91.92,91.58,91.85,44337.0,87.6587,87.9362,87.6109,87.8692,44337.0
2018-09-19 11:30:00,91.85,91.85,91.51,91.71,61608.0,87.8692,87.8692,87.5439,87.7353,61608.0
2018-09-19 11:35:00,91.79,91.81,91.6,91.79,16817.0,87.8118,87.8309,87.63,87.8118,16817.0
2018-09-19 11:40:00,91.71,91.75,91.48,91.68,33887.0,87.7353,87.7735,87.5152,87.7066,33887.0
2018-09-19 11:45:00,91.56,91.56,91.31,91.31,28307.0,87.5918,87.5918,87.3526,87.3526,28307.0
2018-09-19 11:50:00,91.31,91.48,91.23,91.35,25616.0,87.3526,87.5152,87.2761,87.3909,25616.0
2018-09-19 11:55:00,91.37,91.63,91.36,91.63,16956.0,87.41,87.6587,87.4004,87.6587,16956.0
2018-09-19 12:00:00,91.62,91.63,91.32,91.33,4358.0,87.6492,87.6587,87.3622,87.3717,4358.0
2018-09-19 12:05:00,91.3,91.3,90.98,91.18,51623.0,87.343,87.343,87.0369,87.2282,51623.0
2018-09-19 12:10:00,91.16,91.16,90.82,90.96,36175.0,87.2091,87.2091,86.8838,87.0178,36175.0
2018-09-19 12:15:00,91.05,91.06,90.58,90.87,33174.0,87.1039,87.1134,86.6542,86.9317,33174.0
2018-09-19 12:20:00,90.82,90.96,90.6,90.7,23405.0,86.8838,87.0178,86.6734,86.769,23405.0
2018-09-19 12:25:00,90.71,90.81,90.53,90.54,17304.0,86.7786,86.8743,86.6064,86.616,17304.0
2018-09-19 12:30:00,90.54,90.79,90.51,90.54,20176.0,86.616,86.8551,86.5873,86.616,20176.0
2018-09-19 12:35:00,90.51,90.56,89.92,89.92,102971.0,86.5873,86.6351,86.0228,86.0228,102971.0
2018-09-19 12:40:00,89.94,90.1,89.81,90.09,59930.0,86.042,86.195,85.9176,86.1855,59930.0
2018-09-19 12:45:00,90.08,90.26,90.06,90.26,17277.0,86.1759,86.3481,86.1568,86.3481,17277.0
2018-09-19 12:50:00,90.2,90.49,90.18,90.49,22022.0,86.2907,86.5681,86.2716,86.5681,22022.0
2018-09-19 12:55:00,90.5,90.6,90.39,90.6,28092.0,86.5777,86.6734,86.4725,86.6734,28092.0
2018-09-19 13:00:00,90.63,90.64,90.48,90.54,18669.0,86.7021,86.7116,86.5586,86.616,18669.0
2018-09-19 13:05:00,90.55,90.55,90.25,90.42,23583.0,86.6255,86.6255,86.3385,86.5012,23583.0
2018-09-19 13:10:00,90.4,90.51,90.34,90.35,10919.0,86.482,86.5873,86.4246,86.4342,10919.0
2018-09-19 13:15:00,90.41,90.44,90.23,90.24,17960.0,86.4916,86.5203,86.3194,86.329,17960.0
2018-09-19 13:20:00,90.23,90.34,90.19,90.2,4504.0,86.3194,86.4246,86.2811,86.2907,4504.0
2018-09-19 13:25:00,90.2,90.22,89.99,90.01,18941.0,86.2907,86.3098,86.0898,86.1089,18941.0
2018-09-19 13:30:00,89.97,90.18,89.89,89.98,33112.0,86.0707,86.2716,85.9941,86.0802,33112.0
2018-09-19 13:35:00,89.94,90.19,89.94,90.18,9317.0,86.042,86.2811,86.042,86.2716,9317.0
2018-09-19 13:40:00,90.18,90.32,90.15,90.25,9277.0,86.2716,86.4055,86.2429,86.3385,9277.0
2018-09-19 13:45:00,90.12,90.14,90.04,90.09,8435.0,86.2142,86.2333,86.1376,86.1855,8435.0
2018-09-19 13:50:00,90.07,90.34,90.07,90.34,17905.0,86.1663,86.4246,86.1663,86.4246,17905.0
2018-09-19 13:55:00,90.31,90.33,90.26,90.31,9303.0,86.3959,86.4151,86.3481,86.3959,9303.0
2018-09-19 14:00:00,90.27,90.31,90.25,90.27,3795.0,86.3577,86.3959,86.3385,86.3577,3795.0
2018-09-19 14:05:00,90.23,90.35,90.19,90.32,7593.0,86.3194,86.4342,86.2811,86.4055,7593.0
2018-09-19 14:10:00,90.37,90.46,90.31,90.43,9632.0,86.4533,86.5394,86.3959,86.5107,9632.0
2018-09-19 14:15:00,90.5,90.54,90.4,90.4,7042.0,86.5777,86.616,86.482,86.482,7042.0
2018-09-19 14:20:00,90.41,90.42,90.3,90.33,13325.0,86.4916,86.5012,86.3864,86.4151,13325.0
2018-09-19 14:25:00,90.34,90.4,90.22,90.22,13201.0,86.4246,86.482,86.3098,86.3098,13201.0
2018-09-19 14:30:00,90.21,90.21,90.07,90.09,9837.0,86.3003,86.3003,86.1663,86.1855,9837.0
2018-09-19 14:35:00,90.13,90.35,90.13,90.26,3527.0,86.2237,86.4342,86.2237,86.3481,3527.0
2018-09-19 14:40:00,90.3,90.34,90.21,90.26,2969.0,86.3864,86.4246,86.3003,86.3481,2969.0
2018-09-19 14:45:00,90.35,90.46,90.33,90.41,5538.0,86.4342,86.5394,86.4151,86.4916,5538.0
2018-09-19 14:50:00,90.35,90.36,90.29,90.36,1800.0,86.4342,86.4438,86.3768,86.4438,1800.0
2018-09-19 14:55:00,90.36,90.36,90.15,90.18,7970.0,86.4438,86.4438,86.2429,86.2716,7970.0
2018-09-19 15:00:00,90.19,90.29,90.18,90.2,5909.0,86.2811,86.3768,86.2716,86.2907,5909.0
2018-09-19 15:05:00,90.16,90.29,90.12,90.29,11404.0,86.2524,86.3768,86.2142,86.3768,11404.0
2018-09-19 15:10:00,90.15,90.16,90.01,90.12,11899.0,86.2429,86.2524,86.1089,86.2142,11899.0
2018-09-19 15:15:00,90.13,90.17,90.03,90.16,7445.0,86.2237,86.262,86.1281,86.2524,7445.0
2018-09-19 15:20:00,90.17,90.4,90.14,90.36,15497.0,86.262,86.482,86.2333,86.4438,15497.0
2018-09-19 15:25:00,90.3,90.41,90.2,90.2,32627.0,86.3864,86.4916,86.2907,86.2907,32627.0
2018-09-19 15:30:00,90.2,90.28,90.17,90.22,5151.0,86.2907,86.3672,86.262,86.3098,5151.0
2018-09-19 15:35:00,90.22,90.35,90.22,90.33,6195.0,86.3098,86.4342,86.3098,86.4151,6195.0
2018-09-19 15:40:00,90.34,90.39,90.28,90.38,18386.0,86.4246,86.4725,86.3672,86.4629,18386.0
2018-09-19 15:45:00,90.37,90.43,90.23,90.43,28157.0,86.4533,86.5107,86.3194,86.5107,28157.0
2018-09-19 15:50:00,90.44,90.5,90.4,90.42,23677.0,86.5203,86.5777,86.482,86.5012,23677.0
2018-09-19 15:55:00,90.39,90.7,90.37,90.7,100724.0,86.4725,86.769,86.4533,86.769,100724.0
2018-09-20 09:30:00,91.87,91.89,91.36,91.5,84525.0,87.8883,87.9075,87.4004,87.5344,84525.0
2018-09-20 09:35:00,91.38,91.42,91.0,91.3,90026.0,87.4196,87.4578,87.056,87.343,90026.0
2018-09-20 09:40:00,91.28,91.62,91.18,91.54,43053.0,87.3239,87.6492,87.2282,87.5726,43053.0
2018-09-20 09:45:00,91.56,91.73,91.37,91.73,41674.0,87.5918,87.7544,87.41,87.7544,41674.0
2018-09-20 09:50:00,91.76,91.8,91.43,91.59,32108.0,87.7831,87.8214,87.4674,87.6205,32108.0
2018-09-20 09:55:00,91.48,91.77,91.45,91.76,47150.0,87.5152,87.7927,87.4865,87.7831,47150.0
2018-09-20 10:00:00,91.78,92.21,91.71,92.21,144127.0,87.8022,88.2136,87.7353,88.2136,144127.0
2018-09-20 10:05:00,92.24,92.24,91.62,91.62,38598.0,88.2423,88.2423,87.6492,87.6492,38598.0
2018-09-20 10:10:00,91.64,91.8,91.45,91.45,32261.0,87.6683,87.8214,87.4865,87.4865,32261.0
2018-09-20 10:15:00,91.46,91.99,91.42,91.99,29100.0,87.4961,88.0031,87.4578,88.0031,29100.0
2018-09-20 10:20:00,91.95,92.08,91.83,91.89,41462.0,87.9649,88.0892,87.8501,87.9075,41462.0
2018-09-20 10:25:00,91.88,91.98,91.2,91.28,40767.0,87.8979,87.9936,87.2474,87.3239,40767.0
2018-09-20 10:30:00,91.32,91.5,91.27,91.46,20664.0,87.3622,87.5344,87.3143,87.4961,20664.0
2018-09-20 10:35:00,91.48,91.82,91.27,91.67,31016.0,87.5152,87.8405,87.3143,87.697,31016.0
2018-09-20 10:40:00,91.78,92.25,91.68,92.19,91607.0,87.8022,88.2519,87.7066,88.1945,91607.0
2018-09-20 10:45:00,92.24,92.31,91.92,91.92,28797.0,88.2423,88.3093,87.9362,87.9362,28797.0
2018-09-20 10:50:00,91.92,92.07,91.6,91.76,22583.0,87.9362,88.0797,87.63,87.7831,22583.0
2018-09-20 10:55:00,91.66,92.02,91.66,91.95,17802.0,87.6874,88.0318,87.6874,87.9649,17802.0
2018-09-20 11:00:00,92.0,92.41,91.99,92.19,21325.0,88.0127,88.4049,88.0031,88.1945,21325.0
2018-09-20 11:05:00,92.19,92.25,92.03,92.12,17531.0,88.1945,88.2519,88.0414,88.1275,17531.0
2018-09-20 11:10:00,92.09,92.11,91.9,92.03,8056.0,88.0988,88.1179,87.917,88.0414,8056.0
2018-09-20 11:15:00,91.98,91.98,91.78,91.85,17042.0,87.9936,87.9936,87.8022,87.8692,17042.0
2018-09-20 11:20:00,91.83,91.89,91.63,91.87,10002.0,87.8501,87.9075,87.6587,87.8883,10002.0
2018-09-20 11:25:00,91.83,91.85,91.67,91.72,9384.0,87.8501,87.8692,87.697,87.7448,9384.0
2018-09-20 11:30:00,91.8,92.03,91.73,91.73,18445.0,87.8214,88.0414,87.7544,87.7544,18445.0
2018-09-20 11:35:00,91.74,92.12,91.71,92.06,13985.0,87.764,88.1275,87.7353,88.0701,13985.0
2018-09-20 11:40:00,92.07,92.1,92.0,92.08,24870.0,88.0797,88.1084,88.0127,88.0892,24870.0
2018-09-20 11:45:00,92.1,92.35,92.05,92.08,25268.0,88.1084,88.3475,88.0605,88.0892,25268.0
2018-09-20 11:50:00,92.07,92.22,91.99,92.16,5721.0,88.0797,88.2232,88.0031,88.1658,5721.0
2018-09-20 11:55:00,92.18,92.37,92.16,92.25,18352.0,88.1849,88.3667,88.1658,88.2519,18352.0
2018-09-20 12:00:00,92.32,92.44,92.2,92.2,24073.0,88.3188,88.4336,88.204,88.204,24073.0
2018-09-20 12:05:00,92.23,92.4,92.13,92.39,38963.0,88.2327,88.3954,88.1371,88.3858,38963.0
2018-09-20 12:10:00,92.38,92.45,92.23,92.23,6450.0,88.3762,88.4432,88.2327,88.2327,6450.0
2018-09-20 12:15:00,92.29,92.36,92.28,92.32,13191.0,88.2901,88.3571,88.2806,88.3188,13191.0
2018-09-20 12:20:00,92.32,92.85,92.32,92.74,75470.0,88.3188,88.8259,88.3188,88.7206,75470.0
2018-09-20 12:25:00,92.65,92.69,92.56,92.64,10435.0,88.6345,88.6728,88.5484,88.625,10435.0
2018-09-20 12:30:00,92.66,92.66,92.46,92.57,11527.0,88.6441,88.6441,88.4528,88.558,11527.0
2018-09-20 12:35:00,92.68,92.74,92.62,92.69,15301.0,88.6632,88.7206,88.6058,88.6728,15301.0
2018-09-20 12:40:00,92.71,92.75,92.61,92.67,11319.0,88.6919,88.7302,88.5963,88.6537,11319.0
2018-09-20 12:45:00,92.72,92.79,92.69,92.76,8605.0,88.7015,88.7685,88.6728,88.7398,8605.0
2018-09-20 12:50:00,92.76,92.82,92.75,92.82,10460.0,88.7398,88.7972,88.7302,88.7972,10460.0
2018-09-20 12:55:00,92.8,92.81,92.67,92.8,7601.0,88.778,88.7876,88.6537,88.778,7601.0
2018-09-20 13:00:00,92.82,92.99,92.82,92.96,34161.0,88.7972,88.9598,88.7972,88.9311,34161.0
2018-09-20 13:05:00,92.98,93.04,92.89,92.9,33732.0,88.9502,89.0076,88.8641,88.8737,33732.0
2018-09-20 13:10:00,92.88,92.95,92.75,92.76,9273.0,88.8546,88.9215,88.7302,88.7398,9273.0
2018-09-20 13:15:00,92.8,92.83,92.7,92.77,10879.0,88.778,88.8067,88.6824,88.7493,10879.0
2018-09-20 13:20:00,92.7,92.85,92.7,92.81,5946.0,88.6824,88.8259,88.6824,88.7876,5946.0
2018-09-20 13:25:00,92.76,92.76,92.58,92.59,9105.0,88.7398,88.7398,88.5676,88.5771,9105.0
2018-09-20 13:30:00,92.6,92.68,92.59,92.66,6180.0,88.5867,88.6632,88.5771,88.6441,6180.0
2018-09-20 13:35:00,92.64,92.69,92.54,92.54,2393.0,88.625,88.6728,88.5293,88.5293,2393.0
2018-09-20 13:40:00,92.65,92.71,92.64,92.71,1699.0,88.6345,88.6919,88.625,88.6919,1699.0
2018-09-20 13:45:00,92.72,92.94,92.54,92.93,7162.0,88.7015,88.912,88.5293,88.9024,7162.0
2018-09-20 13:50:00,92.9,92.92,92.68,92.77,6647.0,88.8737,88.8928,88.6632,88.7493,6647.0
2018-09-20 13:55:00,92.81,92.82,92.71,92.81,8428.0,88.7876,88.7972,88.6919,88.7876,8428.0
2018-09-20 14:00:00,92.79,92.91,92.75,92.91,2966.0,88.7685,88.8833,88.7302,88.8833,2966.0
2018-09-20 14:05:00,92.95,93.0,92.89,92.99,20878.0,88.9215,88.9694,88.8641,88.9598,20878.0
2018-09-20 14:10:00,93.01,93.22,93.0,93.22,49871.0,88.9789,89.1798,88.9694,89.1798,49871.0
2018-09-20 14:15:00,93.23,93.26,93.14,93.26,19809.0,89.1894,89.2181,89.1033,89.2181,19809.0
2018-09-20 14:20:00,93.25,93.3,93.12,93.12,26488.0,89.2085,89.2564,89.0842,89.0842,26488.0
2018-09-20 14:25:00,93.18,93.26,93.15,93.18,9892.0,89.1416,89.2181,89.1129,89.1416,9892.0
2018-09-20 14:30:00,93.21,93.22,93.1,93.13,4530.0,89.1703,89.1798,89.065,89.0937,4530.0
2018-09-20 14:35:00,93.16,93.25,93.11,93.12,19329.0,89.1224,89.2085,89.0746,89.0842,19329.0
2018-09-20 14:40:00,93.12,93.12,92.9,92.93,46283.0,89.0842,89.0842,88.8737,88.9024,46283.0
2018-09-20 14:45:00,92.94,93.14,92.93,93.11,22601.0,88.912,89.1033,88.9024,89.0746,22601.0
2018-09-20 14:50:00,93.16,93.19,93.04,93.06,11057.0,89.1224,89.1511,89.0076,89.0268,11057.0
2018-09-20 14:55:00,93.0,93.07,92.96,93.02,11118.0,88.9694,89.0363,88.9311,88.9885,11118.0
2018-09-20 15:00:00,93.06,93.18,93.03,93.04,17041.0,89.0268,89.1416,88.9981,89.0076,17041.0
2018-09-20 15:05:00,93.03,93.04,92.9,92.97,8315.0,88.9981,89.0076,88.8737,88.9407,8315.0
2018-09-20 15:10:00,93.01,93.13,93.0,93.09,10716.0,88.9789,89.0937,88.9694,89.0555,10716.0
2018-09-20 15:15:00,93.1,93.29,93.1,93.25,21009.0,89.065,89.2468,89.065,89.2085,21009.0
2018-09-20 15:20:00,93.18,93.22,93.1,93.1,6074.0,89.1416,89.1798,89.065,89.065,6074.0
2018-09-20 15:25:00,93.06,93.1,93.02,93.07,10905.0,89.0268,89.065,88.9885,89.0363,10905.0
2018-09-20 15:30:00,93.1,93.1,93.0,93.08,9910.0,89.065,89.065,88.9694,89.0459,9910.0
2018-09-20 15:35:00,93.08,93.08,92.99,93.04,6411.0,89.0459,89.0459,88.9598,89.0076,6411.0
2018-09-20 15:40:00,93.05,93.06,92.91,92.94,16412.0,89.0172,89.0268,88.8833,88.912,16412.0
2018-09-20 15:45:00,92.94,93.12,92.92,93.12,17485.0,88.912,89.0842,88.8928,89.0842,17485.0
2018-09-20 15:50:00,93.09,93.17,93.04,93.14,29673.0,89.0555,89.132,89.0076,89.1033,29673.0
2018-09-20 15:55:00,93.14,93.24,93.04,93.2,51990.0,89.1033,89.199,89.0076,89.1607,51990.0
2018-09-21 09:30:00,94.0,94.05,93.32,93.46,136307.0,89.926,89.9738,89.2755,89.4094,136307.0
2018-09-21 09:35:00,93.45,94.08,93.44,94.08,57464.0,89.3999,90.0025,89.3903,90.0025,57464.0
2018-09-21 09:40:00,94.04,94.12,93.74,93.86,86825.0,89.9643,90.0408,89.6773,89.7921,86825.0
2018-09-21 09:45:00,93.89,94.11,93.86,94.0,17903.0,89.8208,90.0312,89.7921,89.926,17903.0
2018-09-21 09:50:00,94.1,94.1,93.67,93.68,10579.0,90.0217,90.0217,89.6103,89.6199,10579.0
2018-09-21 09:55:00,93.83,93.91,93.53,93.53,30913.0,89.7634,89.8399,89.4764,89.4764,30913.0
2018-09-21 10:00:00,93.58,93.8,93.58,93.75,12618.0,89.5242,89.7347,89.5242,89.6868,12618.0
2018-09-21 10:05:00,93.77,94.0,93.76,93.99,38265.0,89.706,89.926,89.6964,89.9164,38265.0
2018-09-21 10:10:00,93.97,93.97,93.35,93.53,25839.0,89.8973,89.8973,89.3042,89.4764,25839.0
2018-09-21 10:15:00,93.54,93.62,93.38,93.48,26056.0,89.4859,89.5625,89.3329,89.4285,26056.0
2018-09-21 10:20:00,93.53,93.53,92.91,93.05,74122.0,89.4764,89.4764,88.8833,89.0172,74122.0
2018-09-21 10:25:00,93.0,93.03,92.8,92.9,62553.0,88.9694,88.9981,88.778,88.8737,62553.0
2018-09-21 10:30:00,92.86,93.0,92.76,92.77,36245.0,88.8354,88.9694,88.7398,88.7493,36245.0
2018-09-21 10:35:00,92.86,93.06,92.76,92.76,39503.0,88.8354,89.0268,88.7398,88.7398,39503.0
2018-09-21 10:40:00,92.86,92.96,92.5,92.54,58175.0,88.8354,88.9311,88.491,88.5293,58175.0
2018-09-21 10:45:00,92.53,92.57,92.18,92.42,105820.0,88.5197,88.558,88.1849,88.4145,105820.0
2018-09-21 10:50:00,92.4,92.56,92.22,92.23,30620.0,88.3954,88.5484,88.2232,88.2327,30620.0
2018-09-21 10:55:00,92.24,92.3,91.97,92.21,33913.0,88.2423,88.2997,87.984,88.2136,33913.0
2018-09-21 11:00:00,92.07,92.19,91.95,92.03,41126.0,88.0797,88.1945,87.9649,88.0414,41126.0
2018-09-21 11:05:00,92.06,92.16,91.78,92.16,73595.0,88.0701,88.1658,87.8022,88.1658,73595.0
2018-09-21 11:10:00,92.17,92.28,91.97,92.07,32672.0,88.1753,88.2806,87.984,88.0797,32672.0
2018-09-21 11:15:00,92.05,92.21,92.01,92.1,29440.0,88.0605,88.2136,88.0223,88.1084,29440.0
2018-09-21 11:20:00,92.08,92.4,92.05,92.4,26830.0,88.0892,88.3954,88.0605,88.3954,26830.0
2018-09-21 11:25:00,92.41,92.45,92.26,92.37,14735.0,88.4049,88.4432,88.2614,88.3667,14735.0
2018-09-21 11:30:00,92.43,92.56,92.37,92.44,9788.0,88.4241,88.5484,88.3667,88.4336,9788.0
2018-09-21 11:35:00,92.4,92.55,92.34,92.45,14696.0,88.3954,88.5389,88.338,88.4432,14696.0
2018-09-21 11:40:00,92.51,92.53,92.3,92.5,9840.0,88.5006,88.5197,88.2997,88.491,9840.0
2018-09-21 11:45:00,92.49,92.64,92.42,92.53,18588.0,88.4815,88.625,88.4145,88.5197,18588.0
2018-09-21 11:50:00,92.48,92.5,92.22,92.22,15879.0,88.4719,88.491,88.2232,88.2232,15879.0
2018-09-21 11:55:00,92.2,92.37,92.18,92.37,17470.0,88.204,88.3667,88.1849,88.3667,17470.0
2018-09-21 12:00:00,92.4,92.63,92.4,92.45,8982.0,88.3954,88.6154,88.3954,88.4432,8982.0
2018-09-21 12:05:00,92.58,92.6,92.44,92.6,18046.0,88.5676,88.5867,88.4336,88.5867,18046.0
2018-09-21 12:10:00,92.64,92.68,92.49,92.5,19928.0,88.625,88.6632,88.4815,88.491,19928.0
2018-09-21 12:15:00,92.45,92.45,92.2,92.23,16882.0,88.4432,88.4432,88.204,88.2327,16882.0
2018-09-21 12:20:00,92.24,92.4,92.21,92.4,15005.0,88.2423,88.3954,88.2136,88.3954,15005.0
2018-09-21 12:25:00,92.37,92.54,92.26,92.34,12475.0,88.3667,88.5293,88.2614,88.338,12475.0
2018-09-21 12:30:00,92.3,92.34,92.18,92.18,4843.0,88.2997,88.338,88.1849,88.1849,4843.0
2018-09-21 12:35:00,92.18,92.45,92.15,92.43,20018.0,88.1849,88.4432,88.1562,88.4241,20018.0
2018-09-21 12:40:00,92.43,92.5,92.33,92.34,11694.0,88.4241,88.491,88.3284,88.338,11694.0
2018-09-21 12:45:00,92.34,92.59,92.31,92.58,23672.0,88.338,88.5771,88.3093,88.5676,23672.0
2018-09-21 12:50:00,92.58,92.73,92.56,92.71,25123.0,88.5676,88.7111,88.5484,88.6919,25123.0
2018-09-21 12:55:00,92.59,92.67,92.59,92.62,5330.0,88.5771,88.6537,88.5771,88.6058,5330.0
2018-09-21 13:00:00,92.56,92.62,92.53,92.58,3225.0,88.5484,88.6058,88.5197,88.5676,3225.0
2018-09-21 13:05:00,92.63,92.69,92.41,92.43,23615.0,88.6154,88.6728,88.4049,88.4241,23615.0
2018-09-21 13:10:00,92.41,92.61,92.41,92.55,4870.0,88.4049,88.5963,88.4049,88.5389,4870.0
2018-09-21 13:15:00,92.6,92.7,92.6,92.69,7980.0,88.5867,88.6824,88.5867,88.6728,7980.0
2018-09-21 13:20:00,92.65,92.77,92.65,92.7,11212.0,88.6345,88.7493,88.6345,88.6824,11212.0
2018-09-21 13:25:00,92.7,92.77,92.62,92.7,22809.0,88.6824,88.7493,88.6058,88.6824,22809.0
2018-09-21 13:30:00,92.74,92.78,92.68,92.69,21676.0,88.7206,88.7589,88.6632,88.6728,21676.0
2018-09-21 13:35:00,92.66,92.7,92.58,92.68,10380.0,88.6441,88.6824,88.5676,88.6632,10380.0
2018-09-21 13:40:00,92.69,92.75,92.67,92.75,1561.0,88.6728,88.7302,88.6537,88.7302,1561.0
2018-09-21 13:45:00,92.78,92.78,92.64,92.66,3195.0,88.7589,88.7589,88.625,88.6441,3195.0
2018-09-21 13:50:00,92.6,92.61,92.47,92.61,16884.0,88.5867,88.5963,88.4623,88.5963,16884.0
2018-09-21 13:55:00,92.64,92.78,92.64,92.7,5715.0,88.625,88.7589,88.625,88.6824,5715.0
2018-09-21 14:00:00,92.68,92.72,92.6,92.72,3310.0,88.6632,88.7015,88.5867,88.7015,3310.0
2018-09-21 14:05:00,92.66,92.7,92.64,92.68,1700.0,88.6441,88.6824,88.625,88.6632,1700.0
2018-09-21 14:10:00,92.72,92.79,92.49,92.49,23305.0,88.7015,88.7685,88.4815,88.4815,23305.0
2018-09-21 14:15:00,92.52,92.65,92.52,92.6,5786.0,88.5102,88.6345,88.5102,88.5867,5786.0
2018-09-21 14:20:00,92.55,92.69,92.55,92.6,9663.0,88.5389,88.6728,88.5389,88.5867,9663.0
2018-09-21 14:25:00,92.6,92.67,92.59,92.63,3592.0,88.5867,88.6537,88.5771,88.6154,3592.0
2018-09-21 14:30:00,92.58,92.62,92.58,92.62,500.0,88.5676,88.6058,88.5676,88.6058,500.0
2018-09-21 14:35:00,92.53,92.66,92.53,92.63,12596.0,88.5197,88.6441,88.5197,88.6154,12596.0
2018-09-21 14:40:00,92.62,92.62,92.48,92.49,4161.0,88.6058,88.6058,88.4719,88.4815,4161.0
2018-09-21 14:45:00,92.46,92.64,92.46,92.47,10195.0,88.4528,88.625,88.4528,88.4623,10195.0
2018-09-21 14:50:00,92.48,92.61,92.4,92.4,16977.0,88.4719,88.5963,88.3954,88.3954,16977.0
2018-09-21 14:55:00,92.36,92.37,92.25,92.3,8329.0,88.3571,88.3667,88.2519,88.2997,8329.0
2018-09-21 15:00:00,92.32,92.48,92.32,92.43,4538.0,88.3188,88.4719,88.3188,88.4241,4538.0
2018-09-21 15:05:00,92.42,92.44,92.36,92.38,1100.0,88.4145,88.4336,88.3571,88.3762,1100.0
2018-09-21 15:10:00,92.35,92.49,92.35,92.45,2195.0,88.3475,88.4815,88.3475,88.4432,2195.0
2018-09-21 15:15:00,92.35,92.35,92.15,92.22,3981.0,88.3475,88.3475,88.1562,88.2232,3981.0
2018-09-21 15:20:00,92.22,92.31,92.21,92.31,3337.0,88.2232,88.3093,88.2136,88.3093,3337.0
2018-09-21 15:25:00,92.24,92.31,92.14,92.16,6777.0,88.2423,88.3093,88.1466,88.1658,6777.0
2018-09-21 15:30:00,92.14,92.21,92.09,92.19,3868.0,88.1466,88.2136,88.0988,88.1945,3868.0
2018-09-21 15:35:00,92.11,92.12,92.04,92.05,8151.0,88.1179,88.1275,88.051,88.0605,8151.0
2018-09-21 15:40:00,92.05,92.08,91.8,91.87,23800.0,88.0605,88.0892,87.8214,87.8883,23800.0
2018-09-21 15:45:00,91.9,91.96,91.58,91.58,37085.0,87.917,87.9744,87.6109,87.6109,37085.0
2018-09-21 15:50:00,91.59,91.84,91.59,91.76,28218.0,87.6205,87.8596,87.6205,87.7831,28218.0
2018-09-21 15:55:00,91.75,91.88,91.59,91.75,53515.0,87.7735,87.8979,87.6205,87.7735,53515.0
2018-09-24 09:30:00,91.69,91.69,91.03,91.22,50928.0,87.7161,87.7161,87.0847,87.2665,50928.0
2018-09-24 09:35:00,91.19,91.55,91.04,91.49,32422.0,87.2378,87.5822,87.0943,87.5248,32422.0
2018-09-24 09:40:00,91.43,91.77,91.36,91.72,33787.0,87.4674,87.7927,87.4004,87.7448,33787.0
2018-09-24 09:45:00,91.78,91.91,91.45,91.49,29102.0,87.8022,87.9266,87.4865,87.5248,29102.0
2018-09-24 09:50:00,91.45,91.67,91.43,91.65,28342.0,87.4865,87.697,87.4674,87.6779,28342.0
2018-09-24 09:55:00,91.62,92.0,91.62,91.62,37911.0,87.6492,88.0127,87.6492,87.6492,37911.0
2018-09-24 10:00:00,91.67,91.74,91.49,91.58,18881.0,87.697,87.764,87.5248,87.6109,18881.0
2018-09-24 10:05:00,91.5,91.86,91.49,91.68,10867.0,87.5344,87.8788,87.5248,87.7066,10867.0
2018-09-24 10:10:00,91.65,91.78,91.46,91.77,18565.0,87.6779,87.8022,87.4961,87.7927,18565.0
2018-09-24 10:15:00,91.8,91.8,91.03,91.12,44678.0,87.8214,87.8214,87.0847,87.1708,44678.0
2018-09-24 10:20:00,91.08,91.2,91.0,91.12,46344.0,87.1326,87.2474,87.056,87.1708,46344.0
2018-09-24 10:25:00,91.1,91.22,90.84,90.96,58156.0,87.1517,87.2665,86.903,87.0178,58156.0
2018-09-24 10:30:00,90.96,91.12,90.81,90.91,25931.0,87.0178,87.1708,86.8743,86.9699,25931.0
2018-09-24 10:35:00,90.92,91.05,90.38,90.4,76973.0,86.9795,87.1039,86.4629,86.482,76973.0
2018-09-24 10:40:00,90.4,90.66,90.18,90.23,45667.0,86.482,86.7308,86.2716,86.3194,45667.0
2018-09-24 10:45:00,90.23,90.3,90.07,90.13,63247.0,86.3194,86.3864,86.1663,86.2237,63247.0
2018-09-24 10:50:00,90.16,90.25,89.9,89.9,86233.0,86.2524,86.3385,86.0037,86.0037,86233.0
2018-09-24 10:55:00,89.9,90.15,89.71,90.03,56313.0,86.0037,86.2429,85.8219,86.1281,56313.0
2018-09-24 11:00:00,90.09,90.18,89.82,90.0,25044.0,86.1855,86.2716,85.9272,86.0994,25044.0
2018-09-24 11:05:00,90.07,90.11,89.8,89.8,12002.0,86.1663,86.2046,85.908,85.908,12002.0
2018-09-24 11:10:00,89.8,89.81,89.22,89.59,87723.0,85.908,85.9176,85.3532,85.7071,87723.0
2018-09-24 11:15:00,89.64,90.17,89.62,90.1,28844.0,85.755,86.262,85.7358,86.195,28844.0
2018-09-24 11:20:00,90.17,90.3,90.06,90.15,23623.0,86.262,86.3864,86.1568,86.2429,23623.0
2018-09-24 11:25:00,90.21,90.49,89.92,89.98,29902.0,86.3003,86.5681,86.0228,86.0802,29902.0
2018-09-24 11:30:00,90.0,90.13,89.93,89.99,11367.0,86.0994,86.2237,86.0324,86.0898,11367.0
2018-09-24 11:35:00,90.0,90.0,89.45,89.7,62966.0,86.0994,86.0994,85.5732,85.8124,62966.0
2018-09-24 11:40:00,89.75,89.75,89.56,89.63,31994.0,85.8602,85.8602,85.6784,85.7454,31994.0
2018-09-24 11:45:00,89.65,89.8,89.58,89.69,7643.0,85.7645,85.908,85.6976,85.8028,7643.0
2018-09-24 11:50:00,89.67,89.76,89.58,89.59,12318.0,85.7837,85.8698,85.6976,85.7071,12318.0
2018-09-24 11:55:00,89.56,89.74,89.56,89.67,6854.0,85.6784,85.8506,85.6784,85.7837,6854.0
2018-09-24 12:00:00,89.76,89.99,89.76,89.85,20448.0,85.8698,86.0898,85.8698,85.9559,20448.0
2018-09-24 12:05:00,89.85,89.97,89.72,89.77,24271.0,85.9559,86.0707,85.8315,85.8793,24271.0
2018-09-24 12:10:00,89.76,89.86,89.76,89.78,4568.0,85.8698,85.9654,85.8698,85.8889,4568.0
2018-09-24 12:15:00,89.78,89.78,89.66,89.74,6005.0,85.8889,85.8889,85.7741,85.8506,6005.0
2018-09-24 12:20:00,89.72,89.76,89.62,89.67,4253.0,85.8315,85.8698,85.7358,85.7837,4253.0
2018-09-24 12:25:00,89.62,89.7,89.53,89.53,6385.0,85.7358,85.8124,85.6497,85.6497,6385.0
2018-09-24 12:30:00,89.57,89.67,89.56,89.6,6919.0,85.688,85.7837,85.6784,85.7167,6919.0
2018-09-24 12:35:00,89.58,89.66,89.53,89.54,7764.0,85.6976,85.7741,85.6497,85.6593,7764.0
2018-09-24 12:40:00,89.52,89.89,89.47,89.89,16313.0,85.6402,85.9941,85.5923,85.9941,16313.0
2018-09-24 12:45:00,89.91,89.96,89.63,89.95,22584.0,86.0133,86.0611,85.7454,86.0515,22584.0
2018-09-24 12:50:00,90.0,90.11,89.78,89.78,13158.0,86.0994,86.2046,85.8889,85.8889,13158.0
2018-09-24 12:55:00,89.72,89.75,89.59,89.68,4842.0,85.8315,85.8602,85.7071,85.7932,4842.0
2018-09-24 13:00:00,89.68,89.68,89.55,89.58,12847.0,85.7932,85.7932,85.6689,85.6976,12847.0
2018-09-24 13:05:00,89.69,89.76,89.64,89.74,5411.0,85.8028,85.8698,85.755,85.8506,5411.0
2018-09-24 13:10:00,89.77,89.91,89.73,89.84,17029.0,85.8793,86.0133,85.8411,85.9463,17029.0
2018-09-24 13:15:00,89.83,89.9,89.74,89.85,17450.0,85.9367,86.0037,85.8506,85.9559,17450.0
2018-09-24 13:20:00,89.89,90.19,89.88,90.11,24521.0,85.9941,86.2811,85.9846,86.2046,24521.0
2018-09-24 13:25:00,90.1,90.11,89.89,90.02,8512.0,86.195,86.2046,85.9941,86.1185,8512.0
2018-09-24 13:30:00,89.97,90.2,89.96,90.2,11198.0,86.0707,86.2907,86.0611,86.2907,11198.0
2018-09-24 13:35:00,90.15,90.35,90.13,90.35,23907.0,86.2429,86.4342,86.2237,86.4342,23907.0
2018-09-24 13:40:00,90.32,90.62,90.26,90.6,24757.0,86.4055,86.6925,86.3481,86.6734,24757.0
2018-09-24 13:45:00,90.62,90.66,90.47,90.47,20077.0,86.6925,86.7308,86.549,86.549,20077.0
2018-09-24 13:50:00,90.5,90.54,90.37,90.37,7381.0,86.5777,86.616,86.4533,86.4533,7381.0
2018-09-24 13:55:00,90.38,90.54,90.37,90.45,13628.0,86.4629,86.616,86.4533,86.5299,13628.0
2018-09-24 14:00:00,90.42,90.55,90.42,90.45,6608.0,86.5012,86.6255,86.5012,86.5299,6608.0
2018-09-24 14:05:00,90.47,90.61,90.46,90.59,6381.0,86.549,86.6829,86.5394,86.6638,6381.0
2018-09-24 14:10:00,90.61,90.65,90.52,90.58,9536.0,86.6829,86.7212,86.5968,86.6542,9536.0
2018-09-24 14:15:00,90.61,90.66,90.58,90.66,7208.0,86.6829,86.7308,86.6542,86.7308,7208.0
2018-09-24 14:20:00,90.65,90.65,90.54,90.54,6005.0,86.7212,86.7212,86.616,86.616,6005.0
2018-09-24 14:25:00,90.53,90.68,90.53,90.6,8660.0,86.6064,86.7499,86.6064,86.6734,8660.0
2018-09-24 14:30:00,90.51,90.65,90.5,90.56,5696.0,86.5873,86.7212,86.5777,86.6351,5696.0
2018-09-24 14:35:00,90.61,90.78,90.57,90.74,16680.0,86.6829,86.8456,86.6447,86.8073,16680.0
2018-09-24 14:40:00,90.75,90.76,90.67,90.73,3320.0,86.8169,86.8264,86.7403,86.7977,3320.0
2018-09-24 14:45:00,90.71,90.81,90.71,90.74,12791.0,86.7786,86.8743,86.7786,86.8073,12791.0
2018-09-24 14:50:00,90.72,90.86,90.72,90.85,14247.0,86.7882,86.9221,86.7882,86.9125,14247.0
2018-09-24 14:55:00,90.85,90.85,90.65,90.77,9307.0,86.9125,86.9125,86.7212,86.836,9307.0
2018-09-24 15:00:00,90.69,90.87,90.65,90.75,6940.0,86.7595,86.9317,86.7212,86.8169,6940.0
2018-09-24 15:05:00,90.71,90.81,90.65,90.79,12897.0,86.7786,86.8743,86.7212,86.8551,12897.0
2018-09-24 15:10:00,90.78,90.78,90.71,90.72,2369.0,86.8456,86.8456,86.7786,86.7882,2369.0
2018-09-24 15:15:00,90.73,90.87,90.72,90.85,7880.0,86.7977,86.9317,86.7882,86.9125,7880.0
2018-09-24 15:20:00,90.82,90.95,90.82,90.83,25995.0,86.8838,87.0082,86.8838,86.8934,25995.0
2018-09-24 15:25:00,90.85,90.86,90.63,90.64,9864.0,86.9125,86.9221,86.7021,86.7116,9864.0
2018-09-24 15:30:00,90.65,90.77,90.61,90.65,8416.0,86.7212,86.836,86.6829,86.7212,8416.0
2018-09-24 15:35:00,90.65,90.73,90.65,90.68,7660.0,86.7212,86.7977,86.7212,86.7499,7660.0
2018-09-24 15:40:00,90.67,90.78,90.67,90.77,15622.0,86.7403,86.8456,86.7403,86.836,15622.0
2018-09-24 15:45:00,90.76,90.79,90.63,90.7,5966.0,86.8264,86.8551,86.7021,86.769,5966.0
2018-09-24 15:50:00,90.69,90.72,90.54,90.58,21350.0,86.7595,86.7882,86.616,86.6542,21350.0
2018-09-24 15:55:00,90.62,90.83,90.6,90.79,76277.0,86.6925,86.8934,86.6734,86.8551,76277.0
2018-09-25 09:30:00,91.22,91.57,91.05,91.09,53594.0,87.2803,87.6152,87.1176,87.1559,53594.0
2018-09-25 09:35:00,91.16,91.48,91.05,91.45,16848.0,87.2229,87.5291,87.1176,87.5004,16848.0
2018-09-25 09:40:00,91.41,91.53,91.34,91.43,34637.0,87.4621,87.5769,87.3951,87.4812,34637.0
2018-09-25 09:45:00,91.46,91.51,91.21,91.27,14938.0,87.5099,87.5578,87.2707,87.3281,14938.0
2018-09-25 09:50:00,91.25,91.58,91.23,91.47,38617.0,87.309,87.6247,87.2899,87.5195,38617.0
2018-09-25 09:55:00,91.41,91.55,91.1,91.1,14883.0,87.4621,87.596,87.1655,87.1655,14883.0
2018-09-25 10:00:00,91.11,91.43,90.92,91.39,17393.0,87.175,87.4812,86.9933,87.443,17393.0
2018-09-25 10:05:00,91.45,91.45,91.08,91.21,15369.0,87.5004,87.5004,87.1463,87.2707,15369.0
2018-09-25 10:10:00,91.2,91.35,91.15,91.35,7730.0,87.2612,87.4047,87.2133,87.4047,7730.0
2018-09-25 10:15:00,91.33,91.37,91.26,91.3,8027.0,87.3855,87.4238,87.3186,87.3568,8027.0
2018-09-25 10:20:00,91.33,91.48,91.25,91.37,8054.0,87.3855,87.5291,87.309,87.4238,8054.0
2018-09-25 10:25:00,91.29,91.43,91.23,91.39,17890.0,87.3473,87.4812,87.2899,87.443,17890.0
2018-09-25 10:30:00,91.44,91.52,91.29,91.3,9436.0,87.4908,87.5673,87.3473,87.3568,9436.0
2018-09-25 10:35:00,91.29,91.37,91.15,91.33,9965.0,87.3473,87.4238,87.2133,87.3855,9965.0
2018-09-25 10:40:00,91.33,91.55,91.33,91.55,33033.0,87.3855,87.596,87.3855,87.596,33033.0
2018-09-25 10:45:00,91.55,91.8,91.55,91.6,62084.0,87.596,87.8352,87.596,87.6439,62084.0
2018-09-25 10:50:00,91.61,91.66,91.5,91.59,5036.0,87.6535,87.7013,87.5482,87.6343,5036.0
2018-09-25 10:55:00,91.66,91.73,91.2,91.23,19266.0,87.7013,87.7683,87.2612,87.2899,19266.0
2018-09-25 11:00:00,91.15,91.32,91.02,91.32,14439.0,87.2133,87.376,87.0889,87.376,14439.0
2018-09-25 11:05:00,91.35,91.7,91.35,91.66,20893.0,87.4047,87.7396,87.4047,87.7013,20893.0
2018-09-25 11:10:00,91.71,91.72,91.55,91.7,14377.0,87.7491,87.7587,87.596,87.7396,14377.0
2018-09-25 11:15:00,91.71,91.75,91.45,91.45,12493.0,87.7491,87.7874,87.5004,87.5004,12493.0
2018-09-25 11:20:00,91.46,91.57,91.41,91.55,8435.0,87.5099,87.6152,87.4621,87.596,8435.0
2018-09-25 11:25:00,91.6,91.78,91.58,91.72,17972.0,87.6439,87.8161,87.6247,87.7587,17972.0
2018-09-25 11:30:00,91.76,91.76,91.45,91.48,8113.0,87.797,87.797,87.5004,87.5291,8113.0
2018-09-25 11:35:00,91.49,91.73,91.46,91.67,24259.0,87.5386,87.7683,87.5099,87.7109,24259.0
2018-09-25 11:40:00,91.65,91.74,91.61,91.69,8252.0,87.6917,87.7778,87.6535,87.73,8252.0
2018-09-25 11:45:00,91.66,91.77,91.65,91.75,3795.0,87.7013,87.8065,87.6917,87.7874,3795.0
2018-09-25 11:50:00,91.72,91.93,91.7,91.87,21685.0,87.7587,87.9596,87.7396,87.9022,21685.0
2018-09-25 11:55:00,91.88,91.89,91.66,91.68,10074.0,87.9118,87.9214,87.7013,87.7204,10074.0
2018-09-25 12:00:00,91.69,91.74,91.63,91.71,3305.0,87.73,87.7778,87.6726,87.7491,3305.0
2018-09-25 12:05:00,91.7,91.7,91.65,91.67,2307.0,87.7396,87.7396,87.6917,87.7109,2307.0
2018-09-25 12:10:00,91.71,91.71,91.6,91.63,5616.0,87.7491,87.7491,87.6439,87.6726,5616.0
2018-09-25 12:15:00,91.59,91.63,91.58,91.61,2837.0,87.6343,87.6726,87.6247,87.6535,2837.0
2018-09-25 12:20:00,91.67,91.79,91.67,91.79,2749.0,87.7109,87.8257,87.7109,87.8257,2749.0
2018-09-25 12:25:00,91.83,91.87,91.83,91.86,5832.0,87.864,87.9022,87.864,87.8927,5832.0
2018-09-25 12:30:00,91.86,91.87,91.75,91.86,14737.0,87.8927,87.9022,87.7874,87.8927,14737.0
2018-09-25 12:35:00,91.85,91.88,91.77,91.82,23612.0,87.8831,87.9118,87.8065,87.8544,23612.0
2018-09-25 12:40:00,91.87,91.87,91.76,91.76,2900.0,87.9022,87.9022,87.797,87.797,2900.0
2018-09-25 12:45:00,91.77,91.84,91.73,91.84,4381.0,87.8065,87.8735,87.7683,87.8735,4381.0
2018-09-25 12:50:00,91.84,91.87,91.83,91.87,1806.0,87.8735,87.9022,87.864,87.9022,1806.0
2018-09-25 12:55:00,91.86,91.88,91.69,91.78,20324.0,87.8927,87.9118,87.73,87.8161,20324.0
2018-09-25 13:00:00,91.73,91.74,91.57,91.57,3600.0,87.7683,87.7778,87.6152,87.6152,3600.0
2018-09-25 13:05:00,91.66,91.76,91.64,91.68,3452.0,87.7013,87.797,87.6822,87.7204,3452.0
2018-09-25 13:10:00,91.61,91.74,91.56,91.72,7453.0,87.6535,87.7778,87.6056,87.7587,7453.0
2018-09-25 13:15:00,91.73,91.74,91.7,91.72,4330.0,87.7683,87.7778,87.7396,87.7587,4330.0
2018-09-25 13:20:00,91.69,91.8,91.67,91.78,7113.0,87.73,87.8352,87.7109,87.8161,7113.0
2018-09-25 13:25:00,91.8,91.87,91.77,91.84,7215.0,87.8352,87.9022,87.8065,87.8735,7215.0
2018-09-25 13:30:00,91.83,91.9,91.81,91.86,3379.0,87.864,87.9309,87.8448,87.8927,3379.0
2018-09-25 13:35:00,91.88,91.88,91.83,91.85,5661.0,87.9118,87.9118,87.864,87.8831,5661.0
2018-09-25 13:40:00,91.84,91.85,91.48,91.64,12618.0,87.8735,87.8831,87.5291,87.6822,12618.0
2018-09-25 13:45:00,91.58,91.6,91.51,91.6,6188.0,87.6247,87.6439,87.5578,87.6439,6188.0
2018-09-25 13:50:00,91.64,91.67,91.58,91.64,1100.0,87.6822,87.7109,87.6247,87.6822,1100.0
2018-09-25 13:55:00,91.7,91.7,91.6,91.68,1200.0,87.7396,87.7396,87.6439,87.7204,1200.0
2018-09-25 14:00:00,91.72,91.78,91.72,91.77,6717.0,87.7587,87.8161,87.7587,87.8065,6717.0
2018-09-25 14:05:00,91.79,91.83,91.65,91.68,2902.0,87.8257,87.864,87.6917,87.7204,2902.0
2018-09-25 14:10:00,91.73,91.81,91.72,91.76,9772.0,87.7683,87.8448,87.7587,87.797,9772.0
2018-09-25 14:15:00,91.79,91.83,91.79,91.82,1938.0,87.8257,87.864,87.8257,87.8544,1938.0
2018-09-25 14:20:00,91.81,91.87,91.8,91.84,11938.0,87.8448,87.9022,87.8352,87.8735,11938.0
2018-09-25 14:25:00,91.82,91.95,91.78,91.95,16149.0,87.8544,87.9788,87.8161,87.9788,16149.0
2018-09-25 14:30:00,91.93,91.95,91.85,91.85,6423.0,87.9596,87.9788,87.8831,87.8831,6423.0
2018-09-25 14:35:00,91.82,91.87,91.76,91.84,3731.0,87.8544,87.9022,87.797,87.8735,3731.0
2018-09-25 14:40:00,91.79,91.8,91.72,91.72,6552.0,87.8257,87.8352,87.7587,87.7587,6552.0
2018-09-25 14:45:00,91.76,91.77,91.56,91.58,6108.0,87.797,87.8065,87.6056,87.6247,6108.0
2018-09-25 14:50:00,91.55,91.58,91.34,91.45,16481.0,87.596,87.6247,87.3951,87.5004,16481.0
2018-09-25 14:55:00,91.47,91.66,91.44,91.66,9506.0,87.5195,87.7013,87.4908,87.7013,9506.0
2018-09-25 15:00:00,91.67,91.75,91.62,91.75,3641.0,87.7109,87.7874,87.663,87.7874,3641.0
2018-09-25 15:05:00,91.59,91.68,91.56,91.65,4552.0,87.6343,87.7204,87.6056,87.6917,4552.0
2018-09-25 15:10:00,91.68,91.68,91.6,91.61,949.0,87.7204,87.7204,87.6439,87.6535,949.0
2018-09-25 15:15:00,91.62,91.71,91.61,91.61,2400.0,87.663,87.7491,87.6535,87.6535,2400.0
2018-09-25 15:20:00,91.67,91.73,91.65,91.73,3231.0,87.7109,87.7683,87.6917,87.7683,3231.0
2018-09-25 15:25:00,91.73,91.79,91.73,91.79,2720.0,87.7683,87.8257,87.7683,87.8257,2720.0
2018-09-25 15:30:00,91.76,91.86,91.76,91.78,34117.0,87.797,87.8927,87.797,87.8161,34117.0
2018-09-25 15:35:00,91.75,91.79,91.67,91.69,17465.0,87.7874,87.8257,87.7109,87.73,17465.0
2018-09-25 15:40:00,91.66,91.71,91.54,91.54,10955.0,87.7013,87.7491,87.5865,87.5865,10955.0
2018-09-25 15:45:00,91.51,91.58,91.45,91.45,5879.0,87.5578,87.6247,87.5004,87.5004,5879.0
2018-09-25 15:50:00,91.44,91.46,91.39,91.43,13064.0,87.4908,87.5099,87.443,87.4812,13064.0
2018-09-25 15:55:00,91.44,91.44,91.2,91.21,21186.0,87.4908,87.4908,87.2612,87.2707,21186.0
2018-09-26 09:30:00,91.78,91.86,91.05,91.05,29337.0,87.8161,87.8927,87.1176,87.1176,29337.0
2018-09-26 09:35:00,91.1,91.19,90.89,90.91,58748.0,87.1655,87.2516,86.9645,86.9837,58748.0
2018-09-26 09:40:00,90.93,91.29,90.77,91.28,37697.0,87.0028,87.3473,86.8497,87.3377,37697.0
2018-09-26 09:45:00,91.3,91.3,91.05,91.21,24584.0,87.3568,87.3568,87.1176,87.2707,24584.0
2018-09-26 09:50:00,91.16,91.24,90.97,91.13,8637.0,87.2229,87.2994,87.0411,87.1942,8637.0
2018-09-26 09:55:00,91.06,91.06,90.63,90.7,31086.0,87.1272,87.1272,86.7158,86.7828,31086.0
2018-09-26 10:00:00,90.65,90.75,90.53,90.71,21782.0,86.7349,86.8306,86.6201,86.7923,21782.0
2018-09-26 10:05:00,90.61,90.66,90.46,90.47,30730.0,86.6966,86.7445,86.5531,86.5627,30730.0
2018-09-26 10:10:00,90.43,90.48,90.21,90.35,30025.0,86.5244,86.5723,86.3139,86.4479,30025.0
2018-09-26 10:15:00,90.35,90.61,90.33,90.6,21841.0,86.4479,86.6966,86.4287,86.6871,21841.0
2018-09-26 10:20:00,90.56,90.91,90.53,90.78,17147.0,86.6488,86.9837,86.6201,86.8593,17147.0
2018-09-26 10:25:00,90.8,90.85,90.75,90.84,17952.0,86.8784,86.9263,86.8306,86.9167,17952.0
2018-09-26 10:30:00,90.71,90.8,90.68,90.75,8668.0,86.7923,86.8784,86.7636,86.8306,8668.0
2018-09-26 10:35:00,90.6,90.82,90.6,90.82,12924.0,86.6871,86.8976,86.6871,86.8976,12924.0
2018-09-26 10:40:00,90.75,90.75,90.57,90.64,29528.0,86.8306,86.8306,86.6584,86.7253,29528.0
2018-09-26 10:45:00,90.64,90.72,90.55,90.59,27852.0,86.7253,86.8019,86.6392,86.6775,27852.0
2018-09-26 10:50:00,90.59,90.73,90.5,90.53,11818.0,86.6775,86.8115,86.5914,86.6201,11818.0
2018-09-26 10:55:00,90.53,90.58,90.49,90.51,15620.0,86.6201,86.6679,86.5818,86.601,15620.0
2018-09-26 11:00:00,90.48,90.5,90.34,90.44,16652.0,86.5723,86.5914,86.4383,86.534,16652.0
2018-09-26 11:05:00,90.44,90.5,90.4,90.48,7038.0,86.534,86.5914,86.4957,86.5723,7038.0
2018-09-26 11:10:00,90.5,90.62,90.44,90.46,11801.0,86.5914,86.7062,86.534,86.5531,11801.0
2018-09-26 11:15:00,90.49,90.68,90.48,90.53,38192.0,86.5818,86.7636,86.5723,86.6201,38192.0
2018-09-26 11:20:00,90.61,90.65,90.42,90.44,22237.0,86.6966,86.7349,86.5148,86.534,22237.0
2018-09-26 11:25:00,90.45,90.73,90.43,90.72,14752.0,86.5436,86.8115,86.5244,86.8019,14752.0
2018-09-26 11:30:00,90.77,90.78,90.43,90.43,14568.0,86.8497,86.8593,86.5244,86.5244,14568.0
2018-09-26 11:35:00,90.42,90.46,90.36,90.4,10109.0,86.5148,86.5531,86.4574,86.4957,10109.0
2018-09-26 11:40:00,90.48,90.52,90.35,90.41,20919.0,86.5723,86.6105,86.4479,86.5053,20919.0
2018-09-26 11:45:00,90.47,90.5,90.41,90.42,3594.0,86.5627,86.5914,86.5053,86.5148,3594.0
2018-09-26 11:50:00,90.44,90.44,90.31,90.32,8226.0,86.534,86.534,86.4096,86.4192,8226.0
2018-09-26 11:55:00,90.33,90.47,90.32,90.39,13321.0,86.4287,86.5627,86.4192,86.4861,13321.0
2018-09-26 12:00:00,90.35,90.36,90.18,90.34,38310.0,86.4479,86.4574,86.2852,86.4383,38310.0
2018-09-26 12:05:00,90.31,90.31,90.07,90.11,12406.0,86.4096,86.4096,86.18,86.2182,12406.0
2018-09-26 12:10:00,90.14,90.28,90.1,90.24,7105.0,86.2469,86.3809,86.2087,86.3426,7105.0
2018-09-26 12:15:00,90.16,90.33,90.15,90.33,6349.0,86.2661,86.4287,86.2565,86.4287,6349.0
2018-09-26 12:20:00,90.29,90.45,90.22,90.39,6283.0,86.3905,86.5436,86.3235,86.4861,6283.0
2018-09-26 12:25:00,90.43,90.62,90.43,90.56,12489.0,86.5244,86.7062,86.5244,86.6488,12489.0
2018-09-26 12:30:00,90.6,90.9,90.59,90.85,19265.0,86.6871,86.9741,86.6775,86.9263,19265.0
2018-09-26 12:35:00,90.83,90.91,90.76,90.85,5400.0,86.9071,86.9837,86.8402,86.9263,5400.0
2018-09-26 12:40:00,90.76,90.83,90.76,90.77,2494.0,86.8402,86.9071,86.8402,86.8497,2494.0
2018-09-26 12:45:00,90.82,90.95,90.82,90.93,26116.0,86.8976,87.022,86.8976,87.0028,26116.0
2018-09-26 12:50:00,90.98,91.23,90.97,91.17,31758.0,87.0507,87.2899,87.0411,87.2325,31758.0
2018-09-26 12:55:00,91.17,91.25,91.09,91.22,11798.0,87.2325,87.309,87.1559,87.2803,11798.0
2018-09-26 13:00:00,91.23,91.33,91.19,91.2,9776.0,87.2899,87.3855,87.2516,87.2612,9776.0
2018-09-26 13:05:00,91.15,91.24,91.04,91.05,9402.0,87.2133,87.2994,87.1081,87.1176,9402.0
2018-09-26 13:10:00,91.08,91.18,91.06,91.15,3572.0,87.1463,87.242,87.1272,87.2133,3572.0
2018-09-26 13:15:00,91.14,91.22,91.02,91.09,7222.0,87.2038,87.2803,87.0889,87.1559,7222.0
2018-09-26 13:20:00,91.11,91.23,91.11,91.23,5882.0,87.175,87.2899,87.175,87.2899,5882.0
2018-09-26 13:25:00,91.26,91.28,91.18,91.18,7138.0,87.3186,87.3377,87.242,87.242,7138.0
2018-09-26 13:30:00,91.08,91.19,91.08,91.12,3900.0,87.1463,87.2516,87.1463,87.1846,3900.0
2018-09-26 13:35:00,91.08,91.11,90.89,90.9,5000.0,87.1463,87.175,86.9645,86.9741,5000.0
2018-09-26 13:40:00,90.86,90.91,90.83,90.9,6786.0,86.9358,86.9837,86.9071,86.9741,6786.0
2018-09-26 13:45:00,90.91,90.96,90.82,90.83,7396.0,86.9837,87.0315,86.8976,86.9071,7396.0
2018-09-26 13:50:00,90.8,90.82,90.75,90.77,3273.0,86.8784,86.8976,86.8306,86.8497,3273.0
2018-09-26 13:55:00,90.78,90.8,90.71,90.8,4353.0,86.8593,86.8784,86.7923,86.8784,4353.0
2018-09-26 14:00:00,90.87,91.15,90.75,91.01,14791.0,86.9454,87.2133,86.8306,87.0794,14791.0
2018-09-26 14:05:00,91.05,91.05,90.74,90.75,18987.0,87.1176,87.1176,86.821,86.8306,18987.0
2018-09-26 14:10:00,90.85,91.0,90.72,90.98,8897.0,86.9263,87.0698,86.8019,87.0507,8897.0
2018-09-26 14:15:00,91.02,91.52,91.02,91.4,86193.0,87.0889,87.5673,87.0889,87.4525,86193.0
2018-09-26 14:20:00,91.41,91.41,91.18,91.18,20147.0,87.4621,87.4621,87.242,87.242,20147.0
2018-09-26 14:25:00,91.2,91.2,91.0,91.03,9084.0,87.2612,87.2612,87.0698,87.0985,9084.0
2018-09-26 14:30:00,91.02,91.07,90.89,90.97,20306.0,87.0889,87.1368,86.9645,87.0411,20306.0
2018-09-26 14:35:00,90.97,90.97,90.67,90.76,66539.0,87.0411,87.0411,86.754,86.8402,66539.0
2018-09-26 14:40:00,90.76,90.76,90.41,90.48,37190.0,86.8402,86.8402,86.5053,86.5723,37190.0
2018-09-26 14:45:00,90.42,90.53,90.35,90.44,46413.0,86.5148,86.6201,86.4479,86.534,46413.0
2018-09-26 14:50:00,90.44,90.44,90.27,90.27,8367.0,86.534,86.534,86.3713,86.3713,8367.0
2018-09-26 14:55:00,90.3,90.58,90.3,90.56,15817.0,86.4,86.6679,86.4,86.6488,15817.0
2018-09-26 15:00:00,90.57,90.57,90.33,90.37,37489.0,86.6584,86.6584,86.4287,86.467,37489.0
2018-09-26 15:05:00,90.3,90.33,90.0,90.33,74487.0,86.4,86.4287,86.113,86.4287,74487.0
2018-09-26 15:10:00,90.33,90.38,90.15,90.37,16588.0,86.4287,86.4766,86.2565,86.467,16588.0
2018-09-26 15:15:00,90.37,90.43,90.26,90.39,23294.0,86.467,86.5244,86.3618,86.4861,23294.0
2018-09-26 15:20:00,90.43,90.68,90.39,90.54,28547.0,86.5244,86.7636,86.4861,86.6297,28547.0
2018-09-26 15:25:00,90.56,90.56,90.32,90.35,9690.0,86.6488,86.6488,86.4192,86.4479,9690.0
2018-09-26 15:30:00,90.27,90.27,89.95,89.99,27759.0,86.3713,86.3713,86.0651,86.1034,27759.0
2018-09-26 15:35:00,89.94,90.04,89.71,89.74,65811.0,86.0556,86.1513,85.8355,85.8642,65811.0
2018-09-26 15:40:00,89.7,89.7,89.18,89.19,88025.0,85.8259,85.8259,85.3284,85.338,88025.0
2018-09-26 15:45:00,89.18,89.19,88.53,88.58,113978.0,85.3284,85.338,84.7065,84.7543,113978.0
2018-09-26 15:50:00,88.56,88.74,88.3,88.35,98256.0,84.7352,84.9074,84.4864,84.5342,98256.0
2018-09-26 15:55:00,88.43,88.62,88.37,88.62,97506.0,84.6108,84.7926,84.5534,84.7926,97506.0
2018-09-27 09:30:00,89.25,89.31,88.5,88.7,119784.0,85.3954,85.4528,84.6778,84.8691,119784.0
2018-09-27 09:35:00,88.65,88.84,88.26,88.82,62137.0,84.8213,85.0031,84.4481,84.9839,62137.0
2018-09-27 09:40:00,88.86,89.23,88.84,89.12,65641.0,85.0222,85.3762,85.0031,85.271,65641.0
2018-09-27 09:45:00,89.15,89.38,89.15,89.35,30335.0,85.2997,85.5198,85.2997,85.4911,30335.0
2018-09-27 09:50:00,89.33,89.5,89.11,89.37,65326.0,85.4719,85.6346,85.2614,85.5102,65326.0
2018-09-27 09:55:00,89.35,89.44,88.99,89.05,24153.0,85.4911,85.5772,85.1466,85.204,24153.0
2018-09-27 10:00:00,89.05,89.37,88.96,89.35,26146.0,85.204,85.5102,85.1179,85.4911,26146.0
2018-09-27 10:05:00,89.12,89.21,88.94,89.08,27239.0,85.271,85.3571,85.0988,85.2327,27239.0
2018-09-27 10:10:00,89.1,89.13,88.65,88.85,32021.0,85.2519,85.2806,84.8213,85.0127,32021.0
2018-09-27 10:15:00,88.79,89.05,88.78,89.02,27971.0,84.9552,85.204,84.9457,85.1753,27971.0
2018-09-27 10:20:00,88.99,89.0,88.61,88.66,29989.0,85.1466,85.1562,84.783,84.8309,29989.0
2018-09-27 10:25:00,88.71,88.86,88.57,88.57,31575.0,84.8787,85.0222,84.7447,84.7447,31575.0
2018-09-27 10:30:00,88.64,88.81,88.64,88.75,20362.0,84.8117,84.9744,84.8117,84.917,20362.0
2018-09-27 10:35:00,88.66,88.85,88.64,88.84,43740.0,84.8309,85.0127,84.8117,85.0031,43740.0
2018-09-27 10:40:00,88.86,89.38,88.84,89.29,44367.0,85.0222,85.5198,85.0031,85.4337,44367.0
2018-09-27 10:45:00,89.36,89.36,89.12,89.14,32232.0,85.5006,85.5006,85.271,85.2901,32232.0
2018-09-27 10:50:00,89.1,89.15,88.8,88.97,34309.0,85.2519,85.2997,84.9648,85.1275,34309.0
2018-09-27 10:55:00,88.99,89.17,88.91,88.91,20314.0,85.1466,85.3188,85.0701,85.0701,20314.0
2018-09-27 11:00:00,89.03,89.19,89.01,89.09,12603.0,85.1849,85.338,85.1657,85.2423,12603.0
2018-09-27 11:05:00,89.09,89.09,88.93,88.94,8538.0,85.2423,85.2423,85.0892,85.0988,8538.0
2018-09-27 11:10:00,88.94,88.95,88.61,88.72,21021.0,85.0988,85.1083,84.783,84.8883,21021.0
2018-09-27 11:15:00,88.75,88.87,88.71,88.82,18701.0,84.917,85.0318,84.8787,84.9839,18701.0
2018-09-27 11:20:00,88.82,88.93,88.81,88.89,18353.0,84.9839,85.0892,84.9744,85.0509,18353.0
2018-09-27 11:25:00,88.9,89.14,88.86,89.06,20145.0,85.0605,85.2901,85.0222,85.2136,20145.0
2018-09-27 11:30:00,89.06,89.22,88.95,88.98,10417.0,85.2136,85.3667,85.1083,85.137,10417.0
2018-09-27 11:35:00,89.0,89.16,88.83,89.16,27699.0,85.1562,85.3093,84.9935,85.3093,27699.0
2018-09-27 11:40:00,89.17,89.57,89.15,89.5,58909.0,85.3188,85.7016,85.2997,85.6346,58909.0
2018-09-27 11:45:00,89.54,89.55,89.3,89.5,30388.0,85.6729,85.6824,85.4432,85.6346,30388.0
2018-09-27 11:50:00,89.51,89.52,89.28,89.39,11511.0,85.6441,85.6537,85.4241,85.5293,11511.0
2018-09-27 11:55:00,89.42,89.67,89.42,89.56,40791.0,85.558,85.7972,85.558,85.692,40791.0
2018-09-27 12:00:00,89.6,89.6,89.3,89.31,22454.0,85.7303,85.7303,85.4432,85.4528,22454.0
2018-09-27 12:05:00,89.38,89.44,89.22,89.28,24177.0,85.5198,85.5772,85.3667,85.4241,24177.0
2018-09-27 12:10:00,89.21,89.29,89.17,89.28,4326.0,85.3571,85.4337,85.3188,85.4241,4326.0
2018-09-27 12:15:00,89.3,89.61,89.3,89.59,28424.0,85.4432,85.7398,85.4432,85.7207,28424.0
2018-09-27 12:20:00,89.62,89.62,89.49,89.59,12136.0,85.7494,85.7494,85.625,85.7207,12136.0
2018-09-27 12:25:00,89.52,89.71,89.52,89.67,36763.0,85.6537,85.8355,85.6537,85.7972,36763.0
2018-09-27 12:30:00,89.71,89.73,89.42,89.6,56931.0,85.8355,85.8546,85.558,85.7303,56931.0
2018-09-27 12:35:00,89.56,89.56,89.44,89.54,15643.0,85.692,85.692,85.5772,85.6729,15643.0
2018-09-27 12:40:00,89.48,89.55,89.43,89.52,4800.0,85.6154,85.6824,85.5676,85.6537,4800.0
2018-09-27 12:45:00,89.52,89.55,89.45,89.53,20542.0,85.6537,85.6824,85.5867,85.6633,20542.0
2018-09-27 12:50:00,89.56,89.65,89.53,89.57,11915.0,85.692,85.7781,85.6633,85.7016,11915.0
2018-09-27 12:55:00,89.5,89.51,89.31,89.31,20156.0,85.6346,85.6441,85.4528,85.4528,20156.0
2018-09-27 13:00:00,89.3,89.3,89.19,89.19,19308.0,85.4432,85.4432,85.338,85.338,19308.0
2018-09-27 13:05:00,89.24,89.44,89.24,89.42,8038.0,85.3858,85.5772,85.3858,85.558,8038.0
2018-09-27 13:10:00,89.42,89.47,89.34,89.37,26140.0,85.558,85.6059,85.4815,85.5102,26140.0
2018-09-27 13:15:00,89.39,89.39,89.3,89.34,2300.0,85.5293,85.5293,85.4432,85.4815,2300.0
2018-09-27 13:20:00,89.33,89.33,89.19,89.25,3500.0,85.4719,85.4719,85.338,85.3954,3500.0
2018-09-27 13:25:00,89.21,89.29,89.19,89.29,3900.0,85.3571,85.4337,85.338,85.4337,3900.0
2018-09-27 13:30:00,89.28,89.28,89.12,89.13,11787.0,85.4241,85.4241,85.271,85.2806,11787.0
2018-09-27 13:35:00,89.11,89.13,89.05,89.06,12560.0,85.2614,85.2806,85.204,85.2136,12560.0
2018-09-27 13:40:00,89.05,89.08,88.95,89.07,18638.0,85.204,85.2327,85.1083,85.2232,18638.0
2018-09-27 13:45:00,89.04,89.18,89.04,89.15,7859.0,85.1944,85.3284,85.1944,85.2997,7859.0
2018-09-27 13:50:00,89.21,89.24,89.2,89.21,1968.0,85.3571,85.3858,85.3475,85.3571,1968.0
2018-09-27 13:55:00,89.25,89.27,89.11,89.15,1738.0,85.3954,85.4145,85.2614,85.2997,1738.0
2018-09-27 14:00:00,89.12,89.15,89.01,89.02,2600.0,85.271,85.2997,85.1657,85.1753,2600.0
2018-09-27 14:05:00,89.02,89.07,88.85,89.07,21586.0,85.1753,85.2232,85.0127,85.2232,21586.0
2018-09-27 14:10:00,89.1,89.1,89.01,89.01,9717.0,85.2519,85.2519,85.1657,85.1657,9717.0
2018-09-27 14:15:00,89.01,89.05,88.98,89.05,4493.0,85.1657,85.204,85.137,85.204,4493.0
2018-09-27 14:20:00,89.1,89.15,89.01,89.09,14778.0,85.2519,85.2997,85.1657,85.2423,14778.0
2018-09-27 14:25:00,89.13,89.13,88.93,89.06,12417.0,85.2806,85.2806,85.0892,85.2136,12417.0
2018-09-27 14:30:00,89.07,89.07,88.91,88.91,24490.0,85.2232,85.2232,85.0701,85.0701,24490.0
2018-09-27 14:35:00,88.93,88.93,88.81,88.92,9638.0,85.0892,85.0892,84.9744,85.0796,9638.0
2018-09-27 14:40:00,88.93,88.93,88.82,88.88,4387.0,85.0892,85.0892,84.9839,85.0414,4387.0
2018-09-27 14:45:00,88.86,88.94,88.85,88.86,3029.0,85.0222,85.0988,85.0127,85.0222,3029.0
2018-09-27 14:50:00,88.81,88.96,88.81,88.89,8127.0,84.9744,85.1179,84.9744,85.0509,8127.0
2018-09-27 14:55:00,88.93,88.98,88.77,88.81,7850.0,85.0892,85.137,84.9361,84.9744,7850.0
2018-09-27 15:00:00,88.96,88.98,88.93,88.93,2545.0,85.1179,85.137,85.0892,85.0892,2545.0
2018-09-27 15:05:00,88.9,88.91,88.75,88.75,4222.0,85.0605,85.0701,84.917,84.917,4222.0
2018-09-27 15:10:00,88.7,88.81,88.6,88.75,15216.0,84.8691,84.9744,84.7735,84.917,15216.0
2018-09-27 15:15:00,88.7,88.76,88.67,88.74,8320.0,84.8691,84.9265,84.8404,84.9074,8320.0
2018-09-27 15:20:00,88.68,88.8,88.6,88.68,7086.0,84.85,84.9648,84.7735,84.85,7086.0
2018-09-27 15:25:00,88.72,88.72,88.49,88.52,21710.0,84.8883,84.8883,84.6682,84.6969,21710.0
2018-09-27 15:30:00,88.54,88.58,88.45,88.51,21950.0,84.716,84.7543,84.6299,84.6873,21950.0
2018-09-27 15:35:00,88.55,88.61,88.48,88.53,13258.0,84.7256,84.783,84.6586,84.7065,13258.0
2018-09-27 15:40:00,88.53,88.55,88.4,88.5,21926.0,84.7065,84.7256,84.5821,84.6778,21926.0
2018-09-27 15:45:00,88.49,88.62,88.44,88.57,10255.0,84.6682,84.7926,84.6204,84.7447,10255.0
2018-09-27 15:50:00,88.51,88.6,88.42,88.6,16735.0,84.6873,84.7735,84.6012,84.7735,16735.0
2018-09-27 15:55:00,88.64,88.84,88.56,88.59,41504.0,84.8117,85.0031,84.7352,84.7639,41504.0
2018-09-28 09:30:00,87.82,88.53,87.74,88.49,82023.0,84.0271,84.7065,83.9506,84.6682,82023.0
2018-09-28 09:35:00,88.44,88.72,88.37,88.66,42884.0,84.6204,84.8883,84.5534,84.8309,42884.0
2018-09-28 09:40:00,88.75,89.09,88.74,88.74,48295.0,84.917,85.2423,84.9074,84.9074,48295.0
2018-09-28 09:45:00,88.77,88.81,88.46,88.49,40473.0,84.9361,84.9744,84.6395,84.6682,40473.0
2018-09-28 09:50:00,88.45,88.52,88.43,88.47,7507.0,84.6299,84.6969,84.6108,84.6491,7507.0
2018-09-28 09:55:00,88.56,88.75,88.45,88.74,15149.0,84.7352,84.917,84.6299,84.9074,15149.0
2018-09-28 10:00:00,88.74,88.9,88.69,88.79,23309.0,84.9074,85.0605,84.8596,84.9552,23309.0
2018-09-28 10:05:00,88.69,88.85,88.67,88.82,7231.0,84.8596,85.0127,84.8404,84.9839,7231.0
2018-09-28 10:10:00,88.79,88.91,88.63,88.86,12673.0,84.9552,85.0701,84.8022,85.0222,12673.0
2018-09-28 10:15:00,88.87,89.24,88.85,89.14,43354.0,85.0318,85.3858,85.0127,85.2901,43354.0
2018-09-28 10:20:00,89.2,89.26,88.99,89.11,34095.0,85.3475,85.4049,85.1466,85.2614,34095.0
2018-09-28 10:25:00,89.16,90.0,89.16,89.95,108629.0,85.3093,86.113,85.3093,86.0651,108629.0
2018-09-28 10:30:00,89.94,90.02,89.67,89.71,42161.0,86.0556,86.1321,85.7972,85.8355,42161.0
2018-09-28 10:35:00,89.75,90.01,89.63,90.01,34480.0,85.8738,86.1226,85.759,86.1226,34480.0
2018-09-28 10:40:00,89.93,90.02,89.79,89.96,39938.0,86.046,86.1321,85.9121,86.0747,39938.0
2018-09-28 10:45:00,90.0,90.11,89.93,89.96,64551.0,86.113,86.2182,86.046,86.0747,64551.0
2018-09-28 10:50:00,89.99,90.06,89.72,89.82,12423.0,86.1034,86.1704,85.8451,85.9408,12423.0
2018-09-28 10:55:00,89.95,90.03,89.82,89.89,9051.0,86.0651,86.1417,85.9408,86.0077,9051.0
2018-09-28 11:00:00,89.97,90.15,89.87,89.87,44224.0,86.0843,86.2565,85.9886,85.9886,44224.0
2018-09-28 11:05:00,89.8,89.83,89.5,89.73,9052.0,85.9216,85.9503,85.6346,85.8546,9052.0
2018-09-28 11:10:00,89.8,89.92,89.67,89.92,3432.0,85.9216,86.0364,85.7972,86.0364,3432.0
2018-09-28 11:15:00,89.92,90.06,89.8,90.0,8254.0,86.0364,86.1704,85.9216,86.113,8254.0
2018-09-28 11:20:00,90.03,90.15,89.99,90.08,22645.0,86.1417,86.2565,86.1034,86.1895,22645.0
2018-09-28 11:25:00,90.05,90.1,89.83,89.83,9301.0,86.1608,86.2087,85.9503,85.9503,9301.0
2018-09-28 11:30:00,89.91,90.0,89.66,89.71,10180.0,86.0269,86.113,85.7877,85.8355,10180.0
2018-09-28 11:35:00,89.78,89.88,89.7,89.7,14232.0,85.9025,85.9982,85.8259,85.8259,14232.0
2018-09-28 11:40:00,89.72,89.76,89.6,89.6,10942.0,85.8451,85.8834,85.7303,85.7303,10942.0
2018-09-28 11:45:00,89.68,89.87,89.62,89.85,10382.0,85.8068,85.9886,85.7494,85.9695,10382.0
2018-09-28 11:50:00,89.79,89.9,89.63,89.64,8342.0,85.9121,86.0173,85.759,85.7685,8342.0
2018-09-28 11:55:00,89.68,89.7,89.51,89.52,9908.0,85.8068,85.8259,85.6441,85.6537,9908.0
2018-09-28 12:00:00,89.5,89.54,89.4,89.45,22283.0,85.6346,85.6729,85.5389,85.5867,22283.0
2018-09-28 12:05:00,89.5,89.5,89.39,89.41,27752.0,85.6346,85.6346,85.5293,85.5485,27752.0
2018-09-28 12:10:00,89.46,89.65,89.46,89.64,7020.0,85.5963,85.7781,85.5963,85.7685,7020.0
2018-09-28 12:15:00,89.72,89.79,89.62,89.72,20345.0,85.8451,85.9121,85.7494,85.8451,20345.0
2018-09-28 12:20:00,89.7,89.7,89.58,89.67,6334.0,85.8259,85.8259,85.7111,85.7972,6334.0
2018-09-28 12:25:00,89.61,89.7,89.59,89.68,6300.0,85.7398,85.8259,85.7207,85.8068,6300.0
2018-09-28 12:30:00,89.67,89.87,89.67,89.81,9582.0,85.7972,85.9886,85.7972,85.9312,9582.0
2018-09-28 12:35:00,89.79,89.79,89.66,89.75,8237.0,85.9121,85.9121,85.7877,85.8738,8237.0
2018-09-28 12:40:00,89.7,89.8,89.68,89.69,5979.0,85.8259,85.9216,85.8068,85.8164,5979.0
2018-09-28 12:45:00,89.74,89.77,89.25,89.36,19051.0,85.8642,85.8929,85.3954,85.5006,19051.0
2018-09-28 12:50:00,89.42,89.72,89.39,89.72,12458.0,85.558,85.8451,85.5293,85.8451,12458.0
2018-09-28 12:55:00,89.7,89.85,89.68,89.76,10592.0,85.8259,85.9695,85.8068,85.8834,10592.0
2018-09-28 13:00:00,89.71,89.72,89.64,89.64,7783.0,85.8355,85.8451,85.7685,85.7685,7783.0
2018-09-28 13:05:00,89.66,89.68,89.57,89.59,7893.0,85.7877,85.8068,85.7016,85.7207,7893.0
2018-09-28 13:10:00,89.66,89.84,89.66,89.71,4773.0,85.7877,85.9599,85.7877,85.8355,4773.0
2018-09-28 13:15:00,89.72,89.76,89.65,89.65,4000.0,85.8451,85.8834,85.7781,85.7781,4000.0
2018-09-28 13:20:00,89.62,89.71,89.59,89.59,8654.0,85.7494,85.8355,85.7207,85.7207,8654.0
2018-09-28 13:25:00,89.59,89.69,89.56,89.69,6342.0,85.7207,85.8164,85.692,85.8164,6342.0
2018-09-28 13:30:00,89.75,89.85,89.69,89.84,8138.0,85.8738,85.9695,85.8164,85.9599,8138.0
2018-09-28 13:35:00,89.83,89.84,89.78,89.81,4304.0,85.9503,85.9599,85.9025,85.9312,4304.0
2018-09-28 13:40:00,89.86,89.86,89.74,89.75,3480.0,85.979,85.979,85.8642,85.8738,3480.0
2018-09-28 13:45:00,89.66,89.66,89.56,89.56,3825.0,85.7877,85.7877,85.692,85.692,3825.0
2018-09-28 13:50:00,89.66,89.67,89.48,89.49,4700.0,85.7877,85.7972,85.6154,85.625,4700.0
2018-09-28 13:55:00,89.47,89.56,89.26,89.27,20177.0,85.6059,85.692,85.4049,85.4145,20177.0
2018-09-28 14:00:00,89.27,89.38,89.21,89.21,8573.0,85.4145,85.5198,85.3571,85.3571,8573.0
2018-09-28 14:05:00,89.2,89.36,89.12,89.35,17920.0,85.3475,85.5006,85.271,85.4911,17920.0
2018-09-28 14:10:00,89.34,89.34,89.21,89.27,5022.0,85.4815,85.4815,85.3571,85.4145,5022.0
2018-09-28 14:15:00,89.3,89.37,89.25,89.31,11739.0,85.4432,85.5102,85.3954,85.4528,11739.0
2018-09-28 14:20:00,89.29,89.46,89.29,89.4,13039.0,85.4337,85.5963,85.4337,85.5389,13039.0
2018-09-28 14:25:00,89.55,89.55,89.49,89.51,4285.0,85.6824,85.6824,85.625,85.6441,4285.0
2018-09-28 14:30:00,89.54,89.56,89.38,89.48,11740.0,85.6729,85.692,85.5198,85.6154,11740.0
2018-09-28 14:35:00,89.38,89.39,89.36,89.37,3490.0,85.5198,85.5293,85.5006,85.5102,3490.0
2018-09-28 14:40:00,89.37,89.44,89.32,89.32,4725.0,85.5102,85.5772,85.4624,85.4624,4725.0
2018-09-28 14:45:00,89.34,89.34,89.16,89.23,7675.0,85.4815,85.4815,85.3093,85.3762,7675.0
2018-09-28 14:50:00,89.24,89.25,89.18,89.23,11564.0,85.3858,85.3954,85.3284,85.3762,11564.0
2018-09-28 14:55:00,89.24,89.3,89.13,89.15,6751.0,85.3858,85.4432,85.2806,85.2997,6751.0
2018-09-28 15:00:00,89.17,89.27,89.11,89.11,6768.0,85.3188,85.4145,85.2614,85.2614,6768.0
2018-09-28 15:05:00,89.11,89.18,89.04,89.18,10654.0,85.2614,85.3284,85.1944,85.3284,10654.0
2018-09-28 15:10:00,89.22,89.24,89.15,89.21,3900.0,85.3667,85.3858,85.2997,85.3571,3900.0
2018-09-28 15:15:00,89.22,89.29,89.18,89.18,8335.0,85.3667,85.4337,85.3284,85.3284,8335.0
2018-09-28 15:20:00,89.23,89.6,89.22,89.52,15319.0,85.3762,85.7303,85.3667,85.6537,15319.0
2018-09-28 15:25:00,89.51,89.51,89.36,89.37,9661.0,85.6441,85.6441,85.5006,85.5102,9661.0
2018-09-28 15:30:00,89.25,89.28,89.0,89.16,30614.0,85.3954,85.4241,85.1562,85.3093,30614.0
2018-09-28 15:35:00,89.2,89.24,88.94,88.97,18716.0,85.3475,85.3858,85.0988,85.1275,18716.0
2018-09-28 15:40:00,89.0,89.15,88.95,88.98,11248.0,85.1562,85.2997,85.1083,85.137,11248.0
2018-09-28 15:45:00,88.96,89.4,88.9,89.3,26655.0,85.1179,85.5389,85.0605,85.4432,26655.0
2018-09-28 15:50:00,89.34,89.35,89.03,89.1,21805.0,85.4815,85.4911,85.1849,85.2519,21805.0
2018-09-28 15:55:00,89.08,89.52,89.01,89.51,87617.0,85.2327,85.6537,85.1657,85.6441,87617.0
2018-10-01 09:30:00,90.6,90.68,88.88,89.65,230953.0,86.6871,86.7636,85.0414,85.7781,230953.0
2018-10-01 09:35:00,89.7,89.78,89.37,89.41,55546.0,85.8259,85.9025,85.5102,85.5485,55546.0
2018-10-01 09:40:00,89.43,89.79,89.42,89.77,31710.0,85.5676,85.9121,85.558,85.8929,31710.0
2018-10-01 09:45:00,89.73,90.13,89.73,89.89,38249.0,85.8546,86.2374,85.8546,86.0077,38249.0
2018-10-01 09:50:00,89.91,89.91,89.61,89.82,32304.0,86.0269,86.0269,85.7398,85.9408,32304.0
2018-10-01 09:55:00,89.77,89.86,89.6,89.67,22258.0,85.8929,85.979,85.7303,85.7972,22258.0
2018-10-01 10:00:00,89.65,89.74,89.5,89.69,49637.0,85.7781,85.8642,85.6346,85.8164,49637.0
2018-10-01 10:05:00,89.65,89.91,89.61,89.66,29641.0,85.7781,86.0269,85.7398,85.7877,29641.0
2018-10-01 10:10:00,89.58,90.0,89.58,89.61,51910.0,85.7111,86.113,85.7111,85.7398,51910.0
2018-10-01 10:15:00,89.61,89.73,89.38,89.73,48133.0,85.7398,85.8546,85.5198,85.8546,48133.0
2018-10-01 10:20:00,89.74,89.74,89.5,89.57,26010.0,85.8642,85.8642,85.6346,85.7016,26010.0
2018-10-01 10:25:00,89.55,89.61,89.48,89.61,19331.0,85.6824,85.7398,85.6154,85.7398,19331.0
2018-10-01 10:30:00,89.58,89.59,89.25,89.29,25206.0,85.7111,85.7207,85.3954,85.4337,25206.0
2018-10-01 10:35:00,89.25,89.27,89.01,89.06,23978.0,85.3954,85.4145,85.1657,85.2136,23978.0
2018-10-01 10:40:00,89.06,89.08,88.63,88.66,83757.0,85.2136,85.2327,84.8022,84.8309,83757.0
2018-10-01 10:45:00,88.66,88.86,88.65,88.79,29999.0,84.8309,85.0222,84.8213,84.9552,29999.0
2018-10-01 10:50:00,88.78,88.88,88.66,88.81,29063.0,84.9457,85.0414,84.8309,84.9744,29063.0
2018-10-01 10:55:00,88.84,88.93,88.64,88.72,49220.0,85.0031,85.0892,84.8117,84.8883,49220.0
2018-10-01 11:00:00,88.69,88.75,88.5,88.54,45022.0,84.8596,84.917,84.6778,84.716,45022.0
2018-10-01 11:05:00,88.57,88.73,88.53,88.56,17437.0,84.7447,84.8978,84.7065,84.7352,17437.0
2018-10-01 11:10:00,88.56,88.68,88.56,88.64,19166.0,84.7352,84.85,84.7352,84.8117,19166.0
2018-10-01 11:15:00,88.6,88.63,88.15,88.24,60861.0,84.7735,84.8022,84.3429,84.429,60861.0
2018-10-01 11:20:00,88.22,88.52,88.21,88.46,37737.0,84.4099,84.6969,84.4003,84.6395,37737.0
2018-10-01 11:25:00,88.52,88.52,88.16,88.38,38787.0,84.6969,84.6969,84.3525,84.563,38787.0
2018-10-01 11:30:00,88.4,88.55,88.33,88.5,40629.0,84.5821,84.7256,84.5151,84.6778,40629.0
2018-10-01 11:35:00,88.48,88.51,88.39,88.47,12860.0,84.6586,84.6873,84.5725,84.6491,12860.0
2018-10-01 11:40:00,88.49,88.57,88.35,88.35,54402.0,84.6682,84.7447,84.5342,84.5342,54402.0
2018-10-01 11:45:00,88.3,88.3,88.02,88.11,37502.0,84.4864,84.4864,84.2185,84.3046,37502.0
2018-10-01 11:50:00,88.13,88.23,88.07,88.16,9115.0,84.3237,84.4194,84.2663,84.3525,9115.0
2018-10-01 11:55:00,88.14,88.14,87.67,87.78,72038.0,84.3333,84.3333,83.8836,83.9889,72038.0
2018-10-01 12:00:00,87.75,87.98,87.72,87.88,22164.0,83.9602,84.1802,83.9315,84.0845,22164.0
2018-10-01 12:05:00,87.93,87.93,87.87,87.89,4479.0,84.1324,84.1324,84.075,84.0941,4479.0
2018-10-01 12:10:00,87.86,87.98,87.82,87.98,16681.0,84.0654,84.1802,84.0271,84.1802,16681.0
2018-10-01 12:15:00,87.96,88.0,87.84,87.96,25888.0,84.1611,84.1994,84.0463,84.1611,25888.0
2018-10-01 12:20:00,87.99,87.99,87.5,87.83,62831.0,84.1898,84.1898,83.721,84.0367,62831.0
2018-10-01 12:25:00,87.83,87.9,87.62,87.63,25197.0,84.0367,84.1037,83.8358,83.8453,25197.0
2018-10-01 12:30:00,87.65,87.84,87.56,87.83,22324.0,83.8645,84.0463,83.7784,84.0367,22324.0
2018-10-01 12:35:00,87.77,87.81,87.66,87.77,11590.0,83.9793,84.0176,83.874,83.9793,11590.0
2018-10-01 12:40:00,87.75,87.75,87.33,87.33,42488.0,83.9602,83.9602,83.5583,83.5583,42488.0
2018-10-01 12:45:00,87.33,87.34,87.12,87.34,51825.0,83.5583,83.5679,83.3574,83.5679,51825.0
2018-10-01 12:50:00,87.33,87.39,87.16,87.18,17792.0,83.5583,83.6157,83.3956,83.4148,17792.0
2018-10-01 12:55:00,87.17,87.29,86.97,87.12,44852.0,83.4052,83.52,83.2138,83.3574,44852.0
2018-10-01 13:00:00,87.07,87.3,87.0,87.3,11447.0,83.3095,83.5296,83.2426,83.5296,11447.0
2018-10-01 13:05:00,87.31,87.43,87.05,87.09,11625.0,83.5392,83.654,83.2904,83.3287,11625.0
2018-10-01 13:10:00,87.07,87.23,87.05,87.12,11554.0,83.3095,83.4626,83.2904,83.3574,11554.0
2018-10-01 13:15:00,87.17,87.48,87.14,87.47,17400.0,83.4052,83.7018,83.3765,83.6923,17400.0
2018-10-01 13:20:00,87.47,87.55,87.41,87.45,23566.0,83.6923,83.7688,83.6348,83.6731,23566.0
2018-10-01 13:25:00,87.43,87.47,87.28,87.32,25942.0,83.654,83.6923,83.5105,83.5487,25942.0
2018-10-01 13:30:00,87.34,87.69,87.34,87.61,33022.0,83.5679,83.9028,83.5679,83.8262,33022.0
2018-10-01 13:35:00,87.6,87.74,87.53,87.56,28047.0,83.8166,83.9506,83.7497,83.7784,28047.0
2018-10-01 13:40:00,87.67,87.67,87.48,87.48,11518.0,83.8836,83.8836,83.7018,83.7018,11518.0
2018-10-01 13:45:00,87.49,87.52,87.31,87.32,9864.0,83.7114,83.7401,83.5392,83.5487,9864.0
2018-10-01 13:50:00,87.34,87.41,87.28,87.4,7616.0,83.5679,83.6348,83.5105,83.6253,7616.0
2018-10-01 13:55:00,87.39,87.42,87.11,87.11,7584.0,83.6157,83.6444,83.3478,83.3478,7584.0
2018-10-01 14:00:00,87.16,87.16,86.88,86.92,43282.0,83.3956,83.3956,83.1277,83.166,43282.0
2018-10-01 14:05:00,86.93,87.04,86.74,86.82,32281.0,83.1756,83.2808,82.9938,83.0703,32281.0
2018-10-01 14:10:00,86.83,86.94,86.71,86.81,10974.0,83.0799,83.1851,82.9651,83.0608,10974.0
2018-10-01 14:15:00,86.79,86.88,86.69,86.85,19261.0,83.0416,83.1277,82.9459,83.099,19261.0
2018-10-01 14:20:00,86.88,86.92,86.75,86.86,3842.0,83.1277,83.166,83.0034,83.1086,3842.0
2018-10-01 14:25:00,86.87,87.06,86.83,87.04,7046.0,83.1182,83.3,83.0799,83.2808,7046.0
2018-10-01 14:30:00,87.05,87.05,86.67,86.67,16450.0,83.2904,83.2904,82.9268,82.9268,16450.0
2018-10-01 14:35:00,86.66,86.7,86.54,86.7,18908.0,82.9172,82.9555,82.8024,82.9555,18908.0
2018-10-01 14:40:00,86.69,86.76,86.6,86.73,24078.0,82.9459,83.0129,82.8598,82.9842,24078.0
2018-10-01 14:45:00,86.7,86.95,86.68,86.86,15229.0,82.9555,83.1947,82.9364,83.1086,15229.0
2018-10-01 14:50:00,86.9,86.9,86.61,86.65,20134.0,83.1469,83.1469,82.8694,82.9077,20134.0
2018-10-01 14:55:00,86.65,86.83,86.65,86.78,9461.0,82.9077,83.0799,82.9077,83.0321,9461.0
2018-10-01 15:00:00,86.84,86.85,86.66,86.68,10910.0,83.0895,83.099,82.9172,82.9364,10910.0
2018-10-01 15:05:00,86.67,86.7,86.4,86.4,34201.0,82.9268,82.9555,82.6685,82.6685,34201.0
2018-10-01 15:10:00,86.41,86.42,86.26,86.38,13720.0,82.678,82.6876,82.5345,82.6493,13720.0
2018-10-01 15:15:00,86.39,86.54,86.34,86.38,24415.0,82.6589,82.8024,82.6111,82.6493,24415.0
2018-10-01 15:20:00,86.4,86.4,85.96,86.09,65956.0,82.6685,82.6685,82.2475,82.3719,65956.0
2018-10-01 15:25:00,86.11,86.11,85.5,85.63,67015.0,82.391,82.391,81.8073,81.9317,67015.0
2018-10-01 15:30:00,85.65,85.65,85.35,85.42,52673.0,81.9509,81.9509,81.6638,81.7308,52673.0
2018-10-01 15:35:00,85.49,85.55,85.31,85.4,33797.0,81.7978,81.8552,81.6255,81.7117,33797.0
2018-10-01 15:40:00,85.39,85.4,85.03,85.25,51652.0,81.7021,81.7117,81.3576,81.5681,51652.0
2018-10-01 15:45:00,85.32,85.6,85.32,85.59,17617.0,81.6351,81.903,81.6351,81.8934,17617.0
2018-10-01 15:50:00,85.55,85.72,85.49,85.7,54987.0,81.8552,82.0178,81.7978,81.9987,54987.0
2018-10-01 15:55:00,85.69,85.87,85.67,85.79,70501.0,81.9891,82.1614,81.97,82.0848,70501.0
2018-10-02 09:30:00,85.71,86.0,85.52,85.62,48688.0,82.0083,82.2857,81.8265,81.9222,48688.0
2018-10-02 09:35:00,85.68,85.92,85.48,85.54,44880.0,81.9796,82.2092,81.7882,81.8456,44880.0
2018-10-02 09:40:00,85.56,86.15,85.56,86.06,32365.0,81.8647,82.4293,81.8647,82.3432,32365.0
2018-10-02 09:45:00,86.11,86.21,85.94,85.96,34098.0,82.391,82.4867,82.2283,82.2475,34098.0
2018-10-02 09:50:00,85.9,85.9,85.34,85.34,34297.0,82.1901,82.1901,81.6542,81.6542,34297.0
2018-10-02 09:55:00,85.35,85.65,85.35,85.54,7952.0,81.6638,81.9509,81.6638,81.8456,7952.0
2018-10-02 10:00:00,85.36,85.39,85.16,85.16,22116.0,81.6734,81.7021,81.482,81.482,22116.0
2018-10-02 10:05:00,85.14,85.29,84.85,84.87,52982.0,81.4629,81.6064,81.1854,81.2045,52982.0
2018-10-02 10:10:00,84.87,84.97,84.71,84.71,20787.0,81.2045,81.3002,81.0515,81.0515,20787.0
2018-10-02 10:15:00,84.72,84.76,84.5,84.66,52039.0,81.061,81.0993,80.8505,81.0036,52039.0
2018-10-02 10:20:00,84.62,84.71,84.4,84.6,47071.0,80.9653,81.0515,80.7548,80.9462,47071.0
2018-10-02 10:25:00,84.67,84.98,84.67,84.95,25822.0,81.0132,81.3098,81.0132,81.2811,25822.0
2018-10-02 10:30:00,85.0,85.06,84.35,84.6,42112.0,81.3289,81.3863,80.707,80.9462,42112.0
2018-10-02 10:35:00,84.6,84.81,84.17,84.21,35627.0,80.9462,81.1471,80.5348,80.5731,35627.0
2018-10-02 10:40:00,84.23,84.29,84.02,84.06,29478.0,80.5922,80.6496,80.3913,80.4295,29478.0
2018-10-02 10:45:00,84.04,84.4,84.02,84.37,40522.0,80.4104,80.7548,80.3913,80.7261,40522.0
2018-10-02 10:50:00,84.36,84.58,84.22,84.5,57551.0,80.7166,80.9271,80.5826,80.8505,57551.0
2018-10-02 10:55:00,84.3,84.35,84.1,84.24,49222.0,80.6592,80.707,80.4678,80.6018,49222.0
2018-10-02 11:00:00,84.26,84.26,84.04,84.2,13400.0,80.6209,80.6209,80.4104,80.5635,13400.0
2018-10-02 11:05:00,84.16,84.59,84.14,84.59,21999.0,80.5252,80.9366,80.5061,80.9366,21999.0
2018-10-02 11:10:00,84.57,84.58,84.33,84.33,11442.0,80.9175,80.9271,80.6879,80.6879,11442.0
2018-10-02 11:15:00,84.34,84.34,83.88,83.96,45651.0,80.6974,80.6974,80.2573,80.3338,45651.0
2018-10-02 11:20:00,83.96,84.19,83.96,84.03,41132.0,80.3338,80.5539,80.3338,80.4008,41132.0
2018-10-02 11:25:00,84.0,84.09,83.71,83.72,29302.0,80.3721,80.4582,80.0946,80.1042,29302.0
2018-10-02 11:30:00,83.78,84.05,83.77,84.05,17288.0,80.1616,80.42,80.1521,80.42,17288.0
2018-10-02 11:35:00,83.98,84.17,83.93,84.11,22693.0,80.353,80.5348,80.3051,80.4774,22693.0
2018-10-02 11:40:00,84.14,84.65,84.07,84.64,56557.0,80.5061,80.994,80.4391,80.9845,56557.0
2018-10-02 11:45:00,84.63,84.76,84.48,84.67,45737.0,80.9749,81.0993,80.8314,81.0132,45737.0
2018-10-02 11:50:00,84.64,84.79,84.58,84.74,31459.0,80.9845,81.128,80.9271,81.0802,31459.0
2018-10-02 11:55:00,84.76,84.84,84.62,84.66,40790.0,81.0993,81.1758,80.9653,81.0036,40790.0
2018-10-02 12:00:00,84.71,84.81,84.6,84.6,18518.0,81.0515,81.1471,80.9462,80.9462,18518.0
2018-10-02 12:05:00,84.65,84.67,84.56,84.59,12348.0,80.994,81.0132,80.9079,80.9366,12348.0
2018-10-02 12:10:00,84.58,84.59,84.33,84.35,26818.0,80.9271,80.9366,80.6879,80.707,26818.0
2018-10-02 12:15:00,84.32,84.32,84.11,84.11,22116.0,80.6783,80.6783,80.4774,80.4774,22116.0
2018-10-02 12:20:00,84.1,84.17,84.06,84.09,29988.0,80.4678,80.5348,80.4295,80.4582,29988.0
2018-10-02 12:25:00,84.09,84.17,84.02,84.03,12417.0,80.4582,80.5348,80.3913,80.4008,12417.0
2018-10-02 12:30:00,84.01,84.48,84.01,84.44,16013.0,80.3817,80.8314,80.3817,80.7931,16013.0
2018-10-02 12:35:00,84.41,84.55,84.38,84.42,34450.0,80.7644,80.8984,80.7357,80.774,34450.0
2018-10-02 12:40:00,84.44,84.47,84.33,84.36,5848.0,80.7931,80.8218,80.6879,80.7166,5848.0
2018-10-02 12:45:00,84.38,84.38,84.08,84.08,19997.0,80.7357,80.7357,80.4487,80.4487,19997.0
2018-10-02 12:50:00,84.07,84.09,83.8,83.95,41161.0,80.4391,80.4582,80.1808,80.3243,41161.0
2018-10-02 12:55:00,83.89,84.05,83.8,84.05,41362.0,80.2669,80.42,80.1808,80.42,41362.0
2018-10-02 13:00:00,84.02,84.25,84.01,84.11,28959.0,80.3913,80.6113,80.3817,80.4774,28959.0
2018-10-02 13:05:00,84.12,84.12,83.86,83.86,10888.0,80.4869,80.4869,80.2382,80.2382,10888.0
2018-10-02 13:10:00,83.89,84.01,83.89,83.96,10371.0,80.2669,80.3817,80.2669,80.3338,10371.0
2018-10-02 13:15:00,83.96,84.23,83.96,84.23,9450.0,80.3338,80.5922,80.3338,80.5922,9450.0
2018-10-02 13:20:00,84.2,84.22,84.12,84.16,17103.0,80.5635,80.5826,80.4869,80.5252,17103.0
2018-10-02 13:25:00,84.11,84.11,83.95,83.95,6156.0,80.4774,80.4774,80.3243,80.3243,6156.0
2018-10-02 13:30:00,83.99,84.1,83.95,84.01,6028.0,80.3626,80.4678,80.3243,80.3817,6028.0
2018-10-02 13:35:00,84.01,84.19,84.0,84.15,7858.0,80.3817,80.5539,80.3721,80.5156,7858.0
2018-10-02 13:40:00,84.14,84.19,84.06,84.08,4997.0,80.5061,80.5539,80.4295,80.4487,4997.0
2018-10-02 13:45:00,84.1,84.11,83.99,84.06,9844.0,80.4678,80.4774,80.3626,80.4295,9844.0
2018-10-02 13:50:00,84.04,84.11,83.9,83.92,12869.0,80.4104,80.4774,80.2764,80.2956,12869.0
2018-10-02 13:55:00,83.93,83.97,83.9,83.97,4653.0,80.3051,80.3434,80.2764,80.3434,4653.0
2018-10-02 14:00:00,83.97,84.06,83.93,84.05,4800.0,80.3434,80.4295,80.3051,80.42,4800.0
2018-10-02 14:05:00,84.05,84.13,83.98,83.99,12100.0,80.42,80.4965,80.353,80.3626,12100.0
2018-10-02 14:10:00,83.96,83.97,83.81,83.83,7949.0,80.3338,80.3434,80.1903,80.2095,7949.0
2018-10-02 14:15:00,83.81,83.96,83.8,83.95,4308.0,80.1903,80.3338,80.1808,80.3243,4308.0
2018-10-02 14:20:00,83.93,83.98,83.85,83.9,3561.0,80.3051,80.353,80.2286,80.2764,3561.0
2018-10-02 14:25:00,83.88,83.88,83.77,83.77,20058.0,80.2573,80.2573,80.1521,80.1521,20058.0
2018-10-02 14:30:00,83.75,83.78,83.57,83.61,23260.0,80.1329,80.1616,79.9607,79.999,23260.0
2018-10-02 14:35:00,83.6,83.6,83.4,83.46,55948.0,79.9894,79.9894,79.798,79.8554,55948.0
2018-10-02 14:40:00,83.46,83.56,83.41,83.46,10688.0,79.8554,79.9511,79.8076,79.8554,10688.0
2018-10-02 14:45:00,83.43,83.64,83.42,83.59,13565.0,79.8267,80.0277,79.8172,79.9798,13565.0
2018-10-02 14:50:00,83.59,83.62,83.5,83.52,7192.0,79.9798,80.0085,79.8937,79.9129,7192.0
2018-10-02 14:55:00,83.51,83.53,83.29,83.37,33079.0,79.9033,79.9224,79.6928,79.7693,33079.0
2018-10-02 15:00:00,83.35,83.37,83.02,83.02,49905.0,79.7502,79.7693,79.4344,79.4344,49905.0
2018-10-02 15:05:00,83.07,83.07,82.62,82.81,105838.0,79.4823,79.4823,79.0517,79.2335,105838.0
2018-10-02 15:10:00,82.8,83.0,82.77,83.0,18338.0,79.2239,79.4153,79.1952,79.4153,18338.0
2018-10-02 15:15:00,82.98,83.02,82.83,82.84,11971.0,79.3962,79.4344,79.2527,79.2622,11971.0
2018-10-02 15:20:00,82.82,82.9,82.66,82.7,25643.0,79.2431,79.3196,79.09,79.1283,25643.0
2018-10-02 15:25:00,82.69,82.89,82.59,82.63,22211.0,79.1187,79.3101,79.023,79.0613,22211.0
2018-10-02 15:30:00,82.65,82.95,82.64,82.83,35855.0,79.0804,79.3675,79.0709,79.2527,35855.0
2018-10-02 15:35:00,82.79,82.97,82.72,82.92,22470.0,79.2144,79.3866,79.1474,79.3388,22470.0
2018-10-02 15:40:00,82.94,83.17,82.94,83.08,19217.0,79.3579,79.578,79.3579,79.4919,19217.0
2018-10-02 15:45:00,83.1,83.23,83.08,83.17,32755.0,79.511,79.6354,79.4919,79.578,32755.0
2018-10-02 15:50:00,83.2,83.23,82.99,82.99,47157.0,79.6067,79.6354,79.4057,79.4057,47157.0
2018-10-02 15:55:00,82.99,83.24,82.97,83.19,71299.0,79.4057,79.6449,79.3866,79.5971,71299.0
2018-10-03 09:30:00,84.14,84.33,83.88,84.08,172824.0,80.5061,80.6879,80.2573,80.4487,172824.0
2018-10-03 09:35:00,84.09,84.11,83.44,83.62,106920.0,80.4582,80.4774,79.8363,80.0085,106920.0
2018-10-03 09:40:00,83.7,83.7,83.34,83.39,61218.0,80.0851,80.0851,79.7406,79.7885,61218.0
2018-10-03 09:45:00,83.38,83.83,83.37,83.59,102580.0,79.7789,80.2095,79.7693,79.9798,102580.0
2018-10-03 09:50:00,83.54,83.66,83.32,83.41,48359.0,79.932,80.0468,79.7215,79.8076,48359.0
2018-10-03 09:55:00,83.38,83.39,83.12,83.12,38044.0,79.7789,79.7885,79.5301,79.5301,38044.0
2018-10-03 10:00:00,83.16,83.63,83.11,83.44,74018.0,79.5684,80.0181,79.5206,79.8363,74018.0
2018-10-03 10:05:00,83.43,83.69,83.29,83.51,57757.0,79.8267,80.0755,79.6928,79.9033,57757.0
2018-10-03 10:10:00,83.47,84.15,83.45,84.11,103931.0,79.865,80.5156,79.8459,80.4774,103931.0
2018-10-03 10:15:00,84.07,84.24,83.97,84.08,41158.0,80.4391,80.6018,80.3434,80.4487,41158.0
2018-10-03 10:20:00,84.09,84.47,84.05,84.28,92733.0,80.4582,80.8218,80.42,80.64,92733.0
2018-10-03 10:25:00,84.25,84.25,84.1,84.16,15628.0,80.6113,80.6113,80.4678,80.5252,15628.0
2018-10-03 10:30:00,84.12,84.26,84.03,84.16,26318.0,80.4869,80.6209,80.4008,80.5252,26318.0
2018-10-03 10:35:00,84.13,84.28,84.07,84.14,16612.0,80.4965,80.64,80.4391,80.5061,16612.0
2018-10-03 10:40:00,84.14,84.52,83.98,84.52,58655.0,80.5061,80.8697,80.353,80.8697,58655.0
2018-10-03 10:45:00,84.53,84.53,84.35,84.37,26678.0,80.8792,80.8792,80.707,80.7261,26678.0
2018-10-03 10:50:00,84.37,84.37,83.99,84.01,48258.0,80.7261,80.7261,80.3626,80.3817,48258.0
2018-10-03 10:55:00,84.02,84.04,83.64,83.69,63482.0,80.3913,80.4104,80.0277,80.0755,63482.0
2018-10-03 11:00:00,83.73,83.89,83.6,83.79,29044.0,80.1138,80.2669,79.9894,80.1712,29044.0
2018-10-03 11:05:00,83.82,84.06,83.78,84.02,69537.0,80.1999,80.4295,80.1616,80.3913,69537.0
2018-10-03 11:10:00,84.0,84.0,83.79,83.93,67858.0,80.3721,80.3721,80.1712,80.3051,67858.0
2018-10-03 11:15:00,83.9,84.21,83.85,84.14,17944.0,80.2764,80.5731,80.2286,80.5061,17944.0
2018-10-03 11:20:00,84.12,84.3,84.07,84.26,33247.0,80.4869,80.6592,80.4391,80.6209,33247.0
2018-10-03 11:25:00,84.22,84.57,84.22,84.56,25135.0,80.5826,80.9175,80.5826,80.9079,25135.0
2018-10-03 11:30:00,84.55,84.62,84.41,84.42,25643.0,80.8984,80.9653,80.7644,80.774,25643.0
2018-10-03 11:35:00,84.43,84.63,84.32,84.38,23278.0,80.7835,80.9749,80.6783,80.7357,23278.0
2018-10-03 11:40:00,84.35,84.45,84.23,84.4,7095.0,80.707,80.8027,80.5922,80.7548,7095.0
2018-10-03 11:45:00,84.33,84.65,84.33,84.64,26922.0,80.6879,80.994,80.6879,80.9845,26922.0
2018-10-03 11:50:00,84.65,84.88,84.64,84.87,43102.0,80.994,81.2141,80.9845,81.2045,43102.0
2018-10-03 11:55:00,84.87,84.94,84.83,84.84,22157.0,81.2045,81.2715,81.1663,81.1758,22157.0
2018-10-03 12:00:00,84.86,85.02,84.81,84.84,35384.0,81.195,81.3481,81.1471,81.1758,35384.0
2018-10-03 12:05:00,84.8,84.85,84.65,84.75,48701.0,81.1376,81.1854,80.994,81.0897,48701.0
2018-10-03 12:10:00,84.79,85.01,84.78,85.01,41085.0,81.128,81.3385,81.1184,81.3385,41085.0
2018-10-03 12:15:00,85.02,85.33,85.02,85.3,57028.0,81.3481,81.6447,81.3481,81.616,57028.0
2018-10-03 12:20:00,85.34,85.7,85.26,85.7,49320.0,81.6542,81.9987,81.5777,81.9987,49320.0
2018-10-03 12:25:00,85.68,85.88,85.61,85.85,54173.0,81.9796,82.1709,81.9126,82.1422,54173.0
2018-10-03 12:30:00,85.88,86.04,85.83,86.0,62793.0,82.1709,82.324,82.1231,82.2857,62793.0
2018-10-03 12:35:00,85.99,85.99,85.53,85.56,20753.0,82.2762,82.2762,81.836,81.8647,20753.0
2018-10-03 12:40:00,85.57,85.63,85.48,85.5,23455.0,81.8743,81.9317,81.7882,81.8073,23455.0
2018-10-03 12:45:00,85.59,85.79,85.54,85.79,20830.0,81.8934,82.0848,81.8456,82.0848,20830.0
2018-10-03 12:50:00,85.76,85.83,85.64,85.72,34407.0,82.0561,82.1231,81.9413,82.0178,34407.0
2018-10-03 12:55:00,85.64,85.7,85.58,85.68,17267.0,81.9413,81.9987,81.8839,81.9796,17267.0
2018-10-03 13:00:00,85.69,85.85,85.66,85.84,16244.0,81.9891,82.1422,81.9604,82.1327,16244.0
2018-10-03 13:05:00,85.83,85.89,85.7,85.8,11189.0,82.1231,82.1805,81.9987,82.0944,11189.0
2018-10-03 13:10:00,85.78,85.86,85.73,85.85,8972.0,82.0752,82.1518,82.0274,82.1422,8972.0
2018-10-03 13:15:00,85.87,85.9,85.76,85.79,9751.0,82.1614,82.1901,82.0561,82.0848,9751.0
2018-10-03 13:20:00,85.74,85.76,85.6,85.63,32999.0,82.037,82.0561,81.903,81.9317,32999.0
2018-10-03 13:25:00,85.6,85.9,85.51,85.9,17182.0,81.903,82.1901,81.8169,82.1901,17182.0
2018-10-03 13:30:00,85.91,86.0,85.83,85.89,17372.0,82.1996,82.2857,82.1231,82.1805,17372.0
2018-10-03 13:35:00,85.84,85.98,85.82,85.93,38521.0,82.1327,82.2666,82.1135,82.2188,38521.0
2018-10-03 13:40:00,85.9,85.91,85.74,85.9,12991.0,82.1901,82.1996,82.037,82.1901,12991.0
2018-10-03 13:45:00,85.91,86.0,85.9,85.95,45732.0,82.1996,82.2857,82.1901,82.2379,45732.0
2018-10-03 13:50:00,85.95,86.02,85.93,85.93,15430.0,82.2379,82.3049,82.2188,82.2188,15430.0
2018-10-03 13:55:00,86.02,86.11,85.92,85.92,15814.0,82.3049,82.391,82.2092,82.2092,15814.0
2018-10-03 14:00:00,85.96,86.04,85.87,85.9,6727.0,82.2475,82.324,82.1614,82.1901,6727.0
2018-10-03 14:05:00,85.9,86.07,85.9,86.07,4428.0,82.1901,82.3527,82.1901,82.3527,4428.0
2018-10-03 14:10:00,86.08,86.3,86.08,86.28,22347.0,82.3623,82.5728,82.3623,82.5536,22347.0
2018-10-03 14:15:00,86.29,86.3,86.09,86.22,11724.0,82.5632,82.5728,82.3719,82.4962,11724.0
2018-10-03 14:20:00,86.2,86.4,86.15,86.3,34958.0,82.4771,82.6685,82.4293,82.5728,34958.0
2018-10-03 14:25:00,86.4,86.41,86.23,86.24,28802.0,82.6685,82.678,82.5058,82.5154,28802.0
2018-10-03 14:30:00,86.24,86.27,85.98,85.99,47644.0,82.5154,82.5441,82.2666,82.2762,47644.0
2018-10-03 14:35:00,85.97,85.98,85.66,85.87,31108.0,82.257,82.2666,81.9604,82.1614,31108.0
2018-10-03 14:40:00,85.82,85.82,85.46,85.51,43523.0,82.1135,82.1135,81.7691,81.8169,43523.0
2018-10-03 14:45:00,85.48,85.52,85.16,85.19,56572.0,81.7882,81.8265,81.482,81.5107,56572.0
2018-10-03 14:50:00,85.16,85.33,85.12,85.17,22091.0,81.482,81.6447,81.4437,81.4916,22091.0
2018-10-03 14:55:00,85.16,85.6,85.16,85.58,21918.0,81.482,81.903,81.482,81.8839,21918.0
2018-10-03 15:00:00,85.59,85.69,85.21,85.28,52304.0,81.8934,81.9891,81.5299,81.5968,52304.0
2018-10-03 15:05:00,85.34,85.35,85.12,85.32,33412.0,81.6542,81.6638,81.4437,81.6351,33412.0
2018-10-03 15:10:00,85.3,85.36,85.15,85.21,34706.0,81.616,81.6734,81.4725,81.5299,34706.0
2018-10-03 15:15:00,85.26,85.3,84.93,84.97,50259.0,81.5777,81.616,81.262,81.3002,50259.0
2018-10-03 15:20:00,85.0,85.12,84.91,84.98,27014.0,81.3289,81.4437,81.2428,81.3098,27014.0
2018-10-03 15:25:00,85.03,85.3,84.87,85.3,31152.0,81.3576,81.616,81.2045,81.616,31152.0
2018-10-03 15:30:00,85.3,85.32,85.08,85.22,19552.0,81.616,81.6351,81.4055,81.5394,19552.0
2018-10-03 15:35:00,85.22,85.27,85.08,85.12,32451.0,81.5394,81.5873,81.4055,81.4437,32451.0
2018-10-03 15:40:00,85.12,85.3,85.06,85.26,21998.0,81.4437,81.616,81.3863,81.5777,21998.0
2018-10-03 15:45:00,85.26,85.42,85.26,85.31,20874.0,81.5777,81.7308,81.5777,81.6255,20874.0
2018-10-03 15:50:00,85.34,85.44,85.32,85.39,15477.0,81.6542,81.7499,81.6351,81.7021,15477.0
2018-10-03 15:55:00,85.41,85.48,85.22,85.29,57103.0,81.7212,81.7882,81.5394,81.6064,57103.0
2018-10-04 09:30:00,84.42,84.7,83.82,84.0,110130.0,80.774,81.0419,80.1999,80.3721,110130.0
2018-10-04 09:35:00,84.02,84.17,83.71,84.17,142720.0,80.3913,80.5348,80.0946,80.5348,142720.0
2018-10-04 09:40:00,84.21,84.22,83.71,83.74,81342.0,80.5731,80.5826,80.0946,80.1233,81342.0
2018-10-04 09:45:00,83.73,83.85,83.51,83.71,53634.0,80.1138,80.2286,79.9033,80.0946,53634.0
2018-10-04 09:50:00,83.69,84.14,83.64,83.99,62140.0,80.0755,80.5061,80.0277,80.3626,62140.0
2018-10-04 09:55:00,84.0,84.02,83.74,83.89,28291.0,80.3721,80.3913,80.1233,80.2669,28291.0
2018-10-04 10:00:00,83.84,83.85,83.51,83.52,31032.0,80.219,80.2286,79.9033,79.9129,31032.0
2018-10-04 10:05:00,83.5,83.69,83.23,83.41,104425.0,79.8937,80.0755,79.6354,79.8076,104425.0
2018-10-04 10:10:00,83.39,83.54,83.21,83.32,44703.0,79.7885,79.932,79.6162,79.7215,44703.0
2018-10-04 10:15:00,83.29,83.61,83.24,83.44,37166.0,79.6928,79.999,79.6449,79.8363,37166.0
2018-10-04 10:20:00,83.41,83.41,83.23,83.24,23285.0,79.8076,79.8076,79.6354,79.6449,23285.0
2018-10-04 10:25:00,83.26,83.45,83.15,83.15,39951.0,79.6641,79.8459,79.5588,79.5588,39951.0
2018-10-04 10:30:00,83.15,83.38,83.05,83.2,63852.0,79.5588,79.7789,79.4632,79.6067,63852.0
2018-10-04 10:35:00,83.16,83.43,83.16,83.37,29610.0,79.5684,79.8267,79.5684,79.7693,29610.0
2018-10-04 10:40:00,83.32,83.34,83.02,83.31,29578.0,79.7215,79.7406,79.4344,79.7119,29578.0
2018-10-04 10:45:00,83.33,83.63,83.27,83.63,52695.0,79.7311,80.0181,79.6736,80.0181,52695.0
2018-10-04 10:50:00,83.64,83.95,83.48,83.54,64241.0,80.0277,80.3243,79.8746,79.932,64241.0
2018-10-04 10:55:00,83.47,83.47,83.14,83.22,31791.0,79.865,79.865,79.5493,79.6258,31791.0
2018-10-04 11:00:00,83.22,83.79,83.22,83.79,21693.0,79.6258,80.1712,79.6258,80.1712,21693.0
2018-10-04 11:05:00,83.79,83.85,83.46,83.52,18275.0,80.1712,80.2286,79.8554,79.9129,18275.0
2018-10-04 11:10:00,83.51,83.52,83.28,83.29,10802.0,79.9033,79.9129,79.6832,79.6928,10802.0
2018-10-04 11:15:00,83.31,83.36,83.09,83.11,49956.0,79.7119,79.7598,79.5014,79.5206,49956.0
2018-10-04 11:20:00,83.1,83.21,82.94,83.21,71677.0,79.511,79.6162,79.3579,79.6162,71677.0
2018-10-04 11:25:00,83.24,83.44,83.23,83.38,17197.0,79.6449,79.8363,79.6354,79.7789,17197.0
2018-10-04 11:30:00,83.44,83.56,83.16,83.4,32017.0,79.8363,79.9511,79.5684,79.798,32017.0
2018-10-04 11:35:00,83.35,83.6,83.21,83.21,33980.0,79.7502,79.9894,79.6162,79.6162,33980.0
2018-10-04 11:40:00,83.24,83.24,82.95,82.95,19757.0,79.6449,79.6449,79.3675,79.3675,19757.0
2018-10-04 11:45:00,82.92,83.13,82.86,82.87,15481.0,79.3388,79.5397,79.2814,79.2909,15481.0
2018-10-04 11:50:00,82.85,82.86,82.69,82.8,27967.0,79.2718,79.2814,79.1187,79.2239,27967.0
2018-10-04 11:55:00,82.84,82.89,82.69,82.69,8918.0,79.2622,79.3101,79.1187,79.1187,8918.0
2018-10-04 12:00:00,82.71,82.72,82.13,82.13,99975.0,79.1378,79.1474,78.5829,78.5829,99975.0
2018-10-04 12:05:00,82.14,82.38,82.07,82.29,45074.0,78.5925,78.8221,78.5255,78.736,45074.0
2018-10-04 12:10:00,82.3,82.31,81.94,81.97,25789.0,78.7455,78.7551,78.4011,78.4298,25789.0
2018-10-04 12:15:00,81.98,81.99,81.23,81.28,109943.0,78.4394,78.4489,77.7218,77.7696,109943.0
2018-10-04 12:20:00,81.25,81.45,81.09,81.14,33580.0,77.7409,77.9323,77.5878,77.6356,33580.0
2018-10-04 12:25:00,81.1,81.2,80.87,81.15,45355.0,77.5974,77.693,77.3773,77.6452,45355.0
2018-10-04 12:30:00,81.11,81.49,81.02,81.49,30894.0,77.6069,77.9705,77.5208,77.9705,30894.0
2018-10-04 12:35:00,81.48,81.77,81.48,81.61,26449.0,77.961,78.2384,77.961,78.0853,26449.0
2018-10-04 12:40:00,81.55,81.57,81.37,81.49,17205.0,78.0279,78.0471,77.8557,77.9705,17205.0
2018-10-04 12:45:00,81.42,81.62,81.4,81.6,12103.0,77.9035,78.0949,77.8844,78.0758,12103.0
2018-10-04 12:50:00,81.57,81.66,81.18,81.49,22816.0,78.0471,78.1332,77.6739,77.9705,22816.0
2018-10-04 12:55:00,81.4,81.56,81.27,81.56,26211.0,77.8844,78.0375,77.76,78.0375,26211.0
2018-10-04 13:00:00,81.54,81.65,81.28,81.61,27428.0,78.0184,78.1236,77.7696,78.0853,27428.0
2018-10-04 13:05:00,81.62,81.9,81.47,81.59,35391.0,78.0949,78.3628,77.9514,78.0662,35391.0
2018-10-04 13:10:00,81.57,81.62,81.36,81.42,22507.0,78.0471,78.0949,77.8461,77.9035,22507.0
2018-10-04 13:15:00,81.45,81.57,81.28,81.35,26383.0,77.9323,78.0471,77.7696,77.8366,26383.0
2018-10-04 13:20:00,81.31,81.58,81.24,81.58,28350.0,77.7983,78.0566,77.7313,78.0566,28350.0
2018-10-04 13:25:00,81.57,81.82,81.5,81.66,12826.0,78.0471,78.2863,77.9801,78.1332,12826.0
2018-10-04 13:30:00,81.65,81.65,81.3,81.45,24347.0,78.1236,78.1236,77.7887,77.9323,24347.0
2018-10-04 13:35:00,81.42,81.46,81.25,81.41,11929.0,77.9035,77.9418,77.7409,77.894,11929.0
2018-10-04 13:40:00,81.45,81.84,81.45,81.84,29610.0,77.9323,78.3054,77.9323,78.3054,29610.0
2018-10-04 13:45:00,81.83,81.85,81.46,81.52,18114.0,78.2958,78.315,77.9418,77.9992,18114.0
2018-10-04 13:50:00,81.55,81.81,81.45,81.8,9216.0,78.0279,78.2767,77.9323,78.2671,9216.0
2018-10-04 13:55:00,81.78,81.82,81.6,81.81,23485.0,78.248,78.2863,78.0758,78.2767,23485.0
2018-10-04 14:00:00,81.81,82.0,81.72,81.92,16674.0,78.2767,78.4585,78.1906,78.382,16674.0
2018-10-04 14:05:00,81.96,82.02,81.85,81.87,20678.0,78.4202,78.4776,78.315,78.3341,20678.0
2018-10-04 14:10:00,81.78,81.85,81.69,81.83,20869.0,78.248,78.315,78.1619,78.2958,20869.0
2018-10-04 14:15:00,81.74,81.75,81.37,81.38,25753.0,78.2097,78.2193,77.8557,77.8653,25753.0
2018-10-04 14:20:00,81.37,81.39,81.16,81.16,37845.0,77.8557,77.8748,77.6548,77.6548,37845.0
2018-10-04 14:25:00,81.16,81.28,81.09,81.24,37228.0,77.6548,77.7696,77.5878,77.7313,37228.0
2018-10-04 14:30:00,81.11,81.36,81.09,81.3,38626.0,77.6069,77.8461,77.5878,77.7887,38626.0
2018-10-04 14:35:00,81.37,81.79,81.34,81.76,49742.0,77.8557,78.2576,77.827,78.2289,49742.0
2018-10-04 14:40:00,81.71,81.74,81.51,81.6,20078.0,78.181,78.2097,77.9897,78.0758,20078.0
2018-10-04 14:45:00,81.61,81.76,81.55,81.62,28926.0,78.0853,78.2289,78.0279,78.0949,28926.0
2018-10-04 14:50:00,81.63,81.99,81.63,81.99,27424.0,78.1045,78.4489,78.1045,78.4489,27424.0
2018-10-04 14:55:00,82.0,82.07,81.84,82.01,25779.0,78.4585,78.5255,78.3054,78.4681,25779.0
2018-10-04 15:00:00,82.02,82.1,81.85,82.06,34643.0,78.4776,78.5542,78.315,78.5159,34643.0
2018-10-04 15:05:00,82.05,82.14,81.91,82.04,44693.0,78.5063,78.5925,78.3724,78.4968,44693.0
2018-10-04 15:10:00,82.1,82.15,81.92,81.93,18194.0,78.5542,78.602,78.382,78.3915,18194.0
2018-10-04 15:15:00,81.93,82.05,81.89,82.02,17302.0,78.3915,78.5063,78.3532,78.4776,17302.0
2018-10-04 15:20:00,81.95,81.95,81.48,81.6,33874.0,78.4107,78.4107,77.961,78.0758,33874.0
2018-10-04 15:25:00,81.6,81.73,81.3,81.3,31734.0,78.0758,78.2002,77.7887,77.7887,31734.0
2018-10-04 15:30:00,81.28,81.37,81.14,81.22,40863.0,77.7696,77.8557,77.6356,77.7122,40863.0
2018-10-04 15:35:00,81.24,81.24,81.03,81.13,26191.0,77.7313,77.7313,77.5304,77.6261,26191.0
2018-10-04 15:40:00,81.08,81.41,81.01,81.41,62706.0,77.5782,77.894,77.5113,77.894,62706.0
2018-10-04 15:45:00,81.41,81.83,81.4,81.66,78348.0,77.894,78.2958,77.8844,78.1332,78348.0
2018-10-04 15:50:00,81.69,81.85,81.53,81.83,23481.0,78.1619,78.315,78.0088,78.2958,23481.0
2018-10-04 15:55:00,81.79,81.81,81.59,81.75,84285.0,78.2576,78.2767,78.0662,78.2193,84285.0
2018-10-05 09:30:00,81.9,82.06,81.6,81.8,76579.0,78.3628,78.5159,78.0758,78.2671,76579.0
2018-10-05 09:35:00,81.8,82.32,81.72,82.32,63912.0,78.2671,78.7647,78.1906,78.7647,63912.0
2018-10-05 09:40:00,82.31,82.38,81.92,81.92,24639.0,78.7551,78.8221,78.382,78.382,24639.0
2018-10-05 09:45:00,82.11,82.2,81.69,81.71,21604.0,78.5637,78.6499,78.1619,78.181,21604.0
2018-10-05 09:50:00,81.73,81.82,81.39,81.73,31486.0,78.2002,78.2863,77.8748,78.2002,31486.0
2018-10-05 09:55:00,81.72,81.72,81.22,81.48,26327.0,78.1906,78.1906,77.7122,77.961,26327.0
2018-10-05 10:00:00,81.54,81.61,81.22,81.29,23743.0,78.0184,78.0853,77.7122,77.7792,23743.0
2018-10-05 10:05:00,81.5,81.94,81.5,81.8,34092.0,77.9801,78.4011,77.9801,78.2671,34092.0
2018-10-05 10:10:00,81.84,81.85,81.5,81.54,13015.0,78.3054,78.315,77.9801,78.0184,13015.0
2018-10-05 10:15:00,81.52,81.68,81.38,81.48,13118.0,77.9992,78.1523,77.8653,77.961,13118.0
2018-10-05 10:20:00,81.51,81.76,81.42,81.76,22797.0,77.9897,78.2289,77.9035,78.2289,22797.0
2018-10-05 10:25:00,81.78,82.0,81.6,81.6,27887.0,78.248,78.4585,78.0758,78.0758,27887.0
2018-10-05 10:30:00,81.59,81.59,81.07,81.2,21378.0,78.0662,78.0662,77.5687,77.693,21378.0
2018-10-05 10:35:00,81.27,81.32,81.08,81.11,17844.0,77.76,77.8079,77.5782,77.6069,17844.0
2018-10-05 10:40:00,81.1,81.24,81.0,81.04,18951.0,77.5974,77.7313,77.5017,77.54,18951.0
2018-10-05 10:45:00,81.01,81.02,80.48,80.48,69146.0,77.5113,77.5208,77.0041,77.0041,69146.0
2018-10-05 10:50:00,80.48,80.69,80.43,80.54,38605.0,77.0041,77.2051,76.9563,77.0616,38605.0
2018-10-05 10:55:00,80.55,80.92,80.5,80.91,38100.0,77.0711,77.4251,77.0233,77.4156,38100.0
2018-10-05 11:00:00,80.82,80.88,80.57,80.62,25409.0,77.3295,77.3869,77.0903,77.1381,25409.0
2018-10-05 11:05:00,80.64,80.67,80.25,80.33,67524.0,77.1572,77.1859,76.7841,76.8606,67524.0
2018-10-05 11:10:00,80.31,80.43,80.19,80.34,22845.0,76.8415,76.9563,76.7267,76.8702,22845.0
2018-10-05 11:15:00,80.35,80.39,80.06,80.13,37065.0,76.8798,76.918,76.6023,76.6693,37065.0
2018-10-05 11:20:00,80.12,80.25,79.91,80.25,65906.0,76.6597,76.7841,76.4588,76.7841,65906.0
2018-10-05 11:25:00,80.26,80.32,79.83,79.85,35773.0,76.7936,76.8511,76.3822,76.4014,35773.0
2018-10-05 11:30:00,79.85,79.85,79.37,79.5,102398.0,76.4014,76.4014,75.9421,76.0665,102398.0
2018-10-05 11:35:00,79.5,79.55,79.23,79.39,32223.0,76.0665,76.1143,75.8081,75.9612,32223.0
2018-10-05 11:40:00,79.36,79.37,78.73,78.8,61118.0,75.9325,75.9421,75.3297,75.3967,61118.0
2018-10-05 11:45:00,78.73,78.74,78.33,78.55,84072.0,75.3297,75.3393,74.947,75.1575,84072.0
2018-10-05 11:50:00,78.51,78.51,78.15,78.25,80046.0,75.1192,75.1192,74.7748,74.8705,80046.0
2018-10-05 11:55:00,78.21,78.54,77.94,77.97,83387.0,74.8322,75.1479,74.5738,74.6026,83387.0
2018-10-05 12:00:00,77.97,78.37,77.88,78.36,66727.0,74.6026,74.9853,74.5164,74.9757,66727.0
2018-10-05 12:05:00,78.34,78.67,78.31,78.65,51391.0,74.9566,75.2723,74.9279,75.2532,51391.0
2018-10-05 12:10:00,78.64,78.75,78.24,78.41,70581.0,75.2436,75.3489,74.8609,75.0235,70581.0
2018-10-05 12:15:00,78.42,78.63,78.28,78.48,60144.0,75.0331,75.234,74.8992,75.0905,60144.0
2018-10-05 12:20:00,78.49,78.77,78.48,78.73,46559.0,75.1001,75.368,75.0905,75.3297,46559.0
2018-10-05 12:25:00,78.79,78.79,78.56,78.59,29673.0,75.3871,75.3871,75.1671,75.1958,29673.0
2018-10-05 12:30:00,78.58,78.59,78.15,78.15,53894.0,75.1862,75.1958,74.7748,74.7748,53894.0
2018-10-05 12:35:00,78.14,78.23,77.99,78.05,31253.0,74.7652,74.8513,74.6217,74.6791,31253.0
2018-10-05 12:40:00,77.98,78.21,77.83,78.17,51950.0,74.6121,74.8322,74.4686,74.7939,51950.0
2018-10-05 12:45:00,78.17,78.35,78.11,78.33,33932.0,74.7939,74.9661,74.7365,74.947,33932.0
2018-10-05 12:50:00,78.3,78.44,78.18,78.43,19484.0,74.9183,75.0523,74.8035,75.0427,19484.0
2018-10-05 12:55:00,78.42,78.42,78.12,78.16,10930.0,75.0331,75.0331,74.7461,74.7843,10930.0
2018-10-05 13:00:00,78.13,78.2,77.95,78.0,31744.0,74.7556,74.8226,74.5834,74.6313,31744.0
2018-10-05 13:05:00,77.95,78.07,77.5,77.63,91153.0,74.5834,74.6982,74.1528,74.2772,91153.0
2018-10-05 13:10:00,77.57,77.73,77.57,77.57,17069.0,74.2198,74.3729,74.2198,74.2198,17069.0
2018-10-05 13:15:00,77.58,77.83,77.57,77.72,27949.0,74.2294,74.4686,74.2198,74.3633,27949.0
2018-10-05 13:20:00,77.64,77.65,77.36,77.45,20414.0,74.2868,74.2964,74.0189,74.105,20414.0
2018-10-05 13:25:00,77.4,77.44,77.19,77.42,41627.0,74.0572,74.0954,73.8562,74.0763,41627.0
2018-10-05 13:30:00,77.39,77.78,77.38,77.55,17363.0,74.0476,74.4208,74.038,74.2007,17363.0
2018-10-05 13:35:00,77.54,77.56,77.38,77.53,20589.0,74.1911,74.2103,74.038,74.1816,20589.0
2018-10-05 13:40:00,77.54,78.29,77.52,78.29,77041.0,74.1911,74.9087,74.172,74.9087,77041.0
2018-10-05 13:45:00,78.3,78.42,78.22,78.41,35496.0,74.9183,75.0331,74.8418,75.0235,35496.0
2018-10-05 13:50:00,78.44,78.65,78.22,78.65,69191.0,75.0523,75.2532,74.8418,75.2532,69191.0
2018-10-05 13:55:00,78.65,78.8,78.62,78.68,36832.0,75.2532,75.3967,75.2245,75.2819,36832.0
2018-10-05 14:00:00,78.76,79.01,78.67,79.0,79558.0,75.3584,75.5976,75.2723,75.5881,79558.0
2018-10-05 14:05:00,79.02,79.11,78.78,78.86,77124.0,75.6072,75.6933,75.3776,75.4541,77124.0
2018-10-05 14:10:00,78.83,79.0,78.77,78.82,30959.0,75.4254,75.5881,75.368,75.4158,30959.0
2018-10-05 14:15:00,78.77,79.2,78.68,79.2,18821.0,75.368,75.7794,75.2819,75.7794,18821.0
2018-10-05 14:20:00,79.2,79.2,79.01,79.18,31584.0,75.7794,75.7794,75.5976,75.7603,31584.0
2018-10-05 14:25:00,79.2,79.44,79.17,79.42,66163.0,75.7794,76.0091,75.7507,75.9899,66163.0
2018-10-05 14:30:00,79.39,79.9,79.38,79.82,76384.0,75.9612,76.4492,75.9517,76.3727,76384.0
2018-10-05 14:35:00,79.8,79.83,79.47,79.69,25228.0,76.3535,76.3822,76.0378,76.2483,25228.0
2018-10-05 14:40:00,79.71,80.16,79.71,79.98,58521.0,76.2674,76.698,76.2674,76.5257,58521.0
2018-10-05 14:45:00,80.02,80.09,79.7,79.87,28482.0,76.564,76.631,76.2578,76.4205,28482.0
2018-10-05 14:50:00,79.84,79.85,79.66,79.72,19514.0,76.3918,76.4014,76.2196,76.277,19514.0
2018-10-05 14:55:00,79.76,79.94,79.58,79.89,19806.0,76.3152,76.4875,76.143,76.4396,19806.0
2018-10-05 15:00:00,79.9,79.91,79.56,79.78,13465.0,76.4492,76.4588,76.1239,76.3344,13465.0
2018-10-05 15:05:00,79.79,80.1,79.79,79.98,41817.0,76.3439,76.6406,76.3439,76.5257,41817.0
2018-10-05 15:10:00,79.97,79.98,79.79,79.84,12492.0,76.5162,76.5257,76.3439,76.3918,12492.0
2018-10-05 15:15:00,79.84,80.0,79.78,79.78,20424.0,76.3918,76.5449,76.3344,76.3344,20424.0
2018-10-05 15:20:00,79.77,80.11,79.7,79.98,23122.0,76.3248,76.6501,76.2578,76.5257,23122.0
2018-10-05 15:25:00,79.96,79.96,79.61,79.68,19620.0,76.5066,76.5066,76.1717,76.2387,19620.0
2018-10-05 15:30:00,79.63,79.63,79.11,79.13,56535.0,76.1909,76.1909,75.6933,75.7125,56535.0
2018-10-05 15:35:00,79.13,79.33,79.06,79.09,25407.0,75.7125,75.9038,75.6455,75.6742,25407.0
2018-10-05 15:40:00,79.11,79.52,79.05,79.52,26970.0,75.6933,76.0856,75.6359,76.0856,26970.0
2018-10-05 15:45:00,79.53,79.85,79.53,79.79,36960.0,76.0952,76.4014,76.0952,76.3439,36960.0
2018-10-05 15:50:00,79.77,79.78,79.46,79.78,33003.0,76.3248,76.3344,76.0282,76.3344,33003.0
2018-10-05 15:55:00,79.75,79.8,79.37,79.46,68984.0,76.3057,76.3535,75.9421,76.0282,68984.0
2018-10-08 09:30:00,78.82,79.06,78.39,78.78,87777.0,75.4158,75.6455,75.0044,75.3776,87777.0
2018-10-08 09:35:00,78.7,78.92,78.55,78.82,61223.0,75.301,75.5115,75.1575,75.4158,61223.0
2018-10-08 09:40:00,78.87,79.05,78.61,78.91,30266.0,75.4637,75.6359,75.2149,75.502,30266.0
2018-10-08 09:45:00,78.93,79.12,78.85,78.86,41899.0,75.5211,75.7029,75.4445,75.4541,41899.0
2018-10-08 09:50:00,78.83,79.32,78.83,79.21,64838.0,75.4254,75.8942,75.4254,75.789,64838.0
2018-10-08 09:55:00,79.2,79.27,79.07,79.1,28827.0,75.7794,75.8464,75.655,75.6837,28827.0
2018-10-08 10:00:00,79.12,79.39,78.88,79.33,34657.0,75.7029,75.9612,75.4732,75.9038,34657.0
2018-10-08 10:05:00,79.32,79.32,78.84,79.07,22205.0,75.8942,75.8942,75.435,75.655,22205.0
2018-10-08 10:10:00,79.1,79.43,78.98,79.32,32374.0,75.6837,75.9995,75.5689,75.8942,32374.0
2018-10-08 10:15:00,79.32,79.32,79.09,79.17,10862.0,75.8942,75.8942,75.6742,75.7507,10862.0
2018-10-08 10:20:00,79.17,79.35,79.11,79.33,45604.0,75.7507,75.9229,75.6933,75.9038,45604.0
2018-10-08 10:25:00,79.26,79.66,79.26,79.63,37368.0,75.8368,76.2196,75.8368,76.1909,37368.0
2018-10-08 10:30:00,79.6,79.75,79.36,79.4,41683.0,76.1622,76.3057,75.9325,75.9708,41683.0
2018-10-08 10:35:00,79.36,79.38,79.13,79.28,19767.0,75.9325,75.9517,75.7125,75.856,19767.0
2018-10-08 10:40:00,79.25,79.42,78.93,78.94,35566.0,75.8273,75.9899,75.5211,75.5307,35566.0
2018-10-08 10:45:00,78.9,79.13,78.75,79.12,34053.0,75.4924,75.7125,75.3489,75.7029,34053.0
2018-10-08 10:50:00,79.16,79.16,78.82,78.93,17033.0,75.7412,75.7412,75.4158,75.5211,17033.0
2018-10-08 10:55:00,78.84,78.88,78.68,78.78,15495.0,75.435,75.4732,75.2819,75.3776,15495.0
2018-10-08 11:00:00,78.76,78.76,78.52,78.53,25653.0,75.3584,75.3584,75.1288,75.1384,25653.0
2018-10-08 11:05:00,78.51,78.56,78.32,78.4,44164.0,75.1192,75.1671,74.9374,75.014,44164.0
2018-10-08 11:10:00,78.42,78.61,78.37,78.57,19410.0,75.0331,75.2149,74.9853,75.1766,19410.0
2018-10-08 11:15:00,78.53,78.57,78.3,78.57,20362.0,75.1384,75.1766,74.9183,75.1766,20362.0
2018-10-08 11:20:00,78.51,78.54,78.36,78.37,11596.0,75.1192,75.1479,74.9757,74.9853,11596.0
2018-10-08 11:25:00,78.33,78.42,78.17,78.2,27952.0,74.947,75.0331,74.7939,74.8226,27952.0
2018-10-08 11:30:00,78.22,78.26,77.77,77.8,49859.0,74.8418,74.88,74.4112,74.4399,49859.0
2018-10-08 11:35:00,77.84,77.84,77.62,77.69,26840.0,74.4782,74.4782,74.2677,74.3346,26840.0
2018-10-08 11:40:00,77.64,77.7,77.37,77.46,103913.0,74.2868,74.3442,74.0285,74.1146,103913.0
2018-10-08 11:45:00,77.44,77.48,77.13,77.41,54111.0,74.0954,74.1337,73.7988,74.0667,54111.0
2018-10-08 11:50:00,77.43,77.65,77.43,77.58,59957.0,74.0859,74.2964,74.0859,74.2294,59957.0
2018-10-08 11:55:00,77.57,77.62,77.24,77.6,29118.0,74.2198,74.2677,73.9041,74.2485,29118.0
2018-10-08 12:00:00,77.6,77.89,77.38,77.79,30158.0,74.2485,74.526,74.038,74.4303,30158.0
2018-10-08 12:05:00,77.77,77.93,77.56,77.64,22438.0,74.4112,74.5643,74.2103,74.2868,22438.0
2018-10-08 12:10:00,77.62,77.63,77.34,77.47,21814.0,74.2677,74.2772,73.9998,74.1241,21814.0
2018-10-08 12:15:00,77.48,77.63,77.31,77.37,32726.0,74.1337,74.2772,73.9711,74.0285,32726.0
2018-10-08 12:20:00,77.3,77.85,77.28,77.85,23045.0,73.9615,74.4877,73.9424,74.4877,23045.0
2018-10-08 12:25:00,77.86,77.93,77.77,77.9,9135.0,74.4973,74.5643,74.4112,74.5356,9135.0
2018-10-08 12:30:00,77.89,77.89,77.56,77.57,5333.0,74.526,74.526,74.2103,74.2198,5333.0
2018-10-08 12:35:00,77.56,77.84,77.49,77.74,13872.0,74.2103,74.4782,74.1433,74.3825,13872.0
2018-10-08 12:40:00,77.77,77.8,77.63,77.63,10035.0,74.4112,74.4399,74.2772,74.2772,10035.0
2018-10-08 12:45:00,77.67,77.8,77.49,77.72,16101.0,74.3155,74.4399,74.1433,74.3633,16101.0
2018-10-08 12:50:00,77.74,77.85,77.51,77.58,17709.0,74.3825,74.4877,74.1624,74.2294,17709.0
2018-10-08 12:55:00,77.55,77.58,77.1,77.12,46620.0,74.2007,74.2294,73.7701,73.7893,46620.0
2018-10-08 13:00:00,77.11,77.59,77.07,77.46,37089.0,73.7797,74.239,73.7414,74.1146,37089.0
2018-10-08 13:05:00,77.5,77.98,77.5,77.93,55006.0,74.1528,74.6121,74.1528,74.5643,55006.0
2018-10-08 13:10:00,77.92,77.92,77.52,77.55,12692.0,74.5547,74.5547,74.172,74.2007,12692.0
2018-10-08 13:15:00,77.49,77.49,77.13,77.17,22428.0,74.1433,74.1433,73.7988,73.8371,22428.0
2018-10-08 13:20:00,77.15,77.25,77.04,77.12,32091.0,73.818,73.9136,73.7127,73.7893,32091.0
2018-10-08 13:25:00,77.3,77.45,77.27,77.27,14347.0,73.9615,74.105,73.9328,73.9328,14347.0
2018-10-08 13:30:00,77.29,77.63,77.29,77.53,20912.0,73.9519,74.2772,73.9519,74.1816,20912.0
2018-10-08 13:35:00,77.6,77.73,77.6,77.67,12088.0,74.2485,74.3729,74.2485,74.3155,12088.0
2018-10-08 13:40:00,77.81,77.99,77.8,77.86,38882.0,74.4495,74.6217,74.4399,74.4973,38882.0
2018-10-08 13:45:00,77.83,78.0,77.79,77.87,31731.0,74.4686,74.6313,74.4303,74.5069,31731.0
2018-10-08 13:50:00,77.93,77.97,77.84,77.87,25055.0,74.5643,74.6026,74.4782,74.5069,25055.0
2018-10-08 13:55:00,77.82,77.83,77.61,77.61,19823.0,74.459,74.4686,74.2581,74.2581,19823.0
2018-10-08 14:00:00,77.61,78.09,77.58,77.98,60460.0,74.2581,74.7174,74.2294,74.6121,60460.0
2018-10-08 14:05:00,78.0,78.41,77.96,78.25,65255.0,74.6313,75.0235,74.593,74.8705,65255.0
2018-10-08 14:10:00,78.26,78.35,78.12,78.18,28209.0,74.88,74.9661,74.7461,74.8035,28209.0
2018-10-08 14:15:00,78.23,78.37,78.19,78.27,10573.0,74.8513,74.9853,74.813,74.8896,10573.0
2018-10-08 14:20:00,78.32,78.6,78.31,78.43,59070.0,74.9374,75.2053,74.9279,75.0427,59070.0
2018-10-08 14:25:00,78.46,78.61,78.44,78.52,18659.0,75.0714,75.2149,75.0523,75.1288,18659.0
2018-10-08 14:30:00,78.5,78.89,78.48,78.83,55629.0,75.1097,75.4828,75.0905,75.4254,55629.0
2018-10-08 14:35:00,78.83,79.05,78.7,79.05,35792.0,75.4254,75.6359,75.301,75.6359,35792.0
2018-10-08 14:40:00,79.04,79.08,78.9,79.04,11538.0,75.6263,75.6646,75.4924,75.6263,11538.0
2018-10-08 14:45:00,79.0,79.32,79.0,79.27,28865.0,75.5881,75.8942,75.5881,75.8464,28865.0
2018-10-08 14:50:00,79.2,79.41,79.15,79.2,46882.0,75.7794,75.9804,75.7316,75.7794,46882.0
2018-10-08 14:55:00,79.2,79.37,79.1,79.14,58925.0,75.7794,75.9421,75.6837,75.722,58925.0
2018-10-08 15:00:00,79.09,79.49,79.09,79.44,28632.0,75.6742,76.0569,75.6742,76.0091,28632.0
2018-10-08 15:05:00,79.4,79.46,79.2,79.42,27295.0,75.9708,76.0282,75.7794,75.9899,27295.0
2018-10-08 15:10:00,79.45,79.57,79.31,79.5,46554.0,76.0186,76.1334,75.8847,76.0665,46554.0
2018-10-08 15:15:00,79.45,79.68,79.45,79.59,29940.0,76.0186,76.2387,76.0186,76.1526,29940.0
2018-10-08 15:20:00,79.58,79.63,79.2,79.22,23867.0,76.143,76.1909,75.7794,75.7986,23867.0
2018-10-08 15:25:00,79.22,79.28,79.02,79.09,57102.0,75.7986,75.856,75.6072,75.6742,57102.0
2018-10-08 15:30:00,79.1,79.35,79.09,79.22,30693.0,75.6837,75.9229,75.6742,75.7986,30693.0
2018-10-08 15:35:00,79.19,79.34,79.09,79.26,21750.0,75.7699,75.9134,75.6742,75.8368,21750.0
2018-10-08 15:40:00,79.35,79.49,79.33,79.36,32023.0,75.9229,76.0569,75.9038,75.9325,32023.0
2018-10-08 15:45:00,79.4,79.46,79.27,79.34,14759.0,75.9708,76.0282,75.8464,75.9134,14759.0
2018-10-08 15:50:00,79.36,79.36,79.14,79.16,18292.0,75.9325,75.9325,75.722,75.7412,18292.0
2018-10-08 15:55:00,79.16,79.23,78.95,78.95,82688.0,75.7412,75.8081,75.5402,75.5402,82688.0
2018-10-09 09:30:00,78.7,79.17,78.35,79.06,101064.0,75.301,75.7507,74.9661,75.6455,101064.0
2018-10-09 09:35:00,79.1,79.84,79.07,79.49,129360.0,75.6837,76.3918,75.655,76.0569,129360.0
2018-10-09 09:40:00,79.49,79.49,79.0,79.12,94220.0,76.0569,76.0569,75.5881,75.7029,94220.0
2018-10-09 09:45:00,79.16,79.16,78.45,78.62,97581.0,75.7412,75.7412,75.0618,75.2245,97581.0
2018-10-09 09:50:00,78.68,79.38,78.55,79.32,62384.0,75.2819,75.9517,75.1575,75.8942,62384.0
2018-10-09 09:55:00,79.3,79.68,79.27,79.59,42687.0,75.8751,76.2387,75.8464,76.1526,42687.0
2018-10-09 10:00:00,79.75,79.96,79.64,79.76,84229.0,76.3057,76.5066,76.2004,76.3152,84229.0
2018-10-09 10:05:00,79.79,79.82,79.21,79.22,56393.0,76.3439,76.3727,75.789,75.7986,56393.0
2018-10-09 10:10:00,79.3,79.49,79.04,79.13,47031.0,75.8751,76.0569,75.6263,75.7125,47031.0
2018-10-09 10:15:00,79.15,79.41,79.02,79.27,45866.0,75.7316,75.9804,75.6072,75.8464,45866.0
2018-10-09 10:20:00,79.25,79.55,79.25,79.53,55036.0,75.8273,76.1143,75.8273,76.0952,55036.0
2018-10-09 10:25:00,79.49,79.96,79.49,79.87,58656.0,76.0569,76.5066,76.0569,76.4205,58656.0
2018-10-09 10:30:00,79.85,80.23,79.85,80.02,95032.0,76.4014,76.7649,76.4014,76.564,95032.0
2018-10-09 10:35:00,80.06,80.23,79.72,79.8,45854.0,76.6023,76.7649,76.277,76.3535,45854.0
2018-10-09 10:40:00,79.83,80.02,79.7,79.9,28714.0,76.3822,76.564,76.2578,76.4492,28714.0
2018-10-09 10:45:00,79.87,80.09,79.75,79.75,40185.0,76.4205,76.631,76.3057,76.3057,40185.0
2018-10-09 10:50:00,79.8,79.88,79.26,79.38,99280.0,76.3535,76.4301,75.8368,75.9517,99280.0
2018-10-09 10:55:00,79.44,79.67,79.36,79.43,30558.0,76.0091,76.2291,75.9325,75.9995,30558.0
2018-10-09 11:00:00,79.41,79.62,79.33,79.43,22073.0,75.9804,76.1813,75.9038,75.9995,22073.0
2018-10-09 11:05:00,79.44,79.58,79.18,79.22,39127.0,76.0091,76.143,75.7603,75.7986,39127.0
2018-10-09 11:10:00,79.25,79.75,79.13,79.75,32874.0,75.8273,76.3057,75.7125,76.3057,32874.0
2018-10-09 11:15:00,79.78,79.93,79.41,79.48,33772.0,76.3344,76.4779,75.9804,76.0473,33772.0
2018-10-09 11:20:00,79.58,80.09,79.57,79.9,22230.0,76.143,76.631,76.1334,76.4492,22230.0
2018-10-09 11:25:00,79.9,80.09,79.85,79.89,40455.0,76.4492,76.631,76.4014,76.4396,40455.0
2018-10-09 11:30:00,79.84,79.88,79.37,79.4,40464.0,76.3918,76.4301,75.9421,75.9708,40464.0
2018-10-09 11:35:00,79.38,79.68,79.38,79.45,41607.0,75.9517,76.2387,75.9517,76.0186,41607.0
2018-10-09 11:40:00,79.4,79.56,79.33,79.33,20206.0,75.9708,76.1239,75.9038,75.9038,20206.0
2018-10-09 11:45:00,79.33,79.33,79.04,79.16,42404.0,75.9038,75.9038,75.6263,75.7412,42404.0
2018-10-09 11:50:00,79.18,79.61,79.16,79.44,46949.0,75.7603,76.1717,75.7412,76.0091,46949.0
2018-10-09 11:55:00,79.4,79.54,79.33,79.4,6330.0,75.9708,76.1047,75.9038,75.9708,6330.0
2018-10-09 12:00:00,79.46,79.55,79.13,79.2,32512.0,76.0282,76.1143,75.7125,75.7794,32512.0
2018-10-09 12:05:00,79.19,79.37,79.16,79.17,33212.0,75.7699,75.9421,75.7412,75.7507,33212.0
2018-10-09 12:10:00,79.19,79.2,78.88,78.88,56268.0,75.7699,75.7794,75.4732,75.4732,56268.0
2018-10-09 12:15:00,78.88,78.89,78.65,78.65,31514.0,75.4732,75.4828,75.2532,75.2532,31514.0
2018-10-09 12:20:00,78.63,78.77,78.63,78.69,25959.0,75.234,75.368,75.234,75.2915,25959.0
2018-10-09 12:25:00,78.64,78.77,78.64,78.75,10953.0,75.2436,75.368,75.2436,75.3489,10953.0
2018-10-09 12:30:00,78.71,78.71,78.55,78.61,30756.0,75.3106,75.3106,75.1575,75.2149,30756.0
2018-10-09 12:35:00,78.7,78.95,78.69,78.83,31178.0,75.301,75.5402,75.2915,75.4254,31178.0
2018-10-09 12:40:00,78.82,78.82,78.44,78.45,21124.0,75.4158,75.4158,75.0523,75.0618,21124.0
2018-10-09 12:45:00,78.46,78.66,78.25,78.37,39515.0,75.0714,75.2627,74.8705,74.9853,39515.0
2018-10-09 12:50:00,78.37,78.47,78.3,78.3,5280.0,74.9853,75.081,74.9183,74.9183,5280.0
2018-10-09 12:55:00,78.31,78.42,78.16,78.19,17513.0,74.9279,75.0331,74.7843,74.813,17513.0
2018-10-09 13:00:00,78.13,78.18,77.82,77.92,29336.0,74.7556,74.8035,74.459,74.5547,29336.0
2018-10-09 13:05:00,77.9,78.16,77.8,78.04,18366.0,74.5356,74.7843,74.4399,74.6695,18366.0
2018-10-09 13:10:00,78.06,78.38,78.05,78.2,26553.0,74.6887,74.9948,74.6791,74.8226,26553.0
2018-10-09 13:15:00,78.2,78.37,78.09,78.13,17467.0,74.8226,74.9853,74.7174,74.7556,17467.0
2018-10-09 13:20:00,78.11,78.52,78.06,78.37,15305.0,74.7365,75.1288,74.6887,74.9853,15305.0
2018-10-09 13:25:00,78.39,78.4,78.18,78.23,8861.0,75.0044,75.014,74.8035,74.8513,8861.0
2018-10-09 13:30:00,78.22,78.27,78.12,78.12,12875.0,74.8418,74.8896,74.7461,74.7461,12875.0
2018-10-09 13:35:00,78.06,78.09,77.83,78.05,56540.0,74.6887,74.7174,74.4686,74.6791,56540.0
2018-10-09 13:40:00,78.12,78.28,77.97,78.02,17145.0,74.7461,74.8992,74.6026,74.6504,17145.0
2018-10-09 13:45:00,78.1,78.35,78.0,78.3,39075.0,74.7269,74.9661,74.6313,74.9183,39075.0
2018-10-09 13:50:00,78.25,78.37,78.21,78.27,12195.0,74.8705,74.9853,74.8322,74.8896,12195.0
2018-10-09 13:55:00,78.36,78.56,78.36,78.39,36826.0,74.9757,75.1671,74.9757,75.0044,36826.0
2018-10-09 14:00:00,78.41,78.49,78.32,78.36,17845.0,75.0235,75.1001,74.9374,74.9757,17845.0
2018-10-09 14:05:00,78.37,78.56,78.26,78.53,26696.0,74.9853,75.1671,74.88,75.1384,26696.0
2018-10-09 14:10:00,78.6,78.68,78.46,78.58,51077.0,75.2053,75.2819,75.0714,75.1862,51077.0
2018-10-09 14:15:00,78.6,78.68,78.33,78.33,12053.0,75.2053,75.2819,74.947,74.947,12053.0
2018-10-09 14:20:00,78.43,78.61,78.43,78.56,19048.0,75.0427,75.2149,75.0427,75.1671,19048.0
2018-10-09 14:25:00,78.5,78.68,78.5,78.55,11402.0,75.1097,75.2819,75.1097,75.1575,11402.0
2018-10-09 14:30:00,78.56,78.56,78.37,78.39,19706.0,75.1671,75.1671,74.9853,75.0044,19706.0
2018-10-09 14:35:00,78.38,78.44,78.24,78.31,11885.0,74.9948,75.0523,74.8609,74.9279,11885.0
2018-10-09 14:40:00,78.31,78.4,78.2,78.31,12770.0,74.9279,75.014,74.8226,74.9279,12770.0
2018-10-09 14:45:00,78.33,78.34,78.16,78.31,9093.0,74.947,74.9566,74.7843,74.9279,9093.0
2018-10-09 14:50:00,78.29,78.71,78.27,78.57,30113.0,74.9087,75.3106,74.8896,75.1766,30113.0
2018-10-09 14:55:00,78.63,78.71,78.58,78.65,6230.0,75.234,75.3106,75.1862,75.2532,6230.0
2018-10-09 15:00:00,78.55,78.65,78.45,78.45,9027.0,75.1575,75.2532,75.0618,75.0618,9027.0
2018-10-09 15:05:00,78.44,78.62,78.44,78.56,12375.0,75.0523,75.2245,75.0523,75.1671,12375.0
2018-10-09 15:10:00,78.55,78.55,78.36,78.43,13881.0,75.1575,75.1575,74.9757,75.0427,13881.0
2018-10-09 15:15:00,78.39,78.45,78.29,78.35,14286.0,75.0044,75.0618,74.9087,74.9661,14286.0
2018-10-09 15:20:00,78.36,78.37,77.76,77.86,29118.0,74.9757,74.9853,74.4016,74.4973,29118.0
2018-10-09 15:25:00,77.85,78.08,77.83,78.06,22945.0,74.4877,74.7078,74.4686,74.6887,22945.0
2018-10-09 15:30:00,78.02,78.04,77.88,77.98,18199.0,74.6504,74.6695,74.5164,74.6121,18199.0
2018-10-09 15:35:00,77.98,78.19,77.92,78.15,17582.0,74.6121,74.813,74.5547,74.7748,17582.0
2018-10-09 15:40:00,78.12,78.21,78.04,78.06,11259.0,74.7461,74.8322,74.6695,74.6887,11259.0
2018-10-09 15:45:00,78.06,78.31,78.05,78.2,38528.0,74.6887,74.9279,74.6791,74.8226,38528.0
2018-10-09 15:50:00,78.18,78.18,77.72,77.85,53918.0,74.8035,74.8035,74.3633,74.4877,53918.0
2018-10-09 15:55:00,77.84,78.01,77.68,77.97,123605.0,74.4782,74.6408,74.3251,74.6026,123605.0
2018-10-10 09:30:00,77.42,77.69,77.09,77.09,137580.0,74.0763,74.3346,73.7606,73.7606,137580.0
2018-10-10 09:35:00,77.08,77.26,76.73,76.81,150520.0,73.751,73.9232,73.4161,73.4926,150520.0
2018-10-10 09:40:00,76.87,77.53,76.87,77.05,88081.0,73.5501,74.1816,73.5501,73.7223,88081.0
2018-10-10 09:45:00,77.02,77.31,76.72,76.76,88254.0,73.6936,73.9711,73.4065,73.4448,88254.0
2018-10-10 09:50:00,76.72,76.89,76.29,76.46,79457.0,73.4065,73.5692,72.9951,73.1578,79457.0
2018-10-10 09:55:00,76.4,76.53,75.64,75.72,202086.0,73.1004,73.2247,72.3732,72.4497,202086.0
2018-10-10 10:00:00,75.66,75.82,75.25,75.39,95474.0,72.3923,72.5454,72.0,72.134,95474.0
2018-10-10 10:05:00,75.45,75.92,75.33,75.91,71529.0,72.1914,72.6411,72.0766,72.6315,71529.0
2018-10-10 10:10:00,75.87,76.1,75.69,75.7,58325.0,72.5932,72.8133,72.421,72.4306,58325.0
2018-10-10 10:15:00,75.65,76.22,75.5,76.2,57481.0,72.3827,72.9281,72.2392,72.909,57481.0
2018-10-10 10:20:00,76.25,76.56,76.09,76.52,75631.0,72.9568,73.2534,72.8037,73.2152,75631.0
2018-10-10 10:25:00,76.55,76.66,76.33,76.36,36826.0,73.2439,73.3491,73.0334,73.0621,36826.0
2018-10-10 10:30:00,76.31,76.54,76.05,76.19,50322.0,73.0142,73.2343,72.7655,72.8994,50322.0
2018-10-10 10:35:00,76.16,76.18,75.83,75.83,58302.0,72.8707,72.8899,72.555,72.555,58302.0
2018-10-10 10:40:00,75.84,75.98,75.5,75.63,41651.0,72.5645,72.6985,72.2392,72.3636,41651.0
2018-10-10 10:45:00,75.58,75.79,75.27,75.37,87451.0,72.3158,72.5167,72.0192,72.1148,87451.0
2018-10-10 10:50:00,75.4,76.16,75.39,75.91,95846.0,72.1435,72.8707,72.134,72.6315,95846.0
2018-10-10 10:55:00,75.9,75.9,75.45,75.7,46624.0,72.622,72.622,72.1914,72.4306,46624.0
2018-10-10 11:00:00,75.62,75.73,75.11,75.12,38987.0,72.354,72.4593,71.8661,71.8756,38987.0
2018-10-10 11:05:00,75.16,75.24,74.88,74.88,57191.0,71.9139,71.9905,71.646,71.646,57191.0
2018-10-10 11:10:00,74.92,75.35,74.87,75.05,47297.0,71.6843,72.0957,71.6364,71.8087,47297.0
2018-10-10 11:15:00,75.0,75.06,74.74,74.74,46256.0,71.7608,71.8182,71.5121,71.5121,46256.0
2018-10-10 11:20:00,74.75,74.78,74.4,74.53,70607.0,71.5216,71.5503,71.1867,71.3111,70607.0
2018-10-10 11:25:00,74.58,75.01,74.56,74.89,143623.0,71.359,71.7704,71.3398,71.6556,143623.0
2018-10-10 11:30:00,74.86,74.95,74.3,74.48,147565.0,71.6269,71.713,71.0911,71.2633,147565.0
2018-10-10 11:35:00,74.45,74.47,74.2,74.25,42801.0,71.2346,71.2537,70.9954,71.0432,42801.0
2018-10-10 11:40:00,74.27,74.83,74.22,74.78,54973.0,71.0623,71.5982,71.0145,71.5503,54973.0
2018-10-10 11:45:00,74.73,75.18,74.58,75.18,53806.0,71.5025,71.933,71.359,71.933,53806.0
2018-10-10 11:50:00,75.18,75.27,74.89,75.05,52402.0,71.933,72.0192,71.6556,71.8087,52402.0
2018-10-10 11:55:00,75.07,75.29,74.84,75.06,67094.0,71.8278,72.0383,71.6077,71.8182,67094.0
2018-10-10 12:00:00,75.14,75.25,75.04,75.15,17321.0,71.8948,72.0,71.7991,71.9043,17321.0
2018-10-10 12:05:00,75.15,75.15,74.59,74.71,64509.0,71.9043,71.9043,71.3685,71.4833,64509.0
2018-10-10 12:10:00,74.67,74.89,74.56,74.72,49093.0,71.4451,71.6556,71.3398,71.4929,49093.0
2018-10-10 12:15:00,74.72,75.35,74.68,75.33,66723.0,71.4929,72.0957,71.4546,72.0766,66723.0
2018-10-10 12:20:00,75.34,75.34,74.97,75.14,57975.0,72.0861,72.0861,71.7321,71.8948,57975.0
2018-10-10 12:25:00,75.03,75.14,74.89,74.92,42995.0,71.7895,71.8948,71.6556,71.6843,42995.0
2018-10-10 12:30:00,74.85,74.91,74.57,74.7,51647.0,71.6173,71.6747,71.3494,71.4738,51647.0
2018-10-10 12:35:00,74.72,74.77,74.36,74.37,123455.0,71.4929,71.5408,71.1485,71.158,123455.0
2018-10-10 12:40:00,74.4,74.54,74.12,74.34,28010.0,71.1867,71.3207,70.9188,71.1293,28010.0
2018-10-10 12:45:00,74.41,74.65,74.4,74.56,36907.0,71.1963,71.4259,71.1867,71.3398,36907.0
2018-10-10 12:50:00,74.53,74.84,74.53,74.65,47424.0,71.3111,71.6077,71.3111,71.4259,47424.0
2018-10-10 12:55:00,74.72,74.99,74.48,74.48,53469.0,71.4929,71.7513,71.2633,71.2633,53469.0
2018-10-10 13:00:00,74.48,74.5,73.94,73.95,66755.0,71.2633,71.2824,70.7466,70.7562,66755.0
2018-10-10 13:05:00,73.95,74.66,73.92,74.59,36347.0,70.7562,71.4355,70.7275,71.3685,36347.0
2018-10-10 13:10:00,74.52,75.14,74.49,75.01,63606.0,71.3016,71.8948,71.2728,71.7704,63606.0
2018-10-10 13:15:00,74.99,75.57,74.88,75.45,68979.0,71.7513,72.3062,71.646,72.1914,68979.0
2018-10-10 13:20:00,75.49,75.65,75.29,75.5,61547.0,72.2297,72.3827,72.0383,72.2392,61547.0
2018-10-10 13:25:00,75.46,75.48,75.18,75.25,20480.0,72.201,72.2201,71.933,72.0,20480.0
2018-10-10 13:30:00,75.21,75.45,74.97,75.33,64855.0,71.9618,72.1914,71.7321,72.0766,64855.0
2018-10-10 13:35:00,75.45,75.66,75.34,75.64,57575.0,72.1914,72.3923,72.0861,72.3732,57575.0
2018-10-10 13:40:00,75.68,75.72,75.13,75.35,25233.0,72.4115,72.4497,71.8852,72.0957,25233.0
2018-10-10 13:45:00,75.52,75.77,75.52,75.67,36239.0,72.2584,72.4976,72.2584,72.4019,36239.0
2018-10-10 13:50:00,75.64,75.66,75.43,75.63,9840.0,72.3732,72.3923,72.1723,72.3636,9840.0
2018-10-10 13:55:00,75.52,75.53,75.12,75.22,32599.0,72.2584,72.2679,71.8756,71.9713,32599.0
2018-10-10 14:00:00,75.34,75.34,74.84,74.85,53452.0,72.0861,72.0861,71.6077,71.6173,53452.0
2018-10-10 14:05:00,74.82,74.82,74.13,74.16,78615.0,71.5886,71.5886,70.9284,70.9571,78615.0
2018-10-10 14:10:00,74.21,74.5,74.01,74.06,56319.0,71.0049,71.2824,70.8136,70.8614,56319.0
2018-10-10 14:15:00,74.1,74.49,74.07,74.21,65227.0,70.8997,71.2728,70.871,71.0049,65227.0
2018-10-10 14:20:00,74.19,74.4,73.98,74.38,54201.0,70.9858,71.1867,70.7849,71.1676,54201.0
2018-10-10 14:25:00,74.35,74.4,73.95,74.17,55901.0,71.1389,71.1867,70.7562,70.9667,55901.0
2018-10-10 14:30:00,74.15,74.52,73.98,73.98,49764.0,70.9475,71.3016,70.7849,70.7849,49764.0
2018-10-10 14:35:00,73.98,74.05,73.73,73.81,69324.0,70.7849,70.8519,70.5457,70.6222,69324.0
2018-10-10 14:40:00,73.8,73.82,73.37,73.38,106649.0,70.6126,70.6318,70.2012,70.2108,106649.0
2018-10-10 14:45:00,73.38,73.7,73.33,73.63,47650.0,70.2108,70.517,70.1629,70.45,47650.0
2018-10-10 14:50:00,73.57,73.9,73.55,73.84,29605.0,70.3926,70.7083,70.3734,70.6509,29605.0
2018-10-10 14:55:00,73.77,74.07,73.65,73.95,49793.0,70.5839,70.871,70.4691,70.7562,49793.0
2018-10-10 15:00:00,73.89,73.89,73.21,73.21,39809.0,70.6988,70.6988,70.0481,70.0481,39809.0
2018-10-10 15:05:00,73.18,73.33,72.95,73.04,74145.0,70.0194,70.1629,69.7994,69.8855,74145.0
2018-10-10 15:10:00,73.05,73.06,72.43,72.57,101015.0,69.895,69.9046,69.3018,69.4358,101015.0
2018-10-10 15:15:00,72.57,72.78,72.28,72.42,68827.0,69.4358,69.6367,69.1583,69.2922,68827.0
2018-10-10 15:20:00,72.43,73.01,72.43,72.86,127299.0,69.3018,69.8568,69.3018,69.7132,127299.0
2018-10-10 15:25:00,72.83,73.11,72.54,73.05,66832.0,69.6845,69.9524,69.4071,69.895,66832.0
2018-10-10 15:30:00,73.05,73.11,72.48,72.49,77327.0,69.895,69.9524,69.3497,69.3592,77327.0
2018-10-10 15:35:00,72.45,72.45,72.02,72.04,94250.0,69.321,69.321,68.9095,68.9287,94250.0
2018-10-10 15:40:00,72.01,72.08,71.63,72.01,201546.0,68.9,68.9669,68.5364,68.9,201546.0
2018-10-10 15:45:00,72.0,72.45,71.55,72.38,127826.0,68.8904,69.321,68.4598,69.254,127826.0
2018-10-10 15:50:00,72.36,72.36,71.35,71.37,91822.0,69.2348,69.2348,68.2685,68.2876,91822.0
2018-10-10 15:55:00,71.4,71.49,70.96,71.37,221987.0,68.3163,68.4024,67.8953,68.2876,221987.0
2018-10-11 09:30:00,70.22,70.74,69.89,70.43,275159.0,67.1873,67.6848,66.8715,67.3882,275159.0
2018-10-11 09:35:00,70.48,70.55,69.98,70.06,98077.0,67.436,67.503,66.9576,67.0342,98077.0
2018-10-11 09:40:00,70.04,70.08,69.4,69.43,120047.0,67.015,67.0533,66.4027,66.4314,120047.0
2018-10-11 09:45:00,69.44,70.77,69.29,70.75,163124.0,66.441,67.7135,66.2974,67.6944,163124.0
2018-10-11 09:50:00,70.73,71.6,70.62,71.48,158460.0,67.6752,68.5077,67.57,68.3928,158460.0
2018-10-11 09:55:00,71.48,72.26,71.42,72.08,109891.0,68.3928,69.1392,68.3354,68.9669,109891.0
2018-10-11 10:00:00,72.06,72.13,71.5,71.5,142591.0,68.9478,69.0148,68.412,68.412,142591.0
2018-10-11 10:05:00,71.57,71.64,71.15,71.61,70985.0,68.479,68.5459,68.0771,68.5172,70985.0
2018-10-11 10:10:00,71.56,71.56,70.83,70.89,65622.0,68.4694,68.4694,67.7709,67.8283,65622.0
2018-10-11 10:15:00,70.85,70.97,70.41,70.79,85870.0,67.7901,67.9049,67.3691,67.7326,85870.0
2018-10-11 10:20:00,70.76,71.05,70.67,70.7,58044.0,67.7039,67.9814,67.6178,67.6465,58044.0
2018-10-11 10:25:00,70.64,71.47,70.64,71.43,56940.0,67.5891,68.3833,67.5891,68.345,56940.0
2018-10-11 10:30:00,71.4,71.84,71.36,71.48,101073.0,68.3163,68.7373,68.278,68.3928,101073.0
2018-10-11 10:35:00,71.48,71.96,71.23,71.34,111088.0,68.3928,68.8521,68.1536,68.2589,111088.0
2018-10-11 10:40:00,71.29,71.44,70.9,71.16,39924.0,68.2111,68.3546,67.8379,68.0867,39924.0
2018-10-11 10:45:00,71.1,71.1,70.58,70.62,91571.0,68.0293,68.0293,67.5317,67.57,91571.0
2018-10-11 10:50:00,70.57,71.01,70.55,70.68,33307.0,67.5221,67.9431,67.503,67.6274,33307.0
2018-10-11 10:55:00,70.7,70.82,70.25,70.25,63425.0,67.6465,67.7614,67.216,67.216,63425.0
2018-10-11 11:00:00,70.27,70.31,69.55,69.68,58442.0,67.2351,67.2734,66.5462,66.6706,58442.0
2018-10-11 11:05:00,69.7,70.17,69.65,70.03,48735.0,66.6897,67.1394,66.6419,67.0055,48735.0
2018-10-11 11:10:00,69.97,69.98,69.19,69.2,44666.0,66.9481,66.9576,66.2018,66.2113,44666.0
2018-10-11 11:15:00,69.19,69.8,69.15,69.38,73985.0,66.2018,66.7854,66.1635,66.3835,73985.0
2018-10-11 11:20:00,69.53,70.14,69.53,69.96,57248.0,66.5271,67.1107,66.5271,66.9385,57248.0
2018-10-11 11:25:00,69.93,70.06,69.71,69.79,47222.0,66.9098,67.0342,66.6993,66.7758,47222.0
2018-10-11 11:30:00,69.9,69.94,69.53,69.87,29614.0,66.8811,66.9194,66.5271,66.8524,29614.0
2018-10-11 11:35:00,69.8,69.8,69.35,69.59,38056.0,66.7854,66.7854,66.3548,66.5845,38056.0
2018-10-11 11:40:00,69.65,70.16,69.59,70.16,60360.0,66.6419,67.1299,66.5845,67.1299,60360.0
2018-10-11 11:45:00,70.19,70.8,70.05,70.8,78171.0,67.1586,67.7422,67.0246,67.7422,78171.0
2018-10-11 11:50:00,70.73,71.07,70.52,70.75,57554.0,67.6752,68.0006,67.4743,67.6944,57554.0
2018-10-11 11:55:00,70.71,70.8,70.38,70.42,40235.0,67.6561,67.7422,67.3404,67.3786,40235.0
2018-10-11 12:00:00,70.45,70.85,70.35,70.45,22557.0,67.4073,67.7901,67.3117,67.4073,22557.0
2018-10-11 12:05:00,70.47,70.6,70.21,70.35,20902.0,67.4265,67.5509,67.1777,67.3117,20902.0
2018-10-11 12:10:00,70.51,70.92,70.47,70.9,19154.0,67.4647,67.857,67.4265,67.8379,19154.0
2018-10-11 12:15:00,70.86,71.32,70.85,71.32,50125.0,67.7996,68.2398,67.7901,68.2398,50125.0
2018-10-11 12:20:00,71.33,71.82,71.33,71.74,43263.0,68.2493,68.7182,68.2493,68.6416,43263.0
2018-10-11 12:25:00,71.8,71.87,71.36,71.36,36521.0,68.699,68.766,68.278,68.278,36521.0
2018-10-11 12:30:00,71.31,71.6,71.22,71.32,21702.0,68.2302,68.5077,68.1441,68.2398,21702.0
2018-10-11 12:35:00,71.34,71.48,71.06,71.06,15592.0,68.2589,68.3928,67.991,67.991,15592.0
2018-10-11 12:40:00,71.07,71.33,71.0,71.31,35190.0,68.0006,68.2493,67.9336,68.2302,35190.0
2018-10-11 12:45:00,71.17,71.2,70.74,70.86,33001.0,68.0962,68.1249,67.6848,67.7996,33001.0
2018-10-11 12:50:00,70.96,71.12,70.76,71.12,13551.0,67.8953,68.0484,67.7039,68.0484,13551.0
2018-10-11 12:55:00,71.11,71.19,70.97,71.09,18451.0,68.0388,68.1154,67.9049,68.0197,18451.0
2018-10-11 13:00:00,71.08,71.08,70.51,70.51,38785.0,68.0101,68.0101,67.4647,67.4647,38785.0
2018-10-11 13:05:00,70.5,70.69,70.46,70.5,19958.0,67.4552,67.637,67.4169,67.4552,19958.0
2018-10-11 13:10:00,70.49,71.12,70.38,71.12,28642.0,67.4456,68.0484,67.3404,68.0484,28642.0
2018-10-11 13:15:00,71.16,71.22,71.01,71.04,25535.0,68.0867,68.1441,67.9431,67.9719,25535.0
2018-10-11 13:20:00,71.0,71.2,70.71,70.71,31167.0,67.9336,68.1249,67.6561,67.6561,31167.0
2018-10-11 13:25:00,70.77,70.79,70.41,70.59,28643.0,67.7135,67.7326,67.3691,67.5413,28643.0
2018-10-11 13:30:00,70.6,70.82,70.43,70.55,13558.0,67.5509,67.7614,67.3882,67.503,13558.0
2018-10-11 13:35:00,70.52,70.58,70.4,70.57,10621.0,67.4743,67.5317,67.3595,67.5221,10621.0
2018-10-11 13:40:00,70.62,70.72,70.2,70.27,22799.0,67.57,67.6657,67.1681,67.2351,22799.0
2018-10-11 13:45:00,70.28,70.53,70.21,70.22,16836.0,67.2447,67.4839,67.1777,67.1873,16836.0
2018-10-11 13:50:00,70.2,70.2,69.93,70.16,41350.0,67.1681,67.1681,66.9098,67.1299,41350.0
2018-10-11 13:55:00,70.15,70.34,69.95,70.25,15849.0,67.1203,67.3021,66.9289,67.216,15849.0
2018-10-11 14:00:00,70.22,70.3,69.86,70.05,24806.0,67.1873,67.2638,66.8428,67.0246,24806.0
2018-10-11 14:05:00,70.13,70.27,69.94,69.94,13089.0,67.1012,67.2351,66.9194,66.9194,13089.0
2018-10-11 14:10:00,69.91,69.99,69.57,69.73,33845.0,66.8907,66.9672,66.5653,66.7184,33845.0
2018-10-11 14:15:00,69.72,69.8,69.47,69.65,15212.0,66.7089,66.7854,66.4697,66.6419,15212.0
2018-10-11 14:20:00,69.6,69.88,69.3,69.3,32758.0,66.594,66.8619,66.307,66.307,32758.0
2018-10-11 14:25:00,69.34,69.51,69.13,69.22,75237.0,66.3453,66.5079,66.1443,66.2305,75237.0
2018-10-11 14:30:00,69.21,69.21,68.7,68.7,101217.0,66.2209,66.2209,65.7329,65.7329,101217.0
2018-10-11 14:35:00,68.75,68.75,68.28,68.34,93484.0,65.7808,65.7808,65.3311,65.3885,93484.0
2018-10-11 14:40:00,68.36,68.46,67.67,67.67,142643.0,65.4076,65.5033,64.7474,64.7474,142643.0
2018-10-11 14:45:00,67.67,68.15,67.18,67.93,204047.0,64.7474,65.2067,64.2786,64.9962,204047.0
2018-10-11 14:50:00,67.82,68.42,67.69,68.11,98479.0,64.8909,65.465,64.7665,65.1684,98479.0
2018-10-11 14:55:00,68.1,68.12,67.6,67.93,66439.0,65.1588,65.178,64.6804,64.9962,66439.0
2018-10-11 15:00:00,67.87,68.56,67.72,68.55,63348.0,64.9388,65.599,64.7952,65.5894,63348.0
2018-10-11 15:05:00,68.51,68.58,67.87,68.02,62291.0,65.5511,65.6181,64.9388,65.0823,62291.0
2018-10-11 15:10:00,67.96,68.86,67.65,68.68,102949.0,65.0249,65.886,64.7283,65.7138,102949.0
2018-10-11 15:15:00,68.6,69.45,68.55,69.43,134687.0,65.6372,66.4505,65.5894,66.4314,134687.0
2018-10-11 15:20:00,69.48,69.58,69.01,69.35,92581.0,66.4792,66.5749,66.0295,66.3548,92581.0
2018-10-11 15:25:00,69.39,69.45,68.72,68.9,42553.0,66.3931,66.4505,65.752,65.9243,42553.0
2018-10-11 15:30:00,68.78,69.01,68.59,68.79,53166.0,65.8095,66.0295,65.6277,65.819,53166.0
2018-10-11 15:35:00,68.71,68.73,68.13,68.51,78361.0,65.7425,65.7616,65.1875,65.5511,78361.0
2018-10-11 15:40:00,68.51,68.51,68.05,68.1,47664.0,65.5511,65.5511,65.111,65.1588,47664.0
2018-10-11 15:45:00,68.03,68.18,67.4,67.41,100442.0,65.0918,65.2354,64.4891,64.4986,100442.0
2018-10-11 15:50:00,67.3,67.93,67.24,67.45,95875.0,64.3934,64.9962,64.336,64.5369,95875.0
2018-10-11 15:55:00,67.42,67.68,67.06,67.13,193537.0,64.5082,64.757,64.1637,64.2307,193537.0
2018-10-12 09:30:00,69.78,69.95,68.62,68.62,278161.0,66.7663,66.9289,65.6564,65.6564,278161.0
2018-10-12 09:35:00,68.62,69.53,68.56,68.83,177413.0,65.6564,66.5271,65.599,65.8573,177413.0
2018-10-12 09:40:00,68.87,69.26,68.7,68.7,54344.0,65.8956,66.2687,65.7329,65.7329,54344.0
2018-10-12 09:45:00,68.76,69.14,68.63,69.02,82346.0,65.7903,66.1539,65.6659,66.0391,82346.0
2018-10-12 09:50:00,69.04,69.31,68.85,69.29,78229.0,66.0582,66.3166,65.8764,66.2974,78229.0
2018-10-12 09:55:00,69.24,69.86,69.24,69.71,104971.0,66.2496,66.8428,66.2496,66.6993,104971.0
2018-10-12 10:00:00,69.74,69.94,69.55,69.69,63726.0,66.728,66.9194,66.5462,66.6802,63726.0
2018-10-12 10:05:00,69.59,69.61,69.15,69.31,50979.0,66.5845,66.6036,66.1635,66.3166,50979.0
2018-10-12 10:10:00,69.35,69.35,68.79,68.88,56120.0,66.3548,66.3548,65.819,65.9051,56120.0
2018-10-12 10:15:00,68.83,68.89,68.52,68.52,108949.0,65.8573,65.9147,65.5607,65.5607,108949.0
2018-10-12 10:20:00,68.53,69.03,68.48,68.79,73197.0,65.5703,66.0487,65.5224,65.819,73197.0
2018-10-12 10:25:00,68.83,68.83,68.38,68.38,44246.0,65.8573,65.8573,65.4267,65.4267,44246.0
2018-10-12 10:30:00,68.35,68.68,68.31,68.54,43669.0,65.398,65.7138,65.3598,65.5798,43669.0
2018-10-12 10:35:00,68.5,69.05,68.49,68.74,90285.0,65.5416,66.0678,65.532,65.7712,90285.0
2018-10-12 10:40:00,68.81,68.83,68.42,68.64,53234.0,65.8382,65.8573,65.465,65.6755,53234.0
2018-10-12 10:45:00,68.57,68.7,68.32,68.38,36575.0,65.6085,65.7329,65.3693,65.4267,36575.0
2018-10-12 10:50:00,68.33,68.81,68.33,68.68,33115.0,65.3789,65.8382,65.3789,65.7138,33115.0
2018-10-12 10:55:00,68.71,68.71,68.39,68.42,35590.0,65.7425,65.7425,65.4363,65.465,35590.0
2018-10-12 11:00:00,68.41,68.64,68.09,68.11,69219.0,65.4554,65.6755,65.1493,65.1684,69219.0
2018-10-12 11:05:00,68.08,68.59,67.99,68.55,39368.0,65.1397,65.6277,65.0536,65.5894,39368.0
2018-10-12 11:10:00,68.55,68.68,68.48,68.57,27401.0,65.5894,65.7138,65.5224,65.6085,27401.0
2018-10-12 11:15:00,68.52,68.59,68.23,68.27,26362.0,65.5607,65.6277,65.2832,65.3215,26362.0
2018-10-12 11:20:00,68.23,68.37,68.1,68.1,37729.0,65.2832,65.4172,65.1588,65.1588,37729.0
2018-10-12 11:25:00,68.19,68.19,67.67,67.86,59730.0,65.2449,65.2449,64.7474,64.9292,59730.0
2018-10-12 11:30:00,67.79,68.29,67.79,68.2,26045.0,64.8622,65.3406,64.8622,65.2545,26045.0
2018-10-12 11:35:00,68.17,68.17,67.75,67.8,54897.0,65.2258,65.2258,64.8239,64.8718,54897.0
2018-10-12 11:40:00,67.77,67.79,67.48,67.48,39256.0,64.8431,64.8622,64.5656,64.5656,39256.0
2018-10-12 11:45:00,67.45,67.72,67.21,67.72,54137.0,64.5369,64.7952,64.3073,64.7952,54137.0
2018-10-12 11:50:00,67.75,67.87,67.56,67.56,55892.0,64.8239,64.9388,64.6421,64.6421,55892.0
2018-10-12 11:55:00,67.54,67.99,67.54,67.72,20846.0,64.623,65.0536,64.623,64.7952,20846.0
2018-10-12 12:00:00,67.7,67.74,67.18,67.2,47110.0,64.7761,64.8144,64.2786,64.2977,47110.0
2018-10-12 12:05:00,67.18,67.28,66.92,67.11,68305.0,64.2786,64.3742,64.0298,64.2116,68305.0
2018-10-12 12:10:00,67.12,67.35,66.94,67.24,60096.0,64.2212,64.4412,64.0489,64.336,60096.0
2018-10-12 12:15:00,67.2,67.2,66.78,66.81,63100.0,64.2977,64.2977,63.8958,63.9245,63100.0
2018-10-12 12:20:00,66.79,67.0,66.67,66.93,41987.0,63.9054,64.1063,63.7906,64.0394,41987.0
2018-10-12 12:25:00,66.97,66.97,66.38,66.59,83250.0,64.0776,64.0776,63.5131,63.714,83250.0
2018-10-12 12:30:00,66.46,66.56,66.32,66.39,29829.0,63.5897,63.6853,63.4557,63.5227,29829.0
2018-10-12 12:35:00,66.34,66.35,65.69,65.69,88814.0,63.4748,63.4844,62.8529,62.8529,88814.0
2018-10-12 12:40:00,65.7,65.89,65.6,65.6,85589.0,62.8625,63.0443,62.7668,62.7668,85589.0
2018-10-12 12:45:00,65.6,65.63,65.08,65.08,113915.0,62.7668,62.7955,62.2693,62.2693,113915.0
2018-10-12 12:50:00,65.06,65.5,64.93,65.48,215959.0,62.2501,62.6711,62.1257,62.652,215959.0
2018-10-12 12:55:00,65.46,65.85,65.45,65.63,148159.0,62.6328,63.006,62.6233,62.7955,148159.0
2018-10-12 13:00:00,65.59,66.3,65.42,66.29,104611.0,62.7572,63.4366,62.5946,63.427,104611.0
2018-10-12 13:05:00,66.31,66.41,66.18,66.35,66551.0,63.4461,63.5418,63.3217,63.4844,66551.0
2018-10-12 13:10:00,66.34,66.51,65.58,65.71,104869.0,63.4748,63.6375,62.7477,62.872,104869.0
2018-10-12 13:15:00,65.71,65.87,65.5,65.73,66062.0,62.872,63.0251,62.6711,62.8912,66062.0
2018-10-12 13:20:00,65.7,66.29,65.7,66.27,72260.0,62.8625,63.427,62.8625,63.4079,72260.0
2018-10-12 13:25:00,66.27,66.41,65.78,65.89,94881.0,63.4079,63.5418,62.939,63.0443,94881.0
2018-10-12 13:30:00,65.88,65.88,65.6,65.69,44789.0,63.0347,63.0347,62.7668,62.8529,44789.0
2018-10-12 13:35:00,65.7,65.71,65.38,65.68,39886.0,62.8625,62.872,62.5563,62.8433,39886.0
2018-10-12 13:40:00,65.69,66.07,65.65,66.04,79017.0,62.8529,63.2165,62.8146,63.1878,79017.0
2018-10-12 13:45:00,66.06,66.59,66.01,66.57,69377.0,63.2069,63.714,63.1591,63.6949,69377.0
2018-10-12 13:50:00,66.53,66.68,66.29,66.61,83816.0,63.6566,63.8002,63.427,63.7332,83816.0
2018-10-12 13:55:00,66.59,66.68,66.21,66.25,89553.0,63.714,63.8002,63.3505,63.3887,89553.0
2018-10-12 14:00:00,66.38,66.4,65.8,65.87,61291.0,63.5131,63.5322,62.9582,63.0251,61291.0
2018-10-12 14:05:00,65.85,66.04,65.46,65.46,44568.0,63.006,63.1878,62.6328,62.6328,44568.0
2018-10-12 14:10:00,65.45,65.45,65.17,65.17,53480.0,62.6233,62.6233,62.3554,62.3554,53480.0
2018-10-12 14:15:00,65.11,65.68,65.09,65.54,56260.0,62.298,62.8433,62.2788,62.7094,56260.0
2018-10-12 14:20:00,65.6,65.72,65.22,65.36,41204.0,62.7668,62.8816,62.4032,62.5372,41204.0
2018-10-12 14:25:00,65.32,65.99,65.24,65.95,29747.0,62.4989,63.14,62.4223,63.1017,29747.0
2018-10-12 14:30:00,65.93,66.01,65.37,65.54,39314.0,63.0825,63.1591,62.5467,62.7094,39314.0
2018-10-12 14:35:00,65.58,65.69,65.44,65.54,26896.0,62.7477,62.8529,62.6137,62.7094,26896.0
2018-10-12 14:40:00,65.62,65.67,65.39,65.51,25314.0,62.7859,62.8338,62.5659,62.6807,25314.0
2018-10-12 14:45:00,65.46,65.64,65.33,65.48,34300.0,62.6328,62.8051,62.5085,62.652,34300.0
2018-10-12 14:50:00,65.47,66.12,65.45,66.1,93943.0,62.6424,63.2643,62.6233,63.2452,93943.0
2018-10-12 14:55:00,66.18,66.32,66.04,66.2,37385.0,63.3217,63.4557,63.1878,63.3409,37385.0
2018-10-12 15:00:00,66.26,66.39,65.97,66.23,30719.0,63.3983,63.5227,63.1208,63.3696,30719.0
2018-10-12 15:05:00,66.27,66.78,66.24,66.72,78386.0,63.4079,63.8958,63.3792,63.8384,78386.0
2018-10-12 15:10:00,66.75,66.88,66.56,66.61,105240.0,63.8671,63.9915,63.6853,63.7332,105240.0
2018-10-12 15:15:00,66.6,66.6,66.24,66.28,92491.0,63.7236,63.7236,63.3792,63.4174,92491.0
2018-10-12 15:20:00,66.29,66.59,66.27,66.59,104263.0,63.427,63.714,63.4079,63.714,104263.0
2018-10-12 15:25:00,66.59,67.0,66.56,66.97,192997.0,63.714,64.1063,63.6853,64.0776,192997.0
2018-10-12 15:30:00,66.96,67.15,66.65,67.14,46577.0,64.0681,64.2499,63.7715,64.2403,46577.0
2018-10-12 15:35:00,67.16,67.19,66.56,66.65,118759.0,64.2594,64.2881,63.6853,63.7715,118759.0
2018-10-12 15:40:00,66.69,67.13,66.67,67.13,113898.0,63.8097,64.2307,63.7906,64.2307,113898.0
2018-10-12 15:45:00,67.14,67.24,66.81,67.03,53491.0,64.2403,64.336,63.9245,64.135,53491.0
2018-10-12 15:50:00,67.08,67.31,67.06,67.29,79001.0,64.1829,64.4029,64.1637,64.3838,79001.0
2018-10-12 15:55:00,67.26,67.57,67.19,67.19,202696.0,64.3551,64.6517,64.2881,64.2881,202696.0
2018-10-15 09:30:00,66.87,67.5,66.72,66.84,163387.0,63.9819,64.5847,63.8384,63.9532,163387.0
2018-10-15 09:35:00,66.76,67.1,66.54,66.61,76370.0,63.8767,64.202,63.6662,63.7332,76370.0
2018-10-15 09:40:00,66.56,67.24,66.55,67.11,105277.0,63.6853,64.336,63.6758,64.2116,105277.0
2018-10-15 09:45:00,67.13,67.5,67.13,67.19,67898.0,64.2307,64.5847,64.2307,64.2881,67898.0
2018-10-15 09:50:00,67.34,67.75,67.21,67.59,98846.0,64.4316,64.8239,64.3073,64.6709,98846.0
2018-10-15 09:55:00,67.59,67.62,67.12,67.14,182689.0,64.6709,64.6996,64.2212,64.2403,182689.0
2018-10-15 10:00:00,67.09,67.32,66.64,66.67,86335.0,64.1924,64.4125,63.7619,63.7906,86335.0
2018-10-15 10:05:00,66.69,66.8,66.37,66.45,138189.0,63.8097,63.915,63.5035,63.5801,138189.0
2018-10-15 10:10:00,66.4,66.63,66.0,66.06,97759.0,63.5322,63.7523,63.1495,63.2069,97759.0
2018-10-15 10:15:00,66.08,66.23,65.74,65.75,83537.0,63.2261,63.3696,62.9008,62.9103,83537.0
2018-10-15 10:20:00,65.82,66.59,65.82,66.53,98382.0,62.9773,63.714,62.9773,63.6566,98382.0
2018-10-15 10:25:00,66.54,66.8,66.54,66.65,36835.0,63.6662,63.915,63.6662,63.7715,36835.0
2018-10-15 10:30:00,66.6,66.9,66.56,66.73,98572.0,63.7236,64.0107,63.6853,63.848,98572.0
2018-10-15 10:35:00,66.67,66.8,66.54,66.62,47474.0,63.7906,63.915,63.6662,63.7427,47474.0
2018-10-15 10:40:00,66.63,66.69,66.08,66.09,82779.0,63.7523,63.8097,63.2261,63.2356,82779.0
2018-10-15 10:45:00,66.13,66.4,66.1,66.32,46926.0,63.2739,63.5322,63.2452,63.4557,46926.0
2018-10-15 10:50:00,66.23,66.54,66.18,66.45,19432.0,63.3696,63.6662,63.3217,63.5801,19432.0
2018-10-15 10:55:00,66.45,66.7,66.41,66.6,68213.0,63.5801,63.8193,63.5418,63.7236,68213.0
2018-10-15 11:00:00,66.7,66.97,66.7,66.75,106162.0,63.8193,64.0776,63.8193,63.8671,106162.0
2018-10-15 11:05:00,66.73,67.21,66.72,67.18,62106.0,63.848,64.3073,63.8384,64.2786,62106.0
2018-10-15 11:10:00,67.11,67.43,67.11,67.29,63880.0,64.2116,64.5178,64.2116,64.3838,63880.0
2018-10-15 11:15:00,67.28,67.54,67.22,67.24,59692.0,64.3742,64.623,64.3168,64.336,59692.0
2018-10-15 11:20:00,67.3,67.58,67.3,67.58,21593.0,64.3934,64.6613,64.3934,64.6613,21593.0
2018-10-15 11:25:00,67.54,68.05,67.49,67.9,103354.0,64.623,65.111,64.5752,64.9675,103354.0
2018-10-15 11:30:00,67.95,68.03,67.51,67.54,52734.0,65.0153,65.0918,64.5943,64.623,52734.0
2018-10-15 11:35:00,67.58,67.8,67.51,67.71,59041.0,64.6613,64.8718,64.5943,64.7857,59041.0
2018-10-15 11:40:00,67.7,67.9,67.62,67.9,22140.0,64.7761,64.9675,64.6996,64.9675,22140.0
2018-10-15 11:45:00,67.88,68.02,67.66,67.67,38790.0,64.9483,65.0823,64.7378,64.7474,38790.0
2018-10-15 11:50:00,67.69,67.81,67.47,67.5,46680.0,64.7665,64.8814,64.556,64.5847,46680.0
2018-10-15 11:55:00,67.64,67.69,67.17,67.25,75294.0,64.7187,64.7665,64.269,64.3455,75294.0
2018-10-15 12:00:00,67.19,67.28,66.9,67.08,33760.0,64.2881,64.3742,64.0107,64.1829,33760.0
2018-10-15 12:05:00,67.13,67.25,66.98,67.14,17989.0,64.2307,64.3455,64.0872,64.2403,17989.0
2018-10-15 12:10:00,67.25,67.25,67.02,67.13,27358.0,64.3455,64.3455,64.1255,64.2307,27358.0
2018-10-15 12:15:00,67.09,67.48,67.07,67.43,30757.0,64.1924,64.5656,64.1733,64.5178,30757.0
2018-10-15 12:20:00,67.46,67.77,67.45,67.77,42194.0,64.5465,64.8431,64.5369,64.8431,42194.0
2018-10-15 12:25:00,67.79,67.82,67.61,67.62,31503.0,64.8622,64.8909,64.69,64.6996,31503.0
2018-10-15 12:30:00,67.66,68.11,67.58,68.11,112912.0,64.7378,65.1684,64.6613,65.1684,112912.0
2018-10-15 12:35:00,68.11,68.11,67.9,68.0,40815.0,65.1684,65.1684,64.9675,65.0631,40815.0
2018-10-15 12:40:00,68.0,68.02,67.65,67.76,56392.0,65.0631,65.0823,64.7283,64.8335,56392.0
2018-10-15 12:45:00,67.77,68.14,67.73,68.08,52199.0,64.8431,65.1971,64.8048,65.1397,52199.0
2018-10-15 12:50:00,68.14,68.3,68.09,68.14,47996.0,65.1971,65.3502,65.1493,65.1971,47996.0
2018-10-15 12:55:00,68.17,68.24,68.0,68.04,19632.0,65.2258,65.2928,65.0631,65.1014,19632.0
2018-10-15 13:00:00,68.08,68.39,68.08,68.37,37189.0,65.1397,65.4363,65.1397,65.4172,37189.0
2018-10-15 13:05:00,68.37,68.48,68.33,68.37,42233.0,65.4172,65.5224,65.3789,65.4172,42233.0
2018-10-15 13:10:00,68.36,68.36,68.21,68.26,19378.0,65.4076,65.4076,65.2641,65.3119,19378.0
2018-10-15 13:15:00,68.19,68.26,68.13,68.16,18652.0,65.2449,65.3119,65.1875,65.2162,18652.0
2018-10-15 13:20:00,68.17,68.17,67.7,67.7,98575.0,65.2258,65.2258,64.7761,64.7761,98575.0
2018-10-15 13:25:00,67.7,67.93,67.7,67.92,14362.0,64.7761,64.9962,64.7761,64.9866,14362.0
2018-10-15 13:30:00,67.96,68.52,67.85,68.48,33473.0,65.0249,65.5607,64.9196,65.5224,33473.0
2018-10-15 13:35:00,68.48,68.63,68.35,68.55,30126.0,65.5224,65.6659,65.398,65.5894,30126.0
2018-10-15 13:40:00,68.58,68.86,68.58,68.75,54521.0,65.6181,65.886,65.6181,65.7808,54521.0
2018-10-15 13:45:00,68.85,69.0,68.68,69.0,49170.0,65.8764,66.02,65.7138,66.02,49170.0
2018-10-15 13:50:00,69.0,69.1,68.91,69.04,25801.0,66.02,66.1156,65.9338,66.0582,25801.0
2018-10-15 13:55:00,69.05,69.31,69.01,69.19,50991.0,66.0678,66.3166,66.0295,66.2018,50991.0
2018-10-15 14:00:00,69.2,69.24,68.59,68.66,33358.0,66.2113,66.2496,65.6277,65.6946,33358.0
2018-10-15 14:05:00,68.65,68.66,68.4,68.48,26585.0,65.6851,65.6946,65.4459,65.5224,26585.0
2018-10-15 14:10:00,68.53,68.53,68.25,68.25,28070.0,65.5703,65.5703,65.3023,65.3023,28070.0
2018-10-15 14:15:00,68.25,68.4,68.22,68.27,61231.0,65.3023,65.4459,65.2736,65.3215,61231.0
2018-10-15 14:20:00,68.28,68.52,68.28,68.45,49276.0,65.3311,65.5607,65.3311,65.4937,49276.0
2018-10-15 14:25:00,68.48,68.48,68.04,68.1,59041.0,65.5224,65.5224,65.1014,65.1588,59041.0
2018-10-15 14:30:00,68.05,68.42,68.01,68.42,20829.0,65.111,65.465,65.0727,65.465,20829.0
2018-10-15 14:35:00,68.43,68.52,68.3,68.45,16846.0,65.4746,65.5607,65.3502,65.4937,16846.0
2018-10-15 14:40:00,68.5,68.79,68.5,68.78,24680.0,65.5416,65.819,65.5416,65.8095,24680.0
2018-10-15 14:45:00,68.79,68.8,68.64,68.8,13410.0,65.819,65.8286,65.6755,65.8286,13410.0
2018-10-15 14:50:00,68.8,69.14,68.79,69.07,50988.0,65.8286,66.1539,65.819,66.0869,50988.0
2018-10-15 14:55:00,69.14,69.14,68.96,69.05,18620.0,66.1539,66.1539,65.9817,66.0678,18620.0
2018-10-15 15:00:00,69.13,69.2,68.91,69.2,33537.0,66.1443,66.2113,65.9338,66.2113,33537.0
2018-10-15 15:05:00,69.18,69.33,68.93,68.96,63541.0,66.1922,66.3357,65.953,65.9817,63541.0
2018-10-15 15:10:00,68.92,68.95,68.71,68.74,58108.0,65.9434,65.9721,65.7425,65.7712,58108.0
2018-10-15 15:15:00,68.7,68.85,68.6,68.7,28692.0,65.7329,65.8764,65.6372,65.7329,28692.0
2018-10-15 15:20:00,68.69,68.77,68.61,68.7,50257.0,65.7233,65.7999,65.6468,65.7329,50257.0
2018-10-15 15:25:00,68.67,69.02,68.59,68.67,43086.0,65.7042,66.0391,65.6277,65.7042,43086.0
2018-10-15 15:30:00,68.63,68.69,68.32,68.49,54914.0,65.6659,65.7233,65.3693,65.532,54914.0
2018-10-15 15:35:00,68.45,68.71,68.41,68.71,47093.0,65.4937,65.7425,65.4554,65.7425,47093.0
2018-10-15 15:40:00,68.65,68.97,68.49,68.53,53755.0,65.6851,65.9913,65.532,65.5703,53755.0
2018-10-15 15:45:00,68.53,68.7,68.25,68.56,58124.0,65.5703,65.7329,65.3023,65.599,58124.0
2018-10-15 15:50:00,68.51,68.6,68.12,68.26,46724.0,65.5511,65.6372,65.178,65.3119,46724.0
2018-10-15 15:55:00,68.28,68.41,67.92,67.92,97849.0,65.3311,65.4554,64.9866,64.9866,97849.0
2018-10-16 09:30:00,69.37,69.37,68.39,68.44,141886.0,66.374,66.374,65.4363,65.4841,141886.0
2018-10-16 09:35:00,68.36,68.49,68.09,68.24,110753.0,65.4076,65.532,65.1493,65.2928,110753.0
2018-10-16 09:40:00,68.3,68.55,68.04,68.48,80514.0,65.3502,65.5894,65.1014,65.5224,80514.0
2018-10-16 09:45:00,68.48,68.55,67.87,67.9,81306.0,65.5224,65.5894,64.9388,64.9675,81306.0
2018-10-16 09:50:00,67.98,68.18,67.68,68.15,71053.0,65.044,65.2354,64.757,65.2067,71053.0
2018-10-16 09:55:00,68.18,68.76,68.15,68.72,105675.0,65.2354,65.7903,65.2067,65.752,105675.0
2018-10-16 10:00:00,68.78,69.28,68.76,69.1,130139.0,65.8095,66.2879,65.7903,66.1156,130139.0
2018-10-16 10:05:00,69.12,69.29,68.94,69.01,131986.0,66.1348,66.2974,65.9625,66.0295,131986.0
2018-10-16 10:10:00,69.02,69.37,68.98,69.01,125046.0,66.0391,66.374,66.0008,66.0295,125046.0
2018-10-16 10:15:00,69.0,69.31,68.99,69.3,41522.0,66.02,66.3166,66.0104,66.307,41522.0
2018-10-16 10:20:00,69.28,69.6,69.24,69.52,126969.0,66.2879,66.594,66.2496,66.5175,126969.0
2018-10-16 10:25:00,69.52,69.52,69.19,69.27,59013.0,66.5175,66.5175,66.2018,66.2783,59013.0
2018-10-16 10:30:00,69.22,69.56,68.9,68.94,100263.0,66.2305,66.5558,65.9243,65.9625,100263.0
2018-10-16 10:35:00,68.98,69.34,68.93,69.33,38856.0,66.0008,66.3453,65.953,66.3357,38856.0
2018-10-16 10:40:00,69.32,69.75,69.32,69.63,73816.0,66.3261,66.7376,66.3261,66.6227,73816.0
2018-10-16 10:45:00,69.63,69.87,69.63,69.81,71549.0,66.6227,66.8524,66.6227,66.795,71549.0
2018-10-16 10:50:00,69.78,70.29,69.77,70.29,126341.0,66.7663,67.2542,66.7567,67.2542,126341.0
2018-10-16 10:55:00,70.29,70.48,70.23,70.46,62037.0,67.2542,67.436,67.1968,67.4169,62037.0
2018-10-16 11:00:00,70.46,70.52,70.11,70.35,43679.0,67.4169,67.4743,67.082,67.3117,43679.0
2018-10-16 11:05:00,70.37,70.59,70.37,70.53,57882.0,67.3308,67.5413,67.3308,67.4839,57882.0
2018-10-16 11:10:00,70.56,70.86,70.48,70.84,53974.0,67.5126,67.7996,67.436,67.7805,53974.0
2018-10-16 11:15:00,70.87,70.89,70.72,70.8,47677.0,67.8092,67.8283,67.6657,67.7422,47677.0
2018-10-16 11:20:00,70.8,70.98,70.72,70.89,31195.0,67.7422,67.9144,67.6657,67.8283,31195.0
2018-10-16 11:25:00,70.91,71.0,70.83,71.0,16831.0,67.8475,67.9336,67.7709,67.9336,16831.0
2018-10-16 11:30:00,70.9,71.08,70.88,71.04,27890.0,67.8379,68.0101,67.8188,67.9719,27890.0
2018-10-16 11:35:00,71.04,71.09,70.84,71.02,28358.0,67.9719,68.0197,67.7805,67.9527,28358.0
2018-10-16 11:40:00,71.08,71.12,70.83,71.07,25450.0,68.0101,68.0484,67.7709,68.0006,25450.0
2018-10-16 11:45:00,71.05,71.08,70.91,71.08,26677.0,67.9814,68.0101,67.8475,68.0101,26677.0
2018-10-16 11:50:00,71.11,71.21,70.96,71.18,33771.0,68.0388,68.1345,67.8953,68.1058,33771.0
2018-10-16 11:55:00,71.25,71.36,71.22,71.36,24550.0,68.1728,68.278,68.1441,68.278,24550.0
2018-10-16 12:00:00,71.33,71.41,71.25,71.41,23526.0,68.2493,68.3259,68.1728,68.3259,23526.0
2018-10-16 12:05:00,71.39,71.59,71.35,71.56,19507.0,68.3067,68.4981,68.2685,68.4694,19507.0
2018-10-16 12:10:00,71.48,71.5,71.36,71.43,24864.0,68.3928,68.412,68.278,68.345,24864.0
2018-10-16 12:15:00,71.42,71.65,71.34,71.45,37435.0,68.3354,68.5555,68.2589,68.3641,37435.0
2018-10-16 12:20:00,71.43,71.58,71.41,71.53,17397.0,68.345,68.4885,68.3259,68.4407,17397.0
2018-10-16 12:25:00,71.57,71.7,71.45,71.69,18817.0,68.479,68.6033,68.3641,68.5938,18817.0
2018-10-16 12:30:00,71.67,71.86,71.6,71.82,21421.0,68.5746,68.7564,68.5077,68.7182,21421.0
2018-10-16 12:35:00,71.84,72.11,71.83,71.92,37485.0,68.7373,68.9956,68.7277,68.8138,37485.0
2018-10-16 12:40:00,71.93,72.04,71.93,71.93,17249.0,68.8234,68.9287,68.8234,68.8234,17249.0
2018-10-16 12:45:00,71.9,72.16,71.89,72.14,24100.0,68.7947,69.0435,68.7851,69.0243,24100.0
2018-10-16 12:50:00,72.14,72.24,72.09,72.22,38065.0,69.0243,69.12,68.9765,69.1009,38065.0
2018-10-16 12:55:00,72.2,72.24,72.04,72.12,36004.0,69.0818,69.12,68.9287,69.0052,36004.0
2018-10-16 13:00:00,72.19,72.2,72.05,72.12,14995.0,69.0722,69.0818,68.9382,69.0052,14995.0
2018-10-16 13:05:00,72.08,72.12,72.03,72.11,9871.0,68.9669,69.0052,68.9191,68.9956,9871.0
2018-10-16 13:10:00,72.12,72.25,72.06,72.19,25472.0,69.0052,69.1296,68.9478,69.0722,25472.0
2018-10-16 13:15:00,72.16,72.3,72.14,72.3,12885.0,69.0435,69.1774,69.0243,69.1774,12885.0
2018-10-16 13:20:00,72.3,72.49,72.28,72.49,11723.0,69.1774,69.3592,69.1583,69.3592,11723.0
2018-10-16 13:25:00,72.49,72.49,72.31,72.33,13718.0,69.3592,69.3592,69.187,69.2061,13718.0
2018-10-16 13:30:00,72.36,72.5,72.33,72.43,25052.0,69.2348,69.3688,69.2061,69.3018,25052.0
2018-10-16 13:35:00,72.48,72.6,72.42,72.59,25526.0,69.3497,69.4645,69.2922,69.4549,25526.0
2018-10-16 13:40:00,72.61,72.69,72.58,72.65,19641.0,69.474,69.5506,69.4453,69.5123,19641.0
2018-10-16 13:45:00,72.71,72.79,72.67,72.7,21844.0,69.5697,69.6463,69.5315,69.5602,21844.0
2018-10-16 13:50:00,72.69,72.82,72.53,72.63,34844.0,69.5506,69.675,69.3975,69.4932,34844.0
2018-10-16 13:55:00,72.63,72.84,72.49,72.84,63374.0,69.4932,69.6941,69.3592,69.6941,63374.0
2018-10-16 14:00:00,72.85,72.97,72.83,72.9,67018.0,69.7037,69.8185,69.6845,69.7515,67018.0
2018-10-16 14:05:00,72.91,73.13,72.87,73.08,43292.0,69.7611,69.9716,69.7228,69.9237,43292.0
2018-10-16 14:10:00,73.16,73.17,72.96,73.02,69454.0,70.0003,70.0099,69.8089,69.8663,69454.0
2018-10-16 14:15:00,73.03,73.16,72.91,73.12,58269.0,69.8759,70.0003,69.7611,69.962,58269.0
2018-10-16 14:20:00,73.17,73.23,72.98,73.12,46642.0,70.0099,70.0673,69.8281,69.962,46642.0
2018-10-16 14:25:00,73.09,73.32,73.09,73.31,28300.0,69.9333,70.1534,69.9333,70.1438,28300.0
2018-10-16 14:30:00,73.35,73.41,73.25,73.31,45636.0,70.1821,70.2395,70.0864,70.1438,45636.0
2018-10-16 14:35:00,73.24,73.39,73.21,73.25,25073.0,70.0768,70.2204,70.0481,70.0864,25073.0
2018-10-16 14:40:00,73.28,73.35,73.17,73.28,17079.0,70.1151,70.1821,70.0099,70.1151,17079.0
2018-10-16 14:45:00,73.08,73.4,73.08,73.32,16574.0,69.9237,70.2299,69.9237,70.1534,16574.0
2018-10-16 14:50:00,73.37,73.37,73.05,73.17,32973.0,70.2012,70.2012,69.895,70.0099,32973.0
2018-10-16 14:55:00,73.17,73.17,72.84,72.9,65497.0,70.0099,70.0099,69.6941,69.7515,65497.0
2018-10-16 15:00:00,72.91,72.91,72.59,72.64,75063.0,69.7611,69.7611,69.4549,69.5027,75063.0
2018-10-16 15:05:00,72.63,72.93,72.57,72.91,35978.0,69.4932,69.7802,69.4358,69.7611,35978.0
2018-10-16 15:10:00,72.88,73.07,72.76,73.06,15405.0,69.7324,69.9142,69.6176,69.9046,15405.0
2018-10-16 15:15:00,73.05,73.13,73.0,73.1,13729.0,69.895,69.9716,69.8472,69.9429,13729.0
2018-10-16 15:20:00,73.09,73.14,73.0,73.1,25683.0,69.9333,69.9812,69.8472,69.9429,25683.0
2018-10-16 15:25:00,73.1,73.18,73.06,73.15,15915.0,69.9429,70.0194,69.9046,69.9907,15915.0
2018-10-16 15:30:00,73.13,73.23,73.0,73.16,39878.0,69.9716,70.0673,69.8472,70.0003,39878.0
2018-10-16 15:35:00,73.2,73.52,73.2,73.52,34523.0,70.0386,70.3447,70.0386,70.3447,34523.0
2018-10-16 15:40:00,73.51,73.66,73.47,73.63,46518.0,70.3352,70.4787,70.2969,70.45,46518.0
2018-10-16 15:45:00,73.64,73.82,73.59,73.82,49111.0,70.4596,70.6318,70.4117,70.6318,49111.0
2018-10-16 15:50:00,73.85,73.99,73.83,73.97,58682.0,70.6605,70.7944,70.6414,70.7753,58682.0
2018-10-16 15:55:00,73.95,73.98,73.55,73.6,173153.0,70.7562,70.7849,70.3734,70.4213,173153.0
2018-10-17 09:30:00,73.08,73.12,72.24,72.25,130483.0,69.9237,69.962,69.12,69.1296,130483.0
2018-10-17 09:35:00,72.24,72.35,71.67,71.85,152516.0,69.12,69.2253,68.5746,68.7469,152516.0
2018-10-17 09:40:00,71.87,72.46,71.75,72.39,128532.0,68.766,69.3305,68.6512,69.2635,128532.0
2018-10-17 09:45:00,72.4,72.42,71.83,71.92,53836.0,69.2731,69.2922,68.7277,68.8138,53836.0
2018-10-17 09:50:00,71.9,72.08,71.72,71.91,55596.0,68.7947,68.9669,68.6225,68.8043,55596.0
2018-10-17 09:55:00,72.0,72.03,71.71,71.85,52677.0,68.8904,68.9191,68.6129,68.7469,52677.0
2018-10-17 10:00:00,71.8,71.81,71.5,71.7,70150.0,68.699,68.7086,68.412,68.6033,70150.0
2018-10-17 10:05:00,71.83,71.95,71.59,71.95,55181.0,68.7277,68.8425,68.4981,68.8425,55181.0
2018-10-17 10:10:00,72.0,72.04,71.42,71.42,75791.0,68.8904,68.9287,68.3354,68.3354,75791.0
2018-10-17 10:15:00,71.46,71.68,71.31,71.64,57601.0,68.3737,68.5842,68.2302,68.5459,57601.0
2018-10-17 10:20:00,71.65,71.67,71.19,71.25,22740.0,68.5555,68.5746,68.1154,68.1728,22740.0
2018-10-17 10:25:00,71.28,71.48,71.25,71.47,32980.0,68.2015,68.3928,68.1728,68.3833,32980.0
2018-10-17 10:30:00,71.43,71.58,70.94,70.94,36910.0,68.345,68.4885,67.8762,67.8762,36910.0
2018-10-17 10:35:00,70.92,70.96,70.58,70.62,43544.0,67.857,67.8953,67.5317,67.57,43544.0
2018-10-17 10:40:00,70.66,70.66,70.12,70.24,84306.0,67.6083,67.6083,67.0916,67.2064,84306.0
2018-10-17 10:45:00,70.2,70.61,69.87,70.59,127272.0,67.1681,67.5604,66.8524,67.5413,127272.0
2018-10-17 10:50:00,70.53,70.94,70.36,70.87,73149.0,67.4839,67.8762,67.3212,67.8092,73149.0
2018-10-17 10:55:00,70.9,71.03,70.78,70.78,52697.0,67.8379,67.9623,67.7231,67.7231,52697.0
2018-10-17 11:00:00,70.75,71.03,70.58,70.58,40756.0,67.6944,67.9623,67.5317,67.5317,40756.0
2018-10-17 11:05:00,70.58,71.26,70.45,71.23,87220.0,67.5317,68.1823,67.4073,68.1536,87220.0
2018-10-17 11:10:00,71.23,71.32,70.98,71.05,24300.0,68.1536,68.2398,67.9144,67.9814,24300.0
2018-10-17 11:15:00,71.13,71.25,70.86,71.05,53035.0,68.058,68.1728,67.7996,67.9814,53035.0
2018-10-17 11:20:00,70.96,71.31,70.9,71.26,38028.0,67.8953,68.2302,67.8379,68.1823,38028.0
2018-10-17 11:25:00,71.25,71.47,71.14,71.43,50436.0,68.1728,68.3833,68.0675,68.345,50436.0
2018-10-17 11:30:00,71.45,71.51,71.03,71.03,58333.0,68.3641,68.4216,67.9623,67.9623,58333.0
2018-10-17 11:35:00,71.09,71.12,70.71,70.72,22053.0,68.0197,68.0484,67.6561,67.6657,22053.0
2018-10-17 11:40:00,70.79,71.74,70.79,71.69,49595.0,67.7326,68.6416,67.7326,68.5938,49595.0
2018-10-17 11:45:00,71.71,72.04,71.64,71.92,50939.0,68.6129,68.9287,68.5459,68.8138,50939.0
2018-10-17 11:50:00,71.89,71.89,71.67,71.81,22126.0,68.7851,68.7851,68.5746,68.7086,22126.0
2018-10-17 11:55:00,71.75,72.02,71.63,72.0,14692.0,68.6512,68.9095,68.5364,68.8904,14692.0
2018-10-17 12:00:00,72.03,72.13,71.83,72.0,33133.0,68.9191,69.0148,68.7277,68.8904,33133.0
2018-10-17 12:05:00,71.95,72.42,71.93,72.27,33487.0,68.8425,69.2922,68.8234,69.1487,33487.0
2018-10-17 12:10:00,72.29,72.36,72.01,72.36,56781.0,69.1679,69.2348,68.9,69.2348,56781.0
2018-10-17 12:15:00,72.38,72.88,72.38,72.88,58277.0,69.254,69.7324,69.254,69.7324,58277.0
2018-10-17 12:20:00,72.83,72.94,72.63,72.93,33494.0,69.6845,69.7898,69.4932,69.7802,33494.0
2018-10-17 12:25:00,72.95,72.97,72.51,72.53,29769.0,69.7994,69.8185,69.3784,69.3975,29769.0
2018-10-17 12:30:00,72.57,72.59,72.39,72.54,24879.0,69.4358,69.4549,69.2635,69.4071,24879.0
2018-10-17 12:35:00,72.5,72.56,72.4,72.53,17224.0,69.3688,69.4262,69.2731,69.3975,17224.0
2018-10-17 12:40:00,72.58,72.8,72.57,72.67,18722.0,69.4453,69.6558,69.4358,69.5315,18722.0
2018-10-17 12:45:00,72.68,72.68,72.16,72.16,22888.0,69.541,69.541,69.0435,69.0435,22888.0
2018-10-17 12:50:00,72.2,72.62,72.17,72.6,14706.0,69.0818,69.4836,69.053,69.4645,14706.0
2018-10-17 12:55:00,72.6,72.84,72.55,72.7,35455.0,69.4645,69.6941,69.4166,69.5602,35455.0
2018-10-17 13:00:00,72.74,72.86,72.58,72.86,13411.0,69.5984,69.7132,69.4453,69.7132,13411.0
2018-10-17 13:05:00,72.86,72.97,72.78,72.81,15446.0,69.7132,69.8185,69.6367,69.6654,15446.0
2018-10-17 13:10:00,72.73,73.02,72.73,72.93,24184.0,69.5889,69.8663,69.5889,69.7802,24184.0
2018-10-17 13:15:00,72.95,72.98,72.61,72.69,25289.0,69.7994,69.8281,69.474,69.5506,25289.0
2018-10-17 13:20:00,72.66,72.85,72.56,72.85,15694.0,69.5219,69.7037,69.4262,69.7037,15694.0
2018-10-17 13:25:00,72.85,72.85,72.59,72.7,14000.0,69.7037,69.7037,69.4549,69.5602,14000.0
2018-10-17 13:30:00,72.82,72.9,72.62,72.85,17900.0,69.675,69.7515,69.4836,69.7037,17900.0
2018-10-17 13:35:00,72.78,72.93,72.71,72.78,19236.0,69.6367,69.7802,69.5697,69.6367,19236.0
2018-10-17 13:40:00,72.9,72.9,72.72,72.84,3650.0,69.7515,69.7515,69.5793,69.6941,3650.0
2018-10-17 13:45:00,72.78,72.79,72.61,72.67,5041.0,69.6367,69.6463,69.474,69.5315,5041.0
2018-10-17 13:50:00,72.68,72.91,72.61,72.82,8375.0,69.541,69.7611,69.474,69.675,8375.0
2018-10-17 13:55:00,72.88,72.91,72.7,72.75,7945.0,69.7324,69.7611,69.5602,69.608,7945.0
2018-10-17 14:00:00,72.71,72.71,72.35,72.66,37836.0,69.5697,69.5697,69.2253,69.5219,37836.0
2018-10-17 14:05:00,72.67,73.04,72.67,72.81,25049.0,69.5315,69.8855,69.5315,69.6654,25049.0
2018-10-17 14:10:00,72.76,72.8,72.23,72.35,25210.0,69.6176,69.6558,69.1105,69.2253,25210.0
2018-10-17 14:15:00,72.23,72.26,71.96,72.13,49363.0,69.1105,69.1392,68.8521,69.0148,49363.0
2018-10-17 14:20:00,72.09,72.09,71.66,71.86,38785.0,68.9765,68.9765,68.5651,68.7564,38785.0
2018-10-17 14:25:00,71.88,72.19,71.86,71.95,46501.0,68.7756,69.0722,68.7564,68.8425,46501.0
2018-10-17 14:30:00,71.89,72.21,71.89,72.11,27490.0,68.7851,69.0913,68.7851,68.9956,27490.0
2018-10-17 14:35:00,71.99,72.3,71.97,72.22,28524.0,68.8808,69.1774,68.8617,69.1009,28524.0
2018-10-17 14:40:00,72.3,72.66,72.3,72.61,26247.0,69.1774,69.5219,69.1774,69.474,26247.0
2018-10-17 14:45:00,72.63,72.64,72.5,72.55,12905.0,69.4932,69.5027,69.3688,69.4166,12905.0
2018-10-17 14:50:00,72.55,72.86,72.53,72.83,35850.0,69.4166,69.7132,69.3975,69.6845,35850.0
2018-10-17 14:55:00,72.83,73.1,72.82,72.91,51412.0,69.6845,69.9429,69.675,69.7611,51412.0
2018-10-17 15:00:00,72.89,72.96,72.68,72.68,58855.0,69.742,69.8089,69.541,69.541,58855.0
2018-10-17 15:05:00,72.73,73.04,72.66,73.04,45871.0,69.5889,69.8855,69.5219,69.8855,45871.0
2018-10-17 15:10:00,73.0,73.01,72.81,72.83,8995.0,69.8472,69.8568,69.6654,69.6845,8995.0
2018-10-17 15:15:00,72.76,72.76,72.53,72.63,12319.0,69.6176,69.6176,69.3975,69.4932,12319.0
2018-10-17 15:20:00,72.6,72.79,72.6,72.7,2315.0,69.4645,69.6463,69.4645,69.5602,2315.0
2018-10-17 15:25:00,72.8,72.98,72.8,72.95,12712.0,69.6558,69.8281,69.6558,69.7994,12712.0
2018-10-17 15:30:00,72.9,73.01,72.5,72.64,25016.0,69.7515,69.8568,69.3688,69.5027,25016.0
2018-10-17 15:35:00,72.68,72.8,72.62,72.69,16512.0,69.541,69.6558,69.4836,69.5506,16512.0
2018-10-17 15:40:00,72.71,72.8,72.36,72.52,33407.0,69.5697,69.6558,69.2348,69.3879,33407.0
2018-10-17 15:45:00,72.5,72.7,72.38,72.65,57384.0,69.3688,69.5602,69.254,69.5123,57384.0
2018-10-17 15:50:00,72.57,72.82,72.57,72.74,27970.0,69.4358,69.675,69.4358,69.5984,27970.0
2018-10-17 15:55:00,72.71,72.93,72.67,72.86,104055.0,69.5697,69.7802,69.5315,69.7132,104055.0
2018-10-18 09:30:00,71.99,72.03,71.56,71.6,81847.0,68.8808,68.9191,68.4694,68.5077,81847.0
2018-10-18 09:35:00,71.63,71.76,71.32,71.69,37234.0,68.5364,68.6608,68.2398,68.5938,37234.0
2018-10-18 09:40:00,71.67,71.98,71.49,71.86,86764.0,68.5746,68.8713,68.4024,68.7564,86764.0
2018-10-18 09:45:00,71.87,72.29,71.8,72.02,64525.0,68.766,69.1679,68.699,68.9095,64525.0
2018-10-18 09:50:00,71.97,72.01,71.39,71.43,34731.0,68.8617,68.9,68.3067,68.345,34731.0
2018-10-18 09:55:00,71.43,71.46,71.25,71.27,41506.0,68.345,68.3737,68.1728,68.1919,41506.0
2018-10-18 10:00:00,71.2,71.62,71.02,71.54,129718.0,68.1249,68.5268,67.9527,68.4503,129718.0
2018-10-18 10:05:00,71.55,71.86,71.44,71.44,42173.0,68.4598,68.7564,68.3546,68.3546,42173.0
2018-10-18 10:10:00,71.49,71.78,71.33,71.4,43047.0,68.4024,68.6799,68.2493,68.3163,43047.0
2018-10-18 10:15:00,71.52,72.06,71.4,72.01,69965.0,68.4311,68.9478,68.3163,68.9,69965.0
2018-10-18 10:20:00,71.98,72.3,71.96,72.13,47611.0,68.8713,69.1774,68.8521,69.0148,47611.0
2018-10-18 10:25:00,72.2,72.29,71.89,72.04,38134.0,69.0818,69.1679,68.7851,68.9287,38134.0
2018-10-18 10:30:00,72.03,72.24,72.01,72.04,42827.0,68.9191,69.12,68.9,68.9287,42827.0
2018-10-18 10:35:00,72.06,72.25,71.9,71.93,20897.0,68.9478,69.1296,68.7947,68.8234,20897.0
2018-10-18 10:40:00,72.01,72.14,71.65,71.66,38955.0,68.9,69.0243,68.5555,68.5651,38955.0
2018-10-18 10:45:00,71.78,71.87,71.45,71.52,38538.0,68.6799,68.766,68.3641,68.4311,38538.0
2018-10-18 10:50:00,71.52,71.65,71.34,71.35,27007.0,68.4311,68.5555,68.2589,68.2685,27007.0
2018-10-18 10:55:00,71.39,71.97,71.38,71.82,39603.0,68.3067,68.8617,68.2972,68.7182,39603.0
2018-10-18 11:00:00,71.88,71.97,71.18,71.22,40829.0,68.7756,68.8617,68.1058,68.1441,40829.0
2018-10-18 11:05:00,71.2,71.36,70.94,71.07,70404.0,68.1249,68.278,67.8762,68.0006,70404.0
2018-10-18 11:10:00,71.1,71.25,70.97,71.25,59233.0,68.0293,68.1728,67.9049,68.1728,59233.0
2018-10-18 11:15:00,71.18,71.45,71.16,71.28,16465.0,68.1058,68.3641,68.0867,68.2015,16465.0
2018-10-18 11:20:00,71.33,71.33,70.65,70.66,76925.0,68.2493,68.2493,67.5987,67.6083,76925.0
2018-10-18 11:25:00,70.66,70.98,70.32,70.35,69344.0,67.6083,67.9144,67.2829,67.3117,69344.0
2018-10-18 11:30:00,70.37,70.39,69.89,69.91,129676.0,67.3308,67.3499,66.8715,66.8907,129676.0
2018-10-18 11:35:00,69.9,70.15,69.76,70.11,88273.0,66.8811,67.1203,66.7471,67.082,88273.0
2018-10-18 11:40:00,70.12,70.29,69.99,70.11,38889.0,67.0916,67.2542,66.9672,67.082,38889.0
2018-10-18 11:45:00,70.01,70.01,69.43,69.64,101117.0,66.9863,66.9863,66.4314,66.6323,101117.0
2018-10-18 11:50:00,69.65,69.89,69.28,69.88,92175.0,66.6419,66.8715,66.2879,66.8619,92175.0
2018-10-18 11:55:00,69.91,69.94,69.39,69.47,46624.0,66.8907,66.9194,66.3931,66.4697,46624.0
2018-10-18 12:00:00,69.47,69.65,69.29,69.51,28641.0,66.4697,66.6419,66.2974,66.5079,28641.0
2018-10-18 12:05:00,69.54,69.97,69.49,69.75,48331.0,66.5366,66.9481,66.4888,66.7376,48331.0
2018-10-18 12:10:00,69.76,69.8,69.48,69.6,17498.0,66.7471,66.7854,66.4792,66.594,17498.0
2018-10-18 12:15:00,69.55,69.62,69.18,69.3,57673.0,66.5462,66.6132,66.1922,66.307,57673.0
2018-10-18 12:20:00,69.21,69.96,69.18,69.93,33733.0,66.2209,66.9385,66.1922,66.9098,33733.0
2018-10-18 12:25:00,69.86,70.16,69.84,69.95,47393.0,66.8428,67.1299,66.8237,66.9289,47393.0
2018-10-18 12:30:00,69.9,70.07,69.58,70.0,55589.0,66.8811,67.0437,66.5749,66.9768,55589.0
2018-10-18 12:35:00,69.85,70.0,69.71,69.95,37470.0,66.8332,66.9768,66.6993,66.9289,37470.0
2018-10-18 12:40:00,70.01,70.25,69.93,70.01,29842.0,66.9863,67.216,66.9098,66.9863,29842.0
2018-10-18 12:45:00,70.0,70.09,69.86,69.94,33741.0,66.9768,67.0629,66.8428,66.9194,33741.0
2018-10-18 12:50:00,69.98,70.14,69.8,69.91,47755.0,66.9576,67.1107,66.7854,66.8907,47755.0
2018-10-18 12:55:00,69.91,70.03,69.78,69.79,18623.0,66.8907,67.0055,66.7663,66.7758,18623.0
2018-10-18 13:00:00,69.78,69.89,69.65,69.65,14111.0,66.7663,66.8715,66.6419,66.6419,14111.0
2018-10-18 13:05:00,69.65,69.7,69.47,69.63,39485.0,66.6419,66.6897,66.4697,66.6227,39485.0
2018-10-18 13:10:00,69.54,69.6,69.06,69.08,72008.0,66.5366,66.594,66.0774,66.0965,72008.0
2018-10-18 13:15:00,69.06,69.28,68.82,68.89,85132.0,66.0774,66.2879,65.8477,65.9147,85132.0
2018-10-18 13:20:00,68.92,68.94,68.54,68.56,42167.0,65.9434,65.9625,65.5798,65.599,42167.0
2018-10-18 13:25:00,68.53,68.73,68.38,68.65,35463.0,65.5703,65.7616,65.4267,65.6851,35463.0
2018-10-18 13:30:00,68.65,68.75,68.23,68.48,82955.0,65.6851,65.7808,65.2832,65.5224,82955.0
2018-10-18 13:35:00,68.4,68.41,68.08,68.38,33000.0,65.4459,65.4554,65.1397,65.4267,33000.0
2018-10-18 13:40:00,68.26,68.26,67.82,67.98,57202.0,65.3119,65.3119,64.8909,65.044,57202.0
2018-10-18 13:45:00,67.98,68.28,67.91,68.25,39988.0,65.044,65.3311,64.977,65.3023,39988.0
2018-10-18 13:50:00,68.28,68.28,67.9,67.91,37125.0,65.3311,65.3311,64.9675,64.977,37125.0
2018-10-18 13:55:00,67.89,68.2,67.89,68.1,16050.0,64.9579,65.2545,64.9579,65.1588,16050.0
2018-10-18 14:00:00,68.1,68.57,68.04,68.34,45064.0,65.1588,65.6085,65.1014,65.3885,45064.0
2018-10-18 14:05:00,68.3,68.86,68.29,68.66,43024.0,65.3502,65.886,65.3406,65.6946,43024.0
2018-10-18 14:10:00,68.57,68.66,68.42,68.45,19831.0,65.6085,65.6946,65.465,65.4937,19831.0
2018-10-18 14:15:00,68.43,68.54,68.2,68.25,38669.0,65.4746,65.5798,65.2545,65.3023,38669.0
2018-10-18 14:20:00,68.27,68.95,68.24,68.95,39574.0,65.3215,65.9721,65.2928,65.9721,39574.0
2018-10-18 14:25:00,68.85,68.93,68.59,68.7,35537.0,65.8764,65.953,65.6277,65.7329,35537.0
2018-10-18 14:30:00,68.68,68.79,68.48,68.69,39349.0,65.7138,65.819,65.5224,65.7233,39349.0
2018-10-18 14:35:00,68.59,68.95,68.58,68.79,20107.0,65.6277,65.9721,65.6181,65.819,20107.0
2018-10-18 14:40:00,68.73,69.19,68.64,69.16,23211.0,65.7616,66.2018,65.6755,66.173,23211.0
2018-10-18 14:45:00,69.22,69.41,69.04,69.09,31487.0,66.2305,66.4122,66.0582,66.1061,31487.0
2018-10-18 14:50:00,69.09,69.33,69.02,69.28,19150.0,66.1061,66.3357,66.0391,66.2879,19150.0
2018-10-18 14:55:00,69.26,69.26,68.95,69.01,28463.0,66.2687,66.2687,65.9721,66.0295,28463.0
2018-10-18 15:00:00,68.96,69.09,68.6,68.6,36039.0,65.9817,66.1061,65.6372,65.6372,36039.0
2018-10-18 15:05:00,68.59,68.61,68.38,68.4,29867.0,65.6277,65.6468,65.4267,65.4459,29867.0
2018-10-18 15:10:00,68.49,68.49,68.29,68.42,21887.0,65.532,65.532,65.3406,65.465,21887.0
2018-10-18 15:15:00,68.46,69.18,68.44,68.78,30133.0,65.5033,66.1922,65.4841,65.8095,30133.0
2018-10-18 15:20:00,68.75,68.98,68.67,68.98,20187.0,65.7808,66.0008,65.7042,66.0008,20187.0
2018-10-18 15:25:00,68.93,69.08,68.8,69.01,16603.0,65.953,66.0965,65.8286,66.0295,16603.0
2018-10-18 15:30:00,68.88,68.9,68.65,68.73,19592.0,65.9051,65.9243,65.6851,65.7616,19592.0
2018-10-18 15:35:00,68.67,69.0,68.6,68.99,19948.0,65.7042,66.02,65.6372,66.0104,19948.0
2018-10-18 15:40:00,69.0,69.17,68.91,68.95,23472.0,66.02,66.1826,65.9338,65.9721,23472.0
2018-10-18 15:45:00,68.86,69.1,68.85,69.04,17499.0,65.886,66.1156,65.8764,66.0582,17499.0
2018-10-18 15:50:00,68.97,69.15,68.85,68.93,25399.0,65.9913,66.1635,65.8764,65.953,25399.0
2018-10-18 15:55:00,68.96,68.97,68.66,68.77,91232.0,65.9817,65.9913,65.6946,65.7999,91232.0
2018-10-19 09:30:00,69.34,69.34,68.58,68.59,94425.0,66.3453,66.3453,65.6181,65.6277,94425.0
2018-10-19 09:35:00,68.59,69.49,68.47,69.38,114585.0,65.6277,66.4888,65.5128,66.3835,114585.0
2018-10-19 09:40:00,69.35,69.8,69.25,69.7,99703.0,66.3548,66.7854,66.2592,66.6897,99703.0
2018-10-19 09:45:00,69.72,69.94,69.7,69.92,124129.0,66.7089,66.9194,66.6897,66.9002,124129.0
2018-10-19 09:50:00,69.97,70.41,69.97,70.39,88161.0,66.9481,67.3691,66.9481,67.3499,88161.0
2018-10-19 09:55:00,70.4,70.44,69.97,69.99,86314.0,67.3595,67.3978,66.9481,66.9672,86314.0
2018-10-19 10:00:00,70.01,70.27,69.82,70.19,57295.0,66.9863,67.2351,66.8045,67.1586,57295.0
2018-10-19 10:05:00,70.24,70.3,70.04,70.28,59181.0,67.2064,67.2638,67.015,67.2447,59181.0
2018-10-19 10:10:00,70.27,70.28,69.94,69.94,36141.0,67.2351,67.2447,66.9194,66.9194,36141.0
2018-10-19 10:15:00,69.94,70.17,69.83,69.86,53098.0,66.9194,67.1394,66.8141,66.8428,53098.0
2018-10-19 10:20:00,69.96,69.99,69.55,69.55,59048.0,66.9385,66.9672,66.5462,66.5462,59048.0
2018-10-19 10:25:00,69.56,69.64,69.38,69.49,46039.0,66.5558,66.6323,66.3835,66.4888,46039.0
2018-10-19 10:30:00,69.4,69.77,69.4,69.75,57418.0,66.4027,66.7567,66.4027,66.7376,57418.0
2018-10-19 10:35:00,69.76,69.76,69.28,69.29,33181.0,66.7471,66.7471,66.2879,66.2974,33181.0
2018-10-19 10:40:00,69.29,69.41,69.08,69.41,39078.0,66.2974,66.4122,66.0965,66.4122,39078.0
2018-10-19 10:45:00,69.4,69.4,68.89,68.99,41798.0,66.4027,66.4027,65.9147,66.0104,41798.0
2018-10-19 10:50:00,68.97,69.06,68.85,68.94,66390.0,65.9913,66.0774,65.8764,65.9625,66390.0
2018-10-19 10:55:00,68.99,69.12,68.9,69.05,65181.0,66.0104,66.1348,65.9243,66.0678,65181.0
2018-10-19 11:00:00,69.17,69.43,69.02,69.02,37464.0,66.1826,66.4314,66.0391,66.0391,37464.0
2018-10-19 11:05:00,69.0,69.33,68.93,69.25,31831.0,66.02,66.3357,65.953,66.2592,31831.0
2018-10-19 11:10:00,69.26,69.47,69.14,69.37,26398.0,66.2687,66.4697,66.1539,66.374,26398.0
2018-10-19 11:15:00,69.31,69.42,68.78,68.8,48675.0,66.3166,66.4218,65.8095,65.8286,48675.0
2018-10-19 11:20:00,68.82,68.9,68.39,68.42,88081.0,65.8477,65.9243,65.4363,65.465,88081.0
2018-10-19 11:25:00,68.41,68.65,68.38,68.52,64863.0,65.4554,65.6851,65.4267,65.5607,64863.0
2018-10-19 11:30:00,68.55,68.65,68.14,68.27,44510.0,65.5894,65.6851,65.1971,65.3215,44510.0
2018-10-19 11:35:00,68.29,68.29,67.96,68.16,61786.0,65.3406,65.3406,65.0249,65.2162,61786.0
2018-10-19 11:40:00,68.18,68.3,67.99,68.2,27833.0,65.2354,65.3502,65.0536,65.2545,27833.0
2018-10-19 11:45:00,68.18,68.48,68.17,68.43,24586.0,65.2354,65.5224,65.2258,65.4746,24586.0
2018-10-19 11:50:00,68.5,68.73,68.26,68.26,43993.0,65.5416,65.7616,65.3119,65.3119,43993.0
2018-10-19 11:55:00,68.32,68.83,68.32,68.75,40522.0,65.3693,65.8573,65.3693,65.7808,40522.0
2018-10-19 12:00:00,68.77,68.83,68.47,68.5,20470.0,65.7999,65.8573,65.5128,65.5416,20470.0
2018-10-19 12:05:00,68.5,68.66,68.13,68.17,27667.0,65.5416,65.6946,65.1875,65.2258,27667.0
2018-10-19 12:10:00,68.2,68.2,67.62,67.64,53558.0,65.2545,65.2545,64.6996,64.7187,53558.0
2018-10-19 12:15:00,67.6,67.8,67.51,67.6,52593.0,64.6804,64.8718,64.5943,64.6804,52593.0
2018-10-19 12:20:00,67.61,67.63,67.12,67.12,106274.0,64.69,64.7091,64.2212,64.2212,106274.0
2018-10-19 12:25:00,67.09,67.18,66.76,67.12,132205.0,64.1924,64.2786,63.8767,64.2212,132205.0
2018-10-19 12:30:00,67.1,67.26,66.71,66.74,68234.0,64.202,64.3551,63.8289,63.8576,68234.0
2018-10-19 12:35:00,66.76,66.94,66.63,66.83,54506.0,63.8767,64.0489,63.7523,63.9437,54506.0
2018-10-19 12:40:00,66.74,67.07,66.59,66.94,36206.0,63.8576,64.1733,63.714,64.0489,36206.0
2018-10-19 12:45:00,67.01,67.29,66.94,67.19,37218.0,64.1159,64.3838,64.0489,64.2881,37218.0
2018-10-19 12:50:00,67.16,67.42,66.95,67.42,26995.0,64.2594,64.5082,64.0585,64.5082,26995.0
2018-10-19 12:55:00,67.36,67.51,67.25,67.28,42093.0,64.4508,64.5943,64.3455,64.3742,42093.0
2018-10-19 13:00:00,67.25,67.25,66.79,66.83,30396.0,64.3455,64.3455,63.9054,63.9437,30396.0
2018-10-19 13:05:00,66.84,66.97,66.63,66.75,29115.0,63.9532,64.0776,63.7523,63.8671,29115.0
2018-10-19 13:10:00,66.83,67.44,66.83,67.37,71446.0,63.9437,64.5273,63.9437,64.4604,71446.0
2018-10-19 13:15:00,67.41,67.54,67.26,67.42,68306.0,64.4986,64.623,64.3551,64.5082,68306.0
2018-10-19 13:20:00,67.45,67.45,67.24,67.32,43602.0,64.5369,64.5369,64.336,64.4125,43602.0
2018-10-19 13:25:00,67.28,67.51,67.12,67.34,28599.0,64.3742,64.5943,64.2212,64.4316,28599.0
2018-10-19 13:30:00,67.38,67.49,67.22,67.41,27176.0,64.4699,64.5752,64.3168,64.4986,27176.0
2018-10-19 13:35:00,67.35,67.4,67.22,67.29,22567.0,64.4412,64.4891,64.3168,64.3838,22567.0
2018-10-19 13:40:00,67.23,67.39,66.91,66.95,58763.0,64.3264,64.4795,64.0202,64.0585,58763.0
2018-10-19 13:45:00,66.9,67.01,66.88,66.98,9991.0,64.0107,64.1159,63.9915,64.0872,9991.0
2018-10-19 13:50:00,66.95,66.95,66.64,66.69,21922.0,64.0585,64.0585,63.7619,63.8097,21922.0
2018-10-19 13:55:00,66.76,66.84,66.61,66.61,13956.0,63.8767,63.9532,63.7332,63.7332,13956.0
2018-10-19 14:00:00,66.61,66.63,66.09,66.11,109607.0,63.7332,63.7523,63.2356,63.2548,109607.0
2018-10-19 14:05:00,66.09,66.2,65.85,66.18,90522.0,63.2356,63.3409,63.006,63.3217,90522.0
2018-10-19 14:10:00,66.18,66.31,66.0,66.15,69523.0,63.3217,63.4461,63.1495,63.293,69523.0
2018-10-19 14:15:00,66.13,66.33,66.08,66.16,24376.0,63.2739,63.4653,63.2261,63.3026,24376.0
2018-10-19 14:20:00,66.21,66.78,66.13,66.64,94439.0,63.3505,63.8958,63.2739,63.7619,94439.0
2018-10-19 14:25:00,66.66,66.72,66.5,66.62,42222.0,63.781,63.8384,63.6279,63.7427,42222.0
2018-10-19 14:30:00,66.55,66.94,66.4,66.61,47985.0,63.6758,64.0489,63.5322,63.7332,47985.0
2018-10-19 14:35:00,66.64,66.89,66.63,66.66,41215.0,63.7619,64.0011,63.7523,63.781,41215.0
2018-10-19 14:40:00,66.66,66.72,66.38,66.38,25522.0,63.781,63.8384,63.5131,63.5131,25522.0
2018-10-19 14:45:00,66.4,66.73,66.4,66.71,22200.0,63.5322,63.848,63.5322,63.8289,22200.0
2018-10-19 14:50:00,66.7,66.77,66.56,66.56,27566.0,63.8193,63.8863,63.6853,63.6853,27566.0
2018-10-19 14:55:00,66.55,66.6,66.38,66.39,22832.0,63.6758,63.7236,63.5131,63.5227,22832.0
2018-10-19 15:00:00,66.4,66.5,66.21,66.24,21498.0,63.5322,63.6279,63.3505,63.3792,21498.0
2018-10-19 15:05:00,66.22,66.3,66.01,66.11,59219.0,63.36,63.4366,63.1591,63.2548,59219.0
2018-10-19 15:10:00,66.06,66.19,65.88,65.89,33476.0,63.2069,63.3313,63.0347,63.0443,33476.0
2018-10-19 15:15:00,65.87,66.16,65.65,66.14,72755.0,63.0251,63.3026,62.8146,63.2835,72755.0
2018-10-19 15:20:00,66.1,66.24,65.9,65.95,50453.0,63.2452,63.3792,63.0538,63.1017,50453.0
2018-10-19 15:25:00,65.94,66.48,65.94,66.46,29967.0,63.0921,63.6088,63.0921,63.5897,29967.0
2018-10-19 15:30:00,66.42,66.53,66.31,66.42,20420.0,63.5514,63.6566,63.4461,63.5514,20420.0
2018-10-19 15:35:00,66.39,66.47,66.25,66.29,41719.0,63.5227,63.5992,63.3887,63.427,41719.0
2018-10-19 15:40:00,66.28,66.53,66.23,66.52,36481.0,63.4174,63.6566,63.3696,63.6471,36481.0
2018-10-19 15:45:00,66.49,66.63,66.37,66.54,52606.0,63.6184,63.7523,63.5035,63.6662,52606.0
2018-10-19 15:50:00,66.51,66.66,66.41,66.45,98059.0,63.6375,63.781,63.5418,63.5801,98059.0
2018-10-19 15:55:00,66.44,66.54,66.4,66.44,164433.0,63.5705,63.6662,63.5322,63.5705,164433.0
2018-10-22 09:30:00,67.2,67.77,67.12,67.7,124330.0,64.2977,64.8431,64.2212,64.7761,124330.0
2018-10-22 09:35:00,67.64,67.73,67.0,67.2,100630.0,64.7187,64.8048,64.1063,64.2977,100630.0
2018-10-22 09:40:00,67.24,67.41,67.02,67.1,72417.0,64.336,64.4986,64.1255,64.202,72417.0
2018-10-22 09:45:00,67.2,67.62,66.99,67.51,94833.0,64.2977,64.6996,64.0968,64.5943,94833.0
2018-10-22 09:50:00,67.54,67.55,66.72,66.92,106000.0,64.623,64.6326,63.8384,64.0298,106000.0
2018-10-22 09:55:00,66.92,66.92,66.48,66.72,63687.0,64.0298,64.0298,63.6088,63.8384,63687.0
2018-10-22 10:00:00,66.73,66.98,66.62,66.63,37766.0,63.848,64.0872,63.7427,63.7523,37766.0
2018-10-22 10:05:00,66.68,66.76,66.29,66.47,59810.0,63.8002,63.8767,63.427,63.5992,59810.0
2018-10-22 10:10:00,66.43,66.63,66.3,66.52,45795.0,63.561,63.7523,63.4366,63.6471,45795.0
2018-10-22 10:15:00,66.46,66.54,66.02,66.1,57208.0,63.5897,63.6662,63.1687,63.2452,57208.0
2018-10-22 10:20:00,66.12,66.12,65.59,65.76,96839.0,63.2643,63.2643,62.7572,62.9199,96839.0
2018-10-22 10:25:00,65.74,65.93,65.57,65.9,43780.0,62.9008,63.0825,62.7381,63.0538,43780.0
2018-10-22 10:30:00,65.86,66.7,65.79,66.7,65001.0,63.0156,63.8193,62.9486,63.8193,65001.0
2018-10-22 10:35:00,66.71,66.91,66.49,66.81,60141.0,63.8289,64.0202,63.6184,63.9245,60141.0
2018-10-22 10:40:00,66.84,67.3,66.79,67.17,65162.0,63.9532,64.3934,63.9054,64.269,65162.0
2018-10-22 10:45:00,67.17,67.6,66.99,67.52,77208.0,64.269,64.6804,64.0968,64.6039,77208.0
2018-10-22 10:50:00,67.5,67.85,67.45,67.55,91301.0,64.5847,64.9196,64.5369,64.6326,91301.0
2018-10-22 10:55:00,67.48,67.6,67.35,67.39,26384.0,64.5656,64.6804,64.4412,64.4795,26384.0
2018-10-22 11:00:00,67.3,67.3,67.03,67.12,23946.0,64.3934,64.3934,64.135,64.2212,23946.0
2018-10-22 11:05:00,67.24,67.39,66.88,66.9,50964.0,64.336,64.4795,63.9915,64.0107,50964.0
2018-10-22 11:10:00,66.88,66.88,66.57,66.61,26207.0,63.9915,63.9915,63.6949,63.7332,26207.0
2018-10-22 11:15:00,66.57,67.03,66.57,67.03,32214.0,63.6949,64.135,63.6949,64.135,32214.0
2018-10-22 11:20:00,67.02,67.49,66.84,67.47,34612.0,64.1255,64.5752,63.9532,64.556,34612.0
2018-10-22 11:25:00,67.48,67.52,67.07,67.1,29787.0,64.5656,64.6039,64.1733,64.202,29787.0
2018-10-22 11:30:00,67.1,67.15,66.76,66.76,13366.0,64.202,64.2499,63.8767,63.8767,13366.0
2018-10-22 11:35:00,66.75,67.19,66.73,67.1,21701.0,63.8671,64.2881,63.848,64.202,21701.0
2018-10-22 11:40:00,67.02,67.05,66.81,67.05,22551.0,64.1255,64.1542,63.9245,64.1542,22551.0
2018-10-22 11:45:00,66.99,67.26,66.88,67.19,11877.0,64.0968,64.3551,63.9915,64.2881,11877.0
2018-10-22 11:50:00,67.15,67.16,66.54,66.55,34063.0,64.2499,64.2594,63.6662,63.6758,34063.0
2018-10-22 11:55:00,66.52,66.88,66.51,66.79,23070.0,63.6471,63.9915,63.6375,63.9054,23070.0
2018-10-22 12:00:00,66.86,66.98,66.69,66.74,9407.0,63.9724,64.0872,63.8097,63.8576,9407.0
2018-10-22 12:05:00,66.72,67.18,66.72,66.84,17894.0,63.8384,64.2786,63.8384,63.9532,17894.0
2018-10-22 12:10:00,66.74,66.75,66.14,66.14,38711.0,63.8576,63.8671,63.2835,63.2835,38711.0
2018-10-22 12:15:00,66.14,66.37,66.14,66.16,28226.0,63.2835,63.5035,63.2835,63.3026,28226.0
2018-10-22 12:20:00,66.17,66.25,65.81,65.84,42538.0,63.3122,63.3887,62.9677,62.9964,42538.0
2018-10-22 12:25:00,65.85,66.03,65.65,65.91,24301.0,63.006,63.1782,62.8146,63.0634,24301.0
2018-10-22 12:30:00,65.9,65.98,65.74,65.95,21103.0,63.0538,63.1304,62.9008,63.1017,21103.0
2018-10-22 12:35:00,65.92,66.03,65.72,65.92,28562.0,63.073,63.1782,62.8816,63.073,28562.0
2018-10-22 12:40:00,65.83,66.09,65.83,65.95,41649.0,62.9869,63.2356,62.9869,63.1017,41649.0
2018-10-22 12:45:00,66.03,66.04,65.81,65.83,11783.0,63.1782,63.1878,62.9677,62.9869,11783.0
2018-10-22 12:50:00,65.79,66.15,65.79,66.12,36780.0,62.9486,63.293,62.9486,63.2643,36780.0
2018-10-22 12:55:00,66.13,66.38,66.0,66.26,45390.0,63.2739,63.5131,63.1495,63.3983,45390.0
2018-10-22 13:00:00,66.2,66.21,65.99,66.06,19316.0,63.3409,63.3505,63.14,63.2069,19316.0
2018-10-22 13:05:00,66.03,66.77,66.03,66.59,41082.0,63.1782,63.8863,63.1782,63.714,41082.0
2018-10-22 13:10:00,66.49,66.77,66.4,66.77,10924.0,63.6184,63.8863,63.5322,63.8863,10924.0
2018-10-22 13:15:00,66.66,66.85,66.63,66.7,18227.0,63.781,63.9628,63.7523,63.8193,18227.0
2018-10-22 13:20:00,66.68,66.78,66.42,66.46,12943.0,63.8002,63.8958,63.5514,63.5897,12943.0
2018-10-22 13:25:00,66.41,66.41,66.26,66.33,16529.0,63.5418,63.5418,63.3983,63.4653,16529.0
2018-10-22 13:30:00,66.31,66.55,66.27,66.55,8359.0,63.4461,63.6758,63.4079,63.6758,8359.0
2018-10-22 13:35:00,66.5,66.79,66.39,66.45,28102.0,63.6279,63.9054,63.5227,63.5801,28102.0
2018-10-22 13:40:00,66.5,66.68,66.5,66.65,15761.0,63.6279,63.8002,63.6279,63.7715,15761.0
2018-10-22 13:45:00,66.64,66.73,66.19,66.23,28720.0,63.7619,63.848,63.3313,63.3696,28720.0
2018-10-22 13:50:00,66.16,66.24,66.01,66.05,7929.0,63.3026,63.3792,63.1591,63.1974,7929.0
2018-10-22 13:55:00,66.07,66.09,65.9,65.96,11827.0,63.2165,63.2356,63.0538,63.1113,11827.0
2018-10-22 14:00:00,65.9,66.02,65.86,65.87,14253.0,63.0538,63.1687,63.0156,63.0251,14253.0
2018-10-22 14:05:00,65.87,66.04,65.85,65.91,20421.0,63.0251,63.1878,63.006,63.0634,20421.0
2018-10-22 14:10:00,65.99,66.11,65.68,65.76,20873.0,63.14,63.2548,62.8433,62.9199,20873.0
2018-10-22 14:15:00,65.75,65.93,65.54,65.58,32764.0,62.9103,63.0825,62.7094,62.7477,32764.0
2018-10-22 14:20:00,65.63,65.63,65.36,65.37,28005.0,62.7955,62.7955,62.5372,62.5467,28005.0
2018-10-22 14:25:00,65.36,65.54,65.36,65.43,24840.0,62.5372,62.7094,62.5372,62.6041,24840.0
2018-10-22 14:30:00,65.37,65.58,65.35,65.45,27260.0,62.5467,62.7477,62.5276,62.6233,27260.0
2018-10-22 14:35:00,65.45,65.7,65.42,65.66,49950.0,62.6233,62.8625,62.5946,62.8242,49950.0
2018-10-22 14:40:00,65.68,65.7,65.41,65.53,33121.0,62.8433,62.8625,62.585,62.6998,33121.0
2018-10-22 14:45:00,65.53,65.98,65.53,65.95,46264.0,62.6998,63.1304,62.6998,63.1017,46264.0
2018-10-22 14:50:00,65.95,66.01,65.81,65.95,18911.0,63.1017,63.1591,62.9677,63.1017,18911.0
2018-10-22 14:55:00,65.96,66.22,65.88,66.09,32308.0,63.1113,63.36,63.0347,63.2356,32308.0
2018-10-22 15:00:00,66.04,66.59,66.0,66.52,51260.0,63.1878,63.714,63.1495,63.6471,51260.0
2018-10-22 15:05:00,66.53,66.59,66.39,66.54,26234.0,63.6566,63.714,63.5227,63.6662,26234.0
2018-10-22 15:10:00,66.58,66.76,66.48,66.62,23492.0,63.7045,63.8767,63.6088,63.7427,23492.0
2018-10-22 15:15:00,66.65,66.69,66.36,66.39,19778.0,63.7715,63.8097,63.494,63.5227,19778.0
2018-10-22 15:20:00,66.4,66.47,66.32,66.33,9576.0,63.5322,63.5992,63.4557,63.4653,9576.0
2018-10-22 15:25:00,66.26,66.42,66.22,66.42,38996.0,63.3983,63.5514,63.36,63.5514,38996.0
2018-10-22 15:30:00,66.44,66.46,66.32,66.45,10038.0,63.5705,63.5897,63.4557,63.5801,10038.0
2018-10-22 15:35:00,66.45,66.73,66.31,66.32,41281.0,63.5801,63.848,63.4461,63.4557,41281.0
2018-10-22 15:40:00,66.27,66.36,66.14,66.3,21145.0,63.4079,63.494,63.2835,63.4366,21145.0
2018-10-22 15:45:00,66.28,66.38,66.13,66.15,11079.0,63.4174,63.5131,63.2739,63.293,11079.0
2018-10-22 15:50:00,66.14,66.24,66.02,66.03,24131.0,63.2835,63.3792,63.1687,63.1782,24131.0
2018-10-22 15:55:00,66.05,66.11,65.9,66.0,73588.0,63.1974,63.2548,63.0538,63.1495,73588.0
2018-10-23 09:30:00,63.37,63.68,63.05,63.5,239105.0,60.6331,60.9297,60.3269,60.7575,239105.0
2018-10-23 09:35:00,63.5,63.5,63.03,63.15,132291.0,60.7575,60.7575,60.3078,60.4226,132291.0
2018-10-23 09:40:00,63.13,63.5,62.96,63.2,86413.0,60.4035,60.7575,60.2408,60.4705,86413.0
2018-10-23 09:45:00,63.17,63.76,63.08,63.73,66066.0,60.4417,61.0063,60.3556,60.9776,66066.0
2018-10-23 09:50:00,63.77,63.77,63.34,63.4,58006.0,61.0158,61.0158,60.6044,60.6618,58006.0
2018-10-23 09:55:00,63.38,63.6,63.18,63.2,45119.0,60.6427,60.8532,60.4513,60.4705,45119.0
2018-10-23 10:00:00,63.21,63.36,62.55,62.55,109700.0,60.48,60.6235,59.8485,59.8485,109700.0
2018-10-23 10:05:00,62.54,62.75,62.24,62.42,100032.0,59.839,60.0399,59.5519,59.7241,100032.0
2018-10-23 10:10:00,62.39,62.51,61.66,61.75,118380.0,59.6954,59.8103,58.997,59.0831,118380.0
2018-10-23 10:15:00,61.68,61.79,60.82,61.0,168513.0,59.0161,59.1213,58.1932,58.3655,168513.0
2018-10-23 10:20:00,61.02,61.45,60.81,61.05,177141.0,58.3846,58.796,58.1837,58.4133,177141.0
2018-10-23 10:25:00,61.11,61.55,61.05,61.31,94532.0,58.4707,58.8917,58.4133,58.6621,94532.0
2018-10-23 10:30:00,61.2,61.25,60.82,60.97,67367.0,58.5568,58.6047,58.1932,58.3368,67367.0
2018-10-23 10:35:00,60.96,61.47,60.71,61.45,119327.0,58.3272,58.8152,58.088,58.796,119327.0
2018-10-23 10:40:00,61.48,61.93,61.4,61.73,123359.0,58.8247,59.2553,58.7482,59.0639,123359.0
2018-10-23 10:45:00,61.67,62.14,61.62,62.0,75232.0,59.0065,59.4562,58.9587,59.3223,75232.0
2018-10-23 10:50:00,61.97,62.2,61.86,61.9,71422.0,59.2936,59.5136,59.1883,59.2266,71422.0
2018-10-23 10:55:00,61.94,62.24,61.71,62.02,78415.0,59.2649,59.5519,59.0448,59.3414,78415.0
2018-10-23 11:00:00,62.0,62.13,61.8,61.93,59536.0,59.3223,59.4467,59.1309,59.2553,59536.0
2018-10-23 11:05:00,61.95,62.45,61.89,62.15,71495.0,59.2744,59.7528,59.217,59.4658,71495.0
2018-10-23 11:10:00,62.21,62.72,62.2,62.71,52849.0,59.5232,60.0112,59.5136,60.0016,52849.0
2018-10-23 11:15:00,62.67,62.77,62.56,62.77,70499.0,59.9633,60.059,59.8581,60.059,70499.0
2018-10-23 11:20:00,62.74,63.05,62.73,63.01,45478.0,60.0303,60.3269,60.0208,60.2887,45478.0
2018-10-23 11:25:00,63.02,63.2,62.9,63.0,68449.0,60.2982,60.4705,60.1834,60.2791,68449.0
2018-10-23 11:30:00,62.97,63.21,62.84,62.88,48721.0,60.2504,60.48,60.126,60.1643,48721.0
2018-10-23 11:35:00,62.82,62.91,62.37,62.37,57384.0,60.1069,60.193,59.6763,59.6763,57384.0
2018-10-23 11:40:00,62.36,62.53,62.16,62.19,39284.0,59.6667,59.8294,59.4754,59.5041,39284.0
2018-10-23 11:45:00,62.16,62.52,62.15,62.34,36971.0,59.4754,59.8198,59.4658,59.6476,36971.0
2018-10-23 11:50:00,62.3,62.44,62.14,62.4,22268.0,59.6093,59.7433,59.4562,59.705,22268.0
2018-10-23 11:55:00,62.4,62.42,62.17,62.21,37270.0,59.705,59.7241,59.4849,59.5232,37270.0
2018-10-23 12:00:00,62.21,62.33,62.21,62.28,27488.0,59.5232,59.638,59.5232,59.5902,27488.0
2018-10-23 12:05:00,62.29,62.8,62.28,62.68,65917.0,59.5998,60.0877,59.5902,59.9729,65917.0
2018-10-23 12:10:00,62.74,63.04,62.61,63.04,42870.0,60.0303,60.3174,59.9059,60.3174,42870.0
2018-10-23 12:15:00,63.07,63.19,62.82,63.16,25689.0,60.3461,60.4609,60.1069,60.4322,25689.0
2018-10-23 12:20:00,63.17,63.54,63.15,63.3,77613.0,60.4417,60.7958,60.4226,60.5661,77613.0
2018-10-23 12:25:00,63.35,63.7,63.29,63.61,77233.0,60.614,60.9489,60.5566,60.8627,77233.0
2018-10-23 12:30:00,63.6,64.1,63.59,64.06,47994.0,60.8532,61.3316,60.8436,61.2933,47994.0
2018-10-23 12:35:00,64.07,64.09,63.83,63.99,36934.0,61.3029,61.322,61.0732,61.2263,36934.0
2018-10-23 12:40:00,63.88,64.22,63.83,64.07,69281.0,61.1211,61.4464,61.0732,61.3029,69281.0
2018-10-23 12:45:00,64.14,64.16,63.89,63.94,32446.0,61.3699,61.389,61.1307,61.1785,32446.0
2018-10-23 12:50:00,63.96,64.09,63.57,63.59,101122.0,61.1976,61.322,60.8245,60.8436,101122.0
2018-10-23 12:55:00,63.58,63.65,63.43,63.47,22877.0,60.834,60.901,60.6905,60.7288,22877.0
2018-10-23 13:00:00,63.37,64.03,63.36,63.83,43458.0,60.6331,61.2646,60.6235,61.0732,43458.0
2018-10-23 13:05:00,63.87,64.38,63.83,64.32,87519.0,61.1115,61.5995,61.0732,61.5421,87519.0
2018-10-23 13:10:00,64.33,64.49,64.16,64.2,48173.0,61.5516,61.7047,61.389,61.4273,48173.0
2018-10-23 13:15:00,64.27,64.37,64.05,64.15,48847.0,61.4942,61.5899,61.2837,61.3794,48847.0
2018-10-23 13:20:00,64.01,64.44,64.01,64.33,61738.0,61.2455,61.6569,61.2455,61.5516,61738.0
2018-10-23 13:25:00,64.34,64.54,64.25,64.32,42622.0,61.5612,61.7526,61.4751,61.5421,42622.0
2018-10-23 13:30:00,64.3,64.59,64.3,64.4,53973.0,61.5229,61.8004,61.5229,61.6186,53973.0
2018-10-23 13:35:00,64.37,64.37,64.05,64.22,30359.0,61.5899,61.5899,61.2837,61.4464,30359.0
2018-10-23 13:40:00,64.24,64.37,63.87,63.89,46182.0,61.4655,61.5899,61.1115,61.1307,46182.0
2018-10-23 13:45:00,63.88,64.05,63.73,63.78,55981.0,61.1211,61.2837,60.9776,61.0254,55981.0
2018-10-23 13:50:00,63.78,64.18,63.69,63.69,53217.0,61.0254,61.4081,60.9393,60.9393,53217.0
2018-10-23 13:55:00,63.77,63.87,63.65,63.73,15293.0,61.0158,61.1115,60.901,60.9776,15293.0
2018-10-23 14:00:00,63.76,63.99,63.67,63.8,78401.0,61.0063,61.2263,60.9202,61.0445,78401.0
2018-10-23 14:05:00,63.85,64.12,63.68,63.95,91319.0,61.0924,61.3507,60.9297,61.1881,91319.0
2018-10-23 14:10:00,63.97,64.27,63.91,64.11,44734.0,61.2072,61.4942,61.1498,61.3412,44734.0
2018-10-23 14:15:00,64.23,64.81,64.18,64.81,98569.0,61.456,62.0109,61.4081,62.0109,98569.0
2018-10-23 14:20:00,64.79,65.07,64.57,65.01,85420.0,61.9918,62.2597,61.7813,62.2023,85420.0
2018-10-23 14:25:00,65.02,65.11,64.67,64.89,75279.0,62.2118,62.298,61.877,62.0875,75279.0
2018-10-23 14:30:00,64.86,65.29,64.81,65.12,95364.0,62.0588,62.4702,62.0109,62.3075,95364.0
2018-10-23 14:35:00,65.13,65.47,65.11,65.3,59194.0,62.3171,62.6424,62.298,62.4798,59194.0
2018-10-23 14:40:00,65.24,65.5,65.11,65.34,77224.0,62.4223,62.6711,62.298,62.518,77224.0
2018-10-23 14:45:00,65.34,65.49,65.1,65.45,31065.0,62.518,62.6615,62.2884,62.6233,31065.0
2018-10-23 14:50:00,65.4,65.67,65.37,65.5,59018.0,62.5754,62.8338,62.5467,62.6711,59018.0
2018-10-23 14:55:00,65.47,65.61,65.36,65.51,36735.0,62.6424,62.7764,62.5372,62.6807,36735.0
2018-10-23 15:00:00,65.52,65.6,65.35,65.38,40123.0,62.6903,62.7668,62.5276,62.5563,40123.0
2018-10-23 15:05:00,65.45,65.65,65.31,65.31,29700.0,62.6233,62.8146,62.4893,62.4893,29700.0
2018-10-23 15:10:00,65.28,65.41,65.19,65.22,31078.0,62.4606,62.585,62.3745,62.4032,31078.0
2018-10-23 15:15:00,65.27,65.44,65.1,65.21,39463.0,62.4511,62.6137,62.2884,62.3936,39463.0
2018-10-23 15:20:00,65.18,65.79,65.18,65.69,61205.0,62.3649,62.9486,62.3649,62.8529,61205.0
2018-10-23 15:25:00,65.65,65.81,65.36,65.38,36837.0,62.8146,62.9677,62.5372,62.5563,36837.0
2018-10-23 15:30:00,65.41,65.43,65.1,65.38,53308.0,62.585,62.6041,62.2884,62.5563,53308.0
2018-10-23 15:35:00,65.31,65.41,64.89,64.9,50198.0,62.4893,62.585,62.0875,62.097,50198.0
2018-10-23 15:40:00,64.89,65.0,64.48,64.61,72639.0,62.0875,62.1927,61.6952,61.8196,72639.0
2018-10-23 15:45:00,64.55,64.73,64.41,64.7,65133.0,61.7621,61.9344,61.6282,61.9057,65133.0
2018-10-23 15:50:00,64.62,64.72,64.39,64.5,47100.0,61.8291,61.9248,61.6091,61.7143,47100.0
2018-10-23 15:55:00,64.49,64.53,64.15,64.29,108896.0,61.7047,61.743,61.3794,61.5134,108896.0
2018-10-24 09:30:00,63.94,64.28,63.86,63.99,118307.0,61.1785,61.5038,61.1019,61.2263,118307.0
2018-10-24 09:35:00,63.98,64.4,63.69,64.24,123173.0,61.2168,61.6186,60.9393,61.4655,123173.0
2018-10-24 09:40:00,64.3,64.53,64.15,64.38,98023.0,61.5229,61.743,61.3794,61.5995,98023.0
2018-10-24 09:45:00,64.39,64.65,63.96,63.96,76375.0,61.6091,61.8578,61.1976,61.1976,76375.0
2018-10-24 09:50:00,63.96,64.15,63.77,64.11,59570.0,61.1976,61.3794,61.0158,61.3412,59570.0
2018-10-24 09:55:00,64.25,64.39,64.11,64.23,28432.0,61.4751,61.6091,61.3412,61.456,28432.0
2018-10-24 10:00:00,64.22,64.22,63.53,63.59,65773.0,61.4464,61.4464,60.7862,60.8436,65773.0
2018-10-24 10:05:00,63.64,64.04,63.58,63.74,90476.0,60.8914,61.2742,60.834,60.9871,90476.0
2018-10-24 10:10:00,63.74,64.0,63.59,63.6,29638.0,60.9871,61.2359,60.8436,60.8532,29638.0
2018-10-24 10:15:00,63.6,63.68,63.3,63.35,62044.0,60.8532,60.9297,60.5661,60.614,62044.0
2018-10-24 10:20:00,63.32,63.39,63.15,63.21,43972.0,60.5853,60.6522,60.4226,60.48,43972.0
2018-10-24 10:25:00,63.29,63.48,63.06,63.11,58561.0,60.5566,60.7384,60.3365,60.3843,58561.0
2018-10-24 10:30:00,63.14,63.49,63.03,63.21,33506.0,60.413,60.7479,60.3078,60.48,33506.0
2018-10-24 10:35:00,63.36,63.66,63.04,63.07,60097.0,60.6235,60.9106,60.3174,60.3461,60097.0
2018-10-24 10:40:00,63.09,63.26,62.9,62.92,83240.0,60.3652,60.5279,60.1834,60.2025,83240.0
2018-10-24 10:45:00,62.93,63.14,62.73,63.14,38189.0,60.2121,60.413,60.0208,60.413,38189.0
2018-10-24 10:50:00,63.11,63.23,62.88,63.08,31195.0,60.3843,60.4992,60.1643,60.3556,31195.0
2018-10-24 10:55:00,63.04,63.07,62.63,62.68,28290.0,60.3174,60.3461,59.9251,59.9729,28290.0
2018-10-24 11:00:00,62.65,62.77,62.19,62.29,61178.0,59.9442,60.059,59.5041,59.5998,61178.0
2018-10-24 11:05:00,62.3,62.35,61.7,61.7,101279.0,59.6093,59.6572,59.0352,59.0352,101279.0
2018-10-24 11:10:00,61.74,62.22,61.74,61.97,31194.0,59.0735,59.5328,59.0735,59.2936,31194.0
2018-10-24 11:15:00,61.98,62.31,61.95,61.95,54797.0,59.3031,59.6189,59.2744,59.2744,54797.0
2018-10-24 11:20:00,61.92,62.3,61.83,61.97,53009.0,59.2457,59.6093,59.1596,59.2936,53009.0
2018-10-24 11:25:00,61.96,62.06,61.54,61.61,63500.0,59.284,59.3797,58.8821,58.9491,63500.0
2018-10-24 11:30:00,61.57,61.75,61.51,61.75,42395.0,58.9109,59.0831,58.8534,59.0831,42395.0
2018-10-24 11:35:00,61.75,61.87,61.43,61.77,30551.0,59.0831,59.1979,58.7769,59.1022,30551.0
2018-10-24 11:40:00,61.77,61.8,61.65,61.68,38134.0,59.1022,59.1309,58.9874,59.0161,38134.0
2018-10-24 11:45:00,61.67,62.46,61.67,62.3,67067.0,59.0065,59.7624,59.0065,59.6093,67067.0
2018-10-24 11:50:00,62.34,62.71,62.11,62.71,58233.0,59.6476,60.0016,59.4275,60.0016,58233.0
2018-10-24 11:55:00,62.69,63.05,62.62,62.86,122076.0,59.9825,60.3269,59.9155,60.1451,122076.0
2018-10-24 12:00:00,62.86,62.88,62.56,62.57,37007.0,60.1451,60.1643,59.8581,59.8677,37007.0
2018-10-24 12:05:00,62.57,62.8,62.42,62.59,49835.0,59.8677,60.0877,59.7241,59.8868,49835.0
2018-10-24 12:10:00,62.56,62.83,62.44,62.62,28487.0,59.8581,60.1164,59.7433,59.9155,28487.0
2018-10-24 12:15:00,62.57,62.76,62.1,62.15,40665.0,59.8677,60.0495,59.418,59.4658,40665.0
2018-10-24 12:20:00,62.16,62.19,61.91,61.98,47550.0,59.4754,59.5041,59.2362,59.3031,47550.0
2018-10-24 12:25:00,61.96,62.08,61.86,61.96,18031.0,59.284,59.3988,59.1883,59.284,18031.0
2018-10-24 12:30:00,62.01,62.04,61.74,61.78,34351.0,59.3318,59.3606,59.0735,59.1118,34351.0
2018-10-24 12:35:00,61.73,61.75,61.28,61.39,55468.0,59.0639,59.0831,58.6334,58.7386,55468.0
2018-10-24 12:40:00,61.38,61.44,61.25,61.35,23295.0,58.7291,58.7865,58.6047,58.7004,23295.0
2018-10-24 12:45:00,61.27,61.3,61.08,61.08,44945.0,58.6238,58.6525,58.442,58.442,44945.0
2018-10-24 12:50:00,61.1,61.43,60.88,61.43,72340.0,58.4611,58.7769,58.2507,58.7769,72340.0
2018-10-24 12:55:00,61.44,61.69,61.35,61.52,60722.0,58.7865,59.0257,58.7004,58.863,60722.0
2018-10-24 13:00:00,61.49,61.49,61.06,61.07,18790.0,58.8343,58.8343,58.4229,58.4324,18790.0
2018-10-24 13:05:00,61.06,61.1,60.75,60.86,54515.0,58.4229,58.4611,58.1263,58.2315,54515.0
2018-10-24 13:10:00,60.77,60.89,60.59,60.6,56470.0,58.1454,58.2602,57.9732,57.9827,56470.0
2018-10-24 13:15:00,60.59,61.2,60.33,61.03,99593.0,57.9732,58.5568,57.7244,58.3942,99593.0
2018-10-24 13:20:00,60.98,61.0,60.73,60.75,34600.0,58.3463,58.3655,58.1071,58.1263,34600.0
2018-10-24 13:25:00,60.72,60.78,60.41,60.58,41002.0,58.0976,58.155,57.8009,57.9636,41002.0
2018-10-24 13:30:00,60.65,60.8,60.21,60.67,57039.0,58.0306,58.1741,57.6096,58.0497,57039.0
2018-10-24 13:35:00,60.66,60.67,60.19,60.19,49342.0,58.0402,58.0497,57.5905,57.5905,49342.0
2018-10-24 13:40:00,60.19,60.61,60.12,60.6,35166.0,57.5905,57.9923,57.5235,57.9827,35166.0
2018-10-24 13:45:00,60.58,60.93,60.27,60.88,77683.0,57.9636,58.2985,57.667,58.2507,77683.0
2018-10-24 13:50:00,60.89,61.1,60.58,60.91,105016.0,58.2602,58.4611,57.9636,58.2794,105016.0
2018-10-24 13:55:00,60.92,60.92,60.31,60.54,53393.0,58.2889,58.2889,57.7053,57.9253,53393.0
2018-10-24 14:00:00,60.42,60.42,60.03,60.05,63897.0,57.8105,57.8105,57.4374,57.4565,63897.0
2018-10-24 14:05:00,60.03,60.04,59.58,59.58,122593.0,57.4374,57.4469,57.0068,57.0068,122593.0
2018-10-24 14:10:00,59.66,59.95,59.66,59.77,123145.0,57.0833,57.3608,57.0833,57.1886,123145.0
2018-10-24 14:15:00,59.76,60.13,59.59,60.07,73238.0,57.179,57.533,57.0164,57.4756,73238.0
2018-10-24 14:20:00,60.14,60.39,59.93,60.29,63367.0,57.5426,57.7818,57.3417,57.6861,63367.0
2018-10-24 14:25:00,60.32,60.54,60.03,60.53,70223.0,57.7148,57.9253,57.4374,57.9158,70223.0
2018-10-24 14:30:00,60.55,60.82,60.31,60.79,88115.0,57.9349,58.1932,57.7053,58.1645,88115.0
2018-10-24 14:35:00,60.74,60.81,60.41,60.47,63746.0,58.1167,58.1837,57.8009,57.8584,63746.0
2018-10-24 14:40:00,60.44,60.53,60.17,60.23,26595.0,57.8297,57.9158,57.5713,57.6287,26595.0
2018-10-24 14:45:00,60.12,60.14,59.77,59.84,82608.0,57.5235,57.5426,57.1886,57.2556,82608.0
2018-10-24 14:50:00,59.85,59.91,59.51,59.57,95773.0,57.2651,57.3225,56.9398,56.9972,95773.0
2018-10-24 14:55:00,59.6,59.83,59.55,59.57,60328.0,57.0259,57.246,56.9781,56.9972,60328.0
2018-10-24 15:00:00,59.57,59.57,59.05,59.09,96636.0,56.9972,56.9972,56.4997,56.538,96636.0
2018-10-24 15:05:00,59.08,59.16,58.94,59.02,64863.0,56.5284,56.6049,56.3944,56.471,64863.0
2018-10-24 15:10:00,58.99,59.39,58.96,59.36,45025.0,56.4423,56.825,56.4136,56.7963,45025.0
2018-10-24 15:15:00,59.3,59.46,59.05,59.1,30185.0,56.7389,56.892,56.4997,56.5475,30185.0
2018-10-24 15:20:00,59.03,59.04,58.71,58.88,82300.0,56.4806,56.4901,56.1744,56.337,82300.0
2018-10-24 15:25:00,58.85,58.97,58.32,58.34,108336.0,56.3083,56.4231,55.8012,55.8204,108336.0
2018-10-24 15:30:00,58.31,58.45,58.12,58.12,113383.0,55.7916,55.9256,55.6099,55.6099,113383.0
2018-10-24 15:35:00,58.1,58.55,58.1,58.4,89287.0,55.5907,56.0213,55.5907,55.8778,89287.0
2018-10-24 15:40:00,58.38,58.55,58.15,58.31,98645.0,55.8586,56.0213,55.6386,55.7916,98645.0
2018-10-24 15:45:00,58.29,58.29,57.96,57.96,146694.0,55.7725,55.7725,55.4568,55.4568,146694.0
2018-10-24 15:50:00,57.95,58.05,57.7,57.73,110251.0,55.4472,55.5429,55.208,55.2367,110251.0
2018-10-24 15:55:00,57.7,57.7,56.85,56.98,222540.0,55.208,55.208,54.3947,54.5191,222540.0
2018-10-25 09:30:00,58.03,58.3,57.54,57.9,186789.0,55.5237,55.7821,55.0549,55.3994,186789.0
2018-10-25 09:35:00,57.87,58.42,57.85,58.39,108718.0,55.3707,55.8969,55.3515,55.8682,108718.0
2018-10-25 09:40:00,58.43,58.79,58.0,58.76,64565.0,55.9065,56.2509,55.495,56.2222,64565.0
2018-10-25 09:45:00,58.72,59.18,58.37,59.18,72233.0,56.1839,56.6241,55.8491,56.6241,72233.0
2018-10-25 09:50:00,59.17,59.61,59.11,59.31,125120.0,56.6145,57.0355,56.5571,56.7485,125120.0
2018-10-25 09:55:00,59.33,59.55,59.24,59.31,33576.0,56.7676,56.9781,56.6815,56.7485,33576.0
2018-10-25 10:00:00,59.26,59.99,59.2,59.92,94142.0,56.7006,57.3991,56.6432,57.3321,94142.0
2018-10-25 10:05:00,59.93,59.97,59.26,59.26,75453.0,57.3417,57.38,56.7006,56.7006,75453.0
2018-10-25 10:10:00,59.26,59.26,58.9,59.1,49469.0,56.7006,56.7006,56.3562,56.5475,49469.0
2018-10-25 10:15:00,59.13,59.33,58.64,58.75,61153.0,56.5762,56.7676,56.1074,56.2126,61153.0
2018-10-25 10:20:00,58.66,59.05,58.66,58.9,43896.0,56.1265,56.4997,56.1265,56.3562,43896.0
2018-10-25 10:25:00,59.0,59.4,59.0,59.4,44992.0,56.4518,56.8346,56.4518,56.8346,44992.0
2018-10-25 10:30:00,59.42,59.84,59.3,59.76,41374.0,56.8537,57.2556,56.7389,57.179,41374.0
2018-10-25 10:35:00,59.79,59.92,59.66,59.73,37680.0,57.2077,57.3321,57.0833,57.1503,37680.0
2018-10-25 10:40:00,59.71,60.33,59.69,60.3,72937.0,57.1312,57.7244,57.112,57.6957,72937.0
2018-10-25 10:45:00,60.3,60.57,60.15,60.23,78996.0,57.6957,57.954,57.5522,57.6287,78996.0
2018-10-25 10:50:00,60.3,60.54,60.3,60.49,49521.0,57.6957,57.9253,57.6957,57.8775,49521.0
2018-10-25 10:55:00,60.42,60.54,59.96,59.96,29829.0,57.8105,57.9253,57.3704,57.3704,29829.0
2018-10-25 11:00:00,59.98,60.41,59.98,60.1,35610.0,57.3895,57.8009,57.3895,57.5043,35610.0
2018-10-25 11:05:00,60.09,60.15,59.9,59.98,22605.0,57.4948,57.5522,57.313,57.3895,22605.0
2018-10-25 11:10:00,59.96,60.06,59.76,60.06,49225.0,57.3704,57.4661,57.179,57.4661,49225.0
2018-10-25 11:15:00,60.06,60.26,59.76,60.26,34500.0,57.4661,57.6574,57.179,57.6574,34500.0
2018-10-25 11:20:00,60.3,60.75,60.3,60.57,47402.0,57.6957,58.1263,57.6957,57.954,47402.0
2018-10-25 11:25:00,60.61,60.95,60.61,60.93,38931.0,57.9923,58.3176,57.9923,58.2985,38931.0
2018-10-25 11:30:00,60.89,61.12,60.79,60.83,51836.0,58.2602,58.4803,58.1645,58.2028,51836.0
2018-10-25 11:35:00,60.8,60.95,60.74,60.78,15548.0,58.1741,58.3176,58.1167,58.155,15548.0
2018-10-25 11:40:00,60.73,60.73,60.26,60.42,96650.0,58.1071,58.1071,57.6574,57.8105,96650.0
2018-10-25 11:45:00,60.42,60.61,60.25,60.61,10259.0,57.8105,57.9923,57.6479,57.9923,10259.0
2018-10-25 11:50:00,60.62,60.77,60.47,60.62,16070.0,58.0019,58.1454,57.8584,58.0019,16070.0
2018-10-25 11:55:00,60.73,60.73,60.34,60.48,36882.0,58.1071,58.1071,57.734,57.8679,36882.0
2018-10-25 12:00:00,60.43,60.5,60.3,60.5,8319.0,57.8201,57.8871,57.6957,57.8871,8319.0
2018-10-25 12:05:00,60.46,60.66,60.46,60.52,26569.0,57.8488,58.0402,57.8488,57.9062,26569.0
2018-10-25 12:10:00,60.61,60.63,60.08,60.12,35985.0,57.9923,58.0114,57.4852,57.5235,35985.0
2018-10-25 12:15:00,60.07,60.07,59.85,59.98,54909.0,57.4756,57.4756,57.2651,57.3895,54909.0
2018-10-25 12:20:00,59.88,60.05,59.78,59.94,20859.0,57.2938,57.4565,57.1982,57.3512,20859.0
2018-10-25 12:25:00,59.96,60.08,59.81,59.88,22685.0,57.3704,57.4852,57.2269,57.2938,22685.0
2018-10-25 12:30:00,59.8,60.11,59.71,59.89,46686.0,57.2173,57.5139,57.1312,57.3034,46686.0
2018-10-25 12:35:00,60.03,60.21,59.98,60.2,24696.0,57.4374,57.6096,57.3895,57.6,24696.0
2018-10-25 12:40:00,60.24,60.3,59.85,60.12,28384.0,57.6383,57.6957,57.2651,57.5235,28384.0
2018-10-25 12:45:00,60.09,60.38,60.02,60.25,14515.0,57.4948,57.7722,57.4278,57.6479,14515.0
2018-10-25 12:50:00,60.34,60.34,60.18,60.26,27847.0,57.734,57.734,57.5809,57.6574,27847.0
2018-10-25 12:55:00,60.27,60.29,60.11,60.18,8032.0,57.667,57.6861,57.5139,57.5809,8032.0
2018-10-25 13:00:00,60.28,60.36,59.96,59.96,10001.0,57.6766,57.7531,57.3704,57.3704,10001.0
2018-10-25 13:05:00,60.02,60.05,59.75,59.77,12419.0,57.4278,57.4565,57.1695,57.1886,12419.0
2018-10-25 13:10:00,59.8,59.82,59.73,59.73,5658.0,57.2173,57.2364,57.1503,57.1503,5658.0
2018-10-25 13:15:00,59.83,59.88,59.79,59.83,21268.0,57.246,57.2938,57.2077,57.246,21268.0
2018-10-25 13:20:00,59.84,60.18,59.83,60.12,10238.0,57.2556,57.5809,57.246,57.5235,10238.0
2018-10-25 13:25:00,60.19,60.37,60.19,60.29,24371.0,57.5905,57.7627,57.5905,57.6861,24371.0
2018-10-25 13:30:00,60.22,60.42,60.15,60.26,14713.0,57.6192,57.8105,57.5522,57.6574,14713.0
2018-10-25 13:35:00,60.32,60.71,60.32,60.63,38486.0,57.7148,58.088,57.7148,58.0114,38486.0
2018-10-25 13:40:00,60.63,60.68,60.54,60.64,32448.0,58.0114,58.0593,57.9253,58.021,32448.0
2018-10-25 13:45:00,60.62,60.62,60.44,60.54,76311.0,58.0019,58.0019,57.8297,57.9253,76311.0
2018-10-25 13:50:00,60.49,60.49,60.29,60.34,10263.0,57.8775,57.8775,57.6861,57.734,10263.0
2018-10-25 13:55:00,60.27,60.32,60.21,60.3,16570.0,57.667,57.7148,57.6096,57.6957,16570.0
2018-10-25 14:00:00,60.32,60.34,60.12,60.19,48022.0,57.7148,57.734,57.5235,57.5905,48022.0
2018-10-25 14:05:00,60.22,60.53,60.22,60.51,55116.0,57.6192,57.9158,57.6192,57.8966,55116.0
2018-10-25 14:10:00,60.54,60.6,60.37,60.55,29412.0,57.9253,57.9827,57.7627,57.9349,29412.0
2018-10-25 14:15:00,60.57,60.64,60.44,60.51,48529.0,57.954,58.021,57.8297,57.8966,48529.0
2018-10-25 14:20:00,60.52,60.74,60.52,60.63,27021.0,57.9062,58.1167,57.9062,58.0114,27021.0
2018-10-25 14:25:00,60.63,60.85,60.56,60.76,33060.0,58.0114,58.2219,57.9445,58.1358,33060.0
2018-10-25 14:30:00,60.75,61.04,60.75,61.04,35741.0,58.1263,58.4037,58.1263,58.4037,35741.0
2018-10-25 14:35:00,61.03,61.1,60.96,61.04,24252.0,58.3942,58.4611,58.3272,58.4037,24252.0
2018-10-25 14:40:00,61.04,61.31,60.96,61.23,45494.0,58.4037,58.6621,58.3272,58.5855,45494.0
2018-10-25 14:45:00,61.26,61.47,61.26,61.4,33871.0,58.6142,58.8152,58.6142,58.7482,33871.0
2018-10-25 14:50:00,61.4,61.41,61.18,61.28,40774.0,58.7482,58.7578,58.5377,58.6334,40774.0
2018-10-25 14:55:00,61.3,61.4,61.23,61.25,29430.0,58.6525,58.7482,58.5855,58.6047,29430.0
2018-10-25 15:00:00,61.3,61.41,61.14,61.14,42825.0,58.6525,58.7578,58.4994,58.4994,42825.0
2018-10-25 15:05:00,61.18,61.28,61.02,61.05,35974.0,58.5377,58.6334,58.3846,58.4133,35974.0
2018-10-25 15:10:00,61.04,61.18,61.04,61.17,5845.0,58.4037,58.5377,58.4037,58.5281,5845.0
2018-10-25 15:15:00,61.2,61.38,61.16,61.26,17222.0,58.5568,58.7291,58.5186,58.6142,17222.0
2018-10-25 15:20:00,61.25,61.31,61.11,61.27,30646.0,58.6047,58.6621,58.4707,58.6238,30646.0
2018-10-25 15:25:00,61.25,61.33,61.06,61.33,37425.0,58.6047,58.6812,58.4229,58.6812,37425.0
2018-10-25 15:30:00,61.35,61.41,60.92,60.96,67798.0,58.7004,58.7578,58.2889,58.3272,67798.0
2018-10-25 15:35:00,61.02,61.15,60.89,60.95,11602.0,58.3846,58.509,58.2602,58.3176,11602.0
2018-10-25 15:40:00,60.95,61.09,60.65,60.76,33351.0,58.3176,58.4516,58.0306,58.1358,33351.0
2018-10-25 15:45:00,60.76,60.79,60.49,60.59,24947.0,58.1358,58.1645,57.8775,57.9732,24947.0
2018-10-25 15:50:00,60.58,60.58,60.3,60.5,70274.0,57.9636,57.9636,57.6957,57.8871,70274.0
2018-10-25 15:55:00,60.5,60.65,60.35,60.57,107410.0,57.8871,58.0306,57.7435,57.954,107410.0
2018-10-26 09:30:00,58.76,58.98,58.1,58.23,309891.0,56.2222,56.4327,55.5907,55.7151,309891.0
2018-10-26 09:35:00,58.26,58.73,58.06,58.32,165448.0,55.7438,56.1935,55.5524,55.8012,165448.0
2018-10-26 09:40:00,58.28,58.56,58.08,58.18,82753.0,55.7629,56.0308,55.5716,55.6673,82753.0
2018-10-26 09:45:00,58.18,58.53,57.84,58.46,155292.0,55.6673,56.0021,55.3419,55.9352,155292.0
2018-10-26 09:50:00,58.46,58.46,58.02,58.11,106819.0,55.9352,55.9352,55.5142,55.6003,106819.0
2018-10-26 09:55:00,58.06,58.5,57.98,58.06,87990.0,55.5524,55.9734,55.4759,55.5524,87990.0
2018-10-26 10:00:00,57.92,57.95,57.36,57.47,135734.0,55.4185,55.4472,54.8827,54.9879,135734.0
2018-10-26 10:05:00,57.48,57.5,56.76,57.09,260967.0,54.9975,55.0166,54.3086,54.6243,260967.0
2018-10-26 10:10:00,57.09,57.41,57.0,57.08,78197.0,54.6243,54.9305,54.5382,54.6148,78197.0
2018-10-26 10:15:00,57.1,57.35,56.95,57.27,78837.0,54.6339,54.8731,54.4904,54.7966,78837.0
2018-10-26 10:20:00,57.27,57.5,56.99,57.32,133991.0,54.7966,55.0166,54.5287,54.8444,133991.0
2018-10-26 10:25:00,57.43,57.54,56.93,56.97,89956.0,54.9497,55.0549,54.4712,54.5095,89956.0
2018-10-26 10:30:00,56.9,57.04,56.52,56.73,192762.0,54.4425,54.5765,54.079,54.2799,192762.0
2018-10-26 10:35:00,56.7,56.72,56.24,56.44,66131.0,54.2512,54.2703,53.811,54.0024,66131.0
2018-10-26 10:40:00,56.38,56.67,56.24,56.29,95277.0,53.945,54.2225,53.811,53.8589,95277.0
2018-10-26 10:45:00,56.28,56.43,56.0,56.29,98933.0,53.8493,53.9928,53.5814,53.8589,98933.0
2018-10-26 10:50:00,56.26,56.48,56.17,56.2,70828.0,53.8302,54.0407,53.7441,53.7728,70828.0
2018-10-26 10:55:00,56.19,56.32,55.4,55.42,143204.0,53.7632,53.8876,53.0073,53.0265,143204.0
2018-10-26 11:00:00,55.38,55.89,55.28,55.7,60526.0,52.9882,53.4762,52.8925,53.2944,60526.0
2018-10-26 11:05:00,55.69,56.31,55.47,56.07,70765.0,53.2848,53.878,53.0743,53.6484,70765.0
2018-10-26 11:10:00,55.96,56.42,55.88,56.37,37276.0,53.5431,53.9833,53.4666,53.9354,37276.0
2018-10-26 11:15:00,56.32,56.94,56.29,56.69,63495.0,53.8876,54.4808,53.8589,54.2416,63495.0
2018-10-26 11:20:00,56.67,57.3,56.67,57.25,54734.0,54.2225,54.8253,54.2225,54.7774,54734.0
2018-10-26 11:25:00,57.21,57.79,57.15,57.61,124697.0,54.7392,55.2941,54.6817,55.1219,124697.0
2018-10-26 11:30:00,57.64,58.42,57.64,58.38,127526.0,55.1506,55.8969,55.1506,55.8586,127526.0
2018-10-26 11:35:00,58.4,58.54,57.8,57.87,127054.0,55.8778,56.0117,55.3037,55.3707,127054.0
2018-10-26 11:40:00,57.91,58.09,57.48,57.53,35767.0,55.4089,55.5811,54.9975,55.0453,35767.0
2018-10-26 11:45:00,57.5,57.78,57.36,57.44,43048.0,55.0166,55.2845,54.8827,54.9592,43048.0
2018-10-26 11:50:00,57.53,58.08,57.5,57.85,43788.0,55.0453,55.5716,55.0166,55.3515,43788.0
2018-10-26 11:55:00,57.79,58.07,57.69,57.69,32496.0,55.2941,55.562,55.1984,55.1984,32496.0
2018-10-26 12:00:00,57.63,58.18,57.61,58.17,45878.0,55.141,55.6673,55.1219,55.6577,45878.0
2018-10-26 12:05:00,58.21,58.53,58.21,58.47,70862.0,55.696,56.0021,55.696,55.9447,70862.0
2018-10-26 12:10:00,58.48,58.48,58.11,58.3,46825.0,55.9543,55.9543,55.6003,55.7821,46825.0
2018-10-26 12:15:00,58.29,58.59,58.06,58.47,40244.0,55.7725,56.0596,55.5524,55.9447,40244.0
2018-10-26 12:20:00,58.58,58.8,58.44,58.67,62609.0,56.05,56.2605,55.916,56.1361,62609.0
2018-10-26 12:25:00,58.64,58.87,58.6,58.82,37090.0,56.1074,56.3275,56.0691,56.2796,37090.0
2018-10-26 12:30:00,58.82,59.11,58.7,59.06,86066.0,56.2796,56.5571,56.1648,56.5093,86066.0
2018-10-26 12:35:00,59.02,59.22,58.94,59.22,97196.0,56.471,56.6623,56.3944,56.6623,97196.0
2018-10-26 12:40:00,59.19,59.8,59.14,59.79,98362.0,56.6336,57.2173,56.5858,57.2077,98362.0
2018-10-26 12:45:00,59.77,60.2,59.75,60.2,88374.0,57.1886,57.6,57.1695,57.6,88374.0
2018-10-26 12:50:00,60.17,60.2,59.82,60.11,71049.0,57.5713,57.6,57.2364,57.5139,71049.0
2018-10-26 12:55:00,60.0,60.03,59.67,59.84,55633.0,57.4087,57.4374,57.0929,57.2556,55633.0
2018-10-26 13:00:00,59.8,60.49,59.8,60.49,73657.0,57.2173,57.8775,57.2173,57.8775,73657.0
2018-10-26 13:05:00,60.5,60.82,60.42,60.58,73823.0,57.8871,58.1932,57.8105,57.9636,73823.0
2018-10-26 13:10:00,60.54,60.91,60.45,60.86,104202.0,57.9253,58.2794,57.8392,58.2315,104202.0
2018-10-26 13:15:00,60.89,60.98,60.64,60.87,46091.0,58.2602,58.3463,58.021,58.2411,46091.0
2018-10-26 13:20:00,60.81,60.86,60.32,60.34,68145.0,58.1837,58.2315,57.7148,57.734,68145.0
2018-10-26 13:25:00,60.38,60.41,59.9,59.92,62578.0,57.7722,57.8009,57.313,57.3321,62578.0
2018-10-26 13:30:00,59.9,59.91,59.3,59.36,81108.0,57.313,57.3225,56.7389,56.7963,81108.0
2018-10-26 13:35:00,59.36,59.58,58.92,59.08,100548.0,56.7963,57.0068,56.3753,56.5284,100548.0
2018-10-26 13:40:00,59.07,59.75,59.07,59.65,61912.0,56.5188,57.1695,56.5188,57.0738,61912.0
2018-10-26 13:45:00,59.63,59.87,59.41,59.64,64612.0,57.0546,57.2843,56.8441,57.0642,64612.0
2018-10-26 13:50:00,59.63,59.95,59.57,59.93,30046.0,57.0546,57.3608,56.9972,57.3417,30046.0
2018-10-26 13:55:00,59.94,60.25,59.94,60.09,57530.0,57.3512,57.6479,57.3512,57.4948,57530.0
2018-10-26 14:00:00,60.05,60.27,59.44,59.61,49829.0,57.4565,57.667,56.8728,57.0355,49829.0
2018-10-26 14:05:00,59.56,59.72,59.4,59.55,27695.0,56.9877,57.1408,56.8346,56.9781,27695.0
2018-10-26 14:10:00,59.53,59.8,59.3,59.35,103197.0,56.959,57.2173,56.7389,56.7867,103197.0
2018-10-26 14:15:00,59.34,59.43,59.14,59.23,54082.0,56.7772,56.8633,56.5858,56.6719,54082.0
2018-10-26 14:20:00,59.34,59.52,59.08,59.43,92533.0,56.7772,56.9494,56.5284,56.8633,92533.0
2018-10-26 14:25:00,59.44,59.72,59.37,59.44,25166.0,56.8728,57.1408,56.8059,56.8728,25166.0
2018-10-26 14:30:00,59.4,59.59,59.28,59.37,22883.0,56.8346,57.0164,56.7198,56.8059,22883.0
2018-10-26 14:35:00,59.35,59.98,59.33,59.67,37431.0,56.7867,57.3895,56.7676,57.0929,37431.0
2018-10-26 14:40:00,59.74,59.85,59.48,59.48,26409.0,57.1599,57.2651,56.9111,56.9111,26409.0
2018-10-26 14:45:00,59.52,59.55,58.96,59.0,46871.0,56.9494,56.9781,56.4136,56.4518,46871.0
2018-10-26 14:50:00,59.02,59.11,58.76,58.83,31073.0,56.471,56.5571,56.2222,56.2892,31073.0
2018-10-26 14:55:00,58.78,58.79,58.16,58.27,56686.0,56.2413,56.2509,55.6481,55.7534,56686.0
2018-10-26 15:00:00,58.22,58.24,57.8,58.19,94984.0,55.7055,55.7247,55.3037,55.6768,94984.0
2018-10-26 15:05:00,58.18,58.35,57.98,58.17,61319.0,55.6673,55.8299,55.4759,55.6577,61319.0
2018-10-26 15:10:00,58.19,58.35,57.69,57.87,54574.0,55.6768,55.8299,55.1984,55.3707,54574.0
2018-10-26 15:15:00,57.92,58.7,57.92,58.65,56416.0,55.4185,56.1648,55.4185,56.117,56416.0
2018-10-26 15:20:00,58.62,59.19,58.57,58.85,58123.0,56.0883,56.6336,56.0404,56.3083,58123.0
2018-10-26 15:25:00,58.84,58.96,58.6,58.69,26116.0,56.2988,56.4136,56.0691,56.1552,26116.0
2018-10-26 15:30:00,58.65,58.65,58.09,58.16,52138.0,56.117,56.117,55.5811,55.6481,52138.0
2018-10-26 15:35:00,58.15,58.86,58.04,58.67,39935.0,55.6386,56.3179,55.5333,56.1361,39935.0
2018-10-26 15:40:00,58.65,58.73,58.13,58.16,64480.0,56.117,56.1935,55.6194,55.6481,64480.0
2018-10-26 15:45:00,58.23,59.1,58.23,58.97,71563.0,55.7151,56.5475,55.7151,56.4231,71563.0
2018-10-26 15:50:00,59.0,59.35,58.98,59.03,101461.0,56.4518,56.7867,56.4327,56.4806,101461.0
2018-10-26 15:55:00,58.98,58.98,58.46,58.55,179240.0,56.4327,56.4327,55.9352,56.0213,179240.0
2018-10-29 09:30:00,60.61,61.15,60.57,61.13,153086.0,57.9923,58.509,57.954,58.4899,153086.0
2018-10-29 09:35:00,60.96,61.24,60.83,60.89,137663.0,58.3272,58.5951,58.2028,58.2602,137663.0
2018-10-29 09:40:00,60.88,61.25,60.77,61.06,111763.0,58.2507,58.6047,58.1454,58.4229,111763.0
2018-10-29 09:45:00,60.99,61.28,60.83,60.98,80085.0,58.3559,58.6334,58.2028,58.3463,80085.0
2018-10-29 09:50:00,61.0,61.06,60.6,60.97,93719.0,58.3655,58.4229,57.9827,58.3368,93719.0
2018-10-29 09:55:00,60.83,61.31,60.78,61.28,43788.0,58.2028,58.6621,58.155,58.6334,43788.0
2018-10-29 10:00:00,61.33,62.11,61.33,62.08,257989.0,58.6812,59.4275,58.6812,59.3988,257989.0
2018-10-29 10:05:00,62.08,62.18,61.96,62.14,88417.0,59.3988,59.4945,59.284,59.4562,88417.0
2018-10-29 10:10:00,62.09,62.3,61.96,61.96,68704.0,59.4084,59.6093,59.284,59.284,68704.0
2018-10-29 10:15:00,61.94,62.13,61.86,61.98,79075.0,59.2649,59.4467,59.1883,59.3031,79075.0
2018-10-29 10:20:00,62.01,62.07,61.88,61.88,61499.0,59.3318,59.3893,59.2075,59.2075,61499.0
2018-10-29 10:25:00,61.97,62.3,61.9,62.21,60624.0,59.2936,59.6093,59.2266,59.5232,60624.0
2018-10-29 10:30:00,62.19,62.38,62.1,62.27,100048.0,59.5041,59.6859,59.418,59.5806,100048.0
2018-10-29 10:35:00,62.19,62.2,61.68,61.82,69477.0,59.5041,59.5136,59.0161,59.1501,69477.0
2018-10-29 10:40:00,61.83,62.04,61.67,62.02,41868.0,59.1596,59.3606,59.0065,59.3414,41868.0
2018-10-29 10:45:00,62.05,62.09,61.6,61.69,48740.0,59.3701,59.4084,58.9396,59.0257,48740.0
2018-10-29 10:50:00,61.66,62.09,61.66,62.07,20852.0,58.997,59.4084,58.997,59.3893,20852.0
2018-10-29 10:55:00,62.05,62.05,61.69,61.71,30730.0,59.3701,59.3701,59.0257,59.0448,30730.0
2018-10-29 11:00:00,61.86,62.28,61.84,61.93,46538.0,59.1883,59.5902,59.1692,59.2553,46538.0
2018-10-29 11:05:00,61.92,62.2,61.82,61.85,53301.0,59.2457,59.5136,59.1501,59.1788,53301.0
2018-10-29 11:10:00,61.86,61.99,61.48,61.51,73901.0,59.1883,59.3127,58.8247,58.8534,73901.0
2018-10-29 11:15:00,61.51,61.57,61.08,61.19,80431.0,58.8534,58.9109,58.442,58.5473,80431.0
2018-10-29 11:20:00,61.11,61.39,61.11,61.25,49770.0,58.4707,58.7386,58.4707,58.6047,49770.0
2018-10-29 11:25:00,61.28,61.63,61.2,61.63,37335.0,58.6334,58.9683,58.5568,58.9683,37335.0
2018-10-29 11:30:00,61.64,61.64,61.36,61.42,17025.0,58.9778,58.9778,58.7099,58.7673,17025.0
2018-10-29 11:35:00,61.5,61.54,61.13,61.3,26737.0,58.8439,58.8821,58.4899,58.6525,26737.0
2018-10-29 11:40:00,61.27,61.74,61.26,61.74,47291.0,58.6238,59.0735,58.6142,59.0735,47291.0
2018-10-29 11:45:00,61.76,61.77,61.59,61.61,6617.0,59.0926,59.1022,58.93,58.9491,6617.0
2018-10-29 11:50:00,61.66,61.75,61.14,61.14,31746.0,58.997,59.0831,58.4994,58.4994,31746.0
2018-10-29 11:55:00,61.1,61.19,60.68,60.73,31750.0,58.4611,58.5473,58.0593,58.1071,31750.0
2018-10-29 12:00:00,60.66,60.79,60.41,60.5,59935.0,58.0402,58.1645,57.8009,57.8871,59935.0
2018-10-29 12:05:00,60.49,60.51,60.03,60.06,36619.0,57.8775,57.8966,57.4374,57.4661,36619.0
2018-10-29 12:10:00,60.08,60.1,59.93,59.94,35529.0,57.4852,57.5043,57.3417,57.3512,35529.0
2018-10-29 12:15:00,59.89,60.24,59.85,59.87,73855.0,57.3034,57.6383,57.2651,57.2843,73855.0
2018-10-29 12:20:00,59.88,59.91,59.38,59.58,43932.0,57.2938,57.3225,56.8154,57.0068,43932.0
2018-10-29 12:25:00,59.6,59.76,59.45,59.65,35609.0,57.0259,57.179,56.8824,57.0738,35609.0
2018-10-29 12:30:00,59.53,59.85,59.37,59.78,45345.0,56.959,57.2651,56.8059,57.1982,45345.0
2018-10-29 12:35:00,59.84,60.06,59.75,59.85,44996.0,57.2556,57.4661,57.1695,57.2651,44996.0
2018-10-29 12:40:00,59.84,60.34,59.84,60.21,30049.0,57.2556,57.734,57.2556,57.6096,30049.0
2018-10-29 12:45:00,60.23,60.42,59.97,60.0,32812.0,57.6287,57.8105,57.38,57.4087,32812.0
2018-10-29 12:50:00,60.0,60.05,59.86,59.92,15361.0,57.4087,57.4565,57.2747,57.3321,15361.0
2018-10-29 12:55:00,59.83,59.94,59.6,59.81,39147.0,57.246,57.3512,57.0259,57.2269,39147.0
2018-10-29 13:00:00,59.83,60.31,59.78,60.27,36114.0,57.246,57.7053,57.1982,57.667,36114.0
2018-10-29 13:05:00,60.29,60.59,60.14,60.57,27519.0,57.6861,57.9732,57.5426,57.954,27519.0
2018-10-29 13:10:00,60.57,60.69,60.35,60.56,39284.0,57.954,58.0689,57.7435,57.9445,39284.0
2018-10-29 13:15:00,60.55,60.75,60.38,60.67,40330.0,57.9349,58.1263,57.7722,58.0497,40330.0
2018-10-29 13:20:00,60.68,60.81,60.57,60.66,42977.0,58.0593,58.1837,57.954,58.0402,42977.0
2018-10-29 13:25:00,60.62,60.69,60.44,60.51,23652.0,58.0019,58.0689,57.8297,57.8966,23652.0
2018-10-29 13:30:00,60.51,61.02,60.5,60.99,34811.0,57.8966,58.3846,57.8871,58.3559,34811.0
2018-10-29 13:35:00,61.05,61.13,60.68,60.71,28731.0,58.4133,58.4899,58.0593,58.088,28731.0
2018-10-29 13:40:00,60.73,60.78,60.47,60.75,11290.0,58.1071,58.155,57.8584,58.1263,11290.0
2018-10-29 13:45:00,60.77,60.89,60.46,60.72,10500.0,58.1454,58.2602,57.8488,58.0976,10500.0
2018-10-29 13:50:00,60.71,61.09,60.68,60.83,23401.0,58.088,58.4516,58.0593,58.2028,23401.0
2018-10-29 13:55:00,60.79,60.91,60.52,60.52,18380.0,58.1645,58.2794,57.9062,57.9062,18380.0
2018-10-29 14:00:00,60.51,60.51,60.14,60.45,32631.0,57.8966,57.8966,57.5426,57.8392,32631.0
2018-10-29 14:05:00,60.39,60.54,60.22,60.29,14905.0,57.7818,57.9253,57.6192,57.6861,14905.0
2018-10-29 14:10:00,60.36,60.37,59.73,59.84,31463.0,57.7531,57.7627,57.1503,57.2556,31463.0
2018-10-29 14:15:00,59.78,59.78,59.34,59.47,42111.0,57.1982,57.1982,56.7772,56.9015,42111.0
2018-10-29 14:20:00,59.43,59.63,59.31,59.41,32630.0,56.8633,57.0546,56.7485,56.8441,32630.0
2018-10-29 14:25:00,59.41,59.58,59.25,59.28,25207.0,56.8441,57.0068,56.691,56.7198,25207.0
2018-10-29 14:30:00,59.26,59.3,58.78,58.9,47907.0,56.7006,56.7389,56.2413,56.3562,47907.0
2018-10-29 14:35:00,58.85,59.16,58.81,58.84,26329.0,56.3083,56.6049,56.2701,56.2988,26329.0
2018-10-29 14:40:00,58.87,59.35,58.85,59.15,36815.0,56.3275,56.7867,56.3083,56.5954,36815.0
2018-10-29 14:45:00,59.15,59.33,58.75,58.77,44346.0,56.5954,56.7676,56.2126,56.2318,44346.0
2018-10-29 14:50:00,58.71,58.79,58.39,58.41,50651.0,56.1744,56.2509,55.8682,55.8873,50651.0
2018-10-29 14:55:00,58.42,58.78,58.32,58.55,49264.0,55.8969,56.2413,55.8012,56.0213,49264.0
2018-10-29 15:00:00,58.43,58.44,58.05,58.09,22698.0,55.9065,55.916,55.5429,55.5811,22698.0
2018-10-29 15:05:00,58.11,58.14,57.64,57.71,50552.0,55.6003,55.629,55.1506,55.2176,50552.0
2018-10-29 15:10:00,57.75,57.85,57.3,57.36,73176.0,55.2558,55.3515,54.8253,54.8827,73176.0
2018-10-29 15:15:00,57.31,57.78,57.12,57.72,73579.0,54.8348,55.2845,54.653,55.2271,73579.0
2018-10-29 15:20:00,57.71,57.78,57.15,57.71,47002.0,55.2176,55.2845,54.6817,55.2176,47002.0
2018-10-29 15:25:00,57.69,57.83,57.35,57.38,59340.0,55.1984,55.3324,54.8731,54.9018,59340.0
2018-10-29 15:30:00,57.32,57.44,56.94,57.14,75724.0,54.8444,54.9592,54.4808,54.6722,75724.0
2018-10-29 15:35:00,57.14,57.14,56.53,56.74,109259.0,54.6722,54.6722,54.0885,54.2895,109259.0
2018-10-29 15:40:00,56.74,56.74,55.76,55.94,98865.0,54.2895,54.2895,53.3518,53.524,98865.0
2018-10-29 15:45:00,55.82,57.39,55.79,57.21,125739.0,53.4092,54.9114,53.3805,54.7392,125739.0
2018-10-29 15:50:00,57.22,57.66,57.19,57.66,83678.0,54.7487,55.1697,54.72,55.1697,83678.0
2018-10-29 15:55:00,57.66,57.94,57.37,57.74,118983.0,55.1697,55.4376,54.8922,55.2463,118983.0
2018-10-30 09:30:00,57.87,58.16,57.53,58.12,375535.0,55.3707,55.6481,55.0453,55.6099,375535.0
2018-10-30 09:35:00,58.12,58.56,57.75,58.47,265608.0,55.6099,56.0308,55.2558,55.9447,265608.0
2018-10-30 09:40:00,58.49,59.24,58.4,59.1,217202.0,55.9639,56.6815,55.8778,56.5475,217202.0
2018-10-30 09:45:00,59.08,59.15,58.55,59.15,89899.0,56.5284,56.5954,56.0213,56.5954,89899.0
2018-10-30 09:50:00,59.18,59.59,58.91,59.55,181385.0,56.6241,57.0164,56.3657,56.9781,181385.0
2018-10-30 09:55:00,59.55,60.61,59.48,60.43,163341.0,56.9781,57.9923,56.9111,57.8201,163341.0
2018-10-30 10:00:00,60.43,60.66,59.97,60.43,109530.0,57.8201,58.0402,57.38,57.8201,109530.0
2018-10-30 10:05:00,60.49,60.49,59.92,59.92,37938.0,57.8775,57.8775,57.3321,57.3321,37938.0
2018-10-30 10:10:00,59.94,60.29,59.78,60.12,55497.0,57.3512,57.6861,57.1982,57.5235,55497.0
2018-10-30 10:15:00,60.19,60.19,59.8,59.94,50591.0,57.5905,57.5905,57.2173,57.3512,50591.0
2018-10-30 10:20:00,59.98,60.3,59.71,59.89,59674.0,57.3895,57.6957,57.1312,57.3034,59674.0
2018-10-30 10:25:00,59.87,60.02,59.62,59.73,17738.0,57.2843,57.4278,57.0451,57.1503,17738.0
2018-10-30 10:30:00,59.69,59.85,59.42,59.55,49675.0,57.112,57.2651,56.8537,56.9781,49675.0
2018-10-30 10:35:00,59.55,59.55,58.88,58.98,68427.0,56.9781,56.9781,56.337,56.4327,68427.0
2018-10-30 10:40:00,58.94,58.98,58.42,58.53,64581.0,56.3944,56.4327,55.8969,56.0021,64581.0
2018-10-30 10:45:00,58.45,59.34,58.44,59.25,66838.0,55.9256,56.7772,55.916,56.691,66838.0
2018-10-30 10:50:00,59.27,59.69,59.21,59.25,52125.0,56.7102,57.112,56.6528,56.691,52125.0
2018-10-30 10:55:00,59.28,59.44,58.98,59.09,47685.0,56.7198,56.8728,56.4327,56.538,47685.0
2018-10-30 11:00:00,59.2,59.42,58.97,59.12,25199.0,56.6432,56.8537,56.4231,56.5667,25199.0
2018-10-30 11:05:00,59.23,59.8,59.19,59.72,38543.0,56.6719,57.2173,56.6336,57.1408,38543.0
2018-10-30 11:10:00,59.69,59.69,59.07,59.12,49598.0,57.112,57.112,56.5188,56.5667,49598.0
2018-10-30 11:15:00,59.08,59.58,58.94,59.57,26011.0,56.5284,57.0068,56.3944,56.9972,26011.0
2018-10-30 11:20:00,59.58,59.89,59.39,59.7,32480.0,57.0068,57.3034,56.825,57.1216,32480.0
2018-10-30 11:25:00,59.77,60.24,59.7,60.24,70890.0,57.1886,57.6383,57.1216,57.6383,70890.0
2018-10-30 11:30:00,60.24,60.61,60.06,60.37,62239.0,57.6383,57.9923,57.4661,57.7627,62239.0
2018-10-30 11:35:00,60.39,60.71,60.28,60.63,47934.0,57.7818,58.088,57.6766,58.0114,47934.0
2018-10-30 11:40:00,60.6,60.81,60.35,60.63,56234.0,57.9827,58.1837,57.7435,58.0114,56234.0
2018-10-30 11:45:00,60.72,61.15,60.63,61.11,49543.0,58.0976,58.509,58.0114,58.4707,49543.0
2018-10-30 11:50:00,61.06,61.21,60.55,60.65,46145.0,58.4229,58.5664,57.9349,58.0306,46145.0
2018-10-30 11:55:00,60.66,60.78,60.48,60.5,56855.0,58.0402,58.155,57.8679,57.8871,56855.0
2018-10-30 12:00:00,60.51,60.89,60.48,60.67,23550.0,57.8966,58.2602,57.8679,58.0497,23550.0
2018-10-30 12:05:00,60.67,60.9,60.41,60.49,43704.0,58.0497,58.2698,57.8009,57.8775,43704.0
2018-10-30 12:10:00,60.54,60.73,60.27,60.39,25815.0,57.9253,58.1071,57.667,57.7818,25815.0
2018-10-30 12:15:00,60.41,60.67,60.29,60.65,21495.0,57.8009,58.0497,57.6861,58.0306,21495.0
2018-10-30 12:20:00,60.72,60.86,60.5,60.86,19946.0,58.0976,58.2315,57.8871,58.2315,19946.0
2018-10-30 12:25:00,60.89,60.94,60.68,60.69,39975.0,58.2602,58.3081,58.0593,58.0689,39975.0
2018-10-30 12:30:00,60.57,60.57,60.01,60.08,30495.0,57.954,57.954,57.4182,57.4852,30495.0
2018-10-30 12:35:00,60.05,60.45,60.05,60.4,22179.0,57.4565,57.8392,57.4565,57.7914,22179.0
2018-10-30 12:40:00,60.43,60.58,60.3,60.45,22898.0,57.8201,57.9636,57.6957,57.8392,22898.0
2018-10-30 12:45:00,60.54,60.88,60.46,60.85,20909.0,57.9253,58.2507,57.8488,58.2219,20909.0
2018-10-30 12:50:00,60.83,60.91,60.67,60.69,25383.0,58.2028,58.2794,58.0497,58.0689,25383.0
2018-10-30 12:55:00,60.71,60.72,59.91,59.96,33263.0,58.088,58.0976,57.3225,57.3704,33263.0
2018-10-30 13:00:00,59.93,59.99,59.63,59.63,109752.0,57.3417,57.3991,57.0546,57.0546,109752.0
2018-10-30 13:05:00,59.72,60.09,59.72,60.0,40045.0,57.1408,57.4948,57.1408,57.4087,40045.0
2018-10-30 13:10:00,59.88,60.01,59.46,59.47,36345.0,57.2938,57.4182,56.892,56.9015,36345.0
2018-10-30 13:15:00,59.52,60.11,59.52,59.92,117236.0,56.9494,57.5139,56.9494,57.3321,117236.0
2018-10-30 13:20:00,59.91,60.14,59.62,59.72,15950.0,57.3225,57.5426,57.0451,57.1408,15950.0
2018-10-30 13:25:00,59.63,59.63,59.25,59.25,41969.0,57.0546,57.0546,56.691,56.691,41969.0
2018-10-30 13:30:00,59.27,59.33,58.82,58.87,107294.0,56.7102,56.7676,56.2796,56.3275,107294.0
2018-10-30 13:35:00,58.83,59.1,58.73,59.09,47669.0,56.2892,56.5475,56.1935,56.538,47669.0
2018-10-30 13:40:00,59.18,59.7,59.13,59.63,123691.0,56.6241,57.1216,56.5762,57.0546,123691.0
2018-10-30 13:45:00,59.67,59.75,59.36,59.65,40485.0,57.0929,57.1695,56.7963,57.0738,40485.0
2018-10-30 13:50:00,59.65,59.69,59.36,59.55,21912.0,57.0738,57.112,56.7963,56.9781,21912.0
2018-10-30 13:55:00,59.55,59.97,59.47,59.91,26287.0,56.9781,57.38,56.9015,57.3225,26287.0
2018-10-30 14:00:00,59.9,60.09,59.44,59.65,35214.0,57.313,57.4948,56.8728,57.0738,35214.0
2018-10-30 14:05:00,59.64,59.76,59.32,59.42,25507.0,57.0642,57.179,56.758,56.8537,25507.0
2018-10-30 14:10:00,59.31,59.63,59.31,59.5,18194.0,56.7485,57.0546,56.7485,56.9303,18194.0
2018-10-30 14:15:00,59.51,59.55,59.28,59.52,5414.0,56.9398,56.9781,56.7198,56.9494,5414.0
2018-10-30 14:20:00,59.52,59.97,59.47,59.82,25246.0,56.9494,57.38,56.9015,57.2364,25246.0
2018-10-30 14:25:00,59.88,59.89,59.43,59.59,19625.0,57.2938,57.3034,56.8633,57.0164,19625.0
2018-10-30 14:30:00,59.5,60.04,59.44,59.97,35527.0,56.9303,57.4469,56.8728,57.38,35527.0
2018-10-30 14:35:00,59.98,60.04,59.77,59.77,25906.0,57.3895,57.4469,57.1886,57.1886,25906.0
2018-10-30 14:40:00,59.89,59.97,59.63,59.97,9700.0,57.3034,57.38,57.0546,57.38,9700.0
2018-10-30 14:45:00,59.84,59.85,59.69,59.84,8644.0,57.2556,57.2651,57.112,57.2556,8644.0
2018-10-30 14:50:00,59.83,60.49,59.82,60.14,70312.0,57.246,57.8775,57.2364,57.5426,70312.0
2018-10-30 14:55:00,60.21,60.62,60.12,60.46,26904.0,57.6096,58.0019,57.5235,57.8488,26904.0
2018-10-30 15:00:00,60.5,60.55,60.04,60.34,52300.0,57.8871,57.9349,57.4469,57.734,52300.0
2018-10-30 15:05:00,60.27,60.44,60.21,60.43,15472.0,57.667,57.8297,57.6096,57.8201,15472.0
2018-10-30 15:10:00,60.44,60.9,60.39,60.65,67000.0,57.8297,58.2698,57.7818,58.0306,67000.0
2018-10-30 15:15:00,60.71,60.79,60.44,60.71,50464.0,58.088,58.1645,57.8297,58.088,50464.0
2018-10-30 15:20:00,60.67,60.73,60.47,60.62,17842.0,58.0497,58.1071,57.8584,58.0019,17842.0
2018-10-30 15:25:00,60.63,61.03,60.63,60.82,70888.0,58.0114,58.3942,58.0114,58.1932,70888.0
2018-10-30 15:30:00,60.94,61.2,60.72,61.15,95090.0,58.3081,58.5568,58.0976,58.509,95090.0
2018-10-30 15:35:00,61.15,61.19,60.77,60.8,72861.0,58.509,58.5473,58.1454,58.1741,72861.0
2018-10-30 15:40:00,60.86,61.17,60.8,61.03,54102.0,58.2315,58.5281,58.1741,58.3942,54102.0
2018-10-30 15:45:00,61.02,61.12,60.85,60.97,42287.0,58.3846,58.4803,58.2219,58.3368,42287.0
2018-10-30 15:50:00,61.01,61.36,61.01,61.3,102443.0,58.375,58.7099,58.375,58.6525,102443.0
2018-10-30 15:55:00,61.28,61.44,61.12,61.18,177130.0,58.6334,58.7865,58.4803,58.5377,177130.0
2018-10-31 09:30:00,63.1,63.4,62.9,63.2,230744.0,60.3748,60.6618,60.1834,60.4705,230744.0
2018-10-31 09:35:00,63.27,63.33,62.48,62.68,175007.0,60.5374,60.5948,59.7815,59.9729,175007.0
2018-10-31 09:40:00,62.6,63.05,62.58,63.0,110898.0,59.8964,60.3269,59.8772,60.2791,110898.0
2018-10-31 09:45:00,63.03,63.25,62.6,62.6,155408.0,60.3078,60.5183,59.8964,59.8964,155408.0
2018-10-31 09:50:00,62.62,63.19,62.61,63.1,112501.0,59.9155,60.4609,59.9059,60.3748,112501.0
2018-10-31 09:55:00,63.16,63.39,62.92,63.28,75348.0,60.4322,60.6522,60.2025,60.547,75348.0
2018-10-31 10:00:00,63.3,63.33,62.95,63.05,69809.0,60.5661,60.5948,60.2312,60.3269,69809.0
2018-10-31 10:05:00,63.01,63.1,62.6,62.69,75281.0,60.2887,60.3748,59.8964,59.9825,75281.0
2018-10-31 10:10:00,62.68,62.9,62.36,62.52,73181.0,59.9729,60.1834,59.6667,59.8198,73181.0
2018-10-31 10:15:00,62.6,63.21,62.53,63.15,161208.0,59.8964,60.48,59.8294,60.4226,161208.0
2018-10-31 10:20:00,63.14,63.57,63.03,63.44,82050.0,60.413,60.8245,60.3078,60.7001,82050.0
2018-10-31 10:25:00,63.46,63.69,63.36,63.36,128714.0,60.7192,60.9393,60.6235,60.6235,128714.0
2018-10-31 10:30:00,63.41,63.76,63.4,63.67,76681.0,60.6714,61.0063,60.6618,60.9202,76681.0
2018-10-31 10:35:00,63.67,63.77,63.51,63.68,27063.0,60.9202,61.0158,60.7671,60.9297,27063.0
2018-10-31 10:40:00,63.66,63.81,63.45,63.75,67025.0,60.9106,61.0541,60.7097,60.9967,67025.0
2018-10-31 10:45:00,63.83,63.87,62.97,62.97,150529.0,61.0732,61.1115,60.2504,60.2504,150529.0
2018-10-31 10:50:00,63.0,63.09,62.68,62.99,84329.0,60.2791,60.3652,59.9729,60.2695,84329.0
2018-10-31 10:55:00,63.09,63.2,62.77,62.93,58706.0,60.3652,60.4705,60.059,60.2121,58706.0
2018-10-31 11:00:00,63.03,63.23,62.55,62.6,83613.0,60.3078,60.4992,59.8485,59.8964,83613.0
2018-10-31 11:05:00,62.59,63.0,62.59,62.81,37566.0,59.8868,60.2791,59.8868,60.0973,37566.0
2018-10-31 11:10:00,62.91,63.08,62.57,62.68,16626.0,60.193,60.3556,59.8677,59.9729,16626.0
2018-10-31 11:15:00,62.68,62.83,62.51,62.58,37883.0,59.9729,60.1164,59.8103,59.8772,37883.0
2018-10-31 11:20:00,62.62,63.11,62.58,63.05,26042.0,59.9155,60.3843,59.8772,60.3269,26042.0
2018-10-31 11:25:00,63.01,63.09,62.85,62.92,24113.0,60.2887,60.3652,60.1356,60.2025,24113.0
2018-10-31 11:30:00,62.9,62.97,62.69,62.81,23947.0,60.1834,60.2504,59.9825,60.0973,23947.0
2018-10-31 11:35:00,62.81,63.22,62.72,63.16,44822.0,60.0973,60.4896,60.0112,60.4322,44822.0
2018-10-31 11:40:00,63.2,63.29,62.54,62.54,44097.0,60.4705,60.5566,59.839,59.839,44097.0
2018-10-31 11:45:00,62.53,62.82,62.52,62.53,16859.0,59.8294,60.1069,59.8198,59.8294,16859.0
2018-10-31 11:50:00,62.53,62.98,62.53,62.81,27098.0,59.8294,60.26,59.8294,60.0973,27098.0
2018-10-31 11:55:00,62.78,62.8,62.52,62.71,36354.0,60.0686,60.0877,59.8198,60.0016,36354.0
2018-10-31 12:00:00,62.84,62.87,61.98,62.13,112957.0,60.126,60.1547,59.3031,59.4467,112957.0
2018-10-31 12:05:00,62.14,62.28,61.9,62.24,77962.0,59.4562,59.5902,59.2266,59.5519,77962.0
2018-10-31 12:10:00,62.26,62.52,62.21,62.52,40064.0,59.5711,59.8198,59.5232,59.8198,40064.0
2018-10-31 12:15:00,62.48,62.49,62.13,62.39,31955.0,59.7815,59.7911,59.4467,59.6954,31955.0
2018-10-31 12:20:00,62.35,62.72,62.3,62.71,19949.0,59.6572,60.0112,59.6093,60.0016,19949.0
2018-10-31 12:25:00,62.67,62.84,62.5,62.5,19407.0,59.9633,60.126,59.8007,59.8007,19407.0
2018-10-31 12:30:00,62.47,62.5,62.31,62.38,44315.0,59.772,59.8007,59.6189,59.6859,44315.0
2018-10-31 12:35:00,62.51,62.84,62.46,62.84,25936.0,59.8103,60.126,59.7624,60.126,25936.0
2018-10-31 12:40:00,62.83,62.86,62.43,62.78,58638.0,60.1164,60.1451,59.7337,60.0686,58638.0
2018-10-31 12:45:00,62.76,62.95,62.69,62.81,20058.0,60.0495,60.2312,59.9825,60.0973,20058.0
2018-10-31 12:50:00,62.83,62.84,62.56,62.8,19962.0,60.1164,60.126,59.8581,60.0877,19962.0
2018-10-31 12:55:00,62.8,63.12,62.8,62.92,23327.0,60.0877,60.3939,60.0877,60.2025,23327.0
2018-10-31 13:00:00,63.0,63.02,62.84,62.85,22717.0,60.2791,60.2982,60.126,60.1356,22717.0
2018-10-31 13:05:00,62.95,63.0,62.88,62.9,13481.0,60.2312,60.2791,60.1643,60.1834,13481.0
2018-10-31 13:10:00,62.99,63.26,62.99,63.04,54338.0,60.2695,60.5279,60.2695,60.3174,54338.0
2018-10-31 13:15:00,63.07,63.33,63.06,63.11,53153.0,60.3461,60.5948,60.3365,60.3843,53153.0
2018-10-31 13:20:00,63.16,63.25,63.01,63.2,33916.0,60.4322,60.5183,60.2887,60.4705,33916.0
2018-10-31 13:25:00,63.23,63.27,62.74,62.87,36721.0,60.4992,60.5374,60.0303,60.1547,36721.0
2018-10-31 13:30:00,62.88,62.88,62.61,62.62,28350.0,60.1643,60.1643,59.9059,59.9155,28350.0
2018-10-31 13:35:00,62.61,62.63,62.33,62.43,23756.0,59.9059,59.9251,59.638,59.7337,23756.0
2018-10-31 13:40:00,62.43,62.8,62.31,62.8,16873.0,59.7337,60.0877,59.6189,60.0877,16873.0
2018-10-31 13:45:00,62.79,62.91,62.71,62.87,19527.0,60.0782,60.193,60.0016,60.1547,19527.0
2018-10-31 13:50:00,62.86,62.96,62.69,62.75,28919.0,60.1451,60.2408,59.9825,60.0399,28919.0
2018-10-31 13:55:00,62.78,62.87,62.69,62.75,17002.0,60.0686,60.1547,59.9825,60.0399,17002.0
2018-10-31 14:00:00,62.81,62.94,62.58,62.87,37231.0,60.0973,60.2217,59.8772,60.1547,37231.0
2018-10-31 14:05:00,62.85,63.04,62.72,62.82,25425.0,60.1356,60.3174,60.0112,60.1069,25425.0
2018-10-31 14:10:00,62.95,63.07,62.86,62.97,35061.0,60.2312,60.3461,60.1451,60.2504,35061.0
2018-10-31 14:15:00,62.97,63.22,62.94,63.04,35495.0,60.2504,60.4896,60.2217,60.3174,35495.0
2018-10-31 14:20:00,63.0,63.09,62.83,63.0,38641.0,60.2791,60.3652,60.1164,60.2791,38641.0
2018-10-31 14:25:00,62.99,62.99,62.79,62.98,28218.0,60.2695,60.2695,60.0782,60.26,28218.0
2018-10-31 14:30:00,62.96,63.1,62.82,63.0,19656.0,60.2408,60.3748,60.1069,60.2791,19656.0
2018-10-31 14:35:00,62.95,63.1,62.9,63.07,23821.0,60.2312,60.3748,60.1834,60.3461,23821.0
2018-10-31 14:40:00,63.03,63.22,62.98,63.04,31275.0,60.3078,60.4896,60.26,60.3174,31275.0
2018-10-31 14:45:00,63.05,63.13,62.85,62.87,24267.0,60.3269,60.4035,60.1356,60.1547,24267.0
2018-10-31 14:50:00,62.8,63.0,62.79,63.0,16221.0,60.0877,60.2791,60.0782,60.2791,16221.0
2018-10-31 14:55:00,62.99,63.07,62.89,62.91,14544.0,60.2695,60.3461,60.1738,60.193,14544.0
2018-10-31 15:00:00,62.87,63.22,62.82,63.15,33840.0,60.1547,60.4896,60.1069,60.4226,33840.0
2018-10-31 15:05:00,63.15,63.25,62.95,62.95,16152.0,60.4226,60.5183,60.2312,60.2312,16152.0
2018-10-31 15:10:00,62.98,63.16,62.88,63.16,34397.0,60.26,60.4322,60.1643,60.4322,34397.0
2018-10-31 15:15:00,63.15,63.2,62.94,63.07,56506.0,60.4226,60.4705,60.2217,60.3461,56506.0
2018-10-31 15:20:00,63.06,63.12,62.72,62.85,65348.0,60.3365,60.3939,60.0112,60.1356,65348.0
2018-10-31 15:25:00,62.83,62.94,62.68,62.94,21009.0,60.1164,60.2217,59.9729,60.2217,21009.0
2018-10-31 15:30:00,62.91,62.98,62.59,62.69,49773.0,60.193,60.26,59.8868,59.9825,49773.0
2018-10-31 15:35:00,62.67,62.71,62.29,62.3,59401.0,59.9633,60.0016,59.5998,59.6093,59401.0
2018-10-31 15:40:00,62.37,62.46,62.14,62.16,65359.0,59.6763,59.7624,59.4562,59.4754,65359.0
2018-10-31 15:45:00,62.11,62.25,61.78,61.88,120350.0,59.4275,59.5615,59.1118,59.2075,120350.0
2018-10-31 15:50:00,61.89,61.99,61.75,61.79,88639.0,59.217,59.3127,59.0831,59.1213,88639.0
2018-10-31 15:55:00,61.76,62.02,61.67,61.88,163784.0,59.0926,59.3414,59.0065,59.2075,163784.0
2018-11-01 09:30:00,62.62,63.03,62.56,62.81,123308.0,59.9155,60.3078,59.8581,60.0973,123308.0
2018-11-01 09:35:00,62.79,63.27,62.72,63.27,84508.0,60.0782,60.5374,60.0112,60.5374,84508.0
2018-11-01 09:40:00,63.27,63.3,62.96,63.13,71948.0,60.5374,60.5661,60.2408,60.4035,71948.0
2018-11-01 09:45:00,63.18,63.27,62.86,63.12,84235.0,60.4513,60.5374,60.1451,60.3939,84235.0
2018-11-01 09:50:00,63.02,63.58,62.76,63.43,132575.0,60.2982,60.834,60.0495,60.6905,132575.0
2018-11-01 09:55:00,63.52,63.76,63.23,63.3,82726.0,60.7766,61.0063,60.4992,60.5661,82726.0
2018-11-01 10:00:00,63.22,63.35,62.97,63.05,91523.0,60.4896,60.614,60.2504,60.3269,91523.0
2018-11-01 10:05:00,63.05,63.21,62.66,63.0,117329.0,60.3269,60.48,59.9538,60.2791,117329.0
2018-11-01 10:10:00,63.06,63.77,63.06,63.55,108583.0,60.3365,61.0158,60.3365,60.8053,108583.0
2018-11-01 10:15:00,63.56,63.95,63.32,63.32,89183.0,60.8149,61.1881,60.5853,60.5853,89183.0
2018-11-01 10:20:00,63.31,63.59,63.17,63.43,40567.0,60.5757,60.8436,60.4417,60.6905,40567.0
2018-11-01 10:25:00,63.46,63.76,63.44,63.63,55889.0,60.7192,61.0063,60.7001,60.8819,55889.0
2018-11-01 10:30:00,63.64,64.28,63.57,64.28,108639.0,60.8914,61.5038,60.8245,61.5038,108639.0
2018-11-01 10:35:00,64.22,64.34,63.9,63.97,74818.0,61.4464,61.5612,61.1402,61.2072,74818.0
2018-11-01 10:40:00,63.95,64.03,63.77,63.85,37299.0,61.1881,61.2646,61.0158,61.0924,37299.0
2018-11-01 10:45:00,63.81,64.15,63.81,64.06,32365.0,61.0541,61.3794,61.0541,61.2933,32365.0
2018-11-01 10:50:00,64.06,64.25,64.05,64.15,52724.0,61.2933,61.4751,61.2837,61.3794,52724.0
2018-11-01 10:55:00,64.2,64.37,64.01,64.36,67488.0,61.4273,61.5899,61.2455,61.5804,67488.0
2018-11-01 11:00:00,64.38,64.5,63.8,63.97,60864.0,61.5995,61.7143,61.0445,61.2072,60864.0
2018-11-01 11:05:00,64.0,64.24,63.89,64.01,36822.0,61.2359,61.4655,61.1307,61.2455,36822.0
2018-11-01 11:10:00,64.04,64.45,63.97,64.33,35628.0,61.2742,61.6665,61.2072,61.5516,35628.0
2018-11-01 11:15:00,64.35,64.6,64.21,64.59,67444.0,61.5708,61.81,61.4368,61.8004,67444.0
2018-11-01 11:20:00,64.58,64.66,64.43,64.57,60207.0,61.7909,61.8674,61.6473,61.7813,60207.0
2018-11-01 11:25:00,64.56,64.62,64.38,64.52,94036.0,61.7717,61.8291,61.5995,61.7334,94036.0
2018-11-01 11:30:00,64.62,64.62,64.3,64.46,36013.0,61.8291,61.8291,61.5229,61.676,36013.0
2018-11-01 11:35:00,64.47,64.68,64.3,64.45,27792.0,61.6856,61.8865,61.5229,61.6665,27792.0
2018-11-01 11:40:00,64.49,64.56,64.35,64.39,17208.0,61.7047,61.7717,61.5708,61.6091,17208.0
2018-11-01 11:45:00,64.47,64.51,64.17,64.4,34816.0,61.6856,61.7239,61.3986,61.6186,34816.0
2018-11-01 11:50:00,64.42,64.67,64.26,64.67,21527.0,61.6378,61.877,61.4847,61.877,21527.0
2018-11-01 11:55:00,64.68,64.69,64.41,64.42,45139.0,61.8865,61.8961,61.6282,61.6378,45139.0
2018-11-01 12:00:00,64.41,64.46,64.23,64.38,33237.0,61.6282,61.676,61.456,61.5995,33237.0
2018-11-01 12:05:00,64.36,64.65,64.25,64.54,23388.0,61.5804,61.8578,61.4751,61.7526,23388.0
2018-11-01 12:10:00,64.53,64.56,64.34,64.51,26048.0,61.743,61.7717,61.5612,61.7239,26048.0
2018-11-01 12:15:00,64.5,64.5,64.0,64.07,58776.0,61.7143,61.7143,61.2359,61.3029,58776.0
2018-11-01 12:20:00,64.11,64.3,64.06,64.28,17923.0,61.3412,61.5229,61.2933,61.5038,17923.0
2018-11-01 12:25:00,64.29,64.48,64.14,64.48,16869.0,61.5134,61.6952,61.3699,61.6952,16869.0
2018-11-01 12:30:00,64.5,64.69,64.47,64.62,24314.0,61.7143,61.8961,61.6856,61.8291,24314.0
2018-11-01 12:35:00,64.61,64.63,64.34,64.63,16084.0,61.8196,61.8387,61.5612,61.8387,16084.0
2018-11-01 12:40:00,64.6,64.88,64.6,64.87,42530.0,61.81,62.0779,61.81,62.0683,42530.0
2018-11-01 12:45:00,64.89,64.98,64.71,64.97,45197.0,62.0875,62.1736,61.9152,62.164,45197.0
2018-11-01 12:50:00,64.96,65.29,64.96,65.2,93914.0,62.1544,62.4702,62.1544,62.3841,93914.0
2018-11-01 12:55:00,65.23,65.42,65.1,65.42,50755.0,62.4128,62.5946,62.2884,62.5946,50755.0
2018-11-01 13:00:00,65.38,65.46,65.32,65.42,26127.0,62.5563,62.6328,62.4989,62.5946,26127.0
2018-11-01 13:05:00,65.4,65.43,65.18,65.23,35193.0,62.5754,62.6041,62.3649,62.4128,35193.0
2018-11-01 13:10:00,65.22,65.65,65.21,65.6,39336.0,62.4032,62.8146,62.3936,62.7668,39336.0
2018-11-01 13:15:00,65.58,65.64,65.44,65.63,19130.0,62.7477,62.8051,62.6137,62.7955,19130.0
2018-11-01 13:20:00,65.65,65.65,65.42,65.49,26069.0,62.8146,62.8146,62.5946,62.6615,26069.0
2018-11-01 13:25:00,65.55,65.77,65.51,65.73,30870.0,62.719,62.9295,62.6807,62.8912,30870.0
2018-11-01 13:30:00,65.73,65.77,65.57,65.75,21757.0,62.8912,62.9295,62.7381,62.9103,21757.0
2018-11-01 13:35:00,65.73,65.74,65.46,65.67,33978.0,62.8912,62.9008,62.6328,62.8338,33978.0
2018-11-01 13:40:00,65.74,65.89,65.68,65.89,38296.0,62.9008,63.0443,62.8433,63.0443,38296.0
2018-11-01 13:45:00,65.9,65.92,65.6,65.67,62990.0,63.0538,63.073,62.7668,62.8338,62990.0
2018-11-01 13:50:00,65.64,65.79,65.43,65.58,42717.0,62.8051,62.9486,62.6041,62.7477,42717.0
2018-11-01 13:55:00,65.58,65.8,65.51,65.74,27833.0,62.7477,62.9582,62.6807,62.9008,27833.0
2018-11-01 14:00:00,65.74,65.86,65.53,65.84,12090.0,62.9008,63.0156,62.6998,62.9964,12090.0
2018-11-01 14:05:00,65.8,65.8,65.46,65.56,42492.0,62.9582,62.9582,62.6328,62.7285,42492.0
2018-11-01 14:10:00,65.54,65.74,65.54,65.74,21004.0,62.7094,62.9008,62.7094,62.9008,21004.0
2018-11-01 14:15:00,65.73,65.96,65.72,65.9,26744.0,62.8912,63.1113,62.8816,63.0538,26744.0
2018-11-01 14:20:00,65.87,66.01,65.86,66.0,20794.0,63.0251,63.1591,63.0156,63.1495,20794.0
2018-11-01 14:25:00,66.01,66.05,65.91,66.0,38220.0,63.1591,63.1974,63.0634,63.1495,38220.0
2018-11-01 14:30:00,66.0,66.03,65.84,65.97,27239.0,63.1495,63.1782,62.9964,63.1208,27239.0
2018-11-01 14:35:00,65.95,66.09,65.92,66.07,12504.0,63.1017,63.2356,63.073,63.2165,12504.0
2018-11-01 14:40:00,66.06,66.13,65.98,66.11,10494.0,63.2069,63.2739,63.1304,63.2548,10494.0
2018-11-01 14:45:00,66.14,66.2,66.11,66.16,21088.0,63.2835,63.3409,63.2548,63.3026,21088.0
2018-11-01 14:50:00,66.14,66.18,66.03,66.13,17543.0,63.2835,63.3217,63.1782,63.2739,17543.0
2018-11-01 14:55:00,66.15,66.21,66.11,66.14,20496.0,63.293,63.3505,63.2548,63.2835,20496.0
2018-11-01 15:00:00,66.13,66.14,65.9,65.97,18459.0,63.2739,63.2835,63.0538,63.1208,18459.0
2018-11-01 15:05:00,65.95,65.97,65.56,65.78,80886.0,63.1017,63.1208,62.7285,62.939,80886.0
2018-11-01 15:10:00,65.78,65.96,65.73,65.9,20536.0,62.939,63.1113,62.8912,63.0538,20536.0
2018-11-01 15:15:00,65.89,65.89,65.74,65.81,19739.0,63.0443,63.0443,62.9008,62.9677,19739.0
2018-11-01 15:20:00,65.85,65.85,65.61,65.78,51258.0,63.006,63.006,62.7764,62.939,51258.0
2018-11-01 15:25:00,65.79,65.94,65.77,65.93,19831.0,62.9486,63.0921,62.9295,63.0825,19831.0
2018-11-01 15:30:00,65.92,65.92,65.69,65.77,31882.0,63.073,63.073,62.8529,62.9295,31882.0
2018-11-01 15:35:00,65.81,65.97,65.8,65.95,35348.0,62.9677,63.1208,62.9582,63.1017,35348.0
2018-11-01 15:40:00,65.96,66.11,65.85,66.1,56691.0,63.1113,63.2548,63.006,63.2452,56691.0
2018-11-01 15:45:00,66.09,66.09,65.78,65.93,57904.0,63.2356,63.2356,62.939,63.0825,57904.0
2018-11-01 15:50:00,65.91,65.97,65.83,65.84,52532.0,63.0634,63.1208,62.9869,62.9964,52532.0
2018-11-01 15:55:00,65.85,65.96,65.67,65.79,135293.0,63.006,63.1113,62.8338,62.9486,135293.0
2018-11-02 09:30:00,66.54,67.28,66.26,66.94,349911.0,63.6662,64.3742,63.3983,64.0489,349911.0
2018-11-02 09:35:00,66.92,67.18,66.66,66.98,179514.0,64.0298,64.2786,63.781,64.0872,179514.0
2018-11-02 09:40:00,66.98,67.44,66.93,67.26,102611.0,64.0872,64.5273,64.0394,64.3551,102611.0
2018-11-02 09:45:00,67.22,67.61,67.21,67.49,61645.0,64.3168,64.69,64.3073,64.5752,61645.0
2018-11-02 09:50:00,67.51,67.55,66.96,67.02,140654.0,64.5943,64.6326,64.0681,64.1255,140654.0
2018-11-02 09:55:00,67.03,67.34,66.89,67.3,135830.0,64.135,64.4316,64.0011,64.3934,135830.0
2018-11-02 10:00:00,67.27,67.35,66.69,66.72,192275.0,64.3647,64.4412,63.8097,63.8384,192275.0
2018-11-02 10:05:00,66.75,66.95,66.57,66.89,95584.0,63.8671,64.0585,63.6949,64.0011,95584.0
2018-11-02 10:10:00,66.86,66.93,66.56,66.75,146791.0,63.9724,64.0394,63.6853,63.8671,146791.0
2018-11-02 10:15:00,66.77,67.1,66.51,67.07,113111.0,63.8863,64.202,63.6375,64.1733,113111.0
2018-11-02 10:20:00,67.09,67.15,66.73,66.75,107917.0,64.1924,64.2499,63.848,63.8671,107917.0
2018-11-02 10:25:00,66.77,66.77,66.05,66.07,160980.0,63.8863,63.8863,63.1974,63.2165,160980.0
2018-11-02 10:30:00,66.03,66.09,65.73,65.75,143212.0,63.1782,63.2356,62.8912,62.9103,143212.0
2018-11-02 10:35:00,65.72,65.72,65.32,65.48,125496.0,62.8816,62.8816,62.4989,62.652,125496.0
2018-11-02 10:40:00,65.42,65.76,65.1,65.71,218393.0,62.5946,62.9199,62.2884,62.872,218393.0
2018-11-02 10:45:00,65.71,66.1,65.7,65.95,55817.0,62.872,63.2452,62.8625,63.1017,55817.0
2018-11-02 10:50:00,65.93,66.5,65.93,66.38,72817.0,63.0825,63.6279,63.0825,63.5131,72817.0
2018-11-02 10:55:00,66.4,66.69,66.19,66.5,68047.0,63.5322,63.8097,63.3313,63.6279,68047.0
2018-11-02 11:00:00,66.61,66.64,65.84,65.84,50171.0,63.7332,63.7619,62.9964,62.9964,50171.0
2018-11-02 11:05:00,65.85,66.11,65.57,66.11,55176.0,63.006,63.2548,62.7381,63.2548,55176.0
2018-11-02 11:10:00,66.04,66.26,65.61,65.62,23870.0,63.1878,63.3983,62.7764,62.7859,23870.0
2018-11-02 11:15:00,65.62,65.73,65.37,65.56,46530.0,62.7859,62.8912,62.5467,62.7285,46530.0
2018-11-02 11:20:00,65.43,65.66,65.18,65.53,32647.0,62.6041,62.8242,62.3649,62.6998,32647.0
2018-11-02 11:25:00,65.55,65.55,64.93,65.33,103276.0,62.719,62.719,62.1257,62.5085,103276.0
2018-11-02 11:30:00,65.25,65.65,65.18,65.25,40694.0,62.4319,62.8146,62.3649,62.4319,40694.0
2018-11-02 11:35:00,65.38,65.6,65.05,65.55,28732.0,62.5563,62.7668,62.2406,62.719,28732.0
2018-11-02 11:40:00,65.58,65.72,65.4,65.63,16689.0,62.7477,62.8816,62.5754,62.7955,16689.0
2018-11-02 11:45:00,65.69,65.69,65.49,65.61,25701.0,62.8529,62.8529,62.6615,62.7764,25701.0
2018-11-02 11:50:00,65.64,65.87,65.59,65.59,36367.0,62.8051,63.0251,62.7572,62.7572,36367.0
2018-11-02 11:55:00,65.54,66.0,65.53,65.98,18311.0,62.7094,63.1495,62.6998,63.1304,18311.0
2018-11-02 12:00:00,65.96,66.15,65.85,65.98,36280.0,63.1113,63.293,63.006,63.1304,36280.0
2018-11-02 12:05:00,66.03,66.11,65.54,65.59,29366.0,63.1782,63.2548,62.7094,62.7572,29366.0
2018-11-02 12:10:00,65.56,65.79,65.42,65.74,10430.0,62.7285,62.9486,62.5946,62.9008,10430.0
2018-11-02 12:15:00,65.65,65.87,65.61,65.67,15454.0,62.8146,63.0251,62.7764,62.8338,15454.0
2018-11-02 12:20:00,65.72,65.72,65.46,65.54,18563.0,62.8816,62.8816,62.6328,62.7094,18563.0
2018-11-02 12:25:00,65.56,66.06,65.53,65.99,10327.0,62.7285,63.2069,62.6998,63.14,10327.0
2018-11-02 12:30:00,66.06,66.13,64.94,64.94,76417.0,63.2069,63.2739,62.1353,62.1353,76417.0
2018-11-02 12:35:00,64.96,65.24,64.83,65.04,52281.0,62.1544,62.4223,62.0301,62.231,52281.0
2018-11-02 12:40:00,65.09,65.55,65.08,65.51,36888.0,62.2788,62.719,62.2693,62.6807,36888.0
2018-11-02 12:45:00,65.4,65.69,65.37,65.43,20350.0,62.5754,62.8529,62.5467,62.6041,20350.0
2018-11-02 12:50:00,65.47,65.52,65.0,65.06,26369.0,62.6424,62.6903,62.1927,62.2501,26369.0
2018-11-02 12:55:00,65.08,65.08,64.65,64.89,107713.0,62.2693,62.2693,61.8578,62.0875,107713.0
2018-11-02 13:00:00,64.86,64.9,64.56,64.56,42807.0,62.0588,62.097,61.7717,61.7717,42807.0
2018-11-02 13:05:00,64.55,64.97,64.46,64.97,69708.0,61.7621,62.164,61.676,62.164,69708.0
2018-11-02 13:10:00,64.94,65.48,64.94,65.47,33375.0,62.1353,62.652,62.1353,62.6424,33375.0
2018-11-02 13:15:00,65.48,65.59,65.39,65.56,70015.0,62.652,62.7572,62.5659,62.7285,70015.0
2018-11-02 13:20:00,65.59,65.65,65.31,65.45,76199.0,62.7572,62.8146,62.4893,62.6233,76199.0
2018-11-02 13:25:00,65.45,65.59,65.25,65.45,21970.0,62.6233,62.7572,62.4319,62.6233,21970.0
2018-11-02 13:30:00,65.29,65.47,65.27,65.31,4593.0,62.4702,62.6424,62.4511,62.4893,4593.0
2018-11-02 13:35:00,65.43,65.45,65.22,65.34,14092.0,62.6041,62.6233,62.4032,62.518,14092.0
2018-11-02 13:40:00,65.24,65.7,65.11,65.62,41112.0,62.4223,62.8625,62.298,62.7859,41112.0
2018-11-02 13:45:00,65.59,65.94,65.59,65.69,44510.0,62.7572,63.0921,62.7572,62.8529,44510.0
2018-11-02 13:50:00,65.86,65.9,65.7,65.82,21665.0,63.0156,63.0538,62.8625,62.9773,21665.0
2018-11-02 13:55:00,65.89,66.0,65.85,65.98,21021.0,63.0443,63.1495,63.006,63.1304,21021.0
2018-11-02 14:00:00,65.99,65.99,65.7,65.74,9165.0,63.14,63.14,62.8625,62.9008,9165.0
2018-11-02 14:05:00,65.61,65.65,65.45,65.45,28768.0,62.7764,62.8146,62.6233,62.6233,28768.0
2018-11-02 14:10:00,65.45,65.45,64.96,65.0,48680.0,62.6233,62.6233,62.1544,62.1927,48680.0
2018-11-02 14:15:00,64.97,65.37,64.97,65.37,18813.0,62.164,62.5467,62.164,62.5467,18813.0
2018-11-02 14:20:00,65.35,65.36,65.1,65.14,7870.0,62.5276,62.5372,62.2884,62.3267,7870.0
2018-11-02 14:25:00,65.08,66.29,64.86,66.21,125311.0,62.2693,63.427,62.0588,63.3505,125311.0
2018-11-02 14:30:00,66.23,66.28,65.67,65.67,68403.0,63.3696,63.4174,62.8338,62.8338,68403.0
2018-11-02 14:35:00,65.7,65.75,65.28,65.28,36628.0,62.8625,62.9103,62.4606,62.4606,36628.0
2018-11-02 14:40:00,65.26,65.84,65.25,65.77,41486.0,62.4415,62.9964,62.4319,62.9295,41486.0
2018-11-02 14:45:00,65.77,65.81,65.61,65.77,12316.0,62.9295,62.9677,62.7764,62.9295,12316.0
2018-11-02 14:50:00,65.78,65.91,65.72,65.88,16589.0,62.939,63.0634,62.8816,63.0347,16589.0
2018-11-02 14:55:00,65.86,66.05,65.79,65.88,49824.0,63.0156,63.1974,62.9486,63.0347,49824.0
2018-11-02 15:00:00,65.92,66.05,65.43,65.73,54476.0,63.073,63.1974,62.6041,62.8912,54476.0
2018-11-02 15:05:00,65.66,65.9,65.65,65.88,20837.0,62.8242,63.0538,62.8146,63.0347,20837.0
2018-11-02 15:10:00,65.86,66.37,65.86,66.28,71854.0,63.0156,63.5035,63.0156,63.4174,71854.0
2018-11-02 15:15:00,66.32,66.4,66.08,66.16,31418.0,63.4557,63.5322,63.2261,63.3026,31418.0
2018-11-02 15:20:00,66.2,66.34,66.17,66.29,23505.0,63.3409,63.4748,63.3122,63.427,23505.0
2018-11-02 15:25:00,66.37,66.4,66.16,66.29,39075.0,63.5035,63.5322,63.3026,63.427,39075.0
2018-11-02 15:30:00,66.13,66.29,66.05,66.19,26930.0,63.2739,63.427,63.1974,63.3313,26930.0
2018-11-02 15:35:00,66.11,66.47,65.99,66.46,20810.0,63.2548,63.5992,63.14,63.5897,20810.0
2018-11-02 15:40:00,66.42,66.42,66.24,66.37,37198.0,63.5514,63.5514,63.3792,63.5035,37198.0
2018-11-02 15:45:00,66.33,66.38,66.02,66.3,32009.0,63.4653,63.5131,63.1687,63.4366,32009.0
2018-11-02 15:50:00,66.28,66.42,66.1,66.3,24650.0,63.4174,63.5514,63.2452,63.4366,24650.0
2018-11-02 15:55:00,66.27,66.41,66.1,66.4,110922.0,63.4079,63.5418,63.2452,63.5322,110922.0
2018-11-05 09:30:00,66.54,66.93,66.46,66.83,92635.0,63.6662,64.0394,63.5897,63.9437,92635.0
2018-11-05 09:35:00,66.87,67.3,66.87,66.95,98994.0,63.9819,64.3934,63.9819,64.0585,98994.0
2018-11-05 09:40:00,67.0,67.08,66.31,66.35,72362.0,64.1063,64.1829,63.4461,63.4844,72362.0
2018-11-05 09:45:00,66.38,66.59,66.26,66.26,71724.0,63.5131,63.714,63.3983,63.3983,71724.0
2018-11-05 09:50:00,66.28,66.61,66.16,66.17,58675.0,63.4174,63.7332,63.3026,63.3122,58675.0
2018-11-05 09:55:00,66.17,66.3,65.78,65.78,63537.0,63.3122,63.4366,62.939,62.939,63537.0
2018-11-05 10:00:00,65.78,65.86,65.33,65.39,71120.0,62.939,63.0156,62.5085,62.5659,71120.0
2018-11-05 10:05:00,65.36,65.4,64.93,64.95,128161.0,62.5372,62.5754,62.1257,62.1449,128161.0
2018-11-05 10:10:00,64.92,64.94,64.52,64.86,111662.0,62.1162,62.1353,61.7334,62.0588,111662.0
2018-11-05 10:15:00,64.87,64.89,64.62,64.8,68036.0,62.0683,62.0875,61.8291,62.0014,68036.0
2018-11-05 10:20:00,64.8,64.94,64.59,64.86,49283.0,62.0014,62.1353,61.8004,62.0588,49283.0
2018-11-05 10:25:00,64.92,65.33,64.79,65.16,85470.0,62.1162,62.5085,61.9918,62.3458,85470.0
2018-11-05 10:30:00,65.12,65.48,65.12,65.2,95355.0,62.3075,62.652,62.3075,62.3841,95355.0
2018-11-05 10:35:00,65.21,65.39,65.12,65.12,28686.0,62.3936,62.5659,62.3075,62.3075,28686.0
2018-11-05 10:40:00,65.11,65.52,65.11,65.35,26720.0,62.298,62.6903,62.298,62.5276,26720.0
2018-11-05 10:45:00,65.36,65.38,64.91,65.07,43005.0,62.5372,62.5563,62.1066,62.2597,43005.0
2018-11-05 10:50:00,65.13,65.51,65.13,65.51,35870.0,62.3171,62.6807,62.3171,62.6807,35870.0
2018-11-05 10:55:00,65.46,65.96,65.41,65.95,82496.0,62.6328,63.1113,62.585,63.1017,82496.0
2018-11-05 11:00:00,65.89,66.13,65.73,66.07,51583.0,63.0443,63.2739,62.8912,63.2165,51583.0
2018-11-05 11:05:00,66.1,66.19,65.91,65.93,44496.0,63.2452,63.3313,63.0634,63.0825,44496.0
2018-11-05 11:10:00,65.9,66.05,65.65,65.73,24816.0,63.0538,63.1974,62.8146,62.8912,24816.0
2018-11-05 11:15:00,65.75,65.86,65.63,65.71,22883.0,62.9103,63.0156,62.7955,62.872,22883.0
2018-11-05 11:20:00,65.77,65.77,65.34,65.43,25335.0,62.9295,62.9295,62.518,62.6041,25335.0
2018-11-05 11:25:00,65.43,65.48,65.28,65.32,21708.0,62.6041,62.652,62.4606,62.4989,21708.0
2018-11-05 11:30:00,65.31,65.35,65.02,65.02,35952.0,62.4893,62.5276,62.2118,62.2118,35952.0
2018-11-05 11:35:00,65.0,65.37,64.99,65.3,23155.0,62.1927,62.5467,62.1831,62.4798,23155.0
2018-11-05 11:40:00,65.37,65.57,65.06,65.15,29560.0,62.5467,62.7381,62.2501,62.3362,29560.0
2018-11-05 11:45:00,65.16,65.27,65.07,65.22,13575.0,62.3458,62.4511,62.2597,62.4032,13575.0
2018-11-05 11:50:00,65.24,65.7,65.24,65.68,27377.0,62.4223,62.8625,62.4223,62.8433,27377.0
2018-11-05 11:55:00,65.66,65.66,65.43,65.61,19533.0,62.8242,62.8242,62.6041,62.7764,19533.0
2018-11-05 12:00:00,65.67,65.69,65.52,65.56,28034.0,62.8338,62.8529,62.6903,62.7285,28034.0
2018-11-05 12:05:00,65.54,65.59,65.48,65.59,23353.0,62.7094,62.7572,62.652,62.7572,23353.0
2018-11-05 12:10:00,65.5,65.78,65.48,65.75,22128.0,62.6711,62.939,62.652,62.9103,22128.0
2018-11-05 12:15:00,65.67,65.7,65.33,65.38,16134.0,62.8338,62.8625,62.5085,62.5563,16134.0
2018-11-05 12:20:00,65.4,65.58,65.39,65.53,11512.0,62.5754,62.7477,62.5659,62.6998,11512.0
2018-11-05 12:25:00,65.5,65.63,65.26,65.35,20097.0,62.6711,62.7955,62.4415,62.5276,20097.0
2018-11-05 12:30:00,65.31,65.36,65.1,65.12,12940.0,62.4893,62.5372,62.2884,62.3075,12940.0
2018-11-05 12:35:00,65.07,65.08,64.85,64.9,43573.0,62.2597,62.2693,62.0492,62.097,43573.0
2018-11-05 12:40:00,64.83,64.86,64.56,64.58,56005.0,62.0301,62.0588,61.7717,61.7909,56005.0
2018-11-05 12:45:00,64.58,64.64,64.34,64.62,86236.0,61.7909,61.8483,61.5612,61.8291,86236.0
2018-11-05 12:50:00,64.63,64.84,64.62,64.71,59760.0,61.8387,62.0396,61.8291,61.9152,59760.0
2018-11-05 12:55:00,64.74,65.04,64.71,64.99,33915.0,61.9439,62.231,61.9152,62.1831,33915.0
2018-11-05 13:00:00,64.99,65.2,64.91,65.19,31532.0,62.1831,62.3841,62.1066,62.3745,31532.0
2018-11-05 13:05:00,65.17,65.35,65.13,65.33,17711.0,62.3554,62.5276,62.3171,62.5085,17711.0
2018-11-05 13:10:00,65.37,65.42,65.19,65.37,28482.0,62.5467,62.5946,62.3745,62.5467,28482.0
2018-11-05 13:15:00,65.36,65.51,65.34,65.47,21201.0,62.5372,62.6807,62.518,62.6424,21201.0
2018-11-05 13:20:00,65.53,65.6,65.43,65.5,7318.0,62.6998,62.7668,62.6041,62.6711,7318.0
2018-11-05 13:25:00,65.48,65.55,65.44,65.45,15275.0,62.652,62.719,62.6137,62.6233,15275.0
2018-11-05 13:30:00,65.38,65.48,65.2,65.24,14896.0,62.5563,62.652,62.3841,62.4223,14896.0
2018-11-05 13:35:00,65.3,65.53,65.21,65.48,8546.0,62.4798,62.6998,62.3936,62.652,8546.0
2018-11-05 13:40:00,65.43,65.44,65.25,65.27,6148.0,62.6041,62.6137,62.4319,62.4511,6148.0
2018-11-05 13:45:00,65.21,65.24,65.14,65.15,19147.0,62.3936,62.4223,62.3267,62.3362,19147.0
2018-11-05 13:50:00,65.17,65.34,65.03,65.3,27962.0,62.3554,62.518,62.2214,62.4798,27962.0
2018-11-05 13:55:00,65.24,65.45,65.24,65.4,42019.0,62.4223,62.6233,62.4223,62.5754,42019.0
2018-11-05 14:00:00,65.41,65.44,65.3,65.35,10491.0,62.585,62.6137,62.4798,62.5276,10491.0
2018-11-05 14:05:00,65.37,65.44,65.34,65.36,8093.0,62.5467,62.6137,62.518,62.5372,8093.0
2018-11-05 14:10:00,65.34,65.41,65.3,65.36,15321.0,62.518,62.585,62.4798,62.5372,15321.0
2018-11-05 14:15:00,65.3,65.52,65.19,65.45,28935.0,62.4798,62.6903,62.3745,62.6233,28935.0
2018-11-05 14:20:00,65.47,65.97,65.47,65.95,75125.0,62.6424,63.1208,62.6424,63.1017,75125.0
2018-11-05 14:25:00,65.94,66.13,65.94,66.13,32653.0,63.0921,63.2739,63.0921,63.2739,32653.0
2018-11-05 14:30:00,66.1,66.14,66.0,66.08,26282.0,63.2452,63.2835,63.1495,63.2261,26282.0
2018-11-05 14:35:00,66.02,66.09,65.92,66.09,16757.0,63.1687,63.2356,63.073,63.2356,16757.0
2018-11-05 14:40:00,66.1,66.5,66.1,66.5,33528.0,63.2452,63.6279,63.2452,63.6279,33528.0
2018-11-05 14:45:00,66.5,66.63,66.36,66.45,78661.0,63.6279,63.7523,63.494,63.5801,78661.0
2018-11-05 14:50:00,66.46,66.74,66.46,66.7,27399.0,63.5897,63.8576,63.5897,63.8193,27399.0
2018-11-05 14:55:00,66.63,66.71,66.56,66.59,29495.0,63.7523,63.8289,63.6853,63.714,29495.0
2018-11-05 15:00:00,66.57,66.63,66.44,66.53,14752.0,63.6949,63.7523,63.5705,63.6566,14752.0
2018-11-05 15:05:00,66.5,66.66,66.39,66.39,22854.0,63.6279,63.781,63.5227,63.5227,22854.0
2018-11-05 15:10:00,66.48,66.71,66.48,66.63,12180.0,63.6088,63.8289,63.6088,63.7523,12180.0
2018-11-05 15:15:00,66.6,66.6,66.21,66.31,45366.0,63.7236,63.7236,63.3505,63.4461,45366.0
2018-11-05 15:20:00,66.37,66.39,66.16,66.18,19536.0,63.5035,63.5227,63.3026,63.3217,19536.0
2018-11-05 15:25:00,66.11,66.23,65.94,66.22,61204.0,63.2548,63.3696,63.0921,63.36,61204.0
2018-11-05 15:30:00,66.24,66.27,65.92,66.12,23305.0,63.3792,63.4079,63.073,63.2643,23305.0
2018-11-05 15:35:00,66.09,66.15,65.98,66.07,15425.0,63.2356,63.293,63.1304,63.2165,15425.0
2018-11-05 15:40:00,66.15,66.18,65.99,66.05,8242.0,63.293,63.3217,63.14,63.1974,8242.0
2018-11-05 15:45:00,66.07,66.16,65.92,66.03,19432.0,63.2165,63.3026,63.073,63.1782,19432.0
2018-11-05 15:50:00,66.01,66.12,65.93,66.11,14507.0,63.1591,63.2643,63.0825,63.2548,14507.0
2018-11-05 15:55:00,66.12,66.37,66.12,66.3,82822.0,63.2643,63.5035,63.2643,63.4366,82822.0
2018-11-06 09:30:00,66.03,66.39,65.82,66.31,120742.0,63.1782,63.5227,62.9773,63.4461,120742.0
2018-11-06 09:35:00,66.29,66.66,66.19,66.56,90611.0,63.427,63.781,63.3313,63.6853,90611.0
2018-11-06 09:40:00,66.53,66.76,66.48,66.53,77316.0,63.6566,63.8767,63.6088,63.6566,77316.0
2018-11-06 09:45:00,66.51,66.64,66.37,66.49,33969.0,63.6375,63.7619,63.5035,63.6184,33969.0
2018-11-06 09:50:00,66.5,66.51,66.3,66.51,39503.0,63.6279,63.6375,63.4366,63.6375,39503.0
2018-11-06 09:55:00,66.5,66.69,66.39,66.44,32586.0,63.6279,63.8097,63.5227,63.5705,32586.0
2018-11-06 10:00:00,66.44,66.58,66.23,66.41,71630.0,63.5705,63.7045,63.3696,63.5418,71630.0
2018-11-06 10:05:00,66.39,66.43,66.26,66.27,41986.0,63.5227,63.561,63.3983,63.4079,41986.0
2018-11-06 10:10:00,66.27,66.45,66.16,66.19,23469.0,63.4079,63.5801,63.3026,63.3313,23469.0
2018-11-06 10:15:00,66.22,66.45,66.22,66.43,35753.0,63.36,63.5801,63.36,63.561,35753.0
2018-11-06 10:20:00,66.5,66.93,66.49,66.92,60227.0,63.6279,64.0394,63.6184,64.0298,60227.0
2018-11-06 10:25:00,66.93,67.04,66.8,66.9,76430.0,64.0394,64.1446,63.915,64.0107,76430.0
2018-11-06 10:30:00,66.91,67.01,66.8,66.95,16797.0,64.0202,64.1159,63.915,64.0585,16797.0
2018-11-06 10:35:00,66.8,66.89,66.39,66.55,50292.0,63.915,64.0011,63.5227,63.6758,50292.0
2018-11-06 10:40:00,66.53,66.96,66.47,66.89,21877.0,63.6566,64.0681,63.5992,64.0011,21877.0
2018-11-06 10:45:00,66.92,67.07,66.83,66.88,24389.0,64.0298,64.1733,63.9437,63.9915,24389.0
2018-11-06 10:50:00,66.88,67.08,66.73,67.02,26474.0,63.9915,64.1829,63.848,64.1255,26474.0
2018-11-06 10:55:00,67.08,67.19,67.01,67.09,16700.0,64.1829,64.2881,64.1159,64.1924,16700.0
2018-11-06 11:00:00,67.15,67.17,66.68,66.73,44006.0,64.2499,64.269,63.8002,63.848,44006.0
2018-11-06 11:05:00,66.68,66.9,66.63,66.72,19324.0,63.8002,64.0107,63.7523,63.8384,19324.0
2018-11-06 11:10:00,66.7,67.16,66.54,67.1,59669.0,63.8193,64.2594,63.6662,64.202,59669.0
2018-11-06 11:15:00,67.08,67.08,66.71,66.73,45958.0,64.1829,64.1829,63.8289,63.848,45958.0
2018-11-06 11:20:00,66.74,66.74,66.4,66.55,49241.0,63.8576,63.8576,63.5322,63.6758,49241.0
2018-11-06 11:25:00,66.5,66.76,66.5,66.64,24895.0,63.6279,63.8767,63.6279,63.7619,24895.0
2018-11-06 11:30:00,66.62,66.63,66.1,66.16,34205.0,63.7427,63.7523,63.2452,63.3026,34205.0
2018-11-06 11:35:00,66.15,66.48,66.1,66.43,35565.0,63.293,63.6088,63.2452,63.561,35565.0
2018-11-06 11:40:00,66.38,66.46,66.21,66.33,23000.0,63.5131,63.5897,63.3505,63.4653,23000.0
2018-11-06 11:45:00,66.35,66.36,66.24,66.31,8116.0,63.4844,63.494,63.3792,63.4461,8116.0
2018-11-06 11:50:00,66.21,66.29,66.06,66.28,16214.0,63.3505,63.427,63.2069,63.4174,16214.0
2018-11-06 11:55:00,66.33,66.67,66.33,66.54,33625.0,63.4653,63.7906,63.4653,63.6662,33625.0
2018-11-06 12:00:00,66.59,66.59,66.4,66.4,4818.0,63.714,63.714,63.5322,63.5322,4818.0
2018-11-06 12:05:00,66.47,66.8,66.45,66.61,80218.0,63.5992,63.915,63.5801,63.7332,80218.0
2018-11-06 12:10:00,66.61,66.72,66.59,66.66,25230.0,63.7332,63.8384,63.714,63.781,25230.0
2018-11-06 12:15:00,66.57,66.83,66.54,66.83,11994.0,63.6949,63.9437,63.6662,63.9437,11994.0
2018-11-06 12:20:00,66.87,66.95,66.78,66.95,28716.0,63.9819,64.0585,63.8958,64.0585,28716.0
2018-11-06 12:25:00,66.95,67.04,66.87,66.98,23986.0,64.0585,64.1446,63.9819,64.0872,23986.0
2018-11-06 12:30:00,67.03,67.34,66.97,67.33,58279.0,64.135,64.4316,64.0776,64.4221,58279.0
2018-11-06 12:35:00,67.34,67.49,67.31,67.49,35362.0,64.4316,64.5752,64.4029,64.5752,35362.0
2018-11-06 12:40:00,67.49,67.73,67.49,67.67,53192.0,64.5752,64.8048,64.5752,64.7474,53192.0
2018-11-06 12:45:00,67.68,67.75,67.54,67.56,32439.0,64.757,64.8239,64.623,64.6421,32439.0
2018-11-06 12:50:00,67.59,67.62,67.45,67.47,28829.0,64.6709,64.6996,64.5369,64.556,28829.0
2018-11-06 12:55:00,67.45,67.52,67.37,67.37,12476.0,64.5369,64.6039,64.4604,64.4604,12476.0
2018-11-06 13:00:00,67.4,67.61,67.39,67.61,8975.0,64.4891,64.69,64.4795,64.69,8975.0
2018-11-06 13:05:00,67.57,67.67,67.43,67.5,18511.0,64.6517,64.7474,64.5178,64.5847,18511.0
2018-11-06 13:10:00,67.5,67.59,67.38,67.56,19514.0,64.5847,64.6709,64.4699,64.6421,19514.0
2018-11-06 13:15:00,67.64,67.79,67.63,67.74,43901.0,64.7187,64.8622,64.7091,64.8144,43901.0
2018-11-06 13:20:00,67.7,67.7,67.54,67.65,17293.0,64.7761,64.7761,64.623,64.7283,17293.0
2018-11-06 13:25:00,67.59,67.67,67.45,67.45,13477.0,64.6709,64.7474,64.5369,64.5369,13477.0
2018-11-06 13:30:00,67.43,67.63,67.39,67.6,21224.0,64.5178,64.7091,64.4795,64.6804,21224.0
2018-11-06 13:35:00,67.55,67.62,67.47,67.55,10420.0,64.6326,64.6996,64.556,64.6326,10420.0
2018-11-06 13:40:00,67.56,67.72,67.55,67.67,19968.0,64.6421,64.7952,64.6326,64.7474,19968.0
2018-11-06 13:45:00,67.61,67.67,67.57,67.64,3668.0,64.69,64.7474,64.6517,64.7187,3668.0
2018-11-06 13:50:00,67.61,67.87,67.61,67.73,25437.0,64.69,64.9388,64.69,64.8048,25437.0
2018-11-06 13:55:00,67.73,67.81,67.55,67.61,16510.0,64.8048,64.8814,64.6326,64.69,16510.0
2018-11-06 14:00:00,67.64,67.64,67.43,67.47,21733.0,64.7187,64.7187,64.5178,64.556,21733.0
2018-11-06 14:05:00,67.43,67.53,67.43,67.45,8925.0,64.5178,64.6134,64.5178,64.5369,8925.0
2018-11-06 14:10:00,67.47,67.5,67.34,67.4,19739.0,64.556,64.5847,64.4316,64.4891,19739.0
2018-11-06 14:15:00,67.3,67.31,67.2,67.26,27043.0,64.3934,64.4029,64.2977,64.3551,27043.0
2018-11-06 14:20:00,67.2,67.2,67.05,67.07,16882.0,64.2977,64.2977,64.1542,64.1733,16882.0
2018-11-06 14:25:00,67.01,67.01,66.49,66.56,72439.0,64.1159,64.1159,63.6184,63.6853,72439.0
2018-11-06 14:30:00,66.54,66.66,66.45,66.6,42790.0,63.6662,63.781,63.5801,63.7236,42790.0
2018-11-06 14:35:00,66.57,66.78,66.57,66.59,33618.0,63.6949,63.8958,63.6949,63.714,33618.0
2018-11-06 14:40:00,66.6,66.77,66.59,66.75,20202.0,63.7236,63.8863,63.714,63.8671,20202.0
2018-11-06 14:45:00,66.71,66.82,66.63,66.75,11502.0,63.8289,63.9341,63.7523,63.8671,11502.0
2018-11-06 14:50:00,66.8,66.9,66.67,66.71,31678.0,63.915,64.0107,63.7906,63.8289,31678.0
2018-11-06 14:55:00,66.65,66.82,66.65,66.67,15335.0,63.7715,63.9341,63.7715,63.7906,15335.0
2018-11-06 15:00:00,66.64,66.72,66.46,66.57,21171.0,63.7619,63.8384,63.5897,63.6949,21171.0
2018-11-06 15:05:00,66.59,66.7,66.59,66.62,29833.0,63.714,63.8193,63.714,63.7427,29833.0
2018-11-06 15:10:00,66.59,66.8,66.59,66.66,85415.0,63.714,63.915,63.714,63.781,85415.0
2018-11-06 15:15:00,66.65,66.83,66.64,66.73,87911.0,63.7715,63.9437,63.7619,63.848,87911.0
2018-11-06 15:20:00,66.72,66.99,66.62,66.88,25585.0,63.8384,64.0968,63.7427,63.9915,25585.0
2018-11-06 15:25:00,66.85,66.85,66.64,66.79,21728.0,63.9628,63.9628,63.7619,63.9054,21728.0
2018-11-06 15:30:00,66.83,66.91,66.78,66.84,22460.0,63.9437,64.0202,63.8958,63.9532,22460.0
2018-11-06 15:35:00,66.86,67.05,66.78,66.84,33528.0,63.9724,64.1542,63.8958,63.9532,33528.0
2018-11-06 15:40:00,66.86,66.86,66.72,66.74,20110.0,63.9724,63.9724,63.8384,63.8576,20110.0
2018-11-06 15:45:00,66.74,66.93,66.6,66.88,47363.0,63.8576,64.0394,63.7236,63.9915,47363.0
2018-11-06 15:50:00,66.9,67.18,66.85,67.18,64475.0,64.0107,64.2786,63.9628,64.2786,64475.0
2018-11-06 15:55:00,67.19,67.49,67.19,67.27,199865.0,64.2881,64.5752,64.2881,64.3647,199865.0
2018-11-07 09:30:00,68.2,68.27,67.7,68.19,263620.0,65.2545,65.3215,64.7761,65.2449,263620.0
2018-11-07 09:35:00,68.22,68.91,68.22,68.88,204750.0,65.2736,65.9338,65.2736,65.9051,204750.0
2018-11-07 09:40:00,68.91,69.0,68.5,68.53,115759.0,65.9338,66.02,65.5416,65.5703,115759.0
2018-11-07 09:45:00,68.54,68.59,67.8,67.94,119012.0,65.5798,65.6277,64.8718,65.0057,119012.0
2018-11-07 09:50:00,67.96,67.99,67.59,67.6,68194.0,65.0249,65.0536,64.6709,64.6804,68194.0
2018-11-07 09:55:00,67.61,67.92,67.49,67.83,131326.0,64.69,64.9866,64.5752,64.9005,131326.0
2018-11-07 10:00:00,67.84,68.18,67.63,67.8,79809.0,64.9101,65.2354,64.7091,64.8718,79809.0
2018-11-07 10:05:00,67.7,67.88,67.48,67.84,79710.0,64.7761,64.9483,64.5656,64.9101,79710.0
2018-11-07 10:10:00,67.83,68.17,67.75,68.14,67978.0,64.9005,65.2258,64.8239,65.1971,67978.0
2018-11-07 10:15:00,68.17,68.17,67.81,67.89,53495.0,65.2258,65.2258,64.8814,64.9579,53495.0
2018-11-07 10:20:00,67.82,68.21,67.7,68.14,65981.0,64.8909,65.2641,64.7761,65.1971,65981.0
2018-11-07 10:25:00,68.13,68.48,67.96,68.08,91368.0,65.1875,65.5224,65.0249,65.1397,91368.0
2018-11-07 10:30:00,68.1,68.46,68.1,68.44,62249.0,65.1588,65.5033,65.1588,65.4841,62249.0
2018-11-07 10:35:00,68.42,68.92,68.42,68.92,155729.0,65.465,65.9434,65.465,65.9434,155729.0
2018-11-07 10:40:00,68.93,69.04,68.64,68.78,103187.0,65.953,66.0582,65.6755,65.8095,103187.0
2018-11-07 10:45:00,68.85,68.94,68.74,68.79,46205.0,65.8764,65.9625,65.7712,65.819,46205.0
2018-11-07 10:50:00,68.76,68.97,68.65,68.65,54815.0,65.7903,65.9913,65.6851,65.6851,54815.0
2018-11-07 10:55:00,68.6,68.77,68.57,68.65,48486.0,65.6372,65.7999,65.6085,65.6851,48486.0
2018-11-07 11:00:00,68.61,68.61,68.34,68.51,38654.0,65.6468,65.6468,65.3885,65.5511,38654.0
2018-11-07 11:05:00,68.53,68.84,68.3,68.72,57274.0,65.5703,65.8669,65.3502,65.752,57274.0
2018-11-07 11:10:00,68.71,68.81,68.62,68.7,21505.0,65.7425,65.8382,65.6564,65.7329,21505.0
2018-11-07 11:15:00,68.65,68.82,68.43,68.6,28114.0,65.6851,65.8477,65.4746,65.6372,28114.0
2018-11-07 11:20:00,68.61,68.97,68.61,68.93,52151.0,65.6468,65.9913,65.6468,65.953,52151.0
2018-11-07 11:25:00,68.93,69.08,68.77,68.85,82390.0,65.953,66.0965,65.7999,65.8764,82390.0
2018-11-07 11:30:00,68.87,68.93,68.73,68.77,24727.0,65.8956,65.953,65.7616,65.7999,24727.0
2018-11-07 11:35:00,68.75,68.96,68.67,68.94,22241.0,65.7808,65.9817,65.7042,65.9625,22241.0
2018-11-07 11:40:00,68.99,69.2,68.98,69.06,33513.0,66.0104,66.2113,66.0008,66.0774,33513.0
2018-11-07 11:45:00,69.12,69.13,68.96,69.06,33010.0,66.1348,66.1443,65.9817,66.0774,33010.0
2018-11-07 11:50:00,69.06,69.35,68.97,69.33,60443.0,66.0774,66.3548,65.9913,66.3357,60443.0
2018-11-07 11:55:00,69.34,69.54,69.28,69.47,64895.0,66.3453,66.5366,66.2879,66.4697,64895.0
2018-11-07 12:00:00,69.48,69.72,69.43,69.58,47163.0,66.4792,66.7089,66.4314,66.5749,47163.0
2018-11-07 12:05:00,69.59,69.67,69.53,69.57,27901.0,66.5845,66.661,66.5271,66.5653,27901.0
2018-11-07 12:10:00,69.56,69.56,69.22,69.27,34901.0,66.5558,66.5558,66.2305,66.2783,34901.0
2018-11-07 12:15:00,69.25,69.34,69.16,69.24,31448.0,66.2592,66.3453,66.173,66.2496,31448.0
2018-11-07 12:20:00,69.29,69.36,69.23,69.28,27732.0,66.2974,66.3644,66.24,66.2879,27732.0
2018-11-07 12:25:00,69.35,69.4,69.28,69.34,12781.0,66.3548,66.4027,66.2879,66.3453,12781.0
2018-11-07 12:30:00,69.34,69.63,69.29,69.62,31221.0,66.3453,66.6227,66.2974,66.6132,31221.0
2018-11-07 12:35:00,69.64,69.65,69.49,69.61,16344.0,66.6323,66.6419,66.4888,66.6036,16344.0
2018-11-07 12:40:00,69.59,69.68,69.55,69.58,17057.0,66.5845,66.6706,66.5462,66.5749,17057.0
2018-11-07 12:45:00,69.49,69.76,69.42,69.7,34198.0,66.4888,66.7471,66.4218,66.6897,34198.0
2018-11-07 12:50:00,69.7,69.92,69.68,69.75,61124.0,66.6897,66.9002,66.6706,66.7376,61124.0
2018-11-07 12:55:00,69.76,69.91,69.69,69.75,35131.0,66.7471,66.8907,66.6802,66.7376,35131.0
2018-11-07 13:00:00,69.75,69.99,69.69,69.7,39891.0,66.7376,66.9672,66.6802,66.6897,39891.0
2018-11-07 13:05:00,69.7,69.79,69.63,69.79,11961.0,66.6897,66.7758,66.6227,66.7758,11961.0
2018-11-07 13:10:00,69.75,69.89,69.7,69.74,23770.0,66.7376,66.8715,66.6897,66.728,23770.0
2018-11-07 13:15:00,69.72,69.81,69.66,69.66,33686.0,66.7089,66.795,66.6515,66.6515,33686.0
2018-11-07 13:20:00,69.67,69.75,69.67,69.7,40313.0,66.661,66.7376,66.661,66.6897,40313.0
2018-11-07 13:25:00,69.75,69.97,69.75,69.8,24803.0,66.7376,66.9481,66.7376,66.7854,24803.0
2018-11-07 13:30:00,69.83,69.84,69.57,69.58,15234.0,66.8141,66.8237,66.5653,66.5749,15234.0
2018-11-07 13:35:00,69.59,69.61,69.4,69.42,21447.0,66.5845,66.6036,66.4027,66.4218,21447.0
2018-11-07 13:40:00,69.41,69.53,69.25,69.32,23237.0,66.4122,66.5271,66.2592,66.3261,23237.0
2018-11-07 13:45:00,69.21,69.29,69.16,69.23,19334.0,66.2209,66.2974,66.173,66.24,19334.0
2018-11-07 13:50:00,69.2,69.33,69.13,69.13,16874.0,66.2113,66.3357,66.1443,66.1443,16874.0
2018-11-07 13:55:00,69.13,69.29,69.08,69.22,21979.0,66.1443,66.2974,66.0965,66.2305,21979.0
2018-11-07 14:00:00,69.2,69.38,69.2,69.32,74860.0,66.2113,66.3835,66.2113,66.3261,74860.0
2018-11-07 14:05:00,69.3,69.42,69.25,69.37,16592.0,66.307,66.4218,66.2592,66.374,16592.0
2018-11-07 14:10:00,69.4,69.61,69.4,69.44,58770.0,66.4027,66.6036,66.4027,66.441,58770.0
2018-11-07 14:15:00,69.47,69.6,69.46,69.48,66837.0,66.4697,66.594,66.4601,66.4792,66837.0
2018-11-07 14:20:00,69.5,69.72,69.49,69.62,28886.0,66.4984,66.7089,66.4888,66.6132,28886.0
2018-11-07 14:25:00,69.62,69.81,69.6,69.79,19633.0,66.6132,66.795,66.594,66.7758,19633.0
2018-11-07 14:30:00,69.74,69.89,69.69,69.8,25735.0,66.728,66.8715,66.6802,66.7854,25735.0
2018-11-07 14:35:00,69.82,70.03,69.81,69.96,120487.0,66.8045,67.0055,66.795,66.9385,120487.0
2018-11-07 14:40:00,69.99,70.1,69.92,69.93,58155.0,66.9672,67.0724,66.9002,66.9098,58155.0
2018-11-07 14:45:00,69.9,70.13,69.9,69.96,50698.0,66.8811,67.1012,66.8811,66.9385,50698.0
2018-11-07 14:50:00,70.02,70.13,69.87,70.0,24777.0,66.9959,67.1012,66.8524,66.9768,24777.0
2018-11-07 14:55:00,69.91,70.15,69.9,70.1,34705.0,66.8907,67.1203,66.8811,67.0724,34705.0
2018-11-07 15:00:00,70.13,70.25,70.08,70.1,38950.0,67.1012,67.216,67.0533,67.0724,38950.0
2018-11-07 15:05:00,70.17,70.34,70.16,70.22,35185.0,67.1394,67.3021,67.1299,67.1873,35185.0
2018-11-07 15:10:00,70.23,70.62,70.15,70.57,79438.0,67.1968,67.57,67.1203,67.5221,79438.0
2018-11-07 15:15:00,70.56,70.64,70.41,70.43,58539.0,67.5126,67.5891,67.3691,67.3882,58539.0
2018-11-07 15:20:00,70.46,70.55,70.43,70.47,41798.0,67.4169,67.503,67.3882,67.4265,41798.0
2018-11-07 15:25:00,70.51,70.68,70.49,70.68,88419.0,67.4647,67.6274,67.4456,67.6274,88419.0
2018-11-07 15:30:00,70.64,70.88,70.61,70.82,104862.0,67.5891,67.8188,67.5604,67.7614,104862.0
2018-11-07 15:35:00,70.8,70.81,70.57,70.63,37978.0,67.7422,67.7518,67.5221,67.5796,37978.0
2018-11-07 15:40:00,70.63,70.63,70.31,70.38,40274.0,67.5796,67.5796,67.2734,67.3404,40274.0
2018-11-07 15:45:00,70.38,70.45,70.28,70.33,48507.0,67.3404,67.4073,67.2447,67.2925,48507.0
2018-11-07 15:50:00,70.37,70.49,70.3,70.49,70198.0,67.3308,67.4456,67.2638,67.4456,70198.0
2018-11-07 15:55:00,70.5,70.86,70.44,70.77,98050.0,67.4552,67.7996,67.3978,67.7135,98050.0
2018-11-08 09:30:00,69.88,70.51,69.82,70.17,98297.0,66.8619,67.4647,66.8045,67.1394,98297.0
2018-11-08 09:35:00,70.22,70.41,69.87,70.25,89858.0,67.1873,67.3691,66.8524,67.216,89858.0
2018-11-08 09:40:00,70.3,70.47,70.09,70.18,35330.0,67.2638,67.4265,67.0629,67.149,35330.0
2018-11-08 09:45:00,70.22,70.53,70.22,70.32,34267.0,67.1873,67.4839,67.1873,67.2829,34267.0
2018-11-08 09:50:00,70.37,70.55,70.26,70.46,44645.0,67.3308,67.503,67.2255,67.4169,44645.0
2018-11-08 09:55:00,70.55,70.7,70.47,70.7,31452.0,67.503,67.6465,67.4265,67.6465,31452.0
2018-11-08 10:00:00,70.69,70.83,70.61,70.72,65675.0,67.637,67.7709,67.5604,67.6657,65675.0
2018-11-08 10:05:00,70.77,70.85,70.03,70.03,61198.0,67.7135,67.7901,67.0055,67.0055,61198.0
2018-11-08 10:10:00,70.14,70.31,69.76,69.85,78076.0,67.1107,67.2734,66.7471,66.8332,78076.0
2018-11-08 10:15:00,69.98,70.18,69.96,70.13,25343.0,66.9576,67.149,66.9385,67.1012,25343.0
2018-11-08 10:20:00,70.09,70.25,69.87,69.88,20148.0,67.0629,67.216,66.8524,66.8619,20148.0
2018-11-08 10:25:00,69.87,70.39,69.87,70.29,25061.0,66.8524,67.3499,66.8524,67.2542,25061.0
2018-11-08 10:30:00,70.26,70.63,70.21,70.5,37928.0,67.2255,67.5796,67.1777,67.4552,37928.0
2018-11-08 10:35:00,70.59,70.6,70.33,70.58,28901.0,67.5413,67.5509,67.2925,67.5317,28901.0
2018-11-08 10:40:00,70.51,70.55,70.37,70.37,17054.0,67.4647,67.503,67.3308,67.3308,17054.0
2018-11-08 10:45:00,70.32,70.42,70.15,70.24,18912.0,67.2829,67.3786,67.1203,67.2064,18912.0
2018-11-08 10:50:00,70.23,70.65,70.23,70.59,18989.0,67.1968,67.5987,67.1968,67.5413,18989.0
2018-11-08 10:55:00,70.59,70.78,70.56,70.74,21184.0,67.5413,67.7231,67.5126,67.6848,21184.0
2018-11-08 11:00:00,70.79,71.04,70.7,71.01,56121.0,67.7326,67.9719,67.6465,67.9431,56121.0
2018-11-08 11:05:00,71.01,71.2,70.98,71.08,34029.0,67.9431,68.1249,67.9144,68.0101,34029.0
2018-11-08 11:10:00,71.04,71.04,70.82,70.84,18810.0,67.9719,67.9719,67.7614,67.7805,18810.0
2018-11-08 11:15:00,70.8,70.94,70.72,70.93,7492.0,67.7422,67.8762,67.6657,67.8666,7492.0
2018-11-08 11:20:00,70.84,70.85,70.33,70.35,35094.0,67.7805,67.7901,67.2925,67.3117,35094.0
2018-11-08 11:25:00,70.38,70.56,70.38,70.55,18944.0,67.3404,67.5126,67.3404,67.503,18944.0
2018-11-08 11:30:00,70.52,70.87,70.52,70.76,28697.0,67.4743,67.8092,67.4743,67.7039,28697.0
2018-11-08 11:35:00,70.75,70.75,70.54,70.58,13231.0,67.6944,67.6944,67.4934,67.5317,13231.0
2018-11-08 11:40:00,70.66,70.95,70.65,70.78,27338.0,67.6083,67.8857,67.5987,67.7231,27338.0
2018-11-08 11:45:00,70.79,70.84,70.71,70.72,15575.0,67.7326,67.7805,67.6561,67.6657,15575.0
2018-11-08 11:50:00,70.74,70.74,70.58,70.6,7228.0,67.6848,67.6848,67.5317,67.5509,7228.0
2018-11-08 11:55:00,70.61,70.62,70.54,70.59,6354.0,67.5604,67.57,67.4934,67.5413,6354.0
2018-11-08 12:00:00,70.5,70.65,70.42,70.61,16884.0,67.4552,67.5987,67.3786,67.5604,16884.0
2018-11-08 12:05:00,70.65,70.92,70.61,70.68,18416.0,67.5987,67.857,67.5604,67.6274,18416.0
2018-11-08 12:10:00,70.67,71.19,70.67,71.14,43679.0,67.6178,68.1154,67.6178,68.0675,43679.0
2018-11-08 12:15:00,71.13,71.42,71.11,71.41,86807.0,68.058,68.3354,68.0388,68.3259,86807.0
2018-11-08 12:20:00,71.42,71.53,71.11,71.2,42240.0,68.3354,68.4407,68.0388,68.1249,42240.0
2018-11-08 12:25:00,71.19,71.2,70.97,70.97,27709.0,68.1154,68.1249,67.9049,67.9049,27709.0
2018-11-08 12:30:00,70.93,71.11,70.93,71.05,26694.0,67.8666,68.0388,67.8666,67.9814,26694.0
2018-11-08 12:35:00,71.01,71.15,70.98,71.05,15118.0,67.9431,68.0771,67.9144,67.9814,15118.0
2018-11-08 12:40:00,71.11,71.14,70.9,70.9,16729.0,68.0388,68.0675,67.8379,67.8379,16729.0
2018-11-08 12:45:00,70.9,71.07,70.78,70.94,13817.0,67.8379,68.0006,67.7231,67.8762,13817.0
2018-11-08 12:50:00,70.95,71.07,70.86,70.92,5723.0,67.8857,68.0006,67.7996,67.857,5723.0
2018-11-08 12:55:00,70.97,70.98,70.78,70.8,15551.0,67.9049,67.9144,67.7231,67.7422,15551.0
2018-11-08 13:00:00,70.79,70.89,70.75,70.79,9410.0,67.7326,67.8283,67.6944,67.7326,9410.0
2018-11-08 13:05:00,70.77,70.94,70.77,70.8,7870.0,67.7135,67.8762,67.7135,67.7422,7870.0
2018-11-08 13:10:00,70.76,70.83,70.65,70.78,11793.0,67.7039,67.7709,67.5987,67.7231,11793.0
2018-11-08 13:15:00,70.8,70.81,70.69,70.71,5523.0,67.7422,67.7518,67.637,67.6561,5523.0
2018-11-08 13:20:00,70.68,70.68,70.51,70.54,17284.0,67.6274,67.6274,67.4647,67.4934,17284.0
2018-11-08 13:25:00,70.53,70.67,70.4,70.41,12406.0,67.4839,67.6178,67.3595,67.3691,12406.0
2018-11-08 13:30:00,70.42,70.5,70.35,70.37,32141.0,67.3786,67.4552,67.3117,67.3308,32141.0
2018-11-08 13:35:00,70.36,70.46,70.36,70.39,11241.0,67.3212,67.4169,67.3212,67.3499,11241.0
2018-11-08 13:40:00,70.36,70.36,70.2,70.27,28526.0,67.3212,67.3212,67.1681,67.2351,28526.0
2018-11-08 13:45:00,70.28,70.38,70.24,70.27,14900.0,67.2447,67.3404,67.2064,67.2351,14900.0
2018-11-08 13:50:00,70.25,70.31,70.17,70.24,15370.0,67.216,67.2734,67.1394,67.2064,15370.0
2018-11-08 13:55:00,70.24,70.46,70.23,70.4,16913.0,67.2064,67.4169,67.1968,67.3595,16913.0
2018-11-08 14:00:00,70.42,70.6,70.02,70.09,68723.0,67.3786,67.5509,66.9959,67.0629,68723.0
2018-11-08 14:05:00,70.12,70.83,70.12,70.71,24953.0,67.0916,67.7709,67.0916,67.6561,24953.0
2018-11-08 14:10:00,70.73,70.73,70.39,70.45,21944.0,67.6752,67.6752,67.3499,67.4073,21944.0
2018-11-08 14:15:00,70.49,70.65,70.36,70.38,23540.0,67.4456,67.5987,67.3212,67.3404,23540.0
2018-11-08 14:20:00,70.35,70.52,70.35,70.35,4288.0,67.3117,67.4743,67.3117,67.3117,4288.0
2018-11-08 14:25:00,70.31,70.33,69.9,69.94,29591.0,67.2734,67.2925,66.8811,66.9194,29591.0
2018-11-08 14:30:00,69.9,70.06,69.74,69.87,36376.0,66.8811,67.0342,66.728,66.8524,36376.0
2018-11-08 14:35:00,69.85,70.05,69.68,69.68,26795.0,66.8332,67.0246,66.6706,66.6706,26795.0
2018-11-08 14:40:00,69.68,69.75,69.42,69.51,60211.0,66.6706,66.7376,66.4218,66.5079,60211.0
2018-11-08 14:45:00,69.49,69.98,69.44,69.81,30166.0,66.4888,66.9576,66.441,66.795,30166.0
2018-11-08 14:50:00,69.79,69.93,69.61,69.76,18312.0,66.7758,66.9098,66.6036,66.7471,18312.0
2018-11-08 14:55:00,69.75,69.91,69.72,69.73,5702.0,66.7376,66.8907,66.7089,66.7184,5702.0
2018-11-08 15:00:00,69.71,69.72,69.44,69.58,31009.0,66.6993,66.7089,66.441,66.5749,31009.0
2018-11-08 15:05:00,69.57,70.03,69.57,70.03,15347.0,66.5653,67.0055,66.5653,67.0055,15347.0
2018-11-08 15:10:00,69.95,70.05,69.8,70.01,23302.0,66.9289,67.0246,66.7854,66.9863,23302.0
2018-11-08 15:15:00,70.1,70.19,69.9,70.16,17939.0,67.0724,67.1586,66.8811,67.1299,17939.0
2018-11-08 15:20:00,70.15,70.24,69.98,70.17,24695.0,67.1203,67.2064,66.9576,67.1394,24695.0
2018-11-08 15:25:00,70.14,70.16,69.88,69.89,15142.0,67.1107,67.1299,66.8619,66.8715,15142.0
2018-11-08 15:30:00,69.94,69.96,69.77,69.83,21682.0,66.9194,66.9385,66.7567,66.8141,21682.0
2018-11-08 15:35:00,69.79,69.83,69.5,69.66,15860.0,66.7758,66.8141,66.4984,66.6515,15860.0
2018-11-08 15:40:00,69.65,69.78,69.57,69.7,15762.0,66.6419,66.7663,66.5653,66.6897,15762.0
2018-11-08 15:45:00,69.67,70.01,69.67,69.88,12555.0,66.661,66.9863,66.661,66.8619,12555.0
2018-11-08 15:50:00,69.88,70.07,69.81,69.97,20002.0,66.8619,67.0437,66.795,66.9481,20002.0
2018-11-08 15:55:00,69.98,70.29,69.95,70.29,62647.0,66.9576,67.2542,66.9289,67.2542,62647.0
2018-11-09 09:30:00,68.97,68.97,68.58,68.79,224001.0,65.9913,65.9913,65.6181,65.819,224001.0
2018-11-09 09:35:00,68.78,68.93,68.6,68.63,71897.0,65.8095,65.953,65.6372,65.6659,71897.0
2018-11-09 09:40:00,68.6,68.62,68.2,68.32,103800.0,65.6372,65.6564,65.2545,65.3693,103800.0
2018-11-09 09:45:00,68.34,68.53,68.25,68.33,92148.0,65.3885,65.5703,65.3023,65.3789,92148.0
2018-11-09 09:50:00,68.3,68.31,67.8,67.81,100503.0,65.3502,65.3598,64.8718,64.8814,100503.0
2018-11-09 09:55:00,67.78,68.06,67.7,67.85,83206.0,64.8526,65.1206,64.7761,64.9196,83206.0
2018-11-09 10:00:00,67.9,67.94,67.48,67.5,72708.0,64.9675,65.0057,64.5656,64.5847,72708.0
2018-11-09 10:05:00,67.51,67.56,67.1,67.12,84770.0,64.5943,64.6421,64.202,64.2212,84770.0
2018-11-09 10:10:00,67.06,67.21,66.95,67.03,76178.0,64.1637,64.3073,64.0585,64.135,76178.0
2018-11-09 10:15:00,67.03,67.23,66.91,66.98,73431.0,64.135,64.3264,64.0202,64.0872,73431.0
2018-11-09 10:20:00,66.98,67.05,66.76,67.05,44923.0,64.0872,64.1542,63.8767,64.1542,44923.0
2018-11-09 10:25:00,67.06,67.52,67.06,67.49,82181.0,64.1637,64.6039,64.1637,64.5752,82181.0
2018-11-09 10:30:00,67.5,67.6,67.34,67.49,93979.0,64.5847,64.6804,64.4316,64.5752,93979.0
2018-11-09 10:35:00,67.61,67.88,67.5,67.84,65426.0,64.69,64.9483,64.5847,64.9101,65426.0
2018-11-09 10:40:00,67.83,67.91,67.7,67.7,31051.0,64.9005,64.977,64.7761,64.7761,31051.0
2018-11-09 10:45:00,67.71,67.92,67.42,67.46,51924.0,64.7857,64.9866,64.5082,64.5465,51924.0
2018-11-09 10:50:00,67.44,67.44,67.14,67.2,70284.0,64.5273,64.5273,64.2403,64.2977,70284.0
2018-11-09 10:55:00,67.21,67.33,67.1,67.32,59074.0,64.3073,64.4221,64.202,64.4125,59074.0
2018-11-09 11:00:00,67.36,67.71,67.27,67.27,45367.0,64.4508,64.7857,64.3647,64.3647,45367.0
2018-11-09 11:05:00,67.25,67.25,66.93,66.96,34779.0,64.3455,64.3455,64.0394,64.0681,34779.0
2018-11-09 11:10:00,66.95,67.28,66.9,67.07,12442.0,64.0585,64.3742,64.0107,64.1733,12442.0
2018-11-09 11:15:00,67.04,67.28,67.0,67.14,23126.0,64.1446,64.3742,64.1063,64.2403,23126.0
2018-11-09 11:20:00,67.19,67.55,67.18,67.53,35137.0,64.2881,64.6326,64.2786,64.6134,35137.0
2018-11-09 11:25:00,67.51,67.6,67.35,67.52,23927.0,64.5943,64.6804,64.4412,64.6039,23927.0
2018-11-09 11:30:00,67.49,67.78,67.49,67.59,21956.0,64.5752,64.8526,64.5752,64.6709,21956.0
2018-11-09 11:35:00,67.64,67.73,67.32,67.72,25390.0,64.7187,64.8048,64.4125,64.7952,25390.0
2018-11-09 11:40:00,67.71,67.71,67.25,67.31,16610.0,64.7857,64.7857,64.3455,64.4029,16610.0
2018-11-09 11:45:00,67.25,67.32,66.6,66.68,47726.0,64.3455,64.4125,63.7236,63.8002,47726.0
2018-11-09 11:50:00,66.64,66.69,66.44,66.65,40920.0,63.7619,63.8097,63.5705,63.7715,40920.0
2018-11-09 11:55:00,66.63,66.66,66.16,66.29,73115.0,63.7523,63.781,63.3026,63.427,73115.0
2018-11-09 12:00:00,66.31,66.58,66.3,66.45,44471.0,63.4461,63.7045,63.4366,63.5801,44471.0
2018-11-09 12:05:00,66.45,66.57,66.38,66.55,26363.0,63.5801,63.6949,63.5131,63.6758,26363.0
2018-11-09 12:10:00,66.53,66.55,66.0,66.02,50747.0,63.6566,63.6758,63.1495,63.1687,50747.0
2018-11-09 12:15:00,66.0,66.0,65.76,65.87,38962.0,63.1495,63.1495,62.9199,63.0251,38962.0
2018-11-09 12:20:00,65.9,66.15,65.81,66.11,31356.0,63.0538,63.293,62.9677,63.2548,31356.0
2018-11-09 12:25:00,66.14,66.27,65.99,65.99,34875.0,63.2835,63.4079,63.14,63.14,34875.0
2018-11-09 12:30:00,65.96,66.33,65.84,66.27,41850.0,63.1113,63.4653,62.9964,63.4079,41850.0
2018-11-09 12:35:00,66.24,66.42,66.23,66.35,25471.0,63.3792,63.5514,63.3696,63.4844,25471.0
2018-11-09 12:40:00,66.31,66.43,66.24,66.39,80204.0,63.4461,63.561,63.3792,63.5227,80204.0
2018-11-09 12:45:00,66.36,66.56,66.33,66.55,71696.0,63.494,63.6853,63.4653,63.6758,71696.0
2018-11-09 12:50:00,66.45,66.45,66.28,66.29,89134.0,63.5801,63.5801,63.4174,63.427,89134.0
2018-11-09 12:55:00,66.28,66.28,66.09,66.14,18870.0,63.4174,63.4174,63.2356,63.2835,18870.0
2018-11-09 13:00:00,66.11,66.17,65.97,66.12,27335.0,63.2548,63.3122,63.1208,63.2643,27335.0
2018-11-09 13:05:00,66.15,66.32,66.04,66.32,27706.0,63.293,63.4557,63.1878,63.4557,27706.0
2018-11-09 13:10:00,66.3,66.3,65.82,65.84,22122.0,63.4366,63.4366,62.9773,62.9964,22122.0
2018-11-09 13:15:00,65.84,65.9,65.64,65.66,56209.0,62.9964,63.0538,62.8051,62.8242,56209.0
2018-11-09 13:20:00,65.67,65.73,65.52,65.72,48706.0,62.8338,62.8912,62.6903,62.8816,48706.0
2018-11-09 13:25:00,65.71,65.72,65.46,65.66,29664.0,62.872,62.8816,62.6328,62.8242,29664.0
2018-11-09 13:30:00,65.63,65.63,65.11,65.22,76505.0,62.7955,62.7955,62.298,62.4032,76505.0
2018-11-09 13:35:00,65.26,65.46,65.2,65.38,21409.0,62.4415,62.6328,62.3841,62.5563,21409.0
2018-11-09 13:40:00,65.36,65.51,65.28,65.35,17539.0,62.5372,62.6807,62.4606,62.5276,17539.0
2018-11-09 13:45:00,65.34,65.35,65.04,65.07,22755.0,62.518,62.5276,62.231,62.2597,22755.0
2018-11-09 13:50:00,65.08,65.3,65.07,65.3,15825.0,62.2693,62.4798,62.2597,62.4798,15825.0
2018-11-09 13:55:00,65.28,65.51,65.27,65.32,32195.0,62.4606,62.6807,62.4511,62.4989,32195.0
2018-11-09 14:00:00,65.25,65.64,65.23,65.6,27919.0,62.4319,62.8051,62.4128,62.7668,27919.0
2018-11-09 14:05:00,65.61,65.64,65.2,65.21,30928.0,62.7764,62.8051,62.3841,62.3936,30928.0
2018-11-09 14:10:00,65.22,65.29,65.07,65.28,27833.0,62.4032,62.4702,62.2597,62.4606,27833.0
2018-11-09 14:15:00,65.31,65.35,64.99,64.99,58546.0,62.4893,62.5276,62.1831,62.1831,58546.0
2018-11-09 14:20:00,64.99,65.2,64.87,65.19,78201.0,62.1831,62.3841,62.0683,62.3745,78201.0
2018-11-09 14:25:00,65.2,65.37,65.09,65.22,27249.0,62.3841,62.5467,62.2788,62.4032,27249.0
2018-11-09 14:30:00,65.19,65.7,65.18,65.69,30169.0,62.3745,62.8625,62.3649,62.8529,30169.0
2018-11-09 14:35:00,65.68,65.72,65.56,65.64,30041.0,62.8433,62.8816,62.7285,62.8051,30041.0
2018-11-09 14:40:00,65.65,65.94,65.64,65.73,56176.0,62.8146,63.0921,62.8051,62.8912,56176.0
2018-11-09 14:45:00,65.71,65.98,65.62,65.67,48809.0,62.872,63.1304,62.7859,62.8338,48809.0
2018-11-09 14:50:00,65.69,66.15,65.68,66.03,64915.0,62.8529,63.293,62.8433,63.1782,64915.0
2018-11-09 14:55:00,66.04,66.35,65.98,66.04,75433.0,63.1878,63.4844,63.1304,63.1878,75433.0
2018-11-09 15:00:00,66.03,66.22,65.83,65.88,68666.0,63.1782,63.36,62.9869,63.0347,68666.0
2018-11-09 15:05:00,65.91,66.22,65.78,66.12,47553.0,63.0634,63.36,62.939,63.2643,47553.0
2018-11-09 15:10:00,66.07,66.32,65.86,66.3,41809.0,63.2165,63.4557,63.0156,63.4366,41809.0
2018-11-09 15:15:00,66.36,66.46,66.02,66.34,52914.0,63.494,63.5897,63.1687,63.4748,52914.0
2018-11-09 15:20:00,66.33,66.57,66.06,66.43,64336.0,63.4653,63.6949,63.2069,63.561,64336.0
2018-11-09 15:25:00,66.44,66.51,66.25,66.27,38513.0,63.5705,63.6375,63.3887,63.4079,38513.0
2018-11-09 15:30:00,66.27,66.6,66.26,66.55,68998.0,63.4079,63.7236,63.3983,63.6758,68998.0
2018-11-09 15:35:00,66.49,66.68,66.43,66.59,73076.0,63.6184,63.8002,63.561,63.714,73076.0
2018-11-09 15:40:00,66.63,66.88,66.61,66.84,63406.0,63.7523,63.9915,63.7332,63.9532,63406.0
2018-11-09 15:45:00,66.88,66.92,66.45,66.5,75907.0,63.9915,64.0298,63.5801,63.6279,75907.0
2018-11-09 15:50:00,66.51,66.68,66.41,66.66,57613.0,63.6375,63.8002,63.5418,63.781,57613.0
2018-11-09 15:55:00,66.68,66.74,66.42,66.42,143897.0,63.8002,63.8576,63.5514,63.5514,143897.0
2018-11-12 09:30:00,66.31,66.46,65.63,65.63,115898.0,63.4461,63.5897,62.7955,62.7955,115898.0
2018-11-12 09:35:00,65.66,65.9,65.47,65.62,81286.0,62.8242,63.0538,62.6424,62.7859,81286.0
2018-11-12 09:40:00,65.58,65.68,65.38,65.38,60940.0,62.7477,62.8433,62.5563,62.5563,60940.0
2018-11-12 09:45:00,65.37,65.5,64.97,64.98,60399.0,62.5467,62.6711,62.164,62.1736,60399.0
2018-11-12 09:50:00,64.99,64.99,64.51,64.54,49153.0,62.1831,62.1831,61.7239,61.7526,49153.0
2018-11-12 09:55:00,64.54,64.81,64.4,64.44,23438.0,61.7526,62.0109,61.6186,61.6569,23438.0
2018-11-12 10:00:00,64.39,64.4,63.9,63.97,91802.0,61.6091,61.6186,61.1402,61.2072,91802.0
2018-11-12 10:05:00,63.91,64.34,63.76,64.33,44455.0,61.1498,61.5612,61.0063,61.5516,44455.0
2018-11-12 10:10:00,64.3,64.63,64.28,64.54,31091.0,61.5229,61.8387,61.5038,61.7526,31091.0
2018-11-12 10:15:00,64.53,64.82,64.29,64.3,47297.0,61.743,62.0205,61.5134,61.5229,47297.0
2018-11-12 10:20:00,64.26,64.66,64.01,64.65,44953.0,61.4847,61.8674,61.2455,61.8578,44953.0
2018-11-12 10:25:00,64.59,64.86,64.59,64.73,48785.0,61.8004,62.0588,61.8004,61.9344,48785.0
2018-11-12 10:30:00,64.74,64.74,64.15,64.26,39264.0,61.9439,61.9439,61.3794,61.4847,39264.0
2018-11-12 10:35:00,64.19,64.46,63.97,64.17,73707.0,61.4177,61.676,61.2072,61.3986,73707.0
2018-11-12 10:40:00,64.16,64.34,64.04,64.28,26542.0,61.389,61.5612,61.2742,61.5038,26542.0
2018-11-12 10:45:00,64.24,64.32,64.03,64.16,25647.0,61.4655,61.5421,61.2646,61.389,25647.0
2018-11-12 10:50:00,64.1,64.18,63.74,63.77,66232.0,61.3316,61.4081,60.9871,61.0158,66232.0
2018-11-12 10:55:00,63.79,63.79,63.54,63.58,64618.0,61.035,61.035,60.7958,60.834,64618.0
2018-11-12 11:00:00,63.6,63.6,63.18,63.41,58047.0,60.8532,60.8532,60.4513,60.6714,58047.0
2018-11-12 11:05:00,63.23,63.68,63.16,63.61,42529.0,60.4992,60.9297,60.4322,60.8627,42529.0
2018-11-12 11:10:00,63.57,63.57,63.04,63.04,38418.0,60.8245,60.8245,60.3174,60.3174,38418.0
2018-11-12 11:15:00,63.03,63.03,62.51,62.53,67656.0,60.3078,60.3078,59.8103,59.8294,67656.0
2018-11-12 11:20:00,62.62,63.07,62.44,63.07,90415.0,59.9155,60.3461,59.7433,60.3461,90415.0
2018-11-12 11:25:00,63.09,63.19,62.69,62.69,49186.0,60.3652,60.4609,59.9825,59.9825,49186.0
2018-11-12 11:30:00,62.63,63.0,62.6,62.95,43494.0,59.9251,60.2791,59.8964,60.2312,43494.0
2018-11-12 11:35:00,62.98,63.32,62.96,63.15,64591.0,60.26,60.5853,60.2408,60.4226,64591.0
2018-11-12 11:40:00,63.13,63.55,63.12,63.32,93529.0,60.4035,60.8053,60.3939,60.5853,93529.0
2018-11-12 11:45:00,63.32,63.62,63.3,63.59,50217.0,60.5853,60.8723,60.5661,60.8436,50217.0
2018-11-12 11:50:00,63.57,63.63,63.04,63.5,34697.0,60.8245,60.8819,60.3174,60.7575,34697.0
2018-11-12 11:55:00,63.53,63.95,63.48,63.92,94380.0,60.7862,61.1881,60.7384,61.1594,94380.0
2018-11-12 12:00:00,63.94,64.2,63.81,64.2,51106.0,61.1785,61.4273,61.0541,61.4273,51106.0
2018-11-12 12:05:00,64.21,64.61,64.21,64.45,87487.0,61.4368,61.8196,61.4368,61.6665,87487.0
2018-11-12 12:10:00,64.54,64.58,64.28,64.36,47159.0,61.7526,61.7909,61.5038,61.5804,47159.0
2018-11-12 12:15:00,64.34,64.76,64.33,64.55,66465.0,61.5612,61.9631,61.5516,61.7621,66465.0
2018-11-12 12:20:00,64.5,64.72,64.4,64.66,30905.0,61.7143,61.9248,61.6186,61.8674,30905.0
2018-11-12 12:25:00,64.56,64.76,64.44,64.55,24796.0,61.7717,61.9631,61.6569,61.7621,24796.0
2018-11-12 12:30:00,64.49,64.54,64.12,64.16,39360.0,61.7047,61.7526,61.3507,61.389,39360.0
2018-11-12 12:35:00,64.12,64.61,64.11,64.38,17894.0,61.3507,61.8196,61.3412,61.5995,17894.0
2018-11-12 12:40:00,64.34,64.58,64.33,64.47,16711.0,61.5612,61.7909,61.5516,61.6856,16711.0
2018-11-12 12:45:00,64.45,64.54,64.34,64.42,15308.0,61.6665,61.7526,61.5612,61.6378,15308.0
2018-11-12 12:50:00,64.44,64.51,64.09,64.12,15811.0,61.6569,61.7239,61.322,61.3507,15811.0
2018-11-12 12:55:00,64.1,64.31,63.98,63.98,34160.0,61.3316,61.5325,61.2168,61.2168,34160.0
2018-11-12 13:00:00,64.1,64.11,63.92,63.95,19527.0,61.3316,61.3412,61.1594,61.1881,19527.0
2018-11-12 13:05:00,63.98,64.02,63.72,63.9,26359.0,61.2168,61.255,60.968,61.1402,26359.0
2018-11-12 13:10:00,63.87,63.95,63.64,63.64,10997.0,61.1115,61.1881,60.8914,60.8914,10997.0
2018-11-12 13:15:00,63.69,63.77,63.41,63.44,31040.0,60.9393,61.0158,60.6714,60.7001,31040.0
2018-11-12 13:20:00,63.5,63.58,63.41,63.48,14739.0,60.7575,60.834,60.6714,60.7384,14739.0
2018-11-12 13:25:00,63.48,63.71,63.45,63.55,28595.0,60.7384,60.9584,60.7097,60.8053,28595.0
2018-11-12 13:30:00,63.45,63.58,63.39,63.54,14600.0,60.7097,60.834,60.6522,60.7958,14600.0
2018-11-12 13:35:00,63.5,63.6,63.37,63.38,23773.0,60.7575,60.8532,60.6331,60.6427,23773.0
2018-11-12 13:40:00,63.39,63.43,63.16,63.27,16282.0,60.6522,60.6905,60.4322,60.5374,16282.0
2018-11-12 13:45:00,63.23,63.5,63.1,63.46,23902.0,60.4992,60.7575,60.3748,60.7192,23902.0
2018-11-12 13:50:00,63.6,63.96,63.56,63.77,44222.0,60.8532,61.1976,60.8149,61.0158,44222.0
2018-11-12 13:55:00,63.75,63.88,63.67,63.67,28948.0,60.9967,61.1211,60.9202,60.9202,28948.0
2018-11-12 14:00:00,63.73,64.06,63.6,64.02,45727.0,60.9776,61.2933,60.8532,61.255,45727.0
2018-11-12 14:05:00,64.03,64.03,63.85,63.99,24958.0,61.2646,61.2646,61.0924,61.2263,24958.0
2018-11-12 14:10:00,63.99,64.35,63.99,64.18,40915.0,61.2263,61.5708,61.2263,61.4081,40915.0
2018-11-12 14:15:00,64.19,64.59,64.16,64.48,26912.0,61.4177,61.8004,61.389,61.6952,26912.0
2018-11-12 14:20:00,64.48,64.52,64.33,64.36,7616.0,61.6952,61.7334,61.5516,61.5804,7616.0
2018-11-12 14:25:00,64.31,64.33,64.16,64.16,9972.0,61.5325,61.5516,61.389,61.389,9972.0
2018-11-12 14:30:00,64.17,64.38,64.17,64.38,10540.0,61.3986,61.5995,61.3986,61.5995,10540.0
2018-11-12 14:35:00,64.37,64.42,63.91,64.05,46765.0,61.5899,61.6378,61.1498,61.2837,46765.0
2018-11-12 14:40:00,64.07,64.47,64.06,64.41,56103.0,61.3029,61.6856,61.2933,61.6282,56103.0
2018-11-12 14:45:00,64.45,64.94,64.45,64.78,73989.0,61.6665,62.1353,61.6665,61.9822,73989.0
2018-11-12 14:50:00,64.78,64.81,64.31,64.48,31590.0,61.9822,62.0109,61.5325,61.6952,31590.0
2018-11-12 14:55:00,64.44,64.44,64.05,64.08,27278.0,61.6569,61.6569,61.2837,61.3124,27278.0
2018-11-12 15:00:00,63.99,64.26,63.98,64.03,31332.0,61.2263,61.4847,61.2168,61.2646,31332.0
2018-11-12 15:05:00,63.97,63.98,63.75,63.9,32242.0,61.2072,61.2168,60.9967,61.1402,32242.0
2018-11-12 15:10:00,63.85,63.95,63.49,63.76,42604.0,61.0924,61.1881,60.7479,61.0063,42604.0
2018-11-12 15:15:00,63.75,63.89,63.54,63.78,28177.0,60.9967,61.1307,60.7958,61.0254,28177.0
2018-11-12 15:20:00,63.7,64.01,63.69,63.84,29283.0,60.9489,61.2455,60.9393,61.0828,29283.0
2018-11-12 15:25:00,63.85,63.86,63.67,63.72,11976.0,61.0924,61.1019,60.9202,60.968,11976.0
2018-11-12 15:30:00,63.67,63.67,63.22,63.31,39992.0,60.9202,60.9202,60.4896,60.5757,39992.0
2018-11-12 15:35:00,63.31,63.44,63.21,63.25,26502.0,60.5757,60.7001,60.48,60.5183,26502.0
2018-11-12 15:40:00,63.23,63.41,63.06,63.25,27254.0,60.4992,60.6714,60.3365,60.5183,27254.0
2018-11-12 15:45:00,63.2,63.4,62.96,63.01,38409.0,60.4705,60.6618,60.2408,60.2887,38409.0
2018-11-12 15:50:00,63.03,63.03,62.29,62.3,107059.0,60.3078,60.3078,59.5998,59.6093,107059.0
2018-11-12 15:55:00,62.33,62.53,62.17,62.44,207135.0,59.638,59.8294,59.4849,59.7433,207135.0
2018-11-13 09:30:00,63.11,63.9,63.08,63.78,105148.0,60.3843,61.1402,60.3556,61.0254,105148.0
2018-11-13 09:35:00,63.77,64.04,63.69,64.04,78054.0,61.0158,61.2742,60.9393,61.2742,78054.0
2018-11-13 09:40:00,64.03,64.25,63.71,63.74,100262.0,61.2646,61.4751,60.9584,60.9871,100262.0
2018-11-13 09:45:00,63.71,64.36,63.71,63.96,101774.0,60.9584,61.5804,60.9584,61.1976,101774.0
2018-11-13 09:50:00,63.89,64.03,63.54,64.03,69778.0,61.1307,61.2646,60.7958,61.2646,69778.0
2018-11-13 09:55:00,63.97,63.97,63.58,63.68,63951.0,61.2072,61.2072,60.834,60.9297,63951.0
2018-11-13 10:00:00,63.61,63.7,63.04,63.19,85259.0,60.8627,60.9489,60.3174,60.4609,85259.0
2018-11-13 10:05:00,63.16,64.0,63.11,63.96,76821.0,60.4322,61.2359,60.3843,61.1976,76821.0
2018-11-13 10:10:00,63.97,64.03,63.7,63.94,31508.0,61.2072,61.2646,60.9489,61.1785,31508.0
2018-11-13 10:15:00,63.87,64.13,63.68,63.69,82181.0,61.1115,61.3603,60.9297,60.9393,82181.0
2018-11-13 10:20:00,63.67,63.68,62.62,62.71,114080.0,60.9202,60.9297,59.9155,60.0016,114080.0
2018-11-13 10:25:00,62.66,62.96,62.39,62.44,52424.0,59.9538,60.2408,59.6954,59.7433,52424.0
2018-11-13 10:30:00,62.38,62.97,62.32,62.96,42644.0,59.6859,60.2504,59.6285,60.2408,42644.0
2018-11-13 10:35:00,62.97,63.25,62.78,62.91,30177.0,60.2504,60.5183,60.0686,60.193,30177.0
2018-11-13 10:40:00,62.77,63.3,62.6,63.0,30467.0,60.059,60.5661,59.8964,60.2791,30467.0
2018-11-13 10:45:00,63.04,63.35,63.0,63.04,21658.0,60.3174,60.614,60.2791,60.3174,21658.0
2018-11-13 10:50:00,63.06,63.16,62.66,62.86,29482.0,60.3365,60.4322,59.9538,60.1451,29482.0
2018-11-13 10:55:00,62.9,63.29,62.89,63.14,43584.0,60.1834,60.5566,60.1738,60.413,43584.0
2018-11-13 11:00:00,63.11,64.38,63.04,64.19,118927.0,60.3843,61.5995,60.3174,61.4177,118927.0
2018-11-13 11:05:00,64.2,64.26,63.97,64.01,67443.0,61.4273,61.4847,61.2072,61.2455,67443.0
2018-11-13 11:10:00,63.97,64.33,63.96,64.28,41082.0,61.2072,61.5516,61.1976,61.5038,41082.0
2018-11-13 11:15:00,64.35,64.93,64.14,64.81,64451.0,61.5708,62.1257,61.3699,62.0109,64451.0
2018-11-13 11:20:00,64.83,64.87,64.46,64.47,53426.0,62.0301,62.0683,61.676,61.6856,53426.0
2018-11-13 11:25:00,64.58,64.85,64.45,64.53,43702.0,61.7909,62.0492,61.6665,61.743,43702.0
2018-11-13 11:30:00,64.49,64.67,64.41,64.62,23172.0,61.7047,61.877,61.6282,61.8291,23172.0
2018-11-13 11:35:00,64.68,64.77,64.11,64.17,30131.0,61.8865,61.9726,61.3412,61.3986,30131.0
2018-11-13 11:40:00,64.15,64.27,64.03,64.24,19530.0,61.3794,61.4942,61.2646,61.4655,19530.0
2018-11-13 11:45:00,64.3,64.58,64.25,64.58,48961.0,61.5229,61.7909,61.4751,61.7909,48961.0
2018-11-13 11:50:00,64.61,64.65,64.21,64.21,24988.0,61.8196,61.8578,61.4368,61.4368,24988.0
2018-11-13 11:55:00,64.25,64.44,64.24,64.39,11899.0,61.4751,61.6569,61.4655,61.6091,11899.0
2018-11-13 12:00:00,64.54,64.68,64.4,64.58,43890.0,61.7526,61.8865,61.6186,61.7909,43890.0
2018-11-13 12:05:00,64.56,64.56,63.98,63.98,22043.0,61.7717,61.7717,61.2168,61.2168,22043.0
2018-11-13 12:10:00,63.95,64.28,63.86,64.28,21897.0,61.1881,61.5038,61.1019,61.5038,21897.0
2018-11-13 12:15:00,64.22,64.25,63.96,64.0,14152.0,61.4464,61.4751,61.1976,61.2359,14152.0
2018-11-13 12:20:00,64.07,64.15,63.85,64.05,14088.0,61.3029,61.3794,61.0924,61.2837,14088.0
2018-11-13 12:25:00,64.07,64.2,63.99,64.02,7581.0,61.3029,61.4273,61.2263,61.255,7581.0
2018-11-13 12:30:00,63.98,63.98,63.74,63.86,30509.0,61.2168,61.2168,60.9871,61.1019,30509.0
2018-11-13 12:35:00,63.84,63.84,63.49,63.53,17886.0,61.0828,61.0828,60.7479,60.7862,17886.0
2018-11-13 12:40:00,63.57,63.58,63.17,63.34,55671.0,60.8245,60.834,60.4417,60.6044,55671.0
2018-11-13 12:45:00,63.33,63.43,63.2,63.3,12646.0,60.5948,60.6905,60.4705,60.5661,12646.0
2018-11-13 12:50:00,63.36,63.5,63.24,63.42,19515.0,60.6235,60.7575,60.5087,60.681,19515.0
2018-11-13 12:55:00,63.38,63.38,63.2,63.29,15434.0,60.6427,60.6427,60.4705,60.5566,15434.0
2018-11-13 13:00:00,63.29,63.59,63.29,63.52,22765.0,60.5566,60.8436,60.5566,60.7766,22765.0
2018-11-13 13:05:00,63.44,63.44,63.2,63.22,16789.0,60.7001,60.7001,60.4705,60.4896,16789.0
2018-11-13 13:10:00,63.25,63.32,62.88,62.92,68507.0,60.5183,60.5853,60.1643,60.2025,68507.0
2018-11-13 13:15:00,62.9,62.99,62.69,62.86,25700.0,60.1834,60.2695,59.9825,60.1451,25700.0
2018-11-13 13:20:00,62.91,63.05,62.83,63.05,18190.0,60.193,60.3269,60.1164,60.3269,18190.0
2018-11-13 13:25:00,63.0,63.0,62.65,62.9,25009.0,60.2791,60.2791,59.9442,60.1834,25009.0
2018-11-13 13:30:00,62.93,63.24,62.89,63.23,16381.0,60.2121,60.5087,60.1738,60.4992,16381.0
2018-11-13 13:35:00,63.18,63.34,63.02,63.32,26223.0,60.4513,60.6044,60.2982,60.5853,26223.0
2018-11-13 13:40:00,63.37,63.43,63.16,63.2,15570.0,60.6331,60.6905,60.4322,60.4705,15570.0
2018-11-13 13:45:00,63.23,63.37,62.91,62.95,8924.0,60.4992,60.6331,60.193,60.2312,8924.0
2018-11-13 13:50:00,62.97,63.14,62.95,63.04,15984.0,60.2504,60.413,60.2312,60.3174,15984.0
2018-11-13 13:55:00,63.08,63.17,62.82,62.84,9823.0,60.3556,60.4417,60.1069,60.126,9823.0
2018-11-13 14:00:00,62.85,62.96,62.43,62.44,38304.0,60.1356,60.2408,59.7337,59.7433,38304.0
2018-11-13 14:05:00,62.43,62.66,62.42,62.57,28447.0,59.7337,59.9538,59.7241,59.8677,28447.0
2018-11-13 14:10:00,62.58,62.68,62.21,62.25,23307.0,59.8772,59.9729,59.5232,59.5615,23307.0
2018-11-13 14:15:00,62.2,62.28,61.97,62.13,36152.0,59.5136,59.5902,59.2936,59.4467,36152.0
2018-11-13 14:20:00,62.14,62.15,61.67,62.04,31931.0,59.4562,59.4658,59.0065,59.3606,31931.0
2018-11-13 14:25:00,62.06,62.18,61.95,62.17,28816.0,59.3797,59.4945,59.2744,59.4849,28816.0
2018-11-13 14:30:00,62.12,62.16,61.86,62.04,29811.0,59.4371,59.4754,59.1883,59.3606,29811.0
2018-11-13 14:35:00,62.03,62.31,62.03,62.13,25292.0,59.351,59.6189,59.351,59.4467,25292.0
2018-11-13 14:40:00,62.11,62.11,61.55,61.65,33638.0,59.4275,59.4275,58.8917,58.9874,33638.0
2018-11-13 14:45:00,61.63,61.94,61.48,61.85,25704.0,58.9683,59.2649,58.8247,59.1788,25704.0
2018-11-13 14:50:00,61.81,61.97,61.69,61.76,18261.0,59.1405,59.2936,59.0257,59.0926,18261.0
2018-11-13 14:55:00,61.89,62.06,61.78,61.84,13367.0,59.217,59.3797,59.1118,59.1692,13367.0
2018-11-13 15:00:00,61.83,62.4,61.69,62.33,36321.0,59.1596,59.705,59.0257,59.638,36321.0
2018-11-13 15:05:00,62.32,62.32,61.86,62.04,32808.0,59.6285,59.6285,59.1883,59.3606,32808.0
2018-11-13 15:10:00,61.92,62.1,61.8,61.95,30464.0,59.2457,59.418,59.1309,59.2744,30464.0
2018-11-13 15:15:00,61.92,62.05,61.66,61.89,42868.0,59.2457,59.3701,58.997,59.217,42868.0
2018-11-13 15:20:00,61.87,61.89,61.55,61.66,25469.0,59.1979,59.217,58.8917,58.997,25469.0
2018-11-13 15:25:00,61.73,62.12,61.67,61.92,17789.0,59.0639,59.4371,59.0065,59.2457,17789.0
2018-11-13 15:30:00,61.88,62.05,61.54,61.65,28444.0,59.2075,59.3701,58.8821,58.9874,28444.0
2018-11-13 15:35:00,61.58,62.1,61.58,62.0,29563.0,58.9204,59.418,58.9204,59.3223,29563.0
2018-11-13 15:40:00,61.95,62.05,61.83,61.99,13491.0,59.2744,59.3701,59.1596,59.3127,13491.0
2018-11-13 15:45:00,61.85,62.18,61.85,62.08,57170.0,59.1788,59.4945,59.1788,59.3988,57170.0
2018-11-13 15:50:00,62.1,62.28,62.09,62.26,25928.0,59.418,59.5902,59.4084,59.5711,25928.0
2018-11-13 15:55:00,62.29,62.29,61.77,61.77,55337.0,59.5998,59.5998,59.1022,59.1022,55337.0
2018-11-14 09:30:00,63.39,63.55,63.23,63.41,102325.0,60.6522,60.8053,60.4992,60.6714,102325.0
2018-11-14 09:35:00,63.41,63.75,63.35,63.43,83711.0,60.6714,60.9967,60.614,60.6905,83711.0
2018-11-14 09:40:00,63.47,64.0,63.46,63.99,50207.0,60.7288,61.2359,60.7192,61.2263,50207.0
2018-11-14 09:45:00,64.02,64.16,63.68,63.8,52734.0,61.255,61.389,60.9297,61.0445,52734.0
2018-11-14 09:50:00,63.81,63.96,63.36,63.41,51664.0,61.0541,61.1976,60.6235,60.6714,51664.0
2018-11-14 09:55:00,63.45,63.84,63.3,63.81,22820.0,60.7097,61.0828,60.5661,61.0541,22820.0
2018-11-14 10:00:00,63.78,63.92,63.52,63.56,33057.0,61.0254,61.1594,60.7766,60.8149,33057.0
2018-11-14 10:05:00,63.64,63.87,63.42,63.42,34780.0,60.8914,61.1115,60.681,60.681,34780.0
2018-11-14 10:10:00,63.37,63.43,63.02,63.03,36883.0,60.6331,60.6905,60.2982,60.3078,36883.0
2018-11-14 10:15:00,63.0,63.04,62.79,62.91,27775.0,60.2791,60.3174,60.0782,60.193,27775.0
2018-11-14 10:20:00,62.91,63.11,62.81,62.91,20511.0,60.193,60.3843,60.0973,60.193,20511.0
2018-11-14 10:25:00,62.93,62.93,62.55,62.83,42347.0,60.2121,60.2121,59.8485,60.1164,42347.0
2018-11-14 10:30:00,62.85,63.05,62.73,62.81,25965.0,60.1356,60.3269,60.0208,60.0973,25965.0
2018-11-14 10:35:00,62.81,63.13,62.75,63.0,37534.0,60.0973,60.4035,60.0399,60.2791,37534.0
2018-11-14 10:40:00,62.95,62.96,62.47,62.89,50883.0,60.2312,60.2408,59.772,60.1738,50883.0
2018-11-14 10:45:00,62.93,63.09,62.6,62.62,24084.0,60.2121,60.3652,59.8964,59.9155,24084.0
2018-11-14 10:50:00,62.6,62.78,61.99,62.03,67649.0,59.8964,60.0686,59.3127,59.351,67649.0
2018-11-14 10:55:00,62.11,62.46,62.03,62.45,23233.0,59.4275,59.7624,59.351,59.7528,23233.0
2018-11-14 11:00:00,62.35,62.37,61.86,61.9,23098.0,59.6572,59.6763,59.1883,59.2266,23098.0
2018-11-14 11:05:00,61.86,62.0,61.64,61.72,29934.0,59.1883,59.3223,58.9778,59.0544,29934.0
2018-11-14 11:10:00,61.61,61.91,61.45,61.45,33316.0,58.9491,59.2362,58.796,58.796,33316.0
2018-11-14 11:15:00,61.42,61.68,61.37,61.45,32393.0,58.7673,59.0161,58.7195,58.796,32393.0
2018-11-14 11:20:00,61.44,61.55,61.2,61.34,20016.0,58.7865,58.8917,58.5568,58.6908,20016.0
2018-11-14 11:25:00,61.47,61.6,61.15,61.25,28781.0,58.8152,58.9396,58.509,58.6047,28781.0
2018-11-14 11:30:00,61.27,61.47,61.09,61.34,34806.0,58.6238,58.8152,58.4516,58.6908,34806.0
2018-11-14 11:35:00,61.33,61.34,60.91,60.92,41328.0,58.6812,58.6908,58.2794,58.2889,41328.0
2018-11-14 11:40:00,60.9,61.06,60.72,60.98,72686.0,58.2698,58.4229,58.0976,58.3463,72686.0
2018-11-14 11:45:00,60.98,61.01,60.79,60.92,18631.0,58.3463,58.375,58.1645,58.2889,18631.0
2018-11-14 11:50:00,60.93,61.11,60.66,61.08,61326.0,58.2985,58.4707,58.0402,58.442,61326.0
2018-11-14 11:55:00,61.06,61.54,61.01,61.41,73961.0,58.4229,58.8821,58.375,58.7578,73961.0
2018-11-14 12:00:00,61.47,61.52,61.15,61.22,30054.0,58.8152,58.863,58.509,58.576,30054.0
2018-11-14 12:05:00,61.15,61.28,61.08,61.09,19310.0,58.509,58.6334,58.442,58.4516,19310.0
2018-11-14 12:10:00,61.03,61.29,60.98,61.11,31032.0,58.3942,58.6429,58.3463,58.4707,31032.0
2018-11-14 12:15:00,61.12,61.62,61.12,61.53,29339.0,58.4803,58.9587,58.4803,58.8726,29339.0
2018-11-14 12:20:00,61.63,62.03,61.63,61.86,78034.0,58.9683,59.351,58.9683,59.1883,78034.0
2018-11-14 12:25:00,61.8,61.97,61.73,61.86,26999.0,59.1309,59.2936,59.0639,59.1883,26999.0
2018-11-14 12:30:00,61.8,61.8,61.3,61.42,26224.0,59.1309,59.1309,58.6525,58.7673,26224.0
2018-11-14 12:35:00,61.37,61.39,60.8,61.09,65922.0,58.7195,58.7386,58.1741,58.4516,65922.0
2018-11-14 12:40:00,61.11,61.11,60.81,60.9,19045.0,58.4707,58.4707,58.1837,58.2698,19045.0
2018-11-14 12:45:00,60.87,61.1,60.75,60.87,30676.0,58.2411,58.4611,58.1263,58.2411,30676.0
2018-11-14 12:50:00,60.94,61.34,60.9,61.02,47915.0,58.3081,58.6908,58.2698,58.3846,47915.0
2018-11-14 12:55:00,61.01,61.16,60.69,60.74,57128.0,58.375,58.5186,58.0689,58.1167,57128.0
2018-11-14 13:00:00,60.74,61.04,60.61,60.85,29781.0,58.1167,58.4037,57.9923,58.2219,29781.0
2018-11-14 13:05:00,60.8,60.99,60.66,60.69,37399.0,58.1741,58.3559,58.0402,58.0689,37399.0
2018-11-14 13:10:00,60.72,60.83,60.35,60.59,57185.0,58.0976,58.2028,57.7435,57.9732,57185.0
2018-11-14 13:15:00,60.59,60.88,60.59,60.84,30215.0,57.9732,58.2507,57.9732,58.2124,30215.0
2018-11-14 13:20:00,60.82,60.89,60.4,60.43,28481.0,58.1932,58.2602,57.7914,57.8201,28481.0
2018-11-14 13:25:00,60.44,60.5,60.24,60.45,31499.0,57.8297,57.8871,57.6383,57.8392,31499.0
2018-11-14 13:30:00,60.43,60.6,60.2,60.32,72154.0,57.8201,57.9827,57.6,57.7148,72154.0
2018-11-14 13:35:00,60.28,60.41,60.1,60.2,22756.0,57.6766,57.8009,57.5043,57.6,22756.0
2018-11-14 13:40:00,60.17,60.17,59.82,59.84,64482.0,57.5713,57.5713,57.2364,57.2556,64482.0
2018-11-14 13:45:00,59.82,59.99,59.75,59.76,40672.0,57.2364,57.3991,57.1695,57.179,40672.0
2018-11-14 13:50:00,59.73,59.89,59.68,59.86,15203.0,57.1503,57.3034,57.1025,57.2747,15203.0
2018-11-14 13:55:00,59.89,60.09,59.83,59.94,40247.0,57.3034,57.4948,57.246,57.3512,40247.0
2018-11-14 14:00:00,59.9,59.9,59.34,59.38,40613.0,57.313,57.313,56.7772,56.8154,40613.0
2018-11-14 14:05:00,59.35,59.62,59.23,59.59,43865.0,56.7867,57.0451,56.6719,57.0164,43865.0
2018-11-14 14:10:00,59.59,60.02,59.52,60.02,42665.0,57.0164,57.4278,56.9494,57.4278,42665.0
2018-11-14 14:15:00,60.06,60.73,60.06,60.53,82633.0,57.4661,58.1071,57.4661,57.9158,82633.0
2018-11-14 14:20:00,60.47,60.72,60.24,60.52,61742.0,57.8584,58.0976,57.6383,57.9062,61742.0
2018-11-14 14:25:00,60.48,60.53,60.22,60.33,15567.0,57.8679,57.9158,57.6192,57.7244,15567.0
2018-11-14 14:30:00,60.23,60.52,60.02,60.33,25428.0,57.6287,57.9062,57.4278,57.7244,25428.0
2018-11-14 14:35:00,60.3,60.64,60.3,60.41,39997.0,57.6957,58.021,57.6957,57.8009,39997.0
2018-11-14 14:40:00,60.45,60.51,60.18,60.38,40286.0,57.8392,57.8966,57.5809,57.7722,40286.0
2018-11-14 14:45:00,60.36,60.59,60.3,60.56,37521.0,57.7531,57.9732,57.6957,57.9445,37521.0
2018-11-14 14:50:00,60.6,61.02,60.53,61.0,42586.0,57.9827,58.3846,57.9158,58.3655,42586.0
2018-11-14 14:55:00,61.02,61.56,61.01,61.49,121199.0,58.3846,58.9013,58.375,58.8343,121199.0
2018-11-14 15:00:00,61.46,61.62,61.22,61.48,78986.0,58.8056,58.9587,58.576,58.8247,78986.0
2018-11-14 15:05:00,61.51,61.97,61.51,61.78,93609.0,58.8534,59.2936,58.8534,59.1118,93609.0
2018-11-14 15:10:00,61.79,61.92,61.66,61.86,45415.0,59.1213,59.2457,58.997,59.1883,45415.0
2018-11-14 15:15:00,61.9,62.02,61.75,61.93,49493.0,59.2266,59.3414,59.0831,59.2553,49493.0
2018-11-14 15:20:00,61.84,61.84,61.56,61.65,31040.0,59.1692,59.1692,58.9013,58.9874,31040.0
2018-11-14 15:25:00,61.63,61.65,61.39,61.49,16421.0,58.9683,58.9874,58.7386,58.8343,16421.0
2018-11-14 15:30:00,61.49,61.54,61.19,61.29,28459.0,58.8343,58.8821,58.5473,58.6429,28459.0
2018-11-14 15:35:00,61.28,61.45,61.27,61.39,11714.0,58.6334,58.796,58.6238,58.7386,11714.0
2018-11-14 15:40:00,61.34,61.39,61.02,61.06,16482.0,58.6908,58.7386,58.3846,58.4229,16482.0
2018-11-14 15:45:00,61.06,61.26,60.9,60.93,29274.0,58.4229,58.6142,58.2698,58.2985,29274.0
2018-11-14 15:50:00,60.92,60.96,60.4,60.48,28557.0,58.2889,58.3272,57.7914,57.8679,28557.0
2018-11-14 15:55:00,60.54,60.65,60.33,60.44,69792.0,57.9253,58.0306,57.7244,57.8297,69792.0
2018-11-15 09:30:00,59.29,59.73,59.12,59.33,105178.0,56.7293,57.1503,56.5667,56.7676,105178.0
2018-11-15 09:35:00,59.34,60.07,59.31,60.03,108161.0,56.7772,57.4756,56.7485,57.4374,108161.0
2018-11-15 09:40:00,60.02,60.3,59.55,60.16,76463.0,57.4278,57.6957,56.9781,57.5617,76463.0
2018-11-15 09:45:00,60.18,60.48,59.88,60.44,105606.0,57.5809,57.8679,57.2938,57.8297,105606.0
2018-11-15 09:50:00,60.35,60.35,59.37,59.68,70329.0,57.7435,57.7435,56.8059,57.1025,70329.0
2018-11-15 09:55:00,59.69,59.83,59.14,59.18,97149.0,57.112,57.246,56.5858,56.6241,97149.0
2018-11-15 10:00:00,59.15,59.66,59.09,59.24,62218.0,56.5954,57.0833,56.538,56.6815,62218.0
2018-11-15 10:05:00,59.2,59.55,59.15,59.28,39636.0,56.6432,56.9781,56.5954,56.7198,39636.0
2018-11-15 10:10:00,59.19,59.75,59.19,59.74,35293.0,56.6336,57.1695,56.6336,57.1599,35293.0
2018-11-15 10:15:00,59.74,60.03,59.69,59.99,73803.0,57.1599,57.4374,57.112,57.3991,73803.0
2018-11-15 10:20:00,59.97,60.23,59.77,59.79,51376.0,57.38,57.6287,57.1886,57.2077,51376.0
2018-11-15 10:25:00,59.75,59.97,59.74,59.94,19729.0,57.1695,57.38,57.1599,57.3512,19729.0
2018-11-15 10:30:00,59.8,59.8,59.26,59.3,54145.0,57.2173,57.2173,56.7006,56.7389,54145.0
2018-11-15 10:35:00,59.27,59.3,58.85,59.19,77125.0,56.7102,56.7389,56.3083,56.6336,77125.0
2018-11-15 10:40:00,59.2,59.36,59.02,59.02,29169.0,56.6432,56.7963,56.471,56.471,29169.0
2018-11-15 10:45:00,59.02,59.72,59.0,59.69,51000.0,56.471,57.1408,56.4518,57.112,51000.0
2018-11-15 10:50:00,59.67,60.04,59.56,59.95,39447.0,57.0929,57.4469,56.9877,57.3608,39447.0
2018-11-15 10:55:00,59.96,60.12,59.62,59.69,28445.0,57.3704,57.5235,57.0451,57.112,28445.0
2018-11-15 11:00:00,59.71,59.96,59.25,59.93,38199.0,57.1312,57.3704,56.691,57.3417,38199.0
2018-11-15 11:05:00,59.92,60.45,59.86,60.17,55239.0,57.3321,57.8392,57.2747,57.5713,55239.0
2018-11-15 11:10:00,60.18,60.33,60.03,60.21,45667.0,57.5809,57.7244,57.4374,57.6096,45667.0
2018-11-15 11:15:00,60.19,60.57,60.16,60.37,88623.0,57.5905,57.954,57.5617,57.7627,88623.0
2018-11-15 11:20:00,60.4,60.94,60.4,60.68,133619.0,57.7914,58.3081,57.7914,58.0593,133619.0
2018-11-15 11:25:00,60.7,60.84,60.53,60.75,79406.0,58.0784,58.2124,57.9158,58.1263,79406.0
2018-11-15 11:30:00,60.83,61.15,60.68,61.07,88365.0,58.2028,58.509,58.0593,58.4324,88365.0
2018-11-15 11:35:00,61.09,61.23,60.78,61.08,50300.0,58.4516,58.5855,58.155,58.442,50300.0
2018-11-15 11:40:00,60.99,61.58,60.98,61.19,74443.0,58.3559,58.9204,58.3463,58.5473,74443.0
2018-11-15 11:45:00,61.24,61.42,61.15,61.27,29063.0,58.5951,58.7673,58.509,58.6238,29063.0
2018-11-15 11:50:00,61.27,61.64,61.2,61.53,54344.0,58.6238,58.9778,58.5568,58.8726,54344.0
2018-11-15 11:55:00,61.58,61.62,61.3,61.6,27559.0,58.9204,58.9587,58.6525,58.9396,27559.0
2018-11-15 12:00:00,61.58,61.73,61.29,61.48,38791.0,58.9204,59.0639,58.6429,58.8247,38791.0
2018-11-15 12:05:00,61.51,61.78,61.23,61.29,51763.0,58.8534,59.1118,58.5855,58.6429,51763.0
2018-11-15 12:10:00,61.33,61.41,61.08,61.08,40364.0,58.6812,58.7578,58.442,58.442,40364.0
2018-11-15 12:15:00,61.07,61.3,60.96,61.16,24710.0,58.4324,58.6525,58.3272,58.5186,24710.0
2018-11-15 12:20:00,61.18,61.37,61.14,61.37,17892.0,58.5377,58.7195,58.4994,58.7195,17892.0
2018-11-15 12:25:00,61.23,61.5,61.06,61.48,101577.0,58.5855,58.8439,58.4229,58.8247,101577.0
2018-11-15 12:30:00,61.46,61.46,61.17,61.34,5326.0,58.8056,58.8056,58.5281,58.6908,5326.0
2018-11-15 12:35:00,61.38,61.63,61.14,61.61,28890.0,58.7291,58.9683,58.4994,58.9491,28890.0
2018-11-15 12:40:00,61.57,61.59,61.17,61.17,19087.0,58.9109,58.93,58.5281,58.5281,19087.0
2018-11-15 12:45:00,61.19,61.22,60.93,61.06,149873.0,58.5473,58.576,58.2985,58.4229,149873.0
2018-11-15 12:50:00,61.04,61.2,60.77,60.78,39567.0,58.4037,58.5568,58.1454,58.155,39567.0
2018-11-15 12:55:00,60.82,60.88,60.59,60.76,31166.0,58.1932,58.2507,57.9732,58.1358,31166.0
2018-11-15 13:00:00,60.87,60.98,60.41,60.51,52869.0,58.2411,58.3463,57.8009,57.8966,52869.0
2018-11-15 13:05:00,60.47,60.54,60.2,60.22,39950.0,57.8584,57.9253,57.6,57.6192,39950.0
2018-11-15 13:10:00,60.31,60.59,60.26,60.57,29498.0,57.7053,57.9732,57.6574,57.954,29498.0
2018-11-15 13:15:00,60.61,61.22,60.5,61.09,91604.0,57.9923,58.576,57.8871,58.4516,91604.0
2018-11-15 13:20:00,61.04,62.07,61.04,62.04,78508.0,58.4037,59.3893,58.4037,59.3606,78508.0
2018-11-15 13:25:00,62.04,62.25,61.91,62.18,84941.0,59.3606,59.5615,59.2362,59.4945,84941.0
2018-11-15 13:30:00,62.27,62.52,62.24,62.51,72514.0,59.5806,59.8198,59.5519,59.8103,72514.0
2018-11-15 13:35:00,62.47,62.57,62.14,62.17,47764.0,59.772,59.8677,59.4562,59.4849,47764.0
2018-11-15 13:40:00,62.18,62.44,62.05,62.35,25803.0,59.4945,59.7433,59.3701,59.6572,25803.0
2018-11-15 13:45:00,62.39,62.69,62.11,62.13,56907.0,59.6954,59.9825,59.4275,59.4467,56907.0
2018-11-15 13:50:00,62.16,62.64,62.16,62.63,46544.0,59.4754,59.9346,59.4754,59.9251,46544.0
2018-11-15 13:55:00,62.49,62.84,62.47,62.58,55367.0,59.7911,60.126,59.772,59.8772,55367.0
2018-11-15 14:00:00,62.66,62.81,62.5,62.6,41501.0,59.9538,60.0973,59.8007,59.8964,41501.0
2018-11-15 14:05:00,62.62,62.97,62.62,62.78,30505.0,59.9155,60.2504,59.9155,60.0686,30505.0
2018-11-15 14:10:00,62.7,62.83,62.58,62.74,49997.0,59.992,60.1164,59.8772,60.0303,49997.0
2018-11-15 14:15:00,62.76,62.79,62.32,62.37,43042.0,60.0495,60.0782,59.6285,59.6763,43042.0
2018-11-15 14:20:00,62.4,62.6,62.29,62.5,10012.0,59.705,59.8964,59.5998,59.8007,10012.0
2018-11-15 14:25:00,62.52,62.99,62.41,62.96,30798.0,59.8198,60.2695,59.7146,60.2408,30798.0
2018-11-15 14:30:00,62.94,63.27,62.9,63.1,83961.0,60.2217,60.5374,60.1834,60.3748,83961.0
2018-11-15 14:35:00,63.11,63.11,62.7,62.85,19905.0,60.3843,60.3843,59.992,60.1356,19905.0
2018-11-15 14:40:00,62.84,62.89,62.71,62.85,23507.0,60.126,60.1738,60.0016,60.1356,23507.0
2018-11-15 14:45:00,62.9,63.25,62.88,63.07,27772.0,60.1834,60.5183,60.1643,60.3461,27772.0
2018-11-15 14:50:00,63.08,63.11,62.64,62.74,22209.0,60.3556,60.3843,59.9346,60.0303,22209.0
2018-11-15 14:55:00,62.79,62.92,62.71,62.83,12928.0,60.0782,60.2025,60.0016,60.1164,12928.0
2018-11-15 15:00:00,62.81,62.87,61.99,62.13,87274.0,60.0973,60.1547,59.3127,59.4467,87274.0
2018-11-15 15:05:00,62.18,62.62,62.18,62.5,31434.0,59.4945,59.9155,59.4945,59.8007,31434.0
2018-11-15 15:10:00,62.51,62.97,62.51,62.97,38386.0,59.8103,60.2504,59.8103,60.2504,38386.0
2018-11-15 15:15:00,63.0,63.0,62.33,62.34,42625.0,60.2791,60.2791,59.638,59.6476,42625.0
2018-11-15 15:20:00,62.31,62.48,62.09,62.22,96709.0,59.6189,59.7815,59.4084,59.5328,96709.0
2018-11-15 15:25:00,62.23,62.43,62.14,62.17,34719.0,59.5423,59.7337,59.4562,59.4849,34719.0
2018-11-15 15:30:00,62.24,62.72,62.22,62.51,41987.0,59.5519,60.0112,59.5328,59.8103,41987.0
2018-11-15 15:35:00,62.55,62.91,62.53,62.91,48854.0,59.8485,60.193,59.8294,60.193,48854.0
2018-11-15 15:40:00,62.91,63.0,62.65,62.67,14474.0,60.193,60.2791,59.9442,59.9633,14474.0
2018-11-15 15:45:00,62.69,62.72,62.43,62.5,52939.0,59.9825,60.0112,59.7337,59.8007,52939.0
2018-11-15 15:50:00,62.49,62.94,62.49,62.87,56266.0,59.7911,60.2217,59.7911,60.1547,56266.0
2018-11-15 15:55:00,62.85,63.1,62.75,63.05,92066.0,60.1356,60.3748,60.0399,60.3269,92066.0
2018-11-16 09:30:00,61.77,62.02,61.52,61.55,192190.0,59.1022,59.3414,58.863,58.8917,192190.0
2018-11-16 09:35:00,61.58,61.66,61.18,61.36,124532.0,58.9204,58.997,58.5377,58.7099,124532.0
2018-11-16 09:40:00,61.33,61.71,61.27,61.71,142650.0,58.6812,59.0448,58.6238,59.0448,142650.0
2018-11-16 09:45:00,61.8,62.35,61.74,62.35,95283.0,59.1309,59.6572,59.0735,59.6572,95283.0
2018-11-16 09:50:00,62.35,62.68,62.28,62.5,114707.0,59.6572,59.9729,59.5902,59.8007,114707.0
2018-11-16 09:55:00,62.51,62.73,62.28,62.71,74026.0,59.8103,60.0208,59.5902,60.0016,74026.0
2018-11-16 10:00:00,62.65,63.03,62.53,62.99,162053.0,59.9442,60.3078,59.8294,60.2695,162053.0
2018-11-16 10:05:00,62.97,63.07,62.21,62.27,70485.0,60.2504,60.3461,59.5232,59.5806,70485.0
2018-11-16 10:10:00,62.25,62.45,62.22,62.45,34592.0,59.5615,59.7528,59.5328,59.7528,34592.0
2018-11-16 10:15:00,62.51,62.84,62.27,62.33,44163.0,59.8103,60.126,59.5806,59.638,44163.0
2018-11-16 10:20:00,62.35,62.49,62.14,62.43,27504.0,59.6572,59.7911,59.4562,59.7337,27504.0
2018-11-16 10:25:00,62.46,62.74,62.45,62.58,44990.0,59.7624,60.0303,59.7528,59.8772,44990.0
2018-11-16 10:30:00,62.7,63.15,62.6,63.04,72701.0,59.992,60.4226,59.8964,60.3174,72701.0
2018-11-16 10:35:00,63.03,63.26,62.97,63.18,50494.0,60.3078,60.5279,60.2504,60.4513,50494.0
2018-11-16 10:40:00,63.1,63.34,62.99,63.2,51909.0,60.3748,60.6044,60.2695,60.4705,51909.0
2018-11-16 10:45:00,63.21,63.21,62.8,62.95,38185.0,60.48,60.48,60.0877,60.2312,38185.0
2018-11-16 10:50:00,62.93,62.93,62.53,62.78,23068.0,60.2121,60.2121,59.8294,60.0686,23068.0
2018-11-16 10:55:00,62.82,62.92,62.57,62.58,18042.0,60.1069,60.2025,59.8677,59.8772,18042.0
2018-11-16 11:00:00,62.68,62.73,62.48,62.55,24441.0,59.9729,60.0208,59.7815,59.8485,24441.0
2018-11-16 11:05:00,62.65,62.7,62.5,62.5,9154.0,59.9442,59.992,59.8007,59.8007,9154.0
2018-11-16 11:10:00,62.54,62.61,62.08,62.13,41535.0,59.839,59.9059,59.3988,59.4467,41535.0
2018-11-16 11:15:00,62.12,62.39,62.1,62.16,27925.0,59.4371,59.6954,59.418,59.4754,27925.0
2018-11-16 11:20:00,62.15,62.15,61.81,62.0,46731.0,59.4658,59.4658,59.1405,59.3223,46731.0
2018-11-16 11:25:00,61.97,62.26,61.95,61.95,28096.0,59.2936,59.5711,59.2744,59.2744,28096.0
2018-11-16 11:30:00,61.95,62.15,61.57,61.81,53715.0,59.2744,59.4658,58.9109,59.1405,53715.0
2018-11-16 11:35:00,61.78,61.98,61.78,61.85,18651.0,59.1118,59.3031,59.1118,59.1788,18651.0
2018-11-16 11:40:00,61.94,61.94,61.49,61.51,54520.0,59.2649,59.2649,58.8343,58.8534,54520.0
2018-11-16 11:45:00,61.61,61.64,61.39,61.41,37611.0,58.9491,58.9778,58.7386,58.7578,37611.0
2018-11-16 11:50:00,61.43,61.53,61.09,61.26,80334.0,58.7769,58.8726,58.4516,58.6142,80334.0
2018-11-16 11:55:00,61.29,61.63,61.23,61.33,34228.0,58.6429,58.9683,58.5855,58.6812,34228.0
2018-11-16 12:00:00,61.47,61.54,61.21,61.3,23076.0,58.8152,58.8821,58.5664,58.6525,23076.0
2018-11-16 12:05:00,61.28,61.75,61.28,61.74,47081.0,58.6334,59.0831,58.6334,59.0735,47081.0
2018-11-16 12:10:00,61.75,61.9,61.71,61.72,42149.0,59.0831,59.2266,59.0448,59.0544,42149.0
2018-11-16 12:15:00,61.78,61.84,61.54,61.79,19678.0,59.1118,59.1692,58.8821,59.1213,19678.0
2018-11-16 12:20:00,61.75,61.91,61.73,61.83,20811.0,59.0831,59.2362,59.0639,59.1596,20811.0
2018-11-16 12:25:00,61.8,61.86,61.47,61.5,30177.0,59.1309,59.1883,58.8152,58.8439,30177.0
2018-11-16 12:30:00,61.55,62.13,61.39,62.11,46442.0,58.8917,59.4467,58.7386,59.4275,46442.0
2018-11-16 12:35:00,62.13,62.81,62.07,62.56,142567.0,59.4467,60.0973,59.3893,59.8581,142567.0
2018-11-16 12:40:00,62.6,62.95,62.59,62.74,53129.0,59.8964,60.2312,59.8868,60.0303,53129.0
2018-11-16 12:45:00,62.76,63.41,62.76,63.27,123572.0,60.0495,60.6714,60.0495,60.5374,123572.0
2018-11-16 12:50:00,63.24,63.24,62.76,62.77,36760.0,60.5087,60.5087,60.0495,60.059,36760.0
2018-11-16 12:55:00,62.76,62.9,62.69,62.9,39970.0,60.0495,60.1834,59.9825,60.1834,39970.0
2018-11-16 13:00:00,62.92,63.01,62.54,62.54,52777.0,60.2025,60.2887,59.839,59.839,52777.0
2018-11-16 13:05:00,62.54,62.65,62.16,62.4,43136.0,59.839,59.9442,59.4754,59.705,43136.0
2018-11-16 13:10:00,62.44,62.49,62.34,62.46,17038.0,59.7433,59.7911,59.6476,59.7624,17038.0
2018-11-16 13:15:00,62.42,62.67,62.35,62.43,7869.0,59.7241,59.9633,59.6572,59.7337,7869.0
2018-11-16 13:20:00,62.49,62.56,62.35,62.52,14189.0,59.7911,59.8581,59.6572,59.8198,14189.0
2018-11-16 13:25:00,62.46,62.6,62.2,62.29,15935.0,59.7624,59.8964,59.5136,59.5998,15935.0
2018-11-16 13:30:00,62.26,62.34,61.91,61.95,24346.0,59.5711,59.6476,59.2362,59.2744,24346.0
2018-11-16 13:35:00,61.92,62.08,61.81,62.01,25890.0,59.2457,59.3988,59.1405,59.3318,25890.0
2018-11-16 13:40:00,62.03,62.18,61.66,61.83,31551.0,59.351,59.4945,58.997,59.1596,31551.0
2018-11-16 13:45:00,61.77,62.05,61.7,62.05,23072.0,59.1022,59.3701,59.0352,59.3701,23072.0
2018-11-16 13:50:00,62.01,62.14,61.98,62.08,26817.0,59.3318,59.4562,59.3031,59.3988,26817.0
2018-11-16 13:55:00,62.15,62.43,62.15,62.31,25330.0,59.4658,59.7337,59.4658,59.6189,25330.0
2018-11-16 14:00:00,62.37,62.64,62.37,62.62,30605.0,59.6763,59.9346,59.6763,59.9155,30605.0
2018-11-16 14:05:00,62.61,62.8,62.52,62.63,27338.0,59.9059,60.0877,59.8198,59.9251,27338.0
2018-11-16 14:10:00,62.7,62.83,62.49,62.49,20235.0,59.992,60.1164,59.7911,59.7911,20235.0
2018-11-16 14:15:00,62.47,62.74,62.44,62.62,26432.0,59.772,60.0303,59.7433,59.9155,26432.0
2018-11-16 14:20:00,62.66,62.67,62.34,62.34,12771.0,59.9538,59.9633,59.6476,59.6476,12771.0
2018-11-16 14:25:00,62.31,62.87,62.21,62.76,51075.0,59.6189,60.1547,59.5232,60.0495,51075.0
2018-11-16 14:30:00,62.82,62.91,62.74,62.88,23521.0,60.1069,60.193,60.0303,60.1643,23521.0
2018-11-16 14:35:00,62.87,62.97,62.78,62.85,22009.0,60.1547,60.2504,60.0686,60.1356,22009.0
2018-11-16 14:40:00,62.85,62.86,62.63,62.74,26886.0,60.1356,60.1451,59.9251,60.0303,26886.0
2018-11-16 14:45:00,62.73,63.04,62.7,63.03,27942.0,60.0208,60.3174,59.992,60.3078,27942.0
2018-11-16 14:50:00,63.01,63.15,62.89,63.12,25686.0,60.2887,60.4226,60.1738,60.3939,25686.0
2018-11-16 14:55:00,63.14,63.16,62.9,63.06,20781.0,60.413,60.4322,60.1834,60.3365,20781.0
2018-11-16 15:00:00,63.1,63.25,62.96,63.07,30671.0,60.3748,60.5183,60.2408,60.3461,30671.0
2018-11-16 15:05:00,63.1,63.21,62.98,63.17,23733.0,60.3748,60.48,60.26,60.4417,23733.0
2018-11-16 15:10:00,63.18,63.38,63.16,63.31,36453.0,60.4513,60.6427,60.4322,60.5757,36453.0
2018-11-16 15:15:00,63.35,63.61,63.35,63.56,52350.0,60.614,60.8627,60.614,60.8149,52350.0
2018-11-16 15:20:00,63.55,63.67,63.5,63.67,37166.0,60.8053,60.9202,60.7575,60.9202,37166.0
2018-11-16 15:25:00,63.68,63.82,63.58,63.67,79188.0,60.9297,61.0637,60.834,60.9202,79188.0
2018-11-16 15:30:00,63.65,63.73,63.43,63.49,24404.0,60.901,60.9776,60.6905,60.7479,24404.0
2018-11-16 15:35:00,63.46,63.78,63.46,63.77,27697.0,60.7192,61.0254,60.7192,61.0158,27697.0
2018-11-16 15:40:00,63.78,63.86,63.64,63.71,27720.0,61.0254,61.1019,60.8914,60.9584,27720.0
2018-11-16 15:45:00,63.72,63.77,63.48,63.52,43027.0,60.968,61.0158,60.7384,60.7766,43027.0
2018-11-16 15:50:00,63.56,63.59,63.42,63.51,39290.0,60.8149,60.8436,60.681,60.7671,39290.0
2018-11-16 15:55:00,63.49,63.57,63.37,63.43,47195.0,60.7479,60.8245,60.6331,60.6905,47195.0
2018-11-19 09:30:00,63.11,63.25,62.76,62.88,80529.0,60.3843,60.5183,60.0495,60.1643,80529.0
2018-11-19 09:35:00,62.9,63.35,62.78,63.3,91038.0,60.1834,60.614,60.0686,60.5661,91038.0
2018-11-19 09:40:00,63.33,63.5,63.17,63.28,100229.0,60.5948,60.7575,60.4417,60.547,100229.0
2018-11-19 09:45:00,63.27,63.27,62.67,62.67,57163.0,60.5374,60.5374,59.9633,59.9633,57163.0
2018-11-19 09:50:00,62.68,62.82,62.02,62.06,87781.0,59.9729,60.1069,59.3414,59.3797,87781.0
2018-11-19 09:55:00,62.05,62.23,61.81,62.16,64223.0,59.3701,59.5423,59.1405,59.4754,64223.0
2018-11-19 10:00:00,62.13,62.13,61.78,61.83,64857.0,59.4467,59.4467,59.1118,59.1596,64857.0
2018-11-19 10:05:00,61.81,61.85,61.39,61.45,62794.0,59.1405,59.1788,58.7386,58.796,62794.0
2018-11-19 10:10:00,61.43,61.83,61.31,61.69,44137.0,58.7769,59.1596,58.6621,59.0257,44137.0
2018-11-19 10:15:00,61.75,61.91,61.5,61.5,38428.0,59.0831,59.2362,58.8439,58.8439,38428.0
2018-11-19 10:20:00,61.46,61.6,60.95,60.98,69390.0,58.8056,58.9396,58.3176,58.3463,69390.0
2018-11-19 10:25:00,61.08,61.37,61.08,61.28,31531.0,58.442,58.7195,58.442,58.6334,31531.0
2018-11-19 10:30:00,61.18,61.41,60.75,60.8,62865.0,58.5377,58.7578,58.1263,58.1741,62865.0
2018-11-19 10:35:00,60.94,61.43,60.92,61.34,41402.0,58.3081,58.7769,58.2889,58.6908,41402.0
2018-11-19 10:40:00,61.31,61.45,60.97,61.21,31203.0,58.6621,58.796,58.3368,58.5664,31203.0
2018-11-19 10:45:00,61.21,61.65,61.07,61.64,59550.0,58.5664,58.9874,58.4324,58.9778,59550.0
2018-11-19 10:50:00,61.62,62.12,61.62,62.11,67518.0,58.9587,59.4371,58.9587,59.4275,67518.0
2018-11-19 10:55:00,62.09,62.23,61.98,62.2,45037.0,59.4084,59.5423,59.3031,59.5136,45037.0
2018-11-19 11:00:00,62.24,62.49,62.02,62.18,49704.0,59.5519,59.7911,59.3414,59.4945,49704.0
2018-11-19 11:05:00,62.15,62.47,61.96,61.97,28917.0,59.4658,59.772,59.284,59.2936,28917.0
2018-11-19 11:10:00,61.98,61.98,61.47,61.56,34455.0,59.3031,59.3031,58.8152,58.9013,34455.0
2018-11-19 11:15:00,61.44,61.55,61.25,61.49,36613.0,58.7865,58.8917,58.6047,58.8343,36613.0
2018-11-19 11:20:00,61.41,61.72,61.36,61.42,29182.0,58.7578,59.0544,58.7099,58.7673,29182.0
2018-11-19 11:25:00,61.26,61.42,60.97,61.3,108382.0,58.6142,58.7673,58.3368,58.6525,108382.0
2018-11-19 11:30:00,61.2,61.28,60.97,61.1,49799.0,58.5568,58.6334,58.3368,58.4611,49799.0
2018-11-19 11:35:00,61.08,61.22,60.74,60.74,46120.0,58.442,58.576,58.1167,58.1167,46120.0
2018-11-19 11:40:00,60.74,60.82,60.48,60.77,51020.0,58.1167,58.1932,57.8679,58.1454,51020.0
2018-11-19 11:45:00,60.69,60.7,60.27,60.28,40683.0,58.0689,58.0784,57.667,57.6766,40683.0
2018-11-19 11:50:00,60.32,60.36,59.52,59.67,92443.0,57.7148,57.7531,56.9494,57.0929,92443.0
2018-11-19 11:55:00,59.65,60.0,59.63,59.79,93145.0,57.0738,57.4087,57.0546,57.2077,93145.0
2018-11-19 12:00:00,59.92,59.95,59.48,59.51,68521.0,57.3321,57.3608,56.9111,56.9398,68521.0
2018-11-19 12:05:00,59.5,59.66,59.2,59.51,82181.0,56.9303,57.0833,56.6432,56.9398,82181.0
2018-11-19 12:10:00,59.47,60.0,59.47,59.53,56445.0,56.9015,57.4087,56.9015,56.959,56445.0
2018-11-19 12:15:00,59.49,59.86,59.49,59.86,49421.0,56.9207,57.2747,56.9207,57.2747,49421.0
2018-11-19 12:20:00,59.85,60.09,59.75,59.84,42219.0,57.2651,57.4948,57.1695,57.2556,42219.0
2018-11-19 12:25:00,59.76,59.96,59.61,59.96,29209.0,57.179,57.3704,57.0355,57.3704,29209.0
2018-11-19 12:30:00,59.88,59.88,59.42,59.55,31188.0,57.2938,57.2938,56.8537,56.9781,31188.0
2018-11-19 12:35:00,59.5,60.23,59.49,60.23,50259.0,56.9303,57.6287,56.9207,57.6287,50259.0
2018-11-19 12:40:00,60.21,60.55,60.21,60.4,41905.0,57.6096,57.9349,57.6096,57.7914,41905.0
2018-11-19 12:45:00,60.39,60.43,60.2,60.27,20343.0,57.7818,57.8201,57.6,57.667,20343.0
2018-11-19 12:50:00,60.29,60.62,60.06,60.34,42226.0,57.6861,58.0019,57.4661,57.734,42226.0
2018-11-19 12:55:00,60.4,60.57,60.18,60.44,31132.0,57.7914,57.954,57.5809,57.8297,31132.0
2018-11-19 13:00:00,60.42,60.5,60.18,60.35,32792.0,57.8105,57.8871,57.5809,57.7435,32792.0
2018-11-19 13:05:00,60.46,60.65,59.87,59.91,33519.0,57.8488,58.0306,57.2843,57.3225,33519.0
2018-11-19 13:10:00,59.94,60.31,59.93,60.18,21198.0,57.3512,57.7053,57.3417,57.5809,21198.0
2018-11-19 13:15:00,60.08,60.08,59.64,60.01,27809.0,57.4852,57.4852,57.0642,57.4182,27809.0
2018-11-19 13:20:00,59.97,60.16,59.69,59.75,24443.0,57.38,57.5617,57.112,57.1695,24443.0
2018-11-19 13:25:00,59.8,59.96,59.7,59.71,10263.0,57.2173,57.3704,57.1216,57.1312,10263.0
2018-11-19 13:30:00,59.8,59.88,59.39,59.51,29342.0,57.2173,57.2938,56.825,56.9398,29342.0
2018-11-19 13:35:00,59.48,60.14,59.45,60.1,37536.0,56.9111,57.5426,56.8824,57.5043,37536.0
2018-11-19 13:40:00,60.1,60.2,59.98,60.2,22700.0,57.5043,57.6,57.3895,57.6,22700.0
2018-11-19 13:45:00,60.21,60.32,59.92,59.92,46596.0,57.6096,57.7148,57.3321,57.3321,46596.0
2018-11-19 13:50:00,59.94,59.94,59.6,59.65,16899.0,57.3512,57.3512,57.0259,57.0738,16899.0
2018-11-19 13:55:00,59.7,59.72,59.37,59.39,26968.0,57.1216,57.1408,56.8059,56.825,26968.0
2018-11-19 14:00:00,59.4,59.4,58.99,59.03,74467.0,56.8346,56.8346,56.4423,56.4806,74467.0
2018-11-19 14:05:00,59.02,59.43,58.98,59.3,43838.0,56.471,56.8633,56.4327,56.7389,43838.0
2018-11-19 14:10:00,59.17,59.23,59.07,59.17,17226.0,56.6145,56.6719,56.5188,56.6145,17226.0
2018-11-19 14:15:00,59.13,59.58,59.02,59.45,31792.0,56.5762,57.0068,56.471,56.8824,31792.0
2018-11-19 14:20:00,59.42,59.42,59.06,59.37,17245.0,56.8537,56.8537,56.5093,56.8059,17245.0
2018-11-19 14:25:00,59.34,59.67,59.34,59.53,29402.0,56.7772,57.0929,56.7772,56.959,29402.0
2018-11-19 14:30:00,59.5,59.54,59.14,59.29,29921.0,56.9303,56.9685,56.5858,56.7293,29921.0
2018-11-19 14:35:00,59.28,59.51,59.0,59.51,29514.0,56.7198,56.9398,56.4518,56.9398,29514.0
2018-11-19 14:40:00,59.5,59.91,59.5,59.56,45023.0,56.9303,57.3225,56.9303,56.9877,45023.0
2018-11-19 14:45:00,59.51,59.73,59.45,59.61,54703.0,56.9398,57.1503,56.8824,57.0355,54703.0
2018-11-19 14:50:00,59.6,59.73,59.49,59.73,44120.0,57.0259,57.1503,56.9207,57.1503,44120.0
2018-11-19 14:55:00,59.71,59.86,59.63,59.75,24351.0,57.1312,57.2747,57.0546,57.1695,24351.0
2018-11-19 15:00:00,59.7,59.92,59.47,59.92,40971.0,57.1216,57.3321,56.9015,57.3321,40971.0
2018-11-19 15:05:00,59.77,60.07,59.77,60.01,42470.0,57.1886,57.4756,57.1886,57.4182,42470.0
2018-11-19 15:10:00,60.01,60.64,60.01,60.37,101222.0,57.4182,58.021,57.4182,57.7627,101222.0
2018-11-19 15:15:00,60.39,60.55,60.2,60.28,49250.0,57.7818,57.9349,57.6,57.6766,49250.0
2018-11-19 15:20:00,60.35,60.48,60.18,60.21,14832.0,57.7435,57.8679,57.5809,57.6096,14832.0
2018-11-19 15:25:00,60.22,60.28,59.89,60.09,39493.0,57.6192,57.6766,57.3034,57.4948,39493.0
2018-11-19 15:30:00,60.1,60.15,59.76,59.76,17160.0,57.5043,57.5522,57.179,57.179,17160.0
2018-11-19 15:35:00,59.75,59.97,59.67,59.9,40307.0,57.1695,57.38,57.0929,57.313,40307.0
2018-11-19 15:40:00,59.87,59.88,59.45,59.5,25506.0,57.2843,57.2938,56.8824,56.9303,25506.0
2018-11-19 15:45:00,59.48,59.62,59.29,59.48,36504.0,56.9111,57.0451,56.7293,56.9111,36504.0
2018-11-19 15:50:00,59.46,59.61,59.33,59.52,44959.0,56.892,57.0355,56.7676,56.9494,44959.0
2018-11-19 15:55:00,59.52,59.72,59.46,59.58,134110.0,56.9494,57.1408,56.892,57.0068,134110.0
2018-11-20 09:30:00,57.64,57.81,56.93,57.58,201966.0,55.1506,55.3132,54.4712,55.0932,201966.0
2018-11-20 09:35:00,57.64,58.08,57.32,57.99,283832.0,55.1506,55.5716,54.8444,55.4855,283832.0
2018-11-20 09:40:00,57.97,58.17,57.71,57.84,201047.0,55.4663,55.6577,55.2176,55.3419,201047.0
2018-11-20 09:45:00,57.8,57.9,57.21,57.25,178221.0,55.3037,55.3994,54.7392,54.7774,178221.0
2018-11-20 09:50:00,57.26,57.27,56.29,56.57,194800.0,54.787,54.7966,53.8589,54.1268,194800.0
2018-11-20 09:55:00,56.54,56.71,56.23,56.64,144898.0,54.0981,54.2607,53.8015,54.1938,144898.0
2018-11-20 10:00:00,56.56,57.06,56.48,56.95,130560.0,54.1172,54.5956,54.0407,54.4904,130560.0
2018-11-20 10:05:00,56.93,56.93,56.06,56.28,125190.0,54.4712,54.4712,53.6388,53.8493,125190.0
2018-11-20 10:10:00,56.23,56.24,55.7,55.7,123149.0,53.8015,53.811,53.2944,53.2944,123149.0
2018-11-20 10:15:00,55.7,56.41,55.65,56.41,96532.0,53.2944,53.9737,53.2465,53.9737,96532.0
2018-11-20 10:20:00,56.36,57.45,56.36,57.25,138092.0,53.9259,54.9688,53.9259,54.7774,138092.0
2018-11-20 10:25:00,57.22,57.92,57.19,57.9,120074.0,54.7487,55.4185,54.72,55.3994,120074.0
2018-11-20 10:30:00,57.91,58.11,57.5,57.57,93026.0,55.4089,55.6003,55.0166,55.0836,93026.0
2018-11-20 10:35:00,57.56,58.44,57.56,58.4,158273.0,55.074,55.916,55.074,55.8778,158273.0
2018-11-20 10:40:00,58.39,58.56,58.26,58.48,75739.0,55.8682,56.0308,55.7438,55.9543,75739.0
2018-11-20 10:45:00,58.47,58.52,57.95,58.28,81230.0,55.9447,55.9926,55.4472,55.7629,81230.0
2018-11-20 10:50:00,58.19,58.71,58.02,58.58,102671.0,55.6768,56.1744,55.5142,56.05,102671.0
2018-11-20 10:55:00,58.59,58.82,58.5,58.76,152823.0,56.0596,56.2796,55.9734,56.2222,152823.0
2018-11-20 11:00:00,58.75,58.92,58.2,58.2,83379.0,56.2126,56.3753,55.6864,55.6864,83379.0
2018-11-20 11:05:00,58.17,58.71,58.17,58.47,45082.0,55.6577,56.1744,55.6577,55.9447,45082.0
2018-11-20 11:10:00,58.44,58.73,58.2,58.32,100120.0,55.916,56.1935,55.6864,55.8012,100120.0
2018-11-20 11:15:00,58.26,58.26,57.47,57.66,85374.0,55.7438,55.7438,54.9879,55.1697,85374.0
2018-11-20 11:20:00,57.61,57.88,57.5,57.51,49714.0,55.1219,55.3802,55.0166,55.0262,49714.0
2018-11-20 11:25:00,57.49,57.78,57.27,57.33,55566.0,55.0071,55.2845,54.7966,54.854,55566.0
2018-11-20 11:30:00,57.28,57.57,57.2,57.22,26719.0,54.8061,55.0836,54.7296,54.7487,26719.0
2018-11-20 11:35:00,57.31,58.35,57.26,58.35,67968.0,54.8348,55.8299,54.787,55.8299,67968.0
2018-11-20 11:40:00,58.39,58.83,58.3,58.82,57297.0,55.8682,56.2892,55.7821,56.2796,57297.0
2018-11-20 11:45:00,58.83,59.06,58.45,58.48,96111.0,56.2892,56.5093,55.9256,55.9543,96111.0
2018-11-20 11:50:00,58.42,58.47,58.06,58.14,25265.0,55.8969,55.9447,55.5524,55.629,25265.0
2018-11-20 11:55:00,58.04,58.49,57.98,58.19,24113.0,55.5333,55.9639,55.4759,55.6768,24113.0
2018-11-20 12:00:00,58.3,58.7,57.96,58.62,49857.0,55.7821,56.1648,55.4568,56.0883,49857.0
2018-11-20 12:05:00,58.61,58.71,58.06,58.19,234191.0,56.0787,56.1744,55.5524,55.6768,234191.0
2018-11-20 12:10:00,58.08,58.22,57.85,57.88,31284.0,55.5716,55.7055,55.3515,55.3802,31284.0
2018-11-20 12:15:00,57.93,57.93,57.37,57.42,45823.0,55.4281,55.4281,54.8922,54.9401,45823.0
2018-11-20 12:20:00,57.33,57.4,57.06,57.23,37001.0,54.854,54.9209,54.5956,54.7583,37001.0
2018-11-20 12:25:00,57.19,57.82,57.19,57.57,56384.0,54.72,55.3228,54.72,55.0836,56384.0
2018-11-20 12:30:00,57.55,57.72,57.4,57.44,26931.0,55.0645,55.2271,54.9209,54.9592,26931.0
2018-11-20 12:35:00,57.49,57.61,57.29,57.4,13217.0,55.0071,55.1219,54.8157,54.9209,13217.0
2018-11-20 12:40:00,57.31,57.37,56.89,56.94,24698.0,54.8348,54.8922,54.433,54.4808,24698.0
2018-11-20 12:45:00,56.93,56.94,56.64,56.74,35701.0,54.4712,54.4808,54.1938,54.2895,35701.0
2018-11-20 12:50:00,56.7,57.22,56.69,57.1,143131.0,54.2512,54.7487,54.2416,54.6339,143131.0
2018-11-20 12:55:00,57.05,57.05,56.57,56.7,76085.0,54.5861,54.5861,54.1268,54.2512,76085.0
2018-11-20 13:00:00,56.7,56.87,56.6,56.81,18318.0,54.2512,54.4138,54.1555,54.3564,18318.0
2018-11-20 13:05:00,56.89,57.27,56.86,57.18,15708.0,54.433,54.7966,54.4043,54.7105,15708.0
2018-11-20 13:10:00,57.19,57.19,56.69,56.93,20306.0,54.72,54.72,54.2416,54.4712,20306.0
2018-11-20 13:15:00,56.9,56.93,56.43,56.44,54563.0,54.4425,54.4712,53.9928,54.0024,54563.0
2018-11-20 13:20:00,56.43,56.45,56.16,56.17,34913.0,53.9928,54.012,53.7345,53.7441,34913.0
2018-11-20 13:25:00,56.17,56.55,56.17,56.49,33149.0,53.7441,54.1077,53.7441,54.0503,33149.0
2018-11-20 13:30:00,56.46,56.5,56.22,56.4,13966.0,54.0215,54.0598,53.7919,53.9641,13966.0
2018-11-20 13:35:00,56.38,56.39,56.18,56.26,22349.0,53.945,53.9546,53.7536,53.8302,22349.0
2018-11-20 13:40:00,56.22,56.85,56.15,56.67,43691.0,53.7919,54.3947,53.7249,54.2225,43691.0
2018-11-20 13:45:00,56.75,56.78,56.46,56.64,29448.0,54.299,54.3277,54.0215,54.1938,29448.0
2018-11-20 13:50:00,56.55,56.61,56.28,56.4,18584.0,54.1077,54.1651,53.8493,53.9641,18584.0
2018-11-20 13:55:00,56.38,56.53,56.32,56.32,32170.0,53.945,54.0885,53.8876,53.8876,32170.0
2018-11-20 14:00:00,56.27,56.43,56.13,56.26,34191.0,53.8398,53.9928,53.7058,53.8302,34191.0
2018-11-20 14:05:00,56.26,56.31,56.03,56.15,54709.0,53.8302,53.878,53.6101,53.7249,54709.0
2018-11-20 14:10:00,56.13,56.74,56.13,56.7,51169.0,53.7058,54.2895,53.7058,54.2512,51169.0
2018-11-20 14:15:00,56.69,56.75,56.51,56.56,68984.0,54.2416,54.299,54.0694,54.1172,68984.0
2018-11-20 14:20:00,56.59,56.65,56.29,56.45,28300.0,54.1459,54.2033,53.8589,54.012,28300.0
2018-11-20 14:25:00,56.42,56.59,56.17,56.3,23339.0,53.9833,54.1459,53.7441,53.8685,23339.0
2018-11-20 14:30:00,56.32,56.98,56.28,56.89,40244.0,53.8876,54.5191,53.8493,54.433,40244.0
2018-11-20 14:35:00,56.92,57.09,56.75,56.8,27051.0,54.4617,54.6243,54.299,54.3469,27051.0
2018-11-20 14:40:00,56.82,56.87,56.4,56.42,31867.0,54.366,54.4138,53.9641,53.9833,31867.0
2018-11-20 14:45:00,56.47,56.62,56.29,56.34,23792.0,54.0311,54.1746,53.8589,53.9067,23792.0
2018-11-20 14:50:00,56.33,56.58,56.32,56.35,34042.0,53.8972,54.1364,53.8876,53.9163,34042.0
2018-11-20 14:55:00,56.32,56.45,56.09,56.25,52021.0,53.8876,54.012,53.6675,53.8206,52021.0
2018-11-20 15:00:00,56.3,56.64,55.92,55.98,50507.0,53.8685,54.1938,53.5049,53.5623,50507.0
2018-11-20 15:05:00,55.98,56.15,55.72,56.15,80242.0,53.5623,53.7249,53.3135,53.7249,80242.0
2018-11-20 15:10:00,56.1,56.34,55.95,56.06,141555.0,53.6771,53.9067,53.5336,53.6388,141555.0
2018-11-20 15:15:00,56.08,56.65,55.94,56.49,61972.0,53.658,54.2033,53.524,54.0503,61972.0
2018-11-20 15:20:00,56.49,56.72,56.35,56.52,39919.0,54.0503,54.2703,53.9163,54.079,39919.0
2018-11-20 15:25:00,56.42,57.0,56.29,56.82,44962.0,53.9833,54.5382,53.8589,54.366,44962.0
2018-11-20 15:30:00,56.82,56.87,56.63,56.85,110738.0,54.366,54.4138,54.1842,54.3947,110738.0
2018-11-20 15:35:00,56.79,57.04,56.79,57.03,156567.0,54.3373,54.5765,54.3373,54.5669,156567.0
2018-11-20 15:40:00,57.0,57.03,56.55,56.64,93945.0,54.5382,54.5669,54.1077,54.1938,93945.0
2018-11-20 15:45:00,56.64,56.68,56.28,56.39,104963.0,54.1938,54.232,53.8493,53.9546,104963.0
2018-11-20 15:50:00,56.38,56.47,56.04,56.28,149488.0,53.945,54.0311,53.6197,53.8493,149488.0
2018-11-20 15:55:00,56.27,56.57,56.18,56.18,137588.0,53.8398,54.1268,53.7536,53.7536,137588.0
2018-11-21 09:30:00,56.99,57.53,56.88,57.28,150833.0,54.5287,55.0453,54.4234,54.8061,150833.0
2018-11-21 09:35:00,57.28,57.5,56.93,57.01,47276.0,54.8061,55.0166,54.4712,54.5478,47276.0
2018-11-21 09:40:00,57.0,57.2,56.7,57.19,44889.0,54.5382,54.7296,54.2512,54.72,44889.0
2018-11-21 09:45:00,57.21,57.65,57.2,57.43,74171.0,54.7392,55.1602,54.7296,54.9497,74171.0
2018-11-21 09:50:00,57.44,57.61,57.15,57.49,48426.0,54.9592,55.1219,54.6817,55.0071,48426.0
2018-11-21 09:55:00,57.55,58.0,57.49,58.0,60160.0,55.0645,55.495,55.0071,55.495,60160.0
2018-11-21 10:00:00,58.05,58.35,57.95,58.22,51953.0,55.5429,55.8299,55.4472,55.7055,51953.0
2018-11-21 10:05:00,58.19,58.27,57.9,58.0,50502.0,55.6768,55.7534,55.3994,55.495,50502.0
2018-11-21 10:10:00,58.1,58.25,57.95,58.16,26393.0,55.5907,55.7342,55.4472,55.6481,26393.0
2018-11-21 10:15:00,58.24,58.48,58.24,58.43,48739.0,55.7247,55.9543,55.7247,55.9065,48739.0
2018-11-21 10:20:00,58.47,58.55,58.21,58.41,24517.0,55.9447,56.0213,55.696,55.8873,24517.0
2018-11-21 10:25:00,58.48,58.76,58.46,58.71,58482.0,55.9543,56.2222,55.9352,56.1744,58482.0
2018-11-21 10:30:00,58.65,58.83,58.45,58.69,35894.0,56.117,56.2892,55.9256,56.1552,35894.0
2018-11-21 10:35:00,58.73,58.85,58.51,58.7,28696.0,56.1935,56.3083,55.983,56.1648,28696.0
2018-11-21 10:40:00,58.67,58.9,58.51,58.58,19937.0,56.1361,56.3562,55.983,56.05,19937.0
2018-11-21 10:45:00,58.57,58.61,58.45,58.57,21028.0,56.0404,56.0787,55.9256,56.0404,21028.0
2018-11-21 10:50:00,58.57,58.8,58.48,58.67,47782.0,56.0404,56.2605,55.9543,56.1361,47782.0
2018-11-21 10:55:00,58.74,58.82,58.48,58.76,17396.0,56.2031,56.2796,55.9543,56.2222,17396.0
2018-11-21 11:00:00,58.78,58.78,58.52,58.74,37414.0,56.2413,56.2413,55.9926,56.2031,37414.0
2018-11-21 11:05:00,58.7,59.05,58.7,59.04,35394.0,56.1648,56.4997,56.1648,56.4901,35394.0
2018-11-21 11:10:00,59.05,59.63,59.04,59.6,98219.0,56.4997,57.0546,56.4901,57.0259,98219.0
2018-11-21 11:15:00,59.61,59.73,59.38,59.72,60975.0,57.0355,57.1503,56.8154,57.1408,60975.0
2018-11-21 11:20:00,59.68,59.71,59.44,59.6,42385.0,57.1025,57.1312,56.8728,57.0259,42385.0
2018-11-21 11:25:00,59.65,59.71,59.29,59.53,54257.0,57.0738,57.1312,56.7293,56.959,54257.0
2018-11-21 11:30:00,59.51,59.87,59.49,59.77,40764.0,56.9398,57.2843,56.9207,57.1886,40764.0
2018-11-21 11:35:00,59.79,59.94,59.74,59.8,33849.0,57.2077,57.3512,57.1599,57.2173,33849.0
2018-11-21 11:40:00,59.83,59.83,59.58,59.74,11614.0,57.246,57.246,57.0068,57.1599,11614.0
2018-11-21 11:45:00,59.68,59.95,59.62,59.91,44227.0,57.1025,57.3608,57.0451,57.3225,44227.0
2018-11-21 11:50:00,59.92,59.93,59.64,59.72,62066.0,57.3321,57.3417,57.0642,57.1408,62066.0
2018-11-21 11:55:00,59.73,59.73,59.3,59.45,30916.0,57.1503,57.1503,56.7389,56.8824,30916.0
2018-11-21 12:00:00,59.45,59.6,59.26,59.33,29530.0,56.8824,57.0259,56.7006,56.7676,29530.0
2018-11-21 12:05:00,59.33,59.6,59.23,59.56,20406.0,56.7676,57.0259,56.6719,56.9877,20406.0
2018-11-21 12:10:00,59.51,59.79,59.48,59.72,35361.0,56.9398,57.2077,56.9111,57.1408,35361.0
2018-11-21 12:15:00,59.77,59.78,59.5,59.66,25620.0,57.1886,57.1982,56.9303,57.0833,25620.0
2018-11-21 12:20:00,59.6,59.71,59.39,59.43,7890.0,57.0259,57.1312,56.825,56.8633,7890.0
2018-11-21 12:25:00,59.47,59.79,59.46,59.79,40032.0,56.9015,57.2077,56.892,57.2077,40032.0
2018-11-21 12:30:00,59.76,59.76,59.48,59.54,7727.0,57.179,57.179,56.9111,56.9685,7727.0
2018-11-21 12:35:00,59.61,59.62,59.44,59.45,31328.0,57.0355,57.0451,56.8728,56.8824,31328.0
2018-11-21 12:40:00,59.53,59.63,59.44,59.51,18386.0,56.959,57.0546,56.8728,56.9398,18386.0
2018-11-21 12:45:00,59.5,59.52,59.4,59.41,13180.0,56.9303,56.9494,56.8346,56.8441,13180.0
2018-11-21 12:50:00,59.43,59.48,59.39,59.44,3430.0,56.8633,56.9111,56.825,56.8728,3430.0
2018-11-21 12:55:00,59.38,59.43,59.27,59.35,4800.0,56.8154,56.8633,56.7102,56.7867,4800.0
2018-11-21 13:00:00,59.36,59.39,59.27,59.39,4003.0,56.7963,56.825,56.7102,56.825,4003.0
2018-11-21 13:05:00,59.4,59.52,59.4,59.43,6491.0,56.8346,56.9494,56.8346,56.8633,6491.0
2018-11-21 13:10:00,59.39,59.51,59.38,59.51,7050.0,56.825,56.9398,56.8154,56.9398,7050.0
2018-11-21 13:15:00,59.47,59.47,59.29,59.3,6550.0,56.9015,56.9015,56.7293,56.7389,6550.0
2018-11-21 13:20:00,59.21,59.21,59.03,59.1,35216.0,56.6528,56.6528,56.4806,56.5475,35216.0
2018-11-21 13:25:00,59.04,59.16,59.04,59.11,7147.0,56.4901,56.6049,56.4901,56.5571,7147.0
2018-11-21 13:30:00,59.12,59.19,59.06,59.19,5273.0,56.5667,56.6336,56.5093,56.6336,5273.0
2018-11-21 13:35:00,59.12,59.18,59.03,59.18,3275.0,56.5667,56.6241,56.4806,56.6241,3275.0
2018-11-21 13:40:00,59.19,59.47,59.19,59.47,20620.0,56.6336,56.9015,56.6336,56.9015,20620.0
2018-11-21 13:45:00,59.5,59.5,59.15,59.2,16273.0,56.9303,56.9303,56.5954,56.6432,16273.0
2018-11-21 13:50:00,59.19,59.2,59.04,59.08,12886.0,56.6336,56.6432,56.4901,56.5284,12886.0
2018-11-21 13:55:00,58.98,59.16,58.96,59.14,30915.0,56.4327,56.6049,56.4136,56.5858,30915.0
2018-11-21 14:00:00,59.12,59.14,58.99,59.02,8912.0,56.5667,56.5858,56.4423,56.471,8912.0
2018-11-21 14:05:00,59.02,59.15,59.02,59.08,4637.0,56.471,56.5954,56.471,56.5284,4637.0
2018-11-21 14:10:00,59.1,59.16,59.06,59.07,2952.0,56.5475,56.6049,56.5093,56.5188,2952.0
2018-11-21 14:15:00,59.07,59.14,58.97,58.98,11583.0,56.5188,56.5858,56.4231,56.4327,11583.0
2018-11-21 14:20:00,58.94,59.07,58.86,59.01,19895.0,56.3944,56.5188,56.3179,56.4614,19895.0
2018-11-21 14:25:00,59.05,59.12,58.97,58.97,27292.0,56.4997,56.5667,56.4231,56.4231,27292.0
2018-11-21 14:30:00,59.03,59.06,58.83,58.84,33257.0,56.4806,56.5093,56.2892,56.2988,33257.0
2018-11-21 14:35:00,58.8,58.84,58.75,58.82,29216.0,56.2605,56.2988,56.2126,56.2796,29216.0
2018-11-21 14:40:00,58.79,58.95,58.79,58.91,3110.0,56.2509,56.404,56.2509,56.3657,3110.0
2018-11-21 14:45:00,58.85,58.85,58.75,58.82,2129.0,56.3083,56.3083,56.2126,56.2796,2129.0
2018-11-21 14:50:00,58.8,58.94,58.79,58.85,3748.0,56.2605,56.3944,56.2509,56.3083,3748.0
2018-11-21 14:55:00,58.87,58.87,58.77,58.83,3764.0,56.3275,56.3275,56.2318,56.2892,3764.0
2018-11-21 15:00:00,58.86,59.0,58.86,58.87,20498.0,56.3179,56.4518,56.3179,56.3275,20498.0
2018-11-21 15:05:00,58.95,59.11,58.89,59.1,12484.0,56.404,56.5571,56.3466,56.5475,12484.0
2018-11-21 15:10:00,59.07,59.07,58.92,58.92,4850.0,56.5188,56.5188,56.3753,56.3753,4850.0
2018-11-21 15:15:00,58.92,58.98,58.86,58.87,11550.0,56.3753,56.4327,56.3179,56.3275,11550.0
2018-11-21 15:20:00,58.83,58.89,58.62,58.86,17535.0,56.2892,56.3466,56.0883,56.3179,17535.0
2018-11-21 15:25:00,58.95,58.97,58.79,58.83,33146.0,56.404,56.4231,56.2509,56.2892,33146.0
2018-11-21 15:30:00,58.82,58.82,58.5,58.73,40509.0,56.2796,56.2796,55.9734,56.1935,40509.0
2018-11-21 15:35:00,58.71,58.73,58.61,58.73,15847.0,56.1744,56.1935,56.0787,56.1935,15847.0
2018-11-21 15:40:00,58.58,58.62,58.5,58.53,16202.0,56.05,56.0883,55.9734,56.0021,16202.0
2018-11-21 15:45:00,58.54,58.73,58.54,58.65,46334.0,56.0117,56.1935,56.0117,56.117,46334.0
2018-11-21 15:50:00,58.72,58.73,58.33,58.38,63591.0,56.1839,56.1935,55.8108,55.8586,63591.0
2018-11-21 15:55:00,58.37,58.51,58.31,58.38,50629.0,55.8491,55.983,55.7916,55.8586,50629.0
2018-11-23 09:30:00,57.02,57.67,56.94,57.66,186644.0,54.5574,55.1793,54.4808,55.1697,186644.0
2018-11-23 09:35:00,57.67,58.05,57.57,57.92,138174.0,55.1793,55.5429,55.0836,55.4185,138174.0
2018-11-23 09:40:00,57.95,58.29,57.87,58.28,101907.0,55.4472,55.7725,55.3707,55.7629,101907.0
2018-11-23 09:45:00,58.29,58.52,58.02,58.2,74150.0,55.7725,55.9926,55.5142,55.6864,74150.0
2018-11-23 09:50:00,58.2,58.34,57.89,58.33,128501.0,55.6864,55.8204,55.3898,55.8108,128501.0
2018-11-23 09:55:00,58.35,58.75,58.35,58.44,104839.0,55.8299,56.2126,55.8299,55.916,104839.0
2018-11-23 10:00:00,58.48,59.02,58.46,58.92,85405.0,55.9543,56.471,55.9352,56.3753,85405.0
2018-11-23 10:05:00,58.92,59.18,58.87,59.08,55745.0,56.3753,56.6241,56.3275,56.5284,55745.0
2018-11-23 10:10:00,59.13,59.29,58.65,59.04,72720.0,56.5762,56.7293,56.117,56.4901,72720.0
2018-11-23 10:15:00,59.06,59.06,58.85,58.98,52540.0,56.5093,56.5093,56.3083,56.4327,52540.0
2018-11-23 10:20:00,58.95,59.05,58.7,58.96,36298.0,56.404,56.4997,56.1648,56.4136,36298.0
2018-11-23 10:25:00,59.0,59.09,58.84,58.92,29341.0,56.4518,56.538,56.2988,56.3753,29341.0
2018-11-23 10:30:00,59.0,59.35,58.89,59.33,73592.0,56.4518,56.7867,56.3466,56.7676,73592.0
2018-11-23 10:35:00,59.32,59.56,59.22,59.25,94086.0,56.758,56.9877,56.6623,56.691,94086.0
2018-11-23 10:40:00,59.14,59.18,58.95,59.07,84288.0,56.5858,56.6241,56.404,56.5188,84288.0
2018-11-23 10:45:00,59.05,59.22,58.94,59.13,48524.0,56.4997,56.6623,56.3944,56.5762,48524.0
2018-11-23 10:50:00,59.1,59.51,59.1,59.51,30359.0,56.5475,56.9398,56.5475,56.9398,30359.0
2018-11-23 10:55:00,59.5,59.57,59.17,59.22,73223.0,56.9303,56.9972,56.6145,56.6623,73223.0
2018-11-23 11:00:00,59.2,59.42,59.18,59.23,76237.0,56.6432,56.8537,56.6241,56.6719,76237.0
2018-11-23 11:05:00,59.27,59.71,59.27,59.69,99844.0,56.7102,57.1312,56.7102,57.112,99844.0
2018-11-23 11:10:00,59.67,59.72,59.44,59.44,14298.0,57.0929,57.1408,56.8728,56.8728,14298.0
2018-11-23 11:15:00,59.53,59.89,59.52,59.67,48287.0,56.959,57.3034,56.9494,57.0929,48287.0
2018-11-23 11:20:00,59.7,59.77,59.45,59.51,24603.0,57.1216,57.1886,56.8824,56.9398,24603.0
2018-11-23 11:25:00,59.52,59.81,59.47,59.47,20602.0,56.9494,57.2269,56.9015,56.9015,20602.0
2018-11-23 11:30:00,59.51,59.52,59.31,59.5,47770.0,56.9398,56.9494,56.7485,56.9303,47770.0
2018-11-23 11:35:00,59.44,59.48,59.18,59.2,63877.0,56.8728,56.9111,56.6241,56.6432,63877.0
2018-11-23 11:40:00,59.21,59.35,59.06,59.35,11065.0,56.6528,56.7867,56.5093,56.7867,11065.0
2018-11-23 11:45:00,59.42,59.72,59.42,59.66,21679.0,56.8537,57.1408,56.8537,57.0833,21679.0
2018-11-23 11:50:00,59.64,59.75,59.44,59.59,79514.0,57.0642,57.1695,56.8728,57.0164,79514.0
2018-11-23 11:55:00,59.54,59.57,59.1,59.21,39558.0,56.9685,56.9972,56.5475,56.6528,39558.0
2018-11-23 12:00:00,59.18,59.19,58.93,58.95,25986.0,56.6241,56.6336,56.3849,56.404,25986.0
2018-11-23 12:05:00,59.01,59.21,58.99,59.17,23469.0,56.4614,56.6528,56.4423,56.6145,23469.0
2018-11-23 12:10:00,59.09,59.33,59.09,59.22,11430.0,56.538,56.7676,56.538,56.6623,11430.0
2018-11-23 12:15:00,59.25,59.41,59.25,59.3,11001.0,56.691,56.8441,56.691,56.7389,11001.0
2018-11-23 12:20:00,59.29,59.39,59.23,59.31,18503.0,56.7293,56.825,56.6719,56.7485,18503.0
2018-11-23 12:25:00,59.31,59.47,59.29,59.29,18486.0,56.7485,56.9015,56.7293,56.7293,18486.0
2018-11-23 12:30:00,59.28,59.28,59.11,59.14,14211.0,56.7198,56.7198,56.5571,56.5858,14211.0
2018-11-23 12:35:00,59.25,59.42,59.18,59.25,40333.0,56.691,56.8537,56.6241,56.691,40333.0
2018-11-23 12:40:00,59.27,59.34,59.1,59.1,20510.0,56.7102,56.7772,56.5475,56.5475,20510.0
2018-11-23 12:45:00,59.11,59.27,58.86,59.05,102828.0,56.5571,56.7102,56.3179,56.4997,102828.0
2018-11-23 12:50:00,59.05,59.05,58.47,58.52,42804.0,56.4997,56.4997,55.9447,55.9926,42804.0
2018-11-23 12:55:00,58.51,58.53,58.15,58.25,115122.0,55.983,56.0021,55.6386,55.7342,115122.0
2018-11-26 09:30:00,59.95,60.1,59.84,59.86,166089.0,57.3608,57.5043,57.2556,57.2747,166089.0
2018-11-26 09:35:00,59.82,59.99,59.53,59.94,155957.0,57.2364,57.3991,56.959,57.3512,155957.0
2018-11-26 09:40:00,59.94,60.33,59.92,60.26,113513.0,57.3512,57.7244,57.3321,57.6574,113513.0
2018-11-26 09:45:00,60.28,60.59,60.25,60.54,197973.0,57.6766,57.9732,57.6479,57.9253,197973.0
2018-11-26 09:50:00,60.58,60.71,60.5,60.66,97501.0,57.9636,58.088,57.8871,58.0402,97501.0
2018-11-26 09:55:00,60.69,60.97,60.59,60.95,112019.0,58.0689,58.3368,57.9732,58.3176,112019.0
2018-11-26 10:00:00,60.96,61.12,60.82,60.95,112130.0,58.3272,58.4803,58.1932,58.3176,112130.0
2018-11-26 10:05:00,60.96,61.05,60.79,61.0,43312.0,58.3272,58.4133,58.1645,58.3655,43312.0
2018-11-26 10:10:00,60.99,60.99,60.67,60.77,45828.0,58.3559,58.3559,58.0497,58.1454,45828.0
2018-11-26 10:15:00,60.77,60.77,60.54,60.63,45902.0,58.1454,58.1454,57.9253,58.0114,45902.0
2018-11-26 10:20:00,60.62,60.65,60.39,60.5,70280.0,58.0019,58.0306,57.7818,57.8871,70280.0
2018-11-26 10:25:00,60.51,60.81,60.28,60.76,53621.0,57.8966,58.1837,57.6766,58.1358,53621.0
2018-11-26 10:30:00,60.83,61.05,60.78,60.9,59841.0,58.2028,58.4133,58.155,58.2698,59841.0
2018-11-26 10:35:00,60.89,61.08,60.76,60.82,117186.0,58.2602,58.442,58.1358,58.1932,117186.0
2018-11-26 10:40:00,60.79,60.95,60.58,60.95,52246.0,58.1645,58.3176,57.9636,58.3176,52246.0
2018-11-26 10:45:00,60.95,60.95,60.62,60.7,30887.0,58.3176,58.3176,58.0019,58.0784,30887.0
2018-11-26 10:50:00,60.72,61.19,60.61,61.13,36661.0,58.0976,58.5473,57.9923,58.4899,36661.0
2018-11-26 10:55:00,61.13,61.18,60.95,61.09,43073.0,58.4899,58.5377,58.3176,58.4516,43073.0
2018-11-26 11:00:00,61.18,61.18,60.74,60.76,29931.0,58.5377,58.5377,58.1167,58.1358,29931.0
2018-11-26 11:05:00,60.79,60.79,60.6,60.69,33120.0,58.1645,58.1645,57.9827,58.0689,33120.0
2018-11-26 11:10:00,60.75,61.06,60.71,60.98,26205.0,58.1263,58.4229,58.088,58.3463,26205.0
2018-11-26 11:15:00,61.02,61.02,60.75,60.75,19749.0,58.3846,58.3846,58.1263,58.1263,19749.0
2018-11-26 11:20:00,60.74,60.96,60.69,60.88,16930.0,58.1167,58.3272,58.0689,58.2507,16930.0
2018-11-26 11:25:00,60.87,60.89,60.5,60.5,23957.0,58.2411,58.2602,57.8871,57.8871,23957.0
2018-11-26 11:30:00,60.5,60.5,60.06,60.06,77481.0,57.8871,57.8871,57.4661,57.4661,77481.0
2018-11-26 11:35:00,60.09,60.1,59.68,59.79,95608.0,57.4948,57.5043,57.1025,57.2077,95608.0
2018-11-26 11:40:00,59.76,59.99,59.74,59.81,54328.0,57.179,57.3991,57.1599,57.2269,54328.0
2018-11-26 11:45:00,59.77,59.84,59.51,59.59,55538.0,57.1886,57.2556,56.9398,57.0164,55538.0
2018-11-26 11:50:00,59.64,59.98,59.63,59.98,15846.0,57.0642,57.3895,57.0546,57.3895,15846.0
2018-11-26 11:55:00,59.98,59.99,59.85,59.96,42450.0,57.3895,57.3991,57.2651,57.3704,42450.0
2018-11-26 12:00:00,59.99,60.14,59.96,60.11,16829.0,57.3991,57.5426,57.3704,57.5139,16829.0
2018-11-26 12:05:00,60.09,60.35,60.0,60.32,48714.0,57.4948,57.7435,57.4087,57.7148,48714.0
2018-11-26 12:10:00,60.43,60.43,60.18,60.18,37658.0,57.8201,57.8201,57.5809,57.5809,37658.0
2018-11-26 12:15:00,60.18,60.18,59.97,60.04,24885.0,57.5809,57.5809,57.38,57.4469,24885.0
2018-11-26 12:20:00,59.93,60.13,59.91,60.1,14260.0,57.3417,57.533,57.3225,57.5043,14260.0
2018-11-26 12:25:00,59.97,60.03,59.83,59.88,14967.0,57.38,57.4374,57.246,57.2938,14967.0
2018-11-26 12:30:00,59.84,59.91,59.55,59.58,21775.0,57.2556,57.3225,56.9781,57.0068,21775.0
2018-11-26 12:35:00,59.55,59.55,59.23,59.38,57121.0,56.9781,56.9781,56.6719,56.8154,57121.0
2018-11-26 12:40:00,59.36,59.45,59.27,59.45,20982.0,56.7963,56.8824,56.7102,56.8824,20982.0
2018-11-26 12:45:00,59.46,59.5,59.3,59.46,18759.0,56.892,56.9303,56.7389,56.892,18759.0
2018-11-26 12:50:00,59.5,59.64,59.48,59.59,32324.0,56.9303,57.0642,56.9111,57.0164,32324.0
2018-11-26 12:55:00,59.57,59.8,59.48,59.77,30362.0,56.9972,57.2173,56.9111,57.1886,30362.0
2018-11-26 13:00:00,59.73,59.81,59.59,59.59,11488.0,57.1503,57.2269,57.0164,57.0164,11488.0
2018-11-26 13:05:00,59.63,59.9,59.63,59.89,16275.0,57.0546,57.313,57.0546,57.3034,16275.0
2018-11-26 13:10:00,59.89,60.01,59.88,59.99,30969.0,57.3034,57.4182,57.2938,57.3991,30969.0
2018-11-26 13:15:00,60.03,60.15,60.03,60.08,16748.0,57.4374,57.5522,57.4374,57.4852,16748.0
2018-11-26 13:20:00,60.08,60.15,59.96,60.01,16315.0,57.4852,57.5522,57.3704,57.4182,16315.0
2018-11-26 13:25:00,60.0,60.0,59.85,59.85,22854.0,57.4087,57.4087,57.2651,57.2651,22854.0
2018-11-26 13:30:00,59.86,60.09,59.86,60.02,14428.0,57.2747,57.4948,57.2747,57.4278,14428.0
2018-11-26 13:35:00,59.99,59.99,59.78,59.78,6671.0,57.3991,57.3991,57.1982,57.1982,6671.0
2018-11-26 13:40:00,59.76,59.78,59.55,59.72,5611.0,57.179,57.1982,56.9781,57.1408,5611.0
2018-11-26 13:45:00,59.78,59.9,59.76,59.81,35630.0,57.1982,57.313,57.179,57.2269,35630.0
2018-11-26 13:50:00,59.8,59.84,59.74,59.83,7302.0,57.2173,57.2556,57.1599,57.246,7302.0
2018-11-26 13:55:00,59.85,60.18,59.85,60.09,29399.0,57.2651,57.5809,57.2651,57.4948,29399.0
2018-11-26 14:00:00,60.07,60.08,59.87,59.91,34266.0,57.4756,57.4852,57.2843,57.3225,34266.0
2018-11-26 14:05:00,59.88,59.96,59.81,59.93,11596.0,57.2938,57.3704,57.2269,57.3417,11596.0
2018-11-26 14:10:00,59.91,60.05,59.84,60.0,25425.0,57.3225,57.4565,57.2556,57.4087,25425.0
2018-11-26 14:15:00,60.05,60.14,59.99,60.07,30199.0,57.4565,57.5426,57.3991,57.4756,30199.0
2018-11-26 14:20:00,60.08,60.17,60.04,60.1,13360.0,57.4852,57.5713,57.4469,57.5043,13360.0
2018-11-26 14:25:00,60.11,60.25,60.03,60.03,30685.0,57.5139,57.6479,57.4374,57.4374,30685.0
2018-11-26 14:30:00,60.03,60.39,60.03,60.2,31007.0,57.4374,57.7818,57.4374,57.6,31007.0
2018-11-26 14:35:00,60.22,60.27,60.11,60.11,25975.0,57.6192,57.667,57.5139,57.5139,25975.0
2018-11-26 14:40:00,60.13,60.13,60.03,60.06,39627.0,57.533,57.533,57.4374,57.4661,39627.0
2018-11-26 14:45:00,60.01,60.09,59.86,59.95,35611.0,57.4182,57.4948,57.2747,57.3608,35611.0
2018-11-26 14:50:00,59.97,60.03,59.88,60.03,7315.0,57.38,57.4374,57.2938,57.4374,7315.0
2018-11-26 14:55:00,60.0,60.07,59.99,60.07,7342.0,57.4087,57.4756,57.3991,57.4756,7342.0
2018-11-26 15:00:00,60.06,60.24,59.96,60.2,38781.0,57.4661,57.6383,57.3704,57.6,38781.0
2018-11-26 15:05:00,60.2,60.2,60.02,60.1,12277.0,57.6,57.6,57.4278,57.5043,12277.0
2018-11-26 15:10:00,60.09,60.15,59.98,60.15,7603.0,57.4948,57.5522,57.3895,57.5522,7603.0
2018-11-26 15:15:00,60.08,60.12,60.01,60.03,3484.0,57.4852,57.5235,57.4182,57.4374,3484.0
2018-11-26 15:20:00,60.01,60.07,59.88,59.88,13790.0,57.4182,57.4756,57.2938,57.2938,13790.0
2018-11-26 15:25:00,59.94,60.05,59.93,59.94,14732.0,57.3512,57.4565,57.3417,57.3512,14732.0
2018-11-26 15:30:00,60.0,60.34,59.97,60.34,39003.0,57.4087,57.734,57.38,57.734,39003.0
2018-11-26 15:35:00,60.34,60.54,60.28,60.46,87780.0,57.734,57.9253,57.6766,57.8488,87780.0
2018-11-26 15:40:00,60.46,60.57,60.46,60.48,40536.0,57.8488,57.954,57.8488,57.8679,40536.0
2018-11-26 15:45:00,60.52,60.69,60.48,60.68,165410.0,57.9062,58.0689,57.8679,58.0593,165410.0
2018-11-26 15:50:00,60.68,60.92,60.61,60.61,158798.0,58.0593,58.2889,57.9923,57.9923,158798.0
2018-11-26 15:55:00,60.63,60.69,60.48,60.49,124809.0,58.0114,58.0689,57.8679,57.8775,124809.0
2018-11-27 09:30:00,59.78,60.15,59.61,60.03,99865.0,57.1982,57.5522,57.0355,57.4374,99865.0
2018-11-27 09:35:00,60.0,60.11,59.56,59.68,50962.0,57.4087,57.5139,56.9877,57.1025,50962.0
2018-11-27 09:40:00,59.64,59.69,59.02,59.41,135119.0,57.0642,57.112,56.471,56.8441,135119.0
2018-11-27 09:45:00,59.47,59.59,59.28,59.37,52449.0,56.9015,57.0164,56.7198,56.8059,52449.0
2018-11-27 09:50:00,59.36,59.59,59.15,59.53,71717.0,56.7963,57.0164,56.5954,56.959,71717.0
2018-11-27 09:55:00,59.59,60.05,59.48,59.87,72941.0,57.0164,57.4565,56.9111,57.2843,72941.0
2018-11-27 10:00:00,59.84,59.92,59.39,59.61,131200.0,57.2556,57.3321,56.825,57.0355,131200.0
2018-11-27 10:05:00,59.54,59.94,59.47,59.94,92224.0,56.9685,57.3512,56.9015,57.3512,92224.0
2018-11-27 10:10:00,59.84,60.39,59.79,60.3,119505.0,57.2556,57.7818,57.2077,57.6957,119505.0
2018-11-27 10:15:00,60.29,60.32,59.82,59.95,160124.0,57.6861,57.7148,57.2364,57.3608,160124.0
2018-11-27 10:20:00,59.88,59.91,59.54,59.71,50967.0,57.2938,57.3225,56.9685,57.1312,50967.0
2018-11-27 10:25:00,59.64,59.73,59.39,59.51,48689.0,57.0642,57.1503,56.825,56.9398,48689.0
2018-11-27 10:30:00,59.39,59.59,59.25,59.55,33980.0,56.825,57.0164,56.691,56.9781,33980.0
2018-11-27 10:35:00,59.54,59.55,59.02,59.14,40652.0,56.9685,56.9781,56.471,56.5858,40652.0
2018-11-27 10:40:00,59.11,59.46,59.04,59.46,26142.0,56.5571,56.892,56.4901,56.892,26142.0
2018-11-27 10:45:00,59.51,59.88,59.5,59.81,51284.0,56.9398,57.2938,56.9303,57.2269,51284.0
2018-11-27 10:50:00,59.82,60.11,59.81,59.94,69556.0,57.2364,57.5139,57.2269,57.3512,69556.0
2018-11-27 10:55:00,60.0,60.14,59.88,59.88,17938.0,57.4087,57.5426,57.2938,57.2938,17938.0
2018-11-27 11:00:00,59.84,60.37,59.74,60.36,38908.0,57.2556,57.7627,57.1599,57.7531,38908.0
2018-11-27 11:05:00,60.36,60.36,60.15,60.2,37937.0,57.7531,57.7531,57.5522,57.6,37937.0
2018-11-27 11:10:00,60.21,60.21,59.8,59.8,19631.0,57.6096,57.6096,57.2173,57.2173,19631.0
2018-11-27 11:15:00,59.8,59.93,59.67,59.8,14642.0,57.2173,57.3417,57.0929,57.2173,14642.0
2018-11-27 11:20:00,59.86,59.88,59.62,59.62,13565.0,57.2747,57.2938,57.0451,57.0451,13565.0
2018-11-27 11:25:00,59.58,59.98,59.55,59.93,19702.0,57.0068,57.3895,56.9781,57.3417,19702.0
2018-11-27 11:30:00,59.88,59.88,59.49,59.72,31982.0,57.2938,57.2938,56.9207,57.1408,31982.0
2018-11-27 11:35:00,59.65,59.85,59.65,59.74,8968.0,57.0738,57.2651,57.0738,57.1599,8968.0
2018-11-27 11:40:00,59.8,59.9,59.5,59.69,24326.0,57.2173,57.313,56.9303,57.112,24326.0
2018-11-27 11:45:00,59.65,59.79,59.55,59.72,15572.0,57.0738,57.2077,56.9781,57.1408,15572.0
2018-11-27 11:50:00,59.72,60.0,59.67,60.0,15342.0,57.1408,57.4087,57.0929,57.4087,15342.0
2018-11-27 11:55:00,60.05,60.19,59.98,60.02,29738.0,57.4565,57.5905,57.3895,57.4278,29738.0
2018-11-27 12:00:00,60.03,60.03,59.78,59.82,9642.0,57.4374,57.4374,57.1982,57.2364,9642.0
2018-11-27 12:05:00,59.8,60.0,59.75,59.94,14084.0,57.2173,57.4087,57.1695,57.3512,14084.0
2018-11-27 12:10:00,59.95,59.95,59.76,59.81,4016.0,57.3608,57.3608,57.179,57.2269,4016.0
2018-11-27 12:15:00,59.69,59.7,59.56,59.69,4545.0,57.112,57.1216,56.9877,57.112,4545.0
2018-11-27 12:20:00,59.75,59.84,59.63,59.66,15388.0,57.1695,57.2556,57.0546,57.0833,15388.0
2018-11-27 12:25:00,59.63,59.63,59.14,59.19,67911.0,57.0546,57.0546,56.5858,56.6336,67911.0
2018-11-27 12:30:00,59.16,59.16,58.66,58.89,108119.0,56.6049,56.6049,56.1265,56.3466,108119.0
2018-11-27 12:35:00,58.88,59.31,58.88,59.31,44076.0,56.337,56.7485,56.337,56.7485,44076.0
2018-11-27 12:40:00,59.33,59.35,59.23,59.24,60549.0,56.7676,56.7867,56.6719,56.6815,60549.0
2018-11-27 12:45:00,59.26,59.26,59.08,59.18,23000.0,56.7006,56.7006,56.5284,56.6241,23000.0
2018-11-27 12:50:00,59.13,59.13,58.87,58.97,18247.0,56.5762,56.5762,56.3275,56.4231,18247.0
2018-11-27 12:55:00,58.99,59.11,58.93,58.94,26189.0,56.4423,56.5571,56.3849,56.3944,26189.0
2018-11-27 13:00:00,58.96,59.17,58.93,58.97,33360.0,56.4136,56.6145,56.3849,56.4231,33360.0
2018-11-27 13:05:00,59.01,59.15,59.01,59.04,4699.0,56.4614,56.5954,56.4614,56.4901,4699.0
2018-11-27 13:10:00,59.07,59.08,58.77,58.99,17529.0,56.5188,56.5284,56.2318,56.4423,17529.0
2018-11-27 13:15:00,59.05,59.36,58.66,58.8,69000.0,56.4997,56.7963,56.1265,56.2605,69000.0
2018-11-27 13:20:00,58.93,59.15,58.87,59.09,19912.0,56.3849,56.5954,56.3275,56.538,19912.0
2018-11-27 13:25:00,59.12,59.31,59.02,59.28,16907.0,56.5667,56.7485,56.471,56.7198,16907.0
2018-11-27 13:30:00,59.26,59.39,59.2,59.2,9687.0,56.7006,56.825,56.6432,56.6432,9687.0
2018-11-27 13:35:00,59.19,59.33,59.07,59.21,20384.0,56.6336,56.7676,56.5188,56.6528,20384.0
2018-11-27 13:40:00,59.21,59.21,59.04,59.04,8343.0,56.6528,56.6528,56.4901,56.4901,8343.0
2018-11-27 13:45:00,59.01,59.1,58.99,59.0,10802.0,56.4614,56.5475,56.4423,56.4518,10802.0
2018-11-27 13:50:00,59.0,59.09,58.91,58.95,7322.0,56.4518,56.538,56.3657,56.404,7322.0
2018-11-27 13:55:00,58.91,59.45,58.91,59.44,16080.0,56.3657,56.8824,56.3657,56.8728,16080.0
2018-11-27 14:00:00,59.48,59.61,59.29,59.52,24164.0,56.9111,57.0355,56.7293,56.9494,24164.0
2018-11-27 14:05:00,59.55,59.7,59.36,59.39,27573.0,56.9781,57.1216,56.7963,56.825,27573.0
2018-11-27 14:10:00,59.4,59.44,59.28,59.44,17541.0,56.8346,56.8728,56.7198,56.8728,17541.0
2018-11-27 14:15:00,59.48,59.5,59.35,59.35,24894.0,56.9111,56.9303,56.7867,56.7867,24894.0
2018-11-27 14:20:00,59.3,59.36,59.22,59.36,24888.0,56.7389,56.7963,56.6623,56.7963,24888.0
2018-11-27 14:25:00,59.36,59.37,59.2,59.26,4237.0,56.7963,56.8059,56.6432,56.7006,4237.0
2018-11-27 14:30:00,59.31,59.36,59.24,59.32,10698.0,56.7485,56.7963,56.6815,56.758,10698.0
2018-11-27 14:35:00,59.31,59.49,59.21,59.25,35990.0,56.7485,56.9207,56.6528,56.691,35990.0
2018-11-27 14:40:00,59.3,59.33,59.18,59.3,5950.0,56.7389,56.7676,56.6241,56.7389,5950.0
2018-11-27 14:45:00,59.4,59.4,59.25,59.29,9318.0,56.8346,56.8346,56.691,56.7293,9318.0
2018-11-27 14:50:00,59.28,59.32,59.18,59.25,14642.0,56.7198,56.758,56.6241,56.691,14642.0
2018-11-27 14:55:00,59.24,59.26,59.15,59.15,11009.0,56.6815,56.7006,56.5954,56.5954,11009.0
2018-11-27 15:00:00,59.09,59.11,58.96,59.1,44641.0,56.538,56.5571,56.4136,56.5475,44641.0
2018-11-27 15:05:00,59.16,59.17,58.78,58.82,33881.0,56.6049,56.6145,56.2413,56.2796,33881.0
2018-11-27 15:10:00,58.83,58.88,58.69,58.79,10000.0,56.2892,56.337,56.1552,56.2509,10000.0
2018-11-27 15:15:00,58.84,58.92,58.65,58.65,17270.0,56.2988,56.3753,56.117,56.117,17270.0
2018-11-27 15:20:00,58.72,58.83,58.69,58.77,30405.0,56.1839,56.2892,56.1552,56.2318,30405.0
2018-11-27 15:25:00,58.85,58.95,58.85,58.87,23526.0,56.3083,56.404,56.3083,56.3275,23526.0
2018-11-27 15:30:00,58.85,58.91,58.8,58.88,20342.0,56.3083,56.3657,56.2605,56.337,20342.0
2018-11-27 15:35:00,58.89,59.01,58.83,58.92,20058.0,56.3466,56.4614,56.2892,56.3753,20058.0
2018-11-27 15:40:00,58.95,59.06,58.92,59.06,22888.0,56.404,56.5093,56.3753,56.5093,22888.0
2018-11-27 15:45:00,59.02,59.25,58.99,59.18,57417.0,56.471,56.691,56.4423,56.6241,57417.0
2018-11-27 15:50:00,59.16,59.19,58.92,58.92,35862.0,56.6049,56.6336,56.3753,56.3753,35862.0
2018-11-27 15:55:00,58.93,59.07,58.91,59.02,52583.0,56.3849,56.5188,56.3657,56.471,52583.0
2018-11-28 09:30:00,59.66,59.98,59.63,59.91,92785.0,57.0833,57.3895,57.0546,57.3225,92785.0
2018-11-28 09:35:00,59.97,60.17,59.87,59.91,110586.0,57.38,57.5713,57.2843,57.3225,110586.0
2018-11-28 09:40:00,59.98,60.19,59.64,59.66,78748.0,57.3895,57.5905,57.0642,57.0833,78748.0
2018-11-28 09:45:00,59.68,59.87,59.35,59.81,63542.0,57.1025,57.2843,56.7867,57.2269,63542.0
2018-11-28 09:50:00,59.81,60.14,59.71,59.74,49733.0,57.2269,57.5426,57.1312,57.1599,49733.0
2018-11-28 09:55:00,59.78,59.92,59.64,59.86,24974.0,57.1982,57.3321,57.0642,57.2747,24974.0
2018-11-28 10:00:00,59.84,60.11,59.65,59.68,24744.0,57.2556,57.5139,57.0738,57.1025,24744.0
2018-11-28 10:05:00,59.62,59.65,59.03,59.12,44023.0,57.0451,57.0738,56.4806,56.5667,44023.0
2018-11-28 10:10:00,59.03,59.06,58.52,58.68,127991.0,56.4806,56.5093,55.9926,56.1457,127991.0
2018-11-28 10:15:00,58.67,58.81,58.41,58.58,47360.0,56.1361,56.2701,55.8873,56.05,47360.0
2018-11-28 10:20:00,58.56,58.56,58.18,58.4,51676.0,56.0308,56.0308,55.6673,55.8778,51676.0
2018-11-28 10:25:00,58.39,58.57,58.25,58.26,52325.0,55.8682,56.0404,55.7342,55.7438,52325.0
2018-11-28 10:30:00,58.23,58.4,57.95,58.37,88645.0,55.7151,55.8778,55.4472,55.8491,88645.0
2018-11-28 10:35:00,58.37,58.56,58.2,58.21,38505.0,55.8491,56.0308,55.6864,55.696,38505.0
2018-11-28 10:40:00,58.23,58.57,58.07,58.47,41644.0,55.7151,56.0404,55.562,55.9447,41644.0
2018-11-28 10:45:00,58.3,58.55,58.29,58.45,29692.0,55.7821,56.0213,55.7725,55.9256,29692.0
2018-11-28 10:50:00,58.48,58.76,58.43,58.74,48839.0,55.9543,56.2222,55.9065,56.2031,48839.0
2018-11-28 10:55:00,58.75,58.92,58.65,58.73,26713.0,56.2126,56.3753,56.117,56.1935,26713.0
2018-11-28 11:00:00,58.72,59.19,58.7,59.06,51137.0,56.1839,56.6336,56.1648,56.5093,51137.0
2018-11-28 11:05:00,59.07,59.64,59.05,59.59,87048.0,56.5188,57.0642,56.4997,57.0164,87048.0
2018-11-28 11:10:00,59.57,59.8,59.5,59.76,83244.0,56.9972,57.2173,56.9303,57.179,83244.0
2018-11-28 11:15:00,59.76,59.78,59.56,59.63,43197.0,57.179,57.1982,56.9877,57.0546,43197.0
2018-11-28 11:20:00,59.66,59.71,59.5,59.67,20001.0,57.0833,57.1312,56.9303,57.0929,20001.0
2018-11-28 11:25:00,59.65,60.11,59.57,60.11,80852.0,57.0738,57.5139,56.9972,57.5139,80852.0
2018-11-28 11:30:00,60.12,60.24,59.97,59.97,84891.0,57.5235,57.6383,57.38,57.38,84891.0
2018-11-28 11:35:00,59.96,59.97,59.64,59.7,50848.0,57.3704,57.38,57.0642,57.1216,50848.0
2018-11-28 11:40:00,59.76,59.93,59.63,59.89,20733.0,57.179,57.3417,57.0546,57.3034,20733.0
2018-11-28 11:45:00,59.89,59.9,59.68,59.73,16374.0,57.3034,57.313,57.1025,57.1503,16374.0
2018-11-28 11:50:00,59.84,60.05,59.77,60.01,29222.0,57.2556,57.4565,57.1886,57.4182,29222.0
2018-11-28 11:55:00,60.0,60.03,59.6,59.93,34016.0,57.4087,57.4374,57.0259,57.3417,34016.0
2018-11-28 12:00:00,59.95,61.19,59.92,61.16,161376.0,57.3608,58.5473,57.3321,58.5186,161376.0
2018-11-28 12:05:00,61.15,61.9,61.15,61.85,168350.0,58.509,59.2266,58.509,59.1788,168350.0
2018-11-28 12:10:00,61.9,61.94,61.33,61.82,131160.0,59.2266,59.2649,58.6812,59.1501,131160.0
2018-11-28 12:15:00,61.83,61.97,61.53,61.77,145015.0,59.1596,59.2936,58.8726,59.1022,145015.0
2018-11-28 12:20:00,61.79,61.87,61.54,61.63,101019.0,59.1213,59.1979,58.8821,58.9683,101019.0
2018-11-28 12:25:00,61.58,61.92,61.5,61.83,101922.0,58.9204,59.2457,58.8439,59.1596,101922.0
2018-11-28 12:30:00,61.84,62.05,61.68,61.75,130752.0,59.1692,59.3701,59.0161,59.0831,130752.0
2018-11-28 12:35:00,61.71,61.82,61.59,61.8,79835.0,59.0448,59.1501,58.93,59.1309,79835.0
2018-11-28 12:40:00,61.82,61.87,61.62,61.8,25314.0,59.1501,59.1979,58.9587,59.1309,25314.0
2018-11-28 12:45:00,61.85,62.23,61.83,62.17,89461.0,59.1788,59.5423,59.1596,59.4849,89461.0
2018-11-28 12:50:00,62.16,62.59,62.15,62.56,93498.0,59.4754,59.8868,59.4658,59.8581,93498.0
2018-11-28 12:55:00,62.48,62.69,62.33,62.38,141040.0,59.7815,59.9825,59.638,59.6859,141040.0
2018-11-28 13:00:00,62.4,62.5,61.81,61.84,89685.0,59.705,59.8007,59.1405,59.1692,89685.0
2018-11-28 13:05:00,61.84,62.16,61.84,61.97,53378.0,59.1692,59.4754,59.1692,59.2936,53378.0
2018-11-28 13:10:00,62.03,62.24,61.99,62.24,29868.0,59.351,59.5519,59.3127,59.5519,29868.0
2018-11-28 13:15:00,62.22,62.49,62.13,62.39,32632.0,59.5328,59.7911,59.4467,59.6954,32632.0
2018-11-28 13:20:00,62.37,62.38,62.13,62.34,25942.0,59.6763,59.6859,59.4467,59.6476,25942.0
2018-11-28 13:25:00,62.32,62.47,62.12,62.39,12168.0,59.6285,59.772,59.4371,59.6954,12168.0
2018-11-28 13:30:00,62.42,62.64,62.31,62.37,54913.0,59.7241,59.9346,59.6189,59.6763,54913.0
2018-11-28 13:35:00,62.47,62.81,62.46,62.78,81591.0,59.772,60.0973,59.7624,60.0686,81591.0
2018-11-28 13:40:00,62.75,62.88,62.62,62.73,63191.0,60.0399,60.1643,59.9155,60.0208,63191.0
2018-11-28 13:45:00,62.71,62.77,62.5,62.51,26413.0,60.0016,60.059,59.8007,59.8103,26413.0
2018-11-28 13:50:00,62.58,62.69,62.43,62.57,29386.0,59.8772,59.9825,59.7337,59.8677,29386.0
2018-11-28 13:55:00,62.63,62.87,62.63,62.7,35597.0,59.9251,60.1547,59.9251,59.992,35597.0
2018-11-28 14:00:00,62.78,62.85,62.65,62.76,25123.0,60.0686,60.1356,59.9442,60.0495,25123.0
2018-11-28 14:05:00,62.81,62.9,62.55,62.65,58721.0,60.0973,60.1834,59.8485,59.9442,58721.0
2018-11-28 14:10:00,62.65,62.72,62.55,62.65,79853.0,59.9442,60.0112,59.8485,59.9442,79853.0
2018-11-28 14:15:00,62.62,62.72,62.39,62.66,69694.0,59.9155,60.0112,59.6954,59.9538,69694.0
2018-11-28 14:20:00,62.6,62.63,62.36,62.5,21248.0,59.8964,59.9251,59.6667,59.8007,21248.0
2018-11-28 14:25:00,62.51,62.6,62.37,62.4,12820.0,59.8103,59.8964,59.6763,59.705,12820.0
2018-11-28 14:30:00,62.42,62.6,62.42,62.58,7300.0,59.7241,59.8964,59.7241,59.8772,7300.0
2018-11-28 14:35:00,62.61,62.75,62.46,62.47,21265.0,59.9059,60.0399,59.7624,59.772,21265.0
2018-11-28 14:40:00,62.47,62.76,62.45,62.63,16553.0,59.772,60.0495,59.7528,59.9251,16553.0
2018-11-28 14:45:00,62.71,62.75,62.59,62.65,23094.0,60.0016,60.0399,59.8868,59.9442,23094.0
2018-11-28 14:50:00,62.7,62.82,62.59,62.59,46162.0,59.992,60.1069,59.8868,59.8868,46162.0
2018-11-28 14:55:00,62.51,62.61,62.42,62.44,10744.0,59.8103,59.9059,59.7241,59.7433,10744.0
2018-11-28 15:00:00,62.42,62.45,62.2,62.42,51129.0,59.7241,59.7528,59.5136,59.7241,51129.0
2018-11-28 15:05:00,62.42,62.42,62.13,62.14,12345.0,59.7241,59.7241,59.4467,59.4562,12345.0
2018-11-28 15:10:00,62.19,62.4,62.17,62.37,7630.0,59.5041,59.705,59.4849,59.6763,7630.0
2018-11-28 15:15:00,62.35,62.41,62.28,62.4,8744.0,59.6572,59.7146,59.5902,59.705,8744.0
2018-11-28 15:20:00,62.41,62.61,62.41,62.57,35583.0,59.7146,59.9059,59.7146,59.8677,35583.0
2018-11-28 15:25:00,62.61,62.91,62.6,62.91,59318.0,59.9059,60.193,59.8964,60.193,59318.0
2018-11-28 15:30:00,62.86,63.11,62.67,63.11,120642.0,60.1451,60.3843,59.9633,60.3843,120642.0
2018-11-28 15:35:00,63.11,63.27,63.09,63.21,70348.0,60.3843,60.5374,60.3652,60.48,70348.0
2018-11-28 15:40:00,63.21,63.31,63.16,63.18,41787.0,60.48,60.5757,60.4322,60.4513,41787.0
2018-11-28 15:45:00,63.18,63.51,63.18,63.48,82930.0,60.4513,60.7671,60.4513,60.7384,82930.0
2018-11-28 15:50:00,63.47,63.5,63.22,63.25,76152.0,60.7288,60.7575,60.4896,60.5183,76152.0
2018-11-28 15:55:00,63.25,63.42,63.16,63.38,110989.0,60.5183,60.681,60.4322,60.6427,110989.0
2018-11-29 09:30:00,62.58,63.05,62.3,62.74,256567.0,59.8772,60.3269,59.6093,60.0303,256567.0
2018-11-29 09:35:00,62.69,63.27,62.59,63.23,77570.0,59.9825,60.5374,59.8868,60.4992,77570.0
2018-11-29 09:40:00,63.22,63.47,63.05,63.39,76010.0,60.4896,60.7288,60.3269,60.6522,76010.0
2018-11-29 09:45:00,63.33,63.33,62.75,62.75,74756.0,60.5948,60.5948,60.0399,60.0399,74756.0
2018-11-29 09:50:00,62.78,63.11,62.72,62.89,33006.0,60.0686,60.3843,60.0112,60.1738,33006.0
2018-11-29 09:55:00,62.87,62.95,62.53,62.53,28961.0,60.1547,60.2312,59.8294,59.8294,28961.0
2018-11-29 10:00:00,62.51,62.68,62.21,62.38,54240.0,59.8103,59.9729,59.5232,59.6859,54240.0
2018-11-29 10:05:00,62.34,62.48,62.15,62.36,37009.0,59.6476,59.7815,59.4658,59.6667,37009.0
2018-11-29 10:10:00,62.4,62.53,62.22,62.47,23263.0,59.705,59.8294,59.5328,59.772,23263.0
2018-11-29 10:15:00,62.45,62.45,62.0,62.01,65885.0,59.7528,59.7528,59.3223,59.3318,65885.0
2018-11-29 10:20:00,62.0,62.25,61.94,62.23,32230.0,59.3223,59.5615,59.2649,59.5423,32230.0
2018-11-29 10:25:00,62.24,62.36,62.14,62.25,20473.0,59.5519,59.6667,59.4562,59.5615,20473.0
2018-11-29 10:30:00,62.21,62.82,62.17,62.43,55223.0,59.5232,60.1069,59.4849,59.7337,55223.0
2018-11-29 10:35:00,62.4,62.42,62.01,62.03,31233.0,59.705,59.7241,59.3318,59.351,31233.0
2018-11-29 10:40:00,62.02,62.04,61.67,61.75,54663.0,59.3414,59.3606,59.0065,59.0831,54663.0
2018-11-29 10:45:00,61.74,61.84,61.47,61.47,50121.0,59.0735,59.1692,58.8152,58.8152,50121.0
2018-11-29 10:50:00,61.46,61.47,61.12,61.29,89360.0,58.8056,58.8152,58.4803,58.6429,89360.0
2018-11-29 10:55:00,61.29,61.64,61.28,61.62,59409.0,58.6429,58.9778,58.6334,58.9587,59409.0
2018-11-29 11:00:00,61.62,61.97,61.57,61.87,45488.0,58.9587,59.2936,58.9109,59.1979,45488.0
2018-11-29 11:05:00,61.93,62.14,61.89,62.11,61249.0,59.2553,59.4562,59.217,59.4275,61249.0
2018-11-29 11:10:00,62.12,62.35,61.99,62.34,42793.0,59.4371,59.6572,59.3127,59.6476,42793.0
2018-11-29 11:15:00,62.32,62.5,62.17,62.28,28011.0,59.6285,59.8007,59.4849,59.5902,28011.0
2018-11-29 11:20:00,62.29,62.72,62.16,62.65,69686.0,59.5998,60.0112,59.4754,59.9442,69686.0
2018-11-29 11:25:00,62.65,62.78,62.45,62.78,30933.0,59.9442,60.0686,59.7528,60.0686,30933.0
2018-11-29 11:30:00,62.78,62.84,62.5,62.64,49381.0,60.0686,60.126,59.8007,59.9346,49381.0
2018-11-29 11:35:00,62.67,62.86,62.65,62.86,27610.0,59.9633,60.1451,59.9442,60.1451,27610.0
2018-11-29 11:40:00,62.86,63.0,62.85,62.92,32791.0,60.1451,60.2791,60.1356,60.2025,32791.0
2018-11-29 11:45:00,62.9,63.03,62.64,62.77,26825.0,60.1834,60.3078,59.9346,60.059,26825.0
2018-11-29 11:50:00,62.73,63.0,62.56,62.93,23431.0,60.0208,60.2791,59.8581,60.2121,23431.0
2018-11-29 11:55:00,62.94,62.94,62.68,62.89,22118.0,60.2217,60.2217,59.9729,60.1738,22118.0
2018-11-29 12:00:00,62.91,62.91,62.7,62.79,10173.0,60.193,60.193,59.992,60.0782,10173.0
2018-11-29 12:05:00,62.73,62.76,62.5,62.69,44423.0,60.0208,60.0495,59.8007,59.9825,44423.0
2018-11-29 12:10:00,62.72,62.78,62.65,62.7,12387.0,60.0112,60.0686,59.9442,59.992,12387.0
2018-11-29 12:15:00,62.68,62.89,62.68,62.77,5230.0,59.9729,60.1738,59.9729,60.059,5230.0
2018-11-29 12:20:00,62.74,62.87,62.74,62.87,4400.0,60.0303,60.1547,60.0303,60.1547,4400.0
2018-11-29 12:25:00,62.89,63.03,62.85,62.99,14750.0,60.1738,60.3078,60.1356,60.2695,14750.0
2018-11-29 12:30:00,63.01,63.26,63.0,63.15,49238.0,60.2887,60.5279,60.2791,60.4226,49238.0
2018-11-29 12:35:00,63.15,63.16,63.0,63.12,10379.0,60.4226,60.4322,60.2791,60.3939,10379.0
2018-11-29 12:40:00,63.17,63.26,63.13,63.19,33891.0,60.4417,60.5279,60.4035,60.4609,33891.0
2018-11-29 12:45:00,63.18,63.2,63.1,63.17,12602.0,60.4513,60.4705,60.3748,60.4417,12602.0
2018-11-29 12:50:00,63.17,63.25,63.14,63.2,22407.0,60.4417,60.5183,60.413,60.4705,22407.0
2018-11-29 12:55:00,63.23,63.39,63.2,63.34,32993.0,60.4992,60.6522,60.4705,60.6044,32993.0
2018-11-29 13:00:00,63.38,63.38,63.28,63.33,11292.0,60.6427,60.6427,60.547,60.5948,11292.0
2018-11-29 13:05:00,63.28,63.32,63.04,63.09,14574.0,60.547,60.5853,60.3174,60.3652,14574.0
2018-11-29 13:10:00,63.04,63.05,62.87,62.92,34359.0,60.3174,60.3269,60.1547,60.2025,34359.0
2018-11-29 13:15:00,62.9,63.03,62.89,63.02,10502.0,60.1834,60.3078,60.1738,60.2982,10502.0
2018-11-29 13:20:00,63.07,63.1,62.97,63.06,7195.0,60.3461,60.3748,60.2504,60.3365,7195.0
2018-11-29 13:25:00,63.12,63.17,63.07,63.11,12376.0,60.3939,60.4417,60.3461,60.3843,12376.0
2018-11-29 13:30:00,63.08,63.24,63.08,63.1,9376.0,60.3556,60.5087,60.3556,60.3748,9376.0
2018-11-29 13:35:00,63.07,63.07,62.8,62.82,13108.0,60.3461,60.3461,60.0877,60.1069,13108.0
2018-11-29 13:40:00,62.8,62.96,62.76,62.92,5540.0,60.0877,60.2408,60.0495,60.2025,5540.0
2018-11-29 13:45:00,62.92,63.24,62.91,63.24,9792.0,60.2025,60.5087,60.193,60.5087,9792.0
2018-11-29 13:50:00,63.28,63.3,63.11,63.12,10685.0,60.547,60.5661,60.3843,60.3939,10685.0
2018-11-29 13:55:00,63.1,63.22,63.1,63.17,6176.0,60.3748,60.4896,60.3748,60.4417,6176.0
2018-11-29 14:00:00,63.12,63.31,62.96,63.12,34181.0,60.3939,60.5757,60.2408,60.3939,34181.0
2018-11-29 14:05:00,63.06,63.13,63.04,63.05,12450.0,60.3365,60.4035,60.3174,60.3269,12450.0
2018-11-29 14:10:00,63.09,63.49,63.05,63.45,26048.0,60.3652,60.7479,60.3269,60.7097,26048.0
2018-11-29 14:15:00,63.4,63.42,63.23,63.35,14714.0,60.6618,60.681,60.4992,60.614,14714.0
2018-11-29 14:20:00,63.29,63.4,63.25,63.27,18844.0,60.5566,60.6618,60.5183,60.5374,18844.0
2018-11-29 14:25:00,63.28,63.5,63.27,63.47,25848.0,60.547,60.7575,60.5374,60.7288,25848.0
2018-11-29 14:30:00,63.43,63.68,63.43,63.68,26705.0,60.6905,60.9297,60.6905,60.9297,26705.0
2018-11-29 14:35:00,63.68,63.68,63.46,63.47,12886.0,60.9297,60.9297,60.7192,60.7288,12886.0
2018-11-29 14:40:00,63.48,63.58,63.47,63.54,15941.0,60.7384,60.834,60.7288,60.7958,15941.0
2018-11-29 14:45:00,63.53,63.6,63.44,63.58,12104.0,60.7862,60.8532,60.7001,60.834,12104.0
2018-11-29 14:50:00,63.6,63.86,63.6,63.8,38139.0,60.8532,61.1019,60.8532,61.0445,38139.0
2018-11-29 14:55:00,63.8,63.96,63.74,63.92,27834.0,61.0445,61.1976,60.9871,61.1594,27834.0
2018-11-29 15:00:00,63.95,63.95,63.8,63.81,10005.0,61.1881,61.1881,61.0445,61.0541,10005.0
2018-11-29 15:05:00,63.82,63.82,63.68,63.77,27890.0,61.0637,61.0637,60.9297,61.0158,27890.0
2018-11-29 15:10:00,63.77,63.77,63.63,63.72,18204.0,61.0158,61.0158,60.8819,60.968,18204.0
2018-11-29 15:15:00,63.72,63.72,63.48,63.52,32425.0,60.968,60.968,60.7384,60.7766,32425.0
2018-11-29 15:20:00,63.56,63.63,63.39,63.39,26797.0,60.8149,60.8819,60.6522,60.6522,26797.0
2018-11-29 15:25:00,63.4,63.46,63.31,63.44,17627.0,60.6618,60.7192,60.5757,60.7001,17627.0
2018-11-29 15:30:00,63.4,63.4,63.12,63.24,20654.0,60.6618,60.6618,60.3939,60.5087,20654.0
2018-11-29 15:35:00,63.17,63.17,62.9,62.96,39240.0,60.4417,60.4417,60.1834,60.2408,39240.0
2018-11-29 15:40:00,62.88,63.1,62.87,62.95,44687.0,60.1643,60.3748,60.1547,60.2312,44687.0
2018-11-29 15:45:00,62.94,63.0,62.75,62.83,31753.0,60.2217,60.2791,60.0399,60.1164,31753.0
2018-11-29 15:50:00,62.81,62.84,62.64,62.8,44223.0,60.0973,60.126,59.9346,60.0877,44223.0
2018-11-29 15:55:00,62.8,62.83,62.62,62.82,56902.0,60.0877,60.1164,59.9155,60.1069,56902.0
2018-11-30 09:30:00,62.3,62.77,62.18,62.25,116051.0,59.6093,60.059,59.4945,59.5615,116051.0
2018-11-30 09:35:00,62.25,62.5,61.88,62.5,66283.0,59.5615,59.8007,59.2075,59.8007,66283.0
2018-11-30 09:40:00,62.52,62.59,62.24,62.5,48349.0,59.8198,59.8868,59.5519,59.8007,48349.0
2018-11-30 09:45:00,62.47,62.86,62.45,62.72,52152.0,59.772,60.1451,59.7528,60.0112,52152.0
2018-11-30 09:50:00,62.6,63.01,62.53,62.99,26767.0,59.8964,60.2887,59.8294,60.2695,26767.0
2018-11-30 09:55:00,62.99,63.09,62.74,63.01,39423.0,60.2695,60.3652,60.0303,60.2887,39423.0
2018-11-30 10:00:00,62.95,62.97,62.52,62.82,39761.0,60.2312,60.2504,59.8198,60.1069,39761.0
2018-11-30 10:05:00,62.79,63.26,62.74,63.26,40008.0,60.0782,60.5279,60.0303,60.5279,40008.0
2018-11-30 10:10:00,63.26,63.26,62.82,63.09,47337.0,60.5279,60.5279,60.1069,60.3652,47337.0
2018-11-30 10:15:00,63.08,63.08,62.82,62.9,35441.0,60.3556,60.3556,60.1069,60.1834,35441.0
2018-11-30 10:20:00,62.92,63.19,62.91,63.16,14756.0,60.2025,60.4609,60.193,60.4322,14756.0
2018-11-30 10:25:00,63.16,63.16,62.7,62.76,17339.0,60.4322,60.4322,59.992,60.0495,17339.0
2018-11-30 10:30:00,62.82,63.46,62.82,63.46,30868.0,60.1069,60.7192,60.1069,60.7192,30868.0
2018-11-30 10:35:00,63.46,63.55,63.27,63.32,56057.0,60.7192,60.8053,60.5374,60.5853,56057.0
2018-11-30 10:40:00,63.35,63.42,63.21,63.36,30101.0,60.614,60.681,60.48,60.6235,30101.0
2018-11-30 10:45:00,63.26,63.31,62.95,63.11,32586.0,60.5279,60.5757,60.2312,60.3843,32586.0
2018-11-30 10:50:00,63.15,63.18,62.98,63.15,16395.0,60.4226,60.4513,60.26,60.4226,16395.0
2018-11-30 10:55:00,63.09,63.1,62.81,62.89,32412.0,60.3652,60.3748,60.0973,60.1738,32412.0
2018-11-30 11:00:00,62.91,62.93,62.74,62.81,27860.0,60.193,60.2121,60.0303,60.0973,27860.0
2018-11-30 11:05:00,62.87,62.98,62.59,62.69,21536.0,60.1547,60.26,59.8868,59.9825,21536.0
2018-11-30 11:10:00,62.66,62.78,62.66,62.75,17166.0,59.9538,60.0686,59.9538,60.0399,17166.0
2018-11-30 11:15:00,62.73,62.88,62.62,62.74,14350.0,60.0208,60.1643,59.9155,60.0303,14350.0
2018-11-30 11:20:00,62.76,63.07,62.75,62.96,33055.0,60.0495,60.3461,60.0399,60.2408,33055.0
2018-11-30 11:25:00,62.98,63.01,62.6,62.73,24463.0,60.26,60.2887,59.8964,60.0208,24463.0
2018-11-30 11:30:00,62.71,62.84,62.33,62.81,75855.0,60.0016,60.126,59.638,60.0973,75855.0
2018-11-30 11:35:00,62.86,63.02,62.77,63.02,16440.0,60.1451,60.2982,60.059,60.2982,16440.0
2018-11-30 11:40:00,63.04,63.1,62.95,63.1,32280.0,60.3174,60.3748,60.2312,60.3748,32280.0
2018-11-30 11:45:00,63.04,63.25,63.02,63.25,19889.0,60.3174,60.5183,60.2982,60.5183,19889.0
2018-11-30 11:50:00,63.15,63.19,63.01,63.04,15661.0,60.4226,60.4609,60.2887,60.3174,15661.0
2018-11-30 11:55:00,62.99,63.09,62.93,63.04,21250.0,60.2695,60.3652,60.2121,60.3174,21250.0
2018-11-30 12:00:00,63.01,63.03,62.63,62.63,25489.0,60.2887,60.3078,59.9251,59.9251,25489.0
2018-11-30 12:05:00,62.62,62.89,62.62,62.89,13921.0,59.9155,60.1738,59.9155,60.1738,13921.0
2018-11-30 12:10:00,62.85,62.88,62.59,62.59,17844.0,60.1356,60.1643,59.8868,59.8868,17844.0
2018-11-30 12:15:00,62.67,62.75,62.6,62.71,12388.0,59.9633,60.0399,59.8964,60.0016,12388.0
2018-11-30 12:20:00,62.67,62.76,62.65,62.66,12451.0,59.9633,60.0495,59.9442,59.9538,12451.0
2018-11-30 12:25:00,62.67,62.68,62.49,62.55,17085.0,59.9633,59.9729,59.7911,59.8485,17085.0
2018-11-30 12:30:00,62.53,62.55,62.37,62.43,12335.0,59.8294,59.8485,59.6763,59.7337,12335.0
2018-11-30 12:35:00,62.44,62.45,62.38,62.42,15291.0,59.7433,59.7528,59.6859,59.7241,15291.0
2018-11-30 12:40:00,62.36,62.51,62.18,62.26,23257.0,59.6667,59.8103,59.4945,59.5711,23257.0
2018-11-30 12:45:00,62.25,62.47,62.25,62.35,21098.0,59.5615,59.772,59.5615,59.6572,21098.0
2018-11-30 12:50:00,62.37,62.41,62.33,62.35,10200.0,59.6763,59.7146,59.638,59.6572,10200.0
2018-11-30 12:55:00,62.31,62.31,62.25,62.26,18310.0,59.6189,59.6189,59.5615,59.5711,18310.0
2018-11-30 13:00:00,62.22,62.26,62.14,62.17,14623.0,59.5328,59.5711,59.4562,59.4849,14623.0
2018-11-30 13:05:00,62.19,62.22,62.04,62.04,14644.0,59.5041,59.5328,59.3606,59.3606,14644.0
2018-11-30 13:10:00,62.03,62.08,61.95,62.06,35449.0,59.351,59.3988,59.2744,59.3797,35449.0
2018-11-30 13:15:00,62.06,62.31,62.05,62.29,24338.0,59.3797,59.6189,59.3701,59.5998,24338.0
2018-11-30 13:20:00,62.31,62.42,62.26,62.4,20239.0,59.6189,59.7241,59.5711,59.705,20239.0
2018-11-30 13:25:00,62.4,62.47,62.26,62.45,22140.0,59.705,59.772,59.5711,59.7528,22140.0
2018-11-30 13:30:00,62.45,62.66,62.34,62.6,49843.0,59.7528,59.9538,59.6476,59.8964,49843.0
2018-11-30 13:35:00,62.63,62.86,62.61,62.85,64829.0,59.9251,60.1451,59.9059,60.1356,64829.0
2018-11-30 13:40:00,62.81,62.84,62.72,62.8,26144.0,60.0973,60.126,60.0112,60.0877,26144.0
2018-11-30 13:45:00,62.83,62.89,62.76,62.88,35886.0,60.1164,60.1738,60.0495,60.1643,35886.0
2018-11-30 13:50:00,62.88,63.01,62.83,62.84,28154.0,60.1643,60.2887,60.1164,60.126,28154.0
2018-11-30 13:55:00,62.87,62.95,62.85,62.9,13206.0,60.1547,60.2312,60.1356,60.1834,13206.0
2018-11-30 14:00:00,62.88,62.9,62.65,62.76,25273.0,60.1643,60.1834,59.9442,60.0495,25273.0
2018-11-30 14:05:00,62.77,62.79,62.7,62.72,8617.0,60.059,60.0782,59.992,60.0112,8617.0
2018-11-30 14:10:00,62.69,62.72,62.61,62.7,38306.0,59.9825,60.0112,59.9059,59.992,38306.0
2018-11-30 14:15:00,62.7,62.9,62.66,62.7,22746.0,59.992,60.1834,59.9538,59.992,22746.0
2018-11-30 14:20:00,62.72,62.79,62.66,62.74,21791.0,60.0112,60.0782,59.9538,60.0303,21791.0
2018-11-30 14:25:00,62.76,62.91,62.75,62.91,26650.0,60.0495,60.193,60.0399,60.193,26650.0
2018-11-30 14:30:00,62.89,63.03,62.85,62.85,32639.0,60.1738,60.3078,60.1356,60.1356,32639.0
2018-11-30 14:35:00,62.85,62.95,62.79,62.87,17146.0,60.1356,60.2312,60.0782,60.1547,17146.0
2018-11-30 14:40:00,62.87,63.08,62.85,63.04,15049.0,60.1547,60.3556,60.1356,60.3174,15049.0
2018-11-30 14:45:00,63.06,63.06,62.94,62.98,11924.0,60.3365,60.3365,60.2217,60.26,11924.0
2018-11-30 14:50:00,62.99,63.07,62.94,63.04,19229.0,60.2695,60.3461,60.2217,60.3174,19229.0
2018-11-30 14:55:00,63.04,63.1,62.96,63.02,24765.0,60.3174,60.3748,60.2408,60.2982,24765.0
2018-11-30 15:00:00,63.05,63.1,62.98,63.04,28775.0,60.3269,60.3748,60.26,60.3174,28775.0
2018-11-30 15:05:00,63.01,63.39,62.99,63.38,31282.0,60.2887,60.6522,60.2695,60.6427,31282.0
2018-11-30 15:10:00,63.39,63.39,63.25,63.27,13249.0,60.6522,60.6522,60.5183,60.5374,13249.0
2018-11-30 15:15:00,63.26,63.34,63.18,63.21,23313.0,60.5279,60.6044,60.4513,60.48,23313.0
2018-11-30 15:20:00,63.21,63.31,63.2,63.23,13842.0,60.48,60.5757,60.4705,60.4992,13842.0
2018-11-30 15:25:00,63.22,63.28,63.15,63.18,13484.0,60.4896,60.547,60.4226,60.4513,13484.0
2018-11-30 15:30:00,63.18,63.48,63.16,63.47,83452.0,60.4513,60.7384,60.4322,60.7288,83452.0
2018-11-30 15:35:00,63.48,63.74,63.45,63.71,84489.0,60.7384,60.9871,60.7097,60.9584,84489.0
2018-11-30 15:40:00,63.74,64.0,63.73,63.99,67594.0,60.9871,61.2359,60.9776,61.2263,67594.0
2018-11-30 15:45:00,63.99,63.99,63.62,63.75,61922.0,61.2263,61.2263,60.8723,60.9967,61922.0
2018-11-30 15:50:00,63.74,63.86,63.63,63.76,59691.0,60.9871,61.1019,60.8819,61.0063,59691.0
2018-11-30 15:55:00,63.77,64.05,63.73,63.74,167665.0,61.0158,61.2837,60.9776,60.9871,167665.0
2018-12-03 09:30:00,65.96,66.0,65.31,65.82,255831.0,63.1113,63.1495,62.4893,62.9773,255831.0
2018-12-03 09:35:00,65.81,66.05,65.66,65.76,100432.0,62.9677,63.1974,62.8242,62.9199,100432.0
2018-12-03 09:40:00,65.79,65.81,65.46,65.49,49612.0,62.9486,62.9677,62.6328,62.6615,49612.0
2018-12-03 09:45:00,65.59,65.69,65.12,65.17,105633.0,62.7572,62.8529,62.3075,62.3554,105633.0
2018-12-03 09:50:00,65.19,65.24,64.58,64.62,118249.0,62.3745,62.4223,61.7909,61.8291,118249.0
2018-12-03 09:55:00,64.63,64.9,64.34,64.52,114779.0,61.8387,62.097,61.5612,61.7334,114779.0
2018-12-03 10:00:00,64.61,64.86,64.41,64.65,85688.0,61.8196,62.0588,61.6282,61.8578,85688.0
2018-12-03 10:05:00,64.71,64.79,64.57,64.75,62710.0,61.9152,61.9918,61.7813,61.9535,62710.0
2018-12-03 10:10:00,64.75,64.76,64.37,64.37,87250.0,61.9535,61.9631,61.5899,61.5899,87250.0
2018-12-03 10:15:00,64.35,64.66,64.3,64.58,80339.0,61.5708,61.8674,61.5229,61.7909,80339.0
2018-12-03 10:20:00,64.57,64.82,64.48,64.69,35320.0,61.7813,62.0205,61.6952,61.8961,35320.0
2018-12-03 10:25:00,64.68,64.96,64.67,64.89,35780.0,61.8865,62.1544,61.877,62.0875,35780.0
2018-12-03 10:30:00,64.92,65.02,64.73,64.99,40353.0,62.1162,62.2118,61.9344,62.1831,40353.0
2018-12-03 10:35:00,64.98,65.12,64.45,64.45,67229.0,62.1736,62.3075,61.6665,61.6665,67229.0
2018-12-03 10:40:00,64.45,64.45,64.14,64.33,69348.0,61.6665,61.6665,61.3699,61.5516,69348.0
2018-12-03 10:45:00,64.29,64.42,64.2,64.29,38984.0,61.5134,61.6378,61.4273,61.5134,38984.0
2018-12-03 10:50:00,64.25,64.37,63.95,64.15,99033.0,61.4751,61.5899,61.1881,61.3794,99033.0
2018-12-03 10:55:00,64.1,64.27,64.02,64.16,50463.0,61.3316,61.4942,61.255,61.389,50463.0
2018-12-03 11:00:00,64.17,64.21,63.82,63.93,47414.0,61.3986,61.4368,61.0637,61.1689,47414.0
2018-12-03 11:05:00,63.92,64.23,63.8,64.21,72605.0,61.1594,61.456,61.0445,61.4368,72605.0
2018-12-03 11:10:00,64.18,64.31,63.98,64.05,14894.0,61.4081,61.5325,61.2168,61.2837,14894.0
2018-12-03 11:15:00,64.1,64.28,63.94,63.96,84376.0,61.3316,61.5038,61.1785,61.1976,84376.0
2018-12-03 11:20:00,64.0,64.4,63.91,64.16,45536.0,61.2359,61.6186,61.1498,61.389,45536.0
2018-12-03 11:25:00,64.18,64.27,63.76,64.27,38631.0,61.4081,61.4942,61.0063,61.4942,38631.0
2018-12-03 11:30:00,64.3,64.4,64.17,64.23,29236.0,61.5229,61.6186,61.3986,61.456,29236.0
2018-12-03 11:35:00,64.21,64.21,63.83,63.85,25753.0,61.4368,61.4368,61.0732,61.0924,25753.0
2018-12-03 11:40:00,63.8,63.89,63.29,63.52,75592.0,61.0445,61.1307,60.5566,60.7766,75592.0
2018-12-03 11:45:00,63.4,63.5,63.26,63.36,71836.0,60.6618,60.7575,60.5279,60.6235,71836.0
2018-12-03 11:50:00,63.35,63.41,63.16,63.27,35142.0,60.614,60.6714,60.4322,60.5374,35142.0
2018-12-03 11:55:00,63.19,63.28,63.03,63.24,41340.0,60.4609,60.547,60.3078,60.5087,41340.0
2018-12-03 12:00:00,63.2,63.45,63.2,63.37,19222.0,60.4705,60.7097,60.4705,60.6331,19222.0
2018-12-03 12:05:00,63.42,63.68,63.42,63.67,17513.0,60.681,60.9297,60.681,60.9202,17513.0
2018-12-03 12:10:00,63.66,63.86,63.6,63.73,32021.0,60.9106,61.1019,60.8532,60.9776,32021.0
2018-12-03 12:15:00,63.8,63.96,63.75,63.93,49620.0,61.0445,61.1976,60.9967,61.1689,49620.0
2018-12-03 12:20:00,63.83,64.35,63.83,64.35,63694.0,61.0732,61.5708,61.0732,61.5708,63694.0
2018-12-03 12:25:00,64.34,64.51,64.29,64.5,32084.0,61.5612,61.7239,61.5134,61.7143,32084.0
2018-12-03 12:30:00,64.52,64.7,64.44,64.7,49186.0,61.7334,61.9057,61.6569,61.9057,49186.0
2018-12-03 12:35:00,64.68,64.74,64.48,64.48,22908.0,61.8865,61.9439,61.6952,61.6952,22908.0
2018-12-03 12:40:00,64.46,64.58,64.36,64.55,27285.0,61.676,61.7909,61.5804,61.7621,27285.0
2018-12-03 12:45:00,64.6,64.63,64.52,64.6,7100.0,61.81,61.8387,61.7334,61.81,7100.0
2018-12-03 12:50:00,64.58,64.65,64.37,64.4,18198.0,61.7909,61.8578,61.5899,61.6186,18198.0
2018-12-03 12:55:00,64.5,64.55,64.41,64.55,12961.0,61.7143,61.7621,61.6282,61.7621,12961.0
2018-12-03 13:00:00,64.6,64.98,64.59,64.94,96173.0,61.81,62.1736,61.8004,62.1353,96173.0
2018-12-03 13:05:00,64.9,65.01,64.82,64.9,44764.0,62.097,62.2023,62.0205,62.097,44764.0
2018-12-03 13:10:00,64.93,65.1,64.92,64.95,30735.0,62.1257,62.2884,62.1162,62.1449,30735.0
2018-12-03 13:15:00,64.98,65.16,64.98,65.01,29467.0,62.1736,62.3458,62.1736,62.2023,29467.0
2018-12-03 13:20:00,65.06,65.16,65.0,65.15,19040.0,62.2501,62.3458,62.1927,62.3362,19040.0
2018-12-03 13:25:00,65.15,65.25,65.05,65.25,30325.0,62.3362,62.4319,62.2406,62.4319,30325.0
2018-12-03 13:30:00,65.2,65.2,64.88,64.9,13007.0,62.3841,62.3841,62.0779,62.097,13007.0
2018-12-03 13:35:00,64.9,64.93,64.74,64.77,24427.0,62.097,62.1257,61.9439,61.9726,24427.0
2018-12-03 13:40:00,64.73,64.8,64.73,64.74,5803.0,61.9344,62.0014,61.9344,61.9439,5803.0
2018-12-03 13:45:00,64.84,64.84,64.29,64.31,26531.0,62.0396,62.0396,61.5134,61.5325,26531.0
2018-12-03 13:50:00,64.29,64.54,64.28,64.52,18291.0,61.5134,61.7526,61.5038,61.7334,18291.0
2018-12-03 13:55:00,64.51,64.54,64.35,64.5,13404.0,61.7239,61.7526,61.5708,61.7143,13404.0
2018-12-03 14:00:00,64.58,64.72,64.45,64.55,29298.0,61.7909,61.9248,61.6665,61.7621,29298.0
2018-12-03 14:05:00,64.59,64.61,64.06,64.26,26748.0,61.8004,61.8196,61.2933,61.4847,26748.0
2018-12-03 14:10:00,64.28,64.4,64.25,64.35,8990.0,61.5038,61.6186,61.4751,61.5708,8990.0
2018-12-03 14:15:00,64.38,64.74,64.38,64.71,6759.0,61.5995,61.9439,61.5995,61.9152,6759.0
2018-12-03 14:20:00,64.67,64.83,64.67,64.73,16478.0,61.877,62.0301,61.877,61.9344,16478.0
2018-12-03 14:25:00,64.77,64.99,64.68,64.93,23813.0,61.9726,62.1831,61.8865,62.1257,23813.0
2018-12-03 14:30:00,64.96,65.12,64.9,65.03,19832.0,62.1544,62.3075,62.097,62.2214,19832.0
2018-12-03 14:35:00,65.05,65.09,64.88,64.99,12062.0,62.2406,62.2788,62.0779,62.1831,12062.0
2018-12-03 14:40:00,65.02,65.03,64.74,64.84,18280.0,62.2118,62.2214,61.9439,62.0396,18280.0
2018-12-03 14:45:00,64.87,64.97,64.8,64.96,8740.0,62.0683,62.164,62.0014,62.1544,8740.0
2018-12-03 14:50:00,64.94,65.05,64.67,64.78,24877.0,62.1353,62.2406,61.877,61.9822,24877.0
2018-12-03 14:55:00,64.81,65.0,64.8,65.0,8476.0,62.0109,62.1927,62.0014,62.1927,8476.0
2018-12-03 15:00:00,64.95,65.0,64.76,64.94,31094.0,62.1449,62.1927,61.9631,62.1353,31094.0
2018-12-03 15:05:00,64.91,65.21,64.85,65.01,43073.0,62.1066,62.3936,62.0492,62.2023,43073.0
2018-12-03 15:10:00,65.04,65.4,65.03,65.4,51301.0,62.231,62.5754,62.2214,62.5754,51301.0
2018-12-03 15:15:00,65.4,65.48,65.27,65.31,28408.0,62.5754,62.652,62.4511,62.4893,28408.0
2018-12-03 15:20:00,65.35,65.45,65.33,65.38,29422.0,62.5276,62.6233,62.5085,62.5563,29422.0
2018-12-03 15:25:00,65.35,65.47,65.2,65.45,79135.0,62.5276,62.6424,62.3841,62.6233,79135.0
2018-12-03 15:30:00,65.45,65.64,65.33,65.64,80790.0,62.6233,62.8051,62.5085,62.8051,80790.0
2018-12-03 15:35:00,65.6,65.75,65.59,65.67,53303.0,62.7668,62.9103,62.7572,62.8338,53303.0
2018-12-03 15:40:00,65.7,65.75,65.49,65.54,30997.0,62.8625,62.9103,62.6615,62.7094,30997.0
2018-12-03 15:45:00,65.56,65.61,65.41,65.49,35320.0,62.7285,62.7764,62.585,62.6615,35320.0
2018-12-03 15:50:00,65.53,65.53,65.33,65.37,26724.0,62.6998,62.6998,62.5085,62.5467,26724.0
2018-12-03 15:55:00,65.35,65.68,65.35,65.6,131321.0,62.5276,62.8433,62.5276,62.7668,131321.0
2018-12-04 09:30:00,65.15,65.53,65.04,65.32,115961.0,62.3362,62.6998,62.231,62.4989,115961.0
2018-12-04 09:35:00,65.28,65.62,65.28,65.46,98135.0,62.4606,62.7859,62.4606,62.6328,98135.0
2018-12-04 09:40:00,65.48,65.5,64.64,64.65,67192.0,62.652,62.6711,61.8483,61.8578,67192.0
2018-12-04 09:45:00,64.65,64.71,64.22,64.43,90963.0,61.8578,61.9152,61.4464,61.6473,90963.0
2018-12-04 09:50:00,64.39,64.47,63.86,63.98,99269.0,61.6091,61.6856,61.1019,61.2168,99269.0
2018-12-04 09:55:00,64.0,64.16,63.92,64.1,56935.0,61.2359,61.389,61.1594,61.3316,56935.0
2018-12-04 10:00:00,64.11,64.11,63.74,63.84,57079.0,61.3412,61.3412,60.9871,61.0828,57079.0
2018-12-04 10:05:00,63.79,64.02,63.68,63.96,42471.0,61.035,61.255,60.9297,61.1976,42471.0
2018-12-04 10:10:00,63.98,64.13,63.72,63.73,61544.0,61.2168,61.3603,60.968,60.9776,61544.0
2018-12-04 10:15:00,63.72,64.0,63.38,63.38,81776.0,60.968,61.2359,60.6427,60.6427,81776.0
2018-12-04 10:20:00,63.4,63.47,63.26,63.34,75011.0,60.6618,60.7288,60.5279,60.6044,75011.0
2018-12-04 10:25:00,63.32,63.54,63.24,63.51,61586.0,60.5853,60.7958,60.5087,60.7671,61586.0
2018-12-04 10:30:00,63.5,63.52,63.01,63.21,121832.0,60.7575,60.7766,60.2887,60.48,121832.0
2018-12-04 10:35:00,63.23,63.55,63.12,63.55,63501.0,60.4992,60.8053,60.3939,60.8053,63501.0
2018-12-04 10:40:00,63.54,63.61,63.2,63.29,51815.0,60.7958,60.8627,60.4705,60.5566,51815.0
2018-12-04 10:45:00,63.22,63.29,63.0,63.28,45622.0,60.4896,60.5566,60.2791,60.547,45622.0
2018-12-04 10:50:00,63.37,63.39,63.05,63.22,50317.0,60.6331,60.6522,60.3269,60.4896,50317.0
2018-12-04 10:55:00,63.29,63.29,62.76,62.79,66016.0,60.5566,60.5566,60.0495,60.0782,66016.0
2018-12-04 11:00:00,62.75,62.85,62.5,62.81,95266.0,60.0399,60.1356,59.8007,60.0973,95266.0
2018-12-04 11:05:00,62.85,63.06,62.6,62.6,67465.0,60.1356,60.3365,59.8964,59.8964,67465.0
2018-12-04 11:10:00,62.6,62.68,62.46,62.55,35187.0,59.8964,59.9729,59.7624,59.8485,35187.0
2018-12-04 11:15:00,62.53,62.56,62.27,62.42,81271.0,59.8294,59.8581,59.5806,59.7241,81271.0
2018-12-04 11:20:00,62.4,62.62,62.26,62.51,60731.0,59.705,59.9155,59.5711,59.8103,60731.0
2018-12-04 11:25:00,62.44,62.47,62.18,62.32,38752.0,59.7433,59.772,59.4945,59.6285,38752.0
2018-12-04 11:30:00,62.31,62.32,61.96,61.96,78701.0,59.6189,59.6285,59.284,59.284,78701.0
2018-12-04 11:35:00,61.95,61.96,61.6,61.88,114750.0,59.2744,59.284,58.9396,59.2075,114750.0
2018-12-04 11:40:00,61.9,62.1,61.8,61.84,109008.0,59.2266,59.418,59.1309,59.1692,109008.0
2018-12-04 11:45:00,61.87,61.88,61.48,61.66,55767.0,59.1979,59.2075,58.8247,58.997,55767.0
2018-12-04 11:50:00,61.62,61.85,61.55,61.75,59443.0,58.9587,59.1788,58.8917,59.0831,59443.0
2018-12-04 11:55:00,61.76,61.82,61.49,61.5,35324.0,59.0926,59.1501,58.8343,58.8439,35324.0
2018-12-04 12:00:00,61.5,61.62,61.24,61.24,77195.0,58.8439,58.9587,58.5951,58.5951,77195.0
2018-12-04 12:05:00,61.23,61.23,60.34,60.73,254694.0,58.5855,58.5855,57.734,58.1071,254694.0
2018-12-04 12:10:00,60.73,60.8,59.89,59.89,177186.0,58.1071,58.1741,57.3034,57.3034,177186.0
2018-12-04 12:15:00,59.87,60.16,59.72,60.1,156552.0,57.2843,57.5617,57.1408,57.5043,156552.0
2018-12-04 12:20:00,60.12,60.16,59.51,59.51,68272.0,57.5235,57.5617,56.9398,56.9398,68272.0
2018-12-04 12:25:00,59.5,59.83,59.31,59.41,83829.0,56.9303,57.246,56.7485,56.8441,83829.0
2018-12-04 12:30:00,59.31,59.44,58.88,59.44,252581.0,56.7485,56.8728,56.337,56.8728,252581.0
2018-12-04 12:35:00,59.43,60.03,59.24,59.75,206173.0,56.8633,57.4374,56.6815,57.1695,206173.0
2018-12-04 12:40:00,59.72,59.98,59.6,59.75,60406.0,57.1408,57.3895,57.0259,57.1695,60406.0
2018-12-04 12:45:00,59.74,59.9,59.55,59.79,42500.0,57.1599,57.313,56.9781,57.2077,42500.0
2018-12-04 12:50:00,59.73,59.85,59.34,59.49,60720.0,57.1503,57.2651,56.7772,56.9207,60720.0
2018-12-04 12:55:00,59.48,59.75,59.18,59.22,41183.0,56.9111,57.1695,56.6241,56.6623,41183.0
2018-12-04 13:00:00,59.17,59.36,58.92,59.36,61847.0,56.6145,56.7963,56.3753,56.7963,61847.0
2018-12-04 13:05:00,59.27,59.38,58.92,59.0,32698.0,56.7102,56.8154,56.3753,56.4518,32698.0
2018-12-04 13:10:00,58.96,59.1,58.72,58.74,81764.0,56.4136,56.5475,56.1839,56.2031,81764.0
2018-12-04 13:15:00,58.73,59.22,58.72,59.02,38935.0,56.1935,56.6623,56.1839,56.471,38935.0
2018-12-04 13:20:00,59.03,59.06,58.81,59.03,24200.0,56.4806,56.5093,56.2701,56.4806,24200.0
2018-12-04 13:25:00,58.96,58.96,58.22,58.53,104060.0,56.4136,56.4136,55.7055,56.0021,104060.0
2018-12-04 13:30:00,58.52,58.68,58.2,58.39,49856.0,55.9926,56.1457,55.6864,55.8682,49856.0
2018-12-04 13:35:00,58.32,58.37,57.85,57.85,123959.0,55.8012,55.8491,55.3515,55.3515,123959.0
2018-12-04 13:40:00,57.86,58.47,57.6,58.43,100660.0,55.3611,55.9447,55.1123,55.9065,100660.0
2018-12-04 13:45:00,58.38,58.85,58.26,58.71,84308.0,55.8586,56.3083,55.7438,56.1744,84308.0
2018-12-04 13:50:00,58.66,59.0,58.59,58.93,84018.0,56.1265,56.4518,56.0596,56.3849,84018.0
2018-12-04 13:55:00,58.98,59.36,58.94,59.03,135191.0,56.4327,56.7963,56.3944,56.4806,135191.0
2018-12-04 14:00:00,59.01,59.1,58.74,58.77,66238.0,56.4614,56.5475,56.2031,56.2318,66238.0
2018-12-04 14:05:00,58.75,59.28,58.73,59.24,108781.0,56.2126,56.7198,56.1935,56.6815,108781.0
2018-12-04 14:10:00,59.25,59.48,59.11,59.35,72612.0,56.691,56.9111,56.5571,56.7867,72612.0
2018-12-04 14:15:00,59.33,59.4,59.12,59.16,69887.0,56.7676,56.8346,56.5667,56.6049,69887.0
2018-12-04 14:20:00,59.09,59.29,58.88,58.88,42496.0,56.538,56.7293,56.337,56.337,42496.0
2018-12-04 14:25:00,58.87,58.9,58.53,58.63,33305.0,56.3275,56.3562,56.0021,56.0978,33305.0
2018-12-04 14:30:00,58.77,59.28,58.77,59.22,47385.0,56.2318,56.7198,56.2318,56.6623,47385.0
2018-12-04 14:35:00,59.12,59.15,58.9,59.05,43983.0,56.5667,56.5954,56.3562,56.4997,43983.0
2018-12-04 14:40:00,59.04,59.25,58.94,59.08,22258.0,56.4901,56.691,56.3944,56.5284,22258.0
2018-12-04 14:45:00,59.02,59.55,59.01,59.35,63108.0,56.471,56.9781,56.4614,56.7867,63108.0
2018-12-04 14:50:00,59.34,59.38,59.05,59.06,42645.0,56.7772,56.8154,56.4997,56.5093,42645.0
2018-12-04 14:55:00,59.1,59.1,58.44,58.46,51062.0,56.5475,56.5475,55.916,55.9352,51062.0
2018-12-04 15:00:00,58.45,58.45,58.11,58.17,59281.0,55.9256,55.9256,55.6003,55.6577,59281.0
2018-12-04 15:05:00,58.1,58.14,57.75,57.75,90482.0,55.5907,55.629,55.2558,55.2558,90482.0
2018-12-04 15:10:00,57.76,58.0,57.56,57.75,52003.0,55.2654,55.495,55.074,55.2558,52003.0
2018-12-04 15:15:00,57.86,58.05,57.51,57.54,60844.0,55.3611,55.5429,55.0262,55.0549,60844.0
2018-12-04 15:20:00,57.57,57.92,57.26,57.3,110794.0,55.0836,55.4185,54.787,54.8253,110794.0
2018-12-04 15:25:00,57.26,57.53,57.11,57.11,79947.0,54.787,55.0453,54.6435,54.6435,79947.0
2018-12-04 15:30:00,57.16,57.3,56.77,57.16,122182.0,54.6913,54.8253,54.3182,54.6913,122182.0
2018-12-04 15:35:00,57.06,57.61,56.93,56.93,75449.0,54.5956,55.1219,54.4712,54.4712,75449.0
2018-12-04 15:40:00,56.98,57.03,56.73,57.03,138448.0,54.5191,54.5669,54.2799,54.5669,138448.0
2018-12-04 15:45:00,56.96,57.11,56.79,57.0,93515.0,54.5,54.6435,54.3373,54.5382,93515.0
2018-12-04 15:50:00,57.03,57.12,56.75,56.96,107923.0,54.5669,54.653,54.299,54.5,107923.0
2018-12-04 15:55:00,56.96,57.25,56.73,57.25,396620.0,54.5,54.7774,54.2799,54.7774,396620.0
2018-12-06 09:30:00,54.83,54.88,53.52,54.43,313625.0,52.4619,52.5098,51.2085,52.0792,313625.0
2018-12-06 09:35:00,54.45,55.04,54.34,54.97,148757.0,52.0984,52.6629,51.9931,52.5959,148757.0
2018-12-06 09:40:00,54.93,54.93,54.42,54.7,73208.0,52.5576,52.5576,52.0697,52.3376,73208.0
2018-12-06 09:45:00,54.59,54.83,54.08,54.2,66848.0,52.2323,52.4619,51.7443,51.8592,66848.0
2018-12-06 09:50:00,54.12,54.17,53.29,53.31,106132.0,51.7826,51.8304,50.9885,51.0076,106132.0
2018-12-06 09:55:00,53.28,53.78,53.25,53.66,85686.0,50.9789,51.4573,50.9502,51.3425,85686.0
2018-12-06 10:00:00,53.55,54.47,53.35,54.46,83730.0,51.2372,52.1175,51.0459,52.1079,83730.0
2018-12-06 10:05:00,54.48,55.16,54.09,55.15,110419.0,52.1271,52.7777,51.7539,52.7681,110419.0
2018-12-06 10:10:00,55.17,55.27,54.66,55.17,84671.0,52.7873,52.8829,52.2993,52.7873,84671.0
2018-12-06 10:15:00,55.25,55.56,54.87,54.87,92989.0,52.8638,53.1604,52.5002,52.5002,92989.0
2018-12-06 10:20:00,54.86,55.35,54.5,54.55,74010.0,52.4906,52.9595,52.1462,52.194,74010.0
2018-12-06 10:25:00,54.5,55.15,54.45,54.76,80483.0,52.1462,52.7681,52.0984,52.395,80483.0
2018-12-06 10:30:00,54.8,54.96,54.24,54.24,35439.0,52.4332,52.5863,51.8974,51.8974,35439.0
2018-12-06 10:35:00,54.37,54.51,54.01,54.31,40169.0,52.0218,52.1558,51.6774,51.9644,40169.0
2018-12-06 10:40:00,54.36,54.71,54.15,54.71,44617.0,52.0122,52.3471,51.8113,52.3471,44617.0
2018-12-06 10:45:00,54.81,54.81,53.93,54.02,74189.0,52.4428,52.4428,51.6008,51.6869,74189.0
2018-12-06 10:50:00,54.0,54.29,53.93,54.27,31843.0,51.6678,51.9453,51.6008,51.9261,31843.0
2018-12-06 10:55:00,54.12,54.12,53.63,53.76,112224.0,51.7826,51.7826,51.3138,51.4382,112224.0
2018-12-06 11:00:00,53.75,53.88,53.45,53.65,58669.0,51.4286,51.553,51.1415,51.3329,58669.0
2018-12-06 11:05:00,53.59,53.72,53.35,53.36,45798.0,51.2755,51.3999,51.0459,51.0554,45798.0
2018-12-06 11:10:00,53.44,53.46,53.16,53.2,74938.0,51.132,51.1511,50.8641,50.9023,74938.0
2018-12-06 11:15:00,53.16,53.56,53.1,53.32,67212.0,50.8641,51.2468,50.8067,51.0172,67212.0
2018-12-06 11:20:00,53.3,53.32,52.9,52.9,72608.0,50.998,51.0172,50.6153,50.6153,72608.0
2018-12-06 11:25:00,52.9,53.03,52.41,52.46,98669.0,50.6153,50.7397,50.1465,50.1943,98669.0
2018-12-06 11:30:00,52.44,53.05,52.44,52.8,70729.0,50.1752,50.7588,50.1752,50.5196,70729.0
2018-12-06 11:35:00,52.79,53.16,52.77,52.98,93145.0,50.5101,50.8641,50.4909,50.6918,93145.0
2018-12-06 11:40:00,52.91,53.52,52.9,53.42,47501.0,50.6249,51.2085,50.6153,51.1128,47501.0
2018-12-06 11:45:00,53.47,54.13,53.46,53.93,88186.0,51.1607,51.7922,51.1511,51.6008,88186.0
2018-12-06 11:50:00,54.01,54.73,53.96,54.45,86481.0,51.6774,52.3663,51.6295,52.0984,86481.0
2018-12-06 11:55:00,54.43,54.5,54.14,54.49,50627.0,52.0792,52.1462,51.8017,52.1366,50627.0
2018-12-06 12:00:00,54.39,54.57,54.21,54.49,31217.0,52.0409,52.2132,51.8687,52.1366,31217.0
2018-12-06 12:05:00,54.6,54.7,54.44,54.55,42215.0,52.2419,52.3376,52.0888,52.194,42215.0
2018-12-06 12:10:00,54.45,54.59,54.32,54.58,16031.0,52.0984,52.2323,51.974,52.2227,16031.0
2018-12-06 12:15:00,54.65,55.09,54.5,54.65,55165.0,52.2897,52.7107,52.1462,52.2897,55165.0
2018-12-06 12:20:00,54.6,55.07,54.41,55.07,64483.0,52.2419,52.6916,52.0601,52.6916,64483.0
2018-12-06 12:25:00,55.04,55.27,54.92,55.22,77059.0,52.6629,52.8829,52.5481,52.8351,77059.0
2018-12-06 12:30:00,55.2,55.37,55.05,55.16,41434.0,52.816,52.9786,52.6724,52.7777,41434.0
2018-12-06 12:35:00,55.17,55.3,54.57,54.6,68299.0,52.7873,52.9116,52.2132,52.2419,68299.0
2018-12-06 12:40:00,54.6,55.01,54.54,54.92,25444.0,52.2419,52.6342,52.1845,52.5481,25444.0
2018-12-06 12:45:00,55.0,55.44,55.0,55.18,54147.0,52.6246,53.0456,52.6246,52.7968,54147.0
2018-12-06 12:50:00,55.11,55.33,54.9,55.28,54071.0,52.7299,52.9404,52.5289,52.8925,54071.0
2018-12-06 12:55:00,55.3,55.31,54.89,54.92,41061.0,52.9116,52.9212,52.5194,52.5481,41061.0
2018-12-06 13:00:00,54.87,55.02,54.75,54.89,20991.0,52.5002,52.6437,52.3854,52.5194,20991.0
2018-12-06 13:05:00,55.0,55.02,54.53,54.56,28018.0,52.6246,52.6437,52.1749,52.2036,28018.0
2018-12-06 13:10:00,54.6,54.67,54.29,54.37,83322.0,52.2419,52.3089,51.9453,52.0218,83322.0
2018-12-06 13:15:00,54.37,54.48,54.0,54.03,50530.0,52.0218,52.1271,51.6678,51.6965,50530.0
2018-12-06 13:20:00,54.09,54.1,53.92,53.98,48690.0,51.7539,51.7635,51.5912,51.6487,48690.0
2018-12-06 13:25:00,53.98,54.21,53.91,53.92,88955.0,51.6487,51.8687,51.5817,51.5912,88955.0
2018-12-06 13:30:00,53.91,53.91,53.6,53.85,53202.0,51.5817,51.5817,51.2851,51.5243,53202.0
2018-12-06 13:35:00,53.87,54.18,53.77,54.04,29967.0,51.5434,51.84,51.4477,51.7061,29967.0
2018-12-06 13:40:00,54.13,54.7,54.12,54.58,51360.0,51.7922,52.3376,51.7826,52.2227,51360.0
2018-12-06 13:45:00,54.75,55.2,54.71,55.2,51403.0,52.3854,52.816,52.3471,52.816,51403.0
2018-12-06 13:50:00,55.19,55.32,55.1,55.31,58674.0,52.8064,52.9308,52.7203,52.9212,58674.0
2018-12-06 13:55:00,55.33,55.45,55.07,55.43,49295.0,52.9404,53.0552,52.6916,53.036,49295.0
2018-12-06 14:00:00,55.4,55.79,55.34,55.34,100624.0,53.0073,53.3805,52.9499,52.9499,100624.0
2018-12-06 14:05:00,55.38,55.45,55.11,55.22,37839.0,52.9882,53.0552,52.7299,52.8351,37839.0
2018-12-06 14:10:00,55.19,55.21,54.9,55.17,19017.0,52.8064,52.8255,52.5289,52.7873,19017.0
2018-12-06 14:15:00,55.22,55.37,54.48,54.48,35285.0,52.8351,52.9786,52.1271,52.1271,35285.0
2018-12-06 14:20:00,54.48,54.74,54.44,54.48,48329.0,52.1271,52.3758,52.0888,52.1271,48329.0
2018-12-06 14:25:00,54.63,55.15,54.59,55.15,12789.0,52.2706,52.7681,52.2323,52.7681,12789.0
2018-12-06 14:30:00,55.08,55.12,54.6,54.79,53809.0,52.7011,52.7394,52.2419,52.4237,53809.0
2018-12-06 14:35:00,54.72,54.91,54.58,54.72,89571.0,52.3567,52.5385,52.2227,52.3567,89571.0
2018-12-06 14:40:00,54.74,55.1,54.74,54.8,32713.0,52.3758,52.7203,52.3758,52.4332,32713.0
2018-12-06 14:45:00,54.78,54.84,54.2,54.46,45647.0,52.4141,52.4715,51.8592,52.1079,45647.0
2018-12-06 14:50:00,54.45,55.21,54.45,55.09,57611.0,52.0984,52.8255,52.0984,52.7107,57611.0
2018-12-06 14:55:00,55.07,55.21,54.91,55.15,58644.0,52.6916,52.8255,52.5385,52.7681,58644.0
2018-12-06 15:00:00,55.16,55.53,55.01,55.05,70464.0,52.7777,53.1317,52.6342,52.6724,70464.0
2018-12-06 15:05:00,55.0,55.07,54.63,54.97,37532.0,52.6246,52.6916,52.2706,52.5959,37532.0
2018-12-06 15:10:00,54.99,55.16,54.76,54.83,30289.0,52.615,52.7777,52.395,52.4619,30289.0
2018-12-06 15:15:00,54.74,55.19,54.74,55.11,23143.0,52.3758,52.8064,52.3758,52.7299,23143.0
2018-12-06 15:20:00,54.99,55.16,54.88,55.02,5725.0,52.615,52.7777,52.5098,52.6437,5725.0
2018-12-06 15:25:00,54.97,55.4,54.97,55.39,40634.0,52.5959,53.0073,52.5959,52.9978,40634.0
2018-12-06 15:30:00,55.33,55.98,55.32,55.8,89152.0,52.9404,53.5623,52.9308,53.3901,89152.0
2018-12-06 15:35:00,55.87,56.11,55.79,56.05,119149.0,53.457,53.6867,53.3805,53.6293,119149.0
2018-12-06 15:40:00,56.03,56.1,55.64,56.08,107454.0,53.6101,53.6771,53.237,53.658,107454.0
2018-12-06 15:45:00,56.09,56.39,55.97,56.37,98411.0,53.6675,53.9546,53.5527,53.9354,98411.0
2018-12-06 15:50:00,56.3,56.52,56.28,56.45,56912.0,53.8685,54.079,53.8493,54.012,56912.0
2018-12-06 15:55:00,56.46,56.71,56.32,56.69,126823.0,54.0215,54.2607,53.8876,54.2416,126823.0
2018-12-07 09:30:00,56.64,57.16,56.52,57.16,119151.0,54.1938,54.6913,54.079,54.6913,119151.0
2018-12-07 09:35:00,57.2,57.55,57.13,57.55,107719.0,54.7296,55.0645,54.6626,55.0645,107719.0
2018-12-07 09:40:00,57.51,57.96,57.5,57.6,110560.0,55.0262,55.4568,55.0166,55.1123,110560.0
2018-12-07 09:45:00,57.64,57.71,57.02,57.02,62376.0,55.1506,55.2176,54.5574,54.5574,62376.0
2018-12-07 09:50:00,57.0,57.48,56.79,57.48,64344.0,54.5382,54.9975,54.3373,54.9975,64344.0
2018-12-07 09:55:00,57.45,57.68,57.3,57.5,33584.0,54.9688,55.1889,54.8253,55.0166,33584.0
2018-12-07 10:00:00,57.59,57.75,57.44,57.64,56097.0,55.1027,55.2558,54.9592,55.1506,56097.0
2018-12-07 10:05:00,57.67,57.67,57.15,57.29,89405.0,55.1793,55.1793,54.6817,54.8157,89405.0
2018-12-07 10:10:00,57.3,57.3,56.71,56.73,80378.0,54.8253,54.8253,54.2607,54.2799,80378.0
2018-12-07 10:15:00,56.7,56.7,56.2,56.38,67842.0,54.2512,54.2512,53.7728,53.945,67842.0
2018-12-07 10:20:00,56.3,56.71,56.2,56.36,55101.0,53.8685,54.2607,53.7728,53.9259,55101.0
2018-12-07 10:25:00,56.3,56.51,56.13,56.44,54973.0,53.8685,54.0694,53.7058,54.0024,54973.0
2018-12-07 10:30:00,56.4,56.76,56.39,56.56,26443.0,53.9641,54.3086,53.9546,54.1172,26443.0
2018-12-07 10:35:00,56.42,56.48,55.9,56.15,96699.0,53.9833,54.0407,53.4857,53.7249,96699.0
2018-12-07 10:40:00,56.11,56.76,55.98,56.75,31198.0,53.6867,54.3086,53.5623,54.299,31198.0
2018-12-07 10:45:00,56.75,57.08,56.6,56.82,50614.0,54.299,54.6148,54.1555,54.366,50614.0
2018-12-07 10:50:00,56.77,56.95,56.62,56.9,49459.0,54.3182,54.4904,54.1746,54.4425,49459.0
2018-12-07 10:55:00,56.9,57.06,56.85,57.04,43087.0,54.4425,54.5956,54.3947,54.5765,43087.0
2018-12-07 11:00:00,57.08,57.23,56.46,56.51,57184.0,54.6148,54.7583,54.0215,54.0694,57184.0
2018-12-07 11:05:00,56.46,56.53,55.83,55.9,99740.0,54.0215,54.0885,53.4188,53.4857,99740.0
2018-12-07 11:10:00,55.91,56.1,55.59,55.63,53222.0,53.4953,53.6771,53.1891,53.2274,53222.0
2018-12-07 11:15:00,55.6,55.76,55.47,55.66,61943.0,53.1987,53.3518,53.0743,53.2561,61943.0
2018-12-07 11:20:00,55.58,55.66,55.31,55.37,55843.0,53.1796,53.2561,52.9212,52.9786,55843.0
2018-12-07 11:25:00,55.31,55.66,55.19,55.55,81814.0,52.9212,53.2561,52.8064,53.1508,81814.0
2018-12-07 11:30:00,55.45,55.66,55.1,55.32,88264.0,53.0552,53.2561,52.7203,52.9308,88264.0
2018-12-07 11:35:00,55.36,55.62,55.32,55.47,42780.0,52.9691,53.2178,52.9308,53.0743,42780.0
2018-12-07 11:40:00,55.56,55.8,55.28,55.77,61638.0,53.1604,53.3901,52.8925,53.3613,61638.0
2018-12-07 11:45:00,55.78,55.95,55.7,55.75,89518.0,53.3709,53.5336,53.2944,53.3422,89518.0
2018-12-07 11:50:00,55.7,55.74,55.16,55.19,40840.0,53.2944,53.3326,52.7777,52.8064,40840.0
2018-12-07 11:55:00,55.12,55.14,54.78,54.8,81187.0,52.7394,52.7586,52.4141,52.4332,81187.0
2018-12-07 12:00:00,54.75,55.25,54.75,55.17,29875.0,52.3854,52.8638,52.3854,52.7873,29875.0
2018-12-07 12:05:00,55.2,55.22,54.94,55.05,41917.0,52.816,52.8351,52.5672,52.6724,41917.0
2018-12-07 12:10:00,55.04,55.38,54.98,55.1,38814.0,52.6629,52.9882,52.6055,52.7203,38814.0
2018-12-07 12:15:00,55.1,55.11,54.55,54.7,66854.0,52.7203,52.7299,52.194,52.3376,66854.0
2018-12-07 12:20:00,54.66,54.97,54.66,54.87,19519.0,52.2993,52.5959,52.2993,52.5002,19519.0
2018-12-07 12:25:00,54.82,55.02,54.68,54.82,16745.0,52.4524,52.6437,52.3184,52.4524,16745.0
2018-12-07 12:30:00,54.77,54.77,54.33,54.38,63839.0,52.4045,52.4045,51.9835,52.0314,63839.0
2018-12-07 12:35:00,54.34,54.45,54.22,54.45,43475.0,51.9931,52.0984,51.8783,52.0984,43475.0
2018-12-07 12:40:00,54.46,54.48,54.09,54.35,31533.0,52.1079,52.1271,51.7539,52.0027,31533.0
2018-12-07 12:45:00,54.37,54.52,54.25,54.28,21760.0,52.0218,52.1653,51.907,51.9357,21760.0
2018-12-07 12:50:00,54.25,54.91,54.25,54.88,49595.0,51.907,52.5385,51.907,52.5098,49595.0
2018-12-07 12:55:00,54.86,55.33,54.8,55.24,85146.0,52.4906,52.9404,52.4332,52.8542,85146.0
2018-12-07 13:00:00,55.2,55.58,55.04,55.43,77076.0,52.816,53.1796,52.6629,53.036,77076.0
2018-12-07 13:05:00,55.44,55.44,54.89,54.93,37405.0,53.0456,53.0456,52.5194,52.5576,37405.0
2018-12-07 13:10:00,54.89,55.03,54.45,54.45,33752.0,52.5194,52.6533,52.0984,52.0984,33752.0
2018-12-07 13:15:00,54.54,54.57,54.02,54.04,69364.0,52.1845,52.2132,51.6869,51.7061,69364.0
2018-12-07 13:20:00,54.02,54.44,54.02,54.35,49539.0,51.6869,52.0888,51.6869,52.0027,49539.0
2018-12-07 13:25:00,54.34,54.41,54.01,54.23,45575.0,51.9931,52.0601,51.6774,51.8879,45575.0
2018-12-07 13:30:00,54.22,54.27,53.82,53.86,77109.0,51.8783,51.9261,51.4956,51.5338,77109.0
2018-12-07 13:35:00,53.85,54.14,53.75,53.92,36128.0,51.5243,51.8017,51.4286,51.5912,36128.0
2018-12-07 13:40:00,53.91,54.13,53.85,53.97,30267.0,51.5817,51.7922,51.5243,51.6391,30267.0
2018-12-07 13:45:00,54.0,54.1,53.64,53.67,66189.0,51.6678,51.7635,51.3233,51.352,66189.0
2018-12-07 13:50:00,53.67,53.76,53.59,53.71,26195.0,51.352,51.4382,51.2755,51.3903,26195.0
2018-12-07 13:55:00,53.61,53.69,53.41,53.42,48628.0,51.2946,51.3712,51.1033,51.1128,48628.0
2018-12-07 14:00:00,53.41,53.47,53.05,53.05,91028.0,51.1033,51.1607,50.7588,50.7588,91028.0
2018-12-07 14:05:00,53.05,53.5,53.01,53.21,53901.0,50.7588,51.1894,50.7205,50.9119,53901.0
2018-12-07 14:10:00,53.19,53.3,52.97,53.25,86155.0,50.8928,50.998,50.6823,50.9502,86155.0
2018-12-07 14:15:00,53.2,53.73,53.2,53.7,89176.0,50.9023,51.4095,50.9023,51.3807,89176.0
2018-12-07 14:20:00,53.72,53.93,53.42,53.45,48032.0,51.3999,51.6008,51.1128,51.1415,48032.0
2018-12-07 14:25:00,53.5,53.71,53.36,53.65,160228.0,51.1894,51.3903,51.0554,51.3329,160228.0
2018-12-07 14:30:00,53.7,53.74,53.32,53.5,58372.0,51.3807,51.419,51.0172,51.1894,58372.0
2018-12-07 14:35:00,53.49,53.52,53.21,53.21,26365.0,51.1798,51.2085,50.9119,50.9119,26365.0
2018-12-07 14:40:00,53.21,53.28,52.93,52.94,45324.0,50.9119,50.9789,50.644,50.6536,45324.0
2018-12-07 14:45:00,52.96,53.43,52.78,53.25,49484.0,50.6727,51.1224,50.5005,50.9502,49484.0
2018-12-07 14:50:00,53.33,53.39,52.69,52.71,65087.0,51.0267,51.0841,50.4144,50.4335,65087.0
2018-12-07 14:55:00,52.78,52.85,52.45,52.59,78133.0,50.5005,50.5675,50.1847,50.3187,78133.0
2018-12-07 15:00:00,52.56,52.74,52.25,52.25,115089.0,50.29,50.4622,49.9934,49.9934,115089.0
2018-12-07 15:05:00,52.26,52.83,52.21,52.83,54037.0,50.0029,50.5483,49.9551,50.5483,54037.0
2018-12-07 15:10:00,52.89,53.09,52.63,52.72,77263.0,50.6057,50.7971,50.357,50.4431,77263.0
2018-12-07 15:15:00,52.7,52.93,52.52,52.74,121486.0,50.4239,50.644,50.2517,50.4622,121486.0
2018-12-07 15:20:00,52.78,52.91,52.54,52.59,58558.0,50.5005,50.6249,50.2708,50.3187,58558.0
2018-12-07 15:25:00,52.55,53.09,52.42,53.0,56326.0,50.2804,50.7971,50.156,50.711,56326.0
2018-12-07 15:30:00,52.97,53.53,52.77,53.48,85759.0,50.6823,51.2181,50.4909,51.1703,85759.0
2018-12-07 15:35:00,53.43,53.79,53.08,53.08,82803.0,51.1224,51.4669,50.7875,50.7875,82803.0
2018-12-07 15:40:00,53.06,53.35,52.92,53.27,57608.0,50.7684,51.0459,50.6344,50.9693,57608.0
2018-12-07 15:45:00,53.27,53.39,52.96,52.96,51754.0,50.9693,51.0841,50.6727,50.6727,51754.0
2018-12-07 15:50:00,52.98,53.49,52.98,53.41,69537.0,50.6918,51.1798,50.6918,51.1033,69537.0
2018-12-07 15:55:00,53.43,53.6,53.09,53.13,174240.0,51.1224,51.2851,50.7971,50.8354,174240.0
2018-12-10 09:30:00,53.24,53.83,53.2,53.71,142537.0,50.9406,51.5051,50.9023,51.3903,142537.0
2018-12-10 09:35:00,53.58,53.8,53.26,53.5,63345.0,51.2659,51.4764,50.9598,51.1894,63345.0
2018-12-10 09:40:00,53.57,53.76,53.15,53.6,80766.0,51.2564,51.4382,50.8545,51.2851,80766.0
2018-12-10 09:45:00,53.59,53.63,52.72,52.77,83338.0,51.2755,51.3138,50.4431,50.4909,83338.0
2018-12-10 09:50:00,52.74,52.79,52.07,52.25,173694.0,50.4622,50.5101,49.8211,49.9934,173694.0
2018-12-10 09:55:00,52.27,53.03,52.27,52.71,90776.0,50.0125,50.7397,50.0125,50.4335,90776.0
2018-12-10 10:00:00,52.69,52.79,52.42,52.72,37540.0,50.4144,50.5101,50.156,50.4431,37540.0
2018-12-10 10:05:00,52.78,53.16,52.74,52.74,49599.0,50.5005,50.8641,50.4622,50.4622,49599.0
2018-12-10 10:10:00,52.71,53.47,52.52,53.43,70216.0,50.4335,51.1607,50.2517,51.1224,70216.0
2018-12-10 10:15:00,53.44,53.44,53.08,53.43,93966.0,51.132,51.132,50.7875,51.1224,93966.0
2018-12-10 10:20:00,53.38,53.52,52.94,52.99,28510.0,51.0746,51.2085,50.6536,50.7014,28510.0
2018-12-10 10:25:00,53.08,53.13,52.6,52.9,57544.0,50.7875,50.8354,50.3283,50.6153,57544.0
2018-12-10 10:30:00,52.74,52.98,52.22,52.24,34491.0,50.4622,50.6918,49.9647,49.9838,34491.0
2018-12-10 10:35:00,52.27,52.4,51.84,51.86,75329.0,50.0125,50.1369,49.6011,49.6202,75329.0
2018-12-10 10:40:00,51.84,51.95,51.59,51.65,77582.0,49.6011,49.7063,49.3619,49.4193,77582.0
2018-12-10 10:45:00,51.57,52.26,51.53,52.06,58550.0,49.3427,50.0029,49.3045,49.8116,58550.0
2018-12-10 10:50:00,52.06,52.13,51.4,51.44,61337.0,49.8116,49.8786,49.1801,49.2184,61337.0
2018-12-10 10:55:00,51.43,51.79,51.32,51.5,36417.0,49.2088,49.5532,49.1035,49.2758,36417.0
2018-12-10 11:00:00,51.52,51.52,50.79,51.0,107161.0,49.2949,49.2949,48.5964,48.7974,107161.0
2018-12-10 11:05:00,51.02,51.4,50.95,50.95,66498.0,48.8165,49.1801,48.7495,48.7495,66498.0
2018-12-10 11:10:00,50.91,51.16,50.7,51.06,30164.0,48.7112,48.9504,48.5103,48.8548,30164.0
2018-12-10 11:15:00,51.09,51.1,50.42,50.68,63796.0,48.8835,48.893,48.2424,48.4912,63796.0
2018-12-10 11:20:00,50.66,50.73,50.22,50.23,57461.0,48.472,48.539,48.051,48.0606,57461.0
2018-12-10 11:25:00,50.29,50.89,50.29,50.89,69016.0,48.118,48.6921,48.118,48.6921,69016.0
2018-12-10 11:30:00,50.9,51.42,50.86,50.95,85503.0,48.7017,49.1992,48.6634,48.7495,85503.0
2018-12-10 11:35:00,50.98,52.0,50.98,51.77,89291.0,48.7782,49.7542,48.7782,49.5341,89291.0
2018-12-10 11:40:00,51.85,52.01,51.6,51.9,51761.0,49.6106,49.7637,49.3714,49.6585,51761.0
2018-12-10 11:45:00,52.0,52.31,51.78,52.07,66365.0,49.7542,50.0508,49.5437,49.8211,66365.0
2018-12-10 11:50:00,52.03,52.22,51.88,51.94,15071.0,49.7829,49.9647,49.6394,49.6968,15071.0
2018-12-10 11:55:00,52.01,52.3,51.48,51.64,44365.0,49.7637,50.0412,49.2566,49.4097,44365.0
2018-12-10 12:00:00,51.61,51.64,51.24,51.33,22000.0,49.381,49.4097,49.027,49.1131,22000.0
2018-12-10 12:05:00,51.38,51.7,51.23,51.52,40679.0,49.1609,49.4671,49.0174,49.2949,40679.0
2018-12-10 12:10:00,51.48,51.88,51.35,51.62,28096.0,49.2566,49.6394,49.1322,49.3906,28096.0
2018-12-10 12:15:00,51.64,51.82,51.25,51.26,28663.0,49.4097,49.5819,49.0366,49.0461,28663.0
2018-12-10 12:20:00,51.25,51.43,50.96,51.21,26490.0,49.0366,49.2088,48.7591,48.9983,26490.0
2018-12-10 12:25:00,51.25,51.58,51.22,51.33,28923.0,49.0366,49.3523,49.0079,49.1131,28923.0
2018-12-10 12:30:00,51.4,51.73,51.35,51.52,15915.0,49.1801,49.4958,49.1322,49.2949,15915.0
2018-12-10 12:35:00,51.55,52.32,51.54,52.2,78945.0,49.3236,50.0603,49.314,49.9455,78945.0
2018-12-10 12:40:00,52.24,52.55,52.2,52.32,62269.0,49.9838,50.2804,49.9455,50.0603,62269.0
2018-12-10 12:45:00,52.3,52.73,52.2,52.67,73405.0,50.0412,50.4526,49.9455,50.3952,73405.0
2018-12-10 12:50:00,52.7,52.72,52.53,52.64,46243.0,50.4239,50.4431,50.2613,50.3665,46243.0
2018-12-10 12:55:00,52.63,52.65,52.34,52.35,64466.0,50.357,50.3761,50.0795,50.0891,64466.0
2018-12-10 13:00:00,52.38,52.59,52.18,52.24,40208.0,50.1178,50.3187,49.9264,49.9838,40208.0
2018-12-10 13:05:00,52.23,52.35,52.06,52.08,32853.0,49.9742,50.0891,49.8116,49.8307,32853.0
2018-12-10 13:10:00,52.13,52.51,51.99,52.37,80665.0,49.8786,50.2421,49.7446,50.1082,80665.0
2018-12-10 13:15:00,52.3,52.58,52.25,52.46,41143.0,50.0412,50.3091,49.9934,50.1943,41143.0
2018-12-10 13:20:00,52.48,52.55,52.05,52.12,26471.0,50.2134,50.2804,49.802,49.869,26471.0
2018-12-10 13:25:00,52.13,52.2,51.9,51.94,34019.0,49.8786,49.9455,49.6585,49.6968,34019.0
2018-12-10 13:30:00,51.93,52.44,51.85,52.41,25751.0,49.6872,50.1752,49.6106,50.1465,25751.0
2018-12-10 13:35:00,52.42,52.69,52.42,52.45,96381.0,50.156,50.4144,50.156,50.1847,96381.0
2018-12-10 13:40:00,52.49,52.64,52.25,52.26,32230.0,50.223,50.3665,49.9934,50.0029,32230.0
2018-12-10 13:45:00,52.3,52.61,52.3,52.53,15314.0,50.0412,50.3378,50.0412,50.2613,15314.0
2018-12-10 13:50:00,52.62,53.0,52.61,52.9,47167.0,50.3474,50.711,50.3378,50.6153,47167.0
2018-12-10 13:55:00,52.96,52.97,52.55,52.56,41060.0,50.6727,50.6823,50.2804,50.29,41060.0
2018-12-10 14:00:00,52.58,52.77,52.42,52.46,51398.0,50.3091,50.4909,50.156,50.1943,51398.0
2018-12-10 14:05:00,52.45,52.9,52.45,52.79,34140.0,50.1847,50.6153,50.1847,50.5101,34140.0
2018-12-10 14:10:00,52.74,52.85,52.42,52.44,25552.0,50.4622,50.5675,50.156,50.1752,25552.0
2018-12-10 14:15:00,52.49,52.6,52.11,52.23,28398.0,50.223,50.3283,49.8594,49.9742,28398.0
2018-12-10 14:20:00,52.28,52.49,52.0,52.34,39219.0,50.0221,50.223,49.7542,50.0795,39219.0
2018-12-10 14:25:00,52.25,52.54,52.25,52.38,21513.0,49.9934,50.2708,49.9934,50.1178,21513.0
2018-12-10 14:30:00,52.43,53.14,52.4,53.13,42509.0,50.1656,50.8449,50.1369,50.8354,42509.0
2018-12-10 14:35:00,53.13,53.19,52.88,53.06,54724.0,50.8354,50.8928,50.5962,50.7684,54724.0
2018-12-10 14:40:00,53.03,53.46,52.98,53.41,59242.0,50.7397,51.1511,50.6918,51.1033,59242.0
2018-12-10 14:45:00,53.44,53.44,52.97,53.04,48154.0,51.132,51.132,50.6823,50.7493,48154.0
2018-12-10 14:50:00,53.08,53.21,53.01,53.04,27726.0,50.7875,50.9119,50.7205,50.7493,27726.0
2018-12-10 14:55:00,53.0,53.24,52.45,52.53,41425.0,50.711,50.9406,50.1847,50.2613,41425.0
2018-12-10 15:00:00,52.5,52.58,52.36,52.39,32443.0,50.2326,50.3091,50.0986,50.1273,32443.0
2018-12-10 15:05:00,52.47,52.57,52.3,52.57,20557.0,50.2039,50.2996,50.0412,50.2996,20557.0
2018-12-10 15:10:00,52.5,52.58,52.25,52.34,16821.0,50.2326,50.3091,49.9934,50.0795,16821.0
2018-12-10 15:15:00,52.25,52.29,52.02,52.15,26476.0,49.9934,50.0316,49.7733,49.8977,26476.0
2018-12-10 15:20:00,52.16,52.26,52.12,52.19,25332.0,49.9073,50.0029,49.869,49.936,25332.0
2018-12-10 15:25:00,52.19,52.41,52.18,52.37,13475.0,49.936,50.1465,49.9264,50.1082,13475.0
2018-12-10 15:30:00,52.43,53.19,52.43,53.11,76492.0,50.1656,50.8928,50.1656,50.8162,76492.0
2018-12-10 15:35:00,53.11,53.2,52.98,52.99,57755.0,50.8162,50.9023,50.6918,50.7014,57755.0
2018-12-10 15:40:00,53.06,53.07,52.78,52.82,30434.0,50.7684,50.778,50.5005,50.5388,30434.0
2018-12-10 15:45:00,52.75,52.86,52.63,52.64,40463.0,50.4718,50.577,50.357,50.3665,40463.0
2018-12-10 15:50:00,52.66,52.77,52.51,52.68,59664.0,50.3857,50.4909,50.2421,50.4048,59664.0
2018-12-10 15:55:00,52.65,52.77,52.57,52.59,122001.0,50.3761,50.4909,50.2996,50.3187,122001.0
2018-12-11 09:30:00,54.81,54.96,54.07,54.43,226314.0,52.4428,52.5863,51.7348,52.0792,226314.0
2018-12-11 09:35:00,54.44,54.55,54.09,54.15,106265.0,52.0888,52.194,51.7539,51.8113,106265.0
2018-12-11 09:40:00,54.2,54.84,54.2,54.72,65287.0,51.8592,52.4715,51.8592,52.3567,65287.0
2018-12-11 09:45:00,54.75,54.75,54.28,54.45,58185.0,52.3854,52.3854,51.9357,52.0984,58185.0
2018-12-11 09:50:00,54.4,54.75,54.23,54.66,85248.0,52.0505,52.3854,51.8879,52.2993,85248.0
2018-12-11 09:55:00,54.7,54.99,54.61,54.73,113216.0,52.3376,52.615,52.2514,52.3663,113216.0
2018-12-11 10:00:00,54.75,55.19,54.69,54.98,148710.0,52.3854,52.8064,52.328,52.6055,148710.0
2018-12-11 10:05:00,54.99,55.23,54.85,54.98,78468.0,52.615,52.8447,52.4811,52.6055,78468.0
2018-12-11 10:10:00,55.02,55.02,54.27,54.35,82504.0,52.6437,52.6437,51.9261,52.0027,82504.0
2018-12-11 10:15:00,54.41,54.67,54.11,54.56,74750.0,52.0601,52.3089,51.773,52.2036,74750.0
2018-12-11 10:20:00,54.55,55.14,54.5,55.12,58433.0,52.194,52.7586,52.1462,52.7394,58433.0
2018-12-11 10:25:00,55.17,55.39,54.93,55.3,65500.0,52.7873,52.9978,52.5576,52.9116,65500.0
2018-12-11 10:30:00,55.39,55.42,54.88,54.93,30617.0,52.9978,53.0265,52.5098,52.5576,30617.0
2018-12-11 10:35:00,54.91,55.11,54.57,55.06,40860.0,52.5385,52.7299,52.2132,52.682,40860.0
2018-12-11 10:40:00,55.08,55.21,54.74,54.91,45779.0,52.7011,52.8255,52.3758,52.5385,45779.0
2018-12-11 10:45:00,55.04,55.1,54.25,54.36,35098.0,52.6629,52.7203,51.907,52.0122,35098.0
2018-12-11 10:50:00,54.29,54.55,54.19,54.5,57631.0,51.9453,52.194,51.8496,52.1462,57631.0
2018-12-11 10:55:00,54.46,54.55,54.25,54.52,23339.0,52.1079,52.194,51.907,52.1653,23339.0
2018-12-11 11:00:00,54.48,54.57,54.19,54.44,45871.0,52.1271,52.2132,51.8496,52.0888,45871.0
2018-12-11 11:05:00,54.47,54.71,54.25,54.71,26543.0,52.1175,52.3471,51.907,52.3471,26543.0
2018-12-11 11:10:00,54.66,54.74,53.95,54.03,53453.0,52.2993,52.3758,51.62,51.6965,53453.0
2018-12-11 11:15:00,54.01,54.17,53.76,54.1,62901.0,51.6774,51.8304,51.4382,51.7635,62901.0
2018-12-11 11:20:00,54.15,54.27,53.83,54.0,52095.0,51.8113,51.9261,51.5051,51.6678,52095.0
2018-12-11 11:25:00,53.98,54.02,53.66,53.82,38874.0,51.6487,51.6869,51.3425,51.4956,38874.0
2018-12-11 11:30:00,53.78,53.83,53.37,53.52,46187.0,51.4573,51.5051,51.065,51.2085,46187.0
2018-12-11 11:35:00,53.46,53.74,53.4,53.74,20142.0,51.1511,51.419,51.0937,51.419,20142.0
2018-12-11 11:40:00,53.6,53.61,53.24,53.35,25154.0,51.2851,51.2946,50.9406,51.0459,25154.0
2018-12-11 11:45:00,53.28,53.51,53.17,53.47,32886.0,50.9789,51.199,50.8736,51.1607,32886.0
2018-12-11 11:50:00,53.53,53.92,53.5,53.88,73449.0,51.2181,51.5912,51.1894,51.553,73449.0
2018-12-11 11:55:00,53.84,53.88,53.63,53.67,37416.0,51.5147,51.553,51.3138,51.352,37416.0
2018-12-11 12:00:00,53.65,53.65,53.08,53.11,44027.0,51.3329,51.3329,50.7875,50.8162,44027.0
2018-12-11 12:05:00,53.13,53.24,52.88,53.05,70726.0,50.8354,50.9406,50.5962,50.7588,70726.0
2018-12-11 12:10:00,52.99,53.01,52.8,52.8,19902.0,50.7014,50.7205,50.5196,50.5196,19902.0
2018-12-11 12:15:00,52.82,52.83,52.51,52.63,37653.0,50.5388,50.5483,50.2421,50.357,37653.0
2018-12-11 12:20:00,52.62,53.09,52.62,53.01,66795.0,50.3474,50.7971,50.3474,50.7205,66795.0
2018-12-11 12:25:00,52.95,53.03,52.76,52.76,19276.0,50.6631,50.7397,50.4813,50.4813,19276.0
2018-12-11 12:30:00,52.75,53.0,52.56,52.72,21056.0,50.4718,50.711,50.29,50.4431,21056.0
2018-12-11 12:35:00,52.75,52.98,52.73,52.93,33488.0,50.4718,50.6918,50.4526,50.644,33488.0
2018-12-11 12:40:00,52.92,53.18,52.87,53.12,37085.0,50.6344,50.8832,50.5866,50.8258,37085.0
2018-12-11 12:45:00,53.14,53.14,52.87,53.02,20561.0,50.8449,50.8449,50.5866,50.7301,20561.0
2018-12-11 12:50:00,53.02,53.07,52.89,52.91,9280.0,50.7301,50.778,50.6057,50.6249,9280.0
2018-12-11 12:55:00,53.0,53.0,52.81,52.9,11055.0,50.711,50.711,50.5292,50.6153,11055.0
2018-12-11 13:00:00,52.84,52.98,52.78,52.85,8454.0,50.5579,50.6918,50.5005,50.5675,8454.0
2018-12-11 13:05:00,52.88,52.96,52.62,52.73,29389.0,50.5962,50.6727,50.3474,50.4526,29389.0
2018-12-11 13:10:00,52.78,52.83,52.5,52.53,12622.0,50.5005,50.5483,50.2326,50.2613,12622.0
2018-12-11 13:15:00,52.63,52.91,52.5,52.87,24565.0,50.357,50.6249,50.2326,50.5866,24565.0
2018-12-11 13:20:00,52.9,53.09,52.67,52.68,27051.0,50.6153,50.7971,50.3952,50.4048,27051.0
2018-12-11 13:25:00,52.58,52.59,52.25,52.28,32477.0,50.3091,50.3187,49.9934,50.0221,32477.0
2018-12-11 13:30:00,52.27,52.27,52.05,52.13,40782.0,50.0125,50.0125,49.802,49.8786,40782.0
2018-12-11 13:35:00,52.15,52.32,52.09,52.19,7515.0,49.8977,50.0603,49.8403,49.936,7515.0
2018-12-11 13:40:00,52.21,52.21,51.72,51.72,97731.0,49.9551,49.9551,49.4863,49.4863,97731.0
2018-12-11 13:45:00,51.7,51.81,51.45,51.56,45257.0,49.4671,49.5724,49.2279,49.3332,45257.0
2018-12-11 13:50:00,51.54,51.67,51.28,51.38,27747.0,49.314,49.4384,49.0653,49.1609,27747.0
2018-12-11 13:55:00,51.39,51.7,51.39,51.49,16306.0,49.1705,49.4671,49.1705,49.2662,16306.0
2018-12-11 14:00:00,51.46,51.8,51.37,51.7,16562.0,49.2375,49.5628,49.1514,49.4671,16562.0
2018-12-11 14:05:00,51.74,51.87,51.64,51.67,15697.0,49.5054,49.6298,49.4097,49.4384,15697.0
2018-12-11 14:10:00,51.54,51.71,51.4,51.65,18078.0,49.314,49.4767,49.1801,49.4193,18078.0
2018-12-11 14:15:00,51.67,52.03,51.55,51.95,33843.0,49.4384,49.7829,49.3236,49.7063,33843.0
2018-12-11 14:20:00,51.88,52.1,51.84,52.01,28495.0,49.6394,49.8499,49.6011,49.7637,28495.0
2018-12-11 14:25:00,52.04,52.74,52.02,52.74,77850.0,49.7924,50.4622,49.7733,50.4622,77850.0
2018-12-11 14:30:00,52.75,53.0,52.72,52.77,40990.0,50.4718,50.711,50.4431,50.4909,40990.0
2018-12-11 14:35:00,52.77,52.85,52.53,52.58,31959.0,50.4909,50.5675,50.2613,50.3091,31959.0
2018-12-11 14:40:00,52.66,52.9,52.6,52.82,34864.0,50.3857,50.6153,50.3283,50.5388,34864.0
2018-12-11 14:45:00,52.84,53.09,52.7,52.7,39957.0,50.5579,50.7971,50.4239,50.4239,39957.0
2018-12-11 14:50:00,52.8,52.92,52.62,52.82,19213.0,50.5196,50.6344,50.3474,50.5388,19213.0
2018-12-11 14:55:00,52.84,52.9,52.54,52.73,8178.0,50.5579,50.6153,50.2708,50.4526,8178.0
2018-12-11 15:00:00,52.84,52.84,52.42,52.62,21377.0,50.5579,50.5579,50.156,50.3474,21377.0
2018-12-11 15:05:00,52.63,52.9,52.44,52.89,32369.0,50.357,50.6153,50.1752,50.6057,32369.0
2018-12-11 15:10:00,52.86,53.41,52.85,53.22,51645.0,50.577,51.1033,50.5675,50.9215,51645.0
2018-12-11 15:15:00,53.25,53.32,52.97,53.03,35119.0,50.9502,51.0172,50.6823,50.7397,35119.0
2018-12-11 15:20:00,53.0,53.07,52.93,52.97,12398.0,50.711,50.778,50.644,50.6823,12398.0
2018-12-11 15:25:00,52.98,53.11,52.8,52.81,42710.0,50.6918,50.8162,50.5196,50.5292,42710.0
2018-12-11 15:30:00,52.81,53.34,52.8,53.07,96350.0,50.5292,51.0363,50.5196,50.778,96350.0
2018-12-11 15:35:00,53.04,53.05,52.62,52.68,40380.0,50.7493,50.7588,50.3474,50.4048,40380.0
2018-12-11 15:40:00,52.7,52.74,52.51,52.68,73108.0,50.4239,50.4622,50.2421,50.4048,73108.0
2018-12-11 15:45:00,52.67,52.74,52.57,52.61,43637.0,50.3952,50.4622,50.2996,50.3378,43637.0
2018-12-11 15:50:00,52.63,52.81,52.43,52.69,95112.0,50.357,50.5292,50.1656,50.4144,95112.0
2018-12-11 15:55:00,52.67,52.67,52.37,52.41,63522.0,50.3952,50.3952,50.1082,50.1465,63522.0
2018-12-12 09:30:00,53.99,54.36,53.88,53.92,164741.0,51.6582,52.0122,51.553,51.5912,164741.0
2018-12-12 09:35:00,53.92,54.4,53.9,54.16,83272.0,51.5912,52.0505,51.5721,51.8209,83272.0
2018-12-12 09:40:00,54.18,54.33,53.9,54.28,90877.0,51.84,51.9835,51.5721,51.9357,90877.0
2018-12-12 09:45:00,54.3,54.34,53.87,54.09,55470.0,51.9548,51.9931,51.5434,51.7539,55470.0
2018-12-12 09:50:00,54.18,54.37,53.92,54.0,62632.0,51.84,52.0218,51.5912,51.6678,62632.0
2018-12-12 09:55:00,53.99,54.56,53.96,54.51,77429.0,51.6582,52.2036,51.6295,52.1558,77429.0
2018-12-12 10:00:00,54.56,54.56,54.13,54.44,73482.0,52.2036,52.2036,51.7922,52.0888,73482.0
2018-12-12 10:05:00,54.42,54.79,54.15,54.79,92408.0,52.0697,52.4237,51.8113,52.4237,92408.0
2018-12-12 10:10:00,54.8,55.04,54.61,55.0,99927.0,52.4332,52.6629,52.2514,52.6246,99927.0
2018-12-12 10:15:00,55.0,55.2,54.78,55.17,75352.0,52.6246,52.816,52.4141,52.7873,75352.0
2018-12-12 10:20:00,55.19,55.22,55.01,55.08,34995.0,52.8064,52.8351,52.6342,52.7011,34995.0
2018-12-12 10:25:00,55.1,55.2,54.85,55.09,67050.0,52.7203,52.816,52.4811,52.7107,67050.0
2018-12-12 10:30:00,55.02,55.4,55.01,55.32,67628.0,52.6437,53.0073,52.6342,52.9308,67628.0
2018-12-12 10:35:00,55.36,55.38,54.74,54.8,44446.0,52.9691,52.9882,52.3758,52.4332,44446.0
2018-12-12 10:40:00,54.79,55.1,54.68,55.1,25141.0,52.4237,52.7203,52.3184,52.7203,25141.0
2018-12-12 10:45:00,55.11,55.31,54.96,55.31,22149.0,52.7299,52.9212,52.5863,52.9212,22149.0
2018-12-12 10:50:00,55.33,55.55,55.29,55.42,54769.0,52.9404,53.1508,52.9021,53.0265,54769.0
2018-12-12 10:55:00,55.51,56.03,55.5,55.72,111074.0,53.1126,53.6101,53.103,53.3135,111074.0
2018-12-12 11:00:00,55.74,55.84,55.49,55.7,58162.0,53.3326,53.4283,53.0934,53.2944,58162.0
2018-12-12 11:05:00,55.77,55.77,55.37,55.58,69129.0,53.3613,53.3613,52.9786,53.1796,69129.0
2018-12-12 11:10:00,55.5,55.52,55.18,55.47,43743.0,53.103,53.1221,52.7968,53.0743,43743.0
2018-12-12 11:15:00,55.45,55.74,55.37,55.37,39850.0,53.0552,53.3326,52.9786,52.9786,39850.0
2018-12-12 11:20:00,55.39,55.53,55.25,55.51,21995.0,52.9978,53.1317,52.8638,53.1126,21995.0
2018-12-12 11:25:00,55.58,55.65,55.25,55.26,21554.0,53.1796,53.2465,52.8638,52.8734,21554.0
2018-12-12 11:30:00,55.38,55.39,54.89,54.93,65753.0,52.9882,52.9978,52.5194,52.5576,65753.0
2018-12-12 11:35:00,54.94,55.15,54.82,55.0,28997.0,52.5672,52.7681,52.4524,52.6246,28997.0
2018-12-12 11:40:00,54.99,55.25,54.99,55.19,31908.0,52.615,52.8638,52.615,52.8064,31908.0
2018-12-12 11:45:00,55.2,55.55,55.2,55.52,30168.0,52.816,53.1508,52.816,53.1221,30168.0
2018-12-12 11:50:00,55.51,55.6,55.3,55.43,18478.0,53.1126,53.1987,52.9116,53.036,18478.0
2018-12-12 11:55:00,55.42,55.55,55.15,55.55,22874.0,53.0265,53.1508,52.7681,53.1508,22874.0
2018-12-12 12:00:00,55.6,55.76,55.59,55.61,44801.0,53.1987,53.3518,53.1891,53.2083,44801.0
2018-12-12 12:05:00,55.6,55.6,55.23,55.4,13941.0,53.1987,53.1987,52.8447,53.0073,13941.0
2018-12-12 12:10:00,55.38,55.43,55.07,55.15,16064.0,52.9882,53.036,52.6916,52.7681,16064.0
2018-12-12 12:15:00,55.18,55.23,55.05,55.18,10557.0,52.7968,52.8447,52.6724,52.7968,10557.0
2018-12-12 12:20:00,55.1,55.24,54.9,55.08,42016.0,52.7203,52.8542,52.5289,52.7011,42016.0
2018-12-12 12:25:00,55.09,55.23,55.0,55.22,8830.0,52.7107,52.8447,52.6246,52.8351,8830.0
2018-12-12 12:30:00,55.25,55.32,55.03,55.18,17034.0,52.8638,52.9308,52.6533,52.7968,17034.0
2018-12-12 12:35:00,55.18,55.31,54.98,55.02,14505.0,52.7968,52.9212,52.6055,52.6437,14505.0
2018-12-12 12:40:00,55.02,55.35,55.02,55.28,37409.0,52.6437,52.9595,52.6437,52.8925,37409.0
2018-12-12 12:45:00,55.32,55.51,55.22,55.42,20786.0,52.9308,53.1126,52.8351,53.0265,20786.0
2018-12-12 12:50:00,55.43,55.7,55.43,55.59,32411.0,53.036,53.2944,53.036,53.1891,32411.0
2018-12-12 12:55:00,55.56,55.76,55.53,55.64,22841.0,53.1604,53.3518,53.1317,53.237,22841.0
2018-12-12 13:00:00,55.65,55.72,55.54,55.63,18018.0,53.2465,53.3135,53.1413,53.2274,18018.0
2018-12-12 13:05:00,55.68,55.8,55.61,55.75,25609.0,53.2752,53.3901,53.2083,53.3422,25609.0
2018-12-12 13:10:00,55.76,56.0,55.71,55.9,45294.0,53.3518,53.5814,53.3039,53.4857,45294.0
2018-12-12 13:15:00,55.95,55.97,55.72,55.76,24376.0,53.5336,53.5527,53.3135,53.3518,24376.0
2018-12-12 13:20:00,55.73,55.83,55.68,55.73,25091.0,53.3231,53.4188,53.2752,53.3231,25091.0
2018-12-12 13:25:00,55.7,56.03,55.58,56.03,45719.0,53.2944,53.6101,53.1796,53.6101,45719.0
2018-12-12 13:30:00,56.03,56.05,55.85,55.93,18289.0,53.6101,53.6293,53.4379,53.5144,18289.0
2018-12-12 13:35:00,55.95,55.95,55.69,55.73,18945.0,53.5336,53.5336,53.2848,53.3231,18945.0
2018-12-12 13:40:00,55.73,55.73,55.55,55.68,29714.0,53.3231,53.3231,53.1508,53.2752,29714.0
2018-12-12 13:45:00,55.7,55.86,55.55,55.84,12426.0,53.2944,53.4475,53.1508,53.4283,12426.0
2018-12-12 13:50:00,55.84,55.97,55.65,55.65,22756.0,53.4283,53.5527,53.2465,53.2465,22756.0
2018-12-12 13:55:00,55.66,55.71,55.41,55.7,41232.0,53.2561,53.3039,53.0169,53.2944,41232.0
2018-12-12 14:00:00,55.73,55.75,55.34,55.38,16439.0,53.3231,53.3422,52.9499,52.9882,16439.0
2018-12-12 14:05:00,55.43,55.5,55.15,55.22,63027.0,53.036,53.103,52.7681,52.8351,63027.0
2018-12-12 14:10:00,55.22,55.22,54.88,55.01,56240.0,52.8351,52.8351,52.5098,52.6342,56240.0
2018-12-12 14:15:00,55.01,55.3,54.99,55.28,26644.0,52.6342,52.9116,52.615,52.8925,26644.0
2018-12-12 14:20:00,55.31,55.38,55.11,55.2,136436.0,52.9212,52.9882,52.7299,52.816,136436.0
2018-12-12 14:25:00,55.24,55.27,54.66,54.8,71403.0,52.8542,52.8829,52.2993,52.4332,71403.0
2018-12-12 14:30:00,54.72,54.92,54.5,54.81,84732.0,52.3567,52.5481,52.1462,52.4428,84732.0
2018-12-12 14:35:00,54.9,54.9,54.68,54.81,25630.0,52.5289,52.5289,52.3184,52.4428,25630.0
2018-12-12 14:40:00,54.78,54.86,54.43,54.64,53778.0,52.4141,52.4906,52.0792,52.2802,53778.0
2018-12-12 14:45:00,54.57,54.72,54.38,54.47,51624.0,52.2132,52.3567,52.0314,52.1175,51624.0
2018-12-12 14:50:00,54.37,54.69,54.31,54.6,35600.0,52.0218,52.328,51.9644,52.2419,35600.0
2018-12-12 14:55:00,54.6,54.79,54.54,54.68,19073.0,52.2419,52.4237,52.1845,52.3184,19073.0
2018-12-12 15:00:00,54.65,54.84,54.52,54.63,54298.0,52.2897,52.4715,52.1653,52.2706,54298.0
2018-12-12 15:05:00,54.64,54.94,54.56,54.87,35516.0,52.2802,52.5672,52.2036,52.5002,35516.0
2018-12-12 15:10:00,54.85,54.98,54.65,54.65,31858.0,52.4811,52.6055,52.2897,52.2897,31858.0
2018-12-12 15:15:00,54.61,54.65,54.33,54.42,26936.0,52.2514,52.2897,51.9835,52.0697,26936.0
2018-12-12 15:20:00,54.42,54.51,54.34,54.4,16093.0,52.0697,52.1558,51.9931,52.0505,16093.0
2018-12-12 15:25:00,54.45,54.6,54.29,54.31,22608.0,52.0984,52.2419,51.9453,51.9644,22608.0
2018-12-12 15:30:00,54.32,54.66,54.31,54.57,52143.0,51.974,52.2993,51.9644,52.2132,52143.0
2018-12-12 15:35:00,54.55,54.9,54.54,54.89,45940.0,52.194,52.5289,52.1845,52.5194,45940.0
2018-12-12 15:40:00,54.9,55.03,54.67,54.67,59644.0,52.5289,52.6533,52.3089,52.3089,59644.0
2018-12-12 15:45:00,54.69,54.69,54.47,54.49,53009.0,52.328,52.328,52.1175,52.1366,53009.0
2018-12-12 15:50:00,54.48,54.53,54.35,54.39,33082.0,52.1271,52.1749,52.0027,52.0409,33082.0
2018-12-12 15:55:00,54.35,54.35,53.9,53.91,116901.0,52.0027,52.0027,51.5721,51.5817,116901.0
2018-12-13 09:30:00,54.39,54.77,54.14,54.29,67747.0,52.0409,52.4045,51.8017,51.9453,67747.0
2018-12-13 09:35:00,54.25,54.91,54.1,54.68,104414.0,51.907,52.5385,51.7635,52.3184,104414.0
2018-12-13 09:40:00,54.73,54.85,53.98,53.99,76068.0,52.3663,52.4811,51.6487,51.6582,76068.0
2018-12-13 09:45:00,54.0,54.06,53.58,53.73,79157.0,51.6678,51.7252,51.2659,51.4095,79157.0
2018-12-13 09:50:00,53.72,53.73,53.08,53.1,116820.0,51.3999,51.4095,50.7875,50.8067,116820.0
2018-12-13 09:55:00,53.1,53.43,52.99,53.21,95810.0,50.8067,51.1224,50.7014,50.9119,95810.0
2018-12-13 10:00:00,53.28,53.9,53.22,53.9,67726.0,50.9789,51.5721,50.9215,51.5721,67726.0
2018-12-13 10:05:00,53.93,54.1,53.55,53.55,76309.0,51.6008,51.7635,51.2372,51.2372,76309.0
2018-12-13 10:10:00,53.6,54.03,53.51,53.8,72780.0,51.2851,51.6965,51.199,51.4764,72780.0
2018-12-13 10:15:00,53.8,53.82,53.34,53.35,56671.0,51.4764,51.4956,51.0363,51.0459,56671.0
2018-12-13 10:20:00,53.3,53.32,53.1,53.2,94456.0,50.998,51.0172,50.8067,50.9023,94456.0
2018-12-13 10:25:00,53.24,53.5,53.0,53.12,54746.0,50.9406,51.1894,50.711,50.8258,54746.0
2018-12-13 10:30:00,53.11,53.18,52.89,53.06,41905.0,50.8162,50.8832,50.6057,50.7684,41905.0
2018-12-13 10:35:00,53.1,53.37,53.03,53.11,49191.0,50.8067,51.065,50.7397,50.8162,49191.0
2018-12-13 10:40:00,53.07,53.07,52.76,52.82,53544.0,50.778,50.778,50.4813,50.5388,53544.0
2018-12-13 10:45:00,52.97,53.15,52.8,52.8,42157.0,50.6823,50.8545,50.5196,50.5196,42157.0
2018-12-13 10:50:00,52.84,52.94,52.52,52.94,86671.0,50.5579,50.6536,50.2517,50.6536,86671.0
2018-12-13 10:55:00,52.93,53.29,52.84,53.18,63011.0,50.644,50.9885,50.5579,50.8832,63011.0
2018-12-13 11:00:00,53.17,53.17,52.75,52.9,49002.0,50.8736,50.8736,50.4718,50.6153,49002.0
2018-12-13 11:05:00,52.9,53.4,52.85,53.21,50099.0,50.6153,51.0937,50.5675,50.9119,50099.0
2018-12-13 11:10:00,53.17,53.18,52.81,52.86,36746.0,50.8736,50.8832,50.5292,50.577,36746.0
2018-12-13 11:15:00,52.86,52.99,52.63,52.66,40977.0,50.577,50.7014,50.357,50.3857,40977.0
2018-12-13 11:20:00,52.66,52.74,52.31,52.34,74643.0,50.3857,50.4622,50.0508,50.0795,74643.0
2018-12-13 11:25:00,52.41,52.61,52.35,52.45,43840.0,50.1465,50.3378,50.0891,50.1847,43840.0
2018-12-13 11:30:00,52.42,52.91,52.26,52.88,45409.0,50.156,50.6249,50.0029,50.5962,45409.0
2018-12-13 11:35:00,52.93,53.07,52.71,52.86,29848.0,50.644,50.778,50.4335,50.577,29848.0
2018-12-13 11:40:00,52.79,53.37,52.7,53.31,39436.0,50.5101,51.065,50.4239,51.0076,39436.0
2018-12-13 11:45:00,53.33,53.33,52.8,52.82,42828.0,51.0267,51.0267,50.5196,50.5388,42828.0
2018-12-13 11:50:00,52.81,52.85,52.51,52.56,45281.0,50.5292,50.5675,50.2421,50.29,45281.0
2018-12-13 11:55:00,52.59,53.04,52.59,52.76,31477.0,50.3187,50.7493,50.3187,50.4813,31477.0
2018-12-13 12:00:00,52.62,52.77,52.35,52.38,41844.0,50.3474,50.4909,50.0891,50.1178,41844.0
2018-12-13 12:05:00,52.3,52.5,52.26,52.3,25566.0,50.0412,50.2326,50.0029,50.0412,25566.0
2018-12-13 12:10:00,52.27,52.49,52.19,52.45,47431.0,50.0125,50.223,49.936,50.1847,47431.0
2018-12-13 12:15:00,52.44,52.44,52.17,52.25,32718.0,50.1752,50.1752,49.9168,49.9934,32718.0
2018-12-13 12:20:00,52.25,52.28,52.11,52.17,17572.0,49.9934,50.0221,49.8594,49.9168,17572.0
2018-12-13 12:25:00,52.15,52.19,51.93,51.95,64233.0,49.8977,49.936,49.6872,49.7063,64233.0
2018-12-13 12:30:00,51.9,52.24,51.9,52.16,36596.0,49.6585,49.9838,49.6585,49.9073,36596.0
2018-12-13 12:35:00,52.21,52.46,52.2,52.46,41075.0,49.9551,50.1943,49.9455,50.1943,41075.0
2018-12-13 12:40:00,52.44,52.54,52.28,52.28,21247.0,50.1752,50.2708,50.0221,50.0221,21247.0
2018-12-13 12:45:00,52.25,52.35,52.1,52.33,13949.0,49.9934,50.0891,49.8499,50.0699,13949.0
2018-12-13 12:50:00,52.33,52.41,52.1,52.14,39415.0,50.0699,50.1465,49.8499,49.8881,39415.0
2018-12-13 12:55:00,52.11,52.18,51.96,52.08,26929.0,49.8594,49.9264,49.7159,49.8307,26929.0
2018-12-13 13:00:00,52.06,52.18,51.87,51.9,62549.0,49.8116,49.9264,49.6298,49.6585,62549.0
2018-12-13 13:05:00,51.93,52.11,51.74,52.07,97368.0,49.6872,49.8594,49.5054,49.8211,97368.0
2018-12-13 13:10:00,52.05,52.14,51.85,52.09,55948.0,49.802,49.8881,49.6106,49.8403,55948.0
2018-12-13 13:15:00,52.06,52.19,51.96,51.97,42947.0,49.8116,49.936,49.7159,49.7255,42947.0
2018-12-13 13:20:00,52.0,52.16,51.99,52.05,25270.0,49.7542,49.9073,49.7446,49.802,25270.0
2018-12-13 13:25:00,52.09,52.09,51.72,51.99,53194.0,49.8403,49.8403,49.4863,49.7446,53194.0
2018-12-13 13:30:00,52.03,52.3,52.01,52.08,54189.0,49.7829,50.0412,49.7637,49.8307,54189.0
2018-12-13 13:35:00,52.02,52.46,51.94,52.46,69147.0,49.7733,50.1943,49.6968,50.1943,69147.0
2018-12-13 13:40:00,52.46,52.53,52.38,52.38,127761.0,50.1943,50.2613,50.1178,50.1178,127761.0
2018-12-13 13:45:00,52.39,52.4,52.07,52.07,18453.0,50.1273,50.1369,49.8211,49.8211,18453.0
2018-12-13 13:50:00,52.07,52.17,51.85,51.88,61286.0,49.8211,49.9168,49.6106,49.6394,61286.0
2018-12-13 13:55:00,51.91,51.98,51.76,51.78,35984.0,49.6681,49.735,49.5245,49.5437,35984.0
2018-12-13 14:00:00,51.84,51.94,51.7,51.7,96567.0,49.6011,49.6968,49.4671,49.4671,96567.0
2018-12-13 14:05:00,51.72,51.8,51.56,51.64,36604.0,49.4863,49.5628,49.3332,49.4097,36604.0
2018-12-13 14:10:00,51.61,51.73,51.54,51.54,54567.0,49.381,49.4958,49.314,49.314,54567.0
2018-12-13 14:15:00,51.53,51.76,51.53,51.7,46800.0,49.3045,49.5245,49.3045,49.4671,46800.0
2018-12-13 14:20:00,51.77,51.8,51.62,51.66,21906.0,49.5341,49.5628,49.3906,49.4289,21906.0
2018-12-13 14:25:00,51.65,51.88,51.53,51.88,58393.0,49.4193,49.6394,49.3045,49.6394,58393.0
2018-12-13 14:30:00,51.84,51.87,51.57,51.57,20889.0,49.6011,49.6298,49.3427,49.3427,20889.0
2018-12-13 14:35:00,51.51,51.61,51.42,51.58,65066.0,49.2853,49.381,49.1992,49.3523,65066.0
2018-12-13 14:40:00,51.52,51.68,51.41,51.43,27012.0,49.2949,49.448,49.1897,49.2088,27012.0
2018-12-13 14:45:00,51.48,51.59,51.4,51.41,15270.0,49.2566,49.3619,49.1801,49.1897,15270.0
2018-12-13 14:50:00,51.45,51.72,51.43,51.59,40905.0,49.2279,49.4863,49.2088,49.3619,40905.0
2018-12-13 14:55:00,51.64,51.82,51.59,51.81,88860.0,49.4097,49.5819,49.3619,49.5724,88860.0
2018-12-13 15:00:00,51.81,51.84,51.61,51.73,37264.0,49.5724,49.6011,49.381,49.4958,37264.0
2018-12-13 15:05:00,51.72,51.77,51.51,51.51,18866.0,49.4863,49.5341,49.2853,49.2853,18866.0
2018-12-13 15:10:00,51.51,51.84,51.47,51.78,49496.0,49.2853,49.6011,49.2471,49.5437,49496.0
2018-12-13 15:15:00,51.85,52.1,51.85,52.05,56418.0,49.6106,49.8499,49.6106,49.802,56418.0
2018-12-13 15:20:00,52.05,52.23,51.98,52.22,33918.0,49.802,49.9742,49.735,49.9647,33918.0
2018-12-13 15:25:00,52.17,52.25,51.99,52.01,23435.0,49.9168,49.9934,49.7446,49.7637,23435.0
2018-12-13 15:30:00,52.0,52.15,51.92,51.95,41445.0,49.7542,49.8977,49.6776,49.7063,41445.0
2018-12-13 15:35:00,51.91,51.91,51.68,51.81,32674.0,49.6681,49.6681,49.448,49.5724,32674.0
2018-12-13 15:40:00,51.8,52.05,51.79,52.0,62207.0,49.5628,49.802,49.5532,49.7542,62207.0
2018-12-13 15:45:00,52.02,52.09,51.74,51.79,52128.0,49.7733,49.8403,49.5054,49.5532,52128.0
2018-12-13 15:50:00,51.8,51.86,51.7,51.72,49920.0,49.5628,49.6202,49.4671,49.4863,49920.0
2018-12-13 15:55:00,51.73,51.82,51.57,51.64,149238.0,49.4958,49.5819,49.3427,49.4097,149238.0
2018-12-14 09:30:00,50.47,50.79,50.45,50.64,142250.0,48.2902,48.5964,48.2711,48.4529,142250.0
2018-12-14 09:35:00,50.64,51.05,50.6,51.04,104743.0,48.4529,48.8452,48.4146,48.8356,104743.0
2018-12-14 09:40:00,51.05,51.17,50.88,51.13,76747.0,48.8452,48.96,48.6825,48.9217,76747.0
2018-12-14 09:45:00,51.22,51.48,51.17,51.26,77352.0,49.0079,49.2566,48.96,49.0461,77352.0
2018-12-14 09:50:00,51.24,51.44,51.07,51.42,51739.0,49.027,49.2184,48.8643,49.1992,51739.0
2018-12-14 09:55:00,51.42,51.87,51.42,51.79,82053.0,49.1992,49.6298,49.1992,49.5532,82053.0
2018-12-14 10:00:00,51.78,51.96,51.71,51.84,48150.0,49.5437,49.7159,49.4767,49.6011,48150.0
2018-12-14 10:05:00,51.88,51.88,51.5,51.81,51893.0,49.6394,49.6394,49.2758,49.5724,51893.0
2018-12-14 10:10:00,51.83,51.87,51.57,51.83,52177.0,49.5915,49.6298,49.3427,49.5915,52177.0
2018-12-14 10:15:00,51.85,52.11,51.83,51.92,62032.0,49.6106,49.8594,49.5915,49.6776,62032.0
2018-12-14 10:20:00,51.96,52.0,51.74,51.77,47029.0,49.7159,49.7542,49.5054,49.5341,47029.0
2018-12-14 10:25:00,51.79,51.79,51.29,51.39,58308.0,49.5532,49.5532,49.0748,49.1705,58308.0
2018-12-14 10:30:00,51.37,51.37,51.06,51.14,65196.0,49.1514,49.1514,48.8548,48.9313,65196.0
2018-12-14 10:35:00,51.11,51.72,51.1,51.72,31576.0,48.9026,49.4863,48.893,49.4863,31576.0
2018-12-14 10:40:00,51.7,51.8,51.5,51.63,39514.0,49.4671,49.5628,49.2758,49.4001,39514.0
2018-12-14 10:45:00,51.57,52.0,51.53,51.84,54777.0,49.3427,49.7542,49.3045,49.6011,54777.0
2018-12-14 10:50:00,51.8,52.03,51.68,51.88,44652.0,49.5628,49.7829,49.448,49.6394,44652.0
2018-12-14 10:55:00,51.85,51.85,51.25,51.32,46193.0,49.6106,49.6106,49.0366,49.1035,46193.0
2018-12-14 11:00:00,51.25,51.77,51.25,51.71,42140.0,49.0366,49.5341,49.0366,49.4767,42140.0
2018-12-14 11:05:00,51.74,51.85,51.68,51.8,46080.0,49.5054,49.6106,49.448,49.5628,46080.0
2018-12-14 11:10:00,51.8,51.84,51.48,51.49,36035.0,49.5628,49.6011,49.2566,49.2662,36035.0
2018-12-14 11:15:00,51.52,51.78,51.44,51.63,22751.0,49.2949,49.5437,49.2184,49.4001,22751.0
2018-12-14 11:20:00,51.69,51.69,51.15,51.16,37743.0,49.4576,49.4576,48.9409,48.9504,37743.0
2018-12-14 11:25:00,51.13,51.43,51.07,51.25,41893.0,48.9217,49.2088,48.8643,49.0366,41893.0
2018-12-14 11:30:00,51.26,51.66,51.26,51.57,33032.0,49.0461,49.4289,49.0461,49.3427,33032.0
2018-12-14 11:35:00,51.54,51.65,51.2,51.38,24182.0,49.314,49.4193,48.9887,49.1609,24182.0
2018-12-14 11:40:00,51.41,51.58,51.18,51.2,18855.0,49.1897,49.3523,48.9696,48.9887,18855.0
2018-12-14 11:45:00,51.15,51.16,50.8,50.82,124504.0,48.9409,48.9504,48.606,48.6251,124504.0
2018-12-14 11:50:00,50.8,50.8,50.51,50.74,56485.0,48.606,48.606,48.3285,48.5486,56485.0
2018-12-14 11:55:00,50.79,50.82,50.44,50.57,40539.0,48.5964,48.6251,48.2615,48.3859,40539.0
2018-12-14 12:00:00,50.56,50.78,50.52,50.59,27240.0,48.3764,48.5869,48.3381,48.4051,27240.0
2018-12-14 12:05:00,50.59,50.69,50.55,50.57,30074.0,48.4051,48.5007,48.3668,48.3859,30074.0
2018-12-14 12:10:00,50.57,50.68,50.38,50.39,37553.0,48.3859,48.4912,48.2041,48.2137,37553.0
2018-12-14 12:15:00,50.44,50.77,50.39,50.73,56752.0,48.2615,48.5773,48.2137,48.539,56752.0
2018-12-14 12:20:00,50.69,50.74,50.58,50.71,31827.0,48.5007,48.5486,48.3955,48.5199,31827.0
2018-12-14 12:25:00,50.75,50.8,50.63,50.7,16595.0,48.5582,48.606,48.4433,48.5103,16595.0
2018-12-14 12:30:00,50.72,50.99,50.71,50.73,19115.0,48.5295,48.7878,48.5199,48.539,19115.0
2018-12-14 12:35:00,50.73,50.74,50.6,50.63,7712.0,48.539,48.5486,48.4146,48.4433,7712.0
2018-12-14 12:40:00,50.57,50.57,50.31,50.35,46109.0,48.3859,48.3859,48.1372,48.1754,46109.0
2018-12-14 12:45:00,50.39,50.51,50.25,50.3,62381.0,48.2137,48.3285,48.0798,48.1276,62381.0
2018-12-14 12:50:00,50.34,50.37,50.2,50.24,14318.0,48.1659,48.1946,48.0319,48.0702,14318.0
2018-12-14 12:55:00,50.37,50.49,50.24,50.25,21317.0,48.1946,48.3094,48.0702,48.0798,21317.0
2018-12-14 13:00:00,50.23,50.24,50.08,50.11,43684.0,48.0606,48.0702,47.9171,47.9458,43684.0
2018-12-14 13:05:00,50.15,50.41,50.1,50.39,24022.0,47.9841,48.2328,47.9362,48.2137,24022.0
2018-12-14 13:10:00,50.39,50.61,50.36,50.51,61185.0,48.2137,48.4242,48.185,48.3285,61185.0
2018-12-14 13:15:00,50.48,50.5,50.38,50.38,12683.0,48.2998,48.319,48.2041,48.2041,12683.0
2018-12-14 13:20:00,50.35,50.35,50.12,50.16,22588.0,48.1754,48.1754,47.9554,47.9936,22588.0
2018-12-14 13:25:00,50.18,50.45,50.18,50.3,9890.0,48.0128,48.2711,48.0128,48.1276,9890.0
2018-12-14 13:30:00,50.32,50.32,50.02,50.03,25265.0,48.1467,48.1467,47.8597,47.8693,25265.0
2018-12-14 13:35:00,50.04,50.29,50.0,50.18,72505.0,47.8788,48.118,47.8405,48.0128,72505.0
2018-12-14 13:40:00,50.22,50.37,50.18,50.36,37874.0,48.051,48.1946,48.0128,48.185,37874.0
2018-12-14 13:45:00,50.34,50.52,50.31,50.35,29841.0,48.1659,48.3381,48.1372,48.1754,29841.0
2018-12-14 13:50:00,50.36,50.45,50.31,50.31,43957.0,48.185,48.2711,48.1372,48.1372,43957.0
2018-12-14 13:55:00,50.34,50.36,50.05,50.09,13698.0,48.1659,48.185,47.8884,47.9267,13698.0
2018-12-14 14:00:00,50.06,50.14,49.88,49.93,89716.0,47.898,47.9745,47.7257,47.7736,89716.0
2018-12-14 14:05:00,49.92,50.08,49.9,50.02,93721.0,47.764,47.9171,47.7449,47.8597,93721.0
2018-12-14 14:10:00,50.0,50.02,49.77,49.9,33849.0,47.8405,47.8597,47.6205,47.7449,33849.0
2018-12-14 14:15:00,49.92,50.09,49.85,49.95,18142.0,47.764,47.9267,47.697,47.7927,18142.0
2018-12-14 14:20:00,49.96,50.14,49.96,50.12,38317.0,47.8023,47.9745,47.8023,47.9554,38317.0
2018-12-14 14:25:00,50.17,50.17,49.9,50.06,14151.0,48.0032,48.0032,47.7449,47.898,14151.0
2018-12-14 14:30:00,50.05,50.05,49.77,49.8,15463.0,47.8884,47.8884,47.6205,47.6492,15463.0
2018-12-14 14:35:00,49.76,49.85,49.49,49.5,71605.0,47.6109,47.697,47.3526,47.3621,71605.0
2018-12-14 14:40:00,49.51,49.66,49.32,49.39,86137.0,47.3717,47.5152,47.1899,47.2569,86137.0
2018-12-14 14:45:00,49.39,49.49,49.33,49.36,69621.0,47.2569,47.3526,47.1995,47.2282,69621.0
2018-12-14 14:50:00,49.33,49.46,49.21,49.25,36002.0,47.1995,47.3239,47.0847,47.1229,36002.0
2018-12-14 14:55:00,49.23,49.65,49.23,49.54,44362.0,47.1038,47.5057,47.1038,47.4004,44362.0
2018-12-14 15:00:00,49.52,49.73,49.45,49.45,28913.0,47.3813,47.5822,47.3143,47.3143,28913.0
2018-12-14 15:05:00,49.4,49.55,49.34,49.36,18902.0,47.2665,47.41,47.2091,47.2282,18902.0
2018-12-14 15:10:00,49.38,49.8,49.36,49.67,29727.0,47.2473,47.6492,47.2282,47.5248,29727.0
2018-12-14 15:15:00,49.67,49.68,49.55,49.63,20620.0,47.5248,47.5344,47.41,47.4865,20620.0
2018-12-14 15:20:00,49.65,49.65,49.4,49.46,59615.0,47.5057,47.5057,47.2665,47.3239,59615.0
2018-12-14 15:25:00,49.41,49.48,49.32,49.34,57556.0,47.276,47.343,47.1899,47.2091,57556.0
2018-12-14 15:30:00,49.32,49.39,49.05,49.09,144312.0,47.1899,47.2569,46.9316,46.9698,144312.0
2018-12-14 15:35:00,49.07,49.08,48.98,49.01,133276.0,46.9507,46.9603,46.8646,46.8933,133276.0
2018-12-14 15:40:00,49.0,49.04,48.84,48.84,86946.0,46.8837,46.922,46.7306,46.7306,86946.0
2018-12-14 15:45:00,48.83,48.88,48.72,48.85,119733.0,46.7211,46.7689,46.6158,46.7402,119733.0
2018-12-14 15:50:00,48.86,49.04,48.83,49.02,77775.0,46.7498,46.922,46.7211,46.9029,77775.0
2018-12-14 15:55:00,49.02,49.33,49.01,49.28,147953.0,46.9029,47.1995,46.8933,47.1516,147953.0
2018-12-17 09:30:00,48.76,49.02,48.44,48.61,191379.0,46.6541,46.9029,46.3479,46.5106,191379.0
2018-12-17 09:35:00,48.63,48.71,48.27,48.3,91450.0,46.5297,46.6063,46.1853,46.214,91450.0
2018-12-17 09:40:00,48.28,48.37,47.79,47.97,170126.0,46.1948,46.2809,45.726,45.8982,170126.0
2018-12-17 09:45:00,47.92,48.16,47.6,47.7,145366.0,45.8504,46.08,45.5442,45.6399,145366.0
2018-12-17 09:50:00,47.69,47.69,47.13,47.38,148050.0,45.6303,45.6303,45.0945,45.3337,148050.0
2018-12-17 09:55:00,47.42,48.24,47.41,48.21,96851.0,45.372,46.1566,45.3624,46.1279,96851.0
2018-12-17 10:00:00,48.18,48.42,47.98,48.22,147242.0,46.0992,46.3288,45.9078,46.1374,147242.0
2018-12-17 10:05:00,48.23,48.28,47.86,48.07,115125.0,46.147,46.1948,45.793,45.9939,115125.0
2018-12-17 10:10:00,48.03,48.34,47.87,48.29,195103.0,45.9556,46.2522,45.8025,46.2044,195103.0
2018-12-17 10:15:00,48.29,48.41,48.15,48.16,131654.0,46.2044,46.3192,46.0704,46.08,131654.0
2018-12-17 10:20:00,48.15,48.38,48.15,48.2,50309.0,46.0704,46.2905,46.0704,46.1183,50309.0
2018-12-17 10:25:00,48.17,48.65,48.17,48.4,93774.0,46.0896,46.5489,46.0896,46.3097,93774.0
2018-12-17 10:30:00,48.41,48.61,48.21,48.28,74658.0,46.3192,46.5106,46.1279,46.1948,74658.0
2018-12-17 10:35:00,48.23,48.29,48.06,48.21,29629.0,46.147,46.2044,45.9843,46.1279,29629.0
2018-12-17 10:40:00,48.13,48.99,48.13,48.88,106880.0,46.0513,46.8742,46.0513,46.7689,106880.0
2018-12-17 10:45:00,48.91,49.01,48.76,48.93,56357.0,46.7976,46.8933,46.6541,46.8168,56357.0
2018-12-17 10:50:00,48.95,49.17,48.85,49.14,84545.0,46.8359,47.0464,46.7402,47.0177,84545.0
2018-12-17 10:55:00,49.19,49.42,49.07,49.16,141382.0,47.0655,47.2856,46.9507,47.0368,141382.0
2018-12-17 11:00:00,49.19,49.67,49.18,49.52,117002.0,47.0655,47.5248,47.056,47.3813,117002.0
2018-12-17 11:05:00,49.55,49.72,49.43,49.63,122960.0,47.41,47.5726,47.2952,47.4865,122960.0
2018-12-17 11:10:00,49.68,49.84,49.48,49.74,73925.0,47.5344,47.6875,47.343,47.5918,73925.0
2018-12-17 11:15:00,49.78,49.93,49.57,49.66,91165.0,47.63,47.7736,47.4291,47.5152,91165.0
2018-12-17 11:20:00,49.68,49.8,49.62,49.71,49492.0,47.5344,47.6492,47.477,47.5631,49492.0
2018-12-17 11:25:00,49.76,49.94,49.68,49.72,40812.0,47.6109,47.7831,47.5344,47.5726,40812.0
2018-12-17 11:30:00,49.74,49.76,49.51,49.64,50495.0,47.5918,47.6109,47.3717,47.4961,50495.0
2018-12-17 11:35:00,49.6,49.65,49.48,49.55,39959.0,47.4578,47.5057,47.343,47.41,39959.0
2018-12-17 11:40:00,49.51,49.61,49.22,49.54,52561.0,47.3717,47.4674,47.0942,47.4004,52561.0
2018-12-17 11:45:00,49.55,49.72,49.42,49.71,21205.0,47.41,47.5726,47.2856,47.5631,21205.0
2018-12-17 11:50:00,49.75,49.83,49.66,49.77,20889.0,47.6013,47.6779,47.5152,47.6205,20889.0
2018-12-17 11:55:00,49.73,50.03,49.73,49.85,49984.0,47.5822,47.8693,47.5822,47.697,49984.0
2018-12-17 12:00:00,49.87,50.02,49.72,49.77,40213.0,47.7162,47.8597,47.5726,47.6205,40213.0
2018-12-17 12:05:00,49.76,49.9,49.65,49.68,55414.0,47.6109,47.7449,47.5057,47.5344,55414.0
2018-12-17 12:10:00,49.65,49.66,49.19,49.19,43714.0,47.5057,47.5152,47.0655,47.0655,43714.0
2018-12-17 12:15:00,49.21,49.41,49.11,49.17,39802.0,47.0847,47.276,46.989,47.0464,39802.0
2018-12-17 12:20:00,49.21,49.3,48.99,48.99,36189.0,47.0847,47.1708,46.8742,46.8742,36189.0
2018-12-17 12:25:00,49.0,49.0,48.77,48.9,77786.0,46.8837,46.8837,46.6637,46.7881,77786.0
2018-12-17 12:30:00,48.84,48.84,48.22,48.22,72899.0,46.7306,46.7306,46.1374,46.1374,72899.0
2018-12-17 12:35:00,48.26,48.32,48.09,48.27,111626.0,46.1757,46.2331,46.013,46.1853,111626.0
2018-12-17 12:40:00,48.28,48.32,47.84,48.0,49081.0,46.1948,46.2331,45.7738,45.9269,49081.0
2018-12-17 12:45:00,47.97,48.11,47.96,48.03,66459.0,45.8982,46.0322,45.8887,45.9556,66459.0
2018-12-17 12:50:00,48.02,48.09,47.48,47.56,77192.0,45.9461,46.013,45.4294,45.5059,77192.0
2018-12-17 12:55:00,47.61,47.63,47.42,47.42,93153.0,45.5538,45.5729,45.372,45.372,93153.0
2018-12-17 13:00:00,47.41,47.54,47.28,47.49,69749.0,45.3624,45.4868,45.238,45.439,69749.0
2018-12-17 13:05:00,47.48,47.84,47.48,47.74,76699.0,45.4294,45.7738,45.4294,45.6782,76699.0
2018-12-17 13:10:00,47.7,47.95,47.68,47.94,31114.0,45.6399,45.8791,45.6207,45.8695,31114.0
2018-12-17 13:15:00,47.92,47.98,47.69,47.79,29141.0,45.8504,45.9078,45.6303,45.726,29141.0
2018-12-17 13:20:00,47.8,47.97,47.47,47.93,28408.0,45.7356,45.8982,45.4198,45.8599,28408.0
2018-12-17 13:25:00,47.94,48.05,47.7,47.7,25943.0,45.8695,45.9748,45.6399,45.6399,25943.0
2018-12-17 13:30:00,47.71,47.83,47.27,47.27,49855.0,45.6495,45.7643,45.2285,45.2285,49855.0
2018-12-17 13:35:00,47.28,47.42,47.11,47.27,83480.0,45.238,45.372,45.0754,45.2285,83480.0
2018-12-17 13:40:00,47.3,47.67,47.25,47.52,26206.0,45.2572,45.6112,45.2093,45.4677,26206.0
2018-12-17 13:45:00,47.49,47.51,47.17,47.22,33034.0,45.439,45.4581,45.1328,45.1806,33034.0
2018-12-17 13:50:00,47.25,47.39,47.12,47.34,35299.0,45.2093,45.3433,45.0849,45.2954,35299.0
2018-12-17 13:55:00,47.27,47.69,47.25,47.32,55464.0,45.2285,45.6303,45.2093,45.2763,55464.0
2018-12-17 14:00:00,47.29,47.36,46.93,47.0,119593.0,45.2476,45.3146,44.9031,44.9701,119593.0
2018-12-17 14:05:00,46.97,47.25,46.97,47.07,26044.0,44.9414,45.2093,44.9414,45.0371,26044.0
2018-12-17 14:10:00,47.03,47.26,46.95,47.22,40167.0,44.9988,45.2189,44.9223,45.1806,40167.0
2018-12-17 14:15:00,47.19,47.19,46.96,47.0,39931.0,45.1519,45.1519,44.9318,44.9701,39931.0
2018-12-17 14:20:00,46.96,47.41,46.96,47.12,44923.0,44.9318,45.3624,44.9318,45.0849,44923.0
2018-12-17 14:25:00,47.09,47.1,46.9,46.94,40861.0,45.0562,45.0658,44.8744,44.9127,40861.0
2018-12-17 14:30:00,46.94,47.27,46.86,47.19,52779.0,44.9127,45.2285,44.8362,45.1519,52779.0
2018-12-17 14:35:00,47.19,47.25,47.03,47.16,27425.0,45.1519,45.2093,44.9988,45.1232,27425.0
2018-12-17 14:40:00,47.27,47.44,47.21,47.25,31391.0,45.2285,45.3911,45.171,45.2093,31391.0
2018-12-17 14:45:00,47.2,47.41,47.06,47.08,24923.0,45.1615,45.3624,45.0275,45.0467,24923.0
2018-12-17 14:50:00,47.1,47.15,46.69,46.7,67365.0,45.0658,45.1136,44.6735,44.6831,67365.0
2018-12-17 14:55:00,46.67,46.92,46.66,46.9,25567.0,44.6544,44.8936,44.6448,44.8744,25567.0
2018-12-17 15:00:00,46.78,46.78,46.6,46.63,56408.0,44.7596,44.7596,44.5874,44.6161,56408.0
2018-12-17 15:05:00,46.7,46.93,46.53,46.55,35397.0,44.6831,44.9031,44.5204,44.5396,35397.0
2018-12-17 15:10:00,46.58,46.93,46.58,46.64,38528.0,44.5683,44.9031,44.5683,44.6257,38528.0
2018-12-17 15:15:00,46.6,46.88,46.5,46.76,46550.0,44.5874,44.8553,44.4917,44.7405,46550.0
2018-12-17 15:20:00,46.72,46.75,46.41,46.46,54732.0,44.7022,44.7309,44.4056,44.4534,54732.0
2018-12-17 15:25:00,46.47,46.47,46.21,46.37,59422.0,44.463,44.463,44.2142,44.3673,59422.0
2018-12-17 15:30:00,46.39,46.4,45.97,46.07,81694.0,44.3865,44.396,43.9846,44.0803,81694.0
2018-12-17 15:35:00,46.04,46.08,45.79,45.82,66794.0,44.0516,44.0898,43.8124,43.8411,66794.0
2018-12-17 15:40:00,45.82,45.82,45.54,45.57,82364.0,43.8411,43.8411,43.5732,43.6019,82364.0
2018-12-17 15:45:00,45.53,45.8,45.1,45.27,156762.0,43.5636,43.8219,43.1522,43.3148,156762.0
2018-12-17 15:50:00,45.28,45.87,45.28,45.87,93306.0,43.3244,43.8889,43.3244,43.8889,93306.0
2018-12-17 15:55:00,45.86,45.99,45.65,45.96,250744.0,43.8794,44.0037,43.6784,43.975,250744.0
2018-12-18 09:30:00,47.19,47.3,46.82,47.03,194697.0,45.1519,45.2572,44.7979,44.9988,194697.0
2018-12-18 09:35:00,46.99,47.22,46.91,47.06,93016.0,44.9605,45.1806,44.884,45.0275,93016.0
2018-12-18 09:40:00,47.08,47.34,46.91,47.32,131749.0,45.0467,45.2954,44.884,45.2763,131749.0
2018-12-18 09:45:00,47.33,47.73,47.32,47.65,152288.0,45.2859,45.6686,45.2763,45.592,152288.0
2018-12-18 09:50:00,47.61,47.83,47.44,47.76,94299.0,45.5538,45.7643,45.3911,45.6973,94299.0
2018-12-18 09:55:00,47.79,48.12,47.76,48.06,122582.0,45.726,46.0417,45.6973,45.9843,122582.0
2018-12-18 10:00:00,48.06,48.1,47.47,47.52,86938.0,45.9843,46.0226,45.4198,45.4677,86938.0
2018-12-18 10:05:00,47.49,47.82,47.43,47.68,80375.0,45.439,45.7547,45.3815,45.6207,80375.0
2018-12-18 10:10:00,47.68,47.73,47.37,47.4,55157.0,45.6207,45.6686,45.3241,45.3528,55157.0
2018-12-18 10:15:00,47.41,47.54,47.17,47.46,118412.0,45.3624,45.4868,45.1328,45.4102,118412.0
2018-12-18 10:20:00,47.48,47.5,47.11,47.29,49325.0,45.4294,45.4485,45.0754,45.2476,49325.0
2018-12-18 10:25:00,47.31,47.41,47.15,47.28,57914.0,45.2667,45.3624,45.1136,45.238,57914.0
2018-12-18 10:30:00,47.28,47.61,47.23,47.55,70130.0,45.238,45.5538,45.1902,45.4964,70130.0
2018-12-18 10:35:00,47.55,47.56,47.25,47.39,68689.0,45.4964,45.5059,45.2093,45.3433,68689.0
2018-12-18 10:40:00,47.49,47.52,46.84,46.9,93616.0,45.439,45.4677,44.817,44.8744,93616.0
2018-12-18 10:45:00,46.9,46.97,46.72,46.94,44739.0,44.8744,44.9414,44.7022,44.9127,44739.0
2018-12-18 10:50:00,47.02,47.06,46.86,46.87,41497.0,44.9893,45.0275,44.8362,44.8457,41497.0
2018-12-18 10:55:00,46.96,47.05,46.83,46.88,18248.0,44.9318,45.018,44.8075,44.8553,18248.0
2018-12-18 11:00:00,46.92,47.17,46.88,46.93,37219.0,44.8936,45.1328,44.8553,44.9031,37219.0
2018-12-18 11:05:00,46.87,46.88,46.66,46.71,71696.0,44.8457,44.8553,44.6448,44.6926,71696.0
2018-12-18 11:10:00,46.75,46.81,46.58,46.64,28090.0,44.7309,44.7883,44.5683,44.6257,28090.0
2018-12-18 11:15:00,46.67,46.69,46.42,46.49,53301.0,44.6544,44.6735,44.4152,44.4821,53301.0
2018-12-18 11:20:00,46.44,46.46,46.2,46.2,34520.0,44.4343,44.4534,44.2047,44.2047,34520.0
2018-12-18 11:25:00,46.22,46.52,46.09,46.51,48545.0,44.2238,44.5108,44.0994,44.5013,48545.0
2018-12-18 11:30:00,46.55,46.84,46.52,46.72,63459.0,44.5396,44.817,44.5108,44.7022,63459.0
2018-12-18 11:35:00,46.79,46.98,46.76,46.76,36449.0,44.7692,44.951,44.7405,44.7405,36449.0
2018-12-18 11:40:00,46.73,46.81,46.45,46.45,17298.0,44.7118,44.7883,44.4439,44.4439,17298.0
2018-12-18 11:45:00,46.44,46.76,46.43,46.74,38694.0,44.4343,44.7405,44.4247,44.7213,38694.0
2018-12-18 11:50:00,46.73,46.84,46.57,46.71,33092.0,44.7118,44.817,44.5587,44.6926,33092.0
2018-12-18 11:55:00,46.72,46.73,46.45,46.62,22265.0,44.7022,44.7118,44.4439,44.6065,22265.0
2018-12-18 12:00:00,46.54,46.72,46.5,46.68,25881.0,44.53,44.7022,44.4917,44.6639,25881.0
2018-12-18 12:05:00,46.76,47.07,46.76,47.03,75353.0,44.7405,45.0371,44.7405,44.9988,75353.0
2018-12-18 12:10:00,47.04,47.2,46.95,46.95,43739.0,45.0084,45.1615,44.9223,44.9223,43739.0
2018-12-18 12:15:00,46.99,47.18,46.86,47.14,113584.0,44.9605,45.1423,44.8362,45.1041,113584.0
2018-12-18 12:20:00,47.16,47.3,47.07,47.24,114664.0,45.1232,45.2572,45.0371,45.1997,114664.0
2018-12-18 12:25:00,47.24,47.27,47.04,47.09,55743.0,45.1997,45.2285,45.0084,45.0562,55743.0
2018-12-18 12:30:00,47.08,47.34,47.01,47.05,34131.0,45.0467,45.2954,44.9797,45.018,34131.0
2018-12-18 12:35:00,47.07,47.12,46.91,46.93,19487.0,45.0371,45.0849,44.884,44.9031,19487.0
2018-12-18 12:40:00,46.94,46.99,46.87,46.88,20202.0,44.9127,44.9605,44.8457,44.8553,20202.0
2018-12-18 12:45:00,46.95,47.25,46.87,47.23,45195.0,44.9223,45.2093,44.8457,45.1902,45195.0
2018-12-18 12:50:00,47.22,47.41,47.12,47.4,57475.0,45.1806,45.3624,45.0849,45.3528,57475.0
2018-12-18 12:55:00,47.43,47.46,47.14,47.32,45845.0,45.3815,45.4102,45.1041,45.2763,45845.0
2018-12-18 13:00:00,47.35,47.38,47.16,47.27,27436.0,45.305,45.3337,45.1232,45.2285,27436.0
2018-12-18 13:05:00,47.29,47.31,47.04,47.1,38508.0,45.2476,45.2667,45.0084,45.0658,38508.0
2018-12-18 13:10:00,47.2,47.24,47.1,47.13,15041.0,45.1615,45.1997,45.0658,45.0945,15041.0
2018-12-18 13:15:00,47.1,47.1,46.89,46.9,26452.0,45.0658,45.0658,44.8649,44.8744,26452.0
2018-12-18 13:20:00,46.91,47.12,46.89,46.94,24915.0,44.884,45.0849,44.8649,44.9127,24915.0
2018-12-18 13:25:00,46.92,46.92,46.6,46.63,46853.0,44.8936,44.8936,44.5874,44.6161,46853.0
2018-12-18 13:30:00,46.59,46.59,46.38,46.47,39880.0,44.5778,44.5778,44.3769,44.463,39880.0
2018-12-18 13:35:00,46.45,46.52,46.26,46.28,39600.0,44.4439,44.5108,44.2621,44.2812,39600.0
2018-12-18 13:40:00,46.29,46.4,46.28,46.38,24790.0,44.2908,44.396,44.2812,44.3769,24790.0
2018-12-18 13:45:00,46.32,46.43,46.3,46.41,10833.0,44.3195,44.4247,44.3003,44.4056,10833.0
2018-12-18 13:50:00,46.4,46.4,46.07,46.13,98504.0,44.396,44.396,44.0803,44.1377,98504.0
2018-12-18 13:55:00,46.11,46.12,45.91,46.05,76476.0,44.1186,44.1281,43.9272,44.0611,76476.0
2018-12-18 14:00:00,46.02,46.19,46.01,46.16,24834.0,44.0324,44.1951,44.0229,44.1664,24834.0
2018-12-18 14:05:00,46.15,46.47,46.05,46.46,12591.0,44.1568,44.463,44.0611,44.4534,12591.0
2018-12-18 14:10:00,46.48,46.53,46.22,46.25,52756.0,44.4726,44.5204,44.2238,44.2525,52756.0
2018-12-18 14:15:00,46.25,46.32,46.16,46.24,25074.0,44.2525,44.3195,44.1664,44.2429,25074.0
2018-12-18 14:20:00,46.29,46.39,46.2,46.23,14413.0,44.2908,44.3865,44.2047,44.2334,14413.0
2018-12-18 14:25:00,46.26,46.48,46.24,46.39,15977.0,44.2621,44.4726,44.2429,44.3865,15977.0
2018-12-18 14:30:00,46.37,46.37,46.08,46.1,21695.0,44.3673,44.3673,44.0898,44.109,21695.0
2018-12-18 14:35:00,46.05,46.24,45.97,46.2,12235.0,44.0611,44.2429,43.9846,44.2047,12235.0
2018-12-18 14:40:00,46.19,46.21,45.65,45.79,68538.0,44.1951,44.2142,43.6784,43.8124,68538.0
2018-12-18 14:45:00,45.68,45.75,45.57,45.69,64181.0,43.7071,43.7741,43.6019,43.7167,64181.0
2018-12-18 14:50:00,45.72,45.79,45.61,45.61,21784.0,43.7454,43.8124,43.6401,43.6401,21784.0
2018-12-18 14:55:00,45.72,45.72,45.36,45.41,64258.0,43.7454,43.7454,43.4009,43.4488,64258.0
2018-12-18 15:00:00,45.37,45.63,45.24,45.48,73213.0,43.4105,43.6593,43.2861,43.5158,73213.0
2018-12-18 15:05:00,45.48,45.74,45.36,45.51,32534.0,43.5158,43.7645,43.4009,43.5445,32534.0
2018-12-18 15:10:00,45.51,45.86,45.51,45.68,33207.0,43.5445,43.8794,43.5445,43.7071,33207.0
2018-12-18 15:15:00,45.72,45.95,45.61,45.74,28205.0,43.7454,43.9655,43.6401,43.7645,28205.0
2018-12-18 15:20:00,45.76,45.86,45.58,45.69,23672.0,43.7837,43.8794,43.6114,43.7167,23672.0
2018-12-18 15:25:00,45.66,45.66,45.33,45.45,47920.0,43.688,43.688,43.3722,43.4871,47920.0
2018-12-18 15:30:00,45.46,45.91,45.46,45.84,81531.0,43.4966,43.9272,43.4966,43.8602,81531.0
2018-12-18 15:35:00,45.85,46.01,45.7,45.72,62160.0,43.8698,44.0229,43.7263,43.7454,62160.0
2018-12-18 15:40:00,45.72,46.05,45.72,46.01,55326.0,43.7454,44.0611,43.7454,44.0229,55326.0
2018-12-18 15:45:00,46.03,46.37,45.95,46.32,41228.0,44.042,44.3673,43.9655,44.3195,41228.0
2018-12-18 15:50:00,46.36,46.36,46.09,46.24,39217.0,44.3578,44.3578,44.0994,44.2429,39217.0
2018-12-18 15:55:00,46.26,46.27,45.66,45.75,170401.0,44.2621,44.2716,43.688,43.7741,170401.0
2018-12-19 09:30:00,45.8,46.27,45.67,46.26,143868.0,43.8219,44.2716,43.6976,44.2621,143868.0
2018-12-19 09:35:00,46.28,46.35,45.71,45.79,76969.0,44.2812,44.3482,43.7358,43.8124,76969.0
2018-12-19 09:40:00,45.78,46.3,45.76,46.22,83747.0,43.8028,44.3003,43.7837,44.2238,83747.0
2018-12-19 09:45:00,46.27,46.42,46.07,46.4,72602.0,44.2716,44.4152,44.0803,44.396,72602.0
2018-12-19 09:50:00,46.39,46.56,46.32,46.53,111834.0,44.3865,44.5491,44.3195,44.5204,111834.0
2018-12-19 09:55:00,46.53,46.74,46.25,46.25,116389.0,44.5204,44.7213,44.2525,44.2525,116389.0
2018-12-19 10:00:00,46.27,46.54,46.24,46.5,52163.0,44.2716,44.53,44.2429,44.4917,52163.0
2018-12-19 10:05:00,46.51,46.51,46.21,46.26,37698.0,44.5013,44.5013,44.2142,44.2621,37698.0
2018-12-19 10:10:00,46.21,46.43,46.03,46.43,44283.0,44.2142,44.4247,44.042,44.4247,44283.0
2018-12-19 10:15:00,46.38,46.6,46.36,46.53,39576.0,44.3769,44.5874,44.3578,44.5204,39576.0
2018-12-19 10:20:00,46.56,46.67,46.42,46.45,41373.0,44.5491,44.6544,44.4152,44.4439,41373.0
2018-12-19 10:25:00,46.46,46.56,46.39,46.55,22958.0,44.4534,44.5491,44.3865,44.5396,22958.0
2018-12-19 10:30:00,46.53,46.77,46.39,46.44,46677.0,44.5204,44.75,44.3865,44.4343,46677.0
2018-12-19 10:35:00,46.48,46.51,46.31,46.46,21804.0,44.4726,44.5013,44.3099,44.4534,21804.0
2018-12-19 10:40:00,46.45,46.52,46.27,46.33,20662.0,44.4439,44.5108,44.2716,44.3291,20662.0
2018-12-19 10:45:00,46.29,46.29,46.08,46.19,55786.0,44.2908,44.2908,44.0898,44.1951,55786.0
2018-12-19 10:50:00,46.19,46.55,46.18,46.42,24931.0,44.1951,44.5396,44.1855,44.4152,24931.0
2018-12-19 10:55:00,46.43,46.47,46.29,46.4,23488.0,44.4247,44.463,44.2908,44.396,23488.0
2018-12-19 11:00:00,46.5,46.51,46.21,46.3,15679.0,44.4917,44.5013,44.2142,44.3003,15679.0
2018-12-19 11:05:00,46.33,46.51,46.3,46.31,23595.0,44.3291,44.5013,44.3003,44.3099,23595.0
2018-12-19 11:10:00,46.38,46.43,46.18,46.25,32824.0,44.3769,44.4247,44.1855,44.2525,32824.0
2018-12-19 11:15:00,46.27,46.27,45.97,46.09,65738.0,44.2716,44.2716,43.9846,44.0994,65738.0
2018-12-19 11:20:00,46.1,46.31,46.09,46.27,36197.0,44.109,44.3099,44.0994,44.2716,36197.0
2018-12-19 11:25:00,46.26,46.36,46.14,46.3,15852.0,44.2621,44.3578,44.1473,44.3003,15852.0
2018-12-19 11:30:00,46.31,46.31,46.04,46.08,16572.0,44.3099,44.3099,44.0516,44.0898,16572.0
2018-12-19 11:35:00,46.11,46.16,46.06,46.09,13692.0,44.1186,44.1664,44.0707,44.0994,13692.0
2018-12-19 11:40:00,46.08,46.15,45.97,46.09,19489.0,44.0898,44.1568,43.9846,44.0994,19489.0
2018-12-19 11:45:00,46.09,46.48,46.09,46.46,43979.0,44.0994,44.4726,44.0994,44.4534,43979.0
2018-12-19 11:50:00,46.47,46.64,46.43,46.58,67360.0,44.463,44.6257,44.4247,44.5683,67360.0
2018-12-19 11:55:00,46.57,46.73,46.49,46.71,54599.0,44.5587,44.7118,44.4821,44.6926,54599.0
2018-12-19 12:00:00,46.72,46.83,46.61,46.76,59551.0,44.7022,44.8075,44.597,44.7405,59551.0
2018-12-19 12:05:00,46.78,46.95,46.76,46.94,44720.0,44.7596,44.9223,44.7405,44.9127,44720.0
2018-12-19 12:10:00,46.94,46.97,46.78,46.93,37797.0,44.9127,44.9414,44.7596,44.9031,37797.0
2018-12-19 12:15:00,46.91,46.95,46.79,46.94,19480.0,44.884,44.9223,44.7692,44.9127,19480.0
2018-12-19 12:20:00,46.91,47.11,46.87,47.09,52579.0,44.884,45.0754,44.8457,45.0562,52579.0
2018-12-19 12:25:00,47.07,47.17,47.04,47.07,33084.0,45.0371,45.1328,45.0084,45.0371,33084.0
2018-12-19 12:30:00,47.06,47.14,47.01,47.05,14716.0,45.0275,45.1041,44.9797,45.018,14716.0
2018-12-19 12:35:00,47.06,47.14,46.99,47.07,26491.0,45.0275,45.1041,44.9605,45.0371,26491.0
2018-12-19 12:40:00,47.09,47.15,47.03,47.08,17521.0,45.0562,45.1136,44.9988,45.0467,17521.0
2018-12-19 12:45:00,47.08,47.08,46.98,47.06,14653.0,45.0467,45.0467,44.951,45.0275,14653.0
2018-12-19 12:50:00,47.08,47.14,46.86,46.96,30376.0,45.0467,45.1041,44.8362,44.9318,30376.0
2018-12-19 12:55:00,46.96,46.99,46.78,46.78,49038.0,44.9318,44.9605,44.7596,44.7596,49038.0
2018-12-19 13:00:00,46.77,46.89,46.74,46.81,20480.0,44.75,44.8649,44.7213,44.7883,20480.0
2018-12-19 13:05:00,46.8,46.83,46.63,46.7,14545.0,44.7788,44.8075,44.6161,44.6831,14545.0
2018-12-19 13:10:00,46.69,46.79,46.68,46.7,18286.0,44.6735,44.7692,44.6639,44.6831,18286.0
2018-12-19 13:15:00,46.68,46.76,46.59,46.75,29082.0,44.6639,44.7405,44.5778,44.7309,29082.0
2018-12-19 13:20:00,46.79,46.91,46.57,46.65,35333.0,44.7692,44.884,44.5587,44.6352,35333.0
2018-12-19 13:25:00,46.6,46.83,46.6,46.77,28211.0,44.5874,44.8075,44.5874,44.75,28211.0
2018-12-19 13:30:00,46.79,46.88,46.71,46.87,34577.0,44.7692,44.8553,44.6926,44.8457,34577.0
2018-12-19 13:35:00,46.86,47.0,46.86,46.97,34878.0,44.8362,44.9701,44.8362,44.9414,34878.0
2018-12-19 13:40:00,47.01,47.19,46.98,47.1,44466.0,44.9797,45.1519,44.951,45.0658,44466.0
2018-12-19 13:45:00,47.13,47.19,47.04,47.16,42715.0,45.0945,45.1519,45.0084,45.1232,42715.0
2018-12-19 13:50:00,47.13,47.18,47.05,47.13,24488.0,45.0945,45.1423,45.018,45.0945,24488.0
2018-12-19 13:55:00,47.1,47.42,47.09,47.3,72970.0,45.0658,45.372,45.0562,45.2572,72970.0
2018-12-19 14:00:00,47.3,47.55,45.95,45.95,200223.0,45.2572,45.4964,43.9655,43.9655,200223.0
2018-12-19 14:05:00,45.95,46.07,44.9,45.14,255368.0,43.9655,44.0803,42.9608,43.1904,255368.0
2018-12-19 14:10:00,45.08,45.17,44.39,44.98,139107.0,43.133,43.2192,42.4728,43.0374,139107.0
2018-12-19 14:15:00,44.97,45.71,44.78,45.62,135886.0,43.0278,43.7358,42.846,43.6497,135886.0
2018-12-19 14:20:00,45.6,45.84,45.39,45.8,79947.0,43.6306,43.8602,43.4296,43.8219,79947.0
2018-12-19 14:25:00,45.8,46.08,45.65,46.04,205391.0,43.8219,44.0898,43.6784,44.0516,205391.0
2018-12-19 14:30:00,45.97,46.55,45.81,46.15,112849.0,43.9846,44.5396,43.8315,44.1568,112849.0
2018-12-19 14:35:00,46.14,46.43,45.98,46.15,65572.0,44.1473,44.4247,43.9942,44.1568,65572.0
2018-12-19 14:40:00,46.2,46.21,44.67,44.67,171203.0,44.2047,44.2142,42.7407,42.7407,171203.0
2018-12-19 14:45:00,44.69,45.13,44.69,44.85,85800.0,42.7599,43.1809,42.7599,42.913,85800.0
2018-12-19 14:50:00,44.83,44.85,43.95,44.29,204569.0,42.8938,42.913,42.0518,42.3772,204569.0
2018-12-19 14:55:00,44.3,44.3,43.37,43.68,213283.0,42.3867,42.3867,41.4969,41.7935,213283.0
2018-12-19 15:00:00,43.75,43.75,42.65,42.7,382164.0,41.8605,41.8605,40.808,40.8558,382164.0
2018-12-19 15:05:00,42.7,43.14,42.17,42.91,222671.0,40.8558,41.2768,40.3487,41.0568,222671.0
2018-12-19 15:10:00,43.02,43.58,42.72,43.58,127266.0,41.162,41.6978,40.875,41.6978,127266.0
2018-12-19 15:15:00,43.56,43.56,42.76,43.09,88649.0,41.6787,41.6787,40.9132,41.229,88649.0
2018-12-19 15:20:00,43.09,43.26,42.55,43.21,121829.0,41.229,41.3916,40.7123,41.3438,121829.0
2018-12-19 15:25:00,43.19,43.22,42.32,42.32,89104.0,41.3247,41.3534,40.4922,40.4922,89104.0
2018-12-19 15:30:00,42.34,43.07,42.25,42.93,127968.0,40.5114,41.2098,40.4253,41.0759,127968.0
2018-12-19 15:35:00,42.89,42.89,42.48,42.66,53284.0,41.0376,41.0376,40.6453,40.8176,53284.0
2018-12-19 15:40:00,42.57,42.58,42.25,42.49,87738.0,40.7314,40.741,40.4253,40.6549,87738.0
2018-12-19 15:45:00,42.5,42.88,42.47,42.81,80782.0,40.6645,41.0281,40.6358,40.9611,80782.0
2018-12-19 15:50:00,42.8,43.08,42.68,43.03,103894.0,40.9515,41.2194,40.8367,41.1716,103894.0
2018-12-19 15:55:00,42.97,43.15,42.9,42.95,150006.0,41.1142,41.2864,41.0472,41.095,150006.0
2018-12-20 09:30:00,42.54,43.01,42.35,43.0,187206.0,40.7027,41.1524,40.5209,41.1429,187206.0
2018-12-20 09:35:00,42.98,43.2,42.67,42.83,176620.0,41.1237,41.3342,40.8271,40.9802,176620.0
2018-12-20 09:40:00,42.82,42.84,42.0,42.43,165385.0,40.9706,40.9898,40.1861,40.5975,165385.0
2018-12-20 09:45:00,42.45,42.84,42.15,42.25,147730.0,40.6166,40.9898,40.3296,40.4253,147730.0
2018-12-20 09:50:00,42.2,42.48,41.97,42.11,126811.0,40.3774,40.6453,40.1574,40.2913,126811.0
2018-12-20 09:55:00,42.07,42.9,42.06,42.82,114171.0,40.253,41.0472,40.2435,40.9706,114171.0
2018-12-20 10:00:00,42.8,42.88,42.28,42.36,104277.0,40.9515,41.0281,40.454,40.5305,104277.0
2018-12-20 10:05:00,42.32,43.1,42.25,42.83,253324.0,40.4922,41.2386,40.4253,40.9802,253324.0
2018-12-20 10:10:00,42.8,42.9,42.62,42.87,61612.0,40.9515,41.0472,40.7793,41.0185,61612.0
2018-12-20 10:15:00,42.89,43.02,42.5,42.59,89693.0,41.0376,41.162,40.6645,40.7506,89693.0
2018-12-20 10:20:00,42.53,42.95,42.4,42.6,90398.0,40.6932,41.095,40.5688,40.7601,90398.0
2018-12-20 10:25:00,42.66,42.98,42.63,42.68,85311.0,40.8176,41.1237,40.7889,40.8367,85311.0
2018-12-20 10:30:00,42.66,42.84,42.47,42.58,57960.0,40.8176,40.9898,40.6358,40.741,57960.0
2018-12-20 10:35:00,42.5,42.72,42.22,42.57,85171.0,40.6645,40.875,40.3966,40.7314,85171.0
2018-12-20 10:40:00,42.56,43.3,42.56,43.07,188955.0,40.7219,41.4299,40.7219,41.2098,188955.0
2018-12-20 10:45:00,43.07,43.1,42.38,42.38,143097.0,41.2098,41.2386,40.5496,40.5496,143097.0
2018-12-20 10:50:00,42.37,42.49,42.04,42.1,98370.0,40.5401,40.6549,40.2243,40.2817,98370.0
2018-12-20 10:55:00,42.14,42.39,41.93,42.17,119621.0,40.32,40.5592,40.1191,40.3487,119621.0
2018-12-20 11:00:00,42.14,42.14,41.82,42.1,92387.0,40.32,40.32,40.0138,40.2817,92387.0
2018-12-20 11:05:00,42.04,42.4,41.88,41.98,71630.0,40.2243,40.5688,40.0712,40.1669,71630.0
2018-12-20 11:10:00,42.0,42.15,41.55,41.69,106798.0,40.1861,40.3296,39.7555,39.8894,106798.0
2018-12-20 11:15:00,41.65,41.74,41.46,41.55,129614.0,39.8512,39.9373,39.6694,39.7555,129614.0
2018-12-20 11:20:00,41.53,41.55,41.11,41.19,177573.0,39.7364,39.7555,39.3345,39.411,177573.0
2018-12-20 11:25:00,41.21,41.29,40.8,40.94,189532.0,39.4302,39.5067,39.0379,39.1718,189532.0
2018-12-20 11:30:00,40.95,41.01,40.62,40.65,150179.0,39.1814,39.2388,38.8657,38.8944,150179.0
2018-12-20 11:35:00,40.69,41.04,40.65,40.72,66442.0,38.9326,39.2675,38.8944,38.9613,66442.0
2018-12-20 11:40:00,40.77,40.95,40.49,40.57,118636.0,39.0092,39.1814,38.7413,38.8178,118636.0
2018-12-20 11:45:00,40.67,40.68,40.33,40.39,154240.0,38.9135,38.9231,38.5882,38.6456,154240.0
2018-12-20 11:50:00,40.4,40.76,40.2,40.72,220229.0,38.6552,38.9996,38.4638,38.9613,220229.0
2018-12-20 11:55:00,40.72,41.2,40.45,40.58,193881.0,38.9613,39.4206,38.703,38.8274,193881.0
2018-12-20 12:00:00,40.65,41.0,40.57,40.88,111228.0,38.8944,39.2292,38.8178,39.1144,111228.0
2018-12-20 12:05:00,40.87,40.92,40.6,40.73,85665.0,39.1049,39.1527,38.8465,38.9709,85665.0
2018-12-20 12:10:00,40.74,40.96,40.51,40.56,53639.0,38.9805,39.191,38.7604,38.8083,53639.0
2018-12-20 12:15:00,40.54,41.1,40.46,41.06,128825.0,38.7891,39.3249,38.7126,39.2867,128825.0
2018-12-20 12:20:00,41.05,41.25,40.92,41.2,109817.0,39.2771,39.4685,39.1527,39.4206,109817.0
2018-12-20 12:25:00,41.2,41.49,41.12,41.48,104159.0,39.4206,39.6981,39.3441,39.6885,104159.0
2018-12-20 12:30:00,41.42,41.5,41.11,41.23,95511.0,39.6311,39.7077,39.3345,39.4493,95511.0
2018-12-20 12:35:00,41.21,41.35,40.94,41.03,106117.0,39.4302,39.5641,39.1718,39.258,106117.0
2018-12-20 12:40:00,40.96,41.04,40.65,40.73,87906.0,39.191,39.2675,38.8944,38.9709,87906.0
2018-12-20 12:45:00,40.71,40.83,40.61,40.81,84754.0,38.9518,39.0666,38.8561,39.0475,84754.0
2018-12-20 12:50:00,40.8,40.98,40.71,40.9,43253.0,39.0379,39.2101,38.9518,39.1336,43253.0
2018-12-20 12:55:00,40.88,41.22,40.75,41.13,53842.0,39.1144,39.4397,38.99,39.3536,53842.0
2018-12-20 13:00:00,41.13,41.13,40.74,40.9,83068.0,39.3536,39.3536,38.9805,39.1336,83068.0
2018-12-20 13:05:00,40.88,41.07,40.57,40.62,99065.0,39.1144,39.2962,38.8178,38.8657,99065.0
2018-12-20 13:10:00,40.6,40.94,40.49,40.81,71145.0,38.8465,39.1718,38.7413,39.0475,71145.0
2018-12-20 13:15:00,40.78,41.05,40.69,40.76,51371.0,39.0188,39.2771,38.9326,38.9996,51371.0
2018-12-20 13:20:00,40.72,41.11,40.62,40.8,49405.0,38.9613,39.3345,38.8657,39.0379,49405.0
2018-12-20 13:25:00,40.75,40.98,40.73,40.8,35903.0,38.99,39.2101,38.9709,39.0379,35903.0
2018-12-20 13:30:00,40.77,40.83,40.51,40.65,56235.0,39.0092,39.0666,38.7604,38.8944,56235.0
2018-12-20 13:35:00,40.7,40.93,40.46,40.75,65334.0,38.9422,39.1623,38.7126,38.99,65334.0
2018-12-20 13:40:00,40.73,40.76,40.3,40.71,90251.0,38.9709,38.9996,38.5595,38.9518,90251.0
2018-12-20 13:45:00,40.75,40.84,40.54,40.71,30153.0,38.99,39.0762,38.7891,38.9518,30153.0
2018-12-20 13:50:00,40.7,40.71,40.44,40.5,31912.0,38.9422,38.9518,38.6934,38.7508,31912.0
2018-12-20 13:55:00,40.46,40.54,40.3,40.3,54895.0,38.7126,38.7891,38.5595,38.5595,54895.0
2018-12-20 14:00:00,40.31,40.43,39.74,39.93,330335.0,38.569,38.6839,38.0237,38.2055,330335.0
2018-12-20 14:05:00,39.92,40.33,39.79,39.83,134006.0,38.1959,38.5882,38.0715,38.1098,134006.0
2018-12-20 14:10:00,39.83,39.85,39.29,39.64,259174.0,38.1098,38.1289,37.5931,37.928,259174.0
2018-12-20 14:15:00,39.65,39.76,39.34,39.34,129861.0,37.9376,38.0428,37.6409,37.6409,129861.0
2018-12-20 14:20:00,39.4,40.03,39.38,39.79,110119.0,37.6984,38.3011,37.6792,38.0715,110119.0
2018-12-20 14:25:00,39.81,40.27,39.68,40.2,119292.0,38.0906,38.5308,37.9663,38.4638,119292.0
2018-12-20 14:30:00,40.2,40.43,40.08,40.3,137005.0,38.4638,38.6839,38.349,38.5595,137005.0
2018-12-20 14:35:00,40.3,40.71,40.25,40.41,131751.0,38.5595,38.9518,38.5116,38.6647,131751.0
2018-12-20 14:40:00,40.41,41.06,40.4,41.05,238069.0,38.6647,39.2867,38.6552,39.2771,238069.0
2018-12-20 14:45:00,41.05,41.56,40.89,41.47,217705.0,39.2771,39.7651,39.124,39.679,217705.0
2018-12-20 14:50:00,41.45,41.45,40.95,41.02,168786.0,39.6598,39.6598,39.1814,39.2484,168786.0
2018-12-20 14:55:00,40.96,40.99,40.59,40.87,98790.0,39.191,39.2197,38.837,39.1049,98790.0
2018-12-20 15:00:00,40.84,40.84,40.39,40.44,93917.0,39.0762,39.0762,38.6456,38.6934,93917.0
2018-12-20 15:05:00,40.5,40.95,40.31,40.84,117959.0,38.7508,39.1814,38.569,39.0762,117959.0
2018-12-20 15:10:00,40.85,41.35,40.73,41.34,94602.0,39.0857,39.5641,38.9709,39.5546,94602.0
2018-12-20 15:15:00,41.35,41.35,41.08,41.11,97338.0,39.5641,39.5641,39.3058,39.3345,97338.0
2018-12-20 15:20:00,41.06,41.65,41.02,41.58,119483.0,39.2867,39.8512,39.2484,39.7842,119483.0
2018-12-20 15:25:00,41.53,41.58,41.07,41.07,85725.0,39.7364,39.7842,39.2962,39.2962,85725.0
2018-12-20 15:30:00,41.14,41.48,41.12,41.41,73724.0,39.3632,39.6885,39.3441,39.6215,73724.0
2018-12-20 15:35:00,41.41,41.68,41.31,41.53,68916.0,39.6215,39.8799,39.5259,39.7364,68916.0
2018-12-20 15:40:00,41.48,41.59,40.93,40.93,145776.0,39.6885,39.7938,39.1623,39.1623,145776.0
2018-12-20 15:45:00,40.89,41.01,40.64,40.77,209168.0,39.124,39.2388,38.8848,39.0092,209168.0
2018-12-20 15:50:00,40.75,40.87,40.45,40.49,148289.0,38.99,39.1049,38.703,38.7413,148289.0
2018-12-20 15:55:00,40.47,40.82,40.41,40.82,228219.0,38.7221,39.057,38.6647,39.057,228219.0
2018-12-21 09:30:00,41.29,41.59,40.48,40.79,215465.0,39.5067,39.7938,38.7317,39.0283,215465.0
2018-12-21 09:35:00,40.82,41.03,40.75,40.92,112284.0,39.057,39.258,38.99,39.1527,112284.0
2018-12-21 09:40:00,40.94,40.99,40.6,40.67,168153.0,39.1718,39.2197,38.8465,38.9135,168153.0
2018-12-21 09:45:00,40.71,40.92,40.45,40.55,103816.0,38.9518,39.1527,38.703,38.7987,103816.0
2018-12-21 09:50:00,40.56,40.56,40.07,40.08,140212.0,38.8083,38.8083,38.3394,38.349,140212.0
2018-12-21 09:55:00,40.1,40.74,40.08,40.56,99460.0,38.3681,38.9805,38.349,38.8083,99460.0
2018-12-21 10:00:00,40.58,40.61,40.1,40.1,88592.0,38.8274,38.8561,38.3681,38.3681,88592.0
2018-12-21 10:05:00,40.07,40.27,39.87,40.01,132186.0,38.3394,38.5308,38.1481,38.282,132186.0
2018-12-21 10:10:00,40.04,41.08,40.01,41.07,221020.0,38.3107,39.3058,38.282,39.2962,221020.0
2018-12-21 10:15:00,41.08,41.58,40.98,41.37,327474.0,39.3058,39.7842,39.2101,39.5833,327474.0
2018-12-21 10:20:00,41.37,41.82,41.37,41.59,243502.0,39.5833,40.0138,39.5833,39.7938,243502.0
2018-12-21 10:25:00,41.56,41.56,41.19,41.46,87001.0,39.7651,39.7651,39.411,39.6694,87001.0
2018-12-21 10:30:00,41.42,41.49,41.06,41.16,66186.0,39.6311,39.6981,39.2867,39.3823,66186.0
2018-12-21 10:35:00,41.16,41.21,40.95,41.04,117985.0,39.3823,39.4302,39.1814,39.2675,117985.0
2018-12-21 10:40:00,41.01,41.14,40.81,40.86,132276.0,39.2388,39.3632,39.0475,39.0953,132276.0
2018-12-21 10:45:00,40.87,41.29,40.78,41.05,83523.0,39.1049,39.5067,39.0188,39.2771,83523.0
2018-12-21 10:50:00,41.0,41.12,40.77,40.94,100449.0,39.2292,39.3441,39.0092,39.1718,100449.0
2018-12-21 10:55:00,40.94,41.04,40.8,40.85,44276.0,39.1718,39.2675,39.0379,39.0857,44276.0
2018-12-21 11:00:00,40.81,40.9,40.54,40.61,114587.0,39.0475,39.1336,38.7891,38.8561,114587.0
2018-12-21 11:05:00,40.61,40.64,39.9,39.92,165708.0,38.8561,38.8848,38.1768,38.1959,165708.0
2018-12-21 11:10:00,39.9,40.14,39.68,39.81,137025.0,38.1768,38.4064,37.9663,38.0906,137025.0
2018-12-21 11:15:00,39.78,40.1,39.73,39.99,104234.0,38.0619,38.3681,38.0141,38.2629,104234.0
2018-12-21 11:20:00,39.98,40.14,39.87,39.95,62752.0,38.2533,38.4064,38.1481,38.2246,62752.0
2018-12-21 11:25:00,39.92,40.15,39.68,40.12,85334.0,38.1959,38.416,37.9663,38.3873,85334.0
2018-12-21 11:30:00,40.15,40.29,40.05,40.07,62502.0,38.416,38.5499,38.3203,38.3394,62502.0
2018-12-21 11:35:00,40.05,40.14,39.88,39.92,59892.0,38.3203,38.4064,38.1576,38.1959,59892.0
2018-12-21 11:40:00,39.9,39.98,39.76,39.86,51003.0,38.1768,38.2533,38.0428,38.1385,51003.0
2018-12-21 11:45:00,39.86,39.91,39.45,39.5,88532.0,38.1385,38.1863,37.7462,37.794,88532.0
2018-12-21 11:50:00,39.54,39.79,39.46,39.63,51577.0,37.8323,38.0715,37.7558,37.9184,51577.0
2018-12-21 11:55:00,39.63,39.71,39.38,39.43,69631.0,37.9184,37.995,37.6792,37.7271,69631.0
2018-12-21 12:00:00,39.44,39.44,39.28,39.35,83154.0,37.7366,37.7366,37.5835,37.6505,83154.0
2018-12-21 12:05:00,39.34,39.42,39.13,39.2,140952.0,37.6409,37.7175,37.44,37.507,140952.0
2018-12-21 12:10:00,39.22,39.22,38.76,38.76,306384.0,37.5261,37.5261,37.086,37.086,306384.0
2018-12-21 12:15:00,38.75,38.98,38.55,38.6,128050.0,37.0764,37.2965,36.8851,36.9329,128050.0
2018-12-21 12:20:00,38.59,38.67,38.44,38.52,123775.0,36.9233,36.9999,36.7798,36.8564,123775.0
2018-12-21 12:25:00,38.52,38.52,38.18,38.24,116788.0,36.8564,36.8564,36.531,36.5885,116788.0
2018-12-21 12:30:00,38.23,38.44,37.98,38.35,203059.0,36.5789,36.7798,36.3397,36.6937,203059.0
2018-12-21 12:35:00,38.33,38.67,38.19,38.61,167831.0,36.6746,36.9999,36.5406,36.9425,167831.0
2018-12-21 12:40:00,38.67,38.87,38.5,38.58,63664.0,36.9999,37.1912,36.8372,36.9138,63664.0
2018-12-21 12:45:00,38.59,39.24,38.59,38.74,137885.0,36.9233,37.5453,36.9233,37.0669,137885.0
2018-12-21 12:50:00,38.72,38.78,38.3,38.3,160304.0,37.0477,37.1051,36.6459,36.6459,160304.0
2018-12-21 12:55:00,38.3,38.53,38.18,38.21,83874.0,36.6459,36.8659,36.531,36.5597,83874.0
2018-12-21 13:00:00,38.22,38.46,38.1,38.32,56066.0,36.5693,36.7989,36.4545,36.665,56066.0
2018-12-21 13:05:00,38.32,38.36,38.0,38.36,68604.0,36.665,36.7033,36.3588,36.7033,68604.0
2018-12-21 13:10:00,38.34,38.49,38.16,38.31,57541.0,36.6841,36.8277,36.5119,36.6554,57541.0
2018-12-21 13:15:00,38.31,38.47,38.21,38.31,81329.0,36.6554,36.8085,36.5597,36.6554,81329.0
2018-12-21 13:20:00,38.31,38.69,38.31,38.58,71830.0,36.6554,37.019,36.6554,36.9138,71830.0
2018-12-21 13:25:00,38.54,38.85,38.47,38.61,60250.0,36.8755,37.1721,36.8085,36.9425,60250.0
2018-12-21 13:30:00,38.66,38.94,38.59,38.92,60138.0,36.9903,37.2582,36.9233,37.2391,60138.0
2018-12-21 13:35:00,38.89,38.98,38.69,38.97,47105.0,37.2104,37.2965,37.019,37.2869,47105.0
2018-12-21 13:40:00,38.99,39.19,38.87,39.09,147919.0,37.3061,37.4974,37.1912,37.4017,147919.0
2018-12-21 13:45:00,39.08,39.08,38.68,38.74,67691.0,37.3922,37.3922,37.0094,37.0669,67691.0
2018-12-21 13:50:00,38.75,38.83,38.48,38.58,69078.0,37.0764,37.153,36.8181,36.9138,69078.0
2018-12-21 13:55:00,38.6,38.67,38.47,38.54,28370.0,36.9329,36.9999,36.8085,36.8755,28370.0
2018-12-21 14:00:00,38.48,38.67,38.35,38.46,36753.0,36.8181,36.9999,36.6937,36.7989,36753.0
2018-12-21 14:05:00,38.46,38.56,38.42,38.43,28802.0,36.7989,36.8946,36.7607,36.7702,28802.0
2018-12-21 14:10:00,38.42,38.53,38.09,38.17,61591.0,36.7607,36.8659,36.4449,36.5215,61591.0
2018-12-21 14:15:00,38.21,38.61,38.17,38.55,72055.0,36.5597,36.9425,36.5215,36.8851,72055.0
2018-12-21 14:20:00,38.58,38.74,38.45,38.55,44873.0,36.9138,37.0669,36.7894,36.8851,44873.0
2018-12-21 14:25:00,38.54,38.59,38.27,38.44,37239.0,36.8755,36.9233,36.6172,36.7798,37239.0
2018-12-21 14:30:00,38.45,38.62,38.35,38.38,35667.0,36.7894,36.952,36.6937,36.7224,35667.0
2018-12-21 14:35:00,38.4,38.51,38.38,38.44,17206.0,36.7415,36.8468,36.7224,36.7798,17206.0
2018-12-21 14:40:00,38.45,38.51,38.13,38.2,24322.0,36.7894,36.8468,36.4832,36.5502,24322.0
2018-12-21 14:45:00,38.25,38.34,38.17,38.28,33914.0,36.598,36.6841,36.5215,36.6267,33914.0
2018-12-21 14:50:00,38.3,38.85,38.28,38.38,63500.0,36.6459,37.1721,36.6267,36.7224,63500.0
2018-12-21 14:55:00,38.39,38.5,38.23,38.43,70815.0,36.732,36.8372,36.5789,36.7702,70815.0
2018-12-21 15:00:00,38.49,38.62,38.41,38.51,31065.0,36.8277,36.952,36.7511,36.8468,31065.0
2018-12-21 15:05:00,38.55,38.55,38.28,38.41,42608.0,36.8851,36.8851,36.6267,36.7511,42608.0
2018-12-21 15:10:00,38.38,38.38,38.03,38.06,70495.0,36.7224,36.7224,36.3875,36.4162,70495.0
2018-12-21 15:15:00,38.07,38.22,37.81,37.88,166876.0,36.4258,36.5693,36.177,36.244,166876.0
2018-12-21 15:20:00,37.88,38.03,37.8,37.9,69470.0,36.244,36.3875,36.1675,36.2631,69470.0
2018-12-21 15:25:00,37.9,37.91,37.63,37.63,309964.0,36.2631,36.2727,36.0048,36.0048,309964.0
2018-12-21 15:30:00,37.62,37.83,37.54,37.57,193066.0,35.9952,36.1962,35.9187,35.9474,193066.0
2018-12-21 15:35:00,37.58,37.59,37.24,37.25,84245.0,35.957,35.9665,35.6316,35.6412,84245.0
2018-12-21 15:40:00,37.24,37.74,37.22,37.64,148943.0,35.6316,36.11,35.6125,36.0144,148943.0
2018-12-21 15:45:00,37.65,37.91,37.6,37.67,123460.0,36.0239,36.2727,35.9761,36.0431,123460.0
2018-12-21 15:50:00,37.66,37.68,37.42,37.49,179427.0,36.0335,36.0526,35.8039,35.8708,179427.0
2018-12-21 15:55:00,37.49,37.75,37.4,37.53,197259.0,35.8708,36.1196,35.7847,35.9091,197259.0
2018-12-24 09:30:00,37.02,37.28,36.93,37.2,253086.0,35.4211,35.6699,35.335,35.5934,253086.0
2018-12-24 09:35:00,37.21,37.24,36.69,37.01,151604.0,35.6029,35.6316,35.1054,35.4116,151604.0
2018-12-24 09:40:00,37.05,37.12,36.64,36.64,100947.0,35.4498,35.5168,35.0576,35.0576,100947.0
2018-12-24 09:45:00,36.64,36.7,36.23,36.37,164462.0,35.0576,35.115,34.6653,34.7992,164462.0
2018-12-24 09:50:00,36.35,36.68,36.09,36.17,97400.0,34.7801,35.0958,34.5313,34.6079,97400.0
2018-12-24 09:55:00,36.18,36.38,35.87,36.16,149300.0,34.6174,34.8088,34.3208,34.5983,149300.0
2018-12-24 10:00:00,36.16,36.47,36.03,36.31,92563.0,34.5983,34.8949,34.4739,34.7418,92563.0
2018-12-24 10:05:00,36.3,36.37,35.73,35.99,174094.0,34.7322,34.7992,34.1869,34.4356,174094.0
2018-12-24 10:10:00,36.01,36.67,35.96,36.64,156843.0,34.4548,35.0863,34.4069,35.0576,156843.0
2018-12-24 10:15:00,36.59,36.77,36.18,36.33,142898.0,35.0097,35.1819,34.6174,34.7609,142898.0
2018-12-24 10:20:00,36.31,36.6,36.1,36.52,89992.0,34.7418,35.0193,34.5409,34.9427,89992.0
2018-12-24 10:25:00,36.53,36.82,36.37,36.7,127446.0,34.9523,35.2298,34.7992,35.115,127446.0
2018-12-24 10:30:00,36.73,37.0,36.59,36.65,128088.0,35.1437,35.402,35.0097,35.0671,128088.0
2018-12-24 10:35:00,36.65,37.14,36.59,37.02,167480.0,35.0671,35.536,35.0097,35.4211,167480.0
2018-12-24 10:40:00,37.0,37.52,37.0,37.35,184954.0,35.402,35.8995,35.402,35.7369,184954.0
2018-12-24 10:45:00,37.35,37.42,37.0,37.13,88754.0,35.7369,35.8039,35.402,35.5264,88754.0
2018-12-24 10:50:00,37.13,37.25,36.93,37.06,105223.0,35.5264,35.6412,35.335,35.4594,105223.0
2018-12-24 10:55:00,37.05,37.23,36.93,37.22,49238.0,35.4498,35.6221,35.335,35.6125,49238.0
2018-12-24 11:00:00,37.23,37.67,37.05,37.06,246813.0,35.6221,36.0431,35.4498,35.4594,246813.0
2018-12-24 11:05:00,37.07,37.37,36.92,37.27,77661.0,35.469,35.756,35.3255,35.6603,77661.0
2018-12-24 11:10:00,37.22,37.5,37.05,37.49,63634.0,35.6125,35.8804,35.4498,35.8708,63634.0
2018-12-24 11:15:00,37.5,37.52,36.89,37.26,112489.0,35.8804,35.8995,35.2968,35.6508,112489.0
2018-12-24 11:20:00,37.2,37.34,36.96,36.97,64689.0,35.5934,35.7273,35.3637,35.3733,64689.0
2018-12-24 11:25:00,36.97,37.04,36.74,36.95,62113.0,35.3733,35.4403,35.1532,35.3542,62113.0
2018-12-24 11:30:00,36.96,37.18,36.91,37.08,62968.0,35.3637,35.5742,35.3159,35.4786,62968.0
2018-12-24 11:35:00,37.0,37.06,36.79,36.95,38108.0,35.402,35.4594,35.2011,35.3542,38108.0
2018-12-24 11:40:00,36.96,37.17,36.74,36.75,68474.0,35.3637,35.5647,35.1532,35.1628,68474.0
2018-12-24 11:45:00,36.75,36.76,36.34,36.47,113240.0,35.1628,35.1724,34.7705,34.8949,113240.0
2018-12-24 11:50:00,36.46,36.73,36.37,36.71,70559.0,34.8853,35.1437,34.7992,35.1245,70559.0
2018-12-24 11:55:00,36.66,36.91,36.51,36.54,90834.0,35.0767,35.3159,34.9332,34.9619,90834.0
2018-12-24 12:00:00,36.55,36.86,36.5,36.71,90713.0,34.9714,35.2681,34.9236,35.1245,90713.0
2018-12-24 12:05:00,36.67,36.8,36.37,36.39,90861.0,35.0863,35.2106,34.7992,34.8184,90861.0
2018-12-24 12:10:00,36.39,36.5,36.2,36.4,77148.0,34.8184,34.9236,34.6366,34.8279,77148.0
2018-12-24 12:15:00,36.35,36.52,36.25,36.31,65896.0,34.7801,34.9427,34.6844,34.7418,65896.0
2018-12-24 12:20:00,36.28,36.4,36.08,36.28,84859.0,34.7131,34.8279,34.5217,34.7131,84859.0
2018-12-24 12:25:00,36.27,36.69,36.27,36.39,60974.0,34.7035,35.1054,34.7035,34.8184,60974.0
2018-12-24 12:30:00,36.4,36.54,36.15,36.41,110352.0,34.8279,34.9619,34.5887,34.8375,110352.0
2018-12-24 12:35:00,36.38,36.48,36.18,36.23,55363.0,34.8088,34.9045,34.6174,34.6653,55363.0
2018-12-24 12:40:00,36.19,36.32,36.05,36.08,76038.0,34.627,34.7514,34.493,34.5217,76038.0
2018-12-24 12:45:00,36.07,36.07,35.92,35.94,150622.0,34.5122,34.5122,34.3686,34.3878,150622.0
2018-12-24 12:50:00,35.94,35.99,35.73,35.82,108338.0,34.3878,34.4356,34.1869,34.273,108338.0
2018-12-24 12:55:00,35.8,35.81,35.37,35.47,195864.0,34.2538,34.2634,33.8424,33.9381,195864.0
2018-12-26 09:30:00,35.72,36.68,35.68,36.45,291312.0,34.1773,35.0958,34.139,34.8758,291312.0
2018-12-26 09:35:00,36.5,36.57,36.22,36.46,124498.0,34.9236,34.9906,34.6557,34.8853,124498.0
2018-12-26 09:40:00,36.47,36.62,36.26,36.35,91952.0,34.8949,35.0384,34.694,34.7801,91952.0
2018-12-26 09:45:00,36.39,36.63,36.27,36.39,110321.0,34.8184,35.048,34.7035,34.8184,110321.0
2018-12-26 09:50:00,36.41,36.61,36.2,36.44,101061.0,34.8375,35.0288,34.6366,34.8662,101061.0
2018-12-26 09:55:00,36.44,36.51,36.19,36.24,145442.0,34.8662,34.9332,34.627,34.6748,145442.0
2018-12-26 10:00:00,36.24,36.35,35.92,35.95,147173.0,34.6748,34.7801,34.3686,34.3974,147173.0
2018-12-26 10:05:00,35.96,36.01,35.68,36.0,123711.0,34.4069,34.4548,34.139,34.4452,123711.0
2018-12-26 10:10:00,36.02,36.04,35.52,35.6,128915.0,34.4643,34.4835,33.9859,34.0625,128915.0
2018-12-26 10:15:00,35.6,35.78,35.42,35.5,117648.0,34.0625,34.2347,33.8902,33.9668,117648.0
2018-12-26 10:20:00,35.48,36.14,35.46,36.14,253770.0,33.9477,34.5791,33.9285,34.5791,253770.0
2018-12-26 10:25:00,36.15,36.39,35.98,35.98,174832.0,34.5887,34.8184,34.4261,34.4261,174832.0
2018-12-26 10:30:00,36.01,36.21,35.81,35.93,155741.0,34.4548,34.6461,34.2634,34.3782,155741.0
2018-12-26 10:35:00,35.89,35.95,35.71,35.75,89044.0,34.3399,34.3974,34.1677,34.206,89044.0
2018-12-26 10:40:00,35.73,35.8,35.61,35.62,117113.0,34.1869,34.2538,34.072,34.0816,117113.0
2018-12-26 10:45:00,35.63,35.91,35.62,35.82,57256.0,34.0912,34.3591,34.0816,34.273,57256.0
2018-12-26 10:50:00,35.84,36.03,35.33,35.44,292676.0,34.2921,34.4739,33.8041,33.9094,292676.0
2018-12-26 10:55:00,35.43,35.66,35.41,35.51,76429.0,33.8998,34.1199,33.8807,33.9764,76429.0
2018-12-26 11:00:00,35.55,35.89,35.38,35.85,100115.0,34.0146,34.3399,33.852,34.3017,100115.0
2018-12-26 11:05:00,35.88,35.99,35.67,35.84,82362.0,34.3304,34.4356,34.1294,34.2921,82362.0
2018-12-26 11:10:00,35.84,35.95,35.68,35.74,46872.0,34.2921,34.3974,34.139,34.1964,46872.0
2018-12-26 11:15:00,35.7,36.08,35.68,36.07,82858.0,34.1582,34.5217,34.139,34.5122,82858.0
2018-12-26 11:20:00,36.05,36.18,35.95,36.05,269147.0,34.493,34.6174,34.3974,34.493,269147.0
2018-12-26 11:25:00,36.0,36.36,35.98,36.3,92819.0,34.4452,34.7896,34.4261,34.7322,92819.0
2018-12-26 11:30:00,36.3,36.42,36.26,36.28,44245.0,34.7322,34.8471,34.694,34.7131,44245.0
2018-12-26 11:35:00,36.33,36.64,36.27,36.62,133939.0,34.7609,35.0576,34.7035,35.0384,133939.0
2018-12-26 11:40:00,36.63,36.87,36.52,36.8,133941.0,35.048,35.2776,34.9427,35.2106,133941.0
2018-12-26 11:45:00,36.75,36.96,36.68,36.92,53731.0,35.1628,35.3637,35.0958,35.3255,53731.0
2018-12-26 11:50:00,36.92,37.04,36.76,37.0,79160.0,35.3255,35.4403,35.1724,35.402,79160.0
2018-12-26 11:55:00,36.98,37.27,36.93,37.26,183815.0,35.3829,35.6603,35.335,35.6508,183815.0
2018-12-26 12:00:00,37.27,37.41,37.09,37.2,167380.0,35.6603,35.7943,35.4881,35.5934,167380.0
2018-12-26 12:05:00,37.19,37.55,37.18,37.51,77151.0,35.5838,35.9283,35.5742,35.89,77151.0
2018-12-26 12:10:00,37.49,37.92,37.44,37.86,132818.0,35.8708,36.2823,35.823,36.2249,132818.0
2018-12-26 12:15:00,37.86,37.88,37.43,37.63,80551.0,36.2249,36.244,35.8134,36.0048,80551.0
2018-12-26 12:20:00,37.66,37.85,37.61,37.83,56311.0,36.0335,36.2153,35.9857,36.1962,56311.0
2018-12-26 12:25:00,37.81,37.89,37.5,37.52,82997.0,36.177,36.2536,35.8804,35.8995,82997.0
2018-12-26 12:30:00,37.54,37.83,37.43,37.76,68491.0,35.9187,36.1962,35.8134,36.1292,68491.0
2018-12-26 12:35:00,37.78,38.03,37.68,37.98,78729.0,36.1483,36.3875,36.0526,36.3397,78729.0
2018-12-26 12:40:00,38.01,38.11,37.83,38.06,78076.0,36.3684,36.4641,36.1962,36.4162,78076.0
2018-12-26 12:45:00,38.06,38.3,37.94,38.01,116024.0,36.4162,36.6459,36.3014,36.3684,116024.0
2018-12-26 12:50:00,38.06,38.46,38.04,38.41,70458.0,36.4162,36.7989,36.3971,36.7511,70458.0
2018-12-26 12:55:00,38.37,38.53,38.22,38.28,52947.0,36.7128,36.8659,36.5693,36.6267,52947.0
2018-12-26 13:00:00,38.28,38.4,38.08,38.08,55893.0,36.6267,36.7415,36.4354,36.4354,55893.0
2018-12-26 13:05:00,38.08,38.12,37.95,38.12,67750.0,36.4354,36.4736,36.311,36.4736,67750.0
2018-12-26 13:10:00,38.13,38.22,37.9,38.0,46076.0,36.4832,36.5693,36.2631,36.3588,46076.0
2018-12-26 13:15:00,37.99,37.99,37.77,37.84,117246.0,36.3492,36.3492,36.1387,36.2057,117246.0
2018-12-26 13:20:00,37.77,38.0,37.76,37.91,34668.0,36.1387,36.3588,36.1292,36.2727,34668.0
2018-12-26 13:25:00,37.89,38.16,37.75,37.85,97728.0,36.2536,36.5119,36.1196,36.2153,97728.0
2018-12-26 13:30:00,37.89,37.98,37.8,37.87,23552.0,36.2536,36.3397,36.1675,36.2344,23552.0
2018-12-26 13:35:00,37.86,37.98,37.76,37.98,15389.0,36.2249,36.3397,36.1292,36.3397,15389.0
2018-12-26 13:40:00,37.98,38.15,37.96,38.07,20624.0,36.3397,36.5023,36.3205,36.4258,20624.0
2018-12-26 13:45:00,38.11,38.48,38.11,38.4,55841.0,36.4641,36.8181,36.4641,36.7415,55841.0
2018-12-26 13:50:00,38.4,38.66,38.4,38.64,93956.0,36.7415,36.9903,36.7415,36.9712,93956.0
2018-12-26 13:55:00,38.64,38.82,38.59,38.76,110235.0,36.9712,37.1434,36.9233,37.086,110235.0
2018-12-26 14:00:00,38.76,38.8,38.57,38.69,30204.0,37.086,37.1243,36.9042,37.019,30204.0
2018-12-26 14:05:00,38.68,38.68,38.45,38.62,47441.0,37.0094,37.0094,36.7894,36.952,47441.0
2018-12-26 14:10:00,38.64,38.77,38.57,38.65,42840.0,36.9712,37.0956,36.9042,36.9807,42840.0
2018-12-26 14:15:00,38.69,38.87,38.49,38.55,109309.0,37.019,37.1912,36.8277,36.8851,109309.0
2018-12-26 14:20:00,38.6,38.71,38.45,38.58,33282.0,36.9329,37.0382,36.7894,36.9138,33282.0
2018-12-26 14:25:00,38.59,38.62,38.39,38.56,41988.0,36.9233,36.952,36.732,36.8946,41988.0
2018-12-26 14:30:00,38.55,38.82,38.55,38.78,60227.0,36.8851,37.1434,36.8851,37.1051,60227.0
2018-12-26 14:35:00,38.78,38.79,38.68,38.76,63764.0,37.1051,37.1147,37.0094,37.086,63764.0
2018-12-26 14:40:00,38.8,38.83,38.56,38.74,75763.0,37.1243,37.153,36.8946,37.0669,75763.0
2018-12-26 14:45:00,38.77,38.81,38.65,38.65,29954.0,37.0956,37.1338,36.9807,36.9807,29954.0
2018-12-26 14:50:00,38.67,38.87,38.65,38.82,48472.0,36.9999,37.1912,36.9807,37.1434,48472.0
2018-12-26 14:55:00,38.85,39.11,38.78,39.1,77646.0,37.1721,37.4209,37.1051,37.4113,77646.0
2018-12-26 15:00:00,39.08,39.18,38.93,38.97,126695.0,37.3922,37.4879,37.2487,37.2869,126695.0
2018-12-26 15:05:00,38.96,39.23,38.96,39.13,60621.0,37.2774,37.5357,37.2774,37.44,60621.0
2018-12-26 15:10:00,39.11,39.26,39.09,39.22,47481.0,37.4209,37.5644,37.4017,37.5261,47481.0
2018-12-26 15:15:00,39.25,39.35,39.18,39.23,69759.0,37.5548,37.6505,37.4879,37.5357,69759.0
2018-12-26 15:20:00,39.19,39.56,39.19,39.54,99331.0,37.4974,37.8514,37.4974,37.8323,99331.0
2018-12-26 15:25:00,39.56,39.7,39.51,39.67,118357.0,37.8514,37.9854,37.8036,37.9567,118357.0
2018-12-26 15:30:00,39.66,39.88,39.64,39.82,151533.0,37.9471,38.1576,37.928,38.1002,151533.0
2018-12-26 15:35:00,39.81,40.1,39.8,40.1,162085.0,38.0906,38.3681,38.0811,38.3681,162085.0
2018-12-26 15:40:00,40.08,40.29,39.98,40.29,128698.0,38.349,38.5499,38.2533,38.5499,128698.0
2018-12-26 15:45:00,40.29,40.39,40.03,40.07,147050.0,38.5499,38.6456,38.3011,38.3394,147050.0
2018-12-26 15:50:00,40.08,40.48,40.08,40.47,97884.0,38.349,38.7317,38.349,38.7221,97884.0
2018-12-26 15:55:00,40.48,40.61,40.44,40.5,338435.0,38.7317,38.8561,38.6934,38.7508,338435.0
2018-12-27 09:30:00,38.74,39.18,38.4,39.14,286479.0,37.1903,37.6127,36.8639,37.5743,286479.0
2018-12-27 09:35:00,39.13,39.67,38.96,39.41,241642.0,37.5647,38.0831,37.4015,37.8335,241642.0
2018-12-27 09:40:00,39.47,39.63,38.81,39.04,196558.0,37.8911,38.0447,37.2575,37.4783,196558.0
2018-12-27 09:45:00,39.0,39.2,38.6,38.64,170711.0,37.4399,37.6319,37.0559,37.0943,170711.0
2018-12-27 09:50:00,38.63,38.63,38.12,38.25,162450.0,37.0847,37.0847,36.5951,36.7199,162450.0
2018-12-27 09:55:00,38.24,38.8,38.13,38.7,127421.0,36.7103,37.2479,36.6047,37.1519,127421.0
2018-12-27 10:00:00,38.72,39.16,38.58,38.87,132161.0,37.1711,37.5935,37.0367,37.3151,132161.0
2018-12-27 10:05:00,38.89,39.08,38.33,38.38,98323.0,37.3343,37.5167,36.7967,36.8447,98323.0
2018-12-27 10:10:00,38.38,38.69,38.37,38.67,86259.0,36.8447,37.1423,36.8351,37.1231,86259.0
2018-12-27 10:15:00,38.65,39.12,38.6,38.72,102476.0,37.1039,37.5551,37.0559,37.1711,102476.0
2018-12-27 10:20:00,38.7,38.79,38.41,38.41,158876.0,37.1519,37.2383,36.8735,36.8735,158876.0
2018-12-27 10:25:00,38.44,38.64,38.41,38.49,26865.0,36.9023,37.0943,36.8735,36.9503,26865.0
2018-12-27 10:30:00,38.43,38.88,38.3,38.84,78499.0,36.8927,37.3247,36.7679,37.2863,78499.0
2018-12-27 10:35:00,38.84,38.92,38.53,38.58,86973.0,37.2863,37.3631,36.9887,37.0367,86973.0
2018-12-27 10:40:00,38.55,39.02,38.5,38.94,41889.0,37.0079,37.4591,36.9599,37.3823,41889.0
2018-12-27 10:45:00,38.95,39.1,38.76,38.88,90603.0,37.3919,37.5359,37.2095,37.3247,90603.0
2018-12-27 10:50:00,38.9,38.9,38.42,38.43,62059.0,37.3439,37.3439,36.8831,36.8927,62059.0
2018-12-27 10:55:00,38.41,38.59,38.33,38.39,59316.0,36.8735,37.0463,36.7967,36.8543,59316.0
2018-12-27 11:00:00,38.35,38.47,38.15,38.27,66694.0,36.8159,36.9311,36.6239,36.7391,66694.0
2018-12-27 11:05:00,38.26,38.3,38.02,38.2,79945.0,36.7295,36.7679,36.4991,36.6719,79945.0
2018-12-27 11:10:00,38.17,38.33,38.04,38.2,98531.0,36.6431,36.7967,36.5183,36.6719,98531.0
2018-12-27 11:15:00,38.19,38.67,38.14,38.62,76459.0,36.6623,37.1231,36.6143,37.0751,76459.0
2018-12-27 11:20:00,38.6,38.74,38.55,38.73,36187.0,37.0559,37.1903,37.0079,37.1807,36187.0
2018-12-27 11:25:00,38.72,39.04,38.69,39.01,60638.0,37.1711,37.4783,37.1423,37.4495,60638.0
2018-12-27 11:30:00,39.02,39.34,39.02,39.17,112475.0,37.4591,37.7663,37.4591,37.6031,112475.0
2018-12-27 11:35:00,39.15,39.23,38.93,39.09,65502.0,37.5839,37.6607,37.3727,37.5263,65502.0
2018-12-27 11:40:00,38.99,38.99,38.66,38.68,42032.0,37.4303,37.4303,37.1135,37.1327,42032.0
2018-12-27 11:45:00,38.66,38.72,38.47,38.6,39983.0,37.1135,37.1711,36.9311,37.0559,39983.0
2018-12-27 11:50:00,38.58,38.8,38.57,38.63,29445.0,37.0367,37.2479,37.0271,37.0847,29445.0
2018-12-27 11:55:00,38.66,39.0,38.51,38.92,69920.0,37.1135,37.4399,36.9695,37.3631,69920.0
2018-12-27 12:00:00,38.92,38.94,38.54,38.57,49693.0,37.3631,37.3823,36.9983,37.0271,49693.0
2018-12-27 12:05:00,38.52,38.64,38.41,38.56,48454.0,36.9791,37.0943,36.8735,37.0175,48454.0
2018-12-27 12:10:00,38.59,38.59,38.43,38.53,13864.0,37.0463,37.0463,36.8927,36.9887,13864.0
2018-12-27 12:15:00,38.59,38.94,38.55,38.89,41538.0,37.0463,37.3823,37.0079,37.3343,41538.0
2018-12-27 12:20:00,38.85,38.86,38.64,38.82,27198.0,37.2959,37.3055,37.0943,37.2671,27198.0
2018-12-27 12:25:00,38.81,38.86,37.87,38.02,208322.0,37.2575,37.3055,36.3551,36.4991,208322.0
2018-12-27 12:30:00,38.01,38.02,37.71,37.94,215756.0,36.4895,36.4991,36.2015,36.4223,215756.0
2018-12-27 12:35:00,37.95,38.17,37.85,38.08,96264.0,36.4319,36.6431,36.3359,36.5567,96264.0
2018-12-27 12:40:00,38.1,38.17,37.79,37.95,32301.0,36.5759,36.6431,36.2783,36.4319,32301.0
2018-12-27 12:45:00,37.96,38.12,37.78,38.0,49594.0,36.4415,36.5951,36.2687,36.4799,49594.0
2018-12-27 12:50:00,37.94,38.21,37.88,38.21,97977.0,36.4223,36.6815,36.3647,36.6815,97977.0
2018-12-27 12:55:00,38.2,38.2,37.94,38.16,41563.0,36.6719,36.6719,36.4223,36.6335,41563.0
2018-12-27 13:00:00,38.11,38.22,37.97,38.12,34130.0,36.5855,36.6911,36.4511,36.5951,34130.0
2018-12-27 13:05:00,38.12,38.3,38.12,38.27,26743.0,36.5951,36.7679,36.5951,36.7391,26743.0
2018-12-27 13:10:00,38.27,38.35,37.9,38.01,47688.0,36.7391,36.8159,36.3839,36.4895,47688.0
2018-12-27 13:15:00,38.02,38.05,37.81,37.9,45579.0,36.4991,36.5279,36.2975,36.3839,45579.0
2018-12-27 13:20:00,37.87,37.87,37.68,37.71,49904.0,36.3551,36.3551,36.1727,36.2015,49904.0
2018-12-27 13:25:00,37.71,37.79,37.31,37.33,119878.0,36.2015,36.2783,35.8175,35.8367,119878.0
2018-12-27 13:30:00,37.3,37.68,37.29,37.63,86887.0,35.8079,36.1727,35.7983,36.1247,86887.0
2018-12-27 13:35:00,37.63,37.67,37.5,37.5,45216.0,36.1247,36.1631,35.9999,35.9999,45216.0
2018-12-27 13:40:00,37.52,37.59,37.46,37.49,40354.0,36.0191,36.0863,35.9615,35.9903,40354.0
2018-12-27 13:45:00,37.45,37.46,37.08,37.17,107237.0,35.9519,35.9615,35.5967,35.6831,107237.0
2018-12-27 13:50:00,37.16,37.19,36.92,36.96,130421.0,35.6735,35.7023,35.4431,35.4815,130421.0
2018-12-27 13:55:00,36.96,37.25,36.94,37.15,63603.0,35.4815,35.7599,35.4623,35.6639,63603.0
2018-12-27 14:00:00,37.07,37.23,36.89,37.2,103472.0,35.5871,35.7407,35.4143,35.7119,103472.0
2018-12-27 14:05:00,37.17,37.39,36.97,36.98,124303.0,35.6831,35.8943,35.4911,35.5007,124303.0
2018-12-27 14:10:00,36.97,36.99,36.86,36.89,76259.0,35.4911,35.5103,35.3855,35.4143,76259.0
2018-12-27 14:15:00,36.84,36.85,36.58,36.66,161560.0,35.3663,35.3759,35.1167,35.1935,161560.0
2018-12-27 14:20:00,36.64,36.87,36.61,36.7,73581.0,35.1743,35.3951,35.1455,35.2319,73581.0
2018-12-27 14:25:00,36.71,36.9,36.6,36.87,149936.0,35.2415,35.4239,35.1359,35.3951,149936.0
2018-12-27 14:30:00,36.87,36.95,36.63,36.82,86479.0,35.3951,35.4719,35.1647,35.3471,86479.0
2018-12-27 14:35:00,36.82,37.05,36.75,36.98,95828.0,35.3471,35.5679,35.2799,35.5007,95828.0
2018-12-27 14:40:00,37.0,37.68,37.0,37.67,175750.0,35.5199,36.1727,35.5199,36.1631,175750.0
2018-12-27 14:45:00,37.66,37.7,37.25,37.42,129296.0,36.1535,36.1919,35.7599,35.9231,129296.0
2018-12-27 14:50:00,37.37,37.81,37.2,37.62,98816.0,35.8751,36.2975,35.7119,36.1151,98816.0
2018-12-27 14:55:00,37.57,37.7,37.43,37.65,41698.0,36.0671,36.1919,35.9327,36.1439,41698.0
2018-12-27 15:00:00,37.67,37.68,37.22,37.45,63127.0,36.1631,36.1727,35.7311,35.9519,63127.0
2018-12-27 15:05:00,37.39,37.62,37.25,37.56,63998.0,35.8943,36.1151,35.7599,36.0575,63998.0
2018-12-27 15:10:00,37.56,38.12,37.35,38.12,233576.0,36.0575,36.5951,35.8559,36.5951,233576.0
2018-12-27 15:15:00,38.12,38.15,37.91,38.02,53096.0,36.5951,36.6239,36.3935,36.4991,53096.0
2018-12-27 15:20:00,38.01,38.66,38.01,38.66,226456.0,36.4895,37.1135,36.4895,37.1135,226456.0
2018-12-27 15:25:00,38.67,38.99,38.53,38.93,192045.0,37.1231,37.4303,36.9887,37.3727,192045.0
2018-12-27 15:30:00,38.92,39.23,38.63,39.16,96000.0,37.3631,37.6607,37.0847,37.5935,96000.0
2018-12-27 15:35:00,39.22,39.66,39.16,39.46,153157.0,37.6511,38.0735,37.5935,37.8815,153157.0
2018-12-27 15:40:00,39.5,40.02,39.48,39.84,160022.0,37.9199,38.4191,37.9007,38.2463,160022.0
2018-12-27 15:45:00,39.84,39.88,39.52,39.83,159110.0,38.2463,38.2847,37.9391,38.2367,159110.0
2018-12-27 15:50:00,39.83,39.91,39.41,39.55,92696.0,38.2367,38.3135,37.8335,37.9679,92696.0
2018-12-27 15:55:00,39.51,40.8,39.51,40.75,344823.0,37.9295,39.1679,37.9295,39.1199,344823.0
2018-12-28 09:30:00,40.78,41.08,40.64,40.68,178064.0,39.1487,39.4367,39.0143,39.0527,178064.0
2018-12-28 09:35:00,40.67,40.88,40.36,40.83,319454.0,39.0431,39.2447,38.7455,39.1967,319454.0
2018-12-28 09:40:00,40.8,41.88,40.71,41.59,246644.0,39.1679,40.2047,39.0815,39.9263,246644.0
2018-12-28 09:45:00,41.6,41.88,41.24,41.26,177120.0,39.9359,40.2047,39.5903,39.6095,177120.0
2018-12-28 09:50:00,41.28,41.47,40.93,41.39,155280.0,39.6287,39.8111,39.2927,39.7343,155280.0
2018-12-28 09:55:00,41.42,41.5,41.05,41.33,97909.0,39.7631,39.8399,39.4079,39.6767,97909.0
2018-12-28 10:00:00,41.37,41.42,40.78,40.81,81567.0,39.7151,39.7631,39.1487,39.1775,81567.0
2018-12-28 10:05:00,40.84,41.09,40.84,40.93,84069.0,39.2063,39.4463,39.2063,39.2927,84069.0
2018-12-28 10:10:00,40.93,41.04,40.79,40.96,55641.0,39.2927,39.3983,39.1583,39.3215,55641.0
2018-12-28 10:15:00,40.95,41.22,40.95,40.99,70928.0,39.3119,39.5711,39.3119,39.3503,70928.0
2018-12-28 10:20:00,40.96,41.01,40.4,40.45,103378.0,39.3215,39.3695,38.7839,38.8319,103378.0
2018-12-28 10:25:00,40.44,40.6,40.2,40.28,112250.0,38.8223,38.9759,38.5919,38.6687,112250.0
2018-12-28 10:30:00,40.22,40.54,40.15,40.48,31424.0,38.6111,38.9183,38.5439,38.8607,31424.0
2018-12-28 10:35:00,40.4,40.4,39.94,40.34,97789.0,38.7839,38.7839,38.3423,38.7263,97789.0
2018-12-28 10:40:00,40.32,40.51,40.21,40.24,56014.0,38.7071,38.8895,38.6015,38.6303,56014.0
2018-12-28 10:45:00,40.27,40.81,40.24,40.72,54341.0,38.6591,39.1775,38.6303,39.0911,54341.0
2018-12-28 10:50:00,40.79,40.98,40.61,40.61,97301.0,39.1583,39.3407,38.9855,38.9855,97301.0
2018-12-28 10:55:00,40.65,40.71,40.36,40.38,37168.0,39.0239,39.0815,38.7455,38.7647,37168.0
2018-12-28 11:00:00,40.4,40.47,40.16,40.2,94318.0,38.7839,38.8511,38.5535,38.5919,94318.0
2018-12-28 11:05:00,40.24,40.54,40.12,40.53,54878.0,38.6303,38.9183,38.5151,38.9087,54878.0
2018-12-28 11:10:00,40.48,40.62,40.35,40.39,46185.0,38.8607,38.9951,38.7359,38.7743,46185.0
2018-12-28 11:15:00,40.35,40.8,40.25,40.34,93676.0,38.7359,39.1679,38.6399,38.7263,93676.0
2018-12-28 11:20:00,40.36,40.53,40.23,40.42,24927.0,38.7455,38.9087,38.6207,38.8031,24927.0
2018-12-28 11:25:00,40.42,40.7,40.33,40.54,34370.0,38.8031,39.0719,38.7167,38.9183,34370.0
2018-12-28 11:30:00,40.52,40.76,40.48,40.64,160743.0,38.8991,39.1295,38.8607,39.0143,160743.0
2018-12-28 11:35:00,40.76,41.04,40.69,41.0,58246.0,39.1295,39.3983,39.0623,39.3599,58246.0
2018-12-28 11:40:00,40.98,41.01,40.71,40.74,45830.0,39.3407,39.3695,39.0815,39.1103,45830.0
2018-12-28 11:45:00,40.72,40.73,40.47,40.55,38295.0,39.0911,39.1007,38.8511,38.9279,38295.0
2018-12-28 11:50:00,40.54,40.8,40.39,40.64,37876.0,38.9183,39.1679,38.7743,39.0143,37876.0
2018-12-28 11:55:00,40.67,40.82,40.55,40.7,28707.0,39.0431,39.1871,38.9279,39.0719,28707.0
2018-12-28 12:00:00,40.75,41.04,40.73,41.03,34090.0,39.1199,39.3983,39.1007,39.3887,34090.0
2018-12-28 12:05:00,41.03,41.18,40.95,41.07,60997.0,39.3887,39.5327,39.3119,39.4271,60997.0
2018-12-28 12:10:00,41.08,41.15,40.98,41.02,44100.0,39.4367,39.5039,39.3407,39.3791,44100.0
2018-12-28 12:15:00,41.01,41.02,40.65,40.67,47845.0,39.3695,39.3791,39.0239,39.0431,47845.0
2018-12-28 12:20:00,40.77,40.99,40.67,40.95,28055.0,39.1391,39.3503,39.0431,39.3119,28055.0
2018-12-28 12:25:00,40.94,40.95,40.57,40.77,52819.0,39.3023,39.3119,38.9471,39.1391,52819.0
2018-12-28 12:30:00,40.77,40.91,40.71,40.79,19066.0,39.1391,39.2735,39.0815,39.1583,19066.0
2018-12-28 12:35:00,40.8,40.94,40.74,40.94,16136.0,39.1679,39.3023,39.1103,39.3023,16136.0
2018-12-28 12:40:00,40.97,41.09,40.88,41.01,25866.0,39.3311,39.4463,39.2447,39.3695,25866.0
2018-12-28 12:45:00,40.99,41.03,40.79,40.81,29313.0,39.3503,39.3887,39.1583,39.1775,29313.0
2018-12-28 12:50:00,40.87,40.9,40.7,40.88,19858.0,39.2351,39.2639,39.0719,39.2447,19858.0
2018-12-28 12:55:00,40.86,40.86,40.45,40.49,27370.0,39.2255,39.2255,38.8319,38.8703,27370.0
2018-12-28 13:00:00,40.52,40.74,40.49,40.61,21973.0,38.8991,39.1103,38.8703,38.9855,21973.0
2018-12-28 13:05:00,40.6,40.77,40.52,40.75,14533.0,38.9759,39.1391,38.8991,39.1199,14533.0
2018-12-28 13:10:00,40.77,40.87,40.71,40.85,24663.0,39.1391,39.2351,39.0815,39.2159,24663.0
2018-12-28 13:15:00,40.86,40.96,40.72,40.73,40842.0,39.2255,39.3215,39.0911,39.1007,40842.0
2018-12-28 13:20:00,40.74,40.74,40.36,40.36,21966.0,39.1103,39.1103,38.7455,38.7455,21966.0
2018-12-28 13:25:00,40.4,40.51,40.39,40.47,19051.0,38.7839,38.8895,38.7743,38.8511,19051.0
2018-12-28 13:30:00,40.45,40.49,40.21,40.42,39876.0,38.8319,38.8703,38.6015,38.8031,39876.0
2018-12-28 13:35:00,40.37,40.48,40.3,40.46,27262.0,38.7551,38.8607,38.6879,38.8415,27262.0
2018-12-28 13:40:00,40.44,40.63,40.43,40.5,10827.0,38.8223,39.0047,38.8127,38.8799,10827.0
2018-12-28 13:45:00,40.53,40.86,40.53,40.81,33877.0,38.9087,39.2255,38.9087,39.1775,33877.0
2018-12-28 13:50:00,40.82,40.96,40.72,40.82,38657.0,39.1871,39.3215,39.0911,39.1871,38657.0
2018-12-28 13:55:00,40.89,40.98,40.85,40.91,15778.0,39.2543,39.3407,39.2159,39.2735,15778.0
2018-12-28 14:00:00,40.93,41.3,40.93,41.3,124740.0,39.2927,39.6479,39.2927,39.6479,124740.0
2018-12-28 14:05:00,41.32,41.69,41.32,41.68,113638.0,39.6671,40.0223,39.6671,40.0127,113638.0
2018-12-28 14:10:00,41.65,41.83,41.56,41.82,46117.0,39.9839,40.1567,39.8975,40.1471,46117.0
2018-12-28 14:15:00,41.83,42.11,41.79,41.81,134493.0,40.1567,40.4255,40.1183,40.1375,134493.0
2018-12-28 14:20:00,41.8,41.96,41.59,41.89,90051.0,40.1279,40.2815,39.9263,40.2143,90051.0
2018-12-28 14:25:00,41.87,41.98,41.76,41.9,55326.0,40.1951,40.3007,40.0895,40.2239,55326.0
2018-12-28 14:30:00,41.92,42.16,41.88,42.15,90366.0,40.2431,40.4735,40.2047,40.4639,90366.0
2018-12-28 14:35:00,42.16,42.57,42.09,42.54,130668.0,40.4735,40.8671,40.4063,40.8383,130668.0
2018-12-28 14:40:00,42.51,42.89,42.4,42.71,155987.0,40.8095,41.1743,40.7039,41.0015,155987.0
2018-12-28 14:45:00,42.71,42.73,42.43,42.66,162880.0,41.0015,41.0207,40.7327,40.9535,162880.0
2018-12-28 14:50:00,42.63,43.13,42.6,42.91,245035.0,40.9247,41.4047,40.8959,41.1935,245035.0
2018-12-28 14:55:00,42.92,42.98,42.7,42.88,100326.0,41.2031,41.2607,40.9919,41.1647,100326.0
2018-12-28 15:00:00,42.89,42.96,42.54,42.58,102446.0,41.1743,41.2415,40.8383,40.8767,102446.0
2018-12-28 15:05:00,42.59,42.59,42.08,42.27,174737.0,40.8863,40.8863,40.3967,40.5791,174737.0
2018-12-28 15:10:00,42.19,42.24,41.77,42.22,137110.0,40.5023,40.5503,40.0991,40.5311,137110.0
2018-12-28 15:15:00,42.21,42.22,41.78,41.79,77297.0,40.5215,40.5311,40.1087,40.1183,77297.0
2018-12-28 15:20:00,41.79,41.79,41.46,41.62,135533.0,40.1183,40.1183,39.8015,39.9551,135533.0
2018-12-28 15:25:00,41.64,41.69,40.94,41.22,139565.0,39.9743,40.0223,39.3023,39.5711,139565.0
2018-12-28 15:30:00,41.2,41.37,40.96,41.23,113151.0,39.5519,39.7151,39.3215,39.5807,113151.0
2018-12-28 15:35:00,41.2,41.45,41.04,41.04,55512.0,39.5519,39.7919,39.3983,39.3983,55512.0
2018-12-28 15:40:00,41.05,41.18,40.94,40.94,152875.0,39.4079,39.5327,39.3023,39.3023,152875.0
2018-12-28 15:45:00,40.98,41.27,40.96,41.27,86408.0,39.3407,39.6191,39.3215,39.6191,86408.0
2018-12-28 15:50:00,41.27,41.38,41.03,41.03,59969.0,39.6191,39.7247,39.3887,39.3887,59969.0
2018-12-28 15:55:00,41.05,41.35,40.96,41.17,186890.0,39.4079,39.6959,39.3215,39.5231,186890.0
2018-12-31 09:30:00,41.96,42.25,41.7,42.09,182161.0,40.2815,40.5599,40.0319,40.4063,182161.0
2018-12-31 09:35:00,42.07,42.11,41.77,41.88,59286.0,40.3871,40.4255,40.0991,40.2047,59286.0
2018-12-31 09:40:00,41.88,41.9,41.46,41.47,89657.0,40.2047,40.2239,39.8015,39.8111,89657.0
2018-12-31 09:45:00,41.52,41.62,41.39,41.43,67069.0,39.8591,39.9551,39.7343,39.7727,67069.0
2018-12-31 09:50:00,41.4,41.43,41.18,41.25,218933.0,39.7439,39.7727,39.5327,39.5999,218933.0
2018-12-31 09:55:00,41.18,41.49,41.07,41.45,75999.0,39.5327,39.8303,39.4271,39.7919,75999.0
2018-12-31 10:00:00,41.43,41.76,41.42,41.59,99901.0,39.7727,40.0895,39.7631,39.9263,99901.0
2018-12-31 10:05:00,41.58,41.68,41.24,41.27,102050.0,39.9167,40.0127,39.5903,39.6191,102050.0
2018-12-31 10:10:00,41.27,41.54,41.17,41.19,59790.0,39.6191,39.8783,39.5231,39.5423,59790.0
2018-12-31 10:15:00,41.16,41.24,41.04,41.24,36266.0,39.5135,39.5903,39.3983,39.5903,36266.0
2018-12-31 10:20:00,41.23,41.39,41.11,41.22,33517.0,39.5807,39.7343,39.4655,39.5711,33517.0
2018-12-31 10:25:00,41.24,41.25,41.05,41.07,52055.0,39.5903,39.5999,39.4079,39.4271,52055.0
2018-12-31 10:30:00,41.1,41.14,40.89,41.06,78700.0,39.4559,39.4943,39.2543,39.4175,78700.0
2018-12-31 10:35:00,41.01,41.1,40.76,40.78,74157.0,39.3695,39.4559,39.1295,39.1487,74157.0
2018-12-31 10:40:00,40.83,41.18,40.83,41.18,47460.0,39.1967,39.5327,39.1967,39.5327,47460.0
2018-12-31 10:45:00,41.16,41.37,41.1,41.11,36359.0,39.5135,39.7151,39.4559,39.4655,36359.0
2018-12-31 10:50:00,41.05,41.05,40.84,40.84,44966.0,39.4079,39.4079,39.2063,39.2063,44966.0
2018-12-31 10:55:00,40.83,40.91,40.64,40.77,38636.0,39.1967,39.2735,39.0143,39.1391,38636.0
2018-12-31 11:00:00,40.75,40.86,40.53,40.85,32702.0,39.1199,39.2255,38.9087,39.2159,32702.0
2018-12-31 11:05:00,40.84,40.9,40.7,40.81,46881.0,39.2063,39.2639,39.0719,39.1775,46881.0
2018-12-31 11:10:00,40.79,40.79,40.56,40.58,43025.0,39.1583,39.1583,38.9375,38.9567,43025.0
2018-12-31 11:15:00,40.57,40.67,40.41,40.57,46826.0,38.9471,39.0431,38.7935,38.9471,46826.0
2018-12-31 11:20:00,40.55,40.56,40.35,40.41,70837.0,38.9279,38.9375,38.7359,38.7935,70837.0
2018-12-31 11:25:00,40.45,40.86,40.41,40.84,76276.0,38.8319,39.2255,38.7935,39.2063,76276.0
2018-12-31 11:30:00,40.82,40.82,40.16,40.29,99497.0,39.1871,39.1871,38.5535,38.6783,99497.0
2018-12-31 11:35:00,40.36,40.84,40.26,40.64,54096.0,38.7455,39.2063,38.6495,39.0143,54096.0
2018-12-31 11:40:00,40.67,40.67,40.3,40.37,21492.0,39.0431,39.0431,38.6879,38.7551,21492.0
2018-12-31 11:45:00,40.36,40.84,40.27,40.84,100887.0,38.7455,39.2063,38.6591,39.2063,100887.0
2018-12-31 11:50:00,40.8,40.88,40.6,40.87,148177.0,39.1679,39.2447,38.9759,39.2351,148177.0
2018-12-31 11:55:00,40.89,41.1,40.7,41.02,67142.0,39.2543,39.4559,39.0719,39.3791,67142.0
2018-12-31 12:00:00,41.06,41.08,40.93,40.97,37701.0,39.4175,39.4367,39.2927,39.3311,37701.0
2018-12-31 12:05:00,40.99,41.1,40.83,41.1,25795.0,39.3503,39.4559,39.1967,39.4559,25795.0
2018-12-31 12:10:00,41.09,41.21,40.84,41.16,55539.0,39.4463,39.5615,39.2063,39.5135,55539.0
2018-12-31 12:15:00,41.19,41.2,40.96,40.99,32303.0,39.5423,39.5519,39.3215,39.3503,32303.0
2018-12-31 12:20:00,40.99,41.18,40.98,41.12,20890.0,39.3503,39.5327,39.3407,39.4751,20890.0
2018-12-31 12:25:00,41.12,41.15,40.94,41.14,48115.0,39.4751,39.5039,39.3023,39.4943,48115.0
2018-12-31 12:30:00,41.14,41.22,41.02,41.11,24013.0,39.4943,39.5711,39.3791,39.4655,24013.0
2018-12-31 12:35:00,41.17,41.35,41.16,41.35,45475.0,39.5231,39.6959,39.5135,39.6959,45475.0
2018-12-31 12:40:00,41.36,41.42,41.19,41.42,58746.0,39.7055,39.7631,39.5423,39.7631,58746.0
2018-12-31 12:45:00,41.36,41.41,41.33,41.34,42768.0,39.7055,39.7535,39.6767,39.6863,42768.0
2018-12-31 12:50:00,41.36,41.36,41.18,41.25,32495.0,39.7055,39.7055,39.5327,39.5999,32495.0
2018-12-31 12:55:00,41.2,41.32,41.14,41.31,21557.0,39.5519,39.6671,39.4943,39.6575,21557.0
2018-12-31 13:00:00,41.34,41.4,41.2,41.25,57129.0,39.6863,39.7439,39.5519,39.5999,57129.0
2018-12-31 13:05:00,41.25,41.45,41.23,41.43,26548.0,39.5999,39.7919,39.5807,39.7727,26548.0
2018-12-31 13:10:00,41.39,41.5,41.3,41.34,35536.0,39.7343,39.8399,39.6479,39.6863,35536.0
2018-12-31 13:15:00,41.38,41.57,41.38,41.52,34481.0,39.7247,39.9071,39.7247,39.8591,34481.0
2018-12-31 13:20:00,41.56,41.57,41.35,41.48,33078.0,39.8975,39.9071,39.6959,39.8207,33078.0
2018-12-31 13:25:00,41.47,41.57,41.38,41.56,31356.0,39.8111,39.9071,39.7247,39.8975,31356.0
2018-12-31 13:30:00,41.58,41.59,41.47,41.5,31044.0,39.9167,39.9263,39.8111,39.8399,31044.0
2018-12-31 13:35:00,41.53,41.6,41.39,41.46,51981.0,39.8687,39.9359,39.7343,39.8015,51981.0
2018-12-31 13:40:00,41.45,41.55,41.36,41.36,22227.0,39.7919,39.8879,39.7055,39.7055,22227.0
2018-12-31 13:45:00,41.37,41.41,41.3,41.4,17977.0,39.7151,39.7535,39.6479,39.7439,17977.0
2018-12-31 13:50:00,41.37,41.43,41.14,41.21,29334.0,39.7151,39.7727,39.4943,39.5615,29334.0
2018-12-31 13:55:00,41.22,41.25,41.1,41.1,23774.0,39.5711,39.5999,39.4559,39.4559,23774.0
2018-12-31 14:00:00,41.12,41.14,40.92,41.07,44062.0,39.4751,39.4943,39.2831,39.4271,44062.0
2018-12-31 14:05:00,41.08,41.23,41.07,41.22,23982.0,39.4367,39.5807,39.4271,39.5711,23982.0
2018-12-31 14:10:00,41.2,41.2,40.99,41.02,7482.0,39.5519,39.5519,39.3503,39.3791,7482.0
2018-12-31 14:15:00,41.02,41.23,40.9,41.22,25495.0,39.3791,39.5807,39.2639,39.5711,25495.0
2018-12-31 14:20:00,41.18,41.23,40.87,41.03,38983.0,39.5327,39.5807,39.2351,39.3887,38983.0
2018-12-31 14:25:00,41.01,41.12,40.92,41.02,23107.0,39.3695,39.4751,39.2831,39.3791,23107.0
2018-12-31 14:30:00,41.01,41.07,40.86,40.91,31441.0,39.3695,39.4271,39.2255,39.2735,31441.0
2018-12-31 14:35:00,40.88,41.02,40.77,41.0,81958.0,39.2447,39.3791,39.1391,39.3599,81958.0
2018-12-31 14:40:00,41.01,41.11,40.94,41.01,28418.0,39.3695,39.4655,39.3023,39.3695,28418.0
2018-12-31 14:45:00,41.01,41.22,40.91,41.09,14438.0,39.3695,39.5711,39.2735,39.4463,14438.0
2018-12-31 14:50:00,41.09,41.39,41.07,41.28,26922.0,39.4463,39.7343,39.4271,39.6287,26922.0
2018-12-31 14:55:00,41.26,41.36,41.07,41.1,28508.0,39.6095,39.7055,39.4271,39.4559,28508.0
2018-12-31 15:00:00,41.08,41.35,41.04,41.15,45440.0,39.4367,39.6959,39.3983,39.5039,45440.0
2018-12-31 15:05:00,41.14,41.25,41.0,41.01,34619.0,39.4943,39.5999,39.3599,39.3695,34619.0
2018-12-31 15:10:00,41.0,41.1,40.9,41.01,70875.0,39.3599,39.4559,39.2639,39.3695,70875.0
2018-12-31 15:15:00,41.0,41.17,40.86,41.17,16758.0,39.3599,39.5231,39.2255,39.5231,16758.0
2018-12-31 15:20:00,41.16,41.3,41.0,41.03,58922.0,39.5135,39.6479,39.3599,39.3887,58922.0
2018-12-31 15:25:00,41.09,41.59,41.09,41.5,68826.0,39.4463,39.9263,39.4463,39.8399,68826.0
2018-12-31 15:30:00,41.53,41.84,41.49,41.74,96902.0,39.8687,40.1663,39.8303,40.0703,96902.0
2018-12-31 15:35:00,41.75,41.89,41.64,41.87,68150.0,40.0799,40.2143,39.9743,40.1951,68150.0
2018-12-31 15:40:00,41.86,42.04,41.83,41.98,284507.0,40.1855,40.3583,40.1567,40.3007,284507.0
2018-12-31 15:45:00,41.99,42.09,41.7,41.79,107961.0,40.3103,40.4063,40.0319,40.1183,107961.0
2018-12-31 15:50:00,41.79,41.9,41.57,41.65,84193.0,40.1183,40.2239,39.9071,39.9839,84193.0
2018-12-31 15:55:00,41.65,42.09,41.65,42.09,256103.0,39.9839,40.4063,39.9839,40.4063,256103.0
2019-01-02 09:30:00,40.48,40.57,40.16,40.27,165546.0,38.8607,38.9471,38.5535,38.6591,165546.0
2019-01-02 09:35:00,40.24,40.49,39.93,40.02,228108.0,38.6303,38.8703,38.3327,38.4191,228108.0
2019-01-02 09:40:00,40.01,40.4,39.84,40.4,127452.0,38.4095,38.7839,38.2463,38.7839,127452.0
2019-01-02 09:45:00,40.39,40.63,40.34,40.46,68516.0,38.7743,39.0047,38.7263,38.8415,68516.0
2019-01-02 09:50:00,40.43,40.6,40.18,40.39,111986.0,38.8127,38.9759,38.5727,38.7743,111986.0
2019-01-02 09:55:00,40.37,40.84,40.33,40.79,73967.0,38.7551,39.2063,38.7167,39.1583,73967.0
2019-01-02 10:00:00,40.77,40.91,40.48,40.9,89704.0,39.1391,39.2735,38.8607,39.2639,89704.0
2019-01-02 10:05:00,40.9,41.31,40.87,41.25,165350.0,39.2639,39.6575,39.2351,39.5999,165350.0
2019-01-02 10:10:00,41.25,41.48,41.21,41.33,122217.0,39.5999,39.8207,39.5615,39.6767,122217.0
2019-01-02 10:15:00,41.35,41.45,41.12,41.36,95289.0,39.6959,39.7919,39.4751,39.7055,95289.0
2019-01-02 10:20:00,41.42,41.6,41.33,41.57,115615.0,39.7631,39.9359,39.6767,39.9071,115615.0
2019-01-02 10:25:00,41.59,41.93,41.49,41.5,152959.0,39.9263,40.2527,39.8303,39.8399,152959.0
2019-01-02 10:30:00,41.5,41.56,41.18,41.25,61240.0,39.8399,39.8975,39.5327,39.5999,61240.0
2019-01-02 10:35:00,41.18,41.39,41.15,41.32,38543.0,39.5327,39.7343,39.5039,39.6671,38543.0
2019-01-02 10:40:00,41.35,41.87,41.35,41.81,115760.0,39.6959,40.1951,39.6959,40.1375,115760.0
2019-01-02 10:45:00,41.79,41.9,41.65,41.65,52543.0,40.1183,40.2239,39.9839,39.9839,52543.0
2019-01-02 10:50:00,41.68,42.2,41.6,42.2,95955.0,40.0127,40.5119,39.9359,40.5119,95955.0
2019-01-02 10:55:00,42.19,42.49,42.1,42.29,90756.0,40.5023,40.7903,40.4159,40.5983,90756.0
2019-01-02 11:00:00,42.33,42.42,42.1,42.42,70794.0,40.6367,40.7231,40.4159,40.7231,70794.0
2019-01-02 11:05:00,42.4,42.72,42.4,42.67,85260.0,40.7039,41.0111,40.7039,40.9631,85260.0
2019-01-02 11:10:00,42.72,42.99,42.69,42.99,96760.0,41.0111,41.2703,40.9823,41.2703,96760.0
2019-01-02 11:15:00,43.0,43.13,42.76,43.11,133468.0,41.2799,41.4047,41.0495,41.3855,133468.0
2019-01-02 11:20:00,43.16,43.2,42.78,42.98,103975.0,41.4335,41.4719,41.0687,41.2607,103975.0
2019-01-02 11:25:00,42.99,43.17,42.68,42.75,55170.0,41.2703,41.4431,40.9727,41.0399,55170.0
2019-01-02 11:30:00,42.75,42.83,42.6,42.75,37318.0,41.0399,41.1167,40.8959,41.0399,37318.0
2019-01-02 11:35:00,42.75,42.87,42.49,42.66,93757.0,41.0399,41.1551,40.7903,40.9535,93757.0
2019-01-02 11:40:00,42.65,43.15,42.62,43.1,81937.0,40.9439,41.4239,40.9151,41.3759,81937.0
2019-01-02 11:45:00,43.14,43.27,42.85,43.01,94625.0,41.4143,41.5391,41.1359,41.2895,94625.0
2019-01-02 11:50:00,43.0,43.0,42.58,42.62,41886.0,41.2799,41.2799,40.8767,40.9151,41886.0
2019-01-02 11:55:00,42.59,42.75,42.14,42.15,114056.0,40.8863,41.0399,40.4543,40.4639,114056.0
2019-01-02 12:00:00,42.18,42.26,42.06,42.1,65657.0,40.4927,40.5695,40.3775,40.4159,65657.0
2019-01-02 12:05:00,42.14,42.29,41.92,42.03,81031.0,40.4543,40.5983,40.2431,40.3487,81031.0
2019-01-02 12:10:00,42.05,42.11,41.75,41.94,100295.0,40.3679,40.4255,40.0799,40.2623,100295.0
2019-01-02 12:15:00,41.92,41.92,41.55,41.71,81460.0,40.2431,40.2431,39.8879,40.0415,81460.0
2019-01-02 12:20:00,41.7,41.79,41.46,41.61,77430.0,40.0319,40.1183,39.8015,39.9455,77430.0
2019-01-02 12:25:00,41.67,41.72,41.59,41.66,85229.0,40.0031,40.0511,39.9263,39.9935,85229.0
2019-01-02 12:30:00,41.66,41.89,41.62,41.81,63702.0,39.9935,40.2143,39.9551,40.1375,63702.0
2019-01-02 12:35:00,41.84,42.32,41.75,42.27,170846.0,40.1663,40.6271,40.0799,40.5791,170846.0
2019-01-02 12:40:00,42.3,42.33,42.16,42.22,36606.0,40.6079,40.6367,40.4735,40.5311,36606.0
2019-01-02 12:45:00,42.22,42.53,42.21,42.26,64535.0,40.5311,40.8287,40.5215,40.5695,64535.0
2019-01-02 12:50:00,42.3,42.36,42.22,42.25,138160.0,40.6079,40.6655,40.5311,40.5599,138160.0
2019-01-02 12:55:00,42.26,42.5,42.17,42.4,54516.0,40.5695,40.7999,40.4831,40.7039,54516.0
2019-01-02 13:00:00,42.45,42.62,42.45,42.57,40774.0,40.7519,40.9151,40.7519,40.8671,40774.0
2019-01-02 13:05:00,42.58,42.9,42.57,42.78,73482.0,40.8767,41.1839,40.8671,41.0687,73482.0
2019-01-02 13:10:00,42.75,42.86,42.67,42.72,60071.0,41.0399,41.1455,40.9631,41.0111,60071.0
2019-01-02 13:15:00,42.74,42.76,42.48,42.75,55591.0,41.0303,41.0495,40.7807,41.0399,55591.0
2019-01-02 13:20:00,42.76,42.85,42.66,42.76,24869.0,41.0495,41.1359,40.9535,41.0495,24869.0
2019-01-02 13:25:00,42.8,42.82,42.58,42.7,46680.0,41.0879,41.1071,40.8767,40.9919,46680.0
2019-01-02 13:30:00,42.71,42.95,42.63,42.86,55618.0,41.0015,41.2319,40.9247,41.1455,55618.0
2019-01-02 13:35:00,42.84,42.84,42.59,42.59,29092.0,41.1263,41.1263,40.8863,40.8863,29092.0
2019-01-02 13:40:00,42.57,42.67,42.45,42.66,19983.0,40.8671,40.9631,40.7519,40.9535,19983.0
2019-01-02 13:45:00,42.66,42.79,42.63,42.73,23789.0,40.9535,41.0783,40.9247,41.0207,23789.0
2019-01-02 13:50:00,42.68,42.79,42.64,42.72,14427.0,40.9727,41.0783,40.9343,41.0111,14427.0
2019-01-02 13:55:00,42.69,43.05,42.69,43.03,38446.0,40.9823,41.3279,40.9823,41.3087,38446.0
2019-01-02 14:00:00,43.01,43.02,42.7,42.91,47741.0,41.2895,41.2991,40.9919,41.1935,47741.0
2019-01-02 14:05:00,42.93,42.93,42.61,42.61,28086.0,41.2127,41.2127,40.9055,40.9055,28086.0
2019-01-02 14:10:00,42.64,42.67,42.35,42.46,47164.0,40.9343,40.9631,40.6559,40.7615,47164.0
2019-01-02 14:15:00,42.48,42.6,42.43,42.56,24070.0,40.7807,40.8959,40.7327,40.8575,24070.0
2019-01-02 14:20:00,42.49,42.74,42.47,42.69,40891.0,40.7903,41.0303,40.7711,40.9823,40891.0
2019-01-02 14:25:00,42.7,42.75,42.58,42.58,19432.0,40.9919,41.0399,40.8767,40.8767,19432.0
2019-01-02 14:30:00,42.62,42.97,42.61,42.85,84629.0,40.9151,41.2511,40.9055,41.1359,84629.0
2019-01-02 14:35:00,42.87,42.91,42.74,42.79,62321.0,41.1551,41.1935,41.0303,41.0783,62321.0
2019-01-02 14:40:00,42.78,42.8,42.4,42.65,57000.0,41.0687,41.0879,40.7039,40.9439,57000.0
2019-01-02 14:45:00,42.6,42.81,42.58,42.81,29678.0,40.8959,41.0975,40.8767,41.0975,29678.0
2019-01-02 14:50:00,42.77,42.81,42.61,42.63,37317.0,41.0591,41.0975,40.9055,40.9247,37317.0
2019-01-02 14:55:00,42.64,42.68,42.5,42.5,17404.0,40.9343,40.9727,40.7999,40.7999,17404.0
2019-01-02 15:00:00,42.48,42.7,42.38,42.44,55577.0,40.7807,40.9919,40.6847,40.7423,55577.0
2019-01-02 15:05:00,42.41,42.44,42.15,42.18,73428.0,40.7135,40.7423,40.4639,40.4927,73428.0
2019-01-02 15:10:00,42.21,42.34,41.99,42.33,106385.0,40.5215,40.6463,40.3103,40.6367,106385.0
2019-01-02 15:15:00,42.33,42.4,42.04,42.09,70635.0,40.6367,40.7039,40.3583,40.4063,70635.0
2019-01-02 15:20:00,42.09,42.31,41.99,42.1,39258.0,40.4063,40.6175,40.3103,40.4159,39258.0
2019-01-02 15:25:00,42.1,42.25,41.93,42.05,40572.0,40.4159,40.5599,40.2527,40.3679,40572.0
2019-01-02 15:30:00,42.02,42.05,41.83,41.91,123906.0,40.3391,40.3679,40.1567,40.2335,123906.0
2019-01-02 15:35:00,41.94,42.18,41.94,42.0,33030.0,40.2623,40.4927,40.2623,40.3199,33030.0
2019-01-02 15:40:00,41.97,42.13,41.94,42.01,66141.0,40.2911,40.4447,40.2623,40.3295,66141.0
2019-01-02 15:45:00,42.02,42.29,42.01,42.17,159046.0,40.3391,40.5983,40.3295,40.4831,159046.0
2019-01-02 15:50:00,42.17,42.42,42.16,42.34,95899.0,40.4831,40.7231,40.4735,40.6463,95899.0
2019-01-02 15:55:00,42.35,42.85,42.34,42.81,213736.0,40.6559,41.1359,40.6463,41.0975,213736.0
2019-01-03 09:30:00,42.03,42.27,41.91,42.07,226461.0,40.3487,40.5791,40.2335,40.3871,226461.0
2019-01-03 09:35:00,42.01,42.02,41.36,41.37,166522.0,40.3295,40.3391,39.7055,39.7151,166522.0
2019-01-03 09:40:00,41.37,41.67,41.29,41.45,76513.0,39.7151,40.0031,39.6383,39.7919,76513.0
2019-01-03 09:45:00,41.48,41.48,41.19,41.2,74190.0,39.8207,39.8207,39.5423,39.5519,74190.0
2019-01-03 09:50:00,41.19,41.27,40.81,41.01,99879.0,39.5423,39.6191,39.1775,39.3695,99879.0
2019-01-03 09:55:00,40.99,41.33,40.94,41.3,76392.0,39.3503,39.6767,39.3023,39.6479,76392.0
2019-01-03 10:00:00,41.21,41.21,40.42,40.51,182554.0,39.5615,39.5615,38.8031,38.8895,182554.0
2019-01-03 10:05:00,40.53,40.6,40.28,40.3,108387.0,38.9087,38.9759,38.6687,38.6879,108387.0
2019-01-03 10:10:00,40.29,40.38,40.08,40.19,228984.0,38.6783,38.7647,38.4767,38.5823,228984.0
2019-01-03 10:15:00,40.16,40.45,39.94,40.44,159413.0,38.5535,38.8319,38.3423,38.8223,159413.0
2019-01-03 10:20:00,40.43,40.81,40.37,40.75,190864.0,38.8127,39.1775,38.7551,39.1199,190864.0
2019-01-03 10:25:00,40.77,40.98,40.66,40.84,158441.0,39.1391,39.3407,39.0335,39.2063,158441.0
2019-01-03 10:30:00,40.8,40.8,40.28,40.45,115265.0,39.1679,39.1679,38.6687,38.8319,115265.0
2019-01-03 10:35:00,40.44,40.46,40.01,40.15,121098.0,38.8223,38.8415,38.4095,38.5439,121098.0
2019-01-03 10:40:00,40.15,40.49,40.09,40.16,105806.0,38.5439,38.8703,38.4863,38.5535,105806.0
2019-01-03 10:45:00,40.15,40.53,40.14,40.24,90005.0,38.5439,38.9087,38.5343,38.6303,90005.0
2019-01-03 10:50:00,40.23,40.72,40.16,40.57,90572.0,38.6207,39.0911,38.5535,38.9471,90572.0
2019-01-03 10:55:00,40.56,41.06,40.56,41.05,111648.0,38.9375,39.4175,38.9375,39.4079,111648.0
2019-01-03 11:00:00,41.02,41.23,40.94,41.15,94720.0,39.3791,39.5807,39.3023,39.5039,94720.0
2019-01-03 11:05:00,41.16,41.18,40.92,41.0,83585.0,39.5135,39.5327,39.2831,39.3599,83585.0
2019-01-03 11:10:00,41.0,41.61,41.0,41.56,120658.0,39.3599,39.9455,39.3599,39.8975,120658.0
2019-01-03 11:15:00,41.6,41.89,41.6,41.75,80027.0,39.9359,40.2143,39.9359,40.0799,80027.0
2019-01-03 11:20:00,41.77,42.1,41.73,41.79,112779.0,40.0991,40.4159,40.0607,40.1183,112779.0
2019-01-03 11:25:00,41.82,41.83,41.45,41.6,70395.0,40.1471,40.1567,39.7919,39.9359,70395.0
2019-01-03 11:30:00,41.64,41.98,41.64,41.89,78571.0,39.9743,40.3007,39.9743,40.2143,78571.0
2019-01-03 11:35:00,41.91,42.41,41.91,42.34,158602.0,40.2335,40.7135,40.2335,40.6463,158602.0
2019-01-03 11:40:00,42.41,42.76,42.29,42.65,118792.0,40.7135,41.0495,40.5983,40.9439,118792.0
2019-01-03 11:45:00,42.63,42.75,42.45,42.49,41721.0,40.9247,41.0399,40.7519,40.7903,41721.0
2019-01-03 11:50:00,42.56,42.7,42.33,42.44,59485.0,40.8575,40.9919,40.6367,40.7423,59485.0
2019-01-03 11:55:00,42.36,42.65,42.34,42.46,52523.0,40.6655,40.9439,40.6463,40.7615,52523.0
2019-01-03 12:00:00,42.44,42.52,42.07,42.16,78096.0,40.7423,40.8191,40.3871,40.4735,78096.0
2019-01-03 12:05:00,42.14,42.14,41.92,41.96,51832.0,40.4543,40.4543,40.2431,40.2815,51832.0
2019-01-03 12:10:00,41.93,42.24,41.86,42.17,57909.0,40.2527,40.5503,40.1855,40.4831,57909.0
2019-01-03 12:15:00,42.19,42.31,41.88,42.02,88650.0,40.5023,40.6175,40.2047,40.3391,88650.0
2019-01-03 12:20:00,42.03,42.27,42.01,42.18,44728.0,40.3487,40.5791,40.3295,40.4927,44728.0
2019-01-03 12:25:00,42.18,42.22,41.9,42.04,26889.0,40.4927,40.5311,40.2239,40.3583,26889.0
2019-01-03 12:30:00,42.06,42.31,42.03,42.23,58968.0,40.3775,40.6175,40.3487,40.5407,58968.0
2019-01-03 12:35:00,42.25,42.25,41.75,41.83,41191.0,40.5599,40.5599,40.0799,40.1567,41191.0
2019-01-03 12:40:00,41.83,42.05,41.78,41.91,29233.0,40.1567,40.3679,40.1087,40.2335,29233.0
2019-01-03 12:45:00,41.91,42.18,41.86,42.09,33065.0,40.2335,40.4927,40.1855,40.4063,33065.0
2019-01-03 12:50:00,42.14,42.4,42.12,42.3,23246.0,40.4543,40.7039,40.4351,40.6079,23246.0
2019-01-03 12:55:00,42.35,42.36,42.13,42.18,20807.0,40.6559,40.6655,40.4447,40.4927,20807.0
2019-01-03 13:00:00,42.18,42.18,41.87,41.9,40842.0,40.4927,40.4927,40.1951,40.2239,40842.0
2019-01-03 13:05:00,41.96,42.03,41.8,41.81,32835.0,40.2815,40.3487,40.1279,40.1375,32835.0
2019-01-03 13:10:00,41.82,41.91,41.7,41.77,32522.0,40.1471,40.2335,40.0319,40.0991,32522.0
2019-01-03 13:15:00,41.77,41.77,41.02,41.07,159948.0,40.0991,40.0991,39.3791,39.4271,159948.0
2019-01-03 13:20:00,41.05,41.38,41.05,41.26,29312.0,39.4079,39.7247,39.4079,39.6095,29312.0
2019-01-03 13:25:00,41.25,41.39,41.14,41.33,25306.0,39.5999,39.7343,39.4943,39.6767,25306.0
2019-01-03 13:30:00,41.3,41.41,41.22,41.38,16493.0,39.6479,39.7535,39.5711,39.7247,16493.0
2019-01-03 13:35:00,41.24,41.69,41.18,41.66,22664.0,39.5903,40.0223,39.5327,39.9935,22664.0
2019-01-03 13:40:00,41.64,41.95,41.59,41.88,112791.0,39.9743,40.2719,39.9263,40.2047,112791.0
2019-01-03 13:45:00,41.85,41.85,41.42,41.44,42958.0,40.1759,40.1759,39.7631,39.7823,42958.0
2019-01-03 13:50:00,41.48,41.55,41.37,41.38,26566.0,39.8207,39.8879,39.7151,39.7247,26566.0
2019-01-03 13:55:00,41.34,41.42,41.15,41.28,26443.0,39.6863,39.7631,39.5039,39.6287,26443.0
2019-01-03 14:00:00,41.25,41.4,41.16,41.32,72712.0,39.5999,39.7439,39.5135,39.6671,72712.0
2019-01-03 14:05:00,41.32,41.52,41.28,41.44,30460.0,39.6671,39.8591,39.6287,39.7823,30460.0
2019-01-03 14:10:00,41.47,41.62,41.39,41.41,27134.0,39.8111,39.9551,39.7343,39.7535,27134.0
2019-01-03 14:15:00,41.39,41.56,41.25,41.52,32937.0,39.7343,39.8975,39.5999,39.8591,32937.0
2019-01-03 14:20:00,41.51,41.52,41.32,41.33,37247.0,39.8495,39.8591,39.6671,39.6767,37247.0
2019-01-03 14:25:00,41.33,41.62,41.21,41.58,45259.0,39.6767,39.9551,39.5615,39.9167,45259.0
2019-01-03 14:30:00,41.6,41.75,41.39,41.5,72851.0,39.9359,40.0799,39.7343,39.8399,72851.0
2019-01-03 14:35:00,41.54,41.59,41.25,41.39,52189.0,39.8783,39.9263,39.5999,39.7343,52189.0
2019-01-03 14:40:00,41.35,41.35,41.15,41.19,30105.0,39.6959,39.6959,39.5039,39.5423,30105.0
2019-01-03 14:45:00,41.18,41.21,41.01,41.15,50252.0,39.5327,39.5615,39.3695,39.5039,50252.0
2019-01-03 14:50:00,41.11,41.23,40.88,40.93,84480.0,39.4655,39.5807,39.2447,39.2927,84480.0
2019-01-03 14:55:00,40.96,41.04,40.73,41.0,83423.0,39.3215,39.3983,39.1007,39.3599,83423.0
2019-01-03 15:00:00,41.05,41.06,40.82,40.83,48513.0,39.4079,39.4175,39.1871,39.1967,48513.0
2019-01-03 15:05:00,40.82,40.96,40.78,40.92,36974.0,39.1871,39.3215,39.1487,39.2831,36974.0
2019-01-03 15:10:00,40.93,40.93,40.64,40.66,65076.0,39.2927,39.2927,39.0143,39.0335,65076.0
2019-01-03 15:15:00,40.67,41.07,40.65,41.02,61536.0,39.0431,39.4271,39.0239,39.3791,61536.0
2019-01-03 15:20:00,40.99,41.08,40.77,40.78,57935.0,39.3503,39.4367,39.1391,39.1487,57935.0
2019-01-03 15:25:00,40.77,40.93,40.66,40.77,81557.0,39.1391,39.2927,39.0335,39.1391,81557.0
2019-01-03 15:30:00,40.74,41.23,40.71,41.07,113092.0,39.1103,39.5807,39.0815,39.4271,113092.0
2019-01-03 15:35:00,41.08,41.19,40.85,40.86,88924.0,39.4367,39.5423,39.2159,39.2255,88924.0
2019-01-03 15:40:00,40.88,41.05,40.8,40.97,44667.0,39.2447,39.4079,39.1679,39.3311,44667.0
2019-01-03 15:45:00,40.97,41.1,40.87,40.87,125613.0,39.3311,39.4559,39.2351,39.2351,125613.0
2019-01-03 15:50:00,40.87,40.99,40.61,40.7,223181.0,39.2351,39.3503,38.9855,39.0719,223181.0
2019-01-03 15:55:00,40.71,40.81,40.42,40.46,196921.0,39.0815,39.1775,38.8031,38.8415,196921.0
2019-01-04 09:30:00,42.02,42.15,41.8,42.05,336165.0,40.3391,40.4639,40.1279,40.3679,336165.0
2019-01-04 09:35:00,42.04,42.69,41.96,42.51,191298.0,40.3583,40.9823,40.2815,40.8095,191298.0
2019-01-04 09:40:00,42.53,42.85,42.42,42.7,230665.0,40.8287,41.1359,40.7231,40.9919,230665.0
2019-01-04 09:45:00,42.75,42.89,42.58,42.87,128769.0,41.0399,41.1743,40.8767,41.1551,128769.0
2019-01-04 09:50:00,42.89,43.39,42.77,43.06,219898.0,41.1743,41.6543,41.0591,41.3375,219898.0
2019-01-04 09:55:00,43.06,43.23,42.88,43.15,76953.0,41.3375,41.5007,41.1647,41.4239,76953.0
2019-01-04 10:00:00,43.18,43.61,43.17,43.54,145925.0,41.4527,41.8655,41.4431,41.7983,145925.0
2019-01-04 10:05:00,43.5,43.65,43.34,43.65,102261.0,41.7599,41.9039,41.6063,41.9039,102261.0
2019-01-04 10:10:00,43.67,43.8,43.38,43.39,229143.0,41.9231,42.0479,41.6447,41.6543,229143.0
2019-01-04 10:15:00,43.4,43.73,43.39,43.58,117202.0,41.6639,41.9807,41.6543,41.8367,117202.0
2019-01-04 10:20:00,43.57,44.24,43.26,44.2,216075.0,41.8271,42.4703,41.5295,42.4319,216075.0
2019-01-04 10:25:00,44.16,44.7,44.16,44.67,196837.0,42.3935,42.9119,42.3935,42.8831,196837.0
2019-01-04 10:30:00,44.68,44.81,44.45,44.48,170893.0,42.8927,43.0175,42.6719,42.7007,170893.0
2019-01-04 10:35:00,44.49,44.69,44.43,44.48,120459.0,42.7103,42.9023,42.6527,42.7007,120459.0
2019-01-04 10:40:00,44.51,44.56,44.21,44.23,92977.0,42.7295,42.7775,42.4415,42.4607,92977.0
2019-01-04 10:45:00,44.21,44.51,44.19,44.4,60445.0,42.4415,42.7295,42.4223,42.6239,60445.0
2019-01-04 10:50:00,44.44,44.6,44.27,44.3,68658.0,42.6623,42.8159,42.4991,42.5279,68658.0
2019-01-04 10:55:00,44.3,44.6,44.25,44.56,45548.0,42.5279,42.8159,42.4799,42.7775,45548.0
2019-01-04 11:00:00,44.54,44.9,44.4,44.87,109972.0,42.7583,43.1039,42.6239,43.0751,109972.0
2019-01-04 11:05:00,44.86,44.86,44.68,44.85,47804.0,43.0655,43.0655,42.8927,43.0559,47804.0
2019-01-04 11:10:00,44.88,45.06,44.72,44.74,121531.0,43.0847,43.2575,42.9311,42.9503,121531.0
2019-01-04 11:15:00,44.75,44.76,44.39,44.68,88218.0,42.9599,42.9695,42.6143,42.8927,88218.0
2019-01-04 11:20:00,44.72,44.73,44.34,44.37,45656.0,42.9311,42.9407,42.5663,42.5951,45656.0
2019-01-04 11:25:00,44.41,44.48,44.11,44.3,70354.0,42.6335,42.7007,42.3455,42.5279,70354.0
2019-01-04 11:30:00,44.25,44.25,44.05,44.17,143823.0,42.4799,42.4799,42.2879,42.4031,143823.0
2019-01-04 11:35:00,44.17,44.17,43.77,44.0,121293.0,42.4031,42.4031,42.0191,42.2399,121293.0
2019-01-04 11:40:00,44.0,44.3,43.93,44.16,101706.0,42.2399,42.5279,42.1727,42.3935,101706.0
2019-01-04 11:45:00,44.22,44.49,44.17,44.41,66452.0,42.4511,42.7103,42.4031,42.6335,66452.0
2019-01-04 11:50:00,44.41,44.68,44.4,44.61,63938.0,42.6335,42.8927,42.6239,42.8255,63938.0
2019-01-04 11:55:00,44.61,44.62,44.36,44.57,44439.0,42.8255,42.8351,42.5855,42.7871,44439.0
2019-01-04 12:00:00,44.55,44.56,44.1,44.2,40443.0,42.7679,42.7775,42.3359,42.4319,40443.0
2019-01-04 12:05:00,44.21,44.5,44.17,44.49,50079.0,42.4415,42.7199,42.4031,42.7103,50079.0
2019-01-04 12:10:00,44.5,44.62,44.45,44.57,21252.0,42.7199,42.8351,42.6719,42.7871,21252.0
2019-01-04 12:15:00,44.61,44.87,44.58,44.84,59786.0,42.8255,43.0751,42.7967,43.0463,59786.0
2019-01-04 12:20:00,44.84,44.87,44.57,44.58,47886.0,43.0463,43.0751,42.7871,42.7967,47886.0
2019-01-04 12:25:00,44.59,44.74,44.56,44.65,29004.0,42.8063,42.9503,42.7775,42.8639,29004.0
2019-01-04 12:30:00,44.65,44.65,44.33,44.58,38019.0,42.8639,42.8639,42.5567,42.7967,38019.0
2019-01-04 12:35:00,44.55,44.72,44.46,44.66,26108.0,42.7679,42.9311,42.6815,42.8735,26108.0
2019-01-04 12:40:00,44.65,44.84,44.63,44.78,39352.0,42.8639,43.0463,42.8447,42.9887,39352.0
2019-01-04 12:45:00,44.78,44.92,44.63,44.9,30071.0,42.9887,43.1231,42.8447,43.1039,30071.0
2019-01-04 12:50:00,44.88,45.01,44.85,44.92,65601.0,43.0847,43.2095,43.0559,43.1231,65601.0
2019-01-04 12:55:00,44.93,44.98,44.83,44.87,27892.0,43.1327,43.1807,43.0367,43.0751,27892.0
2019-01-04 13:00:00,44.89,45.15,44.89,45.15,93826.0,43.0943,43.3439,43.0943,43.3439,93826.0
2019-01-04 13:05:00,45.15,45.35,45.15,45.34,89748.0,43.3439,43.5359,43.3439,43.5263,89748.0
2019-01-04 13:10:00,45.34,45.36,45.12,45.14,73317.0,43.5263,43.5455,43.3151,43.3343,73317.0
2019-01-04 13:15:00,45.13,45.2,45.06,45.1,31650.0,43.3247,43.3919,43.2575,43.2959,31650.0
2019-01-04 13:20:00,45.07,45.16,44.98,44.98,33816.0,43.2671,43.3535,43.1807,43.1807,33816.0
2019-01-04 13:25:00,45.02,45.12,44.99,45.08,21474.0,43.2191,43.3151,43.1903,43.2767,21474.0
2019-01-04 13:30:00,45.09,45.32,45.08,45.22,39663.0,43.2863,43.5071,43.2767,43.4111,39663.0
2019-01-04 13:35:00,45.22,45.22,44.97,44.98,29683.0,43.4111,43.4111,43.1711,43.1807,29683.0
2019-01-04 13:40:00,44.98,45.02,44.74,44.75,46314.0,43.1807,43.2191,42.9503,42.9599,46314.0
2019-01-04 13:45:00,44.77,45.0,44.65,44.98,69349.0,42.9791,43.1999,42.8639,43.1807,69349.0
2019-01-04 13:50:00,44.98,45.04,44.86,44.96,21040.0,43.1807,43.2383,43.0655,43.1615,21040.0
2019-01-04 13:55:00,44.98,45.1,44.86,45.0,28248.0,43.1807,43.2959,43.0655,43.1999,28248.0
2019-01-04 14:00:00,45.0,45.05,44.74,44.91,16363.0,43.1999,43.2479,42.9503,43.1135,16363.0
2019-01-04 14:05:00,44.93,44.95,44.67,44.79,23934.0,43.1327,43.1519,42.8831,42.9983,23934.0
2019-01-04 14:10:00,44.8,44.89,44.79,44.83,17714.0,43.0079,43.0943,42.9983,43.0367,17714.0
2019-01-04 14:15:00,44.85,45.06,44.8,44.93,18783.0,43.0559,43.2575,43.0079,43.1327,18783.0
2019-01-04 14:20:00,44.96,45.1,44.91,45.1,19433.0,43.1615,43.2959,43.1135,43.2959,19433.0
2019-01-04 14:25:00,45.1,45.13,44.99,45.1,55027.0,43.2959,43.3247,43.1903,43.2959,55027.0
2019-01-04 14:30:00,45.12,45.27,45.06,45.27,31842.0,43.3151,43.4591,43.2575,43.4591,31842.0
2019-01-04 14:35:00,45.29,45.38,45.22,45.27,44826.0,43.4783,43.5647,43.4111,43.4591,44826.0
2019-01-04 14:40:00,45.26,45.37,45.19,45.26,41905.0,43.4495,43.5551,43.3823,43.4495,41905.0
2019-01-04 14:45:00,45.23,45.23,44.82,45.02,45208.0,43.4207,43.4207,43.0271,43.2191,45208.0
2019-01-04 14:50:00,45.02,45.03,44.9,45.01,19663.0,43.2191,43.2287,43.1039,43.2095,19663.0
2019-01-04 14:55:00,44.92,44.96,44.73,44.77,44964.0,43.1231,43.1615,42.9407,42.9791,44964.0
2019-01-04 15:00:00,44.73,45.0,44.73,45.0,58087.0,42.9407,43.1999,42.9407,43.1999,58087.0
2019-01-04 15:05:00,44.95,45.11,44.91,44.95,37257.0,43.1519,43.3055,43.1135,43.1519,37257.0
2019-01-04 15:10:00,44.9,45.08,44.88,45.08,35614.0,43.1039,43.2767,43.0847,43.2767,35614.0
2019-01-04 15:15:00,45.06,45.17,44.98,45.08,39974.0,43.2575,43.3631,43.1807,43.2767,39974.0
2019-01-04 15:20:00,45.08,45.1,44.71,44.79,54680.0,43.2767,43.2959,42.9215,42.9983,54680.0
2019-01-04 15:25:00,44.75,44.89,44.7,44.88,33755.0,42.9599,43.0943,42.9119,43.0847,33755.0
2019-01-04 15:30:00,44.89,45.1,44.82,45.05,37616.0,43.0943,43.2959,43.0271,43.2479,37616.0
2019-01-04 15:35:00,45.06,45.1,44.84,44.86,45935.0,43.2575,43.2959,43.0463,43.0655,45935.0
2019-01-04 15:40:00,44.86,44.96,44.8,44.93,41818.0,43.0655,43.1615,43.0079,43.1327,41818.0
2019-01-04 15:45:00,44.94,45.08,44.92,44.92,103874.0,43.1423,43.2767,43.1231,43.1231,103874.0
2019-01-04 15:50:00,44.93,45.02,44.84,44.85,73338.0,43.1327,43.2191,43.0463,43.0559,73338.0
2019-01-04 15:55:00,44.85,45.07,44.85,45.02,203826.0,43.0559,43.2671,43.0559,43.2191,203826.0
2019-01-07 09:30:00,45.09,45.24,44.98,45.02,106001.0,43.2863,43.4303,43.1807,43.2191,106001.0
2019-01-07 09:35:00,44.98,45.28,44.57,45.22,164071.0,43.1807,43.4687,42.7871,43.4111,164071.0
2019-01-07 09:40:00,45.21,45.72,45.21,45.52,191135.0,43.4015,43.8911,43.4015,43.6991,191135.0
2019-01-07 09:45:00,45.51,45.84,45.4,45.62,156985.0,43.6895,44.0063,43.5839,43.7951,156985.0
2019-01-07 09:50:00,45.63,45.68,45.14,45.29,139277.0,43.8047,43.8527,43.3343,43.4783,139277.0
2019-01-07 09:55:00,45.29,45.66,45.26,45.58,79273.0,43.4783,43.8335,43.4495,43.7567,79273.0
2019-01-07 10:00:00,45.62,46.12,45.44,46.07,146195.0,43.7951,44.2751,43.6223,44.2271,146195.0
2019-01-07 10:05:00,46.08,46.24,45.92,46.13,137269.0,44.2367,44.3903,44.0831,44.2847,137269.0
2019-01-07 10:10:00,46.15,46.17,45.94,46.02,128041.0,44.3039,44.3231,44.1023,44.1791,128041.0
2019-01-07 10:15:00,46.04,46.28,45.98,46.24,50808.0,44.1983,44.4287,44.1407,44.3903,50808.0
2019-01-07 10:20:00,46.2,46.37,45.98,46.31,88138.0,44.3519,44.5151,44.1407,44.4575,88138.0
2019-01-07 10:25:00,46.3,46.38,46.06,46.07,74418.0,44.4479,44.5247,44.2175,44.2271,74418.0
2019-01-07 10:30:00,46.06,46.41,45.98,46.38,65001.0,44.2175,44.5535,44.1407,44.5247,65001.0
2019-01-07 10:35:00,46.4,46.48,46.11,46.35,78374.0,44.5439,44.6207,44.2655,44.4959,78374.0
2019-01-07 10:40:00,46.29,46.67,46.24,46.57,171774.0,44.4383,44.8031,44.3903,44.7071,171774.0
2019-01-07 10:45:00,46.55,46.71,46.53,46.67,83492.0,44.6879,44.8415,44.6687,44.8031,83492.0
2019-01-07 10:50:00,46.69,46.99,46.64,46.89,106668.0,44.8223,45.1103,44.7743,45.0143,106668.0
2019-01-07 10:55:00,46.86,46.86,46.54,46.78,197870.0,44.9855,44.9855,44.6783,44.9087,197870.0
2019-01-07 11:00:00,46.75,47.03,46.7,46.88,112256.0,44.8799,45.1487,44.8319,45.0047,112256.0
2019-01-07 11:05:00,46.88,46.97,46.64,46.82,65739.0,45.0047,45.0911,44.7743,44.9471,65739.0
2019-01-07 11:10:00,46.84,47.0,46.73,46.89,72143.0,44.9663,45.1199,44.8607,45.0143,72143.0
2019-01-07 11:15:00,46.87,47.08,46.87,47.05,47676.0,44.9951,45.1967,44.9951,45.1679,47676.0
2019-01-07 11:20:00,47.05,47.16,46.91,47.09,77704.0,45.1679,45.2735,45.0335,45.2063,77704.0
2019-01-07 11:25:00,47.01,47.05,46.79,46.97,113252.0,45.1295,45.1679,44.9183,45.0911,113252.0
2019-01-07 11:30:00,47.02,47.04,46.79,46.94,35935.0,45.1391,45.1583,44.9183,45.0623,35935.0
2019-01-07 11:35:00,47.0,47.26,46.89,47.09,73057.0,45.1199,45.3695,45.0143,45.2063,73057.0
2019-01-07 11:40:00,47.09,47.3,47.02,47.28,35584.0,45.2063,45.4079,45.1391,45.3887,35584.0
2019-01-07 11:45:00,47.28,47.48,47.22,47.4,76742.0,45.3887,45.5807,45.3311,45.5039,76742.0
2019-01-07 11:50:00,47.4,47.6,47.34,47.51,84079.0,45.5039,45.6959,45.4463,45.6095,84079.0
2019-01-07 11:55:00,47.5,47.8,47.46,47.74,84237.0,45.5999,45.8879,45.5615,45.8303,84237.0
2019-01-07 12:00:00,47.76,47.84,47.55,47.55,131550.0,45.8495,45.9263,45.6479,45.6479,131550.0
2019-01-07 12:05:00,47.57,47.64,47.06,47.18,106219.0,45.6671,45.7343,45.1775,45.2927,106219.0
2019-01-07 12:10:00,47.15,47.28,47.11,47.28,61232.0,45.2639,45.3887,45.2255,45.3887,61232.0
2019-01-07 12:15:00,47.29,47.33,47.17,47.24,42237.0,45.3983,45.4367,45.2831,45.3503,42237.0
2019-01-07 12:20:00,47.23,47.4,47.13,47.37,60686.0,45.3407,45.5039,45.2447,45.4751,60686.0
2019-01-07 12:25:00,47.35,47.55,47.35,47.51,47721.0,45.4559,45.6479,45.4559,45.6095,47721.0
2019-01-07 12:30:00,47.54,47.63,47.31,47.63,66089.0,45.6383,45.7247,45.4175,45.7247,66089.0
2019-01-07 12:35:00,47.63,47.67,47.48,47.65,34896.0,45.7247,45.7631,45.5807,45.7439,34896.0
2019-01-07 12:40:00,47.67,47.69,47.42,47.6,40541.0,45.7631,45.7823,45.5231,45.6959,40541.0
2019-01-07 12:45:00,47.6,47.78,47.52,47.6,36044.0,45.6959,45.8687,45.6191,45.6959,36044.0
2019-01-07 12:50:00,47.59,47.62,47.32,47.56,48283.0,45.6863,45.7151,45.4271,45.6575,48283.0
2019-01-07 12:55:00,47.56,47.66,47.46,47.51,26601.0,45.6575,45.7535,45.5615,45.6095,26601.0
2019-01-07 13:00:00,47.55,47.71,47.51,47.63,35331.0,45.6479,45.8015,45.6095,45.7247,35331.0
2019-01-07 13:05:00,47.66,47.72,47.53,47.7,17811.0,45.7535,45.8111,45.6287,45.7919,17811.0
2019-01-07 13:10:00,47.71,47.93,47.68,47.86,36037.0,45.8015,46.0127,45.7727,45.9455,36037.0
2019-01-07 13:15:00,47.87,48.05,47.78,48.02,58441.0,45.9551,46.1279,45.8687,46.0991,58441.0
2019-01-07 13:20:00,48.04,48.08,47.78,47.91,72650.0,46.1183,46.1567,45.8687,45.9935,72650.0
2019-01-07 13:25:00,47.92,47.99,47.82,47.92,23810.0,46.0031,46.0703,45.9071,46.0031,23810.0
2019-01-07 13:30:00,47.96,48.08,47.84,48.04,28335.0,46.0415,46.1567,45.9263,46.1183,28335.0
2019-01-07 13:35:00,48.05,48.08,47.98,48.02,33491.0,46.1279,46.1567,46.0607,46.0991,33491.0
2019-01-07 13:40:00,48.02,48.12,47.92,48.07,62985.0,46.0991,46.1951,46.0031,46.1471,62985.0
2019-01-07 13:45:00,48.05,48.08,47.64,47.64,73825.0,46.1279,46.1567,45.7343,45.7343,73825.0
2019-01-07 13:50:00,47.63,47.64,47.4,47.59,81209.0,45.7247,45.7343,45.5039,45.6863,81209.0
2019-01-07 13:55:00,47.56,47.64,47.42,47.45,62382.0,45.6575,45.7343,45.5231,45.5519,62382.0
2019-01-07 14:00:00,47.43,47.67,47.43,47.59,24081.0,45.5327,45.7631,45.5327,45.6863,24081.0
2019-01-07 14:05:00,47.61,47.61,47.33,47.41,43582.0,45.7055,45.7055,45.4367,45.5135,43582.0
2019-01-07 14:10:00,47.41,47.5,47.23,47.46,32604.0,45.5135,45.5999,45.3407,45.5615,32604.0
2019-01-07 14:15:00,47.5,47.62,47.42,47.62,37094.0,45.5999,45.7151,45.5231,45.7151,37094.0
2019-01-07 14:20:00,47.61,47.7,47.53,47.53,35415.0,45.7055,45.7919,45.6287,45.6287,35415.0
2019-01-07 14:25:00,47.52,47.62,47.31,47.38,30331.0,45.6191,45.7151,45.4175,45.4847,30331.0
2019-01-07 14:30:00,47.33,47.5,47.29,47.35,36182.0,45.4367,45.5999,45.3983,45.4559,36182.0
2019-01-07 14:35:00,47.33,47.38,47.03,47.08,99154.0,45.4367,45.4847,45.1487,45.1967,99154.0
2019-01-07 14:40:00,47.07,47.14,46.93,47.08,138295.0,45.1871,45.2543,45.0527,45.1967,138295.0
2019-01-07 14:45:00,47.07,47.13,46.96,47.1,35273.0,45.1871,45.2447,45.0815,45.2159,35273.0
2019-01-07 14:50:00,47.1,47.11,46.77,46.79,98545.0,45.2159,45.2255,44.8991,44.9183,98545.0
2019-01-07 14:55:00,46.78,46.86,46.68,46.79,65531.0,44.9087,44.9855,44.8127,44.9183,65531.0
2019-01-07 15:00:00,46.78,47.12,46.74,47.1,61321.0,44.9087,45.2351,44.8703,45.2159,61321.0
2019-01-07 15:05:00,47.13,47.26,47.02,47.26,49799.0,45.2447,45.3695,45.1391,45.3695,49799.0
2019-01-07 15:10:00,47.26,47.43,47.2,47.36,62126.0,45.3695,45.5327,45.3119,45.4655,62126.0
2019-01-07 15:15:00,47.35,47.46,47.33,47.44,49349.0,45.4559,45.5615,45.4367,45.5423,49349.0
2019-01-07 15:20:00,47.43,47.52,47.37,47.48,23190.0,45.5327,45.6191,45.4751,45.5807,23190.0
2019-01-07 15:25:00,47.48,47.61,47.47,47.47,27469.0,45.5807,45.7055,45.5711,45.5711,27469.0
2019-01-07 15:30:00,47.49,47.51,47.17,47.38,70483.0,45.5903,45.6095,45.2831,45.4847,70483.0
2019-01-07 15:35:00,47.37,47.58,47.34,47.44,29318.0,45.4751,45.6767,45.4463,45.5423,29318.0
2019-01-07 15:40:00,47.44,47.5,47.34,47.45,57493.0,45.5423,45.5999,45.4463,45.5519,57493.0
2019-01-07 15:45:00,47.49,47.56,47.43,47.52,61280.0,45.5903,45.6575,45.5327,45.6191,61280.0
2019-01-07 15:50:00,47.52,47.52,47.33,47.35,63345.0,45.6191,45.6191,45.4367,45.4559,63345.0
2019-01-07 15:55:00,47.36,47.51,47.26,47.39,142204.0,45.4655,45.6095,45.3695,45.4943,142204.0
2019-01-08 09:30:00,48.58,48.96,48.58,48.78,365614.0,46.6367,47.0015,46.6367,46.8287,365614.0
2019-01-08 09:35:00,48.78,48.85,48.47,48.5,192091.0,46.8287,46.8959,46.5311,46.5599,192091.0
2019-01-08 09:40:00,48.5,48.92,48.48,48.62,109277.0,46.5599,46.9631,46.5407,46.6751,109277.0
2019-01-08 09:45:00,48.66,48.66,48.19,48.47,160439.0,46.7135,46.7135,46.2623,46.5311,160439.0
2019-01-08 09:50:00,48.47,48.48,47.95,48.05,106382.0,46.5311,46.5407,46.0319,46.1279,106382.0
2019-01-08 09:55:00,48.07,48.2,47.96,48.11,74854.0,46.1471,46.2719,46.0415,46.1855,74854.0
2019-01-08 10:00:00,48.12,48.47,48.02,48.42,75046.0,46.1951,46.5311,46.0991,46.4831,75046.0
2019-01-08 10:05:00,48.44,48.6,48.32,48.52,100910.0,46.5023,46.6559,46.3871,46.5791,100910.0
2019-01-08 10:10:00,48.55,48.55,47.83,47.91,180962.0,46.6079,46.6079,45.9167,45.9935,180962.0
2019-01-08 10:15:00,47.9,47.97,47.52,47.57,128555.0,45.9839,46.0511,45.6191,45.6671,128555.0
2019-01-08 10:20:00,47.57,47.7,47.53,47.69,60882.0,45.6671,45.7919,45.6287,45.7823,60882.0
2019-01-08 10:25:00,47.66,48.0,47.66,47.81,83879.0,45.7535,46.0799,45.7535,45.8975,83879.0
2019-01-08 10:30:00,47.83,47.97,47.44,47.52,92362.0,45.9167,46.0511,45.5423,45.6191,92362.0
2019-01-08 10:35:00,47.52,47.7,47.38,47.69,82381.0,45.6191,45.7919,45.4847,45.7823,82381.0
2019-01-08 10:40:00,47.7,47.7,47.36,47.36,62922.0,45.7919,45.7919,45.4655,45.4655,62922.0
2019-01-08 10:45:00,47.38,47.43,47.2,47.34,53112.0,45.4847,45.5327,45.3119,45.4463,53112.0
2019-01-08 10:50:00,47.35,47.43,47.14,47.28,67186.0,45.4559,45.5327,45.2543,45.3887,67186.0
2019-01-08 10:55:00,47.28,47.66,47.27,47.63,82389.0,45.3887,45.7535,45.3791,45.7247,82389.0
2019-01-08 11:00:00,47.66,48.1,47.54,48.09,59345.0,45.7535,46.1759,45.6383,46.1663,59345.0
2019-01-08 11:05:00,48.09,48.25,47.93,48.1,73986.0,46.1663,46.3199,46.0127,46.1759,73986.0
2019-01-08 11:10:00,48.1,48.11,47.67,47.73,74567.0,46.1759,46.1855,45.7631,45.8207,74567.0
2019-01-08 11:15:00,47.69,48.32,47.69,48.27,65813.0,45.7823,46.3871,45.7823,46.3391,65813.0
2019-01-08 11:20:00,48.26,48.42,48.09,48.29,75596.0,46.3295,46.4831,46.1663,46.3583,75596.0
2019-01-08 11:25:00,48.3,48.41,48.17,48.27,30093.0,46.3679,46.4735,46.2431,46.3391,30093.0
2019-01-08 11:30:00,48.25,48.25,47.92,48.02,48383.0,46.3199,46.3199,46.0031,46.0991,48383.0
2019-01-08 11:35:00,48.03,48.04,47.81,47.99,19853.0,46.1087,46.1183,45.8975,46.0703,19853.0
2019-01-08 11:40:00,48.0,48.29,48.0,48.25,42504.0,46.0799,46.3583,46.0799,46.3199,42504.0
2019-01-08 11:45:00,48.24,48.45,48.23,48.38,47451.0,46.3103,46.5119,46.3007,46.4447,47451.0
2019-01-08 11:50:00,48.35,48.39,48.14,48.39,38999.0,46.4159,46.4543,46.2143,46.4543,38999.0
2019-01-08 11:55:00,48.39,48.75,48.39,48.75,84404.0,46.4543,46.7999,46.4543,46.7999,84404.0
2019-01-08 12:00:00,48.75,48.92,48.7,48.84,106824.0,46.7999,46.9631,46.7519,46.8863,106824.0
2019-01-08 12:05:00,48.87,48.87,48.7,48.82,36179.0,46.9151,46.9151,46.7519,46.8671,36179.0
2019-01-08 12:10:00,48.83,48.93,48.67,48.93,63323.0,46.8767,46.9727,46.7231,46.9727,63323.0
2019-01-08 12:15:00,48.93,49.08,48.8,49.04,77220.0,46.9727,47.1167,46.8479,47.0783,77220.0
2019-01-08 12:20:00,49.04,49.06,48.9,49.03,51954.0,47.0783,47.0975,46.9439,47.0687,51954.0
2019-01-08 12:25:00,49.04,49.17,48.93,48.98,109544.0,47.0783,47.2031,46.9727,47.0207,109544.0
2019-01-08 12:30:00,49.0,49.09,48.84,48.86,27053.0,47.0399,47.1263,46.8863,46.9055,27053.0
2019-01-08 12:35:00,48.84,48.94,48.76,48.82,47161.0,46.8863,46.9823,46.8095,46.8671,47161.0
2019-01-08 12:40:00,48.82,49.1,48.81,48.93,46863.0,46.8671,47.1359,46.8575,46.9727,46863.0
2019-01-08 12:45:00,48.92,49.09,48.46,48.59,116113.0,46.9631,47.1263,46.5215,46.6463,116113.0
2019-01-08 12:50:00,48.53,48.85,48.51,48.79,41476.0,46.5887,46.8959,46.5695,46.8383,41476.0
2019-01-08 12:55:00,48.77,48.86,48.65,48.79,50429.0,46.8191,46.9055,46.7039,46.8383,50429.0
2019-01-08 13:00:00,48.78,49.09,48.74,48.97,35615.0,46.8287,47.1263,46.7903,47.0111,35615.0
2019-01-08 13:05:00,48.93,49.02,48.85,48.87,18490.0,46.9727,47.0591,46.8959,46.9151,18490.0
2019-01-08 13:10:00,48.92,49.15,48.86,49.06,43662.0,46.9631,47.1839,46.9055,47.0975,43662.0
2019-01-08 13:15:00,49.07,49.13,48.92,48.93,25015.0,47.1071,47.1647,46.9631,46.9727,25015.0
2019-01-08 13:20:00,48.94,49.12,48.94,49.02,29809.0,46.9823,47.1551,46.9823,47.0591,29809.0
2019-01-08 13:25:00,49.04,49.09,48.92,49.04,68630.0,47.0783,47.1263,46.9631,47.0783,68630.0
2019-01-08 13:30:00,49.07,49.24,49.01,49.21,61633.0,47.1071,47.2703,47.0495,47.2415,61633.0
2019-01-08 13:35:00,49.21,49.21,49.08,49.13,21087.0,47.2415,47.2415,47.1167,47.1647,21087.0
2019-01-08 13:40:00,49.13,49.13,49.02,49.05,12310.0,47.1647,47.1647,47.0591,47.0879,12310.0
2019-01-08 13:45:00,49.04,49.15,48.93,49.13,33288.0,47.0783,47.1839,46.9727,47.1647,33288.0
2019-01-08 13:50:00,49.16,49.36,49.12,49.35,69698.0,47.1935,47.3855,47.1551,47.3759,69698.0
2019-01-08 13:55:00,49.37,49.37,49.17,49.21,39290.0,47.3951,47.3951,47.2031,47.2415,39290.0
2019-01-08 14:00:00,49.2,49.26,49.11,49.13,11850.0,47.2319,47.2895,47.1455,47.1647,11850.0
2019-01-08 14:05:00,49.18,49.18,49.08,49.15,30849.0,47.2127,47.2127,47.1167,47.1839,30849.0
2019-01-08 14:10:00,49.14,49.25,49.14,49.25,21692.0,47.1743,47.2799,47.1743,47.2799,21692.0
2019-01-08 14:15:00,49.23,49.29,49.14,49.2,34602.0,47.2607,47.3183,47.1743,47.2319,34602.0
2019-01-08 14:20:00,49.2,49.26,49.05,49.12,39035.0,47.2319,47.2895,47.0879,47.1551,39035.0
2019-01-08 14:25:00,49.11,49.2,48.97,49.03,54044.0,47.1455,47.2319,47.0111,47.0687,54044.0
2019-01-08 14:30:00,49.03,49.12,48.94,49.08,16593.0,47.0687,47.1551,46.9823,47.1167,16593.0
2019-01-08 14:35:00,49.03,49.13,48.99,49.11,11750.0,47.0687,47.1647,47.0303,47.1455,11750.0
2019-01-08 14:40:00,49.11,49.15,49.08,49.13,21195.0,47.1455,47.1839,47.1167,47.1647,21195.0
2019-01-08 14:45:00,49.11,49.18,48.96,49.15,31482.0,47.1455,47.2127,47.0015,47.1839,31482.0
2019-01-08 14:50:00,49.14,49.18,48.95,49.07,17227.0,47.1743,47.2127,46.9919,47.1071,17227.0
2019-01-08 14:55:00,49.06,49.08,48.98,49.06,13142.0,47.0975,47.1167,47.0207,47.0975,13142.0
2019-01-08 15:00:00,49.03,49.07,48.92,48.94,35766.0,47.0687,47.1071,46.9631,46.9823,35766.0
2019-01-08 15:05:00,48.94,49.05,48.81,49.01,35269.0,46.9823,47.0879,46.8575,47.0495,35269.0
2019-01-08 15:10:00,48.97,49.14,48.96,49.14,16922.0,47.0111,47.1743,47.0015,47.1743,16922.0
2019-01-08 15:15:00,49.14,49.24,49.1,49.24,23283.0,47.1743,47.2703,47.1359,47.2703,23283.0
2019-01-08 15:20:00,49.24,49.25,49.08,49.2,26337.0,47.2703,47.2799,47.1167,47.2319,26337.0
2019-01-08 15:25:00,49.2,49.27,49.13,49.26,25758.0,47.2319,47.2991,47.1647,47.2895,25758.0
2019-01-08 15:30:00,49.28,49.46,49.25,49.43,47219.0,47.3087,47.4815,47.2799,47.4527,47219.0
2019-01-08 15:35:00,49.45,49.52,49.42,49.46,81878.0,47.4719,47.5391,47.4431,47.4815,81878.0
2019-01-08 15:40:00,49.46,49.48,49.28,49.36,81771.0,47.4815,47.5007,47.3087,47.3855,81771.0
2019-01-08 15:45:00,49.36,49.45,49.33,49.34,43886.0,47.3855,47.4719,47.3567,47.3663,43886.0
2019-01-08 15:50:00,49.31,49.43,49.24,49.42,78955.0,47.3375,47.4527,47.2703,47.4431,78955.0
2019-01-08 15:55:00,49.42,49.57,49.38,49.49,173984.0,47.4431,47.5871,47.4047,47.5103,173984.0
2019-01-09 09:30:00,50.05,50.53,49.93,50.53,183518.0,48.0479,48.5087,47.9327,48.5087,183518.0
2019-01-09 09:35:00,50.5,50.59,50.14,50.15,211639.0,48.4799,48.5663,48.1343,48.1439,211639.0
2019-01-09 09:40:00,50.07,50.15,49.76,49.79,110244.0,48.0671,48.1439,47.7695,47.7983,110244.0
2019-01-09 09:45:00,49.81,50.09,49.79,49.92,100405.0,47.8175,48.0863,47.7983,47.9231,100405.0
2019-01-09 09:50:00,49.97,50.49,49.95,50.36,105218.0,47.9711,48.4703,47.9519,48.3455,105218.0
2019-01-09 09:55:00,50.36,50.42,50.21,50.42,90749.0,48.3455,48.4031,48.2015,48.4031,90749.0
2019-01-09 10:00:00,50.45,50.55,50.04,50.27,111746.0,48.4319,48.5279,48.0383,48.2591,111746.0
2019-01-09 10:05:00,50.36,50.61,50.16,50.45,157801.0,48.3455,48.5855,48.1535,48.4319,157801.0
2019-01-09 10:10:00,50.54,50.61,50.29,50.3,66444.0,48.5183,48.5855,48.2783,48.2879,66444.0
2019-01-09 10:15:00,50.29,50.58,50.21,50.48,62008.0,48.2783,48.5567,48.2015,48.4607,62008.0
2019-01-09 10:20:00,50.52,50.7,50.49,50.56,94193.0,48.4991,48.6719,48.4703,48.5375,94193.0
2019-01-09 10:25:00,50.64,50.72,50.48,50.62,70988.0,48.6143,48.6911,48.4607,48.5951,70988.0
2019-01-09 10:30:00,50.61,50.61,49.97,50.0,140604.0,48.5855,48.5855,47.9711,47.9999,140604.0
2019-01-09 10:35:00,50.0,50.25,49.89,50.05,138992.0,47.9999,48.2399,47.8943,48.0479,138992.0
2019-01-09 10:40:00,50.04,50.17,49.77,49.81,115220.0,48.0383,48.1631,47.7791,47.8175,115220.0
2019-01-09 10:45:00,49.82,49.83,49.55,49.73,128737.0,47.8271,47.8367,47.5679,47.7407,128737.0
2019-01-09 10:50:00,49.77,49.82,49.52,49.52,234994.0,47.7791,47.8271,47.5391,47.5391,234994.0
2019-01-09 10:55:00,49.54,49.7,49.41,49.7,73470.0,47.5583,47.7119,47.4335,47.7119,73470.0
2019-01-09 11:00:00,49.7,50.09,49.62,50.05,83876.0,47.7119,48.0863,47.6351,48.0479,83876.0
2019-01-09 11:05:00,50.08,50.3,50.05,50.3,98294.0,48.0767,48.2879,48.0479,48.2879,98294.0
2019-01-09 11:10:00,50.3,50.39,50.17,50.23,67587.0,48.2879,48.3743,48.1631,48.2207,67587.0
2019-01-09 11:15:00,50.23,50.27,50.03,50.22,79679.0,48.2207,48.2591,48.0287,48.2111,79679.0
2019-01-09 11:20:00,50.22,50.44,50.04,50.32,49593.0,48.2111,48.4223,48.0383,48.3071,49593.0
2019-01-09 11:25:00,50.3,50.53,50.29,50.45,53605.0,48.2879,48.5087,48.2783,48.4319,53605.0
2019-01-09 11:30:00,50.44,50.45,50.24,50.41,51289.0,48.4223,48.4319,48.2303,48.3935,51289.0
2019-01-09 11:35:00,50.39,50.52,50.22,50.33,40678.0,48.3743,48.4991,48.2111,48.3167,40678.0
2019-01-09 11:40:00,50.35,50.35,50.14,50.22,63427.0,48.3359,48.3359,48.1343,48.2111,63427.0
2019-01-09 11:45:00,50.21,50.54,50.21,50.42,79954.0,48.2015,48.5183,48.2015,48.4031,79954.0
2019-01-09 11:50:00,50.42,50.69,50.26,50.65,54743.0,48.4031,48.6623,48.2495,48.6239,54743.0
2019-01-09 11:55:00,50.67,50.67,50.11,50.14,76405.0,48.6431,48.6431,48.1055,48.1343,76405.0
2019-01-09 12:00:00,50.14,50.41,50.12,50.41,38099.0,48.1343,48.3935,48.1151,48.3935,38099.0
2019-01-09 12:05:00,50.34,50.43,50.2,50.2,25957.0,48.3263,48.4127,48.1919,48.1919,25957.0
2019-01-09 12:10:00,50.24,50.46,50.24,50.39,19856.0,48.2303,48.4415,48.2303,48.3743,19856.0
2019-01-09 12:15:00,50.44,50.55,50.39,50.55,31179.0,48.4223,48.5279,48.3743,48.5279,31179.0
2019-01-09 12:20:00,50.54,50.63,50.49,50.59,30930.0,48.5183,48.6047,48.4703,48.5663,30930.0
2019-01-09 12:25:00,50.6,50.64,50.53,50.55,23472.0,48.5759,48.6143,48.5087,48.5279,23472.0
2019-01-09 12:30:00,50.56,50.69,50.5,50.64,45481.0,48.5375,48.6623,48.4799,48.6143,45481.0
2019-01-09 12:35:00,50.65,50.71,50.61,50.64,45759.0,48.6239,48.6815,48.5855,48.6143,45759.0
2019-01-09 12:40:00,50.66,50.76,50.63,50.75,34361.0,48.6335,48.7295,48.6047,48.7199,34361.0
2019-01-09 12:45:00,50.75,50.79,50.57,50.63,85125.0,48.7199,48.7583,48.5471,48.6047,85125.0
2019-01-09 12:50:00,50.65,50.78,50.63,50.71,17107.0,48.6239,48.7487,48.6047,48.6815,17107.0
2019-01-09 12:55:00,50.74,50.79,50.72,50.74,32461.0,48.7103,48.7583,48.6911,48.7103,32461.0
2019-01-09 13:00:00,50.76,50.77,50.63,50.72,27853.0,48.7295,48.7391,48.6047,48.6911,27853.0
2019-01-09 13:05:00,50.67,50.7,50.59,50.65,23862.0,48.6431,48.6719,48.5663,48.6239,23862.0
2019-01-09 13:10:00,50.65,50.7,50.59,50.68,19990.0,48.6239,48.6719,48.5663,48.6527,19990.0
2019-01-09 13:15:00,50.72,50.79,50.68,50.78,70874.0,48.6911,48.7583,48.6527,48.7487,70874.0
2019-01-09 13:20:00,50.75,50.78,50.68,50.7,45711.0,48.7199,48.7487,48.6527,48.6719,45711.0
2019-01-09 13:25:00,50.73,50.76,50.67,50.69,28987.0,48.7007,48.7295,48.6431,48.6623,28987.0
2019-01-09 13:30:00,50.7,50.72,50.46,50.49,68418.0,48.6719,48.6911,48.4415,48.4703,68418.0
2019-01-09 13:35:00,50.5,50.56,50.44,50.44,37057.0,48.4799,48.5375,48.4223,48.4223,37057.0
2019-01-09 13:40:00,50.46,50.57,50.44,50.53,48611.0,48.4415,48.5471,48.4223,48.5087,48611.0
2019-01-09 13:45:00,50.55,50.56,50.45,50.51,29910.0,48.5279,48.5375,48.4319,48.4895,29910.0
2019-01-09 13:50:00,50.45,50.46,50.33,50.36,32335.0,48.4319,48.4415,48.3167,48.3455,32335.0
2019-01-09 13:55:00,50.39,50.49,50.35,50.48,16743.0,48.3743,48.4703,48.3359,48.4607,16743.0
2019-01-09 14:00:00,50.49,50.7,50.4,50.55,83731.0,48.4703,48.6719,48.3839,48.5279,83731.0
2019-01-09 14:05:00,50.58,50.8,50.55,50.76,57507.0,48.5567,48.7679,48.5279,48.7295,57507.0
2019-01-09 14:10:00,50.76,50.79,50.61,50.68,70370.0,48.7295,48.7583,48.5855,48.6527,70370.0
2019-01-09 14:15:00,50.72,50.76,50.35,50.4,47119.0,48.6911,48.7295,48.3359,48.3839,47119.0
2019-01-09 14:20:00,50.38,50.44,50.27,50.44,82894.0,48.3647,48.4223,48.2591,48.4223,82894.0
2019-01-09 14:25:00,50.43,50.55,50.39,50.5,28176.0,48.4127,48.5279,48.3743,48.4799,28176.0
2019-01-09 14:30:00,50.49,50.63,50.33,50.62,32176.0,48.4703,48.6047,48.3167,48.5951,32176.0
2019-01-09 14:35:00,50.64,50.78,50.61,50.78,36625.0,48.6143,48.7487,48.5855,48.7487,36625.0
2019-01-09 14:40:00,50.7,50.8,50.66,50.78,20006.0,48.6719,48.7679,48.6335,48.7487,20006.0
2019-01-09 14:45:00,50.79,51.03,50.74,51.03,107766.0,48.7583,48.9887,48.7103,48.9887,107766.0
2019-01-09 14:50:00,51.03,51.08,50.95,51.01,41873.0,48.9887,49.0367,48.9119,48.9695,41873.0
2019-01-09 14:55:00,51.01,51.03,50.9,51.0,61791.0,48.9695,48.9887,48.8639,48.9599,61791.0
2019-01-09 15:00:00,51.02,51.15,50.92,51.06,60506.0,48.9791,49.1039,48.8831,49.0175,60506.0
2019-01-09 15:05:00,51.08,51.09,50.94,51.01,95617.0,49.0367,49.0463,48.9023,48.9695,95617.0
2019-01-09 15:10:00,51.01,51.12,50.9,51.01,37029.0,48.9695,49.0751,48.8639,48.9695,37029.0
2019-01-09 15:15:00,50.99,51.19,50.99,51.1,33743.0,48.9503,49.1423,48.9503,49.0559,33743.0
2019-01-09 15:20:00,51.12,51.27,51.12,51.19,56021.0,49.0751,49.2191,49.0751,49.1423,56021.0
2019-01-09 15:25:00,51.19,51.23,51.1,51.12,53004.0,49.1423,49.1807,49.0559,49.0751,53004.0
2019-01-09 15:30:00,51.11,51.22,50.96,51.22,42055.0,49.0655,49.1711,48.9215,49.1711,42055.0
2019-01-09 15:35:00,51.18,51.18,50.96,51.04,49007.0,49.1327,49.1327,48.9215,48.9983,49007.0
2019-01-09 15:40:00,51.06,51.06,50.85,50.95,32817.0,49.0175,49.0175,48.8159,48.9119,32817.0
2019-01-09 15:45:00,50.91,50.94,50.7,50.73,45553.0,48.8735,48.9023,48.6719,48.7007,45553.0
2019-01-09 15:50:00,50.72,50.72,50.53,50.54,107548.0,48.6911,48.6911,48.5087,48.5183,107548.0
2019-01-09 15:55:00,50.51,50.78,50.51,50.75,191798.0,48.4895,48.7487,48.4895,48.7199,191798.0
2019-01-10 09:30:00,49.86,49.94,49.44,49.44,273058.0,47.8655,47.9423,47.4623,47.4623,273058.0
2019-01-10 09:35:00,49.44,49.82,49.39,49.58,105842.0,47.4623,47.8271,47.4143,47.5967,105842.0
2019-01-10 09:40:00,49.58,49.68,49.38,49.47,105321.0,47.5967,47.6927,47.4047,47.4911,105321.0
2019-01-10 09:45:00,49.47,49.58,49.35,49.43,99187.0,47.4911,47.5967,47.3759,47.4527,99187.0
2019-01-10 09:50:00,49.36,49.69,49.15,49.22,96575.0,47.3855,47.7023,47.1839,47.2511,96575.0
2019-01-10 09:55:00,49.25,49.48,49.1,49.44,84785.0,47.2799,47.5007,47.1359,47.4623,84785.0
2019-01-10 10:00:00,49.42,49.75,49.33,49.5,102918.0,47.4431,47.7599,47.3567,47.5199,102918.0
2019-01-10 10:05:00,49.48,49.97,49.47,49.89,61608.0,47.5007,47.9711,47.4911,47.8943,61608.0
2019-01-10 10:10:00,49.97,50.01,49.82,49.86,105083.0,47.9711,48.0095,47.8271,47.8655,105083.0
2019-01-10 10:15:00,49.88,49.9,49.67,49.8,66082.0,47.8847,47.9039,47.6831,47.8079,66082.0
2019-01-10 10:20:00,49.83,50.17,49.82,50.08,83824.0,47.8367,48.1631,47.8271,48.0767,83824.0
2019-01-10 10:25:00,50.08,50.2,49.95,50.14,82642.0,48.0767,48.1919,47.9519,48.1343,82642.0
2019-01-10 10:30:00,50.13,50.28,50.12,50.25,59089.0,48.1247,48.2687,48.1151,48.2399,59089.0
2019-01-10 10:35:00,50.26,50.37,50.11,50.35,74021.0,48.2495,48.3551,48.1055,48.3359,74021.0
2019-01-10 10:40:00,50.36,50.37,50.13,50.13,66570.0,48.3455,48.3551,48.1247,48.1247,66570.0
2019-01-10 10:45:00,50.11,50.28,50.01,50.26,41483.0,48.1055,48.2687,48.0095,48.2495,41483.0
2019-01-10 10:50:00,50.26,50.53,50.25,50.48,55106.0,48.2495,48.5087,48.2399,48.4607,55106.0
2019-01-10 10:55:00,50.45,50.6,50.37,50.53,44327.0,48.4319,48.5759,48.3551,48.5087,44327.0
2019-01-10 11:00:00,50.54,50.55,50.32,50.47,57877.0,48.5183,48.5279,48.3071,48.4511,57877.0
2019-01-10 11:05:00,50.48,50.66,50.48,50.58,51780.0,48.4607,48.6335,48.4607,48.5567,51780.0
2019-01-10 11:10:00,50.57,50.74,50.56,50.68,58542.0,48.5471,48.7103,48.5375,48.6527,58542.0
2019-01-10 11:15:00,50.69,50.82,50.63,50.63,113829.0,48.6623,48.7871,48.6047,48.6047,113829.0
2019-01-10 11:20:00,50.62,50.87,50.6,50.65,43070.0,48.5951,48.8351,48.5759,48.6239,43070.0
2019-01-10 11:25:00,50.66,50.71,50.56,50.65,41108.0,48.6335,48.6815,48.5375,48.6239,41108.0
2019-01-10 11:30:00,50.65,50.86,50.6,50.84,56569.0,48.6239,48.8255,48.5759,48.8063,56569.0
2019-01-10 11:35:00,50.86,51.03,50.86,50.89,94787.0,48.8255,48.9887,48.8255,48.8543,94787.0
2019-01-10 11:40:00,50.89,50.97,50.82,50.83,46667.0,48.8543,48.9311,48.7871,48.7967,46667.0
2019-01-10 11:45:00,50.86,50.92,50.77,50.89,37059.0,48.8255,48.8831,48.7391,48.8543,37059.0
2019-01-10 11:50:00,50.85,51.13,50.78,51.06,45012.0,48.8159,49.0847,48.7487,49.0175,45012.0
2019-01-10 11:55:00,51.06,51.16,50.91,51.13,18953.0,49.0175,49.1135,48.8735,49.0847,18953.0
2019-01-10 12:00:00,51.11,51.33,51.0,51.08,68913.0,49.0655,49.2767,48.9599,49.0367,68913.0
2019-01-10 12:05:00,51.05,51.12,50.95,50.95,37680.0,49.0079,49.0751,48.9119,48.9119,37680.0
2019-01-10 12:10:00,50.94,51.06,50.93,51.06,25164.0,48.9023,49.0175,48.8927,49.0175,25164.0
2019-01-10 12:15:00,51.05,51.13,51.04,51.08,9242.0,49.0079,49.0847,48.9983,49.0367,9242.0
2019-01-10 12:20:00,51.05,51.18,50.97,51.16,21337.0,49.0079,49.1327,48.9311,49.1135,21337.0
2019-01-10 12:25:00,51.15,51.28,51.08,51.24,24322.0,49.1039,49.2287,49.0367,49.1903,24322.0
2019-01-10 12:30:00,51.25,51.37,51.19,51.2,38409.0,49.1999,49.3151,49.1423,49.1519,38409.0
2019-01-10 12:35:00,51.17,51.31,51.13,51.28,27190.0,49.1231,49.2575,49.0847,49.2287,27190.0
2019-01-10 12:40:00,51.28,51.31,51.16,51.16,29102.0,49.2287,49.2575,49.1135,49.1135,29102.0
2019-01-10 12:45:00,51.19,51.55,51.17,51.43,73436.0,49.1423,49.4879,49.1231,49.3727,73436.0
2019-01-10 12:50:00,51.43,51.6,51.39,51.5,51799.0,49.3727,49.5359,49.3343,49.4399,51799.0
2019-01-10 12:55:00,51.48,51.49,51.25,51.4,57375.0,49.4207,49.4303,49.1999,49.3439,57375.0
2019-01-10 13:00:00,51.4,51.46,51.26,51.33,37285.0,49.3439,49.4015,49.2095,49.2767,37285.0
2019-01-10 13:05:00,51.35,51.41,50.85,50.85,71532.0,49.2959,49.3535,48.8159,48.8159,71532.0
2019-01-10 13:10:00,50.88,50.96,50.69,50.74,73347.0,48.8447,48.9215,48.6623,48.7103,73347.0
2019-01-10 13:15:00,50.68,50.74,50.53,50.62,67567.0,48.6527,48.7103,48.5087,48.5951,67567.0
2019-01-10 13:20:00,50.62,50.62,50.45,50.47,41136.0,48.5951,48.5951,48.4319,48.4511,41136.0
2019-01-10 13:25:00,50.46,50.67,50.44,50.56,36697.0,48.4415,48.6431,48.4223,48.5375,36697.0
2019-01-10 13:30:00,50.58,50.62,50.32,50.5,67244.0,48.5567,48.5951,48.3071,48.4799,67244.0
2019-01-10 13:35:00,50.47,50.53,50.29,50.34,34993.0,48.4511,48.5087,48.2783,48.3263,34993.0
2019-01-10 13:40:00,50.33,50.33,50.08,50.14,85123.0,48.3167,48.3167,48.0767,48.1343,85123.0
2019-01-10 13:45:00,50.12,50.33,50.11,50.28,42534.0,48.1151,48.3167,48.1055,48.2687,42534.0
2019-01-10 13:50:00,50.3,50.43,50.27,50.36,38367.0,48.2879,48.4127,48.2591,48.3455,38367.0
2019-01-10 13:55:00,50.35,50.6,50.34,50.58,44082.0,48.3359,48.5759,48.3263,48.5567,44082.0
2019-01-10 14:00:00,50.61,50.8,50.61,50.66,77462.0,48.5855,48.7679,48.5855,48.6335,77462.0
2019-01-10 14:05:00,50.67,51.04,50.67,51.03,64303.0,48.6431,48.9983,48.6431,48.9887,64303.0
2019-01-10 14:10:00,51.05,51.16,50.98,51.1,45148.0,49.0079,49.1135,48.9407,49.0559,45148.0
2019-01-10 14:15:00,51.11,51.25,51.07,51.25,36312.0,49.0655,49.1999,49.0271,49.1999,36312.0
2019-01-10 14:20:00,51.25,51.41,51.22,51.32,111686.0,49.1999,49.3535,49.1711,49.2671,111686.0
2019-01-10 14:25:00,51.32,51.33,51.22,51.27,32894.0,49.2671,49.2767,49.1711,49.2191,32894.0
2019-01-10 14:30:00,51.27,51.3,51.16,51.2,54774.0,49.2191,49.2479,49.1135,49.1519,54774.0
2019-01-10 14:35:00,51.16,51.25,51.1,51.18,29974.0,49.1135,49.1999,49.0559,49.1327,29974.0
2019-01-10 14:40:00,51.16,51.37,51.16,51.33,20076.0,49.1135,49.3151,49.1135,49.2767,20076.0
2019-01-10 14:45:00,51.3,51.32,51.1,51.1,22753.0,49.2479,49.2671,49.0559,49.0559,22753.0
2019-01-10 14:50:00,51.12,51.13,50.92,50.99,44948.0,49.0751,49.0847,48.8831,48.9503,44948.0
2019-01-10 14:55:00,50.98,51.13,50.91,51.13,20757.0,48.9407,49.0847,48.8735,49.0847,20757.0
2019-01-10 15:00:00,51.14,51.25,51.12,51.23,37510.0,49.0943,49.1999,49.0751,49.1807,37510.0
2019-01-10 15:05:00,51.2,51.34,51.18,51.27,15914.0,49.1519,49.2863,49.1327,49.2191,15914.0
2019-01-10 15:10:00,51.19,51.26,51.06,51.26,45032.0,49.1423,49.2095,49.0175,49.2095,45032.0
2019-01-10 15:15:00,51.2,51.3,51.19,51.19,14947.0,49.1519,49.2479,49.1423,49.1423,14947.0
2019-01-10 15:20:00,51.24,51.26,51.16,51.25,15438.0,49.1903,49.2095,49.1135,49.1999,15438.0
2019-01-10 15:25:00,51.27,51.34,51.24,51.28,15185.0,49.2191,49.2863,49.1903,49.2287,15185.0
2019-01-10 15:30:00,51.25,51.4,51.14,51.27,70224.0,49.1999,49.3439,49.0943,49.2191,70224.0
2019-01-10 15:35:00,51.26,51.3,51.19,51.27,31747.0,49.2095,49.2479,49.1423,49.2191,31747.0
2019-01-10 15:40:00,51.3,51.45,51.3,51.45,37667.0,49.2479,49.3919,49.2479,49.3919,37667.0
2019-01-10 15:45:00,51.46,51.49,51.29,51.34,59723.0,49.4015,49.4303,49.2383,49.2863,59723.0
2019-01-10 15:50:00,51.34,51.57,51.34,51.48,64041.0,49.2863,49.5071,49.2863,49.4207,64041.0
2019-01-10 15:55:00,51.48,51.6,51.4,51.49,118620.0,49.4207,49.5359,49.3439,49.4303,118620.0
2019-01-11 09:30:00,50.84,51.01,50.72,50.81,71884.0,48.8063,48.9695,48.6911,48.7775,71884.0
2019-01-11 09:35:00,50.81,50.95,50.65,50.84,77056.0,48.7775,48.9119,48.6239,48.8063,77056.0
2019-01-11 09:40:00,50.89,51.09,50.66,50.8,108978.0,48.8543,49.0463,48.6335,48.7679,108978.0
2019-01-11 09:45:00,50.81,51.11,50.81,51.03,63986.0,48.7775,49.0655,48.7775,48.9887,63986.0
2019-01-11 09:50:00,51.04,51.04,50.53,50.65,84453.0,48.9983,48.9983,48.5087,48.6239,84453.0
2019-01-11 09:55:00,50.65,50.93,50.55,50.89,104035.0,48.6239,48.8927,48.5279,48.8543,104035.0
2019-01-11 10:00:00,50.86,51.1,50.78,51.06,72326.0,48.8255,49.0559,48.7487,49.0175,72326.0
2019-01-11 10:05:00,51.06,51.34,51.04,51.28,48267.0,49.0175,49.2863,48.9983,49.2287,48267.0
2019-01-11 10:10:00,51.32,51.32,51.18,51.22,41975.0,49.2671,49.2671,49.1327,49.1711,41975.0
2019-01-11 10:15:00,51.2,51.22,51.05,51.12,43858.0,49.1519,49.1711,49.0079,49.0751,43858.0
2019-01-11 10:20:00,51.05,51.07,50.88,50.99,28055.0,49.0079,49.0271,48.8447,48.9503,28055.0
2019-01-11 10:25:00,50.93,50.94,50.52,50.58,75289.0,48.8927,48.9023,48.4991,48.5567,75289.0
2019-01-11 10:30:00,50.57,50.87,50.51,50.86,43980.0,48.5471,48.8351,48.4895,48.8255,43980.0
2019-01-11 10:35:00,50.9,51.05,50.79,50.87,39170.0,48.8639,49.0079,48.7583,48.8351,39170.0
2019-01-11 10:40:00,50.87,50.98,50.63,50.83,35776.0,48.8351,48.9407,48.6047,48.7967,35776.0
2019-01-11 10:45:00,50.83,50.88,50.72,50.73,15594.0,48.7967,48.8447,48.6911,48.7007,15594.0
2019-01-11 10:50:00,50.72,50.96,50.53,50.93,58898.0,48.6911,48.9215,48.5087,48.8927,58898.0
2019-01-11 10:55:00,50.96,51.16,50.96,51.13,55361.0,48.9215,49.1135,48.9215,49.0847,55361.0
2019-01-11 11:00:00,51.14,51.19,50.82,50.87,45357.0,49.0943,49.1423,48.7871,48.8351,45357.0
2019-01-11 11:05:00,50.87,50.9,50.68,50.8,20787.0,48.8351,48.8639,48.6527,48.7679,20787.0
2019-01-11 11:10:00,50.75,50.76,50.48,50.6,67615.0,48.7199,48.7295,48.4607,48.5759,67615.0
2019-01-11 11:15:00,50.55,50.82,50.53,50.81,51228.0,48.5279,48.7871,48.5087,48.7775,51228.0
2019-01-11 11:20:00,50.78,50.84,50.55,50.8,23402.0,48.7487,48.8063,48.5279,48.7679,23402.0
2019-01-11 11:25:00,50.73,50.73,50.56,50.72,11520.0,48.7007,48.7007,48.5375,48.6911,11520.0
2019-01-11 11:30:00,50.72,50.83,50.6,50.82,23047.0,48.6911,48.7967,48.5759,48.7871,23047.0
2019-01-11 11:35:00,50.81,50.85,50.73,50.75,23434.0,48.7775,48.8159,48.7007,48.7199,23434.0
2019-01-11 11:40:00,50.73,50.91,50.59,50.91,28020.0,48.7007,48.8735,48.5663,48.8735,28020.0
2019-01-11 11:45:00,50.96,51.12,50.95,51.09,38025.0,48.9215,49.0751,48.9119,49.0463,38025.0
2019-01-11 11:50:00,51.07,51.1,50.87,50.89,27144.0,49.0271,49.0559,48.8351,48.8543,27144.0
2019-01-11 11:55:00,50.9,51.09,50.89,51.08,17678.0,48.8639,49.0463,48.8543,49.0367,17678.0
2019-01-11 12:00:00,51.05,51.25,51.05,51.21,74852.0,49.0079,49.1999,49.0079,49.1615,74852.0
2019-01-11 12:05:00,51.23,51.35,51.11,51.15,89067.0,49.1807,49.2959,49.0655,49.1039,89067.0
2019-01-11 12:10:00,51.16,51.39,51.13,51.35,21929.0,49.1135,49.3343,49.0847,49.2959,21929.0
2019-01-11 12:15:00,51.38,51.47,51.24,51.26,54173.0,49.3247,49.4111,49.1903,49.2095,54173.0
2019-01-11 12:20:00,51.31,51.33,51.07,51.31,29222.0,49.2575,49.2767,49.0271,49.2575,29222.0
2019-01-11 12:25:00,51.32,51.41,51.26,51.36,19878.0,49.2671,49.3535,49.2095,49.3055,19878.0
2019-01-11 12:30:00,51.39,51.58,51.38,51.58,58843.0,49.3343,49.5167,49.3247,49.5167,58843.0
2019-01-11 12:35:00,51.56,51.73,51.54,51.67,37513.0,49.4975,49.6607,49.4783,49.6031,37513.0
2019-01-11 12:40:00,51.66,51.76,51.66,51.73,20270.0,49.5935,49.6895,49.5935,49.6607,20270.0
2019-01-11 12:45:00,51.67,51.7,51.57,51.7,18762.0,49.6031,49.6319,49.5071,49.6319,18762.0
2019-01-11 12:50:00,51.69,51.87,51.68,51.79,52708.0,49.6223,49.7951,49.6127,49.7183,52708.0
2019-01-11 12:55:00,51.8,51.84,51.73,51.77,21861.0,49.7279,49.7663,49.6607,49.6991,21861.0
2019-01-11 13:00:00,51.76,51.81,51.55,51.56,19248.0,49.6895,49.7375,49.4879,49.4975,19248.0
2019-01-11 13:05:00,51.56,51.73,51.51,51.55,15959.0,49.4975,49.6607,49.4495,49.4879,15959.0
2019-01-11 13:10:00,51.58,51.62,51.38,51.43,28263.0,49.5167,49.5551,49.3247,49.3727,28263.0
2019-01-11 13:15:00,51.51,51.58,51.38,51.55,21082.0,49.4495,49.5167,49.3247,49.4879,21082.0
2019-01-11 13:20:00,51.57,51.58,51.44,51.47,10325.0,49.5071,49.5167,49.3823,49.4111,10325.0
2019-01-11 13:25:00,51.41,51.51,51.36,51.48,21467.0,49.3535,49.4495,49.3055,49.4207,21467.0
2019-01-11 13:30:00,51.45,51.61,51.45,51.58,12505.0,49.3919,49.5455,49.3919,49.5167,12505.0
2019-01-11 13:35:00,51.55,51.58,51.46,51.51,17803.0,49.4879,49.5167,49.4015,49.4495,17803.0
2019-01-11 13:40:00,51.55,51.69,51.55,51.59,18118.0,49.4879,49.6223,49.4879,49.5263,18118.0
2019-01-11 13:45:00,51.61,51.61,51.37,51.39,17644.0,49.5455,49.5455,49.3151,49.3343,17644.0
2019-01-11 13:50:00,51.38,51.56,51.37,51.55,7567.0,49.3247,49.4975,49.3151,49.4879,7567.0
2019-01-11 13:55:00,51.57,51.65,51.51,51.59,4555.0,49.5071,49.5839,49.4495,49.5263,4555.0
2019-01-11 14:00:00,51.57,51.61,51.49,51.54,17585.0,49.5071,49.5455,49.4303,49.4783,17585.0
2019-01-11 14:05:00,51.53,51.66,51.53,51.64,10420.0,49.4687,49.5935,49.4687,49.5743,10420.0
2019-01-11 14:10:00,51.63,51.76,51.61,51.73,34110.0,49.5647,49.6895,49.5455,49.6607,34110.0
2019-01-11 14:15:00,51.71,51.73,51.67,51.7,9140.0,49.6415,49.6607,49.6031,49.6319,9140.0
2019-01-11 14:20:00,51.72,51.73,51.63,51.68,3436.0,49.6511,49.6607,49.5647,49.6127,3436.0
2019-01-11 14:25:00,51.67,51.79,51.64,51.73,8030.0,49.6031,49.7183,49.5743,49.6607,8030.0
2019-01-11 14:30:00,51.76,51.78,51.66,51.77,10520.0,49.6895,49.7087,49.5935,49.6991,10520.0
2019-01-11 14:35:00,51.8,51.83,51.75,51.76,4919.0,49.7279,49.7567,49.6799,49.6895,4919.0
2019-01-11 14:40:00,51.74,51.74,51.64,51.69,11348.0,49.6703,49.6703,49.5743,49.6223,11348.0
2019-01-11 14:45:00,51.62,51.66,51.55,51.59,9078.0,49.5551,49.5935,49.4879,49.5263,9078.0
2019-01-11 14:50:00,51.61,51.63,51.47,51.48,18445.0,49.5455,49.5647,49.4111,49.4207,18445.0
2019-01-11 14:55:00,51.45,51.48,51.36,51.44,12696.0,49.3919,49.4207,49.3055,49.3823,12696.0
2019-01-11 15:00:00,51.43,51.51,51.41,51.5,17377.0,49.3727,49.4495,49.3535,49.4399,17377.0
2019-01-11 15:05:00,51.51,51.79,51.51,51.68,37915.0,49.4495,49.7183,49.4495,49.6127,37915.0
2019-01-11 15:10:00,51.69,51.75,51.67,51.67,5366.0,49.6223,49.6799,49.6031,49.6031,5366.0
2019-01-11 15:15:00,51.67,51.67,51.56,51.63,6738.0,49.6031,49.6031,49.4975,49.5647,6738.0
2019-01-11 15:20:00,51.66,51.68,51.58,51.61,7902.0,49.5935,49.6127,49.5167,49.5455,7902.0
2019-01-11 15:25:00,51.6,51.6,51.36,51.42,30267.0,49.5359,49.5359,49.3055,49.3631,30267.0
2019-01-11 15:30:00,51.46,51.67,51.39,51.67,38003.0,49.4015,49.6031,49.3343,49.6031,38003.0
2019-01-11 15:35:00,51.66,51.74,51.63,51.68,38918.0,49.5935,49.6703,49.5647,49.6127,38918.0
2019-01-11 15:40:00,51.66,51.72,51.65,51.66,15355.0,49.5935,49.6511,49.5839,49.5935,15355.0
2019-01-11 15:45:00,51.7,51.8,51.69,51.79,67429.0,49.6319,49.7279,49.6223,49.7183,67429.0
2019-01-11 15:50:00,51.78,51.83,51.51,51.51,64055.0,49.7087,49.7567,49.4495,49.4495,64055.0
2019-01-11 15:55:00,51.53,51.69,51.53,51.59,90652.0,49.4687,49.6223,49.4687,49.5263,90652.0
2019-01-14 09:30:00,50.66,50.66,50.24,50.38,156123.0,48.6335,48.6335,48.2303,48.3647,156123.0
2019-01-14 09:35:00,50.31,50.54,50.25,50.42,96888.0,48.2975,48.5183,48.2399,48.4031,96888.0
2019-01-14 09:40:00,50.45,50.74,50.45,50.59,77157.0,48.4319,48.7103,48.4319,48.5663,77157.0
2019-01-14 09:45:00,50.58,50.74,50.5,50.72,54854.0,48.5567,48.7103,48.4799,48.6911,54854.0
2019-01-14 09:50:00,50.71,51.0,50.67,50.85,90466.0,48.6815,48.9599,48.6431,48.8159,90466.0
2019-01-14 09:55:00,50.78,50.85,50.53,50.69,46559.0,48.7487,48.8159,48.5087,48.6623,46559.0
2019-01-14 10:00:00,50.64,50.97,50.55,50.95,49323.0,48.6143,48.9311,48.5279,48.9119,49323.0
2019-01-14 10:05:00,50.98,51.09,50.88,51.04,35374.0,48.9407,49.0463,48.8447,48.9983,35374.0
2019-01-14 10:10:00,51.05,51.14,50.95,50.96,42934.0,49.0079,49.0943,48.9119,48.9215,42934.0
2019-01-14 10:15:00,50.96,50.97,50.72,50.94,41617.0,48.9215,48.9311,48.6911,48.9023,41617.0
2019-01-14 10:20:00,50.98,51.05,50.81,50.88,15409.0,48.9407,49.0079,48.7775,48.8447,15409.0
2019-01-14 10:25:00,50.82,50.87,50.71,50.8,35783.0,48.7871,48.8351,48.6815,48.7679,35783.0
2019-01-14 10:30:00,50.83,50.91,50.72,50.82,20247.0,48.7967,48.8735,48.6911,48.7871,20247.0
2019-01-14 10:35:00,50.84,51.0,50.84,50.96,27839.0,48.8063,48.9599,48.8063,48.9215,27839.0
2019-01-14 10:40:00,50.99,51.0,50.91,50.98,26603.0,48.9503,48.9599,48.8735,48.9407,26603.0
2019-01-14 10:45:00,51.0,51.09,50.57,50.61,60436.0,48.9599,49.0463,48.5471,48.5855,60436.0
2019-01-14 10:50:00,50.6,50.65,50.48,50.6,53061.0,48.5759,48.6239,48.4607,48.5759,53061.0
2019-01-14 10:55:00,50.65,51.0,50.65,50.94,50159.0,48.6239,48.9599,48.6239,48.9023,50159.0
2019-01-14 11:00:00,50.93,51.08,50.78,51.0,41043.0,48.8927,49.0367,48.7487,48.9599,41043.0
2019-01-14 11:05:00,51.0,51.0,50.55,50.59,43917.0,48.9599,48.9599,48.5279,48.5663,43917.0
2019-01-14 11:10:00,50.55,50.6,50.28,50.32,37992.0,48.5279,48.5759,48.2687,48.3071,37992.0
2019-01-14 11:15:00,50.35,50.43,49.97,50.0,91532.0,48.3359,48.4127,47.9711,47.9999,91532.0
2019-01-14 11:20:00,49.95,50.0,49.84,49.99,75770.0,47.9519,47.9999,47.8463,47.9903,75770.0
2019-01-14 11:25:00,49.99,50.25,49.99,50.18,28846.0,47.9903,48.2399,47.9903,48.1727,28846.0
2019-01-14 11:30:00,50.14,50.5,49.98,50.43,54992.0,48.1343,48.4799,47.9807,48.4127,54992.0
2019-01-14 11:35:00,50.43,50.6,50.33,50.56,35796.0,48.4127,48.5759,48.3167,48.5375,35796.0
2019-01-14 11:40:00,50.57,50.8,50.55,50.73,39057.0,48.5471,48.7679,48.5279,48.7007,39057.0
2019-01-14 11:45:00,50.72,50.77,50.68,50.71,33367.0,48.6911,48.7391,48.6527,48.6815,33367.0
2019-01-14 11:50:00,50.71,50.71,50.24,50.36,29342.0,48.6815,48.6815,48.2303,48.3455,29342.0
2019-01-14 11:55:00,50.33,50.39,50.2,50.26,12317.0,48.3167,48.3743,48.1919,48.2495,12317.0
2019-01-14 12:00:00,50.26,50.37,50.15,50.37,11422.0,48.2495,48.3551,48.1439,48.3551,11422.0
2019-01-14 12:05:00,50.33,50.5,50.28,50.46,17699.0,48.3167,48.4799,48.2687,48.4415,17699.0
2019-01-14 12:10:00,50.46,50.57,50.43,50.57,13002.0,48.4415,48.5471,48.4127,48.5471,13002.0
2019-01-14 12:15:00,50.57,50.98,50.57,50.94,60606.0,48.5471,48.9407,48.5471,48.9023,60606.0
2019-01-14 12:20:00,50.95,51.0,50.87,51.0,29242.0,48.9119,48.9599,48.8351,48.9599,29242.0
2019-01-14 12:25:00,51.0,51.01,50.89,50.93,29771.0,48.9599,48.9695,48.8543,48.8927,29771.0
2019-01-14 12:30:00,50.96,50.98,50.87,50.93,15977.0,48.9215,48.9407,48.8351,48.8927,15977.0
2019-01-14 12:35:00,50.94,50.95,50.81,50.95,10280.0,48.9023,48.9119,48.7775,48.9119,10280.0
2019-01-14 12:40:00,50.95,51.1,50.93,51.1,41857.0,48.9119,49.0559,48.8927,49.0559,41857.0
2019-01-14 12:45:00,51.09,51.16,51.03,51.1,28133.0,49.0463,49.1135,48.9887,49.0559,28133.0
2019-01-14 12:50:00,51.08,51.15,51.04,51.09,9300.0,49.0367,49.1039,48.9983,49.0463,9300.0
2019-01-14 12:55:00,51.08,51.12,51.03,51.08,10112.0,49.0367,49.0751,48.9887,49.0367,10112.0
2019-01-14 13:00:00,51.05,51.1,50.94,50.97,15157.0,49.0079,49.0559,48.9023,48.9311,15157.0
2019-01-14 13:05:00,50.95,50.99,50.81,50.99,19716.0,48.9119,48.9503,48.7775,48.9503,19716.0
2019-01-14 13:10:00,50.97,51.16,50.96,51.13,34009.0,48.9311,49.1135,48.9215,49.0847,34009.0
2019-01-14 13:15:00,51.18,51.19,51.12,51.15,11300.0,49.1327,49.1423,49.0751,49.1039,11300.0
2019-01-14 13:20:00,51.16,51.24,51.13,51.16,30671.0,49.1135,49.1903,49.0847,49.1135,30671.0
2019-01-14 13:25:00,51.12,51.16,51.05,51.12,26734.0,49.0751,49.1135,49.0079,49.0751,26734.0
2019-01-14 13:30:00,51.14,51.21,51.12,51.13,8385.0,49.0943,49.1615,49.0751,49.0847,8385.0
2019-01-14 13:35:00,51.16,51.23,51.13,51.15,8276.0,49.1135,49.1807,49.0847,49.1039,8276.0
2019-01-14 13:40:00,51.15,51.2,51.13,51.18,15314.0,49.1039,49.1519,49.0847,49.1327,15314.0
2019-01-14 13:45:00,51.22,51.26,51.16,51.2,14828.0,49.1711,49.2095,49.1135,49.1519,14828.0
2019-01-14 13:50:00,51.22,51.25,51.18,51.25,4710.0,49.1711,49.1999,49.1327,49.1999,4710.0
2019-01-14 13:55:00,51.24,51.29,51.1,51.14,28107.0,49.1903,49.2383,49.0559,49.0943,28107.0
2019-01-14 14:00:00,51.13,51.17,51.0,51.1,29045.0,49.0847,49.1231,48.9599,49.0559,29045.0
2019-01-14 14:05:00,51.1,51.2,51.06,51.07,12247.0,49.0559,49.1519,49.0175,49.0271,12247.0
2019-01-14 14:10:00,51.11,51.11,50.97,51.02,27151.0,49.0655,49.0655,48.9311,48.9791,27151.0
2019-01-14 14:15:00,51.02,51.02,50.79,50.8,31161.0,48.9791,48.9791,48.7583,48.7679,31161.0
2019-01-14 14:20:00,50.82,50.89,50.79,50.89,11127.0,48.7871,48.8543,48.7583,48.8543,11127.0
2019-01-14 14:25:00,50.88,50.91,50.78,50.88,9782.0,48.8447,48.8735,48.7487,48.8447,9782.0
2019-01-14 14:30:00,50.88,50.91,50.8,50.86,9335.0,48.8447,48.8735,48.7679,48.8255,9335.0
2019-01-14 14:35:00,50.86,50.91,50.84,50.88,24884.0,48.8255,48.8735,48.8063,48.8447,24884.0
2019-01-14 14:40:00,50.91,50.93,50.85,50.91,12605.0,48.8735,48.8927,48.8159,48.8735,12605.0
2019-01-14 14:45:00,50.93,51.01,50.93,50.96,13240.0,48.8927,48.9695,48.8927,48.9215,13240.0
2019-01-14 14:50:00,50.96,51.03,50.95,51.02,20116.0,48.9215,48.9887,48.9119,48.9791,20116.0
2019-01-14 14:55:00,51.01,51.04,50.96,50.96,13612.0,48.9695,48.9983,48.9215,48.9215,13612.0
2019-01-14 15:00:00,51.0,51.05,50.91,50.92,14490.0,48.9599,49.0079,48.8735,48.8831,14490.0
2019-01-14 15:05:00,50.92,51.03,50.92,51.01,7808.0,48.8831,48.9887,48.8831,48.9695,7808.0
2019-01-14 15:10:00,50.99,51.01,50.81,50.86,24598.0,48.9503,48.9695,48.7775,48.8255,24598.0
2019-01-14 15:15:00,50.84,50.91,50.82,50.84,14970.0,48.8063,48.8735,48.7871,48.8063,14970.0
2019-01-14 15:20:00,50.81,50.81,50.72,50.75,32724.0,48.7775,48.7775,48.6911,48.7199,32724.0
2019-01-14 15:25:00,50.72,50.75,50.6,50.65,41120.0,48.6911,48.7199,48.5759,48.6239,41120.0
2019-01-14 15:30:00,50.65,50.77,50.63,50.65,26879.0,48.6239,48.7391,48.6047,48.6239,26879.0
2019-01-14 15:35:00,50.63,50.66,50.58,50.58,12643.0,48.6047,48.6335,48.5567,48.5567,12643.0
2019-01-14 15:40:00,50.59,50.6,50.36,50.36,38214.0,48.5663,48.5759,48.3455,48.3455,38214.0
2019-01-14 15:45:00,50.36,50.36,50.2,50.27,83755.0,48.3455,48.3455,48.1919,48.2591,83755.0
2019-01-14 15:50:00,50.26,50.33,50.09,50.13,65341.0,48.2495,48.3167,48.0863,48.1247,65341.0
2019-01-14 15:55:00,50.11,50.25,50.06,50.07,80159.0,48.1055,48.2399,48.0575,48.0671,80159.0
2019-01-15 09:30:00,50.44,50.7,50.39,50.57,88481.0,48.4223,48.6719,48.3743,48.5471,88481.0
2019-01-15 09:35:00,50.56,50.9,50.51,50.8,126197.0,48.5375,48.8639,48.4895,48.7679,126197.0
2019-01-15 09:40:00,50.78,50.85,50.47,50.54,74930.0,48.7487,48.8159,48.4511,48.5183,74930.0
2019-01-15 09:45:00,50.59,50.65,50.35,50.37,58908.0,48.5663,48.6239,48.3359,48.3551,58908.0
2019-01-15 09:50:00,50.35,50.5,50.09,50.35,123713.0,48.3359,48.4799,48.0863,48.3359,123713.0
2019-01-15 09:55:00,50.37,50.38,50.17,50.3,67260.0,48.3551,48.3647,48.1631,48.2879,67260.0
2019-01-15 10:00:00,50.33,50.81,50.31,50.69,129790.0,48.3167,48.7775,48.2975,48.6623,129790.0
2019-01-15 10:05:00,50.6,50.79,50.52,50.57,67843.0,48.5759,48.7583,48.4991,48.5471,67843.0
2019-01-15 10:10:00,50.6,50.66,50.05,50.12,134382.0,48.5759,48.6335,48.0479,48.1151,134382.0
2019-01-15 10:15:00,50.13,50.39,50.0,50.17,117405.0,48.1247,48.3743,47.9999,48.1631,117405.0
2019-01-15 10:20:00,50.19,50.19,49.86,50.08,67117.0,48.1823,48.1823,47.8655,48.0767,67117.0
2019-01-15 10:25:00,50.05,50.15,49.99,50.08,19624.0,48.0479,48.1439,47.9903,48.0767,19624.0
2019-01-15 10:30:00,50.19,50.25,49.93,50.1,36371.0,48.1823,48.2399,47.9327,48.0959,36371.0
2019-01-15 10:35:00,50.14,50.2,50.06,50.19,60212.0,48.1343,48.1919,48.0575,48.1823,60212.0
2019-01-15 10:40:00,50.13,50.42,50.1,50.4,43723.0,48.1247,48.4031,48.0959,48.3839,43723.0
2019-01-15 10:45:00,50.4,50.41,50.21,50.34,37712.0,48.3839,48.3935,48.2015,48.3263,37712.0
2019-01-15 10:50:00,50.34,50.78,50.34,50.75,69251.0,48.3263,48.7487,48.3263,48.7199,69251.0
2019-01-15 10:55:00,50.76,50.96,50.76,50.96,149519.0,48.7295,48.9215,48.7295,48.9215,149519.0
2019-01-15 11:00:00,50.94,51.06,50.92,50.98,117199.0,48.9023,49.0175,48.8831,48.9407,117199.0
2019-01-15 11:05:00,50.99,51.01,50.71,50.8,51694.0,48.9503,48.9695,48.6815,48.7679,51694.0
2019-01-15 11:10:00,50.74,50.79,50.54,50.72,20908.0,48.7103,48.7583,48.5183,48.6911,20908.0
2019-01-15 11:15:00,50.7,50.8,50.7,50.79,12589.0,48.6719,48.7679,48.6719,48.7583,12589.0
2019-01-15 11:20:00,50.81,50.82,50.48,50.48,38726.0,48.7775,48.7871,48.4607,48.4607,38726.0
2019-01-15 11:25:00,50.47,50.6,50.37,50.58,38250.0,48.4511,48.5759,48.3551,48.5567,38250.0
2019-01-15 11:30:00,50.58,50.59,50.44,50.48,12619.0,48.5567,48.5663,48.4223,48.4607,12619.0
2019-01-15 11:35:00,50.51,50.59,50.48,50.59,11314.0,48.4895,48.5663,48.4607,48.5663,11314.0
2019-01-15 11:40:00,50.5,50.76,50.49,50.51,37696.0,48.4799,48.7295,48.4703,48.4895,37696.0
2019-01-15 11:45:00,50.51,50.68,50.5,50.6,28836.0,48.4895,48.6527,48.4799,48.5759,28836.0
2019-01-15 11:50:00,50.63,50.71,50.52,50.66,12539.0,48.6047,48.6815,48.4991,48.6335,12539.0
2019-01-15 11:55:00,50.67,51.03,50.67,50.91,45518.0,48.6431,48.9887,48.6431,48.8735,45518.0
2019-01-15 12:00:00,50.94,51.19,50.89,51.17,89197.0,48.9023,49.1423,48.8543,49.1231,89197.0
2019-01-15 12:05:00,51.19,51.24,50.96,50.96,42048.0,49.1423,49.1903,48.9215,48.9215,42048.0
2019-01-15 12:10:00,50.98,51.18,50.93,51.17,41687.0,48.9407,49.1327,48.8927,49.1231,41687.0
2019-01-15 12:15:00,51.17,51.17,51.01,51.13,24609.0,49.1231,49.1231,48.9695,49.0847,24609.0
2019-01-15 12:20:00,51.15,51.28,51.13,51.27,30633.0,49.1039,49.2287,49.0847,49.2191,30633.0
2019-01-15 12:25:00,51.25,51.25,51.15,51.2,13287.0,49.1999,49.1999,49.1039,49.1519,13287.0
2019-01-15 12:30:00,51.14,51.15,50.92,51.0,16359.0,49.0943,49.1039,48.8831,48.9599,16359.0
2019-01-15 12:35:00,50.94,50.94,50.71,50.83,26115.0,48.9023,48.9023,48.6815,48.7967,26115.0
2019-01-15 12:40:00,50.82,50.91,50.78,50.86,12129.0,48.7871,48.8735,48.7487,48.8255,12129.0
2019-01-15 12:45:00,50.85,50.93,50.77,50.9,23289.0,48.8159,48.8927,48.7391,48.8639,23289.0
2019-01-15 12:50:00,50.87,50.88,50.8,50.81,7972.0,48.8351,48.8447,48.7679,48.7775,7972.0
2019-01-15 12:55:00,50.79,50.79,50.57,50.7,26362.0,48.7583,48.7583,48.5471,48.6719,26362.0
2019-01-15 13:00:00,50.71,50.73,50.64,50.73,8416.0,48.6815,48.7007,48.6143,48.7007,8416.0
2019-01-15 13:05:00,50.7,50.75,50.69,50.72,9694.0,48.6719,48.7199,48.6623,48.6911,9694.0
2019-01-15 13:10:00,50.7,50.78,50.67,50.77,12456.0,48.6719,48.7487,48.6431,48.7391,12456.0
2019-01-15 13:15:00,50.7,50.78,50.69,50.74,3651.0,48.6719,48.7487,48.6623,48.7103,3651.0
2019-01-15 13:20:00,50.78,50.81,50.71,50.76,15500.0,48.7487,48.7775,48.6815,48.7295,15500.0
2019-01-15 13:25:00,50.74,50.87,50.73,50.84,13546.0,48.7103,48.8351,48.7007,48.8063,13546.0
2019-01-15 13:30:00,50.83,51.02,50.82,51.01,15123.0,48.7967,48.9791,48.7871,48.9695,15123.0
2019-01-15 13:35:00,51.02,51.25,51.02,51.23,26642.0,48.9791,49.1999,48.9791,49.1807,26642.0
2019-01-15 13:40:00,51.22,51.28,51.19,51.24,18010.0,49.1711,49.2287,49.1423,49.1903,18010.0
2019-01-15 13:45:00,51.24,51.32,51.18,51.31,25561.0,49.1903,49.2671,49.1327,49.2575,25561.0
2019-01-15 13:50:00,51.31,51.35,51.28,51.28,29481.0,49.2575,49.2959,49.2287,49.2287,29481.0
2019-01-15 13:55:00,51.27,51.34,51.26,51.26,17983.0,49.2191,49.2863,49.2095,49.2095,17983.0
2019-01-15 14:00:00,51.25,51.48,51.24,51.29,34415.0,49.1999,49.4207,49.1903,49.2383,34415.0
2019-01-15 14:05:00,51.28,51.35,51.25,51.31,7237.0,49.2287,49.2959,49.1999,49.2575,7237.0
2019-01-15 14:10:00,51.31,51.4,51.31,51.32,14136.0,49.2575,49.3439,49.2575,49.2671,14136.0
2019-01-15 14:15:00,51.32,51.32,51.14,51.29,25773.0,49.2671,49.2671,49.0943,49.2383,25773.0
2019-01-15 14:20:00,51.23,51.32,51.14,51.28,25443.0,49.1807,49.2671,49.0943,49.2287,25443.0
2019-01-15 14:25:00,51.27,51.27,50.57,50.61,88163.0,49.2191,49.2191,48.5471,48.5855,88163.0
2019-01-15 14:30:00,50.57,50.78,50.43,50.75,40142.0,48.5471,48.7487,48.4127,48.7199,40142.0
2019-01-15 14:35:00,50.71,50.77,50.47,50.62,21336.0,48.6815,48.7391,48.4511,48.5951,21336.0
2019-01-15 14:40:00,50.64,50.84,50.62,50.77,24685.0,48.6143,48.8063,48.5951,48.7391,24685.0
2019-01-15 14:45:00,50.79,50.9,50.75,50.84,31322.0,48.7583,48.8639,48.7199,48.8063,31322.0
2019-01-15 14:50:00,50.85,51.08,50.82,51.02,37433.0,48.8159,49.0367,48.7871,48.9791,37433.0
2019-01-15 14:55:00,51.05,51.19,50.97,51.19,17514.0,49.0079,49.1423,48.9311,49.1423,17514.0
2019-01-15 15:00:00,51.13,51.22,51.09,51.17,21388.0,49.0847,49.1711,49.0463,49.1231,21388.0
2019-01-15 15:05:00,51.22,51.4,51.17,51.37,15846.0,49.1711,49.3439,49.1231,49.3151,15846.0
2019-01-15 15:10:00,51.41,51.44,51.33,51.39,56150.0,49.3535,49.3823,49.2767,49.3343,56150.0
2019-01-15 15:15:00,51.42,51.42,51.26,51.29,31193.0,49.3631,49.3631,49.2095,49.2383,31193.0
2019-01-15 15:20:00,51.29,51.3,51.22,51.24,31186.0,49.2383,49.2479,49.1711,49.1903,31186.0
2019-01-15 15:25:00,51.26,51.31,51.21,51.28,23489.0,49.2095,49.2575,49.1615,49.2287,23489.0
2019-01-15 15:30:00,51.26,51.32,51.24,51.24,18399.0,49.2095,49.2671,49.1903,49.1903,18399.0
2019-01-15 15:35:00,51.27,51.31,51.21,51.3,19195.0,49.2191,49.2575,49.1615,49.2479,19195.0
2019-01-15 15:40:00,51.26,51.4,51.25,51.36,24070.0,49.2095,49.3439,49.1999,49.3055,24070.0
2019-01-15 15:45:00,51.4,51.47,51.36,51.36,14710.0,49.3439,49.4111,49.3055,49.3055,14710.0
2019-01-15 15:50:00,51.36,51.38,51.19,51.26,45317.0,49.3055,49.3247,49.1423,49.2095,45317.0
2019-01-15 15:55:00,51.27,51.42,51.23,51.37,133652.0,49.2191,49.3631,49.1807,49.3151,133652.0
2019-01-16 09:30:00,51.51,51.95,51.51,51.89,158079.0,49.4495,49.8719,49.4495,49.8143,158079.0
2019-01-16 09:35:00,51.89,52.29,51.89,52.16,139798.0,49.8143,50.1983,49.8143,50.0735,139798.0
2019-01-16 09:40:00,52.24,52.37,52.13,52.3,60317.0,50.1503,50.2751,50.0447,50.2079,60317.0
2019-01-16 09:45:00,52.35,52.61,52.33,52.46,92752.0,50.2559,50.5055,50.2367,50.3615,92752.0
2019-01-16 09:50:00,52.47,52.8,52.43,52.71,83698.0,50.3711,50.6879,50.3327,50.6015,83698.0
2019-01-16 09:55:00,52.75,52.86,52.71,52.8,46988.0,50.6399,50.7455,50.6015,50.6879,46988.0
2019-01-16 10:00:00,52.85,53.04,52.75,53.0,66696.0,50.7359,50.9183,50.6399,50.8799,66696.0
2019-01-16 10:05:00,53.04,53.13,52.96,53.08,47875.0,50.9183,51.0047,50.8415,50.9567,47875.0
2019-01-16 10:10:00,53.1,53.21,52.99,53.2,49239.0,50.9759,51.0815,50.8703,51.0719,49239.0
2019-01-16 10:15:00,53.2,53.2,52.85,52.85,82765.0,51.0719,51.0719,50.7359,50.7359,82765.0
2019-01-16 10:20:00,52.86,52.86,52.42,52.54,79865.0,50.7455,50.7455,50.3231,50.4383,79865.0
2019-01-16 10:25:00,52.5,52.5,52.27,52.45,36002.0,50.3999,50.3999,50.1791,50.3519,36002.0
2019-01-16 10:30:00,52.41,52.54,52.23,52.25,85945.0,50.3135,50.4383,50.1407,50.1599,85945.0
2019-01-16 10:35:00,52.25,52.37,52.04,52.07,44133.0,50.1599,50.2751,49.9583,49.9871,44133.0
2019-01-16 10:40:00,52.09,52.19,51.83,52.15,74725.0,50.0063,50.1023,49.7567,50.0639,74725.0
2019-01-16 10:45:00,52.13,52.6,52.08,52.6,77702.0,50.0447,50.4959,49.9967,50.4959,77702.0
2019-01-16 10:50:00,52.61,52.84,52.6,52.78,75730.0,50.5055,50.7263,50.4959,50.6687,75730.0
2019-01-16 10:55:00,52.77,52.94,52.75,52.82,65165.0,50.6591,50.8223,50.6399,50.7071,65165.0
2019-01-16 11:00:00,52.86,52.93,52.46,52.47,57252.0,50.7455,50.8127,50.3615,50.3711,57252.0
2019-01-16 11:05:00,52.48,52.56,52.22,52.53,45374.0,50.3807,50.4575,50.1311,50.4287,45374.0
2019-01-16 11:10:00,52.55,52.77,52.41,52.76,26564.0,50.4479,50.6591,50.3135,50.6495,26564.0
2019-01-16 11:15:00,52.71,52.88,52.63,52.8,59870.0,50.6015,50.7647,50.5247,50.6879,59870.0
2019-01-16 11:20:00,52.83,52.88,52.66,52.74,17478.0,50.7167,50.7647,50.5535,50.6303,17478.0
2019-01-16 11:25:00,52.66,52.67,52.19,52.53,32703.0,50.5535,50.5631,50.1023,50.4287,32703.0
2019-01-16 11:30:00,52.61,52.62,52.43,52.55,44366.0,50.5055,50.5151,50.3327,50.4479,44366.0
2019-01-16 11:35:00,52.6,52.79,52.5,52.56,43145.0,50.4959,50.6783,50.3999,50.4575,43145.0
2019-01-16 11:40:00,52.46,52.61,52.43,52.58,28902.0,50.3615,50.5055,50.3327,50.4767,28902.0
2019-01-16 11:45:00,52.59,52.59,52.2,52.21,37274.0,50.4863,50.4863,50.1119,50.1215,37274.0
2019-01-16 11:50:00,52.2,52.34,52.18,52.23,28846.0,50.1119,50.2463,50.0927,50.1407,28846.0
2019-01-16 11:55:00,52.2,52.29,52.0,52.09,33475.0,50.1119,50.1983,49.9199,50.0063,33475.0
2019-01-16 12:00:00,52.16,52.35,52.14,52.25,25270.0,50.0735,50.2559,50.0543,50.1599,25270.0
2019-01-16 12:05:00,52.24,52.26,52.09,52.17,14115.0,50.1503,50.1695,50.0063,50.0831,14115.0
2019-01-16 12:10:00,52.24,52.35,52.19,52.21,19100.0,50.1503,50.2559,50.1023,50.1215,19100.0
2019-01-16 12:15:00,52.15,52.24,51.97,52.22,29177.0,50.0639,50.1503,49.8911,50.1311,29177.0
2019-01-16 12:20:00,52.12,52.34,52.12,52.24,13968.0,50.0351,50.2463,50.0351,50.1503,13968.0
2019-01-16 12:25:00,52.2,52.31,52.14,52.25,14321.0,50.1119,50.2175,50.0543,50.1599,14321.0
2019-01-16 12:30:00,52.3,52.45,52.24,52.4,46001.0,50.2079,50.3519,50.1503,50.3039,46001.0
2019-01-16 12:35:00,52.44,52.44,52.1,52.28,31151.0,50.3423,50.3423,50.0159,50.1887,31151.0
2019-01-16 12:40:00,52.29,52.49,52.26,52.48,32657.0,50.1983,50.3903,50.1695,50.3807,32657.0
2019-01-16 12:45:00,52.47,52.57,52.38,52.46,44572.0,50.3711,50.4671,50.2847,50.3615,44572.0
2019-01-16 12:50:00,52.51,52.54,52.44,52.5,10829.0,50.4095,50.4383,50.3423,50.3999,10829.0
2019-01-16 12:55:00,52.52,52.54,52.38,52.38,28986.0,50.4191,50.4383,50.2847,50.2847,28986.0
2019-01-16 13:00:00,52.36,52.38,52.24,52.34,25320.0,50.2655,50.2847,50.1503,50.2463,25320.0
2019-01-16 13:05:00,52.34,52.34,52.1,52.25,26268.0,50.2463,50.2463,50.0159,50.1599,26268.0
2019-01-16 13:10:00,52.27,52.33,52.08,52.09,19528.0,50.1791,50.2367,49.9967,50.0063,19528.0
2019-01-16 13:15:00,52.09,52.25,52.0,52.24,19551.0,50.0063,50.1599,49.9199,50.1503,19551.0
2019-01-16 13:20:00,52.25,52.36,52.23,52.29,19505.0,50.1599,50.2655,50.1407,50.1983,19505.0
2019-01-16 13:25:00,52.29,52.4,52.26,52.36,12973.0,50.1983,50.3039,50.1695,50.2655,12973.0
2019-01-16 13:30:00,52.37,52.5,52.36,52.47,23026.0,50.2751,50.3999,50.2655,50.3711,23026.0
2019-01-16 13:35:00,52.46,52.51,52.42,52.48,18235.0,50.3615,50.4095,50.3231,50.3807,18235.0
2019-01-16 13:40:00,52.49,52.51,52.36,52.38,24477.0,50.3903,50.4095,50.2655,50.2847,24477.0
2019-01-16 13:45:00,52.35,52.48,52.33,52.48,9000.0,50.2559,50.3807,50.2367,50.3807,9000.0
2019-01-16 13:50:00,52.46,52.48,52.26,52.38,8375.0,50.3615,50.3807,50.1695,50.2847,8375.0
2019-01-16 13:55:00,52.42,52.46,52.35,52.39,17435.0,50.3231,50.3615,50.2559,50.2943,17435.0
2019-01-16 14:00:00,52.39,52.5,52.38,52.48,13084.0,50.2943,50.3999,50.2847,50.3807,13084.0
2019-01-16 14:05:00,52.47,52.47,52.38,52.4,9931.0,50.3711,50.3711,50.2847,50.3039,9931.0
2019-01-16 14:10:00,52.4,52.42,52.36,52.37,20280.0,50.3039,50.3231,50.2655,50.2751,20280.0
2019-01-16 14:15:00,52.41,52.53,52.41,52.47,9801.0,50.3135,50.4287,50.3135,50.3711,9801.0
2019-01-16 14:20:00,52.46,52.66,52.45,52.6,30718.0,50.3615,50.5535,50.3519,50.4959,30718.0
2019-01-16 14:25:00,52.61,52.64,52.58,52.62,21968.0,50.5055,50.5343,50.4767,50.5151,21968.0
2019-01-16 14:30:00,52.62,52.77,52.57,52.76,25590.0,50.5151,50.6591,50.4671,50.6495,25590.0
2019-01-16 14:35:00,52.76,52.76,52.64,52.64,14483.0,50.6495,50.6495,50.5343,50.5343,14483.0
2019-01-16 14:40:00,52.65,52.69,52.54,52.56,28349.0,50.5439,50.5823,50.4383,50.4575,28349.0
2019-01-16 14:45:00,52.54,52.6,52.5,52.6,11908.0,50.4383,50.4959,50.3999,50.4959,11908.0
2019-01-16 14:50:00,52.6,52.65,52.46,52.47,51219.0,50.4959,50.5439,50.3615,50.3711,51219.0
2019-01-16 14:55:00,52.48,52.52,52.37,52.38,15340.0,50.3807,50.4191,50.2751,50.2847,15340.0
2019-01-16 15:00:00,52.39,52.66,52.33,52.66,27845.0,50.2943,50.5535,50.2367,50.5535,27845.0
2019-01-16 15:05:00,52.64,52.64,52.45,52.5,20406.0,50.5343,50.5343,50.3519,50.3999,20406.0
2019-01-16 15:10:00,52.54,52.56,52.45,52.45,7660.0,50.4383,50.4575,50.3519,50.3519,7660.0
2019-01-16 15:15:00,52.44,52.53,52.4,52.52,7947.0,50.3423,50.4287,50.3039,50.4191,7947.0
2019-01-16 15:20:00,52.53,52.62,52.52,52.55,17425.0,50.4287,50.5151,50.4191,50.4479,17425.0
2019-01-16 15:25:00,52.55,52.66,52.48,52.65,11574.0,50.4479,50.5535,50.3807,50.5439,11574.0
2019-01-16 15:30:00,52.63,52.64,52.34,52.34,26654.0,50.5247,50.5343,50.2463,50.2463,26654.0
2019-01-16 15:35:00,52.36,52.48,52.36,52.45,9426.0,50.2655,50.3807,50.2655,50.3519,9426.0
2019-01-16 15:40:00,52.43,52.45,52.36,52.37,14378.0,50.3327,50.3519,50.2655,50.2751,14378.0
2019-01-16 15:45:00,52.37,52.49,52.31,52.46,32181.0,50.2751,50.3903,50.2175,50.3615,32181.0
2019-01-16 15:50:00,52.47,52.47,52.28,52.38,45851.0,50.3711,50.3711,50.1887,50.2847,45851.0
2019-01-16 15:55:00,52.38,52.52,52.33,52.39,122686.0,50.2847,50.4191,50.2367,50.2943,122686.0
2019-01-17 09:30:00,51.85,52.36,51.8,52.25,146238.0,49.7759,50.2655,49.7279,50.1599,146238.0
2019-01-17 09:35:00,52.23,52.58,52.22,52.28,139689.0,50.1407,50.4767,50.1311,50.1887,139689.0
2019-01-17 09:40:00,52.34,52.55,52.28,52.52,49338.0,50.2463,50.4479,50.1887,50.4191,49338.0
2019-01-17 09:45:00,52.53,52.72,52.53,52.68,52982.0,50.4287,50.6111,50.4287,50.5727,52982.0
2019-01-17 09:50:00,52.7,52.89,52.51,52.79,82512.0,50.5919,50.7743,50.4095,50.6783,82512.0
2019-01-17 09:55:00,52.81,52.9,52.79,52.88,32956.0,50.6975,50.7839,50.6783,50.7647,32956.0
2019-01-17 10:00:00,52.85,52.88,52.69,52.73,77871.0,50.7359,50.7647,50.5823,50.6207,77871.0
2019-01-17 10:05:00,52.74,52.77,52.65,52.74,32166.0,50.6303,50.6591,50.5439,50.6303,32166.0
2019-01-17 10:10:00,52.75,52.91,52.71,52.87,37643.0,50.6399,50.7935,50.6015,50.7551,37643.0
2019-01-17 10:15:00,52.87,53.04,52.55,52.57,80704.0,50.7551,50.9183,50.4479,50.4671,80704.0
2019-01-17 10:20:00,52.59,52.82,52.42,52.81,49392.0,50.4863,50.7071,50.3231,50.6975,49392.0
2019-01-17 10:25:00,52.82,53.01,52.82,52.89,34116.0,50.7071,50.8895,50.7071,50.7743,34116.0
2019-01-17 10:30:00,52.86,52.91,52.76,52.91,21400.0,50.7455,50.7935,50.6495,50.7935,21400.0
2019-01-17 10:35:00,52.95,53.0,52.77,52.79,31241.0,50.8319,50.8799,50.6591,50.6783,31241.0
2019-01-17 10:40:00,52.86,53.02,52.82,53.01,22789.0,50.7455,50.8991,50.7071,50.8895,22789.0
2019-01-17 10:45:00,53.02,53.07,52.59,52.78,56008.0,50.8991,50.9471,50.4863,50.6687,56008.0
2019-01-17 10:50:00,52.77,52.8,52.7,52.71,21650.0,50.6591,50.6879,50.5919,50.6015,21650.0
2019-01-17 10:55:00,52.74,52.83,52.68,52.75,16066.0,50.6303,50.7167,50.5727,50.6399,16066.0
2019-01-17 11:00:00,52.76,52.88,52.65,52.85,25837.0,50.6495,50.7647,50.5439,50.7359,25837.0
2019-01-17 11:05:00,52.88,52.97,52.82,52.86,11761.0,50.7647,50.8511,50.7071,50.7455,11761.0
2019-01-17 11:10:00,52.87,52.96,52.79,52.9,14014.0,50.7551,50.8415,50.6783,50.7839,14014.0
2019-01-17 11:15:00,52.89,52.95,52.67,52.73,20472.0,50.7743,50.8319,50.5631,50.6207,20472.0
2019-01-17 11:20:00,52.74,52.88,52.74,52.79,5796.0,50.6303,50.7647,50.6303,50.6783,5796.0
2019-01-17 11:25:00,52.78,52.91,52.78,52.9,17360.0,50.6687,50.7935,50.6687,50.7839,17360.0
2019-01-17 11:30:00,52.86,52.92,52.75,52.92,31575.0,50.7455,50.8031,50.6399,50.8031,31575.0
2019-01-17 11:35:00,52.92,53.07,52.92,53.01,37278.0,50.8031,50.9471,50.8031,50.8895,37278.0
2019-01-17 11:40:00,52.99,53.14,52.95,53.14,20550.0,50.8703,51.0143,50.8319,51.0143,20550.0
2019-01-17 11:45:00,53.15,53.26,53.08,53.16,28840.0,51.0239,51.1295,50.9567,51.0335,28840.0
2019-01-17 11:50:00,53.14,53.19,53.03,53.13,10976.0,51.0143,51.0623,50.9087,51.0047,10976.0
2019-01-17 11:55:00,53.14,53.23,53.04,53.04,8425.0,51.0143,51.1007,50.9183,50.9183,8425.0
2019-01-17 12:00:00,53.03,53.18,53.02,53.09,8311.0,50.9087,51.0527,50.8991,50.9663,8311.0
2019-01-17 12:05:00,53.05,53.06,52.91,52.98,24840.0,50.9279,50.9375,50.7935,50.8607,24840.0
2019-01-17 12:10:00,53.01,53.08,52.94,53.05,11696.0,50.8895,50.9567,50.8223,50.9279,11696.0
2019-01-17 12:15:00,53.05,53.13,53.03,53.07,14264.0,50.9279,51.0047,50.9087,50.9471,14264.0
2019-01-17 12:20:00,53.09,53.21,53.07,53.21,12192.0,50.9663,51.0815,50.9471,51.0815,12192.0
2019-01-17 12:25:00,53.18,53.27,53.12,53.27,24357.0,51.0527,51.1391,50.9951,51.1391,24357.0
2019-01-17 12:30:00,53.26,53.31,53.17,53.22,42743.0,51.1295,51.1775,51.0431,51.0911,42743.0
2019-01-17 12:35:00,53.22,53.27,53.18,53.2,3429.0,51.0911,51.1391,51.0527,51.0719,3429.0
2019-01-17 12:40:00,53.22,53.27,53.2,53.21,1762.0,51.0911,51.1391,51.0719,51.0815,1762.0
2019-01-17 12:45:00,53.17,53.17,53.03,53.13,15957.0,51.0431,51.0431,50.9087,51.0047,15957.0
2019-01-17 12:50:00,53.1,53.13,53.03,53.04,7023.0,50.9759,51.0047,50.9087,50.9183,7023.0
2019-01-17 12:55:00,53.08,53.12,52.94,52.98,15656.0,50.9567,50.9951,50.8223,50.8607,15656.0
2019-01-17 13:00:00,52.97,53.1,52.97,53.02,6906.0,50.8511,50.9759,50.8511,50.8991,6906.0
2019-01-17 13:05:00,53.04,53.23,53.04,53.22,4999.0,50.9183,51.1007,50.9183,51.0911,4999.0
2019-01-17 13:10:00,53.18,53.22,53.15,53.18,7250.0,51.0527,51.0911,51.0239,51.0527,7250.0
2019-01-17 13:15:00,53.16,53.26,53.16,53.17,14458.0,51.0335,51.1295,51.0335,51.0431,14458.0
2019-01-17 13:20:00,53.16,53.26,53.16,53.26,13021.0,51.0335,51.1295,51.0335,51.1295,13021.0
2019-01-17 13:25:00,53.29,53.33,53.2,53.29,19158.0,51.1583,51.1967,51.0719,51.1583,19158.0
2019-01-17 13:30:00,53.3,53.35,53.3,53.34,14724.0,51.1679,51.2159,51.1679,51.2063,14724.0
2019-01-17 13:35:00,53.29,53.38,53.29,53.38,15451.0,51.1583,51.2447,51.1583,51.2447,15451.0
2019-01-17 13:40:00,53.37,53.37,53.24,53.26,13295.0,51.2351,51.2351,51.1103,51.1295,13295.0
2019-01-17 13:45:00,53.26,53.34,53.26,53.33,2849.0,51.1295,51.2063,51.1295,51.1967,2849.0
2019-01-17 13:50:00,53.32,53.32,53.2,53.29,10449.0,51.1871,51.1871,51.0719,51.1583,10449.0
2019-01-17 13:55:00,53.3,53.38,53.22,53.36,21615.0,51.1679,51.2447,51.0911,51.2255,21615.0
2019-01-17 14:00:00,53.35,53.4,53.27,53.27,26960.0,51.2159,51.2639,51.1391,51.1391,26960.0
2019-01-17 14:05:00,53.27,53.27,53.17,53.21,46012.0,51.1391,51.1391,51.0431,51.0815,46012.0
2019-01-17 14:10:00,53.22,53.26,53.17,53.21,9618.0,51.0911,51.1295,51.0431,51.0815,9618.0
2019-01-17 14:15:00,53.21,53.26,53.17,53.19,4914.0,51.0815,51.1295,51.0431,51.0623,4914.0
2019-01-17 14:20:00,53.19,53.2,52.91,52.94,35052.0,51.0623,51.0719,50.7935,50.8223,35052.0
2019-01-17 14:25:00,52.95,53.08,52.95,53.04,16174.0,50.8319,50.9567,50.8319,50.9183,16174.0
2019-01-17 14:30:00,53.04,53.13,52.97,53.08,18201.0,50.9183,51.0047,50.8511,50.9567,18201.0
2019-01-17 14:35:00,53.08,53.4,53.0,53.31,47607.0,50.9567,51.2639,50.8799,51.1775,47607.0
2019-01-17 14:40:00,53.39,53.96,53.36,53.94,195474.0,51.2543,51.8015,51.2255,51.7823,195474.0
2019-01-17 14:45:00,53.96,54.36,53.95,54.25,87881.0,51.8015,52.1855,51.7919,52.0799,87881.0
2019-01-17 14:50:00,54.25,54.3,53.98,53.99,87360.0,52.0799,52.1279,51.8207,51.8303,87360.0
2019-01-17 14:55:00,54.04,54.1,53.32,53.51,140578.0,51.8783,51.9359,51.1871,51.3695,140578.0
2019-01-17 15:00:00,53.53,53.59,53.24,53.25,61156.0,51.3887,51.4463,51.1103,51.1199,61156.0
2019-01-17 15:05:00,53.21,53.49,53.19,53.36,52692.0,51.0815,51.3503,51.0623,51.2255,52692.0
2019-01-17 15:10:00,53.38,53.4,53.28,53.34,30882.0,51.2447,51.2639,51.1487,51.2063,30882.0
2019-01-17 15:15:00,53.3,53.46,53.24,53.46,18187.0,51.1679,51.3215,51.1103,51.3215,18187.0
2019-01-17 15:20:00,53.47,53.63,53.38,53.56,28682.0,51.3311,51.4847,51.2447,51.4175,28682.0
2019-01-17 15:25:00,53.64,53.95,53.48,53.94,82751.0,51.4943,51.7919,51.3407,51.7823,82751.0
2019-01-17 15:30:00,53.91,54.1,53.89,54.02,67961.0,51.7535,51.9359,51.7343,51.8591,67961.0
2019-01-17 15:35:00,54.01,54.03,53.82,53.82,42580.0,51.8495,51.8687,51.6671,51.6671,42580.0
2019-01-17 15:40:00,53.85,53.87,53.58,53.68,29590.0,51.6959,51.7151,51.4367,51.5327,29590.0
2019-01-17 15:45:00,53.7,53.78,53.5,53.51,26673.0,51.5519,51.6287,51.3599,51.3695,26673.0
2019-01-17 15:50:00,53.52,53.53,53.38,53.46,27249.0,51.3791,51.3887,51.2447,51.3215,27249.0
2019-01-17 15:55:00,53.46,53.9,53.46,53.81,85948.0,51.3215,51.7439,51.3215,51.6575,85948.0
2019-01-18 09:30:00,54.61,54.97,54.32,54.68,264422.0,52.4255,52.7711,52.1471,52.4927,264422.0
2019-01-18 09:35:00,54.55,54.73,54.21,54.23,124544.0,52.3679,52.5407,52.0415,52.0607,124544.0
2019-01-18 09:40:00,54.23,54.36,54.15,54.25,93724.0,52.0607,52.1855,51.9839,52.0799,93724.0
2019-01-18 09:45:00,54.22,54.58,54.15,54.42,80317.0,52.0511,52.3967,51.9839,52.2431,80317.0
2019-01-18 09:50:00,54.42,54.45,54.07,54.33,72908.0,52.2431,52.2719,51.9071,52.1567,72908.0
2019-01-18 09:55:00,54.29,54.33,54.14,54.32,41376.0,52.1183,52.1567,51.9743,52.1471,41376.0
2019-01-18 10:00:00,54.29,54.38,54.0,54.14,47781.0,52.1183,52.2047,51.8399,51.9743,47781.0
2019-01-18 10:05:00,54.14,54.35,54.07,54.3,47120.0,51.9743,52.1759,51.9071,52.1279,47120.0
2019-01-18 10:10:00,54.28,54.45,54.24,54.43,43458.0,52.1087,52.2719,52.0703,52.2527,43458.0
2019-01-18 10:15:00,54.44,54.86,54.38,54.73,98381.0,52.2623,52.6655,52.2047,52.5407,98381.0
2019-01-18 10:20:00,54.71,54.91,54.59,54.88,85823.0,52.5215,52.7135,52.4063,52.6847,85823.0
2019-01-18 10:25:00,54.91,54.91,54.61,54.64,48256.0,52.7135,52.7135,52.4255,52.4543,48256.0
2019-01-18 10:30:00,54.61,55.14,54.57,54.94,157956.0,52.4255,52.9343,52.3871,52.7423,157956.0
2019-01-18 10:35:00,54.9,54.91,54.63,54.74,55645.0,52.7039,52.7135,52.4447,52.5503,55645.0
2019-01-18 10:40:00,54.74,55.19,54.7,55.09,82762.0,52.5503,52.9823,52.5119,52.8863,82762.0
2019-01-18 10:45:00,55.12,55.29,55.1,55.18,75131.0,52.9151,53.0783,52.8959,52.9727,75131.0
2019-01-18 10:50:00,55.18,55.44,55.12,55.37,67751.0,52.9727,53.2223,52.9151,53.1551,67751.0
2019-01-18 10:55:00,55.38,55.38,55.1,55.15,37427.0,53.1647,53.1647,52.8959,52.9439,37427.0
2019-01-18 11:00:00,55.19,55.46,55.14,55.46,59884.0,52.9823,53.2415,52.9343,53.2415,59884.0
2019-01-18 11:05:00,55.47,55.55,55.39,55.42,118864.0,53.2511,53.3279,53.1743,53.2031,118864.0
2019-01-18 11:10:00,55.44,55.44,55.25,55.26,32793.0,53.2223,53.2223,53.0399,53.0495,32793.0
2019-01-18 11:15:00,55.25,55.31,55.13,55.14,32819.0,53.0399,53.0975,52.9247,52.9343,32819.0
2019-01-18 11:20:00,55.14,55.36,55.03,55.35,42934.0,52.9343,53.1455,52.8287,53.1359,42934.0
2019-01-18 11:25:00,55.33,55.54,55.32,55.51,44306.0,53.1167,53.3183,53.1071,53.2895,44306.0
2019-01-18 11:30:00,55.53,55.58,55.29,55.29,35609.0,53.3087,53.3567,53.0783,53.0783,35609.0
2019-01-18 11:35:00,55.25,55.3,55.13,55.29,42642.0,53.0399,53.0879,52.9247,53.0783,42642.0
2019-01-18 11:40:00,55.29,55.33,55.21,55.3,32300.0,53.0783,53.1167,53.0015,53.0879,32300.0
2019-01-18 11:45:00,55.3,55.42,55.2,55.3,13163.0,53.0879,53.2031,52.9919,53.0879,13163.0
2019-01-18 11:50:00,55.32,55.39,55.23,55.34,13971.0,53.1071,53.1743,53.0207,53.1263,13971.0
2019-01-18 11:55:00,55.37,55.49,55.29,55.47,24008.0,53.1551,53.2703,53.0783,53.2511,24008.0
2019-01-18 12:00:00,55.49,55.63,55.43,55.63,64962.0,53.2703,53.4047,53.2127,53.4047,64962.0
2019-01-18 12:05:00,55.64,55.74,55.58,55.74,30524.0,53.4143,53.5103,53.3567,53.5103,30524.0
2019-01-18 12:10:00,55.74,55.88,55.66,55.88,53735.0,53.5103,53.6447,53.4335,53.6447,53735.0
2019-01-18 12:15:00,55.88,55.92,55.75,55.84,37891.0,53.6447,53.6831,53.5199,53.6063,37891.0
2019-01-18 12:20:00,55.88,55.9,55.76,55.9,12800.0,53.6447,53.6639,53.5295,53.6639,12800.0
2019-01-18 12:25:00,55.9,56.07,55.89,55.96,65259.0,53.6639,53.8271,53.6543,53.7215,65259.0
2019-01-18 12:30:00,55.98,56.1,55.93,56.03,26326.0,53.7407,53.8559,53.6927,53.7887,26326.0
2019-01-18 12:35:00,56.01,56.04,55.9,55.94,18335.0,53.7695,53.7983,53.6639,53.7023,18335.0
2019-01-18 12:40:00,55.98,56.03,55.77,55.78,180125.0,53.7407,53.7887,53.5391,53.5487,180125.0
2019-01-18 12:45:00,55.77,55.77,55.62,55.69,55110.0,53.5391,53.5391,53.3951,53.4623,55110.0
2019-01-18 12:50:00,55.66,55.73,55.55,55.61,26974.0,53.4335,53.5007,53.3279,53.3855,26974.0
2019-01-18 12:55:00,55.65,55.81,55.58,55.77,19787.0,53.4239,53.5775,53.3567,53.5391,19787.0
2019-01-18 13:00:00,55.79,55.92,55.75,55.8,28300.0,53.5583,53.6831,53.5199,53.5679,28300.0
2019-01-18 13:05:00,55.8,55.8,55.57,55.65,11857.0,53.5679,53.5679,53.3471,53.4239,11857.0
2019-01-18 13:10:00,55.65,55.71,55.55,55.65,9683.0,53.4239,53.4815,53.3279,53.4239,9683.0
2019-01-18 13:15:00,55.64,55.64,55.47,55.53,26900.0,53.4143,53.4143,53.2511,53.3087,26900.0
2019-01-18 13:20:00,55.56,55.71,55.55,55.65,19515.0,53.3375,53.4815,53.3279,53.4239,19515.0
2019-01-18 13:25:00,55.67,55.67,55.32,55.4,28316.0,53.4431,53.4431,53.1071,53.1839,28316.0
2019-01-18 13:30:00,55.48,55.5,55.3,55.41,27837.0,53.2607,53.2799,53.0879,53.1935,27837.0
2019-01-18 13:35:00,55.39,55.44,55.24,55.27,20501.0,53.1743,53.2223,53.0303,53.0591,20501.0
2019-01-18 13:40:00,55.25,55.44,55.2,55.4,27687.0,53.0399,53.2223,52.9919,53.1839,27687.0
2019-01-18 13:45:00,55.39,55.5,55.29,55.47,17838.0,53.1743,53.2799,53.0783,53.2511,17838.0
2019-01-18 13:50:00,55.47,55.56,55.42,55.48,9776.0,53.2511,53.3375,53.2031,53.2607,9776.0
2019-01-18 13:55:00,55.46,55.55,55.4,55.54,21523.0,53.2415,53.3279,53.1839,53.3183,21523.0
2019-01-18 14:00:00,55.54,55.57,55.45,55.5,19828.0,53.3183,53.3471,53.2319,53.2799,19828.0
2019-01-18 14:05:00,55.44,55.54,55.35,55.54,22896.0,53.2223,53.3183,53.1359,53.3183,22896.0
2019-01-18 14:10:00,55.53,55.53,55.37,55.41,12393.0,53.3087,53.3087,53.1551,53.1935,12393.0
2019-01-18 14:15:00,55.38,55.49,55.34,55.38,17557.0,53.1647,53.2703,53.1263,53.1647,17557.0
2019-01-18 14:20:00,55.4,55.47,55.37,55.46,11820.0,53.1839,53.2511,53.1551,53.2415,11820.0
2019-01-18 14:25:00,55.41,55.42,55.29,55.34,10562.0,53.1935,53.2031,53.0783,53.1263,10562.0
2019-01-18 14:30:00,55.3,55.35,55.07,55.12,54834.0,53.0879,53.1359,52.8671,52.9151,54834.0
2019-01-18 14:35:00,55.08,55.15,55.03,55.05,27713.0,52.8767,52.9439,52.8287,52.8479,27713.0
2019-01-18 14:40:00,55.04,55.15,54.99,55.11,40516.0,52.8383,52.9439,52.7903,52.9055,40516.0
2019-01-18 14:45:00,55.11,55.18,55.02,55.12,37158.0,52.9055,52.9727,52.8191,52.9151,37158.0
2019-01-18 14:50:00,55.15,55.3,55.14,55.27,23216.0,52.9439,53.0879,52.9343,53.0591,23216.0
2019-01-18 14:55:00,55.3,55.4,55.25,55.25,22325.0,53.0879,53.1839,53.0399,53.0399,22325.0
2019-01-18 15:00:00,55.26,55.27,55.06,55.12,34054.0,53.0495,53.0591,52.8575,52.9151,34054.0
2019-01-18 15:05:00,55.15,55.19,55.09,55.14,21624.0,52.9439,52.9823,52.8863,52.9343,21624.0
2019-01-18 15:10:00,55.1,55.25,55.07,55.25,20391.0,52.8959,53.0399,52.8671,53.0399,20391.0
2019-01-18 15:15:00,55.24,55.3,55.18,55.26,20374.0,53.0303,53.0879,52.9727,53.0495,20374.0
2019-01-18 15:20:00,55.28,55.3,55.16,55.16,11375.0,53.0687,53.0879,52.9535,52.9535,11375.0
2019-01-18 15:25:00,55.14,55.2,55.09,55.12,22777.0,52.9343,52.9919,52.8863,52.9151,22777.0
2019-01-18 15:30:00,55.14,55.21,54.97,55.02,40641.0,52.9343,53.0015,52.7711,52.8191,40641.0
2019-01-18 15:35:00,55.03,55.31,55.03,55.3,81123.0,52.8287,53.0975,52.8287,53.0879,81123.0
2019-01-18 15:40:00,55.32,55.36,55.26,55.35,18977.0,53.1071,53.1455,53.0495,53.1359,18977.0
2019-01-18 15:45:00,55.35,55.42,55.18,55.2,31420.0,53.1359,53.2031,52.9727,52.9919,31420.0
2019-01-18 15:50:00,55.2,55.23,55.07,55.23,65495.0,52.9919,53.0207,52.8671,53.0207,65495.0
2019-01-18 15:55:00,55.24,55.57,55.16,55.48,121746.0,53.0303,53.3471,52.9535,53.2607,121746.0
2019-01-22 09:30:00,54.42,54.78,54.32,54.42,178609.0,52.2431,52.5887,52.1471,52.2431,178609.0
2019-01-22 09:35:00,54.44,54.62,54.37,54.4,91287.0,52.2623,52.4351,52.1951,52.2239,91287.0
2019-01-22 09:40:00,54.39,54.45,54.19,54.2,111324.0,52.2143,52.2719,52.0223,52.0319,111324.0
2019-01-22 09:45:00,54.18,54.18,53.65,53.66,163542.0,52.0127,52.0127,51.5039,51.5135,163542.0
2019-01-22 09:50:00,53.65,53.67,52.98,53.19,190361.0,51.5039,51.5231,50.8607,51.0623,190361.0
2019-01-22 09:55:00,53.21,53.75,53.17,53.53,75144.0,51.0815,51.5999,51.0431,51.3887,75144.0
2019-01-22 10:00:00,53.5,53.61,53.36,53.43,35063.0,51.3599,51.4655,51.2255,51.2927,35063.0
2019-01-22 10:05:00,53.41,53.41,53.0,53.23,106151.0,51.2735,51.2735,50.8799,51.1007,106151.0
2019-01-22 10:10:00,53.22,53.4,53.18,53.2,52493.0,51.0911,51.2639,51.0527,51.0719,52493.0
2019-01-22 10:15:00,53.15,53.24,52.97,53.04,170115.0,51.0239,51.1103,50.8511,50.9183,170115.0
2019-01-22 10:20:00,53.04,53.47,53.04,53.32,83457.0,50.9183,51.3311,50.9183,51.1871,83457.0
2019-01-22 10:25:00,53.44,53.6,53.35,53.49,55753.0,51.3023,51.4559,51.2159,51.3503,55753.0
2019-01-22 10:30:00,53.53,53.65,53.41,53.61,70461.0,51.3887,51.5039,51.2735,51.4655,70461.0
2019-01-22 10:35:00,53.53,53.83,53.52,53.65,42415.0,51.3887,51.6767,51.3791,51.5039,42415.0
2019-01-22 10:40:00,53.6,53.74,53.44,53.6,44417.0,51.4559,51.5903,51.3023,51.4559,44417.0
2019-01-22 10:45:00,53.63,53.65,53.17,53.33,22440.0,51.4847,51.5039,51.0431,51.1967,22440.0
2019-01-22 10:50:00,53.31,53.7,53.31,53.63,35474.0,51.1775,51.5519,51.1775,51.4847,35474.0
2019-01-22 10:55:00,53.66,53.7,53.37,53.45,32607.0,51.5135,51.5519,51.2351,51.3119,32607.0
2019-01-22 11:00:00,53.4,53.67,53.33,53.61,30032.0,51.2639,51.5231,51.1967,51.4655,30032.0
2019-01-22 11:05:00,53.64,53.8,53.58,53.62,25593.0,51.4943,51.6479,51.4367,51.4751,25593.0
2019-01-22 11:10:00,53.55,53.83,53.4,53.75,48011.0,51.4079,51.6767,51.2639,51.5999,48011.0
2019-01-22 11:15:00,53.77,53.89,53.75,53.77,56741.0,51.6191,51.7343,51.5999,51.6191,56741.0
2019-01-22 11:20:00,53.79,54.03,53.79,53.98,33415.0,51.6383,51.8687,51.6383,51.8207,33415.0
2019-01-22 11:25:00,54.04,54.04,53.73,53.74,52799.0,51.8783,51.8783,51.5807,51.5903,52799.0
2019-01-22 11:30:00,53.74,53.98,53.62,53.79,23547.0,51.5903,51.8207,51.4751,51.6383,23547.0
2019-01-22 11:35:00,53.81,53.96,53.7,53.7,8832.0,51.6575,51.8015,51.5519,51.5519,8832.0
2019-01-22 11:40:00,53.68,53.69,53.27,53.48,94205.0,51.5327,51.5423,51.1391,51.3407,94205.0
2019-01-22 11:45:00,53.44,53.54,53.35,53.44,26004.0,51.3023,51.3983,51.2159,51.3023,26004.0
2019-01-22 11:50:00,53.37,53.4,53.14,53.18,39591.0,51.2351,51.2639,51.0143,51.0527,39591.0
2019-01-22 11:55:00,53.18,53.18,52.93,52.97,122086.0,51.0527,51.0527,50.8127,50.8511,122086.0
2019-01-22 12:00:00,53.01,53.1,52.87,52.88,88922.0,50.8895,50.9759,50.7551,50.7647,88922.0
2019-01-22 12:05:00,52.86,53.13,52.79,53.09,76157.0,50.7455,51.0047,50.6783,50.9663,76157.0
2019-01-22 12:10:00,53.09,53.17,53.03,53.14,32614.0,50.9663,51.0431,50.9087,51.0143,32614.0
2019-01-22 12:15:00,53.12,53.23,53.06,53.09,14105.0,50.9951,51.1007,50.9375,50.9663,14105.0
2019-01-22 12:20:00,53.18,53.25,53.08,53.12,18172.0,51.0527,51.1199,50.9567,50.9951,18172.0
2019-01-22 12:25:00,53.1,53.12,52.95,53.01,22373.0,50.9759,50.9951,50.8319,50.8895,22373.0
2019-01-22 12:30:00,52.96,53.05,52.84,52.86,21430.0,50.8415,50.9279,50.7263,50.7455,21430.0
2019-01-22 12:35:00,52.88,53.02,52.8,52.97,31213.0,50.7647,50.8991,50.6879,50.8511,31213.0
2019-01-22 12:40:00,52.96,53.18,52.93,53.13,19533.0,50.8415,51.0527,50.8127,51.0047,19533.0
2019-01-22 12:45:00,53.12,53.19,53.03,53.14,16337.0,50.9951,51.0623,50.9087,51.0143,16337.0
2019-01-22 12:50:00,53.15,53.31,53.15,53.28,18342.0,51.0239,51.1775,51.0239,51.1487,18342.0
2019-01-22 12:55:00,53.25,53.26,53.09,53.11,18080.0,51.1199,51.1295,50.9663,50.9855,18080.0
2019-01-22 13:00:00,53.09,53.09,52.6,52.63,71778.0,50.9663,50.9663,50.4959,50.5247,71778.0
2019-01-22 13:05:00,52.63,52.7,52.46,52.46,51709.0,50.5247,50.5919,50.3615,50.3615,51709.0
2019-01-22 13:10:00,52.46,52.47,52.12,52.17,99993.0,50.3615,50.3711,50.0351,50.0831,99993.0
2019-01-22 13:15:00,52.18,52.28,51.97,51.97,94009.0,50.0927,50.1887,49.8911,49.8911,94009.0
2019-01-22 13:20:00,51.96,52.43,51.95,52.23,92680.0,49.8815,50.3327,49.8719,50.1407,92680.0
2019-01-22 13:25:00,52.28,52.55,52.19,52.49,47040.0,50.1887,50.4479,50.1023,50.3903,47040.0
2019-01-22 13:30:00,52.42,52.66,52.42,52.65,36141.0,50.3231,50.5535,50.3231,50.5439,36141.0
2019-01-22 13:35:00,52.68,52.89,52.66,52.88,18710.0,50.5727,50.7743,50.5535,50.7647,18710.0
2019-01-22 13:40:00,52.87,52.97,52.68,52.68,36201.0,50.7551,50.8511,50.5727,50.5727,36201.0
2019-01-22 13:45:00,52.66,52.91,52.63,52.86,70014.0,50.5535,50.7935,50.5247,50.7455,70014.0
2019-01-22 13:50:00,52.91,53.0,52.65,52.77,48129.0,50.7935,50.8799,50.5439,50.6591,48129.0
2019-01-22 13:55:00,52.79,52.97,52.79,52.84,27200.0,50.6783,50.8511,50.6783,50.7263,27200.0
2019-01-22 14:00:00,52.84,52.92,52.75,52.78,15659.0,50.7263,50.8031,50.6399,50.6687,15659.0
2019-01-22 14:05:00,52.8,52.88,52.49,52.49,58775.0,50.6879,50.7647,50.3903,50.3903,58775.0
2019-01-22 14:10:00,52.5,52.65,52.49,52.54,18726.0,50.3999,50.5439,50.3903,50.4383,18726.0
2019-01-22 14:15:00,52.57,52.93,52.55,52.87,58548.0,50.4671,50.8127,50.4479,50.7551,58548.0
2019-01-22 14:20:00,52.92,52.93,52.55,52.57,33849.0,50.8031,50.8127,50.4479,50.4671,33849.0
2019-01-22 14:25:00,52.55,52.61,52.47,52.47,50157.0,50.4479,50.5055,50.3711,50.3711,50157.0
2019-01-22 14:30:00,52.49,52.5,52.3,52.3,53573.0,50.3903,50.3999,50.2079,50.2079,53573.0
2019-01-22 14:35:00,52.33,52.42,52.15,52.29,50729.0,50.2367,50.3231,50.0639,50.1983,50729.0
2019-01-22 14:40:00,52.28,52.45,52.15,52.18,33509.0,50.1887,50.3519,50.0639,50.0927,33509.0
2019-01-22 14:45:00,52.19,52.27,51.99,51.99,46054.0,50.1023,50.1791,49.9103,49.9103,46054.0
2019-01-22 14:50:00,52.0,52.15,51.71,51.94,105379.0,49.9199,50.0639,49.6415,49.8623,105379.0
2019-01-22 14:55:00,51.94,52.2,51.89,52.14,71114.0,49.8623,50.1119,49.8143,50.0543,71114.0
2019-01-22 15:00:00,52.15,52.24,51.91,51.94,44805.0,50.0639,50.1503,49.8335,49.8623,44805.0
2019-01-22 15:05:00,51.92,52.0,51.81,51.84,33194.0,49.8431,49.9199,49.7375,49.7663,33194.0
2019-01-22 15:10:00,51.84,52.04,51.83,52.0,42550.0,49.7663,49.9583,49.7567,49.9199,42550.0
2019-01-22 15:15:00,52.01,52.14,52.0,52.14,23117.0,49.9295,50.0543,49.9199,50.0543,23117.0
2019-01-22 15:20:00,52.14,52.54,52.13,52.51,57620.0,50.0543,50.4383,50.0447,50.4095,57620.0
2019-01-22 15:25:00,52.48,52.5,52.28,52.3,46911.0,50.3807,50.3999,50.1887,50.2079,46911.0
2019-01-22 15:30:00,52.3,52.32,51.94,51.95,62148.0,50.2079,50.2271,49.8623,49.8719,62148.0
2019-01-22 15:35:00,51.95,52.63,51.84,52.62,65090.0,49.8719,50.5247,49.7663,50.5151,65090.0
2019-01-22 15:40:00,52.6,52.87,52.41,52.41,126291.0,50.4959,50.7551,50.3135,50.3135,126291.0
2019-01-22 15:45:00,52.45,52.46,52.24,52.38,50084.0,50.3519,50.3615,50.1503,50.2847,50084.0
2019-01-22 15:50:00,52.39,52.45,52.15,52.23,68542.0,50.2943,50.3519,50.0639,50.1407,68542.0
2019-01-22 15:55:00,52.24,52.7,52.18,52.69,162042.0,50.1503,50.5919,50.0927,50.5823,162042.0
2019-01-23 09:30:00,53.18,53.38,53.01,53.27,158529.0,51.0527,51.2447,50.8895,51.1391,158529.0
2019-01-23 09:35:00,53.27,53.5,53.23,53.36,107914.0,51.1391,51.3599,51.1007,51.2255,107914.0
2019-01-23 09:40:00,53.39,53.5,53.25,53.27,64457.0,51.2543,51.3599,51.1199,51.1391,64457.0
2019-01-23 09:45:00,53.3,53.85,53.3,53.83,116267.0,51.1679,51.6959,51.1679,51.6767,116267.0
2019-01-23 09:50:00,53.84,54.05,53.61,53.78,122913.0,51.6863,51.8879,51.4655,51.6287,122913.0
2019-01-23 09:55:00,53.78,53.9,53.67,53.71,47376.0,51.6287,51.7439,51.5231,51.5615,47376.0
2019-01-23 10:00:00,53.81,53.86,53.54,53.79,95904.0,51.6575,51.7055,51.3983,51.6383,95904.0
2019-01-23 10:05:00,53.79,53.84,53.52,53.73,35508.0,51.6383,51.6863,51.3791,51.5807,35508.0
2019-01-23 10:10:00,53.79,53.93,53.74,53.9,31943.0,51.6383,51.7727,51.5903,51.7439,31943.0
2019-01-23 10:15:00,53.89,53.97,53.54,53.57,45622.0,51.7343,51.8111,51.3983,51.4271,45622.0
2019-01-23 10:20:00,53.56,53.73,53.37,53.52,45443.0,51.4175,51.5807,51.2351,51.3791,45443.0
2019-01-23 10:25:00,53.55,53.6,53.18,53.19,111948.0,51.4079,51.4559,51.0527,51.0623,111948.0
2019-01-23 10:30:00,53.18,53.38,53.01,53.33,86592.0,51.0527,51.2447,50.8895,51.1967,86592.0
2019-01-23 10:35:00,53.36,53.37,53.1,53.22,34649.0,51.2255,51.2351,50.9759,51.0911,34649.0
2019-01-23 10:40:00,53.17,53.22,52.87,52.91,53585.0,51.0431,51.0911,50.7551,50.7935,53585.0
2019-01-23 10:45:00,52.87,53.11,52.82,53.04,41097.0,50.7551,50.9855,50.7071,50.9183,41097.0
2019-01-23 10:50:00,53.03,53.03,52.55,52.62,55030.0,50.9087,50.9087,50.4479,50.5151,55030.0
2019-01-23 10:55:00,52.6,52.75,52.57,52.68,54944.0,50.4959,50.6399,50.4671,50.5727,54944.0
2019-01-23 11:00:00,52.71,52.82,52.57,52.81,25720.0,50.6015,50.7071,50.4671,50.6975,25720.0
2019-01-23 11:05:00,52.83,52.94,52.78,52.88,44955.0,50.7167,50.8223,50.6687,50.7647,44955.0
2019-01-23 11:10:00,52.86,53.06,52.86,52.94,53432.0,50.7455,50.9375,50.7455,50.8223,53432.0
2019-01-23 11:15:00,52.96,53.03,52.6,52.66,36691.0,50.8415,50.9087,50.4959,50.5535,36691.0
2019-01-23 11:20:00,52.64,52.67,52.29,52.29,65539.0,50.5343,50.5631,50.1983,50.1983,65539.0
2019-01-23 11:25:00,52.3,52.46,52.21,52.43,64196.0,50.2079,50.3615,50.1215,50.3327,64196.0
2019-01-23 11:30:00,52.42,52.44,52.23,52.4,52319.0,50.3231,50.3423,50.1407,50.3039,52319.0
2019-01-23 11:35:00,52.47,52.51,52.28,52.41,34739.0,50.3711,50.4095,50.1887,50.3135,34739.0
2019-01-23 11:40:00,52.32,52.43,52.1,52.11,66829.0,50.2271,50.3327,50.0159,50.0255,66829.0
2019-01-23 11:45:00,52.1,52.15,51.73,51.75,106896.0,50.0159,50.0639,49.6607,49.6799,106896.0
2019-01-23 11:50:00,51.78,51.82,51.23,51.23,90717.0,49.7087,49.7471,49.1807,49.1807,90717.0
2019-01-23 11:55:00,51.26,51.42,51.21,51.4,78627.0,49.2095,49.3631,49.1615,49.3439,78627.0
2019-01-23 12:00:00,51.4,51.5,51.19,51.49,35538.0,49.3439,49.4399,49.1423,49.4303,35538.0
2019-01-23 12:05:00,51.46,51.58,51.22,51.42,59430.0,49.4015,49.5167,49.1711,49.3631,59430.0
2019-01-23 12:10:00,51.39,51.46,51.28,51.42,59231.0,49.3343,49.4015,49.2287,49.3631,59231.0
2019-01-23 12:15:00,51.35,51.35,51.1,51.23,58518.0,49.2959,49.2959,49.0559,49.1807,58518.0
2019-01-23 12:20:00,51.24,51.46,51.18,51.43,44488.0,49.1903,49.4015,49.1327,49.3727,44488.0
2019-01-23 12:25:00,51.43,51.56,51.34,51.51,29998.0,49.3727,49.4975,49.2863,49.4495,29998.0
2019-01-23 12:30:00,51.43,51.76,51.43,51.64,40429.0,49.3727,49.6895,49.3727,49.5743,40429.0
2019-01-23 12:35:00,51.65,51.65,51.41,51.48,22731.0,49.5839,49.5839,49.3535,49.4207,22731.0
2019-01-23 12:40:00,51.49,51.69,51.44,51.67,20015.0,49.4303,49.6223,49.3823,49.6031,20015.0
2019-01-23 12:45:00,51.73,51.96,51.63,51.94,128537.0,49.6607,49.8815,49.5647,49.8623,128537.0
2019-01-23 12:50:00,51.9,52.03,51.78,51.93,46637.0,49.8239,49.9487,49.7087,49.8527,46637.0
2019-01-23 12:55:00,51.89,51.92,51.82,51.85,22668.0,49.8143,49.8431,49.7471,49.7759,22668.0
2019-01-23 13:00:00,51.85,51.85,51.55,51.59,28268.0,49.7759,49.7759,49.4879,49.5263,28268.0
2019-01-23 13:05:00,51.55,51.69,51.34,51.69,49690.0,49.4879,49.6223,49.2863,49.6223,49690.0
2019-01-23 13:10:00,51.65,51.68,51.54,51.58,16466.0,49.5839,49.6127,49.4783,49.5167,16466.0
2019-01-23 13:15:00,51.59,52.0,51.59,51.84,57233.0,49.5263,49.9199,49.5263,49.7663,57233.0
2019-01-23 13:20:00,51.85,51.94,51.82,51.82,20793.0,49.7759,49.8623,49.7471,49.7471,20793.0
2019-01-23 13:25:00,51.81,51.88,51.55,51.59,29196.0,49.7375,49.8047,49.4879,49.5263,29196.0
2019-01-23 13:30:00,51.62,51.94,51.62,51.77,18897.0,49.5551,49.8623,49.5551,49.6991,18897.0
2019-01-23 13:35:00,51.8,51.97,51.78,51.78,23648.0,49.7279,49.8911,49.7087,49.7087,23648.0
2019-01-23 13:40:00,51.8,51.86,51.64,51.84,18539.0,49.7279,49.7855,49.5743,49.7663,18539.0
2019-01-23 13:45:00,51.9,51.94,51.81,51.84,23244.0,49.8239,49.8623,49.7375,49.7663,23244.0
2019-01-23 13:50:00,51.8,51.83,51.67,51.74,18741.0,49.7279,49.7567,49.6031,49.6703,18741.0
2019-01-23 13:55:00,51.72,51.83,51.62,51.74,29759.0,49.6511,49.7567,49.5551,49.6703,29759.0
2019-01-23 14:00:00,51.76,52.1,51.73,52.04,37757.0,49.6895,50.0159,49.6607,49.9583,37757.0
2019-01-23 14:05:00,52.03,52.08,51.98,52.04,9070.0,49.9487,49.9967,49.9007,49.9583,9070.0
2019-01-23 14:10:00,52.05,52.12,52.04,52.04,13921.0,49.9679,50.0351,49.9583,49.9583,13921.0
2019-01-23 14:15:00,52.05,52.07,51.8,51.82,21198.0,49.9679,49.9871,49.7279,49.7471,21198.0
2019-01-23 14:20:00,51.85,52.03,51.85,52.02,12338.0,49.7759,49.9487,49.7759,49.9391,12338.0
2019-01-23 14:25:00,51.97,52.04,51.94,52.0,20951.0,49.8911,49.9583,49.8623,49.9199,20951.0
2019-01-23 14:30:00,51.98,51.99,51.8,51.96,24626.0,49.9007,49.9103,49.7279,49.8815,24626.0
2019-01-23 14:35:00,51.94,52.03,51.83,51.88,14061.0,49.8623,49.9487,49.7567,49.8047,14061.0
2019-01-23 14:40:00,51.89,51.9,51.61,51.61,22912.0,49.8143,49.8239,49.5455,49.5455,22912.0
2019-01-23 14:45:00,51.56,51.64,51.43,51.59,46951.0,49.4975,49.5743,49.3727,49.5263,46951.0
2019-01-23 14:50:00,51.61,51.81,51.61,51.68,27135.0,49.5455,49.7375,49.5455,49.6127,27135.0
2019-01-23 14:55:00,51.68,51.89,51.68,51.83,10733.0,49.6127,49.8143,49.6127,49.7567,10733.0
2019-01-23 15:00:00,51.83,52.03,51.8,52.01,21665.0,49.7567,49.9487,49.7279,49.9295,21665.0
2019-01-23 15:05:00,52.01,52.09,51.79,51.84,26104.0,49.9295,50.0063,49.7183,49.7663,26104.0
2019-01-23 15:10:00,51.79,51.98,51.79,51.9,34555.0,49.7183,49.9007,49.7183,49.8239,34555.0
2019-01-23 15:15:00,51.96,52.18,51.96,52.18,25598.0,49.8815,50.0927,49.8815,50.0927,25598.0
2019-01-23 15:20:00,52.17,52.27,52.12,52.21,24125.0,50.0831,50.1791,50.0351,50.1215,24125.0
2019-01-23 15:25:00,52.21,52.23,52.11,52.2,21071.0,50.1215,50.1407,50.0255,50.1119,21071.0
2019-01-23 15:30:00,52.19,52.19,52.04,52.07,16153.0,50.1023,50.1023,49.9583,49.9871,16153.0
2019-01-23 15:35:00,52.09,52.19,52.09,52.1,18695.0,50.0063,50.1023,50.0063,50.0159,18695.0
2019-01-23 15:40:00,52.15,52.26,52.14,52.18,28130.0,50.0639,50.1695,50.0543,50.0927,28130.0
2019-01-23 15:45:00,52.19,52.24,52.1,52.2,16326.0,50.1023,50.1503,50.0159,50.1119,16326.0
2019-01-23 15:50:00,52.22,52.22,52.0,52.05,51364.0,50.1311,50.1311,49.9199,49.9679,51364.0
2019-01-23 15:55:00,52.06,52.35,52.06,52.35,128123.0,49.9775,50.2559,49.9775,50.2559,128123.0
2019-01-24 09:30:00,52.19,52.4,52.05,52.4,53372.0,50.1023,50.3039,49.9679,50.3039,53372.0
2019-01-24 09:35:00,52.41,52.53,52.23,52.31,37842.0,50.3135,50.4287,50.1407,50.2175,37842.0
2019-01-24 09:40:00,52.23,52.48,52.07,52.39,36104.0,50.1407,50.3807,49.9871,50.2943,36104.0
2019-01-24 09:45:00,52.47,52.74,52.42,52.45,61305.0,50.3711,50.6303,50.3231,50.3519,61305.0
2019-01-24 09:50:00,52.47,52.69,52.47,52.52,51146.0,50.3711,50.5823,50.3711,50.4191,51146.0
2019-01-24 09:55:00,52.66,52.7,52.4,52.69,15162.0,50.5535,50.5919,50.3039,50.5823,15162.0
2019-01-24 10:00:00,52.61,52.69,52.5,52.56,29732.0,50.5055,50.5823,50.3999,50.4575,29732.0
2019-01-24 10:05:00,52.59,52.9,52.59,52.88,80551.0,50.4863,50.7839,50.4863,50.7647,80551.0
2019-01-24 10:10:00,52.89,52.97,52.86,52.94,51567.0,50.7743,50.8511,50.7455,50.8223,51567.0
2019-01-24 10:15:00,52.99,53.16,52.99,53.13,79771.0,50.8703,51.0335,50.8703,51.0047,79771.0
2019-01-24 10:20:00,53.1,53.18,52.9,53.09,60183.0,50.9759,51.0527,50.7839,50.9663,60183.0
2019-01-24 10:25:00,53.06,53.37,53.03,53.28,54931.0,50.9375,51.2351,50.9087,51.1487,54931.0
2019-01-24 10:30:00,53.32,53.36,53.15,53.16,27303.0,51.1871,51.2255,51.0239,51.0335,27303.0
2019-01-24 10:35:00,53.18,53.18,52.92,53.15,46980.0,51.0527,51.0527,50.8031,51.0239,46980.0
2019-01-24 10:40:00,53.17,53.27,53.08,53.09,19539.0,51.0431,51.1391,50.9567,50.9663,19539.0
2019-01-24 10:45:00,53.05,53.15,52.79,52.79,14955.0,50.9279,51.0239,50.6783,50.6783,14955.0
2019-01-24 10:50:00,52.79,52.87,52.72,52.77,20425.0,50.6783,50.7551,50.6111,50.6591,20425.0
2019-01-24 10:55:00,52.86,53.07,52.78,52.99,76452.0,50.7455,50.9471,50.6687,50.8703,76452.0
2019-01-24 11:00:00,52.99,53.08,52.82,53.07,16721.0,50.8703,50.9567,50.7071,50.9471,16721.0
2019-01-24 11:05:00,53.05,53.1,52.98,53.03,66346.0,50.9279,50.9759,50.8607,50.9087,66346.0
2019-01-24 11:10:00,53.03,53.05,52.58,52.89,56994.0,50.9087,50.9279,50.4767,50.7743,56994.0
2019-01-24 11:15:00,52.86,53.09,52.85,52.98,11514.0,50.7455,50.9663,50.7359,50.8607,11514.0
2019-01-24 11:20:00,52.84,53.08,52.83,53.05,12100.0,50.7263,50.9567,50.7167,50.9279,12100.0
2019-01-24 11:25:00,53.04,53.26,52.98,53.17,24153.0,50.9183,51.1295,50.8607,51.0431,24153.0
2019-01-24 11:30:00,53.17,53.18,53.0,53.06,33398.0,51.0431,51.0527,50.8799,50.9375,33398.0
2019-01-24 11:35:00,53.09,53.38,53.09,53.34,28009.0,50.9663,51.2447,50.9663,51.2063,28009.0
2019-01-24 11:40:00,53.37,53.45,53.28,53.34,34457.0,51.2351,51.3119,51.1487,51.2063,34457.0
2019-01-24 11:45:00,53.39,53.55,53.38,53.46,28683.0,51.2543,51.4079,51.2447,51.3215,28683.0
2019-01-24 11:50:00,53.46,53.52,53.3,53.51,21672.0,51.3215,51.3791,51.1679,51.3695,21672.0
2019-01-24 11:55:00,53.48,53.57,53.46,53.53,34979.0,51.3407,51.4271,51.3215,51.3887,34979.0
2019-01-24 12:00:00,53.51,53.57,53.36,53.38,16150.0,51.3695,51.4271,51.2255,51.2447,16150.0
2019-01-24 12:05:00,53.38,53.4,53.29,53.3,12173.0,51.2447,51.2639,51.1583,51.1679,12173.0
2019-01-24 12:10:00,53.26,53.27,53.14,53.23,6160.0,51.1295,51.1391,51.0143,51.1007,6160.0
2019-01-24 12:15:00,53.3,53.41,53.3,53.39,7257.0,51.1679,51.2735,51.1679,51.2543,7257.0
2019-01-24 12:20:00,53.37,53.38,53.18,53.2,25273.0,51.2351,51.2447,51.0527,51.0719,25273.0
2019-01-24 12:25:00,53.2,53.26,53.02,53.13,16870.0,51.0719,51.1295,50.8991,51.0047,16870.0
2019-01-24 12:30:00,53.12,53.3,53.12,53.28,31385.0,50.9951,51.1679,50.9951,51.1487,31385.0
2019-01-24 12:35:00,53.16,53.16,52.87,53.05,37396.0,51.0335,51.0335,50.7551,50.9279,37396.0
2019-01-24 12:40:00,53.04,53.06,52.98,53.04,12806.0,50.9183,50.9375,50.8607,50.9183,12806.0
2019-01-24 12:45:00,53.07,53.17,53.01,53.03,10437.0,50.9471,51.0431,50.8895,50.9087,10437.0
2019-01-24 12:50:00,53.04,53.04,52.86,52.9,74248.0,50.9183,50.9183,50.7455,50.7839,74248.0
2019-01-24 12:55:00,52.94,52.97,52.92,52.97,7646.0,50.8223,50.8511,50.8031,50.8511,7646.0
2019-01-24 13:00:00,53.0,53.05,52.74,52.8,28646.0,50.8799,50.9279,50.6303,50.6879,28646.0
2019-01-24 13:05:00,52.82,52.91,52.8,52.87,18364.0,50.7071,50.7935,50.6879,50.7551,18364.0
2019-01-24 13:10:00,52.78,52.78,52.58,52.66,50376.0,50.6687,50.6687,50.4767,50.5535,50376.0
2019-01-24 13:15:00,52.59,52.73,52.48,52.72,30196.0,50.4863,50.6207,50.3807,50.6111,30196.0
2019-01-24 13:20:00,52.72,52.78,52.63,52.65,8805.0,50.6111,50.6687,50.5247,50.5439,8805.0
2019-01-24 13:25:00,52.58,52.71,52.57,52.61,10198.0,50.4767,50.6015,50.4671,50.5055,10198.0
2019-01-24 13:30:00,52.64,52.83,52.62,52.82,15520.0,50.5343,50.7167,50.5151,50.7071,15520.0
2019-01-24 13:35:00,52.78,52.86,52.7,52.74,20116.0,50.6687,50.7455,50.5919,50.6303,20116.0
2019-01-24 13:40:00,52.78,52.81,52.59,52.68,20737.0,50.6687,50.6975,50.4863,50.5727,20737.0
2019-01-24 13:45:00,52.66,52.87,52.66,52.85,13036.0,50.5535,50.7551,50.5535,50.7359,13036.0
2019-01-24 13:50:00,52.89,52.98,52.89,52.96,21538.0,50.7743,50.8607,50.7743,50.8415,21538.0
2019-01-24 13:55:00,53.0,53.03,52.93,52.95,8794.0,50.8799,50.9087,50.8127,50.8319,8794.0
2019-01-24 14:00:00,52.93,52.93,52.77,52.88,12731.0,50.8127,50.8127,50.6591,50.7647,12731.0
2019-01-24 14:05:00,52.88,53.04,52.87,52.99,17254.0,50.7647,50.9183,50.7551,50.8703,17254.0
2019-01-24 14:10:00,52.98,53.07,52.95,53.07,7708.0,50.8607,50.9471,50.8319,50.9471,7708.0
2019-01-24 14:15:00,53.02,53.1,52.99,53.1,11112.0,50.8991,50.9759,50.8703,50.9759,11112.0
2019-01-24 14:20:00,53.13,53.19,53.09,53.09,24081.0,51.0047,51.0623,50.9663,50.9663,24081.0
2019-01-24 14:25:00,53.16,53.23,53.13,53.2,14236.0,51.0335,51.1007,51.0047,51.0719,14236.0
2019-01-24 14:30:00,53.14,53.14,52.99,53.04,31490.0,51.0143,51.0143,50.8703,50.9183,31490.0
2019-01-24 14:35:00,53.1,53.26,53.1,53.2,18639.0,50.9759,51.1295,50.9759,51.0719,18639.0
2019-01-24 14:40:00,53.23,53.23,53.17,53.22,7474.0,51.1007,51.1007,51.0431,51.0911,7474.0
2019-01-24 14:45:00,53.2,53.27,53.1,53.13,9718.0,51.0719,51.1391,50.9759,51.0047,9718.0
2019-01-24 14:50:00,53.14,53.25,53.13,53.23,18826.0,51.0143,51.1199,51.0047,51.1007,18826.0
2019-01-24 14:55:00,53.26,53.26,53.07,53.2,11241.0,51.1295,51.1295,50.9471,51.0719,11241.0
2019-01-24 15:00:00,53.16,53.28,53.14,53.26,14878.0,51.0335,51.1487,51.0143,51.1295,14878.0
2019-01-24 15:05:00,53.25,53.36,53.25,53.36,14282.0,51.1199,51.2255,51.1199,51.2255,14282.0
2019-01-24 15:10:00,53.35,53.46,53.25,53.39,38113.0,51.2159,51.3215,51.1199,51.2543,38113.0
2019-01-24 15:15:00,53.4,53.43,53.28,53.31,15629.0,51.2639,51.2927,51.1487,51.1775,15629.0
2019-01-24 15:20:00,53.32,53.34,53.29,53.31,7415.0,51.1871,51.2063,51.1583,51.1775,7415.0
2019-01-24 15:25:00,53.31,53.35,53.28,53.29,8920.0,51.1775,51.2159,51.1487,51.1583,8920.0
2019-01-24 15:30:00,53.3,53.32,53.11,53.21,14799.0,51.1679,51.1871,50.9855,51.0815,14799.0
2019-01-24 15:35:00,53.19,53.23,53.14,53.14,10103.0,51.0623,51.1007,51.0143,51.0143,10103.0
2019-01-24 15:40:00,53.14,53.18,53.13,53.18,16569.0,51.0143,51.0527,51.0047,51.0527,16569.0
2019-01-24 15:45:00,53.17,53.22,53.14,53.18,21974.0,51.0431,51.0911,51.0143,51.0527,21974.0
2019-01-24 15:50:00,53.19,53.25,53.16,53.22,39077.0,51.0623,51.1199,51.0335,51.0911,39077.0
2019-01-24 15:55:00,53.24,53.41,53.24,53.29,77452.0,51.1103,51.2735,51.1103,51.1583,77452.0
2019-01-25 09:30:00,54.51,54.53,54.32,54.44,177962.0,52.3295,52.3487,52.1471,52.2623,177962.0
2019-01-25 09:35:00,54.45,54.53,54.3,54.35,54659.0,52.2719,52.3487,52.1279,52.1759,54659.0
2019-01-25 09:40:00,54.35,54.72,54.34,54.61,117275.0,52.1759,52.5311,52.1663,52.4255,117275.0
2019-01-25 09:45:00,54.65,54.78,54.61,54.69,71967.0,52.4639,52.5887,52.4255,52.5023,71967.0
2019-01-25 09:50:00,54.72,55.25,54.7,55.01,208646.0,52.5311,53.0399,52.5119,52.8095,208646.0
2019-01-25 09:55:00,55.04,55.1,54.63,54.74,117303.0,52.8383,52.8959,52.4447,52.5503,117303.0
2019-01-25 10:00:00,54.73,54.97,54.72,54.91,49806.0,52.5407,52.7711,52.5311,52.7135,49806.0
2019-01-25 10:05:00,54.91,55.14,54.85,55.13,76858.0,52.7135,52.9343,52.6559,52.9247,76858.0
2019-01-25 10:10:00,55.12,55.14,55.0,55.01,39628.0,52.9151,52.9343,52.7999,52.8095,39628.0
2019-01-25 10:15:00,55.04,55.07,54.95,55.02,33228.0,52.8383,52.8671,52.7519,52.8191,33228.0
2019-01-25 10:20:00,55.01,55.1,54.78,54.99,33136.0,52.8095,52.8959,52.5887,52.7903,33136.0
2019-01-25 10:25:00,55.04,55.15,54.97,55.12,18954.0,52.8383,52.9439,52.7711,52.9151,18954.0
2019-01-25 10:30:00,55.08,55.29,54.98,55.11,67193.0,52.8767,53.0783,52.7807,52.9055,67193.0
2019-01-25 10:35:00,55.15,55.33,55.11,55.28,50871.0,52.9439,53.1167,52.9055,53.0687,50871.0
2019-01-25 10:40:00,55.28,55.31,55.14,55.31,21433.0,53.0687,53.0975,52.9343,53.0975,21433.0
2019-01-25 10:45:00,55.32,55.38,55.21,55.24,23116.0,53.1071,53.1647,53.0015,53.0303,23116.0
2019-01-25 10:50:00,55.23,55.29,55.08,55.28,26284.0,53.0207,53.0783,52.8767,53.0687,26284.0
2019-01-25 10:55:00,55.28,55.37,55.21,55.34,17960.0,53.0687,53.1551,53.0015,53.1263,17960.0
2019-01-25 11:00:00,55.38,55.48,55.28,55.48,56033.0,53.1647,53.2607,53.0687,53.2607,56033.0
2019-01-25 11:05:00,55.45,55.46,55.33,55.38,16970.0,53.2319,53.2415,53.1167,53.1647,16970.0
2019-01-25 11:10:00,55.39,55.41,55.31,55.35,11673.0,53.1743,53.1935,53.0975,53.1359,11673.0
2019-01-25 11:15:00,55.33,55.33,55.19,55.2,38492.0,53.1167,53.1167,52.9823,52.9919,38492.0
2019-01-25 11:20:00,55.21,55.26,55.01,55.09,28587.0,53.0015,53.0495,52.8095,52.8863,28587.0
2019-01-25 11:25:00,55.05,55.23,54.94,55.23,48900.0,52.8479,53.0207,52.7423,53.0207,48900.0
2019-01-25 11:30:00,55.22,55.23,55.08,55.15,15009.0,53.0111,53.0207,52.8767,52.9439,15009.0
2019-01-25 11:35:00,55.13,55.23,55.11,55.19,13810.0,52.9247,53.0207,52.9055,52.9823,13810.0
2019-01-25 11:40:00,55.21,55.34,55.19,55.31,17697.0,53.0015,53.1263,52.9823,53.0975,17697.0
2019-01-25 11:45:00,55.27,55.39,55.26,55.32,14122.0,53.0591,53.1743,53.0495,53.1071,14122.0
2019-01-25 11:50:00,55.32,55.42,55.26,55.38,18862.0,53.1071,53.2031,53.0495,53.1647,18862.0
2019-01-25 11:55:00,55.38,55.44,55.34,55.35,21009.0,53.1647,53.2223,53.1263,53.1359,21009.0
2019-01-25 12:00:00,55.38,55.39,55.14,55.14,16304.0,53.1647,53.1743,52.9343,52.9343,16304.0
2019-01-25 12:05:00,55.14,55.19,55.09,55.12,10321.0,52.9343,52.9823,52.8863,52.9151,10321.0
2019-01-25 12:10:00,55.1,55.11,54.97,55.04,25416.0,52.8959,52.9055,52.7711,52.8383,25416.0
2019-01-25 12:15:00,55.06,55.11,54.97,55.0,19599.0,52.8575,52.9055,52.7711,52.7999,19599.0
2019-01-25 12:20:00,55.05,55.11,54.91,55.1,27244.0,52.8479,52.9055,52.7135,52.8959,27244.0
2019-01-25 12:25:00,55.09,55.29,55.08,55.23,25780.0,52.8863,53.0783,52.8767,53.0207,25780.0
2019-01-25 12:30:00,55.25,55.25,55.14,55.14,21143.0,53.0399,53.0399,52.9343,52.9343,21143.0
2019-01-25 12:35:00,55.1,55.3,55.08,55.3,9566.0,52.8959,53.0879,52.8767,53.0879,9566.0
2019-01-25 12:40:00,55.31,55.38,55.2,55.21,19771.0,53.0975,53.1647,52.9919,53.0015,19771.0
2019-01-25 12:45:00,55.2,55.2,54.92,55.02,37280.0,52.9919,52.9919,52.7231,52.8191,37280.0
2019-01-25 12:50:00,55.04,55.09,54.93,55.09,17051.0,52.8383,52.8863,52.7327,52.8863,17051.0
2019-01-25 12:55:00,55.08,55.19,55.04,55.14,29862.0,52.8767,52.9823,52.8383,52.9343,29862.0
2019-01-25 13:00:00,55.26,55.38,55.23,55.25,18998.0,53.0495,53.1647,53.0207,53.0399,18998.0
2019-01-25 13:05:00,55.22,55.34,55.16,55.3,12305.0,53.0111,53.1263,52.9535,53.0879,12305.0
2019-01-25 13:10:00,55.29,55.29,55.15,55.16,12480.0,53.0783,53.0783,52.9439,52.9535,12480.0
2019-01-25 13:15:00,55.2,55.3,55.13,55.18,34664.0,52.9919,53.0879,52.9247,52.9727,34664.0
2019-01-25 13:20:00,55.24,55.35,55.21,55.34,13084.0,53.0303,53.1359,53.0015,53.1263,13084.0
2019-01-25 13:25:00,55.37,55.37,55.22,55.3,9652.0,53.1551,53.1551,53.0111,53.0879,9652.0
2019-01-25 13:30:00,55.29,55.33,55.2,55.2,9113.0,53.0783,53.1167,52.9919,52.9919,9113.0
2019-01-25 13:35:00,55.22,55.24,55.12,55.23,15951.0,53.0111,53.0303,52.9151,53.0207,15951.0
2019-01-25 13:40:00,55.19,55.31,55.19,55.28,4127.0,52.9823,53.0975,52.9823,53.0687,4127.0
2019-01-25 13:45:00,55.27,55.35,55.27,55.32,7246.0,53.0591,53.1359,53.0591,53.1071,7246.0
2019-01-25 13:50:00,55.34,55.39,55.28,55.37,13468.0,53.1263,53.1743,53.0687,53.1551,13468.0
2019-01-25 13:55:00,55.33,55.36,55.29,55.36,8722.0,53.1167,53.1455,53.0783,53.1455,8722.0
2019-01-25 14:00:00,55.34,55.35,55.26,55.35,5450.0,53.1263,53.1359,53.0495,53.1359,5450.0
2019-01-25 14:05:00,55.35,55.46,55.35,55.44,26820.0,53.1359,53.2415,53.1359,53.2223,26820.0
2019-01-25 14:10:00,55.44,55.47,55.33,55.4,26365.0,53.2223,53.2511,53.1167,53.1839,26365.0
2019-01-25 14:15:00,55.36,55.41,55.17,55.29,35252.0,53.1455,53.1935,52.9631,53.0783,35252.0
2019-01-25 14:20:00,55.32,55.34,55.08,55.18,30495.0,53.1071,53.1263,52.8767,52.9727,30495.0
2019-01-25 14:25:00,55.2,55.2,54.97,55.05,33385.0,52.9919,52.9919,52.7711,52.8479,33385.0
2019-01-25 14:30:00,55.05,55.12,55.0,55.05,28151.0,52.8479,52.9151,52.7999,52.8479,28151.0
2019-01-25 14:35:00,55.01,55.17,55.01,55.15,7371.0,52.8095,52.9631,52.8095,52.9439,7371.0
2019-01-25 14:40:00,55.17,55.31,55.17,55.29,12950.0,52.9631,53.0975,52.9631,53.0783,12950.0
2019-01-25 14:45:00,55.27,55.37,55.25,55.32,33752.0,53.0591,53.1551,53.0399,53.1071,33752.0
2019-01-25 14:50:00,55.3,55.4,55.23,55.34,16026.0,53.0879,53.1839,53.0207,53.1263,16026.0
2019-01-25 14:55:00,55.35,55.43,55.28,55.33,22820.0,53.1359,53.2127,53.0687,53.1167,22820.0
2019-01-25 15:00:00,55.36,55.44,55.25,55.41,17023.0,53.1455,53.2223,53.0399,53.1935,17023.0
2019-01-25 15:05:00,55.42,55.42,55.35,55.38,7078.0,53.2031,53.2031,53.1359,53.1647,7078.0
2019-01-25 15:10:00,55.41,55.45,55.34,55.39,22799.0,53.1935,53.2319,53.1263,53.1743,22799.0
2019-01-25 15:15:00,55.39,55.57,55.39,55.54,55430.0,53.1743,53.3471,53.1743,53.3183,55430.0
2019-01-25 15:20:00,55.55,55.62,55.49,55.5,45859.0,53.3279,53.3951,53.2703,53.2799,45859.0
2019-01-25 15:25:00,55.48,55.49,55.22,55.26,38787.0,53.2607,53.2703,53.0111,53.0495,38787.0
2019-01-25 15:30:00,55.26,55.26,55.08,55.18,38477.0,53.0495,53.0495,52.8767,52.9727,38477.0
2019-01-25 15:35:00,55.15,55.35,55.14,55.34,47386.0,52.9439,53.1359,52.9343,53.1263,47386.0
2019-01-25 15:40:00,55.32,55.46,55.2,55.37,52794.0,53.1071,53.2415,52.9919,53.1551,52794.0
2019-01-25 15:45:00,55.4,55.49,55.37,55.45,35520.0,53.1839,53.2703,53.1551,53.2319,35520.0
2019-01-25 15:50:00,55.45,55.46,55.18,55.19,64634.0,53.2319,53.2415,52.9727,52.9823,64634.0
2019-01-25 15:55:00,55.2,55.37,55.19,55.28,135591.0,52.9919,53.1551,52.9823,53.0687,135591.0
2019-01-28 09:30:00,53.76,53.96,53.66,53.7,181308.0,51.6095,51.8015,51.5135,51.5519,181308.0
2019-01-28 09:35:00,53.7,53.84,53.52,53.65,118265.0,51.5519,51.6863,51.3791,51.5039,118265.0
2019-01-28 09:40:00,53.6,53.92,53.48,53.88,115017.0,51.4559,51.7631,51.3407,51.7247,115017.0
2019-01-28 09:45:00,53.83,53.86,53.57,53.57,87743.0,51.6767,51.7055,51.4271,51.4271,87743.0
2019-01-28 09:50:00,53.55,53.87,53.4,53.58,111524.0,51.4079,51.7151,51.2639,51.4367,111524.0
2019-01-28 09:55:00,53.57,53.71,53.42,53.59,126745.0,51.4271,51.5615,51.2831,51.4463,126745.0
2019-01-28 10:00:00,53.59,53.72,53.42,53.54,77691.0,51.4463,51.5711,51.2831,51.3983,77691.0
2019-01-28 10:05:00,53.6,54.19,53.6,54.1,108828.0,51.4559,52.0223,51.4559,51.9359,108828.0
2019-01-28 10:10:00,54.1,54.12,53.85,53.87,66683.0,51.9359,51.9551,51.6959,51.7151,66683.0
2019-01-28 10:15:00,53.88,54.3,53.85,54.29,41662.0,51.7247,52.1279,51.6959,52.1183,41662.0
2019-01-28 10:20:00,54.26,54.53,54.24,54.49,67471.0,52.0895,52.3487,52.0703,52.3103,67471.0
2019-01-28 10:25:00,54.49,54.57,54.37,54.52,33033.0,52.3103,52.3871,52.1951,52.3391,33033.0
2019-01-28 10:30:00,54.52,54.68,54.48,54.55,47026.0,52.3391,52.4927,52.3007,52.3679,47026.0
2019-01-28 10:35:00,54.55,54.61,54.39,54.47,40146.0,52.3679,52.4255,52.2143,52.2911,40146.0
2019-01-28 10:40:00,54.51,54.73,54.5,54.72,43548.0,52.3295,52.5407,52.3199,52.5311,43548.0
2019-01-28 10:45:00,54.72,54.73,54.48,54.48,63089.0,52.5311,52.5407,52.3007,52.3007,63089.0
2019-01-28 10:50:00,54.52,54.76,54.44,54.73,71578.0,52.3391,52.5695,52.2623,52.5407,71578.0
2019-01-28 10:55:00,54.76,54.77,54.46,54.46,44053.0,52.5695,52.5791,52.2815,52.2815,44053.0
2019-01-28 11:00:00,54.4,54.58,54.28,54.33,42442.0,52.2239,52.3967,52.1087,52.1567,42442.0
2019-01-28 11:05:00,54.35,54.63,54.34,54.6,12510.0,52.1759,52.4447,52.1663,52.4159,12510.0
2019-01-28 11:10:00,54.56,54.83,54.55,54.8,42897.0,52.3775,52.6367,52.3679,52.6079,42897.0
2019-01-28 11:15:00,54.83,54.84,54.65,54.69,28877.0,52.6367,52.6463,52.4639,52.5023,28877.0
2019-01-28 11:20:00,54.75,54.76,54.55,54.64,20091.0,52.5599,52.5695,52.3679,52.4543,20091.0
2019-01-28 11:25:00,54.63,54.81,54.6,54.68,20565.0,52.4447,52.6175,52.4159,52.4927,20565.0
2019-01-28 11:30:00,54.73,54.79,54.44,54.45,21559.0,52.5407,52.5983,52.2623,52.2719,21559.0
2019-01-28 11:35:00,54.46,54.47,53.89,53.9,116184.0,52.2815,52.2911,51.7343,51.7439,116184.0
2019-01-28 11:40:00,53.88,53.88,53.52,53.56,94873.0,51.7247,51.7247,51.3791,51.4175,94873.0
2019-01-28 11:45:00,53.54,53.7,53.31,53.41,102892.0,51.3983,51.5519,51.1775,51.2735,102892.0
2019-01-28 11:50:00,53.39,53.44,53.18,53.21,78959.0,51.2543,51.3023,51.0527,51.0815,78959.0
2019-01-28 11:55:00,53.22,53.32,53.11,53.12,48879.0,51.0911,51.1871,50.9855,50.9951,48879.0
2019-01-28 12:00:00,53.11,53.38,53.11,53.31,72259.0,50.9855,51.2447,50.9855,51.1775,72259.0
2019-01-28 12:05:00,53.32,53.57,53.24,53.56,62658.0,51.1871,51.4271,51.1103,51.4175,62658.0
2019-01-28 12:10:00,53.55,53.71,53.54,53.71,51206.0,51.4079,51.5615,51.3983,51.5615,51206.0
2019-01-28 12:15:00,53.75,54.0,53.75,53.89,57331.0,51.5999,51.8399,51.5999,51.7343,57331.0
2019-01-28 12:20:00,53.89,54.13,53.88,54.13,68662.0,51.7343,51.9647,51.7247,51.9647,68662.0
2019-01-28 12:25:00,54.14,54.2,54.04,54.04,21944.0,51.9743,52.0319,51.8783,51.8783,21944.0
2019-01-28 12:30:00,54.1,54.14,54.0,54.04,19028.0,51.9359,51.9743,51.8399,51.8783,19028.0
2019-01-28 12:35:00,54.03,54.14,53.98,54.14,22428.0,51.8687,51.9743,51.8207,51.9743,22428.0
2019-01-28 12:40:00,54.16,54.28,54.16,54.22,17390.0,51.9935,52.1087,51.9935,52.0511,17390.0
2019-01-28 12:45:00,54.21,54.22,54.11,54.19,12133.0,52.0415,52.0511,51.9455,52.0223,12133.0
2019-01-28 12:50:00,54.19,54.25,54.02,54.14,10790.0,52.0223,52.0799,51.8591,51.9743,10790.0
2019-01-28 12:55:00,54.1,54.16,54.03,54.07,8300.0,51.9359,51.9935,51.8687,51.9071,8300.0
2019-01-28 13:00:00,54.03,54.11,53.95,53.96,20730.0,51.8687,51.9455,51.7919,51.8015,20730.0
2019-01-28 13:05:00,54.0,54.3,53.97,54.28,12513.0,51.8399,52.1279,51.8111,52.1087,12513.0
2019-01-28 13:10:00,54.29,54.39,54.21,54.21,12328.0,52.1183,52.2143,52.0415,52.0415,12328.0
2019-01-28 13:15:00,54.25,54.38,54.25,54.32,20736.0,52.0799,52.2047,52.0799,52.1471,20736.0
2019-01-28 13:20:00,54.3,54.48,54.29,54.32,44175.0,52.1279,52.3007,52.1183,52.1471,44175.0
2019-01-28 13:25:00,54.32,54.34,54.23,54.3,6490.0,52.1471,52.1663,52.0607,52.1279,6490.0
2019-01-28 13:30:00,54.26,54.44,54.26,54.43,5768.0,52.0895,52.2623,52.0895,52.2527,5768.0
2019-01-28 13:35:00,54.45,54.45,54.24,54.24,40468.0,52.2719,52.2719,52.0703,52.0703,40468.0
2019-01-28 13:40:00,54.27,54.34,54.16,54.32,10053.0,52.0991,52.1663,51.9935,52.1471,10053.0
2019-01-28 13:45:00,54.37,54.42,54.35,54.38,3800.0,52.1951,52.2431,52.1759,52.2047,3800.0
2019-01-28 13:50:00,54.38,54.48,54.33,54.4,16117.0,52.2047,52.3007,52.1567,52.2239,16117.0
2019-01-28 13:55:00,54.41,54.44,54.34,54.35,6622.0,52.2335,52.2623,52.1663,52.1759,6622.0
2019-01-28 14:00:00,54.4,54.45,54.28,54.28,10863.0,52.2239,52.2719,52.1087,52.1087,10863.0
2019-01-28 14:05:00,54.31,54.35,54.29,54.35,8403.0,52.1375,52.1759,52.1183,52.1759,8403.0
2019-01-28 14:10:00,54.34,54.36,54.22,54.23,4297.0,52.1663,52.1855,52.0511,52.0607,4297.0
2019-01-28 14:15:00,54.23,54.27,54.16,54.21,7286.0,52.0607,52.0991,51.9935,52.0415,7286.0
2019-01-28 14:20:00,54.19,54.26,53.91,53.92,25340.0,52.0223,52.0895,51.7535,51.7631,25340.0
2019-01-28 14:25:00,53.92,53.93,53.77,53.93,22264.0,51.7631,51.7727,51.6191,51.7727,22264.0
2019-01-28 14:30:00,53.99,54.08,53.98,54.06,9065.0,51.8303,51.9167,51.8207,51.8975,9065.0
2019-01-28 14:35:00,54.02,54.13,53.95,54.08,6900.0,51.8591,51.9647,51.7919,51.9167,6900.0
2019-01-28 14:40:00,54.11,54.13,53.97,54.1,9437.0,51.9455,51.9647,51.8111,51.9359,9437.0
2019-01-28 14:45:00,54.11,54.25,54.1,54.24,14354.0,51.9455,52.0799,51.9359,52.0703,14354.0
2019-01-28 14:50:00,54.29,54.38,54.28,54.29,20075.0,52.1183,52.2047,52.1087,52.1183,20075.0
2019-01-28 14:55:00,54.35,54.36,54.24,54.28,14987.0,52.1759,52.1855,52.0703,52.1087,14987.0
2019-01-28 15:00:00,54.27,54.4,54.27,54.3,12614.0,52.0991,52.2239,52.0991,52.1279,12614.0
2019-01-28 15:05:00,54.31,54.31,54.17,54.24,7229.0,52.1375,52.1375,52.0031,52.0703,7229.0
2019-01-28 15:10:00,54.3,54.44,54.27,54.41,12910.0,52.1279,52.2623,52.0991,52.2335,12910.0
2019-01-28 15:15:00,54.38,54.39,54.25,54.32,9784.0,52.2047,52.2143,52.0799,52.1471,9784.0
2019-01-28 15:20:00,54.41,54.53,54.39,54.52,28766.0,52.2335,52.3487,52.2143,52.3391,28766.0
2019-01-28 15:25:00,54.46,54.49,54.37,54.44,8499.0,52.2815,52.3103,52.1951,52.2623,8499.0
2019-01-28 15:30:00,54.32,54.41,54.25,54.35,12107.0,52.1471,52.2335,52.0799,52.1759,12107.0
2019-01-28 15:35:00,54.3,54.33,54.27,54.28,6223.0,52.1279,52.1567,52.0991,52.1087,6223.0
2019-01-28 15:40:00,54.22,54.34,54.2,54.21,23632.0,52.0511,52.1663,52.0319,52.0415,23632.0
2019-01-28 15:45:00,54.21,54.29,54.1,54.12,36345.0,52.0415,52.1183,51.9359,51.9551,36345.0
2019-01-28 15:50:00,54.11,54.13,53.93,54.03,44043.0,51.9455,51.9647,51.7727,51.8687,44043.0
2019-01-28 15:55:00,54.02,54.4,54.02,54.34,53649.0,51.8591,52.2239,51.8591,52.1663,53649.0
2019-01-29 09:30:00,54.56,54.63,54.4,54.56,83841.0,52.3775,52.4447,52.2239,52.3775,83841.0
2019-01-29 09:35:00,54.56,54.56,54.19,54.23,56268.0,52.3775,52.3775,52.0223,52.0607,56268.0
2019-01-29 09:40:00,54.2,54.25,54.04,54.14,48464.0,52.0319,52.0799,51.8783,51.9743,48464.0
2019-01-29 09:45:00,54.11,54.5,54.11,54.42,73050.0,51.9455,52.3199,51.9455,52.2431,73050.0
2019-01-29 09:50:00,54.45,54.64,54.36,54.48,23520.0,52.2719,52.4543,52.1855,52.3007,23520.0
2019-01-29 09:55:00,54.5,54.7,54.39,54.42,37465.0,52.3199,52.5119,52.2143,52.2431,37465.0
2019-01-29 10:00:00,54.46,54.65,54.3,54.53,45337.0,52.2815,52.4639,52.1279,52.3487,45337.0
2019-01-29 10:05:00,54.49,54.5,54.23,54.26,49288.0,52.3103,52.3199,52.0607,52.0895,49288.0
2019-01-29 10:10:00,54.22,54.24,54.0,54.0,68552.0,52.0511,52.0703,51.8399,51.8399,68552.0
2019-01-29 10:15:00,54.0,54.14,53.91,54.13,66591.0,51.8399,51.9743,51.7535,51.9647,66591.0
2019-01-29 10:20:00,54.11,54.24,54.09,54.24,36958.0,51.9455,52.0703,51.9263,52.0703,36958.0
2019-01-29 10:25:00,54.26,54.56,54.22,54.51,43653.0,52.0895,52.3775,52.0511,52.3295,43653.0
2019-01-29 10:30:00,54.55,54.6,54.44,54.46,25287.0,52.3679,52.4159,52.2623,52.2815,25287.0
2019-01-29 10:35:00,54.51,54.53,54.36,54.42,24759.0,52.3295,52.3487,52.1855,52.2431,24759.0
2019-01-29 10:40:00,54.43,54.56,54.4,54.53,30015.0,52.2527,52.3775,52.2239,52.3487,30015.0
2019-01-29 10:45:00,54.56,54.63,54.22,54.33,31480.0,52.3775,52.4447,52.0511,52.1567,31480.0
2019-01-29 10:50:00,54.22,54.22,53.93,53.97,38411.0,52.0511,52.0511,51.7727,51.8111,38411.0
2019-01-29 10:55:00,53.96,54.02,53.68,53.8,72879.0,51.8015,51.8591,51.5327,51.6479,72879.0
2019-01-29 11:00:00,53.79,53.92,53.66,53.81,17928.0,51.6383,51.7631,51.5135,51.6575,17928.0
2019-01-29 11:05:00,53.79,54.09,53.7,53.92,53173.0,51.6383,51.9263,51.5519,51.7631,53173.0
2019-01-29 11:10:00,53.96,54.02,53.8,54.02,18613.0,51.8015,51.8591,51.6479,51.8591,18613.0
2019-01-29 11:15:00,54.04,54.14,54.0,54.14,17315.0,51.8783,51.9743,51.8399,51.9743,17315.0
2019-01-29 11:20:00,54.16,54.19,53.87,53.88,20313.0,51.9935,52.0223,51.7151,51.7247,20313.0
2019-01-29 11:25:00,53.86,54.16,53.85,54.05,14647.0,51.7055,51.9935,51.6959,51.8879,14647.0
2019-01-29 11:30:00,54.1,54.26,54.1,54.22,35901.0,51.9359,52.0895,51.9359,52.0511,35901.0
2019-01-29 11:35:00,54.2,54.39,54.2,54.38,18298.0,52.0319,52.2143,52.0319,52.2047,18298.0
2019-01-29 11:40:00,54.34,54.43,54.27,54.43,16805.0,52.1663,52.2527,52.0991,52.2527,16805.0
2019-01-29 11:45:00,54.43,54.47,54.39,54.42,10264.0,52.2527,52.2911,52.2143,52.2431,10264.0
2019-01-29 11:50:00,54.44,54.47,54.4,54.46,8229.0,52.2623,52.2911,52.2239,52.2815,8229.0
2019-01-29 11:55:00,54.45,54.5,54.41,54.48,28886.0,52.2719,52.3199,52.2335,52.3007,28886.0
2019-01-29 12:00:00,54.43,54.46,54.26,54.32,14050.0,52.2527,52.2815,52.0895,52.1471,14050.0
2019-01-29 12:05:00,54.37,54.4,54.34,54.34,5283.0,52.1951,52.2239,52.1663,52.1663,5283.0
2019-01-29 12:10:00,54.33,54.53,54.32,54.48,23640.0,52.1567,52.3487,52.1471,52.3007,23640.0
2019-01-29 12:15:00,54.51,54.6,54.48,54.49,50197.0,52.3295,52.4159,52.3007,52.3103,50197.0
2019-01-29 12:20:00,54.5,54.59,54.47,54.5,20380.0,52.3199,52.4063,52.2911,52.3199,20380.0
2019-01-29 12:25:00,54.52,54.54,54.4,54.44,17504.0,52.3391,52.3583,52.2239,52.2623,17504.0
2019-01-29 12:30:00,54.43,54.44,54.23,54.28,37764.0,52.2527,52.2623,52.0607,52.1087,37764.0
2019-01-29 12:35:00,54.29,54.33,54.27,54.3,4449.0,52.1183,52.1567,52.0991,52.1279,4449.0
2019-01-29 12:40:00,54.34,54.41,54.32,54.37,23680.0,52.1663,52.2335,52.1471,52.1951,23680.0
2019-01-29 12:45:00,54.33,54.38,54.3,54.3,15607.0,52.1567,52.2047,52.1279,52.1279,15607.0
2019-01-29 12:50:00,54.32,54.38,54.32,54.37,3159.0,52.1471,52.2047,52.1471,52.1951,3159.0
2019-01-29 12:55:00,54.37,54.39,54.17,54.18,19251.0,52.1951,52.2143,52.0031,52.0127,19251.0
2019-01-29 13:00:00,54.13,54.14,54.05,54.06,26456.0,51.9647,51.9743,51.8879,51.8975,26456.0
2019-01-29 13:05:00,54.07,54.14,54.03,54.14,24225.0,51.9071,51.9743,51.8687,51.9743,24225.0
2019-01-29 13:10:00,54.15,54.25,54.13,54.18,20413.0,51.9839,52.0799,51.9647,52.0127,20413.0
2019-01-29 13:15:00,54.21,54.36,54.2,54.33,14641.0,52.0415,52.1855,52.0319,52.1567,14641.0
2019-01-29 13:20:00,54.39,54.43,54.35,54.43,14533.0,52.2143,52.2527,52.1759,52.2527,14533.0
2019-01-29 13:25:00,54.41,54.47,54.39,54.47,9088.0,52.2335,52.2911,52.2143,52.2911,9088.0
2019-01-29 13:30:00,54.5,54.54,54.44,54.45,10597.0,52.3199,52.3583,52.2623,52.2719,10597.0
2019-01-29 13:35:00,54.39,54.48,54.38,54.48,3749.0,52.2143,52.3007,52.2047,52.3007,3749.0
2019-01-29 13:40:00,54.5,54.62,54.48,54.59,15917.0,52.3199,52.4351,52.3007,52.4063,15917.0
2019-01-29 13:45:00,54.62,54.64,54.6,54.61,14862.0,52.4351,52.4543,52.4159,52.4255,14862.0
2019-01-29 13:50:00,54.6,54.65,54.56,54.56,16516.0,52.4159,52.4639,52.3775,52.3775,16516.0
2019-01-29 13:55:00,54.55,54.65,54.55,54.64,11061.0,52.3679,52.4639,52.3679,52.4543,11061.0
2019-01-29 14:00:00,54.65,54.67,54.57,54.64,10245.0,52.4639,52.4831,52.3871,52.4543,10245.0
2019-01-29 14:05:00,54.67,54.67,54.57,54.61,4229.0,52.4831,52.4831,52.3871,52.4255,4229.0
2019-01-29 14:10:00,54.6,54.6,54.47,54.5,14229.0,52.4159,52.4159,52.2911,52.3199,14229.0
2019-01-29 14:15:00,54.54,54.54,54.41,54.45,11956.0,52.3583,52.3583,52.2335,52.2719,11956.0
2019-01-29 14:20:00,54.45,54.47,54.35,54.39,10191.0,52.2719,52.2911,52.1759,52.2143,10191.0
2019-01-29 14:25:00,54.4,54.42,54.34,54.41,7082.0,52.2239,52.2431,52.1663,52.2335,7082.0
2019-01-29 14:30:00,54.4,54.45,54.4,54.45,9430.0,52.2239,52.2719,52.2239,52.2719,9430.0
2019-01-29 14:35:00,54.44,54.46,54.39,54.42,11491.0,52.2623,52.2815,52.2143,52.2431,11491.0
2019-01-29 14:40:00,54.42,54.45,54.3,54.33,10094.0,52.2431,52.2719,52.1279,52.1567,10094.0
2019-01-29 14:45:00,54.28,54.32,54.12,54.17,45402.0,52.1087,52.1471,51.9551,52.0031,45402.0
2019-01-29 14:50:00,54.19,54.23,54.16,54.21,8579.0,52.0223,52.0607,51.9935,52.0415,8579.0
2019-01-29 14:55:00,54.21,54.22,54.09,54.11,29358.0,52.0415,52.0511,51.9263,51.9455,29358.0
2019-01-29 15:00:00,54.11,54.18,54.01,54.16,18885.0,51.9455,52.0127,51.8495,51.9935,18885.0
2019-01-29 15:05:00,54.16,54.28,54.15,54.26,23166.0,51.9935,52.1087,51.9839,52.0895,23166.0
2019-01-29 15:10:00,54.28,54.3,54.24,54.25,17250.0,52.1087,52.1279,52.0703,52.0799,17250.0
2019-01-29 15:15:00,54.25,54.29,54.25,54.29,7678.0,52.0799,52.1183,52.0799,52.1183,7678.0
2019-01-29 15:20:00,54.29,54.4,54.27,54.39,7546.0,52.1183,52.2239,52.0991,52.2143,7546.0
2019-01-29 15:25:00,54.4,54.4,54.29,54.35,17115.0,52.2239,52.2239,52.1183,52.1759,17115.0
2019-01-29 15:30:00,54.35,54.42,54.31,54.35,15619.0,52.1759,52.2431,52.1375,52.1759,15619.0
2019-01-29 15:35:00,54.35,54.35,54.26,54.32,11700.0,52.1759,52.1759,52.0895,52.1471,11700.0
2019-01-29 15:40:00,54.33,54.4,54.31,54.38,17020.0,52.1567,52.2239,52.1375,52.2047,17020.0
2019-01-29 15:45:00,54.4,54.43,54.22,54.25,47906.0,52.2239,52.2527,52.0511,52.0799,47906.0
2019-01-29 15:50:00,54.25,54.25,54.12,54.2,35503.0,52.0799,52.0799,51.9551,52.0319,35503.0
2019-01-29 15:55:00,54.22,54.26,54.01,54.02,113613.0,52.0511,52.0895,51.8495,51.8591,113613.0
2019-01-30 09:30:00,54.85,54.92,54.67,54.72,81276.0,52.6559,52.7231,52.4831,52.5311,81276.0
2019-01-30 09:35:00,54.75,54.8,54.41,54.73,91972.0,52.5599,52.6079,52.2335,52.5407,91972.0
2019-01-30 09:40:00,54.7,54.72,54.14,54.2,85348.0,52.5119,52.5311,51.9743,52.0319,85348.0
2019-01-30 09:45:00,54.22,54.23,53.83,53.84,103207.0,52.0511,52.0607,51.6767,51.6863,103207.0
2019-01-30 09:50:00,53.86,54.0,53.71,53.82,142212.0,51.7055,51.8399,51.5615,51.6671,142212.0
2019-01-30 09:55:00,53.8,53.8,53.56,53.68,73851.0,51.6479,51.6479,51.4175,51.5327,73851.0
2019-01-30 10:00:00,53.62,53.79,53.51,53.52,83716.0,51.4751,51.6383,51.3695,51.3791,83716.0
2019-01-30 10:05:00,53.53,53.71,53.43,53.69,105974.0,51.3887,51.5615,51.2927,51.5423,105974.0
2019-01-30 10:10:00,53.67,54.02,53.66,54.02,118222.0,51.5231,51.8591,51.5135,51.8591,118222.0
2019-01-30 10:15:00,54.01,54.01,53.74,53.89,72494.0,51.8495,51.8495,51.5903,51.7343,72494.0
2019-01-30 10:20:00,53.92,54.16,53.88,54.13,62564.0,51.7631,51.9935,51.7247,51.9647,62564.0
2019-01-30 10:25:00,54.15,54.32,54.15,54.28,46609.0,51.9839,52.1471,51.9839,52.1087,46609.0
2019-01-30 10:30:00,54.29,54.59,54.29,54.58,122414.0,52.1183,52.4063,52.1183,52.3967,122414.0
2019-01-30 10:35:00,54.58,54.72,54.45,54.65,74775.0,52.3967,52.5311,52.2719,52.4639,74775.0
2019-01-30 10:40:00,54.67,54.79,54.55,54.79,47162.0,52.4831,52.5983,52.3679,52.5983,47162.0
2019-01-30 10:45:00,54.79,54.8,54.57,54.65,67296.0,52.5983,52.6079,52.3871,52.4639,67296.0
2019-01-30 10:50:00,54.63,54.66,54.56,54.64,9902.0,52.4447,52.4735,52.3775,52.4543,9902.0
2019-01-30 10:55:00,54.66,54.78,54.52,54.57,11894.0,52.4735,52.5887,52.3391,52.3871,11894.0
2019-01-30 11:00:00,54.61,54.87,54.61,54.78,60364.0,52.4255,52.6751,52.4255,52.5887,60364.0
2019-01-30 11:05:00,54.77,54.79,54.62,54.71,15733.0,52.5791,52.5983,52.4351,52.5215,15733.0
2019-01-30 11:10:00,54.73,54.76,54.61,54.69,13796.0,52.5407,52.5695,52.4255,52.5023,13796.0
2019-01-30 11:15:00,54.7,54.7,54.58,54.59,14729.0,52.5119,52.5119,52.3967,52.4063,14729.0
2019-01-30 11:20:00,54.59,54.59,54.46,54.55,24617.0,52.4063,52.4063,52.2815,52.3679,24617.0
2019-01-30 11:25:00,54.54,54.55,54.45,54.47,18300.0,52.3583,52.3679,52.2719,52.2911,18300.0
2019-01-30 11:30:00,54.48,54.64,54.43,54.64,14144.0,52.3007,52.4543,52.2527,52.4543,14144.0
2019-01-30 11:35:00,54.66,54.68,54.41,54.45,23048.0,52.4735,52.4927,52.2335,52.2719,23048.0
2019-01-30 11:40:00,54.44,54.59,54.38,54.54,36514.0,52.2623,52.4063,52.2047,52.3583,36514.0
2019-01-30 11:45:00,54.55,54.73,54.55,54.71,54818.0,52.3679,52.5407,52.3679,52.5215,54818.0
2019-01-30 11:50:00,54.72,54.72,54.61,54.68,16534.0,52.5311,52.5311,52.4255,52.4927,16534.0
2019-01-30 11:55:00,54.72,54.72,54.6,54.65,14734.0,52.5311,52.5311,52.4159,52.4639,14734.0
2019-01-30 12:00:00,54.68,54.88,54.64,54.82,21166.0,52.4927,52.6847,52.4543,52.6271,21166.0
2019-01-30 12:05:00,54.82,54.89,54.76,54.88,32809.0,52.6271,52.6943,52.5695,52.6847,32809.0
2019-01-30 12:10:00,54.89,55.0,54.88,54.97,91861.0,52.6943,52.7999,52.6847,52.7711,91861.0
2019-01-30 12:15:00,54.98,55.07,54.95,55.02,49145.0,52.7807,52.8671,52.7519,52.8191,49145.0
2019-01-30 12:20:00,55.06,55.15,55.01,55.05,23006.0,52.8575,52.9439,52.8095,52.8479,23006.0
2019-01-30 12:25:00,55.04,55.08,54.98,55.08,12744.0,52.8383,52.8767,52.7807,52.8767,12744.0
2019-01-30 12:30:00,55.08,55.09,54.97,54.97,14160.0,52.8767,52.8863,52.7711,52.7711,14160.0
2019-01-30 12:35:00,54.97,54.97,54.82,54.82,20921.0,52.7711,52.7711,52.6271,52.6271,20921.0
2019-01-30 12:40:00,54.82,54.86,54.64,54.66,40026.0,52.6271,52.6655,52.4543,52.4735,40026.0
2019-01-30 12:45:00,54.67,54.76,54.64,54.75,13538.0,52.4831,52.5695,52.4543,52.5599,13538.0
2019-01-30 12:50:00,54.77,54.85,54.77,54.78,10951.0,52.5791,52.6559,52.5791,52.5887,10951.0
2019-01-30 12:55:00,54.75,54.86,54.64,54.84,12106.0,52.5599,52.6655,52.4543,52.6463,12106.0
2019-01-30 13:00:00,54.84,54.86,54.79,54.79,7350.0,52.6463,52.6655,52.5983,52.5983,7350.0
2019-01-30 13:05:00,54.8,54.89,54.79,54.88,12245.0,52.6079,52.6943,52.5983,52.6847,12245.0
2019-01-30 13:10:00,54.87,54.91,54.8,54.81,5975.0,52.6751,52.7135,52.6079,52.6175,5975.0
2019-01-30 13:15:00,54.8,54.82,54.76,54.77,13345.0,52.6079,52.6271,52.5695,52.5791,13345.0
2019-01-30 13:20:00,54.76,54.76,54.58,54.64,31976.0,52.5695,52.5695,52.3967,52.4543,31976.0
2019-01-30 13:25:00,54.63,54.68,54.62,54.66,11950.0,52.4447,52.4927,52.4351,52.4735,11950.0
2019-01-30 13:30:00,54.66,54.73,54.66,54.68,34094.0,52.4735,52.5407,52.4735,52.4927,34094.0
2019-01-30 13:35:00,54.68,54.72,54.67,54.69,9311.0,52.4927,52.5311,52.4831,52.5023,9311.0
2019-01-30 13:40:00,54.67,54.72,54.64,54.67,8966.0,52.4831,52.5311,52.4543,52.4831,8966.0
2019-01-30 13:45:00,54.68,54.69,54.53,54.56,27945.0,52.4927,52.5023,52.3487,52.3775,27945.0
2019-01-30 13:50:00,54.55,54.73,54.54,54.72,25663.0,52.3679,52.5407,52.3583,52.5311,25663.0
2019-01-30 13:55:00,54.7,54.74,54.62,54.65,27257.0,52.5119,52.5503,52.4351,52.4639,27257.0
2019-01-30 14:00:00,54.7,55.41,54.58,55.41,152683.0,52.5119,53.1935,52.3967,53.1935,152683.0
2019-01-30 14:05:00,55.44,55.56,55.26,55.26,122752.0,53.2223,53.3375,53.0495,53.0495,122752.0
2019-01-30 14:10:00,55.29,55.86,55.21,55.85,112796.0,53.0783,53.6255,53.0015,53.6159,112796.0
2019-01-30 14:15:00,55.84,55.88,55.64,55.74,110284.0,53.6063,53.6447,53.4143,53.5103,110284.0
2019-01-30 14:20:00,55.82,55.96,55.72,55.79,164388.0,53.5871,53.7215,53.4911,53.5583,164388.0
2019-01-30 14:25:00,55.81,55.88,55.56,55.63,32756.0,53.5775,53.6447,53.3375,53.4047,32756.0
2019-01-30 14:30:00,55.62,55.69,55.49,55.67,84048.0,53.3951,53.4623,53.2703,53.4431,84048.0
2019-01-30 14:35:00,55.64,55.76,55.44,55.65,40566.0,53.4143,53.5295,53.2223,53.4239,40566.0
2019-01-30 14:40:00,55.6,55.8,55.53,55.79,22572.0,53.3759,53.5679,53.3087,53.5583,22572.0
2019-01-30 14:45:00,55.77,56.08,55.71,55.93,99076.0,53.5391,53.8367,53.4815,53.6927,99076.0
2019-01-30 14:50:00,55.96,56.22,55.8,56.14,61861.0,53.7215,53.9711,53.5679,53.8943,61861.0
2019-01-30 14:55:00,56.17,56.35,56.1,56.35,42796.0,53.9231,54.0959,53.8559,54.0959,42796.0
2019-01-30 15:00:00,56.35,56.36,55.98,56.02,53442.0,54.0959,54.1055,53.7407,53.7791,53442.0
2019-01-30 15:05:00,56.04,56.06,55.88,55.88,47014.0,53.7983,53.8175,53.6447,53.6447,47014.0
2019-01-30 15:10:00,55.86,55.86,55.63,55.8,43448.0,53.6255,53.6255,53.4047,53.5679,43448.0
2019-01-30 15:15:00,55.84,55.99,55.72,55.87,33596.0,53.6063,53.7503,53.4911,53.6351,33596.0
2019-01-30 15:20:00,55.89,55.96,55.65,55.68,31528.0,53.6543,53.7215,53.4239,53.4527,31528.0
2019-01-30 15:25:00,55.71,55.78,55.61,55.63,32554.0,53.4815,53.5487,53.3855,53.4047,32554.0
2019-01-30 15:30:00,55.62,55.72,55.46,55.48,60538.0,53.3951,53.4911,53.2415,53.2607,60538.0
2019-01-30 15:35:00,55.51,55.62,55.48,55.49,25835.0,53.2895,53.3951,53.2607,53.2703,25835.0
2019-01-30 15:40:00,55.48,55.54,55.35,55.54,33890.0,53.2607,53.3183,53.1359,53.3183,33890.0
2019-01-30 15:45:00,55.5,55.64,55.47,55.54,32476.0,53.2799,53.4143,53.2511,53.3183,32476.0
2019-01-30 15:50:00,55.51,55.51,55.26,55.33,46656.0,53.2895,53.2895,53.0495,53.1167,46656.0
2019-01-30 15:55:00,55.36,55.82,55.36,55.75,77223.0,53.1455,53.5871,53.1455,53.5199,77223.0
2019-01-31 09:30:00,55.56,55.76,55.5,55.75,121564.0,53.3375,53.5295,53.2799,53.5199,121564.0
2019-01-31 09:35:00,55.76,55.94,55.47,55.92,103697.0,53.5295,53.7023,53.2511,53.6831,103697.0
2019-01-31 09:40:00,55.95,55.99,55.74,55.85,54275.0,53.7119,53.7503,53.5103,53.6159,54275.0
2019-01-31 09:45:00,55.86,56.14,55.85,56.1,85292.0,53.6255,53.8943,53.6159,53.8559,85292.0
2019-01-31 09:50:00,56.1,56.39,56.05,56.35,78956.0,53.8559,54.1343,53.8079,54.0959,78956.0
2019-01-31 09:55:00,56.37,56.42,56.27,56.29,44432.0,54.1151,54.1631,54.0191,54.0383,44432.0
2019-01-31 10:00:00,56.33,56.55,56.24,56.5,72257.0,54.0767,54.2879,53.9903,54.2399,72257.0
2019-01-31 10:05:00,56.52,56.66,56.5,56.55,66087.0,54.2591,54.3935,54.2399,54.2879,66087.0
2019-01-31 10:10:00,56.58,56.75,56.5,56.71,32805.0,54.3167,54.4799,54.2399,54.4415,32805.0
2019-01-31 10:15:00,56.75,56.83,56.61,56.82,37073.0,54.4799,54.5567,54.3455,54.5471,37073.0
2019-01-31 10:20:00,56.85,56.89,56.69,56.71,83300.0,54.5759,54.6143,54.4223,54.4415,83300.0
2019-01-31 10:25:00,56.69,56.97,56.68,56.96,60882.0,54.4223,54.6911,54.4127,54.6815,60882.0
2019-01-31 10:30:00,56.97,57.12,56.95,57.06,70491.0,54.6911,54.8351,54.6719,54.7775,70491.0
2019-01-31 10:35:00,57.09,57.12,57.0,57.1,27462.0,54.8063,54.8351,54.7199,54.8159,27462.0
2019-01-31 10:40:00,57.08,57.33,57.02,57.33,156260.0,54.7967,55.0367,54.7391,55.0367,156260.0
2019-01-31 10:45:00,57.31,57.31,56.91,56.93,32110.0,55.0175,55.0175,54.6335,54.6527,32110.0
2019-01-31 10:50:00,56.91,57.03,56.77,56.84,57893.0,54.6335,54.7487,54.4991,54.5663,57893.0
2019-01-31 10:55:00,56.8,57.05,56.78,56.9,38583.0,54.5279,54.7679,54.5087,54.6239,38583.0
2019-01-31 11:00:00,56.88,57.11,56.82,57.04,46867.0,54.6047,54.8255,54.5471,54.7583,46867.0
2019-01-31 11:05:00,57.0,57.0,56.71,56.82,52541.0,54.7199,54.7199,54.4415,54.5471,52541.0
2019-01-31 11:10:00,56.79,57.07,56.79,57.02,55413.0,54.5183,54.7871,54.5183,54.7391,55413.0
2019-01-31 11:15:00,57.04,57.05,56.85,56.86,52904.0,54.7583,54.7679,54.5759,54.5855,52904.0
2019-01-31 11:20:00,56.91,57.09,56.86,57.07,15338.0,54.6335,54.8063,54.5855,54.7871,15338.0
2019-01-31 11:25:00,57.09,57.13,56.93,57.07,51590.0,54.8063,54.8447,54.6527,54.7871,51590.0
2019-01-31 11:30:00,57.03,57.08,56.97,57.08,29790.0,54.7487,54.7967,54.6911,54.7967,29790.0
2019-01-31 11:35:00,57.05,57.23,57.05,57.2,25838.0,54.7679,54.9407,54.7679,54.9119,25838.0
2019-01-31 11:40:00,57.22,57.35,57.11,57.3,32259.0,54.9311,55.0559,54.8255,55.0079,32259.0
2019-01-31 11:45:00,57.27,57.45,57.24,57.44,34037.0,54.9791,55.1519,54.9503,55.1423,34037.0
2019-01-31 11:50:00,57.45,57.45,57.3,57.39,31644.0,55.1519,55.1519,55.0079,55.0943,31644.0
2019-01-31 11:55:00,57.42,57.46,57.35,57.4,34288.0,55.1231,55.1615,55.0559,55.1039,34288.0
2019-01-31 12:00:00,57.43,57.43,57.27,57.27,22081.0,55.1327,55.1327,54.9791,54.9791,22081.0
2019-01-31 12:05:00,57.29,57.32,57.17,57.23,38965.0,54.9983,55.0271,54.8831,54.9407,38965.0
2019-01-31 12:10:00,57.21,57.21,57.03,57.16,23786.0,54.9215,54.9215,54.7487,54.8735,23786.0
2019-01-31 12:15:00,57.16,57.16,57.04,57.08,24305.0,54.8735,54.8735,54.7583,54.7967,24305.0
2019-01-31 12:20:00,57.13,57.18,56.98,57.1,27673.0,54.8447,54.8927,54.7007,54.8159,27673.0
2019-01-31 12:25:00,57.06,57.08,56.95,56.95,22120.0,54.7775,54.7967,54.6719,54.6719,22120.0
2019-01-31 12:30:00,57.0,57.01,56.88,56.98,29037.0,54.7199,54.7295,54.6047,54.7007,29037.0
2019-01-31 12:35:00,57.01,57.09,56.96,57.08,6964.0,54.7295,54.8063,54.6815,54.7967,6964.0
2019-01-31 12:40:00,57.09,57.13,56.73,56.74,46314.0,54.8063,54.8447,54.4607,54.4703,46314.0
2019-01-31 12:45:00,56.75,56.76,56.67,56.67,42927.0,54.4799,54.4895,54.4031,54.4031,42927.0
2019-01-31 12:50:00,56.66,56.79,56.61,56.78,19404.0,54.3935,54.5183,54.3455,54.5087,19404.0
2019-01-31 12:55:00,56.75,56.81,56.71,56.74,11564.0,54.4799,54.5375,54.4415,54.4703,11564.0
2019-01-31 13:00:00,56.75,56.82,56.66,56.77,49765.0,54.4799,54.5471,54.3935,54.4991,49765.0
2019-01-31 13:05:00,56.84,57.0,56.84,56.97,22473.0,54.5663,54.7199,54.5663,54.6911,22473.0
2019-01-31 13:10:00,56.94,56.95,56.78,56.78,30834.0,54.6623,54.6719,54.5087,54.5087,30834.0
2019-01-31 13:15:00,56.83,56.88,56.67,56.69,23508.0,54.5567,54.6047,54.4031,54.4223,23508.0
2019-01-31 13:20:00,56.72,56.78,56.64,56.66,12204.0,54.4511,54.5087,54.3743,54.3935,12204.0
2019-01-31 13:25:00,56.67,56.76,56.59,56.61,36821.0,54.4031,54.4895,54.3263,54.3455,36821.0
2019-01-31 13:30:00,56.59,56.63,56.49,56.53,41841.0,54.3263,54.3647,54.2303,54.2687,41841.0
2019-01-31 13:35:00,56.54,56.61,56.52,56.6,9236.0,54.2783,54.3455,54.2591,54.3359,9236.0
2019-01-31 13:40:00,56.64,56.74,56.64,56.69,14279.0,54.3743,54.4703,54.3743,54.4223,14279.0
2019-01-31 13:45:00,56.7,56.74,56.55,56.56,25158.0,54.4319,54.4703,54.2879,54.2975,25158.0
2019-01-31 13:50:00,56.59,56.71,56.58,56.71,9801.0,54.3263,54.4415,54.3167,54.4415,9801.0
2019-01-31 13:55:00,56.68,56.82,56.65,56.77,23311.0,54.4127,54.5471,54.3839,54.4991,23311.0
2019-01-31 14:00:00,56.78,56.84,56.68,56.74,32064.0,54.5087,54.5663,54.4127,54.4703,32064.0
2019-01-31 14:05:00,56.77,56.94,56.77,56.89,38872.0,54.4991,54.6623,54.4991,54.6143,38872.0
2019-01-31 14:10:00,56.89,56.96,56.79,56.85,18406.0,54.6143,54.6815,54.5183,54.5759,18406.0
2019-01-31 14:15:00,56.84,56.88,56.76,56.77,15869.0,54.5663,54.6047,54.4895,54.4991,15869.0
2019-01-31 14:20:00,56.79,56.91,56.77,56.9,10610.0,54.5183,54.6335,54.4991,54.6239,10610.0
2019-01-31 14:25:00,56.87,56.88,56.73,56.83,12139.0,54.5951,54.6047,54.4607,54.5567,12139.0
2019-01-31 14:30:00,56.79,56.87,56.72,56.72,35041.0,54.5183,54.5951,54.4511,54.4511,35041.0
2019-01-31 14:35:00,56.73,56.9,56.71,56.84,14229.0,54.4607,54.6239,54.4415,54.5663,14229.0
2019-01-31 14:40:00,56.86,56.86,56.73,56.74,10221.0,54.5855,54.5855,54.4607,54.4703,10221.0
2019-01-31 14:45:00,56.72,56.81,56.69,56.76,33268.0,54.4511,54.5375,54.4223,54.4895,33268.0
2019-01-31 14:50:00,56.72,56.89,56.72,56.88,8835.0,54.4511,54.6143,54.4511,54.6047,8835.0
2019-01-31 14:55:00,56.89,56.98,56.87,56.87,23265.0,54.6143,54.7007,54.5951,54.5951,23265.0
2019-01-31 15:00:00,56.84,56.85,56.74,56.77,11664.0,54.5663,54.5759,54.4703,54.4991,11664.0
2019-01-31 15:05:00,56.75,56.79,56.72,56.75,15535.0,54.4799,54.5183,54.4511,54.4799,15535.0
2019-01-31 15:10:00,56.71,56.72,56.39,56.39,52276.0,54.4415,54.4511,54.1343,54.1343,52276.0
2019-01-31 15:15:00,56.38,56.46,56.23,56.35,67230.0,54.1247,54.2015,53.9807,54.0959,67230.0
2019-01-31 15:20:00,56.34,56.52,56.33,56.52,26448.0,54.0863,54.2591,54.0767,54.2591,26448.0
2019-01-31 15:25:00,56.52,56.68,56.48,56.65,52836.0,54.2591,54.4127,54.2207,54.3839,52836.0
2019-01-31 15:30:00,56.67,56.87,56.63,56.79,52646.0,54.4031,54.5951,54.3647,54.5183,52646.0
2019-01-31 15:35:00,56.8,56.84,56.73,56.77,20241.0,54.5279,54.5663,54.4607,54.4991,20241.0
2019-01-31 15:40:00,56.76,56.81,56.58,56.64,64156.0,54.4895,54.5375,54.3167,54.3743,64156.0
2019-01-31 15:45:00,56.63,56.76,56.59,56.74,76387.0,54.3647,54.4895,54.3263,54.4703,76387.0
2019-01-31 15:50:00,56.75,57.11,56.73,57.1,106782.0,54.4799,54.8255,54.4607,54.8159,106782.0
2019-01-31 15:55:00,57.1,57.3,57.09,57.11,177404.0,54.8159,55.0079,54.8063,54.8255,177404.0
2019-02-01 09:30:00,57.49,57.53,57.17,57.49,123108.0,55.1903,55.2287,54.8831,55.1903,123108.0
2019-02-01 09:35:00,57.52,57.61,57.17,57.38,145874.0,55.2191,55.3055,54.8831,55.0847,145874.0
2019-02-01 09:40:00,57.4,57.48,57.15,57.18,44434.0,55.1039,55.1807,54.8639,54.8927,44434.0
2019-02-01 09:45:00,57.21,57.41,57.17,57.21,57734.0,54.9215,55.1135,54.8831,54.9215,57734.0
2019-02-01 09:50:00,57.19,57.19,56.85,56.92,44017.0,54.9023,54.9023,54.5759,54.6431,44017.0
2019-02-01 09:55:00,56.97,57.01,56.68,56.68,41755.0,54.6911,54.7295,54.4127,54.4127,41755.0
2019-02-01 10:00:00,56.81,57.35,56.73,57.34,118470.0,54.5375,55.0559,54.4607,55.0463,118470.0
2019-02-01 10:05:00,57.35,57.77,57.32,57.72,107688.0,55.0559,55.4591,55.0271,55.4111,107688.0
2019-02-01 10:10:00,57.73,57.8,57.58,57.7,107616.0,55.4207,55.4879,55.2767,55.3919,107616.0
2019-02-01 10:15:00,57.63,57.7,57.44,57.51,36711.0,55.3247,55.3919,55.1423,55.2095,36711.0
2019-02-01 10:20:00,57.44,57.68,57.44,57.65,47784.0,55.1423,55.3727,55.1423,55.3439,47784.0
2019-02-01 10:25:00,57.65,57.68,57.35,57.35,31267.0,55.3439,55.3727,55.0559,55.0559,31267.0
2019-02-01 10:30:00,57.43,57.7,57.4,57.62,37013.0,55.1327,55.3919,55.1039,55.3151,37013.0
2019-02-01 10:35:00,57.63,57.77,57.51,57.73,28073.0,55.3247,55.4591,55.2095,55.4207,28073.0
2019-02-01 10:40:00,57.7,57.81,57.46,57.5,25438.0,55.3919,55.4975,55.1615,55.1999,25438.0
2019-02-01 10:45:00,57.54,57.69,57.39,57.39,28145.0,55.2383,55.3823,55.0943,55.0943,28145.0
2019-02-01 10:50:00,57.35,57.47,57.03,57.09,35034.0,55.0559,55.1711,54.7487,54.8063,35034.0
2019-02-01 10:55:00,57.07,57.14,56.84,56.93,53388.0,54.7871,54.8543,54.5663,54.6527,53388.0
2019-02-01 11:00:00,56.88,56.92,56.73,56.85,50449.0,54.6047,54.6431,54.4607,54.5759,50449.0
2019-02-01 11:05:00,56.83,57.1,56.81,57.04,56324.0,54.5567,54.8159,54.5375,54.7583,56324.0
2019-02-01 11:10:00,57.06,57.14,56.83,57.09,35684.0,54.7775,54.8543,54.5567,54.8063,35684.0
2019-02-01 11:15:00,57.1,57.26,56.94,56.98,27655.0,54.8159,54.9695,54.6623,54.7007,27655.0
2019-02-01 11:20:00,57.02,57.26,56.98,57.18,40427.0,54.7391,54.9695,54.7007,54.8927,40427.0
2019-02-01 11:25:00,57.21,57.3,57.18,57.24,18561.0,54.9215,55.0079,54.8927,54.9503,18561.0
2019-02-01 11:30:00,57.17,57.29,57.1,57.25,13401.0,54.8831,54.9983,54.8159,54.9599,13401.0
2019-02-01 11:35:00,57.28,57.4,57.27,57.3,22802.0,54.9887,55.1039,54.9791,55.0079,22802.0
2019-02-01 11:40:00,57.3,57.57,57.3,57.54,27651.0,55.0079,55.2671,55.0079,55.2383,27651.0
2019-02-01 11:45:00,57.55,57.58,57.39,57.58,29996.0,55.2479,55.2767,55.0943,55.2767,29996.0
2019-02-01 11:50:00,57.62,57.78,57.6,57.77,25178.0,55.3151,55.4687,55.2959,55.4591,25178.0
2019-02-01 11:55:00,57.71,57.88,57.7,57.85,38795.0,55.4015,55.5647,55.3919,55.5359,38795.0
2019-02-01 12:00:00,57.86,57.88,57.64,57.79,16981.0,55.5455,55.5647,55.3343,55.4783,16981.0
2019-02-01 12:05:00,57.81,57.87,57.77,57.77,26857.0,55.4975,55.5551,55.4591,55.4591,26857.0
2019-02-01 12:10:00,57.78,57.85,57.67,57.73,93176.0,55.4687,55.5359,55.3631,55.4207,93176.0
2019-02-01 12:15:00,57.74,57.78,57.65,57.7,19500.0,55.4303,55.4687,55.3439,55.3919,19500.0
2019-02-01 12:20:00,57.73,57.73,57.46,57.46,47546.0,55.4207,55.4207,55.1615,55.1615,47546.0
2019-02-01 12:25:00,57.46,57.67,57.44,57.65,62909.0,55.1615,55.3631,55.1423,55.3439,62909.0
2019-02-01 12:30:00,57.61,57.63,57.41,57.42,18072.0,55.3055,55.3247,55.1135,55.1231,18072.0
2019-02-01 12:35:00,57.53,57.55,57.21,57.22,14088.0,55.2287,55.2479,54.9215,54.9311,14088.0
2019-02-01 12:40:00,57.18,57.23,57.1,57.11,20232.0,54.8927,54.9407,54.8159,54.8255,20232.0
2019-02-01 12:45:00,57.11,57.28,57.05,57.27,22136.0,54.8255,54.9887,54.7679,54.9791,22136.0
2019-02-01 12:50:00,57.24,57.26,57.14,57.2,18777.0,54.9503,54.9695,54.8543,54.9119,18777.0
2019-02-01 12:55:00,57.22,57.38,57.22,57.36,13025.0,54.9311,55.0847,54.9311,55.0655,13025.0
2019-02-01 13:00:00,57.37,57.4,57.31,57.39,16411.0,55.0751,55.1039,55.0175,55.0943,16411.0
2019-02-01 13:05:00,57.4,57.58,57.34,57.53,17340.0,55.1039,55.2767,55.0463,55.2287,17340.0
2019-02-01 13:10:00,57.53,57.58,57.5,57.52,17716.0,55.2287,55.2767,55.1999,55.2191,17716.0
2019-02-01 13:15:00,57.53,57.59,57.41,57.47,27122.0,55.2287,55.2863,55.1135,55.1711,27122.0
2019-02-01 13:20:00,57.41,57.42,57.34,57.41,5268.0,55.1135,55.1231,55.0463,55.1135,5268.0
2019-02-01 13:25:00,57.45,57.52,57.44,57.49,11609.0,55.1519,55.2191,55.1423,55.1903,11609.0
2019-02-01 13:30:00,57.46,57.58,57.46,57.58,15814.0,55.1615,55.2767,55.1615,55.2767,15814.0
2019-02-01 13:35:00,57.54,57.62,57.51,57.59,5980.0,55.2383,55.3151,55.2095,55.2863,5980.0
2019-02-01 13:40:00,57.6,57.63,57.49,57.5,9053.0,55.2959,55.3247,55.1903,55.1999,9053.0
2019-02-01 13:45:00,57.49,57.49,57.31,57.45,11810.0,55.1903,55.1903,55.0175,55.1519,11810.0
2019-02-01 13:50:00,57.46,57.56,57.4,57.41,15435.0,55.1615,55.2575,55.1039,55.1135,15435.0
2019-02-01 13:55:00,57.41,57.47,57.4,57.47,7281.0,55.1135,55.1711,55.1039,55.1711,7281.0
2019-02-01 14:00:00,57.42,57.42,57.17,57.18,39750.0,55.1231,55.1231,54.8831,54.8927,39750.0
2019-02-01 14:05:00,57.17,57.23,57.09,57.17,21730.0,54.8831,54.9407,54.8063,54.8831,21730.0
2019-02-01 14:10:00,57.17,57.17,57.02,57.13,14968.0,54.8831,54.8831,54.7391,54.8447,14968.0
2019-02-01 14:15:00,57.14,57.2,57.06,57.06,21580.0,54.8543,54.9119,54.7775,54.7775,21580.0
2019-02-01 14:20:00,57.06,57.14,56.99,57.01,65384.0,54.7775,54.8543,54.7103,54.7295,65384.0
2019-02-01 14:25:00,56.99,57.15,56.95,57.15,30634.0,54.7103,54.8639,54.6719,54.8639,30634.0
2019-02-01 14:30:00,57.12,57.29,57.11,57.26,41898.0,54.8351,54.9983,54.8255,54.9695,41898.0
2019-02-01 14:35:00,57.25,57.26,57.17,57.23,24699.0,54.9599,54.9695,54.8831,54.9407,24699.0
2019-02-01 14:40:00,57.22,57.29,57.21,57.22,22254.0,54.9311,54.9983,54.9215,54.9311,22254.0
2019-02-01 14:45:00,57.25,57.25,57.05,57.05,24647.0,54.9599,54.9599,54.7679,54.7679,24647.0
2019-02-01 14:50:00,57.03,57.04,56.81,56.84,29503.0,54.7487,54.7583,54.5375,54.5663,29503.0
2019-02-01 14:55:00,56.83,56.87,56.76,56.87,44069.0,54.5567,54.5951,54.4895,54.5951,44069.0
2019-02-01 15:00:00,56.86,56.87,56.62,56.75,38552.0,54.5855,54.5951,54.3551,54.4799,38552.0
2019-02-01 15:05:00,56.73,56.84,56.64,56.75,20935.0,54.4607,54.5663,54.3743,54.4799,20935.0
2019-02-01 15:10:00,56.76,56.84,56.71,56.73,13331.0,54.4895,54.5663,54.4415,54.4607,13331.0
2019-02-01 15:15:00,56.76,56.94,56.76,56.91,26638.0,54.4895,54.6623,54.4895,54.6335,26638.0
2019-02-01 15:20:00,56.94,56.94,56.84,56.92,5489.0,54.6623,54.6623,54.5663,54.6431,5489.0
2019-02-01 15:25:00,56.88,56.96,56.75,56.95,27561.0,54.6047,54.6815,54.4799,54.6719,27561.0
2019-02-01 15:30:00,56.98,57.21,56.97,57.14,35866.0,54.7007,54.9215,54.6911,54.8543,35866.0
2019-02-01 15:35:00,57.14,57.14,57.04,57.07,22303.0,54.8543,54.8543,54.7583,54.7871,22303.0
2019-02-01 15:40:00,57.07,57.2,56.98,57.19,53467.0,54.7871,54.9119,54.7007,54.9023,53467.0
2019-02-01 15:45:00,57.19,57.28,57.19,57.23,26199.0,54.9023,54.9887,54.9023,54.9407,26199.0
2019-02-01 15:50:00,57.23,57.39,57.18,57.39,60002.0,54.9407,55.0943,54.8927,55.0943,60002.0
2019-02-01 15:55:00,57.38,57.54,57.33,57.33,114483.0,55.0847,55.2383,55.0367,55.0367,114483.0
2019-02-04 09:30:00,57.54,57.64,57.39,57.53,74650.0,55.2383,55.3343,55.0943,55.2287,74650.0
2019-02-04 09:35:00,57.5,57.59,57.09,57.16,61024.0,55.1999,55.2863,54.8063,54.8735,61024.0
2019-02-04 09:40:00,57.24,57.36,57.15,57.27,30175.0,54.9503,55.0655,54.8639,54.9791,30175.0
2019-02-04 09:45:00,57.34,57.8,57.3,57.79,58179.0,55.0463,55.4879,55.0079,55.4783,58179.0
2019-02-04 09:50:00,57.76,57.87,57.7,57.81,55954.0,55.4495,55.5551,55.3919,55.4975,55954.0
2019-02-04 09:55:00,57.81,57.81,57.37,57.37,48742.0,55.4975,55.4975,55.0751,55.0751,48742.0
2019-02-04 10:00:00,57.35,57.39,56.95,57.26,58877.0,55.0559,55.0943,54.6719,54.9695,58877.0
2019-02-04 10:05:00,57.21,57.6,57.16,57.49,38289.0,54.9215,55.2959,54.8735,55.1903,38289.0
2019-02-04 10:10:00,57.48,57.89,57.45,57.8,55493.0,55.1807,55.5743,55.1519,55.4879,55493.0
2019-02-04 10:15:00,57.85,57.88,57.65,57.79,43988.0,55.5359,55.5647,55.3439,55.4783,43988.0
2019-02-04 10:20:00,57.76,57.8,57.57,57.62,32374.0,55.4495,55.4879,55.2671,55.3151,32374.0
2019-02-04 10:25:00,57.58,57.69,57.49,57.62,29408.0,55.2767,55.3823,55.1903,55.3151,29408.0
2019-02-04 10:30:00,57.57,57.82,57.57,57.8,20868.0,55.2671,55.5071,55.2671,55.4879,20868.0
2019-02-04 10:35:00,57.8,58.0,57.77,57.79,58065.0,55.4879,55.6799,55.4591,55.4783,58065.0
2019-02-04 10:40:00,57.78,58.0,57.74,58.0,31328.0,55.4687,55.6799,55.4303,55.6799,31328.0
2019-02-04 10:45:00,58.03,58.12,57.95,58.09,41903.0,55.7087,55.7951,55.6319,55.7663,41903.0
2019-02-04 10:50:00,58.1,58.2,58.02,58.14,31450.0,55.7759,55.8719,55.6991,55.8143,31450.0
2019-02-04 10:55:00,58.11,58.17,57.95,58.0,11198.0,55.7855,55.8431,55.6319,55.6799,11198.0
2019-02-04 11:00:00,57.95,58.27,57.93,58.22,29379.0,55.6319,55.9391,55.6127,55.8911,29379.0
2019-02-04 11:05:00,58.17,58.17,57.99,58.09,16478.0,55.8431,55.8431,55.6703,55.7663,16478.0
2019-02-04 11:10:00,58.04,58.11,58.03,58.08,15660.0,55.7183,55.7855,55.7087,55.7567,15660.0
2019-02-04 11:15:00,58.07,58.17,58.04,58.07,25363.0,55.7471,55.8431,55.7183,55.7471,25363.0
2019-02-04 11:20:00,58.1,58.15,57.98,58.01,12849.0,55.7759,55.8239,55.6607,55.6895,12849.0
2019-02-04 11:25:00,58.05,58.12,58.03,58.11,20483.0,55.7279,55.7951,55.7087,55.7855,20483.0
2019-02-04 11:30:00,58.14,58.32,58.08,58.29,21539.0,55.8143,55.9871,55.7567,55.9583,21539.0
2019-02-04 11:35:00,58.29,58.3,58.22,58.27,14885.0,55.9583,55.9679,55.8911,55.9391,14885.0
2019-02-04 11:40:00,58.28,58.37,58.27,58.34,30053.0,55.9487,56.0351,55.9391,56.0063,30053.0
2019-02-04 11:45:00,58.37,58.45,58.31,58.44,50604.0,56.0351,56.1119,55.9775,56.1023,50604.0
2019-02-04 11:50:00,58.45,58.6,58.45,58.48,52508.0,56.1119,56.2559,56.1119,56.1407,52508.0
2019-02-04 11:55:00,58.49,58.61,58.46,58.53,11725.0,56.1503,56.2655,56.1215,56.1887,11725.0
2019-02-04 12:00:00,58.55,58.62,58.52,58.56,14619.0,56.2079,56.2751,56.1791,56.2175,14619.0
2019-02-04 12:05:00,58.57,58.66,58.57,58.61,20630.0,56.2271,56.3135,56.2271,56.2655,20630.0
2019-02-04 12:10:00,58.64,58.71,58.6,58.71,17092.0,56.2943,56.3615,56.2559,56.3615,17092.0
2019-02-04 12:15:00,58.72,58.74,58.67,58.73,12594.0,56.3711,56.3903,56.3231,56.3807,12594.0
2019-02-04 12:20:00,58.7,58.77,58.69,58.69,37014.0,56.3519,56.4191,56.3423,56.3423,37014.0
2019-02-04 12:25:00,58.71,58.78,58.63,58.64,24318.0,56.3615,56.4287,56.2847,56.2943,24318.0
2019-02-04 12:30:00,58.64,58.65,58.52,58.57,19929.0,56.2943,56.3039,56.1791,56.2271,19929.0
2019-02-04 12:35:00,58.6,58.65,58.54,58.56,13405.0,56.2559,56.3039,56.1983,56.2175,13405.0
2019-02-04 12:40:00,58.57,58.72,58.56,58.72,12330.0,56.2271,56.3711,56.2175,56.3711,12330.0
2019-02-04 12:45:00,58.71,58.72,58.56,58.61,11913.0,56.3615,56.3711,56.2175,56.2655,11913.0
2019-02-04 12:50:00,58.63,58.73,58.59,58.72,21342.0,56.2847,56.3807,56.2463,56.3711,21342.0
2019-02-04 12:55:00,58.72,58.73,58.66,58.68,11634.0,56.3711,56.3807,56.3135,56.3327,11634.0
2019-02-04 13:00:00,58.67,58.74,58.62,58.74,6911.0,56.3231,56.3903,56.2751,56.3903,6911.0
2019-02-04 13:05:00,58.73,58.74,58.69,58.73,3929.0,56.3807,56.3903,56.3423,56.3807,3929.0
2019-02-04 13:10:00,58.72,58.75,58.69,58.74,10443.0,56.3711,56.3999,56.3423,56.3903,10443.0
2019-02-04 13:15:00,58.72,58.82,58.72,58.81,18432.0,56.3711,56.4671,56.3711,56.4575,18432.0
2019-02-04 13:20:00,58.85,58.85,58.77,58.79,11990.0,56.4959,56.4959,56.4191,56.4383,11990.0
2019-02-04 13:25:00,58.7,58.74,58.65,58.67,13167.0,56.3519,56.3903,56.3039,56.3231,13167.0
2019-02-04 13:30:00,58.66,58.7,58.63,58.65,7545.0,56.3135,56.3519,56.2847,56.3039,7545.0
2019-02-04 13:35:00,58.66,58.69,58.63,58.69,9859.0,56.3135,56.3423,56.2847,56.3423,9859.0
2019-02-04 13:40:00,58.68,58.74,58.66,58.71,21435.0,56.3327,56.3903,56.3135,56.3615,21435.0
2019-02-04 13:45:00,58.75,58.9,58.75,58.85,44647.0,56.3999,56.5439,56.3999,56.4959,44647.0
2019-02-04 13:50:00,58.85,58.87,58.8,58.84,13360.0,56.4959,56.5151,56.4479,56.4863,13360.0
2019-02-04 13:55:00,58.8,58.85,58.8,58.85,4070.0,56.4479,56.4959,56.4479,56.4959,4070.0
2019-02-04 14:00:00,58.83,58.84,58.76,58.84,4527.0,56.4767,56.4863,56.4095,56.4863,4527.0
2019-02-04 14:05:00,58.85,58.95,58.85,58.94,18165.0,56.4959,56.5919,56.4959,56.5823,18165.0
2019-02-04 14:10:00,58.93,58.95,58.89,58.92,9783.0,56.5727,56.5919,56.5343,56.5631,9783.0
2019-02-04 14:15:00,58.89,58.91,58.83,58.84,7979.0,56.5343,56.5535,56.4767,56.4863,7979.0
2019-02-04 14:20:00,58.83,58.85,58.78,58.81,13132.0,56.4767,56.4959,56.4287,56.4575,13132.0
2019-02-04 14:25:00,58.84,58.85,58.79,58.83,11570.0,56.4863,56.4959,56.4383,56.4767,11570.0
2019-02-04 14:30:00,58.82,58.86,58.78,58.79,12202.0,56.4671,56.5055,56.4287,56.4383,12202.0
2019-02-04 14:35:00,58.79,58.87,58.79,58.81,6922.0,56.4383,56.5151,56.4383,56.4575,6922.0
2019-02-04 14:40:00,58.78,58.84,58.76,58.81,19853.0,56.4287,56.4863,56.4095,56.4575,19853.0
2019-02-04 14:45:00,58.8,58.81,58.73,58.79,22504.0,56.4479,56.4575,56.3807,56.4383,22504.0
2019-02-04 14:50:00,58.81,58.86,58.79,58.82,4447.0,56.4575,56.5055,56.4383,56.4671,4447.0
2019-02-04 14:55:00,58.84,58.86,58.81,58.85,26468.0,56.4863,56.5055,56.4575,56.4959,26468.0
2019-02-04 15:00:00,58.87,58.87,58.7,58.7,23517.0,56.5151,56.5151,56.3519,56.3519,23517.0
2019-02-04 15:05:00,58.73,58.75,58.68,58.72,16113.0,56.3807,56.3999,56.3327,56.3711,16113.0
2019-02-04 15:10:00,58.74,58.74,58.66,58.71,35044.0,56.3903,56.3903,56.3135,56.3615,35044.0
2019-02-04 15:15:00,58.72,58.79,58.71,58.78,10952.0,56.3711,56.4383,56.3615,56.4287,10952.0
2019-02-04 15:20:00,58.79,58.81,58.78,58.8,5475.0,56.4383,56.4575,56.4287,56.4479,5475.0
2019-02-04 15:25:00,58.77,58.78,58.72,58.73,12273.0,56.4191,56.4287,56.3711,56.3807,12273.0
2019-02-04 15:30:00,58.72,58.72,58.63,58.64,20504.0,56.3711,56.3711,56.2847,56.2943,20504.0
2019-02-04 15:35:00,58.64,58.69,58.59,58.65,20983.0,56.2943,56.3423,56.2463,56.3039,20983.0
2019-02-04 15:40:00,58.64,58.7,58.63,58.64,8752.0,56.2943,56.3519,56.2847,56.2943,8752.0
2019-02-04 15:45:00,58.66,58.69,58.61,58.69,31412.0,56.3135,56.3423,56.2655,56.3423,31412.0
2019-02-04 15:50:00,58.68,58.84,58.63,58.8,44460.0,56.3327,56.4863,56.2847,56.4479,44460.0
2019-02-04 15:55:00,58.8,59.31,58.8,59.29,192990.0,56.4479,56.9375,56.4479,56.9183,192990.0
2019-02-05 09:30:00,59.42,59.7,59.37,59.69,178754.0,57.0431,57.3119,56.9951,57.3023,178754.0
2019-02-05 09:35:00,59.71,59.85,59.62,59.79,99160.0,57.3215,57.4559,57.2351,57.3983,99160.0
2019-02-05 09:40:00,59.86,60.01,59.79,59.99,84760.0,57.4655,57.6095,57.3983,57.5903,84760.0
2019-02-05 09:45:00,60.0,60.01,59.83,59.88,36672.0,57.5999,57.6095,57.4367,57.4847,36672.0
2019-02-05 09:50:00,59.88,60.01,59.85,60.0,32094.0,57.4847,57.6095,57.4559,57.5999,32094.0
2019-02-05 09:55:00,59.99,59.99,59.85,59.96,43923.0,57.5903,57.5903,57.4559,57.5615,43923.0
2019-02-05 10:00:00,59.97,60.05,59.82,59.83,40718.0,57.5711,57.6479,57.4271,57.4367,40718.0
2019-02-05 10:05:00,59.82,60.02,59.78,59.89,26543.0,57.4271,57.6191,57.3887,57.4943,26543.0
2019-02-05 10:10:00,59.92,60.05,59.9,60.04,24201.0,57.5231,57.6479,57.5039,57.6383,24201.0
2019-02-05 10:15:00,60.05,60.08,59.93,60.0,27807.0,57.6479,57.6767,57.5327,57.5999,27807.0
2019-02-05 10:20:00,60.02,60.07,59.86,59.88,20815.0,57.6191,57.6671,57.4655,57.4847,20815.0
2019-02-05 10:25:00,59.88,59.94,59.85,59.85,42911.0,57.4847,57.5423,57.4559,57.4559,42911.0
2019-02-05 10:30:00,59.86,59.97,59.85,59.88,33181.0,57.4655,57.5711,57.4559,57.4847,33181.0
2019-02-05 10:35:00,59.88,59.97,59.67,59.68,50424.0,57.4847,57.5711,57.2831,57.2927,50424.0
2019-02-05 10:40:00,59.68,60.0,59.67,59.98,37146.0,57.2927,57.5999,57.2831,57.5807,37146.0
2019-02-05 10:45:00,60.0,60.05,59.8,59.82,37650.0,57.5999,57.6479,57.4079,57.4271,37650.0
2019-02-05 10:50:00,59.84,59.88,59.79,59.88,16443.0,57.4463,57.4847,57.3983,57.4847,16443.0
2019-02-05 10:55:00,59.86,59.96,59.8,59.88,25791.0,57.4655,57.5615,57.4079,57.4847,25791.0
2019-02-05 11:00:00,59.85,60.0,59.83,59.96,26577.0,57.4559,57.5999,57.4367,57.5615,26577.0
2019-02-05 11:05:00,59.97,59.98,59.77,59.78,36341.0,57.5711,57.5807,57.3791,57.3887,36341.0
2019-02-05 11:10:00,59.79,59.79,59.53,59.54,56359.0,57.3983,57.3983,57.1487,57.1583,56359.0
2019-02-05 11:15:00,59.54,59.78,59.51,59.76,54203.0,57.1583,57.3887,57.1295,57.3695,54203.0
2019-02-05 11:20:00,59.76,59.79,59.62,59.69,29504.0,57.3695,57.3983,57.2351,57.3023,29504.0
2019-02-05 11:25:00,59.69,59.69,59.42,59.44,76183.0,57.3023,57.3023,57.0431,57.0623,76183.0
2019-02-05 11:30:00,59.46,59.54,59.43,59.49,25207.0,57.0815,57.1583,57.0527,57.1103,25207.0
2019-02-05 11:35:00,59.5,59.64,59.41,59.43,67211.0,57.1199,57.2543,57.0335,57.0527,67211.0
2019-02-05 11:40:00,59.42,59.51,59.27,59.27,83148.0,57.0431,57.1295,56.8991,56.8991,83148.0
2019-02-05 11:45:00,59.26,59.29,59.01,59.04,54917.0,56.8895,56.9183,56.6495,56.6783,54917.0
2019-02-05 11:50:00,59.06,59.13,59.01,59.09,34178.0,56.6975,56.7647,56.6495,56.7263,34178.0
2019-02-05 11:55:00,59.06,59.19,58.98,59.09,38617.0,56.6975,56.8223,56.6207,56.7263,38617.0
2019-02-05 12:00:00,59.1,59.12,58.93,59.12,31127.0,56.7359,56.7551,56.5727,56.7551,31127.0
2019-02-05 12:05:00,59.09,59.09,58.88,58.88,27720.0,56.7263,56.7263,56.5247,56.5247,27720.0
2019-02-05 12:10:00,58.87,59.0,58.83,58.96,22914.0,56.5151,56.6399,56.4767,56.6015,22914.0
2019-02-05 12:15:00,58.95,58.96,58.7,58.7,51687.0,56.5919,56.6015,56.3519,56.3519,51687.0
2019-02-05 12:20:00,58.7,58.79,58.59,58.6,60948.0,56.3519,56.4383,56.2463,56.2559,60948.0
2019-02-05 12:25:00,58.59,58.89,58.52,58.85,61718.0,56.2463,56.5343,56.1791,56.4959,61718.0
2019-02-05 12:30:00,58.86,58.97,58.75,58.95,33743.0,56.5055,56.6111,56.3999,56.5919,33743.0
2019-02-05 12:35:00,58.93,59.12,58.88,59.12,28783.0,56.5727,56.7551,56.5247,56.7551,28783.0
2019-02-05 12:40:00,59.12,59.12,59.05,59.12,21311.0,56.7551,56.7551,56.6879,56.7551,21311.0
2019-02-05 12:45:00,59.09,59.18,58.98,58.98,28548.0,56.7263,56.8127,56.6207,56.6207,28548.0
2019-02-05 12:50:00,59.0,59.01,58.77,58.8,27136.0,56.6399,56.6495,56.4191,56.4479,27136.0
2019-02-05 12:55:00,58.79,58.8,58.58,58.61,28531.0,56.4383,56.4479,56.2367,56.2655,28531.0
2019-02-05 13:00:00,58.65,58.88,58.63,58.88,35064.0,56.3039,56.5247,56.2847,56.5247,35064.0
2019-02-05 13:05:00,58.86,58.9,58.66,58.72,23003.0,56.5055,56.5439,56.3135,56.3711,23003.0
2019-02-05 13:10:00,58.7,58.92,58.7,58.92,15302.0,56.3519,56.5631,56.3519,56.5631,15302.0
2019-02-05 13:15:00,58.9,58.91,58.77,58.82,12013.0,56.5439,56.5535,56.4191,56.4671,12013.0
2019-02-05 13:20:00,58.84,59.0,58.84,59.0,19149.0,56.4863,56.6399,56.4863,56.6399,19149.0
2019-02-05 13:25:00,59.0,59.1,58.96,59.07,15776.0,56.6399,56.7359,56.6015,56.7071,15776.0
2019-02-05 13:30:00,59.1,59.12,59.03,59.06,20044.0,56.7359,56.7551,56.6687,56.6975,20044.0
2019-02-05 13:35:00,59.04,59.04,58.89,59.04,22288.0,56.6783,56.6783,56.5343,56.6783,22288.0
2019-02-05 13:40:00,59.07,59.12,58.95,59.11,11738.0,56.7071,56.7551,56.5919,56.7455,11738.0
2019-02-05 13:45:00,59.09,59.28,59.09,59.25,29477.0,56.7263,56.9087,56.7263,56.8799,29477.0
2019-02-05 13:50:00,59.25,59.25,59.12,59.14,10944.0,56.8799,56.8799,56.7551,56.7743,10944.0
2019-02-05 13:55:00,59.16,59.24,59.15,59.23,11489.0,56.7935,56.8703,56.7839,56.8607,11489.0
2019-02-05 14:00:00,59.21,59.4,59.18,59.4,35668.0,56.8415,57.0239,56.8127,57.0239,35668.0
2019-02-05 14:05:00,59.39,59.56,59.39,59.56,46451.0,57.0143,57.1775,57.0143,57.1775,46451.0
2019-02-05 14:10:00,59.53,59.57,59.5,59.55,11891.0,57.1487,57.1871,57.1199,57.1679,11891.0
2019-02-05 14:15:00,59.54,59.54,59.43,59.49,26462.0,57.1583,57.1583,57.0527,57.1103,26462.0
2019-02-05 14:20:00,59.46,59.5,59.42,59.43,26101.0,57.0815,57.1199,57.0431,57.0527,26101.0
2019-02-05 14:25:00,59.44,59.47,59.3,59.33,20862.0,57.0623,57.0911,56.9279,56.9567,20862.0
2019-02-05 14:30:00,59.3,59.41,59.3,59.41,17270.0,56.9279,57.0335,56.9279,57.0335,17270.0
2019-02-05 14:35:00,59.39,59.43,59.36,59.42,29454.0,57.0143,57.0527,56.9855,57.0431,29454.0
2019-02-05 14:40:00,59.39,59.49,59.37,59.46,53754.0,57.0143,57.1103,56.9951,57.0815,53754.0
2019-02-05 14:45:00,59.48,59.58,59.46,59.57,33503.0,57.1007,57.1967,57.0815,57.1871,33503.0
2019-02-05 14:50:00,59.58,59.59,59.51,59.56,18881.0,57.1967,57.2063,57.1295,57.1775,18881.0
2019-02-05 14:55:00,59.55,59.61,59.53,59.59,15441.0,57.1679,57.2255,57.1487,57.2063,15441.0
2019-02-05 15:00:00,59.59,59.64,59.55,59.55,17353.0,57.2063,57.2543,57.1679,57.1679,17353.0
2019-02-05 15:05:00,59.55,59.62,59.55,59.61,13528.0,57.1679,57.2351,57.1679,57.2255,13528.0
2019-02-05 15:10:00,59.62,59.65,59.52,59.55,80231.0,57.2351,57.2639,57.1391,57.1679,80231.0
2019-02-05 15:15:00,59.53,59.6,59.48,59.6,49981.0,57.1487,57.2159,57.1007,57.2159,49981.0
2019-02-05 15:20:00,59.62,59.65,59.58,59.59,16495.0,57.2351,57.2639,57.1967,57.2063,16495.0
2019-02-05 15:25:00,59.58,59.66,59.58,59.65,12988.0,57.1967,57.2735,57.1967,57.2639,12988.0
2019-02-05 15:30:00,59.64,59.72,59.61,59.7,44282.0,57.2543,57.3311,57.2255,57.3119,44282.0
2019-02-05 15:35:00,59.7,59.77,59.64,59.77,29672.0,57.3119,57.3791,57.2543,57.3791,29672.0
2019-02-05 15:40:00,59.77,59.83,59.55,59.55,71075.0,57.3791,57.4367,57.1679,57.1679,71075.0
2019-02-05 15:45:00,59.55,59.61,59.51,59.59,45081.0,57.1679,57.2255,57.1295,57.2063,45081.0
2019-02-05 15:50:00,59.56,59.56,59.38,59.39,70119.0,57.1775,57.1775,57.0047,57.0143,70119.0
2019-02-05 15:55:00,59.4,59.57,59.38,59.53,107117.0,57.0239,57.1871,57.0047,57.1487,107117.0
2019-02-06 09:30:00,59.43,59.81,59.39,59.77,70384.0,57.0527,57.4175,57.0143,57.3791,70384.0
2019-02-06 09:35:00,59.76,59.8,59.22,59.33,58685.0,57.3695,57.4079,56.8511,56.9567,58685.0
2019-02-06 09:40:00,59.3,59.37,59.2,59.25,18422.0,56.9279,56.9951,56.8319,56.8799,18422.0
2019-02-06 09:45:00,59.27,59.47,59.23,59.4,43570.0,56.8991,57.0911,56.8607,57.0239,43570.0
2019-02-06 09:50:00,59.39,59.5,59.36,59.44,25246.0,57.0143,57.1199,56.9855,57.0623,25246.0
2019-02-06 09:55:00,59.39,59.43,59.09,59.1,29083.0,57.0143,57.0527,56.7263,56.7359,29083.0
2019-02-06 10:00:00,59.03,59.04,58.82,59.01,55937.0,56.6687,56.6783,56.4671,56.6495,55937.0
2019-02-06 10:05:00,59.0,59.04,58.8,58.8,62906.0,56.6399,56.6783,56.4479,56.4479,62906.0
2019-02-06 10:10:00,58.78,58.8,58.41,58.45,108072.0,56.4287,56.4479,56.0735,56.1119,108072.0
2019-02-06 10:15:00,58.45,58.62,58.39,58.43,67979.0,56.1119,56.2751,56.0543,56.0927,67979.0
2019-02-06 10:20:00,58.48,58.61,58.33,58.61,80993.0,56.1407,56.2655,55.9967,56.2655,80993.0
2019-02-06 10:25:00,58.57,58.77,58.55,58.72,41851.0,56.2271,56.4191,56.2079,56.3711,41851.0
2019-02-06 10:30:00,58.73,58.88,58.64,58.69,26946.0,56.3807,56.5247,56.2943,56.3423,26946.0
2019-02-06 10:35:00,58.74,58.95,58.73,58.95,22187.0,56.3903,56.5919,56.3807,56.5919,22187.0
2019-02-06 10:40:00,58.92,59.0,58.79,58.9,31157.0,56.5631,56.6399,56.4383,56.5439,31157.0
2019-02-06 10:45:00,58.9,59.09,58.89,59.03,35843.0,56.5439,56.7263,56.5343,56.6687,35843.0
2019-02-06 10:50:00,58.99,59.14,58.88,59.07,29595.0,56.6303,56.7743,56.5247,56.7071,29595.0
2019-02-06 10:55:00,59.1,59.15,58.93,59.07,15858.0,56.7359,56.7839,56.5727,56.7071,15858.0
2019-02-06 11:00:00,59.08,59.15,59.0,59.15,12101.0,56.7167,56.7839,56.6399,56.7839,12101.0
2019-02-06 11:05:00,59.15,59.27,59.14,59.15,32315.0,56.7839,56.8991,56.7743,56.7839,32315.0
2019-02-06 11:10:00,59.17,59.19,58.89,59.01,25059.0,56.8031,56.8223,56.5343,56.6495,25059.0
2019-02-06 11:15:00,59.04,59.09,58.93,58.94,11581.0,56.6783,56.7263,56.5727,56.5823,11581.0
2019-02-06 11:20:00,58.93,59.15,58.86,58.87,30600.0,56.5727,56.7839,56.5055,56.5151,30600.0
2019-02-06 11:25:00,58.89,59.1,58.73,59.06,29323.0,56.5343,56.7359,56.3807,56.6975,29323.0
2019-02-06 11:30:00,59.05,59.23,59.05,59.23,17655.0,56.6879,56.8607,56.6879,56.8607,17655.0
2019-02-06 11:35:00,59.12,59.48,59.05,59.43,25908.0,56.7551,57.1007,56.6879,57.0527,25908.0
2019-02-06 11:40:00,59.47,59.5,59.41,59.42,50646.0,57.0911,57.1199,57.0335,57.0431,50646.0
2019-02-06 11:45:00,59.43,59.53,59.27,59.29,35998.0,57.0527,57.1487,56.8991,56.9183,35998.0
2019-02-06 11:50:00,59.29,59.31,59.14,59.21,9328.0,56.9183,56.9375,56.7743,56.8415,9328.0
2019-02-06 11:55:00,59.24,59.33,59.12,59.32,14762.0,56.8703,56.9567,56.7551,56.9471,14762.0
2019-02-06 12:00:00,59.28,59.28,59.21,59.28,10490.0,56.9087,56.9087,56.8415,56.9087,10490.0
2019-02-06 12:05:00,59.29,59.29,59.08,59.09,10226.0,56.9183,56.9183,56.7167,56.7263,10226.0
2019-02-06 12:10:00,59.07,59.2,59.05,59.15,7210.0,56.7071,56.8319,56.6879,56.7839,7210.0
2019-02-06 12:15:00,59.1,59.12,58.93,59.08,15798.0,56.7359,56.7551,56.5727,56.7167,15798.0
2019-02-06 12:20:00,59.1,59.1,59.02,59.06,6139.0,56.7359,56.7359,56.6591,56.6975,6139.0
2019-02-06 12:25:00,59.06,59.2,59.06,59.16,14151.0,56.6975,56.8319,56.6975,56.7935,14151.0
2019-02-06 12:30:00,59.16,59.18,59.11,59.17,22657.0,56.7935,56.8127,56.7455,56.8031,22657.0
2019-02-06 12:35:00,59.18,59.26,59.14,59.26,2100.0,56.8127,56.8895,56.7743,56.8895,2100.0
2019-02-06 12:40:00,59.24,59.32,59.19,59.25,9259.0,56.8703,56.9471,56.8223,56.8799,9259.0
2019-02-06 12:45:00,59.33,59.34,59.14,59.19,12836.0,56.9567,56.9663,56.7743,56.8223,12836.0
2019-02-06 12:50:00,59.23,59.29,59.13,59.14,12295.0,56.8607,56.9183,56.7647,56.7743,12295.0
2019-02-06 12:55:00,59.17,59.23,59.17,59.2,3100.0,56.8031,56.8607,56.8031,56.8319,3100.0
2019-02-06 13:00:00,59.21,59.3,59.21,59.25,11902.0,56.8415,56.9279,56.8415,56.8799,11902.0
2019-02-06 13:05:00,59.23,59.28,59.22,59.27,3357.0,56.8607,56.9087,56.8511,56.8991,3357.0
2019-02-06 13:10:00,59.24,59.35,59.24,59.35,2590.0,56.8703,56.9759,56.8703,56.9759,2590.0
2019-02-06 13:15:00,59.32,59.4,59.3,59.3,7973.0,56.9471,57.0239,56.9279,56.9279,7973.0
2019-02-06 13:20:00,59.35,59.4,59.33,59.34,5496.0,56.9759,57.0239,56.9567,56.9663,5496.0
2019-02-06 13:25:00,59.36,59.41,59.33,59.41,8468.0,56.9855,57.0335,56.9567,57.0335,8468.0
2019-02-06 13:30:00,59.36,59.45,59.35,59.44,5884.0,56.9855,57.0719,56.9759,57.0623,5884.0
2019-02-06 13:35:00,59.47,59.53,59.47,59.51,12754.0,57.0911,57.1487,57.0911,57.1295,12754.0
2019-02-06 13:40:00,59.51,59.51,59.34,59.36,16239.0,57.1295,57.1295,56.9663,56.9855,16239.0
2019-02-06 13:45:00,59.35,59.35,59.23,59.23,11915.0,56.9759,56.9759,56.8607,56.8607,11915.0
2019-02-06 13:50:00,59.21,59.24,59.15,59.2,12717.0,56.8415,56.8703,56.7839,56.8319,12717.0
2019-02-06 13:55:00,59.21,59.22,59.09,59.1,13129.0,56.8415,56.8511,56.7263,56.7359,13129.0
2019-02-06 14:00:00,59.08,59.1,59.02,59.05,5612.0,56.7167,56.7359,56.6591,56.6879,5612.0
2019-02-06 14:05:00,59.02,59.09,59.02,59.05,2398.0,56.6591,56.7263,56.6591,56.6879,2398.0
2019-02-06 14:10:00,59.04,59.09,59.01,59.06,3652.0,56.6783,56.7263,56.6495,56.6975,3652.0
2019-02-06 14:15:00,59.08,59.08,59.02,59.06,21053.0,56.7167,56.7167,56.6591,56.6975,21053.0
2019-02-06 14:20:00,59.09,59.25,59.07,59.23,18216.0,56.7263,56.8799,56.7071,56.8607,18216.0
2019-02-06 14:25:00,59.22,59.33,59.21,59.28,13986.0,56.8511,56.9567,56.8415,56.9087,13986.0
2019-02-06 14:30:00,59.27,59.29,59.1,59.14,8828.0,56.8991,56.9183,56.7359,56.7743,8828.0
2019-02-06 14:35:00,59.15,59.17,59.01,59.03,11789.0,56.7839,56.8031,56.6495,56.6687,11789.0
2019-02-06 14:40:00,59.06,59.12,59.05,59.12,12632.0,56.6975,56.7551,56.6879,56.7551,12632.0
2019-02-06 14:45:00,59.09,59.11,59.07,59.07,1946.0,56.7263,56.7455,56.7071,56.7071,1946.0
2019-02-06 14:50:00,59.1,59.14,59.04,59.07,9819.0,56.7359,56.7743,56.6783,56.7071,9819.0
2019-02-06 14:55:00,59.08,59.16,59.04,59.15,5400.0,56.7167,56.7935,56.6783,56.7839,5400.0
2019-02-06 15:00:00,59.11,59.21,59.1,59.1,4685.0,56.7455,56.8415,56.7359,56.7359,4685.0
2019-02-06 15:05:00,59.1,59.21,59.1,59.17,6165.0,56.7359,56.8415,56.7359,56.8031,6165.0
2019-02-06 15:10:00,59.19,59.22,59.09,59.22,8199.0,56.8223,56.8511,56.7263,56.8511,8199.0
2019-02-06 15:15:00,59.18,59.19,59.09,59.12,3362.0,56.8127,56.8223,56.7263,56.7551,3362.0
2019-02-06 15:20:00,59.19,59.25,59.19,59.25,7857.0,56.8223,56.8799,56.8223,56.8799,7857.0
2019-02-06 15:25:00,59.23,59.26,59.22,59.22,10825.0,56.8607,56.8895,56.8511,56.8511,10825.0
2019-02-06 15:30:00,59.25,59.3,59.22,59.27,19067.0,56.8799,56.9279,56.8511,56.8991,19067.0
2019-02-06 15:35:00,59.28,59.34,59.23,59.33,17945.0,56.9087,56.9663,56.8607,56.9567,17945.0
2019-02-06 15:40:00,59.36,59.37,59.25,59.28,15441.0,56.9855,56.9951,56.8799,56.9087,15441.0
2019-02-06 15:45:00,59.27,59.38,59.27,59.37,42456.0,56.8991,57.0047,56.8991,56.9951,42456.0
2019-02-06 15:50:00,59.36,59.37,59.2,59.34,50893.0,56.9855,56.9951,56.8319,56.9663,50893.0
2019-02-06 15:55:00,59.34,59.34,59.18,59.25,128345.0,56.9663,56.9663,56.8127,56.8799,128345.0
2019-02-07 09:30:00,58.09,58.48,58.08,58.2,139006.0,55.7663,56.1407,55.7567,55.8719,139006.0
2019-02-07 09:35:00,58.17,58.18,57.88,57.92,173936.0,55.8431,55.8527,55.5647,55.6031,173936.0
2019-02-07 09:40:00,57.9,58.2,57.9,58.08,49399.0,55.5839,55.8719,55.5839,55.7567,49399.0
2019-02-07 09:45:00,57.99,58.34,57.94,58.07,52137.0,55.6703,56.0063,55.6223,55.7471,52137.0
2019-02-07 09:50:00,58.08,58.34,58.04,58.18,56854.0,55.7567,56.0063,55.7183,55.8527,56854.0
2019-02-07 09:55:00,58.2,58.48,58.17,58.42,52576.0,55.8719,56.1407,55.8431,56.0831,52576.0
2019-02-07 10:00:00,58.42,58.43,57.86,57.9,70928.0,56.0831,56.0927,55.5455,55.5839,70928.0
2019-02-07 10:05:00,57.85,58.15,57.85,58.06,55580.0,55.5359,55.8239,55.5359,55.7375,55580.0
2019-02-07 10:10:00,58.08,58.69,58.08,58.59,73683.0,55.7567,56.3423,55.7567,56.2463,73683.0
2019-02-07 10:15:00,58.58,58.58,58.19,58.21,40021.0,56.2367,56.2367,55.8623,55.8815,40021.0
2019-02-07 10:20:00,58.17,58.45,58.1,58.45,118537.0,55.8431,56.1119,55.7759,56.1119,118537.0
2019-02-07 10:25:00,58.46,58.67,58.41,58.64,77700.0,56.1215,56.3231,56.0735,56.2943,77700.0
2019-02-07 10:30:00,58.6,58.99,58.59,58.96,103972.0,56.2559,56.6303,56.2463,56.6015,103972.0
2019-02-07 10:35:00,58.97,58.97,58.67,58.74,40883.0,56.6111,56.6111,56.3231,56.3903,40883.0
2019-02-07 10:40:00,58.72,58.8,58.39,58.52,41184.0,56.3711,56.4479,56.0543,56.1791,41184.0
2019-02-07 10:45:00,58.48,58.7,58.16,58.16,53339.0,56.1407,56.3519,55.8335,55.8335,53339.0
2019-02-07 10:50:00,58.15,58.19,57.6,57.73,128957.0,55.8239,55.8623,55.2959,55.4207,128957.0
2019-02-07 10:55:00,57.69,57.69,57.32,57.41,74706.0,55.3823,55.3823,55.0271,55.1135,74706.0
2019-02-07 11:00:00,57.35,57.45,57.05,57.21,149422.0,55.0559,55.1519,54.7679,54.9215,149422.0
2019-02-07 11:05:00,57.22,57.36,57.13,57.28,42856.0,54.9311,55.0655,54.8447,54.9887,42856.0
2019-02-07 11:10:00,57.26,57.4,57.14,57.22,53478.0,54.9695,55.1039,54.8543,54.9311,53478.0
2019-02-07 11:15:00,57.25,57.3,57.01,57.07,62847.0,54.9599,55.0079,54.7295,54.7871,62847.0
2019-02-07 11:20:00,57.09,57.11,56.79,56.82,131160.0,54.8063,54.8255,54.5183,54.5471,131160.0
2019-02-07 11:25:00,56.82,57.0,56.79,56.97,63599.0,54.5471,54.7199,54.5183,54.6911,63599.0
2019-02-07 11:30:00,56.98,56.98,56.32,56.37,127855.0,54.7007,54.7007,54.0671,54.1151,127855.0
2019-02-07 11:35:00,56.35,56.88,56.29,56.86,101986.0,54.0959,54.6047,54.0383,54.5855,101986.0
2019-02-07 11:40:00,56.86,57.12,56.85,56.95,91815.0,54.5855,54.8351,54.5759,54.6719,91815.0
2019-02-07 11:45:00,56.9,57.12,56.82,56.84,37961.0,54.6239,54.8351,54.5471,54.5663,37961.0
2019-02-07 11:50:00,56.83,57.13,56.7,56.84,53354.0,54.5567,54.8447,54.4319,54.5663,53354.0
2019-02-07 11:55:00,56.84,56.98,56.73,56.73,31526.0,54.5663,54.7007,54.4607,54.4607,31526.0
2019-02-07 12:00:00,56.7,56.77,56.46,56.55,64889.0,54.4319,54.4991,54.2015,54.2879,64889.0
2019-02-07 12:05:00,56.51,56.96,56.51,56.94,47083.0,54.2495,54.6815,54.2495,54.6623,47083.0
2019-02-07 12:10:00,56.9,56.96,56.77,56.87,26838.0,54.6239,54.6815,54.4991,54.5951,26838.0
2019-02-07 12:15:00,56.9,56.99,56.73,56.91,75837.0,54.6239,54.7103,54.4607,54.6335,75837.0
2019-02-07 12:20:00,56.93,57.23,56.93,57.19,32553.0,54.6527,54.9407,54.6527,54.9023,32553.0
2019-02-07 12:25:00,57.2,57.21,57.08,57.12,20633.0,54.9119,54.9215,54.7967,54.8351,20633.0
2019-02-07 12:30:00,57.15,57.32,57.12,57.31,27549.0,54.8639,55.0271,54.8351,55.0175,27549.0
2019-02-07 12:35:00,57.3,57.42,57.18,57.36,26917.0,55.0079,55.1231,54.8927,55.0655,26917.0
2019-02-07 12:40:00,57.33,57.4,57.11,57.11,31832.0,55.0367,55.1039,54.8255,54.8255,31832.0
2019-02-07 12:45:00,57.1,57.25,57.0,57.09,36788.0,54.8159,54.9599,54.7199,54.8063,36788.0
2019-02-07 12:50:00,57.09,57.1,56.75,56.76,34269.0,54.8063,54.8159,54.4799,54.4895,34269.0
2019-02-07 12:55:00,56.79,56.98,56.77,56.98,24719.0,54.5183,54.7007,54.4991,54.7007,24719.0
2019-02-07 13:00:00,56.93,57.35,56.92,57.34,32195.0,54.6527,55.0559,54.6431,55.0463,32195.0
2019-02-07 13:05:00,57.34,57.6,57.33,57.45,42055.0,55.0463,55.2959,55.0367,55.1519,42055.0
2019-02-07 13:10:00,57.49,57.53,57.37,57.42,14723.0,55.1903,55.2287,55.0751,55.1231,14723.0
2019-02-07 13:15:00,57.47,57.5,57.37,57.41,48927.0,55.1711,55.1999,55.0751,55.1135,48927.0
2019-02-07 13:20:00,57.45,57.55,57.37,57.55,37407.0,55.1519,55.2479,55.0751,55.2479,37407.0
2019-02-07 13:25:00,57.51,57.69,57.51,57.62,19458.0,55.2095,55.3823,55.2095,55.3151,19458.0
2019-02-07 13:30:00,57.66,57.87,57.56,57.84,30644.0,55.3535,55.5551,55.2575,55.5263,30644.0
2019-02-07 13:35:00,57.83,57.9,57.72,57.77,26452.0,55.5167,55.5839,55.4111,55.4591,26452.0
2019-02-07 13:40:00,57.74,57.78,57.67,57.69,14485.0,55.4303,55.4687,55.3631,55.3823,14485.0
2019-02-07 13:45:00,57.69,57.79,57.6,57.66,33392.0,55.3823,55.4783,55.2959,55.3535,33392.0
2019-02-07 13:50:00,57.69,57.79,57.63,57.74,27831.0,55.3823,55.4783,55.3247,55.4303,27831.0
2019-02-07 13:55:00,57.74,57.87,57.63,57.74,17963.0,55.4303,55.5551,55.3247,55.4303,17963.0
2019-02-07 14:00:00,57.68,57.73,57.58,57.73,20672.0,55.3727,55.4207,55.2767,55.4207,20672.0
2019-02-07 14:05:00,57.68,57.74,57.56,57.62,13084.0,55.3727,55.4303,55.2575,55.3151,13084.0
2019-02-07 14:10:00,57.59,57.59,57.41,57.42,22304.0,55.2863,55.2863,55.1135,55.1231,22304.0
2019-02-07 14:15:00,57.42,57.46,57.17,57.28,33784.0,55.1231,55.1615,54.8831,54.9887,33784.0
2019-02-07 14:20:00,57.28,57.41,57.27,57.37,8650.0,54.9887,55.1135,54.9791,55.0751,8650.0
2019-02-07 14:25:00,57.38,57.75,57.38,57.75,30132.0,55.0847,55.4399,55.0847,55.4399,30132.0
2019-02-07 14:30:00,57.77,57.79,57.64,57.7,19690.0,55.4591,55.4783,55.3343,55.3919,19690.0
2019-02-07 14:35:00,57.77,57.81,57.55,57.64,38770.0,55.4591,55.4975,55.2479,55.3343,38770.0
2019-02-07 14:40:00,57.61,57.67,57.54,57.57,14910.0,55.3055,55.3631,55.2383,55.2671,14910.0
2019-02-07 14:45:00,57.58,57.66,57.42,57.48,14306.0,55.2767,55.3535,55.1231,55.1807,14306.0
2019-02-07 14:50:00,57.46,57.51,57.36,57.5,20797.0,55.1615,55.2095,55.0655,55.1999,20797.0
2019-02-07 14:55:00,57.52,57.56,57.45,57.53,20695.0,55.2191,55.2575,55.1519,55.2287,20695.0
2019-02-07 15:00:00,57.51,57.71,57.4,57.41,22470.0,55.2095,55.4015,55.1039,55.1135,22470.0
2019-02-07 15:05:00,57.42,57.57,57.35,57.53,20455.0,55.1231,55.2671,55.0559,55.2287,20455.0
2019-02-07 15:10:00,57.46,57.58,57.45,57.54,13396.0,55.1615,55.2767,55.1519,55.2383,13396.0
2019-02-07 15:15:00,57.6,57.64,57.52,57.57,14349.0,55.2959,55.3343,55.2191,55.2671,14349.0
2019-02-07 15:20:00,57.6,57.7,57.56,57.7,29200.0,55.2959,55.3919,55.2575,55.3919,29200.0
2019-02-07 15:25:00,57.7,57.71,57.61,57.66,19745.0,55.3919,55.4015,55.3055,55.3535,19745.0
2019-02-07 15:30:00,57.69,57.76,57.51,57.56,24218.0,55.3823,55.4495,55.2095,55.2575,24218.0
2019-02-07 15:35:00,57.57,57.73,57.55,57.72,16656.0,55.2671,55.4207,55.2479,55.4111,16656.0
2019-02-07 15:40:00,57.71,58.05,57.71,57.88,117214.0,55.4015,55.7279,55.4015,55.5647,117214.0
2019-02-07 15:45:00,57.9,57.94,57.81,57.83,51771.0,55.5839,55.6223,55.4975,55.5167,51771.0
2019-02-07 15:50:00,57.84,57.91,57.72,57.82,99011.0,55.5263,55.5935,55.4111,55.5071,99011.0
2019-02-07 15:55:00,57.82,57.85,57.74,57.83,103646.0,55.5071,55.5359,55.4303,55.5167,103646.0
2019-02-08 09:30:00,56.98,57.59,56.98,57.54,108249.0,54.7007,55.2863,54.7007,55.2383,108249.0
2019-02-08 09:35:00,57.55,57.88,57.53,57.81,70573.0,55.2479,55.5647,55.2287,55.4975,70573.0
2019-02-08 09:40:00,57.83,57.96,57.69,57.71,46284.0,55.5167,55.6415,55.3823,55.4015,46284.0
2019-02-08 09:45:00,57.71,57.75,57.41,57.66,41760.0,55.4015,55.4399,55.1135,55.3535,41760.0
2019-02-08 09:50:00,57.66,57.73,57.55,57.62,20201.0,55.3535,55.4207,55.2479,55.3151,20201.0
2019-02-08 09:55:00,57.63,57.73,57.42,57.5,55346.0,55.3247,55.4207,55.1231,55.1999,55346.0
2019-02-08 10:00:00,57.44,57.61,57.3,57.44,61810.0,55.1423,55.3055,55.0079,55.1423,61810.0
2019-02-08 10:05:00,57.38,57.69,57.38,57.54,33281.0,55.0847,55.3823,55.0847,55.2383,33281.0
2019-02-08 10:10:00,57.53,57.59,57.18,57.19,29791.0,55.2287,55.2863,54.8927,54.9023,29791.0
2019-02-08 10:15:00,57.23,57.34,57.05,57.13,33737.0,54.9407,55.0463,54.7679,54.8447,33737.0
2019-02-08 10:20:00,57.11,57.23,57.02,57.1,41961.0,54.8255,54.9407,54.7391,54.8159,41961.0
2019-02-08 10:25:00,57.08,57.36,56.99,57.35,42971.0,54.7967,55.0655,54.7103,55.0559,42971.0
2019-02-08 10:30:00,57.23,57.49,57.19,57.3,38189.0,54.9407,55.1903,54.9023,55.0079,38189.0
2019-02-08 10:35:00,57.31,57.44,57.19,57.35,24468.0,55.0175,55.1423,54.9023,55.0559,24468.0
2019-02-08 10:40:00,57.37,57.47,57.09,57.09,36199.0,55.0751,55.1711,54.8063,54.8063,36199.0
2019-02-08 10:45:00,57.13,57.13,56.93,56.97,38971.0,54.8447,54.8447,54.6527,54.6911,38971.0
2019-02-08 10:50:00,56.95,57.07,56.88,56.93,35436.0,54.6719,54.7871,54.6047,54.6527,35436.0
2019-02-08 10:55:00,56.9,57.03,56.86,56.95,37735.0,54.6239,54.7487,54.5855,54.6719,37735.0
2019-02-08 11:00:00,56.92,56.93,56.6,56.63,69152.0,54.6431,54.6527,54.3359,54.3647,69152.0
2019-02-08 11:05:00,56.63,56.83,56.59,56.8,42936.0,54.3647,54.5567,54.3263,54.5279,42936.0
2019-02-08 11:10:00,56.8,56.87,56.69,56.85,32564.0,54.5279,54.5951,54.4223,54.5759,32564.0
2019-02-08 11:15:00,56.87,57.06,56.77,56.78,39125.0,54.5951,54.7775,54.4991,54.5087,39125.0
2019-02-08 11:20:00,56.79,57.08,56.72,57.04,27586.0,54.5183,54.7967,54.4511,54.7583,27586.0
2019-02-08 11:25:00,57.09,57.09,56.9,56.91,24204.0,54.8063,54.8063,54.6239,54.6335,24204.0
2019-02-08 11:30:00,56.91,57.03,56.75,56.83,19063.0,54.6335,54.7487,54.4799,54.5567,19063.0
2019-02-08 11:35:00,56.83,56.86,56.68,56.8,29546.0,54.5567,54.5855,54.4127,54.5279,29546.0
2019-02-08 11:40:00,56.78,56.84,56.72,56.83,24698.0,54.5087,54.5663,54.4511,54.5567,24698.0
2019-02-08 11:45:00,56.83,56.89,56.41,56.56,55684.0,54.5567,54.6143,54.1535,54.2975,55684.0
2019-02-08 11:50:00,56.55,56.82,56.51,56.82,25671.0,54.2879,54.5471,54.2495,54.5471,25671.0
2019-02-08 11:55:00,56.81,57.04,56.81,56.98,20827.0,54.5375,54.7583,54.5375,54.7007,20827.0
2019-02-08 12:00:00,56.98,57.15,56.93,56.95,40196.0,54.7007,54.8639,54.6527,54.6719,40196.0
2019-02-08 12:05:00,57.0,57.01,56.73,56.75,12468.0,54.7199,54.7295,54.4607,54.4799,12468.0
2019-02-08 12:10:00,56.73,56.73,56.56,56.67,23811.0,54.4607,54.4607,54.2975,54.4031,23811.0
2019-02-08 12:15:00,56.64,56.87,56.64,56.8,62506.0,54.3743,54.5951,54.3743,54.5279,62506.0
2019-02-08 12:20:00,56.83,56.9,56.76,56.85,17727.0,54.5567,54.6239,54.4895,54.5759,17727.0
2019-02-08 12:25:00,56.85,56.92,56.79,56.84,24443.0,54.5759,54.6431,54.5183,54.5663,24443.0
2019-02-08 12:30:00,56.8,57.0,56.8,56.98,37995.0,54.5279,54.7199,54.5279,54.7007,37995.0
2019-02-08 12:35:00,56.97,57.05,56.93,57.03,18644.0,54.6911,54.7679,54.6527,54.7487,18644.0
2019-02-08 12:40:00,57.05,57.15,57.05,57.1,21746.0,54.7679,54.8639,54.7679,54.8159,21746.0
2019-02-08 12:45:00,57.13,57.22,57.13,57.22,18491.0,54.8447,54.9311,54.8447,54.9311,18491.0
2019-02-08 12:50:00,57.23,57.24,57.1,57.17,18828.0,54.9407,54.9503,54.8159,54.8831,18828.0
2019-02-08 12:55:00,57.2,57.24,57.09,57.1,7390.0,54.9119,54.9503,54.8063,54.8159,7390.0
2019-02-08 13:00:00,57.18,57.18,57.05,57.16,7232.0,54.8927,54.8927,54.7679,54.8735,7232.0
2019-02-08 13:05:00,57.15,57.19,57.09,57.19,6007.0,54.8639,54.9023,54.8063,54.9023,6007.0
2019-02-08 13:10:00,57.24,57.38,57.24,57.31,28248.0,54.9503,55.0847,54.9503,55.0175,28248.0
2019-02-08 13:15:00,57.3,57.32,57.2,57.24,13726.0,55.0079,55.0271,54.9119,54.9503,13726.0
2019-02-08 13:20:00,57.25,57.27,57.17,57.22,12332.0,54.9599,54.9791,54.8831,54.9311,12332.0
2019-02-08 13:25:00,57.2,57.23,57.15,57.17,15841.0,54.9119,54.9407,54.8639,54.8831,15841.0
2019-02-08 13:30:00,57.18,57.25,57.18,57.18,6708.0,54.8927,54.9599,54.8927,54.8927,6708.0
2019-02-08 13:35:00,57.17,57.19,57.07,57.1,15492.0,54.8831,54.9023,54.7871,54.8159,15492.0
2019-02-08 13:40:00,57.14,57.29,57.13,57.28,18005.0,54.8543,54.9983,54.8447,54.9887,18005.0
2019-02-08 13:45:00,57.3,57.35,57.29,57.32,17672.0,55.0079,55.0559,54.9983,55.0271,17672.0
2019-02-08 13:50:00,57.34,57.36,57.29,57.29,5937.0,55.0463,55.0655,54.9983,54.9983,5937.0
2019-02-08 13:55:00,57.3,57.46,57.3,57.44,14453.0,55.0079,55.1615,55.0079,55.1423,14453.0
2019-02-08 14:00:00,57.47,57.49,57.33,57.37,12942.0,55.1711,55.1903,55.0367,55.0751,12942.0
2019-02-08 14:05:00,57.38,57.48,57.38,57.48,10267.0,55.0847,55.1807,55.0847,55.1807,10267.0
2019-02-08 14:10:00,57.49,57.71,57.47,57.71,59475.0,55.1903,55.4015,55.1711,55.4015,59475.0
2019-02-08 14:15:00,57.7,57.77,57.59,57.72,41881.0,55.3919,55.4591,55.2863,55.4111,41881.0
2019-02-08 14:20:00,57.73,57.81,57.68,57.8,15947.0,55.4207,55.4975,55.3727,55.4879,15947.0
2019-02-08 14:25:00,57.76,57.82,57.69,57.81,60379.0,55.4495,55.5071,55.3823,55.4975,60379.0
2019-02-08 14:30:00,57.81,57.91,57.77,57.91,38817.0,55.4975,55.5935,55.4591,55.5935,38817.0
2019-02-08 14:35:00,57.89,57.9,57.73,57.77,19016.0,55.5743,55.5839,55.4207,55.4591,19016.0
2019-02-08 14:40:00,57.78,57.85,57.75,57.81,16972.0,55.4687,55.5359,55.4399,55.4975,16972.0
2019-02-08 14:45:00,57.82,57.89,57.74,57.76,16284.0,55.5071,55.5743,55.4303,55.4495,16284.0
2019-02-08 14:50:00,57.75,57.83,57.74,57.76,22753.0,55.4399,55.5167,55.4303,55.4495,22753.0
2019-02-08 14:55:00,57.77,57.79,57.69,57.69,5904.0,55.4591,55.4783,55.3823,55.3823,5904.0
2019-02-08 15:00:00,57.7,57.74,57.62,57.63,16901.0,55.3919,55.4303,55.3151,55.3247,16901.0
2019-02-08 15:05:00,57.61,57.69,57.61,57.64,5576.0,55.3055,55.3823,55.3055,55.3343,5576.0
2019-02-08 15:10:00,57.66,57.86,57.66,57.85,9556.0,55.3535,55.5455,55.3535,55.5359,9556.0
2019-02-08 15:15:00,57.88,57.89,57.81,57.89,14590.0,55.5647,55.5743,55.4975,55.5743,14590.0
2019-02-08 15:20:00,57.89,57.97,57.8,57.86,44179.0,55.5743,55.6511,55.4879,55.5455,44179.0
2019-02-08 15:25:00,57.84,57.88,57.79,57.87,12050.0,55.5263,55.5647,55.4783,55.5551,12050.0
2019-02-08 15:30:00,57.87,57.92,57.74,57.85,23185.0,55.5551,55.6031,55.4303,55.5359,23185.0
2019-02-08 15:35:00,57.83,57.84,57.72,57.82,15196.0,55.5167,55.5263,55.4111,55.5071,15196.0
2019-02-08 15:40:00,57.83,57.83,57.69,57.71,9607.0,55.5167,55.5167,55.3823,55.4015,9607.0
2019-02-08 15:45:00,57.72,57.75,57.66,57.66,29335.0,55.4111,55.4399,55.3535,55.3535,29335.0
2019-02-08 15:50:00,57.65,57.72,57.64,57.7,24303.0,55.3439,55.4111,55.3343,55.3919,24303.0
2019-02-08 15:55:00,57.72,57.95,57.7,57.95,67947.0,55.4111,55.6319,55.3919,55.6319,67947.0
2019-02-11 09:30:00,58.49,58.64,58.35,58.54,119611.0,56.1503,56.2943,56.0159,56.1983,119611.0
2019-02-11 09:35:00,58.58,58.74,58.43,58.5,95770.0,56.2367,56.3903,56.0927,56.1599,95770.0
2019-02-11 09:40:00,58.48,58.55,58.33,58.33,52517.0,56.1407,56.2079,55.9967,55.9967,52517.0
2019-02-11 09:45:00,58.3,58.3,57.95,57.95,52675.0,55.9679,55.9679,55.6319,55.6319,52675.0
2019-02-11 09:50:00,57.94,58.07,57.74,58.03,50385.0,55.6223,55.7471,55.4303,55.7087,50385.0
2019-02-11 09:55:00,58.02,58.03,57.71,57.8,55643.0,55.6991,55.7087,55.4015,55.4879,55643.0
2019-02-11 10:00:00,57.77,58.06,57.77,58.05,56058.0,55.4591,55.7375,55.4591,55.7279,56058.0
2019-02-11 10:05:00,58.04,58.32,58.04,58.25,44397.0,55.7183,55.9871,55.7183,55.9199,44397.0
2019-02-11 10:10:00,58.24,58.4,58.21,58.25,51418.0,55.9103,56.0639,55.8815,55.9199,51418.0
2019-02-11 10:15:00,58.28,58.58,58.25,58.57,38699.0,55.9487,56.2367,55.9199,56.2271,38699.0
2019-02-11 10:20:00,58.59,58.63,58.19,58.28,49891.0,56.2463,56.2847,55.8623,55.9487,49891.0
2019-02-11 10:25:00,58.25,58.4,58.19,58.36,52357.0,55.9199,56.0639,55.8623,56.0255,52357.0
2019-02-11 10:30:00,58.38,58.54,58.2,58.51,24040.0,56.0447,56.1983,55.8719,56.1695,24040.0
2019-02-11 10:35:00,58.51,58.59,58.4,58.42,30221.0,56.1695,56.2463,56.0639,56.0831,30221.0
2019-02-11 10:40:00,58.42,58.7,58.42,58.61,45315.0,56.0831,56.3519,56.0831,56.2655,45315.0
2019-02-11 10:45:00,58.63,58.75,58.57,58.69,61711.0,56.2847,56.3999,56.2271,56.3423,61711.0
2019-02-11 10:50:00,58.68,58.82,58.66,58.69,40189.0,56.3327,56.4671,56.3135,56.3423,40189.0
2019-02-11 10:55:00,58.72,58.88,58.67,58.75,42835.0,56.3711,56.5247,56.3231,56.3999,42835.0
2019-02-11 11:00:00,58.79,59.07,58.75,58.92,102888.0,56.4383,56.7071,56.3999,56.5631,102888.0
2019-02-11 11:05:00,58.95,59.01,58.38,58.44,45109.0,56.5919,56.6495,56.0447,56.1023,45109.0
2019-02-11 11:10:00,58.42,58.61,58.37,58.55,40245.0,56.0831,56.2655,56.0351,56.2079,40245.0
2019-02-11 11:15:00,58.58,58.85,58.57,58.76,30933.0,56.2367,56.4959,56.2271,56.4095,30933.0
2019-02-11 11:20:00,58.75,58.89,58.69,58.81,39417.0,56.3999,56.5343,56.3423,56.4575,39417.0
2019-02-11 11:25:00,58.82,58.84,58.51,58.51,19518.0,56.4671,56.4863,56.1695,56.1695,19518.0
2019-02-11 11:30:00,58.5,58.5,58.19,58.43,44863.0,56.1599,56.1599,55.8623,56.0927,44863.0
2019-02-11 11:35:00,58.44,58.46,58.32,58.38,28528.0,56.1023,56.1215,55.9871,56.0447,28528.0
2019-02-11 11:40:00,58.36,58.5,58.35,58.45,12343.0,56.0255,56.1599,56.0159,56.1119,12343.0
2019-02-11 11:45:00,58.46,58.66,58.42,58.64,22259.0,56.1215,56.3135,56.0831,56.2943,22259.0
2019-02-11 11:50:00,58.65,58.67,58.39,58.54,28163.0,56.3039,56.3231,56.0543,56.1983,28163.0
2019-02-11 11:55:00,58.52,58.67,58.5,58.65,8580.0,56.1791,56.3231,56.1599,56.3039,8580.0
2019-02-11 12:00:00,58.65,58.91,58.62,58.84,42837.0,56.3039,56.5535,56.2751,56.4863,42837.0
2019-02-11 12:05:00,58.85,59.05,58.84,58.92,32208.0,56.4959,56.6879,56.4863,56.5631,32208.0
2019-02-11 12:10:00,58.91,58.95,58.85,58.93,61954.0,56.5535,56.5919,56.4959,56.5727,61954.0
2019-02-11 12:15:00,58.92,59.02,58.89,58.93,20045.0,56.5631,56.6591,56.5343,56.5727,20045.0
2019-02-11 12:20:00,58.87,58.96,58.87,58.95,16484.0,56.5151,56.6015,56.5151,56.5919,16484.0
2019-02-11 12:25:00,58.95,59.05,58.93,58.99,58537.0,56.5919,56.6879,56.5727,56.6303,58537.0
2019-02-11 12:30:00,59.0,59.1,58.93,59.01,25884.0,56.6399,56.7359,56.5727,56.6495,25884.0
2019-02-11 12:35:00,59.02,59.03,58.92,58.92,14879.0,56.6591,56.6687,56.5631,56.5631,14879.0
2019-02-11 12:40:00,58.9,59.01,58.9,58.92,18772.0,56.5439,56.6495,56.5439,56.5631,18772.0
2019-02-11 12:45:00,58.92,58.97,58.88,58.89,13196.0,56.5631,56.6111,56.5247,56.5343,13196.0
2019-02-11 12:50:00,58.91,58.95,58.82,58.9,13567.0,56.5535,56.5919,56.4671,56.5439,13567.0
2019-02-11 12:55:00,58.88,59.06,58.88,59.0,19956.0,56.5247,56.6975,56.5247,56.6399,19956.0
2019-02-11 13:00:00,58.96,59.0,58.87,58.93,13026.0,56.6015,56.6399,56.5151,56.5727,13026.0
2019-02-11 13:05:00,58.92,59.0,58.92,59.0,5810.0,56.5631,56.6399,56.5631,56.6399,5810.0
2019-02-11 13:10:00,58.97,59.0,58.8,58.94,28090.0,56.6111,56.6399,56.4479,56.5823,28090.0
2019-02-11 13:15:00,58.93,58.99,58.9,58.98,11319.0,56.5727,56.6303,56.5439,56.6207,11319.0
2019-02-11 13:20:00,58.99,59.05,58.91,58.92,16114.0,56.6303,56.6879,56.5535,56.5631,16114.0
2019-02-11 13:25:00,58.93,58.96,58.81,58.83,14220.0,56.5727,56.6015,56.4575,56.4767,14220.0
2019-02-11 13:30:00,58.87,58.9,58.83,58.83,7683.0,56.5151,56.5439,56.4767,56.4767,7683.0
2019-02-11 13:35:00,58.83,58.89,58.77,58.86,13285.0,56.4767,56.5343,56.4191,56.5055,13285.0
2019-02-11 13:40:00,58.87,58.87,58.77,58.79,16228.0,56.5151,56.5151,56.4191,56.4383,16228.0
2019-02-11 13:45:00,58.77,58.8,58.71,58.79,18160.0,56.4191,56.4479,56.3615,56.4383,18160.0
2019-02-11 13:50:00,58.75,58.79,58.73,58.77,7630.0,56.3999,56.4383,56.3807,56.4191,7630.0
2019-02-11 13:55:00,58.78,58.9,58.78,58.9,5216.0,56.4287,56.5439,56.4287,56.5439,5216.0
2019-02-11 14:00:00,58.87,58.9,58.82,58.85,17677.0,56.5151,56.5439,56.4671,56.4959,17677.0
2019-02-11 14:05:00,58.87,58.9,58.8,58.87,11520.0,56.5151,56.5439,56.4479,56.5151,11520.0
2019-02-11 14:10:00,58.87,58.95,58.84,58.9,14307.0,56.5151,56.5919,56.4863,56.5439,14307.0
2019-02-11 14:15:00,58.93,58.93,58.8,58.82,4490.0,56.5727,56.5727,56.4479,56.4671,4490.0
2019-02-11 14:20:00,58.8,58.85,58.73,58.76,26483.0,56.4479,56.4959,56.3807,56.4095,26483.0
2019-02-11 14:25:00,58.76,58.8,58.75,58.79,2950.0,56.4095,56.4479,56.3999,56.4383,2950.0
2019-02-11 14:30:00,58.8,58.81,58.73,58.78,12092.0,56.4479,56.4575,56.3807,56.4287,12092.0
2019-02-11 14:35:00,58.78,58.8,58.72,58.8,5513.0,56.4287,56.4479,56.3711,56.4479,5513.0
2019-02-11 14:40:00,58.8,58.9,58.8,58.81,10245.0,56.4479,56.5439,56.4479,56.4575,10245.0
2019-02-11 14:45:00,58.81,58.81,58.56,58.56,20399.0,56.4575,56.4575,56.2175,56.2175,20399.0
2019-02-11 14:50:00,58.58,58.66,58.57,58.61,9897.0,56.2367,56.3135,56.2271,56.2655,9897.0
2019-02-11 14:55:00,58.64,58.8,58.64,58.75,3456.0,56.2943,56.4479,56.2943,56.3999,3456.0
2019-02-11 15:00:00,58.78,58.84,58.77,58.81,13749.0,56.4287,56.4863,56.4191,56.4575,13749.0
2019-02-11 15:05:00,58.79,58.97,58.77,58.96,37054.0,56.4383,56.6111,56.4191,56.6015,37054.0
2019-02-11 15:10:00,58.95,59.05,58.92,58.95,23558.0,56.5919,56.6879,56.5631,56.5919,23558.0
2019-02-11 15:15:00,58.97,59.18,58.96,59.03,52945.0,56.6111,56.8127,56.6015,56.6687,52945.0
2019-02-11 15:20:00,59.03,59.14,59.02,59.07,14705.0,56.6687,56.7743,56.6591,56.7071,14705.0
2019-02-11 15:25:00,59.08,59.17,59.08,59.13,19273.0,56.7167,56.8031,56.7167,56.7647,19273.0
2019-02-11 15:30:00,59.13,59.17,58.95,59.02,26594.0,56.7647,56.8031,56.5919,56.6591,26594.0
2019-02-11 15:35:00,59.01,59.12,59.01,59.1,16270.0,56.6495,56.7551,56.6495,56.7359,16270.0
2019-02-11 15:40:00,59.1,59.18,59.06,59.16,22522.0,56.7359,56.8127,56.6975,56.7935,22522.0
2019-02-11 15:45:00,59.17,59.34,59.16,59.18,61439.0,56.8031,56.9663,56.7935,56.8127,61439.0
2019-02-11 15:50:00,59.18,59.3,59.14,59.29,33311.0,56.8127,56.9279,56.7743,56.9183,33311.0
2019-02-11 15:55:00,59.29,59.44,59.19,59.4,77927.0,56.9183,57.0623,56.8223,57.0239,77927.0
2019-02-12 09:30:00,60.38,60.57,60.32,60.44,158754.0,57.9647,58.1471,57.9071,58.0223,158754.0
2019-02-12 09:35:00,60.46,60.98,60.46,60.97,133373.0,58.0415,58.5407,58.0415,58.5311,133373.0
2019-02-12 09:40:00,60.98,61.1,60.92,61.04,156966.0,58.5407,58.6559,58.4831,58.5983,156966.0
2019-02-12 09:45:00,61.06,61.14,60.84,60.85,91663.0,58.6175,58.6943,58.4063,58.4159,91663.0
2019-02-12 09:50:00,60.86,61.03,60.75,61.03,84699.0,58.4255,58.5887,58.3199,58.5887,84699.0
2019-02-12 09:55:00,61.02,61.08,60.91,60.97,30645.0,58.5791,58.6367,58.4735,58.5311,30645.0
2019-02-12 10:00:00,61.0,61.25,60.99,61.18,72633.0,58.5599,58.7999,58.5503,58.7327,72633.0
2019-02-12 10:05:00,61.2,61.26,61.05,61.14,58995.0,58.7519,58.8095,58.6079,58.6943,58995.0
2019-02-12 10:10:00,61.2,61.31,60.95,60.97,54417.0,58.7519,58.8575,58.5119,58.5311,54417.0
2019-02-12 10:15:00,60.97,61.06,60.79,60.96,49966.0,58.5311,58.6175,58.3583,58.5215,49966.0
2019-02-12 10:20:00,60.91,61.06,60.83,61.06,15729.0,58.4735,58.6175,58.3967,58.6175,15729.0
2019-02-12 10:25:00,61.08,61.16,60.91,61.05,25251.0,58.6367,58.7135,58.4735,58.6079,25251.0
2019-02-12 10:30:00,61.07,61.07,60.9,61.05,13676.0,58.6271,58.6271,58.4639,58.6079,13676.0
2019-02-12 10:35:00,61.01,61.13,60.97,61.07,15773.0,58.5695,58.6847,58.5311,58.6271,15773.0
2019-02-12 10:40:00,61.07,61.1,60.79,60.81,40683.0,58.6271,58.6559,58.3583,58.3775,40683.0
2019-02-12 10:45:00,60.8,61.0,60.77,61.0,18527.0,58.3679,58.5599,58.3391,58.5599,18527.0
2019-02-12 10:50:00,60.95,61.22,60.95,61.22,24998.0,58.5119,58.7711,58.5119,58.7711,24998.0
2019-02-12 10:55:00,61.2,61.64,61.2,61.55,120761.0,58.7519,59.1743,58.7519,59.0879,120761.0
2019-02-12 11:00:00,61.6,61.82,61.53,61.55,65206.0,59.1359,59.3471,59.0687,59.0879,65206.0
2019-02-12 11:05:00,61.58,61.72,61.58,61.7,41395.0,59.1167,59.2511,59.1167,59.2319,41395.0
2019-02-12 11:10:00,61.72,61.77,61.65,61.76,25954.0,59.2511,59.2991,59.1839,59.2895,25954.0
2019-02-12 11:15:00,61.75,61.76,61.64,61.68,27388.0,59.2799,59.2895,59.1743,59.2127,27388.0
2019-02-12 11:20:00,61.66,61.77,61.63,61.7,35796.0,59.1935,59.2991,59.1647,59.2319,35796.0
2019-02-12 11:25:00,61.7,61.84,61.7,61.8,34829.0,59.2319,59.3663,59.2319,59.3279,34829.0
2019-02-12 11:30:00,61.76,61.77,61.58,61.61,18978.0,59.2895,59.2991,59.1167,59.1455,18978.0
2019-02-12 11:35:00,61.61,61.62,61.49,61.53,16544.0,59.1455,59.1551,59.0303,59.0687,16544.0
2019-02-12 11:40:00,61.53,61.57,61.38,61.38,13516.0,59.0687,59.1071,58.9247,58.9247,13516.0
2019-02-12 11:45:00,61.35,61.35,61.14,61.25,37547.0,58.8959,58.8959,58.6943,58.7999,37547.0
2019-02-12 11:50:00,61.25,61.36,61.19,61.36,42472.0,58.7999,58.9055,58.7423,58.9055,42472.0
2019-02-12 11:55:00,61.36,61.55,61.32,61.54,26936.0,58.9055,59.0879,58.8671,59.0783,26936.0
2019-02-12 12:00:00,61.52,61.58,61.48,61.53,29105.0,59.0591,59.1167,59.0207,59.0687,29105.0
2019-02-12 12:05:00,61.51,61.53,61.28,61.32,35445.0,59.0495,59.0687,58.8287,58.8671,35445.0
2019-02-12 12:10:00,61.3,61.33,61.25,61.27,17743.0,58.8479,58.8767,58.7999,58.8191,17743.0
2019-02-12 12:15:00,61.24,61.3,61.1,61.14,29835.0,58.7903,58.8479,58.6559,58.6943,29835.0
2019-02-12 12:20:00,61.16,61.28,61.13,61.28,20227.0,58.7135,58.8287,58.6847,58.8287,20227.0
2019-02-12 12:25:00,61.26,61.3,61.16,61.19,13033.0,58.8095,58.8479,58.7135,58.7423,13033.0
2019-02-12 12:30:00,61.22,61.28,61.18,61.2,16058.0,58.7711,58.8287,58.7327,58.7519,16058.0
2019-02-12 12:35:00,61.22,61.28,61.22,61.26,11679.0,58.7711,58.8287,58.7711,58.8095,11679.0
2019-02-12 12:40:00,61.26,61.26,61.18,61.18,11621.0,58.8095,58.8095,58.7327,58.7327,11621.0
2019-02-12 12:45:00,61.18,61.19,61.1,61.12,20866.0,58.7327,58.7423,58.6559,58.6751,20866.0
2019-02-12 12:50:00,61.14,61.21,61.1,61.13,17233.0,58.6943,58.7615,58.6559,58.6847,17233.0
2019-02-12 12:55:00,61.12,61.23,61.1,61.21,22216.0,58.6751,58.7807,58.6559,58.7615,22216.0
2019-02-12 13:00:00,61.21,61.25,61.11,61.15,14632.0,58.7615,58.7999,58.6655,58.7039,14632.0
2019-02-12 13:05:00,61.11,61.23,61.09,61.23,16745.0,58.6655,58.7807,58.6463,58.7807,16745.0
2019-02-12 13:10:00,61.21,61.24,61.17,61.17,16619.0,58.7615,58.7903,58.7231,58.7231,16619.0
2019-02-12 13:15:00,61.18,61.22,61.15,61.18,7438.0,58.7327,58.7711,58.7039,58.7327,7438.0
2019-02-12 13:20:00,61.17,61.26,61.16,61.25,7734.0,58.7231,58.8095,58.7135,58.7999,7734.0
2019-02-12 13:25:00,61.25,61.29,61.22,61.25,10307.0,58.7999,58.8383,58.7711,58.7999,10307.0
2019-02-12 13:30:00,61.24,61.39,61.22,61.39,19551.0,58.7903,58.9343,58.7711,58.9343,19551.0
2019-02-12 13:35:00,61.38,61.43,61.36,61.41,36063.0,58.9247,58.9727,58.9055,58.9535,36063.0
2019-02-12 13:40:00,61.41,61.41,61.36,61.37,22544.0,58.9535,58.9535,58.9055,58.9151,22544.0
2019-02-12 13:45:00,61.39,61.39,61.34,61.37,18500.0,58.9343,58.9343,58.8863,58.9151,18500.0
2019-02-12 13:50:00,61.39,61.46,61.39,61.46,21886.0,58.9343,59.0015,58.9343,59.0015,21886.0
2019-02-12 13:55:00,61.46,61.46,61.37,61.43,35239.0,59.0015,59.0015,58.9151,58.9727,35239.0
2019-02-12 14:00:00,61.43,61.44,61.27,61.27,19228.0,58.9727,58.9823,58.8191,58.8191,19228.0
2019-02-12 14:05:00,61.26,61.33,61.25,61.3,22431.0,58.8095,58.8767,58.7999,58.8479,22431.0
2019-02-12 14:10:00,61.28,61.35,61.27,61.34,19051.0,58.8287,58.8959,58.8191,58.8863,19051.0
2019-02-12 14:15:00,61.35,61.37,61.3,61.33,17523.0,58.8959,58.9151,58.8479,58.8767,17523.0
2019-02-12 14:20:00,61.33,61.45,61.33,61.44,28637.0,58.8767,58.9919,58.8767,58.9823,28637.0
2019-02-12 14:25:00,61.42,61.42,61.3,61.31,12175.0,58.9631,58.9631,58.8479,58.8575,12175.0
2019-02-12 14:30:00,61.33,61.33,61.26,61.27,16124.0,58.8767,58.8767,58.8095,58.8191,16124.0
2019-02-12 14:35:00,61.27,61.27,61.15,61.22,38682.0,58.8191,58.8191,58.7039,58.7711,38682.0
2019-02-12 14:40:00,61.24,61.32,61.21,61.31,24722.0,58.7903,58.8671,58.7615,58.8575,24722.0
2019-02-12 14:45:00,61.3,61.4,61.3,61.36,21969.0,58.8479,58.9439,58.8479,58.9055,21969.0
2019-02-12 14:50:00,61.34,61.37,61.28,61.34,18629.0,58.8863,58.9151,58.8287,58.8863,18629.0
2019-02-12 14:55:00,61.35,61.36,61.26,61.29,19742.0,58.8959,58.9055,58.8095,58.8383,19742.0
2019-02-12 15:00:00,61.28,61.42,61.26,61.36,36391.0,58.8287,58.9631,58.8095,58.9055,36391.0
2019-02-12 15:05:00,61.35,61.49,61.35,61.47,36748.0,58.8959,59.0303,58.8959,59.0111,36748.0
2019-02-12 15:10:00,61.46,61.5,61.37,61.46,22037.0,59.0015,59.0399,58.9151,59.0015,22037.0
2019-02-12 15:15:00,61.45,61.53,61.36,61.37,44670.0,58.9919,59.0687,58.9055,58.9151,44670.0
2019-02-12 15:20:00,61.37,61.4,61.34,61.36,20990.0,58.9151,58.9439,58.8863,58.9055,20990.0
2019-02-12 15:25:00,61.36,61.49,61.34,61.43,22166.0,58.9055,59.0303,58.8863,58.9727,22166.0
2019-02-12 15:30:00,61.44,61.47,61.39,61.41,17963.0,58.9823,59.0111,58.9343,58.9535,17963.0
2019-02-12 15:35:00,61.42,61.46,61.37,61.4,24538.0,58.9631,59.0015,58.9151,58.9439,24538.0
2019-02-12 15:40:00,61.4,61.44,61.34,61.36,26290.0,58.9439,58.9823,58.8863,58.9055,26290.0
2019-02-12 15:45:00,61.35,61.37,61.27,61.3,67470.0,58.8959,58.9151,58.8191,58.8479,67470.0
2019-02-12 15:50:00,61.3,61.45,61.28,61.42,40047.0,58.8479,58.9919,58.8287,58.9631,40047.0
2019-02-12 15:55:00,61.43,61.64,61.43,61.59,113795.0,58.9727,59.1743,58.9727,59.1263,113795.0
2019-02-13 09:30:00,62.14,62.38,62.09,62.32,158784.0,59.6543,59.8847,59.6063,59.8271,158784.0
2019-02-13 09:35:00,62.33,62.52,62.28,62.42,99555.0,59.8367,60.0191,59.7887,59.9231,99555.0
2019-02-13 09:40:00,62.41,62.46,61.94,62.13,136371.0,59.9135,59.9615,59.4623,59.6447,136371.0
2019-02-13 09:45:00,62.15,62.34,62.0,62.34,91966.0,59.6639,59.8463,59.5199,59.8463,91966.0
2019-02-13 09:50:00,62.38,62.45,62.26,62.4,37719.0,59.8847,59.9519,59.7695,59.9039,37719.0
2019-02-13 09:55:00,62.42,62.5,62.12,62.21,59113.0,59.9231,59.9999,59.6351,59.7215,59113.0
2019-02-13 10:00:00,62.24,62.25,62.03,62.09,41625.0,59.7503,59.7599,59.5487,59.6063,41625.0
2019-02-13 10:05:00,62.15,62.16,61.81,61.88,60091.0,59.6639,59.6735,59.3375,59.4047,60091.0
2019-02-13 10:10:00,61.92,62.07,61.81,61.87,41864.0,59.4431,59.5871,59.3375,59.3951,41864.0
2019-02-13 10:15:00,61.83,62.07,61.79,62.07,28107.0,59.3567,59.5871,59.3183,59.5871,28107.0
2019-02-13 10:20:00,62.06,62.25,62.0,62.1,48952.0,59.5775,59.7599,59.5199,59.6159,48952.0
2019-02-13 10:25:00,62.11,62.2,61.89,61.99,26051.0,59.6255,59.7119,59.4143,59.5103,26051.0
2019-02-13 10:30:00,61.96,62.08,61.85,61.93,22630.0,59.4815,59.5967,59.3759,59.4527,22630.0
2019-02-13 10:35:00,61.9,62.24,61.88,62.03,62292.0,59.4239,59.7503,59.4047,59.5487,62292.0
2019-02-13 10:40:00,62.02,62.14,61.94,62.09,31623.0,59.5391,59.6543,59.4623,59.6063,31623.0
2019-02-13 10:45:00,62.12,62.15,61.92,62.02,20907.0,59.6351,59.6639,59.4431,59.5391,20907.0
2019-02-13 10:50:00,62.02,62.11,61.77,61.86,46103.0,59.5391,59.6255,59.2991,59.3855,46103.0
2019-02-13 10:55:00,61.88,61.92,61.72,61.89,43629.0,59.4047,59.4431,59.2511,59.4143,43629.0
2019-02-13 11:00:00,61.9,62.14,61.88,62.14,58514.0,59.4239,59.6543,59.4047,59.6543,58514.0
2019-02-13 11:05:00,62.14,62.21,62.06,62.11,39034.0,59.6543,59.7215,59.5775,59.6255,39034.0
2019-02-13 11:10:00,62.09,62.19,61.97,61.99,27883.0,59.6063,59.7023,59.4911,59.5103,27883.0
2019-02-13 11:15:00,62.0,62.0,61.68,61.68,36009.0,59.5199,59.5199,59.2127,59.2127,36009.0
2019-02-13 11:20:00,61.68,61.75,61.63,61.72,70223.0,59.2127,59.2799,59.1647,59.2511,70223.0
2019-02-13 11:25:00,61.72,61.73,61.52,61.57,34927.0,59.2511,59.2607,59.0591,59.1071,34927.0
2019-02-13 11:30:00,61.55,61.56,61.35,61.36,91052.0,59.0879,59.0975,58.8959,58.9055,91052.0
2019-02-13 11:35:00,61.35,61.45,61.33,61.37,39908.0,58.8959,58.9919,58.8767,58.9151,39908.0
2019-02-13 11:40:00,61.36,61.51,61.27,61.33,61114.0,58.9055,59.0495,58.8191,58.8767,61114.0
2019-02-13 11:45:00,61.34,61.55,61.33,61.55,30353.0,58.8863,59.0879,58.8767,59.0879,30353.0
2019-02-13 11:50:00,61.55,61.65,61.51,61.62,39513.0,59.0879,59.1839,59.0495,59.1551,39513.0
2019-02-13 11:55:00,61.62,61.74,61.57,61.72,25319.0,59.1551,59.2703,59.1071,59.2511,25319.0
2019-02-13 12:00:00,61.72,61.82,61.71,61.73,28049.0,59.2511,59.3471,59.2415,59.2607,28049.0
2019-02-13 12:05:00,61.72,61.74,61.64,61.64,17900.0,59.2511,59.2703,59.1743,59.1743,17900.0
2019-02-13 12:10:00,61.65,61.74,61.65,61.69,16350.0,59.1839,59.2703,59.1839,59.2223,16350.0
2019-02-13 12:15:00,61.69,61.73,61.65,61.69,12443.0,59.2223,59.2607,59.1839,59.2223,12443.0
2019-02-13 12:20:00,61.69,61.69,61.61,61.61,4818.0,59.2223,59.2223,59.1455,59.1455,4818.0
2019-02-13 12:25:00,61.6,61.67,61.57,61.62,16691.0,59.1359,59.2031,59.1071,59.1551,16691.0
2019-02-13 12:30:00,61.61,61.66,61.54,61.58,16176.0,59.1455,59.1935,59.0783,59.1167,16176.0
2019-02-13 12:35:00,61.57,61.72,61.55,61.59,9647.0,59.1071,59.2511,59.0879,59.1263,9647.0
2019-02-13 12:40:00,61.57,61.7,61.56,61.65,6344.0,59.1071,59.2319,59.0975,59.1839,6344.0
2019-02-13 12:45:00,61.66,61.79,61.66,61.75,11334.0,59.1935,59.3183,59.1935,59.2799,11334.0
2019-02-13 12:50:00,61.74,61.74,61.48,61.52,27172.0,59.2703,59.2703,59.0207,59.0591,27172.0
2019-02-13 12:55:00,61.5,61.5,61.39,61.5,20011.0,59.0399,59.0399,58.9343,59.0399,20011.0
2019-02-13 13:00:00,61.49,61.56,61.44,61.52,9081.0,59.0303,59.0975,58.9823,59.0591,9081.0
2019-02-13 13:05:00,61.5,61.7,61.44,61.66,17167.0,59.0399,59.2319,58.9823,59.1935,17167.0
2019-02-13 13:10:00,61.64,61.74,61.64,61.69,9413.0,59.1743,59.2703,59.1743,59.2223,9413.0
2019-02-13 13:15:00,61.68,61.76,61.67,61.74,4993.0,59.2127,59.2895,59.2031,59.2703,4993.0
2019-02-13 13:20:00,61.74,61.82,61.72,61.79,15796.0,59.2703,59.3471,59.2511,59.3183,15796.0
2019-02-13 13:25:00,61.79,61.89,61.79,61.85,23438.0,59.3183,59.4143,59.3183,59.3759,23438.0
2019-02-13 13:30:00,61.88,61.9,61.82,61.86,16359.0,59.4047,59.4239,59.3471,59.3855,16359.0
2019-02-13 13:35:00,61.87,61.89,61.85,61.86,3636.0,59.3951,59.4143,59.3759,59.3855,3636.0
2019-02-13 13:40:00,61.86,61.89,61.82,61.85,11480.0,59.3855,59.4143,59.3471,59.3759,11480.0
2019-02-13 13:45:00,61.85,61.9,61.81,61.89,7094.0,59.3759,59.4239,59.3375,59.4143,7094.0
2019-02-13 13:50:00,61.9,61.94,61.86,61.89,12867.0,59.4239,59.4623,59.3855,59.4143,12867.0
2019-02-13 13:55:00,61.91,61.93,61.88,61.91,6487.0,59.4335,59.4527,59.4047,59.4335,6487.0
2019-02-13 14:00:00,61.93,62.04,61.93,62.01,16626.0,59.4527,59.5583,59.4527,59.5295,16626.0
2019-02-13 14:05:00,61.99,62.01,61.88,61.95,18578.0,59.5103,59.5295,59.4047,59.4719,18578.0
2019-02-13 14:10:00,61.94,61.94,61.87,61.91,8042.0,59.4623,59.4623,59.3951,59.4335,8042.0
2019-02-13 14:15:00,61.9,61.97,61.87,61.94,8908.0,59.4239,59.4911,59.3951,59.4623,8908.0
2019-02-13 14:20:00,61.95,61.95,61.91,61.93,10646.0,59.4719,59.4719,59.4335,59.4527,10646.0
2019-02-13 14:25:00,61.94,62.01,61.91,61.98,11918.0,59.4623,59.5295,59.4335,59.5007,11918.0
2019-02-13 14:30:00,62.0,62.11,62.0,62.11,39849.0,59.5199,59.6255,59.5199,59.6255,39849.0
2019-02-13 14:35:00,62.1,62.19,62.09,62.17,23144.0,59.6159,59.7023,59.6063,59.6831,23144.0
2019-02-13 14:40:00,62.16,62.26,62.13,62.26,26214.0,59.6735,59.7695,59.6447,59.7695,26214.0
2019-02-13 14:45:00,62.27,62.39,62.21,62.37,44889.0,59.7791,59.8943,59.7215,59.8751,44889.0
2019-02-13 14:50:00,62.38,62.43,62.36,62.43,34700.0,59.8847,59.9327,59.8655,59.9327,34700.0
2019-02-13 14:55:00,62.4,62.43,62.35,62.42,23088.0,59.9039,59.9327,59.8559,59.9231,23088.0
2019-02-13 15:00:00,62.4,62.47,62.36,62.36,16560.0,59.9039,59.9711,59.8655,59.8655,16560.0
2019-02-13 15:05:00,62.35,62.44,62.34,62.41,40726.0,59.8559,59.9423,59.8463,59.9135,40726.0
2019-02-13 15:10:00,62.42,62.51,62.42,62.47,31897.0,59.9231,60.0095,59.9231,59.9711,31897.0
2019-02-13 15:15:00,62.47,62.51,62.45,62.46,15477.0,59.9711,60.0095,59.9519,59.9615,15477.0
2019-02-13 15:20:00,62.44,62.46,62.4,62.44,21285.0,59.9423,59.9615,59.9039,59.9423,21285.0
2019-02-13 15:25:00,62.43,62.47,62.39,62.45,13732.0,59.9327,59.9711,59.8943,59.9519,13732.0
2019-02-13 15:30:00,62.45,62.52,62.45,62.45,53923.0,59.9519,60.0191,59.9519,59.9519,53923.0
2019-02-13 15:35:00,62.48,62.53,62.43,62.44,33709.0,59.9807,60.0287,59.9327,59.9423,33709.0
2019-02-13 15:40:00,62.45,62.46,62.27,62.3,31544.0,59.9519,59.9615,59.7791,59.8079,31544.0
2019-02-13 15:45:00,62.28,62.29,62.05,62.16,64839.0,59.7887,59.7983,59.5679,59.6735,64839.0
2019-02-13 15:50:00,62.16,62.17,62.04,62.12,36290.0,59.6735,59.6831,59.5583,59.6351,36290.0
2019-02-13 15:55:00,62.14,62.2,62.04,62.13,58754.0,59.6543,59.7119,59.5583,59.6447,58754.0
2019-02-14 09:30:00,61.08,61.4,60.94,61.2,160104.0,58.6367,58.9439,58.5023,58.7519,160104.0
2019-02-14 09:35:00,61.22,61.59,61.21,61.37,109984.0,58.7711,59.1263,58.7615,58.9151,109984.0
2019-02-14 09:40:00,61.36,61.41,61.0,61.0,126381.0,58.9055,58.9535,58.5599,58.5599,126381.0
2019-02-14 09:45:00,61.0,61.44,60.89,61.3,136754.0,58.5599,58.9823,58.4543,58.8479,136754.0
2019-02-14 09:50:00,61.27,61.58,61.1,61.56,93638.0,58.8191,59.1167,58.6559,59.0975,93638.0
2019-02-14 09:55:00,61.56,61.87,61.53,61.73,67554.0,59.0975,59.3951,59.0687,59.2607,67554.0
2019-02-14 10:00:00,61.72,61.88,61.59,61.69,83134.0,59.2511,59.4047,59.1263,59.2223,83134.0
2019-02-14 10:05:00,61.72,61.99,61.72,61.9,81803.0,59.2511,59.5103,59.2511,59.4239,81803.0
2019-02-14 10:10:00,61.91,61.98,61.79,61.89,64784.0,59.4335,59.5007,59.3183,59.4143,64784.0
2019-02-14 10:15:00,61.87,62.06,61.85,61.98,57242.0,59.3951,59.5775,59.3759,59.5007,57242.0
2019-02-14 10:20:00,61.98,62.14,61.85,62.01,47547.0,59.5007,59.6543,59.3759,59.5295,47547.0
2019-02-14 10:25:00,62.01,62.23,61.97,62.16,60615.0,59.5295,59.7407,59.4911,59.6735,60615.0
2019-02-14 10:30:00,62.18,62.34,62.08,62.31,59150.0,59.6927,59.8463,59.5967,59.8175,59150.0
2019-02-14 10:35:00,62.31,62.38,61.42,61.66,135124.0,59.8175,59.8847,58.9631,59.1935,135124.0
2019-02-14 10:40:00,61.69,62.22,61.68,61.97,62662.0,59.2223,59.7311,59.2127,59.4911,62662.0
2019-02-14 10:45:00,61.95,62.34,61.95,62.3,43004.0,59.4719,59.8463,59.4719,59.8079,43004.0
2019-02-14 10:50:00,62.32,62.35,62.09,62.16,54907.0,59.8271,59.8559,59.6063,59.6735,54907.0
2019-02-14 10:55:00,62.12,62.32,61.82,62.17,71284.0,59.6351,59.8271,59.3471,59.6831,71284.0
2019-02-14 11:00:00,62.23,62.31,61.7,61.7,51122.0,59.7407,59.8175,59.2319,59.2319,51122.0
2019-02-14 11:05:00,61.73,62.21,61.69,62.19,50262.0,59.2607,59.7215,59.2223,59.7023,50262.0
2019-02-14 11:10:00,62.22,62.29,61.96,62.03,33019.0,59.7311,59.7983,59.4815,59.5487,33019.0
2019-02-14 11:15:00,62.03,62.21,61.97,62.19,39579.0,59.5487,59.7215,59.4911,59.7023,39579.0
2019-02-14 11:20:00,62.22,62.34,62.17,62.19,27080.0,59.7311,59.8463,59.6831,59.7023,27080.0
2019-02-14 11:25:00,62.23,62.42,62.15,62.2,36508.0,59.7407,59.9231,59.6639,59.7119,36508.0
2019-02-14 11:30:00,62.23,62.27,62.03,62.09,43899.0,59.7407,59.7791,59.5487,59.6063,43899.0
2019-02-14 11:35:00,62.13,62.28,62.09,62.22,34404.0,59.6447,59.7887,59.6063,59.7311,34404.0
2019-02-14 11:40:00,62.2,62.39,62.12,62.37,38384.0,59.7119,59.8943,59.6351,59.8751,38384.0
2019-02-14 11:45:00,62.35,62.48,62.35,62.41,22841.0,59.8559,59.9807,59.8559,59.9135,22841.0
2019-02-14 11:50:00,62.43,62.57,62.42,62.56,37577.0,59.9327,60.0671,59.9231,60.0575,37577.0
2019-02-14 11:55:00,62.54,62.68,62.53,62.65,28667.0,60.0383,60.1727,60.0287,60.1439,28667.0
2019-02-14 12:00:00,62.67,62.77,62.59,62.74,38363.0,60.1631,60.2591,60.0863,60.2303,38363.0
2019-02-14 12:05:00,62.75,62.83,62.66,62.71,56310.0,60.2399,60.3167,60.1535,60.2015,56310.0
2019-02-14 12:10:00,62.72,62.72,62.54,62.7,57423.0,60.2111,60.2111,60.0383,60.1919,57423.0
2019-02-14 12:15:00,62.71,62.91,62.6,62.88,37833.0,60.2015,60.3935,60.0959,60.3647,37833.0
2019-02-14 12:20:00,62.92,62.95,62.81,62.84,44051.0,60.4031,60.4319,60.2975,60.3263,44051.0
2019-02-14 12:25:00,62.88,62.93,62.79,62.89,17280.0,60.3647,60.4127,60.2783,60.3743,17280.0
2019-02-14 12:30:00,62.9,62.93,62.75,62.8,21792.0,60.3839,60.4127,60.2399,60.2879,21792.0
2019-02-14 12:35:00,62.8,62.86,62.78,62.78,9868.0,60.2879,60.3455,60.2687,60.2687,9868.0
2019-02-14 12:40:00,62.78,62.88,62.78,62.85,19939.0,60.2687,60.3647,60.2687,60.3359,19939.0
2019-02-14 12:45:00,62.86,62.94,62.77,62.77,21913.0,60.3455,60.4223,60.2591,60.2591,21913.0
2019-02-14 12:50:00,62.77,62.83,62.76,62.79,14086.0,60.2591,60.3167,60.2495,60.2783,14086.0
2019-02-14 12:55:00,62.82,62.9,62.81,62.89,7973.0,60.3071,60.3839,60.2975,60.3743,7973.0
2019-02-14 13:00:00,62.9,62.93,62.74,62.82,11739.0,60.3839,60.4127,60.2303,60.3071,11739.0
2019-02-14 13:05:00,62.84,62.86,62.68,62.8,13906.0,60.3263,60.3455,60.1727,60.2879,13906.0
2019-02-14 13:10:00,62.78,62.83,62.74,62.83,9555.0,60.2687,60.3167,60.2303,60.3167,9555.0
2019-02-14 13:15:00,62.83,62.85,62.77,62.77,9172.0,60.3167,60.3359,60.2591,60.2591,9172.0
2019-02-14 13:20:00,62.78,62.82,62.66,62.74,18154.0,60.2687,60.3071,60.1535,60.2303,18154.0
2019-02-14 13:25:00,62.74,62.83,62.71,62.82,9500.0,60.2303,60.3167,60.2015,60.3071,9500.0
2019-02-14 13:30:00,62.8,62.89,62.79,62.89,13146.0,60.2879,60.3743,60.2783,60.3743,13146.0
2019-02-14 13:35:00,62.86,62.9,62.84,62.85,9769.0,60.3455,60.3839,60.3263,60.3359,9769.0
2019-02-14 13:40:00,62.85,62.88,62.74,62.8,23429.0,60.3359,60.3647,60.2303,60.2879,23429.0
2019-02-14 13:45:00,62.8,62.82,62.77,62.81,6899.0,60.2879,60.3071,60.2591,60.2975,6899.0
2019-02-14 13:50:00,62.81,62.81,62.68,62.73,19246.0,60.2975,60.2975,60.1727,60.2207,19246.0
2019-02-14 13:55:00,62.73,62.82,62.7,62.74,5844.0,60.2207,60.3071,60.1919,60.2303,5844.0
2019-02-14 14:00:00,62.73,62.75,62.67,62.68,11385.0,60.2207,60.2399,60.1631,60.1727,11385.0
2019-02-14 14:05:00,62.69,62.78,62.65,62.78,21466.0,60.1823,60.2687,60.1439,60.2687,21466.0
2019-02-14 14:10:00,62.79,62.86,62.78,62.78,13765.0,60.2783,60.3455,60.2687,60.2687,13765.0
2019-02-14 14:15:00,62.81,62.86,62.8,62.81,6751.0,60.2975,60.3455,60.2879,60.2975,6751.0
2019-02-14 14:20:00,62.78,62.88,62.78,62.88,3088.0,60.2687,60.3647,60.2687,60.3647,3088.0
2019-02-14 14:25:00,62.86,62.99,62.85,62.87,36558.0,60.3455,60.4703,60.3359,60.3551,36558.0
2019-02-14 14:30:00,62.88,62.89,62.75,62.8,12208.0,60.3647,60.3743,60.2399,60.2879,12208.0
2019-02-14 14:35:00,62.82,62.95,62.81,62.91,7801.0,60.3071,60.4319,60.2975,60.3935,7801.0
2019-02-14 14:40:00,62.95,62.99,62.94,62.94,11072.0,60.4319,60.4703,60.4223,60.4223,11072.0
2019-02-14 14:45:00,62.97,63.0,62.93,62.96,22665.0,60.4511,60.4799,60.4127,60.4415,22665.0
2019-02-14 14:50:00,62.95,62.98,62.84,62.95,37757.0,60.4319,60.4607,60.3263,60.4319,37757.0
2019-02-14 14:55:00,62.96,62.97,62.74,62.83,30653.0,60.4415,60.4511,60.2303,60.3167,30653.0
2019-02-14 15:00:00,62.83,62.95,62.82,62.86,17013.0,60.3167,60.4319,60.3071,60.3455,17013.0
2019-02-14 15:05:00,62.86,63.26,62.8,62.85,115730.0,60.3455,60.7295,60.2879,60.3359,115730.0
2019-02-14 15:10:00,62.84,62.93,62.7,62.77,74001.0,60.3263,60.4127,60.1919,60.2591,74001.0
2019-02-14 15:15:00,62.77,62.96,62.77,62.91,34142.0,60.2591,60.4415,60.2591,60.3935,34142.0
2019-02-14 15:20:00,62.9,62.94,62.85,62.9,19557.0,60.3839,60.4223,60.3359,60.3839,19557.0
2019-02-14 15:25:00,62.9,62.98,62.84,62.89,26960.0,60.3839,60.4607,60.3263,60.3743,26960.0
2019-02-14 15:30:00,62.89,63.06,62.85,63.0,41976.0,60.3743,60.5375,60.3359,60.4799,41976.0
2019-02-14 15:35:00,62.98,63.17,62.98,63.11,55187.0,60.4607,60.6431,60.4607,60.5855,55187.0
2019-02-14 15:40:00,63.11,63.12,62.93,62.95,40136.0,60.5855,60.5951,60.4127,60.4319,40136.0
2019-02-14 15:45:00,62.95,62.95,62.7,62.7,48638.0,60.4319,60.4319,60.1919,60.1919,48638.0
2019-02-14 15:50:00,62.68,62.72,62.54,62.64,115241.0,60.1727,60.2111,60.0383,60.1343,115241.0
2019-02-14 15:55:00,62.64,62.66,62.37,62.52,134430.0,60.1343,60.1535,59.8751,60.0191,134430.0
2019-02-15 09:30:00,63.71,63.74,63.13,63.17,96250.0,61.1615,61.1903,60.6047,60.6431,96250.0
2019-02-15 09:35:00,63.27,63.68,63.23,63.66,86445.0,60.7391,61.1327,60.7007,61.1135,86445.0
2019-02-15 09:40:00,63.65,64.15,63.58,64.03,105291.0,61.1039,61.5839,61.0367,61.4687,105291.0
2019-02-15 09:45:00,64.05,64.26,63.97,64.0,131729.0,61.4879,61.6895,61.4111,61.4399,131729.0
2019-02-15 09:50:00,63.99,63.99,63.56,63.95,88382.0,61.4303,61.4303,61.0175,61.3919,88382.0
2019-02-15 09:55:00,63.95,64.08,63.84,64.04,44263.0,61.3919,61.5167,61.2863,61.4783,44263.0
2019-02-15 10:00:00,64.08,64.21,63.86,64.1,92638.0,61.5167,61.6415,61.3055,61.5359,92638.0
2019-02-15 10:05:00,64.13,64.2,63.94,64.16,80777.0,61.5647,61.6319,61.3823,61.5935,80777.0
2019-02-15 10:10:00,64.18,64.29,64.09,64.27,54941.0,61.6127,61.7183,61.5263,61.6991,54941.0
2019-02-15 10:15:00,64.24,64.32,64.19,64.25,52667.0,61.6703,61.7471,61.6223,61.6799,52667.0
2019-02-15 10:20:00,64.29,64.36,64.16,64.3,39988.0,61.7183,61.7855,61.5935,61.7279,39988.0
2019-02-15 10:25:00,64.29,64.46,64.13,64.3,115070.0,61.7183,61.8815,61.5647,61.7279,115070.0
2019-02-15 10:30:00,64.32,64.52,64.32,64.42,77868.0,61.7471,61.9391,61.7471,61.8431,77868.0
2019-02-15 10:35:00,64.41,64.55,64.41,64.49,36781.0,61.8335,61.9679,61.8335,61.9103,36781.0
2019-02-15 10:40:00,64.45,64.73,64.45,64.59,86990.0,61.8719,62.1407,61.8719,62.0063,86990.0
2019-02-15 10:45:00,64.66,64.75,64.57,64.73,41090.0,62.0735,62.1599,61.9871,62.1407,41090.0
2019-02-15 10:50:00,64.68,64.73,64.48,64.56,41660.0,62.0927,62.1407,61.9007,61.9775,41660.0
2019-02-15 10:55:00,64.58,64.86,64.58,64.66,48149.0,61.9967,62.2655,61.9967,62.0735,48149.0
2019-02-15 11:00:00,64.73,64.93,64.73,64.89,35894.0,62.1407,62.3327,62.1407,62.2943,35894.0
2019-02-15 11:05:00,64.88,64.9,64.58,64.69,40340.0,62.2847,62.3039,61.9967,62.1023,40340.0
2019-02-15 11:10:00,64.7,64.7,64.41,64.62,27581.0,62.1119,62.1119,61.8335,62.0351,27581.0
2019-02-15 11:15:00,64.64,64.75,64.55,64.64,34023.0,62.0543,62.1599,61.9679,62.0543,34023.0
2019-02-15 11:20:00,64.64,64.85,64.62,64.8,38806.0,62.0543,62.2559,62.0351,62.2079,38806.0
2019-02-15 11:25:00,64.77,65.07,64.75,65.07,80090.0,62.1791,62.4671,62.1599,62.4671,80090.0
2019-02-15 11:30:00,65.07,65.19,65.03,65.12,37818.0,62.4671,62.5823,62.4287,62.5151,37818.0
2019-02-15 11:35:00,65.09,65.14,64.94,65.08,26421.0,62.4863,62.5343,62.3423,62.4767,26421.0
2019-02-15 11:40:00,65.11,65.16,64.94,64.98,18041.0,62.5055,62.5535,62.3423,62.3807,18041.0
2019-02-15 11:45:00,64.96,65.11,64.9,65.05,27936.0,62.3615,62.5055,62.3039,62.4479,27936.0
2019-02-15 11:50:00,65.08,65.2,64.98,65.19,42105.0,62.4767,62.5919,62.3807,62.5823,42105.0
2019-02-15 11:55:00,65.17,65.23,65.13,65.16,23097.0,62.5631,62.6207,62.5247,62.5535,23097.0
2019-02-15 12:00:00,65.18,65.23,65.02,65.09,26663.0,62.5727,62.6207,62.4191,62.4863,26663.0
2019-02-15 12:05:00,65.05,65.16,65.03,65.13,30200.0,62.4479,62.5535,62.4287,62.5247,30200.0
2019-02-15 12:10:00,65.14,65.25,65.14,65.24,36903.0,62.5343,62.6399,62.5343,62.6303,36903.0
2019-02-15 12:15:00,65.25,65.42,65.21,65.34,34344.0,62.6399,62.8031,62.6015,62.7263,34344.0
2019-02-15 12:20:00,65.37,65.38,65.31,65.33,9036.0,62.7551,62.7647,62.6975,62.7167,9036.0
2019-02-15 12:25:00,65.35,65.49,65.35,65.39,24304.0,62.7359,62.8703,62.7359,62.7743,24304.0
2019-02-15 12:30:00,65.47,65.5,65.3,65.33,26042.0,62.8511,62.8799,62.6879,62.7167,26042.0
2019-02-15 12:35:00,65.31,65.42,65.28,65.35,6968.0,62.6975,62.8031,62.6687,62.7359,6968.0
2019-02-15 12:40:00,65.39,65.47,65.34,65.46,9725.0,62.7743,62.8511,62.7263,62.8415,9725.0
2019-02-15 12:45:00,65.49,65.5,65.39,65.46,22631.0,62.8703,62.8799,62.7743,62.8415,22631.0
2019-02-15 12:50:00,65.46,65.46,65.37,65.41,9100.0,62.8415,62.8415,62.7551,62.7935,9100.0
2019-02-15 12:55:00,65.41,65.5,65.37,65.38,14795.0,62.7935,62.8799,62.7551,62.7647,14795.0
2019-02-15 13:00:00,65.36,65.45,65.27,65.3,20913.0,62.7455,62.8319,62.6591,62.6879,20913.0
2019-02-15 13:05:00,65.28,65.28,65.08,65.15,50337.0,62.6687,62.6687,62.4767,62.5439,50337.0
2019-02-15 13:10:00,65.12,65.22,65.1,65.14,14623.0,62.5151,62.6111,62.4959,62.5343,14623.0
2019-02-15 13:15:00,65.17,65.25,65.14,65.2,16575.0,62.5631,62.6399,62.5343,62.5919,16575.0
2019-02-15 13:20:00,65.17,65.21,64.94,65.03,56099.0,62.5631,62.6015,62.3423,62.4287,56099.0
2019-02-15 13:25:00,65.01,65.05,64.6,64.6,71780.0,62.4095,62.4479,62.0159,62.0159,71780.0
2019-02-15 13:30:00,64.6,64.85,64.6,64.73,44685.0,62.0159,62.2559,62.0159,62.1407,44685.0
2019-02-15 13:35:00,64.73,64.96,64.73,64.96,17701.0,62.1407,62.3615,62.1407,62.3615,17701.0
2019-02-15 13:40:00,64.95,65.0,64.86,64.95,18834.0,62.3519,62.3999,62.2655,62.3519,18834.0
2019-02-15 13:45:00,64.96,64.99,64.92,64.98,8278.0,62.3615,62.3903,62.3231,62.3807,8278.0
2019-02-15 13:50:00,64.97,65.12,64.96,65.11,36369.0,62.3711,62.5151,62.3615,62.5055,36369.0
2019-02-15 13:55:00,65.11,65.11,64.97,65.0,10473.0,62.5055,62.5055,62.3711,62.3999,10473.0
2019-02-15 14:00:00,65.02,65.09,65.0,65.06,15922.0,62.4191,62.4863,62.3999,62.4575,15922.0
2019-02-15 14:05:00,65.04,65.05,64.96,64.99,12270.0,62.4383,62.4479,62.3615,62.3903,12270.0
2019-02-15 14:10:00,65.02,65.04,64.71,64.72,37401.0,62.4191,62.4383,62.1215,62.1311,37401.0
2019-02-15 14:15:00,64.72,64.86,64.66,64.79,26151.0,62.1311,62.2655,62.0735,62.1983,26151.0
2019-02-15 14:20:00,64.79,64.83,64.71,64.81,11759.0,62.1983,62.2367,62.1215,62.2175,11759.0
2019-02-15 14:25:00,64.82,64.82,64.65,64.71,18234.0,62.2271,62.2271,62.0639,62.1215,18234.0
2019-02-15 14:30:00,64.69,64.8,64.69,64.77,8830.0,62.1023,62.2079,62.1023,62.1791,8830.0
2019-02-15 14:35:00,64.74,64.9,64.7,64.89,9762.0,62.1503,62.3039,62.1119,62.2943,9762.0
2019-02-15 14:40:00,64.89,64.91,64.82,64.91,12022.0,62.2943,62.3135,62.2271,62.3135,12022.0
2019-02-15 14:45:00,64.85,64.92,64.83,64.86,5926.0,62.2559,62.3231,62.2367,62.2655,5926.0
2019-02-15 14:50:00,64.86,64.94,64.77,64.93,9752.0,62.2655,62.3423,62.1791,62.3327,9752.0
2019-02-15 14:55:00,64.96,65.0,64.89,64.98,15984.0,62.3615,62.3999,62.2943,62.3807,15984.0
2019-02-15 15:00:00,64.93,64.95,64.8,64.95,26561.0,62.3327,62.3519,62.2079,62.3519,26561.0
2019-02-15 15:05:00,64.97,64.98,64.92,64.92,15903.0,62.3711,62.3807,62.3231,62.3231,15903.0
2019-02-15 15:10:00,64.93,64.94,64.83,64.86,33524.0,62.3327,62.3423,62.2367,62.2655,33524.0
2019-02-15 15:15:00,64.86,64.88,64.75,64.81,30578.0,62.2655,62.2847,62.1599,62.2175,30578.0
2019-02-15 15:20:00,64.81,64.89,64.78,64.82,14286.0,62.2175,62.2943,62.1887,62.2271,14286.0
2019-02-15 15:25:00,64.84,64.93,64.81,64.88,14271.0,62.2463,62.3327,62.2175,62.2847,14271.0
2019-02-15 15:30:00,64.9,65.0,64.85,64.95,45300.0,62.3039,62.3999,62.2559,62.3519,45300.0
2019-02-15 15:35:00,64.96,65.0,64.94,64.99,28239.0,62.3615,62.3999,62.3423,62.3903,28239.0
2019-02-15 15:40:00,64.99,65.12,64.96,65.11,35627.0,62.3903,62.5151,62.3615,62.5055,35627.0
2019-02-15 15:45:00,65.13,65.28,65.12,65.19,54375.0,62.5247,62.6687,62.5151,62.5823,54375.0
2019-02-15 15:50:00,65.18,65.18,64.93,65.0,106698.0,62.5727,62.5727,62.3327,62.3999,106698.0
2019-02-15 15:55:00,65.01,65.47,65.01,65.46,146086.0,62.4095,62.8511,62.4095,62.8415,146086.0
2019-02-19 09:30:00,64.64,64.89,64.64,64.89,103066.0,62.0543,62.2943,62.0543,62.2943,103066.0
2019-02-19 09:35:00,64.89,65.39,64.89,65.31,138600.0,62.2943,62.7743,62.2943,62.6975,138600.0
2019-02-19 09:40:00,65.38,65.5,65.32,65.34,58746.0,62.7647,62.8799,62.7071,62.7263,58746.0
2019-02-19 09:45:00,65.3,65.39,65.03,65.11,87547.0,62.6879,62.7743,62.4287,62.5055,87547.0
2019-02-19 09:50:00,65.12,65.28,65.02,65.15,71438.0,62.5151,62.6687,62.4191,62.5439,71438.0
2019-02-19 09:55:00,65.1,65.45,65.1,65.39,61173.0,62.4959,62.8319,62.4959,62.7743,61173.0
2019-02-19 10:00:00,65.44,65.66,65.37,65.64,57340.0,62.8223,63.0335,62.7551,63.0143,57340.0
2019-02-19 10:05:00,65.63,65.66,65.42,65.52,45707.0,63.0047,63.0335,62.8031,62.8991,45707.0
2019-02-19 10:10:00,65.49,65.72,65.4,65.68,34036.0,62.8703,63.0911,62.7839,63.0527,34036.0
2019-02-19 10:15:00,65.68,65.76,65.5,65.57,73305.0,63.0527,63.1295,62.8799,62.9471,73305.0
2019-02-19 10:20:00,65.61,65.64,65.31,65.35,35890.0,62.9855,63.0143,62.6975,62.7359,35890.0
2019-02-19 10:25:00,65.37,65.54,65.37,65.46,19229.0,62.7551,62.9183,62.7551,62.8415,19229.0
2019-02-19 10:30:00,65.44,65.47,65.2,65.28,35830.0,62.8223,62.8511,62.5919,62.6687,35830.0
2019-02-19 10:35:00,65.3,65.34,65.09,65.09,50012.0,62.6879,62.7263,62.4863,62.4863,50012.0
2019-02-19 10:40:00,65.08,65.33,65.07,65.23,51973.0,62.4767,62.7167,62.4671,62.6207,51973.0
2019-02-19 10:45:00,65.26,65.33,65.13,65.16,27238.0,62.6495,62.7167,62.5247,62.5535,27238.0
2019-02-19 10:50:00,65.17,65.34,65.16,65.27,35535.0,62.5631,62.7263,62.5535,62.6591,35535.0
2019-02-19 10:55:00,65.32,65.48,65.28,65.34,24226.0,62.7071,62.8607,62.6687,62.7263,24226.0
2019-02-19 11:00:00,65.43,65.71,65.43,65.63,46410.0,62.8127,63.0815,62.8127,63.0047,46410.0
2019-02-19 11:05:00,65.64,65.89,65.63,65.83,65557.0,63.0143,63.2543,63.0047,63.1967,65557.0
2019-02-19 11:10:00,65.84,65.95,65.74,65.93,32388.0,63.2063,63.3119,63.1103,63.2927,32388.0
2019-02-19 11:15:00,65.92,66.0,65.77,65.77,52781.0,63.2831,63.3599,63.1391,63.1391,52781.0
2019-02-19 11:20:00,65.82,65.92,65.75,65.77,47812.0,63.1871,63.2831,63.1199,63.1391,47812.0
2019-02-19 11:25:00,65.73,65.75,65.58,65.68,27232.0,63.1007,63.1199,62.9567,63.0527,27232.0
2019-02-19 11:30:00,65.64,65.84,65.62,65.83,29883.0,63.0143,63.2063,62.9951,63.1967,29883.0
2019-02-19 11:35:00,65.83,66.02,65.82,65.98,56167.0,63.1967,63.3791,63.1871,63.3407,56167.0
2019-02-19 11:40:00,65.98,66.02,65.89,65.95,27424.0,63.3407,63.3791,63.2543,63.3119,27424.0
2019-02-19 11:45:00,65.95,66.31,65.95,66.22,89419.0,63.3119,63.6575,63.3119,63.5711,89419.0
2019-02-19 11:50:00,66.16,66.19,66.05,66.16,36332.0,63.5135,63.5423,63.4079,63.5135,36332.0
2019-02-19 11:55:00,66.15,66.29,66.1,66.25,34047.0,63.5039,63.6383,63.4559,63.5999,34047.0
2019-02-19 12:00:00,66.24,66.26,66.13,66.18,33677.0,63.5903,63.6095,63.4847,63.5327,33677.0
2019-02-19 12:05:00,66.19,66.33,66.18,66.31,15814.0,63.5423,63.6767,63.5327,63.6575,15814.0
2019-02-19 12:10:00,66.33,66.37,66.2,66.23,23887.0,63.6767,63.7151,63.5519,63.5807,23887.0
2019-02-19 12:15:00,66.24,66.28,66.16,66.17,14053.0,63.5903,63.6287,63.5135,63.5231,14053.0
2019-02-19 12:20:00,66.21,66.28,66.16,66.23,11966.0,63.5615,63.6287,63.5135,63.5807,11966.0
2019-02-19 12:25:00,66.2,66.26,66.17,66.26,18262.0,63.5519,63.6095,63.5231,63.6095,18262.0
2019-02-19 12:30:00,66.22,66.26,66.11,66.2,15005.0,63.5711,63.6095,63.4655,63.5519,15005.0
2019-02-19 12:35:00,66.21,66.23,66.09,66.09,9720.0,63.5615,63.5807,63.4463,63.4463,9720.0
2019-02-19 12:40:00,66.09,66.24,66.09,66.2,38822.0,63.4463,63.5903,63.4463,63.5519,38822.0
2019-02-19 12:45:00,66.2,66.22,66.12,66.13,6736.0,63.5519,63.5711,63.4751,63.4847,6736.0
2019-02-19 12:50:00,66.11,66.2,66.04,66.18,25547.0,63.4655,63.5519,63.3983,63.5327,25547.0
2019-02-19 12:55:00,66.21,66.28,66.17,66.23,19516.0,63.5615,63.6287,63.5231,63.5807,19516.0
2019-02-19 13:00:00,66.24,66.25,66.02,66.05,17993.0,63.5903,63.5999,63.3791,63.4079,17993.0
2019-02-19 13:05:00,66.06,66.06,65.92,65.92,15528.0,63.4175,63.4175,63.2831,63.2831,15528.0
2019-02-19 13:10:00,65.93,65.99,65.91,65.91,13216.0,63.2927,63.3503,63.2735,63.2735,13216.0
2019-02-19 13:15:00,65.94,66.01,65.9,65.9,16184.0,63.3023,63.3695,63.2639,63.2639,16184.0
2019-02-19 13:20:00,65.89,65.97,65.89,65.93,10766.0,63.2543,63.3311,63.2543,63.2927,10766.0
2019-02-19 13:25:00,65.92,65.99,65.86,65.94,23791.0,63.2831,63.3503,63.2255,63.3023,23791.0
2019-02-19 13:30:00,65.93,65.93,65.78,65.82,15501.0,63.2927,63.2927,63.1487,63.1871,15501.0
2019-02-19 13:35:00,65.83,65.91,65.8,65.85,13912.0,63.1967,63.2735,63.1679,63.2159,13912.0
2019-02-19 13:40:00,65.88,65.94,65.86,65.94,17808.0,63.2447,63.3023,63.2255,63.3023,17808.0
2019-02-19 13:45:00,65.94,65.95,65.87,65.89,10471.0,63.3023,63.3119,63.2351,63.2543,10471.0
2019-02-19 13:50:00,65.87,65.94,65.83,65.86,10236.0,63.2351,63.3023,63.1967,63.2255,10236.0
2019-02-19 13:55:00,65.89,65.89,65.83,65.86,4064.0,63.2543,63.2543,63.1967,63.2255,4064.0
2019-02-19 14:00:00,65.88,65.98,65.88,65.95,14098.0,63.2447,63.3407,63.2447,63.3119,14098.0
2019-02-19 14:05:00,65.94,65.97,65.89,65.97,7713.0,63.3023,63.3311,63.2543,63.3311,7713.0
2019-02-19 14:10:00,65.96,66.01,65.96,66.0,11359.0,63.3215,63.3695,63.3215,63.3599,11359.0
2019-02-19 14:15:00,66.0,66.2,66.0,66.19,36853.0,63.3599,63.5519,63.3599,63.5423,36853.0
2019-02-19 14:20:00,66.18,66.34,66.09,66.33,38053.0,63.5327,63.6863,63.4463,63.6767,38053.0
2019-02-19 14:25:00,66.32,66.42,66.3,66.42,49501.0,63.6671,63.7631,63.6479,63.7631,49501.0
2019-02-19 14:30:00,66.42,66.49,66.36,66.36,30796.0,63.7631,63.8303,63.7055,63.7055,30796.0
2019-02-19 14:35:00,66.38,66.46,66.37,66.4,20573.0,63.7247,63.8015,63.7151,63.7439,20573.0
2019-02-19 14:40:00,66.42,66.47,66.38,66.45,26688.0,63.7631,63.8111,63.7247,63.7919,26688.0
2019-02-19 14:45:00,66.44,66.46,66.39,66.44,21192.0,63.7823,63.8015,63.7343,63.7823,21192.0
2019-02-19 14:50:00,66.45,66.56,66.41,66.56,49004.0,63.7919,63.8975,63.7535,63.8975,49004.0
2019-02-19 14:55:00,66.55,66.6,66.5,66.51,29953.0,63.8879,63.9359,63.8399,63.8495,29953.0
2019-02-19 15:00:00,66.53,66.53,66.4,66.4,21607.0,63.8687,63.8687,63.7439,63.7439,21607.0
2019-02-19 15:05:00,66.38,66.45,66.35,66.42,13228.0,63.7247,63.7919,63.6959,63.7631,13228.0
2019-02-19 15:10:00,66.45,66.45,66.34,66.44,33158.0,63.7919,63.7919,63.6863,63.7823,33158.0
2019-02-19 15:15:00,66.44,66.44,66.36,66.41,28284.0,63.7823,63.7823,63.7055,63.7535,28284.0
2019-02-19 15:20:00,66.38,66.38,66.25,66.32,19096.0,63.7247,63.7247,63.5999,63.6671,19096.0
2019-02-19 15:25:00,66.32,66.33,66.24,66.32,10298.0,63.6671,63.6767,63.5903,63.6671,10298.0
2019-02-19 15:30:00,66.32,66.38,66.3,66.34,14109.0,63.6671,63.7247,63.6479,63.6863,14109.0
2019-02-19 15:35:00,66.34,66.44,66.32,66.32,21681.0,63.6863,63.7823,63.6671,63.6671,21681.0
2019-02-19 15:40:00,66.3,66.45,66.24,66.41,34288.0,63.6479,63.7919,63.5903,63.7535,34288.0
2019-02-19 15:45:00,66.42,66.42,66.23,66.25,34010.0,63.7631,63.7631,63.5807,63.5999,34010.0
2019-02-19 15:50:00,66.23,66.24,66.16,66.17,35612.0,63.5807,63.5903,63.5135,63.5231,35612.0
2019-02-19 15:55:00,66.18,66.18,65.95,66.01,116115.0,63.5327,63.5327,63.3119,63.3695,116115.0
2019-02-20 09:30:00,66.06,66.18,65.96,66.13,77051.0,63.4175,63.5327,63.3215,63.4847,77051.0
2019-02-20 09:35:00,66.15,66.3,66.05,66.23,68927.0,63.5039,63.6479,63.4079,63.5807,68927.0
2019-02-20 09:40:00,66.26,66.29,66.04,66.05,47973.0,63.6095,63.6383,63.3983,63.4079,47973.0
2019-02-20 09:45:00,66.1,66.11,65.9,66.07,62038.0,63.4559,63.4655,63.2639,63.4271,62038.0
2019-02-20 09:50:00,66.07,66.33,66.03,66.28,33931.0,63.4271,63.6767,63.3887,63.6287,33931.0
2019-02-20 09:55:00,66.29,66.43,66.28,66.35,35939.0,63.6383,63.7727,63.6287,63.6959,35939.0
2019-02-20 10:00:00,66.3,66.36,66.18,66.29,32119.0,63.6479,63.7055,63.5327,63.6383,32119.0
2019-02-20 10:05:00,66.25,66.3,66.14,66.25,19047.0,63.5999,63.6479,63.4943,63.5999,19047.0
2019-02-20 10:10:00,66.27,66.34,66.04,66.05,16571.0,63.6191,63.6863,63.3983,63.4079,16571.0
2019-02-20 10:15:00,66.05,66.37,66.01,66.34,29128.0,63.4079,63.7151,63.3695,63.6863,29128.0
2019-02-20 10:20:00,66.33,66.4,66.26,66.34,20045.0,63.6767,63.7439,63.6095,63.6863,20045.0
2019-02-20 10:25:00,66.37,66.47,66.33,66.4,25323.0,63.7151,63.8111,63.6767,63.7439,25323.0
2019-02-20 10:30:00,66.42,66.49,66.38,66.45,17728.0,63.7631,63.8303,63.7247,63.7919,17728.0
2019-02-20 10:35:00,66.45,66.52,66.44,66.47,13870.0,63.7919,63.8591,63.7823,63.8111,13870.0
2019-02-20 10:40:00,66.51,66.57,66.41,66.47,29829.0,63.8495,63.9071,63.7535,63.8111,29829.0
2019-02-20 10:45:00,66.48,66.48,66.33,66.47,12593.0,63.8207,63.8207,63.6767,63.8111,12593.0
2019-02-20 10:50:00,66.5,66.63,66.41,66.61,37002.0,63.8399,63.9647,63.7535,63.9455,37002.0
2019-02-20 10:55:00,66.6,66.63,66.46,66.46,34603.0,63.9359,63.9647,63.8015,63.8015,34603.0
2019-02-20 11:00:00,66.46,66.51,66.37,66.5,27238.0,63.8015,63.8495,63.7151,63.8399,27238.0
2019-02-20 11:05:00,66.52,66.6,66.48,66.51,31567.0,63.8591,63.9359,63.8207,63.8495,31567.0
2019-02-20 11:10:00,66.56,66.64,66.4,66.41,43790.0,63.8975,63.9743,63.7439,63.7535,43790.0
2019-02-20 11:15:00,66.42,66.46,66.33,66.45,26121.0,63.7631,63.8015,63.6767,63.7919,26121.0
2019-02-20 11:20:00,66.45,66.5,66.35,66.35,23562.0,63.7919,63.8399,63.6959,63.6959,23562.0
2019-02-20 11:25:00,66.35,66.5,66.32,66.45,12016.0,63.6959,63.8399,63.6671,63.7919,12016.0
2019-02-20 11:30:00,66.48,66.53,66.43,66.48,12751.0,63.8207,63.8687,63.7727,63.8207,12751.0
2019-02-20 11:35:00,66.47,66.68,66.45,66.67,27094.0,63.8111,64.0127,63.7919,64.0031,27094.0
2019-02-20 11:40:00,66.67,66.81,66.59,66.75,49908.0,64.0031,64.1375,63.9263,64.0799,49908.0
2019-02-20 11:45:00,66.76,66.86,66.71,66.86,36675.0,64.0895,64.1855,64.0415,64.1855,36675.0
2019-02-20 11:50:00,66.85,67.05,66.83,67.0,81846.0,64.1759,64.3679,64.1567,64.3199,81846.0
2019-02-20 11:55:00,67.01,67.07,66.87,66.89,51894.0,64.3295,64.3871,64.1951,64.2143,51894.0
2019-02-20 12:00:00,66.87,66.93,66.82,66.86,56103.0,64.1951,64.2527,64.1471,64.1855,56103.0
2019-02-20 12:05:00,66.84,66.84,66.59,66.7,29353.0,64.1663,64.1663,63.9263,64.0319,29353.0
2019-02-20 12:10:00,66.71,66.83,66.7,66.76,26241.0,64.0415,64.1567,64.0319,64.0895,26241.0
2019-02-20 12:15:00,66.78,66.87,66.75,66.83,12237.0,64.1087,64.1951,64.0799,64.1567,12237.0
2019-02-20 12:20:00,66.81,66.83,66.65,66.79,11441.0,64.1375,64.1567,63.9839,64.1183,11441.0
2019-02-20 12:25:00,66.81,66.81,66.28,66.31,37821.0,64.1375,64.1375,63.6287,63.6575,37821.0
2019-02-20 12:30:00,66.28,66.43,66.23,66.3,46213.0,63.6287,63.7727,63.5807,63.6479,46213.0
2019-02-20 12:35:00,66.28,66.55,66.25,66.54,21554.0,63.6287,63.8879,63.5999,63.8783,21554.0
2019-02-20 12:40:00,66.56,66.64,66.51,66.51,39048.0,63.8975,63.9743,63.8495,63.8495,39048.0
2019-02-20 12:45:00,66.56,66.66,66.51,66.51,24781.0,63.8975,63.9935,63.8495,63.8495,24781.0
2019-02-20 12:50:00,66.52,66.53,66.2,66.2,17360.0,63.8591,63.8687,63.5519,63.5519,17360.0
2019-02-20 12:55:00,66.2,66.34,66.12,66.31,31126.0,63.5519,63.6863,63.4751,63.6575,31126.0
2019-02-20 13:00:00,66.29,66.42,66.25,66.42,17696.0,63.6383,63.7631,63.5999,63.7631,17696.0
2019-02-20 13:05:00,66.41,66.51,66.39,66.47,14820.0,63.7535,63.8495,63.7343,63.8111,14820.0
2019-02-20 13:10:00,66.47,66.59,66.41,66.58,20738.0,63.8111,63.9263,63.7535,63.9167,20738.0
2019-02-20 13:15:00,66.56,66.62,66.53,66.6,23776.0,63.8975,63.9551,63.8687,63.9359,23776.0
2019-02-20 13:20:00,66.62,66.67,66.58,66.62,10538.0,63.9551,64.0031,63.9167,63.9551,10538.0
2019-02-20 13:25:00,66.61,66.82,66.58,66.82,20255.0,63.9455,64.1471,63.9167,64.1471,20255.0
2019-02-20 13:30:00,66.81,66.87,66.78,66.83,13057.0,64.1375,64.1951,64.1087,64.1567,13057.0
2019-02-20 13:35:00,66.83,66.83,66.65,66.71,17650.0,64.1567,64.1567,63.9839,64.0415,17650.0
2019-02-20 13:40:00,66.7,66.76,66.65,66.76,2200.0,64.0319,64.0895,63.9839,64.0895,2200.0
2019-02-20 13:45:00,66.75,66.84,66.73,66.8,14100.0,64.0799,64.1663,64.0607,64.1279,14100.0
2019-02-20 13:50:00,66.79,66.9,66.73,66.87,13878.0,64.1183,64.2239,64.0607,64.1951,13878.0
2019-02-20 13:55:00,66.9,66.91,66.69,66.75,23664.0,64.2239,64.2335,64.0223,64.0799,23664.0
2019-02-20 14:00:00,66.74,66.84,66.51,66.66,36411.0,64.0703,64.1663,63.8495,63.9935,36411.0
2019-02-20 14:05:00,66.7,67.2,66.7,66.79,125346.0,64.0319,64.5119,64.0319,64.1183,125346.0
2019-02-20 14:10:00,66.83,66.94,66.57,66.74,52930.0,64.1567,64.2623,63.9071,64.0703,52930.0
2019-02-20 14:15:00,66.8,66.8,66.44,66.47,26805.0,64.1279,64.1279,63.7823,63.8111,26805.0
2019-02-20 14:20:00,66.51,66.52,66.18,66.36,77731.0,63.8495,63.8591,63.5327,63.7055,77731.0
2019-02-20 14:25:00,66.36,66.57,66.3,66.55,45947.0,63.7055,63.9071,63.6479,63.8879,45947.0
2019-02-20 14:30:00,66.54,66.96,66.54,66.78,52130.0,63.8783,64.2815,63.8783,64.1087,52130.0
2019-02-20 14:35:00,66.81,66.96,66.78,66.78,22614.0,64.1375,64.2815,64.1087,64.1087,22614.0
2019-02-20 14:40:00,66.76,66.82,66.71,66.76,14862.0,64.0895,64.1471,64.0415,64.0895,14862.0
2019-02-20 14:45:00,66.79,66.94,66.76,66.91,27465.0,64.1183,64.2623,64.0895,64.2335,27465.0
2019-02-20 14:50:00,66.87,67.05,66.86,67.05,20870.0,64.1951,64.3679,64.1855,64.3679,20870.0
2019-02-20 14:55:00,67.02,67.04,66.94,66.97,18654.0,64.3391,64.3583,64.2623,64.2911,18654.0
2019-02-20 15:00:00,66.97,67.01,66.87,66.93,24185.0,64.2911,64.3295,64.1951,64.2527,24185.0
2019-02-20 15:05:00,66.92,67.01,66.9,67.01,6642.0,64.2431,64.3295,64.2239,64.3295,6642.0
2019-02-20 15:10:00,67.03,67.1,66.91,66.93,30787.0,64.3487,64.4159,64.2335,64.2527,30787.0
2019-02-20 15:15:00,66.95,67.11,66.94,67.09,15096.0,64.2719,64.4255,64.2623,64.4063,15096.0
2019-02-20 15:20:00,67.09,67.13,67.04,67.11,16105.0,64.4063,64.4447,64.3583,64.4255,16105.0
2019-02-20 15:25:00,67.11,67.2,67.04,67.04,19097.0,64.4255,64.5119,64.3583,64.3583,19097.0
2019-02-20 15:30:00,67.03,67.09,66.98,67.02,21558.0,64.3487,64.4063,64.3007,64.3391,21558.0
2019-02-20 15:35:00,67.02,67.13,66.94,67.13,38750.0,64.3391,64.4447,64.2623,64.4447,38750.0
2019-02-20 15:40:00,67.13,67.15,66.98,67.08,84802.0,64.4447,64.4639,64.3007,64.3967,84802.0
2019-02-20 15:45:00,67.09,67.09,66.86,66.97,23350.0,64.4063,64.4063,64.1855,64.2911,23350.0
2019-02-20 15:50:00,66.97,66.98,66.79,66.84,44433.0,64.2911,64.3007,64.1183,64.1663,44433.0
2019-02-20 15:55:00,66.84,66.95,66.75,66.94,57235.0,64.1663,64.2719,64.0799,64.2623,57235.0
2019-02-21 09:30:00,66.64,66.77,66.38,66.41,138961.0,63.9743,64.0991,63.7247,63.7535,138961.0
2019-02-21 09:35:00,66.4,66.81,66.25,66.79,123874.0,63.7439,64.1375,63.5999,64.1183,123874.0
2019-02-21 09:40:00,66.76,66.92,66.41,66.43,96720.0,64.0895,64.2431,63.7535,63.7727,96720.0
2019-02-21 09:45:00,66.39,66.62,66.19,66.3,99763.0,63.7343,63.9551,63.5423,63.6479,99763.0
2019-02-21 09:50:00,66.31,66.55,66.31,66.37,62450.0,63.6575,63.8879,63.6575,63.7151,62450.0
2019-02-21 09:55:00,66.4,66.57,66.19,66.24,100545.0,63.7439,63.9071,63.5423,63.5903,100545.0
2019-02-21 10:00:00,66.22,66.25,65.88,66.23,128068.0,63.5711,63.5999,63.2447,63.5807,128068.0
2019-02-21 10:05:00,66.23,66.41,65.97,66.22,120792.0,63.5807,63.7535,63.3311,63.5711,120792.0
2019-02-21 10:10:00,66.25,66.35,65.85,66.01,96529.0,63.5999,63.6959,63.2159,63.3695,96529.0
2019-02-21 10:15:00,66.04,66.37,65.95,66.2,48378.0,63.3983,63.7151,63.3119,63.5519,48378.0
2019-02-21 10:20:00,66.28,66.36,65.99,66.11,56857.0,63.6287,63.7055,63.3503,63.4655,56857.0
2019-02-21 10:25:00,66.15,66.29,65.95,65.97,43700.0,63.5039,63.6383,63.3119,63.3311,43700.0
2019-02-21 10:30:00,65.98,66.14,65.98,66.07,21818.0,63.3407,63.4943,63.3407,63.4271,21818.0
2019-02-21 10:35:00,66.09,66.19,65.92,66.19,32689.0,63.4463,63.5423,63.2831,63.5423,32689.0
2019-02-21 10:40:00,66.16,66.32,66.01,66.29,23746.0,63.5135,63.6671,63.3695,63.6383,23746.0
2019-02-21 10:45:00,66.3,66.34,66.0,66.04,42605.0,63.6479,63.6863,63.3599,63.3983,42605.0
2019-02-21 10:50:00,66.03,66.18,65.88,65.98,55685.0,63.3887,63.5327,63.2447,63.3407,55685.0
2019-02-21 10:55:00,66.0,66.04,65.73,65.77,97621.0,63.3599,63.3983,63.1007,63.1391,97621.0
2019-02-21 11:00:00,65.79,66.21,65.68,66.19,117493.0,63.1583,63.5615,63.0527,63.5423,117493.0
2019-02-21 11:05:00,66.21,66.36,66.03,66.07,53295.0,63.5615,63.7055,63.3887,63.4271,53295.0
2019-02-21 11:10:00,66.15,66.32,66.11,66.22,37408.0,63.5039,63.6671,63.4655,63.5711,37408.0
2019-02-21 11:15:00,66.21,66.26,66.12,66.19,19514.0,63.5615,63.6095,63.4751,63.5423,19514.0
2019-02-21 11:20:00,66.18,66.22,65.95,65.97,40279.0,63.5327,63.5711,63.3119,63.3311,40279.0
2019-02-21 11:25:00,65.96,65.96,65.65,65.67,37256.0,63.3215,63.3215,63.0239,63.0431,37256.0
2019-02-21 11:30:00,65.68,65.89,65.66,65.85,100992.0,63.0527,63.2543,63.0335,63.2159,100992.0
2019-02-21 11:35:00,65.87,65.87,65.72,65.72,16378.0,63.2351,63.2351,63.0911,63.0911,16378.0
2019-02-21 11:40:00,65.74,65.96,65.74,65.86,32067.0,63.1103,63.3215,63.1103,63.2255,32067.0
2019-02-21 11:45:00,65.83,65.89,65.8,65.89,11699.0,63.1967,63.2543,63.1679,63.2543,11699.0
2019-02-21 11:50:00,65.9,66.15,65.84,66.14,34208.0,63.2639,63.5039,63.2063,63.4943,34208.0
2019-02-21 11:55:00,66.13,66.38,66.08,66.28,56506.0,63.4847,63.7247,63.4367,63.6287,56506.0
2019-02-21 12:00:00,66.31,66.42,66.17,66.2,31464.0,63.6575,63.7631,63.5231,63.5519,31464.0
2019-02-21 12:05:00,66.22,66.3,66.19,66.19,14771.0,63.5711,63.6479,63.5423,63.5423,14771.0
2019-02-21 12:10:00,66.2,66.21,65.93,65.93,36104.0,63.5519,63.5615,63.2927,63.2927,36104.0
2019-02-21 12:15:00,65.94,66.03,65.88,65.95,15663.0,63.3023,63.3887,63.2447,63.3119,15663.0
2019-02-21 12:20:00,65.98,66.06,65.91,65.92,15645.0,63.3407,63.4175,63.2735,63.2831,15645.0
2019-02-21 12:25:00,65.95,66.02,65.91,65.93,15704.0,63.3119,63.3791,63.2735,63.2927,15704.0
2019-02-21 12:30:00,65.95,66.2,65.93,66.07,23711.0,63.3119,63.5519,63.2927,63.4271,23711.0
2019-02-21 12:35:00,66.1,66.23,66.08,66.09,8073.0,63.4559,63.5807,63.4367,63.4463,8073.0
2019-02-21 12:40:00,66.14,66.2,66.13,66.15,13725.0,63.4943,63.5519,63.4847,63.5039,13725.0
2019-02-21 12:45:00,66.14,66.19,66.12,66.14,9197.0,63.4943,63.5423,63.4751,63.4943,9197.0
2019-02-21 12:50:00,66.17,66.33,66.17,66.31,28779.0,63.5231,63.6767,63.5231,63.6575,28779.0
2019-02-21 12:55:00,66.3,66.36,66.26,66.35,10195.0,63.6479,63.7055,63.6095,63.6959,10195.0
2019-02-21 13:00:00,66.37,66.37,66.3,66.34,16525.0,63.7151,63.7151,63.6479,63.6863,16525.0
2019-02-21 13:05:00,66.33,66.44,66.32,66.41,31646.0,63.6767,63.7823,63.6671,63.7535,31646.0
2019-02-21 13:10:00,66.39,66.45,66.39,66.42,12203.0,63.7343,63.7919,63.7343,63.7631,12203.0
2019-02-21 13:15:00,66.43,66.45,66.37,66.42,18350.0,63.7727,63.7919,63.7151,63.7631,18350.0
2019-02-21 13:20:00,66.44,66.47,66.41,66.43,18981.0,63.7823,63.8111,63.7535,63.7727,18981.0
2019-02-21 13:25:00,66.41,66.42,66.27,66.31,13557.0,63.7535,63.7631,63.6191,63.6575,13557.0
2019-02-21 13:30:00,66.33,66.37,66.23,66.28,17980.0,63.6767,63.7151,63.5807,63.6287,17980.0
2019-02-21 13:35:00,66.29,66.32,66.23,66.24,9466.0,63.6383,63.6671,63.5807,63.5903,9466.0
2019-02-21 13:40:00,66.24,66.33,66.24,66.3,8861.0,63.5903,63.6767,63.5903,63.6479,8861.0
2019-02-21 13:45:00,66.3,66.41,66.26,66.4,35853.0,63.6479,63.7535,63.6095,63.7439,35853.0
2019-02-21 13:50:00,66.41,66.41,66.33,66.37,69010.0,63.7535,63.7535,63.6767,63.7151,69010.0
2019-02-21 13:55:00,66.35,66.45,66.33,66.38,10545.0,63.6959,63.7919,63.6767,63.7247,10545.0
2019-02-21 14:00:00,66.45,66.47,66.36,66.37,23407.0,63.7919,63.8111,63.7055,63.7151,23407.0
2019-02-21 14:05:00,66.36,66.37,66.27,66.27,20358.0,63.7055,63.7151,63.6191,63.6191,20358.0
2019-02-21 14:10:00,66.27,66.28,66.01,66.05,37528.0,63.6191,63.6287,63.3695,63.4079,37528.0
2019-02-21 14:15:00,66.05,66.05,65.85,65.87,33801.0,63.4079,63.4079,63.2159,63.2351,33801.0
2019-02-21 14:20:00,65.89,65.93,65.76,65.77,16461.0,63.2543,63.2927,63.1295,63.1391,16461.0
2019-02-21 14:25:00,65.75,65.83,65.67,65.78,41212.0,63.1199,63.1967,63.0431,63.1487,41212.0
2019-02-21 14:30:00,65.8,65.86,65.72,65.72,14159.0,63.1679,63.2255,63.0911,63.0911,14159.0
2019-02-21 14:35:00,65.73,65.8,65.7,65.77,25845.0,63.1007,63.1679,63.0719,63.1391,25845.0
2019-02-21 14:40:00,65.78,65.89,65.72,65.79,16327.0,63.1487,63.2543,63.0911,63.1583,16327.0
2019-02-21 14:45:00,65.82,65.82,65.45,65.47,115037.0,63.1871,63.1871,62.8319,62.8511,115037.0
2019-02-21 14:50:00,65.49,65.49,65.24,65.35,62204.0,62.8703,62.8703,62.6303,62.7359,62204.0
2019-02-21 14:55:00,65.32,65.53,65.3,65.49,54428.0,62.7071,62.9087,62.6879,62.8703,54428.0
2019-02-21 15:00:00,65.48,65.56,65.42,65.48,41096.0,62.8607,62.9375,62.8031,62.8607,41096.0
2019-02-21 15:05:00,65.49,65.83,65.49,65.77,55864.0,62.8703,63.1967,62.8703,63.1391,55864.0
2019-02-21 15:10:00,65.74,65.84,65.71,65.78,13805.0,63.1103,63.2063,63.0815,63.1487,13805.0
2019-02-21 15:15:00,65.75,65.85,65.62,65.62,31137.0,63.1199,63.2159,62.9951,62.9951,31137.0
2019-02-21 15:20:00,65.62,65.75,65.62,65.73,16772.0,62.9951,63.1199,62.9951,63.1007,16772.0
2019-02-21 15:25:00,65.7,65.71,65.58,65.63,32858.0,63.0719,63.0815,62.9567,63.0047,32858.0
2019-02-21 15:30:00,65.66,65.66,65.46,65.58,48128.0,63.0335,63.0335,62.8415,62.9567,48128.0
2019-02-21 15:35:00,65.54,65.67,65.52,65.64,32399.0,62.9183,63.0431,62.8991,63.0143,32399.0
2019-02-21 15:40:00,65.64,65.77,65.61,65.64,48771.0,63.0143,63.1391,62.9855,63.0143,48771.0
2019-02-21 15:45:00,65.68,65.91,65.67,65.9,69932.0,63.0527,63.2735,63.0431,63.2639,69932.0
2019-02-21 15:50:00,65.9,66.07,65.83,66.04,109535.0,63.2639,63.4271,63.1967,63.3983,109535.0
2019-02-21 15:55:00,66.06,66.2,66.05,66.15,132919.0,63.4175,63.5519,63.4079,63.5039,132919.0
2019-02-22 09:30:00,66.8,66.91,66.55,66.81,100705.0,64.1279,64.2335,63.8879,64.1375,100705.0
2019-02-22 09:35:00,66.82,67.12,66.77,66.9,111957.0,64.1471,64.4351,64.0991,64.2239,111957.0
2019-02-22 09:40:00,66.92,67.04,66.72,66.85,43439.0,64.2431,64.3583,64.0511,64.1759,43439.0
2019-02-22 09:45:00,66.84,67.14,66.84,67.0,72217.0,64.1663,64.4543,64.1663,64.3199,72217.0
2019-02-22 09:50:00,66.98,67.27,66.96,67.19,62220.0,64.3007,64.5791,64.2815,64.5023,62220.0
2019-02-22 09:55:00,67.18,67.25,67.13,67.15,26555.0,64.4927,64.5599,64.4447,64.4639,26555.0
2019-02-22 10:00:00,67.14,67.29,67.09,67.13,32273.0,64.4543,64.5983,64.4063,64.4447,32273.0
2019-02-22 10:05:00,67.11,67.27,67.05,67.13,24786.0,64.4255,64.5791,64.3679,64.4447,24786.0
2019-02-22 10:10:00,67.15,67.3,67.11,67.3,32376.0,64.4639,64.6079,64.4255,64.6079,32376.0
2019-02-22 10:15:00,67.28,67.39,67.16,67.24,59715.0,64.5887,64.6943,64.4735,64.5503,59715.0
2019-02-22 10:20:00,67.26,67.35,67.14,67.2,27914.0,64.5695,64.6559,64.4543,64.5119,27914.0
2019-02-22 10:25:00,67.15,67.19,67.04,67.09,28212.0,64.4639,64.5023,64.3583,64.4063,28212.0
2019-02-22 10:30:00,67.1,67.3,67.09,67.22,37285.0,64.4159,64.6079,64.4063,64.5311,37285.0
2019-02-22 10:35:00,67.19,67.2,67.07,67.12,33037.0,64.5023,64.5119,64.3871,64.4351,33037.0
2019-02-22 10:40:00,67.13,67.27,67.1,67.17,36108.0,64.4447,64.5791,64.4159,64.4831,36108.0
2019-02-22 10:45:00,67.22,67.41,67.21,67.36,30254.0,64.5311,64.7135,64.5215,64.6655,30254.0
2019-02-22 10:50:00,67.37,67.5,67.29,67.45,75256.0,64.6751,64.7999,64.5983,64.7519,75256.0
2019-02-22 10:55:00,67.45,67.51,67.44,67.47,19770.0,64.7519,64.8095,64.7423,64.7711,19770.0
2019-02-22 11:00:00,67.49,67.51,67.36,67.44,22603.0,64.7903,64.8095,64.6655,64.7423,22603.0
2019-02-22 11:05:00,67.43,67.57,67.39,67.55,26770.0,64.7327,64.8671,64.6943,64.8479,26770.0
2019-02-22 11:10:00,67.54,67.64,67.49,67.64,26498.0,64.8383,64.9343,64.7903,64.9343,26498.0
2019-02-22 11:15:00,67.63,67.79,67.6,67.78,48622.0,64.9247,65.0783,64.8959,65.0687,48622.0
2019-02-22 11:20:00,67.77,67.83,67.73,67.77,60620.0,65.0591,65.1167,65.0207,65.0591,60620.0
2019-02-22 11:25:00,67.76,67.77,67.66,67.67,47739.0,65.0495,65.0591,64.9535,64.9631,47739.0
2019-02-22 11:30:00,67.68,67.88,67.67,67.88,33754.0,64.9727,65.1647,64.9631,65.1647,33754.0
2019-02-22 11:35:00,67.88,67.89,67.77,67.87,17964.0,65.1647,65.1743,65.0591,65.1551,17964.0
2019-02-22 11:40:00,67.85,67.87,67.74,67.77,15969.0,65.1359,65.1551,65.0303,65.0591,15969.0
2019-02-22 11:45:00,67.76,67.85,67.72,67.84,23415.0,65.0495,65.1359,65.0111,65.1263,23415.0
2019-02-22 11:50:00,67.83,67.86,67.7,67.74,47761.0,65.1167,65.1455,64.9919,65.0303,47761.0
2019-02-22 11:55:00,67.78,67.86,67.78,67.86,21801.0,65.0687,65.1455,65.0687,65.1455,21801.0
2019-02-22 12:00:00,67.83,68.02,67.81,67.99,89391.0,65.1167,65.2991,65.0975,65.2703,89391.0
2019-02-22 12:05:00,67.98,67.99,67.9,67.92,42838.0,65.2607,65.2703,65.1839,65.2031,42838.0
2019-02-22 12:10:00,67.91,67.91,67.83,67.88,11092.0,65.1935,65.1935,65.1167,65.1647,11092.0
2019-02-22 12:15:00,67.9,67.9,67.76,67.81,20942.0,65.1839,65.1839,65.0495,65.0975,20942.0
2019-02-22 12:20:00,67.81,67.81,67.71,67.77,42695.0,65.0975,65.0975,65.0015,65.0591,42695.0
2019-02-22 12:25:00,67.77,67.8,67.7,67.72,21392.0,65.0591,65.0879,64.9919,65.0111,21392.0
2019-02-22 12:30:00,67.71,67.71,67.6,67.66,30336.0,65.0015,65.0015,64.8959,64.9535,30336.0
2019-02-22 12:35:00,67.64,67.64,67.56,67.61,18502.0,64.9343,64.9343,64.8575,64.9055,18502.0
2019-02-22 12:40:00,67.59,67.63,67.56,67.61,23178.0,64.8863,64.9247,64.8575,64.9055,23178.0
2019-02-22 12:45:00,67.61,67.64,67.56,67.63,10927.0,64.9055,64.9343,64.8575,64.9247,10927.0
2019-02-22 12:50:00,67.64,67.64,67.52,67.56,61904.0,64.9343,64.9343,64.8191,64.8575,61904.0
2019-02-22 12:55:00,67.58,67.65,67.57,67.6,59774.0,64.8767,64.9439,64.8671,64.8959,59774.0
2019-02-22 13:00:00,67.62,67.63,67.5,67.53,12381.0,64.9151,64.9247,64.7999,64.8287,12381.0
2019-02-22 13:05:00,67.57,67.57,67.49,67.55,9576.0,64.8671,64.8671,64.7903,64.8479,9576.0
2019-02-22 13:10:00,67.53,67.56,67.44,67.46,27812.0,64.8287,64.8575,64.7423,64.7615,27812.0
2019-02-22 13:15:00,67.47,67.5,67.39,67.46,17969.0,64.7711,64.7999,64.6943,64.7615,17969.0
2019-02-22 13:20:00,67.46,67.47,67.42,67.44,9225.0,64.7615,64.7711,64.7231,64.7423,9225.0
2019-02-22 13:25:00,67.46,67.53,67.46,67.53,17111.0,64.7615,64.8287,64.7615,64.8287,17111.0
2019-02-22 13:30:00,67.54,67.62,67.51,67.62,45967.0,64.8383,64.9151,64.8095,64.9151,45967.0
2019-02-22 13:35:00,67.62,67.7,67.59,67.63,29327.0,64.9151,64.9919,64.8863,64.9247,29327.0
2019-02-22 13:40:00,67.64,67.65,67.59,67.61,20325.0,64.9343,64.9439,64.8863,64.9055,20325.0
2019-02-22 13:45:00,67.61,67.64,67.58,67.64,7850.0,64.9055,64.9343,64.8767,64.9343,7850.0
2019-02-22 13:50:00,67.64,67.66,67.58,67.6,4225.0,64.9343,64.9535,64.8767,64.8959,4225.0
2019-02-22 13:55:00,67.61,67.64,67.55,67.61,16551.0,64.9055,64.9343,64.8479,64.9055,16551.0
2019-02-22 14:00:00,67.61,67.61,67.54,67.55,9050.0,64.9055,64.9055,64.8383,64.8479,9050.0
2019-02-22 14:05:00,67.55,67.72,67.53,67.71,16983.0,64.8479,65.0111,64.8287,65.0015,16983.0
2019-02-22 14:10:00,67.7,67.77,67.7,67.73,36954.0,64.9919,65.0591,64.9919,65.0207,36954.0
2019-02-22 14:15:00,67.73,67.74,67.59,67.62,36989.0,65.0207,65.0303,64.8863,64.9151,36989.0
2019-02-22 14:20:00,67.6,67.6,67.55,67.59,9823.0,64.8959,64.8959,64.8479,64.8863,9823.0
2019-02-22 14:25:00,67.56,67.58,67.53,67.53,16125.0,64.8575,64.8767,64.8287,64.8287,16125.0
2019-02-22 14:30:00,67.54,67.61,67.5,67.51,30660.0,64.8383,64.9055,64.7999,64.8095,30660.0
2019-02-22 14:35:00,67.5,67.5,67.21,67.29,55513.0,64.7999,64.7999,64.5215,64.5983,55513.0
2019-02-22 14:40:00,67.27,67.32,67.11,67.23,53277.0,64.5791,64.6271,64.4255,64.5407,53277.0
2019-02-22 14:45:00,67.21,67.31,67.18,67.27,21821.0,64.5215,64.6175,64.4927,64.5791,21821.0
2019-02-22 14:50:00,67.27,67.37,67.24,67.29,38702.0,64.5791,64.6751,64.5503,64.5983,38702.0
2019-02-22 14:55:00,67.31,67.34,67.27,67.28,11997.0,64.6175,64.6463,64.5791,64.5887,11997.0
2019-02-22 15:00:00,67.25,67.47,67.25,67.43,25968.0,64.5599,64.7711,64.5599,64.7327,25968.0
2019-02-22 15:05:00,67.49,67.49,67.4,67.45,15680.0,64.7903,64.7903,64.7039,64.7519,15680.0
2019-02-22 15:10:00,67.49,67.56,67.49,67.54,20353.0,64.7903,64.8575,64.7903,64.8383,20353.0
2019-02-22 15:15:00,67.53,67.62,67.5,67.61,11796.0,64.8287,64.9151,64.7999,64.9055,11796.0
2019-02-22 15:20:00,67.6,67.67,67.58,67.59,24345.0,64.8959,64.9631,64.8767,64.8863,24345.0
2019-02-22 15:25:00,67.6,67.79,67.6,67.77,41828.0,64.8959,65.0783,64.8959,65.0591,41828.0
2019-02-22 15:30:00,67.77,67.78,67.68,67.73,52979.0,65.0591,65.0687,64.9727,65.0207,52979.0
2019-02-22 15:35:00,67.75,67.75,67.59,67.61,34145.0,65.0399,65.0399,64.8863,64.9055,34145.0
2019-02-22 15:40:00,67.61,67.66,67.57,67.66,36808.0,64.9055,64.9535,64.8671,64.9535,36808.0
2019-02-22 15:45:00,67.66,67.72,67.63,67.67,63556.0,64.9535,65.0111,64.9247,64.9631,63556.0
2019-02-22 15:50:00,67.67,67.75,67.58,67.71,59692.0,64.9631,65.0399,64.8767,65.0015,59692.0
2019-02-22 15:55:00,67.74,67.98,67.73,67.89,148916.0,65.0303,65.2607,65.0207,65.1743,148916.0
2019-02-25 09:30:00,69.07,69.45,69.03,69.37,183884.0,66.3071,66.6719,66.2687,66.5951,183884.0
2019-02-25 09:35:00,69.38,69.59,69.35,69.59,104551.0,66.6047,66.8063,66.5759,66.8063,104551.0
2019-02-25 09:40:00,69.6,69.62,69.34,69.43,103446.0,66.8159,66.8351,66.5663,66.6527,103446.0
2019-02-25 09:45:00,69.43,69.47,69.15,69.24,69803.0,66.6527,66.6911,66.3839,66.4703,69803.0
2019-02-25 09:50:00,69.22,69.46,69.15,69.45,72096.0,66.4511,66.6815,66.3839,66.6719,72096.0
2019-02-25 09:55:00,69.39,69.56,69.29,69.46,51973.0,66.6143,66.7775,66.5183,66.6815,51973.0
2019-02-25 10:00:00,69.51,69.53,69.3,69.48,60691.0,66.7295,66.7487,66.5279,66.7007,60691.0
2019-02-25 10:05:00,69.52,69.57,69.34,69.47,37550.0,66.7391,66.7871,66.5663,66.6911,37550.0
2019-02-25 10:10:00,69.46,69.5,69.38,69.46,39854.0,66.6815,66.7199,66.6047,66.6815,39854.0
2019-02-25 10:15:00,69.49,69.52,69.39,69.46,26866.0,66.7103,66.7391,66.6143,66.6815,26866.0
2019-02-25 10:20:00,69.39,69.43,69.02,69.03,83499.0,66.6143,66.6527,66.2591,66.2687,83499.0
2019-02-25 10:25:00,69.02,69.09,68.9,68.9,86073.0,66.2591,66.3263,66.1439,66.1439,86073.0
2019-02-25 10:30:00,68.94,68.99,68.83,68.86,56077.0,66.1823,66.2303,66.0767,66.1055,56077.0
2019-02-25 10:35:00,68.86,68.93,68.62,68.89,85331.0,66.1055,66.1727,65.8751,66.1343,85331.0
2019-02-25 10:40:00,68.91,69.14,68.81,69.14,49360.0,66.1535,66.3743,66.0575,66.3743,49360.0
2019-02-25 10:45:00,69.16,69.21,69.02,69.19,36161.0,66.3935,66.4415,66.2591,66.4223,36161.0
2019-02-25 10:50:00,69.14,69.48,69.06,69.45,89977.0,66.3743,66.7007,66.2975,66.6719,89977.0
2019-02-25 10:55:00,69.44,69.55,69.42,69.44,74033.0,66.6623,66.7679,66.6431,66.6623,74033.0
2019-02-25 11:00:00,69.44,69.58,69.44,69.55,35439.0,66.6623,66.7967,66.6623,66.7679,35439.0
2019-02-25 11:05:00,69.52,69.59,69.42,69.43,43659.0,66.7391,66.8063,66.6431,66.6527,43659.0
2019-02-25 11:10:00,69.42,69.48,69.28,69.3,22269.0,66.6431,66.7007,66.5087,66.5279,22269.0
2019-02-25 11:15:00,69.27,69.36,69.19,69.28,19921.0,66.4991,66.5855,66.4223,66.5087,19921.0
2019-02-25 11:20:00,69.29,69.29,69.09,69.1,23571.0,66.5183,66.5183,66.3263,66.3359,23571.0
2019-02-25 11:25:00,69.1,69.1,68.99,69.06,50908.0,66.3359,66.3359,66.2303,66.2975,50908.0
2019-02-25 11:30:00,69.05,69.29,69.04,69.28,28984.0,66.2879,66.5183,66.2783,66.5087,28984.0
2019-02-25 11:35:00,69.29,69.32,69.11,69.14,44314.0,66.5183,66.5471,66.3455,66.3743,44314.0
2019-02-25 11:40:00,69.14,69.4,69.13,69.4,47954.0,66.3743,66.6239,66.3647,66.6239,47954.0
2019-02-25 11:45:00,69.4,69.45,69.29,69.39,26189.0,66.6239,66.6719,66.5183,66.6143,26189.0
2019-02-25 11:50:00,69.37,69.38,69.23,69.23,20959.0,66.5951,66.6047,66.4607,66.4607,20959.0
2019-02-25 11:55:00,69.23,69.24,69.16,69.17,13183.0,66.4607,66.4703,66.3935,66.4031,13183.0
2019-02-25 12:00:00,69.15,69.18,69.02,69.06,28133.0,66.3839,66.4127,66.2591,66.2975,28133.0
2019-02-25 12:05:00,69.04,69.08,68.94,69.01,42698.0,66.2783,66.3167,66.1823,66.2495,42698.0
2019-02-25 12:10:00,69.0,69.06,68.95,69.03,27391.0,66.2399,66.2975,66.1919,66.2687,27391.0
2019-02-25 12:15:00,69.02,69.11,69.01,69.04,18720.0,66.2591,66.3455,66.2495,66.2783,18720.0
2019-02-25 12:20:00,69.01,69.1,68.75,68.78,40591.0,66.2495,66.3359,65.9999,66.0287,40591.0
2019-02-25 12:25:00,68.8,68.87,68.77,68.82,22876.0,66.0479,66.1151,66.0191,66.0671,22876.0
2019-02-25 12:30:00,68.8,68.82,68.71,68.76,46966.0,66.0479,66.0671,65.9615,66.0095,46966.0
2019-02-25 12:35:00,68.75,68.76,68.67,68.69,22178.0,65.9999,66.0095,65.9231,65.9423,22178.0
2019-02-25 12:40:00,68.69,68.82,68.69,68.78,60450.0,65.9423,66.0671,65.9423,66.0287,60450.0
2019-02-25 12:45:00,68.74,68.74,68.57,68.63,58317.0,65.9903,65.9903,65.8271,65.8847,58317.0
2019-02-25 12:50:00,68.63,68.63,68.3,68.35,108645.0,65.8847,65.8847,65.5679,65.6159,108645.0
2019-02-25 12:55:00,68.34,68.34,68.11,68.26,134815.0,65.6063,65.6063,65.3855,65.5295,134815.0
2019-02-25 13:00:00,68.25,68.43,68.18,68.43,48594.0,65.5199,65.6927,65.4527,65.6927,48594.0
2019-02-25 13:05:00,68.42,68.46,68.36,68.45,19823.0,65.6831,65.7215,65.6255,65.7119,19823.0
2019-02-25 13:10:00,68.47,68.53,68.44,68.5,27411.0,65.7311,65.7887,65.7023,65.7599,27411.0
2019-02-25 13:15:00,68.5,68.61,68.49,68.56,26601.0,65.7599,65.8655,65.7503,65.8175,26601.0
2019-02-25 13:20:00,68.55,68.59,68.5,68.52,25678.0,65.8079,65.8463,65.7599,65.7791,25678.0
2019-02-25 13:25:00,68.5,68.54,68.44,68.47,35014.0,65.7599,65.7983,65.7023,65.7311,35014.0
2019-02-25 13:30:00,68.47,68.5,68.37,68.39,10039.0,65.7311,65.7599,65.6351,65.6543,10039.0
2019-02-25 13:35:00,68.4,68.44,68.38,68.41,8651.0,65.6639,65.7023,65.6447,65.6735,8651.0
2019-02-25 13:40:00,68.42,68.56,68.42,68.52,16118.0,65.6831,65.8175,65.6831,65.7791,16118.0
2019-02-25 13:45:00,68.54,68.54,68.45,68.53,31135.0,65.7983,65.7983,65.7119,65.7887,31135.0
2019-02-25 13:50:00,68.55,68.6,68.53,68.6,20866.0,65.8079,65.8559,65.7887,65.8559,20866.0
2019-02-25 13:55:00,68.61,68.64,68.51,68.62,13577.0,65.8655,65.8943,65.7695,65.8751,13577.0
2019-02-25 14:00:00,68.59,68.68,68.58,68.62,20315.0,65.8463,65.9327,65.8367,65.8751,20315.0
2019-02-25 14:05:00,68.63,68.7,68.63,68.67,10844.0,65.8847,65.9519,65.8847,65.9231,10844.0
2019-02-25 14:10:00,68.68,68.7,68.63,68.63,9926.0,65.9327,65.9519,65.8847,65.8847,9926.0
2019-02-25 14:15:00,68.63,68.67,68.55,68.56,13374.0,65.8847,65.9231,65.8079,65.8175,13374.0
2019-02-25 14:20:00,68.57,68.61,68.53,68.55,8881.0,65.8271,65.8655,65.7887,65.8079,8881.0
2019-02-25 14:25:00,68.57,68.57,68.52,68.54,5497.0,65.8271,65.8271,65.7791,65.7983,5497.0
2019-02-25 14:30:00,68.57,68.6,68.45,68.47,16862.0,65.8271,65.8559,65.7119,65.7311,16862.0
2019-02-25 14:35:00,68.47,68.5,68.37,68.38,14395.0,65.7311,65.7599,65.6351,65.6447,14395.0
2019-02-25 14:40:00,68.38,68.41,68.35,68.39,16040.0,65.6447,65.6735,65.6159,65.6543,16040.0
2019-02-25 14:45:00,68.39,68.4,68.25,68.29,33057.0,65.6543,65.6639,65.5199,65.5583,33057.0
2019-02-25 14:50:00,68.28,68.28,68.11,68.11,29910.0,65.5487,65.5487,65.3855,65.3855,29910.0
2019-02-25 14:55:00,68.11,68.21,68.1,68.17,32016.0,65.3855,65.4815,65.3759,65.4431,32016.0
2019-02-25 15:00:00,68.2,68.22,68.08,68.08,21809.0,65.4719,65.4911,65.3567,65.3567,21809.0
2019-02-25 15:05:00,68.11,68.19,68.09,68.15,41382.0,65.3855,65.4623,65.3663,65.4239,41382.0
2019-02-25 15:10:00,68.14,68.22,68.13,68.17,55200.0,65.4143,65.4911,65.4047,65.4431,55200.0
2019-02-25 15:15:00,68.17,68.27,68.1,68.12,42321.0,65.4431,65.5391,65.3759,65.3951,42321.0
2019-02-25 15:20:00,68.12,68.13,67.96,67.99,57752.0,65.3951,65.4047,65.2415,65.2703,57752.0
2019-02-25 15:25:00,68.0,68.0,67.8,67.85,61622.0,65.2799,65.2799,65.0879,65.1359,61622.0
2019-02-25 15:30:00,67.83,68.11,67.83,68.11,40403.0,65.1167,65.3855,65.1167,65.3855,40403.0
2019-02-25 15:35:00,68.1,68.21,68.07,68.12,29614.0,65.3759,65.4815,65.3471,65.3951,29614.0
2019-02-25 15:40:00,68.15,68.26,68.12,68.2,24105.0,65.4239,65.5295,65.3951,65.4719,24105.0
2019-02-25 15:45:00,68.21,68.29,68.1,68.11,34212.0,65.4815,65.5583,65.3759,65.3855,34212.0
2019-02-25 15:50:00,68.11,68.11,67.89,68.08,68652.0,65.3855,65.3855,65.1743,65.3567,68652.0
2019-02-25 15:55:00,68.09,68.1,67.84,67.91,85791.0,65.3663,65.3759,65.1263,65.1935,85791.0
2019-02-26 09:30:00,67.7,67.81,67.47,67.68,111281.0,64.9919,65.0975,64.7711,64.9727,111281.0
2019-02-26 09:35:00,67.65,67.92,67.59,67.82,92948.0,64.9439,65.2031,64.8863,65.1071,92948.0
2019-02-26 09:40:00,67.83,67.88,67.61,67.72,39757.0,65.1167,65.1647,64.9055,65.0111,39757.0
2019-02-26 09:45:00,67.67,67.8,67.48,67.49,52164.0,64.9631,65.0879,64.7807,64.7903,52164.0
2019-02-26 09:50:00,67.47,67.76,67.46,67.66,42318.0,64.7711,65.0495,64.7615,64.9535,42318.0
2019-02-26 09:55:00,67.66,67.77,67.42,67.43,38748.0,64.9535,65.0591,64.7231,64.7327,38748.0
2019-02-26 10:00:00,67.42,67.9,67.38,67.71,89983.0,64.7231,65.1839,64.6847,65.0015,89983.0
2019-02-26 10:05:00,67.72,67.87,67.33,67.37,78187.0,65.0111,65.1551,64.6367,64.6751,78187.0
2019-02-26 10:10:00,67.42,67.78,67.39,67.67,52849.0,64.7231,65.0687,64.6943,64.9631,52849.0
2019-02-26 10:15:00,67.69,67.88,67.58,67.73,70021.0,64.9823,65.1647,64.8767,65.0207,70021.0
2019-02-26 10:20:00,67.78,67.87,67.66,67.7,38694.0,65.0687,65.1551,64.9535,64.9919,38694.0
2019-02-26 10:25:00,67.69,67.74,67.51,67.62,49040.0,64.9823,65.0303,64.8095,64.9151,49040.0
2019-02-26 10:30:00,67.57,67.86,67.56,67.83,32444.0,64.8671,65.1455,64.8575,65.1167,32444.0
2019-02-26 10:35:00,67.85,67.85,67.54,67.59,44552.0,65.1359,65.1359,64.8383,64.8863,44552.0
2019-02-26 10:40:00,67.58,67.73,67.46,67.47,53864.0,64.8767,65.0207,64.7615,64.7711,53864.0
2019-02-26 10:45:00,67.47,67.62,67.32,67.35,33191.0,64.7711,64.9151,64.6271,64.6559,33191.0
2019-02-26 10:50:00,67.35,67.35,67.02,67.09,66606.0,64.6559,64.6559,64.3391,64.4063,66606.0
2019-02-26 10:55:00,67.09,67.1,66.88,66.91,93663.0,64.4063,64.4159,64.2047,64.2335,93663.0
2019-02-26 11:00:00,66.89,67.05,66.85,67.0,35422.0,64.2143,64.3679,64.1759,64.3199,35422.0
2019-02-26 11:05:00,67.0,67.24,67.0,67.18,31064.0,64.3199,64.5503,64.3199,64.4927,31064.0
2019-02-26 11:10:00,67.2,67.41,67.18,67.4,39652.0,64.5119,64.7135,64.4927,64.7039,39652.0
2019-02-26 11:15:00,67.39,67.54,67.32,67.35,39782.0,64.6943,64.8383,64.6271,64.6559,39782.0
2019-02-26 11:20:00,67.36,67.42,67.17,67.2,32837.0,64.6655,64.7231,64.4831,64.5119,32837.0
2019-02-26 11:25:00,67.17,67.35,67.16,67.32,16190.0,64.4831,64.6559,64.4735,64.6271,16190.0
2019-02-26 11:30:00,67.27,67.46,67.25,67.25,38023.0,64.5791,64.7615,64.5599,64.5599,38023.0
2019-02-26 11:35:00,67.18,67.18,66.98,67.0,27502.0,64.4927,64.4927,64.3007,64.3199,27502.0
2019-02-26 11:40:00,67.03,67.14,66.92,66.97,17401.0,64.3487,64.4543,64.2431,64.2911,17401.0
2019-02-26 11:45:00,66.96,67.18,66.95,67.11,45264.0,64.2815,64.4927,64.2719,64.4255,45264.0
2019-02-26 11:50:00,67.15,67.21,67.0,67.14,24540.0,64.4639,64.5215,64.3199,64.4543,24540.0
2019-02-26 11:55:00,67.12,67.12,66.96,66.96,15417.0,64.4351,64.4351,64.2815,64.2815,15417.0
2019-02-26 12:00:00,66.98,67.01,66.86,66.9,21479.0,64.3007,64.3295,64.1855,64.2239,21479.0
2019-02-26 12:05:00,66.86,66.9,66.81,66.83,18308.0,64.1855,64.2239,64.1375,64.1567,18308.0
2019-02-26 12:10:00,66.83,67.01,66.76,66.96,36786.0,64.1567,64.3295,64.0895,64.2815,36786.0
2019-02-26 12:15:00,66.96,67.0,66.94,66.98,9358.0,64.2815,64.3199,64.2623,64.3007,9358.0
2019-02-26 12:20:00,66.97,67.12,66.95,67.1,12859.0,64.2911,64.4351,64.2719,64.4159,12859.0
2019-02-26 12:25:00,67.1,67.2,67.1,67.12,23552.0,64.4159,64.5119,64.4159,64.4351,23552.0
2019-02-26 12:30:00,67.13,67.14,66.9,66.94,18494.0,64.4447,64.4543,64.2239,64.2623,18494.0
2019-02-26 12:35:00,66.92,66.93,66.75,66.83,16835.0,64.2431,64.2527,64.0799,64.1567,16835.0
2019-02-26 12:40:00,66.81,66.92,66.78,66.88,12212.0,64.1375,64.2431,64.1087,64.2047,12212.0
2019-02-26 12:45:00,66.86,66.86,66.64,66.75,57515.0,64.1855,64.1855,63.9743,64.0799,57515.0
2019-02-26 12:50:00,66.77,66.82,66.56,66.57,54321.0,64.0991,64.1471,63.8975,63.9071,54321.0
2019-02-26 12:55:00,66.56,66.6,66.49,66.51,36895.0,63.8975,63.9359,63.8303,63.8495,36895.0
2019-02-26 13:00:00,66.5,66.75,66.5,66.7,89429.0,63.8399,64.0799,63.8399,64.0319,89429.0
2019-02-26 13:05:00,66.7,66.71,66.59,66.64,10925.0,64.0319,64.0415,63.9263,63.9743,10925.0
2019-02-26 13:10:00,66.62,66.77,66.62,66.73,16674.0,63.9551,64.0991,63.9551,64.0607,16674.0
2019-02-26 13:15:00,66.74,66.88,66.73,66.84,21371.0,64.0703,64.2047,64.0607,64.1663,21371.0
2019-02-26 13:20:00,66.83,66.87,66.8,66.82,6531.0,64.1567,64.1951,64.1279,64.1471,6531.0
2019-02-26 13:25:00,66.81,66.81,66.72,66.76,15405.0,64.1375,64.1375,64.0511,64.0895,15405.0
2019-02-26 13:30:00,66.72,66.74,66.6,66.64,10822.0,64.0511,64.0703,63.9359,63.9743,10822.0
2019-02-26 13:35:00,66.65,66.66,66.58,66.61,8944.0,63.9839,63.9935,63.9167,63.9455,8944.0
2019-02-26 13:40:00,66.62,66.67,66.58,66.62,9928.0,63.9551,64.0031,63.9167,63.9551,9928.0
2019-02-26 13:45:00,66.61,66.69,66.6,66.6,12858.0,63.9455,64.0223,63.9359,63.9359,12858.0
2019-02-26 13:50:00,66.65,66.71,66.59,66.61,12845.0,63.9839,64.0415,63.9263,63.9455,12845.0
2019-02-26 13:55:00,66.64,66.67,66.58,66.6,17718.0,63.9743,64.0031,63.9167,63.9359,17718.0
2019-02-26 14:00:00,66.64,66.76,66.59,66.67,21720.0,63.9743,64.0895,63.9263,64.0031,21720.0
2019-02-26 14:05:00,66.64,66.71,66.61,66.65,11677.0,63.9743,64.0415,63.9455,63.9839,11677.0
2019-02-26 14:10:00,66.64,66.76,66.64,66.76,9587.0,63.9743,64.0895,63.9743,64.0895,9587.0
2019-02-26 14:15:00,66.74,66.79,66.71,66.77,14391.0,64.0703,64.1183,64.0415,64.0991,14391.0
2019-02-26 14:20:00,66.76,66.79,66.7,66.75,48141.0,64.0895,64.1183,64.0319,64.0799,48141.0
2019-02-26 14:25:00,66.75,66.82,66.74,66.8,10977.0,64.0799,64.1471,64.0703,64.1279,10977.0
2019-02-26 14:30:00,66.77,66.89,66.76,66.87,11483.0,64.0991,64.2143,64.0895,64.1951,11483.0
2019-02-26 14:35:00,66.87,67.14,66.85,67.13,50840.0,64.1951,64.4543,64.1759,64.4447,50840.0
2019-02-26 14:40:00,67.13,67.19,67.1,67.13,32454.0,64.4447,64.5023,64.4159,64.4447,32454.0
2019-02-26 14:45:00,67.13,67.17,67.05,67.08,20056.0,64.4447,64.4831,64.3679,64.3967,20056.0
2019-02-26 14:50:00,67.12,67.16,67.01,67.14,16225.0,64.4351,64.4735,64.3295,64.4543,16225.0
2019-02-26 14:55:00,67.13,67.18,67.03,67.1,19920.0,64.4447,64.4927,64.3487,64.4159,19920.0
2019-02-26 15:00:00,67.09,67.32,67.09,67.28,44665.0,64.4063,64.6271,64.4063,64.5887,44665.0
2019-02-26 15:05:00,67.28,67.28,67.17,67.17,33940.0,64.5887,64.5887,64.4831,64.4831,33940.0
2019-02-26 15:10:00,67.2,67.21,67.12,67.16,16254.0,64.5119,64.5215,64.4351,64.4735,16254.0
2019-02-26 15:15:00,67.16,67.28,67.13,67.21,12092.0,64.4735,64.5887,64.4447,64.5215,12092.0
2019-02-26 15:20:00,67.22,67.29,67.1,67.1,19330.0,64.5311,64.5983,64.4159,64.4159,19330.0
2019-02-26 15:25:00,67.14,67.14,67.0,67.01,32238.0,64.4543,64.4543,64.3199,64.3295,32238.0
2019-02-26 15:30:00,66.99,67.16,66.97,67.04,30528.0,64.3103,64.4735,64.2911,64.3583,30528.0
2019-02-26 15:35:00,67.04,67.06,66.93,66.95,17915.0,64.3583,64.3775,64.2527,64.2719,17915.0
2019-02-26 15:40:00,66.94,67.08,66.93,66.93,34841.0,64.2623,64.3967,64.2527,64.2527,34841.0
2019-02-26 15:45:00,66.9,66.96,66.84,66.86,39677.0,64.2239,64.2815,64.1663,64.1855,39677.0
2019-02-26 15:50:00,66.88,66.94,66.85,66.9,50951.0,64.2047,64.2623,64.1759,64.2239,50951.0
2019-02-26 15:55:00,66.9,66.93,66.27,66.42,141663.0,64.2239,64.2527,63.6191,63.7631,141663.0
2019-02-27 09:30:00,65.76,66.1,65.73,65.8,108167.0,63.1295,63.4559,63.1007,63.1679,108167.0
2019-02-27 09:35:00,65.79,66.2,65.75,66.19,95713.0,63.1583,63.5519,63.1199,63.5423,95713.0
2019-02-27 09:40:00,66.2,66.45,66.2,66.42,62065.0,63.5519,63.7919,63.5519,63.7631,62065.0
2019-02-27 09:45:00,66.43,66.54,66.37,66.43,53533.0,63.7727,63.8783,63.7151,63.7727,53533.0
2019-02-27 09:50:00,66.45,66.52,66.31,66.36,63017.0,63.7919,63.8591,63.6575,63.7055,63017.0
2019-02-27 09:55:00,66.37,66.37,65.97,66.05,55499.0,63.7151,63.7151,63.3311,63.4079,55499.0
2019-02-27 10:00:00,66.05,66.22,65.66,65.75,51287.0,63.4079,63.5711,63.0335,63.1199,51287.0
2019-02-27 10:05:00,65.73,66.04,65.6,66.04,77064.0,63.1007,63.3983,62.9759,63.3983,77064.0
2019-02-27 10:10:00,66.03,66.03,65.32,65.5,181962.0,63.3887,63.3887,62.7071,62.8799,181962.0
2019-02-27 10:15:00,65.51,65.82,65.44,65.78,79565.0,62.8895,63.1871,62.8223,63.1487,79565.0
2019-02-27 10:20:00,65.76,65.79,65.41,65.49,46536.0,63.1295,63.1583,62.7935,62.8703,46536.0
2019-02-27 10:25:00,65.47,65.74,65.29,65.49,106848.0,62.8511,63.1103,62.6783,62.8703,106848.0
2019-02-27 10:30:00,65.54,65.67,65.38,65.46,47544.0,62.9183,63.0431,62.7647,62.8415,47544.0
2019-02-27 10:35:00,65.51,65.64,65.3,65.58,38977.0,62.8895,63.0143,62.6879,62.9567,38977.0
2019-02-27 10:40:00,65.62,65.96,65.61,65.96,61896.0,62.9951,63.3215,62.9855,63.3215,61896.0
2019-02-27 10:45:00,65.94,65.95,65.76,65.9,41925.0,63.3023,63.3119,63.1295,63.2639,41925.0
2019-02-27 10:50:00,65.87,65.87,65.6,65.67,35415.0,63.2351,63.2351,62.9759,63.0431,35415.0
2019-02-27 10:55:00,65.62,65.63,65.41,65.56,49929.0,62.9951,63.0047,62.7935,62.9375,49929.0
2019-02-27 11:00:00,65.56,65.73,65.43,65.58,66689.0,62.9375,63.1007,62.8127,62.9567,66689.0
2019-02-27 11:05:00,65.64,65.95,65.63,65.94,25873.0,63.0143,63.3119,63.0047,63.3023,25873.0
2019-02-27 11:10:00,65.95,66.03,65.87,65.88,60477.0,63.3119,63.3887,63.2351,63.2447,60477.0
2019-02-27 11:15:00,65.9,65.96,65.84,65.95,24811.0,63.2639,63.3215,63.2063,63.3119,24811.0
2019-02-27 11:20:00,65.96,66.2,65.96,66.11,30808.0,63.3215,63.5519,63.3215,63.4655,30808.0
2019-02-27 11:25:00,66.12,66.18,66.05,66.07,74180.0,63.4751,63.5327,63.4079,63.4271,74180.0
2019-02-27 11:30:00,66.07,66.14,65.95,65.99,69575.0,63.4271,63.4943,63.3119,63.3503,69575.0
2019-02-27 11:35:00,65.97,66.13,65.94,66.11,41738.0,63.3311,63.4847,63.3023,63.4655,41738.0
2019-02-27 11:40:00,66.09,66.19,66.07,66.07,35649.0,63.4463,63.5423,63.4271,63.4271,35649.0
2019-02-27 11:45:00,66.06,66.3,66.05,66.26,17273.0,63.4175,63.6479,63.4079,63.6095,17273.0
2019-02-27 11:50:00,66.3,66.37,66.29,66.35,11954.0,63.6479,63.7151,63.6383,63.6959,11954.0
2019-02-27 11:55:00,66.36,66.37,66.27,66.28,13236.0,63.7055,63.7151,63.6191,63.6287,13236.0
2019-02-27 12:00:00,66.27,66.36,66.27,66.35,10740.0,63.6191,63.7055,63.6191,63.6959,10740.0
2019-02-27 12:05:00,66.32,66.41,66.24,66.37,18171.0,63.6671,63.7535,63.5903,63.7151,18171.0
2019-02-27 12:10:00,66.37,66.37,66.27,66.3,9343.0,63.7151,63.7151,63.6191,63.6479,9343.0
2019-02-27 12:15:00,66.31,66.34,66.24,66.26,11146.0,63.6575,63.6863,63.5903,63.6095,11146.0
2019-02-27 12:20:00,66.23,66.29,66.15,66.29,40480.0,63.5807,63.6383,63.5039,63.6383,40480.0
2019-02-27 12:25:00,66.31,66.42,66.3,66.36,15753.0,63.6575,63.7631,63.6479,63.7055,15753.0
2019-02-27 12:30:00,66.37,66.46,66.36,66.39,22557.0,63.7151,63.8015,63.7055,63.7343,22557.0
2019-02-27 12:35:00,66.38,66.43,66.34,66.4,5030.0,63.7247,63.7727,63.6863,63.7439,5030.0
2019-02-27 12:40:00,66.4,66.48,66.39,66.44,13492.0,63.7439,63.8207,63.7343,63.7823,13492.0
2019-02-27 12:45:00,66.47,66.55,66.46,66.53,29517.0,63.8111,63.8879,63.8015,63.8687,29517.0
2019-02-27 12:50:00,66.52,66.54,66.41,66.44,11621.0,63.8591,63.8783,63.7535,63.7823,11621.0
2019-02-27 12:55:00,66.41,66.42,66.38,66.39,10090.0,63.7535,63.7631,63.7247,63.7343,10090.0
2019-02-27 13:00:00,66.38,66.46,66.36,66.46,7656.0,63.7247,63.8015,63.7055,63.8015,7656.0
2019-02-27 13:05:00,66.51,66.65,66.51,66.6,42580.0,63.8495,63.9839,63.8495,63.9359,42580.0
2019-02-27 13:10:00,66.62,66.69,66.62,66.69,20996.0,63.9551,64.0223,63.9551,64.0223,20996.0
2019-02-27 13:15:00,66.7,66.72,66.64,66.65,12305.0,64.0319,64.0511,63.9743,63.9839,12305.0
2019-02-27 13:20:00,66.65,66.8,66.65,66.79,29778.0,63.9839,64.1279,63.9839,64.1183,29778.0
2019-02-27 13:25:00,66.78,66.79,66.65,66.67,20078.0,64.1087,64.1183,63.9839,64.0031,20078.0
2019-02-27 13:30:00,66.68,66.69,66.62,66.68,15951.0,64.0127,64.0223,63.9551,64.0127,15951.0
2019-02-27 13:35:00,66.68,66.72,66.64,66.64,17755.0,64.0127,64.0511,63.9743,63.9743,17755.0
2019-02-27 13:40:00,66.63,66.67,66.59,66.63,8856.0,63.9647,64.0031,63.9263,63.9647,8856.0
2019-02-27 13:45:00,66.62,66.74,66.61,66.72,32379.0,63.9551,64.0703,63.9455,64.0511,32379.0
2019-02-27 13:50:00,66.73,66.78,66.72,66.76,11895.0,64.0607,64.1087,64.0511,64.0895,11895.0
2019-02-27 13:55:00,66.76,66.83,66.72,66.72,20401.0,64.0895,64.1567,64.0511,64.0511,20401.0
2019-02-27 14:00:00,66.72,66.73,66.64,66.73,6755.0,64.0511,64.0607,63.9743,64.0607,6755.0
2019-02-27 14:05:00,66.74,66.75,66.68,66.69,7903.0,64.0703,64.0799,64.0127,64.0223,7903.0
2019-02-27 14:10:00,66.73,66.82,66.69,66.77,11946.0,64.0607,64.1471,64.0223,64.0991,11946.0
2019-02-27 14:15:00,66.8,66.85,66.8,66.82,13919.0,64.1279,64.1759,64.1279,64.1471,13919.0
2019-02-27 14:20:00,66.81,66.82,66.7,66.73,9584.0,64.1375,64.1471,64.0319,64.0607,9584.0
2019-02-27 14:25:00,66.7,66.72,66.66,66.71,15801.0,64.0319,64.0511,63.9935,64.0415,15801.0
2019-02-27 14:30:00,66.73,66.82,66.7,66.81,34810.0,64.0607,64.1471,64.0319,64.1375,34810.0
2019-02-27 14:35:00,66.82,66.83,66.77,66.8,6924.0,64.1471,64.1567,64.0991,64.1279,6924.0
2019-02-27 14:40:00,66.79,66.89,66.78,66.84,21052.0,64.1183,64.2143,64.1087,64.1663,21052.0
2019-02-27 14:45:00,66.82,66.84,66.79,66.82,13129.0,64.1471,64.1663,64.1183,64.1471,13129.0
2019-02-27 14:50:00,66.82,66.87,66.73,66.75,31456.0,64.1471,64.1951,64.0607,64.0799,31456.0
2019-02-27 14:55:00,66.77,66.88,66.76,66.86,15148.0,64.0991,64.2047,64.0895,64.1855,15148.0
2019-02-27 15:00:00,66.84,66.91,66.8,66.83,17390.0,64.1663,64.2335,64.1279,64.1567,17390.0
2019-02-27 15:05:00,66.86,66.91,66.84,66.91,16856.0,64.1855,64.2335,64.1663,64.2335,16856.0
2019-02-27 15:10:00,66.9,66.95,66.87,66.88,25944.0,64.2239,64.2719,64.1951,64.2047,25944.0
2019-02-27 15:15:00,66.89,66.94,66.85,66.89,16575.0,64.2143,64.2623,64.1759,64.2143,16575.0
2019-02-27 15:20:00,66.87,66.92,66.72,66.75,34864.0,64.1951,64.2431,64.0511,64.0799,34864.0
2019-02-27 15:25:00,66.74,66.78,66.42,66.45,49366.0,64.0703,64.1087,63.7631,63.7919,49366.0
2019-02-27 15:30:00,66.43,66.53,66.34,66.51,54752.0,63.7727,63.8687,63.6863,63.8495,54752.0
2019-02-27 15:35:00,66.5,66.65,66.49,66.63,21966.0,63.8399,63.9839,63.8303,63.9647,21966.0
2019-02-27 15:40:00,66.65,66.67,66.55,66.62,41738.0,63.9839,64.0031,63.8879,63.9551,41738.0
2019-02-27 15:45:00,66.63,66.67,66.58,66.67,28937.0,63.9647,64.0031,63.9167,64.0031,28937.0
2019-02-27 15:50:00,66.67,66.72,66.51,66.57,42263.0,64.0031,64.0511,63.8495,63.9071,42263.0
2019-02-27 15:55:00,66.6,66.8,66.59,66.77,84536.0,63.9359,64.1279,63.9263,64.0991,84536.0
2019-02-28 09:30:00,66.53,66.53,65.86,65.86,108856.0,63.8687,63.8687,63.2255,63.2255,108856.0
2019-02-28 09:35:00,65.86,66.04,65.77,65.87,89148.0,63.2255,63.3983,63.1391,63.2351,89148.0
2019-02-28 09:40:00,65.86,66.14,65.85,66.03,44664.0,63.2255,63.4943,63.2159,63.3887,44664.0
2019-02-28 09:45:00,66.03,66.22,65.79,65.85,62981.0,63.3887,63.5711,63.1583,63.2159,62981.0
2019-02-28 09:50:00,65.83,66.0,65.76,65.9,53619.0,63.1967,63.3599,63.1295,63.2639,53619.0
2019-02-28 09:55:00,65.95,65.97,65.76,65.81,31874.0,63.3119,63.3311,63.1295,63.1775,31874.0
2019-02-28 10:00:00,65.79,65.86,65.68,65.79,68100.0,63.1583,63.2255,63.0527,63.1583,68100.0
2019-02-28 10:05:00,65.8,65.8,65.55,65.62,50775.0,63.1679,63.1679,62.9279,62.9951,50775.0
2019-02-28 10:10:00,65.63,65.93,65.59,65.84,100065.0,63.0047,63.2927,62.9663,63.2063,100065.0
2019-02-28 10:15:00,65.84,65.98,65.84,65.93,42459.0,63.2063,63.3407,63.2063,63.2927,42459.0
2019-02-28 10:20:00,65.96,65.96,65.79,65.8,25452.0,63.3215,63.3215,63.1583,63.1679,25452.0
2019-02-28 10:25:00,65.78,65.91,65.71,65.91,19653.0,63.1487,63.2735,63.0815,63.2735,19653.0
2019-02-28 10:30:00,65.97,66.06,65.91,66.0,28467.0,63.3311,63.4175,63.2735,63.3599,28467.0
2019-02-28 10:35:00,66.03,66.28,66.03,66.08,59547.0,63.3887,63.6287,63.3887,63.4367,59547.0
2019-02-28 10:40:00,66.09,66.1,65.94,65.94,72240.0,63.4463,63.4559,63.3023,63.3023,72240.0
2019-02-28 10:45:00,65.92,66.09,65.91,66.08,18722.0,63.2831,63.4463,63.2735,63.4367,18722.0
2019-02-28 10:50:00,66.06,66.06,65.79,66.01,14770.0,63.4175,63.4175,63.1583,63.3695,14770.0
2019-02-28 10:55:00,66.0,66.15,65.98,66.09,28154.0,63.3599,63.5039,63.3407,63.4463,28154.0
2019-02-28 11:00:00,66.07,66.15,66.02,66.02,16146.0,63.4271,63.5039,63.3791,63.3791,16146.0
2019-02-28 11:05:00,66.05,66.09,65.84,65.88,21162.0,63.4079,63.4463,63.2063,63.2447,21162.0
2019-02-28 11:10:00,65.89,66.17,65.88,66.17,19207.0,63.2543,63.5231,63.2447,63.5231,19207.0
2019-02-28 11:15:00,66.15,66.44,66.12,66.43,24446.0,63.5039,63.7823,63.4751,63.7727,24446.0
2019-02-28 11:20:00,66.45,66.52,66.37,66.39,30706.0,63.7919,63.8591,63.7151,63.7343,30706.0
2019-02-28 11:25:00,66.42,66.58,66.35,66.41,20962.0,63.7631,63.9167,63.6959,63.7535,20962.0
2019-02-28 11:30:00,66.41,66.61,66.36,66.59,23267.0,63.7535,63.9455,63.7055,63.9263,23267.0
2019-02-28 11:35:00,66.6,66.78,66.6,66.74,49579.0,63.9359,64.1087,63.9359,64.0703,49579.0
2019-02-28 11:40:00,66.76,66.76,66.62,66.64,32253.0,64.0895,64.0895,63.9551,63.9743,32253.0
2019-02-28 11:45:00,66.64,66.72,66.57,66.64,22131.0,63.9743,64.0511,63.9071,63.9743,22131.0
2019-02-28 11:50:00,66.6,66.72,66.56,66.57,14548.0,63.9359,64.0511,63.8975,63.9071,14548.0
2019-02-28 11:55:00,66.6,66.69,66.53,66.53,13890.0,63.9359,64.0223,63.8687,63.8687,13890.0
2019-02-28 12:00:00,66.53,66.54,66.4,66.4,19954.0,63.8687,63.8783,63.7439,63.7439,19954.0
2019-02-28 12:05:00,66.43,66.51,66.42,66.46,9455.0,63.7727,63.8495,63.7631,63.8015,9455.0
2019-02-28 12:10:00,66.47,66.57,66.44,66.54,14425.0,63.8111,63.9071,63.7823,63.8783,14425.0
2019-02-28 12:15:00,66.59,66.69,66.58,66.66,16827.0,63.9263,64.0223,63.9167,63.9935,16827.0
2019-02-28 12:20:00,66.66,66.84,66.65,66.82,34130.0,63.9935,64.1663,63.9839,64.1471,34130.0
2019-02-28 12:25:00,66.84,66.86,66.76,66.8,24381.0,64.1663,64.1855,64.0895,64.1279,24381.0
2019-02-28 12:30:00,66.78,66.78,66.65,66.7,38707.0,64.1087,64.1087,63.9839,64.0319,38707.0
2019-02-28 12:35:00,66.69,66.73,66.65,66.72,12295.0,64.0223,64.0607,63.9839,64.0511,12295.0
2019-02-28 12:40:00,66.73,66.77,66.69,66.76,11825.0,64.0607,64.0991,64.0223,64.0895,11825.0
2019-02-28 12:45:00,66.74,66.76,66.59,66.62,13515.0,64.0703,64.0895,63.9263,63.9551,13515.0
2019-02-28 12:50:00,66.64,66.66,66.59,66.6,5408.0,63.9743,63.9935,63.9263,63.9359,5408.0
2019-02-28 12:55:00,66.59,66.76,66.59,66.76,8372.0,63.9263,64.0895,63.9263,64.0895,8372.0
2019-02-28 13:00:00,66.75,66.88,66.74,66.74,11636.0,64.0799,64.2047,64.0703,64.0703,11636.0
2019-02-28 13:05:00,66.75,66.79,66.68,66.77,12632.0,64.0799,64.1183,64.0127,64.0991,12632.0
2019-02-28 13:10:00,66.78,66.79,66.71,66.79,2852.0,64.1087,64.1183,64.0415,64.1183,2852.0
2019-02-28 13:15:00,66.75,66.87,66.72,66.82,15046.0,64.0799,64.1951,64.0511,64.1471,15046.0
2019-02-28 13:20:00,66.8,66.86,66.78,66.8,13494.0,64.1279,64.1855,64.1087,64.1279,13494.0
2019-02-28 13:25:00,66.75,66.77,66.7,66.77,6436.0,64.0799,64.0991,64.0319,64.0991,6436.0
2019-02-28 13:30:00,66.77,66.89,66.77,66.89,7175.0,64.0991,64.2143,64.0991,64.2143,7175.0
2019-02-28 13:35:00,66.9,66.96,66.88,66.95,22433.0,64.2239,64.2815,64.2047,64.2719,22433.0
2019-02-28 13:40:00,66.95,66.97,66.88,66.9,12546.0,64.2719,64.2911,64.2047,64.2239,12546.0
2019-02-28 13:45:00,66.91,66.91,66.75,66.8,15912.0,64.2335,64.2335,64.0799,64.1279,15912.0
2019-02-28 13:50:00,66.82,66.83,66.77,66.8,1700.0,64.1471,64.1567,64.0991,64.1279,1700.0
2019-02-28 13:55:00,66.81,66.83,66.79,66.82,4989.0,64.1375,64.1567,64.1183,64.1471,4989.0
2019-02-28 14:00:00,66.84,66.87,66.68,66.77,10305.0,64.1663,64.1951,64.0127,64.0991,10305.0
2019-02-28 14:05:00,66.77,66.77,66.68,66.7,5989.0,64.0991,64.0991,64.0127,64.0319,5989.0
2019-02-28 14:10:00,66.7,66.75,66.68,66.74,6184.0,64.0319,64.0799,64.0127,64.0703,6184.0
2019-02-28 14:15:00,66.72,66.72,66.6,66.62,9321.0,64.0511,64.0511,63.9359,63.9551,9321.0
2019-02-28 14:20:00,66.64,66.71,66.64,66.69,6552.0,63.9743,64.0415,63.9743,64.0223,6552.0
2019-02-28 14:25:00,66.72,66.76,66.7,66.75,11914.0,64.0511,64.0895,64.0319,64.0799,11914.0
2019-02-28 14:30:00,66.71,66.71,66.47,66.48,16063.0,64.0415,64.0415,63.8111,63.8207,16063.0
2019-02-28 14:35:00,66.5,66.53,66.45,66.5,9908.0,63.8399,63.8687,63.7919,63.8399,9908.0
2019-02-28 14:40:00,66.5,66.53,66.47,66.53,7184.0,63.8399,63.8687,63.8111,63.8687,7184.0
2019-02-28 14:45:00,66.48,66.5,66.36,66.39,10467.0,63.8207,63.8399,63.7055,63.7343,10467.0
2019-02-28 14:50:00,66.42,66.42,66.28,66.29,18453.0,63.7631,63.7631,63.6287,63.6383,18453.0
2019-02-28 14:55:00,66.27,66.45,66.24,66.39,15319.0,63.6191,63.7919,63.5903,63.7343,15319.0
2019-02-28 15:00:00,66.38,66.4,66.3,66.32,10301.0,63.7247,63.7439,63.6479,63.6671,10301.0
2019-02-28 15:05:00,66.35,66.36,66.23,66.33,19753.0,63.6959,63.7055,63.5807,63.6767,19753.0
2019-02-28 15:10:00,66.34,66.4,66.33,66.38,7337.0,63.6863,63.7439,63.6767,63.7247,7337.0
2019-02-28 15:15:00,66.36,66.37,66.2,66.36,7219.0,63.7055,63.7151,63.5519,63.7055,7219.0
2019-02-28 15:20:00,66.37,66.42,66.26,66.29,22873.0,63.7151,63.7631,63.6095,63.6383,22873.0
2019-02-28 15:25:00,66.3,66.41,66.29,66.38,14895.0,63.6479,63.7535,63.6383,63.7247,14895.0
2019-02-28 15:30:00,66.36,66.62,66.36,66.62,21893.0,63.7055,63.9551,63.7055,63.9551,21893.0
2019-02-28 15:35:00,66.61,66.64,66.47,66.52,34577.0,63.9455,63.9743,63.8111,63.8591,34577.0
2019-02-28 15:40:00,66.53,66.6,66.44,66.56,35011.0,63.8687,63.9359,63.7823,63.8975,35011.0
2019-02-28 15:45:00,66.54,66.54,66.4,66.48,31865.0,63.8783,63.8783,63.7439,63.8207,31865.0
2019-02-28 15:50:00,66.49,66.51,66.36,66.37,23490.0,63.8303,63.8495,63.7055,63.7151,23490.0
2019-02-28 15:55:00,66.36,66.39,65.99,66.0,112133.0,63.7055,63.7343,63.3503,63.3599,112133.0
2019-03-01 09:30:00,67.54,67.84,67.48,67.76,134798.0,64.8383,65.1263,64.7807,65.0495,134798.0
2019-03-01 09:35:00,67.78,67.84,67.68,67.79,82222.0,65.0687,65.1263,64.9727,65.0783,82222.0
2019-03-01 09:40:00,67.84,67.92,67.69,67.78,103319.0,65.1263,65.2031,64.9823,65.0687,103319.0
2019-03-01 09:45:00,67.8,67.86,67.49,67.6,80454.0,65.0879,65.1455,64.7903,64.8959,80454.0
2019-03-01 09:50:00,67.59,67.74,67.32,67.33,62315.0,64.8863,65.0303,64.6271,64.6367,62315.0
2019-03-01 09:55:00,67.35,67.42,67.13,67.39,51458.0,64.6559,64.7231,64.4447,64.6943,51458.0
2019-03-01 10:00:00,67.37,67.37,66.89,67.19,93133.0,64.6751,64.6751,64.2143,64.5023,93133.0
2019-03-01 10:05:00,67.21,67.24,67.04,67.17,44193.0,64.5215,64.5503,64.3583,64.4831,44193.0
2019-03-01 10:10:00,67.16,67.18,66.83,66.87,69465.0,64.4735,64.4927,64.1567,64.1951,69465.0
2019-03-01 10:15:00,66.87,66.98,66.59,66.93,66526.0,64.1951,64.3007,63.9263,64.2527,66526.0
2019-03-01 10:20:00,66.93,66.95,66.51,66.53,81455.0,64.2527,64.2719,63.8495,63.8687,81455.0
2019-03-01 10:25:00,66.51,66.74,66.45,66.65,50599.0,63.8495,64.0703,63.7919,63.9839,50599.0
2019-03-01 10:30:00,66.67,66.75,66.46,66.71,37591.0,64.0031,64.0799,63.8015,64.0415,37591.0
2019-03-01 10:35:00,66.71,66.71,66.53,66.56,29780.0,64.0415,64.0415,63.8687,63.8975,29780.0
2019-03-01 10:40:00,66.57,66.91,66.55,66.91,49335.0,63.9071,64.2335,63.8879,64.2335,49335.0
2019-03-01 10:45:00,66.92,66.93,66.77,66.83,39104.0,64.2431,64.2527,64.0991,64.1567,39104.0
2019-03-01 10:50:00,66.78,66.9,66.59,66.89,31466.0,64.1087,64.2239,63.9263,64.2143,31466.0
2019-03-01 10:55:00,66.9,66.94,66.82,66.92,43500.0,64.2239,64.2623,64.1471,64.2431,43500.0
2019-03-01 11:00:00,66.94,67.07,66.73,66.9,52428.0,64.2623,64.3871,64.0607,64.2239,52428.0
2019-03-01 11:05:00,66.84,66.85,66.58,66.67,30702.0,64.1663,64.1759,63.9167,64.0031,30702.0
2019-03-01 11:10:00,66.66,66.66,66.36,66.51,42208.0,63.9935,63.9935,63.7055,63.8495,42208.0
2019-03-01 11:15:00,66.48,66.66,66.42,66.62,16694.0,63.8207,63.9935,63.7631,63.9551,16694.0
2019-03-01 11:20:00,66.63,66.63,66.42,66.46,16690.0,63.9647,63.9647,63.7631,63.8015,16690.0
2019-03-01 11:25:00,66.47,66.54,66.4,66.5,20806.0,63.8111,63.8783,63.7439,63.8399,20806.0
2019-03-01 11:30:00,66.54,66.62,66.5,66.57,23948.0,63.8783,63.9551,63.8399,63.9071,23948.0
2019-03-01 11:35:00,66.62,66.89,66.56,66.88,22726.0,63.9551,64.2143,63.8975,64.2047,22726.0
2019-03-01 11:40:00,66.86,66.87,66.71,66.73,15928.0,64.1855,64.1951,64.0415,64.0607,15928.0
2019-03-01 11:45:00,66.74,66.76,66.33,66.33,41220.0,64.0703,64.0895,63.6767,63.6767,41220.0
2019-03-01 11:50:00,66.32,66.39,66.05,66.08,72167.0,63.6671,63.7343,63.4079,63.4367,72167.0
2019-03-01 11:55:00,66.06,66.36,66.03,66.32,26348.0,63.4175,63.7055,63.3887,63.6671,26348.0
2019-03-01 12:00:00,66.35,66.56,66.35,66.45,34047.0,63.6959,63.8975,63.6959,63.7919,34047.0
2019-03-01 12:05:00,66.48,66.63,66.44,66.59,33728.0,63.8207,63.9647,63.7823,63.9263,33728.0
2019-03-01 12:10:00,66.6,66.93,66.54,66.92,31281.0,63.9359,64.2527,63.8783,64.2431,31281.0
2019-03-01 12:15:00,66.94,67.05,66.91,67.02,43242.0,64.2623,64.3679,64.2335,64.3391,43242.0
2019-03-01 12:20:00,67.05,67.22,67.0,67.22,49915.0,64.3679,64.5311,64.3199,64.5311,49915.0
2019-03-01 12:25:00,67.22,67.32,67.22,67.25,34284.0,64.5311,64.6271,64.5311,64.5599,34284.0
2019-03-01 12:30:00,67.27,67.42,67.23,67.34,37794.0,64.5791,64.7231,64.5407,64.6463,37794.0
2019-03-01 12:35:00,67.34,67.4,67.25,67.36,45333.0,64.6463,64.7039,64.5599,64.6655,45333.0
2019-03-01 12:40:00,67.35,67.45,67.24,67.33,35864.0,64.6559,64.7519,64.5503,64.6367,35864.0
2019-03-01 12:45:00,67.34,67.41,67.28,67.39,13431.0,64.6463,64.7135,64.5887,64.6943,13431.0
2019-03-01 12:50:00,67.37,67.44,67.29,67.43,17990.0,64.6751,64.7423,64.5983,64.7327,17990.0
2019-03-01 12:55:00,67.41,67.42,67.29,67.29,15885.0,64.7135,64.7231,64.5983,64.5983,15885.0
2019-03-01 13:00:00,67.3,67.37,67.29,67.31,9165.0,64.6079,64.6751,64.5983,64.6175,9165.0
2019-03-01 13:05:00,67.3,67.38,67.28,67.31,21518.0,64.6079,64.6847,64.5887,64.6175,21518.0
2019-03-01 13:10:00,67.34,67.46,67.28,67.44,21952.0,64.6463,64.7615,64.5887,64.7423,21952.0
2019-03-01 13:15:00,67.43,67.45,67.28,67.3,21068.0,64.7327,64.7519,64.5887,64.6079,21068.0
2019-03-01 13:20:00,67.28,67.29,67.18,67.24,13237.0,64.5887,64.5983,64.4927,64.5503,13237.0
2019-03-01 13:25:00,67.21,67.25,67.2,67.24,15929.0,64.5215,64.5599,64.5119,64.5503,15929.0
2019-03-01 13:30:00,67.25,67.45,67.25,67.43,12756.0,64.5599,64.7519,64.5599,64.7327,12756.0
2019-03-01 13:35:00,67.4,67.45,67.36,67.4,6005.0,64.7039,64.7519,64.6655,64.7039,6005.0
2019-03-01 13:40:00,67.41,67.46,67.41,67.44,9470.0,64.7135,64.7615,64.7135,64.7423,9470.0
2019-03-01 13:45:00,67.44,67.5,67.39,67.47,17887.0,64.7423,64.7999,64.6943,64.7711,17887.0
2019-03-01 13:50:00,67.45,67.47,67.39,67.42,12329.0,64.7519,64.7711,64.6943,64.7231,12329.0
2019-03-01 13:55:00,67.42,67.42,67.31,67.32,16433.0,64.7231,64.7231,64.6175,64.6271,16433.0
2019-03-01 14:00:00,67.31,67.37,67.27,67.28,12884.0,64.6175,64.6751,64.5791,64.5887,12884.0
2019-03-01 14:05:00,67.28,67.41,67.26,67.41,9481.0,64.5887,64.7135,64.5695,64.7135,9481.0
2019-03-01 14:10:00,67.42,67.47,67.39,67.46,14660.0,64.7231,64.7711,64.6943,64.7615,14660.0
2019-03-01 14:15:00,67.48,67.55,67.45,67.55,21411.0,64.7807,64.8479,64.7519,64.8479,21411.0
2019-03-01 14:20:00,67.56,67.84,67.55,67.83,68908.0,64.8575,65.1263,64.8479,65.1167,68908.0
2019-03-01 14:25:00,67.84,67.84,67.74,67.83,25640.0,65.1263,65.1263,65.0303,65.1167,25640.0
2019-03-01 14:30:00,67.83,67.9,67.76,67.79,27971.0,65.1167,65.1839,65.0495,65.0783,27971.0
2019-03-01 14:35:00,67.82,67.87,67.79,67.79,15104.0,65.1071,65.1551,65.0783,65.0783,15104.0
2019-03-01 14:40:00,67.81,67.87,67.78,67.85,11313.0,65.0975,65.1551,65.0687,65.1359,11313.0
2019-03-01 14:45:00,67.87,67.87,67.68,67.71,21538.0,65.1551,65.1551,64.9727,65.0015,21538.0
2019-03-01 14:50:00,67.71,67.77,67.69,67.77,18169.0,65.0015,65.0591,64.9823,65.0591,18169.0
2019-03-01 14:55:00,67.78,67.83,67.75,67.8,7852.0,65.0687,65.1167,65.0399,65.0879,7852.0
2019-03-01 15:00:00,67.81,67.82,67.68,67.72,23110.0,65.0975,65.1071,64.9727,65.0111,23110.0
2019-03-01 15:05:00,67.72,67.82,67.71,67.75,24087.0,65.0111,65.1071,65.0015,65.0399,24087.0
2019-03-01 15:10:00,67.73,67.78,67.63,67.67,19458.0,65.0207,65.0687,64.9247,64.9631,19458.0
2019-03-01 15:15:00,67.68,67.76,67.64,67.72,14575.0,64.9727,65.0495,64.9343,65.0111,14575.0
2019-03-01 15:20:00,67.71,67.73,67.65,67.7,14151.0,65.0015,65.0207,64.9439,64.9919,14151.0
2019-03-01 15:25:00,67.7,67.81,67.68,67.8,19702.0,64.9919,65.0975,64.9727,65.0879,19702.0
2019-03-01 15:30:00,67.8,67.86,67.68,67.72,40284.0,65.0879,65.1455,64.9727,65.0111,40284.0
2019-03-01 15:35:00,67.72,67.83,67.67,67.8,23839.0,65.0111,65.1167,64.9631,65.0879,23839.0
2019-03-01 15:40:00,67.8,67.97,67.77,67.97,53034.0,65.0879,65.2511,65.0591,65.2511,53034.0
2019-03-01 15:45:00,67.96,68.0,67.85,67.86,48930.0,65.2415,65.2799,65.1359,65.1455,48930.0
2019-03-01 15:50:00,67.85,67.92,67.78,67.85,61041.0,65.1359,65.2031,65.0687,65.1359,61041.0
2019-03-01 15:55:00,67.82,67.96,67.81,67.84,105215.0,65.1071,65.2415,65.0975,65.1263,105215.0
2019-03-04 09:30:00,68.28,68.55,68.11,68.14,144130.0,65.5487,65.8079,65.3855,65.4143,144130.0
2019-03-04 09:35:00,68.1,68.14,67.84,68.1,89455.0,65.3759,65.4143,65.1263,65.3759,89455.0
2019-03-04 09:40:00,68.14,68.21,67.96,68.12,36031.0,65.4143,65.4815,65.2415,65.3951,36031.0
2019-03-04 09:45:00,68.01,68.09,67.77,67.77,59574.0,65.2895,65.3663,65.0591,65.0591,59574.0
2019-03-04 09:50:00,67.8,67.81,67.54,67.76,47972.0,65.0879,65.0975,64.8383,65.0495,47972.0
2019-03-04 09:55:00,67.8,68.01,67.78,67.92,26940.0,65.0879,65.2895,65.0687,65.2031,26940.0
2019-03-04 10:00:00,67.86,67.87,67.69,67.77,39741.0,65.1455,65.1551,64.9823,65.0591,39741.0
2019-03-04 10:05:00,67.77,67.88,67.49,67.49,33807.0,65.0591,65.1647,64.7903,64.7903,33807.0
2019-03-04 10:10:00,67.56,67.61,67.37,67.58,35365.0,64.8575,64.9055,64.6751,64.8767,35365.0
2019-03-04 10:15:00,67.58,67.92,67.54,67.92,39392.0,64.8767,65.2031,64.8383,65.2031,39392.0
2019-03-04 10:20:00,67.94,68.03,67.85,68.01,47369.0,65.2223,65.3087,65.1359,65.2895,47369.0
2019-03-04 10:25:00,68.0,68.11,67.9,67.94,39212.0,65.2799,65.3855,65.1839,65.2223,39212.0
2019-03-04 10:30:00,67.98,68.0,67.52,67.52,48726.0,65.2607,65.2799,64.8191,64.8191,48726.0
2019-03-04 10:35:00,67.5,67.52,67.31,67.41,50175.0,64.7999,64.8191,64.6175,64.7135,50175.0
2019-03-04 10:40:00,67.37,67.41,67.21,67.35,40015.0,64.6751,64.7135,64.5215,64.6559,40015.0
2019-03-04 10:45:00,67.33,67.36,67.18,67.18,34519.0,64.6367,64.6655,64.4927,64.4927,34519.0
2019-03-04 10:50:00,67.16,67.18,66.86,66.88,93026.0,64.4735,64.4927,64.1855,64.2047,93026.0
2019-03-04 10:55:00,66.85,66.97,66.74,66.75,65361.0,64.1759,64.2911,64.0703,64.0799,65361.0
2019-03-04 11:00:00,66.73,66.81,66.57,66.64,50325.0,64.0607,64.1375,63.9071,63.9743,50325.0
2019-03-04 11:05:00,66.63,66.71,66.34,66.34,79537.0,63.9647,64.0415,63.6863,63.6863,79537.0
2019-03-04 11:10:00,66.31,66.59,66.27,66.53,58314.0,63.6575,63.9263,63.6191,63.8687,58314.0
2019-03-04 11:15:00,66.52,66.64,66.28,66.63,60511.0,63.8591,63.9743,63.6287,63.9647,60511.0
2019-03-04 11:20:00,66.62,66.68,66.1,66.14,65921.0,63.9551,64.0127,63.4559,63.4943,65921.0
2019-03-04 11:25:00,66.15,66.3,66.0,66.01,67072.0,63.5039,63.6479,63.3599,63.3695,67072.0
2019-03-04 11:30:00,66.02,66.19,65.83,65.92,85732.0,63.3791,63.5423,63.1967,63.2831,85732.0
2019-03-04 11:35:00,65.94,66.2,65.9,66.07,40607.0,63.3023,63.5519,63.2639,63.4271,40607.0
2019-03-04 11:40:00,66.01,66.02,65.58,65.64,99774.0,63.3695,63.3791,62.9567,63.0143,99774.0
2019-03-04 11:45:00,65.64,65.7,65.42,65.46,122897.0,63.0143,63.0719,62.8031,62.8415,122897.0
2019-03-04 11:50:00,65.47,65.6,65.28,65.41,68179.0,62.8511,62.9759,62.6687,62.7935,68179.0
2019-03-04 11:55:00,65.38,65.38,65.07,65.18,106781.0,62.7647,62.7647,62.4671,62.5727,106781.0
2019-03-04 12:00:00,65.18,65.57,65.06,65.51,61098.0,62.5727,62.9471,62.4575,62.8895,61098.0
2019-03-04 12:05:00,65.5,65.55,65.26,65.47,98546.0,62.8799,62.9279,62.6495,62.8511,98546.0
2019-03-04 12:10:00,65.4,65.42,64.93,64.94,134783.0,62.7839,62.8031,62.3327,62.3423,134783.0
2019-03-04 12:15:00,64.95,65.03,64.55,64.68,133019.0,62.3519,62.4287,61.9679,62.0927,133019.0
2019-03-04 12:20:00,64.65,64.96,64.65,64.75,58049.0,62.0639,62.3615,62.0639,62.1599,58049.0
2019-03-04 12:25:00,64.8,65.2,64.68,65.19,67280.0,62.2079,62.5919,62.0927,62.5823,67280.0
2019-03-04 12:30:00,65.16,65.43,65.1,65.36,119798.0,62.5535,62.8127,62.4959,62.7455,119798.0
2019-03-04 12:35:00,65.32,65.35,65.11,65.17,48367.0,62.7071,62.7359,62.5055,62.5631,48367.0
2019-03-04 12:40:00,65.16,65.16,64.84,64.89,52708.0,62.5535,62.5535,62.2463,62.2943,52708.0
2019-03-04 12:45:00,64.88,64.91,64.67,64.85,69452.0,62.2847,62.3135,62.0831,62.2559,69452.0
2019-03-04 12:50:00,64.81,65.04,64.76,64.85,33662.0,62.2175,62.4383,62.1695,62.2559,33662.0
2019-03-04 12:55:00,64.84,64.89,64.65,64.89,30710.0,62.2463,62.2943,62.0639,62.2943,30710.0
2019-03-04 13:00:00,64.87,64.87,64.69,64.69,27519.0,62.2751,62.2751,62.1023,62.1023,27519.0
2019-03-04 13:05:00,64.65,64.74,64.52,64.52,63665.0,62.0639,62.1503,61.9391,61.9391,63665.0
2019-03-04 13:10:00,64.51,64.84,64.48,64.76,75716.0,61.9295,62.2463,61.9007,62.1695,75716.0
2019-03-04 13:15:00,64.78,65.01,64.72,64.94,48764.0,62.1887,62.4095,62.1311,62.3423,48764.0
2019-03-04 13:20:00,64.99,65.3,64.99,65.26,66391.0,62.3903,62.6879,62.3903,62.6495,66391.0
2019-03-04 13:25:00,65.27,65.35,65.09,65.31,41312.0,62.6591,62.7359,62.4863,62.6975,41312.0
2019-03-04 13:30:00,65.3,65.43,65.29,65.33,32995.0,62.6879,62.8127,62.6783,62.7167,32995.0
2019-03-04 13:35:00,65.32,65.44,65.32,65.35,26226.0,62.7071,62.8223,62.7071,62.7359,26226.0
2019-03-04 13:40:00,65.34,65.54,65.28,65.51,45558.0,62.7263,62.9183,62.6687,62.8895,45558.0
2019-03-04 13:45:00,65.49,65.53,65.38,65.52,39239.0,62.8703,62.9087,62.7647,62.8991,39239.0
2019-03-04 13:50:00,65.5,65.73,65.48,65.7,42762.0,62.8799,63.1007,62.8607,63.0719,42762.0
2019-03-04 13:55:00,65.69,65.83,65.66,65.77,46313.0,63.0623,63.1967,63.0335,63.1391,46313.0
2019-03-04 14:00:00,65.75,65.83,65.56,65.6,60100.0,63.1199,63.1967,62.9375,62.9759,60100.0
2019-03-04 14:05:00,65.6,65.83,65.59,65.65,53668.0,62.9759,63.1967,62.9663,63.0239,53668.0
2019-03-04 14:10:00,65.64,65.74,65.6,65.7,17139.0,63.0143,63.1103,62.9759,63.0719,17139.0
2019-03-04 14:15:00,65.66,65.84,65.63,65.83,21987.0,63.0335,63.2063,63.0047,63.1967,21987.0
2019-03-04 14:20:00,65.84,66.03,65.75,66.01,44478.0,63.2063,63.3887,63.1199,63.3695,44478.0
2019-03-04 14:25:00,66.01,66.11,65.97,66.08,59541.0,63.3695,63.4655,63.3311,63.4367,59541.0
2019-03-04 14:30:00,66.1,66.12,65.9,65.95,31597.0,63.4559,63.4751,63.2639,63.3119,31597.0
2019-03-04 14:35:00,65.94,66.03,65.92,65.93,22582.0,63.3023,63.3887,63.2831,63.2927,22582.0
2019-03-04 14:40:00,65.93,66.02,65.86,65.92,25385.0,63.2927,63.3791,63.2255,63.2831,25385.0
2019-03-04 14:45:00,65.91,65.94,65.73,65.76,32217.0,63.2735,63.3023,63.1007,63.1295,32217.0
2019-03-04 14:50:00,65.77,66.09,65.76,65.98,53635.0,63.1391,63.4463,63.1295,63.3407,53635.0
2019-03-04 14:55:00,65.97,65.99,65.85,65.86,8900.0,63.3311,63.3503,63.2159,63.2255,8900.0
2019-03-04 15:00:00,65.85,65.91,65.67,65.72,29734.0,63.2159,63.2735,63.0431,63.0911,29734.0
2019-03-04 15:05:00,65.72,65.81,65.67,65.72,18306.0,63.0911,63.1775,63.0431,63.0911,18306.0
2019-03-04 15:10:00,65.72,65.88,65.71,65.81,19840.0,63.0911,63.2447,63.0815,63.1775,19840.0
2019-03-04 15:15:00,65.8,65.95,65.71,65.92,13978.0,63.1679,63.3119,63.0815,63.2831,13978.0
2019-03-04 15:20:00,65.92,65.97,65.72,65.77,20317.0,63.2831,63.3311,63.0911,63.1391,20317.0
2019-03-04 15:25:00,65.77,65.97,65.76,65.86,19834.0,63.1391,63.3311,63.1295,63.2255,19834.0
2019-03-04 15:30:00,65.84,66.08,65.76,65.97,33601.0,63.2063,63.4367,63.1295,63.3311,33601.0
2019-03-04 15:35:00,66.0,66.07,65.84,66.0,30248.0,63.3599,63.4271,63.2063,63.3599,30248.0
2019-03-04 15:40:00,65.98,66.05,65.87,66.04,37075.0,63.3407,63.4079,63.2351,63.3983,37075.0
2019-03-04 15:45:00,66.04,66.14,65.99,65.99,46230.0,63.3983,63.4943,63.3503,63.3503,46230.0
2019-03-04 15:50:00,65.99,66.1,65.87,66.07,111019.0,63.3503,63.4559,63.2351,63.4271,111019.0
2019-03-04 15:55:00,66.08,66.13,65.89,66.05,144096.0,63.4367,63.4847,63.2543,63.4079,144096.0
2019-03-05 09:30:00,66.16,66.2,65.65,65.65,72925.0,63.5135,63.5519,63.0239,63.0239,72925.0
2019-03-05 09:35:00,65.64,65.71,65.53,65.55,60682.0,63.0143,63.0815,62.9087,62.9279,60682.0
2019-03-05 09:40:00,65.57,65.61,65.3,65.34,44378.0,62.9471,62.9855,62.6879,62.7263,44378.0
2019-03-05 09:45:00,65.32,65.43,65.16,65.2,80020.0,62.7071,62.8127,62.5535,62.5919,80020.0
2019-03-05 09:50:00,65.21,65.3,64.96,65.04,81938.0,62.6015,62.6879,62.3615,62.4383,81938.0
2019-03-05 09:55:00,65.06,65.45,65.06,65.24,39751.0,62.4575,62.8319,62.4575,62.6303,39751.0
2019-03-05 10:00:00,65.36,65.76,65.35,65.66,78600.0,62.7455,63.1295,62.7359,63.0335,78600.0
2019-03-05 10:05:00,65.69,65.87,65.49,65.61,77442.0,63.0623,63.2351,62.8703,62.9855,77442.0
2019-03-05 10:10:00,65.6,65.73,65.42,65.53,47821.0,62.9759,63.1007,62.8031,62.9087,47821.0
2019-03-05 10:15:00,65.57,65.6,65.25,65.29,43041.0,62.9471,62.9759,62.6399,62.6783,43041.0
2019-03-05 10:20:00,65.3,65.63,65.26,65.61,29960.0,62.6879,63.0047,62.6495,62.9855,29960.0
2019-03-05 10:25:00,65.57,65.62,65.31,65.38,28814.0,62.9471,62.9951,62.6975,62.7647,28814.0
2019-03-05 10:30:00,65.39,65.71,65.33,65.64,38899.0,62.7743,63.0815,62.7167,63.0143,38899.0
2019-03-05 10:35:00,65.61,65.63,65.48,65.63,24219.0,62.9855,63.0047,62.8607,63.0047,24219.0
2019-03-05 10:40:00,65.64,65.77,65.48,65.57,32983.0,63.0143,63.1391,62.8607,62.9471,32983.0
2019-03-05 10:45:00,65.56,65.57,65.13,65.23,52210.0,62.9375,62.9471,62.5247,62.6207,52210.0
2019-03-05 10:50:00,65.2,65.42,65.15,65.17,42381.0,62.5919,62.8031,62.5439,62.5631,42381.0
2019-03-05 10:55:00,65.18,65.33,65.14,65.19,30284.0,62.5727,62.7167,62.5343,62.5823,30284.0
2019-03-05 11:00:00,65.24,65.54,65.22,65.52,41778.0,62.6303,62.9183,62.6111,62.8991,41778.0
2019-03-05 11:05:00,65.52,65.59,65.35,65.57,33096.0,62.8991,62.9663,62.7359,62.9471,33096.0
2019-03-05 11:10:00,65.59,65.71,65.53,65.59,24878.0,62.9663,63.0815,62.9087,62.9663,24878.0
2019-03-05 11:15:00,65.6,65.7,65.56,65.66,30232.0,62.9759,63.0719,62.9375,63.0335,30232.0
2019-03-05 11:20:00,65.69,65.69,65.55,65.61,17869.0,63.0623,63.0623,62.9279,62.9855,17869.0
2019-03-05 11:25:00,65.58,65.69,65.56,65.57,28970.0,62.9567,63.0623,62.9375,62.9471,28970.0
2019-03-05 11:30:00,65.54,65.76,65.5,65.74,32008.0,62.9183,63.1295,62.8799,63.1103,32008.0
2019-03-05 11:35:00,65.75,65.97,65.75,65.97,47464.0,63.1199,63.3311,63.1199,63.3311,47464.0
2019-03-05 11:40:00,65.99,66.11,65.94,66.07,24348.0,63.3503,63.4655,63.3023,63.4271,24348.0
2019-03-05 11:45:00,66.07,66.07,65.94,65.94,18824.0,63.4271,63.4271,63.3023,63.3023,18824.0
2019-03-05 11:50:00,65.94,65.98,65.69,65.71,38970.0,63.3023,63.3407,63.0623,63.0815,38970.0
2019-03-05 11:55:00,65.68,65.85,65.61,65.81,28380.0,63.0527,63.2159,62.9855,63.1775,28380.0
2019-03-05 12:00:00,65.8,65.94,65.78,65.92,20954.0,63.1679,63.3023,63.1487,63.2831,20954.0
2019-03-05 12:05:00,65.92,65.97,65.86,65.93,12431.0,63.2831,63.3311,63.2255,63.2927,12431.0
2019-03-05 12:10:00,65.93,65.99,65.86,65.86,13204.0,63.2927,63.3503,63.2255,63.2255,13204.0
2019-03-05 12:15:00,65.83,65.84,65.67,65.67,22704.0,63.1967,63.2063,63.0431,63.0431,22704.0
2019-03-05 12:20:00,65.67,65.82,65.64,65.78,32929.0,63.0431,63.1871,63.0143,63.1487,32929.0
2019-03-05 12:25:00,65.77,65.8,65.71,65.72,25336.0,63.1391,63.1679,63.0815,63.0911,25336.0
2019-03-05 12:30:00,65.73,65.76,65.62,65.62,8060.0,63.1007,63.1295,62.9951,62.9951,8060.0
2019-03-05 12:35:00,65.63,65.63,65.49,65.52,28818.0,63.0047,63.0047,62.8703,62.8991,28818.0
2019-03-05 12:40:00,65.55,65.62,65.53,65.53,16576.0,62.9279,62.9951,62.9087,62.9087,16576.0
2019-03-05 12:45:00,65.53,65.54,65.39,65.5,38993.0,62.9087,62.9183,62.7743,62.8799,38993.0
2019-03-05 12:50:00,65.51,65.66,65.47,65.64,13789.0,62.8895,63.0335,62.8511,63.0143,13789.0
2019-03-05 12:55:00,65.64,65.71,65.54,65.71,70317.0,63.0143,63.0815,62.9183,63.0815,70317.0
2019-03-05 13:00:00,65.71,65.74,65.62,65.74,28758.0,63.0815,63.1103,62.9951,63.1103,28758.0
2019-03-05 13:05:00,65.74,65.8,65.74,65.75,25017.0,63.1103,63.1679,63.1103,63.1199,25017.0
2019-03-05 13:10:00,65.76,65.9,65.76,65.9,17178.0,63.1295,63.2639,63.1295,63.2639,17178.0
2019-03-05 13:15:00,65.89,65.9,65.83,65.84,9620.0,63.2543,63.2639,63.1967,63.2063,9620.0
2019-03-05 13:20:00,65.84,65.84,65.68,65.68,29558.0,63.2063,63.2063,63.0527,63.0527,29558.0
2019-03-05 13:25:00,65.68,65.71,65.47,65.47,19362.0,63.0527,63.0815,62.8511,62.8511,19362.0
2019-03-05 13:30:00,65.45,65.56,65.44,65.53,30804.0,62.8319,62.9375,62.8223,62.9087,30804.0
2019-03-05 13:35:00,65.55,65.7,65.55,65.67,15917.0,62.9279,63.0719,62.9279,63.0431,15917.0
2019-03-05 13:40:00,65.65,65.68,65.54,65.59,32869.0,63.0239,63.0527,62.9183,62.9663,32869.0
2019-03-05 13:45:00,65.59,65.66,65.56,65.66,15769.0,62.9663,63.0335,62.9375,63.0335,15769.0
2019-03-05 13:50:00,65.69,65.75,65.68,65.74,18595.0,63.0623,63.1199,63.0527,63.1103,18595.0
2019-03-05 13:55:00,65.76,65.84,65.75,65.78,12798.0,63.1295,63.2063,63.1199,63.1487,12798.0
2019-03-05 14:00:00,65.76,65.88,65.76,65.88,5944.0,63.1295,63.2447,63.1295,63.2447,5944.0
2019-03-05 14:05:00,65.88,65.94,65.84,65.84,28182.0,63.2447,63.3023,63.2063,63.2063,28182.0
2019-03-05 14:10:00,65.83,65.88,65.8,65.81,9255.0,63.1967,63.2447,63.1679,63.1775,9255.0
2019-03-05 14:15:00,65.81,65.89,65.78,65.88,6552.0,63.1775,63.2543,63.1487,63.2447,6552.0
2019-03-05 14:20:00,65.89,65.95,65.88,65.88,14175.0,63.2543,63.3119,63.2447,63.2447,14175.0
2019-03-05 14:25:00,65.85,65.98,65.84,65.98,10214.0,63.2159,63.3407,63.2063,63.3407,10214.0
2019-03-05 14:30:00,65.99,66.02,65.9,65.9,42002.0,63.3503,63.3791,63.2639,63.2639,42002.0
2019-03-05 14:35:00,65.91,65.92,65.78,65.82,15451.0,63.2735,63.2831,63.1487,63.1871,15451.0
2019-03-05 14:40:00,65.8,65.93,65.8,65.92,13494.0,63.1679,63.2927,63.1679,63.2831,13494.0
2019-03-05 14:45:00,65.91,65.92,65.84,65.88,6760.0,63.2735,63.2831,63.2063,63.2447,6760.0
2019-03-05 14:50:00,65.86,65.94,65.83,65.91,18227.0,63.2255,63.3023,63.1967,63.2735,18227.0
2019-03-05 14:55:00,65.91,65.93,65.86,65.87,10577.0,63.2735,63.2927,63.2255,63.2351,10577.0
2019-03-05 15:00:00,65.88,65.88,65.65,65.71,30111.0,63.2447,63.2447,63.0239,63.0815,30111.0
2019-03-05 15:05:00,65.71,65.71,65.49,65.51,40936.0,63.0815,63.0815,62.8703,62.8895,40936.0
2019-03-05 15:10:00,65.52,65.63,65.46,65.51,31738.0,62.8991,63.0047,62.8415,62.8895,31738.0
2019-03-05 15:15:00,65.51,65.53,65.38,65.44,53514.0,62.8895,62.9087,62.7647,62.8223,53514.0
2019-03-05 15:20:00,65.44,65.45,65.34,65.43,34250.0,62.8223,62.8319,62.7263,62.8127,34250.0
2019-03-05 15:25:00,65.41,65.45,65.28,65.32,47995.0,62.7935,62.8319,62.6687,62.7071,47995.0
2019-03-05 15:30:00,65.3,65.36,65.26,65.28,24051.0,62.6879,62.7455,62.6495,62.6687,24051.0
2019-03-05 15:35:00,65.28,65.37,65.26,65.34,33538.0,62.6687,62.7551,62.6495,62.7263,33538.0
2019-03-05 15:40:00,65.34,65.42,65.33,65.4,45146.0,62.7263,62.8031,62.7167,62.7839,45146.0
2019-03-05 15:45:00,65.39,65.51,65.39,65.47,36568.0,62.7743,62.8895,62.7743,62.8511,36568.0
2019-03-05 15:50:00,65.47,65.48,65.31,65.35,59054.0,62.8511,62.8607,62.6975,62.7359,59054.0
2019-03-05 15:55:00,65.34,65.38,65.09,65.11,168821.0,62.7263,62.7647,62.4863,62.5055,168821.0
2019-03-06 09:30:00,65.06,65.08,64.8,64.91,118271.0,62.4575,62.4767,62.2079,62.3135,118271.0
2019-03-06 09:35:00,64.92,65.05,64.71,64.77,65215.0,62.3231,62.4479,62.1215,62.1791,65215.0
2019-03-06 09:40:00,64.73,64.73,64.45,64.58,59956.0,62.1407,62.1407,61.8719,61.9967,59956.0
2019-03-06 09:45:00,64.65,64.69,64.35,64.42,67177.0,62.0639,62.1023,61.7759,61.8431,67177.0
2019-03-06 09:50:00,64.42,64.46,64.0,64.19,144776.0,61.8431,61.8815,61.4399,61.6223,144776.0
2019-03-06 09:55:00,64.16,64.42,64.14,64.42,58310.0,61.5935,61.8431,61.5743,61.8431,58310.0
2019-03-06 10:00:00,64.41,64.41,64.17,64.17,50626.0,61.8335,61.8335,61.6031,61.6031,50626.0
2019-03-06 10:05:00,64.17,64.43,64.15,64.41,71480.0,61.6031,61.8527,61.5839,61.8335,71480.0
2019-03-06 10:10:00,64.4,64.4,64.07,64.21,48133.0,61.8239,61.8239,61.5071,61.6415,48133.0
2019-03-06 10:15:00,64.24,64.29,63.96,63.97,41945.0,61.6703,61.7183,61.4015,61.4111,41945.0
2019-03-06 10:20:00,63.96,64.09,63.89,63.91,69564.0,61.4015,61.5263,61.3343,61.3535,69564.0
2019-03-06 10:25:00,63.91,64.04,63.81,63.86,52656.0,61.3535,61.4783,61.2575,61.3055,52656.0
2019-03-06 10:30:00,63.83,64.0,63.38,63.42,131780.0,61.2767,61.4399,60.8447,60.8831,131780.0
2019-03-06 10:35:00,63.39,63.6,63.38,63.6,63634.0,60.8543,61.0559,60.8447,61.0559,63634.0
2019-03-06 10:40:00,63.56,63.59,63.36,63.48,57963.0,61.0175,61.0463,60.8255,60.9407,57963.0
2019-03-06 10:45:00,63.47,63.61,63.28,63.4,78313.0,60.9311,61.0655,60.7487,60.8639,78313.0
2019-03-06 10:50:00,63.39,63.6,63.38,63.6,39315.0,60.8543,61.0559,60.8447,61.0559,39315.0
2019-03-06 10:55:00,63.59,63.85,63.47,63.49,78058.0,61.0463,61.2959,60.9311,60.9503,78058.0
2019-03-06 11:00:00,63.48,63.6,63.36,63.53,73707.0,60.9407,61.0559,60.8255,60.9887,73707.0
2019-03-06 11:05:00,63.52,63.81,63.52,63.8,75106.0,60.9791,61.2575,60.9791,61.2479,75106.0
2019-03-06 11:10:00,63.76,63.77,63.54,63.65,45157.0,61.2095,61.2191,60.9983,61.1039,45157.0
2019-03-06 11:15:00,63.6,63.66,63.45,63.47,41899.0,61.0559,61.1135,60.9119,60.9311,41899.0
2019-03-06 11:20:00,63.45,63.46,63.21,63.24,56070.0,60.9119,60.9215,60.6815,60.7103,56070.0
2019-03-06 11:25:00,63.26,63.33,63.14,63.2,91923.0,60.7295,60.7967,60.6143,60.6719,91923.0
2019-03-06 11:30:00,63.22,63.37,63.07,63.19,75109.0,60.6911,60.8351,60.5471,60.6623,75109.0
2019-03-06 11:35:00,63.17,63.24,63.08,63.09,29275.0,60.6431,60.7103,60.5567,60.5663,29275.0
2019-03-06 11:40:00,63.08,63.12,62.86,62.9,98311.0,60.5567,60.5951,60.3455,60.3839,98311.0
2019-03-06 11:45:00,62.9,63.17,62.89,62.99,51835.0,60.3839,60.6431,60.3743,60.4703,51835.0
2019-03-06 11:50:00,62.99,63.0,62.76,62.84,60965.0,60.4703,60.4799,60.2495,60.3263,60965.0
2019-03-06 11:55:00,62.83,63.0,62.83,62.91,45537.0,60.3167,60.4799,60.3167,60.3935,45537.0
2019-03-06 12:00:00,62.9,63.13,62.85,63.1,72361.0,60.3839,60.6047,60.3359,60.5759,72361.0
2019-03-06 12:05:00,63.09,63.44,63.08,63.38,72623.0,60.5663,60.9023,60.5567,60.8447,72623.0
2019-03-06 12:10:00,63.38,63.39,63.07,63.08,62068.0,60.8447,60.8543,60.5471,60.5567,62068.0
2019-03-06 12:15:00,63.02,63.11,62.52,62.54,135681.0,60.4991,60.5855,60.0191,60.0383,135681.0
2019-03-06 12:20:00,62.54,62.72,62.39,62.41,111399.0,60.0383,60.2111,59.8943,59.9135,111399.0
2019-03-06 12:25:00,62.42,62.47,62.31,62.37,54337.0,59.9231,59.9711,59.8175,59.8751,54337.0
2019-03-06 12:30:00,62.37,62.74,62.36,62.74,66466.0,59.8751,60.2303,59.8655,60.2303,66466.0
2019-03-06 12:35:00,62.75,62.89,62.72,62.72,51736.0,60.2399,60.3743,60.2111,60.2111,51736.0
2019-03-06 12:40:00,62.71,62.8,62.65,62.66,38875.0,60.2015,60.2879,60.1439,60.1535,38875.0
2019-03-06 12:45:00,62.65,62.7,62.28,62.32,43398.0,60.1439,60.1919,59.7887,59.8271,43398.0
2019-03-06 12:50:00,62.32,62.56,62.27,62.28,34239.0,59.8271,60.0575,59.7791,59.7887,34239.0
2019-03-06 12:55:00,62.28,62.33,62.18,62.21,38685.0,59.7887,59.8367,59.6927,59.7215,38685.0
2019-03-06 13:00:00,62.22,62.3,62.07,62.13,56829.0,59.7311,59.8079,59.5871,59.6447,56829.0
2019-03-06 13:05:00,62.12,62.13,61.91,61.92,126601.0,59.6351,59.6447,59.4335,59.4431,126601.0
2019-03-06 13:10:00,61.94,61.96,61.7,61.76,126175.0,59.4623,59.4815,59.2319,59.2895,126175.0
2019-03-06 13:15:00,61.75,62.02,61.69,61.91,80696.0,59.2799,59.5391,59.2223,59.4335,80696.0
2019-03-06 13:20:00,61.91,61.91,61.57,61.57,117380.0,59.4335,59.4335,59.1071,59.1071,117380.0
2019-03-06 13:25:00,61.59,61.71,61.44,61.53,78534.0,59.1263,59.2415,58.9823,59.0687,78534.0
2019-03-06 13:30:00,61.57,61.84,61.57,61.82,64334.0,59.1071,59.3663,59.1071,59.3471,64334.0
2019-03-06 13:35:00,61.8,62.07,61.57,62.06,99107.0,59.3279,59.5871,59.1071,59.5775,99107.0
2019-03-06 13:40:00,62.08,62.14,61.83,61.86,79573.0,59.5967,59.6543,59.3567,59.3855,79573.0
2019-03-06 13:45:00,61.86,61.9,61.74,61.79,37233.0,59.3855,59.4239,59.2703,59.3183,37233.0
2019-03-06 13:50:00,61.76,61.98,61.72,61.97,34767.0,59.2895,59.5007,59.2511,59.4911,34767.0
2019-03-06 13:55:00,62.0,62.22,61.98,62.18,45466.0,59.5199,59.7311,59.5007,59.6927,45466.0
2019-03-06 14:00:00,62.18,62.34,62.1,62.28,93174.0,59.6927,59.8463,59.6159,59.7887,93174.0
2019-03-06 14:05:00,62.24,62.25,61.95,62.03,61303.0,59.7503,59.7599,59.4719,59.5487,61303.0
2019-03-06 14:10:00,62.05,62.27,62.05,62.13,39801.0,59.5679,59.7791,59.5679,59.6447,39801.0
2019-03-06 14:15:00,62.13,62.17,61.93,61.98,45204.0,59.6447,59.6831,59.4527,59.5007,45204.0
2019-03-06 14:20:00,61.94,62.27,61.9,62.24,65462.0,59.4623,59.7791,59.4239,59.7503,65462.0
2019-03-06 14:25:00,62.23,62.24,62.01,62.05,22659.0,59.7407,59.7503,59.5295,59.5679,22659.0
2019-03-06 14:30:00,62.05,62.12,61.77,61.95,65767.0,59.5679,59.6351,59.2991,59.4719,65767.0
2019-03-06 14:35:00,61.93,62.03,61.83,61.86,65060.0,59.4527,59.5487,59.3567,59.3855,65060.0
2019-03-06 14:40:00,61.86,61.88,61.66,61.7,110182.0,59.3855,59.4047,59.1935,59.2319,110182.0
2019-03-06 14:45:00,61.7,61.81,61.61,61.63,91380.0,59.2319,59.3375,59.1455,59.1647,91380.0
2019-03-06 14:50:00,61.65,61.75,61.5,61.67,101669.0,59.1839,59.2799,59.0399,59.2031,101669.0
2019-03-06 14:55:00,61.67,61.85,61.61,61.71,55224.0,59.2031,59.3759,59.1455,59.2415,55224.0
2019-03-06 15:00:00,61.69,61.83,61.56,61.57,74359.0,59.2223,59.3567,59.0975,59.1071,74359.0
2019-03-06 15:05:00,61.56,61.6,61.36,61.47,122310.0,59.0975,59.1359,58.9055,59.0111,122310.0
2019-03-06 15:10:00,61.46,61.53,61.33,61.36,119725.0,59.0015,59.0687,58.8767,58.9055,119725.0
2019-03-06 15:15:00,61.36,61.44,61.17,61.27,116966.0,58.9055,58.9823,58.7231,58.8191,116966.0
2019-03-06 15:20:00,61.31,61.34,61.2,61.25,55190.0,58.8575,58.8863,58.7519,58.7999,55190.0
2019-03-06 15:25:00,61.26,61.35,61.1,61.35,96175.0,58.8095,58.8959,58.6559,58.8959,96175.0
2019-03-06 15:30:00,61.34,61.6,61.32,61.59,75746.0,58.8863,59.1359,58.8671,59.1263,75746.0
2019-03-06 15:35:00,61.6,61.65,61.51,61.56,58070.0,59.1359,59.1839,59.0495,59.0975,58070.0
2019-03-06 15:40:00,61.56,61.66,61.55,61.66,53167.0,59.0975,59.1935,59.0879,59.1935,53167.0
2019-03-06 15:45:00,61.65,61.65,61.34,61.45,77625.0,59.1839,59.1839,58.8863,58.9919,77625.0
2019-03-06 15:50:00,61.47,61.61,61.36,61.38,94969.0,59.0111,59.1455,58.9055,58.9247,94969.0
2019-03-06 15:55:00,61.4,61.46,61.25,61.27,106702.0,58.9439,59.0015,58.7999,58.8191,106702.0
2019-03-07 09:30:00,61.23,61.26,60.6,60.65,290819.0,58.7807,58.8095,58.1759,58.2239,290819.0
2019-03-07 09:35:00,60.63,60.66,60.14,60.34,192312.0,58.2047,58.2335,57.7343,57.9263,192312.0
2019-03-07 09:40:00,60.3,60.34,59.97,60.17,155249.0,57.8879,57.9263,57.5711,57.7631,155249.0
2019-03-07 09:45:00,60.14,60.14,59.65,59.71,134538.0,57.7343,57.7343,57.2639,57.3215,134538.0
2019-03-07 09:50:00,59.7,59.87,59.47,59.81,188854.0,57.3119,57.4751,57.0911,57.4175,188854.0
2019-03-07 09:55:00,59.8,60.29,59.77,60.29,172910.0,57.4079,57.8783,57.3791,57.8783,172910.0
2019-03-07 10:00:00,60.28,60.34,60.17,60.32,105904.0,57.8687,57.9263,57.7631,57.9071,105904.0
2019-03-07 10:05:00,60.34,60.5,60.2,60.38,137776.0,57.9263,58.0799,57.7919,57.9647,137776.0
2019-03-07 10:10:00,60.35,60.39,60.07,60.19,83502.0,57.9359,57.9743,57.6671,57.7823,83502.0
2019-03-07 10:15:00,60.17,60.31,59.88,59.88,119892.0,57.7631,57.8975,57.4847,57.4847,119892.0
2019-03-07 10:20:00,59.89,60.17,59.72,60.06,119584.0,57.4943,57.7631,57.3311,57.6575,119584.0
2019-03-07 10:25:00,60.11,60.5,60.06,60.49,67953.0,57.7055,58.0799,57.6575,58.0703,67953.0
2019-03-07 10:30:00,60.48,60.7,60.38,60.65,78282.0,58.0607,58.2719,57.9647,58.2239,78282.0
2019-03-07 10:35:00,60.65,60.78,60.45,60.5,76886.0,58.2239,58.3487,58.0319,58.0799,76886.0
2019-03-07 10:40:00,60.49,60.49,60.23,60.3,55763.0,58.0703,58.0703,57.8207,57.8879,55763.0
2019-03-07 10:45:00,60.28,60.85,60.28,60.84,59920.0,57.8687,58.4159,57.8687,58.4063,59920.0
2019-03-07 10:50:00,60.84,60.94,60.74,60.93,63149.0,58.4063,58.5023,58.3103,58.4927,63149.0
2019-03-07 10:55:00,60.95,61.0,60.72,60.74,91120.0,58.5119,58.5599,58.2911,58.3103,91120.0
2019-03-07 11:00:00,60.75,60.87,60.49,60.63,103655.0,58.3199,58.4351,58.0703,58.2047,103655.0
2019-03-07 11:05:00,60.65,60.72,60.44,60.53,35730.0,58.2239,58.2911,58.0223,58.1087,35730.0
2019-03-07 11:10:00,60.55,60.58,60.42,60.53,32097.0,58.1279,58.1567,58.0031,58.1087,32097.0
2019-03-07 11:15:00,60.51,60.59,60.14,60.31,62649.0,58.0895,58.1663,57.7343,57.8975,62649.0
2019-03-07 11:20:00,60.31,60.63,60.29,60.63,40338.0,57.8975,58.2047,57.8783,58.2047,40338.0
2019-03-07 11:25:00,60.64,60.91,60.64,60.87,58355.0,58.2143,58.4735,58.2143,58.4351,58355.0
2019-03-07 11:30:00,60.9,61.39,60.9,61.33,159631.0,58.4639,58.9343,58.4639,58.8767,159631.0
2019-03-07 11:35:00,61.35,61.36,61.06,61.06,62128.0,58.8959,58.9055,58.6175,58.6175,62128.0
2019-03-07 11:40:00,61.08,61.16,60.94,60.96,57933.0,58.6367,58.7135,58.5023,58.5215,57933.0
2019-03-07 11:45:00,60.97,61.02,60.72,60.73,83524.0,58.5311,58.5791,58.2911,58.3007,83524.0
2019-03-07 11:50:00,60.76,60.77,60.52,60.52,63575.0,58.3295,58.3391,58.0991,58.0991,63575.0
2019-03-07 11:55:00,60.51,60.63,60.47,60.54,47981.0,58.0895,58.2047,58.0511,58.1183,47981.0
2019-03-07 12:00:00,60.53,60.53,60.33,60.45,38753.0,58.1087,58.1087,57.9167,58.0319,38753.0
2019-03-07 12:05:00,60.42,60.65,60.36,60.52,38848.0,58.0031,58.2239,57.9455,58.0991,38848.0
2019-03-07 12:10:00,60.58,60.58,60.33,60.44,53551.0,58.1567,58.1567,57.9167,58.0223,53551.0
2019-03-07 12:15:00,60.44,60.53,60.2,60.22,42719.0,58.0223,58.1087,57.7919,57.8111,42719.0
2019-03-07 12:20:00,60.25,60.25,60.08,60.12,55696.0,57.8399,57.8399,57.6767,57.7151,55696.0
2019-03-07 12:25:00,60.13,60.63,60.11,60.45,61639.0,57.7247,58.2047,57.7055,58.0319,61639.0
2019-03-07 12:30:00,60.42,60.63,60.1,60.57,86696.0,58.0031,58.2047,57.6959,58.1471,86696.0
2019-03-07 12:35:00,60.56,60.61,60.4,60.58,53010.0,58.1375,58.1855,57.9839,58.1567,53010.0
2019-03-07 12:40:00,60.61,60.71,60.56,60.64,23803.0,58.1855,58.2815,58.1375,58.2143,23803.0
2019-03-07 12:45:00,60.68,60.77,60.61,60.73,28033.0,58.2527,58.3391,58.1855,58.3007,28033.0
2019-03-07 12:50:00,60.7,60.89,60.63,60.86,56043.0,58.2719,58.4543,58.2047,58.4255,56043.0
2019-03-07 12:55:00,60.88,60.9,60.78,60.79,15820.0,58.4447,58.4639,58.3487,58.3583,15820.0
2019-03-07 13:00:00,60.75,60.82,60.7,60.73,16380.0,58.3199,58.3871,58.2719,58.3007,16380.0
2019-03-07 13:05:00,60.7,60.71,60.36,60.49,18204.0,58.2719,58.2815,57.9455,58.0703,18204.0
2019-03-07 13:10:00,60.49,60.58,60.4,60.43,19552.0,58.0703,58.1567,57.9839,58.0127,19552.0
2019-03-07 13:15:00,60.44,60.53,60.36,60.39,13292.0,58.0223,58.1087,57.9455,57.9743,13292.0
2019-03-07 13:20:00,60.41,60.49,60.32,60.35,20867.0,57.9935,58.0703,57.9071,57.9359,20867.0
2019-03-07 13:25:00,60.33,60.36,60.25,60.36,27786.0,57.9167,57.9455,57.8399,57.9455,27786.0
2019-03-07 13:30:00,60.34,60.42,60.11,60.12,22471.0,57.9263,58.0031,57.7055,57.7151,22471.0
2019-03-07 13:35:00,60.12,60.12,60.02,60.05,43781.0,57.7151,57.7151,57.6191,57.6479,43781.0
2019-03-07 13:40:00,60.06,60.15,60.06,60.12,7932.0,57.6575,57.7439,57.6575,57.7151,7932.0
2019-03-07 13:45:00,60.1,60.23,60.03,60.22,44764.0,57.6959,57.8207,57.6287,57.8111,44764.0
2019-03-07 13:50:00,60.22,60.27,60.03,60.05,53532.0,57.8111,57.8591,57.6287,57.6479,53532.0
2019-03-07 13:55:00,60.06,60.06,59.99,60.01,40513.0,57.6575,57.6575,57.5903,57.6095,40513.0
2019-03-07 14:00:00,60.01,60.07,59.9,59.96,50247.0,57.6095,57.6671,57.5039,57.5615,50247.0
2019-03-07 14:05:00,60.03,60.03,59.87,59.93,47934.0,57.6287,57.6287,57.4751,57.5327,47934.0
2019-03-07 14:10:00,59.94,59.95,59.68,59.7,42827.0,57.5423,57.5519,57.2927,57.3119,42827.0
2019-03-07 14:15:00,59.68,59.72,59.53,59.72,72846.0,57.2927,57.3311,57.1487,57.3311,72846.0
2019-03-07 14:20:00,59.71,59.93,59.71,59.79,47295.0,57.3215,57.5327,57.3215,57.3983,47295.0
2019-03-07 14:25:00,59.77,59.94,59.72,59.94,21209.0,57.3791,57.5423,57.3311,57.5423,21209.0
2019-03-07 14:30:00,59.93,60.01,59.63,59.7,60760.0,57.5327,57.6095,57.2447,57.3119,60760.0
2019-03-07 14:35:00,59.71,59.72,59.5,59.52,58111.0,57.3215,57.3311,57.1199,57.1391,58111.0
2019-03-07 14:40:00,59.54,59.67,59.48,59.59,52847.0,57.1583,57.2831,57.1007,57.2063,52847.0
2019-03-07 14:45:00,59.57,59.59,59.34,59.44,78372.0,57.1871,57.2063,56.9663,57.0623,78372.0
2019-03-07 14:50:00,59.43,59.5,59.31,59.42,45715.0,57.0527,57.1199,56.9375,57.0431,45715.0
2019-03-07 14:55:00,59.41,59.56,59.32,59.35,42655.0,57.0335,57.1775,56.9471,56.9759,42655.0
2019-03-07 15:00:00,59.36,59.46,59.27,59.32,89415.0,56.9855,57.0815,56.8991,56.9471,89415.0
2019-03-07 15:05:00,59.33,59.55,59.32,59.52,54184.0,56.9567,57.1679,56.9471,57.1391,54184.0
2019-03-07 15:10:00,59.51,59.59,59.42,59.47,44681.0,57.1295,57.2063,57.0431,57.0911,44681.0
2019-03-07 15:15:00,59.49,59.77,59.46,59.77,57824.0,57.1103,57.3791,57.0815,57.3791,57824.0
2019-03-07 15:20:00,59.77,59.87,59.71,59.78,87424.0,57.3791,57.4751,57.3215,57.3887,87424.0
2019-03-07 15:25:00,59.79,59.91,59.58,59.6,79679.0,57.3983,57.5135,57.1967,57.2159,79679.0
2019-03-07 15:30:00,59.6,59.88,59.57,59.76,70688.0,57.2159,57.4847,57.1871,57.3695,70688.0
2019-03-07 15:35:00,59.71,60.01,59.71,60.0,73378.0,57.3215,57.6095,57.3215,57.5999,73378.0
2019-03-07 15:40:00,59.98,60.01,59.81,59.88,51513.0,57.5807,57.6095,57.4175,57.4847,51513.0
2019-03-07 15:45:00,59.85,59.95,59.76,59.76,63641.0,57.4559,57.5519,57.3695,57.3695,63641.0
2019-03-07 15:50:00,59.76,59.76,59.44,59.55,109474.0,57.3695,57.3695,57.0623,57.1679,109474.0
2019-03-07 15:55:00,59.56,59.8,59.56,59.63,165440.0,57.1775,57.4079,57.1775,57.2447,165440.0
2019-03-08 09:30:00,58.59,58.68,58.34,58.61,250420.0,56.2463,56.3327,56.0063,56.2655,250420.0
2019-03-08 09:35:00,58.6,59.16,58.6,59.16,155921.0,56.2559,56.7935,56.2559,56.7935,155921.0
2019-03-08 09:40:00,59.15,59.15,58.62,58.67,77793.0,56.7839,56.7839,56.2751,56.3231,77793.0
2019-03-08 09:45:00,58.67,59.2,58.64,59.05,93328.0,56.3231,56.8319,56.2943,56.6879,93328.0
2019-03-08 09:50:00,59.08,59.31,58.96,59.28,61792.0,56.7167,56.9375,56.6015,56.9087,61792.0
2019-03-08 09:55:00,59.23,59.4,59.0,59.0,81855.0,56.8607,57.0239,56.6399,56.6399,81855.0
2019-03-08 10:00:00,59.0,59.08,58.74,59.02,71283.0,56.6399,56.7167,56.3903,56.6591,71283.0
2019-03-08 10:05:00,59.04,59.04,58.53,58.81,85252.0,56.6783,56.6783,56.1887,56.4575,85252.0
2019-03-08 10:10:00,58.82,58.96,58.54,58.75,136193.0,56.4671,56.6015,56.1983,56.3999,136193.0
2019-03-08 10:15:00,58.79,58.86,58.58,58.65,66218.0,56.4383,56.5055,56.2367,56.3039,66218.0
2019-03-08 10:20:00,58.67,58.93,58.6,58.61,67550.0,56.3231,56.5727,56.2559,56.2655,67550.0
2019-03-08 10:25:00,58.63,58.96,58.59,58.76,39027.0,56.2847,56.6015,56.2463,56.4095,39027.0
2019-03-08 10:30:00,58.82,59.03,58.78,58.78,49765.0,56.4671,56.6687,56.4287,56.4287,49765.0
2019-03-08 10:35:00,58.79,59.01,58.74,58.78,50103.0,56.4383,56.6495,56.3903,56.4287,50103.0
2019-03-08 10:40:00,58.71,59.16,58.61,59.14,63601.0,56.3615,56.7935,56.2655,56.7743,63601.0
2019-03-08 10:45:00,59.14,59.43,59.08,59.41,105333.0,56.7743,57.0527,56.7167,57.0335,105333.0
2019-03-08 10:50:00,59.41,59.46,58.98,58.99,61734.0,57.0335,57.0815,56.6207,56.6303,61734.0
2019-03-08 10:55:00,59.05,59.23,59.05,59.07,25558.0,56.6879,56.8607,56.6879,56.7071,25558.0
2019-03-08 11:00:00,58.96,59.22,58.96,59.14,23861.0,56.6015,56.8511,56.6015,56.7743,23861.0
2019-03-08 11:05:00,59.17,59.33,59.03,59.1,25498.0,56.8031,56.9567,56.6687,56.7359,25498.0
2019-03-08 11:10:00,59.14,59.33,58.93,59.19,47446.0,56.7743,56.9567,56.5727,56.8223,47446.0
2019-03-08 11:15:00,59.22,59.42,59.19,59.2,37149.0,56.8511,57.0431,56.8223,56.8319,37149.0
2019-03-08 11:20:00,59.24,59.5,59.16,59.48,41639.0,56.8703,57.1199,56.7935,57.1007,41639.0
2019-03-08 11:25:00,59.5,59.66,59.47,59.48,97649.0,57.1199,57.2735,57.0911,57.1007,97649.0
2019-03-08 11:30:00,59.49,59.7,59.37,59.39,70867.0,57.1103,57.3119,56.9951,57.0143,70867.0
2019-03-08 11:35:00,59.38,59.42,59.16,59.17,23115.0,57.0047,57.0431,56.7935,56.8031,23115.0
2019-03-08 11:40:00,59.21,59.29,59.13,59.18,31624.0,56.8415,56.9183,56.7647,56.8127,31624.0
2019-03-08 11:45:00,59.19,59.42,59.19,59.21,37118.0,56.8223,57.0431,56.8223,56.8415,37118.0
2019-03-08 11:50:00,59.18,59.23,58.97,58.99,29821.0,56.8127,56.8607,56.6111,56.6303,29821.0
2019-03-08 11:55:00,58.97,58.99,58.67,58.69,62014.0,56.6111,56.6303,56.3231,56.3423,62014.0
2019-03-08 12:00:00,58.69,58.81,58.68,58.72,33089.0,56.3423,56.4575,56.3327,56.3711,33089.0
2019-03-08 12:05:00,58.71,58.79,58.68,58.74,27856.0,56.3615,56.4383,56.3327,56.3903,27856.0
2019-03-08 12:10:00,58.76,58.93,58.7,58.91,32480.0,56.4095,56.5727,56.3519,56.5535,32480.0
2019-03-08 12:15:00,58.89,58.99,58.88,58.9,21428.0,56.5343,56.6303,56.5247,56.5439,21428.0
2019-03-08 12:20:00,58.92,59.01,58.79,58.79,40539.0,56.5631,56.6495,56.4383,56.4383,40539.0
2019-03-08 12:25:00,58.82,59.06,58.8,59.05,36335.0,56.4671,56.6975,56.4479,56.6879,36335.0
2019-03-08 12:30:00,59.0,59.07,58.89,58.89,21180.0,56.6399,56.7071,56.5343,56.5343,21180.0
2019-03-08 12:35:00,58.94,58.97,58.82,58.83,20514.0,56.5823,56.6111,56.4671,56.4767,20514.0
2019-03-08 12:40:00,58.83,58.86,58.71,58.72,39050.0,56.4767,56.5055,56.3615,56.3711,39050.0
2019-03-08 12:45:00,58.75,58.84,58.73,58.76,17500.0,56.3999,56.4863,56.3807,56.4095,17500.0
2019-03-08 12:50:00,58.75,58.75,58.57,58.7,42238.0,56.3999,56.3999,56.2271,56.3519,42238.0
2019-03-08 12:55:00,58.69,58.72,58.62,58.67,21644.0,56.3423,56.3711,56.2751,56.3231,21644.0
2019-03-08 13:00:00,58.7,58.78,58.66,58.72,22084.0,56.3519,56.4287,56.3135,56.3711,22084.0
2019-03-08 13:05:00,58.74,58.76,58.67,58.72,14248.0,56.3903,56.4095,56.3231,56.3711,14248.0
2019-03-08 13:10:00,58.72,58.94,58.71,58.85,21621.0,56.3711,56.5823,56.3615,56.4959,21621.0
2019-03-08 13:15:00,58.83,58.9,58.72,58.84,10304.0,56.4767,56.5439,56.3711,56.4863,10304.0
2019-03-08 13:20:00,58.82,58.85,58.66,58.75,24240.0,56.4671,56.4959,56.3135,56.3999,24240.0
2019-03-08 13:25:00,58.73,58.9,58.7,58.9,10980.0,56.3807,56.5439,56.3519,56.5439,10980.0
2019-03-08 13:30:00,58.89,58.92,58.75,58.84,11746.0,56.5343,56.5631,56.3999,56.4863,11746.0
2019-03-08 13:35:00,58.79,58.92,58.73,58.91,24047.0,56.4383,56.5631,56.3807,56.5535,24047.0
2019-03-08 13:40:00,58.92,58.99,58.92,58.93,28566.0,56.5631,56.6303,56.5631,56.5727,28566.0
2019-03-08 13:45:00,58.88,59.05,58.87,59.0,16828.0,56.5247,56.6879,56.5151,56.6399,16828.0
2019-03-08 13:50:00,59.03,59.06,58.95,58.97,24103.0,56.6687,56.6975,56.5919,56.6111,24103.0
2019-03-08 13:55:00,58.94,59.01,58.89,58.9,7775.0,56.5823,56.6495,56.5343,56.5439,7775.0
2019-03-08 14:00:00,58.94,58.95,58.79,58.79,7918.0,56.5823,56.5919,56.4383,56.4383,7918.0
2019-03-08 14:05:00,58.78,58.87,58.78,58.86,5810.0,56.4287,56.5151,56.4287,56.5055,5810.0
2019-03-08 14:10:00,58.9,59.0,58.86,58.9,41162.0,56.5439,56.6399,56.5055,56.5439,41162.0
2019-03-08 14:15:00,58.92,58.99,58.91,58.93,13167.0,56.5631,56.6303,56.5535,56.5727,13167.0
2019-03-08 14:20:00,58.96,59.07,58.96,59.06,24838.0,56.6015,56.7071,56.6015,56.6975,24838.0
2019-03-08 14:25:00,59.07,59.12,59.02,59.07,27379.0,56.7071,56.7551,56.6591,56.7071,27379.0
2019-03-08 14:30:00,59.09,59.23,59.08,59.11,33513.0,56.7263,56.8607,56.7167,56.7455,33513.0
2019-03-08 14:35:00,59.11,59.15,59.05,59.13,23985.0,56.7455,56.7839,56.6879,56.7647,23985.0
2019-03-08 14:40:00,59.11,59.29,59.09,59.26,26768.0,56.7455,56.9183,56.7263,56.8895,26768.0
2019-03-08 14:45:00,59.27,59.37,59.23,59.27,22129.0,56.8991,56.9951,56.8607,56.8991,22129.0
2019-03-08 14:50:00,59.28,59.53,59.28,59.44,37628.0,56.9087,57.1487,56.9087,57.0623,37628.0
2019-03-08 14:55:00,59.44,59.47,59.25,59.3,16116.0,57.0623,57.0911,56.8799,56.9279,16116.0
2019-03-08 15:00:00,59.27,59.36,59.21,59.28,18429.0,56.8991,56.9855,56.8415,56.9087,18429.0
2019-03-08 15:05:00,59.31,59.49,59.25,59.38,24455.0,56.9375,57.1103,56.8799,57.0047,24455.0
2019-03-08 15:10:00,59.4,59.41,59.15,59.16,30042.0,57.0239,57.0335,56.7839,56.7935,30042.0
2019-03-08 15:15:00,59.21,59.21,58.89,58.95,31339.0,56.8415,56.8415,56.5343,56.5919,31339.0
2019-03-08 15:20:00,58.96,58.98,58.83,58.85,18013.0,56.6015,56.6207,56.4767,56.4959,18013.0
2019-03-08 15:25:00,58.83,58.92,58.8,58.88,26053.0,56.4767,56.5631,56.4479,56.5247,26053.0
2019-03-08 15:30:00,58.83,59.13,58.79,59.01,41370.0,56.4767,56.7647,56.4383,56.6495,41370.0
2019-03-08 15:35:00,59.02,59.02,58.81,58.9,29786.0,56.6591,56.6591,56.4575,56.5439,29786.0
2019-03-08 15:40:00,58.92,59.23,58.92,59.2,36679.0,56.5631,56.8607,56.5631,56.8319,36679.0
2019-03-08 15:45:00,59.21,59.26,59.1,59.19,43704.0,56.8415,56.8895,56.7359,56.8223,43704.0
2019-03-08 15:50:00,59.2,59.67,59.19,59.62,113027.0,56.8319,57.2831,56.8223,57.2351,113027.0
2019-03-08 15:55:00,59.6,59.62,59.43,59.55,108056.0,57.2159,57.2351,57.0527,57.1679,108056.0
2019-03-11 09:30:00,60.08,60.26,59.85,60.06,73552.0,57.6767,57.8495,57.4559,57.6575,73552.0
2019-03-11 09:35:00,60.06,60.27,59.95,60.26,48078.0,57.6575,57.8591,57.5519,57.8495,48078.0
2019-03-11 09:40:00,60.27,60.46,60.26,60.28,79357.0,57.8591,58.0415,57.8495,57.8687,79357.0
2019-03-11 09:45:00,60.25,60.37,60.15,60.16,54512.0,57.8399,57.9551,57.7439,57.7535,54512.0
2019-03-11 09:50:00,60.17,60.53,60.13,60.48,59208.0,57.7631,58.1087,57.7247,58.0607,59208.0
2019-03-11 09:55:00,60.48,60.68,60.39,60.48,72037.0,58.0607,58.2527,57.9743,58.0607,72037.0
2019-03-11 10:00:00,60.45,60.63,60.37,60.4,53388.0,58.0319,58.2047,57.9551,57.9839,53388.0
2019-03-11 10:05:00,60.38,60.46,60.24,60.4,52429.0,57.9647,58.0415,57.8303,57.9839,52429.0
2019-03-11 10:10:00,60.43,60.52,60.33,60.48,15680.0,58.0127,58.0991,57.9167,58.0607,15680.0
2019-03-11 10:15:00,60.46,60.71,60.37,60.7,76729.0,58.0415,58.2815,57.9551,58.2719,76729.0
2019-03-11 10:20:00,60.67,60.8,60.58,60.58,85380.0,58.2431,58.3679,58.1567,58.1567,85380.0
2019-03-11 10:25:00,60.64,60.76,60.6,60.73,23028.0,58.2143,58.3295,58.1759,58.3007,23028.0
2019-03-11 10:30:00,60.76,60.78,60.53,60.53,31655.0,58.3295,58.3487,58.1087,58.1087,31655.0
2019-03-11 10:35:00,60.56,60.71,60.47,60.66,87299.0,58.1375,58.2815,58.0511,58.2335,87299.0
2019-03-11 10:40:00,60.65,60.85,60.65,60.78,52803.0,58.2239,58.4159,58.2239,58.3487,52803.0
2019-03-11 10:45:00,60.79,61.09,60.74,61.09,84437.0,58.3583,58.6463,58.3103,58.6463,84437.0
2019-03-11 10:50:00,61.09,61.15,61.02,61.06,63748.0,58.6463,58.7039,58.5791,58.6175,63748.0
2019-03-11 10:55:00,61.05,61.11,60.96,61.03,26771.0,58.6079,58.6655,58.5215,58.5887,26771.0
2019-03-11 11:00:00,61.0,61.26,60.94,61.26,51581.0,58.5599,58.8095,58.5023,58.8095,51581.0
2019-03-11 11:05:00,61.26,61.32,61.17,61.26,80668.0,58.8095,58.8671,58.7231,58.8095,80668.0
2019-03-11 11:10:00,61.24,61.36,61.18,61.32,121831.0,58.7903,58.9055,58.7327,58.8671,121831.0
2019-03-11 11:15:00,61.32,61.4,61.21,61.29,63459.0,58.8671,58.9439,58.7615,58.8383,63459.0
2019-03-11 11:20:00,61.32,61.34,61.19,61.32,27721.0,58.8671,58.8863,58.7423,58.8671,27721.0
2019-03-11 11:25:00,61.33,61.39,61.19,61.36,23958.0,58.8767,58.9343,58.7423,58.9055,23958.0
2019-03-11 11:30:00,61.3,61.3,61.2,61.23,37217.0,58.8479,58.8479,58.7519,58.7807,37217.0
2019-03-11 11:35:00,61.24,61.46,61.2,61.35,63165.0,58.7903,59.0015,58.7519,58.8959,63165.0
2019-03-11 11:40:00,61.36,61.42,61.3,61.31,25443.0,58.9055,58.9631,58.8479,58.8575,25443.0
2019-03-11 11:45:00,61.28,61.3,61.11,61.16,32219.0,58.8287,58.8479,58.6655,58.7135,32219.0
2019-03-11 11:50:00,61.19,61.36,61.15,61.31,51402.0,58.7423,58.9055,58.7039,58.8575,51402.0
2019-03-11 11:55:00,61.32,61.59,61.32,61.59,110139.0,58.8671,59.1263,58.8671,59.1263,110139.0
2019-03-11 12:00:00,61.58,61.68,61.49,61.68,91123.0,59.1167,59.2127,59.0303,59.2127,91123.0
2019-03-11 12:05:00,61.69,61.78,61.62,61.7,96784.0,59.2223,59.3087,59.1551,59.2319,96784.0
2019-03-11 12:10:00,61.69,61.69,61.61,61.64,46978.0,59.2223,59.2223,59.1455,59.1743,46978.0
2019-03-11 12:15:00,61.67,61.73,61.62,61.71,32579.0,59.2031,59.2607,59.1551,59.2415,32579.0
2019-03-11 12:20:00,61.7,61.8,61.66,61.79,46335.0,59.2319,59.3279,59.1935,59.3183,46335.0
2019-03-11 12:25:00,61.77,61.92,61.77,61.9,78519.0,59.2991,59.4431,59.2991,59.4239,78519.0
2019-03-11 12:30:00,61.9,62.05,61.9,62.01,80477.0,59.4239,59.5679,59.4239,59.5295,80477.0
2019-03-11 12:35:00,62.0,62.06,61.92,61.93,27878.0,59.5199,59.5775,59.4431,59.4527,27878.0
2019-03-11 12:40:00,61.93,62.04,61.92,62.03,29209.0,59.4527,59.5583,59.4431,59.5487,29209.0
2019-03-11 12:45:00,62.03,62.19,62.03,62.07,70193.0,59.5487,59.7023,59.5487,59.5871,70193.0
2019-03-11 12:50:00,62.06,62.26,62.06,62.18,89676.0,59.5775,59.7695,59.5775,59.6927,89676.0
2019-03-11 12:55:00,62.17,62.21,62.14,62.17,25315.0,59.6831,59.7215,59.6543,59.6831,25315.0
2019-03-11 13:00:00,62.15,62.25,62.12,62.19,36642.0,59.6639,59.7599,59.6351,59.7023,36642.0
2019-03-11 13:05:00,62.2,62.35,62.2,62.32,32054.0,59.7119,59.8559,59.7119,59.8271,32054.0
2019-03-11 13:10:00,62.32,62.34,62.27,62.32,23025.0,59.8271,59.8463,59.7791,59.8271,23025.0
2019-03-11 13:15:00,62.31,62.42,62.3,62.34,27774.0,59.8175,59.9231,59.8079,59.8463,27774.0
2019-03-11 13:20:00,62.32,62.41,62.29,62.31,35346.0,59.8271,59.9135,59.7983,59.8175,35346.0
2019-03-11 13:25:00,62.31,62.4,62.3,62.36,14829.0,59.8175,59.9039,59.8079,59.8655,14829.0
2019-03-11 13:30:00,62.36,62.4,62.34,62.37,7300.0,59.8655,59.9039,59.8463,59.8751,7300.0
2019-03-11 13:35:00,62.39,62.51,62.37,62.48,29551.0,59.8943,60.0095,59.8751,59.9807,29551.0
2019-03-11 13:40:00,62.49,62.49,62.39,62.46,21423.0,59.9903,59.9903,59.8943,59.9615,21423.0
2019-03-11 13:45:00,62.46,62.47,62.26,62.27,39802.0,59.9615,59.9711,59.7695,59.7791,39802.0
2019-03-11 13:50:00,62.25,62.39,62.21,62.35,33438.0,59.7599,59.8943,59.7215,59.8559,33438.0
2019-03-11 13:55:00,62.33,62.33,62.24,62.3,39091.0,59.8367,59.8367,59.7503,59.8079,39091.0
2019-03-11 14:00:00,62.25,62.27,62.19,62.25,21703.0,59.7599,59.7791,59.7023,59.7599,21703.0
2019-03-11 14:05:00,62.26,62.27,62.1,62.1,21322.0,59.7695,59.7791,59.6159,59.6159,21322.0
2019-03-11 14:10:00,62.09,62.1,61.99,62.05,26158.0,59.6063,59.6159,59.5103,59.5679,26158.0
2019-03-11 14:15:00,61.99,62.04,61.93,62.04,24690.0,59.5103,59.5583,59.4527,59.5583,24690.0
2019-03-11 14:20:00,62.04,62.18,62.01,62.16,15910.0,59.5583,59.6927,59.5295,59.6735,15910.0
2019-03-11 14:25:00,62.14,62.14,62.06,62.12,9891.0,59.6543,59.6543,59.5775,59.6351,9891.0
2019-03-11 14:30:00,62.1,62.16,62.08,62.12,30746.0,59.6159,59.6735,59.5967,59.6351,30746.0
2019-03-11 14:35:00,62.13,62.24,62.06,62.21,29554.0,59.6447,59.7503,59.5775,59.7215,29554.0
2019-03-11 14:40:00,62.2,62.23,62.09,62.1,31472.0,59.7119,59.7407,59.6063,59.6159,31472.0
2019-03-11 14:45:00,62.12,62.12,62.0,62.0,30192.0,59.6351,59.6351,59.5199,59.5199,30192.0
2019-03-11 14:50:00,62.01,62.06,61.96,61.99,27968.0,59.5295,59.5775,59.4815,59.5103,27968.0
2019-03-11 14:55:00,61.99,62.12,61.96,62.12,16342.0,59.5103,59.6351,59.4815,59.6351,16342.0
2019-03-11 15:00:00,62.1,62.1,61.97,62.02,18029.0,59.6159,59.6159,59.4911,59.5391,18029.0
2019-03-11 15:05:00,62.02,62.12,61.98,62.11,10735.0,59.5391,59.6351,59.5007,59.6255,10735.0
2019-03-11 15:10:00,62.12,62.23,62.11,62.18,39877.0,59.6351,59.7407,59.6255,59.6927,39877.0
2019-03-11 15:15:00,62.15,62.24,62.13,62.22,9589.0,59.6639,59.7503,59.6447,59.7311,9589.0
2019-03-11 15:20:00,62.25,62.31,62.2,62.29,31540.0,59.7599,59.8175,59.7119,59.7983,31540.0
2019-03-11 15:25:00,62.28,62.29,62.09,62.14,18588.0,59.7887,59.7983,59.6063,59.6543,18588.0
2019-03-11 15:30:00,62.14,62.35,62.09,62.35,50613.0,59.6543,59.8559,59.6063,59.8559,50613.0
2019-03-11 15:35:00,62.36,62.46,62.33,62.33,45100.0,59.8655,59.9615,59.8367,59.8367,45100.0
2019-03-11 15:40:00,62.34,62.35,62.19,62.35,57872.0,59.8463,59.8559,59.7023,59.8559,57872.0
2019-03-11 15:45:00,62.38,62.5,62.34,62.5,72699.0,59.8847,59.9999,59.8463,59.9999,72699.0
2019-03-11 15:50:00,62.49,62.5,62.31,62.35,61350.0,59.9903,59.9999,59.8175,59.8559,61350.0
2019-03-11 15:55:00,62.34,62.67,62.34,62.65,129832.0,59.8463,60.1631,59.8463,60.1439,129832.0
2019-03-12 09:30:00,62.83,62.96,62.68,62.77,128410.0,60.3167,60.4415,60.1727,60.2591,128410.0
2019-03-12 09:35:00,62.77,63.02,62.56,62.83,137249.0,60.2591,60.4991,60.0575,60.3167,137249.0
2019-03-12 09:40:00,62.82,62.88,62.47,62.47,113325.0,60.3071,60.3647,59.9711,59.9711,113325.0
2019-03-12 09:45:00,62.49,62.58,62.35,62.46,73643.0,59.9903,60.0767,59.8559,59.9615,73643.0
2019-03-12 09:50:00,62.49,62.62,62.35,62.54,65733.0,59.9903,60.1151,59.8559,60.0383,65733.0
2019-03-12 09:55:00,62.58,62.73,62.57,62.61,77404.0,60.0767,60.2207,60.0671,60.1055,77404.0
2019-03-12 10:00:00,62.63,62.63,62.33,62.45,46388.0,60.1247,60.1247,59.8367,59.9519,46388.0
2019-03-12 10:05:00,62.48,62.53,62.35,62.45,45317.0,59.9807,60.0287,59.8559,59.9519,45317.0
2019-03-12 10:10:00,62.46,62.61,62.42,62.43,39325.0,59.9615,60.1055,59.9231,59.9327,39325.0
2019-03-12 10:15:00,62.4,62.43,62.29,62.35,44312.0,59.9039,59.9327,59.7983,59.8559,44312.0
2019-03-12 10:20:00,62.38,62.4,62.26,62.32,31436.0,59.8847,59.9039,59.7695,59.8271,31436.0
2019-03-12 10:25:00,62.33,62.59,62.3,62.57,36155.0,59.8367,60.0863,59.8079,60.0671,36155.0
2019-03-12 10:30:00,62.6,62.7,62.37,62.52,61422.0,60.0959,60.1919,59.8751,60.0191,61422.0
2019-03-12 10:35:00,62.5,62.52,62.34,62.38,29780.0,59.9999,60.0191,59.8463,59.8847,29780.0
2019-03-12 10:40:00,62.37,62.38,62.14,62.18,70058.0,59.8751,59.8847,59.6543,59.6927,70058.0
2019-03-12 10:45:00,62.18,62.46,62.08,62.45,92319.0,59.6927,59.9615,59.5967,59.9519,92319.0
2019-03-12 10:50:00,62.44,62.5,62.29,62.41,48034.0,59.9423,59.9999,59.7983,59.9135,48034.0
2019-03-12 10:55:00,62.38,62.41,62.29,62.37,20570.0,59.8847,59.9135,59.7983,59.8751,20570.0
2019-03-12 11:00:00,62.34,62.34,62.18,62.22,78757.0,59.8463,59.8463,59.6927,59.7311,78757.0
2019-03-12 11:05:00,62.24,62.54,62.18,62.54,48632.0,59.7503,60.0383,59.6927,60.0383,48632.0
2019-03-12 11:10:00,62.54,62.69,62.35,62.38,38268.0,60.0383,60.1823,59.8559,59.8847,38268.0
2019-03-12 11:15:00,62.4,62.54,62.31,62.43,29079.0,59.9039,60.0383,59.8175,59.9327,29079.0
2019-03-12 11:20:00,62.44,62.64,62.42,62.46,27051.0,59.9423,60.1343,59.9231,59.9615,27051.0
2019-03-12 11:25:00,62.44,62.52,62.34,62.46,26586.0,59.9423,60.0191,59.8463,59.9615,26586.0
2019-03-12 11:30:00,62.47,62.7,62.38,62.66,15953.0,59.9711,60.1919,59.8847,60.1535,15953.0
2019-03-12 11:35:00,62.7,62.96,62.69,62.93,53569.0,60.1919,60.4415,60.1823,60.4127,53569.0
2019-03-12 11:40:00,62.92,63.12,62.9,63.08,54940.0,60.4031,60.5951,60.3839,60.5567,54940.0
2019-03-12 11:45:00,63.07,63.07,62.86,62.93,19505.0,60.5471,60.5471,60.3455,60.4127,19505.0
2019-03-12 11:50:00,62.91,63.08,62.89,63.07,24494.0,60.3935,60.5567,60.3743,60.5471,24494.0
2019-03-12 11:55:00,63.09,63.26,63.05,63.25,41880.0,60.5663,60.7295,60.5279,60.7199,41880.0
2019-03-12 12:00:00,63.26,63.27,63.02,63.09,51186.0,60.7295,60.7391,60.4991,60.5663,51186.0
2019-03-12 12:05:00,63.07,63.29,63.05,63.21,18644.0,60.5471,60.7583,60.5279,60.6815,18644.0
2019-03-12 12:10:00,63.24,63.43,63.23,63.41,33423.0,60.7103,60.8927,60.7007,60.8735,33423.0
2019-03-12 12:15:00,63.43,63.49,63.36,63.38,29658.0,60.8927,60.9503,60.8255,60.8447,29658.0
2019-03-12 12:20:00,63.4,63.44,63.26,63.4,20638.0,60.8639,60.9023,60.7295,60.8639,20638.0
2019-03-12 12:25:00,63.36,63.48,63.36,63.41,15757.0,60.8255,60.9407,60.8255,60.8735,15757.0
2019-03-12 12:30:00,63.41,63.42,63.27,63.31,26148.0,60.8735,60.8831,60.7391,60.7775,26148.0
2019-03-12 12:35:00,63.27,63.29,63.18,63.22,21245.0,60.7391,60.7583,60.6527,60.6911,21245.0
2019-03-12 12:40:00,63.24,63.33,63.24,63.24,13944.0,60.7103,60.7967,60.7103,60.7103,13944.0
2019-03-12 12:45:00,63.25,63.26,63.16,63.22,9044.0,60.7199,60.7295,60.6335,60.6911,9044.0
2019-03-12 12:50:00,63.18,63.18,62.96,63.05,35585.0,60.6527,60.6527,60.4415,60.5279,35585.0
2019-03-12 12:55:00,63.04,63.12,63.01,63.12,15805.0,60.5183,60.5951,60.4895,60.5951,15805.0
2019-03-12 13:00:00,63.13,63.21,63.09,63.11,23850.0,60.6047,60.6815,60.5663,60.5855,23850.0
2019-03-12 13:05:00,63.11,63.2,63.09,63.18,24571.0,60.5855,60.6719,60.5663,60.6527,24571.0
2019-03-12 13:10:00,63.14,63.15,63.01,63.04,17534.0,60.6143,60.6239,60.4895,60.5183,17534.0
2019-03-12 13:15:00,63.01,63.03,62.95,62.99,8121.0,60.4895,60.5087,60.4319,60.4703,8121.0
2019-03-12 13:20:00,63.03,63.07,62.99,63.05,9862.0,60.5087,60.5471,60.4703,60.5279,9862.0
2019-03-12 13:25:00,63.07,63.07,62.96,63.0,11389.0,60.5471,60.5471,60.4415,60.4799,11389.0
2019-03-12 13:30:00,63.02,63.05,62.87,62.97,6051.0,60.4991,60.5279,60.3551,60.4511,6051.0
2019-03-12 13:35:00,62.97,63.02,62.94,62.99,6373.0,60.4511,60.4991,60.4223,60.4703,6373.0
2019-03-12 13:40:00,63.01,63.1,63.01,63.1,9624.0,60.4895,60.5759,60.4895,60.5759,9624.0
2019-03-12 13:45:00,63.13,63.25,63.12,63.25,15480.0,60.6047,60.7199,60.5951,60.7199,15480.0
2019-03-12 13:50:00,63.25,63.35,63.22,63.34,23242.0,60.7199,60.8159,60.6911,60.8063,23242.0
2019-03-12 13:55:00,63.34,63.35,63.21,63.21,24850.0,60.8063,60.8159,60.6815,60.6815,24850.0
2019-03-12 14:00:00,63.21,63.25,63.15,63.23,8893.0,60.6815,60.7199,60.6239,60.7007,8893.0
2019-03-12 14:05:00,63.24,63.24,63.14,63.17,17542.0,60.7103,60.7103,60.6143,60.6431,17542.0
2019-03-12 14:10:00,63.21,63.24,63.19,63.21,9872.0,60.6815,60.7103,60.6623,60.6815,9872.0
2019-03-12 14:15:00,63.22,63.27,63.2,63.27,18838.0,60.6911,60.7391,60.6719,60.7391,18838.0
2019-03-12 14:20:00,63.26,63.27,63.14,63.15,8353.0,60.7295,60.7391,60.6143,60.6239,8353.0
2019-03-12 14:25:00,63.12,63.13,63.02,63.06,28605.0,60.5951,60.6047,60.4991,60.5375,28605.0
2019-03-12 14:30:00,63.1,63.11,63.02,63.07,13364.0,60.5759,60.5855,60.4991,60.5471,13364.0
2019-03-12 14:35:00,63.06,63.09,62.96,63.01,11420.0,60.5375,60.5663,60.4415,60.4895,11420.0
2019-03-12 14:40:00,62.98,63.0,62.9,62.93,7101.0,60.4607,60.4799,60.3839,60.4127,7101.0
2019-03-12 14:45:00,62.91,62.97,62.86,62.95,15862.0,60.3935,60.4511,60.3455,60.4319,15862.0
2019-03-12 14:50:00,62.95,62.98,62.83,62.85,27462.0,60.4319,60.4607,60.3167,60.3359,27462.0
2019-03-12 14:55:00,62.87,62.98,62.87,62.96,10633.0,60.3551,60.4607,60.3551,60.4415,10633.0
2019-03-12 15:00:00,62.95,62.95,62.84,62.9,8779.0,60.4319,60.4319,60.3263,60.3839,8779.0
2019-03-12 15:05:00,62.91,62.95,62.83,62.94,11766.0,60.3935,60.4319,60.3167,60.4223,11766.0
2019-03-12 15:10:00,62.91,62.92,62.67,62.7,32969.0,60.3935,60.4031,60.1631,60.1919,32969.0
2019-03-12 15:15:00,62.69,62.7,62.54,62.62,81135.0,60.1823,60.1919,60.0383,60.1151,81135.0
2019-03-12 15:20:00,62.61,62.66,62.49,62.65,30215.0,60.1055,60.1535,59.9903,60.1439,30215.0
2019-03-12 15:25:00,62.66,62.8,62.66,62.75,30084.0,60.1535,60.2879,60.1535,60.2399,30084.0
2019-03-12 15:30:00,62.73,62.73,62.61,62.69,30864.0,60.2207,60.2207,60.1055,60.1823,30864.0
2019-03-12 15:35:00,62.67,62.7,62.58,62.67,21068.0,60.1631,60.1919,60.0767,60.1631,21068.0
2019-03-12 15:40:00,62.66,62.83,62.6,62.83,24014.0,60.1535,60.3167,60.0959,60.3167,24014.0
2019-03-12 15:45:00,62.82,62.89,62.74,62.74,36978.0,60.3071,60.3743,60.2303,60.2303,36978.0
2019-03-12 15:50:00,62.74,62.76,62.65,62.65,27273.0,60.2303,60.2495,60.1439,60.1439,27273.0
2019-03-12 15:55:00,62.64,62.76,62.49,62.75,155831.0,60.1343,60.2495,59.9903,60.2399,155831.0
2019-03-13 09:30:00,63.45,63.5,63.22,63.47,66144.0,60.9119,60.9599,60.6911,60.9311,66144.0
2019-03-13 09:35:00,63.47,63.58,63.34,63.45,113902.0,60.9311,61.0367,60.8063,60.9119,113902.0
2019-03-13 09:40:00,63.48,63.53,63.34,63.52,35888.0,60.9407,60.9887,60.8063,60.9791,35888.0
2019-03-13 09:45:00,63.52,63.53,63.32,63.35,28189.0,60.9791,60.9887,60.7871,60.8159,28189.0
2019-03-13 09:50:00,63.39,63.63,63.37,63.61,54803.0,60.8543,61.0847,60.8351,61.0655,54803.0
2019-03-13 09:55:00,63.63,63.92,63.62,63.76,115137.0,61.0847,61.3631,61.0751,61.2095,115137.0
2019-03-13 10:00:00,63.74,64.1,63.73,64.06,85089.0,61.1903,61.5359,61.1807,61.4975,85089.0
2019-03-13 10:05:00,64.06,64.1,63.87,63.94,37108.0,61.4975,61.5359,61.3151,61.3823,37108.0
2019-03-13 10:10:00,63.95,64.02,63.75,63.84,39567.0,61.3919,61.4591,61.1999,61.2863,39567.0
2019-03-13 10:15:00,63.85,63.97,63.78,63.88,38804.0,61.2959,61.4111,61.2287,61.3247,38804.0
2019-03-13 10:20:00,63.86,63.93,63.65,63.65,37807.0,61.3055,61.3727,61.1039,61.1039,37807.0
2019-03-13 10:25:00,63.69,63.8,63.68,63.7,18558.0,61.1423,61.2479,61.1327,61.1519,18558.0
2019-03-13 10:30:00,63.77,64.06,63.76,64.04,18898.0,61.2191,61.4975,61.2095,61.4783,18898.0
2019-03-13 10:35:00,64.1,64.16,63.98,63.98,44614.0,61.5359,61.5935,61.4207,61.4207,44614.0
2019-03-13 10:40:00,63.97,64.05,63.81,63.83,44061.0,61.4111,61.4879,61.2575,61.2767,44061.0
2019-03-13 10:45:00,63.85,64.01,63.83,63.9,46679.0,61.2959,61.4495,61.2767,61.3439,46679.0
2019-03-13 10:50:00,63.86,64.05,63.82,64.04,41480.0,61.3055,61.4879,61.2671,61.4783,41480.0
2019-03-13 10:55:00,64.03,64.14,64.02,64.1,29206.0,61.4687,61.5743,61.4591,61.5359,29206.0
2019-03-13 11:00:00,64.13,64.28,64.09,64.24,53363.0,61.5647,61.7087,61.5263,61.6703,53363.0
2019-03-13 11:05:00,64.25,64.25,64.14,64.17,25068.0,61.6799,61.6799,61.5743,61.6031,25068.0
2019-03-13 11:10:00,64.15,64.23,64.14,64.2,24918.0,61.5839,61.6607,61.5743,61.6319,24918.0
2019-03-13 11:15:00,64.18,64.27,64.17,64.24,19284.0,61.6127,61.6991,61.6031,61.6703,19284.0
2019-03-13 11:20:00,64.23,64.33,64.23,64.29,20818.0,61.6607,61.7567,61.6607,61.7183,20818.0
2019-03-13 11:25:00,64.31,64.39,64.29,64.34,19766.0,61.7375,61.8143,61.7183,61.7663,19766.0
2019-03-13 11:30:00,64.35,64.4,64.32,64.32,21093.0,61.7759,61.8239,61.7471,61.7471,21093.0
2019-03-13 11:35:00,64.32,64.4,64.25,64.28,27283.0,61.7471,61.8239,61.6799,61.7087,27283.0
2019-03-13 11:40:00,64.28,64.3,64.09,64.14,39070.0,61.7087,61.7279,61.5263,61.5743,39070.0
2019-03-13 11:45:00,64.16,64.21,64.03,64.04,19495.0,61.5935,61.6415,61.4687,61.4783,19495.0
2019-03-13 11:50:00,64.06,64.09,63.96,64.05,25082.0,61.4975,61.5263,61.4015,61.4879,25082.0
2019-03-13 11:55:00,64.09,64.17,64.04,64.12,24209.0,61.5263,61.6031,61.4783,61.5551,24209.0
2019-03-13 12:00:00,64.16,64.25,64.09,64.23,27057.0,61.5935,61.6799,61.5263,61.6607,27057.0
2019-03-13 12:05:00,64.25,64.27,64.01,64.02,29159.0,61.6799,61.6991,61.4495,61.4591,29159.0
2019-03-13 12:10:00,64.02,64.07,63.97,64.03,33355.0,61.4591,61.5071,61.4111,61.4687,33355.0
2019-03-13 12:15:00,64.04,64.07,63.89,63.92,26354.0,61.4783,61.5071,61.3343,61.3631,26354.0
2019-03-13 12:20:00,63.87,63.87,63.74,63.85,35451.0,61.3151,61.3151,61.1903,61.2959,35451.0
2019-03-13 12:25:00,63.85,63.94,63.81,63.9,33555.0,61.2959,61.3823,61.2575,61.3439,33555.0
2019-03-13 12:30:00,63.88,63.94,63.76,63.77,17832.0,61.3247,61.3823,61.2095,61.2191,17832.0
2019-03-13 12:35:00,63.78,63.86,63.78,63.81,7457.0,61.2287,61.3055,61.2287,61.2575,7457.0
2019-03-13 12:40:00,63.79,64.0,63.79,63.99,11461.0,61.2383,61.4399,61.2383,61.4303,11461.0
2019-03-13 12:45:00,63.99,64.0,63.92,64.0,11245.0,61.4303,61.4399,61.3631,61.4399,11245.0
2019-03-13 12:50:00,64.04,64.08,63.96,63.96,9621.0,61.4783,61.5167,61.4015,61.4015,9621.0
2019-03-13 12:55:00,63.97,64.08,63.9,64.06,7339.0,61.4111,61.5167,61.3439,61.4975,7339.0
2019-03-13 13:00:00,64.07,64.13,64.01,64.09,12763.0,61.5071,61.5647,61.4495,61.5263,12763.0
2019-03-13 13:05:00,64.09,64.09,64.04,64.06,10630.0,61.5263,61.5263,61.4783,61.4975,10630.0
2019-03-13 13:10:00,64.02,64.14,64.02,64.12,5810.0,61.4591,61.5743,61.4591,61.5551,5810.0
2019-03-13 13:15:00,64.13,64.14,64.03,64.06,19954.0,61.5647,61.5743,61.4687,61.4975,19954.0
2019-03-13 13:20:00,64.04,64.09,64.0,64.08,15500.0,61.4783,61.5263,61.4399,61.5167,15500.0
2019-03-13 13:25:00,64.08,64.09,63.98,64.03,11502.0,61.5167,61.5263,61.4207,61.4687,11502.0
2019-03-13 13:30:00,64.01,64.09,63.98,64.0,10617.0,61.4495,61.5263,61.4207,61.4399,10617.0
2019-03-13 13:35:00,64.02,64.12,64.01,64.09,9872.0,61.4591,61.5551,61.4495,61.5263,9872.0
2019-03-13 13:40:00,64.08,64.09,63.96,63.98,15148.0,61.5167,61.5263,61.4015,61.4207,15148.0
2019-03-13 13:45:00,63.99,64.01,63.9,64.01,5371.0,61.4303,61.4495,61.3439,61.4495,5371.0
2019-03-13 13:50:00,63.98,63.98,63.92,63.96,15170.0,61.4207,61.4207,61.3631,61.4015,15170.0
2019-03-13 13:55:00,63.98,64.0,63.94,64.0,16327.0,61.4207,61.4399,61.3823,61.4399,16327.0
2019-03-13 14:00:00,64.03,64.1,63.97,64.02,22401.0,61.4687,61.5359,61.4111,61.4591,22401.0
2019-03-13 14:05:00,64.03,64.11,64.01,64.08,13645.0,61.4687,61.5455,61.4495,61.5167,13645.0
2019-03-13 14:10:00,64.07,64.08,63.99,64.02,13848.0,61.5071,61.5167,61.4303,61.4591,13848.0
2019-03-13 14:15:00,64.03,64.08,64.02,64.06,5967.0,61.4687,61.5167,61.4591,61.4975,5967.0
2019-03-13 14:20:00,64.04,64.05,64.01,64.03,4575.0,61.4783,61.4879,61.4495,61.4687,4575.0
2019-03-13 14:25:00,64.03,64.08,63.98,63.98,8112.0,61.4687,61.5167,61.4207,61.4207,8112.0
2019-03-13 14:30:00,63.95,63.95,63.79,63.88,40771.0,61.3919,61.3919,61.2383,61.3247,40771.0
2019-03-13 14:35:00,63.86,63.88,63.83,63.88,9797.0,61.3055,61.3247,61.2767,61.3247,9797.0
2019-03-13 14:40:00,63.91,63.95,63.87,63.88,25450.0,61.3535,61.3919,61.3151,61.3247,25450.0
2019-03-13 14:45:00,63.85,63.86,63.45,63.5,104058.0,61.2959,61.3055,60.9119,60.9599,104058.0
2019-03-13 14:50:00,63.49,63.59,63.36,63.57,39351.0,60.9503,61.0463,60.8255,61.0271,39351.0
2019-03-13 14:55:00,63.55,63.76,63.53,63.74,26425.0,61.0079,61.2095,60.9887,61.1903,26425.0
2019-03-13 15:00:00,63.69,63.76,63.59,63.75,16961.0,61.1423,61.2095,61.0463,61.1999,16961.0
2019-03-13 15:05:00,63.73,63.78,63.58,63.59,14924.0,61.1807,61.2287,61.0367,61.0463,14924.0
2019-03-13 15:10:00,63.57,63.64,63.49,63.5,66479.0,61.0271,61.0943,60.9503,60.9599,66479.0
2019-03-13 15:15:00,63.47,63.6,63.44,63.55,28638.0,60.9311,61.0559,60.9023,61.0079,28638.0
2019-03-13 15:20:00,63.5,63.57,63.4,63.53,34327.0,60.9599,61.0271,60.8639,60.9887,34327.0
2019-03-13 15:25:00,63.5,63.65,63.48,63.54,24336.0,60.9599,61.1039,60.9407,60.9983,24336.0
2019-03-13 15:30:00,63.5,63.71,63.48,63.67,23140.0,60.9599,61.1615,60.9407,61.1231,23140.0
2019-03-13 15:35:00,63.66,63.76,63.63,63.7,23333.0,61.1135,61.2095,61.0847,61.1519,23333.0
2019-03-13 15:40:00,63.69,63.71,63.62,63.66,35699.0,61.1423,61.1615,61.0751,61.1135,35699.0
2019-03-13 15:45:00,63.69,63.73,63.55,63.55,44088.0,61.1423,61.1807,61.0079,61.0079,44088.0
2019-03-13 15:50:00,63.56,63.63,63.52,63.59,58303.0,61.0175,61.0847,60.9791,61.0463,58303.0
2019-03-13 15:55:00,63.59,63.65,63.36,63.5,91706.0,61.0463,61.1039,60.8255,60.9599,91706.0
2019-03-14 09:30:00,63.4,63.46,63.27,63.36,31831.0,60.8639,60.9215,60.7391,60.8255,31831.0
2019-03-14 09:35:00,63.38,63.46,63.14,63.42,64330.0,60.8447,60.9215,60.6143,60.8831,64330.0
2019-03-14 09:40:00,63.45,63.48,63.2,63.23,42249.0,60.9119,60.9407,60.6719,60.7007,42249.0
2019-03-14 09:45:00,63.25,63.35,63.17,63.28,34833.0,60.7199,60.8159,60.6431,60.7487,34833.0
2019-03-14 09:50:00,63.33,63.46,63.25,63.39,33980.0,60.7967,60.9215,60.7199,60.8543,33980.0
2019-03-14 09:55:00,63.39,63.45,63.28,63.33,28527.0,60.8543,60.9119,60.7487,60.7967,28527.0
2019-03-14 10:00:00,63.31,63.38,62.88,62.92,78555.0,60.7775,60.8447,60.3647,60.4031,78555.0
2019-03-14 10:05:00,62.9,62.94,62.53,62.68,75936.0,60.3839,60.4223,60.0287,60.1727,75936.0
2019-03-14 10:10:00,62.68,62.85,62.68,62.71,58287.0,60.1727,60.3359,60.1727,60.2015,58287.0
2019-03-14 10:15:00,62.71,62.91,62.71,62.91,35687.0,60.2015,60.3935,60.2015,60.3935,35687.0
2019-03-14 10:20:00,62.9,63.15,62.89,63.01,35112.0,60.3839,60.6239,60.3743,60.4895,35112.0
2019-03-14 10:25:00,63.0,63.07,62.94,63.01,24883.0,60.4799,60.5471,60.4223,60.4895,24883.0
2019-03-14 10:30:00,63.01,63.25,62.91,63.09,41646.0,60.4895,60.7199,60.3935,60.5663,41646.0
2019-03-14 10:35:00,63.06,63.06,62.91,63.0,21441.0,60.5375,60.5375,60.3935,60.4799,21441.0
2019-03-14 10:40:00,63.01,63.06,62.91,62.93,22408.0,60.4895,60.5375,60.3935,60.4127,22408.0
2019-03-14 10:45:00,62.9,62.99,62.8,62.93,34053.0,60.3839,60.4703,60.2879,60.4127,34053.0
2019-03-14 10:50:00,62.96,62.97,62.85,62.93,14958.0,60.4415,60.4511,60.3359,60.4127,14958.0
2019-03-14 10:55:00,62.96,63.1,62.85,63.05,36260.0,60.4415,60.5759,60.3359,60.5279,36260.0
2019-03-14 11:00:00,63.06,63.12,62.95,62.97,15802.0,60.5375,60.5951,60.4319,60.4511,15802.0
2019-03-14 11:05:00,62.97,63.14,62.97,63.01,12801.0,60.4511,60.6143,60.4511,60.4895,12801.0
2019-03-14 11:10:00,62.97,63.09,62.97,63.02,11484.0,60.4511,60.5663,60.4511,60.4991,11484.0
2019-03-14 11:15:00,63.03,63.12,62.98,63.0,23498.0,60.5087,60.5951,60.4607,60.4799,23498.0
2019-03-14 11:20:00,63.02,63.03,62.88,62.98,36700.0,60.4991,60.5087,60.3647,60.4607,36700.0
2019-03-14 11:25:00,62.98,63.0,62.76,62.81,25506.0,60.4607,60.4799,60.2495,60.2975,25506.0
2019-03-14 11:30:00,62.79,62.79,62.63,62.75,46302.0,60.2783,60.2783,60.1247,60.2399,46302.0
2019-03-14 11:35:00,62.79,62.9,62.69,62.9,12826.0,60.2783,60.3839,60.1823,60.3839,12826.0
2019-03-14 11:40:00,62.91,63.06,62.87,63.06,45854.0,60.3935,60.5375,60.3551,60.5375,45854.0
2019-03-14 11:45:00,63.05,63.12,62.96,63.07,16698.0,60.5279,60.5951,60.4415,60.5471,16698.0
2019-03-14 11:50:00,63.04,63.2,63.03,63.19,27022.0,60.5183,60.6719,60.5087,60.6623,27022.0
2019-03-14 11:55:00,63.17,63.29,63.14,63.21,35326.0,60.6431,60.7583,60.6143,60.6815,35326.0
2019-03-14 12:00:00,63.22,63.25,63.11,63.21,22191.0,60.6911,60.7199,60.5855,60.6815,22191.0
2019-03-14 12:05:00,63.16,63.22,63.11,63.18,8542.0,60.6335,60.6911,60.5855,60.6527,8542.0
2019-03-14 12:10:00,63.21,63.24,63.18,63.21,10250.0,60.6815,60.7103,60.6527,60.6815,10250.0
2019-03-14 12:15:00,63.24,63.43,63.24,63.32,16098.0,60.7103,60.8927,60.7103,60.7871,16098.0
2019-03-14 12:20:00,63.35,63.36,63.27,63.28,15813.0,60.8159,60.8255,60.7391,60.7487,15813.0
2019-03-14 12:25:00,63.29,63.36,63.28,63.31,10206.0,60.7583,60.8255,60.7487,60.7775,10206.0
2019-03-14 12:30:00,63.31,63.46,63.31,63.4,21518.0,60.7775,60.9215,60.7775,60.8639,21518.0
2019-03-14 12:35:00,63.4,63.52,63.38,63.4,15950.0,60.8639,60.9791,60.8447,60.8639,15950.0
2019-03-14 12:40:00,63.38,63.45,63.38,63.4,6648.0,60.8447,60.9119,60.8447,60.8639,6648.0
2019-03-14 12:45:00,63.4,63.46,63.4,63.44,19889.0,60.8639,60.9215,60.8639,60.9023,19889.0
2019-03-14 12:50:00,63.44,63.45,63.22,63.24,12346.0,60.9023,60.9119,60.6911,60.7103,12346.0
2019-03-14 12:55:00,63.27,63.28,63.15,63.22,22309.0,60.7391,60.7487,60.6239,60.6911,22309.0
2019-03-14 13:00:00,63.19,63.2,63.15,63.15,12019.0,60.6623,60.6719,60.6239,60.6239,12019.0
2019-03-14 13:05:00,63.19,63.21,63.09,63.16,17109.0,60.6623,60.6815,60.5663,60.6335,17109.0
2019-03-14 13:10:00,63.14,63.26,63.13,63.21,7060.0,60.6143,60.7295,60.6047,60.6815,7060.0
2019-03-14 13:15:00,63.22,63.26,63.17,63.21,5492.0,60.6911,60.7295,60.6431,60.6815,5492.0
2019-03-14 13:20:00,63.21,63.21,63.06,63.08,8767.0,60.6815,60.6815,60.5375,60.5567,8767.0
2019-03-14 13:25:00,63.09,63.09,63.03,63.09,10315.0,60.5663,60.5663,60.5087,60.5663,10315.0
2019-03-14 13:30:00,63.09,63.1,62.97,62.97,21055.0,60.5663,60.5759,60.4511,60.4511,21055.0
2019-03-14 13:35:00,62.98,62.99,62.91,62.93,19839.0,60.4607,60.4703,60.3935,60.4127,19839.0
2019-03-14 13:40:00,62.94,62.94,62.8,62.8,14357.0,60.4223,60.4223,60.2879,60.2879,14357.0
2019-03-14 13:45:00,62.8,62.83,62.71,62.79,33446.0,60.2879,60.3167,60.2015,60.2783,33446.0
2019-03-14 13:50:00,62.79,62.79,62.58,62.58,43165.0,60.2783,60.2783,60.0767,60.0767,43165.0
2019-03-14 13:55:00,62.58,62.77,62.58,62.75,65672.0,60.0767,60.2591,60.0767,60.2399,65672.0
2019-03-14 14:00:00,62.75,62.76,62.69,62.73,34765.0,60.2399,60.2495,60.1823,60.2207,34765.0
2019-03-14 14:05:00,62.74,62.78,62.7,62.74,22221.0,60.2303,60.2687,60.1919,60.2303,22221.0
2019-03-14 14:10:00,62.76,62.76,62.69,62.72,22332.0,60.2495,60.2495,60.1823,60.2111,22332.0
2019-03-14 14:15:00,62.72,62.8,62.68,62.8,11319.0,60.2111,60.2879,60.1727,60.2879,11319.0
2019-03-14 14:20:00,62.82,62.89,62.81,62.88,9364.0,60.3071,60.3743,60.2975,60.3647,9364.0
2019-03-14 14:25:00,62.88,62.9,62.82,62.82,16328.0,60.3647,60.3839,60.3071,60.3071,16328.0
2019-03-14 14:30:00,62.8,62.82,62.69,62.7,25060.0,60.2879,60.3071,60.1823,60.1919,25060.0
2019-03-14 14:35:00,62.69,62.74,62.59,62.65,25751.0,60.1823,60.2303,60.0863,60.1439,25751.0
2019-03-14 14:40:00,62.64,62.77,62.64,62.76,32061.0,60.1343,60.2591,60.1343,60.2495,32061.0
2019-03-14 14:45:00,62.76,62.76,62.63,62.64,18550.0,60.2495,60.2495,60.1247,60.1343,18550.0
2019-03-14 14:50:00,62.63,62.68,62.56,62.65,40561.0,60.1247,60.1727,60.0575,60.1439,40561.0
2019-03-14 14:55:00,62.65,62.79,62.62,62.7,30019.0,60.1439,60.2783,60.1151,60.1919,30019.0
2019-03-14 15:00:00,62.71,62.77,62.63,62.77,17656.0,60.2015,60.2591,60.1247,60.2591,17656.0
2019-03-14 15:05:00,62.79,62.88,62.78,62.83,37435.0,60.2783,60.3647,60.2687,60.3167,37435.0
2019-03-14 15:10:00,62.84,62.84,62.74,62.77,14003.0,60.3263,60.3263,60.2303,60.2591,14003.0
2019-03-14 15:15:00,62.75,62.77,62.71,62.75,9300.0,60.2399,60.2591,60.2015,60.2399,9300.0
2019-03-14 15:20:00,62.73,62.73,62.66,62.68,7311.0,60.2207,60.2207,60.1535,60.1727,7311.0
2019-03-14 15:25:00,62.68,62.81,62.67,62.79,11882.0,60.1727,60.2975,60.1631,60.2783,11882.0
2019-03-14 15:30:00,62.77,62.87,62.75,62.81,21361.0,60.2591,60.3551,60.2399,60.2975,21361.0
2019-03-14 15:35:00,62.82,63.04,62.81,63.04,14396.0,60.3071,60.5183,60.2975,60.5183,14396.0
2019-03-14 15:40:00,63.06,63.1,62.98,63.05,15711.0,60.5375,60.5759,60.4607,60.5279,15711.0
2019-03-14 15:45:00,63.02,63.02,62.86,62.9,17072.0,60.4991,60.4991,60.3455,60.3839,17072.0
2019-03-14 15:50:00,62.89,62.97,62.83,62.83,27641.0,60.3743,60.4511,60.3167,60.3167,27641.0
2019-03-14 15:55:00,62.82,62.82,62.58,62.69,97888.0,60.3071,60.3071,60.0767,60.1823,97888.0
2019-03-15 09:30:00,62.9,63.19,62.9,63.12,84690.0,60.3839,60.6623,60.3839,60.5951,84690.0
2019-03-15 09:35:00,63.12,63.19,62.99,63.03,55330.0,60.5951,60.6623,60.4703,60.5087,55330.0
2019-03-15 09:40:00,63.01,63.3,63.0,63.27,47421.0,60.4895,60.7679,60.4799,60.7391,47421.0
2019-03-15 09:45:00,63.28,63.55,63.27,63.53,61358.0,60.7487,61.0079,60.7391,60.9887,61358.0
2019-03-15 09:50:00,63.52,63.71,63.47,63.66,75951.0,60.9791,61.1615,60.9311,61.1135,75951.0
2019-03-15 09:55:00,63.61,63.78,63.4,63.4,75601.0,61.0655,61.2287,60.8639,60.8639,75601.0
2019-03-15 10:00:00,63.39,63.52,63.22,63.35,65491.0,60.8543,60.9791,60.6911,60.8159,65491.0
2019-03-15 10:05:00,63.34,63.41,63.2,63.21,28763.0,60.8063,60.8735,60.6719,60.6815,28763.0
2019-03-15 10:10:00,63.23,63.47,63.16,63.41,35508.0,60.7007,60.9311,60.6335,60.8735,35508.0
2019-03-15 10:15:00,63.37,63.62,63.27,63.58,33276.0,60.8351,61.0751,60.7391,61.0367,33276.0
2019-03-15 10:20:00,63.6,63.87,63.6,63.74,61729.0,61.0559,61.3151,61.0559,61.1903,61729.0
2019-03-15 10:25:00,63.73,63.84,63.69,63.84,20448.0,61.1807,61.2863,61.1423,61.2863,20448.0
2019-03-15 10:30:00,63.83,63.96,63.77,63.77,29408.0,61.2767,61.4015,61.2191,61.2191,29408.0
2019-03-15 10:35:00,63.78,63.79,63.62,63.65,9020.0,61.2287,61.2383,61.0751,61.1039,9020.0
2019-03-15 10:40:00,63.62,63.79,63.6,63.76,14001.0,61.0751,61.2383,61.0559,61.2095,14001.0
2019-03-15 10:45:00,63.78,63.9,63.65,63.67,16494.0,61.2287,61.3439,61.1039,61.1231,16494.0
2019-03-15 10:50:00,63.77,63.78,63.64,63.74,8937.0,61.2191,61.2287,61.0943,61.1903,8937.0
2019-03-15 10:55:00,63.79,63.95,63.78,63.91,11883.0,61.2383,61.3919,61.2287,61.3535,11883.0
2019-03-15 11:00:00,63.88,63.99,63.88,63.95,31685.0,61.3247,61.4303,61.3247,61.3919,31685.0
2019-03-15 11:05:00,63.94,63.98,63.85,63.93,13093.0,61.3823,61.4207,61.2959,61.3727,13093.0
2019-03-15 11:10:00,63.89,63.89,63.72,63.78,13109.0,61.3343,61.3343,61.1711,61.2287,13109.0
2019-03-15 11:15:00,63.8,63.91,63.77,63.82,13938.0,61.2479,61.3535,61.2191,61.2671,13938.0
2019-03-15 11:20:00,63.89,63.99,63.86,63.88,72151.0,61.3343,61.4303,61.3055,61.3247,72151.0
2019-03-15 11:25:00,63.91,63.92,63.76,63.76,12698.0,61.3535,61.3631,61.2095,61.2095,12698.0
2019-03-15 11:30:00,63.77,63.78,63.48,63.67,53723.0,61.2191,61.2287,60.9407,61.1231,53723.0
2019-03-15 11:35:00,63.67,63.69,63.55,63.61,11952.0,61.1231,61.1423,61.0079,61.0655,11952.0
2019-03-15 11:40:00,63.57,63.7,63.55,63.7,9891.0,61.0271,61.1519,61.0079,61.1519,9891.0
2019-03-15 11:45:00,63.71,63.99,63.68,63.99,27612.0,61.1615,61.4303,61.1327,61.4303,27612.0
2019-03-15 11:50:00,63.98,64.07,63.82,63.82,30474.0,61.4207,61.5071,61.2671,61.2671,30474.0
2019-03-15 11:55:00,63.85,63.87,63.71,63.85,14556.0,61.2959,61.3151,61.1615,61.2959,14556.0
2019-03-15 12:00:00,63.85,63.96,63.79,63.89,29223.0,61.2959,61.4015,61.2383,61.3343,29223.0
2019-03-15 12:05:00,63.94,64.13,63.92,64.12,36440.0,61.3823,61.5647,61.3631,61.5551,36440.0
2019-03-15 12:10:00,64.13,64.3,64.11,64.3,47441.0,61.5647,61.7279,61.5455,61.7279,47441.0
2019-03-15 12:15:00,64.3,64.35,64.21,64.26,26957.0,61.7279,61.7759,61.6415,61.6895,26957.0
2019-03-15 12:20:00,64.32,64.32,64.22,64.29,13114.0,61.7471,61.7471,61.6511,61.7183,13114.0
2019-03-15 12:25:00,64.26,64.29,64.16,64.23,8811.0,61.6895,61.7183,61.5935,61.6607,8811.0
2019-03-15 12:30:00,64.27,64.38,64.27,64.34,33826.0,61.6991,61.8047,61.6991,61.7663,33826.0
2019-03-15 12:35:00,64.32,64.43,64.32,64.39,29233.0,61.7471,61.8527,61.7471,61.8143,29233.0
2019-03-15 12:40:00,64.4,64.44,64.33,64.44,13552.0,61.8239,61.8623,61.7567,61.8623,13552.0
2019-03-15 12:45:00,64.4,64.44,64.36,64.43,10483.0,61.8239,61.8623,61.7855,61.8527,10483.0
2019-03-15 12:50:00,64.43,64.53,64.36,64.37,36086.0,61.8527,61.9487,61.7855,61.7951,36086.0
2019-03-15 12:55:00,64.37,64.38,64.21,64.28,17617.0,61.7951,61.8047,61.6415,61.7087,17617.0
2019-03-15 13:00:00,64.29,64.45,64.29,64.41,15492.0,61.7183,61.8719,61.7183,61.8335,15492.0
2019-03-15 13:05:00,64.41,64.46,64.36,64.39,37222.0,61.8335,61.8815,61.7855,61.8143,37222.0
2019-03-15 13:10:00,64.37,64.39,64.29,64.33,23885.0,61.7951,61.8143,61.7183,61.7567,23885.0
2019-03-15 13:15:00,64.34,64.41,64.29,64.29,9799.0,61.7663,61.8335,61.7183,61.7183,9799.0
2019-03-15 13:20:00,64.26,64.28,64.21,64.26,6938.0,61.6895,61.7087,61.6415,61.6895,6938.0
2019-03-15 13:25:00,64.26,64.26,64.18,64.22,8249.0,61.6895,61.6895,61.6127,61.6511,8249.0
2019-03-15 13:30:00,64.24,64.3,64.22,64.27,10432.0,61.6703,61.7279,61.6511,61.6991,10432.0
2019-03-15 13:35:00,64.28,64.28,64.22,64.22,2438.0,61.7087,61.7087,61.6511,61.6511,2438.0
2019-03-15 13:40:00,64.22,64.33,64.18,64.33,6258.0,61.6511,61.7567,61.6127,61.7567,6258.0
2019-03-15 13:45:00,64.34,64.34,64.27,64.27,1381.0,61.7663,61.7663,61.6991,61.6991,1381.0
2019-03-15 13:50:00,64.27,64.29,64.13,64.13,9664.0,61.6991,61.7183,61.5647,61.5647,9664.0
2019-03-15 13:55:00,64.11,64.12,64.0,64.04,37898.0,61.5455,61.5551,61.4399,61.4783,37898.0
2019-03-15 14:00:00,64.04,64.12,64.02,64.03,16166.0,61.4783,61.5551,61.4591,61.4687,16166.0
2019-03-15 14:05:00,64.04,64.06,63.92,63.94,25774.0,61.4783,61.4975,61.3631,61.3823,25774.0
2019-03-15 14:10:00,63.93,63.94,63.8,63.83,36857.0,61.3727,61.3823,61.2479,61.2767,36857.0
2019-03-15 14:15:00,63.83,63.89,63.8,63.82,20634.0,61.2767,61.3343,61.2479,61.2671,20634.0
2019-03-15 14:20:00,63.82,63.85,63.76,63.77,11120.0,61.2671,61.2959,61.2095,61.2191,11120.0
2019-03-15 14:25:00,63.77,63.85,63.74,63.75,21083.0,61.2191,61.2959,61.1903,61.1999,21083.0
2019-03-15 14:30:00,63.74,63.82,63.72,63.82,11790.0,61.1903,61.2671,61.1711,61.2671,11790.0
2019-03-15 14:35:00,63.84,63.86,63.76,63.85,50949.0,61.2863,61.3055,61.2095,61.2959,50949.0
2019-03-15 14:40:00,63.84,63.94,63.84,63.91,32206.0,61.2863,61.3823,61.2863,61.3535,32206.0
2019-03-15 14:45:00,63.9,63.91,63.87,63.89,6702.0,61.3439,61.3535,61.3151,61.3343,6702.0
2019-03-15 14:50:00,63.88,63.88,63.81,63.85,11665.0,61.3247,61.3247,61.2575,61.2959,11665.0
2019-03-15 14:55:00,63.86,63.88,63.83,63.85,10952.0,61.3055,61.3247,61.2767,61.2959,10952.0
2019-03-15 15:00:00,63.84,63.87,63.79,63.79,3511.0,61.2863,61.3151,61.2383,61.2383,3511.0
2019-03-15 15:05:00,63.82,63.84,63.67,63.68,6193.0,61.2671,61.2863,61.1231,61.1327,6193.0
2019-03-15 15:10:00,63.66,63.67,63.59,63.6,24352.0,61.1135,61.1231,61.0463,61.0559,24352.0
2019-03-15 15:15:00,63.59,63.62,63.53,63.61,5892.0,61.0463,61.0751,60.9887,61.0655,5892.0
2019-03-15 15:20:00,63.58,63.7,63.57,63.7,8560.0,61.0367,61.1519,61.0271,61.1519,8560.0
2019-03-15 15:25:00,63.7,63.72,63.6,63.64,5382.0,61.1519,61.1711,61.0559,61.0943,5382.0
2019-03-15 15:30:00,63.61,63.62,63.3,63.31,61565.0,61.0655,61.0751,60.7679,60.7775,61565.0
2019-03-15 15:35:00,63.31,63.34,62.94,63.02,159738.0,60.7775,60.8063,60.4223,60.4991,159738.0
2019-03-15 15:40:00,63.02,63.32,63.02,63.13,83739.0,60.4991,60.7871,60.4991,60.6047,83739.0
2019-03-15 15:45:00,63.1,63.1,62.88,62.97,67938.0,60.5759,60.5759,60.3647,60.4511,67938.0
2019-03-15 15:50:00,62.95,62.95,62.66,62.68,105538.0,60.4319,60.4319,60.1535,60.1727,105538.0
2019-03-15 15:55:00,62.69,63.21,62.68,63.17,135223.0,60.1823,60.6815,60.1727,60.6431,135223.0
2019-03-18 09:30:00,63.55,63.8,63.53,63.65,116935.0,61.0079,61.2479,60.9887,61.1039,116935.0
2019-03-18 09:35:00,63.64,63.77,63.61,63.72,41716.0,61.0943,61.2191,61.0655,61.1711,41716.0
2019-03-18 09:40:00,63.75,64.27,63.75,64.24,91227.0,61.1999,61.6991,61.1999,61.6703,91227.0
2019-03-18 09:45:00,64.23,64.28,64.04,64.09,126982.0,61.6607,61.7087,61.4783,61.5263,126982.0
2019-03-18 09:50:00,64.1,64.39,64.05,64.37,82100.0,61.5359,61.8143,61.4879,61.7951,82100.0
2019-03-18 09:55:00,64.36,64.59,64.3,64.58,82933.0,61.7855,62.0063,61.7279,61.9967,82933.0
2019-03-18 10:00:00,64.58,65.04,64.58,64.95,178052.0,61.9967,62.4383,61.9967,62.3519,178052.0
2019-03-18 10:05:00,64.94,65.04,64.7,64.78,110928.0,62.3423,62.4383,62.1119,62.1887,110928.0
2019-03-18 10:10:00,64.78,64.92,64.41,64.45,82418.0,62.1887,62.3231,61.8335,61.8719,82418.0
2019-03-18 10:15:00,64.46,64.63,64.3,64.63,89830.0,61.8815,62.0447,61.7279,62.0447,89830.0
2019-03-18 10:20:00,64.61,64.65,64.48,64.51,34976.0,62.0255,62.0639,61.9007,61.9295,34976.0
2019-03-18 10:25:00,64.52,64.72,64.47,64.63,45137.0,61.9391,62.1311,61.8911,62.0447,45137.0
2019-03-18 10:30:00,64.63,64.7,64.55,64.56,39968.0,62.0447,62.1119,61.9679,61.9775,39968.0
2019-03-18 10:35:00,64.6,64.6,64.36,64.39,45143.0,62.0159,62.0159,61.7855,61.8143,45143.0
2019-03-18 10:40:00,64.38,64.64,64.34,64.6,61575.0,61.8047,62.0543,61.7663,62.0159,61575.0
2019-03-18 10:45:00,64.6,64.95,64.56,64.94,51678.0,62.0159,62.3519,61.9775,62.3423,51678.0
2019-03-18 10:50:00,64.93,65.23,64.93,65.08,121844.0,62.3327,62.6207,62.3327,62.4767,121844.0
2019-03-18 10:55:00,65.08,65.19,65.06,65.15,53952.0,62.4767,62.5823,62.4575,62.5439,53952.0
2019-03-18 11:00:00,65.12,65.17,64.99,65.03,35517.0,62.5151,62.5631,62.3903,62.4287,35517.0
2019-03-18 11:05:00,65.03,65.05,64.83,64.86,22558.0,62.4287,62.4479,62.2367,62.2655,22558.0
2019-03-18 11:10:00,64.82,64.84,64.6,64.7,40881.0,62.2271,62.2463,62.0159,62.1119,40881.0
2019-03-18 11:15:00,64.73,64.73,64.23,64.23,56487.0,62.1407,62.1407,61.6607,61.6607,56487.0
2019-03-18 11:20:00,64.21,64.21,63.52,63.54,117370.0,61.6415,61.6415,60.9791,60.9983,117370.0
2019-03-18 11:25:00,63.53,63.56,63.22,63.27,160292.0,60.9887,61.0175,60.6911,60.7391,160292.0
2019-03-18 11:30:00,63.27,63.36,62.85,62.86,177391.0,60.7391,60.8255,60.3359,60.3455,177391.0
2019-03-18 11:35:00,62.87,63.3,62.86,63.3,115674.0,60.3551,60.7679,60.3455,60.7679,115674.0
2019-03-18 11:40:00,63.26,63.5,63.25,63.37,136031.0,60.7295,60.9599,60.7199,60.8351,136031.0
2019-03-18 11:45:00,63.38,63.59,63.33,63.58,63789.0,60.8447,61.0463,60.7967,61.0367,63789.0
2019-03-18 11:50:00,63.6,63.66,63.35,63.49,92056.0,61.0559,61.1135,60.8159,60.9503,92056.0
2019-03-18 11:55:00,63.48,63.6,63.42,63.45,31079.0,60.9407,61.0559,60.8831,60.9119,31079.0
2019-03-18 12:00:00,63.49,63.58,63.28,63.42,69215.0,60.9503,61.0367,60.7487,60.8831,69215.0
2019-03-18 12:05:00,63.41,63.5,63.26,63.34,41621.0,60.8735,60.9599,60.7295,60.8063,41621.0
2019-03-18 12:10:00,63.33,63.47,63.3,63.44,20212.0,60.7967,60.9311,60.7679,60.9023,20212.0
2019-03-18 12:15:00,63.47,63.5,63.14,63.16,39034.0,60.9311,60.9599,60.6143,60.6335,39034.0
2019-03-18 12:20:00,63.17,63.4,63.12,63.21,32146.0,60.6431,60.8639,60.5951,60.6815,32146.0
2019-03-18 12:25:00,63.24,63.36,63.2,63.22,17448.0,60.7103,60.8255,60.6719,60.6911,17448.0
2019-03-18 12:30:00,63.23,63.24,63.0,63.08,19284.0,60.7007,60.7103,60.4799,60.5567,19284.0
2019-03-18 12:35:00,63.1,63.34,63.07,63.31,24482.0,60.5759,60.8063,60.5471,60.7775,24482.0
2019-03-18 12:40:00,63.3,63.49,63.29,63.48,49106.0,60.7679,60.9503,60.7583,60.9407,49106.0
2019-03-18 12:45:00,63.47,63.62,63.47,63.54,50780.0,60.9311,61.0751,60.9311,60.9983,50780.0
2019-03-18 12:50:00,63.53,63.83,63.5,63.78,49915.0,60.9887,61.2767,60.9599,61.2287,49915.0
2019-03-18 12:55:00,63.77,63.83,63.65,63.76,46583.0,61.2191,61.2767,61.1039,61.2095,46583.0
2019-03-18 13:00:00,63.75,63.85,63.7,63.73,29876.0,61.1999,61.2959,61.1519,61.1807,29876.0
2019-03-18 13:05:00,63.74,63.83,63.66,63.76,20704.0,61.1903,61.2767,61.1135,61.2095,20704.0
2019-03-18 13:10:00,63.78,63.92,63.67,63.91,47912.0,61.2287,61.3631,61.1231,61.3535,47912.0
2019-03-18 13:15:00,63.84,63.86,63.73,63.85,24536.0,61.2863,61.3055,61.1807,61.2959,24536.0
2019-03-18 13:20:00,63.85,63.93,63.8,63.91,21740.0,61.2959,61.3727,61.2479,61.3535,21740.0
2019-03-18 13:25:00,63.9,64.0,63.84,63.9,27234.0,61.3439,61.4399,61.2863,61.3439,27234.0
2019-03-18 13:30:00,63.87,63.9,63.74,63.78,37193.0,61.3151,61.3439,61.1903,61.2287,37193.0
2019-03-18 13:35:00,63.8,63.93,63.76,63.91,20071.0,61.2479,61.3727,61.2095,61.3535,20071.0
2019-03-18 13:40:00,63.92,64.14,63.91,64.13,38109.0,61.3631,61.5743,61.3535,61.5647,38109.0
2019-03-18 13:45:00,64.14,64.14,63.96,63.99,33608.0,61.5743,61.5743,61.4015,61.4303,33608.0
2019-03-18 13:50:00,63.98,64.01,63.94,63.98,11046.0,61.4207,61.4495,61.3823,61.4207,11046.0
2019-03-18 13:55:00,63.99,64.0,63.87,63.94,19064.0,61.4303,61.4399,61.3151,61.3823,19064.0
2019-03-18 14:00:00,63.93,64.04,63.9,63.92,35225.0,61.3727,61.4783,61.3439,61.3631,35225.0
2019-03-18 14:05:00,63.95,64.03,63.9,63.95,15739.0,61.3919,61.4687,61.3439,61.3919,15739.0
2019-03-18 14:10:00,63.95,63.96,63.86,63.86,20906.0,61.3919,61.4015,61.3055,61.3055,20906.0
2019-03-18 14:15:00,63.91,63.97,63.89,63.92,25127.0,61.3535,61.4111,61.3343,61.3631,25127.0
2019-03-18 14:20:00,63.93,63.97,63.88,63.95,6970.0,61.3727,61.4111,61.3247,61.3919,6970.0
2019-03-18 14:25:00,63.92,64.0,63.9,63.94,8757.0,61.3631,61.4399,61.3439,61.3823,8757.0
2019-03-18 14:30:00,63.96,63.97,63.92,63.95,5523.0,61.4015,61.4111,61.3631,61.3919,5523.0
2019-03-18 14:35:00,63.94,64.06,63.94,64.01,29055.0,61.3823,61.4975,61.3823,61.4495,29055.0
2019-03-18 14:40:00,63.99,64.1,63.99,64.0,24284.0,61.4303,61.5359,61.4303,61.4399,24284.0
2019-03-18 14:45:00,64.01,64.08,63.98,64.05,11020.0,61.4495,61.5167,61.4207,61.4879,11020.0
2019-03-18 14:50:00,64.04,64.07,63.98,64.07,21655.0,61.4783,61.5071,61.4207,61.5071,21655.0
2019-03-18 14:55:00,64.05,64.07,63.97,64.01,16406.0,61.4879,61.5071,61.4111,61.4495,16406.0
2019-03-18 15:00:00,64.02,64.06,63.83,63.83,19670.0,61.4591,61.4975,61.2767,61.2767,19670.0
2019-03-18 15:05:00,63.81,63.93,63.8,63.91,19137.0,61.2575,61.3727,61.2479,61.3535,19137.0
2019-03-18 15:10:00,63.93,64.03,63.87,63.93,55131.0,61.3727,61.4687,61.3151,61.3727,55131.0
2019-03-18 15:15:00,63.94,64.11,63.94,64.1,18949.0,61.3823,61.5455,61.3823,61.5359,18949.0
2019-03-18 15:20:00,64.11,64.16,63.99,64.0,20594.0,61.5455,61.5935,61.4303,61.4399,20594.0
2019-03-18 15:25:00,64.03,64.08,63.94,63.95,15853.0,61.4687,61.5167,61.3823,61.3919,15853.0
2019-03-18 15:30:00,63.96,64.22,63.96,64.17,34711.0,61.4015,61.6511,61.4015,61.6031,34711.0
2019-03-18 15:35:00,64.14,64.19,64.09,64.16,9469.0,61.5743,61.6223,61.5263,61.5935,9469.0
2019-03-18 15:40:00,64.15,64.42,64.14,64.41,48697.0,61.5839,61.8431,61.5743,61.8335,48697.0
2019-03-18 15:45:00,64.42,64.55,64.42,64.54,51528.0,61.8431,61.9679,61.8431,61.9583,51528.0
2019-03-18 15:50:00,64.54,64.54,64.39,64.4,70770.0,61.9583,61.9583,61.8143,61.8239,70770.0
2019-03-18 15:55:00,64.41,64.47,64.36,64.43,184223.0,61.8335,61.8911,61.7855,61.8527,184223.0
2019-03-19 09:30:00,65.3,65.36,65.04,65.06,110371.0,62.6879,62.7455,62.4383,62.4575,110371.0
2019-03-19 09:35:00,65.02,65.17,64.79,64.83,77349.0,62.4191,62.5631,62.1983,62.2367,77349.0
2019-03-19 09:40:00,64.8,64.94,64.63,64.94,81279.0,62.2079,62.3423,62.0447,62.3423,81279.0
2019-03-19 09:45:00,64.95,65.09,64.76,64.94,93348.0,62.3519,62.4863,62.1695,62.3423,93348.0
2019-03-19 09:50:00,64.91,64.96,64.57,64.75,55115.0,62.3135,62.3615,61.9871,62.1599,55115.0
2019-03-19 09:55:00,64.68,64.81,64.42,64.55,62387.0,62.0927,62.2175,61.8431,61.9679,62387.0
2019-03-19 10:00:00,64.55,64.94,64.54,64.65,98042.0,61.9679,62.3423,61.9583,62.0639,98042.0
2019-03-19 10:05:00,64.68,64.76,64.46,64.64,30814.0,62.0927,62.1695,61.8815,62.0543,30814.0
2019-03-19 10:10:00,64.62,64.65,64.49,64.53,46394.0,62.0351,62.0639,61.9103,61.9487,46394.0
2019-03-19 10:15:00,64.51,64.65,64.46,64.58,71859.0,61.9295,62.0639,61.8815,61.9967,71859.0
2019-03-19 10:20:00,64.56,64.56,64.31,64.32,88025.0,61.9775,61.9775,61.7375,61.7471,88025.0
2019-03-19 10:25:00,64.32,64.37,64.07,64.14,63705.0,61.7471,61.7951,61.5071,61.5743,63705.0
2019-03-19 10:30:00,64.13,64.27,64.06,64.23,46664.0,61.5647,61.6991,61.4975,61.6607,46664.0
2019-03-19 10:35:00,64.24,64.45,64.23,64.41,79322.0,61.6703,61.8719,61.6607,61.8335,79322.0
2019-03-19 10:40:00,64.4,64.43,64.17,64.17,39678.0,61.8239,61.8527,61.6031,61.6031,39678.0
2019-03-19 10:45:00,64.18,64.22,64.07,64.19,59929.0,61.6127,61.6511,61.5071,61.6223,59929.0
2019-03-19 10:50:00,64.21,64.21,64.0,64.01,36988.0,61.6415,61.6415,61.4399,61.4495,36988.0
2019-03-19 10:55:00,64.03,64.03,63.78,63.81,55553.0,61.4687,61.4687,61.2287,61.2575,55553.0
2019-03-19 11:00:00,63.8,64.13,63.8,64.05,39888.0,61.2479,61.5647,61.2479,61.4879,39888.0
2019-03-19 11:05:00,64.05,64.09,63.97,64.0,25643.0,61.4879,61.5263,61.4111,61.4399,25643.0
2019-03-19 11:10:00,63.96,64.26,63.84,64.21,39290.0,61.4015,61.6895,61.2863,61.6415,39290.0
2019-03-19 11:15:00,64.24,64.24,63.99,64.04,21473.0,61.6703,61.6703,61.4303,61.4783,21473.0
2019-03-19 11:20:00,64.08,64.19,64.08,64.12,32114.0,61.5167,61.6223,61.5167,61.5551,32114.0
2019-03-19 11:25:00,64.16,64.3,64.16,64.17,33405.0,61.5935,61.7279,61.5935,61.6031,33405.0
2019-03-19 11:30:00,64.15,64.22,64.01,64.16,20610.0,61.5839,61.6511,61.4495,61.5935,20610.0
2019-03-19 11:35:00,64.18,64.34,64.18,64.27,26583.0,61.6127,61.7663,61.6127,61.6991,26583.0
2019-03-19 11:40:00,64.27,64.28,64.13,64.15,17243.0,61.6991,61.7087,61.5647,61.5839,17243.0
2019-03-19 11:45:00,64.14,64.41,64.09,64.39,54381.0,61.5743,61.8335,61.5263,61.8143,54381.0
2019-03-19 11:50:00,64.43,64.47,64.27,64.27,20092.0,61.8527,61.8911,61.6991,61.6991,20092.0
2019-03-19 11:55:00,64.26,64.53,64.26,64.48,39237.0,61.6895,61.9487,61.6895,61.9007,39237.0
2019-03-19 12:00:00,64.52,64.75,64.5,64.68,72528.0,61.9391,62.1599,61.9199,62.0927,72528.0
2019-03-19 12:05:00,64.7,64.84,64.63,64.73,63724.0,62.1119,62.2463,62.0447,62.1407,63724.0
2019-03-19 12:10:00,64.73,64.98,64.72,64.97,53596.0,62.1407,62.3807,62.1311,62.3711,53596.0
2019-03-19 12:15:00,64.97,65.03,64.91,65.0,64580.0,62.3711,62.4287,62.3135,62.3999,64580.0
2019-03-19 12:20:00,64.99,65.0,64.83,64.92,24241.0,62.3903,62.3999,62.2367,62.3231,24241.0
2019-03-19 12:25:00,64.9,65.02,64.88,64.98,41494.0,62.3039,62.4191,62.2847,62.3807,41494.0
2019-03-19 12:30:00,64.98,65.08,64.93,65.07,37284.0,62.3807,62.4767,62.3327,62.4671,37284.0
2019-03-19 12:35:00,65.05,65.07,64.83,64.84,30149.0,62.4479,62.4671,62.2367,62.2463,30149.0
2019-03-19 12:40:00,64.82,64.9,64.74,64.74,29194.0,62.2271,62.3039,62.1503,62.1503,29194.0
2019-03-19 12:45:00,64.77,64.77,64.03,64.04,122414.0,62.1791,62.1791,61.4687,61.4783,122414.0
2019-03-19 12:50:00,64.0,64.25,63.84,63.87,52130.0,61.4399,61.6799,61.2863,61.3151,52130.0
2019-03-19 12:55:00,63.88,64.38,63.87,64.38,83975.0,61.3247,61.8047,61.3151,61.8047,83975.0
2019-03-19 13:00:00,64.39,64.48,64.26,64.48,41399.0,61.8143,61.9007,61.6895,61.9007,41399.0
2019-03-19 13:05:00,64.49,64.53,64.3,64.31,45215.0,61.9103,61.9487,61.7279,61.7375,45215.0
2019-03-19 13:10:00,64.31,64.46,64.26,64.45,27713.0,61.7375,61.8815,61.6895,61.8719,27713.0
2019-03-19 13:15:00,64.43,64.48,64.36,64.44,28500.0,61.8527,61.9007,61.7855,61.8623,28500.0
2019-03-19 13:20:00,64.45,64.56,64.36,64.36,16018.0,61.8719,61.9775,61.7855,61.7855,16018.0
2019-03-19 13:25:00,64.37,64.43,64.32,64.32,30529.0,61.7951,61.8527,61.7471,61.7471,30529.0
2019-03-19 13:30:00,64.32,64.43,64.26,64.4,19467.0,61.7471,61.8527,61.6895,61.8239,19467.0
2019-03-19 13:35:00,64.41,64.46,64.29,64.29,15028.0,61.8335,61.8815,61.7183,61.7183,15028.0
2019-03-19 13:40:00,64.31,64.38,64.23,64.28,14457.0,61.7375,61.8047,61.6607,61.7087,14457.0
2019-03-19 13:45:00,64.28,64.29,64.18,64.29,9663.0,61.7087,61.7183,61.6127,61.7183,9663.0
2019-03-19 13:50:00,64.29,64.33,64.2,64.25,11524.0,61.7183,61.7567,61.6319,61.6799,11524.0
2019-03-19 13:55:00,64.26,64.28,64.13,64.15,25358.0,61.6895,61.7087,61.5647,61.5839,25358.0
2019-03-19 14:00:00,64.15,64.2,64.1,64.16,23681.0,61.5839,61.6319,61.5359,61.5935,23681.0
2019-03-19 14:05:00,64.17,64.23,64.04,64.09,26689.0,61.6031,61.6607,61.4783,61.5263,26689.0
2019-03-19 14:10:00,64.07,64.07,63.85,63.96,33561.0,61.5071,61.5071,61.2959,61.4015,33561.0
2019-03-19 14:15:00,63.96,64.0,63.8,64.0,45829.0,61.4015,61.4399,61.2479,61.4399,45829.0
2019-03-19 14:20:00,64.0,64.08,63.92,63.94,20935.0,61.4399,61.5167,61.3631,61.3823,20935.0
2019-03-19 14:25:00,63.96,64.15,63.96,64.13,26355.0,61.4015,61.5839,61.4015,61.5647,26355.0
2019-03-19 14:30:00,64.14,64.15,64.08,64.11,13979.0,61.5743,61.5839,61.5167,61.5455,13979.0
2019-03-19 14:35:00,64.1,64.2,64.1,64.15,7461.0,61.5359,61.6319,61.5359,61.5839,7461.0
2019-03-19 14:40:00,64.15,64.3,64.13,64.25,23738.0,61.5839,61.7279,61.5647,61.6799,23738.0
2019-03-19 14:45:00,64.26,64.26,64.14,64.14,29918.0,61.6895,61.6895,61.5743,61.5743,29918.0
2019-03-19 14:50:00,64.14,64.15,64.02,64.1,23944.0,61.5743,61.5839,61.4591,61.5359,23944.0
2019-03-19 14:55:00,64.11,64.13,63.89,63.93,35448.0,61.5455,61.5647,61.3343,61.3727,35448.0
2019-03-19 15:00:00,63.98,64.0,63.83,63.95,14776.0,61.4207,61.4399,61.2767,61.3919,14776.0
2019-03-19 15:05:00,63.96,64.04,63.89,63.89,30698.0,61.4015,61.4783,61.3343,61.3343,30698.0
2019-03-19 15:10:00,63.88,63.9,63.64,63.67,59154.0,61.3247,61.3439,61.0943,61.1231,59154.0
2019-03-19 15:15:00,63.67,63.73,63.56,63.6,68021.0,61.1231,61.1807,61.0175,61.0559,68021.0
2019-03-19 15:20:00,63.61,63.61,63.39,63.41,51913.0,61.0655,61.0655,60.8543,60.8735,51913.0
2019-03-19 15:25:00,63.38,63.44,63.27,63.36,31026.0,60.8447,60.9023,60.7391,60.8255,31026.0
2019-03-19 15:30:00,63.34,63.49,63.27,63.41,49166.0,60.8063,60.9503,60.7391,60.8735,49166.0
2019-03-19 15:35:00,63.39,63.39,63.13,63.14,71959.0,60.8543,60.8543,60.6047,60.6143,71959.0
2019-03-19 15:40:00,63.13,63.13,62.93,63.0,114381.0,60.6047,60.6047,60.4127,60.4799,114381.0
2019-03-19 15:45:00,62.99,63.27,62.97,63.26,87464.0,60.4703,60.7391,60.4511,60.7295,87464.0
2019-03-19 15:50:00,63.26,63.28,63.0,63.06,63195.0,60.7295,60.7487,60.4799,60.5375,63195.0
2019-03-19 15:55:00,63.06,63.42,63.06,63.41,68378.0,60.5375,60.8831,60.5375,60.8735,68378.0
2019-03-20 09:30:00,63.41,63.43,63.12,63.2,45045.0,60.8735,60.8927,60.5951,60.6719,45045.0
2019-03-20 09:35:00,63.23,63.3,62.98,63.0,47376.0,60.7007,60.7679,60.4607,60.4799,47376.0
2019-03-20 09:40:00,62.99,63.15,62.94,63.12,43468.0,60.4703,60.6239,60.4223,60.5951,43468.0
2019-03-20 09:45:00,63.15,63.16,62.85,62.99,57216.0,60.6239,60.6335,60.3359,60.4703,57216.0
2019-03-20 09:50:00,62.95,63.02,62.71,62.71,56604.0,60.4319,60.4991,60.2015,60.2015,56604.0
2019-03-20 09:55:00,62.7,62.79,62.54,62.65,48263.0,60.1919,60.2783,60.0383,60.1439,48263.0
2019-03-20 10:00:00,62.6,62.7,62.48,62.48,70099.0,60.0959,60.1919,59.9807,59.9807,70099.0
2019-03-20 10:05:00,62.45,62.8,62.39,62.59,61225.0,59.9519,60.2879,59.8943,60.0863,61225.0
2019-03-20 10:10:00,62.56,62.56,62.17,62.3,89402.0,60.0575,60.0575,59.6831,59.8079,89402.0
2019-03-20 10:15:00,62.3,62.37,62.06,62.32,80795.0,59.8079,59.8751,59.5775,59.8271,80795.0
2019-03-20 10:20:00,62.34,62.34,62.14,62.34,69631.0,59.8463,59.8463,59.6543,59.8463,69631.0
2019-03-20 10:25:00,62.33,62.48,62.26,62.31,50401.0,59.8367,59.9807,59.7695,59.8175,50401.0
2019-03-20 10:30:00,62.31,62.53,62.23,62.25,60735.0,59.8175,60.0287,59.7407,59.7599,60735.0
2019-03-20 10:35:00,62.26,62.35,62.05,62.1,29741.0,59.7695,59.8559,59.5679,59.6159,29741.0
2019-03-20 10:40:00,62.15,62.2,61.98,62.07,55524.0,59.6639,59.7119,59.5007,59.5871,55524.0
2019-03-20 10:45:00,62.09,62.34,62.09,62.31,26493.0,59.6063,59.8463,59.6063,59.8175,26493.0
2019-03-20 10:50:00,62.32,62.32,62.08,62.12,25639.0,59.8271,59.8271,59.5967,59.6351,25639.0
2019-03-20 10:55:00,62.12,62.32,62.1,62.26,23822.0,59.6351,59.8271,59.6159,59.7695,23822.0
2019-03-20 11:00:00,62.28,62.41,62.24,62.24,26223.0,59.7887,59.9135,59.7503,59.7503,26223.0
2019-03-20 11:05:00,62.3,62.38,62.28,62.33,11976.0,59.8079,59.8847,59.7887,59.8367,11976.0
2019-03-20 11:10:00,62.36,62.37,62.17,62.21,18139.0,59.8655,59.8751,59.6831,59.7215,18139.0
2019-03-20 11:15:00,62.16,62.45,62.15,62.41,24619.0,59.6735,59.9519,59.6639,59.9135,24619.0
2019-03-20 11:20:00,62.38,62.44,62.22,62.22,21701.0,59.8847,59.9423,59.7311,59.7311,21701.0
2019-03-20 11:25:00,62.26,62.31,62.11,62.16,23977.0,59.7695,59.8175,59.6255,59.6735,23977.0
2019-03-20 11:30:00,62.16,62.24,61.98,62.04,28533.0,59.6735,59.7503,59.5007,59.5583,28533.0
2019-03-20 11:35:00,62.04,62.05,61.89,61.9,49127.0,59.5583,59.5679,59.4143,59.4239,49127.0
2019-03-20 11:40:00,61.92,61.92,61.78,61.81,27620.0,59.4431,59.4431,59.3087,59.3375,27620.0
2019-03-20 11:45:00,61.8,61.88,61.52,61.6,77357.0,59.3279,59.4047,59.0591,59.1359,77357.0
2019-03-20 11:50:00,61.6,61.7,61.3,61.36,82901.0,59.1359,59.2319,58.8479,58.9055,82901.0
2019-03-20 11:55:00,61.38,61.38,60.87,61.04,131490.0,58.9247,58.9247,58.4351,58.5983,131490.0
2019-03-20 12:00:00,61.11,61.35,60.98,61.26,81866.0,58.6655,58.8959,58.5407,58.8095,81866.0
2019-03-20 12:05:00,61.22,61.5,61.19,61.5,56276.0,58.7711,59.0399,58.7423,59.0399,56276.0
2019-03-20 12:10:00,61.49,61.51,61.31,61.34,103868.0,59.0303,59.0495,58.8575,58.8863,103868.0
2019-03-20 12:15:00,61.39,61.47,61.32,61.42,18652.0,58.9343,59.0111,58.8671,58.9631,18652.0
2019-03-20 12:20:00,61.41,61.41,61.23,61.39,32952.0,58.9535,58.9535,58.7807,58.9343,32952.0
2019-03-20 12:25:00,61.38,61.56,61.35,61.5,27081.0,58.9247,59.0975,58.8959,59.0399,27081.0
2019-03-20 12:30:00,61.51,61.51,60.91,60.94,92041.0,59.0495,59.0495,58.4735,58.5023,92041.0
2019-03-20 12:35:00,60.9,61.25,60.77,61.24,74186.0,58.4639,58.7999,58.3391,58.7903,74186.0
2019-03-20 12:40:00,61.21,61.33,61.05,61.16,24404.0,58.7615,58.8767,58.6079,58.7135,24404.0
2019-03-20 12:45:00,61.2,61.37,61.11,61.24,48474.0,58.7519,58.9151,58.6655,58.7903,48474.0
2019-03-20 12:50:00,61.24,61.36,61.18,61.32,22443.0,58.7903,58.9055,58.7327,58.8671,22443.0
2019-03-20 12:55:00,61.35,61.53,61.35,61.52,21898.0,58.8959,59.0687,58.8959,59.0591,21898.0
2019-03-20 13:00:00,61.52,61.56,61.41,61.56,12240.0,59.0591,59.0975,58.9535,59.0975,12240.0
2019-03-20 13:05:00,61.57,61.75,61.56,61.64,23156.0,59.1071,59.2799,59.0975,59.1743,23156.0
2019-03-20 13:10:00,61.64,61.82,61.63,61.8,37391.0,59.1743,59.3471,59.1647,59.3279,37391.0
2019-03-20 13:15:00,61.81,61.83,61.7,61.74,48475.0,59.3375,59.3567,59.2319,59.2703,48475.0
2019-03-20 13:20:00,61.73,61.81,61.69,61.8,31136.0,59.2607,59.3375,59.2223,59.3279,31136.0
2019-03-20 13:25:00,61.79,61.83,61.68,61.76,32030.0,59.3183,59.3567,59.2127,59.2895,32030.0
2019-03-20 13:30:00,61.73,61.89,61.72,61.88,27728.0,59.2607,59.4143,59.2511,59.4047,27728.0
2019-03-20 13:35:00,61.9,62.1,61.88,62.1,53628.0,59.4239,59.6159,59.4047,59.6159,53628.0
2019-03-20 13:40:00,62.09,62.12,61.97,62.12,99929.0,59.6063,59.6351,59.4911,59.6351,99929.0
2019-03-20 13:45:00,62.12,62.19,62.07,62.15,63879.0,59.6351,59.7023,59.5871,59.6639,63879.0
2019-03-20 13:50:00,62.14,62.46,62.07,62.46,86346.0,59.6543,59.9615,59.5871,59.9615,86346.0
2019-03-20 13:55:00,62.44,62.68,62.43,62.65,122207.0,59.9423,60.1727,59.9327,60.1439,122207.0
2019-03-20 14:00:00,62.65,63.31,62.52,63.23,237321.0,60.1439,60.7775,60.0191,60.7007,237321.0
2019-03-20 14:05:00,63.22,63.71,63.22,63.41,201645.0,60.6911,61.1615,60.6911,60.8735,201645.0
2019-03-20 14:10:00,63.47,63.75,63.35,63.58,150805.0,60.9311,61.1999,60.8159,61.0367,150805.0
2019-03-20 14:15:00,63.6,63.61,63.13,63.2,73782.0,61.0559,61.0655,60.6047,60.6719,73782.0
2019-03-20 14:20:00,63.23,63.47,63.11,63.28,107479.0,60.7007,60.9311,60.5855,60.7487,107479.0
2019-03-20 14:25:00,63.25,63.6,63.25,63.58,57869.0,60.7199,61.0559,60.7199,61.0367,57869.0
2019-03-20 14:30:00,63.59,63.9,63.4,63.73,73153.0,61.0463,61.3439,60.8639,61.1807,73153.0
2019-03-20 14:35:00,63.7,64.0,63.6,63.96,145959.0,61.1519,61.4399,61.0559,61.4015,145959.0
2019-03-20 14:40:00,64.0,64.16,63.7,63.92,67343.0,61.4399,61.5935,61.1519,61.3631,67343.0
2019-03-20 14:45:00,63.91,64.41,63.83,64.04,82854.0,61.3535,61.8335,61.2767,61.4783,82854.0
2019-03-20 14:50:00,64.08,64.27,63.81,63.81,40899.0,61.5167,61.6991,61.2575,61.2575,40899.0
2019-03-20 14:55:00,63.81,63.92,63.68,63.89,114481.0,61.2575,61.3631,61.1327,61.3343,114481.0
2019-03-20 15:00:00,63.92,64.4,63.53,63.59,90026.0,61.3631,61.8239,60.9887,61.0463,90026.0
2019-03-20 15:05:00,63.63,63.65,63.39,63.52,83954.0,61.0847,61.1039,60.8543,60.9791,83954.0
2019-03-20 15:10:00,63.56,63.64,63.23,63.47,71737.0,61.0175,61.0943,60.7007,60.9311,71737.0
2019-03-20 15:15:00,63.51,63.59,63.31,63.33,37733.0,60.9695,61.0463,60.7775,60.7967,37733.0
2019-03-20 15:20:00,63.35,63.48,63.18,63.21,19216.0,60.8159,60.9407,60.6527,60.6815,19216.0
2019-03-20 15:25:00,63.19,63.28,62.96,63.17,39685.0,60.6623,60.7487,60.4415,60.6431,39685.0
2019-03-20 15:30:00,63.16,63.19,62.23,62.37,74250.0,60.6335,60.6623,59.7407,59.8751,74250.0
2019-03-20 15:35:00,62.39,62.65,62.37,62.43,68684.0,59.8943,60.1439,59.8751,59.9327,68684.0
2019-03-20 15:40:00,62.4,62.48,62.23,62.41,68521.0,59.9039,59.9807,59.7407,59.9135,68521.0
2019-03-20 15:45:00,62.42,62.69,62.42,62.42,44016.0,59.9231,60.1823,59.9231,59.9231,44016.0
2019-03-20 15:50:00,62.41,62.41,61.96,62.02,63283.0,59.9135,59.9135,59.4815,59.5391,63283.0
2019-03-20 15:55:00,61.99,62.11,61.82,61.83,87480.0,59.5103,59.6255,59.3471,59.3567,87480.0
2019-03-21 09:30:00,61.17,61.9,61.17,61.89,121993.0,58.7231,59.4239,58.7231,59.4143,121993.0
2019-03-21 09:35:00,61.9,62.43,61.87,62.23,170651.0,59.4239,59.9327,59.3951,59.7407,170651.0
2019-03-21 09:40:00,62.27,62.41,62.15,62.4,93952.0,59.7791,59.9135,59.6639,59.9039,93952.0
2019-03-21 09:45:00,62.39,62.9,62.39,62.89,119376.0,59.8943,60.3839,59.8943,60.3743,119376.0
2019-03-21 09:50:00,62.88,63.12,62.61,62.99,160752.0,60.3647,60.5951,60.1055,60.4703,160752.0
2019-03-21 09:55:00,63.0,63.32,62.99,63.01,95296.0,60.4799,60.7871,60.4703,60.4895,95296.0
2019-03-21 10:00:00,62.97,63.3,62.97,63.2,80028.0,60.4511,60.7679,60.4511,60.6719,80028.0
2019-03-21 10:05:00,63.22,63.42,63.14,63.26,117191.0,60.6911,60.8831,60.6143,60.7295,117191.0
2019-03-21 10:10:00,63.27,63.37,63.16,63.27,61211.0,60.7391,60.8351,60.6335,60.7391,61211.0
2019-03-21 10:15:00,63.25,63.25,63.01,63.03,113679.0,60.7199,60.7199,60.4895,60.5087,113679.0
2019-03-21 10:20:00,63.04,63.29,63.04,63.27,53988.0,60.5183,60.7583,60.5183,60.7391,53988.0
2019-03-21 10:25:00,63.3,63.52,63.25,63.42,71611.0,60.7679,60.9791,60.7199,60.8831,71611.0
2019-03-21 10:30:00,63.44,63.51,63.35,63.49,51078.0,60.9023,60.9695,60.8159,60.9503,51078.0
2019-03-21 10:35:00,63.48,63.62,63.28,63.6,143718.0,60.9407,61.0751,60.7487,61.0559,143718.0
2019-03-21 10:40:00,63.58,63.67,63.48,63.67,51295.0,61.0367,61.1231,60.9407,61.1231,51295.0
2019-03-21 10:45:00,63.69,63.87,63.56,63.65,87425.0,61.1423,61.3151,61.0175,61.1039,87425.0
2019-03-21 10:50:00,63.64,63.95,63.64,63.95,71473.0,61.0943,61.3919,61.0943,61.3919,71473.0
2019-03-21 10:55:00,63.97,64.02,63.83,64.0,79839.0,61.4111,61.4591,61.2767,61.4399,79839.0
2019-03-21 11:00:00,64.0,64.99,63.96,64.76,459851.0,61.4399,62.3903,61.4015,62.1695,459851.0
2019-03-21 11:05:00,64.76,64.83,64.33,64.34,212348.0,62.1695,62.2367,61.7567,61.7663,212348.0
2019-03-21 11:10:00,64.34,64.51,64.25,64.38,87628.0,61.7663,61.9295,61.6799,61.8047,87628.0
2019-03-21 11:15:00,64.32,64.53,64.32,64.45,109931.0,61.7471,61.9487,61.7471,61.8719,109931.0
2019-03-21 11:20:00,64.45,64.66,64.4,64.66,121431.0,61.8719,62.0735,61.8239,62.0735,121431.0
2019-03-21 11:25:00,64.67,64.94,64.52,64.57,153831.0,62.0831,62.3423,61.9391,61.9871,153831.0
2019-03-21 11:30:00,64.57,64.81,64.28,64.68,103060.0,61.9871,62.2175,61.7087,62.0927,103060.0
2019-03-21 11:35:00,64.64,64.86,64.62,64.68,51703.0,62.0543,62.2655,62.0351,62.0927,51703.0
2019-03-21 11:40:00,64.67,65.05,64.64,64.9,129693.0,62.0831,62.4479,62.0543,62.3039,129693.0
2019-03-21 11:45:00,64.84,65.07,64.81,64.97,58414.0,62.2463,62.4671,62.2175,62.3711,58414.0
2019-03-21 11:50:00,64.99,65.16,64.95,65.09,105021.0,62.3903,62.5535,62.3519,62.4863,105021.0
2019-03-21 11:55:00,65.09,65.16,64.93,65.05,106452.0,62.4863,62.5535,62.3327,62.4479,106452.0
2019-03-21 12:00:00,65.04,65.06,64.71,64.76,66604.0,62.4383,62.4575,62.1215,62.1695,66604.0
2019-03-21 12:05:00,64.79,64.86,64.63,64.73,55373.0,62.1983,62.2655,62.0447,62.1407,55373.0
2019-03-21 12:10:00,64.74,64.9,64.74,64.85,58651.0,62.1503,62.3039,62.1503,62.2559,58651.0
2019-03-21 12:15:00,64.87,64.92,64.57,64.58,84450.0,62.2751,62.3231,61.9871,61.9967,84450.0
2019-03-21 12:20:00,64.59,64.79,64.59,64.7,29186.0,62.0063,62.1983,62.0063,62.1119,29186.0
2019-03-21 12:25:00,64.65,64.65,64.36,64.43,38918.0,62.0639,62.0639,61.7855,61.8527,38918.0
2019-03-21 12:30:00,64.45,64.48,64.23,64.32,111713.0,61.8719,61.9007,61.6607,61.7471,111713.0
2019-03-21 12:35:00,64.36,64.4,64.05,64.12,41549.0,61.7855,61.8239,61.4879,61.5551,41549.0
2019-03-21 12:40:00,64.13,64.44,64.1,64.31,53535.0,61.5647,61.8623,61.5359,61.7375,53535.0
2019-03-21 12:45:00,64.33,64.34,64.13,64.24,36625.0,61.7567,61.7663,61.5647,61.6703,36625.0
2019-03-21 12:50:00,64.25,64.3,63.92,64.02,80202.0,61.6799,61.7279,61.3631,61.4591,80202.0
2019-03-21 12:55:00,64.02,64.08,63.95,64.01,42741.0,61.4591,61.5167,61.3919,61.4495,42741.0
2019-03-21 13:00:00,64.02,64.31,63.99,64.27,35579.0,61.4591,61.7375,61.4303,61.6991,35579.0
2019-03-21 13:05:00,64.31,64.48,64.28,64.43,63616.0,61.7375,61.9007,61.7087,61.8527,63616.0
2019-03-21 13:10:00,64.45,64.54,64.4,64.42,42885.0,61.8719,61.9583,61.8239,61.8431,42885.0
2019-03-21 13:15:00,64.4,64.44,64.15,64.15,31491.0,61.8239,61.8623,61.5839,61.5839,31491.0
2019-03-21 13:20:00,64.15,64.22,64.08,64.16,45650.0,61.5839,61.6511,61.5167,61.5935,45650.0
2019-03-21 13:25:00,64.15,64.38,64.15,64.37,63931.0,61.5839,61.8047,61.5839,61.7951,63931.0
2019-03-21 13:30:00,64.37,64.41,64.16,64.17,44183.0,61.7951,61.8335,61.5935,61.6031,44183.0
2019-03-21 13:35:00,64.15,64.17,63.86,63.94,67998.0,61.5839,61.6031,61.3055,61.3823,67998.0
2019-03-21 13:40:00,63.94,64.23,63.92,64.03,67947.0,61.3823,61.6607,61.3631,61.4687,67947.0
2019-03-21 13:45:00,64.01,64.11,63.82,64.11,49772.0,61.4495,61.5455,61.2671,61.5455,49772.0
2019-03-21 13:50:00,64.09,64.2,64.04,64.16,63531.0,61.5263,61.6319,61.4783,61.5935,63531.0
2019-03-21 13:55:00,64.13,64.16,63.83,63.86,81923.0,61.5647,61.5935,61.2767,61.3055,81923.0
2019-03-21 14:00:00,63.84,64.15,63.84,64.14,33877.0,61.2863,61.5839,61.2863,61.5743,33877.0
2019-03-21 14:05:00,64.15,64.2,64.0,64.14,39318.0,61.5839,61.6319,61.4399,61.5743,39318.0
2019-03-21 14:10:00,64.15,64.28,64.07,64.09,29688.0,61.5839,61.7087,61.5071,61.5263,29688.0
2019-03-21 14:15:00,64.13,64.3,64.13,64.22,34859.0,61.5647,61.7279,61.5647,61.6511,34859.0
2019-03-21 14:20:00,64.23,64.34,64.21,64.3,33763.0,61.6607,61.7663,61.6415,61.7279,33763.0
2019-03-21 14:25:00,64.29,64.33,64.17,64.22,19755.0,61.7183,61.7567,61.6031,61.6511,19755.0
2019-03-21 14:30:00,64.23,64.43,64.17,64.39,28462.0,61.6607,61.8527,61.6031,61.8143,28462.0
2019-03-21 14:35:00,64.38,64.47,64.27,64.47,39408.0,61.8047,61.8911,61.6991,61.8911,39408.0
2019-03-21 14:40:00,64.44,64.51,64.36,64.49,33817.0,61.8623,61.9295,61.7855,61.9103,33817.0
2019-03-21 14:45:00,64.5,64.6,64.49,64.54,24129.0,61.9199,62.0159,61.9103,61.9583,24129.0
2019-03-21 14:50:00,64.55,64.55,64.33,64.41,54909.0,61.9679,61.9679,61.7567,61.8335,54909.0
2019-03-21 14:55:00,64.41,64.42,64.04,64.06,53852.0,61.8335,61.8431,61.4783,61.4975,53852.0
2019-03-21 15:00:00,64.06,64.21,63.9,64.19,78932.0,61.4975,61.6415,61.3439,61.6223,78932.0
2019-03-21 15:05:00,64.2,64.37,64.2,64.2,60334.0,61.6319,61.7951,61.6319,61.6319,60334.0
2019-03-21 15:10:00,64.19,64.2,63.72,63.82,107020.0,61.6223,61.6319,61.1711,61.2671,107020.0
2019-03-21 15:15:00,63.84,63.91,63.72,63.88,55601.0,61.2863,61.3535,61.1711,61.3247,55601.0
2019-03-21 15:20:00,63.89,64.19,63.89,64.19,31762.0,61.3343,61.6223,61.3343,61.6223,31762.0
2019-03-21 15:25:00,64.18,64.22,63.99,64.01,39220.0,61.6127,61.6511,61.4303,61.4495,39220.0
2019-03-21 15:30:00,64.04,64.18,63.91,64.0,52355.0,61.4783,61.6127,61.3535,61.4399,52355.0
2019-03-21 15:35:00,64.02,64.17,63.88,64.04,39972.0,61.4591,61.6031,61.3247,61.4783,39972.0
2019-03-21 15:40:00,64.03,64.33,64.0,64.27,59678.0,61.4687,61.7567,61.4399,61.6991,59678.0
2019-03-21 15:45:00,64.27,64.27,64.0,64.08,90226.0,61.6991,61.6991,61.4399,61.5167,90226.0
2019-03-21 15:50:00,64.08,64.22,63.91,64.13,95572.0,61.5167,61.6511,61.3535,61.5647,95572.0
2019-03-21 15:55:00,64.11,64.28,63.97,64.24,218394.0,61.5455,61.7087,61.4111,61.6703,218394.0
2019-03-22 09:30:00,62.83,63.31,62.83,63.01,144800.0,60.3167,60.7775,60.3167,60.4895,144800.0
2019-03-22 09:35:00,63.09,63.17,62.84,63.04,81558.0,60.5663,60.6431,60.3263,60.5183,81558.0
2019-03-22 09:40:00,63.05,63.05,62.71,62.74,57793.0,60.5279,60.5279,60.2015,60.2303,57793.0
2019-03-22 09:45:00,62.71,62.84,62.14,62.18,114645.0,60.2015,60.3263,59.6543,59.6927,114645.0
2019-03-22 09:50:00,62.18,62.34,61.55,61.62,119745.0,59.6927,59.8463,59.0879,59.1551,119745.0
2019-03-22 09:55:00,61.64,61.7,61.28,61.35,193938.0,59.1743,59.2319,58.8287,58.8959,193938.0
2019-03-22 10:00:00,61.38,61.7,61.17,61.19,137022.0,58.9247,59.2319,58.7231,58.7423,137022.0
2019-03-22 10:05:00,61.18,61.71,61.16,61.66,101719.0,58.7327,59.2415,58.7135,59.1935,101719.0
2019-03-22 10:10:00,61.64,61.69,61.43,61.52,58307.0,59.1743,59.2223,58.9727,59.0591,58307.0
2019-03-22 10:15:00,61.5,61.97,61.45,61.96,103533.0,59.0399,59.4911,58.9919,59.4815,103533.0
2019-03-22 10:20:00,61.98,62.03,61.36,61.39,105266.0,59.5007,59.5487,58.9055,58.9343,105266.0
2019-03-22 10:25:00,61.39,61.41,61.0,61.03,72171.0,58.9343,58.9535,58.5599,58.5887,72171.0
2019-03-22 10:30:00,61.03,61.39,61.03,61.28,67134.0,58.5887,58.9343,58.5887,58.8287,67134.0
2019-03-22 10:35:00,61.26,61.47,61.2,61.33,45306.0,58.8095,59.0111,58.7519,58.8767,45306.0
2019-03-22 10:40:00,61.35,61.35,61.01,61.27,76240.0,58.8959,58.8959,58.5695,58.8191,76240.0
2019-03-22 10:45:00,61.28,61.28,60.68,60.72,148207.0,58.8287,58.8287,58.2527,58.2911,148207.0
2019-03-22 10:50:00,60.72,60.78,60.43,60.68,153142.0,58.2911,58.3487,58.0127,58.2527,153142.0
2019-03-22 10:55:00,60.63,60.86,60.22,60.25,153739.0,58.2047,58.4255,57.8111,57.8399,153739.0
2019-03-22 11:00:00,60.23,60.36,60.13,60.14,150893.0,57.8207,57.9455,57.7247,57.7343,150893.0
2019-03-22 11:05:00,60.15,60.25,59.99,60.0,104887.0,57.7439,57.8399,57.5903,57.5999,104887.0
2019-03-22 11:10:00,60.03,60.14,59.84,60.13,207809.0,57.6287,57.7343,57.4463,57.7247,207809.0
2019-03-22 11:15:00,60.12,60.21,59.7,59.97,201570.0,57.7151,57.8015,57.3119,57.5711,201570.0
2019-03-22 11:20:00,59.98,60.03,59.52,59.54,137190.0,57.5807,57.6287,57.1391,57.1583,137190.0
2019-03-22 11:25:00,59.54,59.69,59.22,59.24,172185.0,57.1583,57.3023,56.8511,56.8703,172185.0
2019-03-22 11:30:00,59.23,59.52,59.12,59.24,109845.0,56.8607,57.1391,56.7551,56.8703,109845.0
2019-03-22 11:35:00,59.23,59.35,59.06,59.09,81143.0,56.8607,56.9759,56.6975,56.7263,81143.0
2019-03-22 11:40:00,59.09,59.25,58.76,58.85,139300.0,56.7263,56.8799,56.4095,56.4959,139300.0
2019-03-22 11:45:00,58.83,58.93,58.55,58.64,167730.0,56.4767,56.5727,56.2079,56.2943,167730.0
2019-03-22 11:50:00,58.61,58.7,58.21,58.3,183435.0,56.2655,56.3519,55.8815,55.9679,183435.0
2019-03-22 11:55:00,58.3,58.38,57.96,57.98,155401.0,55.9679,56.0447,55.6415,55.6607,155401.0
2019-03-22 12:00:00,58.0,58.57,57.98,58.48,147245.0,55.6799,56.2271,55.6607,56.1407,147245.0
2019-03-22 12:05:00,58.43,58.46,58.12,58.21,144045.0,56.0927,56.1215,55.7951,55.8815,144045.0
2019-03-22 12:10:00,58.2,58.26,57.8,57.83,129511.0,55.8719,55.9295,55.4879,55.5167,129511.0
2019-03-22 12:15:00,57.82,58.3,57.82,58.05,85118.0,55.5071,55.9679,55.5071,55.7279,85118.0
2019-03-22 12:20:00,58.07,58.44,57.94,58.14,97349.0,55.7471,56.1023,55.6223,55.8143,97349.0
2019-03-22 12:25:00,58.14,58.2,57.75,57.81,85284.0,55.8143,55.8719,55.4399,55.4975,85284.0
2019-03-22 12:30:00,57.8,58.07,57.61,57.92,144202.0,55.4879,55.7471,55.3055,55.6031,144202.0
2019-03-22 12:35:00,57.9,57.94,57.67,57.75,60411.0,55.5839,55.6223,55.3631,55.4399,60411.0
2019-03-22 12:40:00,57.75,57.8,57.5,57.54,95083.0,55.4399,55.4879,55.1999,55.2383,95083.0
2019-03-22 12:45:00,57.58,57.85,57.54,57.59,66914.0,55.2767,55.5359,55.2383,55.2863,66914.0
2019-03-22 12:50:00,57.57,58.11,57.5,58.1,87603.0,55.2671,55.7855,55.1999,55.7759,87603.0
2019-03-22 12:55:00,58.09,58.09,57.81,57.97,38516.0,55.7663,55.7663,55.4975,55.6511,38516.0
2019-03-22 13:00:00,58.03,58.28,57.9,58.06,103525.0,55.7087,55.9487,55.5839,55.7375,103525.0
2019-03-22 13:05:00,58.02,58.29,57.94,58.29,71292.0,55.6991,55.9583,55.6223,55.9583,71292.0
2019-03-22 13:10:00,58.29,58.34,58.05,58.2,51132.0,55.9583,56.0063,55.7279,55.8719,51132.0
2019-03-22 13:15:00,58.17,58.37,58.08,58.18,66699.0,55.8431,56.0351,55.7567,55.8527,66699.0
2019-03-22 13:20:00,58.18,58.25,57.88,58.1,51683.0,55.8527,55.9199,55.5647,55.7759,51683.0
2019-03-22 13:25:00,58.07,58.16,57.94,58.07,31881.0,55.7471,55.8335,55.6223,55.7471,31881.0
2019-03-22 13:30:00,58.1,58.44,58.09,58.09,49785.0,55.7759,56.1023,55.7663,55.7663,49785.0
2019-03-22 13:35:00,58.19,58.27,58.0,58.07,29048.0,55.8623,55.9391,55.6799,55.7471,29048.0
2019-03-22 13:40:00,58.1,58.34,58.1,58.32,20416.0,55.7759,56.0063,55.7759,55.9871,20416.0
2019-03-22 13:45:00,58.31,58.35,58.05,58.06,31382.0,55.9775,56.0159,55.7279,55.7375,31382.0
2019-03-22 13:50:00,58.04,58.08,57.87,57.93,57177.0,55.7183,55.7567,55.5551,55.6127,57177.0
2019-03-22 13:55:00,57.9,57.92,57.64,57.72,59009.0,55.5839,55.6031,55.3343,55.4111,59009.0
2019-03-22 14:00:00,57.7,58.1,57.67,58.08,39684.0,55.3919,55.7759,55.3631,55.7567,39684.0
2019-03-22 14:05:00,58.1,58.23,58.06,58.2,42453.0,55.7759,55.9007,55.7375,55.8719,42453.0
2019-03-22 14:10:00,58.2,58.54,58.17,58.53,88303.0,55.8719,56.1983,55.8431,56.1887,88303.0
2019-03-22 14:15:00,58.53,58.71,58.47,58.52,127914.0,56.1887,56.3615,56.1311,56.1791,127914.0
2019-03-22 14:20:00,58.51,58.72,58.5,58.66,71853.0,56.1695,56.3711,56.1599,56.3135,71853.0
2019-03-22 14:25:00,58.67,58.72,58.52,58.6,50228.0,56.3231,56.3711,56.1791,56.2559,50228.0
2019-03-22 14:30:00,58.57,58.64,58.26,58.28,44234.0,56.2271,56.2943,55.9295,55.9487,44234.0
2019-03-22 14:35:00,58.33,58.47,58.25,58.44,47701.0,55.9967,56.1311,55.9199,56.1023,47701.0
2019-03-22 14:40:00,58.45,58.67,58.4,58.52,35449.0,56.1119,56.3231,56.0639,56.1791,35449.0
2019-03-22 14:45:00,58.53,58.8,58.5,58.79,51226.0,56.1887,56.4479,56.1599,56.4383,51226.0
2019-03-22 14:50:00,58.77,59.02,58.77,58.86,102664.0,56.4191,56.6591,56.4191,56.5055,102664.0
2019-03-22 14:55:00,58.84,59.0,58.84,58.96,42083.0,56.4863,56.6399,56.4863,56.6015,42083.0
2019-03-22 15:00:00,58.97,59.2,58.64,58.65,82166.0,56.6111,56.8319,56.2943,56.3039,82166.0
2019-03-22 15:05:00,58.65,58.85,58.65,58.68,54226.0,56.3039,56.4959,56.3039,56.3327,54226.0
2019-03-22 15:10:00,58.68,58.7,58.39,58.42,64439.0,56.3327,56.3519,56.0543,56.0831,64439.0
2019-03-22 15:15:00,58.4,58.56,58.28,58.38,67524.0,56.0639,56.2175,55.9487,56.0447,67524.0
2019-03-22 15:20:00,58.38,58.58,58.37,58.51,57174.0,56.0447,56.2367,56.0351,56.1695,57174.0
2019-03-22 15:25:00,58.51,58.52,58.15,58.17,67281.0,56.1695,56.1791,55.8239,55.8431,67281.0
2019-03-22 15:30:00,58.15,58.19,57.83,57.86,134573.0,55.8239,55.8623,55.5167,55.5455,134573.0
2019-03-22 15:35:00,57.85,58.05,57.8,57.82,129122.0,55.5359,55.7279,55.4879,55.5071,129122.0
2019-03-22 15:40:00,57.85,57.87,57.6,57.62,115525.0,55.5359,55.5551,55.2959,55.3151,115525.0
2019-03-22 15:45:00,57.65,57.94,57.61,57.82,92549.0,55.3439,55.6223,55.3055,55.5071,92549.0
2019-03-22 15:50:00,57.81,57.81,57.44,57.57,199019.0,55.4975,55.4975,55.1423,55.2671,199019.0
2019-03-22 15:55:00,57.58,57.58,57.14,57.16,203265.0,55.2767,55.2767,54.8543,54.8735,203265.0
2019-03-25 09:30:00,57.05,57.1,56.65,57.09,163602.0,54.7679,54.8159,54.3839,54.8063,163602.0
2019-03-25 09:35:00,57.09,57.62,57.09,57.56,153122.0,54.8063,55.3151,54.8063,55.2575,153122.0
2019-03-25 09:40:00,57.53,57.54,56.76,56.76,116448.0,55.2287,55.2383,54.4895,54.4895,116448.0
2019-03-25 09:45:00,56.71,56.71,56.05,56.08,136854.0,54.4415,54.4415,53.8079,53.8367,136854.0
2019-03-25 09:50:00,56.11,56.73,56.11,56.49,84014.0,53.8655,54.4607,53.8655,54.2303,84014.0
2019-03-25 09:55:00,56.51,56.58,56.29,56.32,84468.0,54.2495,54.3167,54.0383,54.0671,84468.0
2019-03-25 10:00:00,56.38,56.43,55.91,55.99,124460.0,54.1247,54.1727,53.6735,53.7503,124460.0
2019-03-25 10:05:00,55.98,56.38,55.98,56.17,57002.0,53.7407,54.1247,53.7407,53.9231,57002.0
2019-03-25 10:10:00,56.11,56.11,55.78,55.87,95299.0,53.8655,53.8655,53.5487,53.6351,95299.0
2019-03-25 10:15:00,55.85,56.17,55.85,56.04,71166.0,53.6159,53.9231,53.6159,53.7983,71166.0
2019-03-25 10:20:00,56.0,56.14,55.8,56.06,64537.0,53.7599,53.8943,53.5679,53.8175,64537.0
2019-03-25 10:25:00,56.05,56.55,56.01,56.52,68041.0,53.8079,54.2879,53.7695,54.2591,68041.0
2019-03-25 10:30:00,56.55,56.97,56.5,56.64,84594.0,54.2879,54.6911,54.2399,54.3743,84594.0
2019-03-25 10:35:00,56.56,56.77,56.47,56.47,42999.0,54.2975,54.4991,54.2111,54.2111,42999.0
2019-03-25 10:40:00,56.46,56.7,56.39,56.63,75475.0,54.2015,54.4319,54.1343,54.3647,75475.0
2019-03-25 10:45:00,56.61,56.85,56.44,56.84,63959.0,54.3455,54.5759,54.1823,54.5663,63959.0
2019-03-25 10:50:00,56.86,57.39,56.86,57.21,160389.0,54.5855,55.0943,54.5855,54.9215,160389.0
2019-03-25 10:55:00,57.26,57.45,56.95,57.1,66277.0,54.9695,55.1519,54.6719,54.8159,66277.0
2019-03-25 11:00:00,57.11,57.33,57.02,57.22,41830.0,54.8255,55.0367,54.7391,54.9311,41830.0
2019-03-25 11:05:00,57.25,57.77,57.23,57.66,85221.0,54.9599,55.4591,54.9407,55.3535,85221.0
2019-03-25 11:10:00,57.67,58.04,57.52,58.0,74384.0,55.3631,55.7183,55.2191,55.6799,74384.0
2019-03-25 11:15:00,57.94,58.37,57.86,58.37,96940.0,55.6223,56.0351,55.5455,56.0351,96940.0
2019-03-25 11:20:00,58.4,58.74,58.31,58.6,102102.0,56.0639,56.3903,55.9775,56.2559,102102.0
2019-03-25 11:25:00,58.61,59.1,58.59,59.08,109884.0,56.2655,56.7359,56.2463,56.7167,109884.0
2019-03-25 11:30:00,59.09,59.1,58.49,58.51,56367.0,56.7263,56.7359,56.1503,56.1695,56367.0
2019-03-25 11:35:00,58.56,58.56,58.23,58.33,38431.0,56.2175,56.2175,55.9007,55.9967,38431.0
2019-03-25 11:40:00,58.35,58.35,57.99,58.04,35412.0,56.0159,56.0159,55.6703,55.7183,35412.0
2019-03-25 11:45:00,57.99,58.13,57.73,57.74,34317.0,55.6703,55.8047,55.4207,55.4303,34317.0
2019-03-25 11:50:00,57.73,57.93,57.71,57.91,18581.0,55.4207,55.6127,55.4015,55.5935,18581.0
2019-03-25 11:55:00,57.93,58.04,57.71,57.72,33642.0,55.6127,55.7183,55.4015,55.4111,33642.0
2019-03-25 12:00:00,57.74,58.22,57.61,58.22,47065.0,55.4303,55.8911,55.3055,55.8911,47065.0
2019-03-25 12:05:00,58.24,58.3,58.04,58.04,43413.0,55.9103,55.9679,55.7183,55.7183,43413.0
2019-03-25 12:10:00,58.04,58.19,57.88,57.95,30249.0,55.7183,55.8623,55.5647,55.6319,30249.0
2019-03-25 12:15:00,57.91,58.1,57.82,58.06,24510.0,55.5935,55.7759,55.5071,55.7375,24510.0
2019-03-25 12:20:00,58.12,58.17,58.0,58.1,19844.0,55.7951,55.8431,55.6799,55.7759,19844.0
2019-03-25 12:25:00,58.1,58.14,57.88,57.89,22357.0,55.7759,55.8143,55.5647,55.5743,22357.0
2019-03-25 12:30:00,57.85,57.95,57.59,57.65,32711.0,55.5359,55.6319,55.2863,55.3439,32711.0
2019-03-25 12:35:00,57.59,57.65,57.38,57.46,44426.0,55.2863,55.3439,55.0847,55.1615,44426.0
2019-03-25 12:40:00,57.43,57.53,57.32,57.41,18254.0,55.1327,55.2287,55.0271,55.1135,18254.0
2019-03-25 12:45:00,57.37,57.51,57.31,57.44,25535.0,55.0751,55.2095,55.0175,55.1423,25535.0
2019-03-25 12:50:00,57.48,57.69,57.47,57.66,26361.0,55.1807,55.3823,55.1711,55.3535,26361.0
2019-03-25 12:55:00,57.7,58.11,57.67,58.11,53734.0,55.3919,55.7855,55.3631,55.7855,53734.0
2019-03-25 13:00:00,58.16,58.19,57.76,57.82,53607.0,55.8335,55.8623,55.4495,55.5071,53607.0
2019-03-25 13:05:00,57.77,57.96,57.71,57.86,22731.0,55.4591,55.6415,55.4015,55.5455,22731.0
2019-03-25 13:10:00,57.83,58.28,57.8,58.12,44275.0,55.5167,55.9487,55.4879,55.7951,44275.0
2019-03-25 13:15:00,58.08,58.1,57.83,57.96,46966.0,55.7567,55.7759,55.5167,55.6415,46966.0
2019-03-25 13:20:00,57.91,58.03,57.74,57.89,33263.0,55.5935,55.7087,55.4303,55.5743,33263.0
2019-03-25 13:25:00,57.92,58.01,57.78,57.88,16831.0,55.6031,55.6895,55.4687,55.5647,16831.0
2019-03-25 13:30:00,57.8,57.93,57.73,57.87,20576.0,55.4879,55.6127,55.4207,55.5551,20576.0
2019-03-25 13:35:00,57.92,58.14,57.92,58.02,22313.0,55.6031,55.8143,55.6031,55.6991,22313.0
2019-03-25 13:40:00,58.03,58.08,57.86,57.86,16571.0,55.7087,55.7567,55.5455,55.5455,16571.0
2019-03-25 13:45:00,57.83,57.84,57.5,57.54,31468.0,55.5167,55.5263,55.1999,55.2383,31468.0
2019-03-25 13:50:00,57.57,57.72,57.41,57.44,28380.0,55.2671,55.4111,55.1135,55.1423,28380.0
2019-03-25 13:55:00,57.44,57.5,57.38,57.43,8499.0,55.1423,55.1999,55.0847,55.1327,8499.0
2019-03-25 14:00:00,57.42,57.51,57.38,57.41,14348.0,55.1231,55.2095,55.0847,55.1135,14348.0
2019-03-25 14:05:00,57.38,57.4,57.22,57.24,31232.0,55.0847,55.1039,54.9311,54.9503,31232.0
2019-03-25 14:10:00,57.25,57.42,57.24,57.41,51788.0,54.9599,55.1231,54.9503,55.1135,51788.0
2019-03-25 14:15:00,57.41,57.52,57.16,57.17,39535.0,55.1135,55.2191,54.8735,54.8831,39535.0
2019-03-25 14:20:00,57.18,57.23,56.98,57.02,56028.0,54.8927,54.9407,54.7007,54.7391,56028.0
2019-03-25 14:25:00,57.02,57.23,57.01,57.2,38768.0,54.7391,54.9407,54.7295,54.9119,38768.0
2019-03-25 14:30:00,57.24,57.57,57.24,57.54,37533.0,54.9503,55.2671,54.9503,55.2383,37533.0
2019-03-25 14:35:00,57.56,57.58,57.41,57.49,18767.0,55.2575,55.2767,55.1135,55.1903,18767.0
2019-03-25 14:40:00,57.48,57.97,57.46,57.91,42241.0,55.1807,55.6511,55.1615,55.5935,42241.0
2019-03-25 14:45:00,57.9,57.97,57.76,57.95,33367.0,55.5839,55.6511,55.4495,55.6319,33367.0
2019-03-25 14:50:00,57.95,57.99,57.73,57.84,25119.0,55.6319,55.6703,55.4207,55.5263,25119.0
2019-03-25 14:55:00,57.87,58.14,57.85,58.03,42704.0,55.5551,55.8143,55.5359,55.7087,42704.0
2019-03-25 15:00:00,58.08,58.27,57.92,58.0,50098.0,55.7567,55.9391,55.6031,55.6799,50098.0
2019-03-25 15:05:00,57.99,58.16,57.94,58.09,33647.0,55.6703,55.8335,55.6223,55.7663,33647.0
2019-03-25 15:10:00,58.1,58.39,58.09,58.29,54119.0,55.7759,56.0543,55.7663,55.9583,54119.0
2019-03-25 15:15:00,58.31,58.36,58.13,58.16,28245.0,55.9775,56.0255,55.8047,55.8335,28245.0
2019-03-25 15:20:00,58.15,58.5,58.09,58.44,58589.0,55.8239,56.1599,55.7663,56.1023,58589.0
2019-03-25 15:25:00,58.42,58.6,58.29,58.33,97596.0,56.0831,56.2559,55.9583,55.9967,97596.0
2019-03-25 15:30:00,58.32,58.38,58.15,58.19,30120.0,55.9871,56.0447,55.8239,55.8623,30120.0
2019-03-25 15:35:00,58.16,58.32,58.07,58.09,42158.0,55.8335,55.9871,55.7471,55.7663,42158.0
2019-03-25 15:40:00,58.07,58.3,58.05,58.3,21564.0,55.7471,55.9679,55.7279,55.9679,21564.0
2019-03-25 15:45:00,58.25,58.41,57.92,57.97,42664.0,55.9199,56.0735,55.6031,55.6511,42664.0
2019-03-25 15:50:00,57.97,58.15,57.97,58.02,79756.0,55.6511,55.8239,55.6511,55.6991,79756.0
2019-03-25 15:55:00,58.02,58.17,57.89,57.89,97393.0,55.6991,55.8431,55.5743,55.5743,97393.0
2019-03-26 09:30:00,59.29,59.81,59.12,59.64,275562.0,56.9183,57.4175,56.7551,57.2543,275562.0
2019-03-26 09:35:00,59.58,59.92,59.53,59.91,170721.0,57.1967,57.5231,57.1487,57.5135,170721.0
2019-03-26 09:40:00,59.91,60.04,59.78,60.02,163242.0,57.5135,57.6383,57.3887,57.6191,163242.0
2019-03-26 09:45:00,60.02,60.06,59.46,59.57,133968.0,57.6191,57.6575,57.0815,57.1871,133968.0
2019-03-26 09:50:00,59.55,59.72,59.23,59.68,170221.0,57.1679,57.3311,56.8607,57.2927,170221.0
2019-03-26 09:55:00,59.71,59.98,59.61,59.94,77844.0,57.3215,57.5807,57.2255,57.5423,77844.0
2019-03-26 10:00:00,59.98,59.98,59.54,59.7,68255.0,57.5807,57.5807,57.1583,57.3119,68255.0
2019-03-26 10:05:00,59.73,59.81,59.49,59.62,72531.0,57.3407,57.4175,57.1103,57.2351,72531.0
2019-03-26 10:10:00,59.64,59.9,59.48,59.83,42839.0,57.2543,57.5039,57.1007,57.4367,42839.0
2019-03-26 10:15:00,59.83,59.9,59.58,59.75,70691.0,57.4367,57.5039,57.1967,57.3599,70691.0
2019-03-26 10:20:00,59.74,59.75,59.33,59.47,76013.0,57.3503,57.3599,56.9567,57.0911,76013.0
2019-03-26 10:25:00,59.48,59.8,59.48,59.7,46058.0,57.1007,57.4079,57.1007,57.3119,46058.0
2019-03-26 10:30:00,59.71,59.76,59.47,59.55,37501.0,57.3215,57.3695,57.0911,57.1679,37501.0
2019-03-26 10:35:00,59.55,59.77,59.46,59.74,39081.0,57.1679,57.3791,57.0815,57.3503,39081.0
2019-03-26 10:40:00,59.74,59.85,59.63,59.72,48522.0,57.3503,57.4559,57.2447,57.3311,48522.0
2019-03-26 10:45:00,59.74,60.49,59.74,60.49,217821.0,57.3503,58.0703,57.3503,58.0703,217821.0
2019-03-26 10:50:00,60.49,60.85,60.47,60.73,203186.0,58.0703,58.4159,58.0511,58.3007,203186.0
2019-03-26 10:55:00,60.77,60.84,60.51,60.61,117863.0,58.3391,58.4063,58.0895,58.1855,117863.0
2019-03-26 11:00:00,60.61,60.65,60.39,60.53,65889.0,58.1855,58.2239,57.9743,58.1087,65889.0
2019-03-26 11:05:00,60.49,60.49,60.1,60.15,90825.0,58.0703,58.0703,57.6959,57.7439,90825.0
2019-03-26 11:10:00,60.17,60.17,59.86,59.88,77258.0,57.7631,57.7631,57.4655,57.4847,77258.0
2019-03-26 11:15:00,59.9,60.23,59.79,59.8,93027.0,57.5039,57.8207,57.3983,57.4079,93027.0
2019-03-26 11:20:00,59.77,59.95,59.67,59.84,79528.0,57.3791,57.5519,57.2831,57.4463,79528.0
2019-03-26 11:25:00,59.85,60.09,59.85,60.06,79847.0,57.4559,57.6863,57.4559,57.6575,79847.0
2019-03-26 11:30:00,60.04,60.06,59.69,59.9,69200.0,57.6383,57.6575,57.3023,57.5039,69200.0
2019-03-26 11:35:00,59.82,60.1,59.73,60.01,46531.0,57.4271,57.6959,57.3407,57.6095,46531.0
2019-03-26 11:40:00,60.01,60.14,59.97,60.03,33851.0,57.6095,57.7343,57.5711,57.6287,33851.0
2019-03-26 11:45:00,60.05,60.05,59.51,59.66,65528.0,57.6479,57.6479,57.1295,57.2735,65528.0
2019-03-26 11:50:00,59.66,59.67,59.24,59.41,75374.0,57.2735,57.2831,56.8703,57.0335,75374.0
2019-03-26 11:55:00,59.39,59.59,59.35,59.58,49087.0,57.0143,57.2063,56.9759,57.1967,49087.0
2019-03-26 12:00:00,59.56,59.74,59.54,59.71,69212.0,57.1775,57.3503,57.1583,57.3215,69212.0
2019-03-26 12:05:00,59.66,59.78,59.46,59.55,37492.0,57.2735,57.3887,57.0815,57.1679,37492.0
2019-03-26 12:10:00,59.5,59.62,59.41,59.56,38890.0,57.1199,57.2351,57.0335,57.1775,38890.0
2019-03-26 12:15:00,59.51,59.73,59.51,59.62,31084.0,57.1295,57.3407,57.1295,57.2351,31084.0
2019-03-26 12:20:00,59.63,59.67,59.07,59.12,81846.0,57.2447,57.2831,56.7071,56.7551,81846.0
2019-03-26 12:25:00,59.07,59.3,59.04,59.23,72212.0,56.7071,56.9279,56.6783,56.8607,72212.0
2019-03-26 12:30:00,59.23,59.43,59.2,59.27,104318.0,56.8607,57.0527,56.8319,56.8991,104318.0
2019-03-26 12:35:00,59.26,59.4,59.17,59.17,69373.0,56.8895,57.0239,56.8031,56.8031,69373.0
2019-03-26 12:40:00,59.21,59.21,59.02,59.11,75689.0,56.8415,56.8415,56.6591,56.7455,75689.0
2019-03-26 12:45:00,59.05,59.09,58.87,58.92,48414.0,56.6879,56.7263,56.5151,56.5631,48414.0
2019-03-26 12:50:00,58.93,59.17,58.93,59.13,33896.0,56.5727,56.8031,56.5727,56.7647,33896.0
2019-03-26 12:55:00,59.16,59.17,58.74,58.89,104880.0,56.7935,56.8031,56.3903,56.5343,104880.0
2019-03-26 13:00:00,58.87,59.1,58.83,59.04,51694.0,56.5151,56.7359,56.4767,56.6783,51694.0
2019-03-26 13:05:00,59.06,59.13,58.87,59.12,26167.0,56.6975,56.7647,56.5151,56.7551,26167.0
2019-03-26 13:10:00,59.09,59.34,59.09,59.33,30077.0,56.7263,56.9663,56.7263,56.9567,30077.0
2019-03-26 13:15:00,59.33,59.4,59.21,59.4,41337.0,56.9567,57.0239,56.8415,57.0239,41337.0
2019-03-26 13:20:00,59.39,59.39,59.22,59.28,21633.0,57.0143,57.0143,56.8511,56.9087,21633.0
2019-03-26 13:25:00,59.24,59.25,59.08,59.09,23520.0,56.8703,56.8799,56.7167,56.7263,23520.0
2019-03-26 13:30:00,59.11,59.12,58.94,58.96,19217.0,56.7455,56.7551,56.5823,56.6015,19217.0
2019-03-26 13:35:00,59.0,59.0,58.69,58.8,38113.0,56.6399,56.6399,56.3423,56.4479,38113.0
2019-03-26 13:40:00,58.79,58.89,58.74,58.75,17840.0,56.4383,56.5343,56.3903,56.3999,17840.0
2019-03-26 13:45:00,58.78,58.95,58.76,58.9,17472.0,56.4287,56.5919,56.4095,56.5439,17472.0
2019-03-26 13:50:00,58.93,58.95,58.78,58.79,24287.0,56.5727,56.5919,56.4287,56.4383,24287.0
2019-03-26 13:55:00,58.79,58.81,58.58,58.65,26776.0,56.4383,56.4575,56.2367,56.3039,26776.0
2019-03-26 14:00:00,58.62,58.7,58.54,58.6,22933.0,56.2751,56.3519,56.1983,56.2559,22933.0
2019-03-26 14:05:00,58.56,58.84,58.55,58.68,39668.0,56.2175,56.4863,56.2079,56.3327,39668.0
2019-03-26 14:10:00,58.64,58.72,58.52,58.68,35346.0,56.2943,56.3711,56.1791,56.3327,35346.0
2019-03-26 14:15:00,58.71,58.94,58.71,58.91,17068.0,56.3615,56.5823,56.3615,56.5535,17068.0
2019-03-26 14:20:00,58.9,58.95,58.75,58.95,23482.0,56.5439,56.5919,56.3999,56.5919,23482.0
2019-03-26 14:25:00,58.96,58.98,58.81,58.89,15934.0,56.6015,56.6207,56.4575,56.5343,15934.0
2019-03-26 14:30:00,58.82,58.86,58.61,58.74,35980.0,56.4671,56.5055,56.2655,56.3903,35980.0
2019-03-26 14:35:00,58.72,58.93,58.71,58.92,18071.0,56.3711,56.5727,56.3615,56.5631,18071.0
2019-03-26 14:40:00,58.92,59.15,58.91,59.14,38127.0,56.5631,56.7839,56.5535,56.7743,38127.0
2019-03-26 14:45:00,59.16,59.27,59.11,59.21,33323.0,56.7935,56.8991,56.7455,56.8415,33323.0
2019-03-26 14:50:00,59.2,59.2,58.97,58.98,25966.0,56.8319,56.8319,56.6111,56.6207,25966.0
2019-03-26 14:55:00,58.95,59.44,58.94,59.44,37348.0,56.5919,57.0623,56.5823,57.0623,37348.0
2019-03-26 15:00:00,59.41,59.76,59.39,59.56,126478.0,57.0335,57.3695,57.0143,57.1775,126478.0
2019-03-26 15:05:00,59.56,59.61,59.44,59.49,48733.0,57.1775,57.2255,57.0623,57.1103,48733.0
2019-03-26 15:10:00,59.48,59.49,59.34,59.34,26269.0,57.1007,57.1103,56.9663,56.9663,26269.0
2019-03-26 15:15:00,59.36,59.43,59.21,59.22,21375.0,56.9855,57.0527,56.8415,56.8511,21375.0
2019-03-26 15:20:00,59.24,59.32,59.12,59.19,28303.0,56.8703,56.9471,56.7551,56.8223,28303.0
2019-03-26 15:25:00,59.18,59.23,59.08,59.08,16794.0,56.8127,56.8607,56.7167,56.7167,16794.0
2019-03-26 15:30:00,59.1,59.21,58.97,59.16,60613.0,56.7359,56.8415,56.6111,56.7935,60613.0
2019-03-26 15:35:00,59.18,59.32,59.1,59.14,38741.0,56.8127,56.9471,56.7359,56.7743,38741.0
2019-03-26 15:40:00,59.13,59.2,59.02,59.03,31589.0,56.7647,56.8319,56.6591,56.6687,31589.0
2019-03-26 15:45:00,59.02,59.27,58.96,59.21,44747.0,56.6591,56.8991,56.6015,56.8415,44747.0
2019-03-26 15:50:00,59.22,59.48,59.2,59.43,75410.0,56.8511,57.1007,56.8319,57.0527,75410.0
2019-03-26 15:55:00,59.43,59.77,59.41,59.7,110186.0,57.0527,57.3791,57.0335,57.3119,110186.0
2019-03-27 09:30:00,59.56,60.06,59.51,59.97,132736.0,57.1775,57.6575,57.1295,57.5711,132736.0
2019-03-27 09:35:00,59.93,60.13,59.79,59.96,101391.0,57.5327,57.7247,57.3983,57.5615,101391.0
2019-03-27 09:40:00,59.95,60.1,59.45,59.51,50087.0,57.5519,57.6959,57.0719,57.1295,50087.0
2019-03-27 09:45:00,59.54,59.6,59.29,59.42,43435.0,57.1583,57.2159,56.9183,57.0431,43435.0
2019-03-27 09:50:00,59.39,59.76,59.2,59.32,93809.0,57.0143,57.3695,56.8319,56.9471,93809.0
2019-03-27 09:55:00,59.25,59.28,58.95,59.07,83853.0,56.8799,56.9087,56.5919,56.7071,83853.0
2019-03-27 10:00:00,58.99,59.18,58.8,59.04,93357.0,56.6303,56.8127,56.4479,56.6783,93357.0
2019-03-27 10:05:00,59.05,59.12,58.9,59.06,77515.0,56.6879,56.7551,56.5439,56.6975,77515.0
2019-03-27 10:10:00,59.07,59.35,58.92,59.25,87009.0,56.7071,56.9759,56.5631,56.8799,87009.0
2019-03-27 10:15:00,59.22,59.46,59.07,59.44,85375.0,56.8511,57.0815,56.7071,57.0623,85375.0
2019-03-27 10:20:00,59.45,59.63,59.28,59.63,80574.0,57.0719,57.2447,56.9087,57.2447,80574.0
2019-03-27 10:25:00,59.62,59.65,59.23,59.3,49056.0,57.2351,57.2639,56.8607,56.9279,49056.0
2019-03-27 10:30:00,59.26,59.46,59.14,59.25,44790.0,56.8895,57.0815,56.7743,56.8799,44790.0
2019-03-27 10:35:00,59.22,59.32,58.88,58.9,98457.0,56.8511,56.9471,56.5247,56.5439,98457.0
2019-03-27 10:40:00,58.88,58.93,58.5,58.62,94601.0,56.5247,56.5727,56.1599,56.2751,94601.0
2019-03-27 10:45:00,58.57,58.64,58.38,58.47,63831.0,56.2271,56.2943,56.0447,56.1311,63831.0
2019-03-27 10:50:00,58.45,58.63,58.32,58.54,81146.0,56.1119,56.2847,55.9871,56.1983,81146.0
2019-03-27 10:55:00,58.53,58.69,58.38,58.67,35363.0,56.1887,56.3423,56.0447,56.3231,35363.0
2019-03-27 11:00:00,58.62,58.79,58.26,58.31,135224.0,56.2751,56.4383,55.9295,55.9775,135224.0
2019-03-27 11:05:00,58.29,58.55,58.14,58.44,56544.0,55.9583,56.2079,55.8143,56.1023,56544.0
2019-03-27 11:10:00,58.43,58.5,57.97,57.97,59490.0,56.0927,56.1599,55.6511,55.6511,59490.0
2019-03-27 11:15:00,57.97,58.04,57.71,57.87,83647.0,55.6511,55.7183,55.4015,55.5551,83647.0
2019-03-27 11:20:00,57.84,58.0,57.76,57.92,57981.0,55.5263,55.6799,55.4495,55.6031,57981.0
2019-03-27 11:25:00,57.96,58.07,57.52,57.53,69417.0,55.6415,55.7471,55.2191,55.2287,69417.0
2019-03-27 11:30:00,57.5,57.76,57.24,57.29,117985.0,55.1999,55.4495,54.9503,54.9983,117985.0
2019-03-27 11:35:00,57.25,57.4,57.1,57.38,124907.0,54.9599,55.1039,54.8159,55.0847,124907.0
2019-03-27 11:40:00,57.36,57.48,57.01,57.03,148367.0,55.0655,55.1807,54.7295,54.7487,148367.0
2019-03-27 11:45:00,57.03,57.18,56.94,57.09,78841.0,54.7487,54.8927,54.6623,54.8063,78841.0
2019-03-27 11:50:00,57.05,57.31,56.94,57.1,90431.0,54.7679,55.0175,54.6623,54.8159,90431.0
2019-03-27 11:55:00,57.09,57.53,57.0,57.46,88121.0,54.8063,55.2287,54.7199,55.1615,88121.0
2019-03-27 12:00:00,57.43,57.81,57.22,57.77,84964.0,55.1327,55.4975,54.9311,55.4591,84964.0
2019-03-27 12:05:00,57.76,57.99,57.7,57.9,109527.0,55.4495,55.6703,55.3919,55.5839,109527.0
2019-03-27 12:10:00,57.88,58.23,57.83,57.98,68875.0,55.5647,55.9007,55.5167,55.6607,68875.0
2019-03-27 12:15:00,57.84,58.1,57.84,58.05,54457.0,55.5263,55.7759,55.5263,55.7279,54457.0
2019-03-27 12:20:00,58.05,58.35,57.99,58.26,82108.0,55.7279,56.0159,55.6703,55.9295,82108.0
2019-03-27 12:25:00,58.28,58.53,58.11,58.46,79315.0,55.9487,56.1887,55.7855,56.1215,79315.0
2019-03-27 12:30:00,58.43,58.61,58.36,58.44,51945.0,56.0927,56.2655,56.0255,56.1023,51945.0
2019-03-27 12:35:00,58.45,58.68,58.33,58.64,58022.0,56.1119,56.3327,55.9967,56.2943,58022.0
2019-03-27 12:40:00,58.65,58.74,58.45,58.74,38691.0,56.3039,56.3903,56.1119,56.3903,38691.0
2019-03-27 12:45:00,58.74,58.85,58.58,58.67,60440.0,56.3903,56.4959,56.2367,56.3231,60440.0
2019-03-27 12:50:00,58.67,59.0,58.63,58.92,40474.0,56.3231,56.6399,56.2847,56.5631,40474.0
2019-03-27 12:55:00,58.92,58.92,58.56,58.57,30594.0,56.5631,56.5631,56.2175,56.2271,30594.0
2019-03-27 13:00:00,58.58,58.61,58.36,58.36,46625.0,56.2367,56.2655,56.0255,56.0255,46625.0
2019-03-27 13:05:00,58.36,58.54,58.19,58.23,41007.0,56.0255,56.1983,55.8623,55.9007,41007.0
2019-03-27 13:10:00,58.21,59.12,58.2,59.08,83250.0,55.8815,56.7551,55.8719,56.7167,83250.0
2019-03-27 13:15:00,59.07,59.13,58.81,58.9,38461.0,56.7071,56.7647,56.4575,56.5439,38461.0
2019-03-27 13:20:00,58.89,59.13,58.78,58.97,29348.0,56.5343,56.7647,56.4287,56.6111,29348.0
2019-03-27 13:25:00,58.98,59.19,58.98,59.07,68856.0,56.6207,56.8223,56.6207,56.7071,68856.0
2019-03-27 13:30:00,59.05,59.17,58.85,58.86,53916.0,56.6879,56.8031,56.4959,56.5055,53916.0
2019-03-27 13:35:00,58.89,58.89,58.74,58.84,25380.0,56.5343,56.5343,56.3903,56.4863,25380.0
2019-03-27 13:40:00,58.86,59.21,58.86,59.18,56127.0,56.5055,56.8415,56.5055,56.8127,56127.0
2019-03-27 13:45:00,59.21,59.38,59.16,59.22,52208.0,56.8415,57.0047,56.7935,56.8511,52208.0
2019-03-27 13:50:00,59.2,59.37,59.17,59.32,23979.0,56.8319,56.9951,56.8031,56.9471,23979.0
2019-03-27 13:55:00,59.32,59.37,59.14,59.19,17191.0,56.9471,56.9951,56.7743,56.8223,17191.0
2019-03-27 14:00:00,59.24,59.34,59.09,59.27,40078.0,56.8703,56.9663,56.7263,56.8991,40078.0
2019-03-27 14:05:00,59.3,59.31,59.11,59.21,32079.0,56.9279,56.9375,56.7455,56.8415,32079.0
2019-03-27 14:10:00,59.22,59.56,59.18,59.5,94955.0,56.8511,57.1775,56.8127,57.1199,94955.0
2019-03-27 14:15:00,59.46,59.52,59.25,59.25,23606.0,57.0815,57.1391,56.8799,56.8799,23606.0
2019-03-27 14:20:00,59.27,59.28,59.1,59.28,14444.0,56.8991,56.9087,56.7359,56.9087,14444.0
2019-03-27 14:25:00,59.29,59.43,59.17,59.37,54929.0,56.9183,57.0527,56.8031,56.9951,54929.0
2019-03-27 14:30:00,59.36,59.51,59.25,59.25,32303.0,56.9855,57.1295,56.8799,56.8799,32303.0
2019-03-27 14:35:00,59.2,59.29,58.81,58.85,42621.0,56.8319,56.9183,56.4575,56.4959,42621.0
2019-03-27 14:40:00,58.88,59.0,58.87,58.94,22589.0,56.5247,56.6399,56.5151,56.5823,22589.0
2019-03-27 14:45:00,58.97,59.06,58.9,59.06,14510.0,56.6111,56.6975,56.5439,56.6975,14510.0
2019-03-27 14:50:00,59.08,59.24,59.05,59.08,30208.0,56.7167,56.8703,56.6879,56.7167,30208.0
2019-03-27 14:55:00,59.11,59.17,58.86,58.94,21290.0,56.7455,56.8031,56.5055,56.5823,21290.0
2019-03-27 15:00:00,58.97,59.02,58.75,58.85,34455.0,56.6111,56.6591,56.3999,56.4959,34455.0
2019-03-27 15:05:00,58.79,58.94,58.72,58.81,43783.0,56.4383,56.5823,56.3711,56.4575,43783.0
2019-03-27 15:10:00,58.85,59.06,58.8,58.93,24133.0,56.4959,56.6975,56.4479,56.5727,24133.0
2019-03-27 15:15:00,58.95,59.1,58.92,59.1,19880.0,56.5919,56.7359,56.5631,56.7359,19880.0
2019-03-27 15:20:00,59.11,59.25,59.0,59.17,41868.0,56.7455,56.8799,56.6399,56.8031,41868.0
2019-03-27 15:25:00,59.18,59.45,59.12,59.42,84382.0,56.8127,57.0719,56.7551,57.0431,84382.0
2019-03-27 15:30:00,59.43,59.73,59.43,59.55,105128.0,57.0527,57.3407,57.0527,57.1679,105128.0
2019-03-27 15:35:00,59.54,59.6,59.43,59.52,40686.0,57.1583,57.2159,57.0527,57.1391,40686.0
2019-03-27 15:40:00,59.52,59.55,59.4,59.42,50096.0,57.1391,57.1679,57.0239,57.0431,50096.0
2019-03-27 15:45:00,59.43,59.55,59.37,59.37,60504.0,57.0527,57.1679,56.9951,56.9951,60504.0
2019-03-27 15:50:00,59.39,59.41,59.07,59.1,136864.0,57.0143,57.0335,56.7071,56.7359,136864.0
2019-03-27 15:55:00,59.09,59.11,58.96,59.0,110354.0,56.7263,56.7455,56.6015,56.6399,110354.0
2019-03-28 09:30:00,59.6,60.0,59.48,59.72,181105.0,57.2159,57.5999,57.1007,57.3311,181105.0
2019-03-28 09:35:00,59.71,60.12,59.71,59.99,206879.0,57.3215,57.7151,57.3215,57.5903,206879.0
2019-03-28 09:40:00,60.01,60.39,59.86,60.39,131565.0,57.6095,57.9743,57.4655,57.9743,131565.0
2019-03-28 09:45:00,60.44,60.61,60.19,60.57,112048.0,58.0223,58.1855,57.7823,58.1471,112048.0
2019-03-28 09:50:00,60.6,60.68,60.38,60.42,81820.0,58.1759,58.2527,57.9647,58.0031,81820.0
2019-03-28 09:55:00,60.42,60.73,60.37,60.67,49247.0,58.0031,58.3007,57.9551,58.2431,49247.0
2019-03-28 10:00:00,60.74,60.91,60.54,60.91,132575.0,58.3103,58.4735,58.1183,58.4735,132575.0
2019-03-28 10:05:00,60.91,60.93,60.73,60.78,69987.0,58.4735,58.4927,58.3007,58.3487,69987.0
2019-03-28 10:10:00,60.85,60.89,60.54,60.57,63857.0,58.4159,58.4543,58.1183,58.1471,63857.0
2019-03-28 10:15:00,60.55,60.75,60.48,60.62,68999.0,58.1279,58.3199,58.0607,58.1951,68999.0
2019-03-28 10:20:00,60.65,60.88,60.65,60.69,43102.0,58.2239,58.4447,58.2239,58.2623,43102.0
2019-03-28 10:25:00,60.68,60.69,60.34,60.35,55662.0,58.2527,58.2623,57.9263,57.9359,55662.0
2019-03-28 10:30:00,60.38,60.69,60.36,60.49,46663.0,57.9647,58.2623,57.9455,58.0703,46663.0
2019-03-28 10:35:00,60.47,60.59,60.29,60.29,33644.0,58.0511,58.1663,57.8783,57.8783,33644.0
2019-03-28 10:40:00,60.28,60.66,60.25,60.4,35820.0,57.8687,58.2335,57.8399,57.9839,35820.0
2019-03-28 10:45:00,60.39,60.47,60.25,60.34,69198.0,57.9743,58.0511,57.8399,57.9263,69198.0
2019-03-28 10:50:00,60.32,60.32,60.13,60.18,53907.0,57.9071,57.9071,57.7247,57.7727,53907.0
2019-03-28 10:55:00,60.16,60.28,60.0,60.1,44065.0,57.7535,57.8687,57.5999,57.6959,44065.0
2019-03-28 11:00:00,60.12,60.12,59.65,59.69,86643.0,57.7151,57.7151,57.2639,57.3023,86643.0
2019-03-28 11:05:00,59.64,59.64,59.36,59.49,74469.0,57.2543,57.2543,56.9855,57.1103,74469.0
2019-03-28 11:10:00,59.49,59.68,59.37,59.42,60152.0,57.1103,57.2927,56.9951,57.0431,60152.0
2019-03-28 11:15:00,59.39,59.44,59.15,59.16,79464.0,57.0143,57.0623,56.7839,56.7935,79464.0
2019-03-28 11:20:00,59.16,59.34,58.97,59.07,89021.0,56.7935,56.9663,56.6111,56.7071,89021.0
2019-03-28 11:25:00,59.07,59.07,58.65,58.67,151262.0,56.7071,56.7071,56.3039,56.3231,151262.0
2019-03-28 11:30:00,58.66,59.02,58.63,58.97,80471.0,56.3135,56.6591,56.2847,56.6111,80471.0
2019-03-28 11:35:00,58.93,59.08,58.8,59.04,57417.0,56.5727,56.7167,56.4479,56.6783,57417.0
2019-03-28 11:40:00,58.99,59.01,58.66,58.93,80716.0,56.6303,56.6495,56.3135,56.5727,80716.0
2019-03-28 11:45:00,58.93,59.25,58.76,59.25,109051.0,56.5727,56.8799,56.4095,56.8799,109051.0
2019-03-28 11:50:00,59.26,59.3,58.92,58.99,74840.0,56.8895,56.9279,56.5631,56.6303,74840.0
2019-03-28 11:55:00,59.07,59.17,58.95,59.16,59334.0,56.7071,56.8031,56.5919,56.7935,59334.0
2019-03-28 12:00:00,59.1,59.17,58.92,59.0,49278.0,56.7359,56.8031,56.5631,56.6399,49278.0
2019-03-28 12:05:00,59.07,59.17,58.83,58.88,41962.0,56.7071,56.8031,56.4767,56.5247,41962.0
2019-03-28 12:10:00,58.86,58.86,58.7,58.77,41031.0,56.5055,56.5055,56.3519,56.4191,41031.0
2019-03-28 12:15:00,58.72,58.92,58.71,58.92,33205.0,56.3711,56.5631,56.3615,56.5631,33205.0
2019-03-28 12:20:00,58.91,59.13,58.9,59.05,28681.0,56.5535,56.7647,56.5439,56.6879,28681.0
2019-03-28 12:25:00,59.06,59.24,58.94,59.2,42193.0,56.6975,56.8703,56.5823,56.8319,42193.0
2019-03-28 12:30:00,59.2,59.26,59.03,59.15,63066.0,56.8319,56.8895,56.6687,56.7839,63066.0
2019-03-28 12:35:00,59.09,59.41,59.04,59.38,88297.0,56.7263,57.0335,56.6783,57.0047,88297.0
2019-03-28 12:40:00,59.37,59.56,59.37,59.48,95922.0,56.9951,57.1775,56.9951,57.1007,95922.0
2019-03-28 12:45:00,59.49,59.54,59.34,59.41,34639.0,57.1103,57.1583,56.9663,57.0335,34639.0
2019-03-28 12:50:00,59.41,59.67,59.39,59.65,52283.0,57.0335,57.2831,57.0143,57.2639,52283.0
2019-03-28 12:55:00,59.66,59.75,59.66,59.74,29013.0,57.2735,57.3599,57.2735,57.3503,29013.0
2019-03-28 13:00:00,59.73,60.02,59.7,59.99,54089.0,57.3407,57.6191,57.3119,57.5903,54089.0
2019-03-28 13:05:00,59.98,59.98,59.84,59.89,18866.0,57.5807,57.5807,57.4463,57.4943,18866.0
2019-03-28 13:10:00,59.93,60.01,59.9,59.96,16347.0,57.5327,57.6095,57.5039,57.5615,16347.0
2019-03-28 13:15:00,59.95,60.06,59.87,60.04,19040.0,57.5519,57.6575,57.4751,57.6383,19040.0
2019-03-28 13:20:00,60.05,60.25,60.04,60.1,31840.0,57.6479,57.8399,57.6383,57.6959,31840.0
2019-03-28 13:25:00,60.09,60.12,60.03,60.12,37226.0,57.6863,57.7151,57.6287,57.7151,37226.0
2019-03-28 13:30:00,60.11,60.28,60.03,60.2,90654.0,57.7055,57.8687,57.6287,57.7919,90654.0
2019-03-28 13:35:00,60.18,60.2,60.07,60.07,30267.0,57.7727,57.7919,57.6671,57.6671,30267.0
2019-03-28 13:40:00,60.08,60.12,59.91,60.0,70004.0,57.6767,57.7151,57.5135,57.5999,70004.0
2019-03-28 13:45:00,60.0,60.14,59.99,60.11,32300.0,57.5999,57.7343,57.5903,57.7055,32300.0
2019-03-28 13:50:00,60.1,60.35,60.1,60.29,99159.0,57.6959,57.9359,57.6959,57.8783,99159.0
2019-03-28 13:55:00,60.3,60.37,60.24,60.31,23021.0,57.8879,57.9551,57.8303,57.8975,23021.0
2019-03-28 14:00:00,60.29,60.39,60.16,60.35,19260.0,57.8783,57.9743,57.7535,57.9359,19260.0
2019-03-28 14:05:00,60.36,60.4,60.18,60.25,63326.0,57.9455,57.9839,57.7727,57.8399,63326.0
2019-03-28 14:10:00,60.23,60.38,60.23,60.34,26721.0,57.8207,57.9647,57.8207,57.9263,26721.0
2019-03-28 14:15:00,60.34,60.34,60.19,60.23,23923.0,57.9263,57.9263,57.7823,57.8207,23923.0
2019-03-28 14:20:00,60.22,60.27,60.12,60.26,42308.0,57.8111,57.8591,57.7151,57.8495,42308.0
2019-03-28 14:25:00,60.25,60.34,60.22,60.26,33337.0,57.8399,57.9263,57.8111,57.8495,33337.0
2019-03-28 14:30:00,60.2,60.22,60.03,60.03,25758.0,57.7919,57.8111,57.6287,57.6287,25758.0
2019-03-28 14:35:00,60.01,60.1,59.99,60.09,35646.0,57.6095,57.6959,57.5903,57.6863,35646.0
2019-03-28 14:40:00,60.01,60.08,59.92,59.95,13460.0,57.6095,57.6767,57.5231,57.5519,13460.0
2019-03-28 14:45:00,59.95,60.09,59.9,59.9,13155.0,57.5519,57.6863,57.5039,57.5039,13155.0
2019-03-28 14:50:00,59.89,59.96,59.74,59.83,29621.0,57.4943,57.5615,57.3503,57.4367,29621.0
2019-03-28 14:55:00,59.81,59.96,59.77,59.92,25191.0,57.4175,57.5615,57.3791,57.5231,25191.0
2019-03-28 15:00:00,59.89,60.34,59.85,60.22,51460.0,57.4943,57.9263,57.4559,57.8111,51460.0
2019-03-28 15:05:00,60.26,60.26,60.14,60.18,13194.0,57.8495,57.8495,57.7343,57.7727,13194.0
2019-03-28 15:10:00,60.18,60.31,60.17,60.2,30317.0,57.7727,57.8975,57.7631,57.7919,30317.0
2019-03-28 15:15:00,60.22,60.29,60.12,60.29,23153.0,57.8111,57.8783,57.7151,57.8783,23153.0
2019-03-28 15:20:00,60.29,60.34,60.24,60.33,30868.0,57.8783,57.9263,57.8303,57.9167,30868.0
2019-03-28 15:25:00,60.33,60.5,60.27,60.33,49776.0,57.9167,58.0799,57.8591,57.9167,49776.0
2019-03-28 15:30:00,60.32,60.39,60.29,60.38,27829.0,57.9071,57.9743,57.8783,57.9647,27829.0
2019-03-28 15:35:00,60.38,60.45,60.31,60.34,30956.0,57.9647,58.0319,57.8975,57.9263,30956.0
2019-03-28 15:40:00,60.32,60.46,60.32,60.44,20127.0,57.9071,58.0415,57.9071,58.0223,20127.0
2019-03-28 15:45:00,60.44,60.51,60.33,60.33,54438.0,58.0223,58.0895,57.9167,57.9167,54438.0
2019-03-28 15:50:00,60.33,60.4,60.22,60.4,60794.0,57.9167,57.9839,57.8111,57.9839,60794.0
2019-03-28 15:55:00,60.41,60.66,60.4,60.53,134223.0,57.9935,58.2335,57.9839,58.1087,134223.0
2019-03-29 09:30:00,61.86,61.93,61.45,61.52,214259.0,59.3855,59.4527,58.9919,59.0591,214259.0
2019-03-29 09:35:00,61.52,61.67,61.31,61.4,59400.0,59.0591,59.2031,58.8575,58.9439,59400.0
2019-03-29 09:40:00,61.4,61.74,61.22,61.69,105083.0,58.9439,59.2703,58.7711,59.2223,105083.0
2019-03-29 09:45:00,61.68,61.82,61.31,61.43,136988.0,59.2127,59.3471,58.8575,58.9727,136988.0
2019-03-29 09:50:00,61.39,61.95,61.26,61.87,78271.0,58.9343,59.4719,58.8095,59.3951,78271.0
2019-03-29 09:55:00,61.87,62.0,61.71,61.82,100781.0,59.3951,59.5199,59.2415,59.3471,100781.0
2019-03-29 10:00:00,61.87,62.11,61.76,62.07,107362.0,59.3951,59.6255,59.2895,59.5871,107362.0
2019-03-29 10:05:00,62.06,62.16,61.82,62.15,122409.0,59.5775,59.6735,59.3471,59.6639,122409.0
2019-03-29 10:10:00,62.15,62.17,61.83,62.0,86781.0,59.6639,59.6831,59.3567,59.5199,86781.0
2019-03-29 10:15:00,62.02,62.06,61.78,61.82,46243.0,59.5391,59.5775,59.3087,59.3471,46243.0
2019-03-29 10:20:00,61.88,61.89,61.51,61.7,57143.0,59.4047,59.4143,59.0495,59.2319,57143.0
2019-03-29 10:25:00,61.7,62.01,61.7,62.01,68732.0,59.2319,59.5295,59.2319,59.5295,68732.0
2019-03-29 10:30:00,62.03,62.08,61.87,61.88,47276.0,59.5487,59.5967,59.3951,59.4047,47276.0
2019-03-29 10:35:00,61.91,62.03,61.7,61.88,47721.0,59.4335,59.5487,59.2319,59.4047,47721.0
2019-03-29 10:40:00,61.92,61.97,61.39,61.42,74566.0,59.4431,59.4911,58.9343,58.9631,74566.0
2019-03-29 10:45:00,61.42,61.64,61.36,61.5,47964.0,58.9631,59.1743,58.9055,59.0399,47964.0
2019-03-29 10:50:00,61.46,61.46,61.08,61.1,78247.0,59.0015,59.0015,58.6367,58.6559,78247.0
2019-03-29 10:55:00,61.12,61.3,61.08,61.15,82564.0,58.6751,58.8479,58.6367,58.7039,82564.0
2019-03-29 11:00:00,61.13,61.2,60.99,61.02,144561.0,58.6847,58.7519,58.5503,58.5791,144561.0
2019-03-29 11:05:00,60.99,61.27,60.89,61.22,73824.0,58.5503,58.8191,58.4543,58.7711,73824.0
2019-03-29 11:10:00,61.22,61.23,60.92,60.97,37204.0,58.7711,58.7807,58.4831,58.5311,37204.0
2019-03-29 11:15:00,60.97,61.18,60.95,60.97,45093.0,58.5311,58.7327,58.5119,58.5311,45093.0
2019-03-29 11:20:00,60.96,61.04,60.84,61.03,50890.0,58.5215,58.5983,58.4063,58.5887,50890.0
2019-03-29 11:25:00,61.04,61.2,61.01,61.2,44022.0,58.5983,58.7519,58.5695,58.7519,44022.0
2019-03-29 11:30:00,61.2,61.26,61.01,61.17,61729.0,58.7519,58.8095,58.5695,58.7231,61729.0
2019-03-29 11:35:00,61.18,61.33,61.03,61.29,91649.0,58.7327,58.8767,58.5887,58.8383,91649.0
2019-03-29 11:40:00,61.32,61.34,61.07,61.08,45327.0,58.8671,58.8863,58.6271,58.6367,45327.0
2019-03-29 11:45:00,61.06,61.07,60.86,60.88,50001.0,58.6175,58.6271,58.4255,58.4447,50001.0
2019-03-29 11:50:00,60.96,60.96,60.7,60.79,30086.0,58.5215,58.5215,58.2719,58.3583,30086.0
2019-03-29 11:55:00,60.8,60.87,60.7,60.77,34317.0,58.3679,58.4351,58.2719,58.3391,34317.0
2019-03-29 12:00:00,60.73,60.78,60.66,60.7,23335.0,58.3007,58.3487,58.2335,58.2719,23335.0
2019-03-29 12:05:00,60.68,60.7,60.36,60.5,82395.0,58.2527,58.2719,57.9455,58.0799,82395.0
2019-03-29 12:10:00,60.45,60.56,60.3,60.31,75861.0,58.0319,58.1375,57.8879,57.8975,75861.0
2019-03-29 12:15:00,60.3,60.56,60.3,60.43,37528.0,57.8879,58.1375,57.8879,58.0127,37528.0
2019-03-29 12:20:00,60.48,60.75,60.46,60.68,108962.0,58.0607,58.3199,58.0415,58.2527,108962.0
2019-03-29 12:25:00,60.69,60.81,60.6,60.62,62867.0,58.2623,58.3775,58.1759,58.1951,62867.0
2019-03-29 12:30:00,60.66,60.79,60.57,60.75,69608.0,58.2335,58.3583,58.1471,58.3199,69608.0
2019-03-29 12:35:00,60.78,60.97,60.74,60.89,32949.0,58.3487,58.5311,58.3103,58.4543,32949.0
2019-03-29 12:40:00,60.95,60.97,60.7,60.79,23226.0,58.5119,58.5311,58.2719,58.3583,23226.0
2019-03-29 12:45:00,60.83,60.86,60.58,60.79,39614.0,58.3967,58.4255,58.1567,58.3583,39614.0
2019-03-29 12:50:00,60.81,60.93,60.74,60.92,23571.0,58.3775,58.4927,58.3103,58.4831,23571.0
2019-03-29 12:55:00,60.88,61.09,60.87,61.05,32887.0,58.4447,58.6463,58.4351,58.6079,32887.0
2019-03-29 13:00:00,61.07,61.11,60.99,61.03,19678.0,58.6271,58.6655,58.5503,58.5887,19678.0
2019-03-29 13:05:00,61.0,61.02,60.86,61.0,22118.0,58.5599,58.5791,58.4255,58.5599,22118.0
2019-03-29 13:10:00,61.03,61.11,60.93,60.97,9621.0,58.5887,58.6655,58.4927,58.5311,9621.0
2019-03-29 13:15:00,60.98,60.98,60.72,60.77,23160.0,58.5407,58.5407,58.2911,58.3391,23160.0
2019-03-29 13:20:00,60.75,60.8,60.54,60.72,36671.0,58.3199,58.3679,58.1183,58.2911,36671.0
2019-03-29 13:25:00,60.72,60.77,60.62,60.72,6250.0,58.2911,58.3391,58.1951,58.2911,6250.0
2019-03-29 13:30:00,60.72,60.72,60.58,60.61,22729.0,58.2911,58.2911,58.1567,58.1855,22729.0
2019-03-29 13:35:00,60.62,60.68,60.55,60.64,14260.0,58.1951,58.2527,58.1279,58.2143,14260.0
2019-03-29 13:40:00,60.64,60.86,60.63,60.85,18009.0,58.2143,58.4255,58.2047,58.4159,18009.0
2019-03-29 13:45:00,60.83,60.85,59.95,60.75,503044.0,58.3967,58.4159,57.5519,58.3199,503044.0
2019-03-29 13:50:00,60.73,60.84,60.68,60.8,13696.0,58.3007,58.4063,58.2527,58.3679,13696.0
2019-03-29 13:55:00,60.79,60.81,60.65,60.81,35789.0,58.3583,58.3775,58.2239,58.3775,35789.0
2019-03-29 14:00:00,60.73,60.89,60.71,60.88,12838.0,58.3007,58.4543,58.2815,58.4447,12838.0
2019-03-29 14:05:00,60.88,61.06,60.8,61.05,13519.0,58.4447,58.6175,58.3679,58.6079,13519.0
2019-03-29 14:10:00,61.04,61.2,61.03,61.2,16869.0,58.5983,58.7519,58.5887,58.7519,16869.0
2019-03-29 14:15:00,61.17,61.22,61.07,61.07,26702.0,58.7231,58.7711,58.6271,58.6271,26702.0
2019-03-29 14:20:00,61.07,61.16,60.98,61.15,14882.0,58.6271,58.7135,58.5407,58.7039,14882.0
2019-03-29 14:25:00,61.15,61.18,61.09,61.17,33845.0,58.7039,58.7327,58.6463,58.7231,33845.0
2019-03-29 14:30:00,61.09,61.18,61.07,61.17,9832.0,58.6463,58.7327,58.6271,58.7231,9832.0
2019-03-29 14:35:00,61.12,61.18,61.08,61.15,7928.0,58.6751,58.7327,58.6367,58.7039,7928.0
2019-03-29 14:40:00,61.12,61.21,60.98,61.15,36478.0,58.6751,58.7615,58.5407,58.7039,36478.0
2019-03-29 14:45:00,61.13,61.23,61.06,61.22,9815.0,58.6847,58.7807,58.6175,58.7711,9815.0
2019-03-29 14:50:00,61.21,61.5,61.2,61.48,67038.0,58.7615,59.0399,58.7519,59.0207,67038.0
2019-03-29 14:55:00,61.52,61.52,61.3,61.34,27273.0,59.0591,59.0591,58.8479,58.8863,27273.0
2019-03-29 15:00:00,61.33,61.5,61.33,61.35,34980.0,58.8767,59.0399,58.8767,58.8959,34980.0
2019-03-29 15:05:00,61.36,61.36,61.23,61.29,42849.0,58.9055,58.9055,58.7807,58.8383,42849.0
2019-03-29 15:10:00,61.27,61.32,61.09,61.1,41532.0,58.8191,58.8671,58.6463,58.6559,41532.0
2019-03-29 15:15:00,61.1,61.3,61.03,61.16,27537.0,58.6559,58.8479,58.5887,58.7135,27537.0
2019-03-29 15:20:00,61.17,61.17,60.88,60.88,65196.0,58.7231,58.7231,58.4447,58.4447,65196.0
2019-03-29 15:25:00,60.89,61.05,60.87,61.0,28606.0,58.4543,58.6079,58.4351,58.5599,28606.0
2019-03-29 15:30:00,61.05,61.11,60.84,61.1,43749.0,58.6079,58.6655,58.4063,58.6559,43749.0
2019-03-29 15:35:00,61.16,61.27,61.05,61.26,36966.0,58.7135,58.8191,58.6079,58.8095,36966.0
2019-03-29 15:40:00,61.24,61.25,61.11,61.23,79973.0,58.7903,58.7999,58.6655,58.7807,79973.0
2019-03-29 15:45:00,61.21,61.32,60.93,60.97,81099.0,58.7615,58.8671,58.4927,58.5311,81099.0
2019-03-29 15:50:00,60.95,61.16,60.86,61.02,145824.0,58.5119,58.7135,58.4255,58.5791,145824.0
2019-03-29 15:55:00,61.01,61.21,60.96,61.14,190763.0,58.5695,58.7615,58.5215,58.6943,190763.0
2019-04-01 09:30:00,62.56,62.63,62.33,62.49,132197.0,60.0575,60.1247,59.8367,59.9903,132197.0
2019-04-01 09:35:00,62.54,62.68,62.3,62.39,291618.0,60.0383,60.1727,59.8079,59.8943,291618.0
2019-04-01 09:40:00,62.4,62.57,61.98,62.14,106510.0,59.9039,60.0671,59.5007,59.6543,106510.0
2019-04-01 09:45:00,62.14,62.22,61.89,62.12,70095.0,59.6543,59.7311,59.4143,59.6351,70095.0
2019-04-01 09:50:00,62.1,62.86,62.07,62.46,176966.0,59.6159,60.3455,59.5871,59.9615,176966.0
2019-04-01 09:55:00,62.5,62.73,62.31,62.38,55819.0,59.9999,60.2207,59.8175,59.8847,55819.0
2019-04-01 10:00:00,62.61,62.96,62.52,62.95,152993.0,60.1055,60.4415,60.0191,60.4319,152993.0
2019-04-01 10:05:00,62.98,63.14,62.73,62.77,115958.0,60.4607,60.6143,60.2207,60.2591,115958.0
2019-04-01 10:10:00,62.78,63.09,62.64,62.82,56595.0,60.2687,60.5663,60.1343,60.3071,56595.0
2019-04-01 10:15:00,62.84,63.13,62.72,63.11,66394.0,60.3263,60.6047,60.2111,60.5855,66394.0
2019-04-01 10:20:00,63.12,63.27,63.07,63.1,79043.0,60.5951,60.7391,60.5471,60.5759,79043.0
2019-04-01 10:25:00,63.06,63.17,62.78,62.96,86702.0,60.5375,60.6431,60.2687,60.4415,86702.0
2019-04-01 10:30:00,62.97,63.16,62.87,62.92,58052.0,60.4511,60.6335,60.3551,60.4031,58052.0
2019-04-01 10:35:00,62.91,63.17,62.79,63.16,59435.0,60.3935,60.6431,60.2783,60.6335,59435.0
2019-04-01 10:40:00,63.17,63.27,63.03,63.13,123289.0,60.6431,60.7391,60.5087,60.6047,123289.0
2019-04-01 10:45:00,63.1,63.1,62.71,62.77,107631.0,60.5759,60.5759,60.2015,60.2591,107631.0
2019-04-01 10:50:00,62.76,62.77,62.36,62.55,127606.0,60.2495,60.2591,59.8655,60.0479,127606.0
2019-04-01 10:55:00,62.56,62.69,62.52,62.61,29962.0,60.0575,60.1823,60.0191,60.1055,29962.0
2019-04-01 11:00:00,62.62,62.82,62.53,62.6,33524.0,60.1151,60.3071,60.0287,60.0959,33524.0
2019-04-01 11:05:00,62.61,62.71,62.57,62.6,30683.0,60.1055,60.2015,60.0671,60.0959,30683.0
2019-04-01 11:10:00,62.57,62.6,62.2,62.31,92480.0,60.0671,60.0959,59.7119,59.8175,92480.0
2019-04-01 11:15:00,62.3,62.44,62.18,62.32,91236.0,59.8079,59.9423,59.6927,59.8271,91236.0
2019-04-01 11:20:00,62.3,62.37,62.12,62.26,74178.0,59.8079,59.8751,59.6351,59.7695,74178.0
2019-04-01 11:25:00,62.27,62.49,62.23,62.44,55368.0,59.7791,59.9903,59.7407,59.9423,55368.0
2019-04-01 11:30:00,62.44,62.45,61.92,61.99,64139.0,59.9423,59.9519,59.4431,59.5103,64139.0
2019-04-01 11:35:00,62.08,62.17,62.04,62.09,38821.0,59.5967,59.6831,59.5583,59.6063,38821.0
2019-04-01 11:40:00,62.12,62.22,61.86,61.95,61839.0,59.6351,59.7311,59.3855,59.4719,61839.0
2019-04-01 11:45:00,61.93,62.2,61.91,62.17,267063.0,59.4527,59.7119,59.4335,59.6831,267063.0
2019-04-01 11:50:00,62.21,62.34,62.16,62.22,31706.0,59.7215,59.8463,59.6735,59.7311,31706.0
2019-04-01 11:55:00,62.25,62.42,62.17,62.3,46339.0,59.7599,59.9231,59.6831,59.8079,46339.0
2019-04-01 12:00:00,62.3,62.33,62.14,62.24,30054.0,59.8079,59.8367,59.6543,59.7503,30054.0
2019-04-01 12:05:00,62.27,62.27,62.08,62.16,20743.0,59.7791,59.7791,59.5967,59.6735,20743.0
2019-04-01 12:10:00,62.15,62.4,62.12,62.27,29659.0,59.6639,59.9039,59.6351,59.7791,29659.0
2019-04-01 12:15:00,62.28,62.5,62.28,62.48,59625.0,59.7887,59.9999,59.7887,59.9807,59625.0
2019-04-01 12:20:00,62.45,62.56,62.39,62.48,54604.0,59.9519,60.0575,59.8943,59.9807,54604.0
2019-04-01 12:25:00,62.48,62.48,62.17,62.25,38668.0,59.9807,59.9807,59.6831,59.7599,38668.0
2019-04-01 12:30:00,62.27,62.41,62.27,62.37,46470.0,59.7791,59.9135,59.7791,59.8751,46470.0
2019-04-01 12:35:00,62.4,62.4,62.23,62.32,44498.0,59.9039,59.9039,59.7407,59.8271,44498.0
2019-04-01 12:40:00,62.33,62.41,62.3,62.41,27140.0,59.8367,59.9135,59.8079,59.9135,27140.0
2019-04-01 12:45:00,62.42,62.53,62.39,62.5,66318.0,59.9231,60.0287,59.8943,59.9999,66318.0
2019-04-01 12:50:00,62.45,62.48,62.35,62.42,67543.0,59.9519,59.9807,59.8559,59.9231,67543.0
2019-04-01 12:55:00,62.44,62.47,62.3,62.47,20222.0,59.9423,59.9711,59.8079,59.9711,20222.0
2019-04-01 13:00:00,62.46,62.79,62.4,62.73,86061.0,59.9615,60.2783,59.9039,60.2207,86061.0
2019-04-01 13:05:00,62.72,62.73,62.61,62.68,38259.0,60.2111,60.2207,60.1055,60.1727,38259.0
2019-04-01 13:10:00,62.66,62.68,62.53,62.62,24657.0,60.1535,60.1727,60.0287,60.1151,24657.0
2019-04-01 13:15:00,62.65,62.66,62.42,62.42,37535.0,60.1439,60.1535,59.9231,59.9231,37535.0
2019-04-01 13:20:00,62.42,62.43,62.26,62.39,22113.0,59.9231,59.9327,59.7695,59.8943,22113.0
2019-04-01 13:25:00,62.37,62.49,62.34,62.43,23925.0,59.8751,59.9903,59.8463,59.9327,23925.0
2019-04-01 13:30:00,62.39,62.43,62.27,62.3,23157.0,59.8943,59.9327,59.7791,59.8079,23157.0
2019-04-01 13:35:00,62.3,62.39,62.27,62.37,18252.0,59.8079,59.8943,59.7791,59.8751,18252.0
2019-04-01 13:40:00,62.38,62.47,62.34,62.39,22098.0,59.8847,59.9711,59.8463,59.8943,22098.0
2019-04-01 13:45:00,62.36,62.53,62.36,62.37,49598.0,59.8655,60.0287,59.8655,59.8751,49598.0
2019-04-01 13:50:00,62.39,62.65,62.39,62.6,26963.0,59.8943,60.1439,59.8943,60.0959,26963.0
2019-04-01 13:55:00,62.62,62.67,62.57,62.66,12358.0,60.1151,60.1631,60.0671,60.1535,12358.0
2019-04-01 14:00:00,62.65,62.83,62.65,62.71,55205.0,60.1439,60.3167,60.1439,60.2015,55205.0
2019-04-01 14:05:00,62.69,62.74,62.6,62.72,22846.0,60.1823,60.2303,60.0959,60.2111,22846.0
2019-04-01 14:10:00,62.74,62.74,62.52,62.66,50074.0,60.2303,60.2303,60.0191,60.1535,50074.0
2019-04-01 14:15:00,62.66,62.7,62.59,62.62,13539.0,60.1535,60.1919,60.0863,60.1151,13539.0
2019-04-01 14:20:00,62.59,62.61,62.48,62.49,25436.0,60.0863,60.1055,59.9807,59.9903,25436.0
2019-04-01 14:25:00,62.43,62.55,62.39,62.46,17419.0,59.9327,60.0479,59.8943,59.9615,17419.0
2019-04-01 14:30:00,62.47,62.73,62.47,62.73,33574.0,59.9711,60.2207,59.9711,60.2207,33574.0
2019-04-01 14:35:00,62.71,62.79,62.62,62.66,27073.0,60.2015,60.2783,60.1151,60.1535,27073.0
2019-04-01 14:40:00,62.66,62.69,62.61,62.63,29133.0,60.1535,60.1823,60.1055,60.1247,29133.0
2019-04-01 14:45:00,62.63,62.65,62.56,62.56,24365.0,60.1247,60.1439,60.0575,60.0575,24365.0
2019-04-01 14:50:00,62.55,62.61,62.48,62.61,30618.0,60.0479,60.1055,59.9807,60.1055,30618.0
2019-04-01 14:55:00,62.6,62.78,62.6,62.64,44635.0,60.0959,60.2687,60.0959,60.1343,44635.0
2019-04-01 15:00:00,62.65,62.66,62.51,62.55,21841.0,60.1439,60.1535,60.0095,60.0479,21841.0
2019-04-01 15:05:00,62.55,62.68,62.55,62.6,29265.0,60.0479,60.1727,60.0479,60.0959,29265.0
2019-04-01 15:10:00,62.53,62.68,62.5,62.63,22269.0,60.0287,60.1727,59.9999,60.1247,22269.0
2019-04-01 15:15:00,62.6,62.72,62.56,62.71,23006.0,60.0959,60.2111,60.0575,60.2015,23006.0
2019-04-01 15:20:00,62.71,62.78,62.64,62.77,23834.0,60.2015,60.2687,60.1343,60.2591,23834.0
2019-04-01 15:25:00,62.77,62.88,62.73,62.88,54422.0,60.2591,60.3647,60.2207,60.3647,54422.0
2019-04-01 15:30:00,62.88,62.88,62.67,62.79,65408.0,60.3647,60.3647,60.1631,60.2783,65408.0
2019-04-01 15:35:00,62.78,62.86,62.73,62.82,24677.0,60.2687,60.3455,60.2207,60.3071,24677.0
2019-04-01 15:40:00,62.82,62.87,62.77,62.86,36977.0,60.3071,60.3551,60.2591,60.3455,36977.0
2019-04-01 15:45:00,62.86,62.86,62.69,62.7,202125.0,60.3455,60.3455,60.1823,60.1919,202125.0
2019-04-01 15:50:00,62.7,62.93,62.68,62.87,175422.0,60.1919,60.4127,60.1727,60.3551,175422.0
2019-04-01 15:55:00,62.89,63.14,62.89,63.08,199118.0,60.3743,60.6143,60.3743,60.5567,199118.0
2019-04-02 09:30:00,63.25,63.27,62.42,62.44,164050.0,60.7199,60.7391,59.9231,59.9423,164050.0
2019-04-02 09:35:00,62.43,62.44,62.2,62.25,146473.0,59.9327,59.9423,59.7119,59.7599,146473.0
2019-04-02 09:40:00,62.23,62.25,61.98,62.07,119772.0,59.7407,59.7599,59.5007,59.5871,119772.0
2019-04-02 09:45:00,62.06,62.23,61.89,62.13,152590.0,59.5775,59.7407,59.4143,59.6447,152590.0
2019-04-02 09:50:00,62.11,62.46,62.06,62.19,130487.0,59.6255,59.9615,59.5775,59.7023,130487.0
2019-04-02 09:55:00,62.22,62.46,62.19,62.39,54588.0,59.7311,59.9615,59.7023,59.8943,54588.0
2019-04-02 10:00:00,62.37,62.38,62.12,62.35,54566.0,59.8751,59.8847,59.6351,59.8559,54566.0
2019-04-02 10:05:00,62.34,62.7,62.34,62.68,70174.0,59.8463,60.1919,59.8463,60.1727,70174.0
2019-04-02 10:10:00,62.68,62.87,62.63,62.84,58890.0,60.1727,60.3551,60.1247,60.3263,58890.0
2019-04-02 10:15:00,62.82,62.87,62.73,62.79,41785.0,60.3071,60.3551,60.2207,60.2783,41785.0
2019-04-02 10:20:00,62.78,62.8,62.54,62.54,65199.0,60.2687,60.2879,60.0383,60.0383,65199.0
2019-04-02 10:25:00,62.55,62.94,62.54,62.92,72529.0,60.0479,60.4223,60.0383,60.4031,72529.0
2019-04-02 10:30:00,62.94,62.94,62.76,62.82,34806.0,60.4223,60.4223,60.2495,60.3071,34806.0
2019-04-02 10:35:00,62.81,62.82,62.48,62.48,31208.0,60.2975,60.3071,59.9807,59.9807,31208.0
2019-04-02 10:40:00,62.51,62.58,62.35,62.47,50102.0,60.0095,60.0767,59.8559,59.9711,50102.0
2019-04-02 10:45:00,62.48,62.62,62.41,62.52,43314.0,59.9807,60.1151,59.9135,60.0191,43314.0
2019-04-02 10:50:00,62.51,62.81,62.51,62.76,36339.0,60.0095,60.2975,60.0095,60.2495,36339.0
2019-04-02 10:55:00,62.76,62.82,62.39,62.41,43815.0,60.2495,60.3071,59.8943,59.9135,43815.0
2019-04-02 11:00:00,62.38,62.45,61.94,62.01,60420.0,59.8847,59.9519,59.4623,59.5295,60420.0
2019-04-02 11:05:00,62.04,62.12,61.69,61.83,96402.0,59.5583,59.6351,59.2223,59.3567,96402.0
2019-04-02 11:10:00,61.84,61.84,61.58,61.67,94833.0,59.3663,59.3663,59.1167,59.2031,94833.0
2019-04-02 11:15:00,61.66,62.08,61.59,62.08,92668.0,59.1935,59.5967,59.1263,59.5967,92668.0
2019-04-02 11:20:00,62.09,62.44,62.07,62.35,82056.0,59.6063,59.9423,59.5871,59.8559,82056.0
2019-04-02 11:25:00,62.35,62.42,62.17,62.38,43353.0,59.8559,59.9231,59.6831,59.8847,43353.0
2019-04-02 11:30:00,62.4,62.41,62.23,62.27,58175.0,59.9039,59.9135,59.7407,59.7791,58175.0
2019-04-02 11:35:00,62.25,62.32,62.08,62.11,27749.0,59.7599,59.8271,59.5967,59.6255,27749.0
2019-04-02 11:40:00,62.09,62.31,62.09,62.3,30691.0,59.6063,59.8175,59.6063,59.8079,30691.0
2019-04-02 11:45:00,62.29,62.7,62.29,62.7,50427.0,59.7983,60.1919,59.7983,60.1919,50427.0
2019-04-02 11:50:00,62.72,62.86,62.68,62.82,34908.0,60.2111,60.3455,60.1727,60.3071,34908.0
2019-04-02 11:55:00,62.82,62.85,62.68,62.69,22485.0,60.3071,60.3359,60.1727,60.1823,22485.0
2019-04-02 12:00:00,62.69,62.84,62.52,62.84,33273.0,60.1823,60.3263,60.0191,60.3263,33273.0
2019-04-02 12:05:00,62.85,62.85,62.56,62.56,26931.0,60.3359,60.3359,60.0575,60.0575,26931.0
2019-04-02 12:10:00,62.57,62.58,62.44,62.49,73226.0,60.0671,60.0767,59.9423,59.9903,73226.0
2019-04-02 12:15:00,62.53,62.55,62.37,62.38,29798.0,60.0287,60.0479,59.8751,59.8847,29798.0
2019-04-02 12:20:00,62.41,62.49,62.17,62.18,54497.0,59.9135,59.9903,59.6831,59.6927,54497.0
2019-04-02 12:25:00,62.15,62.23,61.92,62.05,52634.0,59.6639,59.7407,59.4431,59.5679,52634.0
2019-04-02 12:30:00,62.05,62.34,62.04,62.34,54145.0,59.5679,59.8463,59.5583,59.8463,54145.0
2019-04-02 12:35:00,62.34,62.34,62.16,62.26,33599.0,59.8463,59.8463,59.6735,59.7695,33599.0
2019-04-02 12:40:00,62.22,62.35,62.21,62.21,112608.0,59.7311,59.8559,59.7215,59.7215,112608.0
2019-04-02 12:45:00,62.2,62.22,62.0,62.22,31412.0,59.7119,59.7311,59.5199,59.7311,31412.0
2019-04-02 12:50:00,62.24,62.28,62.07,62.17,41834.0,59.7503,59.7887,59.5871,59.6831,41834.0
2019-04-02 12:55:00,62.16,62.19,62.1,62.18,17908.0,59.6735,59.7023,59.6159,59.6927,17908.0
2019-04-02 13:00:00,62.19,62.19,61.98,62.14,31645.0,59.7023,59.7023,59.5007,59.6543,31645.0
2019-04-02 13:05:00,62.12,62.45,62.09,62.42,45431.0,59.6351,59.9519,59.6063,59.9231,45431.0
2019-04-02 13:10:00,62.42,62.46,62.22,62.41,35441.0,59.9231,59.9615,59.7311,59.9135,35441.0
2019-04-02 13:15:00,62.43,62.6,62.37,62.39,34829.0,59.9327,60.0959,59.8751,59.8943,34829.0
2019-04-02 13:20:00,62.39,62.54,62.37,62.46,28473.0,59.8943,60.0383,59.8751,59.9615,28473.0
2019-04-02 13:25:00,62.47,62.56,62.44,62.48,50384.0,59.9711,60.0575,59.9423,59.9807,50384.0
2019-04-02 13:30:00,62.47,62.54,62.34,62.52,47442.0,59.9711,60.0383,59.8463,60.0191,47442.0
2019-04-02 13:35:00,62.55,62.6,62.52,62.52,10069.0,60.0479,60.0959,60.0191,60.0191,10069.0
2019-04-02 13:40:00,62.55,62.57,62.49,62.51,15795.0,60.0479,60.0671,59.9903,60.0095,15795.0
2019-04-02 13:45:00,62.52,62.55,62.37,62.38,28390.0,60.0191,60.0479,59.8751,59.8847,28390.0
2019-04-02 13:50:00,62.37,62.39,62.26,62.37,23404.0,59.8751,59.8943,59.7695,59.8751,23404.0
2019-04-02 13:55:00,62.36,62.41,62.32,62.36,12269.0,59.8655,59.9135,59.8271,59.8655,12269.0
2019-04-02 14:00:00,62.34,62.36,62.27,62.34,36705.0,59.8463,59.8655,59.7791,59.8463,36705.0
2019-04-02 14:05:00,62.34,62.35,62.29,62.33,9133.0,59.8463,59.8559,59.7983,59.8367,9133.0
2019-04-02 14:10:00,62.31,62.46,62.3,62.41,19390.0,59.8175,59.9615,59.8079,59.9135,19390.0
2019-04-02 14:15:00,62.41,62.42,62.33,62.4,5072.0,59.9135,59.9231,59.8367,59.9039,5072.0
2019-04-02 14:20:00,62.42,62.58,62.42,62.47,28168.0,59.9231,60.0767,59.9231,59.9711,28168.0
2019-04-02 14:25:00,62.48,62.53,62.44,62.47,8024.0,59.9807,60.0287,59.9423,59.9711,8024.0
2019-04-02 14:30:00,62.46,62.55,62.42,62.52,24762.0,59.9615,60.0479,59.9231,60.0191,24762.0
2019-04-02 14:35:00,62.52,62.53,62.41,62.47,9556.0,60.0191,60.0287,59.9135,59.9711,9556.0
2019-04-02 14:40:00,62.45,62.49,62.44,62.47,6417.0,59.9519,59.9903,59.9423,59.9711,6417.0
2019-04-02 14:45:00,62.5,62.58,62.49,62.51,16629.0,59.9999,60.0767,59.9903,60.0095,16629.0
2019-04-02 14:50:00,62.51,62.52,62.31,62.37,27778.0,60.0095,60.0191,59.8175,59.8751,27778.0
2019-04-02 14:55:00,62.38,62.54,62.38,62.5,21002.0,59.8847,60.0383,59.8847,59.9999,21002.0
2019-04-02 15:00:00,62.53,62.67,62.53,62.62,46257.0,60.0287,60.1631,60.0287,60.1151,46257.0
2019-04-02 15:05:00,62.59,62.68,62.58,62.63,16651.0,60.0863,60.1727,60.0767,60.1247,16651.0
2019-04-02 15:10:00,62.6,62.63,62.52,62.61,24266.0,60.0959,60.1247,60.0191,60.1055,24266.0
2019-04-02 15:15:00,62.6,62.72,62.55,62.66,43102.0,60.0959,60.2111,60.0479,60.1535,43102.0
2019-04-02 15:20:00,62.65,62.73,62.64,62.66,47870.0,60.1439,60.2207,60.1343,60.1535,47870.0
2019-04-02 15:25:00,62.65,62.75,62.62,62.75,40655.0,60.1439,60.2399,60.1151,60.2399,40655.0
2019-04-02 15:30:00,62.74,62.81,62.64,62.75,47786.0,60.2303,60.2975,60.1343,60.2399,47786.0
2019-04-02 15:35:00,62.74,62.85,62.68,62.85,42478.0,60.2303,60.3359,60.1727,60.3359,42478.0
2019-04-02 15:40:00,62.84,62.84,62.72,62.74,43510.0,60.3263,60.3263,60.2111,60.2303,43510.0
2019-04-02 15:45:00,62.72,62.78,62.67,62.74,47597.0,60.2111,60.2687,60.1631,60.2303,47597.0
2019-04-02 15:50:00,62.74,62.82,62.7,62.77,83118.0,60.2303,60.3071,60.1919,60.2591,83118.0
2019-04-02 15:55:00,62.76,62.79,62.58,62.6,162024.0,60.2495,60.2783,60.0767,60.0959,162024.0
2019-04-03 09:30:00,64.27,64.28,63.79,63.98,226757.0,61.6991,61.7087,61.2383,61.4207,226757.0
2019-04-03 09:35:00,64.0,64.22,63.95,64.11,164130.0,61.4399,61.6511,61.3919,61.5455,164130.0
2019-04-03 09:40:00,64.12,64.57,64.09,64.47,165906.0,61.5551,61.9871,61.5263,61.8911,165906.0
2019-04-03 09:45:00,64.47,64.77,64.47,64.61,150440.0,61.8911,62.1791,61.8911,62.0255,150440.0
2019-04-03 09:50:00,64.63,64.71,64.39,64.66,99871.0,62.0447,62.1215,61.8143,62.0735,99871.0
2019-04-03 09:55:00,64.69,64.69,64.28,64.31,68295.0,62.1023,62.1023,61.7087,61.7375,68295.0
2019-04-03 10:00:00,64.28,64.28,63.86,63.87,128967.0,61.7087,61.7087,61.3055,61.3151,128967.0
2019-04-03 10:05:00,63.88,63.94,63.57,63.9,71797.0,61.3247,61.3823,61.0271,61.3439,71797.0
2019-04-03 10:10:00,63.94,64.1,63.94,64.04,68803.0,61.3823,61.5359,61.3823,61.4783,68803.0
2019-04-03 10:15:00,64.01,64.34,63.98,64.33,71649.0,61.4495,61.7663,61.4207,61.7567,71649.0
2019-04-03 10:20:00,64.34,64.41,64.08,64.13,81358.0,61.7663,61.8335,61.5167,61.5647,81358.0
2019-04-03 10:25:00,64.13,64.19,63.73,63.93,103128.0,61.5647,61.6223,61.1807,61.3727,103128.0
2019-04-03 10:30:00,63.9,64.28,63.8,64.27,46462.0,61.3439,61.7087,61.2479,61.6991,46462.0
2019-04-03 10:35:00,64.21,64.48,64.04,64.45,59761.0,61.6415,61.9007,61.4783,61.8719,59761.0
2019-04-03 10:40:00,64.48,64.48,64.19,64.2,63122.0,61.9007,61.9007,61.6223,61.6319,63122.0
2019-04-03 10:45:00,64.19,64.28,63.92,63.94,33988.0,61.6223,61.7087,61.3631,61.3823,33988.0
2019-04-03 10:50:00,63.95,64.24,63.89,64.24,38442.0,61.3919,61.6703,61.3343,61.6703,38442.0
2019-04-03 10:55:00,64.24,64.39,64.18,64.2,43051.0,61.6703,61.8143,61.6127,61.6319,43051.0
2019-04-03 11:00:00,64.27,64.61,64.23,64.6,47547.0,61.6991,62.0255,61.6607,62.0159,47547.0
2019-04-03 11:05:00,64.61,64.76,64.29,64.38,108415.0,62.0255,62.1695,61.7183,61.8047,108415.0
2019-04-03 11:10:00,64.34,64.38,63.97,64.0,108444.0,61.7663,61.8047,61.4111,61.4399,108444.0
2019-04-03 11:15:00,63.98,63.98,63.7,63.93,116871.0,61.4207,61.4207,61.1519,61.3727,116871.0
2019-04-03 11:20:00,63.92,63.92,63.51,63.58,64110.0,61.3631,61.3631,60.9695,61.0367,64110.0
2019-04-03 11:25:00,63.53,63.86,63.44,63.73,72333.0,60.9887,61.3055,60.9023,61.1807,72333.0
2019-04-03 11:30:00,63.74,63.91,63.68,63.81,37547.0,61.1903,61.3535,61.1327,61.2575,37547.0
2019-04-03 11:35:00,63.83,63.94,63.75,63.87,42328.0,61.2767,61.3823,61.1999,61.3151,42328.0
2019-04-03 11:40:00,63.89,63.93,63.75,63.81,25513.0,61.3343,61.3727,61.1999,61.2575,25513.0
2019-04-03 11:45:00,63.84,63.97,63.68,63.86,36782.0,61.2863,61.4111,61.1327,61.3055,36782.0
2019-04-03 11:50:00,63.86,64.29,63.86,64.22,82375.0,61.3055,61.7183,61.3055,61.6511,82375.0
2019-04-03 11:55:00,64.2,64.2,63.98,64.1,23190.0,61.6319,61.6319,61.4207,61.5359,23190.0
2019-04-03 12:00:00,64.09,64.5,64.04,64.49,81733.0,61.5263,61.9199,61.4783,61.9103,81733.0
2019-04-03 12:05:00,64.5,64.56,64.4,64.55,59348.0,61.9199,61.9775,61.8239,61.9679,59348.0
2019-04-03 12:10:00,64.55,64.61,64.47,64.47,48066.0,61.9679,62.0255,61.8911,61.8911,48066.0
2019-04-03 12:15:00,64.46,64.53,64.3,64.37,27092.0,61.8815,61.9487,61.7279,61.7951,27092.0
2019-04-03 12:20:00,64.36,64.38,64.27,64.31,17055.0,61.7855,61.8047,61.6991,61.7375,17055.0
2019-04-03 12:25:00,64.32,64.46,64.31,64.31,20505.0,61.7471,61.8815,61.7375,61.7375,20505.0
2019-04-03 12:30:00,64.3,64.42,64.3,64.42,11622.0,61.7279,61.8431,61.7279,61.8431,11622.0
2019-04-03 12:35:00,64.42,64.42,64.24,64.35,35720.0,61.8431,61.8431,61.6703,61.7759,35720.0
2019-04-03 12:40:00,64.34,64.46,64.34,64.44,11330.0,61.7663,61.8815,61.7663,61.8623,11330.0
2019-04-03 12:45:00,64.44,64.44,64.29,64.34,12836.0,61.8623,61.8623,61.7183,61.7663,12836.0
2019-04-03 12:50:00,64.32,64.33,64.2,64.23,25053.0,61.7471,61.7567,61.6319,61.6607,25053.0
2019-04-03 12:55:00,64.21,64.28,64.14,64.25,19234.0,61.6415,61.7087,61.5743,61.6799,19234.0
2019-04-03 13:00:00,64.23,64.4,64.2,64.33,16890.0,61.6607,61.8239,61.6319,61.7567,16890.0
2019-04-03 13:05:00,64.33,64.38,64.29,64.36,7199.0,61.7567,61.8047,61.7183,61.7855,7199.0
2019-04-03 13:10:00,64.38,64.43,64.29,64.34,23036.0,61.8047,61.8527,61.7183,61.7663,23036.0
2019-04-03 13:15:00,64.33,64.35,64.21,64.24,28502.0,61.7567,61.7759,61.6415,61.6703,28502.0
2019-04-03 13:20:00,64.24,64.45,64.24,64.4,13577.0,61.6703,61.8719,61.6703,61.8239,13577.0
2019-04-03 13:25:00,64.42,64.45,64.32,64.32,12452.0,61.8431,61.8719,61.7471,61.7471,12452.0
2019-04-03 13:30:00,64.32,64.37,64.27,64.34,9963.0,61.7471,61.7951,61.6991,61.7663,9963.0
2019-04-03 13:35:00,64.32,64.39,64.29,64.34,9502.0,61.7471,61.8143,61.7183,61.7663,9502.0
2019-04-03 13:40:00,64.32,64.33,64.0,64.17,54566.0,61.7471,61.7567,61.4399,61.6031,54566.0
2019-04-03 13:45:00,64.18,64.21,64.03,64.04,23406.0,61.6127,61.6415,61.4687,61.4783,23406.0
2019-04-03 13:50:00,64.06,64.06,63.77,63.8,84962.0,61.4975,61.4975,61.2191,61.2479,84962.0
2019-04-03 13:55:00,63.82,63.82,63.58,63.59,44498.0,61.2671,61.2671,61.0367,61.0463,44498.0
2019-04-03 14:00:00,63.56,63.6,63.32,63.45,85639.0,61.0175,61.0559,60.7871,60.9119,85639.0
2019-04-03 14:05:00,63.43,63.63,63.42,63.63,101232.0,60.8927,61.0847,60.8831,61.0847,101232.0
2019-04-03 14:10:00,63.59,63.61,63.46,63.46,53597.0,61.0463,61.0655,60.9215,60.9215,53597.0
2019-04-03 14:15:00,63.45,63.6,63.45,63.55,20673.0,60.9119,61.0559,60.9119,61.0079,20673.0
2019-04-03 14:20:00,63.56,63.82,63.55,63.82,20928.0,61.0175,61.2671,61.0079,61.2671,20928.0
2019-04-03 14:25:00,63.85,63.9,63.74,63.86,43111.0,61.2959,61.3439,61.1903,61.3055,43111.0
2019-04-03 14:30:00,63.82,63.82,63.67,63.71,17643.0,61.2671,61.2671,61.1231,61.1615,17643.0
2019-04-03 14:35:00,63.73,63.77,63.56,63.59,23030.0,61.1807,61.2191,61.0175,61.0463,23030.0
2019-04-03 14:40:00,63.6,63.65,63.43,63.51,23715.0,61.0559,61.1039,60.8927,60.9695,23715.0
2019-04-03 14:45:00,63.52,63.64,63.5,63.64,24586.0,60.9791,61.0943,60.9599,61.0943,24586.0
2019-04-03 14:50:00,63.63,63.77,63.59,63.77,36123.0,61.0847,61.2191,61.0463,61.2191,36123.0
2019-04-03 14:55:00,63.72,63.75,63.6,63.67,16024.0,61.1711,61.1999,61.0559,61.1231,16024.0
2019-04-03 15:00:00,63.64,63.74,63.54,63.73,20016.0,61.0943,61.1903,60.9983,61.1807,20016.0
2019-04-03 15:05:00,63.73,63.73,63.48,63.48,28631.0,61.1807,61.1807,60.9407,60.9407,28631.0
2019-04-03 15:10:00,63.45,63.45,63.15,63.28,59384.0,60.9119,60.9119,60.6239,60.7487,59384.0
2019-04-03 15:15:00,63.23,63.32,63.14,63.17,24361.0,60.7007,60.7871,60.6143,60.6431,24361.0
2019-04-03 15:20:00,63.19,63.26,63.07,63.25,47358.0,60.6623,60.7295,60.5471,60.7199,47358.0
2019-04-03 15:25:00,63.24,63.46,63.2,63.45,27029.0,60.7103,60.9215,60.6719,60.9119,27029.0
2019-04-03 15:30:00,63.45,63.46,63.28,63.45,24265.0,60.9119,60.9215,60.7487,60.9119,24265.0
2019-04-03 15:35:00,63.47,63.54,63.41,63.45,28090.0,60.9311,60.9983,60.8735,60.9119,28090.0
2019-04-03 15:40:00,63.47,63.55,63.39,63.5,39206.0,60.9311,61.0079,60.8543,60.9599,39206.0
2019-04-03 15:45:00,63.51,63.59,63.39,63.55,28774.0,60.9695,61.0463,60.8543,61.0079,28774.0
2019-04-03 15:50:00,63.55,63.79,63.5,63.73,75942.0,61.0079,61.2383,60.9599,61.1807,75942.0
2019-04-03 15:55:00,63.72,63.81,63.56,63.56,154310.0,61.1711,61.2575,61.0175,61.0175,154310.0
2019-04-04 09:30:00,63.73,63.99,63.73,63.92,83984.0,61.1807,61.4303,61.1807,61.3631,83984.0
2019-04-04 09:35:00,63.95,64.0,63.73,63.97,97044.0,61.3919,61.4399,61.1807,61.4111,97044.0
2019-04-04 09:40:00,64.0,64.11,63.68,63.73,103600.0,61.4399,61.5455,61.1327,61.1807,103600.0
2019-04-04 09:45:00,63.79,64.2,63.79,64.15,73117.0,61.2383,61.6319,61.2383,61.5839,73117.0
2019-04-04 09:50:00,64.2,64.31,64.14,64.22,52159.0,61.6319,61.7375,61.5743,61.6511,52159.0
2019-04-04 09:55:00,64.27,64.39,64.2,64.39,60515.0,61.6991,61.8143,61.6319,61.8143,60515.0
2019-04-04 10:00:00,64.4,64.45,64.28,64.29,36607.0,61.8239,61.8719,61.7087,61.7183,36607.0
2019-04-04 10:05:00,64.34,64.44,64.28,64.37,82452.0,61.7663,61.8623,61.7087,61.7951,82452.0
2019-04-04 10:10:00,64.33,64.55,64.29,64.5,48138.0,61.7567,61.9679,61.7183,61.9199,48138.0
2019-04-04 10:15:00,64.52,64.56,64.15,64.16,53083.0,61.9391,61.9775,61.5839,61.5935,53083.0
2019-04-04 10:20:00,64.19,64.36,63.96,63.96,71335.0,61.6223,61.7855,61.4015,61.4015,71335.0
2019-04-04 10:25:00,64.01,64.15,63.89,63.89,53664.0,61.4495,61.5839,61.3343,61.3343,53664.0
2019-04-04 10:30:00,63.89,63.89,63.46,63.48,101804.0,61.3343,61.3343,60.9215,60.9407,101804.0
2019-04-04 10:35:00,63.49,63.88,63.44,63.84,107215.0,60.9503,61.3247,60.9023,61.2863,107215.0
2019-04-04 10:40:00,63.84,64.14,63.74,64.14,64101.0,61.2863,61.5743,61.1903,61.5743,64101.0
2019-04-04 10:45:00,64.16,64.38,64.12,64.37,54346.0,61.5935,61.8047,61.5551,61.7951,54346.0
2019-04-04 10:50:00,64.39,64.48,64.3,64.42,33671.0,61.8143,61.9007,61.7279,61.8431,33671.0
2019-04-04 10:55:00,64.44,64.47,64.32,64.34,35583.0,61.8623,61.8911,61.7471,61.7663,35583.0
2019-04-04 11:00:00,64.35,64.45,64.2,64.36,41409.0,61.7759,61.8719,61.6319,61.7855,41409.0
2019-04-04 11:05:00,64.38,64.6,64.3,64.52,53953.0,61.8047,62.0159,61.7279,61.9391,53953.0
2019-04-04 11:10:00,64.49,64.52,64.15,64.15,39966.0,61.9103,61.9391,61.5839,61.5839,39966.0
2019-04-04 11:15:00,64.12,64.13,63.71,63.77,39169.0,61.5551,61.5647,61.1615,61.2191,39169.0
2019-04-04 11:20:00,63.73,63.83,63.51,63.83,130825.0,61.1807,61.2767,60.9695,61.2767,130825.0
2019-04-04 11:25:00,63.85,64.15,63.82,64.04,66460.0,61.2959,61.5839,61.2671,61.4783,66460.0
2019-04-04 11:30:00,64.03,64.06,63.79,63.8,45585.0,61.4687,61.4975,61.2383,61.2479,45585.0
2019-04-04 11:35:00,63.8,64.22,63.79,64.19,56721.0,61.2479,61.6511,61.2383,61.6223,56721.0
2019-04-04 11:40:00,64.2,64.22,63.9,63.94,54596.0,61.6319,61.6511,61.3439,61.3823,54596.0
2019-04-04 11:45:00,63.92,64.2,63.9,63.97,43953.0,61.3631,61.6319,61.3439,61.4111,43953.0
2019-04-04 11:50:00,63.97,63.97,63.68,63.7,56039.0,61.4111,61.4111,61.1327,61.1519,56039.0
2019-04-04 11:55:00,63.7,63.94,63.69,63.79,32905.0,61.1519,61.3823,61.1423,61.2383,32905.0
2019-04-04 12:00:00,63.77,63.91,63.67,63.7,29429.0,61.2191,61.3535,61.1231,61.1519,29429.0
2019-04-04 12:05:00,63.73,63.95,63.73,63.82,34986.0,61.1807,61.3919,61.1807,61.2671,34986.0
2019-04-04 12:10:00,63.81,63.89,63.67,63.68,45341.0,61.2575,61.3343,61.1231,61.1327,45341.0
2019-04-04 12:15:00,63.7,63.72,63.19,63.26,125440.0,61.1519,61.1711,60.6623,60.7295,125440.0
2019-04-04 12:20:00,63.32,63.56,63.32,63.43,119631.0,60.7871,61.0175,60.7871,60.8927,119631.0
2019-04-04 12:25:00,63.47,63.57,63.42,63.5,20546.0,60.9311,61.0271,60.8831,60.9599,20546.0
2019-04-04 12:30:00,63.48,63.52,63.32,63.44,45522.0,60.9407,60.9791,60.7871,60.9023,45522.0
2019-04-04 12:35:00,63.46,63.6,63.4,63.51,53948.0,60.9215,61.0559,60.8639,60.9695,53948.0
2019-04-04 12:40:00,63.49,63.6,63.38,63.47,21005.0,60.9503,61.0559,60.8447,60.9311,21005.0
2019-04-04 12:45:00,63.45,63.48,63.26,63.44,25821.0,60.9119,60.9407,60.7295,60.9023,25821.0
2019-04-04 12:50:00,63.4,63.62,63.4,63.62,80624.0,60.8639,61.0751,60.8639,61.0751,80624.0
2019-04-04 12:55:00,63.61,63.76,63.59,63.7,38296.0,61.0655,61.2095,61.0463,61.1519,38296.0
2019-04-04 13:00:00,63.7,63.8,63.65,63.68,46836.0,61.1519,61.2479,61.1039,61.1327,46836.0
2019-04-04 13:05:00,63.74,63.83,63.71,63.79,25511.0,61.1903,61.2767,61.1615,61.2383,25511.0
2019-04-04 13:10:00,63.79,63.84,63.69,63.75,29129.0,61.2383,61.2863,61.1423,61.1999,29129.0
2019-04-04 13:15:00,63.77,63.94,63.71,63.94,21293.0,61.2191,61.3823,61.1615,61.3823,21293.0
2019-04-04 13:20:00,63.96,64.03,63.86,63.97,24103.0,61.4015,61.4687,61.3055,61.4111,24103.0
2019-04-04 13:25:00,63.97,63.99,63.78,63.83,20516.0,61.4111,61.4303,61.2287,61.2767,20516.0
2019-04-04 13:30:00,63.82,63.93,63.78,63.87,24990.0,61.2671,61.3727,61.2287,61.3151,24990.0
2019-04-04 13:35:00,63.88,63.98,63.83,63.84,28993.0,61.3247,61.4207,61.2767,61.2863,28993.0
2019-04-04 13:40:00,63.84,63.84,63.7,63.73,10253.0,61.2863,61.2863,61.1519,61.1807,10253.0
2019-04-04 13:45:00,63.76,63.84,63.71,63.72,12788.0,61.2095,61.2863,61.1615,61.1711,12788.0
2019-04-04 13:50:00,63.72,63.93,63.71,63.93,14584.0,61.1711,61.3727,61.1615,61.3727,14584.0
2019-04-04 13:55:00,63.92,63.92,63.69,63.72,12830.0,61.3631,61.3631,61.1423,61.1711,12830.0
2019-04-04 14:00:00,63.75,63.77,63.68,63.75,38405.0,61.1999,61.2191,61.1327,61.1999,38405.0
2019-04-04 14:05:00,63.74,63.86,63.74,63.81,20505.0,61.1903,61.3055,61.1903,61.2575,20505.0
2019-04-04 14:10:00,63.81,64.02,63.78,64.0,27926.0,61.2575,61.4591,61.2287,61.4399,27926.0
2019-04-04 14:15:00,64.03,64.1,63.97,64.06,21766.0,61.4687,61.5359,61.4111,61.4975,21766.0
2019-04-04 14:20:00,64.08,64.15,64.03,64.12,18260.0,61.5167,61.5839,61.4687,61.5551,18260.0
2019-04-04 14:25:00,64.12,64.12,63.94,63.95,27329.0,61.5551,61.5551,61.3823,61.3919,27329.0
2019-04-04 14:30:00,63.96,64.1,63.92,64.1,9520.0,61.4015,61.5359,61.3631,61.5359,9520.0
2019-04-04 14:35:00,64.08,64.11,63.97,64.04,10176.0,61.5167,61.5455,61.4111,61.4783,10176.0
2019-04-04 14:40:00,64.03,64.09,63.93,64.02,14614.0,61.4687,61.5263,61.3727,61.4591,14614.0
2019-04-04 14:45:00,64.05,64.12,64.01,64.12,13561.0,61.4879,61.5551,61.4495,61.5551,13561.0
2019-04-04 14:50:00,64.13,64.17,64.07,64.13,15258.0,61.5647,61.6031,61.5071,61.5647,15258.0
2019-04-04 14:55:00,64.12,64.22,64.11,64.17,25288.0,61.5551,61.6511,61.5455,61.6031,25288.0
2019-04-04 15:00:00,64.15,64.17,64.06,64.1,23761.0,61.5839,61.6031,61.4975,61.5359,23761.0
2019-04-04 15:05:00,64.1,64.15,63.98,64.0,40895.0,61.5359,61.5839,61.4207,61.4399,40895.0
2019-04-04 15:10:00,64.0,64.23,64.0,64.17,14723.0,61.4399,61.6607,61.4399,61.6031,14723.0
2019-04-04 15:15:00,64.18,64.22,64.15,64.22,15287.0,61.6127,61.6511,61.5839,61.6511,15287.0
2019-04-04 15:20:00,64.21,64.22,64.07,64.12,11091.0,61.6415,61.6511,61.5071,61.5551,11091.0
2019-04-04 15:25:00,64.12,64.13,64.03,64.06,13086.0,61.5551,61.5647,61.4687,61.4975,13086.0
2019-04-04 15:30:00,64.07,64.23,64.07,64.15,39509.0,61.5071,61.6607,61.5071,61.5839,39509.0
2019-04-04 15:35:00,64.15,64.36,64.15,64.29,33315.0,61.5839,61.7855,61.5839,61.7183,33315.0
2019-04-04 15:40:00,64.3,64.34,64.2,64.25,37799.0,61.7279,61.7663,61.6319,61.6799,37799.0
2019-04-04 15:45:00,64.25,64.25,64.12,64.18,63157.0,61.6799,61.6799,61.5551,61.6127,63157.0
2019-04-04 15:50:00,64.19,64.41,64.19,64.38,48721.0,61.6223,61.8335,61.6223,61.8047,48721.0
2019-04-04 15:55:00,64.39,64.5,64.32,64.5,140883.0,61.8143,61.9199,61.7471,61.9199,140883.0
2019-04-05 09:30:00,64.96,65.37,64.8,64.95,275935.0,62.3615,62.7551,62.2079,62.3519,275935.0
2019-04-05 09:35:00,64.92,65.16,64.78,64.9,117523.0,62.3231,62.5535,62.1887,62.3039,117523.0
2019-04-05 09:40:00,64.95,65.23,64.88,65.2,73308.0,62.3519,62.6207,62.2847,62.5919,73308.0
2019-04-05 09:45:00,65.22,65.46,65.14,65.15,106953.0,62.6111,62.8415,62.5343,62.5439,106953.0
2019-04-05 09:50:00,65.15,65.47,65.15,65.38,75542.0,62.5439,62.8511,62.5439,62.7647,75542.0
2019-04-05 09:55:00,65.43,65.52,65.33,65.44,75592.0,62.8127,62.8991,62.7167,62.8223,75592.0
2019-04-05 10:00:00,65.46,65.7,65.4,65.62,72892.0,62.8415,63.0719,62.7839,62.9951,72892.0
2019-04-05 10:05:00,65.65,65.87,65.58,65.87,84821.0,63.0239,63.2351,62.9567,63.2351,84821.0
2019-04-05 10:10:00,65.87,65.89,65.75,65.78,89645.0,63.2351,63.2543,63.1199,63.1487,89645.0
2019-04-05 10:15:00,65.77,65.98,65.72,65.76,77803.0,63.1391,63.3407,63.0911,63.1295,77803.0
2019-04-05 10:20:00,65.76,66.08,65.74,66.03,102566.0,63.1295,63.4367,63.1103,63.3887,102566.0
2019-04-05 10:25:00,66.02,66.06,65.81,65.85,92327.0,63.3791,63.4175,63.1775,63.2159,92327.0
2019-04-05 10:30:00,65.86,66.15,65.85,65.98,75280.0,63.2255,63.5039,63.2159,63.3407,75280.0
2019-04-05 10:35:00,65.95,66.06,65.64,65.87,52589.0,63.3119,63.4175,63.0143,63.2351,52589.0
2019-04-05 10:40:00,65.85,65.92,65.54,65.68,47074.0,63.2159,63.2831,62.9183,63.0527,47074.0
2019-04-05 10:45:00,65.7,65.79,65.68,65.69,46685.0,63.0719,63.1583,63.0527,63.0623,46685.0
2019-04-05 10:50:00,65.67,65.99,65.67,65.98,78236.0,63.0431,63.3503,63.0431,63.3407,78236.0
2019-04-05 10:55:00,65.96,66.01,65.57,65.66,59727.0,63.3215,63.3695,62.9471,63.0335,59727.0
2019-04-05 11:00:00,65.66,65.95,65.61,65.81,82572.0,63.0335,63.3119,62.9855,63.1775,82572.0
2019-04-05 11:05:00,65.82,66.05,65.81,65.9,44538.0,63.1871,63.4079,63.1775,63.2639,44538.0
2019-04-05 11:10:00,65.92,66.19,65.92,66.06,43994.0,63.2831,63.5423,63.2831,63.4175,43994.0
2019-04-05 11:15:00,66.08,66.22,65.8,65.8,33257.0,63.4367,63.5711,63.1679,63.1679,33257.0
2019-04-05 11:20:00,65.86,65.95,65.72,65.81,29191.0,63.2255,63.3119,63.0911,63.1775,29191.0
2019-04-05 11:25:00,65.78,66.06,65.56,65.96,61172.0,63.1487,63.4175,62.9375,63.3215,61172.0
2019-04-05 11:30:00,65.95,66.06,65.64,65.81,71374.0,63.3119,63.4175,63.0143,63.1775,71374.0
2019-04-05 11:35:00,65.79,65.94,65.76,65.92,21729.0,63.1583,63.3023,63.1295,63.2831,21729.0
2019-04-05 11:40:00,65.89,66.07,65.88,66.0,26519.0,63.2543,63.4271,63.2447,63.3599,26519.0
2019-04-05 11:45:00,66.02,66.04,65.71,65.86,38808.0,63.3791,63.3983,63.0815,63.2255,38808.0
2019-04-05 11:50:00,65.9,66.03,65.74,65.98,31454.0,63.2639,63.3887,63.1103,63.3407,31454.0
2019-04-05 11:55:00,66.02,66.12,65.92,65.96,19279.0,63.3791,63.4751,63.2831,63.3215,19279.0
2019-04-05 12:00:00,65.96,66.07,65.87,65.98,33665.0,63.3215,63.4271,63.2351,63.3407,33665.0
2019-04-05 12:05:00,65.97,66.17,65.93,66.13,44508.0,63.3311,63.5231,63.2927,63.4847,44508.0
2019-04-05 12:10:00,66.14,66.25,66.09,66.13,62983.0,63.4943,63.5999,63.4463,63.4847,62983.0
2019-04-05 12:15:00,66.14,66.27,66.11,66.13,68108.0,63.4943,63.6191,63.4655,63.4847,68108.0
2019-04-05 12:20:00,66.13,66.22,66.03,66.04,32915.0,63.4847,63.5711,63.3887,63.3983,32915.0
2019-04-05 12:25:00,66.04,66.07,65.94,66.03,32422.0,63.3983,63.4271,63.3023,63.3887,32422.0
2019-04-05 12:30:00,66.01,66.17,65.96,66.04,42701.0,63.3695,63.5231,63.3215,63.3983,42701.0
2019-04-05 12:35:00,66.03,66.03,65.62,65.65,60865.0,63.3887,63.3887,62.9951,63.0239,60865.0
2019-04-05 12:40:00,65.61,65.73,65.6,65.72,33407.0,62.9855,63.1007,62.9759,63.0911,33407.0
2019-04-05 12:45:00,65.7,65.86,65.68,65.85,35688.0,63.0719,63.2255,63.0527,63.2159,35688.0
2019-04-05 12:50:00,65.89,65.92,65.73,65.85,24167.0,63.2543,63.2831,63.1007,63.2159,24167.0
2019-04-05 12:55:00,65.86,65.93,65.83,65.92,15512.0,63.2255,63.2927,63.1967,63.2831,15512.0
2019-04-05 13:00:00,65.89,66.07,65.88,66.01,26080.0,63.2543,63.4271,63.2447,63.3695,26080.0
2019-04-05 13:05:00,66.01,66.06,65.89,66.01,44018.0,63.3695,63.4175,63.2543,63.3695,44018.0
2019-04-05 13:10:00,66.03,66.04,65.9,66.01,33253.0,63.3887,63.3983,63.2639,63.3695,33253.0
2019-04-05 13:15:00,65.98,66.04,65.95,66.0,14973.0,63.3407,63.3983,63.3119,63.3599,14973.0
2019-04-05 13:20:00,66.03,66.03,65.86,65.95,17072.0,63.3887,63.3887,63.2255,63.3119,17072.0
2019-04-05 13:25:00,65.93,66.06,65.89,65.89,20869.0,63.2927,63.4175,63.2543,63.2543,20869.0
2019-04-05 13:30:00,65.93,65.96,65.83,65.9,18639.0,63.2927,63.3215,63.1967,63.2639,18639.0
2019-04-05 13:35:00,65.92,66.1,65.92,66.08,30903.0,63.2831,63.4559,63.2831,63.4367,30903.0
2019-04-05 13:40:00,66.05,66.1,65.97,66.0,22771.0,63.4079,63.4559,63.3311,63.3599,22771.0
2019-04-05 13:45:00,65.98,66.01,65.87,65.98,14763.0,63.3407,63.3695,63.2351,63.3407,14763.0
2019-04-05 13:50:00,66.0,66.11,65.97,66.02,44210.0,63.3599,63.4655,63.3311,63.3791,44210.0
2019-04-05 13:55:00,66.01,66.17,66.01,66.15,29773.0,63.3695,63.5231,63.3695,63.5039,29773.0
2019-04-05 14:00:00,66.16,66.16,66.01,66.03,21747.0,63.5135,63.5135,63.3695,63.3887,21747.0
2019-04-05 14:05:00,66.02,66.2,65.97,66.15,43236.0,63.3791,63.5519,63.3311,63.5039,43236.0
2019-04-05 14:10:00,66.19,66.2,66.08,66.08,38528.0,63.5423,63.5519,63.4367,63.4367,38528.0
2019-04-05 14:15:00,66.07,66.17,66.03,66.08,34240.0,63.4271,63.5231,63.3887,63.4367,34240.0
2019-04-05 14:20:00,66.07,66.07,65.87,65.98,32940.0,63.4271,63.4271,63.2351,63.3407,32940.0
2019-04-05 14:25:00,65.96,65.96,65.87,65.93,12725.0,63.3215,63.3215,63.2351,63.2927,12725.0
2019-04-05 14:30:00,65.9,65.96,65.84,65.96,13758.0,63.2639,63.3215,63.2063,63.3215,13758.0
2019-04-05 14:35:00,65.92,66.04,65.92,66.04,29287.0,63.2831,63.3983,63.2831,63.3983,29287.0
2019-04-05 14:40:00,66.05,66.07,65.93,65.96,30091.0,63.4079,63.4271,63.2927,63.3215,30091.0
2019-04-05 14:45:00,65.97,66.01,65.92,65.97,30362.0,63.3311,63.3695,63.2831,63.3311,30362.0
2019-04-05 14:50:00,65.96,66.09,65.87,66.06,34943.0,63.3215,63.4463,63.2351,63.4175,34943.0
2019-04-05 14:55:00,66.06,66.12,66.05,66.06,20428.0,63.4175,63.4751,63.4079,63.4175,20428.0
2019-04-05 15:00:00,66.0,66.11,65.95,66.01,23263.0,63.3599,63.4655,63.3119,63.3695,23263.0
2019-04-05 15:05:00,66.02,66.02,65.82,65.85,28022.0,63.3791,63.3791,63.1871,63.2159,28022.0
2019-04-05 15:10:00,65.85,65.94,65.76,65.92,34024.0,63.2159,63.3023,63.1295,63.2831,34024.0
2019-04-05 15:15:00,65.92,66.0,65.84,66.0,26166.0,63.2831,63.3599,63.2063,63.3599,26166.0
2019-04-05 15:20:00,66.0,66.18,66.0,66.14,44867.0,63.3599,63.5327,63.3599,63.4943,44867.0
2019-04-05 15:25:00,66.13,66.22,66.1,66.17,49908.0,63.4847,63.5711,63.4559,63.5231,49908.0
2019-04-05 15:30:00,66.15,66.39,66.14,66.35,99260.0,63.5039,63.7343,63.4943,63.6959,99260.0
2019-04-05 15:35:00,66.35,66.38,66.22,66.26,46498.0,63.6959,63.7247,63.5711,63.6095,46498.0
2019-04-05 15:40:00,66.26,66.27,66.19,66.21,46964.0,63.6095,63.6191,63.5423,63.5615,46964.0
2019-04-05 15:45:00,66.21,66.27,66.14,66.21,75076.0,63.5615,63.6191,63.4943,63.5615,75076.0
2019-04-05 15:50:00,66.21,66.22,66.03,66.07,61591.0,63.5615,63.5711,63.3887,63.4271,61591.0
2019-04-05 15:55:00,66.08,66.33,66.08,66.29,92300.0,63.4367,63.6767,63.4367,63.6383,92300.0
2019-04-08 09:30:00,65.63,65.68,65.28,65.29,135219.0,63.0047,63.0527,62.6687,62.6783,135219.0
2019-04-08 09:35:00,65.29,65.35,64.71,64.83,168356.0,62.6783,62.7359,62.1215,62.2367,168356.0
2019-04-08 09:40:00,64.83,64.99,64.68,64.78,93574.0,62.2367,62.3903,62.0927,62.1887,93574.0
2019-04-08 09:45:00,64.77,64.96,64.64,64.96,121011.0,62.1791,62.3615,62.0543,62.3615,121011.0
2019-04-08 09:50:00,64.93,65.01,64.64,64.73,53617.0,62.3327,62.4095,62.0543,62.1407,53617.0
2019-04-08 09:55:00,64.72,65.11,64.7,65.02,79249.0,62.1311,62.5055,62.1119,62.4191,79249.0
2019-04-08 10:00:00,65.0,65.07,64.8,64.95,52936.0,62.3999,62.4671,62.2079,62.3519,52936.0
2019-04-08 10:05:00,64.95,65.28,64.91,65.03,145792.0,62.3519,62.6687,62.3135,62.4287,145792.0
2019-04-08 10:10:00,65.05,65.2,64.98,65.08,45469.0,62.4479,62.5919,62.3807,62.4767,45469.0
2019-04-08 10:15:00,65.06,65.42,65.04,65.41,68953.0,62.4575,62.8031,62.4383,62.7935,68953.0
2019-04-08 10:20:00,65.4,65.51,65.34,65.45,65486.0,62.7839,62.8895,62.7263,62.8319,65486.0
2019-04-08 10:25:00,65.46,65.49,65.25,65.4,36657.0,62.8415,62.8703,62.6399,62.7839,36657.0
2019-04-08 10:30:00,65.4,65.6,65.34,65.45,43805.0,62.7839,62.9759,62.7263,62.8319,43805.0
2019-04-08 10:35:00,65.48,65.89,65.47,65.73,107354.0,62.8607,63.2543,62.8511,63.1007,107354.0
2019-04-08 10:40:00,65.73,65.85,65.63,65.63,88523.0,63.1007,63.2159,63.0047,63.0047,88523.0
2019-04-08 10:45:00,65.61,65.91,65.52,65.91,73699.0,62.9855,63.2735,62.8991,63.2735,73699.0
2019-04-08 10:50:00,65.89,66.09,65.83,65.97,49989.0,63.2543,63.4463,63.1967,63.3311,49989.0
2019-04-08 10:55:00,65.96,65.96,65.72,65.76,46415.0,63.3215,63.3215,63.0911,63.1295,46415.0
2019-04-08 11:00:00,65.78,65.93,65.65,65.85,34682.0,63.1487,63.2927,63.0239,63.2159,34682.0
2019-04-08 11:05:00,65.82,65.86,65.53,65.55,54880.0,63.1871,63.2255,62.9087,62.9279,54880.0
2019-04-08 11:10:00,65.59,65.77,65.55,65.62,40514.0,62.9663,63.1391,62.9279,62.9951,40514.0
2019-04-08 11:15:00,65.61,65.68,65.41,65.41,26365.0,62.9855,63.0527,62.7935,62.7935,26365.0
2019-04-08 11:20:00,65.4,65.4,65.18,65.31,49544.0,62.7839,62.7839,62.5727,62.6975,49544.0
2019-04-08 11:25:00,65.28,65.6,65.28,65.59,29161.0,62.6687,62.9759,62.6687,62.9663,29161.0
2019-04-08 11:30:00,65.6,66.07,65.6,65.95,108257.0,62.9759,63.4271,62.9759,63.3119,108257.0
2019-04-08 11:35:00,65.97,66.0,65.81,65.9,29772.0,63.3311,63.3599,63.1775,63.2639,29772.0
2019-04-08 11:40:00,65.85,66.05,65.84,65.99,21863.0,63.2159,63.4079,63.2063,63.3503,21863.0
2019-04-08 11:45:00,65.96,66.03,65.71,66.02,33494.0,63.3215,63.3887,63.0815,63.3791,33494.0
2019-04-08 11:50:00,66.02,66.02,65.62,65.71,29599.0,63.3791,63.3791,62.9951,63.0815,29599.0
2019-04-08 11:55:00,65.63,65.71,65.53,65.53,19794.0,63.0047,63.0815,62.9087,62.9087,19794.0
2019-04-08 12:00:00,65.56,65.62,65.23,65.33,57729.0,62.9375,62.9951,62.6207,62.7167,57729.0
2019-04-08 12:05:00,65.36,65.42,65.3,65.37,40063.0,62.7455,62.8031,62.6879,62.7551,40063.0
2019-04-08 12:10:00,65.39,65.55,65.38,65.48,51786.0,62.7743,62.9279,62.7647,62.8607,51786.0
2019-04-08 12:15:00,65.47,65.49,65.35,65.47,13187.0,62.8511,62.8703,62.7359,62.8511,13187.0
2019-04-08 12:20:00,65.47,65.53,65.32,65.49,61355.0,62.8511,62.9087,62.7071,62.8703,61355.0
2019-04-08 12:25:00,65.49,65.65,65.46,65.63,49116.0,62.8703,63.0239,62.8415,63.0047,49116.0
2019-04-08 12:30:00,65.61,65.63,65.33,65.39,71163.0,62.9855,63.0047,62.7167,62.7743,71163.0
2019-04-08 12:35:00,65.38,65.68,65.34,65.67,39406.0,62.7647,63.0527,62.7263,63.0431,39406.0
2019-04-08 12:40:00,65.68,65.68,65.48,65.54,29132.0,63.0527,63.0527,62.8607,62.9183,29132.0
2019-04-08 12:45:00,65.56,65.56,65.3,65.33,15452.0,62.9375,62.9375,62.6879,62.7167,15452.0
2019-04-08 12:50:00,65.39,65.48,65.37,65.4,20245.0,62.7743,62.8607,62.7551,62.7839,20245.0
2019-04-08 12:55:00,65.37,65.51,65.37,65.45,12294.0,62.7551,62.8895,62.7551,62.8319,12294.0
2019-04-08 13:00:00,65.45,65.49,65.39,65.44,26000.0,62.8319,62.8703,62.7743,62.8223,26000.0
2019-04-08 13:05:00,65.4,65.56,65.36,65.55,72564.0,62.7839,62.9375,62.7455,62.9279,72564.0
2019-04-08 13:10:00,65.54,65.55,65.45,65.46,24061.0,62.9183,62.9279,62.8319,62.8415,24061.0
2019-04-08 13:15:00,65.45,65.53,65.36,65.48,9854.0,62.8319,62.9087,62.7455,62.8607,9854.0
2019-04-08 13:20:00,65.5,65.58,65.49,65.57,16524.0,62.8799,62.9567,62.8703,62.9471,16524.0
2019-04-08 13:25:00,65.59,65.59,65.5,65.55,11759.0,62.9663,62.9663,62.8799,62.9279,11759.0
2019-04-08 13:30:00,65.55,65.59,65.49,65.57,25560.0,62.9279,62.9663,62.8703,62.9471,25560.0
2019-04-08 13:35:00,65.58,65.63,65.5,65.55,26149.0,62.9567,63.0047,62.8799,62.9279,26149.0
2019-04-08 13:40:00,65.56,65.56,65.46,65.46,12824.0,62.9375,62.9375,62.8415,62.8415,12824.0
2019-04-08 13:45:00,65.47,65.49,65.43,65.48,19107.0,62.8511,62.8703,62.8127,62.8607,19107.0
2019-04-08 13:50:00,65.47,65.7,65.43,65.65,21140.0,62.8511,63.0719,62.8127,63.0239,21140.0
2019-04-08 13:55:00,65.64,65.68,65.61,65.67,18831.0,63.0143,63.0527,62.9855,63.0431,18831.0
2019-04-08 14:00:00,65.66,65.67,65.55,65.6,10449.0,63.0335,63.0431,62.9279,62.9759,10449.0
2019-04-08 14:05:00,65.6,65.72,65.57,65.69,23972.0,62.9759,63.0911,62.9471,63.0623,23972.0
2019-04-08 14:10:00,65.69,65.69,65.56,65.59,9136.0,63.0623,63.0623,62.9375,62.9663,9136.0
2019-04-08 14:15:00,65.61,65.66,65.58,65.58,11984.0,62.9855,63.0335,62.9567,62.9567,11984.0
2019-04-08 14:20:00,65.57,65.57,65.49,65.49,26800.0,62.9471,62.9471,62.8703,62.8703,26800.0
2019-04-08 14:25:00,65.47,65.54,65.45,65.46,10380.0,62.8511,62.9183,62.8319,62.8415,10380.0
2019-04-08 14:30:00,65.46,65.52,65.45,65.46,29622.0,62.8415,62.8991,62.8319,62.8415,29622.0
2019-04-08 14:35:00,65.45,65.59,65.44,65.5,19471.0,62.8319,62.9663,62.8223,62.8799,19471.0
2019-04-08 14:40:00,65.52,65.54,65.43,65.48,6938.0,62.8991,62.9183,62.8127,62.8607,6938.0
2019-04-08 14:45:00,65.47,65.47,65.34,65.34,16122.0,62.8511,62.8511,62.7263,62.7263,16122.0
2019-04-08 14:50:00,65.35,65.45,65.34,65.38,9630.0,62.7359,62.8319,62.7263,62.7647,9630.0
2019-04-08 14:55:00,65.4,65.46,65.39,65.42,7807.0,62.7839,62.8415,62.7743,62.8031,7807.0
2019-04-08 15:00:00,65.41,65.47,65.37,65.47,25348.0,62.7935,62.8511,62.7551,62.8511,25348.0
2019-04-08 15:05:00,65.47,65.61,65.47,65.51,26795.0,62.8511,62.9855,62.8511,62.8895,26795.0
2019-04-08 15:10:00,65.5,65.57,65.49,65.54,15772.0,62.8799,62.9471,62.8703,62.9183,15772.0
2019-04-08 15:15:00,65.55,65.69,65.52,65.67,36084.0,62.9279,63.0623,62.8991,63.0431,36084.0
2019-04-08 15:20:00,65.68,65.71,65.54,65.54,17929.0,63.0527,63.0815,62.9183,62.9183,17929.0
2019-04-08 15:25:00,65.56,65.59,65.49,65.51,16368.0,62.9375,62.9663,62.8703,62.8895,16368.0
2019-04-08 15:30:00,65.5,65.71,65.44,65.65,34954.0,62.8799,63.0815,62.8223,63.0239,34954.0
2019-04-08 15:35:00,65.64,65.67,65.57,65.61,16830.0,63.0143,63.0431,62.9471,62.9855,16830.0
2019-04-08 15:40:00,65.63,65.69,65.6,65.68,18316.0,63.0047,63.0623,62.9759,63.0527,18316.0
2019-04-08 15:45:00,65.66,65.81,65.66,65.78,55344.0,63.0335,63.1775,63.0335,63.1487,55344.0
2019-04-08 15:50:00,65.79,65.9,65.75,65.89,93699.0,63.1583,63.2639,63.1199,63.2543,93699.0
2019-04-08 15:55:00,65.89,65.94,65.75,65.93,145751.0,63.2543,63.3023,63.1199,63.2927,145751.0
2019-04-09 09:30:00,65.13,65.23,64.75,64.75,151777.0,62.5247,62.6207,62.1599,62.1599,151777.0
2019-04-09 09:35:00,64.74,64.74,64.47,64.69,151047.0,62.1503,62.1503,61.8911,62.1023,151047.0
2019-04-09 09:40:00,64.69,64.78,64.51,64.78,114638.0,62.1023,62.1887,61.9295,62.1887,114638.0
2019-04-09 09:45:00,64.78,64.9,64.57,64.57,96797.0,62.1887,62.3039,61.9871,61.9871,96797.0
2019-04-09 09:50:00,64.58,65.11,64.55,65.1,196931.0,61.9967,62.5055,61.9679,62.4959,196931.0
2019-04-09 09:55:00,65.08,65.23,65.0,65.02,131206.0,62.4767,62.6207,62.3999,62.4191,131206.0
2019-04-09 10:00:00,65.04,65.07,64.61,64.64,98808.0,62.4383,62.4671,62.0255,62.0543,98808.0
2019-04-09 10:05:00,64.65,65.04,64.65,64.84,123895.0,62.0639,62.4383,62.0639,62.2463,123895.0
2019-04-09 10:10:00,64.82,64.86,64.69,64.76,39173.0,62.2271,62.2655,62.1023,62.1695,39173.0
2019-04-09 10:15:00,64.75,64.78,64.55,64.73,115956.0,62.1599,62.1887,61.9679,62.1407,115956.0
2019-04-09 10:20:00,64.72,64.95,64.67,64.94,62359.0,62.1311,62.3519,62.0831,62.3423,62359.0
2019-04-09 10:25:00,64.95,65.06,64.87,64.9,60359.0,62.3519,62.4575,62.2751,62.3039,60359.0
2019-04-09 10:30:00,64.94,64.98,64.65,64.87,80585.0,62.3423,62.3807,62.0639,62.2751,80585.0
2019-04-09 10:35:00,64.87,65.0,64.55,64.59,101807.0,62.2751,62.3999,61.9679,62.0063,101807.0
2019-04-09 10:40:00,64.6,64.72,64.26,64.29,189530.0,62.0159,62.1311,61.6895,61.7183,189530.0
2019-04-09 10:45:00,64.29,64.35,64.1,64.14,89967.0,61.7183,61.7759,61.5359,61.5743,89967.0
2019-04-09 10:50:00,64.12,64.42,64.05,64.41,113000.0,61.5551,61.8431,61.4879,61.8335,113000.0
2019-04-09 10:55:00,64.33,64.55,64.23,64.48,69503.0,61.7567,61.9679,61.6607,61.9007,69503.0
2019-04-09 11:00:00,64.51,64.83,64.44,64.8,140571.0,61.9295,62.2367,61.8623,62.2079,140571.0
2019-04-09 11:05:00,64.78,64.92,64.73,64.79,81158.0,62.1887,62.3231,62.1407,62.1983,81158.0
2019-04-09 11:10:00,64.77,64.92,64.76,64.89,39229.0,62.1791,62.3231,62.1695,62.2943,39229.0
2019-04-09 11:15:00,64.89,65.06,64.83,64.84,55588.0,62.2943,62.4575,62.2367,62.2463,55588.0
2019-04-09 11:20:00,64.86,65.01,64.7,64.71,34021.0,62.2655,62.4095,62.1119,62.1215,34021.0
2019-04-09 11:25:00,64.7,64.88,64.67,64.85,47712.0,62.1119,62.2847,62.0831,62.2559,47712.0
2019-04-09 11:30:00,64.85,65.03,64.68,64.68,72098.0,62.2559,62.4287,62.0927,62.0927,72098.0
2019-04-09 11:35:00,64.68,64.93,64.67,64.84,33605.0,62.0927,62.3327,62.0831,62.2463,33605.0
2019-04-09 11:40:00,64.85,65.0,64.81,64.98,58718.0,62.2559,62.3999,62.2175,62.3807,58718.0
2019-04-09 11:45:00,65.02,65.11,64.89,65.02,58824.0,62.4191,62.5055,62.2943,62.4191,58824.0
2019-04-09 11:50:00,65.02,65.03,64.84,64.89,26053.0,62.4191,62.4287,62.2463,62.2943,26053.0
2019-04-09 11:55:00,64.95,65.04,64.9,64.94,29259.0,62.3519,62.4383,62.3039,62.3423,29259.0
2019-04-09 12:00:00,64.91,65.03,64.82,64.97,21916.0,62.3135,62.4287,62.2271,62.3711,21916.0
2019-04-09 12:05:00,64.95,65.1,64.92,65.09,49416.0,62.3519,62.4959,62.3231,62.4863,49416.0
2019-04-09 12:10:00,65.08,65.35,65.04,65.26,71817.0,62.4767,62.7359,62.4383,62.6495,71817.0
2019-04-09 12:15:00,65.27,65.4,65.26,65.33,49447.0,62.6591,62.7839,62.6495,62.7167,49447.0
2019-04-09 12:20:00,65.35,65.37,65.22,65.25,31871.0,62.7359,62.7551,62.6111,62.6399,31871.0
2019-04-09 12:25:00,65.25,65.29,65.15,65.18,27285.0,62.6399,62.6783,62.5439,62.5727,27285.0
2019-04-09 12:30:00,65.17,65.22,65.09,65.14,25233.0,62.5631,62.6111,62.4863,62.5343,25233.0
2019-04-09 12:35:00,65.12,65.18,65.05,65.06,19300.0,62.5151,62.5727,62.4479,62.4575,19300.0
2019-04-09 12:40:00,65.06,65.17,65.04,65.05,21679.0,62.4575,62.5631,62.4383,62.4479,21679.0
2019-04-09 12:45:00,65.07,65.07,64.92,64.92,17929.0,62.4671,62.4671,62.3231,62.3231,17929.0
2019-04-09 12:50:00,64.95,65.04,64.93,65.03,23121.0,62.3519,62.4383,62.3327,62.4287,23121.0
2019-04-09 12:55:00,65.04,65.08,64.89,64.91,27743.0,62.4383,62.4767,62.2943,62.3135,27743.0
2019-04-09 13:00:00,64.86,64.9,64.76,64.79,34475.0,62.2655,62.3039,62.1695,62.1983,34475.0
2019-04-09 13:05:00,64.8,64.81,64.72,64.79,14662.0,62.2079,62.2175,62.1311,62.1983,14662.0
2019-04-09 13:10:00,64.8,64.89,64.71,64.73,44510.0,62.2079,62.2943,62.1215,62.1407,44510.0
2019-04-09 13:15:00,64.75,64.78,64.66,64.72,33513.0,62.1599,62.1887,62.0735,62.1311,33513.0
2019-04-09 13:20:00,64.72,64.72,64.62,64.65,26632.0,62.1311,62.1311,62.0351,62.0639,26632.0
2019-04-09 13:25:00,64.65,64.68,64.59,64.61,23259.0,62.0639,62.0927,62.0063,62.0255,23259.0
2019-04-09 13:30:00,64.58,64.65,64.54,64.65,49542.0,61.9967,62.0639,61.9583,62.0639,49542.0
2019-04-09 13:35:00,64.64,64.7,64.61,64.66,86471.0,62.0543,62.1119,62.0255,62.0735,86471.0
2019-04-09 13:40:00,64.67,64.71,64.55,64.59,48117.0,62.0831,62.1215,61.9679,62.0063,48117.0
2019-04-09 13:45:00,64.59,64.63,64.56,64.58,27426.0,62.0063,62.0447,61.9775,61.9967,27426.0
2019-04-09 13:50:00,64.58,64.58,64.42,64.45,48891.0,61.9967,61.9967,61.8431,61.8719,48891.0
2019-04-09 13:55:00,64.45,64.5,64.42,64.5,22270.0,61.8719,61.9199,61.8431,61.9199,22270.0
2019-04-09 14:00:00,64.46,64.48,64.32,64.32,53088.0,61.8815,61.9007,61.7471,61.7471,53088.0
2019-04-09 14:05:00,64.33,64.37,64.24,64.31,52969.0,61.7567,61.7951,61.6703,61.7375,52969.0
2019-04-09 14:10:00,64.31,64.42,64.29,64.4,34109.0,61.7375,61.8431,61.7183,61.8239,34109.0
2019-04-09 14:15:00,64.39,64.49,64.38,64.39,59649.0,61.8143,61.9103,61.8047,61.8143,59649.0
2019-04-09 14:20:00,64.4,64.44,64.31,64.35,33611.0,61.8239,61.8623,61.7375,61.7759,33611.0
2019-04-09 14:25:00,64.37,64.37,64.27,64.29,44001.0,61.7951,61.7951,61.6991,61.7183,44001.0
2019-04-09 14:30:00,64.29,64.38,64.26,64.3,28196.0,61.7183,61.8047,61.6895,61.7279,28196.0
2019-04-09 14:35:00,64.29,64.37,64.22,64.33,43075.0,61.7183,61.7951,61.6511,61.7567,43075.0
2019-04-09 14:40:00,64.32,64.36,64.06,64.1,102733.0,61.7471,61.7855,61.4975,61.5359,102733.0
2019-04-09 14:45:00,64.12,64.14,64.03,64.09,74124.0,61.5551,61.5743,61.4687,61.5263,74124.0
2019-04-09 14:50:00,64.09,64.22,64.09,64.17,49338.0,61.5263,61.6511,61.5263,61.6031,49338.0
2019-04-09 14:55:00,64.17,64.22,64.08,64.14,26138.0,61.6031,61.6511,61.5167,61.5743,26138.0
2019-04-09 15:00:00,64.13,64.31,64.1,64.19,43894.0,61.5647,61.7375,61.5359,61.6223,43894.0
2019-04-09 15:05:00,64.17,64.2,64.04,64.14,34768.0,61.6031,61.6319,61.4783,61.5743,34768.0
2019-04-09 15:10:00,64.14,64.17,64.05,64.08,40136.0,61.5743,61.6031,61.4879,61.5167,40136.0
2019-04-09 15:15:00,64.07,64.19,64.01,64.01,48111.0,61.5071,61.6223,61.4495,61.4495,48111.0
2019-04-09 15:20:00,64.02,64.03,63.84,63.86,97372.0,61.4591,61.4687,61.2863,61.3055,97372.0
2019-04-09 15:25:00,63.86,63.86,63.61,63.67,101681.0,61.3055,61.3055,61.0655,61.1231,101681.0
2019-04-09 15:30:00,63.67,63.82,63.6,63.79,120222.0,61.1231,61.2671,61.0559,61.2383,120222.0
2019-04-09 15:35:00,63.8,63.88,63.77,63.88,48255.0,61.2479,61.3247,61.2191,61.3247,48255.0
2019-04-09 15:40:00,63.88,63.93,63.72,63.8,60117.0,61.3247,61.3727,61.1711,61.2479,60117.0
2019-04-09 15:45:00,63.8,63.92,63.79,63.84,63995.0,61.2479,61.3631,61.2383,61.2863,63995.0
2019-04-09 15:50:00,63.81,63.82,63.35,63.36,94667.0,61.2575,61.2671,60.8159,60.8255,94667.0
2019-04-09 15:55:00,63.33,63.54,63.17,63.53,189570.0,60.7967,60.9983,60.6431,60.9887,189570.0
2019-04-10 09:30:00,63.89,64.1,63.8,64.07,124813.0,61.3343,61.5359,61.2479,61.5071,124813.0
2019-04-10 09:35:00,64.06,64.18,63.76,63.76,98117.0,61.4975,61.6127,61.2095,61.2095,98117.0
2019-04-10 09:40:00,63.76,64.03,63.68,63.99,104866.0,61.2095,61.4687,61.1327,61.4303,104866.0
2019-04-10 09:45:00,63.98,64.31,63.96,64.2,125301.0,61.4207,61.7375,61.4015,61.6319,125301.0
2019-04-10 09:50:00,64.19,64.28,63.81,64.17,93826.0,61.6223,61.7087,61.2575,61.6031,93826.0
2019-04-10 09:55:00,64.19,64.46,64.19,64.43,70916.0,61.6223,61.8815,61.6223,61.8527,70916.0
2019-04-10 10:00:00,64.41,64.55,64.37,64.43,92752.0,61.8335,61.9679,61.7951,61.8527,92752.0
2019-04-10 10:05:00,64.42,64.47,64.04,64.05,100054.0,61.8431,61.8911,61.4783,61.4879,100054.0
2019-04-10 10:10:00,64.03,64.24,63.98,64.2,60241.0,61.4687,61.6703,61.4207,61.6319,60241.0
2019-04-10 10:15:00,64.2,64.46,64.16,64.43,49848.0,61.6319,61.8815,61.5935,61.8527,49848.0
2019-04-10 10:20:00,64.45,64.53,64.24,64.45,58451.0,61.8719,61.9487,61.6703,61.8719,58451.0
2019-04-10 10:25:00,64.46,64.54,64.41,64.53,52405.0,61.8815,61.9583,61.8335,61.9487,52405.0
2019-04-10 10:30:00,64.52,64.85,64.5,64.78,94535.0,61.9391,62.2559,61.9199,62.1887,94535.0
2019-04-10 10:35:00,64.83,64.93,64.71,64.71,96360.0,62.2367,62.3327,62.1215,62.1215,96360.0
2019-04-10 10:40:00,64.69,64.83,64.53,64.75,43734.0,62.1023,62.2367,61.9487,62.1599,43734.0
2019-04-10 10:45:00,64.74,64.89,64.7,64.85,49120.0,62.1503,62.2943,62.1119,62.2559,49120.0
2019-04-10 10:50:00,64.87,64.94,64.67,64.83,47416.0,62.2751,62.3423,62.0831,62.2367,47416.0
2019-04-10 10:55:00,64.86,64.98,64.8,64.86,38505.0,62.2655,62.3807,62.2079,62.2655,38505.0
2019-04-10 11:00:00,64.9,65.11,64.9,65.07,87978.0,62.3039,62.5055,62.3039,62.4671,87978.0
2019-04-10 11:05:00,65.08,65.14,65.03,65.06,35832.0,62.4767,62.5343,62.4287,62.4575,35832.0
2019-04-10 11:10:00,65.07,65.1,64.96,65.03,57134.0,62.4671,62.4959,62.3615,62.4287,57134.0
2019-04-10 11:15:00,65.03,65.14,64.9,64.93,69731.0,62.4287,62.5343,62.3039,62.3327,69731.0
2019-04-10 11:20:00,64.91,64.94,64.74,64.9,56925.0,62.3135,62.3423,62.1503,62.3039,56925.0
2019-04-10 11:25:00,64.88,64.98,64.63,64.72,68464.0,62.2847,62.3807,62.0447,62.1311,68464.0
2019-04-10 11:30:00,64.75,64.99,64.74,64.91,39633.0,62.1599,62.3903,62.1503,62.3135,39633.0
2019-04-10 11:35:00,64.92,65.09,64.92,65.0,23996.0,62.3231,62.4863,62.3231,62.3999,23996.0
2019-04-10 11:40:00,65.04,65.1,64.94,65.09,38241.0,62.4383,62.4959,62.3423,62.4863,38241.0
2019-04-10 11:45:00,65.09,65.09,64.94,64.95,74174.0,62.4863,62.4863,62.3423,62.3519,74174.0
2019-04-10 11:50:00,64.96,64.99,64.76,64.92,90013.0,62.3615,62.3903,62.1695,62.3231,90013.0
2019-04-10 11:55:00,64.9,65.04,64.89,65.0,43115.0,62.3039,62.4383,62.2943,62.3999,43115.0
2019-04-10 12:00:00,65.01,65.13,64.91,64.98,70022.0,62.4095,62.5247,62.3135,62.3807,70022.0
2019-04-10 12:05:00,65.01,65.05,64.96,65.01,9907.0,62.4095,62.4479,62.3615,62.4095,9907.0
2019-04-10 12:10:00,65.05,65.05,64.9,64.91,26500.0,62.4479,62.4479,62.3039,62.3135,26500.0
2019-04-10 12:15:00,64.95,65.03,64.94,65.02,20318.0,62.3519,62.4287,62.3423,62.4191,20318.0
2019-04-10 12:20:00,65.03,65.22,65.01,65.21,44133.0,62.4287,62.6111,62.4095,62.6015,44133.0
2019-04-10 12:25:00,65.2,65.23,65.12,65.19,25496.0,62.5919,62.6207,62.5151,62.5823,25496.0
2019-04-10 12:30:00,65.2,65.4,65.19,65.35,61979.0,62.5919,62.7839,62.5823,62.7359,61979.0
2019-04-10 12:35:00,65.35,65.36,65.11,65.11,33006.0,62.7359,62.7455,62.5055,62.5055,33006.0
2019-04-10 12:40:00,65.13,65.22,65.09,65.22,8171.0,62.5247,62.6111,62.4863,62.6111,8171.0
2019-04-10 12:45:00,65.25,65.25,65.12,65.23,17145.0,62.6399,62.6399,62.5151,62.6207,17145.0
2019-04-10 12:50:00,65.22,65.27,65.15,65.27,7000.0,62.6111,62.6591,62.5439,62.6591,7000.0
2019-04-10 12:55:00,65.27,65.29,65.22,65.26,7110.0,62.6591,62.6783,62.6111,62.6495,7110.0
2019-04-10 13:00:00,65.27,65.33,65.14,65.2,23322.0,62.6591,62.7167,62.5343,62.5919,23322.0
2019-04-10 13:05:00,65.22,65.33,65.2,65.25,10677.0,62.6111,62.7167,62.5919,62.6399,10677.0
2019-04-10 13:10:00,65.25,65.28,65.2,65.23,11933.0,62.6399,62.6687,62.5919,62.6207,11933.0
2019-04-10 13:15:00,65.23,65.42,65.23,65.41,17595.0,62.6207,62.8031,62.6207,62.7935,17595.0
2019-04-10 13:20:00,65.42,65.45,65.37,65.45,11236.0,62.8031,62.8319,62.7551,62.8319,11236.0
2019-04-10 13:25:00,65.45,65.49,65.42,65.44,30437.0,62.8319,62.8703,62.8031,62.8223,30437.0
2019-04-10 13:30:00,65.44,65.46,65.4,65.42,5345.0,62.8223,62.8415,62.7839,62.8031,5345.0
2019-04-10 13:35:00,65.43,65.49,65.42,65.42,10652.0,62.8127,62.8703,62.8031,62.8031,10652.0
2019-04-10 13:40:00,65.38,65.47,65.38,65.45,7800.0,62.7647,62.8511,62.7647,62.8319,7800.0
2019-04-10 13:45:00,65.47,65.52,65.42,65.48,20193.0,62.8511,62.8991,62.8031,62.8607,20193.0
2019-04-10 13:50:00,65.52,65.56,65.3,65.36,41212.0,62.8991,62.9375,62.6879,62.7455,41212.0
2019-04-10 13:55:00,65.34,65.75,65.34,65.75,84977.0,62.7263,63.1199,62.7263,63.1199,84977.0
2019-04-10 14:00:00,65.73,65.85,65.64,65.65,50562.0,63.1007,63.2159,63.0143,63.0239,50562.0
2019-04-10 14:05:00,65.68,65.7,65.49,65.51,42393.0,63.0527,63.0719,62.8703,62.8895,42393.0
2019-04-10 14:10:00,65.5,65.52,65.18,65.38,71457.0,62.8799,62.8991,62.5727,62.7647,71457.0
2019-04-10 14:15:00,65.37,65.58,65.37,65.52,28605.0,62.7551,62.9567,62.7551,62.8991,28605.0
2019-04-10 14:20:00,65.52,65.63,65.22,65.35,39067.0,62.8991,63.0047,62.6111,62.7359,39067.0
2019-04-10 14:25:00,65.38,65.51,65.36,65.46,24599.0,62.7647,62.8895,62.7455,62.8415,24599.0
2019-04-10 14:30:00,65.4,65.54,65.33,65.4,33751.0,62.7839,62.9183,62.7167,62.7839,33751.0
2019-04-10 14:35:00,65.46,65.63,65.46,65.56,19082.0,62.8415,63.0047,62.8415,62.9375,19082.0
2019-04-10 14:40:00,65.57,65.74,65.57,65.73,29271.0,62.9471,63.1103,62.9471,63.1007,29271.0
2019-04-10 14:45:00,65.73,65.77,65.7,65.7,23087.0,63.1007,63.1391,63.0719,63.0719,23087.0
2019-04-10 14:50:00,65.72,65.86,65.72,65.84,47012.0,63.0911,63.2255,63.0911,63.2063,47012.0
2019-04-10 14:55:00,65.84,65.85,65.76,65.81,10036.0,63.2063,63.2159,63.1295,63.1775,10036.0
2019-04-10 15:00:00,65.8,66.01,65.8,65.94,87504.0,63.1679,63.3695,63.1679,63.3023,87504.0
2019-04-10 15:05:00,65.92,65.99,65.84,65.97,34724.0,63.2831,63.3503,63.2063,63.3311,34724.0
2019-04-10 15:10:00,65.97,65.99,65.89,65.92,14540.0,63.3311,63.3503,63.2543,63.2831,14540.0
2019-04-10 15:15:00,65.93,66.03,65.9,65.95,96666.0,63.2927,63.3887,63.2639,63.3119,96666.0
2019-04-10 15:20:00,65.98,66.03,65.9,65.96,24924.0,63.3407,63.3887,63.2639,63.3215,24924.0
2019-04-10 15:25:00,65.94,66.03,65.93,65.97,42746.0,63.3023,63.3887,63.2927,63.3311,42746.0
2019-04-10 15:30:00,65.97,66.1,65.94,66.03,41953.0,63.3311,63.4559,63.3023,63.3887,41953.0
2019-04-10 15:35:00,66.03,66.13,65.96,66.01,58268.0,63.3887,63.4847,63.3215,63.3695,58268.0
2019-04-10 15:40:00,65.98,66.12,65.95,66.1,41155.0,63.3407,63.4751,63.3119,63.4559,41155.0
2019-04-10 15:45:00,66.11,66.11,66.0,66.05,26006.0,63.4655,63.4655,63.3599,63.4079,26006.0
2019-04-10 15:50:00,66.05,66.05,65.8,65.84,110228.0,63.4079,63.4079,63.1679,63.2063,110228.0
2019-04-10 15:55:00,65.82,66.1,65.75,66.08,90072.0,63.1871,63.4559,63.1199,63.4367,90072.0
2019-04-11 09:30:00,66.34,66.35,65.8,65.87,108927.0,63.6863,63.6959,63.1679,63.2351,108927.0
2019-04-11 09:35:00,65.86,65.94,65.52,65.78,114295.0,63.2255,63.3023,62.8991,63.1487,114295.0
2019-04-11 09:40:00,65.74,66.2,65.71,66.14,96927.0,63.1103,63.5519,63.0815,63.4943,96927.0
2019-04-11 09:45:00,66.15,66.46,66.13,66.29,95041.0,63.5039,63.8015,63.4847,63.6383,95041.0
2019-04-11 09:50:00,66.29,66.36,65.9,65.95,70570.0,63.6383,63.7055,63.2639,63.3119,70570.0
2019-04-11 09:55:00,65.89,66.28,65.89,66.17,48898.0,63.2543,63.6287,63.2543,63.5231,48898.0
2019-04-11 10:00:00,66.25,66.29,66.05,66.11,31861.0,63.5999,63.6383,63.4079,63.4655,31861.0
2019-04-11 10:05:00,66.19,66.19,65.81,65.9,50354.0,63.5423,63.5423,63.1775,63.2639,50354.0
2019-04-11 10:10:00,65.91,66.15,65.74,66.15,68970.0,63.2735,63.5039,63.1103,63.5039,68970.0
2019-04-11 10:15:00,66.17,66.35,66.05,66.22,53983.0,63.5231,63.6959,63.4079,63.5711,53983.0
2019-04-11 10:20:00,66.23,66.26,66.06,66.26,27559.0,63.5807,63.6095,63.4175,63.6095,27559.0
2019-04-11 10:25:00,66.24,66.37,66.13,66.31,40889.0,63.5903,63.7151,63.4847,63.6575,40889.0
2019-04-11 10:30:00,66.31,66.33,66.0,66.07,66308.0,63.6575,63.6767,63.3599,63.4271,66308.0
2019-04-11 10:35:00,66.08,66.3,66.06,66.3,38735.0,63.4367,63.6479,63.4175,63.6479,38735.0
2019-04-11 10:40:00,66.29,66.51,66.28,66.35,97661.0,63.6383,63.8495,63.6287,63.6959,97661.0
2019-04-11 10:45:00,66.34,66.53,66.29,66.38,32322.0,63.6863,63.8687,63.6383,63.7247,32322.0
2019-04-11 10:50:00,66.41,66.48,66.26,66.27,48548.0,63.7535,63.8207,63.6095,63.6191,48548.0
2019-04-11 10:55:00,66.25,66.25,66.09,66.14,47884.0,63.5999,63.5999,63.4463,63.4943,47884.0
2019-04-11 11:00:00,66.14,66.21,65.76,66.0,69677.0,63.4943,63.5615,63.1295,63.3599,69677.0
2019-04-11 11:05:00,65.96,66.21,65.9,66.2,61342.0,63.3215,63.5615,63.2639,63.5519,61342.0
2019-04-11 11:10:00,66.2,66.32,66.1,66.29,62688.0,63.5519,63.6671,63.4559,63.6383,62688.0
2019-04-11 11:15:00,66.3,66.36,66.22,66.31,26480.0,63.6479,63.7055,63.5711,63.6575,26480.0
2019-04-11 11:20:00,66.33,66.45,66.26,66.31,42591.0,63.6767,63.7919,63.6095,63.6575,42591.0
2019-04-11 11:25:00,66.31,66.32,66.19,66.28,26292.0,63.6575,63.6671,63.5423,63.6287,26292.0
2019-04-11 11:30:00,66.23,66.24,66.09,66.09,30829.0,63.5807,63.5903,63.4463,63.4463,30829.0
2019-04-11 11:35:00,66.08,66.18,65.82,65.85,50276.0,63.4367,63.5327,63.1871,63.2159,50276.0
2019-04-11 11:40:00,65.82,65.83,65.46,65.8,94662.0,63.1871,63.1967,62.8415,63.1679,94662.0
2019-04-11 11:45:00,65.81,65.88,65.75,65.86,45585.0,63.1775,63.2447,63.1199,63.2255,45585.0
2019-04-11 11:50:00,65.86,66.0,65.84,65.89,55714.0,63.2255,63.3599,63.2063,63.2543,55714.0
2019-04-11 11:55:00,65.88,66.09,65.86,66.05,43571.0,63.2447,63.4463,63.2255,63.4079,43571.0
2019-04-11 12:00:00,66.08,66.08,65.88,66.01,84261.0,63.4367,63.4367,63.2447,63.3695,84261.0
2019-04-11 12:05:00,65.99,66.02,65.8,65.89,18851.0,63.3503,63.3791,63.1679,63.2543,18851.0
2019-04-11 12:10:00,65.9,65.93,65.82,65.91,11429.0,63.2639,63.2927,63.1871,63.2735,11429.0
2019-04-11 12:15:00,65.83,65.98,65.75,65.94,25884.0,63.1967,63.3407,63.1199,63.3023,25884.0
2019-04-11 12:20:00,65.94,65.98,65.78,65.95,16906.0,63.3023,63.3407,63.1487,63.3119,16906.0
2019-04-11 12:25:00,65.93,65.93,65.82,65.88,11793.0,63.2927,63.2927,63.1871,63.2447,11793.0
2019-04-11 12:30:00,65.88,65.91,65.82,65.9,13187.0,63.2447,63.2735,63.1871,63.2639,13187.0
2019-04-11 12:35:00,65.86,65.97,65.86,65.91,16757.0,63.2255,63.3311,63.2255,63.2735,16757.0
2019-04-11 12:40:00,65.92,65.97,65.84,65.87,11219.0,63.2831,63.3311,63.2063,63.2351,11219.0
2019-04-11 12:45:00,65.87,65.97,65.87,65.96,20092.0,63.2351,63.3311,63.2351,63.3215,20092.0
2019-04-11 12:50:00,65.95,66.16,65.93,66.15,37432.0,63.3119,63.5135,63.2927,63.5039,37432.0
2019-04-11 12:55:00,66.13,66.19,66.08,66.18,23496.0,63.4847,63.5423,63.4367,63.5327,23496.0
2019-04-11 13:00:00,66.16,66.29,66.12,66.17,39350.0,63.5135,63.6383,63.4751,63.5231,39350.0
2019-04-11 13:05:00,66.17,66.22,66.11,66.18,22736.0,63.5231,63.5711,63.4655,63.5327,22736.0
2019-04-11 13:10:00,66.14,66.21,66.12,66.15,12640.0,63.4943,63.5615,63.4751,63.5039,12640.0
2019-04-11 13:15:00,66.13,66.18,66.1,66.15,14129.0,63.4847,63.5327,63.4559,63.5039,14129.0
2019-04-11 13:20:00,66.13,66.2,66.06,66.06,14190.0,63.4847,63.5519,63.4175,63.4175,14190.0
2019-04-11 13:25:00,66.05,66.15,66.05,66.09,14418.0,63.4079,63.5039,63.4079,63.4463,14418.0
2019-04-11 13:30:00,66.1,66.11,65.9,65.93,27972.0,63.4559,63.4655,63.2639,63.2927,27972.0
2019-04-11 13:35:00,65.95,65.98,65.81,65.82,19057.0,63.3119,63.3407,63.1775,63.1871,19057.0
2019-04-11 13:40:00,65.8,65.82,65.65,65.76,44058.0,63.1679,63.1871,63.0239,63.1295,44058.0
2019-04-11 13:45:00,65.74,65.92,65.73,65.86,19538.0,63.1103,63.2831,63.1007,63.2255,19538.0
2019-04-11 13:50:00,65.91,65.97,65.88,65.88,14607.0,63.2735,63.3311,63.2447,63.2447,14607.0
2019-04-11 13:55:00,65.87,65.94,65.83,65.85,9025.0,63.2351,63.3023,63.1967,63.2159,9025.0
2019-04-11 14:00:00,65.87,65.91,65.81,65.87,16658.0,63.2351,63.2735,63.1775,63.2351,16658.0
2019-04-11 14:05:00,65.92,65.96,65.75,65.79,21328.0,63.2831,63.3215,63.1199,63.1583,21328.0
2019-04-11 14:10:00,65.75,65.92,65.75,65.82,12775.0,63.1199,63.2831,63.1199,63.1871,12775.0
2019-04-11 14:15:00,65.84,65.89,65.79,65.8,8247.0,63.2063,63.2543,63.1583,63.1679,8247.0
2019-04-11 14:20:00,65.82,65.83,65.76,65.77,10487.0,63.1871,63.1967,63.1295,63.1391,10487.0
2019-04-11 14:25:00,65.72,65.76,65.68,65.68,13177.0,63.0911,63.1295,63.0527,63.0527,13177.0
2019-04-11 14:30:00,65.68,65.78,65.65,65.67,24997.0,63.0527,63.1487,63.0239,63.0431,24997.0
2019-04-11 14:35:00,65.65,65.7,65.61,65.63,11149.0,63.0239,63.0719,62.9855,63.0047,11149.0
2019-04-11 14:40:00,65.62,65.72,65.58,65.66,28468.0,62.9951,63.0911,62.9567,63.0335,28468.0
2019-04-11 14:45:00,65.64,65.65,65.56,65.57,17420.0,63.0143,63.0239,62.9375,62.9471,17420.0
2019-04-11 14:50:00,65.53,65.59,65.46,65.54,26879.0,62.9087,62.9663,62.8415,62.9183,26879.0
2019-04-11 14:55:00,65.52,65.62,65.48,65.61,33645.0,62.8991,62.9951,62.8607,62.9855,33645.0
2019-04-11 15:00:00,65.6,65.75,65.54,65.75,60934.0,62.9759,63.1199,62.9183,63.1199,60934.0
2019-04-11 15:05:00,65.75,65.86,65.75,65.79,37274.0,63.1199,63.2255,63.1199,63.1583,37274.0
2019-04-11 15:10:00,65.77,65.77,65.67,65.7,26448.0,63.1391,63.1391,63.0431,63.0719,26448.0
2019-04-11 15:15:00,65.67,65.81,65.67,65.76,15699.0,63.0431,63.1775,63.0431,63.1295,15699.0
2019-04-11 15:20:00,65.75,65.75,65.65,65.69,6507.0,63.1199,63.1199,63.0239,63.0623,6507.0
2019-04-11 15:25:00,65.67,65.71,65.54,65.56,35513.0,63.0431,63.0815,62.9183,62.9375,35513.0
2019-04-11 15:30:00,65.58,65.81,65.57,65.78,30221.0,62.9567,63.1775,62.9471,63.1487,30221.0
2019-04-11 15:35:00,65.76,65.77,65.53,65.62,60081.0,63.1295,63.1391,62.9087,62.9951,60081.0
2019-04-11 15:40:00,65.6,65.7,65.57,65.65,16192.0,62.9759,63.0719,62.9471,63.0239,16192.0
2019-04-11 15:45:00,65.66,65.69,65.59,65.61,17276.0,63.0335,63.0623,62.9663,62.9855,17276.0
2019-04-11 15:50:00,65.58,65.78,65.58,65.75,38916.0,62.9567,63.1487,62.9567,63.1199,38916.0
2019-04-11 15:55:00,65.75,65.87,65.68,65.83,97537.0,63.1199,63.2351,63.0527,63.1967,97537.0
2019-04-12 09:30:00,67.03,67.08,66.66,66.8,186787.0,64.3487,64.3967,63.9935,64.1279,186787.0
2019-04-12 09:35:00,66.8,67.09,66.69,67.09,139128.0,64.1279,64.4063,64.0223,64.4063,139128.0
2019-04-12 09:40:00,67.06,67.09,66.75,66.87,124585.0,64.3775,64.4063,64.0799,64.1951,124585.0
2019-04-12 09:45:00,66.9,66.97,66.54,66.58,97955.0,64.2239,64.2911,63.8783,63.9167,97955.0
2019-04-12 09:50:00,66.6,66.85,66.48,66.77,114767.0,63.9359,64.1759,63.8207,64.0991,114767.0
2019-04-12 09:55:00,66.84,67.03,66.81,67.01,78230.0,64.1663,64.3487,64.1375,64.3295,78230.0
2019-04-12 10:00:00,67.03,67.1,66.69,66.74,75040.0,64.3487,64.4159,64.0223,64.0703,75040.0
2019-04-12 10:05:00,66.71,66.88,66.42,66.45,52808.0,64.0415,64.2047,63.7631,63.7919,52808.0
2019-04-12 10:10:00,66.5,66.62,66.29,66.45,70453.0,63.8399,63.9551,63.6383,63.7919,70453.0
2019-04-12 10:15:00,66.46,66.5,66.29,66.34,56311.0,63.8015,63.8399,63.6383,63.6863,56311.0
2019-04-12 10:20:00,66.33,66.64,66.33,66.54,46590.0,63.6767,63.9743,63.6767,63.8783,46590.0
2019-04-12 10:25:00,66.55,66.66,66.46,66.53,44449.0,63.8879,63.9935,63.8015,63.8687,44449.0
2019-04-12 10:30:00,66.55,66.62,66.29,66.34,73919.0,63.8879,63.9551,63.6383,63.6863,73919.0
2019-04-12 10:35:00,66.31,66.39,66.19,66.19,46493.0,63.6575,63.7343,63.5423,63.5423,46493.0
2019-04-12 10:40:00,66.15,66.22,66.04,66.05,77145.0,63.5039,63.5711,63.3983,63.4079,77145.0
2019-04-12 10:45:00,66.06,66.15,65.94,66.04,81576.0,63.4175,63.5039,63.3023,63.3983,81576.0
2019-04-12 10:50:00,66.04,66.23,65.94,66.18,39434.0,63.3983,63.5807,63.3023,63.5327,39434.0
2019-04-12 10:55:00,66.17,66.18,66.0,66.07,22462.0,63.5231,63.5327,63.3599,63.4271,22462.0
2019-04-12 11:00:00,66.1,66.11,65.88,65.96,48650.0,63.4559,63.4655,63.2447,63.3215,48650.0
2019-04-12 11:05:00,65.97,66.08,65.86,66.06,61522.0,63.3311,63.4367,63.2255,63.4175,61522.0
2019-04-12 11:10:00,66.06,66.11,65.83,65.92,45780.0,63.4175,63.4655,63.1967,63.2831,45780.0
2019-04-12 11:15:00,65.93,66.1,65.86,66.1,47796.0,63.2927,63.4559,63.2255,63.4559,47796.0
2019-04-12 11:20:00,66.07,66.25,66.04,66.18,40562.0,63.4271,63.5999,63.3983,63.5327,40562.0
2019-04-12 11:25:00,66.16,66.22,66.08,66.18,23669.0,63.5135,63.5711,63.4367,63.5327,23669.0
2019-04-12 11:30:00,66.21,66.25,66.12,66.25,14318.0,63.5615,63.5999,63.4751,63.5999,14318.0
2019-04-12 11:35:00,66.25,66.27,65.99,66.01,49916.0,63.5999,63.6191,63.3503,63.3695,49916.0
2019-04-12 11:40:00,66.02,66.06,65.92,65.96,23007.0,63.3791,63.4175,63.2831,63.3215,23007.0
2019-04-12 11:45:00,65.94,65.94,65.8,65.91,48228.0,63.3023,63.3023,63.1679,63.2735,48228.0
2019-04-12 11:50:00,65.93,66.14,65.91,66.13,21274.0,63.2927,63.4943,63.2735,63.4847,21274.0
2019-04-12 11:55:00,66.14,66.24,66.1,66.1,47317.0,63.4943,63.5903,63.4559,63.4559,47317.0
2019-04-12 12:00:00,66.11,66.28,66.05,66.25,28897.0,63.4655,63.6287,63.4079,63.5999,28897.0
2019-04-12 12:05:00,66.28,66.33,66.18,66.32,25781.0,63.6287,63.6767,63.5327,63.6671,25781.0
2019-04-12 12:10:00,66.3,66.32,66.24,66.31,12303.0,63.6479,63.6671,63.5903,63.6575,12303.0
2019-04-12 12:15:00,66.32,66.46,66.32,66.41,113030.0,63.6671,63.8015,63.6671,63.7535,113030.0
2019-04-12 12:20:00,66.41,66.41,66.27,66.37,19215.0,63.7535,63.7535,63.6191,63.7151,19215.0
2019-04-12 12:25:00,66.36,66.38,66.21,66.34,46550.0,63.7055,63.7247,63.5615,63.6863,46550.0
2019-04-12 12:30:00,66.34,66.35,66.29,66.34,11685.0,63.6863,63.6959,63.6383,63.6863,11685.0
2019-04-12 12:35:00,66.33,66.37,66.22,66.36,15313.0,63.6767,63.7151,63.5711,63.7055,15313.0
2019-04-12 12:40:00,66.37,66.44,66.35,66.41,9050.0,63.7151,63.7823,63.6959,63.7535,9050.0
2019-04-12 12:45:00,66.43,66.43,66.26,66.36,22731.0,63.7727,63.7727,63.6095,63.7055,22731.0
2019-04-12 12:50:00,66.37,66.44,66.34,66.43,9658.0,63.7151,63.7823,63.6863,63.7727,9658.0
2019-04-12 12:55:00,66.41,66.41,66.28,66.39,15199.0,63.7535,63.7535,63.6287,63.7343,15199.0
2019-04-12 13:00:00,66.4,66.5,66.39,66.5,15304.0,63.7439,63.8399,63.7343,63.8399,15304.0
2019-04-12 13:05:00,66.49,66.52,66.44,66.48,36223.0,63.8303,63.8591,63.7823,63.8207,36223.0
2019-04-12 13:10:00,66.46,66.49,66.42,66.43,7620.0,63.8015,63.8303,63.7631,63.7727,7620.0
2019-04-12 13:15:00,66.43,66.55,66.4,66.53,19777.0,63.7727,63.8879,63.7439,63.8687,19777.0
2019-04-12 13:20:00,66.53,66.53,66.38,66.45,21200.0,63.8687,63.8687,63.7247,63.7919,21200.0
2019-04-12 13:25:00,66.45,66.45,66.39,66.44,9798.0,63.7919,63.7919,63.7343,63.7823,9798.0
2019-04-12 13:30:00,66.44,66.48,66.36,66.42,10660.0,63.7823,63.8207,63.7055,63.7631,10660.0
2019-04-12 13:35:00,66.43,66.46,66.37,66.38,5340.0,63.7727,63.8015,63.7151,63.7247,5340.0
2019-04-12 13:40:00,66.37,66.38,66.26,66.35,14106.0,63.7151,63.7247,63.6095,63.6959,14106.0
2019-04-12 13:45:00,66.36,66.4,66.31,66.36,13306.0,63.7055,63.7439,63.6575,63.7055,13306.0
2019-04-12 13:50:00,66.35,66.36,66.31,66.33,7285.0,63.6959,63.7055,63.6575,63.6767,7285.0
2019-04-12 13:55:00,66.37,66.39,66.27,66.27,6364.0,63.7151,63.7343,63.6191,63.6191,6364.0
2019-04-12 14:00:00,66.25,66.4,66.23,66.39,28155.0,63.5999,63.7439,63.5807,63.7343,28155.0
2019-04-12 14:05:00,66.39,66.46,66.39,66.43,9885.0,63.7343,63.8015,63.7343,63.7727,9885.0
2019-04-12 14:10:00,66.43,66.43,66.31,66.41,14045.0,63.7727,63.7727,63.6575,63.7535,14045.0
2019-04-12 14:15:00,66.42,66.42,66.33,66.34,8175.0,63.7631,63.7631,63.6767,63.6863,8175.0
2019-04-12 14:20:00,66.32,66.4,66.28,66.37,16577.0,63.6671,63.7439,63.6287,63.7151,16577.0
2019-04-12 14:25:00,66.39,66.39,66.29,66.36,11202.0,63.7343,63.7343,63.6383,63.7055,11202.0
2019-04-12 14:30:00,66.38,66.41,66.27,66.3,9736.0,63.7247,63.7535,63.6191,63.6479,9736.0
2019-04-12 14:35:00,66.32,66.34,66.26,66.3,9700.0,63.6671,63.6863,63.6095,63.6479,9700.0
2019-04-12 14:40:00,66.3,66.34,66.19,66.19,6687.0,63.6479,63.6863,63.5423,63.5423,6687.0
2019-04-12 14:45:00,66.17,66.18,66.05,66.06,19101.0,63.5231,63.5327,63.4079,63.4175,19101.0
2019-04-12 14:50:00,66.06,66.08,65.95,66.03,20939.0,63.4175,63.4367,63.3119,63.3887,20939.0
2019-04-12 14:55:00,66.05,66.09,66.02,66.08,9479.0,63.4079,63.4463,63.3791,63.4367,9479.0
2019-04-12 15:00:00,66.06,66.16,65.99,66.15,16529.0,63.4175,63.5135,63.3503,63.5039,16529.0
2019-04-12 15:05:00,66.15,66.16,66.07,66.12,13003.0,63.5039,63.5135,63.4271,63.4751,13003.0
2019-04-12 15:10:00,66.14,66.32,66.13,66.32,23530.0,63.4943,63.6671,63.4847,63.6671,23530.0
2019-04-12 15:15:00,66.31,66.4,66.23,66.23,42178.0,63.6575,63.7439,63.5807,63.5807,42178.0
2019-04-12 15:20:00,66.24,66.25,66.15,66.2,18945.0,63.5903,63.5999,63.5039,63.5519,18945.0
2019-04-12 15:25:00,66.24,66.28,66.18,66.27,16555.0,63.5903,63.6287,63.5327,63.6191,16555.0
2019-04-12 15:30:00,66.26,66.38,66.18,66.37,31144.0,63.6095,63.7247,63.5327,63.7151,31144.0
2019-04-12 15:35:00,66.37,66.48,66.29,66.47,38830.0,63.7151,63.8207,63.6383,63.8111,38830.0
2019-04-12 15:40:00,66.47,66.5,66.4,66.45,37939.0,63.8111,63.8399,63.7439,63.7919,37939.0
2019-04-12 15:45:00,66.46,66.55,66.41,66.53,34760.0,63.8015,63.8879,63.7535,63.8687,34760.0
2019-04-12 15:50:00,66.52,66.52,66.3,66.35,59174.0,63.8591,63.8591,63.6479,63.6959,59174.0
2019-04-12 15:55:00,66.36,66.57,66.36,66.48,127536.0,63.7055,63.9071,63.7055,63.8207,127536.0
2019-04-15 09:30:00,66.82,67.0,66.78,66.86,112620.0,64.1471,64.3199,64.1087,64.1855,112620.0
2019-04-15 09:35:00,66.87,66.88,66.64,66.82,61221.0,64.1951,64.2047,63.9743,64.1471,61221.0
2019-04-15 09:40:00,66.79,66.81,66.66,66.67,42146.0,64.1183,64.1375,63.9935,64.0031,42146.0
2019-04-15 09:45:00,66.68,66.72,66.43,66.43,57830.0,64.0127,64.0511,63.7727,63.7727,57830.0
2019-04-15 09:50:00,66.42,66.43,66.1,66.16,69890.0,63.7631,63.7727,63.4559,63.5135,69890.0
2019-04-15 09:55:00,66.18,66.37,66.17,66.25,55001.0,63.5327,63.7151,63.5231,63.5999,55001.0
2019-04-15 10:00:00,66.25,66.45,66.25,66.4,67949.0,63.5999,63.7919,63.5999,63.7439,67949.0
2019-04-15 10:05:00,66.39,66.5,66.3,66.33,24260.0,63.7343,63.8399,63.6479,63.6767,24260.0
2019-04-15 10:10:00,66.3,66.4,66.22,66.26,32273.0,63.6479,63.7439,63.5711,63.6095,32273.0
2019-04-15 10:15:00,66.25,66.31,66.12,66.18,38742.0,63.5999,63.6575,63.4751,63.5327,38742.0
2019-04-15 10:20:00,66.18,66.22,66.02,66.15,40360.0,63.5327,63.5711,63.3791,63.5039,40360.0
2019-04-15 10:25:00,66.09,66.13,65.82,65.82,55452.0,63.4463,63.4847,63.1871,63.1871,55452.0
2019-04-15 10:30:00,65.81,65.81,65.62,65.72,63934.0,63.1775,63.1775,62.9951,63.0911,63934.0
2019-04-15 10:35:00,65.72,65.78,65.48,65.56,57019.0,63.0911,63.1487,62.8607,62.9375,57019.0
2019-04-15 10:40:00,65.55,65.62,65.36,65.36,63316.0,62.9279,62.9951,62.7455,62.7455,63316.0
2019-04-15 10:45:00,65.35,65.53,65.3,65.49,69812.0,62.7359,62.9087,62.6879,62.8703,69812.0
2019-04-15 10:50:00,65.51,65.65,65.42,65.65,45277.0,62.8895,63.0239,62.8031,63.0239,45277.0
2019-04-15 10:55:00,65.62,65.65,65.46,65.64,27131.0,62.9951,63.0239,62.8415,63.0143,27131.0
2019-04-15 11:00:00,65.67,65.78,65.66,65.7,28511.0,63.0431,63.1487,63.0335,63.0719,28511.0
2019-04-15 11:05:00,65.71,65.83,65.62,65.74,25714.0,63.0815,63.1967,62.9951,63.1103,25714.0
2019-04-15 11:10:00,65.79,66.06,65.78,66.04,77860.0,63.1583,63.4175,63.1487,63.3983,77860.0
2019-04-15 11:15:00,66.04,66.21,66.04,66.19,28521.0,63.3983,63.5615,63.3983,63.5423,28521.0
2019-04-15 11:20:00,66.2,66.36,66.16,66.32,35048.0,63.5519,63.7055,63.5135,63.6671,35048.0
2019-04-15 11:25:00,66.32,66.39,66.18,66.3,35291.0,63.6671,63.7343,63.5327,63.6479,35291.0
2019-04-15 11:30:00,66.27,66.29,66.11,66.23,23105.0,63.6191,63.6383,63.4655,63.5807,23105.0
2019-04-15 11:35:00,66.18,66.22,65.93,65.99,32809.0,63.5327,63.5711,63.2927,63.3503,32809.0
2019-04-15 11:40:00,65.97,66.05,65.83,65.88,29382.0,63.3311,63.4079,63.1967,63.2447,29382.0
2019-04-15 11:45:00,65.88,66.09,65.87,66.06,24591.0,63.2447,63.4463,63.2351,63.4175,24591.0
2019-04-15 11:50:00,66.05,66.16,66.02,66.03,25806.0,63.4079,63.5135,63.3791,63.3887,25806.0
2019-04-15 11:55:00,66.0,66.07,65.83,65.83,16289.0,63.3599,63.4271,63.1967,63.1967,16289.0
2019-04-15 12:00:00,65.83,65.87,65.49,65.5,48243.0,63.1967,63.2351,62.8703,62.8799,48243.0
2019-04-15 12:05:00,65.51,65.58,65.31,65.36,50870.0,62.8895,62.9567,62.6975,62.7455,50870.0
2019-04-15 12:10:00,65.37,65.37,65.19,65.3,47198.0,62.7551,62.7551,62.5823,62.6879,47198.0
2019-04-15 12:15:00,65.3,65.3,65.11,65.24,36577.0,62.6879,62.6879,62.5055,62.6303,36577.0
2019-04-15 12:20:00,65.24,65.3,65.17,65.21,17309.0,62.6303,62.6879,62.5631,62.6015,17309.0
2019-04-15 12:25:00,65.24,65.24,65.01,65.04,27661.0,62.6303,62.6303,62.4095,62.4383,27661.0
2019-04-15 12:30:00,65.13,65.23,65.12,65.12,76374.0,62.5247,62.6207,62.5151,62.5151,76374.0
2019-04-15 12:35:00,65.08,65.36,65.08,65.35,28054.0,62.4767,62.7455,62.4767,62.7359,28054.0
2019-04-15 12:40:00,65.36,65.39,65.28,65.3,20127.0,62.7455,62.7743,62.6687,62.6879,20127.0
2019-04-15 12:45:00,65.31,65.36,65.27,65.29,14931.0,62.6975,62.7455,62.6591,62.6783,14931.0
2019-04-15 12:50:00,65.29,65.32,65.16,65.24,25025.0,62.6783,62.7071,62.5535,62.6303,25025.0
2019-04-15 12:55:00,65.22,65.29,65.21,65.24,12526.0,62.6111,62.6783,62.6015,62.6303,12526.0
2019-04-15 13:00:00,65.26,65.49,65.24,65.49,21461.0,62.6495,62.8703,62.6303,62.8703,21461.0
2019-04-15 13:05:00,65.49,65.61,65.44,65.45,42242.0,62.8703,62.9855,62.8223,62.8319,42242.0
2019-04-15 13:10:00,65.47,65.54,65.44,65.45,21529.0,62.8511,62.9183,62.8223,62.8319,21529.0
2019-04-15 13:15:00,65.46,65.46,65.38,65.43,14606.0,62.8415,62.8415,62.7647,62.8127,14606.0
2019-04-15 13:20:00,65.43,65.51,65.4,65.42,11307.0,62.8127,62.8895,62.7839,62.8031,11307.0
2019-04-15 13:25:00,65.44,65.57,65.44,65.57,17956.0,62.8223,62.9471,62.8223,62.9471,17956.0
2019-04-15 13:30:00,65.57,65.76,65.56,65.69,36808.0,62.9471,63.1295,62.9375,63.0623,36808.0
2019-04-15 13:35:00,65.69,65.71,65.61,65.67,21105.0,63.0623,63.0815,62.9855,63.0431,21105.0
2019-04-15 13:40:00,65.7,65.72,65.56,65.58,16458.0,63.0719,63.0911,62.9375,62.9567,16458.0
2019-04-15 13:45:00,65.58,65.63,65.57,65.61,9543.0,62.9567,63.0047,62.9471,62.9855,9543.0
2019-04-15 13:50:00,65.61,65.62,65.54,65.55,25846.0,62.9855,62.9951,62.9183,62.9279,25846.0
2019-04-15 13:55:00,65.55,65.59,65.53,65.54,5162.0,62.9279,62.9663,62.9087,62.9183,5162.0
2019-04-15 14:00:00,65.55,65.58,65.43,65.5,21432.0,62.9279,62.9567,62.8127,62.8799,21432.0
2019-04-15 14:05:00,65.47,65.54,65.47,65.51,22334.0,62.8511,62.9183,62.8511,62.8895,22334.0
2019-04-15 14:10:00,65.52,65.55,65.47,65.53,10985.0,62.8991,62.9279,62.8511,62.9087,10985.0
2019-04-15 14:15:00,65.56,65.6,65.48,65.51,15426.0,62.9375,62.9759,62.8607,62.8895,15426.0
2019-04-15 14:20:00,65.49,65.57,65.43,65.54,26622.0,62.8703,62.9471,62.8127,62.9183,26622.0
2019-04-15 14:25:00,65.54,65.6,65.53,65.53,8964.0,62.9183,62.9759,62.9087,62.9087,8964.0
2019-04-15 14:30:00,65.59,65.69,65.49,65.5,21213.0,62.9663,63.0623,62.8703,62.8799,21213.0
2019-04-15 14:35:00,65.51,65.52,65.42,65.46,17200.0,62.8895,62.8991,62.8031,62.8415,17200.0
2019-04-15 14:40:00,65.48,65.58,65.48,65.56,9801.0,62.8607,62.9567,62.8607,62.9375,9801.0
2019-04-15 14:45:00,65.53,65.6,65.45,65.45,14668.0,62.9087,62.9759,62.8319,62.8319,14668.0
2019-04-15 14:50:00,65.45,65.65,65.43,65.65,11753.0,62.8319,63.0239,62.8127,63.0239,11753.0
2019-04-15 14:55:00,65.6,65.65,65.6,65.65,6657.0,62.9759,63.0239,62.9759,63.0239,6657.0
2019-04-15 15:00:00,65.67,65.69,65.6,65.65,6737.0,63.0431,63.0623,62.9759,63.0239,6737.0
2019-04-15 15:05:00,65.65,65.78,65.65,65.77,27670.0,63.0239,63.1487,63.0239,63.1391,27670.0
2019-04-15 15:10:00,65.78,65.85,65.73,65.75,26755.0,63.1487,63.2159,63.1007,63.1199,26755.0
2019-04-15 15:15:00,65.78,65.83,65.76,65.78,9400.0,63.1487,63.1967,63.1295,63.1487,9400.0
2019-04-15 15:20:00,65.8,65.85,65.78,65.79,8058.0,63.1679,63.2159,63.1487,63.1583,8058.0
2019-04-15 15:25:00,65.77,65.8,65.74,65.75,8991.0,63.1391,63.1679,63.1103,63.1199,8991.0
2019-04-15 15:30:00,65.79,65.8,65.65,65.67,17825.0,63.1583,63.1679,63.0239,63.0431,17825.0
2019-04-15 15:35:00,65.66,65.71,65.59,65.59,21446.0,63.0335,63.0815,62.9663,62.9663,21446.0
2019-04-15 15:40:00,65.59,65.67,65.53,65.59,34017.0,62.9663,63.0431,62.9087,62.9663,34017.0
2019-04-15 15:45:00,65.59,65.66,65.54,65.61,17088.0,62.9663,63.0335,62.9183,62.9855,17088.0
2019-04-15 15:50:00,65.61,65.7,65.44,65.7,45553.0,62.9855,63.0719,62.8223,63.0719,45553.0
2019-04-15 15:55:00,65.72,65.82,65.61,65.81,110644.0,63.0911,63.1871,62.9855,63.1775,110644.0
2019-04-16 09:30:00,66.53,66.75,66.36,66.44,179972.0,63.8687,64.0799,63.7055,63.7823,179972.0
2019-04-16 09:35:00,66.48,66.61,66.18,66.26,102263.0,63.8207,63.9455,63.5327,63.6095,102263.0
2019-04-16 09:40:00,66.26,66.4,66.19,66.38,44334.0,63.6095,63.7439,63.5423,63.7247,44334.0
2019-04-16 09:45:00,66.41,66.52,66.14,66.16,76856.0,63.7535,63.8591,63.4943,63.5135,76856.0
2019-04-16 09:50:00,66.16,66.43,66.15,66.33,63085.0,63.5135,63.7727,63.5039,63.6767,63085.0
2019-04-16 09:55:00,66.33,66.42,66.16,66.19,47507.0,63.6767,63.7631,63.5135,63.5423,47507.0
2019-04-16 10:00:00,66.2,66.41,66.19,66.28,34268.0,63.5519,63.7535,63.5423,63.6287,34268.0
2019-04-16 10:05:00,66.31,66.42,66.2,66.21,45543.0,63.6575,63.7631,63.5519,63.5615,45543.0
2019-04-16 10:10:00,66.23,66.65,66.23,66.5,74852.0,63.5807,63.9839,63.5807,63.8399,74852.0
2019-04-16 10:15:00,66.53,66.66,66.31,66.34,74802.0,63.8687,63.9935,63.6575,63.6863,74802.0
2019-04-16 10:20:00,66.32,66.35,66.12,66.17,46255.0,63.6671,63.6959,63.4751,63.5231,46255.0
2019-04-16 10:25:00,66.2,66.26,66.03,66.17,26548.0,63.5519,63.6095,63.3887,63.5231,26548.0
2019-04-16 10:30:00,66.13,66.14,66.0,66.0,35361.0,63.4847,63.4943,63.3599,63.3599,35361.0
2019-04-16 10:35:00,66.02,66.32,66.01,66.19,38581.0,63.3791,63.6671,63.3695,63.5423,38581.0
2019-04-16 10:40:00,66.25,66.28,66.0,66.01,37991.0,63.5999,63.6287,63.3599,63.3695,37991.0
2019-04-16 10:45:00,66.0,66.0,65.71,65.75,64765.0,63.3599,63.3599,63.0815,63.1199,64765.0
2019-04-16 10:50:00,65.75,65.86,65.63,65.82,62518.0,63.1199,63.2255,63.0047,63.1871,62518.0
2019-04-16 10:55:00,65.81,65.83,65.7,65.7,35863.0,63.1775,63.1967,63.0719,63.0719,35863.0
2019-04-16 11:00:00,65.75,65.85,65.7,65.77,29401.0,63.1199,63.2159,63.0719,63.1391,29401.0
2019-04-16 11:05:00,65.74,65.96,65.67,65.87,43858.0,63.1103,63.3215,63.0431,63.2351,43858.0
2019-04-16 11:10:00,65.9,66.08,65.86,66.07,24239.0,63.2639,63.4367,63.2255,63.4271,24239.0
2019-04-16 11:15:00,66.07,66.07,65.91,66.04,16226.0,63.4271,63.4271,63.2735,63.3983,16226.0
2019-04-16 11:20:00,66.05,66.07,65.97,66.0,12975.0,63.4079,63.4271,63.3311,63.3599,12975.0
2019-04-16 11:25:00,66.01,66.05,65.88,65.92,22782.0,63.3695,63.4079,63.2447,63.2831,22782.0
2019-04-16 11:30:00,65.93,66.03,65.82,66.01,30194.0,63.2927,63.3887,63.1871,63.3695,30194.0
2019-04-16 11:35:00,66.01,66.04,65.88,65.93,8963.0,63.3695,63.3983,63.2447,63.2927,8963.0
2019-04-16 11:40:00,65.99,66.02,65.92,65.96,12580.0,63.3503,63.3791,63.2831,63.3215,12580.0
2019-04-16 11:45:00,65.93,66.13,65.87,66.04,24872.0,63.2927,63.4847,63.2351,63.3983,24872.0
2019-04-16 11:50:00,66.04,66.23,66.04,66.19,74389.0,63.3983,63.5807,63.3983,63.5423,74389.0
2019-04-16 11:55:00,66.19,66.23,66.13,66.13,15338.0,63.5423,63.5807,63.4847,63.4847,15338.0
2019-04-16 12:00:00,66.15,66.19,66.09,66.14,14698.0,63.5039,63.5423,63.4463,63.4943,14698.0
2019-04-16 12:05:00,66.2,66.42,66.2,66.36,38227.0,63.5519,63.7631,63.5519,63.7055,38227.0
2019-04-16 12:10:00,66.37,66.47,66.32,66.44,10517.0,63.7151,63.8111,63.6671,63.7823,10517.0
2019-04-16 12:15:00,66.47,66.49,66.32,66.32,38650.0,63.8111,63.8303,63.6671,63.6671,38650.0
2019-04-16 12:20:00,66.33,66.35,66.2,66.29,32294.0,63.6767,63.6959,63.5519,63.6383,32294.0
2019-04-16 12:25:00,66.29,66.35,66.25,66.33,19621.0,63.6383,63.6959,63.5999,63.6767,19621.0
2019-04-16 12:30:00,66.34,66.42,66.27,66.35,29385.0,63.6863,63.7631,63.6191,63.6959,29385.0
2019-04-16 12:35:00,66.35,66.44,66.32,66.41,12333.0,63.6959,63.7823,63.6671,63.7535,12333.0
2019-04-16 12:40:00,66.41,66.45,66.36,66.43,11683.0,63.7535,63.7919,63.7055,63.7727,11683.0
2019-04-16 12:45:00,66.43,66.51,66.4,66.46,12806.0,63.7727,63.8495,63.7439,63.8015,12806.0
2019-04-16 12:50:00,66.47,66.49,66.39,66.39,8008.0,63.8111,63.8303,63.7343,63.7343,8008.0
2019-04-16 12:55:00,66.43,66.52,66.39,66.45,17173.0,63.7727,63.8591,63.7343,63.7919,17173.0
2019-04-16 13:00:00,66.42,66.43,66.36,66.36,17353.0,63.7631,63.7727,63.7055,63.7055,17353.0
2019-04-16 13:05:00,66.38,66.42,66.37,66.39,6989.0,63.7247,63.7631,63.7151,63.7343,6989.0
2019-04-16 13:10:00,66.39,66.39,66.35,66.39,8741.0,63.7343,63.7343,63.6959,63.7343,8741.0
2019-04-16 13:15:00,66.37,66.39,66.32,66.39,4856.0,63.7151,63.7343,63.6671,63.7343,4856.0
2019-04-16 13:20:00,66.4,66.45,66.37,66.38,31641.0,63.7439,63.7919,63.7151,63.7247,31641.0
2019-04-16 13:25:00,66.37,66.37,66.21,66.26,13704.0,63.7151,63.7151,63.5615,63.6095,13704.0
2019-04-16 13:30:00,66.26,66.34,66.23,66.31,8417.0,63.6095,63.6863,63.5807,63.6575,8417.0
2019-04-16 13:35:00,66.32,66.33,66.24,66.3,7154.0,63.6671,63.6767,63.5903,63.6479,7154.0
2019-04-16 13:40:00,66.3,66.32,66.25,66.3,19489.0,63.6479,63.6671,63.5999,63.6479,19489.0
2019-04-16 13:45:00,66.32,66.35,66.26,66.28,2394.0,63.6671,63.6959,63.6095,63.6287,2394.0
2019-04-16 13:50:00,66.25,66.27,66.2,66.2,8674.0,63.5999,63.6191,63.5519,63.5519,8674.0
2019-04-16 13:55:00,66.18,66.19,66.08,66.17,21092.0,63.5327,63.5423,63.4367,63.5231,21092.0
2019-04-16 14:00:00,66.18,66.18,66.04,66.06,21300.0,63.5327,63.5327,63.3983,63.4175,21300.0
2019-04-16 14:05:00,66.08,66.09,65.93,66.02,21971.0,63.4367,63.4463,63.2927,63.3791,21971.0
2019-04-16 14:10:00,66.03,66.04,65.96,66.02,4085.0,63.3887,63.3983,63.3215,63.3791,4085.0
2019-04-16 14:15:00,66.01,66.19,66.0,66.16,35196.0,63.3695,63.5423,63.3599,63.5135,35196.0
2019-04-16 14:20:00,66.16,66.35,66.13,66.35,22414.0,63.5135,63.6959,63.4847,63.6959,22414.0
2019-04-16 14:25:00,66.34,66.41,66.33,66.39,23706.0,63.6863,63.7535,63.6767,63.7343,23706.0
2019-04-16 14:30:00,66.4,66.48,66.32,66.43,21893.0,63.7439,63.8207,63.6671,63.7727,21893.0
2019-04-16 14:35:00,66.46,66.48,66.3,66.34,7965.0,63.8015,63.8207,63.6479,63.6863,7965.0
2019-04-16 14:40:00,66.37,66.38,66.32,66.35,21207.0,63.7151,63.7247,63.6671,63.6959,21207.0
2019-04-16 14:45:00,66.36,66.42,66.33,66.36,57028.0,63.7055,63.7631,63.6767,63.7055,57028.0
2019-04-16 14:50:00,66.37,66.43,66.34,66.38,27264.0,63.7151,63.7727,63.6863,63.7247,27264.0
2019-04-16 14:55:00,66.38,66.38,66.29,66.36,11036.0,63.7247,63.7247,63.6383,63.7055,11036.0
2019-04-16 15:00:00,66.36,66.49,66.35,66.39,31289.0,63.7055,63.8303,63.6959,63.7343,31289.0
2019-04-16 15:05:00,66.37,66.44,66.33,66.42,13668.0,63.7151,63.7823,63.6767,63.7631,13668.0
2019-04-16 15:10:00,66.4,66.44,66.37,66.39,14939.0,63.7439,63.7823,63.7151,63.7343,14939.0
2019-04-16 15:15:00,66.4,66.45,66.35,66.39,22994.0,63.7439,63.7919,63.6959,63.7343,22994.0
2019-04-16 15:20:00,66.38,66.41,66.34,66.35,26227.0,63.7247,63.7535,63.6863,63.6959,26227.0
2019-04-16 15:25:00,66.34,66.34,66.27,66.31,27474.0,63.6863,63.6863,63.6191,63.6575,27474.0
2019-04-16 15:30:00,66.29,66.29,65.87,65.93,42265.0,63.6383,63.6383,63.2351,63.2927,42265.0
2019-04-16 15:35:00,65.89,65.93,65.73,65.88,121420.0,63.2543,63.2927,63.1007,63.2447,121420.0
2019-04-16 15:40:00,65.86,65.92,65.79,65.84,35498.0,63.2255,63.2831,63.1583,63.2063,35498.0
2019-04-16 15:45:00,65.91,66.03,65.89,66.03,30170.0,63.2735,63.3887,63.2543,63.3887,30170.0
2019-04-16 15:50:00,66.01,66.06,65.92,66.05,56515.0,63.3695,63.4175,63.2831,63.4079,56515.0
2019-04-16 15:55:00,66.05,66.31,66.01,66.25,116198.0,63.4079,63.6575,63.3695,63.5999,116198.0
2019-04-17 09:30:00,66.99,67.01,66.27,66.32,85818.0,64.3103,64.3295,63.6191,63.6671,85818.0
2019-04-17 09:35:00,66.33,66.35,65.83,65.96,70912.0,63.6767,63.6959,63.1967,63.3215,70912.0
2019-04-17 09:40:00,65.95,65.97,65.52,65.69,107664.0,63.3119,63.3311,62.8991,63.0623,107664.0
2019-04-17 09:45:00,65.73,65.73,65.28,65.5,121526.0,63.1007,63.1007,62.6687,62.8799,121526.0
2019-04-17 09:50:00,65.52,65.66,65.18,65.33,91625.0,62.8991,63.0335,62.5727,62.7167,91625.0
2019-04-17 09:55:00,65.36,65.39,64.84,64.85,88565.0,62.7455,62.7743,62.2463,62.2559,88565.0
2019-04-17 10:00:00,64.85,64.97,64.59,64.8,245881.0,62.2559,62.3711,62.0063,62.2079,245881.0
2019-04-17 10:05:00,64.8,64.87,64.43,64.45,79354.0,62.2079,62.2751,61.8527,61.8719,79354.0
2019-04-17 10:10:00,64.46,64.69,64.46,64.63,69695.0,61.8815,62.1023,61.8815,62.0447,69695.0
2019-04-17 10:15:00,64.61,64.69,64.51,64.53,74486.0,62.0255,62.1023,61.9295,61.9487,74486.0
2019-04-17 10:20:00,64.52,64.69,64.51,64.6,54212.0,61.9391,62.1023,61.9295,62.0159,54212.0
2019-04-17 10:25:00,64.62,65.01,64.61,64.9,82501.0,62.0351,62.4095,62.0255,62.3039,82501.0
2019-04-17 10:30:00,64.94,65.02,64.81,64.99,55095.0,62.3423,62.4191,62.2175,62.3903,55095.0
2019-04-17 10:35:00,64.99,65.1,64.98,65.07,47363.0,62.3903,62.4959,62.3807,62.4671,47363.0
2019-04-17 10:40:00,65.07,65.13,64.92,64.99,46680.0,62.4671,62.5247,62.3231,62.3903,46680.0
2019-04-17 10:45:00,64.98,65.04,64.88,65.0,28719.0,62.3807,62.4383,62.2847,62.3999,28719.0
2019-04-17 10:50:00,64.99,65.01,64.58,64.68,56499.0,62.3903,62.4095,61.9967,62.0927,56499.0
2019-04-17 10:55:00,64.68,64.76,64.55,64.59,40488.0,62.0927,62.1695,61.9679,62.0063,40488.0
2019-04-17 11:00:00,64.61,64.91,64.58,64.9,45786.0,62.0255,62.3135,61.9967,62.3039,45786.0
2019-04-17 11:05:00,64.91,65.21,64.89,65.16,67623.0,62.3135,62.6015,62.2943,62.5535,67623.0
2019-04-17 11:10:00,65.17,65.2,64.88,64.9,62428.0,62.5631,62.5919,62.2847,62.3039,62428.0
2019-04-17 11:15:00,64.93,65.05,64.78,65.04,54309.0,62.3327,62.4479,62.1887,62.4383,54309.0
2019-04-17 11:20:00,65.01,65.01,64.68,64.7,30178.0,62.4095,62.4095,62.0927,62.1119,30178.0
2019-04-17 11:25:00,64.66,64.74,64.45,64.47,50756.0,62.0735,62.1503,61.8719,61.8911,50756.0
2019-04-17 11:30:00,64.44,64.49,64.08,64.16,93582.0,61.8623,61.9103,61.5167,61.5935,93582.0
2019-04-17 11:35:00,64.15,64.36,64.14,64.32,56987.0,61.5839,61.7855,61.5743,61.7471,56987.0
2019-04-17 11:40:00,64.32,64.36,64.24,64.25,28879.0,61.7471,61.7855,61.6703,61.6799,28879.0
2019-04-17 11:45:00,64.24,64.72,64.16,64.67,53107.0,61.6703,62.1311,61.5935,62.0831,53107.0
2019-04-17 11:50:00,64.69,64.7,64.51,64.61,26741.0,62.1023,62.1119,61.9295,62.0255,26741.0
2019-04-17 11:55:00,64.58,64.58,64.2,64.32,34266.0,61.9967,61.9967,61.6319,61.7471,34266.0
2019-04-17 12:00:00,64.32,64.42,64.0,64.05,44186.0,61.7471,61.8431,61.4399,61.4879,44186.0
2019-04-17 12:05:00,64.02,64.08,63.85,63.94,109037.0,61.4591,61.5167,61.2959,61.3823,109037.0
2019-04-17 12:10:00,63.93,63.94,63.71,63.89,65487.0,61.3727,61.3823,61.1615,61.3343,65487.0
2019-04-17 12:15:00,63.89,64.04,63.83,64.02,24262.0,61.3343,61.4783,61.2767,61.4591,24262.0
2019-04-17 12:20:00,64.03,64.18,64.01,64.04,101809.0,61.4687,61.6127,61.4495,61.4783,101809.0
2019-04-17 12:25:00,64.01,64.29,63.97,64.26,75390.0,61.4495,61.7183,61.4111,61.6895,75390.0
2019-04-17 12:30:00,64.25,64.3,64.11,64.13,40414.0,61.6799,61.7279,61.5455,61.5647,40414.0
2019-04-17 12:35:00,64.12,64.44,64.12,64.32,33846.0,61.5551,61.8623,61.5551,61.7471,33846.0
2019-04-17 12:40:00,64.32,64.44,64.28,64.35,42099.0,61.7471,61.8623,61.7087,61.7759,42099.0
2019-04-17 12:45:00,64.35,64.39,64.19,64.23,23307.0,61.7759,61.8143,61.6223,61.6607,23307.0
2019-04-17 12:50:00,64.25,64.36,64.25,64.35,40513.0,61.6799,61.7855,61.6799,61.7759,40513.0
2019-04-17 12:55:00,64.33,64.5,64.32,64.38,19754.0,61.7567,61.9199,61.7471,61.8047,19754.0
2019-04-17 13:00:00,64.37,64.44,64.27,64.41,56344.0,61.7951,61.8623,61.6991,61.8335,56344.0
2019-04-17 13:05:00,64.43,64.47,64.31,64.47,36521.0,61.8527,61.8911,61.7375,61.8911,36521.0
2019-04-17 13:10:00,64.45,64.49,64.36,64.39,19620.0,61.8719,61.9103,61.7855,61.8143,19620.0
2019-04-17 13:15:00,64.44,64.47,64.42,64.44,15816.0,61.8623,61.8911,61.8431,61.8623,15816.0
2019-04-17 13:20:00,64.42,64.52,64.25,64.27,50418.0,61.8431,61.9391,61.6799,61.6991,50418.0
2019-04-17 13:25:00,64.27,64.32,64.1,64.15,33098.0,61.6991,61.7471,61.5359,61.5839,33098.0
2019-04-17 13:30:00,64.16,64.31,64.14,64.22,25251.0,61.5935,61.7375,61.5743,61.6511,25251.0
2019-04-17 13:35:00,64.21,64.4,64.19,64.38,141910.0,61.6415,61.8239,61.6223,61.8047,141910.0
2019-04-17 13:40:00,64.38,64.44,64.27,64.34,44665.0,61.8047,61.8623,61.6991,61.7663,44665.0
2019-04-17 13:45:00,64.35,64.38,64.21,64.22,13274.0,61.7759,61.8047,61.6415,61.6511,13274.0
2019-04-17 13:50:00,64.21,64.24,63.91,63.97,46844.0,61.6415,61.6703,61.3535,61.4111,46844.0
2019-04-17 13:55:00,64.02,64.02,63.96,63.98,7216.0,61.4591,61.4591,61.4015,61.4207,7216.0
2019-04-17 14:00:00,63.98,64.05,63.89,63.98,30724.0,61.4207,61.4879,61.3343,61.4207,30724.0
2019-04-17 14:05:00,63.96,64.0,63.8,63.87,34157.0,61.4015,61.4399,61.2479,61.3151,34157.0
2019-04-17 14:10:00,63.85,63.85,63.63,63.69,42068.0,61.2959,61.2959,61.0847,61.1423,42068.0
2019-04-17 14:15:00,63.69,63.85,63.67,63.81,55762.0,61.1423,61.2959,61.1231,61.2575,55762.0
2019-04-17 14:20:00,63.81,63.84,63.69,63.69,25430.0,61.2575,61.2863,61.1423,61.1423,25430.0
2019-04-17 14:25:00,63.66,63.67,63.35,63.41,72377.0,61.1135,61.1231,60.8159,60.8735,72377.0
2019-04-17 14:30:00,63.42,63.69,63.42,63.62,69795.0,60.8831,61.1423,60.8831,61.0751,69795.0
2019-04-17 14:35:00,63.63,63.73,63.6,63.71,23082.0,61.0847,61.1807,61.0559,61.1615,23082.0
2019-04-17 14:40:00,63.74,63.78,63.64,63.77,13617.0,61.1903,61.2287,61.0943,61.2191,13617.0
2019-04-17 14:45:00,63.8,63.88,63.75,63.86,44110.0,61.2479,61.3247,61.1999,61.3055,44110.0
2019-04-17 14:50:00,63.88,64.08,63.88,64.07,37741.0,61.3247,61.5167,61.3247,61.5071,37741.0
2019-04-17 14:55:00,64.05,64.13,64.01,64.12,25987.0,61.4879,61.5647,61.4495,61.5551,25987.0
2019-04-17 15:00:00,64.15,64.46,64.14,64.39,56228.0,61.5839,61.8815,61.5743,61.8143,56228.0
2019-04-17 15:05:00,64.4,64.5,64.36,64.43,28480.0,61.8239,61.9199,61.7855,61.8527,28480.0
2019-04-17 15:10:00,64.44,64.58,64.43,64.51,16915.0,61.8623,61.9967,61.8527,61.9295,16915.0
2019-04-17 15:15:00,64.53,64.54,64.26,64.31,43194.0,61.9487,61.9583,61.6895,61.7375,43194.0
2019-04-17 15:20:00,64.32,64.36,64.24,64.36,20425.0,61.7471,61.7855,61.6703,61.7855,20425.0
2019-04-17 15:25:00,64.35,64.44,64.3,64.32,15646.0,61.7759,61.8623,61.7279,61.7471,15646.0
2019-04-17 15:30:00,64.32,64.43,64.29,64.42,26506.0,61.7471,61.8527,61.7183,61.8431,26506.0
2019-04-17 15:35:00,64.41,64.42,64.21,64.4,23933.0,61.8335,61.8431,61.6415,61.8239,23933.0
2019-04-17 15:40:00,64.41,64.45,64.34,64.44,29598.0,61.8335,61.8719,61.7663,61.8623,29598.0
2019-04-17 15:45:00,64.41,64.45,64.27,64.36,36973.0,61.8335,61.8719,61.6991,61.7855,36973.0
2019-04-17 15:50:00,64.33,64.47,64.3,64.46,35920.0,61.7567,61.8911,61.7279,61.8815,35920.0
2019-04-17 15:55:00,64.43,64.44,64.24,64.4,153175.0,61.8527,61.8623,61.6703,61.8239,153175.0
2019-04-18 09:30:00,64.5,64.5,63.63,63.99,123120.0,61.9199,61.9199,61.0847,61.4303,123120.0
2019-04-18 09:35:00,64.06,64.45,64.06,64.35,102422.0,61.4975,61.8719,61.4975,61.7759,102422.0
2019-04-18 09:40:00,64.37,64.65,64.28,64.42,96884.0,61.7951,62.0639,61.7087,61.8431,96884.0
2019-04-18 09:45:00,64.43,64.66,64.27,64.51,75041.0,61.8527,62.0735,61.6991,61.9295,75041.0
2019-04-18 09:50:00,64.52,64.66,64.23,64.28,74802.0,61.9391,62.0735,61.6607,61.7087,74802.0
2019-04-18 09:55:00,64.27,64.3,63.32,63.33,66836.0,61.6991,61.7279,60.7871,60.7967,66836.0
2019-04-18 10:00:00,63.35,63.55,63.27,63.39,87834.0,60.8159,61.0079,60.7391,60.8543,87834.0
2019-04-18 10:05:00,63.38,63.55,63.35,63.35,73405.0,60.8447,61.0079,60.8159,60.8159,73405.0
2019-04-18 10:10:00,63.37,63.37,63.17,63.22,134964.0,60.8351,60.8351,60.6431,60.6911,134964.0
2019-04-18 10:15:00,63.18,63.29,63.1,63.13,117206.0,60.6527,60.7583,60.5759,60.6047,117206.0
2019-04-18 10:20:00,63.1,63.11,62.7,62.76,199353.0,60.5759,60.5855,60.1919,60.2495,199353.0
2019-04-18 10:25:00,62.7,62.85,62.67,62.85,121202.0,60.1919,60.3359,60.1631,60.3359,121202.0
2019-04-18 10:30:00,62.84,62.97,62.73,62.83,189792.0,60.3263,60.4511,60.2207,60.3167,189792.0
2019-04-18 10:35:00,62.79,62.97,62.77,62.88,54763.0,60.2783,60.4511,60.2591,60.3647,54763.0
2019-04-18 10:40:00,62.84,62.93,62.73,62.8,47935.0,60.3263,60.4127,60.2207,60.2879,47935.0
2019-04-18 10:45:00,62.81,63.11,62.81,63.01,89365.0,60.2975,60.5855,60.2975,60.4895,89365.0
2019-04-18 10:50:00,63.03,63.16,62.9,63.15,47936.0,60.5087,60.6335,60.3839,60.6239,47936.0
2019-04-18 10:55:00,63.16,63.41,63.15,63.33,79951.0,60.6335,60.8735,60.6239,60.7967,79951.0
2019-04-18 11:00:00,63.35,63.49,63.3,63.45,46878.0,60.8159,60.9503,60.7679,60.9119,46878.0
2019-04-18 11:05:00,63.44,63.66,63.43,63.65,55708.0,60.9023,61.1135,60.8927,61.1039,55708.0
2019-04-18 11:10:00,63.64,63.72,63.46,63.63,60053.0,61.0943,61.1711,60.9215,61.0847,60053.0
2019-04-18 11:15:00,63.64,63.67,63.41,63.45,54392.0,61.0943,61.1231,60.8735,60.9119,54392.0
2019-04-18 11:20:00,63.46,63.48,63.17,63.24,36002.0,60.9215,60.9407,60.6431,60.7103,36002.0
2019-04-18 11:25:00,63.29,63.55,63.21,63.3,62675.0,60.7583,61.0079,60.6815,60.7679,62675.0
2019-04-18 11:30:00,63.3,63.59,63.3,63.54,15799.0,60.7679,61.0463,60.7679,60.9983,15799.0
2019-04-18 11:35:00,63.51,63.91,63.44,63.86,55153.0,60.9695,61.3535,60.9023,61.3055,55153.0
2019-04-18 11:40:00,63.79,64.0,63.68,63.93,48292.0,61.2383,61.4399,61.1327,61.3727,48292.0
2019-04-18 11:45:00,63.92,63.96,63.79,63.92,16218.0,61.3631,61.4015,61.2383,61.3631,16218.0
2019-04-18 11:50:00,63.87,63.97,63.74,63.89,21110.0,61.3151,61.4111,61.1903,61.3343,21110.0
2019-04-18 11:55:00,63.87,64.11,63.87,64.11,37625.0,61.3151,61.5455,61.3151,61.5455,37625.0
2019-04-18 12:00:00,64.1,64.25,64.1,64.25,40749.0,61.5359,61.6799,61.5359,61.6799,40749.0
2019-04-18 12:05:00,64.24,64.27,64.13,64.15,35447.0,61.6703,61.6991,61.5647,61.5839,35447.0
2019-04-18 12:10:00,64.17,64.22,64.14,64.16,11131.0,61.6031,61.6511,61.5743,61.5935,11131.0
2019-04-18 12:15:00,64.18,64.49,64.18,64.47,59932.0,61.6127,61.9103,61.6127,61.8911,59932.0
2019-04-18 12:20:00,64.45,64.49,64.34,64.47,57370.0,61.8719,61.9103,61.7663,61.8911,57370.0
2019-04-18 12:25:00,64.46,64.48,64.27,64.33,22659.0,61.8815,61.9007,61.6991,61.7567,22659.0
2019-04-18 12:30:00,64.32,64.43,64.28,64.35,30458.0,61.7471,61.8527,61.7087,61.7759,30458.0
2019-04-18 12:35:00,64.35,64.43,64.24,64.27,42391.0,61.7759,61.8527,61.6703,61.6991,42391.0
2019-04-18 12:40:00,64.29,64.37,64.26,64.34,4273.0,61.7183,61.7951,61.6895,61.7663,4273.0
2019-04-18 12:45:00,64.32,64.44,64.32,64.44,15201.0,61.7471,61.8623,61.7471,61.8623,15201.0
2019-04-18 12:50:00,64.43,64.43,64.36,64.38,4800.0,61.8527,61.8527,61.7855,61.8047,4800.0
2019-04-18 12:55:00,64.41,64.41,64.18,64.19,15859.0,61.8335,61.8335,61.6127,61.6223,15859.0
2019-04-18 13:00:00,64.19,64.19,64.07,64.13,24953.0,61.6223,61.6223,61.5071,61.5647,24953.0
2019-04-18 13:05:00,64.12,64.14,64.07,64.08,11625.0,61.5551,61.5743,61.5071,61.5167,11625.0
2019-04-18 13:10:00,64.08,64.2,64.07,64.16,17643.0,61.5167,61.6319,61.5071,61.5935,17643.0
2019-04-18 13:15:00,64.16,64.19,64.04,64.14,19265.0,61.5935,61.6223,61.4783,61.5743,19265.0
2019-04-18 13:20:00,64.11,64.15,64.11,64.15,2710.0,61.5455,61.5839,61.5455,61.5839,2710.0
2019-04-18 13:25:00,64.13,64.15,64.09,64.15,10847.0,61.5647,61.5839,61.5263,61.5839,10847.0
2019-04-18 13:30:00,64.17,64.18,64.13,64.17,19618.0,61.6031,61.6127,61.5647,61.6031,19618.0
2019-04-18 13:35:00,64.16,64.17,64.03,64.06,14594.0,61.5935,61.6031,61.4687,61.4975,14594.0
2019-04-18 13:40:00,64.06,64.08,63.98,64.04,17194.0,61.4975,61.5167,61.4207,61.4783,17194.0
2019-04-18 13:45:00,64.05,64.16,64.05,64.14,11915.0,61.4879,61.5935,61.4879,61.5743,11915.0
2019-04-18 13:50:00,64.18,64.31,64.18,64.3,13921.0,61.6127,61.7375,61.6127,61.7279,13921.0
2019-04-18 13:55:00,64.28,64.33,64.24,64.25,24252.0,61.7087,61.7567,61.6703,61.6799,24252.0
2019-04-18 14:00:00,64.24,64.29,64.11,64.15,21790.0,61.6703,61.7183,61.5455,61.5839,21790.0
2019-04-18 14:05:00,64.1,64.1,63.99,64.08,7232.0,61.5359,61.5359,61.4303,61.5167,7232.0
2019-04-18 14:10:00,64.05,64.08,63.99,64.01,13248.0,61.4879,61.5167,61.4303,61.4495,13248.0
2019-04-18 14:15:00,64.01,64.06,63.96,63.96,14891.0,61.4495,61.4975,61.4015,61.4015,14891.0
2019-04-18 14:20:00,63.98,64.06,63.98,64.05,3120.0,61.4207,61.4975,61.4207,61.4879,3120.0
2019-04-18 14:25:00,64.03,64.14,64.01,64.11,26441.0,61.4687,61.5743,61.4495,61.5455,26441.0
2019-04-18 14:30:00,64.08,64.1,64.04,64.05,18208.0,61.5167,61.5359,61.4783,61.4879,18208.0
2019-04-18 14:35:00,64.06,64.11,63.93,63.99,36668.0,61.4975,61.5455,61.3727,61.4303,36668.0
2019-04-18 14:40:00,63.99,64.26,63.99,64.23,53516.0,61.4303,61.6895,61.4303,61.6607,53516.0
2019-04-18 14:45:00,64.22,64.23,64.16,64.19,30665.0,61.6511,61.6607,61.5935,61.6223,30665.0
2019-04-18 14:50:00,64.19,64.2,64.1,64.14,17732.0,61.6223,61.6319,61.5359,61.5743,17732.0
2019-04-18 14:55:00,64.15,64.19,64.12,64.18,23025.0,61.5839,61.6223,61.5551,61.6127,23025.0
2019-04-18 15:00:00,64.2,64.2,64.02,64.03,14101.0,61.6319,61.6319,61.4591,61.4687,14101.0
2019-04-18 15:05:00,64.02,64.04,63.95,63.97,11127.0,61.4591,61.4783,61.3919,61.4111,11127.0
2019-04-18 15:10:00,63.95,64.02,63.94,63.96,20038.0,61.3919,61.4591,61.3823,61.4015,20038.0
2019-04-18 15:15:00,63.96,63.99,63.89,63.92,22825.0,61.4015,61.4303,61.3343,61.3631,22825.0
2019-04-18 15:20:00,63.91,63.98,63.91,63.96,46599.0,61.3535,61.4207,61.3535,61.4015,46599.0
2019-04-18 15:25:00,63.96,63.98,63.91,63.93,11036.0,61.4015,61.4207,61.3535,61.3727,11036.0
2019-04-18 15:30:00,63.9,63.9,63.75,63.83,78322.0,61.3439,61.3439,61.1999,61.2767,78322.0
2019-04-18 15:35:00,63.86,63.86,63.68,63.76,47216.0,61.3055,61.3055,61.1327,61.2095,47216.0
2019-04-18 15:40:00,63.75,63.84,63.72,63.84,41598.0,61.1999,61.2863,61.1711,61.2863,41598.0
2019-04-18 15:45:00,63.82,63.85,63.78,63.84,27474.0,61.2671,61.2959,61.2287,61.2863,27474.0
2019-04-18 15:50:00,63.83,63.88,63.67,63.79,97131.0,61.2767,61.3247,61.1231,61.2383,97131.0
2019-04-18 15:55:00,63.79,64.09,63.75,63.9,106192.0,61.2383,61.5263,61.1999,61.3439,106192.0
2019-04-22 09:30:00,63.46,63.72,63.38,63.71,93227.0,60.9215,61.1711,60.8447,61.1615,93227.0
2019-04-22 09:35:00,63.71,63.77,63.52,63.56,53922.0,61.1615,61.2191,60.9791,61.0175,53922.0
2019-04-22 09:40:00,63.54,63.72,63.5,63.64,27673.0,60.9983,61.1711,60.9599,61.0943,27673.0
2019-04-22 09:45:00,63.69,64.04,63.69,63.91,45877.0,61.1423,61.4783,61.1423,61.3535,45877.0
2019-04-22 09:50:00,63.87,63.88,63.71,63.77,23774.0,61.3151,61.3247,61.1615,61.2191,23774.0
2019-04-22 09:55:00,63.7,63.93,63.7,63.93,21671.0,61.1519,61.3727,61.1519,61.3727,21671.0
2019-04-22 10:00:00,63.9,63.99,63.72,63.78,24235.0,61.3439,61.4303,61.1711,61.2287,24235.0
2019-04-22 10:05:00,63.8,63.86,63.13,63.19,43009.0,61.2479,61.3055,60.6047,60.6623,43009.0
2019-04-22 10:10:00,63.19,63.19,62.96,63.04,28820.0,60.6623,60.6623,60.4415,60.5183,28820.0
2019-04-22 10:15:00,63.02,63.12,62.96,62.98,26344.0,60.4991,60.5951,60.4415,60.4607,26344.0
2019-04-22 10:20:00,63.02,63.08,62.92,62.94,19934.0,60.4991,60.5567,60.4031,60.4223,19934.0
2019-04-22 10:25:00,62.96,63.23,62.96,63.17,33992.0,60.4415,60.7007,60.4415,60.6431,33992.0
2019-04-22 10:30:00,63.16,63.44,63.15,63.3,53582.0,60.6335,60.9023,60.6239,60.7679,53582.0
2019-04-22 10:35:00,63.34,63.43,63.18,63.2,19551.0,60.8063,60.8927,60.6527,60.6719,19551.0
2019-04-22 10:40:00,63.21,63.35,63.21,63.21,11726.0,60.6815,60.8159,60.6815,60.6815,11726.0
2019-04-22 10:45:00,63.11,63.45,63.01,63.42,21292.0,60.5855,60.9119,60.4895,60.8831,21292.0
2019-04-22 10:50:00,63.45,63.62,63.36,63.39,25747.0,60.9119,61.0751,60.8255,60.8543,25747.0
2019-04-22 10:55:00,63.35,63.53,63.19,63.26,24587.0,60.8159,60.9887,60.6623,60.7295,24587.0
2019-04-22 11:00:00,63.22,63.26,62.82,62.91,59815.0,60.6911,60.7295,60.3071,60.3935,59815.0
2019-04-22 11:05:00,62.93,63.01,62.79,62.97,21499.0,60.4127,60.4895,60.2783,60.4511,21499.0
2019-04-22 11:10:00,62.97,63.09,62.89,63.06,44917.0,60.4511,60.5663,60.3743,60.5375,44917.0
2019-04-22 11:15:00,63.06,63.06,62.85,63.03,17067.0,60.5375,60.5375,60.3359,60.5087,17067.0
2019-04-22 11:20:00,63.04,63.06,62.92,62.98,26903.0,60.5183,60.5375,60.4031,60.4607,26903.0
2019-04-22 11:25:00,62.95,63.01,62.73,62.87,38846.0,60.4319,60.4895,60.2207,60.3551,38846.0
2019-04-22 11:30:00,62.87,63.07,62.82,63.04,29418.0,60.3551,60.5471,60.3071,60.5183,29418.0
2019-04-22 11:35:00,63.05,63.06,62.98,63.03,19070.0,60.5279,60.5375,60.4607,60.5087,19070.0
2019-04-22 11:40:00,63.04,63.39,63.04,63.17,55988.0,60.5183,60.8543,60.5183,60.6431,55988.0
2019-04-22 11:45:00,63.13,63.13,62.87,62.9,17609.0,60.6047,60.6047,60.3551,60.3839,17609.0
2019-04-22 11:50:00,62.92,62.92,62.78,62.83,8906.0,60.4031,60.4031,60.2687,60.3167,8906.0
2019-04-22 11:55:00,62.83,62.93,62.83,62.92,14406.0,60.3167,60.4127,60.3167,60.4031,14406.0
2019-04-22 12:00:00,62.88,62.88,62.84,62.88,2438.0,60.3647,60.3647,60.3263,60.3647,2438.0
2019-04-22 12:05:00,62.95,63.17,62.94,63.01,36788.0,60.4319,60.6431,60.4223,60.4895,36788.0
2019-04-22 12:10:00,63.03,63.08,62.9,62.9,14759.0,60.5087,60.5567,60.3839,60.3839,14759.0
2019-04-22 12:15:00,62.9,63.02,62.89,62.93,6413.0,60.3839,60.4991,60.3743,60.4127,6413.0
2019-04-22 12:20:00,62.91,62.92,62.77,62.83,20579.0,60.3935,60.4031,60.2591,60.3167,20579.0
2019-04-22 12:25:00,62.83,63.11,62.82,63.08,17737.0,60.3167,60.5855,60.3071,60.5567,17737.0
2019-04-22 12:30:00,63.09,63.25,63.09,63.25,71079.0,60.5663,60.7199,60.5663,60.7199,71079.0
2019-04-22 12:35:00,63.23,63.3,63.22,63.3,11476.0,60.7007,60.7679,60.6911,60.7679,11476.0
2019-04-22 12:40:00,63.3,63.42,63.26,63.35,31093.0,60.7679,60.8831,60.7295,60.8159,31093.0
2019-04-22 12:45:00,63.32,63.35,63.25,63.25,9324.0,60.7871,60.8159,60.7199,60.7199,9324.0
2019-04-22 12:50:00,63.25,63.27,63.16,63.22,30726.0,60.7199,60.7391,60.6335,60.6911,30726.0
2019-04-22 12:55:00,63.24,63.28,63.22,63.25,6245.0,60.7103,60.7487,60.6911,60.7199,6245.0
2019-04-22 13:00:00,63.22,63.24,63.2,63.23,2738.0,60.6911,60.7103,60.6719,60.7007,2738.0
2019-04-22 13:05:00,63.21,63.23,63.15,63.17,2522.0,60.6815,60.7007,60.6239,60.6431,2522.0
2019-04-22 13:10:00,63.2,63.27,63.2,63.23,4512.0,60.6719,60.7391,60.6719,60.7007,4512.0
2019-04-22 13:15:00,63.19,63.3,63.18,63.29,8153.0,60.6623,60.7679,60.6527,60.7583,8153.0
2019-04-22 13:20:00,63.33,63.46,63.32,63.45,24008.0,60.7967,60.9215,60.7871,60.9119,24008.0
2019-04-22 13:25:00,63.42,63.43,63.27,63.28,15057.0,60.8831,60.8927,60.7391,60.7487,15057.0
2019-04-22 13:30:00,63.28,63.33,63.21,63.26,10926.0,60.7487,60.7967,60.6815,60.7295,10926.0
2019-04-22 13:35:00,63.28,63.31,63.23,63.24,8859.0,60.7487,60.7775,60.7007,60.7103,8859.0
2019-04-22 13:40:00,63.26,63.3,63.23,63.23,6550.0,60.7295,60.7679,60.7007,60.7007,6550.0
2019-04-22 13:45:00,63.23,63.32,63.23,63.3,5501.0,60.7007,60.7871,60.7007,60.7679,5501.0
2019-04-22 13:50:00,63.32,63.32,63.17,63.18,15572.0,60.7871,60.7871,60.6431,60.6527,15572.0
2019-04-22 13:55:00,63.16,63.16,63.02,63.1,14689.0,60.6335,60.6335,60.4991,60.5759,14689.0
2019-04-22 14:00:00,63.08,63.08,62.98,63.02,7152.0,60.5567,60.5567,60.4607,60.4991,7152.0
2019-04-22 14:05:00,63.02,63.08,62.99,63.01,17560.0,60.4991,60.5567,60.4703,60.4895,17560.0
2019-04-22 14:10:00,63.0,63.03,62.96,62.96,6279.0,60.4799,60.5087,60.4415,60.4415,6279.0
2019-04-22 14:15:00,62.98,63.01,62.88,63.01,10571.0,60.4607,60.4895,60.3647,60.4895,10571.0
2019-04-22 14:20:00,62.99,63.04,62.94,63.0,7060.0,60.4703,60.5183,60.4223,60.4799,7060.0
2019-04-22 14:25:00,62.98,63.05,62.96,62.96,13366.0,60.4607,60.5279,60.4415,60.4415,13366.0
2019-04-22 14:30:00,62.94,62.94,62.77,62.79,13657.0,60.4223,60.4223,60.2591,60.2783,13657.0
2019-04-22 14:35:00,62.82,62.82,62.74,62.76,36989.0,60.3071,60.3071,60.2303,60.2495,36989.0
2019-04-22 14:40:00,62.78,62.82,62.76,62.77,9295.0,60.2687,60.3071,60.2495,60.2591,9295.0
2019-04-22 14:45:00,62.82,62.84,62.73,62.73,27192.0,60.3071,60.3263,60.2207,60.2207,27192.0
2019-04-22 14:50:00,62.73,62.81,62.7,62.8,21595.0,60.2207,60.2975,60.1919,60.2879,21595.0
2019-04-22 14:55:00,62.81,62.83,62.77,62.77,9701.0,60.2975,60.3167,60.2591,60.2591,9701.0
2019-04-22 15:00:00,62.76,62.79,62.6,62.61,20509.0,60.2495,60.2783,60.0959,60.1055,20509.0
2019-04-22 15:05:00,62.6,62.6,62.5,62.6,41943.0,60.0959,60.0959,59.9999,60.0959,41943.0
2019-04-22 15:10:00,62.58,62.68,62.56,62.65,24780.0,60.0767,60.1727,60.0575,60.1439,24780.0
2019-04-22 15:15:00,62.66,62.84,62.66,62.83,20948.0,60.1535,60.3263,60.1535,60.3167,20948.0
2019-04-22 15:20:00,62.81,62.9,62.76,62.89,36501.0,60.2975,60.3839,60.2495,60.3743,36501.0
2019-04-22 15:25:00,62.9,62.91,62.84,62.85,14991.0,60.3839,60.3935,60.3263,60.3359,14991.0
2019-04-22 15:30:00,62.84,62.9,62.8,62.89,26693.0,60.3263,60.3839,60.2879,60.3743,26693.0
2019-04-22 15:35:00,62.9,63.09,62.89,63.05,25612.0,60.3839,60.5663,60.3743,60.5279,25612.0
2019-04-22 15:40:00,63.07,63.1,62.98,63.06,33168.0,60.5471,60.5759,60.4607,60.5375,33168.0
2019-04-22 15:45:00,63.05,63.19,63.03,63.19,40897.0,60.5279,60.6623,60.5087,60.6623,40897.0
2019-04-22 15:50:00,63.19,63.41,63.19,63.36,60084.0,60.6623,60.8735,60.6623,60.8255,60084.0
2019-04-22 15:55:00,63.37,63.39,63.29,63.29,126148.0,60.8351,60.8543,60.7583,60.7583,126148.0
2019-04-23 09:30:00,63.55,63.95,63.51,63.95,127797.0,61.0079,61.3919,60.9695,61.3919,127797.0
2019-04-23 09:35:00,63.91,64.12,63.83,64.12,65145.0,61.3535,61.5551,61.2767,61.5551,65145.0
2019-04-23 09:40:00,64.14,64.17,63.91,64.08,89540.0,61.5743,61.6031,61.3535,61.5167,89540.0
2019-04-23 09:45:00,64.06,64.06,63.52,63.7,115427.0,61.4975,61.4975,60.9791,61.1519,115427.0
2019-04-23 09:50:00,63.69,63.9,63.63,63.85,54384.0,61.1423,61.3439,61.0847,61.2959,54384.0
2019-04-23 09:55:00,63.84,64.04,63.8,63.92,52831.0,61.2863,61.4783,61.2479,61.3631,52831.0
2019-04-23 10:00:00,63.95,64.26,63.89,64.11,143247.0,61.3919,61.6895,61.3343,61.5455,143247.0
2019-04-23 10:05:00,64.12,64.12,63.75,63.75,100372.0,61.5551,61.5551,61.1999,61.1999,100372.0
2019-04-23 10:10:00,63.75,64.16,63.69,64.06,68683.0,61.1999,61.5935,61.1423,61.4975,68683.0
2019-04-23 10:15:00,64.08,64.12,63.78,63.78,34805.0,61.5167,61.5551,61.2287,61.2287,34805.0
2019-04-23 10:20:00,63.84,64.25,63.84,64.24,54251.0,61.2863,61.6799,61.2863,61.6703,54251.0
2019-04-23 10:25:00,64.25,64.55,64.22,64.5,93872.0,61.6799,61.9679,61.6511,61.9199,93872.0
2019-04-23 10:30:00,64.5,64.52,64.41,64.45,27266.0,61.9199,61.9391,61.8335,61.8719,27266.0
2019-04-23 10:35:00,64.44,64.75,64.44,64.73,72115.0,61.8623,62.1599,61.8623,62.1407,72115.0
2019-04-23 10:40:00,64.74,64.87,64.7,64.84,48990.0,62.1503,62.2751,62.1119,62.2463,48990.0
2019-04-23 10:45:00,64.85,64.85,64.51,64.56,51304.0,62.2559,62.2559,61.9295,61.9775,51304.0
2019-04-23 10:50:00,64.59,64.98,64.52,64.92,58570.0,62.0063,62.3807,61.9391,62.3231,58570.0
2019-04-23 10:55:00,64.92,65.01,64.75,65.0,61033.0,62.3231,62.4095,62.1599,62.3999,61033.0
2019-04-23 11:00:00,65.0,65.3,65.0,65.25,75810.0,62.3999,62.6879,62.3999,62.6399,75810.0
2019-04-23 11:05:00,65.25,65.28,65.06,65.18,26858.0,62.6399,62.6687,62.4575,62.5727,26858.0
2019-04-23 11:10:00,65.18,65.31,65.18,65.27,85595.0,62.5727,62.6975,62.5727,62.6591,85595.0
2019-04-23 11:15:00,65.27,65.55,65.21,65.54,247328.0,62.6591,62.9279,62.6015,62.9183,247328.0
2019-04-23 11:20:00,65.56,65.83,65.52,65.78,178524.0,62.9375,63.1967,62.8991,63.1487,178524.0
2019-04-23 11:25:00,65.79,65.88,65.68,65.8,89042.0,63.1583,63.2447,63.0527,63.1679,89042.0
2019-04-23 11:30:00,65.79,65.98,65.66,65.95,73135.0,63.1583,63.3407,63.0335,63.3119,73135.0
2019-04-23 11:35:00,65.97,66.22,65.91,66.18,192795.0,63.3311,63.5711,63.2735,63.5327,192795.0
2019-04-23 11:40:00,66.16,66.21,65.94,66.16,63605.0,63.5135,63.5615,63.3023,63.5135,63605.0
2019-04-23 11:45:00,66.13,66.21,66.0,66.16,61132.0,63.4847,63.5615,63.3599,63.5135,61132.0
2019-04-23 11:50:00,66.17,66.34,66.04,66.3,63531.0,63.5231,63.6863,63.3983,63.6479,63531.0
2019-04-23 11:55:00,66.3,66.41,66.23,66.3,53114.0,63.6479,63.7535,63.5807,63.6479,53114.0
2019-04-23 12:00:00,66.3,66.58,66.28,66.57,89869.0,63.6479,63.9167,63.6287,63.9071,89869.0
2019-04-23 12:05:00,66.58,66.73,66.55,66.56,81841.0,63.9167,64.0607,63.8879,63.8975,81841.0
2019-04-23 12:10:00,66.57,66.57,66.37,66.41,113905.0,63.9071,63.9071,63.7151,63.7535,113905.0
2019-04-23 12:15:00,66.41,66.59,66.34,66.55,105304.0,63.7535,63.9263,63.6863,63.8879,105304.0
2019-04-23 12:20:00,66.57,66.58,66.33,66.38,36618.0,63.9071,63.9167,63.6767,63.7247,36618.0
2019-04-23 12:25:00,66.37,66.57,66.37,66.46,36683.0,63.7151,63.9071,63.7151,63.8015,36683.0
2019-04-23 12:30:00,66.5,66.56,66.33,66.36,49564.0,63.8399,63.8975,63.6767,63.7055,49564.0
2019-04-23 12:35:00,66.36,66.54,66.33,66.54,39569.0,63.7055,63.8783,63.6767,63.8783,39569.0
2019-04-23 12:40:00,66.53,66.54,66.38,66.54,39358.0,63.8687,63.8783,63.7247,63.8783,39358.0
2019-04-23 12:45:00,66.54,66.65,66.5,66.53,37622.0,63.8783,63.9839,63.8399,63.8687,37622.0
2019-04-23 12:50:00,66.5,66.53,66.38,66.41,61895.0,63.8399,63.8687,63.7247,63.7535,61895.0
2019-04-23 12:55:00,66.44,66.56,66.36,66.52,38034.0,63.7823,63.8975,63.7055,63.8591,38034.0
2019-04-23 13:00:00,66.54,66.67,66.54,66.59,49559.0,63.8783,64.0031,63.8783,63.9263,49559.0
2019-04-23 13:05:00,66.61,66.62,66.48,66.56,12484.0,63.9455,63.9551,63.8207,63.8975,12484.0
2019-04-23 13:10:00,66.6,66.69,66.57,66.57,19145.0,63.9359,64.0223,63.9071,63.9071,19145.0
2019-04-23 13:15:00,66.56,66.57,66.47,66.51,20423.0,63.8975,63.9071,63.8111,63.8495,20423.0
2019-04-23 13:20:00,66.5,66.56,66.35,66.35,25598.0,63.8399,63.8975,63.6959,63.6959,25598.0
2019-04-23 13:25:00,66.36,66.44,66.31,66.34,49862.0,63.7055,63.7823,63.6575,63.6863,49862.0
2019-04-23 13:30:00,66.37,66.46,66.27,66.32,16940.0,63.7151,63.8015,63.6191,63.6671,16940.0
2019-04-23 13:35:00,66.32,66.32,66.17,66.18,28879.0,63.6671,63.6671,63.5231,63.5327,28879.0
2019-04-23 13:40:00,66.2,66.31,66.19,66.27,18150.0,63.5519,63.6575,63.5423,63.6191,18150.0
2019-04-23 13:45:00,66.3,66.32,66.2,66.31,32220.0,63.6479,63.6671,63.5519,63.6575,32220.0
2019-04-23 13:50:00,66.31,66.31,66.25,66.31,29919.0,63.6575,63.6575,63.5999,63.6575,29919.0
2019-04-23 13:55:00,66.29,66.34,66.26,66.28,9227.0,63.6383,63.6863,63.6095,63.6287,9227.0
2019-04-23 14:00:00,66.27,66.32,66.15,66.28,18854.0,63.6191,63.6671,63.5039,63.6287,18854.0
2019-04-23 14:05:00,66.32,66.42,66.28,66.42,20308.0,63.6671,63.7631,63.6287,63.7631,20308.0
2019-04-23 14:10:00,66.43,66.54,66.4,66.54,11590.0,63.7727,63.8783,63.7439,63.8783,11590.0
2019-04-23 14:15:00,66.55,66.64,66.48,66.59,22617.0,63.8879,63.9743,63.8207,63.9263,22617.0
2019-04-23 14:20:00,66.61,66.66,66.49,66.49,27258.0,63.9455,63.9935,63.8303,63.8303,27258.0
2019-04-23 14:25:00,66.46,66.77,66.45,66.62,69208.0,63.8015,64.0991,63.7919,63.9551,69208.0
2019-04-23 14:30:00,66.6,66.67,66.57,66.59,14569.0,63.9359,64.0031,63.9071,63.9263,14569.0
2019-04-23 14:35:00,66.61,66.62,66.5,66.54,14126.0,63.9455,63.9551,63.8399,63.8783,14126.0
2019-04-23 14:40:00,66.52,66.67,66.51,66.55,20708.0,63.8591,64.0031,63.8495,63.8879,20708.0
2019-04-23 14:45:00,66.58,66.63,66.5,66.54,31333.0,63.9167,63.9647,63.8399,63.8783,31333.0
2019-04-23 14:50:00,66.52,66.54,66.31,66.45,49645.0,63.8591,63.8783,63.6575,63.7919,49645.0
2019-04-23 14:55:00,66.46,66.47,66.3,66.3,24522.0,63.8015,63.8111,63.6479,63.6479,24522.0
2019-04-23 15:00:00,66.33,66.37,65.98,66.35,63020.0,63.6767,63.7151,63.3407,63.6959,63020.0
2019-04-23 15:05:00,66.35,66.48,66.32,66.37,49333.0,63.6959,63.8207,63.6671,63.7151,49333.0
2019-04-23 15:10:00,66.39,66.59,66.36,66.49,19358.0,63.7343,63.9263,63.7055,63.8303,19358.0
2019-04-23 15:15:00,66.46,66.52,66.35,66.52,36384.0,63.8015,63.8591,63.6959,63.8591,36384.0
2019-04-23 15:20:00,66.51,66.52,66.42,66.46,6533.0,63.8495,63.8591,63.7631,63.8015,6533.0
2019-04-23 15:25:00,66.44,66.44,66.33,66.4,29958.0,63.7823,63.7823,63.6767,63.7439,29958.0
2019-04-23 15:30:00,66.41,66.48,66.37,66.41,22430.0,63.7535,63.8207,63.7151,63.7535,22430.0
2019-04-23 15:35:00,66.39,66.47,66.29,66.3,30592.0,63.7343,63.8111,63.6383,63.6479,30592.0
2019-04-23 15:40:00,66.3,66.35,66.22,66.25,48346.0,63.6479,63.6959,63.5711,63.5999,48346.0
2019-04-23 15:45:00,66.24,66.3,66.13,66.25,36433.0,63.5903,63.6479,63.4847,63.5999,36433.0
2019-04-23 15:50:00,66.24,66.31,66.23,66.28,31570.0,63.5903,63.6575,63.5807,63.6287,31570.0
2019-04-23 15:55:00,66.29,66.41,66.21,66.24,100647.0,63.6383,63.7535,63.5615,63.5903,100647.0
2019-04-24 09:30:00,66.31,66.58,66.31,66.31,85953.0,63.6575,63.9167,63.6575,63.6575,85953.0
2019-04-24 09:35:00,66.3,66.63,66.19,66.62,100983.0,63.6479,63.9647,63.5423,63.9551,100983.0
2019-04-24 09:40:00,66.66,66.67,66.09,66.09,78591.0,63.9935,64.0031,63.4463,63.4463,78591.0
2019-04-24 09:45:00,66.06,66.24,65.94,66.18,71119.0,63.4175,63.5903,63.3023,63.5327,71119.0
2019-04-24 09:50:00,66.21,66.36,66.16,66.34,49639.0,63.5615,63.7055,63.5135,63.6863,49639.0
2019-04-24 09:55:00,66.35,66.55,66.3,66.55,44613.0,63.6959,63.8879,63.6479,63.8879,44613.0
2019-04-24 10:00:00,66.55,66.61,66.45,66.52,43040.0,63.8879,63.9455,63.7919,63.8591,43040.0
2019-04-24 10:05:00,66.53,66.57,66.33,66.41,28584.0,63.8687,63.9071,63.6767,63.7535,28584.0
2019-04-24 10:10:00,66.47,66.57,66.38,66.4,46629.0,63.8111,63.9071,63.7247,63.7439,46629.0
2019-04-24 10:15:00,66.39,66.55,66.38,66.46,21922.0,63.7343,63.8879,63.7247,63.8015,21922.0
2019-04-24 10:20:00,66.5,66.63,66.48,66.56,48943.0,63.8399,63.9647,63.8207,63.8975,48943.0
2019-04-24 10:25:00,66.59,66.72,66.58,66.71,81723.0,63.9263,64.0511,63.9167,64.0415,81723.0
2019-04-24 10:30:00,66.72,66.94,66.55,66.94,51848.0,64.0511,64.2623,63.8879,64.2623,51848.0
2019-04-24 10:35:00,66.95,67.24,66.93,67.1,169302.0,64.2719,64.5503,64.2527,64.4159,169302.0
2019-04-24 10:40:00,67.07,67.21,66.96,66.97,58126.0,64.3871,64.5215,64.2815,64.2911,58126.0
2019-04-24 10:45:00,66.97,67.14,66.9,67.09,66917.0,64.2911,64.4543,64.2239,64.4063,66917.0
2019-04-24 10:50:00,67.06,67.27,66.99,67.15,61115.0,64.3775,64.5791,64.3103,64.4639,61115.0
2019-04-24 10:55:00,67.21,67.48,67.2,67.47,86922.0,64.5215,64.7807,64.5119,64.7711,86922.0
2019-04-24 11:00:00,67.48,67.6,67.39,67.56,66113.0,64.7807,64.8959,64.6943,64.8575,66113.0
2019-04-24 11:05:00,67.58,67.6,67.35,67.46,47398.0,64.8767,64.8959,64.6559,64.7615,47398.0
2019-04-24 11:10:00,67.48,67.58,67.36,67.39,68870.0,64.7807,64.8767,64.6655,64.6943,68870.0
2019-04-24 11:15:00,67.38,67.39,67.19,67.26,33659.0,64.6847,64.6943,64.5023,64.5695,33659.0
2019-04-24 11:20:00,67.27,67.32,67.17,67.22,39411.0,64.5791,64.6271,64.4831,64.5311,39411.0
2019-04-24 11:25:00,67.21,67.23,67.07,67.09,19061.0,64.5215,64.5407,64.3871,64.4063,19061.0
2019-04-24 11:30:00,67.13,67.2,67.06,67.2,18771.0,64.4447,64.5119,64.3775,64.5119,18771.0
2019-04-24 11:35:00,67.22,67.35,67.21,67.33,29843.0,64.5311,64.6559,64.5215,64.6367,29843.0
2019-04-24 11:40:00,67.3,67.53,67.28,67.44,48024.0,64.6079,64.8287,64.5887,64.7423,48024.0
2019-04-24 11:45:00,67.45,67.45,66.99,66.99,46187.0,64.7519,64.7519,64.3103,64.3103,46187.0
2019-04-24 11:50:00,66.97,67.01,66.83,66.98,30607.0,64.2911,64.3295,64.1567,64.3007,30607.0
2019-04-24 11:55:00,67.0,67.0,66.89,66.95,13721.0,64.3199,64.3199,64.2143,64.2719,13721.0
2019-04-24 12:00:00,66.91,66.99,66.79,66.85,56421.0,64.2335,64.3103,64.1183,64.1759,56421.0
2019-04-24 12:05:00,66.86,66.86,66.61,66.75,51187.0,64.1855,64.1855,63.9455,64.0799,51187.0
2019-04-24 12:10:00,66.77,66.92,66.77,66.87,36138.0,64.0991,64.2431,64.0991,64.1951,36138.0
2019-04-24 12:15:00,66.92,67.08,66.85,67.05,20873.0,64.2431,64.3967,64.1759,64.3679,20873.0
2019-04-24 12:20:00,67.06,67.22,67.03,67.1,38737.0,64.3775,64.5311,64.3487,64.4159,38737.0
2019-04-24 12:25:00,67.09,67.29,67.08,67.29,28045.0,64.4063,64.5983,64.3967,64.5983,28045.0
2019-04-24 12:30:00,67.29,67.29,67.05,67.09,23916.0,64.5983,64.5983,64.3679,64.4063,23916.0
2019-04-24 12:35:00,67.18,67.33,67.17,67.31,64312.0,64.4927,64.6367,64.4831,64.6175,64312.0
2019-04-24 12:40:00,67.32,67.32,67.05,67.09,39164.0,64.6271,64.6271,64.3679,64.4063,39164.0
2019-04-24 12:45:00,67.09,67.09,66.93,66.96,39598.0,64.4063,64.4063,64.2527,64.2815,39598.0
2019-04-24 12:50:00,67.01,67.07,66.9,66.99,18531.0,64.3295,64.3871,64.2239,64.3103,18531.0
2019-04-24 12:55:00,66.93,66.93,66.47,66.52,57536.0,64.2527,64.2527,63.8111,63.8591,57536.0
2019-04-24 13:00:00,66.51,66.51,66.32,66.37,36753.0,63.8495,63.8495,63.6671,63.7151,36753.0
2019-04-24 13:05:00,66.42,66.43,66.25,66.36,45861.0,63.7631,63.7727,63.5999,63.7055,45861.0
2019-04-24 13:10:00,66.3,66.33,66.22,66.25,32429.0,63.6479,63.6767,63.5711,63.5999,32429.0
2019-04-24 13:15:00,66.28,66.45,66.28,66.41,57298.0,63.6287,63.7919,63.6287,63.7535,57298.0
2019-04-24 13:20:00,66.41,66.6,66.4,66.59,16955.0,63.7535,63.9359,63.7439,63.9263,16955.0
2019-04-24 13:25:00,66.6,66.69,66.5,66.62,39533.0,63.9359,64.0223,63.8399,63.9551,39533.0
2019-04-24 13:30:00,66.6,66.82,66.57,66.74,49081.0,63.9359,64.1471,63.9071,64.0703,49081.0
2019-04-24 13:35:00,66.74,66.9,66.69,66.86,37586.0,64.0703,64.2239,64.0223,64.1855,37586.0
2019-04-24 13:40:00,66.87,66.96,66.81,66.86,16876.0,64.1951,64.2815,64.1375,64.1855,16876.0
2019-04-24 13:45:00,66.88,66.96,66.87,66.91,9791.0,64.2047,64.2815,64.1951,64.2335,9791.0
2019-04-24 13:50:00,66.92,66.95,66.83,66.88,18506.0,64.2431,64.2719,64.1567,64.2047,18506.0
2019-04-24 13:55:00,66.86,66.99,66.79,66.83,27028.0,64.1855,64.3103,64.1183,64.1567,27028.0
2019-04-24 14:00:00,66.82,66.99,66.75,66.94,24432.0,64.1471,64.3103,64.0799,64.2623,24432.0
2019-04-24 14:05:00,66.95,67.03,66.95,66.96,20803.0,64.2719,64.3487,64.2719,64.2815,20803.0
2019-04-24 14:10:00,66.95,66.96,66.8,66.84,15529.0,64.2719,64.2815,64.1279,64.1663,15529.0
2019-04-24 14:15:00,66.82,66.94,66.76,66.93,24804.0,64.1471,64.2623,64.0895,64.2527,24804.0
2019-04-24 14:20:00,66.94,67.0,66.88,66.89,17643.0,64.2623,64.3199,64.2047,64.2143,17643.0
2019-04-24 14:25:00,66.85,66.87,66.8,66.86,13406.0,64.1759,64.1951,64.1279,64.1855,13406.0
2019-04-24 14:30:00,66.85,66.93,66.82,66.88,13964.0,64.1759,64.2527,64.1471,64.2047,13964.0
2019-04-24 14:35:00,66.89,66.89,66.83,66.85,7284.0,64.2143,64.2143,64.1567,64.1759,7284.0
2019-04-24 14:40:00,66.89,67.04,66.88,66.97,33407.0,64.2143,64.3583,64.2047,64.2911,33407.0
2019-04-24 14:45:00,67.01,67.14,66.98,67.14,26776.0,64.3295,64.4543,64.3007,64.4543,26776.0
2019-04-24 14:50:00,67.14,67.18,67.1,67.17,37361.0,64.4543,64.4927,64.4159,64.4831,37361.0
2019-04-24 14:55:00,67.17,67.18,67.12,67.16,6621.0,64.4831,64.4927,64.4351,64.4735,6621.0
2019-04-24 15:00:00,67.19,67.27,67.18,67.22,39878.0,64.5023,64.5791,64.4927,64.5311,39878.0
2019-04-24 15:05:00,67.21,67.37,67.19,67.35,34043.0,64.5215,64.6751,64.5023,64.6559,34043.0
2019-04-24 15:10:00,67.34,67.36,67.25,67.28,23669.0,64.6463,64.6655,64.5599,64.5887,23669.0
2019-04-24 15:15:00,67.28,67.34,67.16,67.34,20436.0,64.5887,64.6463,64.4735,64.6463,20436.0
2019-04-24 15:20:00,67.34,67.46,67.25,67.26,43928.0,64.6463,64.7615,64.5599,64.5695,43928.0
2019-04-24 15:25:00,67.24,67.3,67.19,67.28,21149.0,64.5503,64.6079,64.5023,64.5887,21149.0
2019-04-24 15:30:00,67.28,67.33,67.09,67.11,55950.0,64.5887,64.6367,64.4063,64.4255,55950.0
2019-04-24 15:35:00,67.11,67.13,66.99,67.0,29940.0,64.4255,64.4447,64.3103,64.3199,29940.0
2019-04-24 15:40:00,67.03,67.13,66.93,67.13,35026.0,64.3487,64.4447,64.2527,64.4447,35026.0
2019-04-24 15:45:00,67.13,67.13,67.0,67.02,21491.0,64.4447,64.4447,64.3199,64.3391,21491.0
2019-04-24 15:50:00,66.98,67.01,66.84,66.95,51621.0,64.3007,64.3295,64.1663,64.2719,51621.0
2019-04-24 15:55:00,66.95,66.95,66.71,66.81,66825.0,64.2719,64.2719,64.0415,64.1375,66825.0
2019-04-25 09:30:00,65.86,66.05,65.02,65.13,234771.0,63.2255,63.4079,62.4191,62.5247,234771.0
2019-04-25 09:35:00,65.21,65.25,64.79,65.16,243351.0,62.6015,62.6399,62.1983,62.5535,243351.0
2019-04-25 09:40:00,65.13,65.3,64.63,64.69,134241.0,62.5247,62.6879,62.0447,62.1023,134241.0
2019-04-25 09:45:00,64.64,65.09,64.58,65.04,149370.0,62.0543,62.4863,61.9967,62.4383,149370.0
2019-04-25 09:50:00,65.1,65.3,64.81,65.19,127357.0,62.4959,62.6879,62.2175,62.5823,127357.0
2019-04-25 09:55:00,65.21,65.58,65.16,65.55,88959.0,62.6015,62.9567,62.5535,62.9279,88959.0
2019-04-25 10:00:00,65.52,65.67,65.28,65.55,168504.0,62.8991,63.0431,62.6687,62.9279,168504.0
2019-04-25 10:05:00,65.57,65.57,64.96,64.98,84799.0,62.9471,62.9471,62.3615,62.3807,84799.0
2019-04-25 10:10:00,64.95,64.96,64.04,64.08,134714.0,62.3519,62.3615,61.4783,61.5167,134714.0
2019-04-25 10:15:00,64.1,64.35,64.06,64.34,104988.0,61.5359,61.7759,61.4975,61.7663,104988.0
2019-04-25 10:20:00,64.36,64.36,63.69,63.99,133713.0,61.7855,61.7855,61.1423,61.4303,133713.0
2019-04-25 10:25:00,63.98,64.25,63.98,64.09,57654.0,61.4207,61.6799,61.4207,61.5263,57654.0
2019-04-25 10:30:00,64.1,64.1,63.54,63.89,103716.0,61.5359,61.5359,60.9983,61.3343,103716.0
2019-04-25 10:35:00,63.86,64.52,63.86,64.48,74693.0,61.3055,61.9391,61.3055,61.9007,74693.0
2019-04-25 10:40:00,64.49,64.54,64.24,64.54,58002.0,61.9103,61.9583,61.6703,61.9583,58002.0
2019-04-25 10:45:00,64.56,64.66,64.34,64.65,73080.0,61.9775,62.0735,61.7663,62.0639,73080.0
2019-04-25 10:50:00,64.63,64.68,64.29,64.29,45255.0,62.0447,62.0927,61.7183,61.7183,45255.0
2019-04-25 10:55:00,64.28,64.75,64.21,64.64,61751.0,61.7087,62.1599,61.6415,62.0543,61751.0
2019-04-25 11:00:00,64.51,64.82,64.49,64.58,84483.0,61.9295,62.2271,61.9103,61.9967,84483.0
2019-04-25 11:05:00,64.54,64.55,64.1,64.29,100066.0,61.9583,61.9679,61.5359,61.7183,100066.0
2019-04-25 11:10:00,64.24,64.6,64.2,64.52,20578.0,61.6703,62.0159,61.6319,61.9391,20578.0
2019-04-25 11:15:00,64.52,64.52,63.93,64.35,62152.0,61.9391,61.9391,61.3727,61.7759,62152.0
2019-04-25 11:20:00,64.33,64.8,64.3,64.76,65127.0,61.7567,62.2079,61.7279,62.1695,65127.0
2019-04-25 11:25:00,64.78,64.98,64.78,64.88,75042.0,62.1887,62.3807,62.1887,62.2847,75042.0
2019-04-25 11:30:00,64.86,64.97,64.8,64.94,33831.0,62.2655,62.3711,62.2079,62.3423,33831.0
2019-04-25 11:35:00,64.92,65.18,64.89,65.13,85261.0,62.3231,62.5727,62.2943,62.5247,85261.0
2019-04-25 11:40:00,65.15,65.29,65.12,65.2,63621.0,62.5439,62.6783,62.5151,62.5919,63621.0
2019-04-25 11:45:00,65.25,65.36,65.18,65.19,56386.0,62.6399,62.7455,62.5727,62.5823,56386.0
2019-04-25 11:50:00,65.22,65.29,65.1,65.15,23191.0,62.6111,62.6783,62.4959,62.5439,23191.0
2019-04-25 11:55:00,65.18,65.28,65.12,65.14,25969.0,62.5727,62.6687,62.5151,62.5343,25969.0
2019-04-25 12:00:00,65.19,65.41,65.19,65.31,20425.0,62.5823,62.7935,62.5823,62.6975,20425.0
2019-04-25 12:05:00,65.28,65.32,65.2,65.23,40106.0,62.6687,62.7071,62.5919,62.6207,40106.0
2019-04-25 12:10:00,65.25,65.25,65.13,65.16,39034.0,62.6399,62.6399,62.5247,62.5535,39034.0
2019-04-25 12:15:00,65.19,65.29,65.13,65.2,21240.0,62.5823,62.6783,62.5247,62.5919,21240.0
2019-04-25 12:20:00,65.16,65.24,65.11,65.12,26962.0,62.5535,62.6303,62.5055,62.5151,26962.0
2019-04-25 12:25:00,65.12,65.14,65.04,65.07,12245.0,62.5151,62.5343,62.4383,62.4671,12245.0
2019-04-25 12:30:00,65.02,65.27,64.95,65.25,29849.0,62.4191,62.6591,62.3519,62.6399,29849.0
2019-04-25 12:35:00,65.25,65.5,65.22,65.39,47423.0,62.6399,62.8799,62.6111,62.7743,47423.0
2019-04-25 12:40:00,65.38,65.45,65.36,65.42,9300.0,62.7647,62.8319,62.7455,62.8031,9300.0
2019-04-25 12:45:00,65.42,65.61,65.42,65.56,47368.0,62.8031,62.9855,62.8031,62.9375,47368.0
2019-04-25 12:50:00,65.55,65.66,65.53,65.6,23259.0,62.9279,63.0335,62.9087,62.9759,23259.0
2019-04-25 12:55:00,65.61,65.68,65.54,65.67,36566.0,62.9855,63.0527,62.9183,63.0431,36566.0
2019-04-25 13:00:00,65.69,65.7,65.55,65.55,17135.0,63.0623,63.0719,62.9279,62.9279,17135.0
2019-04-25 13:05:00,65.58,65.58,65.48,65.52,18947.0,62.9567,62.9567,62.8607,62.8991,18947.0
2019-04-25 13:10:00,65.47,65.5,65.34,65.35,19854.0,62.8511,62.8799,62.7263,62.7359,19854.0
2019-04-25 13:15:00,65.3,65.45,65.23,65.39,14216.0,62.6879,62.8319,62.6207,62.7743,14216.0
2019-04-25 13:20:00,65.38,65.54,65.38,65.49,14223.0,62.7647,62.9183,62.7647,62.8703,14223.0
2019-04-25 13:25:00,65.49,65.65,65.45,65.61,13597.0,62.8703,63.0239,62.8319,62.9855,13597.0
2019-04-25 13:30:00,65.65,65.66,65.54,65.61,13650.0,63.0239,63.0335,62.9183,62.9855,13650.0
2019-04-25 13:35:00,65.63,65.64,65.55,65.64,8960.0,63.0047,63.0143,62.9279,63.0143,8960.0
2019-04-25 13:40:00,65.65,65.66,65.59,65.62,8480.0,63.0239,63.0335,62.9663,62.9951,8480.0
2019-04-25 13:45:00,65.58,65.61,65.47,65.49,20030.0,62.9567,62.9855,62.8511,62.8703,20030.0
2019-04-25 13:50:00,65.47,65.48,65.18,65.19,24269.0,62.8511,62.8607,62.5727,62.5823,24269.0
2019-04-25 13:55:00,65.16,65.43,65.16,65.39,13405.0,62.5535,62.8127,62.5535,62.7743,13405.0
2019-04-25 14:00:00,65.41,65.61,65.4,65.58,29515.0,62.7935,62.9855,62.7839,62.9567,29515.0
2019-04-25 14:05:00,65.58,65.58,65.46,65.54,8630.0,62.9567,62.9567,62.8415,62.9183,8630.0
2019-04-25 14:10:00,65.55,65.6,65.49,65.58,17544.0,62.9279,62.9759,62.8703,62.9567,17544.0
2019-04-25 14:15:00,65.58,65.72,65.54,65.69,17729.0,62.9567,63.0911,62.9183,63.0623,17729.0
2019-04-25 14:20:00,65.66,65.68,65.52,65.52,26516.0,63.0335,63.0527,62.8991,62.8991,26516.0
2019-04-25 14:25:00,65.56,65.56,65.39,65.47,19294.0,62.9375,62.9375,62.7743,62.8511,19294.0
2019-04-25 14:30:00,65.47,65.49,65.39,65.46,10078.0,62.8511,62.8703,62.7743,62.8415,10078.0
2019-04-25 14:35:00,65.5,65.5,65.41,65.48,6600.0,62.8799,62.8799,62.7935,62.8607,6600.0
2019-04-25 14:40:00,65.41,65.5,65.38,65.39,14545.0,62.7935,62.8799,62.7647,62.7743,14545.0
2019-04-25 14:45:00,65.39,65.47,65.36,65.43,22250.0,62.7743,62.8511,62.7455,62.8127,22250.0
2019-04-25 14:50:00,65.42,65.54,65.42,65.48,6053.0,62.8031,62.9183,62.8031,62.8607,6053.0
2019-04-25 14:55:00,65.45,65.48,65.44,65.46,6155.0,62.8319,62.8607,62.8223,62.8415,6155.0
2019-04-25 15:00:00,65.43,65.46,65.2,65.2,25411.0,62.8127,62.8415,62.5919,62.5919,25411.0
2019-04-25 15:05:00,65.22,65.22,65.13,65.13,14214.0,62.6111,62.6111,62.5247,62.5247,14214.0
2019-04-25 15:10:00,65.12,65.17,65.0,65.02,23672.0,62.5151,62.5631,62.3999,62.4191,23672.0
2019-04-25 15:15:00,65.02,65.1,64.98,65.05,37087.0,62.4191,62.4959,62.3807,62.4479,37087.0
2019-04-25 15:20:00,65.06,65.14,65.02,65.07,25893.0,62.4575,62.5343,62.4191,62.4671,25893.0
2019-04-25 15:25:00,65.1,65.25,65.06,65.24,36686.0,62.4959,62.6399,62.4575,62.6303,36686.0
2019-04-25 15:30:00,65.24,65.31,65.19,65.23,55100.0,62.6303,62.6975,62.5823,62.6207,55100.0
2019-04-25 15:35:00,65.28,65.28,65.19,65.21,11484.0,62.6687,62.6687,62.5823,62.6015,11484.0
2019-04-25 15:40:00,65.24,65.43,65.24,65.38,44919.0,62.6303,62.8127,62.6303,62.7647,44919.0
2019-04-25 15:45:00,65.39,65.47,65.31,65.37,21555.0,62.7743,62.8511,62.6975,62.7551,21555.0
2019-04-25 15:50:00,65.36,65.41,65.29,65.31,22905.0,62.7455,62.7935,62.6783,62.6975,22905.0
2019-04-25 15:55:00,65.31,65.35,65.13,65.13,67933.0,62.6975,62.7359,62.5247,62.5247,67933.0
2019-04-26 09:30:00,65.38,65.4,65.03,65.2,126662.0,62.7647,62.7839,62.4287,62.5919,126662.0
2019-04-26 09:35:00,65.25,65.37,64.68,64.75,99306.0,62.6399,62.7551,62.0927,62.1599,99306.0
2019-04-26 09:40:00,64.72,65.19,64.7,65.16,114988.0,62.1311,62.5823,62.1119,62.5535,114988.0
2019-04-26 09:45:00,65.2,65.38,65.01,65.37,85723.0,62.5919,62.7647,62.4095,62.7551,85723.0
2019-04-26 09:50:00,65.39,65.59,65.3,65.3,98392.0,62.7743,62.9663,62.6879,62.6879,98392.0
2019-04-26 09:55:00,65.26,65.42,65.03,65.28,62615.0,62.6495,62.8031,62.4287,62.6687,62615.0
2019-04-26 10:00:00,65.3,65.53,65.13,65.51,85668.0,62.6879,62.9087,62.5247,62.8895,85668.0
2019-04-26 10:05:00,65.53,65.69,65.38,65.46,67712.0,62.9087,63.0623,62.7647,62.8415,67712.0
2019-04-26 10:10:00,65.5,65.53,65.2,65.25,27812.0,62.8799,62.9087,62.5919,62.6399,27812.0
2019-04-26 10:15:00,65.29,65.61,65.29,65.56,49267.0,62.6783,62.9855,62.6783,62.9375,49267.0
2019-04-26 10:20:00,65.58,65.84,65.53,65.82,61824.0,62.9567,63.2063,62.9087,63.1871,61824.0
2019-04-26 10:25:00,65.83,65.84,65.63,65.79,31390.0,63.1967,63.2063,63.0047,63.1583,31390.0
2019-04-26 10:30:00,65.76,66.07,65.73,66.04,80554.0,63.1295,63.4271,63.1007,63.3983,80554.0
2019-04-26 10:35:00,66.05,66.12,65.96,66.02,71431.0,63.4079,63.4751,63.3215,63.3791,71431.0
2019-04-26 10:40:00,66.02,66.03,65.81,66.0,42568.0,63.3791,63.3887,63.1775,63.3599,42568.0
2019-04-26 10:45:00,66.03,66.09,65.96,66.03,22321.0,63.3887,63.4463,63.3215,63.3887,22321.0
2019-04-26 10:50:00,66.03,66.16,65.9,66.0,48014.0,63.3887,63.5135,63.2639,63.3599,48014.0
2019-04-26 10:55:00,66.02,66.06,65.78,65.86,47478.0,63.3791,63.4175,63.1487,63.2255,47478.0
2019-04-26 11:00:00,65.9,66.0,65.67,65.77,29476.0,63.2639,63.3599,63.0431,63.1391,29476.0
2019-04-26 11:05:00,65.76,65.84,65.66,65.81,79985.0,63.1295,63.2063,63.0335,63.1775,79985.0
2019-04-26 11:10:00,65.81,66.13,65.81,66.08,51251.0,63.1775,63.4847,63.1775,63.4367,51251.0
2019-04-26 11:15:00,66.03,66.16,65.86,65.97,24369.0,63.3887,63.5135,63.2255,63.3311,24369.0
2019-04-26 11:20:00,65.98,66.09,65.94,66.0,18506.0,63.3407,63.4463,63.3023,63.3599,18506.0
2019-04-26 11:25:00,65.98,66.29,65.98,66.28,44738.0,63.3407,63.6383,63.3407,63.6287,44738.0
2019-04-26 11:30:00,66.28,66.31,66.12,66.16,23042.0,63.6287,63.6575,63.4751,63.5135,23042.0
2019-04-26 11:35:00,66.21,66.36,66.15,66.29,21301.0,63.5615,63.7055,63.5039,63.6383,21301.0
2019-04-26 11:40:00,66.28,66.46,66.24,66.45,35274.0,63.6287,63.8015,63.5903,63.7919,35274.0
2019-04-26 11:45:00,66.46,66.66,66.45,66.52,75288.0,63.8015,63.9935,63.7919,63.8591,75288.0
2019-04-26 11:50:00,66.53,66.56,66.41,66.48,43285.0,63.8687,63.8975,63.7535,63.8207,43285.0
2019-04-26 11:55:00,66.45,66.51,66.16,66.28,28854.0,63.7919,63.8495,63.5135,63.6287,28854.0
2019-04-26 12:00:00,66.27,66.4,66.25,66.39,10320.0,63.6191,63.7439,63.5999,63.7343,10320.0
2019-04-26 12:05:00,66.37,66.49,66.37,66.41,8353.0,63.7151,63.8303,63.7151,63.7535,8353.0
2019-04-26 12:10:00,66.44,66.56,66.44,66.5,13614.0,63.7823,63.8975,63.7823,63.8399,13614.0
2019-04-26 12:15:00,66.55,66.78,66.54,66.77,68240.0,63.8879,64.1087,63.8783,64.0991,68240.0
2019-04-26 12:20:00,66.77,66.82,66.53,66.61,42562.0,64.0991,64.1471,63.8687,63.9455,42562.0
2019-04-26 12:25:00,66.6,66.61,66.5,66.5,34228.0,63.9359,63.9455,63.8399,63.8399,34228.0
2019-04-26 12:30:00,66.51,66.83,66.51,66.78,28758.0,63.8495,64.1567,63.8495,64.1087,28758.0
2019-04-26 12:35:00,66.77,66.77,66.57,66.57,45071.0,64.0991,64.0991,63.9071,63.9071,45071.0
2019-04-26 12:40:00,66.58,66.64,66.49,66.64,12794.0,63.9167,63.9743,63.8303,63.9743,12794.0
2019-04-26 12:45:00,66.61,66.69,66.53,66.65,13735.0,63.9455,64.0223,63.8687,63.9839,13735.0
2019-04-26 12:50:00,66.61,66.71,66.6,66.61,12860.0,63.9455,64.0415,63.9359,63.9455,12860.0
2019-04-26 12:55:00,66.61,66.64,66.54,66.61,10400.0,63.9455,63.9743,63.8783,63.9455,10400.0
2019-04-26 13:00:00,66.59,66.6,66.44,66.45,8364.0,63.9263,63.9359,63.7823,63.7919,8364.0
2019-04-26 13:05:00,66.43,66.48,66.34,66.45,19720.0,63.7727,63.8207,63.6863,63.7919,19720.0
2019-04-26 13:10:00,66.44,66.57,66.44,66.57,9350.0,63.7823,63.9071,63.7823,63.9071,9350.0
2019-04-26 13:15:00,66.57,66.6,66.45,66.51,13066.0,63.9071,63.9359,63.7919,63.8495,13066.0
2019-04-26 13:20:00,66.5,66.61,66.44,66.61,15582.0,63.8399,63.9455,63.7823,63.9455,15582.0
2019-04-26 13:25:00,66.59,66.6,66.52,66.55,1090.0,63.9263,63.9359,63.8591,63.8879,1090.0
2019-04-26 13:30:00,66.53,66.73,66.53,66.73,26128.0,63.8687,64.0607,63.8687,64.0607,26128.0
2019-04-26 13:35:00,66.71,66.71,66.56,66.68,10315.0,64.0415,64.0415,63.8975,64.0127,10315.0
2019-04-26 13:40:00,66.67,66.67,66.5,66.6,20818.0,64.0031,64.0031,63.8399,63.9359,20818.0
2019-04-26 13:45:00,66.62,66.67,66.62,66.66,12006.0,63.9551,64.0031,63.9551,63.9935,12006.0
2019-04-26 13:50:00,66.66,66.76,66.65,66.75,14695.0,63.9935,64.0895,63.9839,64.0799,14695.0
2019-04-26 13:55:00,66.76,66.8,66.66,66.67,10547.0,64.0895,64.1279,63.9935,64.0031,10547.0
2019-04-26 14:00:00,66.71,66.74,66.46,66.62,64785.0,64.0415,64.0703,63.8015,63.9551,64785.0
2019-04-26 14:05:00,66.58,66.68,66.56,66.67,20419.0,63.9167,64.0127,63.8975,64.0031,20419.0
2019-04-26 14:10:00,66.65,66.65,66.57,66.61,8506.0,63.9839,63.9839,63.9071,63.9455,8506.0
2019-04-26 14:15:00,66.61,66.77,66.6,66.77,36891.0,63.9455,64.0991,63.9359,64.0991,36891.0
2019-04-26 14:20:00,66.77,66.84,66.76,66.76,13177.0,64.0991,64.1663,64.0895,64.0895,13177.0
2019-04-26 14:25:00,66.75,66.8,66.74,66.78,41270.0,64.0799,64.1279,64.0703,64.1087,41270.0
2019-04-26 14:30:00,66.74,66.8,66.71,66.78,12386.0,64.0703,64.1279,64.0415,64.1087,12386.0
2019-04-26 14:35:00,66.77,66.85,66.75,66.81,24618.0,64.0991,64.1759,64.0799,64.1375,24618.0
2019-04-26 14:40:00,66.8,66.85,66.74,66.85,8385.0,64.1279,64.1759,64.0703,64.1759,8385.0
2019-04-26 14:45:00,66.85,66.86,66.72,66.78,13073.0,64.1759,64.1855,64.0511,64.1087,13073.0
2019-04-26 14:50:00,66.76,66.92,66.74,66.85,44859.0,64.0895,64.2431,64.0703,64.1759,44859.0
2019-04-26 14:55:00,66.81,66.88,66.77,66.85,10786.0,64.1375,64.2047,64.0991,64.1759,10786.0
2019-04-26 15:00:00,66.88,67.07,66.84,67.06,90813.0,64.2047,64.3871,64.1663,64.3775,90813.0
2019-04-26 15:05:00,67.06,67.17,66.9,66.96,61519.0,64.3775,64.4831,64.2239,64.2815,61519.0
2019-04-26 15:10:00,66.94,66.98,66.83,66.89,8549.0,64.2623,64.3007,64.1567,64.2143,8549.0
2019-04-26 15:15:00,66.94,66.95,66.81,66.91,16125.0,64.2623,64.2719,64.1375,64.2335,16125.0
2019-04-26 15:20:00,66.95,66.99,66.84,66.99,21295.0,64.2719,64.3103,64.1663,64.3103,21295.0
2019-04-26 15:25:00,66.97,67.0,66.89,66.97,21286.0,64.2911,64.3199,64.2143,64.2911,21286.0
2019-04-26 15:30:00,66.93,67.09,66.91,67.03,23090.0,64.2527,64.4063,64.2335,64.3487,23090.0
2019-04-26 15:35:00,67.0,67.19,66.99,67.19,43464.0,64.3199,64.5023,64.3103,64.5023,43464.0
2019-04-26 15:40:00,67.2,67.25,67.09,67.21,49836.0,64.5119,64.5599,64.4063,64.5215,49836.0
2019-04-26 15:45:00,67.2,67.22,67.04,67.08,34528.0,64.5119,64.5311,64.3583,64.3967,34528.0
2019-04-26 15:50:00,67.09,67.12,66.85,66.92,61062.0,64.4063,64.4351,64.1759,64.2431,61062.0
2019-04-26 15:55:00,66.93,67.08,66.92,67.03,103633.0,64.2527,64.3967,64.2431,64.3487,103633.0
2019-04-29 09:30:00,67.43,67.68,67.35,67.63,101075.0,64.7327,64.9727,64.6559,64.9247,101075.0
2019-04-29 09:35:00,67.6,67.72,67.26,67.43,79862.0,64.8959,65.0111,64.5695,64.7327,79862.0
2019-04-29 09:40:00,67.42,67.88,67.35,67.81,95155.0,64.7231,65.1647,64.6559,65.0975,95155.0
2019-04-29 09:45:00,67.79,68.11,67.79,67.9,102834.0,65.0783,65.3855,65.0783,65.1839,102834.0
2019-04-29 09:50:00,67.82,68.01,67.59,67.96,83700.0,65.1071,65.2895,64.8863,65.2415,83700.0
2019-04-29 09:55:00,67.99,68.04,67.74,67.83,39199.0,65.2703,65.3183,65.0303,65.1167,39199.0
2019-04-29 10:00:00,67.87,67.97,67.57,67.72,67271.0,65.1551,65.2511,64.8671,65.0111,67271.0
2019-04-29 10:05:00,67.74,67.74,67.26,67.52,75254.0,65.0303,65.0303,64.5695,64.8191,75254.0
2019-04-29 10:10:00,67.54,67.91,67.53,67.71,102214.0,64.8383,65.1935,64.8287,65.0015,102214.0
2019-04-29 10:15:00,67.75,67.85,67.67,67.82,31686.0,65.0399,65.1359,64.9631,65.1071,31686.0
2019-04-29 10:20:00,67.85,67.96,67.75,67.78,37390.0,65.1359,65.2415,65.0399,65.0687,37390.0
2019-04-29 10:25:00,67.76,68.05,67.76,67.84,75860.0,65.0495,65.3279,65.0495,65.1263,75860.0
2019-04-29 10:30:00,67.82,67.91,67.63,67.74,42932.0,65.1071,65.1935,64.9247,65.0303,42932.0
2019-04-29 10:35:00,67.73,67.96,67.71,67.85,38987.0,65.0207,65.2415,65.0015,65.1359,38987.0
2019-04-29 10:40:00,67.89,68.0,67.77,68.0,79696.0,65.1743,65.2799,65.0591,65.2799,79696.0
2019-04-29 10:45:00,68.03,68.22,67.98,68.22,62244.0,65.3087,65.4911,65.2607,65.4911,62244.0
2019-04-29 10:50:00,68.2,68.21,68.05,68.14,86409.0,65.4719,65.4815,65.3279,65.4143,86409.0
2019-04-29 10:55:00,68.13,68.28,68.12,68.22,61757.0,65.4047,65.5487,65.3951,65.4911,61757.0
2019-04-29 11:00:00,68.28,68.28,68.09,68.27,16032.0,65.5487,65.5487,65.3663,65.5391,16032.0
2019-04-29 11:05:00,68.28,68.39,68.19,68.26,51301.0,65.5487,65.6543,65.4623,65.5295,51301.0
2019-04-29 11:10:00,68.25,68.27,68.08,68.13,26919.0,65.5199,65.5391,65.3567,65.4047,26919.0
2019-04-29 11:15:00,68.15,68.2,68.04,68.07,30358.0,65.4239,65.4719,65.3183,65.3471,30358.0
2019-04-29 11:20:00,68.04,68.26,67.98,68.08,40589.0,65.3183,65.5295,65.2607,65.3567,40589.0
2019-04-29 11:25:00,68.08,68.21,67.99,68.13,27714.0,65.3567,65.4815,65.2703,65.4047,27714.0
2019-04-29 11:30:00,68.19,68.27,67.99,68.27,22490.0,65.4623,65.5391,65.2703,65.5391,22490.0
2019-04-29 11:35:00,68.17,68.21,68.09,68.11,8902.0,65.4431,65.4815,65.3663,65.3855,8902.0
2019-04-29 11:40:00,68.09,68.21,68.02,68.21,20012.0,65.3663,65.4815,65.2991,65.4815,20012.0
2019-04-29 11:45:00,68.25,68.3,68.15,68.22,44697.0,65.5199,65.5679,65.4239,65.4911,44697.0
2019-04-29 11:50:00,68.23,68.28,68.15,68.27,6443.0,65.5007,65.5487,65.4239,65.5391,6443.0
2019-04-29 11:55:00,68.25,68.25,68.05,68.05,9460.0,65.5199,65.5199,65.3279,65.3279,9460.0
2019-04-29 12:00:00,68.04,68.17,67.91,68.13,23177.0,65.3183,65.4431,65.1935,65.4047,23177.0
2019-04-29 12:05:00,68.1,68.34,68.1,68.28,13566.0,65.3759,65.6063,65.3759,65.5487,13566.0
2019-04-29 12:10:00,68.3,68.46,68.3,68.43,31047.0,65.5679,65.7215,65.5679,65.6927,31047.0
2019-04-29 12:15:00,68.41,68.47,68.39,68.47,9208.0,65.6735,65.7311,65.6543,65.7311,9208.0
2019-04-29 12:20:00,68.46,68.53,68.4,68.44,69852.0,65.7215,65.7887,65.6639,65.7023,69852.0
2019-04-29 12:25:00,68.47,68.51,68.39,68.48,15460.0,65.7311,65.7695,65.6543,65.7407,15460.0
2019-04-29 12:30:00,68.48,68.55,68.4,68.44,48115.0,65.7407,65.8079,65.6639,65.7023,48115.0
2019-04-29 12:35:00,68.45,68.45,68.33,68.42,21475.0,65.7119,65.7119,65.5967,65.6831,21475.0
2019-04-29 12:40:00,68.44,68.51,68.37,68.37,20669.0,65.7023,65.7695,65.6351,65.6351,20669.0
2019-04-29 12:45:00,68.38,68.51,68.37,68.51,13400.0,65.6447,65.7695,65.6351,65.7695,13400.0
2019-04-29 12:50:00,68.5,68.68,68.46,68.66,59077.0,65.7599,65.9327,65.7215,65.9135,59077.0
2019-04-29 12:55:00,68.66,68.67,68.49,68.5,37284.0,65.9135,65.9231,65.7503,65.7599,37284.0
2019-04-29 13:00:00,68.51,68.51,68.35,68.39,22218.0,65.7695,65.7695,65.6159,65.6543,22218.0
2019-04-29 13:05:00,68.37,68.37,68.23,68.34,34016.0,65.6351,65.6351,65.5007,65.6063,34016.0
2019-04-29 13:10:00,68.34,68.34,68.23,68.25,18636.0,65.6063,65.6063,65.5007,65.5199,18636.0
2019-04-29 13:15:00,68.28,68.37,68.27,68.3,7273.0,65.5487,65.6351,65.5391,65.5679,7273.0
2019-04-29 13:20:00,68.33,68.34,68.27,68.28,4847.0,65.5967,65.6063,65.5391,65.5487,4847.0
2019-04-29 13:25:00,68.27,68.32,68.24,68.3,6352.0,65.5391,65.5871,65.5103,65.5679,6352.0
2019-04-29 13:30:00,68.32,68.35,68.25,68.35,16286.0,65.5871,65.6159,65.5199,65.6159,16286.0
2019-04-29 13:35:00,68.34,68.35,68.14,68.24,20077.0,65.6063,65.6159,65.4143,65.5103,20077.0
2019-04-29 13:40:00,68.23,68.26,68.16,68.21,6718.0,65.5007,65.5295,65.4335,65.4815,6718.0
2019-04-29 13:45:00,68.25,68.28,68.16,68.22,10180.0,65.5199,65.5487,65.4335,65.4911,10180.0
2019-04-29 13:50:00,68.2,68.31,68.2,68.3,14017.0,65.4719,65.5775,65.4719,65.5679,14017.0
2019-04-29 13:55:00,68.29,68.35,68.24,68.32,5269.0,65.5583,65.6159,65.5103,65.5871,5269.0
2019-04-29 14:00:00,68.3,68.41,68.28,68.31,46819.0,65.5679,65.6735,65.5487,65.5775,46819.0
2019-04-29 14:05:00,68.25,68.41,68.25,68.36,24454.0,65.5199,65.6735,65.5199,65.6255,24454.0
2019-04-29 14:10:00,68.33,68.4,68.3,68.36,13463.0,65.5967,65.6639,65.5679,65.6255,13463.0
2019-04-29 14:15:00,68.33,68.5,68.31,68.5,12286.0,65.5967,65.7599,65.5775,65.7599,12286.0
2019-04-29 14:20:00,68.51,68.52,68.41,68.48,11769.0,65.7695,65.7791,65.6735,65.7407,11769.0
2019-04-29 14:25:00,68.43,68.5,68.34,68.37,10144.0,65.6927,65.7599,65.6063,65.6351,10144.0
2019-04-29 14:30:00,68.34,68.38,68.26,68.27,11407.0,65.6063,65.6447,65.5295,65.5391,11407.0
2019-04-29 14:35:00,68.29,68.3,68.2,68.24,9370.0,65.5583,65.5679,65.4719,65.5103,9370.0
2019-04-29 14:40:00,68.24,68.37,68.2,68.32,11998.0,65.5103,65.6351,65.4719,65.5871,11998.0
2019-04-29 14:45:00,68.32,68.37,68.24,68.24,10620.0,65.5871,65.6351,65.5103,65.5103,10620.0
2019-04-29 14:50:00,68.25,68.29,68.22,68.29,3457.0,65.5199,65.5583,65.4911,65.5583,3457.0
2019-04-29 14:55:00,68.25,68.37,68.25,68.3,9000.0,65.5199,65.6351,65.5199,65.5679,9000.0
2019-04-29 15:00:00,68.32,68.34,68.26,68.34,5483.0,65.5871,65.6063,65.5295,65.6063,5483.0
2019-04-29 15:05:00,68.33,68.34,68.27,68.27,4774.0,65.5967,65.6063,65.5391,65.5391,4774.0
2019-04-29 15:10:00,68.27,68.27,68.18,68.23,9105.0,65.5391,65.5391,65.4527,65.5007,9105.0
2019-04-29 15:15:00,68.2,68.28,68.16,68.26,12046.0,65.4719,65.5487,65.4335,65.5295,12046.0
2019-04-29 15:20:00,68.26,68.26,68.18,68.18,2811.0,65.5295,65.5295,65.4527,65.4527,2811.0
2019-04-29 15:25:00,68.18,68.22,68.06,68.1,14880.0,65.4527,65.4911,65.3375,65.3759,14880.0
2019-04-29 15:30:00,68.1,68.19,68.02,68.14,44364.0,65.3759,65.4623,65.2991,65.4143,44364.0
2019-04-29 15:35:00,68.13,68.21,68.11,68.21,14372.0,65.4047,65.4815,65.3855,65.4815,14372.0
2019-04-29 15:40:00,68.22,68.25,68.16,68.23,14130.0,65.4911,65.5199,65.4335,65.5007,14130.0
2019-04-29 15:45:00,68.23,68.24,68.04,68.07,23725.0,65.5007,65.5103,65.3183,65.3471,23725.0
2019-04-29 15:50:00,68.07,68.12,68.01,68.08,27835.0,65.3471,65.3951,65.2895,65.3567,27835.0
2019-04-29 15:55:00,68.08,68.14,67.88,67.98,70311.0,65.3567,65.4143,65.1647,65.2607,70311.0
2019-04-30 09:30:00,68.09,68.13,67.62,68.11,141121.0,65.3663,65.4047,64.9151,65.3855,141121.0
2019-04-30 09:35:00,68.06,68.08,67.7,67.7,67046.0,65.3375,65.3567,64.9919,64.9919,67046.0
2019-04-30 09:40:00,67.7,67.96,67.7,67.91,80414.0,64.9919,65.2415,64.9919,65.1935,80414.0
2019-04-30 09:45:00,67.9,67.9,67.48,67.83,101073.0,65.1839,65.1839,64.7807,65.1167,101073.0
2019-04-30 09:50:00,67.79,67.83,67.57,67.7,25093.0,65.0783,65.1167,64.8671,64.9919,25093.0
2019-04-30 09:55:00,67.71,67.71,67.46,67.52,45325.0,65.0015,65.0015,64.7615,64.8191,45325.0
2019-04-30 10:00:00,67.56,67.7,67.38,67.62,59130.0,64.8575,64.9919,64.6847,64.9151,59130.0
2019-04-30 10:05:00,67.6,67.88,67.59,67.72,90631.0,64.8959,65.1647,64.8863,65.0111,90631.0
2019-04-30 10:10:00,67.78,67.78,67.42,67.48,45770.0,65.0687,65.0687,64.7231,64.7807,45770.0
2019-04-30 10:15:00,67.42,67.55,67.31,67.39,55278.0,64.7231,64.8479,64.6175,64.6943,55278.0
2019-04-30 10:20:00,67.43,67.51,67.28,67.39,42340.0,64.7327,64.8095,64.5887,64.6943,42340.0
2019-04-30 10:25:00,67.34,67.42,67.16,67.25,52488.0,64.6463,64.7231,64.4735,64.5599,52488.0
2019-04-30 10:30:00,67.22,67.51,67.22,67.33,90472.0,64.5311,64.8095,64.5311,64.6367,90472.0
2019-04-30 10:35:00,67.34,67.36,67.17,67.22,51942.0,64.6463,64.6655,64.4831,64.5311,51942.0
2019-04-30 10:40:00,67.2,67.38,67.17,67.17,46138.0,64.5119,64.6847,64.4831,64.4831,46138.0
2019-04-30 10:45:00,67.17,67.35,67.12,67.19,62257.0,64.4831,64.6559,64.4351,64.5023,62257.0
2019-04-30 10:50:00,67.23,67.24,66.98,67.04,63826.0,64.5407,64.5503,64.3007,64.3583,63826.0
2019-04-30 10:55:00,67.08,67.15,66.92,67.01,62634.0,64.3967,64.4639,64.2431,64.3295,62634.0
2019-04-30 11:00:00,66.96,66.96,66.04,66.09,169090.0,64.2815,64.2815,63.3983,63.4463,169090.0
2019-04-30 11:05:00,66.12,66.23,65.33,65.56,184757.0,63.4751,63.5807,62.7167,62.9375,184757.0
2019-04-30 11:10:00,65.58,65.91,65.5,65.73,100412.0,62.9567,63.2735,62.8799,63.1007,100412.0
2019-04-30 11:15:00,65.72,66.08,65.61,65.91,132609.0,63.0911,63.4367,62.9855,63.2735,132609.0
2019-04-30 11:20:00,66.03,66.41,65.96,66.33,70140.0,63.3887,63.7535,63.3215,63.6767,70140.0
2019-04-30 11:25:00,66.34,66.35,66.02,66.1,59552.0,63.6863,63.6959,63.3791,63.4559,59552.0
2019-04-30 11:30:00,66.07,66.47,66.07,66.42,39505.0,63.4271,63.8111,63.4271,63.7631,39505.0
2019-04-30 11:35:00,66.38,66.61,66.26,66.47,45400.0,63.7247,63.9455,63.6095,63.8111,45400.0
2019-04-30 11:40:00,66.49,66.74,66.46,66.73,54655.0,63.8303,64.0703,63.8015,64.0607,54655.0
2019-04-30 11:45:00,66.75,66.77,66.63,66.77,51676.0,64.0799,64.0991,63.9647,64.0991,51676.0
2019-04-30 11:50:00,66.76,66.88,66.7,66.88,24532.0,64.0895,64.2047,64.0319,64.2047,24532.0
2019-04-30 11:55:00,66.89,67.03,66.82,66.89,56928.0,64.2143,64.3487,64.1471,64.2143,56928.0
2019-04-30 12:00:00,66.84,66.92,66.69,66.7,27223.0,64.1663,64.2431,64.0223,64.0319,27223.0
2019-04-30 12:05:00,66.7,66.85,66.7,66.76,22668.0,64.0319,64.1759,64.0319,64.0895,22668.0
2019-04-30 12:10:00,66.78,67.1,66.76,67.05,42195.0,64.1087,64.4159,64.0895,64.3679,42195.0
2019-04-30 12:15:00,67.02,67.18,67.01,67.03,55285.0,64.3391,64.4927,64.3295,64.3487,55285.0
2019-04-30 12:20:00,67.06,67.06,66.81,66.81,90893.0,64.3775,64.3775,64.1375,64.1375,90893.0
2019-04-30 12:25:00,66.8,66.93,66.7,66.8,25663.0,64.1279,64.2527,64.0319,64.1279,25663.0
2019-04-30 12:30:00,66.83,66.84,66.68,66.73,27602.0,64.1567,64.1663,64.0127,64.0607,27602.0
2019-04-30 12:35:00,66.73,66.78,66.6,66.65,8529.0,64.0607,64.1087,63.9359,63.9839,8529.0
2019-04-30 12:40:00,66.67,66.83,66.66,66.7,17680.0,64.0031,64.1567,63.9935,64.0319,17680.0
2019-04-30 12:45:00,66.7,66.73,66.42,66.43,32691.0,64.0319,64.0607,63.7631,63.7727,32691.0
2019-04-30 12:50:00,66.4,66.59,66.32,66.5,23165.0,63.7439,63.9263,63.6671,63.8399,23165.0
2019-04-30 12:55:00,66.56,66.71,66.53,66.7,81891.0,63.8975,64.0415,63.8687,64.0319,81891.0
2019-04-30 13:00:00,66.7,66.93,66.7,66.81,29295.0,64.0319,64.2527,64.0319,64.1375,29295.0
2019-04-30 13:05:00,66.81,66.85,66.76,66.77,14713.0,64.1375,64.1759,64.0895,64.0991,14713.0
2019-04-30 13:10:00,66.8,66.8,66.6,66.63,26047.0,64.1279,64.1279,63.9359,63.9647,26047.0
2019-04-30 13:15:00,66.72,66.78,66.65,66.65,14315.0,64.0511,64.1087,63.9839,63.9839,14315.0
2019-04-30 13:20:00,66.73,66.76,66.6,66.62,12264.0,64.0607,64.0895,63.9359,63.9551,12264.0
2019-04-30 13:25:00,66.61,66.68,66.47,66.5,19367.0,63.9455,64.0127,63.8111,63.8399,19367.0
2019-04-30 13:30:00,66.47,66.57,66.39,66.55,15070.0,63.8111,63.9071,63.7343,63.8879,15070.0
2019-04-30 13:35:00,66.63,66.83,66.59,66.81,23657.0,63.9647,64.1567,63.9263,64.1375,23657.0
2019-04-30 13:40:00,66.8,67.13,66.77,67.12,69720.0,64.1279,64.4447,64.0991,64.4351,69720.0
2019-04-30 13:45:00,67.1,67.14,67.0,67.12,28096.0,64.4159,64.4543,64.3199,64.4351,28096.0
2019-04-30 13:50:00,67.13,67.13,66.98,67.03,26468.0,64.4447,64.4447,64.3007,64.3487,26468.0
2019-04-30 13:55:00,67.01,67.17,66.99,67.16,27761.0,64.3295,64.4831,64.3103,64.4735,27761.0
2019-04-30 14:00:00,67.15,67.17,66.96,67.01,25797.0,64.4639,64.4831,64.2815,64.3295,25797.0
2019-04-30 14:05:00,67.01,67.02,66.84,66.85,18496.0,64.3295,64.3391,64.1663,64.1759,18496.0
2019-04-30 14:10:00,66.83,66.9,66.77,66.8,6042.0,64.1567,64.2239,64.0991,64.1279,6042.0
2019-04-30 14:15:00,66.78,66.94,66.78,66.91,7924.0,64.1087,64.2623,64.1087,64.2335,7924.0
2019-04-30 14:20:00,66.93,67.09,66.91,67.03,19285.0,64.2527,64.4063,64.2335,64.3487,19285.0
2019-04-30 14:25:00,66.98,66.98,66.9,66.92,8340.0,64.3007,64.3007,64.2239,64.2431,8340.0
2019-04-30 14:30:00,66.92,66.92,66.78,66.85,20181.0,64.2431,64.2431,64.1087,64.1759,20181.0
2019-04-30 14:35:00,66.87,66.97,66.82,66.94,13099.0,64.1951,64.2911,64.1471,64.2623,13099.0
2019-04-30 14:40:00,66.92,67.04,66.91,66.97,6642.0,64.2431,64.3583,64.2335,64.2911,6642.0
2019-04-30 14:45:00,66.97,67.04,66.96,66.98,11362.0,64.2911,64.3583,64.2815,64.3007,11362.0
2019-04-30 14:50:00,66.96,66.99,66.89,66.89,4024.0,64.2815,64.3103,64.2143,64.2143,4024.0
2019-04-30 14:55:00,66.86,66.97,66.86,66.96,6174.0,64.1855,64.2911,64.1855,64.2815,6174.0
2019-04-30 15:00:00,67.0,67.12,66.95,66.99,34988.0,64.3199,64.4351,64.2719,64.3103,34988.0
2019-04-30 15:05:00,67.0,67.09,66.91,67.09,20810.0,64.3199,64.4063,64.2335,64.4063,20810.0
2019-04-30 15:10:00,67.08,67.08,66.95,66.96,26959.0,64.3967,64.3967,64.2719,64.2815,26959.0
2019-04-30 15:15:00,66.91,66.94,66.83,66.83,10046.0,64.2335,64.2623,64.1567,64.1567,10046.0
2019-04-30 15:20:00,66.9,67.06,66.9,67.01,21713.0,64.2239,64.3775,64.2239,64.3295,21713.0
2019-04-30 15:25:00,66.97,66.98,66.88,66.9,7915.0,64.2911,64.3007,64.2047,64.2239,7915.0
2019-04-30 15:30:00,66.91,67.0,66.85,67.0,12410.0,64.2335,64.3199,64.1759,64.3199,12410.0
2019-04-30 15:35:00,67.01,67.01,66.85,66.9,11004.0,64.3295,64.3295,64.1759,64.2239,11004.0
2019-04-30 15:40:00,66.93,66.97,66.74,66.78,24092.0,64.2527,64.2911,64.0703,64.1087,24092.0
2019-04-30 15:45:00,66.77,66.86,66.72,66.84,21960.0,64.0991,64.1855,64.0511,64.1663,21960.0
2019-04-30 15:50:00,66.87,67.08,66.87,67.07,48254.0,64.1951,64.3967,64.1951,64.3871,48254.0
2019-04-30 15:55:00,67.07,67.2,66.91,66.91,155594.0,64.3871,64.5119,64.2335,64.2335,155594.0
2019-05-01 09:30:00,67.49,67.55,67.25,67.36,131198.0,64.7903,64.8479,64.5599,64.6655,131198.0
2019-05-01 09:35:00,67.39,67.39,67.02,67.18,102253.0,64.6943,64.6943,64.3391,64.4927,102253.0
2019-05-01 09:40:00,67.17,67.26,66.88,66.91,97087.0,64.4831,64.5695,64.2047,64.2335,97087.0
2019-05-01 09:45:00,66.87,67.25,66.81,67.12,119455.0,64.1951,64.5599,64.1375,64.4351,119455.0
2019-05-01 09:50:00,67.15,67.29,67.07,67.11,42959.0,64.4639,64.5983,64.3871,64.4255,42959.0
2019-05-01 09:55:00,67.14,67.36,67.08,67.19,63620.0,64.4543,64.6655,64.3967,64.5023,63620.0
2019-05-01 10:00:00,67.12,67.13,66.7,66.97,104147.0,64.4351,64.4447,64.0319,64.2911,104147.0
2019-05-01 10:05:00,67.0,67.19,66.76,66.87,56391.0,64.3199,64.5023,64.0895,64.1951,56391.0
2019-05-01 10:10:00,66.88,67.08,66.8,67.02,54232.0,64.2047,64.3967,64.1279,64.3391,54232.0
2019-05-01 10:15:00,67.04,67.05,66.8,66.91,53042.0,64.3583,64.3679,64.1279,64.2335,53042.0
2019-05-01 10:20:00,66.91,67.05,66.86,66.89,51743.0,64.2335,64.3679,64.1855,64.2143,51743.0
2019-05-01 10:25:00,66.85,66.87,66.44,66.45,102540.0,64.1759,64.1951,63.7823,63.7919,102540.0
2019-05-01 10:30:00,66.4,66.49,66.23,66.38,85135.0,63.7439,63.8303,63.5807,63.7247,85135.0
2019-05-01 10:35:00,66.49,66.65,66.44,66.51,39243.0,63.8303,63.9839,63.7823,63.8495,39243.0
2019-05-01 10:40:00,66.54,66.68,66.42,66.43,31809.0,63.8783,64.0127,63.7631,63.7727,31809.0
2019-05-01 10:45:00,66.4,66.6,66.36,66.39,32879.0,63.7439,63.9359,63.7055,63.7343,32879.0
2019-05-01 10:50:00,66.42,66.51,66.29,66.42,34284.0,63.7631,63.8495,63.6383,63.7631,34284.0
2019-05-01 10:55:00,66.45,66.49,66.34,66.36,27969.0,63.7919,63.8303,63.6863,63.7055,27969.0
2019-05-01 11:00:00,66.38,66.65,66.23,66.61,49817.0,63.7247,63.9839,63.5807,63.9455,49817.0
2019-05-01 11:05:00,66.62,66.63,66.52,66.6,10328.0,63.9551,63.9647,63.8591,63.9359,10328.0
2019-05-01 11:10:00,66.65,66.79,66.65,66.77,44518.0,63.9839,64.1183,63.9839,64.0991,44518.0
2019-05-01 11:15:00,66.76,66.8,66.63,66.64,14089.0,64.0895,64.1279,63.9647,63.9743,14089.0
2019-05-01 11:20:00,66.65,66.73,66.54,66.71,26587.0,63.9839,64.0607,63.8783,64.0415,26587.0
2019-05-01 11:25:00,66.69,66.78,66.61,66.75,21376.0,64.0223,64.1087,63.9455,64.0799,21376.0
2019-05-01 11:30:00,66.78,66.92,66.72,66.9,41112.0,64.1087,64.2431,64.0511,64.2239,41112.0
2019-05-01 11:35:00,66.89,67.17,66.89,67.17,33009.0,64.2143,64.4831,64.2143,64.4831,33009.0
2019-05-01 11:40:00,67.17,67.47,67.17,67.41,91675.0,64.4831,64.7711,64.4831,64.7135,91675.0
2019-05-01 11:45:00,67.44,67.45,67.28,67.32,43078.0,64.7423,64.7519,64.5887,64.6271,43078.0
2019-05-01 11:50:00,67.32,67.47,67.31,67.38,17107.0,64.6271,64.7711,64.6175,64.6847,17107.0
2019-05-01 11:55:00,67.37,67.45,67.27,67.3,31445.0,64.6751,64.7519,64.5791,64.6079,31445.0
2019-05-01 12:00:00,67.31,67.33,67.24,67.32,18711.0,64.6175,64.6367,64.5503,64.6271,18711.0
2019-05-01 12:05:00,67.31,67.32,67.16,67.2,15266.0,64.6175,64.6271,64.4735,64.5119,15266.0
2019-05-01 12:10:00,67.19,67.27,66.99,67.07,26371.0,64.5023,64.5791,64.3103,64.3871,26371.0
2019-05-01 12:15:00,67.05,67.06,66.85,66.85,30362.0,64.3679,64.3775,64.1759,64.1759,30362.0
2019-05-01 12:20:00,66.82,66.86,66.68,66.72,34542.0,64.1471,64.1855,64.0127,64.0511,34542.0
2019-05-01 12:25:00,66.73,66.75,66.52,66.75,42122.0,64.0607,64.0799,63.8591,64.0799,42122.0
2019-05-01 12:30:00,66.7,66.7,66.43,66.51,24060.0,64.0319,64.0319,63.7727,63.8495,24060.0
2019-05-01 12:35:00,66.53,66.56,66.33,66.33,17855.0,63.8687,63.8975,63.6767,63.6767,17855.0
2019-05-01 12:40:00,66.32,66.33,65.97,66.15,92066.0,63.6671,63.6767,63.3311,63.5039,92066.0
2019-05-01 12:45:00,66.13,66.22,65.9,66.04,41978.0,63.4847,63.5711,63.2639,63.3983,41978.0
2019-05-01 12:50:00,66.04,66.22,65.95,66.16,68550.0,63.3983,63.5711,63.3119,63.5135,68550.0
2019-05-01 12:55:00,66.17,66.4,66.17,66.38,36538.0,63.5231,63.7439,63.5231,63.7247,36538.0
2019-05-01 13:00:00,66.37,66.63,66.29,66.34,58777.0,63.7151,63.9647,63.6383,63.6863,58777.0
2019-05-01 13:05:00,66.34,66.38,66.13,66.17,48861.0,63.6863,63.7247,63.4847,63.5231,48861.0
2019-05-01 13:10:00,66.12,66.45,66.0,66.44,56422.0,63.4751,63.7919,63.3599,63.7823,56422.0
2019-05-01 13:15:00,66.43,66.53,66.29,66.5,33437.0,63.7727,63.8687,63.6383,63.8399,33437.0
2019-05-01 13:20:00,66.5,66.58,66.44,66.47,26674.0,63.8399,63.9167,63.7823,63.8111,26674.0
2019-05-01 13:25:00,66.48,66.68,66.47,66.56,33661.0,63.8207,64.0127,63.8111,63.8975,33661.0
2019-05-01 13:30:00,66.57,66.7,66.56,66.63,21925.0,63.9071,64.0319,63.8975,63.9647,21925.0
2019-05-01 13:35:00,66.62,66.77,66.55,66.76,22559.0,63.9551,64.0991,63.8879,64.0895,22559.0
2019-05-01 13:40:00,66.72,66.73,66.63,66.68,15225.0,64.0511,64.0607,63.9647,64.0127,15225.0
2019-05-01 13:45:00,66.7,66.78,66.62,66.72,14204.0,64.0319,64.1087,63.9551,64.0511,14204.0
2019-05-01 13:50:00,66.74,66.8,66.6,66.79,24183.0,64.0703,64.1279,63.9359,64.1183,24183.0
2019-05-01 13:55:00,66.77,66.87,66.69,66.81,18546.0,64.0991,64.1951,64.0223,64.1375,18546.0
2019-05-01 14:00:00,66.87,67.04,66.64,67.04,44076.0,64.1951,64.3583,63.9743,64.3583,44076.0
2019-05-01 14:05:00,67.05,67.3,66.98,67.11,66453.0,64.3679,64.6079,64.3007,64.4255,66453.0
2019-05-01 14:10:00,67.11,67.11,66.87,66.99,35681.0,64.4255,64.4255,64.1951,64.3103,35681.0
2019-05-01 14:15:00,67.04,67.25,67.02,67.22,29676.0,64.3583,64.5599,64.3391,64.5311,29676.0
2019-05-01 14:20:00,67.22,67.3,67.13,67.24,32520.0,64.5311,64.6079,64.4447,64.5503,32520.0
2019-05-01 14:25:00,67.25,67.34,67.09,67.12,20515.0,64.5599,64.6463,64.4063,64.4351,20515.0
2019-05-01 14:30:00,67.09,67.3,66.77,66.98,60867.0,64.4063,64.6079,64.0991,64.3007,60867.0
2019-05-01 14:35:00,66.99,66.99,66.33,66.33,71774.0,64.3103,64.3103,63.6767,63.6767,71774.0
2019-05-01 14:40:00,66.31,66.72,66.1,66.59,110798.0,63.6575,64.0511,63.4559,63.9263,110798.0
2019-05-01 14:45:00,66.54,66.56,66.42,66.42,16018.0,63.8783,63.8975,63.7631,63.7631,16018.0
2019-05-01 14:50:00,66.49,66.92,66.31,66.87,63851.0,63.8303,64.2431,63.6575,64.1951,63851.0
2019-05-01 14:55:00,66.86,66.86,66.6,66.7,16920.0,64.1855,64.1855,63.9359,64.0319,16920.0
2019-05-01 15:00:00,66.6,66.67,66.17,66.33,48553.0,63.9359,64.0031,63.5231,63.6767,48553.0
2019-05-01 15:05:00,66.35,66.42,66.16,66.35,48370.0,63.6959,63.7631,63.5135,63.6959,48370.0
2019-05-01 15:10:00,66.42,66.46,66.2,66.44,51022.0,63.7631,63.8015,63.5519,63.7823,51022.0
2019-05-01 15:15:00,66.35,66.62,66.3,66.62,45870.0,63.6959,63.9551,63.6479,63.9551,45870.0
2019-05-01 15:20:00,66.57,66.58,66.01,66.01,39412.0,63.9071,63.9167,63.3695,63.3695,39412.0
2019-05-01 15:25:00,66.01,66.08,65.8,65.98,85939.0,63.3695,63.4367,63.1679,63.3407,85939.0
2019-05-01 15:30:00,65.98,65.98,65.64,65.7,94644.0,63.3407,63.3407,63.0143,63.0719,94644.0
2019-05-01 15:35:00,65.64,65.99,65.64,65.74,58995.0,63.0143,63.3503,63.0143,63.1103,58995.0
2019-05-01 15:40:00,65.72,65.84,65.65,65.8,33044.0,63.0911,63.2063,63.0239,63.1679,33044.0
2019-05-01 15:45:00,65.77,65.77,65.28,65.36,151253.0,63.1391,63.1391,62.6687,62.7455,151253.0
2019-05-01 15:50:00,65.33,65.4,65.06,65.06,132133.0,62.7167,62.7839,62.4575,62.4575,132133.0
2019-05-01 15:55:00,65.07,65.31,64.99,65.01,196428.0,62.4671,62.6975,62.3903,62.4095,196428.0
2019-05-02 09:30:00,64.82,64.99,64.56,64.71,176653.0,62.2271,62.3903,61.9775,62.1215,176653.0
2019-05-02 09:35:00,64.73,65.12,64.71,64.87,106369.0,62.1407,62.5151,62.1215,62.2751,106369.0
2019-05-02 09:40:00,64.98,65.5,64.98,65.41,120327.0,62.3807,62.8799,62.3807,62.7935,120327.0
2019-05-02 09:45:00,65.44,65.76,65.32,65.76,78835.0,62.8223,63.1295,62.7071,63.1295,78835.0
2019-05-02 09:50:00,65.73,66.09,65.65,66.09,83573.0,63.1007,63.4463,63.0239,63.4463,83573.0
2019-05-02 09:55:00,66.09,66.19,65.92,66.12,87652.0,63.4463,63.5423,63.2831,63.4751,87652.0
2019-05-02 10:00:00,66.12,66.37,65.99,66.26,96818.0,63.4751,63.7151,63.3503,63.6095,96818.0
2019-05-02 10:05:00,66.27,66.38,66.22,66.35,33233.0,63.6191,63.7247,63.5711,63.6959,33233.0
2019-05-02 10:10:00,66.34,66.65,66.32,66.6,60868.0,63.6863,63.9839,63.6671,63.9359,60868.0
2019-05-02 10:15:00,66.61,66.73,66.51,66.61,39186.0,63.9455,64.0607,63.8495,63.9455,39186.0
2019-05-02 10:20:00,66.63,66.7,66.53,66.6,36569.0,63.9647,64.0319,63.8687,63.9359,36569.0
2019-05-02 10:25:00,66.63,66.67,66.12,66.21,84169.0,63.9647,64.0031,63.4751,63.5615,84169.0
2019-05-02 10:30:00,66.2,66.54,66.13,66.48,70659.0,63.5519,63.8783,63.4847,63.8207,70659.0
2019-05-02 10:35:00,66.4,66.52,66.2,66.4,43097.0,63.7439,63.8591,63.5519,63.7439,43097.0
2019-05-02 10:40:00,66.3,66.31,66.01,66.13,50653.0,63.6479,63.6575,63.3695,63.4847,50653.0
2019-05-02 10:45:00,66.09,66.22,65.93,66.1,30191.0,63.4463,63.5711,63.2927,63.4559,30191.0
2019-05-02 10:50:00,65.98,65.99,65.5,65.59,47783.0,63.3407,63.3503,62.8799,62.9663,47783.0
2019-05-02 10:55:00,65.63,65.72,65.28,65.31,50177.0,63.0047,63.0911,62.6687,62.6975,50177.0
2019-05-02 11:00:00,65.3,65.36,65.07,65.36,48420.0,62.6879,62.7455,62.4671,62.7455,48420.0
2019-05-02 11:05:00,65.35,65.52,65.33,65.51,94113.0,62.7359,62.8991,62.7167,62.8895,94113.0
2019-05-02 11:10:00,65.53,65.53,64.98,65.05,59223.0,62.9087,62.9087,62.3807,62.4479,59223.0
2019-05-02 11:15:00,65.03,65.04,64.67,64.67,74997.0,62.4287,62.4383,62.0831,62.0831,74997.0
2019-05-02 11:20:00,64.68,64.71,64.11,64.19,162715.0,62.0927,62.1215,61.5455,61.6223,162715.0
2019-05-02 11:25:00,64.19,64.4,64.1,64.15,115614.0,61.6223,61.8239,61.5359,61.5839,115614.0
2019-05-02 11:30:00,64.11,64.56,64.06,64.22,106509.0,61.5455,61.9775,61.4975,61.6511,106509.0
2019-05-02 11:35:00,64.21,64.45,64.13,64.22,53286.0,61.6415,61.8719,61.5647,61.6511,53286.0
2019-05-02 11:40:00,64.14,64.39,63.84,63.86,99773.0,61.5743,61.8143,61.2863,61.3055,99773.0
2019-05-02 11:45:00,63.83,64.16,63.68,64.16,114794.0,61.2767,61.5935,61.1327,61.5935,114794.0
2019-05-02 11:50:00,64.11,64.24,63.82,63.82,82078.0,61.5455,61.6703,61.2671,61.2671,82078.0
2019-05-02 11:55:00,63.82,64.21,63.72,64.21,72894.0,61.2671,61.6415,61.1711,61.6415,72894.0
2019-05-02 12:00:00,64.23,64.29,63.9,64.17,44890.0,61.6607,61.7183,61.3439,61.6031,44890.0
2019-05-02 12:05:00,64.16,64.3,64.01,64.18,67980.0,61.5935,61.7279,61.4495,61.6127,67980.0
2019-05-02 12:10:00,64.15,64.33,63.87,63.96,45382.0,61.5839,61.7567,61.3151,61.4015,45382.0
2019-05-02 12:15:00,64.01,64.2,63.89,64.05,29652.0,61.4495,61.6319,61.3343,61.4879,29652.0
2019-05-02 12:20:00,64.07,64.54,64.07,64.54,55271.0,61.5071,61.9583,61.5071,61.9583,55271.0
2019-05-02 12:25:00,64.52,64.57,64.3,64.49,42594.0,61.9391,61.9871,61.7279,61.9103,42594.0
2019-05-02 12:30:00,64.53,64.77,64.45,64.69,62555.0,61.9487,62.1791,61.8719,62.1023,62555.0
2019-05-02 12:35:00,64.66,64.94,64.62,64.94,49973.0,62.0735,62.3423,62.0351,62.3423,49973.0
2019-05-02 12:40:00,64.95,65.0,64.83,64.87,40906.0,62.3519,62.3999,62.2367,62.2751,40906.0
2019-05-02 12:45:00,64.82,65.13,64.72,65.13,33822.0,62.2271,62.5247,62.1311,62.5247,33822.0
2019-05-02 12:50:00,65.13,65.25,64.82,65.24,99354.0,62.5247,62.6399,62.2271,62.6303,99354.0
2019-05-02 12:55:00,65.25,65.25,65.04,65.2,32985.0,62.6399,62.6399,62.4383,62.5919,32985.0
2019-05-02 13:00:00,65.24,65.28,64.79,64.79,40527.0,62.6303,62.6687,62.1983,62.1983,40527.0
2019-05-02 13:05:00,64.83,65.15,64.8,65.15,32141.0,62.2367,62.5439,62.2079,62.5439,32141.0
2019-05-02 13:10:00,65.11,65.4,65.11,65.32,52191.0,62.5055,62.7839,62.5055,62.7071,52191.0
2019-05-02 13:15:00,65.31,65.48,65.3,65.37,30908.0,62.6975,62.8607,62.6879,62.7551,30908.0
2019-05-02 13:20:00,65.4,65.65,65.4,65.43,28191.0,62.7839,63.0239,62.7839,62.8127,28191.0
2019-05-02 13:25:00,65.42,65.67,65.37,65.64,32799.0,62.8031,63.0431,62.7551,63.0143,32799.0
2019-05-02 13:30:00,65.64,65.71,65.55,65.58,12727.0,63.0143,63.0815,62.9279,62.9567,12727.0
2019-05-02 13:35:00,65.59,65.84,65.56,65.79,35911.0,62.9663,63.2063,62.9375,63.1583,35911.0
2019-05-02 13:40:00,65.82,65.88,65.53,65.53,37331.0,63.1871,63.2447,62.9087,62.9087,37331.0
2019-05-02 13:45:00,65.53,65.56,65.35,65.35,20206.0,62.9087,62.9375,62.7359,62.7359,20206.0
2019-05-02 13:50:00,65.43,65.7,65.42,65.52,19057.0,62.8127,63.0719,62.8031,62.8991,19057.0
2019-05-02 13:55:00,65.5,65.6,65.31,65.4,19299.0,62.8799,62.9759,62.6975,62.7839,19299.0
2019-05-02 14:00:00,65.28,65.45,65.2,65.45,26517.0,62.6687,62.8319,62.5919,62.8319,26517.0
2019-05-02 14:05:00,65.42,65.43,65.09,65.1,37177.0,62.8031,62.8127,62.4863,62.4959,37177.0
2019-05-02 14:10:00,65.11,65.42,65.11,65.37,18092.0,62.5055,62.8031,62.5055,62.7551,18092.0
2019-05-02 14:15:00,65.3,65.6,65.3,65.52,22740.0,62.6879,62.9759,62.6879,62.8991,22740.0
2019-05-02 14:20:00,65.49,65.72,65.44,65.66,25050.0,62.8703,63.0911,62.8223,63.0335,25050.0
2019-05-02 14:25:00,65.7,65.72,65.33,65.35,34888.0,63.0719,63.0911,62.7167,62.7359,34888.0
2019-05-02 14:30:00,65.44,65.62,65.35,65.37,31151.0,62.8223,62.9951,62.7359,62.7551,31151.0
2019-05-02 14:35:00,65.33,65.49,65.28,65.33,21180.0,62.7167,62.8703,62.6687,62.7167,21180.0
2019-05-02 14:40:00,65.38,65.54,65.33,65.52,21053.0,62.7647,62.9183,62.7167,62.8991,21053.0
2019-05-02 14:45:00,65.48,65.6,65.18,65.23,26375.0,62.8607,62.9759,62.5727,62.6207,26375.0
2019-05-02 14:50:00,65.2,65.41,65.06,65.39,36443.0,62.5919,62.7935,62.4575,62.7743,36443.0
2019-05-02 14:55:00,65.45,65.52,65.4,65.42,21020.0,62.8319,62.8991,62.7839,62.8031,21020.0
2019-05-02 15:00:00,65.41,65.53,65.28,65.45,16576.0,62.7935,62.9087,62.6687,62.8319,16576.0
2019-05-02 15:05:00,65.5,65.64,65.48,65.51,17469.0,62.8799,63.0143,62.8607,62.8895,17469.0
2019-05-02 15:10:00,65.5,65.61,65.48,65.54,26124.0,62.8799,62.9855,62.8607,62.9183,26124.0
2019-05-02 15:15:00,65.49,65.6,65.47,65.56,25274.0,62.8703,62.9759,62.8511,62.9375,25274.0
2019-05-02 15:20:00,65.58,65.69,65.55,65.69,42779.0,62.9567,63.0623,62.9279,63.0623,42779.0
2019-05-02 15:25:00,65.64,65.77,65.55,65.65,37925.0,63.0143,63.1391,62.9279,63.0239,37925.0
2019-05-02 15:30:00,65.62,65.87,65.53,65.57,49981.0,62.9951,63.2351,62.9087,62.9471,49981.0
2019-05-02 15:35:00,65.57,65.68,65.52,65.54,31326.0,62.9471,63.0527,62.8991,62.9183,31326.0
2019-05-02 15:40:00,65.54,65.6,65.36,65.52,43860.0,62.9183,62.9759,62.7455,62.8991,43860.0
2019-05-02 15:45:00,65.57,65.62,65.38,65.53,28935.0,62.9471,62.9951,62.7647,62.9087,28935.0
2019-05-02 15:50:00,65.57,65.77,65.56,65.75,44152.0,62.9471,63.1391,62.9375,63.1199,44152.0
2019-05-02 15:55:00,65.75,65.95,65.61,65.95,183842.0,63.1199,63.3119,62.9855,63.3119,183842.0
2019-05-03 09:30:00,66.82,67.49,66.8,67.26,225287.0,64.1471,64.7903,64.1279,64.5695,225287.0
2019-05-03 09:35:00,67.28,67.36,66.88,66.99,90016.0,64.5887,64.6655,64.2047,64.3103,90016.0
2019-05-03 09:40:00,67.03,67.31,66.99,67.05,71190.0,64.3487,64.6175,64.3103,64.3679,71190.0
2019-05-03 09:45:00,67.08,67.31,66.76,67.1,87449.0,64.3967,64.6175,64.0895,64.4159,87449.0
2019-05-03 09:50:00,67.21,67.85,67.2,67.73,165857.0,64.5215,65.1359,64.5119,65.0207,165857.0
2019-05-03 09:55:00,67.79,68.12,67.66,67.8,182882.0,65.0783,65.3951,64.9535,65.0879,182882.0
2019-05-03 10:00:00,67.76,67.95,67.51,67.66,57841.0,65.0495,65.2319,64.8095,64.9535,57841.0
2019-05-03 10:05:00,67.71,67.82,67.5,67.74,69325.0,65.0015,65.1071,64.7999,65.0303,69325.0
2019-05-03 10:10:00,67.75,67.78,67.39,67.44,48416.0,65.0399,65.0687,64.6943,64.7423,48416.0
2019-05-03 10:15:00,67.5,67.83,67.48,67.63,28309.0,64.7999,65.1167,64.7807,64.9247,28309.0
2019-05-03 10:20:00,67.61,67.9,67.55,67.7,32425.0,64.9055,65.1839,64.8479,64.9919,32425.0
2019-05-03 10:25:00,67.8,67.92,67.76,67.86,50782.0,65.0879,65.2031,65.0495,65.1455,50782.0
2019-05-03 10:30:00,67.88,68.17,67.87,68.14,80538.0,65.1647,65.4431,65.1551,65.4143,80538.0
2019-05-03 10:35:00,68.14,68.19,67.88,67.88,54157.0,65.4143,65.4623,65.1647,65.1647,54157.0
2019-05-03 10:40:00,67.91,68.08,67.89,67.92,22619.0,65.1935,65.3567,65.1743,65.2031,22619.0
2019-05-03 10:45:00,67.94,68.16,67.88,67.89,41187.0,65.2223,65.4335,65.1647,65.1743,41187.0
2019-05-03 10:50:00,67.99,67.99,67.73,67.82,31529.0,65.2703,65.2703,65.0207,65.1071,31529.0
2019-05-03 10:55:00,67.82,68.02,67.82,67.94,17577.0,65.1071,65.2991,65.1071,65.2223,17577.0
2019-05-03 11:00:00,67.96,68.41,67.9,68.37,99439.0,65.2415,65.6735,65.1839,65.6351,99439.0
2019-05-03 11:05:00,68.39,68.44,68.05,68.21,67150.0,65.6543,65.7023,65.3279,65.4815,67150.0
2019-05-03 11:10:00,68.23,68.49,68.2,68.34,85567.0,65.5007,65.7503,65.4719,65.6063,85567.0
2019-05-03 11:15:00,68.33,68.34,67.98,68.04,40796.0,65.5967,65.6063,65.2607,65.3183,40796.0
2019-05-03 11:20:00,68.12,68.21,68.05,68.12,14809.0,65.3951,65.4815,65.3279,65.3951,14809.0
2019-05-03 11:25:00,68.15,68.23,67.89,68.11,83191.0,65.4239,65.5007,65.1743,65.3855,83191.0
2019-05-03 11:30:00,68.11,68.28,68.02,68.2,36749.0,65.3855,65.5487,65.2991,65.4719,36749.0
2019-05-03 11:35:00,68.17,68.34,68.14,68.16,16005.0,65.4431,65.6063,65.4143,65.4335,16005.0
2019-05-03 11:40:00,68.25,68.31,68.2,68.28,13160.0,65.5199,65.5775,65.4719,65.5487,13160.0
2019-05-03 11:45:00,68.26,68.32,68.09,68.15,18799.0,65.5295,65.5871,65.3663,65.4239,18799.0
2019-05-03 11:50:00,68.11,68.42,68.09,68.42,27371.0,65.3855,65.6831,65.3663,65.6831,27371.0
2019-05-03 11:55:00,68.44,68.48,68.23,68.24,26475.0,65.7023,65.7407,65.5007,65.5103,26475.0
2019-05-03 12:00:00,68.21,68.3,68.15,68.25,16594.0,65.4815,65.5679,65.4239,65.5199,16594.0
2019-05-03 12:05:00,68.22,68.39,68.19,68.27,40098.0,65.4911,65.6543,65.4623,65.5391,40098.0
2019-05-03 12:10:00,68.25,68.38,68.21,68.38,13873.0,65.5199,65.6447,65.4815,65.6447,13873.0
2019-05-03 12:15:00,68.39,68.49,68.35,68.41,33760.0,65.6543,65.7503,65.6159,65.6735,33760.0
2019-05-03 12:20:00,68.38,68.62,68.3,68.57,75227.0,65.6447,65.8751,65.5679,65.8271,75227.0
2019-05-03 12:25:00,68.56,68.75,68.56,68.66,61312.0,65.8175,65.9999,65.8175,65.9135,61312.0
2019-05-03 12:30:00,68.69,68.83,68.63,68.81,55713.0,65.9423,66.0767,65.8847,66.0575,55713.0
2019-05-03 12:35:00,68.79,68.8,68.6,68.62,23386.0,66.0383,66.0479,65.8559,65.8751,23386.0
2019-05-03 12:40:00,68.63,68.8,68.63,68.69,13076.0,65.8847,66.0479,65.8847,65.9423,13076.0
2019-05-03 12:45:00,68.72,68.76,68.51,68.53,21970.0,65.9711,66.0095,65.7695,65.7887,21970.0
2019-05-03 12:50:00,68.51,68.66,68.47,68.61,25394.0,65.7695,65.9135,65.7311,65.8655,25394.0
2019-05-03 12:55:00,68.58,68.75,68.58,68.68,11881.0,65.8367,65.9999,65.8367,65.9327,11881.0
2019-05-03 13:00:00,68.65,68.74,68.55,68.59,25519.0,65.9039,65.9903,65.8079,65.8463,25519.0
2019-05-03 13:05:00,68.62,68.66,68.53,68.64,14404.0,65.8751,65.9135,65.7887,65.8943,14404.0
2019-05-03 13:10:00,68.64,68.73,68.62,68.64,11002.0,65.8943,65.9807,65.8751,65.8943,11002.0
2019-05-03 13:15:00,68.68,68.75,68.67,68.71,23457.0,65.9327,65.9999,65.9231,65.9615,23457.0
2019-05-03 13:20:00,68.72,68.91,68.71,68.88,93426.0,65.9711,66.1535,65.9615,66.1247,93426.0
2019-05-03 13:25:00,68.89,68.99,68.82,68.92,43758.0,66.1343,66.2303,66.0671,66.1631,43758.0
2019-05-03 13:30:00,68.93,69.06,68.88,69.04,41059.0,66.1727,66.2975,66.1247,66.2783,41059.0
2019-05-03 13:35:00,69.03,69.21,69.0,69.21,43717.0,66.2687,66.4415,66.2399,66.4415,43717.0
2019-05-03 13:40:00,69.2,69.29,69.18,69.21,40385.0,66.4319,66.5183,66.4127,66.4415,40385.0
2019-05-03 13:45:00,69.19,69.3,69.17,69.26,29352.0,66.4223,66.5279,66.4031,66.4895,29352.0
2019-05-03 13:50:00,69.26,69.38,69.24,69.24,31081.0,66.4895,66.6047,66.4703,66.4703,31081.0
2019-05-03 13:55:00,69.24,69.34,69.17,69.26,29633.0,66.4703,66.5663,66.4031,66.4895,29633.0
2019-05-03 14:00:00,69.23,69.31,69.19,69.21,19551.0,66.4607,66.5375,66.4223,66.4415,19551.0
2019-05-03 14:05:00,69.21,69.3,69.17,69.28,25162.0,66.4415,66.5279,66.4031,66.5087,25162.0
2019-05-03 14:10:00,69.23,69.34,69.23,69.31,24182.0,66.4607,66.5663,66.4607,66.5375,24182.0
2019-05-03 14:15:00,69.25,69.28,69.11,69.14,23983.0,66.4799,66.5087,66.3455,66.3743,23983.0
2019-05-03 14:20:00,69.13,69.25,69.11,69.15,17201.0,66.3647,66.4799,66.3455,66.3839,17201.0
2019-05-03 14:25:00,69.18,69.35,69.18,69.3,25839.0,66.4127,66.5759,66.4127,66.5279,25839.0
2019-05-03 14:30:00,69.31,69.34,69.25,69.26,9713.0,66.5375,66.5663,66.4799,66.4895,9713.0
2019-05-03 14:35:00,69.27,69.28,69.1,69.12,19893.0,66.4991,66.5087,66.3359,66.3551,19893.0
2019-05-03 14:40:00,69.15,69.28,69.13,69.28,15242.0,66.3839,66.5087,66.3647,66.5087,15242.0
2019-05-03 14:45:00,69.29,69.52,69.27,69.5,50921.0,66.5183,66.7391,66.4991,66.7199,50921.0
2019-05-03 14:50:00,69.5,69.5,69.32,69.38,28528.0,66.7199,66.7199,66.5471,66.6047,28528.0
2019-05-03 14:55:00,69.38,69.39,69.27,69.28,12227.0,66.6047,66.6143,66.4991,66.5087,12227.0
2019-05-03 15:00:00,69.28,69.28,69.13,69.23,24740.0,66.5087,66.5087,66.3647,66.4607,24740.0
2019-05-03 15:05:00,69.24,69.33,69.24,69.31,12627.0,66.4703,66.5567,66.4703,66.5375,12627.0
2019-05-03 15:10:00,69.32,69.37,69.2,69.37,22135.0,66.5471,66.5951,66.4319,66.5951,22135.0
2019-05-03 15:15:00,69.38,69.44,69.24,69.24,32720.0,66.6047,66.6623,66.4703,66.4703,32720.0
2019-05-03 15:20:00,69.25,69.35,69.22,69.35,9251.0,66.4799,66.5759,66.4511,66.5759,9251.0
2019-05-03 15:25:00,69.32,69.38,69.28,69.35,17894.0,66.5471,66.6047,66.5087,66.5759,17894.0
2019-05-03 15:30:00,69.35,69.49,69.3,69.47,40020.0,66.5759,66.7103,66.5279,66.6911,40020.0
2019-05-03 15:35:00,69.46,69.55,69.42,69.49,20780.0,66.6815,66.7679,66.6431,66.7103,20780.0
2019-05-03 15:40:00,69.49,69.52,69.43,69.51,29631.0,66.7103,66.7391,66.6527,66.7295,29631.0
2019-05-03 15:45:00,69.51,69.69,69.48,69.69,44950.0,66.7295,66.9023,66.7007,66.9023,44950.0
2019-05-03 15:50:00,69.7,69.8,69.64,69.73,92043.0,66.9119,67.0079,66.8543,66.9407,92043.0
2019-05-03 15:55:00,69.73,69.84,69.66,69.74,101532.0,66.9407,67.0463,66.8735,66.9503,101532.0
2019-05-06 09:30:00,66.59,67.58,66.41,67.53,295940.0,63.9263,64.8767,63.7535,64.8287,295940.0
2019-05-06 09:35:00,67.63,67.81,67.4,67.8,196891.0,64.9247,65.0975,64.7039,65.0879,196891.0
2019-05-06 09:40:00,67.78,67.78,67.46,67.59,107404.0,65.0687,65.0687,64.7615,64.8863,107404.0
2019-05-06 09:45:00,67.61,67.9,67.3,67.34,155800.0,64.9055,65.1839,64.6079,64.6463,155800.0
2019-05-06 09:50:00,67.29,67.42,66.97,67.39,69632.0,64.5983,64.7231,64.2911,64.6943,69632.0
2019-05-06 09:55:00,67.37,67.88,67.37,67.82,105052.0,64.6751,65.1647,64.6751,65.1071,105052.0
2019-05-06 10:00:00,67.78,67.79,67.47,67.48,78430.0,65.0687,65.0783,64.7711,64.7807,78430.0
2019-05-06 10:05:00,67.48,67.87,67.43,67.87,78657.0,64.7807,65.1551,64.7327,65.1551,78657.0
2019-05-06 10:10:00,67.85,68.14,67.71,68.03,82493.0,65.1359,65.4143,65.0015,65.3087,82493.0
2019-05-06 10:15:00,68.04,68.29,67.94,68.2,67144.0,65.3183,65.5583,65.2223,65.4719,67144.0
2019-05-06 10:20:00,68.22,68.44,68.0,68.1,66357.0,65.4911,65.7023,65.2799,65.3759,66357.0
2019-05-06 10:25:00,68.11,68.35,67.74,67.98,83769.0,65.3855,65.6159,65.0303,65.2607,83769.0
2019-05-06 10:30:00,67.96,68.14,67.93,68.1,44889.0,65.2415,65.4143,65.2127,65.3759,44889.0
2019-05-06 10:35:00,68.12,68.32,67.96,68.22,35152.0,65.3951,65.5871,65.2415,65.4911,35152.0
2019-05-06 10:40:00,68.27,68.34,67.77,67.82,58927.0,65.5391,65.6063,65.0591,65.1071,58927.0
2019-05-06 10:45:00,67.82,68.17,67.66,68.12,59409.0,65.1071,65.4431,64.9535,65.3951,59409.0
2019-05-06 10:50:00,68.1,68.82,68.1,68.72,108728.0,65.3759,66.0671,65.3759,65.9711,108728.0
2019-05-06 10:55:00,68.7,69.01,68.61,68.91,47751.0,65.9519,66.2495,65.8655,66.1535,47751.0
2019-05-06 11:00:00,68.89,69.02,68.53,68.66,53198.0,66.1343,66.2591,65.7887,65.9135,53198.0
2019-05-06 11:05:00,68.73,68.78,68.37,68.65,55602.0,65.9807,66.0287,65.6351,65.9039,55602.0
2019-05-06 11:10:00,68.72,68.92,68.43,68.92,41984.0,65.9711,66.1631,65.6927,66.1631,41984.0
2019-05-06 11:15:00,68.88,69.12,68.81,69.11,37067.0,66.1247,66.3551,66.0575,66.3455,37067.0
2019-05-06 11:20:00,69.11,69.26,69.08,69.21,65901.0,66.3455,66.4895,66.3167,66.4415,65901.0
2019-05-06 11:25:00,69.26,69.36,69.1,69.3,49528.0,66.4895,66.5855,66.3359,66.5279,49528.0
2019-05-06 11:30:00,69.36,69.42,68.78,68.97,83277.0,66.5855,66.6431,66.0287,66.2111,83277.0
2019-05-06 11:35:00,68.97,69.32,68.97,69.31,44454.0,66.2111,66.5471,66.2111,66.5375,44454.0
2019-05-06 11:40:00,69.29,69.45,69.23,69.38,32098.0,66.5183,66.6719,66.4607,66.6047,32098.0
2019-05-06 11:45:00,69.39,69.55,69.21,69.23,33131.0,66.6143,66.7679,66.4415,66.4607,33131.0
2019-05-06 11:50:00,69.23,69.23,68.96,69.0,30065.0,66.4607,66.4607,66.2015,66.2399,30065.0
2019-05-06 11:55:00,69.0,69.16,68.94,69.1,29127.0,66.2399,66.3935,66.1823,66.3359,29127.0
2019-05-06 12:00:00,69.13,69.16,68.68,68.81,49476.0,66.3647,66.3935,65.9327,66.0575,49476.0
2019-05-06 12:05:00,68.8,69.0,68.77,68.9,16068.0,66.0479,66.2399,66.0191,66.1439,16068.0
2019-05-06 12:10:00,68.95,69.0,68.79,69.0,31263.0,66.1919,66.2399,66.0383,66.2399,31263.0
2019-05-06 12:15:00,69.01,69.05,68.67,68.93,29473.0,66.2495,66.2879,65.9231,66.1727,29473.0
2019-05-06 12:20:00,68.94,69.17,68.86,69.13,14943.0,66.1823,66.4031,66.1055,66.3647,14943.0
2019-05-06 12:25:00,69.1,69.18,68.93,69.01,14111.0,66.3359,66.4127,66.1727,66.2495,14111.0
2019-05-06 12:30:00,68.97,69.11,68.88,69.02,17070.0,66.2111,66.3455,66.1247,66.2591,17070.0
2019-05-06 12:35:00,69.01,69.25,69.01,69.16,15376.0,66.2495,66.4799,66.2495,66.3935,15376.0
2019-05-06 12:40:00,69.16,69.28,69.1,69.1,28571.0,66.3935,66.5087,66.3359,66.3359,28571.0
2019-05-06 12:45:00,69.09,69.12,68.97,69.01,9271.0,66.3263,66.3551,66.2111,66.2495,9271.0
2019-05-06 12:50:00,68.92,68.98,68.77,68.87,25745.0,66.1631,66.2207,66.0191,66.1151,25745.0
2019-05-06 12:55:00,68.84,68.87,68.68,68.72,12750.0,66.0863,66.1151,65.9327,65.9711,12750.0
2019-05-06 13:00:00,68.67,68.68,68.24,68.39,82223.0,65.9231,65.9327,65.5103,65.6543,82223.0
2019-05-06 13:05:00,68.4,68.8,68.39,68.69,48262.0,65.6639,66.0479,65.6543,65.9423,48262.0
2019-05-06 13:10:00,68.74,68.88,68.68,68.84,19355.0,65.9903,66.1247,65.9327,66.0863,19355.0
2019-05-06 13:15:00,68.86,68.97,68.85,68.89,13114.0,66.1055,66.2111,66.0959,66.1343,13114.0
2019-05-06 13:20:00,68.89,69.0,68.77,68.94,35004.0,66.1343,66.2399,66.0191,66.1823,35004.0
2019-05-06 13:25:00,69.0,69.1,68.97,69.06,21545.0,66.2399,66.3359,66.2111,66.2975,21545.0
2019-05-06 13:30:00,69.1,69.1,68.95,69.03,14995.0,66.3359,66.3359,66.1919,66.2687,14995.0
2019-05-06 13:35:00,69.0,69.05,68.91,69.02,8502.0,66.2399,66.2879,66.1535,66.2591,8502.0
2019-05-06 13:40:00,69.01,69.01,68.88,68.88,18544.0,66.2495,66.2495,66.1247,66.1247,18544.0
2019-05-06 13:45:00,68.87,68.98,68.83,68.98,18404.0,66.1151,66.2207,66.0767,66.2207,18404.0
2019-05-06 13:50:00,68.99,69.08,68.97,69.03,23027.0,66.2303,66.3167,66.2111,66.2687,23027.0
2019-05-06 13:55:00,69.02,69.1,68.99,69.1,9914.0,66.2591,66.3359,66.2303,66.3359,9914.0
2019-05-06 14:00:00,69.11,69.13,69.0,69.03,12501.0,66.3455,66.3647,66.2399,66.2687,12501.0
2019-05-06 14:05:00,68.99,69.08,68.93,69.08,7354.0,66.2303,66.3167,66.1727,66.3167,7354.0
2019-05-06 14:10:00,69.12,69.16,69.05,69.12,20137.0,66.3551,66.3935,66.2879,66.3551,20137.0
2019-05-06 14:15:00,69.09,69.22,69.08,69.22,4284.0,66.3263,66.4511,66.3167,66.4511,4284.0
2019-05-06 14:20:00,69.22,69.26,69.03,69.03,15359.0,66.4511,66.4895,66.2687,66.2687,15359.0
2019-05-06 14:25:00,69.09,69.3,69.07,69.21,17593.0,66.3263,66.5279,66.3071,66.4415,17593.0
2019-05-06 14:30:00,69.24,69.33,69.18,69.33,23619.0,66.4703,66.5567,66.4127,66.5567,23619.0
2019-05-06 14:35:00,69.3,69.5,69.29,69.41,37405.0,66.5279,66.7199,66.5183,66.6335,37405.0
2019-05-06 14:40:00,69.42,69.54,69.39,69.53,28704.0,66.6431,66.7583,66.6143,66.7487,28704.0
2019-05-06 14:45:00,69.52,69.72,69.51,69.68,58598.0,66.7391,66.9311,66.7295,66.8927,58598.0
2019-05-06 14:50:00,69.68,69.9,69.68,69.9,82262.0,66.8927,67.1039,66.8927,67.1039,82262.0
2019-05-06 14:55:00,69.93,70.03,69.86,69.99,43536.0,67.1327,67.2287,67.0655,67.1903,43536.0
2019-05-06 15:00:00,70.0,70.07,69.89,69.98,33679.0,67.1999,67.2671,67.0943,67.1807,33679.0
2019-05-06 15:05:00,69.99,70.2,69.99,70.11,72375.0,67.1903,67.3919,67.1903,67.3055,72375.0
2019-05-06 15:10:00,70.1,70.24,69.9,69.93,40310.0,67.2959,67.4303,67.1039,67.1327,40310.0
2019-05-06 15:15:00,69.98,70.13,69.97,70.05,20580.0,67.1807,67.3247,67.1711,67.2479,20580.0
2019-05-06 15:20:00,70.06,70.18,70.02,70.16,17666.0,67.2575,67.3727,67.2191,67.3535,17666.0
2019-05-06 15:25:00,70.15,70.3,70.12,70.13,49946.0,67.3439,67.4879,67.3151,67.3247,49946.0
2019-05-06 15:30:00,70.17,70.35,70.07,70.35,44006.0,67.3631,67.5359,67.2671,67.5359,44006.0
2019-05-06 15:35:00,70.35,70.44,70.26,70.33,42302.0,67.5359,67.6223,67.4495,67.5167,42302.0
2019-05-06 15:40:00,70.34,70.37,70.06,70.13,43376.0,67.5263,67.5551,67.2575,67.3247,43376.0
2019-05-06 15:45:00,70.09,70.17,70.01,70.13,67281.0,67.2863,67.3631,67.2095,67.3247,67281.0
2019-05-06 15:50:00,70.16,70.19,69.98,70.0,31735.0,67.3535,67.3823,67.1807,67.1999,31735.0
2019-05-06 15:55:00,69.98,69.98,69.73,69.98,90635.0,67.1807,67.1807,66.9407,67.1807,90635.0
2019-05-07 09:30:00,68.11,68.6,68.1,68.58,216667.0,65.3855,65.8559,65.3759,65.8367,216667.0
2019-05-07 09:35:00,68.59,68.85,68.49,68.69,149484.0,65.8463,66.0959,65.7503,65.9423,149484.0
2019-05-07 09:40:00,68.72,68.73,68.33,68.46,70622.0,65.9711,65.9807,65.5967,65.7215,70622.0
2019-05-07 09:45:00,68.46,68.6,67.79,67.85,160245.0,65.7215,65.8559,65.0783,65.1359,160245.0
2019-05-07 09:50:00,67.83,68.18,67.79,68.13,119729.0,65.1167,65.4527,65.0783,65.4047,119729.0
2019-05-07 09:55:00,68.1,68.39,68.05,68.05,75693.0,65.3759,65.6543,65.3279,65.3279,75693.0
2019-05-07 10:00:00,68.05,68.13,67.57,67.62,63756.0,65.3279,65.4047,64.8671,64.9151,63756.0
2019-05-07 10:05:00,67.61,67.69,67.32,67.61,145011.0,64.9055,64.9823,64.6271,64.9055,145011.0
2019-05-07 10:10:00,67.54,67.62,67.36,67.41,62934.0,64.8383,64.9151,64.6655,64.7135,62934.0
2019-05-07 10:15:00,67.4,67.58,67.25,67.5,108639.0,64.7039,64.8767,64.5599,64.7999,108639.0
2019-05-07 10:20:00,67.49,67.85,67.35,67.74,102989.0,64.7903,65.1359,64.6559,65.0303,102989.0
2019-05-07 10:25:00,67.71,67.93,67.36,67.88,67563.0,65.0015,65.2127,64.6655,65.1647,67563.0
2019-05-07 10:30:00,67.86,67.93,67.28,67.42,60610.0,65.1455,65.2127,64.5887,64.7231,60610.0
2019-05-07 10:35:00,67.39,67.67,67.11,67.15,83566.0,64.6943,64.9631,64.4255,64.4639,83566.0
2019-05-07 10:40:00,67.16,67.16,66.9,66.92,92682.0,64.4735,64.4735,64.2239,64.2431,92682.0
2019-05-07 10:45:00,66.91,67.22,66.78,66.78,54580.0,64.2335,64.5311,64.1087,64.1087,54580.0
2019-05-07 10:50:00,66.77,66.82,66.54,66.62,76129.0,64.0991,64.1471,63.8783,63.9551,76129.0
2019-05-07 10:55:00,66.61,66.86,66.52,66.58,42667.0,63.9455,64.1855,63.8591,63.9167,42667.0
2019-05-07 11:00:00,66.55,66.63,66.23,66.28,115453.0,63.8879,63.9647,63.5807,63.6287,115453.0
2019-05-07 11:05:00,66.22,67.15,66.22,67.15,70886.0,63.5711,64.4639,63.5711,64.4639,70886.0
2019-05-07 11:10:00,67.13,67.33,66.96,67.26,67061.0,64.4447,64.6367,64.2815,64.5695,67061.0
2019-05-07 11:15:00,67.23,67.33,66.97,67.1,49784.0,64.5407,64.6367,64.2911,64.4159,49784.0
2019-05-07 11:20:00,67.17,67.17,66.69,66.79,40172.0,64.4831,64.4831,64.0223,64.1183,40172.0
2019-05-07 11:25:00,66.74,67.13,66.56,66.93,71586.0,64.0703,64.4447,63.8975,64.2527,71586.0
2019-05-07 11:30:00,67.03,67.28,66.97,67.0,54081.0,64.3487,64.5887,64.2911,64.3199,54081.0
2019-05-07 11:35:00,66.95,66.96,66.18,66.67,95248.0,64.2719,64.2815,63.5327,64.0031,95248.0
2019-05-07 11:40:00,66.67,66.9,66.55,66.7,57172.0,64.0031,64.2239,63.8879,64.0319,57172.0
2019-05-07 11:45:00,66.58,66.87,66.55,66.72,95493.0,63.9167,64.1951,63.8879,64.0511,95493.0
2019-05-07 11:50:00,66.7,66.7,66.28,66.65,27707.0,64.0319,64.0319,63.6287,63.9839,27707.0
2019-05-07 11:55:00,66.66,66.69,66.43,66.56,17094.0,63.9935,64.0223,63.7727,63.8975,17094.0
2019-05-07 12:00:00,66.5,66.5,66.14,66.47,47708.0,63.8399,63.8399,63.4943,63.8111,47708.0
2019-05-07 12:05:00,66.4,66.92,66.39,66.75,56611.0,63.7439,64.2431,63.7343,64.0799,56611.0
2019-05-07 12:10:00,66.84,66.86,66.6,66.6,32570.0,64.1663,64.1855,63.9359,63.9359,32570.0
2019-05-07 12:15:00,66.58,66.89,66.57,66.86,53924.0,63.9167,64.2143,63.9071,64.1855,53924.0
2019-05-07 12:20:00,66.9,67.13,66.9,67.05,78703.0,64.2239,64.4447,64.2239,64.3679,78703.0
2019-05-07 12:25:00,67.07,67.44,67.07,67.4,59648.0,64.3871,64.7423,64.3871,64.7039,59648.0
2019-05-07 12:30:00,67.4,67.55,67.32,67.32,61072.0,64.7039,64.8479,64.6271,64.6271,61072.0
2019-05-07 12:35:00,67.36,67.45,67.23,67.3,22676.0,64.6655,64.7519,64.5407,64.6079,22676.0
2019-05-07 12:40:00,67.23,67.23,66.95,67.0,24026.0,64.5407,64.5407,64.2719,64.3199,24026.0
2019-05-07 12:45:00,66.97,67.28,66.97,67.24,48128.0,64.2911,64.5887,64.2911,64.5503,48128.0
2019-05-07 12:50:00,67.2,67.49,67.19,67.32,30626.0,64.5119,64.7903,64.5023,64.6271,30626.0
2019-05-07 12:55:00,67.25,67.28,66.84,66.85,33304.0,64.5599,64.5887,64.1663,64.1759,33304.0
2019-05-07 13:00:00,66.82,66.87,66.48,66.48,60072.0,64.1471,64.1951,63.8207,63.8207,60072.0
2019-05-07 13:05:00,66.45,66.52,66.17,66.19,41812.0,63.7919,63.8591,63.5231,63.5423,41812.0
2019-05-07 13:10:00,66.17,66.24,66.0,66.09,91266.0,63.5231,63.5903,63.3599,63.4463,91266.0
2019-05-07 13:15:00,66.03,66.09,65.8,65.83,67726.0,63.3887,63.4463,63.1679,63.1967,67726.0
2019-05-07 13:20:00,65.81,65.83,65.57,65.57,61449.0,63.1775,63.1967,62.9471,62.9471,61449.0
2019-05-07 13:25:00,65.55,65.57,65.21,65.27,128382.0,62.9279,62.9471,62.6015,62.6591,128382.0
2019-05-07 13:30:00,65.26,65.48,65.0,65.38,82631.0,62.6495,62.8607,62.3999,62.7647,82631.0
2019-05-07 13:35:00,65.39,65.41,65.09,65.26,58359.0,62.7743,62.7935,62.4863,62.6495,58359.0
2019-05-07 13:40:00,65.28,65.32,65.01,65.13,25798.0,62.6687,62.7071,62.4095,62.5247,25798.0
2019-05-07 13:45:00,65.17,65.58,65.09,65.54,60597.0,62.5631,62.9567,62.4863,62.9183,60597.0
2019-05-07 13:50:00,65.56,65.88,65.49,65.87,61376.0,62.9375,63.2447,62.8703,63.2351,61376.0
2019-05-07 13:55:00,65.89,65.95,65.62,65.62,23687.0,63.2543,63.3119,62.9951,62.9951,23687.0
2019-05-07 14:00:00,65.61,65.81,65.46,65.46,29580.0,62.9855,63.1775,62.8415,62.8415,29580.0
2019-05-07 14:05:00,65.46,66.02,65.46,65.76,60135.0,62.8415,63.3791,62.8415,63.1295,60135.0
2019-05-07 14:10:00,65.75,65.77,65.42,65.46,36656.0,63.1199,63.1391,62.8031,62.8415,36656.0
2019-05-07 14:15:00,65.54,65.72,65.35,65.55,66057.0,62.9183,63.0911,62.7359,62.9279,66057.0
2019-05-07 14:20:00,65.54,65.75,65.39,65.41,62482.0,62.9183,63.1199,62.7743,62.7935,62482.0
2019-05-07 14:25:00,65.42,65.51,65.15,65.17,40001.0,62.8031,62.8895,62.5439,62.5631,40001.0
2019-05-07 14:30:00,65.2,65.35,64.87,64.91,74206.0,62.5919,62.7359,62.2751,62.3135,74206.0
2019-05-07 14:35:00,64.88,65.04,64.8,65.0,36946.0,62.2847,62.4383,62.2079,62.3999,36946.0
2019-05-07 14:40:00,65.04,65.29,64.88,64.9,72248.0,62.4383,62.6783,62.2847,62.3039,72248.0
2019-05-07 14:45:00,64.9,65.02,64.81,64.89,46670.0,62.3039,62.4191,62.2175,62.2943,46670.0
2019-05-07 14:50:00,64.95,65.42,64.88,65.42,38943.0,62.3519,62.8031,62.2847,62.8031,38943.0
2019-05-07 14:55:00,65.42,65.56,65.34,65.43,37482.0,62.8031,62.9375,62.7263,62.8127,37482.0
2019-05-07 15:00:00,65.38,65.42,65.1,65.17,16601.0,62.7647,62.8031,62.4959,62.5631,16601.0
2019-05-07 15:05:00,65.2,65.29,64.87,65.29,49366.0,62.5919,62.6783,62.2751,62.6783,49366.0
2019-05-07 15:10:00,65.21,65.56,65.15,65.38,65322.0,62.6015,62.9375,62.5439,62.7647,65322.0
2019-05-07 15:15:00,65.36,65.58,65.25,65.38,35638.0,62.7455,62.9567,62.6399,62.7647,35638.0
2019-05-07 15:20:00,65.44,65.49,64.98,64.99,33711.0,62.8223,62.8703,62.3807,62.3903,33711.0
2019-05-07 15:25:00,65.06,65.16,64.85,64.89,23189.0,62.4575,62.5535,62.2559,62.2943,23189.0
2019-05-07 15:30:00,64.87,64.92,64.48,64.49,116454.0,62.2751,62.3231,61.9007,61.9103,116454.0
2019-05-07 15:35:00,64.5,64.55,64.14,64.25,111995.0,61.9199,61.9679,61.5743,61.6799,111995.0
2019-05-07 15:40:00,64.25,65.05,64.25,65.05,87479.0,61.6799,62.4479,61.6799,62.4479,87479.0
2019-05-07 15:45:00,65.07,65.29,64.97,65.29,71652.0,62.4671,62.6783,62.3711,62.6783,71652.0
2019-05-07 15:50:00,65.25,65.75,65.2,65.59,80847.0,62.6399,63.1199,62.5919,62.9663,80847.0
2019-05-07 15:55:00,65.6,65.91,65.57,65.8,166742.0,62.9759,63.2735,62.9471,63.1679,166742.0
2019-05-08 09:30:00,65.45,65.47,64.66,65.16,196784.0,62.8319,62.8511,62.0735,62.5535,196784.0
2019-05-08 09:35:00,65.16,65.36,65.04,65.18,135152.0,62.5535,62.7455,62.4383,62.5727,135152.0
2019-05-08 09:40:00,65.17,65.65,65.06,65.59,117543.0,62.5631,63.0239,62.4575,62.9663,117543.0
2019-05-08 09:45:00,65.68,66.18,65.63,65.99,111307.0,63.0527,63.5327,63.0047,63.3503,111307.0
2019-05-08 09:50:00,65.99,66.13,65.73,65.77,90781.0,63.3503,63.4847,63.1007,63.1391,90781.0
2019-05-08 09:55:00,65.72,65.92,65.48,65.76,77862.0,63.0911,63.2831,62.8607,63.1295,77862.0
2019-05-08 10:00:00,65.78,66.06,65.67,65.69,75693.0,63.1487,63.4175,63.0431,63.0623,75693.0
2019-05-08 10:05:00,65.67,65.91,65.51,65.51,50885.0,63.0431,63.2735,62.8895,62.8895,50885.0
2019-05-08 10:10:00,65.5,65.62,65.26,65.58,53474.0,62.8799,62.9951,62.6495,62.9567,53474.0
2019-05-08 10:15:00,65.61,65.98,65.61,65.95,41873.0,62.9855,63.3407,62.9855,63.3119,41873.0
2019-05-08 10:20:00,65.92,66.05,65.55,65.85,46589.0,63.2831,63.4079,62.9279,63.2159,46589.0
2019-05-08 10:25:00,65.83,65.84,65.37,65.52,30294.0,63.1967,63.2063,62.7551,62.8991,30294.0
2019-05-08 10:30:00,65.43,65.61,65.01,65.11,57252.0,62.8127,62.9855,62.4095,62.5055,57252.0
2019-05-08 10:35:00,65.1,65.19,64.8,65.02,77059.0,62.4959,62.5823,62.2079,62.4191,77059.0
2019-05-08 10:40:00,65.07,65.5,65.03,65.5,26562.0,62.4671,62.8799,62.4287,62.8799,26562.0
2019-05-08 10:45:00,65.49,65.7,65.14,65.14,41797.0,62.8703,63.0719,62.5343,62.5343,41797.0
2019-05-08 10:50:00,65.18,65.36,65.09,65.18,19009.0,62.5727,62.7455,62.4863,62.5727,19009.0
2019-05-08 10:55:00,65.28,65.57,64.81,65.55,53006.0,62.6687,62.9471,62.2175,62.9279,53006.0
2019-05-08 11:00:00,65.56,66.03,65.5,66.01,151083.0,62.9375,63.3887,62.8799,63.3695,151083.0
2019-05-08 11:05:00,66.0,66.47,65.9,66.24,90949.0,63.3599,63.8111,63.2639,63.5903,90949.0
2019-05-08 11:10:00,66.28,66.45,66.1,66.36,51598.0,63.6287,63.7919,63.4559,63.7055,51598.0
2019-05-08 11:15:00,66.37,66.49,66.1,66.13,37842.0,63.7151,63.8303,63.4559,63.4847,37842.0
2019-05-08 11:20:00,66.1,66.35,65.97,66.13,51537.0,63.4559,63.6959,63.3311,63.4847,51537.0
2019-05-08 11:25:00,66.14,66.32,65.97,66.04,18015.0,63.4943,63.6671,63.3311,63.3983,18015.0
2019-05-08 11:30:00,66.07,66.21,65.62,65.73,53377.0,63.4271,63.5615,62.9951,63.1007,53377.0
2019-05-08 11:35:00,65.76,65.79,65.24,65.28,67119.0,63.1295,63.1583,62.6303,62.6687,67119.0
2019-05-08 11:40:00,65.25,65.4,65.22,65.34,24661.0,62.6399,62.7839,62.6111,62.7263,24661.0
2019-05-08 11:45:00,65.33,65.75,65.25,65.72,26580.0,62.7167,63.1199,62.6399,63.0911,26580.0
2019-05-08 11:50:00,65.69,65.8,65.56,65.71,29417.0,63.0623,63.1679,62.9375,63.0815,29417.0
2019-05-08 11:55:00,65.73,65.98,65.71,65.76,32009.0,63.1007,63.3407,63.0815,63.1295,32009.0
2019-05-08 12:00:00,65.76,65.84,65.38,65.38,34213.0,63.1295,63.2063,62.7647,62.7647,34213.0
2019-05-08 12:05:00,65.49,65.49,65.06,65.06,25748.0,62.8703,62.8703,62.4575,62.4575,25748.0
2019-05-08 12:10:00,65.1,65.19,64.92,65.03,43544.0,62.4959,62.5823,62.3231,62.4287,43544.0
2019-05-08 12:15:00,64.97,65.25,64.95,65.25,21655.0,62.3711,62.6399,62.3519,62.6399,21655.0
2019-05-08 12:20:00,65.21,65.27,65.05,65.17,13967.0,62.6015,62.6591,62.4479,62.5631,13967.0
2019-05-08 12:25:00,65.19,65.39,65.1,65.35,32544.0,62.5823,62.7743,62.4959,62.7359,32544.0
2019-05-08 12:30:00,65.33,65.5,65.27,65.5,31944.0,62.7167,62.8799,62.6591,62.8799,31944.0
2019-05-08 12:35:00,65.44,65.62,65.39,65.53,16204.0,62.8223,62.9951,62.7743,62.9087,16204.0
2019-05-08 12:40:00,65.52,65.73,65.52,65.73,20650.0,62.8991,63.1007,62.8991,63.1007,20650.0
2019-05-08 12:45:00,65.73,65.91,65.6,65.6,36617.0,63.1007,63.2735,62.9759,62.9759,36617.0
2019-05-08 12:50:00,65.6,65.86,65.6,65.83,19038.0,62.9759,63.2255,62.9759,63.1967,19038.0
2019-05-08 12:55:00,65.86,65.99,65.76,65.9,13657.0,63.2255,63.3503,63.1295,63.2639,13657.0
2019-05-08 13:00:00,65.91,65.93,65.68,65.87,10276.0,63.2735,63.2927,63.0527,63.2351,10276.0
2019-05-08 13:05:00,65.89,65.93,65.75,65.75,19938.0,63.2543,63.2927,63.1199,63.1199,19938.0
2019-05-08 13:10:00,65.77,65.78,65.6,65.71,9125.0,63.1391,63.1487,62.9759,63.0815,9125.0
2019-05-08 13:15:00,65.69,65.71,65.48,65.57,15580.0,63.0623,63.0815,62.8607,62.9471,15580.0
2019-05-08 13:20:00,65.6,65.76,65.58,65.67,11504.0,62.9759,63.1295,62.9567,63.0431,11504.0
2019-05-08 13:25:00,65.68,65.71,65.64,65.64,6060.0,63.0527,63.0815,63.0143,63.0143,6060.0
2019-05-08 13:30:00,65.66,65.71,65.53,65.63,14601.0,63.0335,63.0815,62.9087,63.0047,14601.0
2019-05-08 13:35:00,65.66,65.67,65.4,65.48,31712.0,63.0335,63.0431,62.7839,62.8607,31712.0
2019-05-08 13:40:00,65.46,65.56,65.42,65.53,8746.0,62.8415,62.9375,62.8031,62.9087,8746.0
2019-05-08 13:45:00,65.58,65.7,65.52,65.58,13049.0,62.9567,63.0719,62.8991,62.9567,13049.0
2019-05-08 13:50:00,65.58,65.63,65.44,65.45,5506.0,62.9567,63.0047,62.8223,62.8319,5506.0
2019-05-08 13:55:00,65.47,65.53,65.39,65.5,38443.0,62.8511,62.9087,62.7743,62.8799,38443.0
2019-05-08 14:00:00,65.53,65.58,65.43,65.43,23215.0,62.9087,62.9567,62.8127,62.8127,23215.0
2019-05-08 14:05:00,65.42,65.56,65.39,65.55,13582.0,62.8031,62.9375,62.7743,62.9279,13582.0
2019-05-08 14:10:00,65.57,65.57,65.23,65.26,30325.0,62.9471,62.9471,62.6207,62.6495,30325.0
2019-05-08 14:15:00,65.31,65.49,65.3,65.42,13074.0,62.6975,62.8703,62.6879,62.8031,13074.0
2019-05-08 14:20:00,65.48,65.58,65.43,65.56,15592.0,62.8607,62.9567,62.8127,62.9375,15592.0
2019-05-08 14:25:00,65.58,65.72,65.49,65.65,25120.0,62.9567,63.0911,62.8703,63.0239,25120.0
2019-05-08 14:30:00,65.68,65.76,65.66,65.66,17393.0,63.0527,63.1295,63.0335,63.0335,17393.0
2019-05-08 14:35:00,65.63,65.66,65.53,65.56,5255.0,63.0047,63.0335,62.9087,62.9375,5255.0
2019-05-08 14:40:00,65.58,65.73,65.58,65.72,7063.0,62.9567,63.1007,62.9567,63.0911,7063.0
2019-05-08 14:45:00,65.74,65.74,65.58,65.69,16443.0,63.1103,63.1103,62.9567,63.0623,16443.0
2019-05-08 14:50:00,65.62,65.67,65.57,65.59,12799.0,62.9951,63.0431,62.9471,62.9663,12799.0
2019-05-08 14:55:00,65.55,65.56,65.43,65.48,24090.0,62.9279,62.9375,62.8127,62.8607,24090.0
2019-05-08 15:00:00,65.54,65.7,65.54,65.59,26635.0,62.9183,63.0719,62.9183,62.9663,26635.0
2019-05-08 15:05:00,65.52,65.6,65.43,65.46,35033.0,62.8991,62.9759,62.8127,62.8415,35033.0
2019-05-08 15:10:00,65.47,65.5,65.42,65.47,20317.0,62.8511,62.8799,62.8031,62.8511,20317.0
2019-05-08 15:15:00,65.45,65.66,65.42,65.59,23524.0,62.8319,63.0335,62.8031,62.9663,23524.0
2019-05-08 15:20:00,65.67,65.72,65.64,65.65,36161.0,63.0431,63.0911,63.0143,63.0239,36161.0
2019-05-08 15:25:00,65.69,65.77,65.66,65.71,25677.0,63.0623,63.1391,63.0335,63.0815,25677.0
2019-05-08 15:30:00,65.74,65.76,65.53,65.55,30670.0,63.1103,63.1295,62.9087,62.9279,30670.0
2019-05-08 15:35:00,65.53,65.63,65.42,65.45,18713.0,62.9087,63.0047,62.8031,62.8319,18713.0
2019-05-08 15:40:00,65.44,65.44,65.12,65.13,37913.0,62.8223,62.8223,62.5151,62.5247,37913.0
2019-05-08 15:45:00,65.12,65.17,64.92,65.05,87994.0,62.5151,62.5631,62.3231,62.4479,87994.0
2019-05-08 15:50:00,65.02,65.14,64.88,64.91,84082.0,62.4191,62.5343,62.2847,62.3135,84082.0
2019-05-08 15:55:00,64.89,64.9,64.72,64.75,143415.0,62.2943,62.3039,62.1311,62.1599,143415.0
2019-05-09 09:30:00,63.24,63.24,62.7,62.8,226030.0,60.7103,60.7103,60.1919,60.2879,226030.0
2019-05-09 09:35:00,62.73,63.06,62.49,63.01,152137.0,60.2207,60.5375,59.9903,60.4895,152137.0
2019-05-09 09:40:00,63.0,63.0,62.51,62.52,148426.0,60.4799,60.4799,60.0095,60.0191,148426.0
2019-05-09 09:45:00,62.53,62.6,62.23,62.25,120996.0,60.0287,60.0959,59.7407,59.7599,120996.0
2019-05-09 09:50:00,62.22,62.29,61.62,61.65,111359.0,59.7311,59.7983,59.1551,59.1839,111359.0
2019-05-09 09:55:00,61.69,62.11,61.57,62.0,90990.0,59.2223,59.6255,59.1071,59.5199,90990.0
2019-05-09 10:00:00,61.97,61.97,61.58,61.58,71811.0,59.4911,59.4911,59.1167,59.1167,71811.0
2019-05-09 10:05:00,61.6,61.87,61.56,61.73,65356.0,59.1359,59.3951,59.0975,59.2607,65356.0
2019-05-09 10:10:00,61.72,62.05,61.59,61.83,84629.0,59.2511,59.5679,59.1263,59.3567,84629.0
2019-05-09 10:15:00,61.83,61.99,61.53,61.53,71489.0,59.3567,59.5103,59.0687,59.0687,71489.0
2019-05-09 10:20:00,61.52,61.6,61.19,61.3,125359.0,59.0591,59.1359,58.7423,58.8479,125359.0
2019-05-09 10:25:00,61.23,61.43,61.06,61.27,58788.0,58.7807,58.9727,58.6175,58.8191,58788.0
2019-05-09 10:30:00,61.25,61.59,61.11,61.42,51674.0,58.7999,59.1263,58.6655,58.9631,51674.0
2019-05-09 10:35:00,61.42,61.59,61.28,61.3,32408.0,58.9631,59.1263,58.8287,58.8479,32408.0
2019-05-09 10:40:00,61.29,62.04,61.29,61.82,81071.0,58.8383,59.5583,58.8383,59.3471,81071.0
2019-05-09 10:45:00,61.81,62.3,61.76,62.29,59056.0,59.3375,59.8079,59.2895,59.7983,59056.0
2019-05-09 10:50:00,62.31,62.39,62.03,62.04,68054.0,59.8175,59.8943,59.5487,59.5583,68054.0
2019-05-09 10:55:00,62.09,62.09,61.58,61.61,58411.0,59.6063,59.6063,59.1167,59.1455,58411.0
2019-05-09 11:00:00,61.58,62.22,61.55,62.01,50770.0,59.1167,59.7311,59.0879,59.5295,50770.0
2019-05-09 11:05:00,61.99,62.01,61.67,61.85,51977.0,59.5103,59.5295,59.2031,59.3759,51977.0
2019-05-09 11:10:00,61.87,62.47,61.82,62.47,35967.0,59.3951,59.9711,59.3471,59.9711,35967.0
2019-05-09 11:15:00,62.39,62.53,62.2,62.21,67447.0,59.8943,60.0287,59.7119,59.7215,67447.0
2019-05-09 11:20:00,62.23,62.32,61.88,61.94,34848.0,59.7407,59.8271,59.4047,59.4623,34848.0
2019-05-09 11:25:00,62.02,62.14,61.3,61.56,127898.0,59.5391,59.6543,58.8479,59.0975,127898.0
2019-05-09 11:30:00,61.58,61.84,61.58,61.75,110316.0,59.1167,59.3663,59.1167,59.2799,110316.0
2019-05-09 11:35:00,61.85,62.22,61.85,62.0,93123.0,59.3759,59.7311,59.3759,59.5199,93123.0
2019-05-09 11:40:00,62.04,62.26,61.87,62.24,31356.0,59.5583,59.7695,59.3951,59.7503,31356.0
2019-05-09 11:45:00,62.26,62.56,62.26,62.56,60252.0,59.7695,60.0575,59.7695,60.0575,60252.0
2019-05-09 11:50:00,62.52,62.97,62.47,62.85,77607.0,60.0191,60.4511,59.9711,60.3359,77607.0
2019-05-09 11:55:00,62.82,62.99,62.77,62.9,91456.0,60.3071,60.4703,60.2591,60.3839,91456.0
2019-05-09 12:00:00,62.86,62.9,62.63,62.79,34651.0,60.3455,60.3839,60.1247,60.2783,34651.0
2019-05-09 12:05:00,62.8,62.93,62.68,62.91,68930.0,60.2879,60.4127,60.1727,60.3935,68930.0
2019-05-09 12:10:00,62.94,63.09,62.81,62.99,53910.0,60.4223,60.5663,60.2975,60.4703,53910.0
2019-05-09 12:15:00,62.91,63.23,62.84,63.15,54969.0,60.3935,60.7007,60.3263,60.6239,54969.0
2019-05-09 12:20:00,63.1,63.13,62.9,62.97,24269.0,60.5759,60.6047,60.3839,60.4511,24269.0
2019-05-09 12:25:00,62.98,63.43,62.94,63.29,101537.0,60.4607,60.8927,60.4223,60.7583,101537.0
2019-05-09 12:30:00,63.38,63.73,63.37,63.62,81756.0,60.8447,61.1807,60.8351,61.0751,81756.0
2019-05-09 12:35:00,63.66,64.15,63.66,64.02,102386.0,61.1135,61.5839,61.1135,61.4591,102386.0
2019-05-09 12:40:00,64.09,64.44,63.79,63.95,143059.0,61.5263,61.8623,61.2383,61.3919,143059.0
2019-05-09 12:45:00,63.98,64.07,63.76,64.02,66038.0,61.4207,61.5071,61.2095,61.4591,66038.0
2019-05-09 12:50:00,63.99,64.23,63.86,64.11,36689.0,61.4303,61.6607,61.3055,61.5455,36689.0
2019-05-09 12:55:00,64.14,64.32,64.08,64.17,23873.0,61.5743,61.7471,61.5167,61.6031,23873.0
2019-05-09 13:00:00,64.1,64.42,64.1,64.38,38749.0,61.5359,61.8431,61.5359,61.8047,38749.0
2019-05-09 13:05:00,64.37,64.37,64.01,64.02,28430.0,61.7951,61.7951,61.4495,61.4591,28430.0
2019-05-09 13:10:00,64.03,64.25,63.94,64.25,26309.0,61.4687,61.6799,61.3823,61.6799,26309.0
2019-05-09 13:15:00,64.24,64.24,63.69,63.69,30391.0,61.6703,61.6703,61.1423,61.1423,30391.0
2019-05-09 13:20:00,63.72,63.79,63.54,63.77,25701.0,61.1711,61.2383,60.9983,61.2191,25701.0
2019-05-09 13:25:00,63.81,63.97,63.74,63.9,11569.0,61.2575,61.4111,61.1903,61.3439,11569.0
2019-05-09 13:30:00,63.92,64.09,63.9,64.07,13887.0,61.3631,61.5263,61.3439,61.5071,13887.0
2019-05-09 13:35:00,64.0,64.18,63.99,64.18,7629.0,61.4399,61.6127,61.4303,61.6127,7629.0
2019-05-09 13:40:00,64.17,64.19,64.07,64.1,10850.0,61.6031,61.6223,61.5071,61.5359,10850.0
2019-05-09 13:45:00,64.12,64.6,64.09,64.55,25985.0,61.5551,62.0159,61.5263,61.9679,25985.0
2019-05-09 13:50:00,64.55,64.59,64.16,64.23,35347.0,61.9679,62.0063,61.5935,61.6607,35347.0
2019-05-09 13:55:00,64.19,64.29,64.09,64.16,14252.0,61.6223,61.7183,61.5263,61.5935,14252.0
2019-05-09 14:00:00,64.18,64.36,63.95,63.97,26440.0,61.6127,61.7855,61.3919,61.4111,26440.0
2019-05-09 14:05:00,64.06,64.15,63.88,64.06,21003.0,61.4975,61.5839,61.3247,61.4975,21003.0
2019-05-09 14:10:00,64.1,64.17,63.94,64.17,57432.0,61.5359,61.6031,61.3823,61.6031,57432.0
2019-05-09 14:15:00,64.18,64.47,64.17,64.38,31528.0,61.6127,61.8911,61.6031,61.8047,31528.0
2019-05-09 14:20:00,64.37,64.65,64.36,64.38,30812.0,61.7951,62.0639,61.7855,61.8047,30812.0
2019-05-09 14:25:00,64.35,64.35,64.17,64.33,33114.0,61.7759,61.7759,61.6031,61.7567,33114.0
2019-05-09 14:30:00,64.35,64.5,64.33,64.37,15242.0,61.7759,61.9199,61.7567,61.7951,15242.0
2019-05-09 14:35:00,64.49,64.57,64.29,64.32,20800.0,61.9103,61.9871,61.7183,61.7471,20800.0
2019-05-09 14:40:00,64.34,64.53,64.22,64.22,61272.0,61.7663,61.9487,61.6511,61.6511,61272.0
2019-05-09 14:45:00,64.22,64.26,63.96,64.0,38677.0,61.6511,61.6895,61.4015,61.4399,38677.0
2019-05-09 14:50:00,64.01,64.23,64.01,64.09,22947.0,61.4495,61.6607,61.4495,61.5263,22947.0
2019-05-09 14:55:00,64.11,64.11,63.56,63.62,33928.0,61.5455,61.5455,61.0175,61.0751,33928.0
2019-05-09 15:00:00,63.64,63.67,63.33,63.46,50559.0,61.0943,61.1231,60.7967,60.9215,50559.0
2019-05-09 15:05:00,63.51,63.59,63.19,63.23,17753.0,60.9695,61.0463,60.6623,60.7007,17753.0
2019-05-09 15:10:00,63.25,63.49,63.24,63.49,11954.0,60.7199,60.9503,60.7103,60.9503,11954.0
2019-05-09 15:15:00,63.5,63.64,63.35,63.6,39421.0,60.9599,61.0943,60.8159,61.0559,39421.0
2019-05-09 15:20:00,63.59,63.63,63.39,63.5,51280.0,61.0463,61.0847,60.8543,60.9599,51280.0
2019-05-09 15:25:00,63.54,63.99,63.54,63.93,32371.0,60.9983,61.4303,60.9983,61.3727,32371.0
2019-05-09 15:30:00,63.99,64.34,63.91,64.28,41113.0,61.4303,61.7663,61.3535,61.7087,41113.0
2019-05-09 15:35:00,64.33,64.47,64.2,64.47,25057.0,61.7567,61.8911,61.6319,61.8911,25057.0
2019-05-09 15:40:00,64.47,64.47,64.21,64.24,50060.0,61.8911,61.8911,61.6415,61.6703,50060.0
2019-05-09 15:45:00,64.22,64.41,63.99,64.0,50458.0,61.6511,61.8335,61.4303,61.4399,50458.0
2019-05-09 15:50:00,63.98,64.31,63.97,64.28,38995.0,61.4207,61.7375,61.4111,61.7087,38995.0
2019-05-09 15:55:00,64.28,64.35,64.03,64.07,96015.0,61.7087,61.7759,61.4687,61.5071,96015.0
2019-05-10 09:30:00,63.33,63.4,63.05,63.23,91303.0,60.7967,60.8639,60.5279,60.7007,91303.0
2019-05-10 09:35:00,63.24,63.59,63.14,63.54,92413.0,60.7103,61.0463,60.6143,60.9983,92413.0
2019-05-10 09:40:00,63.51,63.59,63.38,63.59,37463.0,60.9695,61.0463,60.8447,61.0463,37463.0
2019-05-10 09:45:00,63.6,63.95,63.6,63.81,54989.0,61.0559,61.3919,61.0559,61.2575,54989.0
2019-05-10 09:50:00,63.8,63.83,63.29,63.41,63100.0,61.2479,61.2767,60.7583,60.8735,63100.0
2019-05-10 09:55:00,63.39,63.83,63.33,63.57,80964.0,60.8543,61.2767,60.7967,61.0271,80964.0
2019-05-10 10:00:00,63.51,63.59,62.96,62.96,90009.0,60.9695,61.0463,60.4415,60.4415,90009.0
2019-05-10 10:05:00,62.94,63.09,62.86,62.9,63033.0,60.4223,60.5663,60.3455,60.3839,63033.0
2019-05-10 10:10:00,62.92,62.97,62.42,62.43,78736.0,60.4031,60.4511,59.9231,59.9327,78736.0
2019-05-10 10:15:00,62.41,62.48,62.17,62.44,103947.0,59.9135,59.9807,59.6831,59.9423,103947.0
2019-05-10 10:20:00,62.43,62.43,62.15,62.17,25312.0,59.9327,59.9327,59.6639,59.6831,25312.0
2019-05-10 10:25:00,62.15,62.62,62.13,62.38,50471.0,59.6639,60.1151,59.6447,59.8847,50471.0
2019-05-10 10:30:00,62.3,62.37,61.97,62.06,61693.0,59.8079,59.8751,59.4911,59.5775,61693.0
2019-05-10 10:35:00,61.96,62.0,61.49,61.52,111197.0,59.4815,59.5199,59.0303,59.0591,111197.0
2019-05-10 10:40:00,61.51,61.58,61.11,61.44,113964.0,59.0495,59.1167,58.6655,58.9823,113964.0
2019-05-10 10:45:00,61.4,61.77,61.33,61.43,70368.0,58.9439,59.2991,58.8767,58.9727,70368.0
2019-05-10 10:50:00,61.46,61.74,61.36,61.44,38438.0,59.0015,59.2703,58.9055,58.9823,38438.0
2019-05-10 10:55:00,61.4,61.6,61.12,61.23,77558.0,58.9439,59.1359,58.6751,58.7807,77558.0
2019-05-10 11:00:00,61.2,61.31,60.99,61.16,94271.0,58.7519,58.8575,58.5503,58.7135,94271.0
2019-05-10 11:05:00,61.15,61.47,61.08,61.21,97220.0,58.7039,59.0111,58.6367,58.7615,97220.0
2019-05-10 11:10:00,61.38,61.52,61.18,61.18,62412.0,58.9247,59.0591,58.7327,58.7327,62412.0
2019-05-10 11:15:00,61.29,61.75,61.14,61.75,69768.0,58.8383,59.2799,58.6943,59.2799,69768.0
2019-05-10 11:20:00,61.75,62.0,61.7,61.8,66646.0,59.2799,59.5199,59.2319,59.3279,66646.0
2019-05-10 11:25:00,61.81,61.91,61.29,61.33,63994.0,59.3375,59.4335,58.8383,58.8767,63994.0
2019-05-10 11:30:00,61.3,61.41,61.11,61.18,75867.0,58.8479,58.9535,58.6655,58.7327,75867.0
2019-05-10 11:35:00,61.21,61.84,61.12,61.52,67424.0,58.7615,59.3663,58.6751,59.0591,67424.0
2019-05-10 11:40:00,61.46,61.59,60.98,61.28,103731.0,59.0015,59.1263,58.5407,58.8287,103731.0
2019-05-10 11:45:00,61.27,61.38,61.12,61.26,30116.0,58.8191,58.9247,58.6751,58.8095,30116.0
2019-05-10 11:50:00,61.15,61.62,61.15,61.62,54155.0,58.7039,59.1551,58.7039,59.1551,54155.0
2019-05-10 11:55:00,61.58,61.85,61.36,61.72,168520.0,59.1167,59.3759,58.9055,59.2511,168520.0
2019-05-10 12:00:00,61.71,62.18,61.71,62.07,103281.0,59.2415,59.6927,59.2415,59.5871,103281.0
2019-05-10 12:05:00,62.1,62.16,61.79,61.86,52295.0,59.6159,59.6735,59.3183,59.3855,52295.0
2019-05-10 12:10:00,61.89,62.29,61.86,62.18,81818.0,59.4143,59.7983,59.3855,59.6927,81818.0
2019-05-10 12:15:00,62.27,62.71,62.27,62.66,79766.0,59.7791,60.2015,59.7791,60.1535,79766.0
2019-05-10 12:20:00,62.62,62.7,62.42,62.62,38106.0,60.1151,60.1919,59.9231,60.1151,38106.0
2019-05-10 12:25:00,62.65,62.83,62.5,62.8,76454.0,60.1439,60.3167,59.9999,60.2879,76454.0
2019-05-10 12:30:00,62.8,63.23,62.77,63.14,68495.0,60.2879,60.7007,60.2591,60.6143,68495.0
2019-05-10 12:35:00,63.06,63.14,62.88,62.95,31378.0,60.5375,60.6143,60.3647,60.4319,31378.0
2019-05-10 12:40:00,62.94,63.19,62.93,63.06,58589.0,60.4223,60.6623,60.4127,60.5375,58589.0
2019-05-10 12:45:00,63.05,63.05,62.68,62.78,70215.0,60.5279,60.5279,60.1727,60.2687,70215.0
2019-05-10 12:50:00,62.81,63.28,62.79,63.24,44756.0,60.2975,60.7487,60.2783,60.7103,44756.0
2019-05-10 12:55:00,63.28,63.29,63.13,63.15,36782.0,60.7487,60.7583,60.6047,60.6239,36782.0
2019-05-10 13:00:00,63.18,63.42,63.0,63.37,67727.0,60.6527,60.8831,60.4799,60.8351,67727.0
2019-05-10 13:05:00,63.37,63.4,63.1,63.17,26478.0,60.8351,60.8639,60.5759,60.6431,26478.0
2019-05-10 13:10:00,63.18,63.35,63.1,63.32,45402.0,60.6527,60.8159,60.5759,60.7871,45402.0
2019-05-10 13:15:00,63.3,63.61,63.15,63.51,57451.0,60.7679,61.0655,60.6239,60.9695,57451.0
2019-05-10 13:20:00,63.52,63.81,63.52,63.66,76551.0,60.9791,61.2575,60.9791,61.1135,76551.0
2019-05-10 13:25:00,63.65,63.76,63.5,63.58,34735.0,61.1039,61.2095,60.9599,61.0367,34735.0
2019-05-10 13:30:00,63.57,63.72,63.46,63.63,28111.0,61.0271,61.1711,60.9215,61.0847,28111.0
2019-05-10 13:35:00,63.71,63.76,63.61,63.63,40470.0,61.1615,61.2095,61.0655,61.0847,40470.0
2019-05-10 13:40:00,63.58,63.68,63.38,63.49,32732.0,61.0367,61.1327,60.8447,60.9503,32732.0
2019-05-10 13:45:00,63.45,64.02,63.44,63.92,101518.0,60.9119,61.4591,60.9023,61.3631,101518.0
2019-05-10 13:50:00,63.95,64.09,63.88,63.96,32094.0,61.3919,61.5263,61.3247,61.4015,32094.0
2019-05-10 13:55:00,64.0,64.01,63.69,63.7,32579.0,61.4399,61.4495,61.1423,61.1519,32579.0
2019-05-10 14:00:00,63.78,64.05,63.7,64.05,22214.0,61.2287,61.4879,61.1519,61.4879,22214.0
2019-05-10 14:05:00,64.06,64.12,63.96,64.12,17880.0,61.4975,61.5551,61.4015,61.5551,17880.0
2019-05-10 14:10:00,64.1,64.11,63.85,63.85,28729.0,61.5359,61.5455,61.2959,61.2959,28729.0
2019-05-10 14:15:00,63.84,63.84,63.48,63.48,28485.0,61.2863,61.2863,60.9407,60.9407,28485.0
2019-05-10 14:20:00,63.53,63.69,63.48,63.49,31895.0,60.9887,61.1423,60.9407,60.9503,31895.0
2019-05-10 14:25:00,63.48,63.58,63.3,63.58,30207.0,60.9407,61.0367,60.7679,61.0367,30207.0
2019-05-10 14:30:00,63.53,63.73,63.52,63.6,31523.0,60.9887,61.1807,60.9791,61.0559,31523.0
2019-05-10 14:35:00,63.64,63.82,63.57,63.78,28639.0,61.0943,61.2671,61.0271,61.2287,28639.0
2019-05-10 14:40:00,63.82,63.87,63.72,63.74,61745.0,61.2671,61.3151,61.1711,61.1903,61745.0
2019-05-10 14:45:00,63.73,63.88,63.72,63.79,35986.0,61.1807,61.3247,61.1711,61.2383,35986.0
2019-05-10 14:50:00,63.81,64.06,63.81,64.03,75408.0,61.2575,61.4975,61.2575,61.4687,75408.0
2019-05-10 14:55:00,64.03,64.05,63.8,63.81,17213.0,61.4687,61.4879,61.2479,61.2575,17213.0
2019-05-10 15:00:00,63.9,64.22,63.86,64.12,56731.0,61.3439,61.6511,61.3055,61.5551,56731.0
2019-05-10 15:05:00,64.1,64.16,64.02,64.05,20204.0,61.5359,61.5935,61.4591,61.4879,20204.0
2019-05-10 15:10:00,64.04,64.18,63.89,64.18,28203.0,61.4783,61.6127,61.3343,61.6127,28203.0
2019-05-10 15:15:00,64.2,64.68,64.14,64.57,120603.0,61.6319,62.0927,61.5743,61.9871,120603.0
2019-05-10 15:20:00,64.55,64.73,64.49,64.63,46826.0,61.9679,62.1407,61.9103,62.0447,46826.0
2019-05-10 15:25:00,64.63,64.83,64.57,64.7,77282.0,62.0447,62.2367,61.9871,62.1119,77282.0
2019-05-10 15:30:00,64.71,64.75,64.26,64.33,63072.0,62.1215,62.1599,61.6895,61.7567,63072.0
2019-05-10 15:35:00,64.32,64.32,64.03,64.05,44222.0,61.7471,61.7471,61.4687,61.4879,44222.0
2019-05-10 15:40:00,64.06,64.08,63.79,63.98,131902.0,61.4975,61.5167,61.2383,61.4207,131902.0
2019-05-10 15:45:00,63.95,64.22,63.79,63.85,53331.0,61.3919,61.6511,61.2383,61.2959,53331.0
2019-05-10 15:50:00,63.91,64.13,63.88,64.12,31406.0,61.3535,61.5647,61.3247,61.5551,31406.0
2019-05-10 15:55:00,64.12,64.54,64.0,64.45,76307.0,61.5551,61.9583,61.4399,61.8719,76307.0
2019-05-13 09:30:00,60.98,61.36,60.85,61.07,238954.0,58.5407,58.9055,58.4159,58.6271,238954.0
2019-05-13 09:35:00,61.05,61.19,60.75,61.08,154982.0,58.6079,58.7423,58.3199,58.6367,154982.0
2019-05-13 09:40:00,61.13,61.34,60.95,61.04,75605.0,58.6847,58.8863,58.5119,58.5983,75605.0
2019-05-13 09:45:00,60.96,61.16,60.63,60.74,71410.0,58.5215,58.7135,58.2047,58.3103,71410.0
2019-05-13 09:50:00,60.72,60.72,59.9,60.06,164297.0,58.2911,58.2911,57.5039,57.6575,164297.0
2019-05-13 09:55:00,59.96,60.02,59.77,59.89,88997.0,57.5615,57.6191,57.3791,57.4943,88997.0
2019-05-13 10:00:00,59.87,59.87,59.33,59.45,97327.0,57.4751,57.4751,56.9567,57.0719,97327.0
2019-05-13 10:05:00,59.41,59.64,59.16,59.44,163953.0,57.0335,57.2543,56.7935,57.0623,163953.0
2019-05-13 10:10:00,59.47,59.62,59.29,59.46,79481.0,57.0911,57.2351,56.9183,57.0815,79481.0
2019-05-13 10:15:00,59.46,59.9,59.18,59.71,151276.0,57.0815,57.5039,56.8127,57.3215,151276.0
2019-05-13 10:20:00,59.65,59.66,59.26,59.52,51608.0,57.2639,57.2735,56.8895,57.1391,51608.0
2019-05-13 10:25:00,59.52,59.54,59.07,59.35,51904.0,57.1391,57.1583,56.7071,56.9759,51904.0
2019-05-13 10:30:00,59.23,59.57,59.01,59.31,41387.0,56.8607,57.1871,56.6495,56.9375,41387.0
2019-05-13 10:35:00,59.49,59.7,59.17,59.4,41899.0,57.1103,57.3119,56.8031,57.0239,41899.0
2019-05-13 10:40:00,59.48,59.82,59.39,59.57,31471.0,57.1007,57.4271,57.0143,57.1871,31471.0
2019-05-13 10:45:00,59.51,59.67,59.07,59.11,35850.0,57.1295,57.2831,56.7071,56.7455,35850.0
2019-05-13 10:50:00,59.08,59.42,58.99,59.27,53037.0,56.7167,57.0431,56.6303,56.8991,53037.0
2019-05-13 10:55:00,59.3,59.46,59.06,59.43,25968.0,56.9279,57.0815,56.6975,57.0527,25968.0
2019-05-13 11:00:00,59.44,59.62,59.04,59.07,51616.0,57.0623,57.2351,56.6783,56.7071,51616.0
2019-05-13 11:05:00,59.1,59.53,59.04,59.25,31181.0,56.7359,57.1487,56.6783,56.8799,31181.0
2019-05-13 11:10:00,59.23,59.49,59.1,59.39,70720.0,56.8607,57.1103,56.7359,57.0143,70720.0
2019-05-13 11:15:00,59.26,59.29,58.82,58.97,63059.0,56.8895,56.9183,56.4671,56.6111,63059.0
2019-05-13 11:20:00,58.95,59.36,58.92,59.23,56153.0,56.5919,56.9855,56.5631,56.8607,56153.0
2019-05-13 11:25:00,59.3,59.35,58.85,58.88,37037.0,56.9279,56.9759,56.4959,56.5247,37037.0
2019-05-13 11:30:00,58.87,59.26,58.83,59.22,44282.0,56.5151,56.8895,56.4767,56.8511,44282.0
2019-05-13 11:35:00,59.15,59.15,58.82,58.87,27977.0,56.7839,56.7839,56.4671,56.5151,27977.0
2019-05-13 11:40:00,58.85,59.04,58.61,58.69,51411.0,56.4959,56.6783,56.2655,56.3423,51411.0
2019-05-13 11:45:00,58.72,58.94,58.65,58.73,54843.0,56.3711,56.5823,56.3039,56.3807,54843.0
2019-05-13 11:50:00,58.74,58.83,58.58,58.73,30069.0,56.3903,56.4767,56.2367,56.3807,30069.0
2019-05-13 11:55:00,58.61,59.14,58.61,59.12,46656.0,56.2655,56.7743,56.2655,56.7551,46656.0
2019-05-13 12:00:00,59.08,59.1,58.56,58.66,61970.0,56.7167,56.7359,56.2175,56.3135,61970.0
2019-05-13 12:05:00,58.66,58.73,58.39,58.42,76058.0,56.3135,56.3807,56.0543,56.0831,76058.0
2019-05-13 12:10:00,58.49,58.64,58.49,58.56,32969.0,56.1503,56.2943,56.1503,56.2175,32969.0
2019-05-13 12:15:00,58.5,58.85,58.4,58.84,35488.0,56.1599,56.4959,56.0639,56.4863,35488.0
2019-05-13 12:20:00,58.81,58.88,58.58,58.58,21206.0,56.4575,56.5247,56.2367,56.2367,21206.0
2019-05-13 12:25:00,58.59,58.6,58.3,58.44,22392.0,56.2463,56.2559,55.9679,56.1023,22392.0
2019-05-13 12:30:00,58.43,58.49,58.32,58.38,12700.0,56.0927,56.1503,55.9871,56.0447,12700.0
2019-05-13 12:35:00,58.35,58.81,58.35,58.66,30329.0,56.0159,56.4575,56.0159,56.3135,30329.0
2019-05-13 12:40:00,58.63,58.63,58.34,58.43,31931.0,56.2847,56.2847,56.0063,56.0927,31931.0
2019-05-13 12:45:00,58.46,58.87,58.45,58.76,24761.0,56.1215,56.5151,56.1119,56.4095,24761.0
2019-05-13 12:50:00,58.72,58.72,58.38,58.43,24488.0,56.3711,56.3711,56.0447,56.0927,24488.0
2019-05-13 12:55:00,58.4,58.4,58.14,58.2,69440.0,56.0639,56.0639,55.8143,55.8719,69440.0
2019-05-13 13:00:00,58.14,58.2,58.0,58.07,56095.0,55.8143,55.8719,55.6799,55.7471,56095.0
2019-05-13 13:05:00,58.02,58.3,58.0,58.09,34346.0,55.6991,55.9679,55.6799,55.7663,34346.0
2019-05-13 13:10:00,58.09,58.2,58.0,58.15,28610.0,55.7663,55.8719,55.6799,55.8239,28610.0
2019-05-13 13:15:00,58.13,58.26,58.03,58.05,22537.0,55.8047,55.9295,55.7087,55.7279,22537.0
2019-05-13 13:20:00,58.04,58.06,57.88,58.04,42037.0,55.7183,55.7375,55.5647,55.7183,42037.0
2019-05-13 13:25:00,58.04,58.18,57.94,57.99,25635.0,55.7183,55.8527,55.6223,55.6703,25635.0
2019-05-13 13:30:00,57.98,58.23,57.98,58.08,11305.0,55.6607,55.9007,55.6607,55.7567,11305.0
2019-05-13 13:35:00,58.1,58.7,58.09,58.51,56307.0,55.7759,56.3519,55.7663,56.1695,56307.0
2019-05-13 13:40:00,58.53,58.7,58.47,58.48,17705.0,56.1887,56.3519,56.1311,56.1407,17705.0
2019-05-13 13:45:00,58.45,58.69,58.36,58.51,27232.0,56.1119,56.3423,56.0255,56.1695,27232.0
2019-05-13 13:50:00,58.59,58.64,58.45,58.64,17822.0,56.2463,56.2943,56.1119,56.2943,17822.0
2019-05-13 13:55:00,58.65,58.82,58.55,58.78,41882.0,56.3039,56.4671,56.2079,56.4287,41882.0
2019-05-13 14:00:00,58.75,58.95,58.67,58.94,51032.0,56.3999,56.5919,56.3231,56.5823,51032.0
2019-05-13 14:05:00,58.95,59.15,58.82,58.84,100609.0,56.5919,56.7839,56.4671,56.4863,100609.0
2019-05-13 14:10:00,58.9,58.9,58.57,58.59,41093.0,56.5439,56.5439,56.2271,56.2463,41093.0
2019-05-13 14:15:00,58.57,58.67,58.55,58.62,22524.0,56.2271,56.3231,56.2079,56.2751,22524.0
2019-05-13 14:20:00,58.69,58.9,58.55,58.89,27174.0,56.3423,56.5439,56.2079,56.5343,27174.0
2019-05-13 14:25:00,58.91,59.48,58.91,59.21,126297.0,56.5535,57.1007,56.5535,56.8415,126297.0
2019-05-13 14:30:00,59.26,59.3,59.0,59.03,27108.0,56.8895,56.9279,56.6399,56.6687,27108.0
2019-05-13 14:35:00,59.07,59.13,58.87,59.12,14037.0,56.7071,56.7647,56.5151,56.7551,14037.0
2019-05-13 14:40:00,59.03,59.17,58.7,58.73,34533.0,56.6687,56.8031,56.3519,56.3807,34533.0
2019-05-13 14:45:00,58.85,59.25,58.82,59.13,34842.0,56.4959,56.8799,56.4671,56.7647,34842.0
2019-05-13 14:50:00,59.12,59.55,59.12,59.39,55761.0,56.7551,57.1679,56.7551,57.0143,55761.0
2019-05-13 14:55:00,59.34,59.59,59.23,59.23,48304.0,56.9663,57.2063,56.8607,56.8607,48304.0
2019-05-13 15:00:00,59.23,59.55,59.0,59.06,27276.0,56.8607,57.1679,56.6399,56.6975,27276.0
2019-05-13 15:05:00,59.07,59.44,59.02,59.13,30030.0,56.7071,57.0623,56.6591,56.7647,30030.0
2019-05-13 15:10:00,59.17,59.24,58.98,58.99,29308.0,56.8031,56.8703,56.6207,56.6303,29308.0
2019-05-13 15:15:00,59.0,59.08,58.72,58.74,18837.0,56.6399,56.7167,56.3711,56.3903,18837.0
2019-05-13 15:20:00,58.77,58.79,58.38,58.39,51628.0,56.4191,56.4383,56.0447,56.0543,51628.0
2019-05-13 15:25:00,58.36,58.57,58.23,58.42,53784.0,56.0255,56.2271,55.9007,56.0831,53784.0
2019-05-13 15:30:00,58.41,58.41,58.05,58.2,26225.0,56.0735,56.0735,55.7279,55.8719,26225.0
2019-05-13 15:35:00,58.19,58.24,57.85,57.94,83786.0,55.8623,55.9103,55.5359,55.6223,83786.0
2019-05-13 15:40:00,58.07,58.23,57.98,58.02,35750.0,55.7471,55.9007,55.6607,55.6991,35750.0
2019-05-13 15:45:00,58.04,58.39,58.04,58.37,33154.0,55.7183,56.0543,55.7183,56.0351,33154.0
2019-05-13 15:50:00,58.35,58.44,57.97,58.43,158882.0,56.0159,56.1023,55.6511,56.0927,158882.0
2019-05-13 15:55:00,58.42,58.53,58.23,58.4,105196.0,56.0831,56.1887,55.9007,56.0639,105196.0
2019-05-14 09:30:00,58.83,59.18,58.5,59.18,110259.0,56.4767,56.8127,56.1599,56.8127,110259.0
2019-05-14 09:35:00,59.1,59.24,58.98,59.07,49982.0,56.7359,56.8703,56.6207,56.7071,49982.0
2019-05-14 09:40:00,59.07,59.48,59.03,59.33,93352.0,56.7071,57.1007,56.6687,56.9567,93352.0
2019-05-14 09:45:00,59.41,59.43,58.68,58.68,97661.0,57.0335,57.0527,56.3327,56.3327,97661.0
2019-05-14 09:50:00,58.65,58.93,58.46,58.87,57938.0,56.3039,56.5727,56.1215,56.5151,57938.0
2019-05-14 09:55:00,58.91,59.19,58.75,58.79,24629.0,56.5535,56.8223,56.3999,56.4383,24629.0
2019-05-14 10:00:00,58.9,59.17,58.84,58.85,38602.0,56.5439,56.8031,56.4863,56.4959,38602.0
2019-05-14 10:05:00,58.85,59.29,58.82,59.25,36815.0,56.4959,56.9183,56.4671,56.8799,36815.0
2019-05-14 10:10:00,59.3,59.3,58.98,59.2,35667.0,56.9279,56.9279,56.6207,56.8319,35667.0
2019-05-14 10:15:00,59.23,59.45,59.22,59.42,59266.0,56.8607,57.0719,56.8511,57.0431,59266.0
2019-05-14 10:20:00,59.42,59.66,59.42,59.64,64608.0,57.0431,57.2735,57.0431,57.2543,64608.0
2019-05-14 10:25:00,59.65,59.77,59.53,59.74,35702.0,57.2639,57.3791,57.1487,57.3503,35702.0
2019-05-14 10:30:00,59.68,59.81,59.37,59.37,50316.0,57.2927,57.4175,56.9951,56.9951,50316.0
2019-05-14 10:35:00,59.38,59.74,59.38,59.69,18956.0,57.0047,57.3503,57.0047,57.3023,18956.0
2019-05-14 10:40:00,59.72,59.9,59.66,59.81,43568.0,57.3311,57.5039,57.2735,57.4175,43568.0
2019-05-14 10:45:00,59.82,59.9,59.66,59.68,22215.0,57.4271,57.5039,57.2735,57.2927,22215.0
2019-05-14 10:50:00,59.66,59.67,59.36,59.44,33242.0,57.2735,57.2831,56.9855,57.0623,33242.0
2019-05-14 10:55:00,59.41,59.69,59.4,59.69,10099.0,57.0335,57.3023,57.0239,57.3023,10099.0
2019-05-14 11:00:00,59.69,59.77,59.42,59.66,29456.0,57.3023,57.3791,57.0431,57.2735,29456.0
2019-05-14 11:05:00,59.65,59.91,59.65,59.88,24034.0,57.2639,57.5135,57.2639,57.4847,24034.0
2019-05-14 11:10:00,59.77,59.95,59.76,59.93,18291.0,57.3791,57.5519,57.3695,57.5327,18291.0
2019-05-14 11:15:00,59.79,60.0,59.7,59.9,34810.0,57.3983,57.5999,57.3119,57.5039,34810.0
2019-05-14 11:20:00,59.97,60.18,59.9,60.16,45353.0,57.5711,57.7727,57.5039,57.7535,45353.0
2019-05-14 11:25:00,60.16,60.29,59.93,59.95,33448.0,57.7535,57.8783,57.5327,57.5519,33448.0
2019-05-14 11:30:00,59.91,60.12,59.9,60.1,14360.0,57.5135,57.7151,57.5039,57.6959,14360.0
2019-05-14 11:35:00,60.14,60.43,60.14,60.37,46089.0,57.7343,58.0127,57.7343,57.9551,46089.0
2019-05-14 11:40:00,60.4,60.51,60.2,60.21,69079.0,57.9839,58.0895,57.7919,57.8015,69079.0
2019-05-14 11:45:00,60.25,60.47,60.25,60.46,24039.0,57.8399,58.0511,57.8399,58.0415,24039.0
2019-05-14 11:50:00,60.48,60.52,60.32,60.48,14702.0,58.0607,58.0991,57.9071,58.0607,14702.0
2019-05-14 11:55:00,60.5,60.63,60.45,60.52,34822.0,58.0799,58.2047,58.0319,58.0991,34822.0
2019-05-14 12:00:00,60.52,60.68,60.51,60.6,33152.0,58.0991,58.2527,58.0895,58.1759,33152.0
2019-05-14 12:05:00,60.62,60.68,60.42,60.45,41922.0,58.1951,58.2527,58.0031,58.0319,41922.0
2019-05-14 12:10:00,60.44,60.62,60.39,60.49,46025.0,58.0223,58.1951,57.9743,58.0703,46025.0
2019-05-14 12:15:00,60.44,60.46,60.2,60.25,50445.0,58.0223,58.0415,57.7919,57.8399,50445.0
2019-05-14 12:20:00,60.25,60.45,60.25,60.41,28200.0,57.8399,58.0319,57.8399,57.9935,28200.0
2019-05-14 12:25:00,60.44,60.46,60.26,60.29,14918.0,58.0223,58.0415,57.8495,57.8783,14918.0
2019-05-14 12:30:00,60.3,60.45,60.25,60.45,11450.0,57.8879,58.0319,57.8399,58.0319,11450.0
2019-05-14 12:35:00,60.44,60.58,60.44,60.58,20003.0,58.0223,58.1567,58.0223,58.1567,20003.0
2019-05-14 12:40:00,60.55,60.66,60.51,60.51,12916.0,58.1279,58.2335,58.0895,58.0895,12916.0
2019-05-14 12:45:00,60.55,60.61,60.5,60.6,19328.0,58.1279,58.1855,58.0799,58.1759,19328.0
2019-05-14 12:50:00,60.6,60.63,60.52,60.6,8762.0,58.1759,58.2047,58.0991,58.1759,8762.0
2019-05-14 12:55:00,60.62,60.66,60.5,60.5,6336.0,58.1951,58.2335,58.0799,58.0799,6336.0
2019-05-14 13:00:00,60.55,60.7,60.55,60.66,9234.0,58.1279,58.2719,58.1279,58.2335,9234.0
2019-05-14 13:05:00,60.69,60.71,60.61,60.68,20782.0,58.2623,58.2815,58.1855,58.2527,20782.0
2019-05-14 13:10:00,60.69,60.8,60.69,60.75,34027.0,58.2623,58.3679,58.2623,58.3199,34027.0
2019-05-14 13:15:00,60.76,60.77,60.68,60.68,7208.0,58.3295,58.3391,58.2527,58.2527,7208.0
2019-05-14 13:20:00,60.7,60.82,60.69,60.82,29139.0,58.2719,58.3871,58.2623,58.3871,29139.0
2019-05-14 13:25:00,60.82,60.82,60.8,60.81,8602.0,58.3871,58.3871,58.3679,58.3775,8602.0
2019-05-14 13:30:00,60.81,60.91,60.81,60.9,21289.0,58.3775,58.4735,58.3775,58.4639,21289.0
2019-05-14 13:35:00,60.91,60.93,60.85,60.9,17067.0,58.4735,58.4927,58.4159,58.4639,17067.0
2019-05-14 13:40:00,60.91,60.95,60.87,60.95,6487.0,58.4735,58.5119,58.4351,58.5119,6487.0
2019-05-14 13:45:00,60.96,61.02,60.91,61.02,17718.0,58.5215,58.5791,58.4735,58.5791,17718.0
2019-05-14 13:50:00,61.03,61.09,60.94,60.98,8101.0,58.5887,58.6463,58.5023,58.5407,8101.0
2019-05-14 13:55:00,60.95,61.0,60.91,60.95,15992.0,58.5119,58.5599,58.4735,58.5119,15992.0
2019-05-14 14:00:00,60.93,60.98,60.79,60.83,11557.0,58.4927,58.5407,58.3583,58.3967,11557.0
2019-05-14 14:05:00,60.77,60.87,60.62,60.84,29502.0,58.3391,58.4351,58.1951,58.4063,29502.0
2019-05-14 14:10:00,60.84,60.9,60.82,60.88,10037.0,58.4063,58.4639,58.3871,58.4447,10037.0
2019-05-14 14:15:00,60.89,61.03,60.89,60.98,16917.0,58.4543,58.5887,58.4543,58.5407,16917.0
2019-05-14 14:20:00,60.98,61.07,60.98,61.05,12495.0,58.5407,58.6271,58.5407,58.6079,12495.0
2019-05-14 14:25:00,61.04,61.2,60.95,61.12,26227.0,58.5983,58.7519,58.5119,58.6751,26227.0
2019-05-14 14:30:00,61.11,61.15,61.07,61.15,15209.0,58.6655,58.7039,58.6271,58.7039,15209.0
2019-05-14 14:35:00,61.15,61.29,61.13,61.26,13885.0,58.7039,58.8383,58.6847,58.8095,13885.0
2019-05-14 14:40:00,61.28,61.29,61.21,61.27,9933.0,58.8287,58.8383,58.7615,58.8191,9933.0
2019-05-14 14:45:00,61.19,61.21,60.81,60.82,25350.0,58.7423,58.7615,58.3775,58.3871,25350.0
2019-05-14 14:50:00,60.82,60.87,60.63,60.63,69483.0,58.3871,58.4351,58.2047,58.2047,69483.0
2019-05-14 14:55:00,60.72,60.87,60.71,60.85,15477.0,58.2911,58.4351,58.2815,58.4159,15477.0
2019-05-14 15:00:00,60.81,61.03,60.75,61.03,31117.0,58.3775,58.5887,58.3199,58.5887,31117.0
2019-05-14 15:05:00,60.97,61.19,60.97,61.19,26839.0,58.5311,58.7423,58.5311,58.7423,26839.0
2019-05-14 15:10:00,61.18,61.19,60.92,61.02,11924.0,58.7327,58.7423,58.4831,58.5791,11924.0
2019-05-14 15:15:00,61.01,61.03,60.93,61.01,13770.0,58.5695,58.5887,58.4927,58.5695,13770.0
2019-05-14 15:20:00,61.11,61.11,60.94,60.98,26175.0,58.6655,58.6655,58.5023,58.5407,26175.0
2019-05-14 15:25:00,61.0,61.17,60.99,61.06,4909.0,58.5599,58.7231,58.5503,58.6175,4909.0
2019-05-14 15:30:00,61.04,61.04,60.5,60.53,23080.0,58.5983,58.5983,58.0799,58.1087,23080.0
2019-05-14 15:35:00,60.54,60.72,60.47,60.72,42815.0,58.1183,58.2911,58.0511,58.2911,42815.0
2019-05-14 15:40:00,60.64,60.83,60.64,60.68,18500.0,58.2143,58.3967,58.2143,58.2527,18500.0
2019-05-14 15:45:00,60.65,60.79,60.44,60.74,30880.0,58.2239,58.3583,58.0223,58.3103,30880.0
2019-05-14 15:50:00,60.74,60.74,60.48,60.65,34466.0,58.3103,58.3103,58.0607,58.2239,34466.0
2019-05-14 15:55:00,60.67,60.72,60.47,60.59,50042.0,58.2431,58.2911,58.0511,58.1663,50042.0
2019-05-15 09:30:00,59.22,59.4,58.81,59.1,170462.0,56.8511,57.0239,56.4575,56.7359,170462.0
2019-05-15 09:35:00,59.15,59.56,59.05,59.46,74143.0,56.7839,57.1775,56.6879,57.0815,74143.0
2019-05-15 09:40:00,59.51,59.55,59.05,59.33,88271.0,57.1295,57.1679,56.6879,56.9567,88271.0
2019-05-15 09:45:00,59.33,59.59,59.2,59.21,66394.0,56.9567,57.2063,56.8319,56.8415,66394.0
2019-05-15 09:50:00,59.25,59.5,59.03,59.45,73347.0,56.8799,57.1199,56.6687,57.0719,73347.0
2019-05-15 09:55:00,59.4,59.81,59.39,59.79,66385.0,57.0239,57.4175,57.0143,57.3983,66385.0
2019-05-15 10:00:00,59.75,59.93,59.4,59.5,98767.0,57.3599,57.5327,57.0239,57.1199,98767.0
2019-05-15 10:05:00,59.49,59.64,59.18,59.47,57667.0,57.1103,57.2543,56.8127,57.0911,57667.0
2019-05-15 10:10:00,59.52,59.84,59.03,59.84,235229.0,57.1391,57.4463,56.6687,57.4463,235229.0
2019-05-15 10:15:00,59.88,60.18,59.75,60.07,155879.0,57.4847,57.7727,57.3599,57.6671,155879.0
2019-05-15 10:20:00,60.01,60.13,59.83,60.05,126900.0,57.6095,57.7247,57.4367,57.6479,126900.0
2019-05-15 10:25:00,60.08,60.43,59.99,60.41,54833.0,57.6767,58.0127,57.5903,57.9935,54833.0
2019-05-15 10:30:00,60.37,60.57,60.28,60.41,81804.0,57.9551,58.1471,57.8687,57.9935,81804.0
2019-05-15 10:35:00,60.45,60.49,60.24,60.32,40953.0,58.0319,58.0703,57.8303,57.9071,40953.0
2019-05-15 10:40:00,60.32,60.64,60.31,60.6,56277.0,57.9071,58.2143,57.8975,58.1759,56277.0
2019-05-15 10:45:00,60.52,60.63,60.35,60.6,37147.0,58.0991,58.2047,57.9359,58.1759,37147.0
2019-05-15 10:50:00,60.61,60.79,60.56,60.75,46754.0,58.1855,58.3583,58.1375,58.3199,46754.0
2019-05-15 10:55:00,60.77,60.86,60.49,60.6,53588.0,58.3391,58.4255,58.0703,58.1759,53588.0
2019-05-15 11:00:00,60.64,60.7,60.22,60.35,44826.0,58.2143,58.2719,57.8111,57.9359,44826.0
2019-05-15 11:05:00,60.31,60.5,60.13,60.49,28680.0,57.8975,58.0799,57.7247,58.0703,28680.0
2019-05-15 11:10:00,60.46,60.65,60.44,60.61,38631.0,58.0415,58.2239,58.0223,58.1855,38631.0
2019-05-15 11:15:00,60.61,60.79,60.61,60.77,31812.0,58.1855,58.3583,58.1855,58.3391,31812.0
2019-05-15 11:20:00,60.72,60.84,60.68,60.82,24647.0,58.2911,58.4063,58.2527,58.3871,24647.0
2019-05-15 11:25:00,60.86,61.13,60.86,61.09,51248.0,58.4255,58.6847,58.4255,58.6463,51248.0
2019-05-15 11:30:00,61.06,61.14,60.86,61.11,43215.0,58.6175,58.6943,58.4255,58.6655,43215.0
2019-05-15 11:35:00,61.11,61.14,60.89,60.91,23962.0,58.6655,58.6943,58.4543,58.4735,23962.0
2019-05-15 11:40:00,60.93,61.1,60.91,61.1,28213.0,58.4927,58.6559,58.4735,58.6559,28213.0
2019-05-15 11:45:00,61.03,61.04,60.89,60.92,23614.0,58.5887,58.5983,58.4543,58.4831,23614.0
2019-05-15 11:50:00,60.98,61.24,60.9,61.13,32723.0,58.5407,58.7903,58.4639,58.6847,32723.0
2019-05-15 11:55:00,61.11,61.25,61.11,61.2,22721.0,58.6655,58.7999,58.6655,58.7519,22721.0
2019-05-15 12:00:00,61.24,61.5,61.24,61.49,50474.0,58.7903,59.0399,58.7903,59.0303,50474.0
2019-05-15 12:05:00,61.49,61.6,61.36,61.38,51228.0,59.0303,59.1359,58.9055,58.9247,51228.0
2019-05-15 12:10:00,61.4,61.4,61.18,61.29,14992.0,58.9439,58.9439,58.7327,58.8383,14992.0
2019-05-15 12:15:00,61.27,61.28,61.03,61.03,19988.0,58.8191,58.8287,58.5887,58.5887,19988.0
2019-05-15 12:20:00,61.03,61.19,60.96,60.99,14392.0,58.5887,58.7423,58.5215,58.5503,14392.0
2019-05-15 12:25:00,60.96,61.05,60.83,61.03,40620.0,58.5215,58.6079,58.3967,58.5887,40620.0
2019-05-15 12:30:00,61.05,61.15,61.01,61.1,20739.0,58.6079,58.7039,58.5695,58.6559,20739.0
2019-05-15 12:35:00,61.1,61.1,60.88,60.9,18974.0,58.6559,58.6559,58.4447,58.4639,18974.0
2019-05-15 12:40:00,60.92,60.97,60.86,60.96,10308.0,58.4831,58.5311,58.4255,58.5215,10308.0
2019-05-15 12:45:00,60.97,61.06,60.92,61.06,15525.0,58.5311,58.6175,58.4831,58.6175,15525.0
2019-05-15 12:50:00,61.03,61.04,60.9,60.91,11477.0,58.5887,58.5983,58.4639,58.4735,11477.0
2019-05-15 12:55:00,60.93,60.93,60.55,60.72,79189.0,58.4927,58.4927,58.1279,58.2911,79189.0
2019-05-15 13:00:00,60.7,60.88,60.69,60.85,41833.0,58.2719,58.4447,58.2623,58.4159,41833.0
2019-05-15 13:05:00,60.88,60.94,60.69,60.71,15268.0,58.4447,58.5023,58.2623,58.2815,15268.0
2019-05-15 13:10:00,60.74,60.89,60.71,60.72,16514.0,58.3103,58.4543,58.2815,58.2911,16514.0
2019-05-15 13:15:00,60.68,60.73,60.57,60.58,26811.0,58.2527,58.3007,58.1471,58.1567,26811.0
2019-05-15 13:20:00,60.6,60.63,60.41,60.48,31233.0,58.1759,58.2047,57.9935,58.0607,31233.0
2019-05-15 13:25:00,60.47,60.6,60.47,60.54,20401.0,58.0511,58.1759,58.0511,58.1183,20401.0
2019-05-15 13:30:00,60.53,60.79,60.5,60.77,83514.0,58.1087,58.3583,58.0799,58.3391,83514.0
2019-05-15 13:35:00,60.8,60.9,60.73,60.9,15951.0,58.3679,58.4639,58.3007,58.4639,15951.0
2019-05-15 13:40:00,60.91,60.93,60.72,60.72,15990.0,58.4735,58.4927,58.2911,58.2911,15990.0
2019-05-15 13:45:00,60.72,60.96,60.71,60.93,21657.0,58.2911,58.5215,58.2815,58.4927,21657.0
2019-05-15 13:50:00,60.98,61.01,60.94,60.97,22085.0,58.5407,58.5695,58.5023,58.5311,22085.0
2019-05-15 13:55:00,61.01,61.16,61.01,61.13,34298.0,58.5695,58.7135,58.5695,58.6847,34298.0
2019-05-15 14:00:00,61.14,61.36,61.1,61.33,93967.0,58.6943,58.9055,58.6559,58.8767,93967.0
2019-05-15 14:05:00,61.37,61.42,61.2,61.24,34643.0,58.9151,58.9631,58.7519,58.7903,34643.0
2019-05-15 14:10:00,61.28,61.33,61.21,61.26,13228.0,58.8287,58.8767,58.7615,58.8095,13228.0
2019-05-15 14:15:00,61.24,61.28,61.1,61.1,8826.0,58.7903,58.8287,58.6559,58.6559,8826.0
2019-05-15 14:20:00,61.15,61.27,61.14,61.24,14437.0,58.7039,58.8191,58.6943,58.7903,14437.0
2019-05-15 14:25:00,61.26,61.31,61.18,61.25,4600.0,58.8095,58.8575,58.7327,58.7999,4600.0
2019-05-15 14:30:00,61.26,61.27,61.15,61.22,9002.0,58.8095,58.8191,58.7039,58.7711,9002.0
2019-05-15 14:35:00,61.2,61.24,61.1,61.2,24420.0,58.7519,58.7903,58.6559,58.7519,24420.0
2019-05-15 14:40:00,61.22,61.23,61.14,61.16,8981.0,58.7711,58.7807,58.6943,58.7135,8981.0
2019-05-15 14:45:00,61.19,61.3,61.19,61.3,6380.0,58.7423,58.8479,58.7423,58.8479,6380.0
2019-05-15 14:50:00,61.24,61.34,61.11,61.14,14224.0,58.7903,58.8863,58.6655,58.6943,14224.0
2019-05-15 14:55:00,61.14,61.19,61.07,61.18,14131.0,58.6943,58.7423,58.6271,58.7327,14131.0
2019-05-15 15:00:00,61.17,61.25,61.05,61.11,14980.0,58.7231,58.7999,58.6079,58.6655,14980.0
2019-05-15 15:05:00,61.11,61.22,61.1,61.22,7636.0,58.6655,58.7711,58.6559,58.7711,7636.0
2019-05-15 15:10:00,61.2,61.27,61.17,61.24,10269.0,58.7519,58.8191,58.7231,58.7903,10269.0
2019-05-15 15:15:00,61.24,61.25,61.13,61.24,8685.0,58.7903,58.7999,58.6847,58.7903,8685.0
2019-05-15 15:20:00,61.26,61.43,61.26,61.43,25758.0,58.8095,58.9727,58.8095,58.9727,25758.0
2019-05-15 15:25:00,61.44,61.48,61.39,61.4,25385.0,58.9823,59.0207,58.9343,58.9439,25385.0
2019-05-15 15:30:00,61.36,61.47,61.32,61.42,36364.0,58.9055,59.0111,58.8671,58.9631,36364.0
2019-05-15 15:35:00,61.42,61.52,61.39,61.46,34532.0,58.9631,59.0591,58.9343,59.0015,34532.0
2019-05-15 15:40:00,61.47,61.47,61.32,61.34,42239.0,59.0111,59.0111,58.8671,58.8863,42239.0
2019-05-15 15:45:00,61.3,61.4,61.27,61.29,33903.0,58.8479,58.9439,58.8191,58.8383,33903.0
2019-05-15 15:50:00,61.27,61.41,61.23,61.34,33617.0,58.8191,58.9535,58.7807,58.8863,33617.0
2019-05-15 15:55:00,61.34,61.35,61.14,61.16,109681.0,58.8863,58.8959,58.6943,58.7135,109681.0
2019-05-16 09:30:00,61.7,62.0,61.63,61.92,160422.0,59.2319,59.5199,59.1647,59.4431,160422.0
2019-05-16 09:35:00,61.96,62.3,61.84,62.21,146005.0,59.4815,59.8079,59.3663,59.7215,146005.0
2019-05-16 09:40:00,62.25,62.6,62.21,62.54,81784.0,59.7599,60.0959,59.7215,60.0383,81784.0
2019-05-16 09:45:00,62.55,62.78,62.45,62.75,95714.0,60.0479,60.2687,59.9519,60.2399,95714.0
2019-05-16 09:50:00,62.8,63.1,62.72,63.06,134541.0,60.2879,60.5759,60.2111,60.5375,134541.0
2019-05-16 09:55:00,63.08,63.19,63.0,63.12,73218.0,60.5567,60.6623,60.4799,60.5951,73218.0
2019-05-16 10:00:00,63.16,63.25,63.01,63.05,60215.0,60.6335,60.7199,60.4895,60.5279,60215.0
2019-05-16 10:05:00,63.07,63.25,62.96,63.22,70260.0,60.5471,60.7199,60.4415,60.6911,70260.0
2019-05-16 10:10:00,63.25,63.31,62.94,62.98,71334.0,60.7199,60.7775,60.4223,60.4607,71334.0
2019-05-16 10:15:00,63.02,63.23,62.94,63.23,57046.0,60.4991,60.7007,60.4223,60.7007,57046.0
2019-05-16 10:20:00,63.25,63.45,63.24,63.44,74556.0,60.7199,60.9119,60.7103,60.9023,74556.0
2019-05-16 10:25:00,63.44,63.59,63.4,63.58,63549.0,60.9023,61.0463,60.8639,61.0367,63549.0
2019-05-16 10:30:00,63.59,63.64,63.35,63.43,42553.0,61.0463,61.0943,60.8159,60.8927,42553.0
2019-05-16 10:35:00,63.43,63.43,63.29,63.3,32873.0,60.8927,60.8927,60.7583,60.7679,32873.0
2019-05-16 10:40:00,63.3,63.41,63.2,63.25,58002.0,60.7679,60.8735,60.6719,60.7199,58002.0
2019-05-16 10:45:00,63.27,63.31,63.07,63.18,37455.0,60.7391,60.7775,60.5471,60.6527,37455.0
2019-05-16 10:50:00,63.18,63.35,63.16,63.24,52022.0,60.6527,60.8159,60.6335,60.7103,52022.0
2019-05-16 10:55:00,63.21,63.35,63.2,63.32,22001.0,60.6815,60.8159,60.6719,60.7871,22001.0
2019-05-16 11:00:00,63.32,63.42,63.04,63.04,43643.0,60.7871,60.8831,60.5183,60.5183,43643.0
2019-05-16 11:05:00,63.04,63.17,62.93,62.95,36196.0,60.5183,60.6431,60.4127,60.4319,36196.0
2019-05-16 11:10:00,62.95,63.12,62.91,63.1,19372.0,60.4319,60.5951,60.3935,60.5759,19372.0
2019-05-16 11:15:00,63.11,63.2,63.02,63.19,94243.0,60.5855,60.6719,60.4991,60.6623,94243.0
2019-05-16 11:20:00,63.18,63.31,63.11,63.13,38766.0,60.6527,60.7775,60.5855,60.6047,38766.0
2019-05-16 11:25:00,63.18,63.29,63.18,63.21,21139.0,60.6527,60.7583,60.6527,60.6815,21139.0
2019-05-16 11:30:00,63.21,63.32,63.14,63.29,43905.0,60.6815,60.7871,60.6143,60.7583,43905.0
2019-05-16 11:35:00,63.32,63.41,63.28,63.39,54794.0,60.7871,60.8735,60.7487,60.8543,54794.0
2019-05-16 11:40:00,63.34,63.64,63.33,63.62,51742.0,60.8063,61.0943,60.7967,61.0751,51742.0
2019-05-16 11:45:00,63.65,63.68,63.4,63.45,39111.0,61.1039,61.1327,60.8639,60.9119,39111.0
2019-05-16 11:50:00,63.46,63.58,63.43,63.44,28330.0,60.9215,61.0367,60.8927,60.9023,28330.0
2019-05-16 11:55:00,63.49,63.57,63.44,63.48,16916.0,60.9503,61.0271,60.9023,60.9407,16916.0
2019-05-16 12:00:00,63.49,63.5,63.26,63.37,26688.0,60.9503,60.9599,60.7295,60.8351,26688.0
2019-05-16 12:05:00,63.36,63.36,63.24,63.33,17795.0,60.8255,60.8255,60.7103,60.7967,17795.0
2019-05-16 12:10:00,63.33,63.44,63.27,63.35,18585.0,60.7967,60.9023,60.7391,60.8159,18585.0
2019-05-16 12:15:00,63.37,63.56,63.37,63.5,37945.0,60.8351,61.0175,60.8351,60.9599,37945.0
2019-05-16 12:20:00,63.49,63.51,63.35,63.35,34141.0,60.9503,60.9695,60.8159,60.8159,34141.0
2019-05-16 12:25:00,63.35,63.45,63.28,63.3,28113.0,60.8159,60.9119,60.7487,60.7679,28113.0
2019-05-16 12:30:00,63.31,63.46,63.3,63.44,16751.0,60.7775,60.9215,60.7679,60.9023,16751.0
2019-05-16 12:35:00,63.41,63.41,63.18,63.23,14978.0,60.8735,60.8735,60.6527,60.7007,14978.0
2019-05-16 12:40:00,63.23,63.28,63.14,63.17,45142.0,60.7007,60.7487,60.6143,60.6431,45142.0
2019-05-16 12:45:00,63.18,63.23,62.99,63.02,29363.0,60.6527,60.7007,60.4703,60.4991,29363.0
2019-05-16 12:50:00,63.02,63.02,62.9,62.94,23202.0,60.4991,60.4991,60.3839,60.4223,23202.0
2019-05-16 12:55:00,62.93,63.07,62.92,62.97,31984.0,60.4127,60.5471,60.4031,60.4511,31984.0
2019-05-16 13:00:00,63.0,63.11,62.78,62.83,31866.0,60.4799,60.5855,60.2687,60.3167,31866.0
2019-05-16 13:05:00,62.82,62.97,62.73,62.91,22208.0,60.3071,60.4511,60.2207,60.3935,22208.0
2019-05-16 13:10:00,62.93,63.13,62.92,63.02,65671.0,60.4127,60.6047,60.4031,60.4991,65671.0
2019-05-16 13:15:00,63.03,63.18,63.02,63.13,16236.0,60.5087,60.6527,60.4991,60.6047,16236.0
2019-05-16 13:20:00,63.17,63.25,63.09,63.11,15354.0,60.6431,60.7199,60.5663,60.5855,15354.0
2019-05-16 13:25:00,63.07,63.16,63.07,63.15,7255.0,60.5471,60.6335,60.5471,60.6239,7255.0
2019-05-16 13:30:00,63.1,63.18,63.03,63.05,19879.0,60.5759,60.6527,60.5087,60.5279,19879.0
2019-05-16 13:35:00,63.03,63.08,62.88,62.93,16984.0,60.5087,60.5567,60.3647,60.4127,16984.0
2019-05-16 13:40:00,62.95,62.96,62.78,62.82,17781.0,60.4319,60.4415,60.2687,60.3071,17781.0
2019-05-16 13:45:00,62.78,62.89,62.68,62.74,17495.0,60.2687,60.3743,60.1727,60.2303,17495.0
2019-05-16 13:50:00,62.71,62.8,62.63,62.76,14151.0,60.2015,60.2879,60.1247,60.2495,14151.0
2019-05-16 13:55:00,62.73,62.86,62.7,62.82,14041.0,60.2207,60.3455,60.1919,60.3071,14041.0
2019-05-16 14:00:00,62.76,62.88,62.74,62.76,24960.0,60.2495,60.3647,60.2303,60.2495,24960.0
2019-05-16 14:05:00,62.76,62.83,62.67,62.67,12722.0,60.2495,60.3167,60.1631,60.1631,12722.0
2019-05-16 14:10:00,62.63,62.8,62.57,62.8,23321.0,60.1247,60.2879,60.0671,60.2879,23321.0
2019-05-16 14:15:00,62.81,62.91,62.81,62.88,10423.0,60.2975,60.3935,60.2975,60.3647,10423.0
2019-05-16 14:20:00,62.87,62.98,62.79,62.97,13270.0,60.3551,60.4607,60.2783,60.4511,13270.0
2019-05-16 14:25:00,62.97,63.01,62.9,63.0,23745.0,60.4511,60.4895,60.3839,60.4799,23745.0
2019-05-16 14:30:00,62.99,63.03,62.84,62.87,33454.0,60.4703,60.5087,60.3263,60.3551,33454.0
2019-05-16 14:35:00,62.9,62.97,62.85,62.97,16252.0,60.3839,60.4511,60.3359,60.4511,16252.0
2019-05-16 14:40:00,62.93,62.94,62.83,62.84,5050.0,60.4127,60.4223,60.3167,60.3263,5050.0
2019-05-16 14:45:00,62.85,62.94,62.75,62.76,19112.0,60.3359,60.4223,60.2399,60.2495,19112.0
2019-05-16 14:50:00,62.74,62.77,62.52,62.52,23750.0,60.2303,60.2591,60.0191,60.0191,23750.0
2019-05-16 14:55:00,62.5,62.67,62.45,62.67,30113.0,59.9999,60.1631,59.9519,60.1631,30113.0
2019-05-16 15:00:00,62.6,62.6,62.41,62.45,33069.0,60.0959,60.0959,59.9135,59.9519,33069.0
2019-05-16 15:05:00,62.52,62.54,62.26,62.39,69518.0,60.0191,60.0383,59.7695,59.8943,69518.0
2019-05-16 15:10:00,62.39,62.46,62.29,62.4,9120.0,59.8943,59.9615,59.7983,59.9039,9120.0
2019-05-16 15:15:00,62.39,62.39,62.2,62.22,20547.0,59.8943,59.8943,59.7119,59.7311,20547.0
2019-05-16 15:20:00,62.27,62.32,62.19,62.29,19605.0,59.7791,59.8271,59.7023,59.7983,19605.0
2019-05-16 15:25:00,62.35,62.45,62.26,62.35,24695.0,59.8559,59.9519,59.7695,59.8559,24695.0
2019-05-16 15:30:00,62.36,62.36,62.15,62.21,29060.0,59.8655,59.8655,59.6639,59.7215,29060.0
2019-05-16 15:35:00,62.29,62.29,62.03,62.06,27085.0,59.7983,59.7983,59.5487,59.5775,27085.0
2019-05-16 15:40:00,62.05,62.1,61.88,61.95,37492.0,59.5679,59.6159,59.4047,59.4719,37492.0
2019-05-16 15:45:00,61.95,62.1,61.85,62.05,49853.0,59.4719,59.6159,59.3759,59.5679,49853.0
2019-05-16 15:50:00,62.09,62.1,61.84,62.04,50071.0,59.6063,59.6159,59.3663,59.5583,50071.0
2019-05-16 15:55:00,62.03,62.38,62.0,62.34,80125.0,59.5487,59.8847,59.5199,59.8463,80125.0
2019-05-17 09:30:00,60.86,61.31,60.83,61.09,187428.0,58.4255,58.8575,58.3967,58.6463,187428.0
2019-05-17 09:35:00,61.13,61.42,61.06,61.36,97271.0,58.6847,58.9631,58.6175,58.9055,97271.0
2019-05-17 09:40:00,61.34,61.51,61.13,61.14,79652.0,58.8863,59.0495,58.6847,58.6943,79652.0
2019-05-17 09:45:00,61.2,61.32,61.07,61.2,69437.0,58.7519,58.8671,58.6271,58.7519,69437.0
2019-05-17 09:50:00,61.1,61.12,60.53,60.62,141963.0,58.6559,58.6751,58.1087,58.1951,141963.0
2019-05-17 09:55:00,60.63,60.93,60.55,60.85,66838.0,58.2047,58.4927,58.1279,58.4159,66838.0
2019-05-17 10:00:00,60.85,61.12,60.66,60.68,57696.0,58.4159,58.6751,58.2335,58.2527,57696.0
2019-05-17 10:05:00,60.68,60.95,60.57,60.87,57495.0,58.2527,58.5119,58.1471,58.4351,57495.0
2019-05-17 10:10:00,60.8,60.87,60.28,60.41,73573.0,58.3679,58.4351,57.8687,57.9935,73573.0
2019-05-17 10:15:00,60.35,60.88,60.27,60.81,43979.0,57.9359,58.4447,57.8591,58.3775,43979.0
2019-05-17 10:20:00,60.85,61.24,60.85,61.24,60113.0,58.4159,58.7903,58.4159,58.7903,60113.0
2019-05-17 10:25:00,61.18,61.44,61.05,61.14,80409.0,58.7327,58.9823,58.6079,58.6943,80409.0
2019-05-17 10:30:00,61.17,61.34,61.06,61.3,30540.0,58.7231,58.8863,58.6175,58.8479,30540.0
2019-05-17 10:35:00,61.27,61.29,60.82,60.95,31197.0,58.8191,58.8383,58.3871,58.5119,31197.0
2019-05-17 10:40:00,61.01,61.3,60.98,61.28,59843.0,58.5695,58.8479,58.5407,58.8287,59843.0
2019-05-17 10:45:00,61.35,61.63,61.26,61.61,45286.0,58.8959,59.1647,58.8095,59.1455,45286.0
2019-05-17 10:50:00,61.59,61.93,61.57,61.86,69181.0,59.1263,59.4527,59.1071,59.3855,69181.0
2019-05-17 10:55:00,61.87,62.34,61.79,62.22,110559.0,59.3951,59.8463,59.3183,59.7311,110559.0
2019-05-17 11:00:00,62.24,62.58,62.24,62.27,88619.0,59.7503,60.0767,59.7503,59.7791,88619.0
2019-05-17 11:05:00,62.3,62.53,62.23,62.35,43721.0,59.8079,60.0287,59.7407,59.8559,43721.0
2019-05-17 11:10:00,62.41,62.52,62.37,62.41,40321.0,59.9135,60.0191,59.8751,59.9135,40321.0
2019-05-17 11:15:00,62.45,62.51,62.03,62.16,35362.0,59.9519,60.0095,59.5487,59.6735,35362.0
2019-05-17 11:20:00,62.13,62.17,61.95,62.01,31497.0,59.6447,59.6831,59.4719,59.5295,31497.0
2019-05-17 11:25:00,62.02,62.02,61.67,61.69,45354.0,59.5391,59.5391,59.2031,59.2223,45354.0
2019-05-17 11:30:00,61.75,61.76,61.24,61.32,43304.0,59.2799,59.2895,58.7903,58.8671,43304.0
2019-05-17 11:35:00,61.28,61.36,61.06,61.13,46198.0,58.8287,58.9055,58.6175,58.6847,46198.0
2019-05-17 11:40:00,61.12,61.12,60.91,61.04,61719.0,58.6751,58.6751,58.4735,58.5983,61719.0
2019-05-17 11:45:00,61.02,61.15,60.94,60.94,29113.0,58.5791,58.7039,58.5023,58.5023,29113.0
2019-05-17 11:50:00,60.9,61.3,60.78,61.3,74343.0,58.4639,58.8479,58.3487,58.8479,74343.0
2019-05-17 11:55:00,61.32,61.34,61.0,61.09,34295.0,58.8671,58.8863,58.5599,58.6463,34295.0
2019-05-17 12:00:00,61.07,61.08,60.82,60.85,21754.0,58.6271,58.6367,58.3871,58.4159,21754.0
2019-05-17 12:05:00,60.82,60.84,60.65,60.77,42939.0,58.3871,58.4063,58.2239,58.3391,42939.0
2019-05-17 12:10:00,60.7,60.81,60.61,60.61,19790.0,58.2719,58.3775,58.1855,58.1855,19790.0
2019-05-17 12:15:00,60.6,60.88,60.6,60.82,24228.0,58.1759,58.4447,58.1759,58.3871,24228.0
2019-05-17 12:20:00,60.84,60.91,60.71,60.8,29044.0,58.4063,58.4735,58.2815,58.3679,29044.0
2019-05-17 12:25:00,60.77,60.84,60.57,60.68,8787.0,58.3391,58.4063,58.1471,58.2527,8787.0
2019-05-17 12:30:00,60.68,60.73,60.52,60.52,19124.0,58.2527,58.3007,58.0991,58.0991,19124.0
2019-05-17 12:35:00,60.64,60.81,60.54,60.74,25822.0,58.2143,58.3775,58.1183,58.3103,25822.0
2019-05-17 12:40:00,60.76,61.13,60.76,61.07,30750.0,58.3295,58.6847,58.3295,58.6271,30750.0
2019-05-17 12:45:00,61.12,61.22,61.0,61.16,34714.0,58.6751,58.7711,58.5599,58.7135,34714.0
2019-05-17 12:50:00,61.16,61.18,60.89,61.05,21294.0,58.7135,58.7327,58.4543,58.6079,21294.0
2019-05-17 12:55:00,61.06,61.06,60.89,60.94,5846.0,58.6175,58.6175,58.4543,58.5023,5846.0
2019-05-17 13:00:00,60.98,61.11,60.89,61.0,9175.0,58.5407,58.6655,58.4543,58.5599,9175.0
2019-05-17 13:05:00,61.07,61.23,61.07,61.23,24008.0,58.6271,58.7807,58.6271,58.7807,24008.0
2019-05-17 13:10:00,61.25,61.32,61.22,61.23,76392.0,58.7999,58.8671,58.7711,58.7807,76392.0
2019-05-17 13:15:00,61.23,61.39,61.21,61.25,18882.0,58.7807,58.9343,58.7615,58.7999,18882.0
2019-05-17 13:20:00,61.25,61.42,61.25,61.32,12652.0,58.7999,58.9631,58.7999,58.8671,12652.0
2019-05-17 13:25:00,61.32,61.32,61.09,61.09,12472.0,58.8671,58.8671,58.6463,58.6463,12472.0
2019-05-17 13:30:00,61.09,61.19,60.96,61.18,12162.0,58.6463,58.7423,58.5215,58.7327,12162.0
2019-05-17 13:35:00,61.21,61.27,61.16,61.23,4401.0,58.7615,58.8191,58.7135,58.7807,4401.0
2019-05-17 13:40:00,61.24,61.27,61.07,61.19,13300.0,58.7903,58.8191,58.6271,58.7423,13300.0
2019-05-17 13:45:00,61.2,61.33,61.12,61.27,8500.0,58.7519,58.8767,58.6751,58.8191,8500.0
2019-05-17 13:50:00,61.27,61.27,61.16,61.19,22598.0,58.8191,58.8191,58.7135,58.7423,22598.0
2019-05-17 13:55:00,61.16,61.21,61.07,61.19,13931.0,58.7135,58.7615,58.6271,58.7423,13931.0
2019-05-17 14:00:00,61.15,61.32,61.14,61.22,7200.0,58.7039,58.8671,58.6943,58.7711,7200.0
2019-05-17 14:05:00,61.14,61.19,61.08,61.18,29398.0,58.6943,58.7423,58.6367,58.7327,29398.0
2019-05-17 14:10:00,61.17,61.18,61.01,61.11,17178.0,58.7231,58.7327,58.5695,58.6655,17178.0
2019-05-17 14:15:00,61.04,61.2,61.04,61.17,10189.0,58.5983,58.7519,58.5983,58.7231,10189.0
2019-05-17 14:20:00,61.13,61.26,61.11,61.19,6902.0,58.6847,58.8095,58.6655,58.7423,6902.0
2019-05-17 14:25:00,61.2,61.21,61.04,61.11,5654.0,58.7519,58.7615,58.5983,58.6655,5654.0
2019-05-17 14:30:00,61.08,61.1,60.96,61.04,9288.0,58.6367,58.6559,58.5215,58.5983,9288.0
2019-05-17 14:35:00,61.07,61.17,61.03,61.07,14564.0,58.6271,58.7231,58.5887,58.6271,14564.0
2019-05-17 14:40:00,61.06,61.07,60.84,60.96,29857.0,58.6175,58.6271,58.4063,58.5215,29857.0
2019-05-17 14:45:00,60.95,61.08,60.94,61.07,8215.0,58.5119,58.6367,58.5023,58.6271,8215.0
2019-05-17 14:50:00,61.06,61.19,61.04,61.19,36180.0,58.6175,58.7423,58.5983,58.7423,36180.0
2019-05-17 14:55:00,61.14,61.28,61.14,61.21,11206.0,58.6943,58.8287,58.6943,58.7615,11206.0
2019-05-17 15:00:00,61.2,61.25,60.45,60.5,96005.0,58.7519,58.7999,58.0319,58.0799,96005.0
2019-05-17 15:05:00,60.52,60.53,60.2,60.2,122000.0,58.0991,58.1087,57.7919,57.7919,122000.0
2019-05-17 15:10:00,60.19,60.29,60.03,60.25,81121.0,57.7823,57.8783,57.6287,57.8399,81121.0
2019-05-17 15:15:00,60.2,60.2,59.9,59.98,69902.0,57.7919,57.7919,57.5039,57.5807,69902.0
2019-05-17 15:20:00,59.95,60.2,59.89,60.08,57614.0,57.5519,57.7919,57.4943,57.6767,57614.0
2019-05-17 15:25:00,60.05,60.24,59.99,60.22,39941.0,57.6479,57.8303,57.5903,57.8111,39941.0
2019-05-17 15:30:00,60.18,60.22,59.9,60.02,26432.0,57.7727,57.8111,57.5039,57.6191,26432.0
2019-05-17 15:35:00,60.06,60.19,59.87,59.87,33498.0,57.6575,57.7823,57.4751,57.4751,33498.0
2019-05-17 15:40:00,59.86,60.06,59.46,59.9,110731.0,57.4655,57.6575,57.0815,57.5039,110731.0
2019-05-17 15:45:00,59.94,59.98,59.75,59.91,57782.0,57.5423,57.5807,57.3599,57.5135,57782.0
2019-05-17 15:50:00,59.87,60.11,59.79,59.96,56020.0,57.4751,57.7055,57.3983,57.5615,56020.0
2019-05-17 15:55:00,59.9,60.12,59.67,59.7,138353.0,57.5039,57.7151,57.2831,57.3119,138353.0
2019-05-20 09:30:00,58.63,58.73,58.42,58.49,146916.0,56.2847,56.3807,56.0831,56.1503,146916.0
2019-05-20 09:35:00,58.46,58.68,58.03,58.41,188818.0,56.1215,56.3327,55.7087,56.0735,188818.0
2019-05-20 09:40:00,58.38,58.57,58.25,58.43,90041.0,56.0447,56.2271,55.9199,56.0927,90041.0
2019-05-20 09:45:00,58.4,58.86,58.22,58.29,83916.0,56.0639,56.5055,55.8911,55.9583,83916.0
2019-05-20 09:50:00,58.22,58.24,57.98,58.09,78426.0,55.8911,55.9103,55.6607,55.7663,78426.0
2019-05-20 09:55:00,58.1,58.74,58.1,58.54,88682.0,55.7759,56.3903,55.7759,56.1983,88682.0
2019-05-20 10:00:00,58.52,58.52,58.18,58.18,60760.0,56.1791,56.1791,55.8527,55.8527,60760.0
2019-05-20 10:05:00,58.17,58.54,58.17,58.4,62432.0,55.8431,56.1983,55.8431,56.0639,62432.0
2019-05-20 10:10:00,58.38,58.5,58.15,58.25,57349.0,56.0447,56.1599,55.8239,55.9199,57349.0
2019-05-20 10:15:00,58.22,58.37,58.06,58.27,53131.0,55.8911,56.0351,55.7375,55.9391,53131.0
2019-05-20 10:20:00,58.25,58.56,58.13,58.44,64969.0,55.9199,56.2175,55.8047,56.1023,64969.0
2019-05-20 10:25:00,58.45,58.72,58.41,58.59,48233.0,56.1119,56.3711,56.0735,56.2463,48233.0
2019-05-20 10:30:00,58.59,59.05,58.45,59.02,53392.0,56.2463,56.6879,56.1119,56.6591,53392.0
2019-05-20 10:35:00,59.03,59.11,58.84,58.93,63759.0,56.6687,56.7455,56.4863,56.5727,63759.0
2019-05-20 10:40:00,58.95,59.07,58.77,58.77,64065.0,56.5919,56.7071,56.4191,56.4191,64065.0
2019-05-20 10:45:00,58.82,58.83,58.56,58.58,32772.0,56.4671,56.4767,56.2175,56.2367,32772.0
2019-05-20 10:50:00,58.61,58.74,58.51,58.57,32955.0,56.2655,56.3903,56.1695,56.2271,32955.0
2019-05-20 10:55:00,58.65,59.09,58.65,59.08,37306.0,56.3039,56.7263,56.3039,56.7167,37306.0
2019-05-20 11:00:00,59.11,59.18,58.66,58.74,65494.0,56.7455,56.8127,56.3135,56.3903,65494.0
2019-05-20 11:05:00,58.69,58.78,58.55,58.61,40557.0,56.3423,56.4287,56.2079,56.2655,40557.0
2019-05-20 11:10:00,58.59,59.01,58.59,58.86,26171.0,56.2463,56.6495,56.2463,56.5055,26171.0
2019-05-20 11:15:00,58.87,58.87,58.62,58.64,23620.0,56.5151,56.5151,56.2751,56.2943,23620.0
2019-05-20 11:20:00,58.6,58.82,58.5,58.8,26948.0,56.2559,56.4671,56.1599,56.4479,26948.0
2019-05-20 11:25:00,58.73,59.06,58.69,58.89,22841.0,56.3807,56.6975,56.3423,56.5343,22841.0
2019-05-20 11:30:00,58.91,59.15,58.91,59.01,39707.0,56.5535,56.7839,56.5535,56.6495,39707.0
2019-05-20 11:35:00,58.99,59.0,58.55,58.59,33071.0,56.6303,56.6399,56.2079,56.2463,33071.0
2019-05-20 11:40:00,58.67,58.88,58.64,58.88,19401.0,56.3231,56.5247,56.2943,56.5247,19401.0
2019-05-20 11:45:00,58.94,59.12,58.94,59.09,33117.0,56.5823,56.7551,56.5823,56.7263,33117.0
2019-05-20 11:50:00,59.06,59.2,59.01,59.03,20793.0,56.6975,56.8319,56.6495,56.6687,20793.0
2019-05-20 11:55:00,59.03,59.09,58.88,58.99,10547.0,56.6687,56.7263,56.5247,56.6303,10547.0
2019-05-20 12:00:00,58.93,59.3,58.9,59.23,33026.0,56.5727,56.9279,56.5439,56.8607,33026.0
2019-05-20 12:05:00,59.26,59.49,59.26,59.34,44132.0,56.8895,57.1103,56.8895,56.9663,44132.0
2019-05-20 12:10:00,59.37,59.55,59.33,59.46,23645.0,56.9951,57.1679,56.9567,57.0815,23645.0
2019-05-20 12:15:00,59.46,59.63,59.46,59.48,24991.0,57.0815,57.2447,57.0815,57.1007,24991.0
2019-05-20 12:20:00,59.46,59.56,59.4,59.44,43187.0,57.0815,57.1775,57.0239,57.0623,43187.0
2019-05-20 12:25:00,59.48,59.52,59.25,59.26,15516.0,57.1007,57.1391,56.8799,56.8895,15516.0
2019-05-20 12:30:00,59.29,59.29,58.99,59.12,46330.0,56.9183,56.9183,56.6303,56.7551,46330.0
2019-05-20 12:35:00,59.17,59.43,59.17,59.39,18649.0,56.8031,57.0527,56.8031,57.0143,18649.0
2019-05-20 12:40:00,59.31,59.39,59.18,59.3,21905.0,56.9375,57.0143,56.8127,56.9279,21905.0
2019-05-20 12:45:00,59.23,59.33,59.23,59.3,5249.0,56.8607,56.9567,56.8607,56.9279,5249.0
2019-05-20 12:50:00,59.3,59.45,59.19,59.2,11963.0,56.9279,57.0719,56.8223,56.8319,11963.0
2019-05-20 12:55:00,59.17,59.24,59.02,59.02,9286.0,56.8031,56.8703,56.6591,56.6591,9286.0
2019-05-20 13:00:00,59.02,59.11,58.94,59.03,15931.0,56.6591,56.7455,56.5823,56.6687,15931.0
2019-05-20 13:05:00,59.02,59.19,59.02,59.13,4147.0,56.6591,56.8223,56.6591,56.7647,4147.0
2019-05-20 13:10:00,59.18,59.3,59.14,59.25,10587.0,56.8127,56.9279,56.7743,56.8799,10587.0
2019-05-20 13:15:00,59.29,59.42,59.29,59.32,15481.0,56.9183,57.0431,56.9183,56.9471,15481.0
2019-05-20 13:20:00,59.35,59.4,59.17,59.18,6838.0,56.9759,57.0239,56.8031,56.8127,6838.0
2019-05-20 13:25:00,59.12,59.25,59.08,59.24,7418.0,56.7551,56.8799,56.7167,56.8703,7418.0
2019-05-20 13:30:00,59.17,59.34,59.17,59.29,9330.0,56.8031,56.9663,56.8031,56.9183,9330.0
2019-05-20 13:35:00,59.28,59.4,59.28,59.3,2593.0,56.9087,57.0239,56.9087,56.9279,2593.0
2019-05-20 13:40:00,59.36,59.4,59.32,59.36,5560.0,56.9855,57.0239,56.9471,56.9855,5560.0
2019-05-20 13:45:00,59.37,59.48,59.29,59.43,15474.0,56.9951,57.1007,56.9183,57.0527,15474.0
2019-05-20 13:50:00,59.46,59.46,59.27,59.27,9340.0,57.0815,57.0815,56.8991,56.8991,9340.0
2019-05-20 13:55:00,59.28,59.32,59.21,59.32,4982.0,56.9087,56.9471,56.8415,56.9471,4982.0
2019-05-20 14:00:00,59.33,59.34,59.14,59.15,3770.0,56.9567,56.9663,56.7743,56.7839,3770.0
2019-05-20 14:05:00,59.18,59.21,59.08,59.11,8713.0,56.8127,56.8415,56.7167,56.7455,8713.0
2019-05-20 14:10:00,59.16,59.28,59.16,59.19,7427.0,56.7935,56.9087,56.7935,56.8223,7427.0
2019-05-20 14:15:00,59.12,59.18,59.1,59.16,9090.0,56.7551,56.8127,56.7359,56.7935,9090.0
2019-05-20 14:20:00,59.1,59.13,58.96,58.96,7804.0,56.7359,56.7647,56.6015,56.6015,7804.0
2019-05-20 14:25:00,59.0,59.07,58.99,59.01,4260.0,56.6399,56.7071,56.6303,56.6495,4260.0
2019-05-20 14:30:00,59.03,59.09,58.99,59.03,14797.0,56.6687,56.7263,56.6303,56.6687,14797.0
2019-05-20 14:35:00,59.0,59.0,58.67,58.68,20273.0,56.6399,56.6399,56.3231,56.3327,20273.0
2019-05-20 14:40:00,58.67,58.85,58.67,58.8,16615.0,56.3231,56.4959,56.3231,56.4479,16615.0
2019-05-20 14:45:00,58.76,58.76,58.46,58.47,24449.0,56.4095,56.4095,56.1215,56.1311,24449.0
2019-05-20 14:50:00,58.47,58.62,58.38,58.44,17310.0,56.1311,56.2751,56.0447,56.1023,17310.0
2019-05-20 14:55:00,58.4,58.5,58.37,58.47,14297.0,56.0639,56.1599,56.0351,56.1311,14297.0
2019-05-20 15:00:00,58.51,58.52,58.36,58.41,12173.0,56.1695,56.1791,56.0255,56.0735,12173.0
2019-05-20 15:05:00,58.38,58.46,58.31,58.34,12216.0,56.0447,56.1215,55.9775,56.0063,12216.0
2019-05-20 15:10:00,58.35,58.36,58.08,58.18,39830.0,56.0159,56.0255,55.7567,55.8527,39830.0
2019-05-20 15:15:00,58.19,58.33,58.03,58.3,37427.0,55.8623,55.9967,55.7087,55.9679,37427.0
2019-05-20 15:20:00,58.29,58.41,58.14,58.17,24851.0,55.9583,56.0735,55.8143,55.8431,24851.0
2019-05-20 15:25:00,58.13,58.3,58.05,58.3,30080.0,55.8047,55.9679,55.7279,55.9679,30080.0
2019-05-20 15:30:00,58.28,58.35,58.18,58.29,32576.0,55.9487,56.0159,55.8527,55.9583,32576.0
2019-05-20 15:35:00,58.29,58.65,58.27,58.53,59863.0,55.9583,56.3039,55.9391,56.1887,59863.0
2019-05-20 15:40:00,58.57,58.59,58.45,58.53,30144.0,56.2271,56.2463,56.1119,56.1887,30144.0
2019-05-20 15:45:00,58.49,58.57,58.38,58.38,22133.0,56.1503,56.2271,56.0447,56.0447,22133.0
2019-05-20 15:50:00,58.38,58.51,58.33,58.49,30011.0,56.0447,56.1695,55.9967,56.1503,30011.0
2019-05-20 15:55:00,58.46,58.59,58.41,58.42,60895.0,56.1215,56.2463,56.0735,56.0831,60895.0
2019-05-21 09:30:00,59.41,59.8,59.36,59.71,171848.0,57.0335,57.4079,56.9855,57.3215,171848.0
2019-05-21 09:35:00,59.8,59.86,59.6,59.76,111155.0,57.4079,57.4655,57.2159,57.3695,111155.0
2019-05-21 09:40:00,59.74,59.96,59.57,59.63,78072.0,57.3503,57.5615,57.1871,57.2447,78072.0
2019-05-21 09:45:00,59.6,59.97,59.47,59.92,89224.0,57.2159,57.5711,57.0911,57.5231,89224.0
2019-05-21 09:50:00,59.92,60.02,59.62,59.85,73183.0,57.5231,57.6191,57.2351,57.4559,73183.0
2019-05-21 09:55:00,59.83,60.02,59.76,59.96,26399.0,57.4367,57.6191,57.3695,57.5615,26399.0
2019-05-21 10:00:00,59.94,60.43,59.94,60.15,60222.0,57.5423,58.0127,57.5423,57.7439,60222.0
2019-05-21 10:05:00,60.18,60.35,60.14,60.18,48799.0,57.7727,57.9359,57.7343,57.7727,48799.0
2019-05-21 10:10:00,60.21,60.32,60.01,60.21,37439.0,57.8015,57.9071,57.6095,57.8015,37439.0
2019-05-21 10:15:00,60.21,60.43,60.21,60.43,39226.0,57.8015,58.0127,57.8015,58.0127,39226.0
2019-05-21 10:20:00,60.45,60.57,60.36,60.36,45744.0,58.0319,58.1471,57.9455,57.9455,45744.0
2019-05-21 10:25:00,60.42,60.5,60.32,60.44,16337.0,58.0031,58.0799,57.9071,58.0223,16337.0
2019-05-21 10:30:00,60.51,60.72,60.39,60.68,37053.0,58.0895,58.2911,57.9743,58.2527,37053.0
2019-05-21 10:35:00,60.7,60.72,60.38,60.58,42814.0,58.2719,58.2911,57.9647,58.1567,42814.0
2019-05-21 10:40:00,60.59,60.69,60.53,60.63,25946.0,58.1663,58.2623,58.1087,58.2047,25946.0
2019-05-21 10:45:00,60.72,60.76,60.59,60.64,19814.0,58.2911,58.3295,58.1663,58.2143,19814.0
2019-05-21 10:50:00,60.64,60.93,60.63,60.8,43005.0,58.2143,58.4927,58.2047,58.3679,43005.0
2019-05-21 10:55:00,60.8,61.0,60.76,60.79,45343.0,58.3679,58.5599,58.3295,58.3583,45343.0
2019-05-21 11:00:00,60.84,60.91,60.49,60.49,52979.0,58.4063,58.4735,58.0703,58.0703,52979.0
2019-05-21 11:05:00,60.46,60.72,60.43,60.72,46534.0,58.0415,58.2911,58.0127,58.2911,46534.0
2019-05-21 11:10:00,60.73,60.82,60.6,60.81,26480.0,58.3007,58.3871,58.1759,58.3775,26480.0
2019-05-21 11:15:00,60.84,60.91,60.73,60.8,28751.0,58.4063,58.4735,58.3007,58.3679,28751.0
2019-05-21 11:20:00,60.82,60.9,60.66,60.9,19465.0,58.3871,58.4639,58.2335,58.4639,19465.0
2019-05-21 11:25:00,60.91,60.96,60.8,60.84,22377.0,58.4735,58.5215,58.3679,58.4063,22377.0
2019-05-21 11:30:00,60.83,60.9,60.71,60.74,14432.0,58.3967,58.4639,58.2815,58.3103,14432.0
2019-05-21 11:35:00,60.76,60.88,60.67,60.86,16207.0,58.3295,58.4447,58.2431,58.4255,16207.0
2019-05-21 11:40:00,60.87,60.87,60.63,60.7,15083.0,58.4351,58.4351,58.2047,58.2719,15083.0
2019-05-21 11:45:00,60.78,60.8,60.58,60.65,12336.0,58.3487,58.3679,58.1567,58.2239,12336.0
2019-05-21 11:50:00,60.58,60.59,60.19,60.37,54302.0,58.1567,58.1663,57.7823,57.9551,54302.0
2019-05-21 11:55:00,60.35,60.54,60.29,60.39,32924.0,57.9359,58.1183,57.8783,57.9743,32924.0
2019-05-21 12:00:00,60.45,60.66,60.4,60.54,21154.0,58.0319,58.2335,57.9839,58.1183,21154.0
2019-05-21 12:05:00,60.55,60.58,60.53,60.55,8824.0,58.1279,58.1567,58.1087,58.1279,8824.0
2019-05-21 12:10:00,60.58,60.6,60.5,60.57,4803.0,58.1567,58.1759,58.0799,58.1471,4803.0
2019-05-21 12:15:00,60.59,60.6,60.43,60.44,15701.0,58.1663,58.1759,58.0127,58.0223,15701.0
2019-05-21 12:20:00,60.45,60.5,60.41,60.44,6735.0,58.0319,58.0799,57.9935,58.0223,6735.0
2019-05-21 12:25:00,60.42,60.48,60.41,60.45,1875.0,58.0031,58.0607,57.9935,58.0319,1875.0
2019-05-21 12:30:00,60.49,60.5,60.41,60.47,5072.0,58.0703,58.0799,57.9935,58.0511,5072.0
2019-05-21 12:35:00,60.41,60.41,60.26,60.29,27189.0,57.9935,57.9935,57.8495,57.8783,27189.0
2019-05-21 12:40:00,60.31,60.46,60.31,60.46,2231.0,57.8975,58.0415,57.8975,58.0415,2231.0
2019-05-21 12:45:00,60.46,60.51,60.4,60.49,11640.0,58.0415,58.0895,57.9839,58.0703,11640.0
2019-05-21 12:50:00,60.53,60.55,60.47,60.5,9701.0,58.1087,58.1279,58.0511,58.0799,9701.0
2019-05-21 12:55:00,60.46,60.58,60.46,60.58,4784.0,58.0415,58.1567,58.0415,58.1567,4784.0
2019-05-21 13:00:00,60.59,60.62,60.53,60.58,11947.0,58.1663,58.1951,58.1087,58.1567,11947.0
2019-05-21 13:05:00,60.56,60.56,60.4,60.4,22261.0,58.1375,58.1375,57.9839,57.9839,22261.0
2019-05-21 13:10:00,60.41,60.53,60.41,60.53,7536.0,57.9935,58.1087,57.9935,58.1087,7536.0
2019-05-21 13:15:00,60.52,60.53,60.47,60.51,8756.0,58.0991,58.1087,58.0511,58.0895,8756.0
2019-05-21 13:20:00,60.51,60.63,60.51,60.6,13768.0,58.0895,58.2047,58.0895,58.1759,13768.0
2019-05-21 13:25:00,60.55,60.58,60.48,60.49,5767.0,58.1279,58.1567,58.0607,58.0703,5767.0
2019-05-21 13:30:00,60.48,60.59,60.44,60.58,7163.0,58.0607,58.1663,58.0223,58.1567,7163.0
2019-05-21 13:35:00,60.54,60.65,60.54,60.64,9932.0,58.1183,58.2239,58.1183,58.2143,9932.0
2019-05-21 13:40:00,60.62,60.65,60.61,60.65,7850.0,58.1951,58.2239,58.1855,58.2239,7850.0
2019-05-21 13:45:00,60.65,60.72,60.65,60.69,10425.0,58.2239,58.2911,58.2239,58.2623,10425.0
2019-05-21 13:50:00,60.71,60.74,60.71,60.71,6413.0,58.2815,58.3103,58.2815,58.2815,6413.0
2019-05-21 13:55:00,60.7,60.75,60.7,60.75,8543.0,58.2719,58.3199,58.2719,58.3199,8543.0
2019-05-21 14:00:00,60.76,60.81,60.74,60.8,15308.0,58.3295,58.3775,58.3103,58.3679,15308.0
2019-05-21 14:05:00,60.81,60.83,60.78,60.78,5579.0,58.3775,58.3967,58.3487,58.3487,5579.0
2019-05-21 14:10:00,60.79,60.81,60.74,60.75,8665.0,58.3583,58.3775,58.3103,58.3199,8665.0
2019-05-21 14:15:00,60.77,60.82,60.74,60.82,5472.0,58.3391,58.3871,58.3103,58.3871,5472.0
2019-05-21 14:20:00,60.81,60.9,60.77,60.86,12376.0,58.3775,58.4639,58.3391,58.4255,12376.0
2019-05-21 14:25:00,60.86,60.9,60.81,60.86,16357.0,58.4255,58.4639,58.3775,58.4255,16357.0
2019-05-21 14:30:00,60.85,60.87,60.77,60.77,15798.0,58.4159,58.4351,58.3391,58.3391,15798.0
2019-05-21 14:35:00,60.8,60.82,60.73,60.8,10955.0,58.3679,58.3871,58.3007,58.3679,10955.0
2019-05-21 14:40:00,60.8,60.84,60.78,60.84,10221.0,58.3679,58.4063,58.3487,58.4063,10221.0
2019-05-21 14:45:00,60.85,60.88,60.77,60.77,8206.0,58.4159,58.4447,58.3391,58.3391,8206.0
2019-05-21 14:50:00,60.76,60.77,60.56,60.59,29630.0,58.3295,58.3391,58.1375,58.1663,29630.0
2019-05-21 14:55:00,60.57,60.61,60.55,60.59,29600.0,58.1471,58.1855,58.1279,58.1663,29600.0
2019-05-21 15:00:00,60.58,60.61,60.53,60.58,8351.0,58.1567,58.1855,58.1087,58.1567,8351.0
2019-05-21 15:05:00,60.6,60.68,60.6,60.66,6513.0,58.1759,58.2527,58.1759,58.2335,6513.0
2019-05-21 15:10:00,60.66,60.68,60.63,60.65,5750.0,58.2335,58.2527,58.2047,58.2239,5750.0
2019-05-21 15:15:00,60.63,60.63,60.52,60.6,11764.0,58.2047,58.2047,58.0991,58.1759,11764.0
2019-05-21 15:20:00,60.61,60.64,60.47,60.49,10006.0,58.1855,58.2143,58.0511,58.0703,10006.0
2019-05-21 15:25:00,60.52,60.67,60.52,60.67,20094.0,58.0991,58.2431,58.0991,58.2431,20094.0
2019-05-21 15:30:00,60.66,60.75,60.61,60.63,12004.0,58.2335,58.3199,58.1855,58.2047,12004.0
2019-05-21 15:35:00,60.64,60.69,60.59,60.69,17080.0,58.2143,58.2623,58.1663,58.2623,17080.0
2019-05-21 15:40:00,60.7,60.72,60.59,60.68,29508.0,58.2719,58.2911,58.1663,58.2527,29508.0
2019-05-21 15:45:00,60.67,60.74,60.6,60.71,19747.0,58.2431,58.3103,58.1759,58.2815,19747.0
2019-05-21 15:50:00,60.71,60.73,60.6,60.64,22960.0,58.2815,58.3007,58.1759,58.2143,22960.0
2019-05-21 15:55:00,60.62,60.83,60.58,60.82,85461.0,58.1951,58.3967,58.1567,58.3871,85461.0
2019-05-22 09:30:00,60.04,60.39,59.97,60.31,89187.0,57.6383,57.9743,57.5711,57.8975,89187.0
2019-05-22 09:35:00,60.33,60.37,60.2,60.24,43557.0,57.9167,57.9551,57.7919,57.8303,43557.0
2019-05-22 09:40:00,60.26,60.35,60.06,60.21,43495.0,57.8495,57.9359,57.6575,57.8015,43495.0
2019-05-22 09:45:00,60.23,60.29,60.02,60.03,53255.0,57.8207,57.8783,57.6191,57.6287,53255.0
2019-05-22 09:50:00,60.03,60.43,59.99,60.43,52766.0,57.6287,58.0127,57.5903,58.0127,52766.0
2019-05-22 09:55:00,60.43,60.48,60.35,60.42,47460.0,58.0127,58.0607,57.9359,58.0031,47460.0
2019-05-22 10:00:00,60.43,60.48,60.12,60.13,44147.0,58.0127,58.0607,57.7151,57.7247,44147.0
2019-05-22 10:05:00,60.1,60.14,59.85,59.9,68453.0,57.6959,57.7343,57.4559,57.5039,68453.0
2019-05-22 10:10:00,59.92,59.92,59.67,59.79,58921.0,57.5231,57.5231,57.2831,57.3983,58921.0
2019-05-22 10:15:00,59.81,60.25,59.77,60.02,144018.0,57.4175,57.8399,57.3791,57.6191,144018.0
2019-05-22 10:20:00,60.05,60.15,59.82,60.11,46922.0,57.6479,57.7439,57.4271,57.7055,46922.0
2019-05-22 10:25:00,60.1,60.23,60.03,60.05,49299.0,57.6959,57.8207,57.6287,57.6479,49299.0
2019-05-22 10:30:00,60.03,60.15,59.76,59.8,29102.0,57.6287,57.7439,57.3695,57.4079,29102.0
2019-05-22 10:35:00,59.85,59.87,59.46,59.55,53715.0,57.4559,57.4751,57.0815,57.1679,53715.0
2019-05-22 10:40:00,59.56,59.6,59.38,59.45,34173.0,57.1775,57.2159,57.0047,57.0719,34173.0
2019-05-22 10:45:00,59.5,59.74,59.43,59.73,21335.0,57.1199,57.3503,57.0527,57.3407,21335.0
2019-05-22 10:50:00,59.71,59.87,59.69,59.77,47426.0,57.3215,57.4751,57.3023,57.3791,47426.0
2019-05-22 10:55:00,59.75,59.76,59.41,59.48,40019.0,57.3599,57.3695,57.0335,57.1007,40019.0
2019-05-22 11:00:00,59.46,59.47,59.09,59.21,64218.0,57.0815,57.0911,56.7263,56.8415,64218.0
2019-05-22 11:05:00,59.22,59.3,59.12,59.22,47691.0,56.8511,56.9279,56.7551,56.8511,47691.0
2019-05-22 11:10:00,59.19,59.36,59.05,59.33,52737.0,56.8223,56.9855,56.6879,56.9567,52737.0
2019-05-22 11:15:00,59.32,59.62,59.32,59.56,26562.0,56.9471,57.2351,56.9471,57.1775,26562.0
2019-05-22 11:20:00,59.58,59.63,59.36,59.38,19348.0,57.1967,57.2447,56.9855,57.0047,19348.0
2019-05-22 11:25:00,59.42,59.71,59.33,59.67,25336.0,57.0431,57.3215,56.9567,57.2831,25336.0
2019-05-22 11:30:00,59.71,59.8,59.39,59.39,80336.0,57.3215,57.4079,57.0143,57.0143,80336.0
2019-05-22 11:35:00,59.4,59.42,59.11,59.22,33307.0,57.0239,57.0431,56.7455,56.8511,33307.0
2019-05-22 11:40:00,59.21,59.27,59.1,59.25,28716.0,56.8415,56.8991,56.7359,56.8799,28716.0
2019-05-22 11:45:00,59.25,59.38,59.15,59.29,17914.0,56.8799,57.0047,56.7839,56.9183,17914.0
2019-05-22 11:50:00,59.31,59.42,59.08,59.17,30394.0,56.9375,57.0431,56.7167,56.8031,30394.0
2019-05-22 11:55:00,59.13,59.47,59.12,59.44,34058.0,56.7647,57.0911,56.7551,57.0623,34058.0
2019-05-22 12:00:00,59.42,59.52,59.36,59.38,27442.0,57.0431,57.1391,56.9855,57.0047,27442.0
2019-05-22 12:05:00,59.38,59.38,59.14,59.22,19054.0,57.0047,57.0047,56.7743,56.8511,19054.0
2019-05-22 12:10:00,59.21,59.25,58.96,59.07,39930.0,56.8415,56.8799,56.6015,56.7071,39930.0
2019-05-22 12:15:00,59.08,59.33,59.08,59.3,22978.0,56.7167,56.9567,56.7167,56.9279,22978.0
2019-05-22 12:20:00,59.32,59.37,59.27,59.28,7566.0,56.9471,56.9951,56.8991,56.9087,7566.0
2019-05-22 12:25:00,59.25,59.25,59.16,59.24,13880.0,56.8799,56.8799,56.7935,56.8703,13880.0
2019-05-22 12:30:00,59.21,59.28,59.02,59.15,14135.0,56.8415,56.9087,56.6591,56.7839,14135.0
2019-05-22 12:35:00,59.18,59.36,59.17,59.34,14777.0,56.8127,56.9855,56.8031,56.9663,14777.0
2019-05-22 12:40:00,59.32,59.32,59.16,59.19,10786.0,56.9471,56.9471,56.7935,56.8223,10786.0
2019-05-22 12:45:00,59.16,59.19,59.04,59.08,16578.0,56.7935,56.8223,56.6783,56.7167,16578.0
2019-05-22 12:50:00,59.1,59.11,59.01,59.07,13132.0,56.7359,56.7455,56.6495,56.7071,13132.0
2019-05-22 12:55:00,59.09,59.13,58.86,58.86,23376.0,56.7263,56.7647,56.5055,56.5055,23376.0
2019-05-22 13:00:00,58.86,58.97,58.78,58.88,39396.0,56.5055,56.6111,56.4287,56.5247,39396.0
2019-05-22 13:05:00,58.87,58.87,58.66,58.67,47167.0,56.5151,56.5151,56.3135,56.3231,47167.0
2019-05-22 13:10:00,58.65,58.8,58.63,58.79,27817.0,56.3039,56.4479,56.2847,56.4383,27817.0
2019-05-22 13:15:00,58.8,59.01,58.8,58.99,59903.0,56.4479,56.6495,56.4479,56.6303,59903.0
2019-05-22 13:20:00,58.97,59.07,58.87,58.98,41118.0,56.6111,56.7071,56.5151,56.6207,41118.0
2019-05-22 13:25:00,59.0,59.03,58.9,59.0,18945.0,56.6399,56.6687,56.5439,56.6399,18945.0
2019-05-22 13:30:00,58.99,58.99,58.87,58.97,9698.0,56.6303,56.6303,56.5151,56.6111,9698.0
2019-05-22 13:35:00,58.94,59.01,58.94,59.0,7583.0,56.5823,56.6495,56.5823,56.6399,7583.0
2019-05-22 13:40:00,59.04,59.18,59.02,59.15,23438.0,56.6783,56.8127,56.6591,56.7839,23438.0
2019-05-22 13:45:00,59.16,59.31,59.15,59.31,48253.0,56.7935,56.9375,56.7839,56.9375,48253.0
2019-05-22 13:50:00,59.32,59.48,59.24,59.47,17938.0,56.9471,57.1007,56.8703,57.0911,17938.0
2019-05-22 13:55:00,59.47,59.47,59.34,59.35,15508.0,57.0911,57.0911,56.9663,56.9759,15508.0
2019-05-22 14:00:00,59.32,59.36,59.18,59.19,19711.0,56.9471,56.9855,56.8127,56.8223,19711.0
2019-05-22 14:05:00,59.22,59.35,59.2,59.33,8554.0,56.8511,56.9759,56.8319,56.9567,8554.0
2019-05-22 14:10:00,59.3,59.35,59.24,59.29,10870.0,56.9279,56.9759,56.8703,56.9183,10870.0
2019-05-22 14:15:00,59.31,59.31,59.17,59.27,18753.0,56.9375,56.9375,56.8031,56.8991,18753.0
2019-05-22 14:20:00,59.25,59.39,59.24,59.39,26005.0,56.8799,57.0143,56.8703,57.0143,26005.0
2019-05-22 14:25:00,59.4,59.4,59.3,59.37,8749.0,57.0239,57.0239,56.9279,56.9951,8749.0
2019-05-22 14:30:00,59.37,59.6,59.37,59.51,45987.0,56.9951,57.2159,56.9951,57.1295,45987.0
2019-05-22 14:35:00,59.54,59.55,59.47,59.51,18725.0,57.1583,57.1679,57.0911,57.1295,18725.0
2019-05-22 14:40:00,59.5,59.61,59.47,59.52,15878.0,57.1199,57.2255,57.0911,57.1391,15878.0
2019-05-22 14:45:00,59.55,59.63,59.54,59.57,17274.0,57.1679,57.2447,57.1583,57.1871,17274.0
2019-05-22 14:50:00,59.57,59.59,59.39,59.42,24637.0,57.1871,57.2063,57.0143,57.0431,24637.0
2019-05-22 14:55:00,59.43,59.47,59.39,59.45,6722.0,57.0527,57.0911,57.0143,57.0719,6722.0
2019-05-22 15:00:00,59.46,59.53,59.42,59.48,22584.0,57.0815,57.1487,57.0431,57.1007,22584.0
2019-05-22 15:05:00,59.47,59.52,59.37,59.4,15083.0,57.0911,57.1391,56.9951,57.0239,15083.0
2019-05-22 15:10:00,59.42,59.47,59.4,59.4,9625.0,57.0431,57.0911,57.0239,57.0239,9625.0
2019-05-22 15:15:00,59.43,59.43,59.3,59.43,16216.0,57.0527,57.0527,56.9279,57.0527,16216.0
2019-05-22 15:20:00,59.41,59.46,59.34,59.45,27700.0,57.0335,57.0815,56.9663,57.0719,27700.0
2019-05-22 15:25:00,59.47,59.55,59.42,59.42,30722.0,57.0911,57.1679,57.0431,57.0431,30722.0
2019-05-22 15:30:00,59.42,59.42,59.26,59.32,17522.0,57.0431,57.0431,56.8895,56.9471,17522.0
2019-05-22 15:35:00,59.32,59.34,59.21,59.27,19895.0,56.9471,56.9663,56.8415,56.8991,19895.0
2019-05-22 15:40:00,59.26,59.3,59.19,59.3,30028.0,56.8895,56.9279,56.8223,56.9279,30028.0
2019-05-22 15:45:00,59.29,59.29,59.16,59.18,24692.0,56.9183,56.9183,56.7935,56.8127,24692.0
2019-05-22 15:50:00,59.2,59.35,59.2,59.34,43451.0,56.8319,56.9759,56.8319,56.9663,43451.0
2019-05-22 15:55:00,59.3,59.32,59.17,59.17,85892.0,56.9279,56.9471,56.8031,56.8031,85892.0
2019-05-23 09:30:00,57.5,57.5,56.5,56.54,226571.0,55.1999,55.1999,54.2399,54.2783,226571.0
2019-05-23 09:35:00,56.57,56.57,56.06,56.09,171366.0,54.3071,54.3071,53.8175,53.8463,171366.0
2019-05-23 09:40:00,56.11,56.11,55.86,55.9,109585.0,53.8655,53.8655,53.6255,53.6639,109585.0
2019-05-23 09:45:00,55.91,56.42,55.8,56.3,160796.0,53.6735,54.1631,53.5679,54.0479,160796.0
2019-05-23 09:50:00,56.29,56.29,56.0,56.06,84505.0,54.0383,54.0383,53.7599,53.8175,84505.0
2019-05-23 09:55:00,56.11,56.22,55.99,56.06,74574.0,53.8655,53.9711,53.7503,53.8175,74574.0
2019-05-23 10:00:00,56.01,56.41,56.0,56.21,104880.0,53.7695,54.1535,53.7599,53.9615,104880.0
2019-05-23 10:05:00,56.21,56.27,55.83,55.85,75126.0,53.9615,54.0191,53.5967,53.6159,75126.0
2019-05-23 10:10:00,55.86,56.15,55.84,55.94,67476.0,53.6255,53.9039,53.6063,53.7023,67476.0
2019-05-23 10:15:00,56.01,56.13,55.9,56.01,39378.0,53.7695,53.8847,53.6639,53.7695,39378.0
2019-05-23 10:20:00,56.06,56.15,55.84,56.15,59377.0,53.8175,53.9039,53.6063,53.9039,59377.0
2019-05-23 10:25:00,56.11,56.55,56.1,56.47,46688.0,53.8655,54.2879,53.8559,54.2111,46688.0
2019-05-23 10:30:00,56.45,56.7,56.32,56.69,66319.0,54.1919,54.4319,54.0671,54.4223,66319.0
2019-05-23 10:35:00,56.7,56.75,56.48,56.75,57167.0,54.4319,54.4799,54.2207,54.4799,57167.0
2019-05-23 10:40:00,56.74,56.9,56.62,56.64,57470.0,54.4703,54.6239,54.3551,54.3743,57470.0
2019-05-23 10:45:00,56.6,56.78,56.56,56.78,52956.0,54.3359,54.5087,54.2975,54.5087,52956.0
2019-05-23 10:50:00,56.79,56.99,56.59,56.95,39508.0,54.5183,54.7103,54.3263,54.6719,39508.0
2019-05-23 10:55:00,56.94,56.99,56.72,56.82,48217.0,54.6623,54.7103,54.4511,54.5471,48217.0
2019-05-23 11:00:00,56.85,56.85,56.29,56.34,81869.0,54.5759,54.5759,54.0383,54.0863,81869.0
2019-05-23 11:05:00,56.36,56.58,56.28,56.49,41485.0,54.1055,54.3167,54.0287,54.2303,41485.0
2019-05-23 11:10:00,56.51,56.63,56.23,56.24,41896.0,54.2495,54.3647,53.9807,53.9903,41896.0
2019-05-23 11:15:00,56.24,56.57,56.23,56.53,26961.0,53.9903,54.3071,53.9807,54.2687,26961.0
2019-05-23 11:20:00,56.55,56.73,56.44,56.61,39994.0,54.2879,54.4607,54.1823,54.3455,39994.0
2019-05-23 11:25:00,56.65,56.86,56.59,56.59,28713.0,54.3839,54.5855,54.3263,54.3263,28713.0
2019-05-23 11:30:00,56.6,56.69,56.43,56.44,34668.0,54.3359,54.4223,54.1727,54.1823,34668.0
2019-05-23 11:35:00,56.42,56.48,56.2,56.37,33226.0,54.1631,54.2207,53.9519,54.1151,33226.0
2019-05-23 11:40:00,56.23,56.25,56.06,56.14,32673.0,53.9807,53.9999,53.8175,53.8943,32673.0
2019-05-23 11:45:00,56.18,56.18,55.93,55.99,28336.0,53.9327,53.9327,53.6927,53.7503,28336.0
2019-05-23 11:50:00,55.98,56.12,55.82,55.83,46856.0,53.7407,53.8751,53.5871,53.5967,46856.0
2019-05-23 11:55:00,55.84,55.86,55.57,55.61,65175.0,53.6063,53.6255,53.3471,53.3855,65175.0
2019-05-23 12:00:00,55.64,55.88,55.63,55.72,61772.0,53.4143,53.6447,53.4047,53.4911,61772.0
2019-05-23 12:05:00,55.77,56.03,55.69,55.75,48737.0,53.5391,53.7887,53.4623,53.5199,48737.0
2019-05-23 12:10:00,55.79,56.05,55.69,55.99,29143.0,53.5583,53.8079,53.4623,53.7503,29143.0
2019-05-23 12:15:00,55.99,56.06,55.7,55.94,48302.0,53.7503,53.8175,53.4719,53.7023,48302.0
2019-05-23 12:20:00,55.91,55.95,55.75,55.87,26684.0,53.6735,53.7119,53.5199,53.6351,26684.0
2019-05-23 12:25:00,55.88,56.1,55.86,56.03,20985.0,53.6447,53.8559,53.6255,53.7887,20985.0
2019-05-23 12:30:00,56.1,56.18,55.88,55.89,30956.0,53.8559,53.9327,53.6447,53.6543,30956.0
2019-05-23 12:35:00,55.91,55.93,55.78,55.85,22597.0,53.6735,53.6927,53.5487,53.6159,22597.0
2019-05-23 12:40:00,55.84,55.95,55.73,55.79,20887.0,53.6063,53.7119,53.5007,53.5583,20887.0
2019-05-23 12:45:00,55.83,55.83,55.69,55.82,13049.0,53.5967,53.5967,53.4623,53.5871,13049.0
2019-05-23 12:50:00,55.77,55.79,55.33,55.37,106331.0,53.5391,53.5583,53.1167,53.1551,106331.0
2019-05-23 12:55:00,55.43,55.47,55.35,55.4,26459.0,53.2127,53.2511,53.1359,53.1839,26459.0
2019-05-23 13:00:00,55.39,55.61,55.32,55.61,33106.0,53.1743,53.3855,53.1071,53.3855,33106.0
2019-05-23 13:05:00,55.62,55.73,55.62,55.64,28139.0,53.3951,53.5007,53.3951,53.4143,28139.0
2019-05-23 13:10:00,55.62,55.64,55.36,55.37,31371.0,53.3951,53.4143,53.1455,53.1551,31371.0
2019-05-23 13:15:00,55.4,55.42,55.32,55.42,51795.0,53.1839,53.2031,53.1071,53.2031,51795.0
2019-05-23 13:20:00,55.37,55.53,55.3,55.51,53420.0,53.1551,53.3087,53.0879,53.2895,53420.0
2019-05-23 13:25:00,55.51,55.77,55.46,55.59,40996.0,53.2895,53.5391,53.2415,53.3663,40996.0
2019-05-23 13:30:00,55.57,55.78,55.53,55.73,20498.0,53.3471,53.5487,53.3087,53.5007,20498.0
2019-05-23 13:35:00,55.67,55.77,55.59,55.71,39811.0,53.4431,53.5391,53.3663,53.4815,39811.0
2019-05-23 13:40:00,55.72,55.75,55.63,55.72,26699.0,53.4911,53.5199,53.4047,53.4911,26699.0
2019-05-23 13:45:00,55.68,55.68,55.43,55.46,21869.0,53.4527,53.4527,53.2127,53.2415,21869.0
2019-05-23 13:50:00,55.41,55.49,55.33,55.36,20293.0,53.1935,53.2703,53.1167,53.1455,20293.0
2019-05-23 13:55:00,55.33,55.47,55.24,55.44,35606.0,53.1167,53.2511,53.0303,53.2223,35606.0
2019-05-23 14:00:00,55.43,55.55,55.37,55.38,23082.0,53.2127,53.3279,53.1551,53.1647,23082.0
2019-05-23 14:05:00,55.37,55.43,55.15,55.17,28452.0,53.1551,53.2127,52.9439,52.9631,28452.0
2019-05-23 14:10:00,55.17,55.21,55.08,55.19,21255.0,52.9631,53.0015,52.8767,52.9823,21255.0
2019-05-23 14:15:00,55.16,55.26,55.11,55.23,30975.0,52.9535,53.0495,52.9055,53.0207,30975.0
2019-05-23 14:20:00,55.27,55.44,55.24,55.41,26628.0,53.0591,53.2223,53.0303,53.1935,26628.0
2019-05-23 14:25:00,55.42,55.42,55.11,55.11,19132.0,53.2031,53.2031,52.9055,52.9055,19132.0
2019-05-23 14:30:00,55.16,55.34,55.1,55.33,28603.0,52.9535,53.1263,52.8959,53.1167,28603.0
2019-05-23 14:35:00,55.34,55.36,55.09,55.09,13055.0,53.1263,53.1455,52.8863,52.8863,13055.0
2019-05-23 14:40:00,55.14,55.15,54.95,55.04,68028.0,52.9343,52.9439,52.7519,52.8383,68028.0
2019-05-23 14:45:00,55.05,55.18,55.0,55.03,16785.0,52.8479,52.9727,52.7999,52.8287,16785.0
2019-05-23 14:50:00,55.03,55.1,54.87,54.91,71393.0,52.8287,52.8959,52.6751,52.7135,71393.0
2019-05-23 14:55:00,54.93,54.99,54.79,54.99,52512.0,52.7327,52.7903,52.5983,52.7903,52512.0
2019-05-23 15:00:00,54.96,54.99,54.65,54.72,50580.0,52.7615,52.7903,52.4639,52.5311,50580.0
2019-05-23 15:05:00,54.7,54.78,54.67,54.71,32399.0,52.5119,52.5887,52.4831,52.5215,32399.0
2019-05-23 15:10:00,54.71,54.79,54.66,54.76,23494.0,52.5215,52.5983,52.4735,52.5695,23494.0
2019-05-23 15:15:00,54.75,55.08,54.62,54.99,70992.0,52.5599,52.8767,52.4351,52.7903,70992.0
2019-05-23 15:20:00,55.01,55.39,55.01,55.2,87985.0,52.8095,53.1743,52.8095,52.9919,87985.0
2019-05-23 15:25:00,55.22,55.6,55.18,55.43,84302.0,53.0111,53.3759,52.9727,53.2127,84302.0
2019-05-23 15:30:00,55.41,55.69,55.34,55.63,68437.0,53.1935,53.4623,53.1263,53.4047,68437.0
2019-05-23 15:35:00,55.63,55.71,55.42,55.42,45553.0,53.4047,53.4815,53.2031,53.2031,45553.0
2019-05-23 15:40:00,55.42,55.43,55.11,55.23,60165.0,53.2031,53.2127,52.9055,53.0207,60165.0
2019-05-23 15:45:00,55.23,55.38,55.0,55.18,74033.0,53.0207,53.1647,52.7999,52.9727,74033.0
2019-05-23 15:50:00,55.14,55.43,55.07,55.39,71081.0,52.9343,53.2127,52.8671,53.1743,71081.0
2019-05-23 15:55:00,55.44,55.78,55.38,55.6,121287.0,53.2223,53.5487,53.1647,53.3759,121287.0
2019-05-24 09:30:00,56.62,57.16,56.62,57.12,261953.0,54.3551,54.8735,54.3551,54.8351,261953.0
2019-05-24 09:35:00,57.11,57.3,56.96,56.98,147330.0,54.8255,55.0079,54.6815,54.7007,147330.0
2019-05-24 09:40:00,57.0,57.27,57.0,57.14,62594.0,54.7199,54.9791,54.7199,54.8543,62594.0
2019-05-24 09:45:00,57.18,57.24,56.76,56.8,58386.0,54.8927,54.9503,54.4895,54.5279,58386.0
2019-05-24 09:50:00,56.79,57.22,56.75,57.1,54013.0,54.5183,54.9311,54.4799,54.8159,54013.0
2019-05-24 09:55:00,57.09,57.26,56.99,57.2,74307.0,54.8063,54.9695,54.7103,54.9119,74307.0
2019-05-24 10:00:00,57.23,57.42,57.15,57.31,86767.0,54.9407,55.1231,54.8639,55.0175,86767.0
2019-05-24 10:05:00,57.35,57.35,57.11,57.15,50220.0,55.0559,55.0559,54.8255,54.8639,50220.0
2019-05-24 10:10:00,57.15,57.24,57.0,57.0,55306.0,54.8639,54.9503,54.7199,54.7199,55306.0
2019-05-24 10:15:00,57.08,57.35,57.08,57.31,35308.0,54.7967,55.0559,54.7967,55.0175,35308.0
2019-05-24 10:20:00,57.28,57.31,57.17,57.23,15706.0,54.9887,55.0175,54.8831,54.9407,15706.0
2019-05-24 10:25:00,57.23,57.25,56.88,56.88,32418.0,54.9407,54.9599,54.6047,54.6047,32418.0
2019-05-24 10:30:00,56.9,57.14,56.86,57.07,23845.0,54.6239,54.8543,54.5855,54.7871,23845.0
2019-05-24 10:35:00,56.98,57.06,56.81,57.04,29546.0,54.7007,54.7775,54.5375,54.7583,29546.0
2019-05-24 10:40:00,57.03,57.07,56.82,56.98,33960.0,54.7487,54.7871,54.5471,54.7007,33960.0
2019-05-24 10:45:00,57.01,57.01,56.42,56.42,66016.0,54.7295,54.7295,54.1631,54.1631,66016.0
2019-05-24 10:50:00,56.42,56.52,56.17,56.2,91009.0,54.1631,54.2591,53.9231,53.9519,91009.0
2019-05-24 10:55:00,56.21,56.34,56.18,56.3,38140.0,53.9615,54.0863,53.9327,54.0479,38140.0
2019-05-24 11:00:00,56.29,56.45,56.27,56.28,26105.0,54.0383,54.1919,54.0191,54.0287,26105.0
2019-05-24 11:05:00,56.27,56.49,56.18,56.24,30026.0,54.0191,54.2303,53.9327,53.9903,30026.0
2019-05-24 11:10:00,56.26,56.29,56.09,56.22,60468.0,54.0095,54.0383,53.8463,53.9711,60468.0
2019-05-24 11:15:00,56.21,56.24,56.03,56.12,23829.0,53.9615,53.9903,53.7887,53.8751,23829.0
2019-05-24 11:20:00,56.17,56.31,56.14,56.25,32934.0,53.9231,54.0575,53.8943,53.9999,32934.0
2019-05-24 11:25:00,56.23,56.23,55.98,56.12,48188.0,53.9807,53.9807,53.7407,53.8751,48188.0
2019-05-24 11:30:00,56.15,56.29,56.15,56.24,38078.0,53.9039,54.0383,53.9039,53.9903,38078.0
2019-05-24 11:35:00,56.26,56.32,56.19,56.28,25558.0,54.0095,54.0671,53.9423,54.0287,25558.0
2019-05-24 11:40:00,56.21,56.3,56.16,56.25,17674.0,53.9615,54.0479,53.9135,53.9999,17674.0
2019-05-24 11:45:00,56.26,56.35,56.25,56.28,20580.0,54.0095,54.0959,53.9999,54.0287,20580.0
2019-05-24 11:50:00,56.33,56.47,56.26,56.45,12781.0,54.0767,54.2111,54.0095,54.1919,12781.0
2019-05-24 11:55:00,56.43,56.49,56.3,56.4,22815.0,54.1727,54.2303,54.0479,54.1439,22815.0
2019-05-24 12:00:00,56.38,56.53,56.33,56.51,16220.0,54.1247,54.2687,54.0767,54.2495,16220.0
2019-05-24 12:05:00,56.53,56.6,56.53,56.56,18202.0,54.2687,54.3359,54.2687,54.2975,18202.0
2019-05-24 12:10:00,56.57,56.59,56.44,56.54,64807.0,54.3071,54.3263,54.1823,54.2783,64807.0
2019-05-24 12:15:00,56.58,56.59,56.29,56.32,33229.0,54.3167,54.3263,54.0383,54.0671,33229.0
2019-05-24 12:20:00,56.35,56.6,56.34,56.55,13134.0,54.0959,54.3359,54.0863,54.2879,13134.0
2019-05-24 12:25:00,56.61,56.75,56.61,56.7,22153.0,54.3455,54.4799,54.3455,54.4319,22153.0
2019-05-24 12:30:00,56.75,56.86,56.73,56.79,40430.0,54.4799,54.5855,54.4607,54.5183,40430.0
2019-05-24 12:35:00,56.8,56.83,56.75,56.79,14056.0,54.5279,54.5567,54.4799,54.5183,14056.0
2019-05-24 12:40:00,56.8,56.85,56.77,56.78,21750.0,54.5279,54.5759,54.4991,54.5087,21750.0
2019-05-24 12:45:00,56.79,56.84,56.67,56.69,19340.0,54.5183,54.5663,54.4031,54.4223,19340.0
2019-05-24 12:50:00,56.69,56.77,56.67,56.73,10104.0,54.4223,54.4991,54.4031,54.4607,10104.0
2019-05-24 12:55:00,56.75,56.9,56.73,56.9,21040.0,54.4799,54.6239,54.4607,54.6239,21040.0
2019-05-24 13:00:00,56.95,56.99,56.85,56.85,14212.0,54.6719,54.7103,54.5759,54.5759,14212.0
2019-05-24 13:05:00,56.84,56.89,56.81,56.86,14089.0,54.5663,54.6143,54.5375,54.5855,14089.0
2019-05-24 13:10:00,56.83,56.88,56.73,56.81,18751.0,54.5567,54.6047,54.4607,54.5375,18751.0
2019-05-24 13:15:00,56.81,56.88,56.81,56.83,3814.0,54.5375,54.6047,54.5375,54.5567,3814.0
2019-05-24 13:20:00,56.86,56.93,56.78,56.83,5450.0,54.5855,54.6527,54.5087,54.5567,5450.0
2019-05-24 13:25:00,56.81,56.85,56.73,56.73,18316.0,54.5375,54.5759,54.4607,54.4607,18316.0
2019-05-24 13:30:00,56.74,56.82,56.7,56.77,13681.0,54.4703,54.5471,54.4319,54.4991,13681.0
2019-05-24 13:35:00,56.72,56.82,56.68,56.81,5671.0,54.4511,54.5471,54.4127,54.5375,5671.0
2019-05-24 13:40:00,56.82,56.95,56.81,56.93,14241.0,54.5471,54.6719,54.5375,54.6527,14241.0
2019-05-24 13:45:00,56.95,57.03,56.95,57.03,12496.0,54.6719,54.7487,54.6719,54.7487,12496.0
2019-05-24 13:50:00,57.04,57.13,57.01,57.01,20594.0,54.7583,54.8447,54.7295,54.7295,20594.0
2019-05-24 13:55:00,56.97,56.98,56.84,56.87,10900.0,54.6911,54.7007,54.5663,54.5951,10900.0
2019-05-24 14:00:00,56.88,56.89,56.79,56.79,12002.0,54.6047,54.6143,54.5183,54.5183,12002.0
2019-05-24 14:05:00,56.77,56.79,56.69,56.78,10891.0,54.4991,54.5183,54.4223,54.5087,10891.0
2019-05-24 14:10:00,56.76,56.79,56.71,56.72,20573.0,54.4895,54.5183,54.4415,54.4511,20573.0
2019-05-24 14:15:00,56.7,56.77,56.67,56.76,24128.0,54.4319,54.4991,54.4031,54.4895,24128.0
2019-05-24 14:20:00,56.8,56.82,56.79,56.8,1860.0,54.5279,54.5471,54.5183,54.5279,1860.0
2019-05-24 14:25:00,56.81,56.87,56.78,56.78,3725.0,54.5375,54.5951,54.5087,54.5087,3725.0
2019-05-24 14:30:00,56.8,56.86,56.79,56.86,6528.0,54.5279,54.5855,54.5183,54.5855,6528.0
2019-05-24 14:35:00,56.82,56.97,56.82,56.89,15617.0,54.5471,54.6911,54.5471,54.6143,15617.0
2019-05-24 14:40:00,56.91,56.95,56.89,56.89,6873.0,54.6335,54.6719,54.6143,54.6143,6873.0
2019-05-24 14:45:00,56.9,56.92,56.78,56.78,12143.0,54.6239,54.6431,54.5087,54.5087,12143.0
2019-05-24 14:50:00,56.82,56.86,56.8,56.8,5730.0,54.5471,54.5855,54.5279,54.5279,5730.0
2019-05-24 14:55:00,56.86,56.9,56.85,56.9,5700.0,54.5855,54.6239,54.5759,54.6239,5700.0
2019-05-24 15:00:00,56.9,57.12,56.9,57.12,37724.0,54.6239,54.8351,54.6239,54.8351,37724.0
2019-05-24 15:05:00,57.13,57.15,57.06,57.12,27978.0,54.8447,54.8639,54.7775,54.8351,27978.0
2019-05-24 15:10:00,57.14,57.15,57.05,57.05,20686.0,54.8543,54.8639,54.7679,54.7679,20686.0
2019-05-24 15:15:00,57.07,57.15,56.99,56.99,37084.0,54.7871,54.8639,54.7103,54.7103,37084.0
2019-05-24 15:20:00,57.0,57.05,56.96,57.05,32148.0,54.7199,54.7679,54.6815,54.7679,32148.0
2019-05-24 15:25:00,57.04,57.12,57.02,57.09,16474.0,54.7583,54.8351,54.7391,54.8063,16474.0
2019-05-24 15:30:00,57.07,57.14,56.99,57.12,14287.0,54.7871,54.8543,54.7103,54.8351,14287.0
2019-05-24 15:35:00,57.13,57.23,57.13,57.18,37483.0,54.8447,54.9407,54.8447,54.8927,37483.0
2019-05-24 15:40:00,57.2,57.2,57.06,57.1,44608.0,54.9119,54.9119,54.7775,54.8159,44608.0
2019-05-24 15:45:00,57.08,57.11,56.96,57.06,27298.0,54.7967,54.8255,54.6815,54.7775,27298.0
2019-05-24 15:50:00,57.06,57.09,56.9,57.01,45479.0,54.7775,54.8063,54.6239,54.7295,45479.0
2019-05-24 15:55:00,56.99,57.16,56.94,56.99,86666.0,54.7103,54.8735,54.6623,54.7103,86666.0
2019-05-28 09:30:00,57.37,57.78,57.32,57.77,154642.0,55.0751,55.4687,55.0271,55.4591,154642.0
2019-05-28 09:35:00,57.78,57.92,57.71,57.77,61313.0,55.4687,55.6031,55.4015,55.4591,61313.0
2019-05-28 09:40:00,57.87,58.02,57.75,57.82,75806.0,55.5551,55.6991,55.4399,55.5071,75806.0
2019-05-28 09:45:00,57.86,57.94,57.74,57.77,31846.0,55.5455,55.6223,55.4303,55.4591,31846.0
2019-05-28 09:50:00,57.84,57.84,57.57,57.64,62395.0,55.5263,55.5263,55.2671,55.3343,62395.0
2019-05-28 09:55:00,57.67,57.67,57.49,57.52,33194.0,55.3631,55.3631,55.1903,55.2191,33194.0
2019-05-28 10:00:00,57.59,57.59,57.32,57.47,20823.0,55.2863,55.2863,55.0271,55.1711,20823.0
2019-05-28 10:05:00,57.48,57.65,57.12,57.16,32374.0,55.1807,55.3439,54.8351,54.8735,32374.0
2019-05-28 10:10:00,57.14,57.29,57.02,57.2,26958.0,54.8543,54.9983,54.7391,54.9119,26958.0
2019-05-28 10:15:00,57.19,57.19,56.81,56.88,48880.0,54.9023,54.9023,54.5375,54.6047,48880.0
2019-05-28 10:20:00,56.89,57.13,56.86,56.98,45797.0,54.6143,54.8447,54.5855,54.7007,45797.0
2019-05-28 10:25:00,56.97,57.01,56.83,56.91,40501.0,54.6911,54.7295,54.5567,54.6335,40501.0
2019-05-28 10:30:00,56.9,56.97,56.67,56.76,26051.0,54.6239,54.6911,54.4031,54.4895,26051.0
2019-05-28 10:35:00,56.7,56.79,56.54,56.55,28526.0,54.4319,54.5183,54.2783,54.2879,28526.0
2019-05-28 10:40:00,56.55,56.79,56.54,56.69,23215.0,54.2879,54.5183,54.2783,54.4223,23215.0
2019-05-28 10:45:00,56.68,56.82,56.58,56.64,19357.0,54.4127,54.5471,54.3167,54.3743,19357.0
2019-05-28 10:50:00,56.65,56.69,56.46,56.66,49155.0,54.3839,54.4223,54.2015,54.3935,49155.0
2019-05-28 10:55:00,56.51,56.87,56.47,56.78,50400.0,54.2495,54.5951,54.2111,54.5087,50400.0
2019-05-28 11:00:00,56.76,57.16,56.68,56.98,64636.0,54.4895,54.8735,54.4127,54.7007,64636.0
2019-05-28 11:05:00,57.0,57.12,56.89,56.91,33800.0,54.7199,54.8351,54.6143,54.6335,33800.0
2019-05-28 11:10:00,56.92,57.33,56.91,57.31,26436.0,54.6431,55.0367,54.6335,55.0175,26436.0
2019-05-28 11:15:00,57.31,57.33,57.16,57.18,19119.0,55.0175,55.0367,54.8735,54.8927,19119.0
2019-05-28 11:20:00,57.19,57.2,57.0,57.08,26716.0,54.9023,54.9119,54.7199,54.7967,26716.0
2019-05-28 11:25:00,57.15,57.17,56.91,56.92,16051.0,54.8639,54.8831,54.6335,54.6431,16051.0
2019-05-28 11:30:00,56.9,56.95,56.77,56.92,32727.0,54.6239,54.6719,54.4991,54.6431,32727.0
2019-05-28 11:35:00,56.91,57.18,56.91,57.13,22925.0,54.6335,54.8927,54.6335,54.8447,22925.0
2019-05-28 11:40:00,57.17,57.38,57.15,57.31,20060.0,54.8831,55.0847,54.8639,55.0175,20060.0
2019-05-28 11:45:00,57.27,57.29,57.02,57.02,12421.0,54.9791,54.9983,54.7391,54.7391,12421.0
2019-05-28 11:50:00,57.0,57.0,56.53,56.69,40971.0,54.7199,54.7199,54.2687,54.4223,40971.0
2019-05-28 11:55:00,56.65,57.13,56.65,57.13,25659.0,54.3839,54.8447,54.3839,54.8447,25659.0
2019-05-28 12:00:00,57.09,57.26,56.93,57.16,21308.0,54.8063,54.9695,54.6527,54.8735,21308.0
2019-05-28 12:05:00,57.21,57.37,57.2,57.25,35574.0,54.9215,55.0751,54.9119,54.9599,35574.0
2019-05-28 12:10:00,57.22,57.51,57.2,57.48,28027.0,54.9311,55.2095,54.9119,55.1807,28027.0
2019-05-28 12:15:00,57.5,57.57,57.39,57.43,13072.0,55.1999,55.2671,55.0943,55.1327,13072.0
2019-05-28 12:20:00,57.45,57.58,57.41,57.42,13631.0,55.1519,55.2767,55.1135,55.1231,13631.0
2019-05-28 12:25:00,57.43,57.48,57.33,57.48,13356.0,55.1327,55.1807,55.0367,55.1807,13356.0
2019-05-28 12:30:00,57.46,57.52,57.27,57.31,9062.0,55.1615,55.2191,54.9791,55.0175,9062.0
2019-05-28 12:35:00,57.31,57.41,57.25,57.38,5993.0,55.0175,55.1135,54.9599,55.0847,5993.0
2019-05-28 12:40:00,57.38,57.4,57.26,57.26,3133.0,55.0847,55.1039,54.9695,54.9695,3133.0
2019-05-28 12:45:00,57.22,57.47,57.21,57.42,8540.0,54.9311,55.1711,54.9215,55.1231,8540.0
2019-05-28 12:50:00,57.4,57.54,57.4,57.46,12408.0,55.1039,55.2383,55.1039,55.1615,12408.0
2019-05-28 12:55:00,57.47,57.47,57.25,57.26,4650.0,55.1711,55.1711,54.9599,54.9695,4650.0
2019-05-28 13:00:00,57.24,57.35,57.2,57.21,12864.0,54.9503,55.0559,54.9119,54.9215,12864.0
2019-05-28 13:05:00,57.29,57.31,57.29,57.31,1100.0,54.9983,55.0175,54.9983,55.0175,1100.0
2019-05-28 13:10:00,57.27,57.28,57.17,57.18,2841.0,54.9791,54.9887,54.8831,54.8927,2841.0
2019-05-28 13:15:00,57.22,57.37,57.18,57.18,6317.0,54.9311,55.0751,54.8927,54.8927,6317.0
2019-05-28 13:20:00,57.2,57.23,57.19,57.19,4718.0,54.9119,54.9407,54.9023,54.9023,4718.0
2019-05-28 13:25:00,57.19,57.2,56.97,56.97,13267.0,54.9023,54.9119,54.6911,54.6911,13267.0
2019-05-28 13:30:00,56.94,57.03,56.94,57.01,15449.0,54.6623,54.7487,54.6623,54.7295,15449.0
2019-05-28 13:35:00,56.99,57.13,56.96,57.06,16798.0,54.7103,54.8447,54.6815,54.7775,16798.0
2019-05-28 13:40:00,57.07,57.18,57.06,57.08,5265.0,54.7871,54.8927,54.7775,54.7967,5265.0
2019-05-28 13:45:00,57.11,57.18,57.11,57.12,7760.0,54.8255,54.8927,54.8255,54.8351,7760.0
2019-05-28 13:50:00,57.07,57.14,57.01,57.01,4000.0,54.7871,54.8543,54.7295,54.7295,4000.0
2019-05-28 13:55:00,57.03,57.08,57.01,57.04,4000.0,54.7487,54.7967,54.7295,54.7583,4000.0
2019-05-28 14:00:00,57.03,57.03,56.78,56.8,23430.0,54.7487,54.7487,54.5087,54.5279,23430.0
2019-05-28 14:05:00,56.82,56.88,56.8,56.82,13525.0,54.5471,54.6047,54.5279,54.5471,13525.0
2019-05-28 14:10:00,56.82,56.86,56.69,56.76,19391.0,54.5471,54.5855,54.4223,54.4895,19391.0
2019-05-28 14:15:00,56.76,56.79,56.71,56.71,15946.0,54.4895,54.5183,54.4415,54.4415,15946.0
2019-05-28 14:20:00,56.69,56.72,56.6,56.64,25052.0,54.4223,54.4511,54.3359,54.3743,25052.0
2019-05-28 14:25:00,56.62,56.67,56.57,56.6,22988.0,54.3551,54.4031,54.3071,54.3359,22988.0
2019-05-28 14:30:00,56.58,56.67,56.53,56.65,19419.0,54.3167,54.4031,54.2687,54.3839,19419.0
2019-05-28 14:35:00,56.67,56.72,56.64,56.66,21885.0,54.4031,54.4511,54.3743,54.3935,21885.0
2019-05-28 14:40:00,56.67,56.67,56.4,56.42,40797.0,54.4031,54.4031,54.1439,54.1631,40797.0
2019-05-28 14:45:00,56.46,56.56,56.4,56.54,20990.0,54.2015,54.2975,54.1439,54.2783,20990.0
2019-05-28 14:50:00,56.51,56.52,56.28,56.29,27415.0,54.2495,54.2591,54.0287,54.0383,27415.0
2019-05-28 14:55:00,56.35,56.44,56.3,56.41,23429.0,54.0959,54.1823,54.0479,54.1535,23429.0
2019-05-28 15:00:00,56.39,56.39,56.21,56.22,32023.0,54.1343,54.1343,53.9615,53.9711,32023.0
2019-05-28 15:05:00,56.24,56.39,56.22,56.3,15636.0,53.9903,54.1343,53.9711,54.0479,15636.0
2019-05-28 15:10:00,56.25,56.25,56.11,56.18,17917.0,53.9999,53.9999,53.8655,53.9327,17917.0
2019-05-28 15:15:00,56.19,56.33,56.17,56.33,17848.0,53.9423,54.0767,53.9231,54.0767,17848.0
2019-05-28 15:20:00,56.35,56.36,56.2,56.29,25902.0,54.0959,54.1055,53.9519,54.0383,25902.0
2019-05-28 15:25:00,56.27,56.33,56.06,56.06,19136.0,54.0191,54.0767,53.8175,53.8175,19136.0
2019-05-28 15:30:00,56.08,56.18,56.01,56.07,35238.0,53.8367,53.9327,53.7695,53.8271,35238.0
2019-05-28 15:35:00,56.05,56.13,55.95,56.07,27060.0,53.8079,53.8847,53.7119,53.8271,27060.0
2019-05-28 15:40:00,56.06,56.06,55.85,55.93,37771.0,53.8175,53.8175,53.6159,53.6927,37771.0
2019-05-28 15:45:00,55.93,56.15,55.89,56.0,73263.0,53.6927,53.9039,53.6543,53.7599,73263.0
2019-05-28 15:50:00,55.99,56.2,55.99,56.14,50150.0,53.7503,53.9519,53.7503,53.8943,50150.0
2019-05-28 15:55:00,56.1,56.27,55.78,55.78,153323.0,53.8559,54.0191,53.5487,53.5487,153323.0
2019-05-29 09:30:00,54.85,54.95,54.39,54.43,213738.0,52.6559,52.7519,52.2143,52.2527,213738.0
2019-05-29 09:35:00,54.48,54.48,53.74,53.78,146480.0,52.3007,52.3007,51.5903,51.6287,146480.0
2019-05-29 09:40:00,53.76,54.17,53.75,54.09,83317.0,51.6095,52.0031,51.5999,51.9263,83317.0
2019-05-29 09:45:00,54.06,54.22,53.86,53.93,70430.0,51.8975,52.0511,51.7055,51.7727,70430.0
2019-05-29 09:50:00,53.92,53.93,53.62,53.69,53000.0,51.7631,51.7727,51.4751,51.5423,53000.0
2019-05-29 09:55:00,53.73,54.18,53.7,54.16,89808.0,51.5807,52.0127,51.5519,51.9935,89808.0
2019-05-29 10:00:00,54.13,54.22,54.03,54.18,58871.0,51.9647,52.0511,51.8687,52.0127,58871.0
2019-05-29 10:05:00,54.16,54.39,54.06,54.27,109796.0,51.9935,52.2143,51.8975,52.0991,109796.0
2019-05-29 10:10:00,54.28,54.5,54.16,54.49,65926.0,52.1087,52.3199,51.9935,52.3103,65926.0
2019-05-29 10:15:00,54.5,54.74,54.5,54.73,68150.0,52.3199,52.5503,52.3199,52.5407,68150.0
2019-05-29 10:20:00,54.73,54.73,54.37,54.49,63204.0,52.5407,52.5407,52.1951,52.3103,63204.0
2019-05-29 10:25:00,54.51,54.88,54.5,54.85,62528.0,52.3295,52.6847,52.3199,52.6559,62528.0
2019-05-29 10:30:00,54.87,54.96,54.78,54.88,32796.0,52.6751,52.7615,52.5887,52.6847,32796.0
2019-05-29 10:35:00,54.85,54.85,54.46,54.61,48639.0,52.6559,52.6559,52.2815,52.4255,48639.0
2019-05-29 10:40:00,54.55,54.61,54.4,54.58,31342.0,52.3679,52.4255,52.2239,52.3967,31342.0
2019-05-29 10:45:00,54.45,54.61,54.31,54.5,31797.0,52.2719,52.4255,52.1375,52.3199,31797.0
2019-05-29 10:50:00,54.5,54.59,54.27,54.44,24720.0,52.3199,52.4063,52.0991,52.2623,24720.0
2019-05-29 10:55:00,54.46,54.66,54.35,54.42,41026.0,52.2815,52.4735,52.1759,52.2431,41026.0
2019-05-29 11:00:00,54.36,54.49,54.13,54.37,83411.0,52.1855,52.3103,51.9647,52.1951,83411.0
2019-05-29 11:05:00,54.35,54.62,54.16,54.45,60294.0,52.1759,52.4351,51.9935,52.2719,60294.0
2019-05-29 11:10:00,54.41,54.47,54.05,54.1,34208.0,52.2335,52.2911,51.8879,51.9359,34208.0
2019-05-29 11:15:00,54.12,54.21,53.93,54.1,41283.0,51.9551,52.0415,51.7727,51.9359,41283.0
2019-05-29 11:20:00,54.08,54.12,53.81,53.9,39728.0,51.9167,51.9551,51.6575,51.7439,39728.0
2019-05-29 11:25:00,53.86,54.09,53.81,54.09,26619.0,51.7055,51.9263,51.6575,51.9263,26619.0
2019-05-29 11:30:00,54.07,54.27,53.89,54.07,66993.0,51.9071,52.0991,51.7343,51.9071,66993.0
2019-05-29 11:35:00,54.14,54.18,53.78,53.8,51032.0,51.9743,52.0127,51.6287,51.6479,51032.0
2019-05-29 11:40:00,53.8,53.88,53.45,53.48,132759.0,51.6479,51.7247,51.3119,51.3407,132759.0
2019-05-29 11:45:00,53.48,53.66,53.48,53.61,58536.0,51.3407,51.5135,51.3407,51.4655,58536.0
2019-05-29 11:50:00,53.58,53.62,53.23,53.3,53996.0,51.4367,51.4751,51.1007,51.1679,53996.0
2019-05-29 11:55:00,53.33,53.5,53.28,53.39,55825.0,51.1967,51.3599,51.1487,51.2543,55825.0
2019-05-29 12:00:00,53.39,53.6,53.28,53.57,45367.0,51.2543,51.4559,51.1487,51.4271,45367.0
2019-05-29 12:05:00,53.58,53.86,53.48,53.81,61739.0,51.4367,51.7055,51.3407,51.6575,61739.0
2019-05-29 12:10:00,53.76,53.8,53.64,53.73,23481.0,51.6095,51.6479,51.4943,51.5807,23481.0
2019-05-29 12:15:00,53.73,53.85,53.61,53.79,32188.0,51.5807,51.6959,51.4655,51.6383,32188.0
2019-05-29 12:20:00,53.81,53.87,53.71,53.85,13792.0,51.6575,51.7151,51.5615,51.6959,13792.0
2019-05-29 12:25:00,53.88,54.23,53.88,54.17,72110.0,51.7247,52.0607,51.7247,52.0031,72110.0
2019-05-29 12:30:00,54.17,54.26,54.06,54.11,28750.0,52.0031,52.0895,51.8975,51.9455,28750.0
2019-05-29 12:35:00,54.15,54.21,54.05,54.17,19167.0,51.9839,52.0415,51.8879,52.0031,19167.0
2019-05-29 12:40:00,54.13,54.2,54.01,54.17,16316.0,51.9647,52.0319,51.8495,52.0031,16316.0
2019-05-29 12:45:00,54.17,54.23,54.09,54.18,10987.0,52.0031,52.0607,51.9263,52.0127,10987.0
2019-05-29 12:50:00,54.18,54.18,53.93,53.99,34313.0,52.0127,52.0127,51.7727,51.8303,34313.0
2019-05-29 12:55:00,53.98,53.98,53.82,53.9,21781.0,51.8207,51.8207,51.6671,51.7439,21781.0
2019-05-29 13:00:00,53.95,53.99,53.76,53.8,17403.0,51.7919,51.8303,51.6095,51.6479,17403.0
2019-05-29 13:05:00,53.83,54.4,53.8,54.4,50468.0,51.6767,52.2239,51.6479,52.2239,50468.0
2019-05-29 13:10:00,54.4,54.57,54.31,54.36,37241.0,52.2239,52.3871,52.1375,52.1855,37241.0
2019-05-29 13:15:00,54.34,54.37,54.11,54.18,25618.0,52.1663,52.1951,51.9455,52.0127,25618.0
2019-05-29 13:20:00,54.16,54.23,54.05,54.2,14708.0,51.9935,52.0607,51.8879,52.0319,14708.0
2019-05-29 13:25:00,54.26,54.39,54.17,54.39,31390.0,52.0895,52.2143,52.0031,52.2143,31390.0
2019-05-29 13:30:00,54.36,54.49,54.33,54.47,31398.0,52.1855,52.3103,52.1567,52.2911,31398.0
2019-05-29 13:35:00,54.45,54.58,54.32,54.57,74793.0,52.2719,52.3967,52.1471,52.3871,74793.0
2019-05-29 13:40:00,54.58,54.61,54.45,54.45,48353.0,52.3967,52.4255,52.2719,52.2719,48353.0
2019-05-29 13:45:00,54.51,54.71,54.44,54.71,15846.0,52.3295,52.5215,52.2623,52.5215,15846.0
2019-05-29 13:50:00,54.72,54.83,54.61,54.65,52928.0,52.5311,52.6367,52.4255,52.4639,52928.0
2019-05-29 13:55:00,54.59,54.63,54.48,54.48,10246.0,52.4063,52.4447,52.3007,52.3007,10246.0
2019-05-29 14:00:00,54.49,54.66,54.48,54.5,15789.0,52.3103,52.4735,52.3007,52.3199,15789.0
2019-05-29 14:05:00,54.53,54.57,54.37,54.37,14305.0,52.3487,52.3871,52.1951,52.1951,14305.0
2019-05-29 14:10:00,54.36,54.42,54.2,54.29,37527.0,52.1855,52.2431,52.0319,52.1183,37527.0
2019-05-29 14:15:00,54.28,54.37,54.24,54.31,13669.0,52.1087,52.1951,52.0703,52.1375,13669.0
2019-05-29 14:20:00,54.3,54.39,54.27,54.35,27778.0,52.1279,52.2143,52.0991,52.1759,27778.0
2019-05-29 14:25:00,54.34,54.43,54.32,54.39,10514.0,52.1663,52.2527,52.1471,52.2143,10514.0
2019-05-29 14:30:00,54.38,54.38,54.09,54.09,28576.0,52.2047,52.2047,51.9263,51.9263,28576.0
2019-05-29 14:35:00,54.16,54.17,53.93,54.0,31882.0,51.9935,52.0031,51.7727,51.8399,31882.0
2019-05-29 14:40:00,53.94,53.94,53.73,53.73,28649.0,51.7823,51.7823,51.5807,51.5807,28649.0
2019-05-29 14:45:00,53.75,53.92,53.73,53.84,38215.0,51.5999,51.7631,51.5807,51.6863,38215.0
2019-05-29 14:50:00,53.82,53.82,53.64,53.69,44189.0,51.6671,51.6671,51.4943,51.5423,44189.0
2019-05-29 14:55:00,53.68,53.86,53.62,53.82,49168.0,51.5327,51.7055,51.4751,51.6671,49168.0
2019-05-29 15:00:00,53.78,53.8,53.5,53.59,70055.0,51.6287,51.6479,51.3599,51.4463,70055.0
2019-05-29 15:05:00,53.55,53.7,53.46,53.65,42684.0,51.4079,51.5519,51.3215,51.5039,42684.0
2019-05-29 15:10:00,53.66,53.79,53.55,53.79,16976.0,51.5135,51.6383,51.4079,51.6383,16976.0
2019-05-29 15:15:00,53.79,53.83,53.67,53.8,28961.0,51.6383,51.6767,51.5231,51.6479,28961.0
2019-05-29 15:20:00,53.83,54.01,53.76,53.92,83834.0,51.6767,51.8495,51.6095,51.7631,83834.0
2019-05-29 15:25:00,53.89,54.05,53.83,54.02,48621.0,51.7343,51.8879,51.6767,51.8591,48621.0
2019-05-29 15:30:00,54.01,54.42,53.92,54.42,55671.0,51.8495,52.2431,51.7631,52.2431,55671.0
2019-05-29 15:35:00,54.43,54.6,54.42,54.51,62097.0,52.2527,52.4159,52.2431,52.3295,62097.0
2019-05-29 15:40:00,54.55,54.75,54.54,54.7,44997.0,52.3679,52.5599,52.3583,52.5119,44997.0
2019-05-29 15:45:00,54.66,54.66,54.45,54.48,33146.0,52.4735,52.4735,52.2719,52.3007,33146.0
2019-05-29 15:50:00,54.46,54.46,54.23,54.4,61024.0,52.2815,52.2815,52.0607,52.2239,61024.0
2019-05-29 15:55:00,54.41,54.52,54.27,54.33,42061.0,52.2335,52.3391,52.0991,52.1567,42061.0
2019-05-30 09:30:00,54.75,54.98,54.58,54.88,108146.0,52.5599,52.7807,52.3967,52.6847,108146.0
2019-05-30 09:35:00,54.9,55.15,54.87,55.12,116261.0,52.7039,52.9439,52.6751,52.9151,116261.0
2019-05-30 09:40:00,55.12,55.39,55.06,55.37,71899.0,52.9151,53.1743,52.8575,53.1551,71899.0
2019-05-30 09:45:00,55.37,55.42,55.15,55.33,90208.0,53.1551,53.2031,52.9439,53.1167,90208.0
2019-05-30 09:50:00,55.34,55.55,55.3,55.51,70308.0,53.1263,53.3279,53.0879,53.2895,70308.0
2019-05-30 09:55:00,55.52,55.65,55.49,55.51,54418.0,53.2991,53.4239,53.2703,53.2895,54418.0
2019-05-30 10:00:00,55.51,55.65,55.42,55.63,44321.0,53.2895,53.4239,53.2031,53.4047,44321.0
2019-05-30 10:05:00,55.62,55.62,55.2,55.27,82842.0,53.3951,53.3951,52.9919,53.0591,82842.0
2019-05-30 10:10:00,55.25,55.27,55.02,55.16,49091.0,53.0399,53.0591,52.8191,52.9535,49091.0
2019-05-30 10:15:00,55.15,55.24,55.06,55.12,31824.0,52.9439,53.0303,52.8575,52.9151,31824.0
2019-05-30 10:20:00,55.07,55.19,55.04,55.05,33393.0,52.8671,52.9823,52.8383,52.8479,33393.0
2019-05-30 10:25:00,55.06,55.2,55.05,55.11,8670.0,52.8575,52.9919,52.8479,52.9055,8670.0
2019-05-30 10:30:00,55.17,55.41,55.17,55.4,32160.0,52.9631,53.1935,52.9631,53.1839,32160.0
2019-05-30 10:35:00,55.34,55.38,55.08,55.12,31000.0,53.1263,53.1647,52.8767,52.9151,31000.0
2019-05-30 10:40:00,55.12,55.12,54.94,54.96,46825.0,52.9151,52.9151,52.7423,52.7615,46825.0
2019-05-30 10:45:00,54.99,55.01,54.78,54.84,58489.0,52.7903,52.8095,52.5887,52.6463,58489.0
2019-05-30 10:50:00,54.84,54.84,54.53,54.55,44255.0,52.6463,52.6463,52.3487,52.3679,44255.0
2019-05-30 10:55:00,54.54,54.73,54.53,54.65,31205.0,52.3583,52.5407,52.3487,52.4639,31205.0
2019-05-30 11:00:00,54.64,54.64,54.2,54.4,75955.0,52.4543,52.4543,52.0319,52.2239,75955.0
2019-05-30 11:05:00,54.4,54.59,54.29,54.58,29496.0,52.2239,52.4063,52.1183,52.3967,29496.0
2019-05-30 11:10:00,54.57,54.7,54.49,54.7,21004.0,52.3871,52.5119,52.3103,52.5119,21004.0
2019-05-30 11:15:00,54.73,54.78,54.51,54.52,24023.0,52.5407,52.5887,52.3295,52.3391,24023.0
2019-05-30 11:20:00,54.58,54.58,54.29,54.34,35500.0,52.3967,52.3967,52.1183,52.1663,35500.0
2019-05-30 11:25:00,54.34,54.47,54.34,54.37,16828.0,52.1663,52.2911,52.1663,52.1951,16828.0
2019-05-30 11:30:00,54.41,54.44,54.03,54.12,40045.0,52.2335,52.2623,51.8687,51.9551,40045.0
2019-05-30 11:35:00,54.19,54.29,54.1,54.24,18549.0,52.0223,52.1183,51.9359,52.0703,18549.0
2019-05-30 11:40:00,54.2,54.31,53.94,53.97,31778.0,52.0319,52.1375,51.7823,51.8111,31778.0
2019-05-30 11:45:00,53.97,54.15,53.96,54.15,23403.0,51.8111,51.9839,51.8015,51.9839,23403.0
2019-05-30 11:50:00,54.1,54.15,53.93,54.04,29394.0,51.9359,51.9839,51.7727,51.8783,29394.0
2019-05-30 11:55:00,54.07,54.29,54.0,54.25,38649.0,51.9071,52.1183,51.8399,52.0799,38649.0
2019-05-30 12:00:00,54.26,54.34,54.12,54.29,31387.0,52.0895,52.1663,51.9551,52.1183,31387.0
2019-05-30 12:05:00,54.26,54.31,54.09,54.09,11832.0,52.0895,52.1375,51.9263,51.9263,11832.0
2019-05-30 12:10:00,54.1,54.24,54.01,54.24,13921.0,51.9359,52.0703,51.8495,52.0703,13921.0
2019-05-30 12:15:00,54.28,54.46,54.19,54.35,38494.0,52.1087,52.2815,52.0223,52.1759,38494.0
2019-05-30 12:20:00,54.31,54.4,54.24,54.37,27994.0,52.1375,52.2239,52.0703,52.1951,27994.0
2019-05-30 12:25:00,54.42,54.42,54.16,54.17,35568.0,52.2431,52.2431,51.9935,52.0031,35568.0
2019-05-30 12:30:00,54.14,54.18,54.02,54.18,21712.0,51.9743,52.0127,51.8591,52.0127,21712.0
2019-05-30 12:35:00,54.21,54.4,54.21,54.36,7934.0,52.0415,52.2239,52.0415,52.1855,7934.0
2019-05-30 12:40:00,54.36,54.52,54.34,54.52,46696.0,52.1855,52.3391,52.1663,52.3391,46696.0
2019-05-30 12:45:00,54.53,54.58,54.45,54.54,42351.0,52.3487,52.3967,52.2719,52.3583,42351.0
2019-05-30 12:50:00,54.58,54.69,54.57,54.61,26314.0,52.3967,52.5023,52.3871,52.4255,26314.0
2019-05-30 12:55:00,54.57,54.58,54.36,54.39,27024.0,52.3871,52.3967,52.1855,52.2143,27024.0
2019-05-30 13:00:00,54.41,54.46,54.31,54.31,19873.0,52.2335,52.2815,52.1375,52.1375,19873.0
2019-05-30 13:05:00,54.29,54.31,54.11,54.17,19744.0,52.1183,52.1375,51.9455,52.0031,19744.0
2019-05-30 13:10:00,54.21,54.3,54.18,54.2,12622.0,52.0415,52.1279,52.0127,52.0319,12622.0
2019-05-30 13:15:00,54.22,54.25,54.12,54.13,9661.0,52.0511,52.0799,51.9551,51.9647,9661.0
2019-05-30 13:20:00,54.2,54.21,54.03,54.14,6660.0,52.0319,52.0415,51.8687,51.9743,6660.0
2019-05-30 13:25:00,54.11,54.11,54.01,54.07,11035.0,51.9455,51.9455,51.8495,51.9071,11035.0
2019-05-30 13:30:00,54.11,54.11,53.85,53.87,43102.0,51.9455,51.9455,51.6959,51.7151,43102.0
2019-05-30 13:35:00,53.9,53.93,53.77,53.91,30934.0,51.7439,51.7727,51.6191,51.7535,30934.0
2019-05-30 13:40:00,53.88,53.96,53.82,53.85,16545.0,51.7247,51.8015,51.6671,51.6959,16545.0
2019-05-30 13:45:00,53.86,53.93,53.81,53.86,8328.0,51.7055,51.7727,51.6575,51.7055,8328.0
2019-05-30 13:50:00,53.91,54.0,53.89,53.91,13524.0,51.7535,51.8399,51.7343,51.7535,13524.0
2019-05-30 13:55:00,53.97,54.03,53.93,53.97,13146.0,51.8111,51.8687,51.7727,51.8111,13146.0
2019-05-30 14:00:00,53.96,54.13,53.96,54.06,13774.0,51.8015,51.9647,51.8015,51.8975,13774.0
2019-05-30 14:05:00,54.04,54.04,53.77,53.81,15096.0,51.8783,51.8783,51.6191,51.6575,15096.0
2019-05-30 14:10:00,53.84,53.87,53.69,53.7,37832.0,51.6863,51.7151,51.5423,51.5519,37832.0
2019-05-30 14:15:00,53.71,53.77,53.66,53.76,13019.0,51.5615,51.6191,51.5135,51.6095,13019.0
2019-05-30 14:20:00,53.78,53.8,53.51,53.54,40780.0,51.6287,51.6479,51.3695,51.3983,40780.0
2019-05-30 14:25:00,53.52,53.59,53.43,53.51,28681.0,51.3791,51.4463,51.2927,51.3695,28681.0
2019-05-30 14:30:00,53.48,53.48,53.32,53.35,30658.0,51.3407,51.3407,51.1871,51.2159,30658.0
2019-05-30 14:35:00,53.35,53.35,53.0,53.04,88673.0,51.2159,51.2159,50.8799,50.9183,88673.0
2019-05-30 14:40:00,53.04,53.14,52.96,52.98,88926.0,50.9183,51.0143,50.8415,50.8607,88926.0
2019-05-30 14:45:00,52.95,53.09,52.86,53.05,66822.0,50.8319,50.9663,50.7455,50.9279,66822.0
2019-05-30 14:50:00,53.06,53.29,53.0,53.29,166552.0,50.9375,51.1583,50.8799,51.1583,166552.0
2019-05-30 14:55:00,53.3,53.46,53.27,53.39,72791.0,51.1679,51.3215,51.1391,51.2543,72791.0
2019-05-30 15:00:00,53.38,53.39,53.11,53.16,254445.0,51.2447,51.2543,50.9855,51.0335,254445.0
2019-05-30 15:05:00,53.15,53.24,52.92,53.1,68852.0,51.0239,51.1103,50.8031,50.9759,68852.0
2019-05-30 15:10:00,53.05,53.27,53.05,53.19,57891.0,50.9279,51.1391,50.9279,51.0623,57891.0
2019-05-30 15:15:00,53.2,53.25,53.07,53.17,38263.0,51.0719,51.1199,50.9471,51.0431,38263.0
2019-05-30 15:20:00,53.13,53.35,53.13,53.3,67868.0,51.0047,51.2159,51.0047,51.1679,67868.0
2019-05-30 15:25:00,53.3,53.59,53.19,53.48,92196.0,51.1679,51.4463,51.0623,51.3407,92196.0
2019-05-30 15:30:00,53.48,53.65,53.38,53.64,72660.0,51.3407,51.5039,51.2447,51.4943,72660.0
2019-05-30 15:35:00,53.63,53.98,53.63,53.9,97665.0,51.4847,51.8207,51.4847,51.7439,97665.0
2019-05-30 15:40:00,53.89,53.91,53.73,53.81,59993.0,51.7343,51.7535,51.5807,51.6575,59993.0
2019-05-30 15:45:00,53.8,53.92,53.71,53.87,30815.0,51.6479,51.7631,51.5615,51.7151,30815.0
2019-05-30 15:50:00,53.85,53.85,53.7,53.72,65322.0,51.6959,51.6959,51.5519,51.5711,65322.0
2019-05-30 15:55:00,53.72,53.86,53.65,53.82,86900.0,51.5711,51.7055,51.5039,51.6671,86900.0
2019-05-31 09:30:00,51.9,52.0,51.55,51.56,189355.0,49.8239,49.9199,49.4879,49.4975,189355.0
2019-05-31 09:35:00,51.58,51.84,51.46,51.64,127050.0,49.5167,49.7663,49.4015,49.5743,127050.0
2019-05-31 09:40:00,51.65,51.65,51.15,51.42,97341.0,49.5839,49.5839,49.1039,49.3631,97341.0
2019-05-31 09:45:00,51.41,51.65,51.26,51.27,103952.0,49.3535,49.5839,49.2095,49.2191,103952.0
2019-05-31 09:50:00,51.24,51.26,50.96,51.2,127086.0,49.1903,49.2095,48.9215,49.1519,127086.0
2019-05-31 09:55:00,51.18,51.5,51.09,51.5,114013.0,49.1327,49.4399,49.0463,49.4399,114013.0
2019-05-31 10:00:00,51.49,51.5,51.31,51.41,72684.0,49.4303,49.4399,49.2575,49.3535,72684.0
2019-05-31 10:05:00,51.43,51.61,51.31,51.4,70532.0,49.3727,49.5455,49.2575,49.3439,70532.0
2019-05-31 10:10:00,51.38,51.39,51.04,51.14,46706.0,49.3247,49.3343,48.9983,49.0943,46706.0
2019-05-31 10:15:00,51.12,51.3,51.1,51.24,35029.0,49.0751,49.2479,49.0559,49.1903,35029.0
2019-05-31 10:20:00,51.25,51.54,51.24,51.52,46259.0,49.1999,49.4783,49.1903,49.4591,46259.0
2019-05-31 10:25:00,51.54,51.76,51.5,51.75,59635.0,49.4783,49.6895,49.4399,49.6799,59635.0
2019-05-31 10:30:00,51.77,51.97,51.63,51.92,80984.0,49.6991,49.8911,49.5647,49.8431,80984.0
2019-05-31 10:35:00,51.9,52.05,51.84,52.03,57025.0,49.8239,49.9679,49.7663,49.9487,57025.0
2019-05-31 10:40:00,52.02,52.02,51.73,51.84,67806.0,49.9391,49.9391,49.6607,49.7663,67806.0
2019-05-31 10:45:00,51.87,52.16,51.8,52.16,90957.0,49.7951,50.0735,49.7279,50.0735,90957.0
2019-05-31 10:50:00,52.17,52.26,52.09,52.14,54632.0,50.0831,50.1695,50.0063,50.0543,54632.0
2019-05-31 10:55:00,52.16,52.19,52.0,52.19,43625.0,50.0735,50.1023,49.9199,50.1023,43625.0
2019-05-31 11:00:00,52.11,52.32,52.01,52.08,42988.0,50.0255,50.2271,49.9295,49.9967,42988.0
2019-05-31 11:05:00,52.05,52.2,51.97,52.05,43823.0,49.9679,50.1119,49.8911,49.9679,43823.0
2019-05-31 11:10:00,52.05,52.21,52.03,52.12,25984.0,49.9679,50.1215,49.9487,50.0351,25984.0
2019-05-31 11:15:00,52.11,52.26,52.04,52.07,29985.0,50.0255,50.1695,49.9583,49.9871,29985.0
2019-05-31 11:20:00,52.06,52.39,52.02,52.3,31720.0,49.9775,50.2943,49.9391,50.2079,31720.0
2019-05-31 11:25:00,52.3,52.39,52.19,52.3,39547.0,50.2079,50.2943,50.1023,50.2079,39547.0
2019-05-31 11:30:00,52.35,52.43,52.33,52.39,27027.0,50.2559,50.3327,50.2367,50.2943,27027.0
2019-05-31 11:35:00,52.42,52.44,52.19,52.34,28529.0,50.3231,50.3423,50.1023,50.2463,28529.0
2019-05-31 11:40:00,52.32,52.46,52.3,52.43,19178.0,50.2271,50.3615,50.2079,50.3327,19178.0
2019-05-31 11:45:00,52.4,52.56,52.38,52.52,34217.0,50.3039,50.4575,50.2847,50.4191,34217.0
2019-05-31 11:50:00,52.54,52.6,52.45,52.45,22061.0,50.4383,50.4959,50.3519,50.3519,22061.0
2019-05-31 11:55:00,52.37,52.47,52.3,52.47,24720.0,50.2751,50.3711,50.2079,50.3711,24720.0
2019-05-31 12:00:00,52.42,52.46,52.2,52.26,16810.0,50.3231,50.3615,50.1119,50.1695,16810.0
2019-05-31 12:05:00,52.27,52.35,52.23,52.32,10500.0,50.1791,50.2559,50.1407,50.2271,10500.0
2019-05-31 12:10:00,52.29,52.29,52.1,52.16,37564.0,50.1983,50.1983,50.0159,50.0735,37564.0
2019-05-31 12:15:00,52.16,52.17,51.99,52.11,11985.0,50.0735,50.0831,49.9103,50.0255,11985.0
2019-05-31 12:20:00,52.08,52.11,51.83,51.85,14842.0,49.9967,50.0255,49.7567,49.7759,14842.0
2019-05-31 12:25:00,51.87,51.88,51.73,51.77,24787.0,49.7951,49.8047,49.6607,49.6991,24787.0
2019-05-31 12:30:00,51.75,51.86,51.67,51.83,23607.0,49.6799,49.7855,49.6031,49.7567,23607.0
2019-05-31 12:35:00,51.82,51.89,51.67,51.7,28924.0,49.7471,49.8143,49.6031,49.6319,28924.0
2019-05-31 12:40:00,51.72,51.78,51.56,51.69,31507.0,49.6511,49.7087,49.4975,49.6223,31507.0
2019-05-31 12:45:00,51.68,51.78,51.62,51.73,17805.0,49.6127,49.7087,49.5551,49.6607,17805.0
2019-05-31 12:50:00,51.73,51.81,51.67,51.68,18629.0,49.6607,49.7375,49.6031,49.6127,18629.0
2019-05-31 12:55:00,51.65,51.66,51.45,51.61,31792.0,49.5839,49.5935,49.3919,49.5455,31792.0
2019-05-31 13:00:00,51.59,51.71,51.59,51.67,24557.0,49.5263,49.6415,49.5263,49.6031,24557.0
2019-05-31 13:05:00,51.66,51.84,51.65,51.84,22104.0,49.5935,49.7663,49.5839,49.7663,22104.0
2019-05-31 13:10:00,51.82,52.04,51.77,52.03,41941.0,49.7471,49.9583,49.6991,49.9487,41941.0
2019-05-31 13:15:00,52.04,52.07,51.97,51.99,13451.0,49.9583,49.9871,49.8911,49.9103,13451.0
2019-05-31 13:20:00,52.04,52.14,52.02,52.09,18017.0,49.9583,50.0543,49.9391,50.0063,18017.0
2019-05-31 13:25:00,52.07,52.17,52.01,52.17,15650.0,49.9871,50.0831,49.9295,50.0831,15650.0
2019-05-31 13:30:00,52.15,52.28,52.13,52.22,31515.0,50.0639,50.1887,50.0447,50.1311,31515.0
2019-05-31 13:35:00,52.25,52.25,52.13,52.17,10494.0,50.1599,50.1599,50.0447,50.0831,10494.0
2019-05-31 13:40:00,52.15,52.18,52.09,52.11,24988.0,50.0639,50.0927,50.0063,50.0255,24988.0
2019-05-31 13:45:00,52.13,52.17,52.11,52.13,15249.0,50.0447,50.0831,50.0255,50.0447,15249.0
2019-05-31 13:50:00,52.11,52.12,51.96,52.08,19253.0,50.0255,50.0351,49.8815,49.9967,19253.0
2019-05-31 13:55:00,52.08,52.18,52.08,52.1,30241.0,49.9967,50.0927,49.9967,50.0159,30241.0
2019-05-31 14:00:00,52.12,52.18,51.88,51.88,21410.0,50.0351,50.0927,49.8047,49.8047,21410.0
2019-05-31 14:05:00,51.85,51.89,51.8,51.81,18423.0,49.7759,49.8143,49.7279,49.7375,18423.0
2019-05-31 14:10:00,51.88,51.88,51.68,51.72,28428.0,49.8047,49.8047,49.6127,49.6511,28428.0
2019-05-31 14:15:00,51.72,51.78,51.66,51.69,16574.0,49.6511,49.7087,49.5935,49.6223,16574.0
2019-05-31 14:20:00,51.66,51.7,51.58,51.63,23326.0,49.5935,49.6319,49.5167,49.5647,23326.0
2019-05-31 14:25:00,51.61,51.66,51.56,51.63,20531.0,49.5455,49.5935,49.4975,49.5647,20531.0
2019-05-31 14:30:00,51.65,51.66,51.48,51.5,23762.0,49.5839,49.5935,49.4207,49.4399,23762.0
2019-05-31 14:35:00,51.49,51.53,51.37,51.43,36035.0,49.4303,49.4687,49.3151,49.3727,36035.0
2019-05-31 14:40:00,51.43,51.7,51.38,51.69,27970.0,49.3727,49.6319,49.3247,49.6223,27970.0
2019-05-31 14:45:00,51.7,51.81,51.57,51.59,60482.0,49.6319,49.7375,49.5071,49.5263,60482.0
2019-05-31 14:50:00,51.64,51.83,51.62,51.77,49694.0,49.5743,49.7567,49.5551,49.6991,49694.0
2019-05-31 14:55:00,51.73,51.82,51.68,51.69,18665.0,49.6607,49.7471,49.6127,49.6223,18665.0
2019-05-31 15:00:00,51.69,51.74,51.43,51.43,54374.0,49.6223,49.6703,49.3727,49.3727,54374.0
2019-05-31 15:05:00,51.45,51.62,51.43,51.53,29976.0,49.3919,49.5551,49.3727,49.4687,29976.0
2019-05-31 15:10:00,51.49,51.62,51.49,51.6,20111.0,49.4303,49.5551,49.4303,49.5359,20111.0
2019-05-31 15:15:00,51.6,51.66,51.43,51.45,19682.0,49.5359,49.5935,49.3727,49.3919,19682.0
2019-05-31 15:20:00,51.45,51.5,51.32,51.39,36353.0,49.3919,49.4399,49.2671,49.3343,36353.0
2019-05-31 15:25:00,51.39,51.48,51.28,51.42,52063.0,49.3343,49.4207,49.2287,49.3631,52063.0
2019-05-31 15:30:00,51.4,51.63,51.37,51.51,56684.0,49.3439,49.5647,49.3151,49.4495,56684.0
2019-05-31 15:35:00,51.55,51.55,51.33,51.41,17156.0,49.4879,49.4879,49.2767,49.3535,17156.0
2019-05-31 15:40:00,51.45,51.54,51.38,51.54,29029.0,49.3919,49.4783,49.3247,49.4783,29029.0
2019-05-31 15:45:00,51.5,51.68,51.49,51.64,33104.0,49.4399,49.6127,49.4303,49.5743,33104.0
2019-05-31 15:50:00,51.64,51.71,51.55,51.69,44013.0,49.5743,49.6415,49.4879,49.6223,44013.0
2019-05-31 15:55:00,51.66,51.78,51.62,51.67,73120.0,49.5935,49.7087,49.5551,49.6031,73120.0
2019-06-03 09:30:00,51.81,52.25,51.73,52.23,169693.0,49.7375,50.1599,49.6607,50.1407,169693.0
2019-06-03 09:35:00,52.25,52.36,52.05,52.07,122925.0,50.1599,50.2655,49.9679,49.9871,122925.0
2019-06-03 09:40:00,52.05,52.26,52.0,52.19,66417.0,49.9679,50.1695,49.9199,50.1023,66417.0
2019-06-03 09:45:00,52.16,52.19,51.66,51.73,98224.0,50.0735,50.1023,49.5935,49.6607,98224.0
2019-06-03 09:50:00,51.82,52.08,51.82,51.86,68481.0,49.7471,49.9967,49.7471,49.7855,68481.0
2019-06-03 09:55:00,51.85,51.99,51.68,51.7,49159.0,49.7759,49.9103,49.6127,49.6319,49159.0
2019-06-03 10:00:00,51.67,51.82,51.31,51.76,92312.0,49.6031,49.7471,49.2575,49.6895,92312.0
2019-06-03 10:05:00,51.79,52.22,51.67,52.12,113240.0,49.7183,50.1311,49.6031,50.0351,113240.0
2019-06-03 10:10:00,52.12,52.16,51.89,51.98,58440.0,50.0351,50.0735,49.8143,49.9007,58440.0
2019-06-03 10:15:00,51.97,52.4,51.89,52.39,159742.0,49.8911,50.3039,49.8143,50.2943,159742.0
2019-06-03 10:20:00,52.4,52.52,52.21,52.52,168313.0,50.3039,50.4191,50.1215,50.4191,168313.0
2019-06-03 10:25:00,52.5,52.65,52.36,52.65,103085.0,50.3999,50.5439,50.2655,50.5439,103085.0
2019-06-03 10:30:00,52.65,52.85,52.63,52.73,88554.0,50.5439,50.7359,50.5247,50.6207,88554.0
2019-06-03 10:35:00,52.74,52.89,52.59,52.84,62261.0,50.6303,50.7743,50.4863,50.7263,62261.0
2019-06-03 10:40:00,52.81,52.94,52.77,52.9,46958.0,50.6975,50.8223,50.6591,50.7839,46958.0
2019-06-03 10:45:00,52.85,52.86,52.48,52.55,52703.0,50.7359,50.7455,50.3807,50.4479,52703.0
2019-06-03 10:50:00,52.48,52.66,52.37,52.65,34117.0,50.3807,50.5535,50.2751,50.5439,34117.0
2019-06-03 10:55:00,52.65,52.91,52.64,52.91,62849.0,50.5439,50.7935,50.5343,50.7935,62849.0
2019-06-03 11:00:00,52.87,52.97,52.62,52.75,107481.0,50.7551,50.8511,50.5151,50.6399,107481.0
2019-06-03 11:05:00,52.75,52.75,52.22,52.35,84221.0,50.6399,50.6399,50.1311,50.2559,84221.0
2019-06-03 11:10:00,52.34,52.48,52.05,52.16,67150.0,50.2463,50.3807,49.9679,50.0735,67150.0
2019-06-03 11:15:00,52.14,52.22,51.97,52.14,53687.0,50.0543,50.1311,49.8911,50.0543,53687.0
2019-06-03 11:20:00,52.09,52.27,52.01,52.23,30779.0,50.0063,50.1791,49.9295,50.1407,30779.0
2019-06-03 11:25:00,52.2,52.29,52.0,52.17,42840.0,50.1119,50.1983,49.9199,50.0831,42840.0
2019-06-03 11:30:00,52.18,52.36,52.18,52.25,36767.0,50.0927,50.2655,50.0927,50.1599,36767.0
2019-06-03 11:35:00,52.25,52.28,52.04,52.28,33941.0,50.1599,50.1887,49.9583,50.1887,33941.0
2019-06-03 11:40:00,52.3,52.4,52.09,52.21,30599.0,50.2079,50.3039,50.0063,50.1215,30599.0
2019-06-03 11:45:00,52.17,52.24,52.02,52.05,41100.0,50.0831,50.1503,49.9391,49.9679,41100.0
2019-06-03 11:50:00,52.06,52.18,51.95,51.95,23158.0,49.9775,50.0927,49.8719,49.8719,23158.0
2019-06-03 11:55:00,51.97,52.05,51.91,52.0,46931.0,49.8911,49.9679,49.8335,49.9199,46931.0
2019-06-03 12:00:00,52.0,52.17,51.92,51.94,31344.0,49.9199,50.0831,49.8431,49.8623,31344.0
2019-06-03 12:05:00,51.93,51.95,51.61,51.69,62359.0,49.8527,49.8719,49.5455,49.6223,62359.0
2019-06-03 12:10:00,51.7,51.73,51.44,51.56,64354.0,49.6319,49.6607,49.3823,49.4975,64354.0
2019-06-03 12:15:00,51.55,51.59,51.4,51.51,48917.0,49.4879,49.5263,49.3439,49.4495,48917.0
2019-06-03 12:20:00,51.49,51.54,51.19,51.23,76919.0,49.4303,49.4783,49.1423,49.1807,76919.0
2019-06-03 12:25:00,51.24,51.36,51.07,51.12,72042.0,49.1903,49.3055,49.0271,49.0751,72042.0
2019-06-03 12:30:00,51.13,51.35,51.03,51.05,61829.0,49.0847,49.2959,48.9887,49.0079,61829.0
2019-06-03 12:35:00,51.05,51.36,51.0,51.32,46730.0,49.0079,49.3055,48.9599,49.2671,46730.0
2019-06-03 12:40:00,51.31,51.36,51.22,51.34,34842.0,49.2575,49.3055,49.1711,49.2863,34842.0
2019-06-03 12:45:00,51.35,51.53,51.23,51.5,43759.0,49.2959,49.4687,49.1807,49.4399,43759.0
2019-06-03 12:50:00,51.46,51.5,51.31,51.45,37332.0,49.4015,49.4399,49.2575,49.3919,37332.0
2019-06-03 12:55:00,51.48,51.59,51.44,51.47,27129.0,49.4207,49.5263,49.3823,49.4111,27129.0
2019-06-03 13:00:00,51.45,51.48,51.1,51.48,81796.0,49.3919,49.4207,49.0559,49.4207,81796.0
2019-06-03 13:05:00,51.49,51.66,51.42,51.66,51232.0,49.4303,49.5935,49.3631,49.5935,51232.0
2019-06-03 13:10:00,51.74,51.94,51.67,51.89,39608.0,49.6703,49.8623,49.6031,49.8143,39608.0
2019-06-03 13:15:00,51.85,51.98,51.74,51.79,26990.0,49.7759,49.9007,49.6703,49.7183,26990.0
2019-06-03 13:20:00,51.79,51.87,51.66,51.83,15594.0,49.7183,49.7951,49.5935,49.7567,15594.0
2019-06-03 13:25:00,51.84,52.51,51.84,52.02,153976.0,49.7663,50.4095,49.7663,49.9391,153976.0
2019-06-03 13:30:00,52.02,52.02,51.51,51.71,63097.0,49.9391,49.9391,49.4495,49.6415,63097.0
2019-06-03 13:35:00,51.81,51.85,51.56,51.6,45555.0,49.7375,49.7759,49.4975,49.5359,45555.0
2019-06-03 13:40:00,51.64,52.16,51.58,52.09,47836.0,49.5743,50.0735,49.5167,50.0063,47836.0
2019-06-03 13:45:00,52.14,52.27,52.05,52.09,24649.0,50.0543,50.1791,49.9679,50.0063,24649.0
2019-06-03 13:50:00,52.07,52.37,52.07,52.16,20120.0,49.9871,50.2751,49.9871,50.0735,20120.0
2019-06-03 13:55:00,52.18,52.62,52.11,52.49,54674.0,50.0927,50.5151,50.0255,50.3903,54674.0
2019-06-03 14:00:00,52.53,52.68,52.37,52.63,24971.0,50.4287,50.5727,50.2751,50.5247,24971.0
2019-06-03 14:05:00,52.58,52.86,52.54,52.86,49395.0,50.4767,50.7455,50.4383,50.7455,49395.0
2019-06-03 14:10:00,52.88,52.88,52.47,52.62,31392.0,50.7647,50.7647,50.3711,50.5151,31392.0
2019-06-03 14:15:00,52.55,52.56,52.41,52.47,45400.0,50.4479,50.4575,50.3135,50.3711,45400.0
2019-06-03 14:20:00,52.43,52.76,52.43,52.62,18470.0,50.3327,50.6495,50.3327,50.5151,18470.0
2019-06-03 14:25:00,52.6,52.66,52.47,52.59,40054.0,50.4959,50.5535,50.3711,50.4863,40054.0
2019-06-03 14:30:00,52.61,52.75,52.45,52.48,33919.0,50.5055,50.6399,50.3519,50.3807,33919.0
2019-06-03 14:35:00,52.54,52.54,52.3,52.46,28261.0,50.4383,50.4383,50.2079,50.3615,28261.0
2019-06-03 14:40:00,52.48,52.49,52.32,52.48,12066.0,50.3807,50.3903,50.2271,50.3807,12066.0
2019-06-03 14:45:00,52.51,52.56,52.26,52.31,21451.0,50.4095,50.4575,50.1695,50.2175,21451.0
2019-06-03 14:50:00,52.26,52.36,52.13,52.15,17473.0,50.1695,50.2655,50.0447,50.0639,17473.0
2019-06-03 14:55:00,52.16,52.2,51.98,52.14,36520.0,50.0735,50.1119,49.9007,50.0543,36520.0
2019-06-03 15:00:00,52.15,52.17,51.56,51.61,32100.0,50.0639,50.0831,49.4975,49.5455,32100.0
2019-06-03 15:05:00,51.61,51.81,51.58,51.62,15345.0,49.5455,49.7375,49.5167,49.5551,15345.0
2019-06-03 15:10:00,51.6,51.78,51.4,51.77,44754.0,49.5359,49.7087,49.3439,49.6991,44754.0
2019-06-03 15:15:00,51.77,51.89,51.53,51.69,35847.0,49.6991,49.8143,49.4687,49.6223,35847.0
2019-06-03 15:20:00,51.66,52.16,51.6,51.96,66888.0,49.5935,50.0735,49.5359,49.8815,66888.0
2019-06-03 15:25:00,51.91,51.92,51.54,51.61,34418.0,49.8335,49.8431,49.4783,49.5455,34418.0
2019-06-03 15:30:00,51.53,51.61,51.29,51.61,54682.0,49.4687,49.5455,49.2383,49.5455,54682.0
2019-06-03 15:35:00,51.6,51.74,51.55,51.57,18289.0,49.5359,49.6703,49.4879,49.5071,18289.0
2019-06-03 15:40:00,51.58,51.8,51.56,51.74,47089.0,49.5167,49.7279,49.4975,49.6703,47089.0
2019-06-03 15:45:00,51.77,51.85,51.5,51.56,67553.0,49.6991,49.7759,49.4399,49.4975,67553.0
2019-06-03 15:50:00,51.61,51.86,51.54,51.78,33629.0,49.5455,49.7855,49.4783,49.7087,33629.0
2019-06-03 15:55:00,51.77,52.36,51.77,52.03,167497.0,49.6991,50.2655,49.6991,49.9487,167497.0
2019-06-04 09:30:00,53.7,54.24,53.62,54.22,267680.0,51.5519,52.0703,51.4751,52.0511,267680.0
2019-06-04 09:35:00,54.2,54.36,53.8,53.98,143821.0,52.0319,52.1855,51.6479,51.8207,143821.0
2019-06-04 09:40:00,53.98,54.24,53.97,54.21,95304.0,51.8207,52.0703,51.8111,52.0415,95304.0
2019-06-04 09:45:00,54.24,54.29,53.86,53.87,120995.0,52.0703,52.1183,51.7055,51.7151,120995.0
2019-06-04 09:50:00,53.9,54.0,53.6,53.96,68346.0,51.7439,51.8399,51.4559,51.8015,68346.0
2019-06-04 09:55:00,54.0,54.27,54.0,54.1,143830.0,51.8399,52.0991,51.8399,51.9359,143830.0
2019-06-04 10:00:00,54.17,54.21,53.87,54.02,70575.0,52.0031,52.0415,51.7151,51.8591,70575.0
2019-06-04 10:05:00,54.0,54.06,53.74,53.74,89330.0,51.8399,51.8975,51.5903,51.5903,89330.0
2019-06-04 10:10:00,53.72,53.9,53.64,53.85,70373.0,51.5711,51.7439,51.4943,51.6959,70373.0
2019-06-04 10:15:00,53.91,54.05,53.66,53.67,197261.0,51.7535,51.8879,51.5135,51.5231,197261.0
2019-06-04 10:20:00,53.66,53.85,53.44,53.77,95306.0,51.5135,51.6959,51.3023,51.6191,95306.0
2019-06-04 10:25:00,53.79,54.24,53.73,54.15,123448.0,51.6383,52.0703,51.5807,51.9839,123448.0
2019-06-04 10:30:00,54.21,54.41,54.16,54.27,75268.0,52.0415,52.2335,51.9935,52.0991,75268.0
2019-06-04 10:35:00,54.27,54.34,53.9,53.91,34923.0,52.0991,52.1663,51.7439,51.7535,34923.0
2019-06-04 10:40:00,53.94,53.94,53.69,53.85,89009.0,51.7823,51.7823,51.5423,51.6959,89009.0
2019-06-04 10:45:00,53.84,53.84,53.42,53.72,64115.0,51.6863,51.6863,51.2831,51.5711,64115.0
2019-06-04 10:50:00,53.74,53.93,53.63,53.88,66023.0,51.5903,51.7727,51.4847,51.7247,66023.0
2019-06-04 10:55:00,53.87,54.3,53.86,54.28,80281.0,51.7151,52.1279,51.7055,52.1087,80281.0
2019-06-04 11:00:00,54.28,54.66,54.17,54.62,110081.0,52.1087,52.4735,52.0031,52.4351,110081.0
2019-06-04 11:05:00,54.66,54.78,54.62,54.75,115562.0,52.4735,52.5887,52.4351,52.5599,115562.0
2019-06-04 11:10:00,54.73,54.73,54.48,54.51,23490.0,52.5407,52.5407,52.3007,52.3295,23490.0
2019-06-04 11:15:00,54.53,54.63,54.49,54.62,16789.0,52.3487,52.4447,52.3103,52.4351,16789.0
2019-06-04 11:20:00,54.61,54.89,54.57,54.84,44659.0,52.4255,52.6943,52.3871,52.6463,44659.0
2019-06-04 11:25:00,54.81,54.88,54.77,54.79,41107.0,52.6175,52.6847,52.5791,52.5983,41107.0
2019-06-04 11:30:00,54.8,54.93,54.63,54.9,37459.0,52.6079,52.7327,52.4447,52.7039,37459.0
2019-06-04 11:35:00,54.91,54.99,54.76,54.89,37703.0,52.7135,52.7903,52.5695,52.6943,37703.0
2019-06-04 11:40:00,54.9,55.0,54.79,54.81,42781.0,52.7039,52.7999,52.5983,52.6175,42781.0
2019-06-04 11:45:00,54.84,54.95,54.77,54.89,35015.0,52.6463,52.7519,52.5791,52.6943,35015.0
2019-06-04 11:50:00,54.9,54.91,54.77,54.84,37087.0,52.7039,52.7135,52.5791,52.6463,37087.0
2019-06-04 11:55:00,54.88,55.03,54.76,54.82,57058.0,52.6847,52.8287,52.5695,52.6271,57058.0
2019-06-04 12:00:00,54.86,54.89,54.67,54.67,28539.0,52.6655,52.6943,52.4831,52.4831,28539.0
2019-06-04 12:05:00,54.65,54.77,54.63,54.75,18821.0,52.4639,52.5791,52.4447,52.5599,18821.0
2019-06-04 12:10:00,54.74,54.77,54.58,54.72,21968.0,52.5503,52.5791,52.3967,52.5311,21968.0
2019-06-04 12:15:00,54.7,54.78,54.52,54.78,20951.0,52.5119,52.5887,52.3391,52.5887,20951.0
2019-06-04 12:20:00,54.78,54.83,54.69,54.79,13132.0,52.5887,52.6367,52.5023,52.5983,13132.0
2019-06-04 12:25:00,54.82,54.87,54.77,54.78,8927.0,52.6271,52.6751,52.5791,52.5887,8927.0
2019-06-04 12:30:00,54.83,54.89,54.66,54.71,13066.0,52.6367,52.6943,52.4735,52.5215,13066.0
2019-06-04 12:35:00,54.68,54.8,54.67,54.75,7513.0,52.4927,52.6079,52.4831,52.5599,7513.0
2019-06-04 12:40:00,54.75,54.89,54.73,54.88,7910.0,52.5599,52.6943,52.5407,52.6847,7910.0
2019-06-04 12:45:00,54.89,55.05,54.89,55.03,24551.0,52.6943,52.8479,52.6943,52.8287,24551.0
2019-06-04 12:50:00,55.05,55.23,55.02,55.23,67398.0,52.8479,53.0207,52.8191,53.0207,67398.0
2019-06-04 12:55:00,55.2,55.25,55.14,55.14,23278.0,52.9919,53.0399,52.9343,52.9343,23278.0
2019-06-04 13:00:00,55.15,55.2,55.08,55.1,15066.0,52.9439,52.9919,52.8767,52.8959,15066.0
2019-06-04 13:05:00,55.1,55.11,55.01,55.03,10323.0,52.8959,52.9055,52.8095,52.8287,10323.0
2019-06-04 13:10:00,55.08,55.12,54.88,54.94,33602.0,52.8767,52.9151,52.6847,52.7423,33602.0
2019-06-04 13:15:00,54.92,54.92,54.81,54.89,12548.0,52.7231,52.7231,52.6175,52.6943,12548.0
2019-06-04 13:20:00,54.87,55.01,54.83,54.99,7859.0,52.6751,52.8095,52.6367,52.7903,7859.0
2019-06-04 13:25:00,55.01,55.09,54.99,55.08,19610.0,52.8095,52.8863,52.7903,52.8767,19610.0
2019-06-04 13:30:00,55.09,55.18,55.03,55.17,17051.0,52.8863,52.9727,52.8287,52.9631,17051.0
2019-06-04 13:35:00,55.14,55.16,54.91,54.98,34844.0,52.9343,52.9535,52.7135,52.7807,34844.0
2019-06-04 13:40:00,54.95,55.08,54.94,55.06,16596.0,52.7519,52.8767,52.7423,52.8575,16596.0
2019-06-04 13:45:00,55.06,55.16,55.04,55.15,12087.0,52.8575,52.9535,52.8383,52.9439,12087.0
2019-06-04 13:50:00,55.17,55.2,55.07,55.09,18715.0,52.9631,52.9919,52.8671,52.8863,18715.0
2019-06-04 13:55:00,55.07,55.29,55.07,55.27,17308.0,52.8671,53.0783,52.8671,53.0591,17308.0
2019-06-04 14:00:00,55.29,55.3,55.17,55.27,21585.0,53.0783,53.0879,52.9631,53.0591,21585.0
2019-06-04 14:05:00,55.22,55.22,54.99,55.04,21774.0,53.0111,53.0111,52.7903,52.8383,21774.0
2019-06-04 14:10:00,55.04,55.13,54.96,54.99,11987.0,52.8383,52.9247,52.7615,52.7903,11987.0
2019-06-04 14:15:00,55.04,55.08,54.97,55.02,17788.0,52.8383,52.8767,52.7711,52.8191,17788.0
2019-06-04 14:20:00,55.01,55.02,54.89,54.97,32339.0,52.8095,52.8191,52.6943,52.7711,32339.0
2019-06-04 14:25:00,54.99,55.03,54.91,54.96,11954.0,52.7903,52.8287,52.7135,52.7615,11954.0
2019-06-04 14:30:00,54.98,54.98,54.83,54.94,28515.0,52.7807,52.7807,52.6367,52.7423,28515.0
2019-06-04 14:35:00,54.97,55.08,54.92,55.08,11121.0,52.7711,52.8767,52.7231,52.8767,11121.0
2019-06-04 14:40:00,55.06,55.19,55.04,55.18,27156.0,52.8575,52.9823,52.8383,52.9727,27156.0
2019-06-04 14:45:00,55.19,55.22,55.14,55.22,7507.0,52.9823,53.0111,52.9343,53.0111,7507.0
2019-06-04 14:50:00,55.22,55.26,55.08,55.19,40685.0,53.0111,53.0495,52.8767,52.9823,40685.0
2019-06-04 14:55:00,55.18,55.22,55.12,55.13,10527.0,52.9727,53.0111,52.9151,52.9247,10527.0
2019-06-04 15:00:00,55.11,55.33,55.11,55.31,15909.0,52.9055,53.1167,52.9055,53.0975,15909.0
2019-06-04 15:05:00,55.29,55.48,55.28,55.47,20358.0,53.0783,53.2607,53.0687,53.2511,20358.0
2019-06-04 15:10:00,55.46,55.64,55.45,55.59,32507.0,53.2415,53.4143,53.2319,53.3663,32507.0
2019-06-04 15:15:00,55.59,55.63,55.56,55.58,24776.0,53.3663,53.4047,53.3375,53.3567,24776.0
2019-06-04 15:20:00,55.63,55.68,55.58,55.67,23225.0,53.4047,53.4527,53.3567,53.4431,23225.0
2019-06-04 15:25:00,55.7,55.8,55.68,55.79,20097.0,53.4719,53.5679,53.4527,53.5583,20097.0
2019-06-04 15:30:00,55.8,55.8,55.66,55.78,30795.0,53.5679,53.5679,53.4335,53.5487,30795.0
2019-06-04 15:35:00,55.78,55.88,55.7,55.88,22777.0,53.5487,53.6447,53.4719,53.6447,22777.0
2019-06-04 15:40:00,55.86,55.96,55.8,55.85,78162.0,53.6255,53.7215,53.5679,53.6159,78162.0
2019-06-04 15:45:00,55.84,56.02,55.81,56.0,73778.0,53.6063,53.7791,53.5775,53.7599,73778.0
2019-06-04 15:50:00,55.99,56.12,55.95,56.1,50115.0,53.7503,53.8751,53.7119,53.8559,50115.0
2019-06-04 15:55:00,56.08,56.25,56.06,56.12,118546.0,53.8367,53.9999,53.8175,53.8751,118546.0
2019-06-05 09:30:00,56.76,56.92,56.49,56.51,194129.0,54.4895,54.6431,54.2303,54.2495,194129.0
2019-06-05 09:35:00,56.48,56.5,56.1,56.17,54017.0,54.2207,54.2399,53.8559,53.9231,54017.0
2019-06-05 09:40:00,56.12,56.15,55.74,55.79,72577.0,53.8751,53.9039,53.5103,53.5583,72577.0
2019-06-05 09:45:00,55.82,55.84,55.42,55.71,102213.0,53.5871,53.6063,53.2031,53.4815,102213.0
2019-06-05 09:50:00,55.71,55.77,55.39,55.51,57354.0,53.4815,53.5391,53.1743,53.2895,57354.0
2019-06-05 09:55:00,55.49,55.92,55.48,55.92,87610.0,53.2703,53.6831,53.2607,53.6831,87610.0
2019-06-05 10:00:00,56.0,56.22,55.62,55.73,100036.0,53.7599,53.9711,53.3951,53.5007,100036.0
2019-06-05 10:05:00,55.74,55.88,55.46,55.8,54693.0,53.5103,53.6447,53.2415,53.5679,54693.0
2019-06-05 10:10:00,55.84,56.09,55.77,55.89,35076.0,53.6063,53.8463,53.5391,53.6543,35076.0
2019-06-05 10:15:00,55.9,56.0,55.64,55.88,21125.0,53.6639,53.7599,53.4143,53.6447,21125.0
2019-06-05 10:20:00,55.9,55.99,55.45,55.66,46302.0,53.6639,53.7503,53.2319,53.4335,46302.0
2019-06-05 10:25:00,55.55,55.69,55.35,55.36,21127.0,53.3279,53.4623,53.1359,53.1455,21127.0
2019-06-05 10:30:00,55.36,55.36,54.87,55.0,149454.0,53.1455,53.1455,52.6751,52.7999,149454.0
2019-06-05 10:35:00,55.02,55.07,54.83,54.98,54658.0,52.8191,52.8671,52.6367,52.7807,54658.0
2019-06-05 10:40:00,55.01,55.12,54.75,54.76,65372.0,52.8095,52.9151,52.5599,52.5695,65372.0
2019-06-05 10:45:00,54.75,54.9,54.48,54.61,46670.0,52.5599,52.7039,52.3007,52.4255,46670.0
2019-06-05 10:50:00,54.61,54.69,54.38,54.63,42187.0,52.4255,52.5023,52.2047,52.4447,42187.0
2019-06-05 10:55:00,54.59,54.73,54.41,54.69,47605.0,52.4063,52.5407,52.2335,52.5023,47605.0
2019-06-05 11:00:00,54.72,55.08,54.57,55.07,59572.0,52.5311,52.8767,52.3871,52.8671,59572.0
2019-06-05 11:05:00,55.1,55.13,54.81,54.91,52618.0,52.8959,52.9247,52.6175,52.7135,52618.0
2019-06-05 11:10:00,54.89,55.28,54.82,55.2,48164.0,52.6943,53.0687,52.6271,52.9919,48164.0
2019-06-05 11:15:00,55.15,55.21,54.96,55.09,35207.0,52.9439,53.0015,52.7615,52.8863,35207.0
2019-06-05 11:20:00,55.08,55.33,55.06,55.27,30296.0,52.8767,53.1167,52.8575,53.0591,30296.0
2019-06-05 11:25:00,55.3,55.46,55.1,55.38,57494.0,53.0879,53.2415,52.8959,53.1647,57494.0
2019-06-05 11:30:00,55.44,55.59,55.36,55.41,31817.0,53.2223,53.3663,53.1455,53.1935,31817.0
2019-06-05 11:35:00,55.48,55.61,55.45,55.51,56237.0,53.2607,53.3855,53.2319,53.2895,56237.0
2019-06-05 11:40:00,55.52,55.52,55.32,55.41,42872.0,53.2991,53.2991,53.1071,53.1935,42872.0
2019-06-05 11:45:00,55.43,55.49,55.26,55.33,36249.0,53.2127,53.2703,53.0495,53.1167,36249.0
2019-06-05 11:50:00,55.36,55.6,55.2,55.42,27341.0,53.1455,53.3759,52.9919,53.2031,27341.0
2019-06-05 11:55:00,55.56,55.76,55.45,55.7,33409.0,53.3375,53.5295,53.2319,53.4719,33409.0
2019-06-05 12:00:00,55.68,55.78,55.63,55.7,31734.0,53.4527,53.5487,53.4047,53.4719,31734.0
2019-06-05 12:05:00,55.76,55.77,55.6,55.65,17748.0,53.5295,53.5391,53.3759,53.4239,17748.0
2019-06-05 12:10:00,55.64,55.65,55.38,55.42,48838.0,53.4143,53.4239,53.1647,53.2031,48838.0
2019-06-05 12:15:00,55.43,55.46,55.29,55.39,20548.0,53.2127,53.2415,53.0783,53.1743,20548.0
2019-06-05 12:20:00,55.44,55.6,55.44,55.57,11228.0,53.2223,53.3759,53.2223,53.3471,11228.0
2019-06-05 12:25:00,55.57,55.77,55.56,55.73,20791.0,53.3471,53.5391,53.3375,53.5007,20791.0
2019-06-05 12:30:00,55.71,55.76,55.53,55.65,48993.0,53.4815,53.5295,53.3087,53.4239,48993.0
2019-06-05 12:35:00,55.72,55.98,55.66,55.95,47273.0,53.4911,53.7407,53.4335,53.7119,47273.0
2019-06-05 12:40:00,55.93,56.06,55.92,56.01,58092.0,53.6927,53.8175,53.6831,53.7695,58092.0
2019-06-05 12:45:00,56.06,56.07,55.92,55.96,28660.0,53.8175,53.8271,53.6831,53.7215,28660.0
2019-06-05 12:50:00,55.97,56.16,55.95,56.11,29421.0,53.7311,53.9135,53.7119,53.8655,29421.0
2019-06-05 12:55:00,56.13,56.15,55.94,55.94,20943.0,53.8847,53.9039,53.7023,53.7023,20943.0
2019-06-05 13:00:00,55.99,56.17,55.99,56.15,13590.0,53.7503,53.9231,53.7503,53.9039,13590.0
2019-06-05 13:05:00,56.14,56.3,56.12,56.29,38619.0,53.8943,54.0479,53.8751,54.0383,38619.0
2019-06-05 13:10:00,56.27,56.33,56.2,56.26,27933.0,54.0191,54.0767,53.9519,54.0095,27933.0
2019-06-05 13:15:00,56.26,56.4,56.19,56.36,38856.0,54.0095,54.1439,53.9423,54.1055,38856.0
2019-06-05 13:20:00,56.39,56.46,56.33,56.38,26035.0,54.1343,54.2015,54.0767,54.1247,26035.0
2019-06-05 13:25:00,56.42,56.44,56.25,56.33,13262.0,54.1631,54.1823,53.9999,54.0767,13262.0
2019-06-05 13:30:00,56.36,56.37,56.24,56.37,26291.0,54.1055,54.1151,53.9903,54.1151,26291.0
2019-06-05 13:35:00,56.34,56.52,56.3,56.42,17205.0,54.0863,54.2591,54.0479,54.1631,17205.0
2019-06-05 13:40:00,56.36,56.55,56.32,56.53,20497.0,54.1055,54.2879,54.0671,54.2687,20497.0
2019-06-05 13:45:00,56.48,56.49,56.33,56.35,22400.0,54.2207,54.2303,54.0767,54.0959,22400.0
2019-06-05 13:50:00,56.3,56.38,56.22,56.26,17660.0,54.0479,54.1247,53.9711,54.0095,17660.0
2019-06-05 13:55:00,56.23,56.3,56.15,56.24,20443.0,53.9807,54.0479,53.9039,53.9903,20443.0
2019-06-05 14:00:00,56.2,56.22,56.07,56.13,27438.0,53.9519,53.9711,53.8271,53.8847,27438.0
2019-06-05 14:05:00,56.16,56.29,56.13,56.27,10188.0,53.9135,54.0383,53.8847,54.0191,10188.0
2019-06-05 14:10:00,56.24,56.31,56.11,56.11,21881.0,53.9903,54.0575,53.8655,53.8655,21881.0
2019-06-05 14:15:00,56.1,56.1,55.86,55.93,67637.0,53.8559,53.8559,53.6255,53.6927,67637.0
2019-06-05 14:20:00,55.95,56.01,55.81,55.97,22955.0,53.7119,53.7695,53.5775,53.7311,22955.0
2019-06-05 14:25:00,55.97,55.97,55.74,55.74,23769.0,53.7311,53.7311,53.5103,53.5103,23769.0
2019-06-05 14:30:00,55.74,55.83,55.68,55.75,27269.0,53.5103,53.5967,53.4527,53.5199,27269.0
2019-06-05 14:35:00,55.78,55.9,55.78,55.84,36804.0,53.5487,53.6639,53.5487,53.6063,36804.0
2019-06-05 14:40:00,55.86,55.88,55.76,55.79,14037.0,53.6255,53.6447,53.5295,53.5583,14037.0
2019-06-05 14:45:00,55.78,55.88,55.62,55.66,70434.0,53.5487,53.6447,53.3951,53.4335,70434.0
2019-06-05 14:50:00,55.64,55.64,55.45,55.56,54088.0,53.4143,53.4143,53.2319,53.3375,54088.0
2019-06-05 14:55:00,55.55,55.67,55.45,55.61,11697.0,53.3279,53.4431,53.2319,53.3855,11697.0
2019-06-05 15:00:00,55.65,55.75,55.57,55.75,19479.0,53.4239,53.5199,53.3471,53.5199,19479.0
2019-06-05 15:05:00,55.76,55.83,55.63,55.69,15893.0,53.5295,53.5967,53.4047,53.4623,15893.0
2019-06-05 15:10:00,55.66,55.76,55.63,55.73,7221.0,53.4335,53.5295,53.4047,53.5007,7221.0
2019-06-05 15:15:00,55.72,55.86,55.67,55.85,31572.0,53.4911,53.6255,53.4431,53.6159,31572.0
2019-06-05 15:20:00,55.81,55.95,55.79,55.93,11310.0,53.5775,53.7119,53.5583,53.6927,11310.0
2019-06-05 15:25:00,55.91,55.94,55.72,55.73,20974.0,53.6735,53.7023,53.4911,53.5007,20974.0
2019-06-05 15:30:00,55.73,55.75,55.41,55.51,30315.0,53.5007,53.5199,53.1935,53.2895,30315.0
2019-06-05 15:35:00,55.51,55.62,55.36,55.62,38626.0,53.2895,53.3951,53.1455,53.3951,38626.0
2019-06-05 15:40:00,55.63,55.78,55.6,55.78,12783.0,53.4047,53.5487,53.3759,53.5487,12783.0
2019-06-05 15:45:00,55.77,55.88,55.69,55.73,98415.0,53.5391,53.6447,53.4623,53.5007,98415.0
2019-06-05 15:50:00,55.77,55.98,55.77,55.87,37131.0,53.5391,53.7407,53.5391,53.6351,37131.0
2019-06-05 15:55:00,55.9,56.07,55.82,56.07,120415.0,53.6639,53.8271,53.5871,53.8271,120415.0
2019-06-06 09:30:00,56.08,56.17,55.84,56.07,86679.0,53.8367,53.9231,53.6063,53.8271,86679.0
2019-06-06 09:35:00,56.13,56.5,56.1,56.25,52279.0,53.8847,54.2399,53.8559,53.9999,52279.0
2019-06-06 09:40:00,56.25,56.4,55.81,55.9,64742.0,53.9999,54.1439,53.5775,53.6639,64742.0
2019-06-06 09:45:00,55.87,55.97,55.67,55.76,52874.0,53.6351,53.7311,53.4431,53.5295,52874.0
2019-06-06 09:50:00,55.84,56.01,55.48,55.57,74405.0,53.6063,53.7695,53.2607,53.3471,74405.0
2019-06-06 09:55:00,55.57,55.65,55.23,55.23,58835.0,53.3471,53.4239,53.0207,53.0207,58835.0
2019-06-06 10:00:00,55.21,55.45,55.2,55.38,42856.0,53.0015,53.2319,52.9919,53.1647,42856.0
2019-06-06 10:05:00,55.38,55.46,55.09,55.17,41279.0,53.1647,53.2415,52.8863,52.9631,41279.0
2019-06-06 10:10:00,55.2,55.37,55.16,55.29,55182.0,52.9919,53.1551,52.9535,53.0783,55182.0
2019-06-06 10:15:00,55.32,55.33,55.01,55.02,69378.0,53.1071,53.1167,52.8095,52.8191,69378.0
2019-06-06 10:20:00,55.02,55.02,54.57,54.6,93855.0,52.8191,52.8191,52.3871,52.4159,93855.0
2019-06-06 10:25:00,54.59,54.82,54.53,54.6,56563.0,52.4063,52.6271,52.3487,52.4159,56563.0
2019-06-06 10:30:00,54.62,54.88,54.51,54.79,44104.0,52.4351,52.6847,52.3295,52.5983,44104.0
2019-06-06 10:35:00,54.84,55.05,54.77,55.03,62017.0,52.6463,52.8479,52.5791,52.8287,62017.0
2019-06-06 10:40:00,55.03,55.3,54.94,55.06,71335.0,52.8287,53.0879,52.7423,52.8575,71335.0
2019-06-06 10:45:00,55.07,55.1,54.8,54.9,35891.0,52.8671,52.8959,52.6079,52.7039,35891.0
2019-06-06 10:50:00,54.93,55.05,54.76,54.85,39331.0,52.7327,52.8479,52.5695,52.6559,39331.0
2019-06-06 10:55:00,54.75,54.84,54.65,54.73,58654.0,52.5599,52.6463,52.4639,52.5407,58654.0
2019-06-06 11:00:00,54.65,54.8,54.43,54.45,56455.0,52.4639,52.6079,52.2527,52.2719,56455.0
2019-06-06 11:05:00,54.41,54.87,54.33,54.82,62415.0,52.2335,52.6751,52.1567,52.6271,62415.0
2019-06-06 11:10:00,54.8,54.83,54.58,54.72,28650.0,52.6079,52.6367,52.3967,52.5311,28650.0
2019-06-06 11:15:00,54.7,54.86,54.57,54.83,64641.0,52.5119,52.6655,52.3871,52.6367,64641.0
2019-06-06 11:20:00,54.83,54.85,54.5,54.57,42289.0,52.6367,52.6559,52.3199,52.3871,42289.0
2019-06-06 11:25:00,54.6,54.84,54.57,54.81,28883.0,52.4159,52.6463,52.3871,52.6175,28883.0
2019-06-06 11:30:00,54.79,55.07,54.77,55.05,51878.0,52.5983,52.8671,52.5791,52.8479,51878.0
2019-06-06 11:35:00,55.07,55.07,54.66,54.66,52160.0,52.8671,52.8671,52.4735,52.4735,52160.0
2019-06-06 11:40:00,54.66,54.77,54.33,54.34,54312.0,52.4735,52.5791,52.1567,52.1663,54312.0
2019-06-06 11:45:00,54.33,54.51,54.04,54.15,105576.0,52.1567,52.3295,51.8783,51.9839,105576.0
2019-06-06 11:50:00,54.19,54.4,54.16,54.36,53981.0,52.0223,52.2239,51.9935,52.1855,53981.0
2019-06-06 11:55:00,54.29,54.37,54.15,54.23,21615.0,52.1183,52.1951,51.9839,52.0607,21615.0
2019-06-06 12:00:00,54.18,54.36,54.16,54.23,17139.0,52.0127,52.1855,51.9935,52.0607,17139.0
2019-06-06 12:05:00,54.23,54.34,54.1,54.2,20488.0,52.0607,52.1663,51.9359,52.0319,20488.0
2019-06-06 12:10:00,54.2,54.37,54.08,54.37,44523.0,52.0319,52.1951,51.9167,52.1951,44523.0
2019-06-06 12:15:00,54.36,54.52,54.26,54.48,39182.0,52.1855,52.3391,52.0895,52.3007,39182.0
2019-06-06 12:20:00,54.41,54.5,54.34,54.44,47794.0,52.2335,52.3199,52.1663,52.2623,47794.0
2019-06-06 12:25:00,54.4,54.54,54.36,54.48,22226.0,52.2239,52.3583,52.1855,52.3007,22226.0
2019-06-06 12:30:00,54.48,54.64,54.42,54.55,37631.0,52.3007,52.4543,52.2431,52.3679,37631.0
2019-06-06 12:35:00,54.59,54.59,54.37,54.45,34322.0,52.4063,52.4063,52.1951,52.2719,34322.0
2019-06-06 12:40:00,54.41,54.47,54.39,54.44,15166.0,52.2335,52.2911,52.2143,52.2623,15166.0
2019-06-06 12:45:00,54.46,54.7,54.46,54.68,60936.0,52.2815,52.5119,52.2815,52.4927,60936.0
2019-06-06 12:50:00,54.66,54.71,54.6,54.68,30327.0,52.4735,52.5215,52.4159,52.4927,30327.0
2019-06-06 12:55:00,54.68,54.74,54.67,54.73,33115.0,52.4927,52.5503,52.4831,52.5407,33115.0
2019-06-06 13:00:00,54.74,54.88,54.73,54.75,53639.0,52.5503,52.6847,52.5407,52.5599,53639.0
2019-06-06 13:05:00,54.76,54.76,54.65,54.69,18344.0,52.5695,52.5695,52.4639,52.5023,18344.0
2019-06-06 13:10:00,54.68,54.78,54.63,54.73,12568.0,52.4927,52.5887,52.4447,52.5407,12568.0
2019-06-06 13:15:00,54.73,54.77,54.55,54.6,21863.0,52.5407,52.5791,52.3679,52.4159,21863.0
2019-06-06 13:20:00,54.54,54.56,54.37,54.42,23389.0,52.3583,52.3775,52.1951,52.2431,23389.0
2019-06-06 13:25:00,54.41,54.56,54.41,54.55,14352.0,52.2335,52.3775,52.2335,52.3679,14352.0
2019-06-06 13:30:00,54.57,54.66,54.57,54.65,16081.0,52.3871,52.4735,52.3871,52.4639,16081.0
2019-06-06 13:35:00,54.65,54.65,54.49,54.58,16528.0,52.4639,52.4639,52.3103,52.3967,16528.0
2019-06-06 13:40:00,54.61,54.62,54.48,54.6,7880.0,52.4255,52.4351,52.3007,52.4159,7880.0
2019-06-06 13:45:00,54.64,54.67,54.6,54.65,10791.0,52.4543,52.4831,52.4159,52.4639,10791.0
2019-06-06 13:50:00,54.66,54.67,54.54,54.66,6376.0,52.4735,52.4831,52.3583,52.4735,6376.0
2019-06-06 13:55:00,54.66,54.7,54.62,54.63,6609.0,52.4735,52.5119,52.4351,52.4447,6609.0
2019-06-06 14:00:00,54.65,54.68,54.5,54.65,21925.0,52.4639,52.4927,52.3199,52.4639,21925.0
2019-06-06 14:05:00,54.61,54.67,54.56,54.62,19595.0,52.4255,52.4831,52.3775,52.4351,19595.0
2019-06-06 14:10:00,54.61,54.77,54.61,54.76,18157.0,52.4255,52.5791,52.4255,52.5695,18157.0
2019-06-06 14:15:00,54.75,54.78,54.7,54.78,12388.0,52.5599,52.5887,52.5119,52.5887,12388.0
2019-06-06 14:20:00,54.77,54.85,54.76,54.76,27630.0,52.5791,52.6559,52.5695,52.5695,27630.0
2019-06-06 14:25:00,54.84,54.86,54.7,54.72,16334.0,52.6463,52.6655,52.5119,52.5311,16334.0
2019-06-06 14:30:00,54.7,55.47,54.69,55.37,103930.0,52.5119,53.2511,52.5023,53.1551,103930.0
2019-06-06 14:35:00,55.39,55.4,55.1,55.23,45406.0,53.1743,53.1839,52.8959,53.0207,45406.0
2019-06-06 14:40:00,55.22,55.5,55.14,55.4,41277.0,53.0111,53.2799,52.9343,53.1839,41277.0
2019-06-06 14:45:00,55.43,55.45,55.21,55.26,12671.0,53.2127,53.2319,53.0015,53.0495,12671.0
2019-06-06 14:50:00,55.25,55.38,55.24,55.35,11557.0,53.0399,53.1647,53.0303,53.1359,11557.0
2019-06-06 14:55:00,55.31,55.31,55.12,55.14,18258.0,53.0975,53.0975,52.9151,52.9343,18258.0
2019-06-06 15:00:00,55.16,55.26,55.06,55.19,22059.0,52.9535,53.0495,52.8575,52.9823,22059.0
2019-06-06 15:05:00,55.15,55.27,55.12,55.13,20111.0,52.9439,53.0591,52.9151,52.9247,20111.0
2019-06-06 15:10:00,55.25,55.37,55.25,55.37,6969.0,53.0399,53.1551,53.0399,53.1551,6969.0
2019-06-06 15:15:00,55.39,55.67,55.39,55.64,61174.0,53.1743,53.4431,53.1743,53.4143,61174.0
2019-06-06 15:20:00,55.62,55.76,55.62,55.71,60217.0,53.3951,53.5295,53.3951,53.4815,60217.0
2019-06-06 15:25:00,55.7,55.82,55.7,55.78,36341.0,53.4719,53.5871,53.4719,53.5487,36341.0
2019-06-06 15:30:00,55.75,56.12,55.68,56.11,122001.0,53.5199,53.8751,53.4527,53.8655,122001.0
2019-06-06 15:35:00,56.12,56.2,55.97,56.07,59683.0,53.8751,53.9519,53.7311,53.8271,59683.0
2019-06-06 15:40:00,56.08,56.08,55.78,55.81,28151.0,53.8367,53.8367,53.5487,53.5775,28151.0
2019-06-06 15:45:00,55.8,55.91,55.72,55.88,67993.0,53.5679,53.6735,53.4911,53.6447,67993.0
2019-06-06 15:50:00,55.88,55.93,55.61,55.67,60408.0,53.6447,53.6927,53.3855,53.4431,60408.0
2019-06-06 15:55:00,55.67,55.73,55.57,55.7,104929.0,53.4431,53.5007,53.3471,53.4719,104929.0
2019-06-07 09:30:00,56.3,56.38,56.07,56.38,112853.0,54.0479,54.1247,53.8271,54.1247,112853.0
2019-06-07 09:35:00,56.39,56.74,56.37,56.71,133844.0,54.1343,54.4703,54.1151,54.4415,133844.0
2019-06-07 09:40:00,56.69,56.71,56.42,56.42,61953.0,54.4223,54.4415,54.1631,54.1631,61953.0
2019-06-07 09:45:00,56.41,56.58,56.01,56.02,89072.0,54.1535,54.3167,53.7695,53.7791,89072.0
2019-06-07 09:50:00,56.01,56.38,55.91,56.37,105794.0,53.7695,54.1247,53.6735,54.1151,105794.0
2019-06-07 09:55:00,56.4,56.6,56.33,56.54,111575.0,54.1439,54.3359,54.0767,54.2783,111575.0
2019-06-07 10:00:00,56.51,56.58,56.4,56.58,41214.0,54.2495,54.3167,54.1439,54.3167,41214.0
2019-06-07 10:05:00,56.58,56.73,56.45,56.48,55769.0,54.3167,54.4607,54.1919,54.2207,55769.0
2019-06-07 10:10:00,56.47,56.5,56.12,56.13,77241.0,54.2111,54.2399,53.8751,53.8847,77241.0
2019-06-07 10:15:00,56.21,56.47,56.19,56.42,71029.0,53.9615,54.2111,53.9423,54.1631,71029.0
2019-06-07 10:20:00,56.42,56.42,56.16,56.38,35169.0,54.1631,54.1631,53.9135,54.1247,35169.0
2019-06-07 10:25:00,56.38,56.42,56.2,56.39,40128.0,54.1247,54.1631,53.9519,54.1343,40128.0
2019-06-07 10:30:00,56.44,56.82,56.44,56.81,92064.0,54.1823,54.5471,54.1823,54.5375,92064.0
2019-06-07 10:35:00,56.82,57.22,56.77,57.12,131218.0,54.5471,54.9311,54.4991,54.8351,131218.0
2019-06-07 10:40:00,57.12,57.19,57.01,57.1,76500.0,54.8351,54.9023,54.7295,54.8159,76500.0
2019-06-07 10:45:00,57.07,57.34,57.05,57.22,98019.0,54.7871,55.0463,54.7679,54.9311,98019.0
2019-06-07 10:50:00,57.3,57.51,57.27,57.39,58691.0,55.0079,55.2095,54.9791,55.0943,58691.0
2019-06-07 10:55:00,57.39,57.56,57.32,57.5,41566.0,55.0943,55.2575,55.0271,55.1999,41566.0
2019-06-07 11:00:00,57.44,57.5,57.17,57.17,64337.0,55.1423,55.1999,54.8831,54.8831,64337.0
2019-06-07 11:05:00,57.18,57.18,56.82,57.05,56672.0,54.8927,54.8927,54.5471,54.7679,56672.0
2019-06-07 11:10:00,57.07,57.16,56.77,56.77,50491.0,54.7871,54.8735,54.4991,54.4991,50491.0
2019-06-07 11:15:00,56.78,56.98,56.69,56.85,48211.0,54.5087,54.7007,54.4223,54.5759,48211.0
2019-06-07 11:20:00,56.87,57.0,56.64,56.64,34862.0,54.5951,54.7199,54.3743,54.3743,34862.0
2019-06-07 11:25:00,56.66,56.75,56.39,56.43,114358.0,54.3935,54.4799,54.1343,54.1727,114358.0
2019-06-07 11:30:00,56.43,56.62,56.34,56.47,80865.0,54.1727,54.3551,54.0863,54.2111,80865.0
2019-06-07 11:35:00,56.5,56.55,56.41,56.45,51939.0,54.2399,54.2879,54.1535,54.1919,51939.0
2019-06-07 11:40:00,56.54,56.66,56.52,56.61,28931.0,54.2783,54.3935,54.2591,54.3455,28931.0
2019-06-07 11:45:00,56.64,56.72,56.42,56.72,35817.0,54.3743,54.4511,54.1631,54.4511,35817.0
2019-06-07 11:50:00,56.69,56.77,56.52,56.58,17745.0,54.4223,54.4991,54.2591,54.3167,17745.0
2019-06-07 11:55:00,56.58,56.72,56.55,56.58,24733.0,54.3167,54.4511,54.2879,54.3167,24733.0
2019-06-07 12:00:00,56.58,56.65,56.4,56.46,26313.0,54.3167,54.3839,54.1439,54.2015,26313.0
2019-06-07 12:05:00,56.5,56.71,56.44,56.65,20215.0,54.2399,54.4415,54.1823,54.3839,20215.0
2019-06-07 12:10:00,56.68,56.81,56.58,56.77,41312.0,54.4127,54.5375,54.3167,54.4991,41312.0
2019-06-07 12:15:00,56.76,56.79,56.7,56.74,60117.0,54.4895,54.5183,54.4319,54.4703,60117.0
2019-06-07 12:20:00,56.72,56.99,56.7,56.95,32447.0,54.4511,54.7103,54.4319,54.6719,32447.0
2019-06-07 12:25:00,56.95,57.02,56.86,56.99,52934.0,54.6719,54.7391,54.5855,54.7103,52934.0
2019-06-07 12:30:00,57.03,57.15,56.97,57.12,32046.0,54.7487,54.8639,54.6911,54.8351,32046.0
2019-06-07 12:35:00,57.14,57.14,56.89,57.03,15253.0,54.8543,54.8543,54.6143,54.7487,15253.0
2019-06-07 12:40:00,57.02,57.23,57.0,57.22,38411.0,54.7391,54.9407,54.7199,54.9311,38411.0
2019-06-07 12:45:00,57.23,57.23,57.1,57.11,15782.0,54.9407,54.9407,54.8159,54.8255,15782.0
2019-06-07 12:50:00,57.15,57.25,57.1,57.1,30387.0,54.8639,54.9599,54.8159,54.8159,30387.0
2019-06-07 12:55:00,57.1,57.35,57.08,57.35,22927.0,54.8159,55.0559,54.7967,55.0559,22927.0
2019-06-07 13:00:00,57.37,57.39,57.27,57.31,35357.0,55.0751,55.0943,54.9791,55.0175,35357.0
2019-06-07 13:05:00,57.32,57.36,57.24,57.28,30734.0,55.0271,55.0655,54.9503,54.9887,30734.0
2019-06-07 13:10:00,57.3,57.3,57.2,57.26,17494.0,55.0079,55.0079,54.9119,54.9695,17494.0
2019-06-07 13:15:00,57.27,57.29,57.09,57.25,35863.0,54.9791,54.9983,54.8063,54.9599,35863.0
2019-06-07 13:20:00,57.26,57.31,57.0,57.06,16980.0,54.9695,55.0175,54.7199,54.7775,16980.0
2019-06-07 13:25:00,57.09,57.18,57.04,57.07,11435.0,54.8063,54.8927,54.7583,54.7871,11435.0
2019-06-07 13:30:00,57.09,57.22,57.07,57.18,15980.0,54.8063,54.9311,54.7871,54.8927,15980.0
2019-06-07 13:35:00,57.23,57.34,57.19,57.3,12270.0,54.9407,55.0463,54.9023,55.0079,12270.0
2019-06-07 13:40:00,57.33,57.34,57.15,57.3,27108.0,55.0367,55.0463,54.8639,55.0079,27108.0
2019-06-07 13:45:00,57.28,57.28,57.12,57.13,10999.0,54.9887,54.9887,54.8351,54.8447,10999.0
2019-06-07 13:50:00,57.15,57.19,57.09,57.14,11185.0,54.8639,54.9023,54.8063,54.8543,11185.0
2019-06-07 13:55:00,57.16,57.32,57.08,57.32,51506.0,54.8735,55.0271,54.7967,55.0271,51506.0
2019-06-07 14:00:00,57.32,57.33,57.12,57.2,25750.0,55.0271,55.0367,54.8351,54.9119,25750.0
2019-06-07 14:05:00,57.14,57.16,57.03,57.08,20884.0,54.8543,54.8735,54.7487,54.7967,20884.0
2019-06-07 14:10:00,57.1,57.23,57.1,57.18,11837.0,54.8159,54.9407,54.8159,54.8927,11837.0
2019-06-07 14:15:00,57.18,57.25,57.1,57.1,16261.0,54.8927,54.9599,54.8159,54.8159,16261.0
2019-06-07 14:20:00,57.08,57.19,57.01,57.19,13369.0,54.7967,54.9023,54.7295,54.9023,13369.0
2019-06-07 14:25:00,57.18,57.18,56.97,57.04,25485.0,54.8927,54.8927,54.6911,54.7583,25485.0
2019-06-07 14:30:00,57.03,57.18,57.03,57.18,12138.0,54.7487,54.8927,54.7487,54.8927,12138.0
2019-06-07 14:35:00,57.16,57.17,57.08,57.14,14220.0,54.8735,54.8831,54.7967,54.8543,14220.0
2019-06-07 14:40:00,57.14,57.2,57.06,57.11,24694.0,54.8543,54.9119,54.7775,54.8255,24694.0
2019-06-07 14:45:00,57.08,57.1,56.78,56.82,50023.0,54.7967,54.8159,54.5087,54.5471,50023.0
2019-06-07 14:50:00,56.79,56.98,56.78,56.95,23287.0,54.5183,54.7007,54.5087,54.6719,23287.0
2019-06-07 14:55:00,56.89,56.95,56.88,56.92,17454.0,54.6143,54.6719,54.6047,54.6431,17454.0
2019-06-07 15:00:00,56.92,57.11,56.89,57.04,24511.0,54.6431,54.8255,54.6143,54.7583,24511.0
2019-06-07 15:05:00,57.02,57.04,56.91,57.01,12234.0,54.7391,54.7583,54.6335,54.7295,12234.0
2019-06-07 15:10:00,57.01,57.16,56.94,57.16,15873.0,54.7295,54.8735,54.6623,54.8735,15873.0
2019-06-07 15:15:00,57.14,57.18,57.07,57.08,13402.0,54.8543,54.8927,54.7871,54.7967,13402.0
2019-06-07 15:20:00,57.09,57.24,57.04,57.19,21606.0,54.8063,54.9503,54.7583,54.9023,21606.0
2019-06-07 15:25:00,57.19,57.38,57.19,57.33,53911.0,54.9023,55.0847,54.9023,55.0367,53911.0
2019-06-07 15:30:00,57.32,57.33,57.19,57.25,56197.0,55.0271,55.0367,54.9023,54.9599,56197.0
2019-06-07 15:35:00,57.25,57.28,57.18,57.22,24807.0,54.9599,54.9887,54.8927,54.9311,24807.0
2019-06-07 15:40:00,57.25,57.34,57.19,57.2,33414.0,54.9599,55.0463,54.9023,54.9119,33414.0
2019-06-07 15:45:00,57.2,57.21,57.06,57.12,83619.0,54.9119,54.9215,54.7775,54.8351,83619.0
2019-06-07 15:50:00,57.16,57.17,56.93,56.96,61545.0,54.8735,54.8831,54.6527,54.6815,61545.0
2019-06-07 15:55:00,56.95,57.01,56.78,56.79,87586.0,54.6719,54.7295,54.5087,54.5183,87586.0
2019-06-10 09:30:00,57.53,58.27,57.53,58.26,256332.0,55.2287,55.9391,55.2287,55.9295,256332.0
2019-06-10 09:35:00,58.27,58.5,58.26,58.4,177400.0,55.9391,56.1599,55.9295,56.0639,177400.0
2019-06-10 09:40:00,58.44,58.7,58.37,58.69,145311.0,56.1023,56.3519,56.0351,56.3423,145311.0
2019-06-10 09:45:00,58.69,58.8,58.49,58.53,97214.0,56.3423,56.4479,56.1503,56.1887,97214.0
2019-06-10 09:50:00,58.57,58.89,58.48,58.66,85858.0,56.2271,56.5343,56.1407,56.3135,85858.0
2019-06-10 09:55:00,58.68,59.04,58.68,59.02,58674.0,56.3327,56.6783,56.3327,56.6591,58674.0
2019-06-10 10:00:00,59.05,59.16,58.91,59.02,65788.0,56.6879,56.7935,56.5535,56.6591,65788.0
2019-06-10 10:05:00,59.01,59.09,58.84,59.04,65258.0,56.6495,56.7263,56.4863,56.6783,65258.0
2019-06-10 10:10:00,59.04,59.08,58.77,58.9,44174.0,56.6783,56.7167,56.4191,56.5439,44174.0
2019-06-10 10:15:00,58.91,59.1,58.89,58.95,34089.0,56.5535,56.7359,56.5343,56.5919,34089.0
2019-06-10 10:20:00,58.99,58.99,58.73,58.81,45887.0,56.6303,56.6303,56.3807,56.4575,45887.0
2019-06-10 10:25:00,58.87,59.04,58.75,58.97,28209.0,56.5151,56.6783,56.3999,56.6111,28209.0
2019-06-10 10:30:00,58.93,58.94,58.8,58.85,17961.0,56.5727,56.5823,56.4479,56.4959,17961.0
2019-06-10 10:35:00,58.82,58.92,58.68,58.73,24843.0,56.4671,56.5631,56.3327,56.3807,24843.0
2019-06-10 10:40:00,58.71,58.96,58.66,58.91,50403.0,56.3615,56.6015,56.3135,56.5535,50403.0
2019-06-10 10:45:00,58.91,59.03,58.83,58.97,41805.0,56.5535,56.6687,56.4767,56.6111,41805.0
2019-06-10 10:50:00,58.93,59.18,58.82,59.15,38055.0,56.5727,56.8127,56.4671,56.7839,38055.0
2019-06-10 10:55:00,59.13,59.13,58.96,59.03,30697.0,56.7647,56.7647,56.6015,56.6687,30697.0
2019-06-10 11:00:00,58.99,59.11,58.97,59.0,21567.0,56.6303,56.7455,56.6111,56.6399,21567.0
2019-06-10 11:05:00,59.0,59.08,58.88,59.06,26524.0,56.6399,56.7167,56.5247,56.6975,26524.0
2019-06-10 11:10:00,59.08,59.15,58.84,58.91,50035.0,56.7167,56.7839,56.4863,56.5535,50035.0
2019-06-10 11:15:00,58.88,58.95,58.8,58.95,18851.0,56.5247,56.5919,56.4479,56.5919,18851.0
2019-06-10 11:20:00,58.92,58.99,58.81,58.87,26823.0,56.5631,56.6303,56.4575,56.5151,26823.0
2019-06-10 11:25:00,58.89,58.96,58.82,58.84,25027.0,56.5343,56.6015,56.4671,56.4863,25027.0
2019-06-10 11:30:00,58.82,58.9,58.63,58.68,36878.0,56.4671,56.5439,56.2847,56.3327,36878.0
2019-06-10 11:35:00,58.76,58.81,58.53,58.81,41384.0,56.4095,56.4575,56.1887,56.4575,41384.0
2019-06-10 11:40:00,58.82,59.28,58.82,59.25,72410.0,56.4671,56.9087,56.4671,56.8799,72410.0
2019-06-10 11:45:00,59.21,59.23,59.05,59.15,31383.0,56.8415,56.8607,56.6879,56.7839,31383.0
2019-06-10 11:50:00,59.19,59.3,59.15,59.3,28067.0,56.8223,56.9279,56.7839,56.9279,28067.0
2019-06-10 11:55:00,59.3,59.4,59.24,59.33,30121.0,56.9279,57.0239,56.8703,56.9567,30121.0
2019-06-10 12:00:00,59.34,59.34,59.1,59.1,23964.0,56.9663,56.9663,56.7359,56.7359,23964.0
2019-06-10 12:05:00,59.09,59.11,58.9,58.92,15012.0,56.7263,56.7455,56.5439,56.5631,15012.0
2019-06-10 12:10:00,58.92,59.0,58.88,58.93,38366.0,56.5631,56.6399,56.5247,56.5727,38366.0
2019-06-10 12:15:00,58.91,59.02,58.77,58.77,35721.0,56.5535,56.6591,56.4191,56.4191,35721.0
2019-06-10 12:20:00,58.78,58.79,58.48,58.49,41464.0,56.4287,56.4383,56.1407,56.1503,41464.0
2019-06-10 12:25:00,58.51,58.53,58.38,58.45,20780.0,56.1695,56.1887,56.0447,56.1119,20780.0
2019-06-10 12:30:00,58.42,58.49,58.28,58.37,23531.0,56.0831,56.1503,55.9487,56.0351,23531.0
2019-06-10 12:35:00,58.36,58.5,58.28,58.49,47689.0,56.0255,56.1599,55.9487,56.1503,47689.0
2019-06-10 12:40:00,58.49,58.56,58.47,58.51,23119.0,56.1503,56.2175,56.1311,56.1695,23119.0
2019-06-10 12:45:00,58.48,58.53,58.31,58.49,19987.0,56.1407,56.1887,55.9775,56.1503,19987.0
2019-06-10 12:50:00,58.48,58.59,58.4,58.59,10354.0,56.1407,56.2463,56.0639,56.2463,10354.0
2019-06-10 12:55:00,58.57,58.59,58.37,58.37,18956.0,56.2271,56.2463,56.0351,56.0351,18956.0
2019-06-10 13:00:00,58.41,58.56,58.32,58.55,24065.0,56.0735,56.2175,55.9871,56.2079,24065.0
2019-06-10 13:05:00,58.49,58.52,58.4,58.4,15492.0,56.1503,56.1791,56.0639,56.0639,15492.0
2019-06-10 13:10:00,58.46,58.63,58.46,58.63,20157.0,56.1215,56.2847,56.1215,56.2847,20157.0
2019-06-10 13:15:00,58.62,58.68,58.51,58.6,18628.0,56.2751,56.3327,56.1695,56.2559,18628.0
2019-06-10 13:20:00,58.56,58.66,58.53,58.56,15184.0,56.2175,56.3135,56.1887,56.2175,15184.0
2019-06-10 13:25:00,58.55,58.56,58.47,58.55,11272.0,56.2079,56.2175,56.1311,56.2079,11272.0
2019-06-10 13:30:00,58.6,58.66,58.52,58.54,19921.0,56.2559,56.3135,56.1791,56.1983,19921.0
2019-06-10 13:35:00,58.55,58.59,58.53,58.53,11608.0,56.2079,56.2463,56.1887,56.1887,11608.0
2019-06-10 13:40:00,58.54,58.63,58.32,58.32,19177.0,56.1983,56.2847,55.9871,55.9871,19177.0
2019-06-10 13:45:00,58.32,58.33,58.23,58.23,18046.0,55.9871,55.9967,55.9007,55.9007,18046.0
2019-06-10 13:50:00,58.22,58.28,58.11,58.2,35824.0,55.8911,55.9487,55.7855,55.8719,35824.0
2019-06-10 13:55:00,58.18,58.31,58.13,58.27,12708.0,55.8527,55.9775,55.8047,55.9391,12708.0
2019-06-10 14:00:00,58.23,58.31,57.84,57.92,72762.0,55.9007,55.9775,55.5263,55.6031,72762.0
2019-06-10 14:05:00,57.91,58.05,57.9,57.96,16279.0,55.5935,55.7279,55.5839,55.6415,16279.0
2019-06-10 14:10:00,57.93,58.01,57.78,57.89,25196.0,55.6127,55.6895,55.4687,55.5743,25196.0
2019-06-10 14:15:00,57.88,57.88,57.58,57.61,50433.0,55.5647,55.5647,55.2767,55.3055,50433.0
2019-06-10 14:20:00,57.62,57.9,57.6,57.86,35729.0,55.3151,55.5839,55.2959,55.5455,35729.0
2019-06-10 14:25:00,57.84,57.89,57.75,57.87,20467.0,55.5263,55.5743,55.4399,55.5551,20467.0
2019-06-10 14:30:00,57.85,57.98,57.8,57.95,25039.0,55.5359,55.6607,55.4879,55.6319,25039.0
2019-06-10 14:35:00,57.94,58.1,57.9,57.98,24585.0,55.6223,55.7759,55.5839,55.6607,24585.0
2019-06-10 14:40:00,57.96,58.04,57.85,57.97,13686.0,55.6415,55.7183,55.5359,55.6511,13686.0
2019-06-10 14:45:00,58.0,58.21,57.99,58.2,23196.0,55.6799,55.8815,55.6703,55.8719,23196.0
2019-06-10 14:50:00,58.22,58.29,58.13,58.14,26571.0,55.8911,55.9583,55.8047,55.8143,26571.0
2019-06-10 14:55:00,58.17,58.28,58.15,58.27,24659.0,55.8431,55.9487,55.8239,55.9391,24659.0
2019-06-10 15:00:00,58.21,58.23,58.06,58.2,33662.0,55.8815,55.9007,55.7375,55.8719,33662.0
2019-06-10 15:05:00,58.19,58.39,58.15,58.39,18127.0,55.8623,56.0543,55.8239,56.0543,18127.0
2019-06-10 15:10:00,58.4,58.45,58.18,58.18,24970.0,56.0639,56.1119,55.8527,55.8527,24970.0
2019-06-10 15:15:00,58.19,58.31,58.13,58.22,27179.0,55.8623,55.9775,55.8047,55.8911,27179.0
2019-06-10 15:20:00,58.27,58.27,58.1,58.14,12514.0,55.9391,55.9391,55.7759,55.8143,12514.0
2019-06-10 15:25:00,58.1,58.13,57.92,57.96,28076.0,55.7759,55.8047,55.6031,55.6415,28076.0
2019-06-10 15:30:00,57.97,58.16,57.86,58.04,42171.0,55.6511,55.8335,55.5455,55.7183,42171.0
2019-06-10 15:35:00,58.04,58.04,57.86,57.91,21309.0,55.7183,55.7183,55.5455,55.5935,21309.0
2019-06-10 15:40:00,57.9,58.01,57.81,57.89,32747.0,55.5839,55.6895,55.4975,55.5743,32747.0
2019-06-10 15:45:00,57.91,57.95,57.76,57.78,35732.0,55.5935,55.6319,55.4495,55.4687,35732.0
2019-06-10 15:50:00,57.79,57.87,57.63,57.82,45737.0,55.4783,55.5551,55.3247,55.5071,45737.0
2019-06-10 15:55:00,57.8,57.9,57.74,57.82,67863.0,55.4879,55.5839,55.4303,55.5071,67863.0
2019-06-11 09:30:00,59.15,59.25,58.91,59.05,136690.0,56.7839,56.8799,56.5535,56.6879,136690.0
2019-06-11 09:35:00,59.06,59.38,58.87,58.98,131836.0,56.6975,57.0047,56.5151,56.6207,131836.0
2019-06-11 09:40:00,59.01,59.39,59.0,59.38,75746.0,56.6495,57.0143,56.6399,57.0047,75746.0
2019-06-11 09:45:00,59.38,59.51,59.01,59.2,81880.0,57.0047,57.1295,56.6495,56.8319,81880.0
2019-06-11 09:50:00,59.23,59.3,58.97,59.18,69976.0,56.8607,56.9279,56.6111,56.8127,69976.0
2019-06-11 09:55:00,59.15,59.37,58.82,58.82,65284.0,56.7839,56.9951,56.4671,56.4671,65284.0
2019-06-11 10:00:00,58.81,59.1,58.81,58.96,65521.0,56.4575,56.7359,56.4575,56.6015,65521.0
2019-06-11 10:05:00,59.01,59.01,58.24,58.24,80173.0,56.6495,56.6495,55.9103,55.9103,80173.0
2019-06-11 10:10:00,58.28,58.33,57.91,58.02,96975.0,55.9487,55.9967,55.5935,55.6991,96975.0
2019-06-11 10:15:00,58.07,58.33,58.07,58.27,90569.0,55.7471,55.9967,55.7471,55.9391,90569.0
2019-06-11 10:20:00,58.3,58.4,58.02,58.19,70958.0,55.9679,56.0639,55.6991,55.8623,70958.0
2019-06-11 10:25:00,58.28,58.3,58.02,58.29,36619.0,55.9487,55.9679,55.6991,55.9583,36619.0
2019-06-11 10:30:00,58.27,58.27,57.93,58.05,56820.0,55.9391,55.9391,55.6127,55.7279,56820.0
2019-06-11 10:35:00,57.99,58.18,57.81,58.15,30406.0,55.6703,55.8527,55.4975,55.8239,30406.0
2019-06-11 10:40:00,58.13,58.22,57.65,57.66,72240.0,55.8047,55.8911,55.3439,55.3535,72240.0
2019-06-11 10:45:00,57.71,57.94,57.71,57.76,46231.0,55.4015,55.6223,55.4015,55.4495,46231.0
2019-06-11 10:50:00,57.78,57.98,57.66,57.96,34487.0,55.4687,55.6607,55.3535,55.6415,34487.0
2019-06-11 10:55:00,57.97,58.01,57.86,57.93,48444.0,55.6511,55.6895,55.5455,55.6127,48444.0
2019-06-11 11:00:00,57.94,58.24,57.75,58.21,41246.0,55.6223,55.9103,55.4399,55.8815,41246.0
2019-06-11 11:05:00,58.22,58.37,58.18,58.37,55870.0,55.8911,56.0351,55.8527,56.0351,55870.0
2019-06-11 11:10:00,58.34,58.43,58.0,58.04,28215.0,56.0063,56.0927,55.6799,55.7183,28215.0
2019-06-11 11:15:00,58.02,58.09,57.88,57.97,24702.0,55.6991,55.7663,55.5647,55.6511,24702.0
2019-06-11 11:20:00,57.96,57.98,57.7,57.83,40372.0,55.6415,55.6607,55.3919,55.5167,40372.0
2019-06-11 11:25:00,57.85,57.85,57.37,57.49,63776.0,55.5359,55.5359,55.0751,55.1903,63776.0
2019-06-11 11:30:00,57.49,57.6,57.3,57.32,44756.0,55.1903,55.2959,55.0079,55.0271,44756.0
2019-06-11 11:35:00,57.35,57.38,57.06,57.07,71068.0,55.0559,55.0847,54.7775,54.7871,71068.0
2019-06-11 11:40:00,57.1,57.28,57.09,57.11,34671.0,54.8159,54.9887,54.8063,54.8255,34671.0
2019-06-11 11:45:00,57.09,57.2,56.99,57.1,53793.0,54.8063,54.9119,54.7103,54.8159,53793.0
2019-06-11 11:50:00,57.13,57.36,57.12,57.33,71330.0,54.8447,55.0655,54.8351,55.0367,71330.0
2019-06-11 11:55:00,57.31,57.39,57.08,57.08,34135.0,55.0175,55.0943,54.7967,54.7967,34135.0
2019-06-11 12:00:00,57.09,57.19,56.85,56.85,44081.0,54.8063,54.9023,54.5759,54.5759,44081.0
2019-06-11 12:05:00,56.87,56.87,56.49,56.69,88668.0,54.5951,54.5951,54.2303,54.4223,88668.0
2019-06-11 12:10:00,56.72,56.81,56.58,56.68,31522.0,54.4511,54.5375,54.3167,54.4127,31522.0
2019-06-11 12:15:00,56.64,56.69,56.55,56.58,36216.0,54.3743,54.4223,54.2879,54.3167,36216.0
2019-06-11 12:20:00,56.57,56.83,56.56,56.76,34500.0,54.3071,54.5567,54.2975,54.4895,34500.0
2019-06-11 12:25:00,56.71,56.79,56.68,56.74,21724.0,54.4415,54.5183,54.4127,54.4703,21724.0
2019-06-11 12:30:00,56.7,57.08,56.7,56.99,42784.0,54.4319,54.7967,54.4319,54.7103,42784.0
2019-06-11 12:35:00,56.96,56.99,56.8,56.91,24476.0,54.6815,54.7103,54.5279,54.6335,24476.0
2019-06-11 12:40:00,56.86,56.93,56.67,56.9,34399.0,54.5855,54.6527,54.4031,54.6239,34399.0
2019-06-11 12:45:00,56.84,56.97,56.74,56.75,15908.0,54.5663,54.6911,54.4703,54.4799,15908.0
2019-06-11 12:50:00,56.84,56.91,56.73,56.73,17730.0,54.5663,54.6335,54.4607,54.4607,17730.0
2019-06-11 12:55:00,56.72,56.77,56.6,56.69,23078.0,54.4511,54.4991,54.3359,54.4223,23078.0
2019-06-11 13:00:00,56.67,56.94,56.67,56.89,26266.0,54.4031,54.6623,54.4031,54.6143,26266.0
2019-06-11 13:05:00,56.92,56.92,56.76,56.89,18002.0,54.6431,54.6431,54.4895,54.6143,18002.0
2019-06-11 13:10:00,56.8,56.98,56.78,56.97,45991.0,54.5279,54.7007,54.5087,54.6911,45991.0
2019-06-11 13:15:00,57.01,57.05,56.77,56.78,35601.0,54.7295,54.7679,54.4991,54.5087,35601.0
2019-06-11 13:20:00,56.77,56.92,56.76,56.83,15516.0,54.4991,54.6431,54.4895,54.5567,15516.0
2019-06-11 13:25:00,56.78,56.8,56.58,56.74,31660.0,54.5087,54.5279,54.3167,54.4703,31660.0
2019-06-11 13:30:00,56.75,56.91,56.63,56.9,15871.0,54.4799,54.6335,54.3647,54.6239,15871.0
2019-06-11 13:35:00,56.87,57.03,56.86,57.03,19869.0,54.5951,54.7487,54.5855,54.7487,19869.0
2019-06-11 13:40:00,57.03,57.22,56.96,57.2,30541.0,54.7487,54.9311,54.6815,54.9119,30541.0
2019-06-11 13:45:00,57.22,57.27,57.16,57.26,23936.0,54.9311,54.9791,54.8735,54.9695,23936.0
2019-06-11 13:50:00,57.28,57.43,57.27,57.43,29832.0,54.9887,55.1327,54.9791,55.1327,29832.0
2019-06-11 13:55:00,57.43,57.63,57.43,57.59,28242.0,55.1327,55.3247,55.1327,55.2863,28242.0
2019-06-11 14:00:00,57.59,57.83,57.59,57.72,46475.0,55.2863,55.5167,55.2863,55.4111,46475.0
2019-06-11 14:05:00,57.71,57.72,57.57,57.64,30022.0,55.4015,55.4111,55.2671,55.3343,30022.0
2019-06-11 14:10:00,57.67,57.67,57.55,57.6,10229.0,55.3631,55.3631,55.2479,55.2959,10229.0
2019-06-11 14:15:00,57.57,57.64,57.51,57.54,12115.0,55.2671,55.3343,55.2095,55.2383,12115.0
2019-06-11 14:20:00,57.52,57.6,57.51,57.53,4625.0,55.2191,55.2959,55.2095,55.2287,4625.0
2019-06-11 14:25:00,57.51,57.57,57.42,57.46,11084.0,55.2095,55.2671,55.1231,55.1615,11084.0
2019-06-11 14:30:00,57.44,57.45,57.31,57.38,24134.0,55.1423,55.1519,55.0175,55.0847,24134.0
2019-06-11 14:35:00,57.3,57.31,57.01,57.02,70999.0,55.0079,55.0175,54.7295,54.7391,70999.0
2019-06-11 14:40:00,57.03,57.09,56.95,57.09,19631.0,54.7487,54.8063,54.6719,54.8063,19631.0
2019-06-11 14:45:00,57.08,57.08,56.84,56.99,19639.0,54.7967,54.7967,54.5663,54.7103,19639.0
2019-06-11 14:50:00,56.98,57.07,56.97,57.02,10498.0,54.7007,54.7871,54.6911,54.7391,10498.0
2019-06-11 14:55:00,57.0,57.17,56.95,57.17,22480.0,54.7199,54.8831,54.6719,54.8831,22480.0
2019-06-11 15:00:00,57.12,57.24,56.94,57.0,39476.0,54.8351,54.9503,54.6623,54.7199,39476.0
2019-06-11 15:05:00,56.97,57.22,56.96,57.18,25050.0,54.6911,54.9311,54.6815,54.8927,25050.0
2019-06-11 15:10:00,57.22,57.27,57.15,57.15,29238.0,54.9311,54.9791,54.8639,54.8639,29238.0
2019-06-11 15:15:00,57.15,57.28,57.12,57.15,9392.0,54.8639,54.9887,54.8351,54.8639,9392.0
2019-06-11 15:20:00,57.22,57.26,57.09,57.23,24840.0,54.9311,54.9695,54.8063,54.9407,24840.0
2019-06-11 15:25:00,57.24,57.32,57.13,57.32,21984.0,54.9503,55.0271,54.8447,55.0271,21984.0
2019-06-11 15:30:00,57.28,57.54,57.22,57.43,58011.0,54.9887,55.2383,54.9311,55.1327,58011.0
2019-06-11 15:35:00,57.44,57.45,57.27,57.4,20345.0,55.1423,55.1519,54.9791,55.1039,20345.0
2019-06-11 15:40:00,57.32,57.37,57.16,57.21,14653.0,55.0271,55.0751,54.8735,54.9215,14653.0
2019-06-11 15:45:00,57.22,57.26,57.14,57.21,20030.0,54.9311,54.9695,54.8543,54.9215,20030.0
2019-06-11 15:50:00,57.18,57.23,57.0,57.23,62444.0,54.8927,54.9407,54.7199,54.9407,62444.0
2019-06-11 15:55:00,57.23,57.37,57.19,57.31,185617.0,54.9407,55.0751,54.9023,55.0175,185617.0
2019-06-12 09:30:00,57.14,57.23,56.89,56.98,131578.0,54.8543,54.9407,54.6143,54.7007,131578.0
2019-06-12 09:35:00,57.0,57.34,56.95,57.33,102137.0,54.7199,55.0463,54.6719,55.0367,102137.0
2019-06-12 09:40:00,57.35,57.58,57.22,57.56,53992.0,55.0559,55.2767,54.9311,55.2575,53992.0
2019-06-12 09:45:00,57.53,57.57,57.05,57.11,53941.0,55.2287,55.2671,54.7679,54.8255,53941.0
2019-06-12 09:50:00,57.13,57.25,56.9,56.93,56393.0,54.8447,54.9599,54.6239,54.6527,56393.0
2019-06-12 09:55:00,56.88,56.98,56.68,56.8,76345.0,54.6047,54.7007,54.4127,54.5279,76345.0
2019-06-12 10:00:00,56.82,57.01,56.75,56.87,66514.0,54.5471,54.7295,54.4799,54.5951,66514.0
2019-06-12 10:05:00,56.84,56.93,56.59,56.64,41258.0,54.5663,54.6527,54.3263,54.3743,41258.0
2019-06-12 10:10:00,56.65,56.8,56.65,56.7,48369.0,54.3839,54.5279,54.3839,54.4319,48369.0
2019-06-12 10:15:00,56.64,56.79,56.64,56.76,29941.0,54.3743,54.5183,54.3743,54.4895,29941.0
2019-06-12 10:20:00,56.71,56.98,56.7,56.76,38017.0,54.4415,54.7007,54.4319,54.4895,38017.0
2019-06-12 10:25:00,56.8,56.82,56.61,56.75,76739.0,54.5279,54.5471,54.3455,54.4799,76739.0
2019-06-12 10:30:00,56.77,56.88,56.53,56.76,66034.0,54.4991,54.6047,54.2687,54.4895,66034.0
2019-06-12 10:35:00,56.8,57.18,56.79,57.09,70529.0,54.5279,54.8927,54.5183,54.8063,70529.0
2019-06-12 10:40:00,57.12,57.35,57.12,57.28,47563.0,54.8351,55.0559,54.8351,54.9887,47563.0
2019-06-12 10:45:00,57.29,57.52,57.29,57.34,46376.0,54.9983,55.2191,54.9983,55.0463,46376.0
2019-06-12 10:50:00,57.35,57.43,57.31,57.35,28366.0,55.0559,55.1327,55.0175,55.0559,28366.0
2019-06-12 10:55:00,57.27,57.31,56.92,56.99,83130.0,54.9791,55.0175,54.6431,54.7103,83130.0
2019-06-12 11:00:00,56.93,57.1,56.85,57.03,76920.0,54.6527,54.8159,54.5759,54.7487,76920.0
2019-06-12 11:05:00,57.03,57.11,56.89,56.96,30482.0,54.7487,54.8255,54.6143,54.6815,30482.0
2019-06-12 11:10:00,56.95,57.03,56.78,56.84,23786.0,54.6719,54.7487,54.5087,54.5663,23786.0
2019-06-12 11:15:00,56.86,57.0,56.86,57.0,29541.0,54.5855,54.7199,54.5855,54.7199,29541.0
2019-06-12 11:20:00,57.0,57.03,56.75,56.99,28794.0,54.7199,54.7487,54.4799,54.7103,28794.0
2019-06-12 11:25:00,56.98,57.09,56.78,56.81,34505.0,54.7007,54.8063,54.5087,54.5375,34505.0
2019-06-12 11:30:00,56.83,57.08,56.79,56.98,28331.0,54.5567,54.7967,54.5183,54.7007,28331.0
2019-06-12 11:35:00,56.99,57.01,56.65,56.68,48758.0,54.7103,54.7295,54.3839,54.4127,48758.0
2019-06-12 11:40:00,56.65,56.83,56.63,56.73,30735.0,54.3839,54.5567,54.3647,54.4607,30735.0
2019-06-12 11:45:00,56.73,56.77,56.63,56.7,19444.0,54.4607,54.4991,54.3647,54.4319,19444.0
2019-06-12 11:50:00,56.72,56.87,56.66,56.67,19080.0,54.4511,54.5951,54.3935,54.4031,19080.0
2019-06-12 11:55:00,56.66,56.85,56.66,56.76,20872.0,54.3935,54.5759,54.3935,54.4895,20872.0
2019-06-12 12:00:00,56.8,57.02,56.8,56.98,25482.0,54.5279,54.7391,54.5279,54.7007,25482.0
2019-06-12 12:05:00,56.98,57.16,56.97,57.12,30355.0,54.7007,54.8735,54.6911,54.8351,30355.0
2019-06-12 12:10:00,57.14,57.22,57.05,57.07,40123.0,54.8543,54.9311,54.7679,54.7871,40123.0
2019-06-12 12:15:00,57.03,57.2,57.01,57.11,30400.0,54.7487,54.9119,54.7295,54.8255,30400.0
2019-06-12 12:20:00,57.08,57.31,57.04,57.26,30824.0,54.7967,55.0175,54.7583,54.9695,30824.0
2019-06-12 12:25:00,57.31,57.34,57.23,57.27,16322.0,55.0175,55.0463,54.9407,54.9791,16322.0
2019-06-12 12:30:00,57.22,57.31,57.18,57.26,18885.0,54.9311,55.0175,54.8927,54.9695,18885.0
2019-06-12 12:35:00,57.25,57.26,57.16,57.22,8825.0,54.9599,54.9695,54.8735,54.9311,8825.0
2019-06-12 12:40:00,57.23,57.34,57.2,57.33,20190.0,54.9407,55.0463,54.9119,55.0367,20190.0
2019-06-12 12:45:00,57.33,57.61,57.33,57.57,44264.0,55.0367,55.3055,55.0367,55.2671,44264.0
2019-06-12 12:50:00,57.59,57.84,57.58,57.68,63776.0,55.2863,55.5263,55.2767,55.3727,63776.0
2019-06-12 12:55:00,57.69,57.78,57.56,57.57,32190.0,55.3823,55.4687,55.2575,55.2671,32190.0
2019-06-12 13:00:00,57.58,57.58,57.42,57.45,18597.0,55.2767,55.2767,55.1231,55.1519,18597.0
2019-06-12 13:05:00,57.44,57.58,57.4,57.43,38822.0,55.1423,55.2767,55.1039,55.1327,38822.0
2019-06-12 13:10:00,57.39,57.41,57.28,57.3,34048.0,55.0943,55.1135,54.9887,55.0079,34048.0
2019-06-12 13:15:00,57.31,57.4,57.27,57.39,10363.0,55.0175,55.1039,54.9791,55.0943,10363.0
2019-06-12 13:20:00,57.39,57.49,57.32,57.32,15843.0,55.0943,55.1903,55.0271,55.0271,15843.0
2019-06-12 13:25:00,57.32,57.46,57.24,57.46,17106.0,55.0271,55.1615,54.9503,55.1615,17106.0
2019-06-12 13:30:00,57.45,57.52,57.39,57.51,8671.0,55.1519,55.2191,55.0943,55.2095,8671.0
2019-06-12 13:35:00,57.48,57.54,57.36,57.37,14148.0,55.1807,55.2383,55.0655,55.0751,14148.0
2019-06-12 13:40:00,57.45,57.46,57.34,57.38,7850.0,55.1519,55.1615,55.0463,55.0847,7850.0
2019-06-12 13:45:00,57.45,57.56,57.43,57.51,22762.0,55.1519,55.2575,55.1327,55.2095,22762.0
2019-06-12 13:50:00,57.49,57.55,57.46,57.46,9108.0,55.1903,55.2479,55.1615,55.1615,9108.0
2019-06-12 13:55:00,57.46,57.52,57.44,57.5,10044.0,55.1615,55.2191,55.1423,55.1999,10044.0
2019-06-12 14:00:00,57.51,57.58,57.48,57.52,12873.0,55.2095,55.2767,55.1807,55.2191,12873.0
2019-06-12 14:05:00,57.45,57.53,57.3,57.36,21972.0,55.1519,55.2287,55.0079,55.0655,21972.0
2019-06-12 14:10:00,57.37,57.49,57.35,57.49,22509.0,55.0751,55.1903,55.0559,55.1903,22509.0
2019-06-12 14:15:00,57.51,57.59,57.39,57.42,15212.0,55.2095,55.2863,55.0943,55.1231,15212.0
2019-06-12 14:20:00,57.43,57.44,57.29,57.36,25768.0,55.1327,55.1423,54.9983,55.0655,25768.0
2019-06-12 14:25:00,57.34,57.4,57.33,57.37,6602.0,55.0463,55.1039,55.0367,55.0751,6602.0
2019-06-12 14:30:00,57.38,57.39,57.26,57.37,12485.0,55.0847,55.0943,54.9695,55.0751,12485.0
2019-06-12 14:35:00,57.38,57.51,57.37,57.48,8008.0,55.0847,55.2095,55.0751,55.1807,8008.0
2019-06-12 14:40:00,57.47,57.56,57.47,57.56,5150.0,55.1711,55.2575,55.1711,55.2575,5150.0
2019-06-12 14:45:00,57.57,57.77,57.55,57.74,27025.0,55.2671,55.4591,55.2479,55.4303,27025.0
2019-06-12 14:50:00,57.75,57.78,57.63,57.66,10567.0,55.4399,55.4687,55.3247,55.3535,10567.0
2019-06-12 14:55:00,57.66,57.7,57.64,57.66,5877.0,55.3535,55.3919,55.3343,55.3535,5877.0
2019-06-12 15:00:00,57.58,57.65,57.51,57.52,9562.0,55.2767,55.3439,55.2095,55.2191,9562.0
2019-06-12 15:05:00,57.51,57.64,57.48,57.64,10407.0,55.2095,55.3343,55.1807,55.3343,10407.0
2019-06-12 15:10:00,57.62,57.69,57.6,57.69,4631.0,55.3151,55.3823,55.2959,55.3823,4631.0
2019-06-12 15:15:00,57.74,57.74,57.54,57.54,13744.0,55.4303,55.4303,55.2383,55.2383,13744.0
2019-06-12 15:20:00,57.53,57.58,57.5,57.5,8107.0,55.2287,55.2767,55.1999,55.1999,8107.0
2019-06-12 15:25:00,57.53,57.57,57.47,57.49,5672.0,55.2287,55.2671,55.1711,55.1903,5672.0
2019-06-12 15:30:00,57.47,57.52,57.42,57.48,18278.0,55.1711,55.2191,55.1231,55.1807,18278.0
2019-06-12 15:35:00,57.47,57.47,57.35,57.36,7775.0,55.1711,55.1711,55.0559,55.0655,7775.0
2019-06-12 15:40:00,57.36,57.49,57.34,57.34,23422.0,55.0655,55.1903,55.0463,55.0463,23422.0
2019-06-12 15:45:00,57.34,57.41,57.3,57.41,13836.0,55.0463,55.1135,55.0079,55.1135,13836.0
2019-06-12 15:50:00,57.42,57.47,57.28,57.29,22076.0,55.1231,55.1711,54.9887,54.9983,22076.0
2019-06-12 15:55:00,57.3,57.46,57.23,57.42,47067.0,55.0079,55.1615,54.9407,55.1231,47067.0
2019-06-13 09:30:00,58.45,58.54,58.25,58.36,196186.0,56.1119,56.1983,55.9199,56.0255,196186.0
2019-06-13 09:35:00,58.38,58.86,58.37,58.79,121259.0,56.0447,56.5055,56.0351,56.4383,121259.0
2019-06-13 09:40:00,58.74,59.13,58.74,59.09,224129.0,56.3903,56.7647,56.3903,56.7263,224129.0
2019-06-13 09:45:00,59.08,59.19,58.79,58.81,101599.0,56.7167,56.8223,56.4383,56.4575,101599.0
2019-06-13 09:50:00,58.83,58.97,58.72,58.79,42606.0,56.4767,56.6111,56.3711,56.4383,42606.0
2019-06-13 09:55:00,58.85,58.98,58.7,58.83,37130.0,56.4959,56.6207,56.3519,56.4767,37130.0
2019-06-13 10:00:00,58.85,58.9,58.52,58.53,31150.0,56.4959,56.5439,56.1791,56.1887,31150.0
2019-06-13 10:05:00,58.5,58.56,57.94,58.02,78641.0,56.1599,56.2175,55.6223,55.6991,78641.0
2019-06-13 10:10:00,58.05,58.23,57.97,58.05,86970.0,55.7279,55.9007,55.6511,55.7279,86970.0
2019-06-13 10:15:00,58.02,58.26,57.96,58.17,73888.0,55.6991,55.9295,55.6415,55.8431,73888.0
2019-06-13 10:20:00,58.12,58.41,58.05,58.38,59266.0,55.7951,56.0735,55.7279,56.0447,59266.0
2019-06-13 10:25:00,58.34,58.57,58.25,58.56,44215.0,56.0063,56.2271,55.9199,56.2175,44215.0
2019-06-13 10:30:00,58.59,58.63,58.42,58.56,33365.0,56.2463,56.2847,56.0831,56.2175,33365.0
2019-06-13 10:35:00,58.57,58.73,58.5,58.68,41543.0,56.2271,56.3807,56.1599,56.3327,41543.0
2019-06-13 10:40:00,58.65,58.68,58.35,58.6,15143.0,56.3039,56.3327,56.0159,56.2559,15143.0
2019-06-13 10:45:00,58.62,58.79,58.49,58.56,44373.0,56.2751,56.4383,56.1503,56.2175,44373.0
2019-06-13 10:50:00,58.6,58.63,58.34,58.51,52146.0,56.2559,56.2847,56.0063,56.1695,52146.0
2019-06-13 10:55:00,58.5,58.51,58.31,58.37,19284.0,56.1599,56.1695,55.9775,56.0351,19284.0
2019-06-13 11:00:00,58.37,58.8,58.37,58.78,28978.0,56.0351,56.4479,56.0351,56.4287,28978.0
2019-06-13 11:05:00,58.75,58.75,58.22,58.27,67311.0,56.3999,56.3999,55.8911,55.9391,67311.0
2019-06-13 11:10:00,58.36,58.58,58.3,58.58,14694.0,56.0255,56.2367,55.9679,56.2367,14694.0
2019-06-13 11:15:00,58.6,58.61,58.31,58.5,21520.0,56.2559,56.2655,55.9775,56.1599,21520.0
2019-06-13 11:20:00,58.52,58.65,58.42,58.61,16604.0,56.1791,56.3039,56.0831,56.2655,16604.0
2019-06-13 11:25:00,58.63,58.76,58.6,58.72,34222.0,56.2847,56.4095,56.2559,56.3711,34222.0
2019-06-13 11:30:00,58.69,58.7,58.46,58.46,18831.0,56.3423,56.3519,56.1215,56.1215,18831.0
2019-06-13 11:35:00,58.44,58.66,58.35,58.66,27648.0,56.1023,56.3135,56.0159,56.3135,27648.0
2019-06-13 11:40:00,58.69,58.93,58.65,58.89,44212.0,56.3423,56.5727,56.3039,56.5343,44212.0
2019-06-13 11:45:00,58.9,59.02,58.82,59.02,52434.0,56.5439,56.6591,56.4671,56.6591,52434.0
2019-06-13 11:50:00,59.01,59.1,58.94,58.99,15891.0,56.6495,56.7359,56.5823,56.6303,15891.0
2019-06-13 11:55:00,59.03,59.05,58.95,59.02,18879.0,56.6687,56.6879,56.5919,56.6591,18879.0
2019-06-13 12:00:00,59.0,59.12,58.93,59.1,17078.0,56.6399,56.7551,56.5727,56.7359,17078.0
2019-06-13 12:05:00,59.13,59.27,59.09,59.2,65018.0,56.7647,56.8991,56.7263,56.8319,65018.0
2019-06-13 12:10:00,59.17,59.23,59.07,59.1,31443.0,56.8031,56.8607,56.7071,56.7359,31443.0
2019-06-13 12:15:00,59.11,59.15,59.0,59.1,32109.0,56.7455,56.7839,56.6399,56.7359,32109.0
2019-06-13 12:20:00,59.15,59.21,58.93,59.21,21156.0,56.7839,56.8415,56.5727,56.8415,21156.0
2019-06-13 12:25:00,59.21,59.28,59.0,59.0,23185.0,56.8415,56.9087,56.6399,56.6399,23185.0
2019-06-13 12:30:00,59.01,59.05,58.87,58.91,25891.0,56.6495,56.6879,56.5151,56.5535,25891.0
2019-06-13 12:35:00,58.91,59.06,58.91,59.02,9898.0,56.5535,56.6975,56.5535,56.6591,9898.0
2019-06-13 12:40:00,59.0,59.24,58.95,59.24,20342.0,56.6399,56.8703,56.5919,56.8703,20342.0
2019-06-13 12:45:00,59.25,59.35,59.2,59.2,31429.0,56.8799,56.9759,56.8319,56.8319,31429.0
2019-06-13 12:50:00,59.21,59.41,59.18,59.36,42048.0,56.8415,57.0335,56.8127,56.9855,42048.0
2019-06-13 12:55:00,59.35,59.4,59.28,59.34,22109.0,56.9759,57.0239,56.9087,56.9663,22109.0
2019-06-13 13:00:00,59.37,59.38,59.19,59.2,23380.0,56.9951,57.0047,56.8223,56.8319,23380.0
2019-06-13 13:05:00,59.22,59.22,59.12,59.21,13767.0,56.8511,56.8511,56.7551,56.8415,13767.0
2019-06-13 13:10:00,59.23,59.33,59.15,59.19,17251.0,56.8607,56.9567,56.7839,56.8223,17251.0
2019-06-13 13:15:00,59.18,59.31,59.18,59.29,12456.0,56.8127,56.9375,56.8127,56.9183,12456.0
2019-06-13 13:20:00,59.29,59.33,59.22,59.24,11892.0,56.9183,56.9567,56.8511,56.8703,11892.0
2019-06-13 13:25:00,59.24,59.31,59.2,59.28,13962.0,56.8703,56.9375,56.8319,56.9087,13962.0
2019-06-13 13:30:00,59.3,59.37,59.25,59.26,12741.0,56.9279,56.9951,56.8799,56.8895,12741.0
2019-06-13 13:35:00,59.28,59.31,59.21,59.29,11590.0,56.9087,56.9375,56.8415,56.9183,11590.0
2019-06-13 13:40:00,59.23,59.23,59.14,59.2,6635.0,56.8607,56.8607,56.7743,56.8319,6635.0
2019-06-13 13:45:00,59.17,59.32,59.15,59.32,21219.0,56.8031,56.9471,56.7839,56.9471,21219.0
2019-06-13 13:50:00,59.32,59.34,59.27,59.31,11852.0,56.9471,56.9663,56.8991,56.9375,11852.0
2019-06-13 13:55:00,59.32,59.39,59.26,59.26,13168.0,56.9471,57.0143,56.8895,56.8895,13168.0
2019-06-13 14:00:00,59.26,59.35,59.25,59.35,15577.0,56.8895,56.9759,56.8799,56.9759,15577.0
2019-06-13 14:05:00,59.35,59.36,59.21,59.22,6872.0,56.9759,56.9855,56.8415,56.8511,6872.0
2019-06-13 14:10:00,59.21,59.31,59.2,59.25,10877.0,56.8415,56.9375,56.8319,56.8799,10877.0
2019-06-13 14:15:00,59.3,59.34,59.06,59.18,28700.0,56.9279,56.9663,56.6975,56.8127,28700.0
2019-06-13 14:20:00,59.18,59.21,59.09,59.2,24940.0,56.8127,56.8415,56.7263,56.8319,24940.0
2019-06-13 14:25:00,59.2,59.31,59.17,59.25,14051.0,56.8319,56.9375,56.8031,56.8799,14051.0
2019-06-13 14:30:00,59.23,59.27,59.1,59.11,17159.0,56.8607,56.8991,56.7359,56.7455,17159.0
2019-06-13 14:35:00,59.09,59.16,58.97,59.16,28485.0,56.7263,56.7935,56.6111,56.7935,28485.0
2019-06-13 14:40:00,59.17,59.35,59.15,59.35,27585.0,56.8031,56.9759,56.7839,56.9759,27585.0
2019-06-13 14:45:00,59.35,59.36,59.25,59.29,19040.0,56.9759,56.9855,56.8799,56.9183,19040.0
2019-06-13 14:50:00,59.31,59.35,59.2,59.25,16270.0,56.9375,56.9759,56.8319,56.8799,16270.0
2019-06-13 14:55:00,59.27,59.34,59.18,59.22,12151.0,56.8991,56.9663,56.8127,56.8511,12151.0
2019-06-13 15:00:00,59.2,59.2,58.99,59.1,29989.0,56.8319,56.8319,56.6303,56.7359,29989.0
2019-06-13 15:05:00,59.08,59.12,58.95,58.98,18237.0,56.7167,56.7551,56.5919,56.6207,18237.0
2019-06-13 15:10:00,59.0,59.12,58.98,59.01,35158.0,56.6399,56.7551,56.6207,56.6495,35158.0
2019-06-13 15:15:00,58.97,58.97,58.7,58.74,59636.0,56.6111,56.6111,56.3519,56.3903,59636.0
2019-06-13 15:20:00,58.76,58.9,58.76,58.85,30213.0,56.4095,56.5439,56.4095,56.4959,30213.0
2019-06-13 15:25:00,58.89,58.97,58.85,58.92,9210.0,56.5343,56.6111,56.4959,56.5631,9210.0
2019-06-13 15:30:00,58.86,59.02,58.86,58.86,7119.0,56.5055,56.6591,56.5055,56.5055,7119.0
2019-06-13 15:35:00,58.89,59.03,58.89,58.99,19400.0,56.5343,56.6687,56.5343,56.6303,19400.0
2019-06-13 15:40:00,58.99,59.03,58.93,58.94,11422.0,56.6303,56.6687,56.5727,56.5823,11422.0
2019-06-13 15:45:00,58.97,58.99,58.82,58.83,8301.0,56.6111,56.6303,56.4671,56.4767,8301.0
2019-06-13 15:50:00,58.86,59.02,58.79,58.97,22211.0,56.5055,56.6591,56.4383,56.6111,22211.0
2019-06-13 15:55:00,58.97,59.33,58.89,59.26,76819.0,56.6111,56.9567,56.5343,56.8895,76819.0
2019-06-14 09:30:00,59.07,59.09,58.54,58.55,82450.0,56.7071,56.7263,56.1983,56.2079,82450.0
2019-06-14 09:35:00,58.57,58.88,58.51,58.73,60731.0,56.2271,56.5247,56.1695,56.3807,60731.0
2019-06-14 09:40:00,58.8,58.87,58.52,58.59,48514.0,56.4479,56.5151,56.1791,56.2463,48514.0
2019-06-14 09:45:00,58.63,58.97,58.63,58.95,48238.0,56.2847,56.6111,56.2847,56.5919,48238.0
2019-06-14 09:50:00,58.85,59.1,58.18,58.19,82907.0,56.4959,56.7359,55.8527,55.8623,82907.0
2019-06-14 09:55:00,58.21,58.41,58.13,58.26,40211.0,55.8815,56.0735,55.8047,55.9295,40211.0
2019-06-14 10:00:00,58.25,58.36,58.15,58.21,66310.0,55.9199,56.0255,55.8239,55.8815,66310.0
2019-06-14 10:05:00,58.16,58.45,58.04,58.45,49728.0,55.8335,56.1119,55.7183,56.1119,49728.0
2019-06-14 10:10:00,58.41,58.69,58.3,58.5,59898.0,56.0735,56.3423,55.9679,56.1599,59898.0
2019-06-14 10:15:00,58.5,58.57,58.35,58.44,38723.0,56.1599,56.2271,56.0159,56.1023,38723.0
2019-06-14 10:20:00,58.38,58.67,58.32,58.58,39840.0,56.0447,56.3231,55.9871,56.2367,39840.0
2019-06-14 10:25:00,58.57,58.67,58.46,58.53,30599.0,56.2271,56.3231,56.1215,56.1887,30599.0
2019-06-14 10:30:00,58.54,58.64,58.36,58.37,15218.0,56.1983,56.2943,56.0255,56.0351,15218.0
2019-06-14 10:35:00,58.34,58.43,58.21,58.27,28778.0,56.0063,56.0927,55.8815,55.9391,28778.0
2019-06-14 10:40:00,58.25,58.47,58.18,58.37,57672.0,55.9199,56.1311,55.8527,56.0351,57672.0
2019-06-14 10:45:00,58.29,58.47,58.19,58.45,36248.0,55.9583,56.1311,55.8623,56.1119,36248.0
2019-06-14 10:50:00,58.49,58.56,58.4,58.49,51653.0,56.1503,56.2175,56.0639,56.1503,51653.0
2019-06-14 10:55:00,58.46,58.48,58.34,58.42,16191.0,56.1215,56.1407,56.0063,56.0831,16191.0
2019-06-14 11:00:00,58.46,58.51,58.36,58.46,16503.0,56.1215,56.1695,56.0255,56.1215,16503.0
2019-06-14 11:05:00,58.42,58.42,58.18,58.19,29023.0,56.0831,56.0831,55.8527,55.8623,29023.0
2019-06-14 11:10:00,58.16,58.2,57.94,57.97,80523.0,55.8335,55.8719,55.6223,55.6511,80523.0
2019-06-14 11:15:00,57.97,58.2,57.88,58.19,37002.0,55.6511,55.8719,55.5647,55.8623,37002.0
2019-06-14 11:20:00,58.16,58.32,58.13,58.28,22834.0,55.8335,55.9871,55.8047,55.9487,22834.0
2019-06-14 11:25:00,58.28,58.44,58.19,58.42,15920.0,55.9487,56.1023,55.8623,56.0831,15920.0
2019-06-14 11:30:00,58.43,58.52,58.23,58.42,32246.0,56.0927,56.1791,55.9007,56.0831,32246.0
2019-06-14 11:35:00,58.38,58.52,58.26,58.52,19725.0,56.0447,56.1791,55.9295,56.1791,19725.0
2019-06-14 11:40:00,58.52,58.53,58.31,58.32,20202.0,56.1791,56.1887,55.9775,55.9871,20202.0
2019-06-14 11:45:00,58.29,58.38,58.25,58.33,13988.0,55.9583,56.0447,55.9199,55.9967,13988.0
2019-06-14 11:50:00,58.34,58.57,58.29,58.31,23844.0,56.0063,56.2271,55.9583,55.9775,23844.0
2019-06-14 11:55:00,58.32,58.41,58.2,58.3,20580.0,55.9871,56.0735,55.8719,55.9679,20580.0
2019-06-14 12:00:00,58.23,58.27,58.06,58.06,14192.0,55.9007,55.9391,55.7375,55.7375,14192.0
2019-06-14 12:05:00,58.08,58.09,57.96,58.05,35740.0,55.7567,55.7663,55.6415,55.7279,35740.0
2019-06-14 12:10:00,58.05,58.1,58.02,58.02,40039.0,55.7279,55.7759,55.6991,55.6991,40039.0
2019-06-14 12:15:00,58.0,58.05,57.93,57.95,77554.0,55.6799,55.7279,55.6127,55.6319,77554.0
2019-06-14 12:20:00,57.93,58.03,57.89,58.02,31049.0,55.6127,55.7087,55.5743,55.6991,31049.0
2019-06-14 12:25:00,58.01,58.05,57.95,57.96,13797.0,55.6895,55.7279,55.6319,55.6415,13797.0
2019-06-14 12:30:00,57.9,58.09,57.9,58.06,18669.0,55.5839,55.7663,55.5839,55.7375,18669.0
2019-06-14 12:35:00,58.05,58.06,57.98,57.98,20957.0,55.7279,55.7375,55.6607,55.6607,20957.0
2019-06-14 12:40:00,58.0,58.07,57.98,58.02,9253.0,55.6799,55.7471,55.6607,55.6991,9253.0
2019-06-14 12:45:00,57.98,57.99,57.87,57.98,16955.0,55.6607,55.6703,55.5551,55.6607,16955.0
2019-06-14 12:50:00,58.0,58.07,57.99,58.03,12248.0,55.6799,55.7471,55.6703,55.7087,12248.0
2019-06-14 12:55:00,58.03,58.06,58.01,58.06,9730.0,55.7087,55.7375,55.6895,55.7375,9730.0
2019-06-14 13:00:00,58.02,58.05,57.99,58.05,3750.0,55.6991,55.7279,55.6703,55.7279,3750.0
2019-06-14 13:05:00,58.01,58.02,57.99,58.0,3693.0,55.6895,55.6991,55.6703,55.6799,3693.0
2019-06-14 13:10:00,58.02,58.05,57.93,57.96,19269.0,55.6991,55.7279,55.6127,55.6415,19269.0
2019-06-14 13:15:00,57.95,57.95,57.89,57.93,29861.0,55.6319,55.6319,55.5743,55.6127,29861.0
2019-06-14 13:20:00,57.91,58.04,57.85,58.04,30587.0,55.5935,55.7183,55.5359,55.7183,30587.0
2019-06-14 13:25:00,58.03,58.04,57.88,57.89,8250.0,55.7087,55.7183,55.5647,55.5743,8250.0
2019-06-14 13:30:00,57.9,57.94,57.85,57.85,32756.0,55.5839,55.6223,55.5359,55.5359,32756.0
2019-06-14 13:35:00,57.88,57.94,57.82,57.9,3675.0,55.5647,55.6223,55.5071,55.5839,3675.0
2019-06-14 13:40:00,57.88,57.88,57.79,57.86,28216.0,55.5647,55.5647,55.4783,55.5455,28216.0
2019-06-14 13:45:00,57.83,57.85,57.72,57.79,20462.0,55.5167,55.5359,55.4111,55.4783,20462.0
2019-06-14 13:50:00,57.75,57.86,57.75,57.86,13210.0,55.4399,55.5455,55.4399,55.5455,13210.0
2019-06-14 13:55:00,57.85,57.87,57.8,57.85,2715.0,55.5359,55.5551,55.4879,55.5359,2715.0
2019-06-14 14:00:00,57.81,57.99,57.81,57.99,6361.0,55.4975,55.6703,55.4975,55.6703,6361.0
2019-06-14 14:05:00,57.98,58.06,57.92,58.01,12837.0,55.6607,55.7375,55.6031,55.6895,12837.0
2019-06-14 14:10:00,58.04,58.04,57.96,57.96,16740.0,55.7183,55.7183,55.6415,55.6415,16740.0
2019-06-14 14:15:00,57.96,58.2,57.96,58.12,28871.0,55.6415,55.8719,55.6415,55.7951,28871.0
2019-06-14 14:20:00,58.1,58.11,57.93,57.94,9625.0,55.7759,55.7855,55.6127,55.6223,9625.0
2019-06-14 14:25:00,57.99,58.05,57.99,58.01,8163.0,55.6703,55.7279,55.6703,55.6895,8163.0
2019-06-14 14:30:00,58.05,58.1,58.02,58.1,9084.0,55.7279,55.7759,55.6991,55.7759,9084.0
2019-06-14 14:35:00,58.1,58.12,58.07,58.11,6290.0,55.7759,55.7951,55.7471,55.7855,6290.0
2019-06-14 14:40:00,58.1,58.15,58.08,58.11,4824.0,55.7759,55.8239,55.7567,55.7855,4824.0
2019-06-14 14:45:00,58.11,58.14,58.06,58.1,3950.0,55.7855,55.8143,55.7375,55.7759,3950.0
2019-06-14 14:50:00,58.08,58.1,58.02,58.03,4749.0,55.7567,55.7759,55.6991,55.7087,4749.0
2019-06-14 14:55:00,57.98,58.01,57.97,58.01,4264.0,55.6607,55.6895,55.6511,55.6895,4264.0
2019-06-14 15:00:00,58.0,58.23,58.0,58.18,26473.0,55.6799,55.9007,55.6799,55.8527,26473.0
2019-06-14 15:05:00,58.18,58.19,58.12,58.19,15755.0,55.8527,55.8623,55.7951,55.8623,15755.0
2019-06-14 15:10:00,58.2,58.36,58.18,58.36,32427.0,55.8719,56.0255,55.8527,56.0255,32427.0
2019-06-14 15:15:00,58.36,58.42,58.32,58.35,34422.0,56.0255,56.0831,55.9871,56.0159,34422.0
2019-06-14 15:20:00,58.36,58.42,58.34,58.4,16407.0,56.0255,56.0831,56.0063,56.0639,16407.0
2019-06-14 15:25:00,58.4,58.41,58.26,58.26,16496.0,56.0639,56.0735,55.9295,55.9295,16496.0
2019-06-14 15:30:00,58.27,58.39,58.18,58.38,44549.0,55.9391,56.0543,55.8527,56.0447,44549.0
2019-06-14 15:35:00,58.37,58.4,58.31,58.32,22164.0,56.0351,56.0639,55.9775,55.9871,22164.0
2019-06-14 15:40:00,58.31,58.33,58.11,58.15,24207.0,55.9775,55.9967,55.7855,55.8239,24207.0
2019-06-14 15:45:00,58.17,58.25,58.13,58.14,17007.0,55.8431,55.9199,55.8047,55.8143,17007.0
2019-06-14 15:50:00,58.13,58.19,58.08,58.18,35844.0,55.8047,55.8623,55.7567,55.8527,35844.0
2019-06-14 15:55:00,58.16,58.16,57.72,57.75,105324.0,55.8335,55.8335,55.4111,55.4399,105324.0
2019-06-17 09:30:00,58.5,58.7,58.31,58.47,83105.0,56.1599,56.3519,55.9775,56.1311,83105.0
2019-06-17 09:35:00,58.44,58.65,58.3,58.4,99459.0,56.1023,56.3039,55.9679,56.0639,99459.0
2019-06-17 09:40:00,58.45,58.57,58.25,58.44,38337.0,56.1119,56.2271,55.9199,56.1023,38337.0
2019-06-17 09:45:00,58.49,58.83,58.49,58.75,50389.0,56.1503,56.4767,56.1503,56.3999,50389.0
2019-06-17 09:50:00,58.71,58.96,58.59,58.89,55909.0,56.3615,56.6015,56.2463,56.5343,55909.0
2019-06-17 09:55:00,58.86,59.07,58.86,58.93,45932.0,56.5055,56.7071,56.5055,56.5727,45932.0
2019-06-17 10:00:00,58.84,59.18,58.8,59.15,33464.0,56.4863,56.8127,56.4479,56.7839,33464.0
2019-06-17 10:05:00,59.14,59.29,58.99,59.2,23160.0,56.7743,56.9183,56.6303,56.8319,23160.0
2019-06-17 10:10:00,59.16,59.2,59.06,59.09,36205.0,56.7935,56.8319,56.6975,56.7263,36205.0
2019-06-17 10:15:00,59.1,59.23,58.87,58.91,34978.0,56.7359,56.8607,56.5151,56.5535,34978.0
2019-06-17 10:20:00,58.89,59.02,58.82,59.0,20477.0,56.5343,56.6591,56.4671,56.6399,20477.0
2019-06-17 10:25:00,58.96,59.03,58.85,58.92,14289.0,56.6015,56.6687,56.4959,56.5631,14289.0
2019-06-17 10:30:00,58.95,59.04,58.93,58.99,28649.0,56.5919,56.6783,56.5727,56.6303,28649.0
2019-06-17 10:35:00,59.0,59.09,58.94,58.94,14991.0,56.6399,56.7263,56.5823,56.5823,14991.0
2019-06-17 10:40:00,58.97,59.09,58.84,58.98,19318.0,56.6111,56.7263,56.4863,56.6207,19318.0
2019-06-17 10:45:00,58.92,59.0,58.83,58.99,12067.0,56.5631,56.6399,56.4767,56.6303,12067.0
2019-06-17 10:50:00,58.95,59.06,58.84,58.94,12475.0,56.5919,56.6975,56.4863,56.5823,12475.0
2019-06-17 10:55:00,59.0,59.02,58.84,58.96,11912.0,56.6399,56.6591,56.4863,56.6015,11912.0
2019-06-17 11:00:00,58.89,59.09,58.86,58.92,29214.0,56.5343,56.7263,56.5055,56.5631,29214.0
2019-06-17 11:05:00,58.95,58.95,58.65,58.72,43164.0,56.5919,56.5919,56.3039,56.3711,43164.0
2019-06-17 11:10:00,58.69,58.81,58.65,58.68,30399.0,56.3423,56.4575,56.3039,56.3327,30399.0
2019-06-17 11:15:00,58.68,58.98,58.68,58.96,14953.0,56.3327,56.6207,56.3327,56.6015,14953.0
2019-06-17 11:20:00,58.98,59.03,58.88,58.91,29312.0,56.6207,56.6687,56.5247,56.5535,29312.0
2019-06-17 11:25:00,58.89,59.04,58.82,58.95,21393.0,56.5343,56.6783,56.4671,56.5919,21393.0
2019-06-17 11:30:00,58.9,58.99,58.87,58.89,10346.0,56.5439,56.6303,56.5151,56.5343,10346.0
2019-06-17 11:35:00,58.9,58.91,58.73,58.75,13593.0,56.5439,56.5535,56.3807,56.3999,13593.0
2019-06-17 11:40:00,58.73,58.79,58.69,58.78,8349.0,56.3807,56.4383,56.3423,56.4287,8349.0
2019-06-17 11:45:00,58.74,58.85,58.7,58.85,10930.0,56.3903,56.4959,56.3519,56.4959,10930.0
2019-06-17 11:50:00,58.85,59.03,58.85,58.86,26869.0,56.4959,56.6687,56.4959,56.5055,26869.0
2019-06-17 11:55:00,58.86,59.05,58.8,58.96,22084.0,56.5055,56.6879,56.4479,56.6015,22084.0
2019-06-17 12:00:00,58.93,59.03,58.85,58.92,18566.0,56.5727,56.6687,56.4959,56.5631,18566.0
2019-06-17 12:05:00,58.91,59.02,58.9,58.99,5871.0,56.5535,56.6591,56.5439,56.6303,5871.0
2019-06-17 12:10:00,58.96,59.07,58.92,59.07,11943.0,56.6015,56.7071,56.5631,56.7071,11943.0
2019-06-17 12:15:00,59.07,59.12,59.0,59.0,19440.0,56.7071,56.7551,56.6399,56.6399,19440.0
2019-06-17 12:20:00,59.03,59.09,58.99,59.08,8790.0,56.6687,56.7263,56.6303,56.7167,8790.0
2019-06-17 12:25:00,59.12,59.12,59.04,59.06,22554.0,56.7551,56.7551,56.6783,56.6975,22554.0
2019-06-17 12:30:00,59.05,59.2,59.02,59.2,22963.0,56.6879,56.8319,56.6591,56.8319,22963.0
2019-06-17 12:35:00,59.19,59.34,59.16,59.33,41622.0,56.8223,56.9663,56.7935,56.9567,41622.0
2019-06-17 12:40:00,59.34,59.36,59.28,59.3,22052.0,56.9663,56.9855,56.9087,56.9279,22052.0
2019-06-17 12:45:00,59.31,59.32,59.27,59.31,12703.0,56.9375,56.9471,56.8991,56.9375,12703.0
2019-06-17 12:50:00,59.28,59.32,59.19,59.26,22281.0,56.9087,56.9471,56.8223,56.8895,22281.0
2019-06-17 12:55:00,59.24,59.32,59.21,59.23,5327.0,56.8703,56.9471,56.8415,56.8607,5327.0
2019-06-17 13:00:00,59.25,59.43,59.24,59.38,18003.0,56.8799,57.0527,56.8703,57.0047,18003.0
2019-06-17 13:05:00,59.37,59.4,59.27,59.28,5700.0,56.9951,57.0239,56.8991,56.9087,5700.0
2019-06-17 13:10:00,59.32,59.35,59.26,59.32,2965.0,56.9471,56.9759,56.8895,56.9471,2965.0
2019-06-17 13:15:00,59.34,59.36,59.33,59.35,4030.0,56.9663,56.9855,56.9567,56.9759,4030.0
2019-06-17 13:20:00,59.35,59.4,59.33,59.4,10930.0,56.9759,57.0239,56.9567,57.0239,10930.0
2019-06-17 13:25:00,59.39,59.39,59.28,59.36,8302.0,57.0143,57.0143,56.9087,56.9855,8302.0
2019-06-17 13:30:00,59.29,59.39,59.24,59.39,7116.0,56.9183,57.0143,56.8703,57.0143,7116.0
2019-06-17 13:35:00,59.34,59.41,59.34,59.37,1811.0,56.9663,57.0335,56.9663,56.9951,1811.0
2019-06-17 13:40:00,59.37,59.46,59.36,59.45,5263.0,56.9951,57.0815,56.9855,57.0719,5263.0
2019-06-17 13:45:00,59.46,59.46,59.32,59.36,4880.0,57.0815,57.0815,56.9471,56.9855,4880.0
2019-06-17 13:50:00,59.36,59.39,59.34,59.35,5718.0,56.9855,57.0143,56.9663,56.9759,5718.0
2019-06-17 13:55:00,59.39,59.43,59.38,59.42,6007.0,57.0143,57.0527,57.0047,57.0431,6007.0
2019-06-17 14:00:00,59.44,59.55,59.43,59.55,23680.0,57.0623,57.1679,57.0527,57.1679,23680.0
2019-06-17 14:05:00,59.53,59.53,59.39,59.43,11408.0,57.1487,57.1487,57.0143,57.0527,11408.0
2019-06-17 14:10:00,59.4,59.45,59.37,59.39,9876.0,57.0239,57.0719,56.9951,57.0143,9876.0
2019-06-17 14:15:00,59.37,59.47,59.37,59.41,4100.0,56.9951,57.0911,56.9951,57.0335,4100.0
2019-06-17 14:20:00,59.42,59.49,59.41,59.48,9698.0,57.0431,57.1103,57.0335,57.1007,9698.0
2019-06-17 14:25:00,59.48,59.52,59.39,59.49,22617.0,57.1007,57.1391,57.0143,57.1103,22617.0
2019-06-17 14:30:00,59.47,59.62,59.47,59.55,37111.0,57.0911,57.2351,57.0911,57.1679,37111.0
2019-06-17 14:35:00,59.54,59.61,59.54,59.59,9617.0,57.1583,57.2255,57.1583,57.2063,9617.0
2019-06-17 14:40:00,59.6,59.63,59.54,59.6,10737.0,57.2159,57.2447,57.1583,57.2159,10737.0
2019-06-17 14:45:00,59.58,59.58,59.45,59.49,12000.0,57.1967,57.1967,57.0719,57.1103,12000.0
2019-06-17 14:50:00,59.48,59.48,59.37,59.41,12577.0,57.1007,57.1007,56.9951,57.0335,12577.0
2019-06-17 14:55:00,59.4,59.4,59.36,59.37,4025.0,57.0239,57.0239,56.9855,56.9951,4025.0
2019-06-17 15:00:00,59.36,59.36,59.19,59.28,43165.0,56.9855,56.9855,56.8223,56.9087,43165.0
2019-06-17 15:05:00,59.28,59.36,59.26,59.3,16051.0,56.9087,56.9855,56.8895,56.9279,16051.0
2019-06-17 15:10:00,59.3,59.32,59.23,59.23,12655.0,56.9279,56.9471,56.8607,56.8607,12655.0
2019-06-17 15:15:00,59.25,59.3,59.17,59.18,8919.0,56.8799,56.9279,56.8031,56.8127,8919.0
2019-06-17 15:20:00,59.18,59.25,59.16,59.24,17707.0,56.8127,56.8799,56.7935,56.8703,17707.0
2019-06-17 15:25:00,59.22,59.26,59.18,59.21,4353.0,56.8511,56.8895,56.8127,56.8415,4353.0
2019-06-17 15:30:00,59.21,59.21,59.08,59.19,21839.0,56.8415,56.8415,56.7167,56.8223,21839.0
2019-06-17 15:35:00,59.15,59.18,59.03,59.03,18967.0,56.7839,56.8127,56.6687,56.6687,18967.0
2019-06-17 15:40:00,59.03,59.1,58.98,59.05,23294.0,56.6687,56.7359,56.6207,56.6879,23294.0
2019-06-17 15:45:00,59.06,59.1,59.0,59.0,18832.0,56.6975,56.7359,56.6399,56.6399,18832.0
2019-06-17 15:50:00,58.98,58.98,58.74,58.75,57584.0,56.6207,56.6207,56.3903,56.3999,57584.0
2019-06-17 15:55:00,58.75,58.94,58.74,58.94,73456.0,56.3999,56.5823,56.3903,56.5823,73456.0
2019-06-18 09:30:00,60.12,60.45,59.85,60.21,219078.0,57.7151,58.0319,57.4559,57.8015,219078.0
2019-06-18 09:35:00,60.22,61.0,60.19,60.97,193490.0,57.8111,58.5599,57.7823,58.5311,193490.0
2019-06-18 09:40:00,60.89,61.45,60.83,61.36,176178.0,58.4543,58.9919,58.3967,58.9055,176178.0
2019-06-18 09:45:00,61.35,61.87,61.34,61.87,89013.0,58.8959,59.3951,58.8863,59.3951,89013.0
2019-06-18 09:50:00,61.88,62.01,61.7,61.91,105001.0,59.4047,59.5295,59.2319,59.4335,105001.0
2019-06-18 09:55:00,61.92,62.02,61.68,61.73,86075.0,59.4431,59.5391,59.2127,59.2607,86075.0
2019-06-18 10:00:00,61.75,62.14,61.65,62.02,83147.0,59.2799,59.6543,59.1839,59.5391,83147.0
2019-06-18 10:05:00,62.0,62.08,61.6,61.64,67918.0,59.5199,59.5967,59.1359,59.1743,67918.0
2019-06-18 10:10:00,61.63,61.75,61.54,61.55,70684.0,59.1647,59.2799,59.0783,59.0879,70684.0
2019-06-18 10:15:00,61.58,61.58,61.47,61.53,33867.0,59.1167,59.1167,59.0111,59.0687,33867.0
2019-06-18 10:20:00,61.53,61.71,61.43,61.47,50279.0,59.0687,59.2415,58.9727,59.0111,50279.0
2019-06-18 10:25:00,61.51,61.79,61.5,61.78,33327.0,59.0495,59.3183,59.0399,59.3087,33327.0
2019-06-18 10:30:00,61.79,61.92,61.74,61.76,69072.0,59.3183,59.4431,59.2703,59.2895,69072.0
2019-06-18 10:35:00,61.8,62.0,61.78,61.78,27384.0,59.3279,59.5199,59.3087,59.3087,27384.0
2019-06-18 10:40:00,61.81,61.93,61.75,61.86,21444.0,59.3375,59.4527,59.2799,59.3855,21444.0
2019-06-18 10:45:00,61.87,62.02,61.77,62.0,34162.0,59.3951,59.5391,59.2991,59.5199,34162.0
2019-06-18 10:50:00,62.03,62.06,61.77,62.06,26915.0,59.5487,59.5775,59.2991,59.5775,26915.0
2019-06-18 10:55:00,62.06,62.1,61.85,61.9,20679.0,59.5775,59.6159,59.3759,59.4239,20679.0
2019-06-18 11:00:00,61.91,62.27,61.9,62.02,72411.0,59.4335,59.7791,59.4239,59.5391,72411.0
2019-06-18 11:05:00,62.01,62.25,61.99,62.06,41961.0,59.5295,59.7599,59.5103,59.5775,41961.0
2019-06-18 11:10:00,62.06,62.08,61.76,61.76,20640.0,59.5775,59.5967,59.2895,59.2895,20640.0
2019-06-18 11:15:00,61.77,61.87,61.68,61.73,53994.0,59.2991,59.3951,59.2127,59.2607,53994.0
2019-06-18 11:20:00,61.74,61.83,61.37,61.42,104801.0,59.2703,59.3567,58.9151,58.9631,104801.0
2019-06-18 11:25:00,61.48,61.68,61.44,61.45,64801.0,59.0207,59.2127,58.9823,58.9919,64801.0
2019-06-18 11:30:00,61.47,61.53,61.31,61.37,39504.0,59.0111,59.0687,58.8575,58.9151,39504.0
2019-06-18 11:35:00,61.38,61.51,61.36,61.46,40336.0,58.9247,59.0495,58.9055,59.0015,40336.0
2019-06-18 11:40:00,61.51,61.53,61.37,61.42,34962.0,59.0495,59.0687,58.9151,58.9631,34962.0
2019-06-18 11:45:00,61.39,61.45,61.03,61.03,46923.0,58.9343,58.9919,58.5887,58.5887,46923.0
2019-06-18 11:50:00,61.11,61.11,60.84,61.01,61907.0,58.6655,58.6655,58.4063,58.5695,61907.0
2019-06-18 11:55:00,60.99,61.04,60.87,60.88,25520.0,58.5503,58.5983,58.4351,58.4447,25520.0
2019-06-18 12:00:00,60.9,61.1,60.9,61.03,26957.0,58.4639,58.6559,58.4639,58.5887,26957.0
2019-06-18 12:05:00,61.0,61.12,61.0,61.11,19674.0,58.5599,58.6751,58.5599,58.6655,19674.0
2019-06-18 12:10:00,61.11,61.16,60.97,61.01,66516.0,58.6655,58.7135,58.5311,58.5695,66516.0
2019-06-18 12:15:00,61.02,61.05,60.82,60.91,31787.0,58.5791,58.6079,58.3871,58.4735,31787.0
2019-06-18 12:20:00,60.9,61.13,60.9,61.12,74197.0,58.4639,58.6847,58.4639,58.6751,74197.0
2019-06-18 12:25:00,61.12,61.24,61.11,61.22,25292.0,58.6751,58.7903,58.6655,58.7711,25292.0
2019-06-18 12:30:00,61.24,61.26,61.12,61.16,22887.0,58.7903,58.8095,58.6751,58.7135,22887.0
2019-06-18 12:35:00,61.2,61.2,61.12,61.2,9419.0,58.7519,58.7519,58.6751,58.7519,9419.0
2019-06-18 12:40:00,61.16,61.2,61.07,61.12,13114.0,58.7135,58.7519,58.6271,58.6751,13114.0
2019-06-18 12:45:00,61.13,61.13,60.99,61.07,16598.0,58.6847,58.6847,58.5503,58.6271,16598.0
2019-06-18 12:50:00,61.09,61.11,60.8,60.87,22012.0,58.6463,58.6655,58.3679,58.4351,22012.0
2019-06-18 12:55:00,60.91,60.95,60.81,60.82,15725.0,58.4735,58.5119,58.3775,58.3871,15725.0
2019-06-18 13:00:00,60.82,60.82,60.6,60.62,61893.0,58.3871,58.3871,58.1759,58.1951,61893.0
2019-06-18 13:05:00,60.6,60.71,60.48,60.68,34075.0,58.1759,58.2815,58.0607,58.2527,34075.0
2019-06-18 13:10:00,60.68,60.98,60.66,60.91,43283.0,58.2527,58.5407,58.2335,58.4735,43283.0
2019-06-18 13:15:00,60.89,60.98,60.83,60.87,57722.0,58.4543,58.5407,58.3967,58.4351,57722.0
2019-06-18 13:20:00,60.86,60.96,60.8,60.96,20336.0,58.4255,58.5215,58.3679,58.5215,20336.0
2019-06-18 13:25:00,60.98,60.98,60.85,60.85,7096.0,58.5407,58.5407,58.4159,58.4159,7096.0
2019-06-18 13:30:00,60.89,61.03,60.88,60.9,23471.0,58.4543,58.5887,58.4447,58.4639,23471.0
2019-06-18 13:35:00,60.9,61.12,60.89,61.11,50373.0,58.4639,58.6751,58.4543,58.6655,50373.0
2019-06-18 13:40:00,61.06,61.27,61.06,61.26,37671.0,58.6175,58.8191,58.6175,58.8095,37671.0
2019-06-18 13:45:00,61.22,61.31,61.19,61.22,21328.0,58.7711,58.8575,58.7423,58.7711,21328.0
2019-06-18 13:50:00,61.21,61.28,61.19,61.24,17423.0,58.7615,58.8287,58.7423,58.7903,17423.0
2019-06-18 13:55:00,61.18,61.33,61.18,61.3,15948.0,58.7327,58.8767,58.7327,58.8479,15948.0
2019-06-18 14:00:00,61.32,61.36,61.19,61.19,16585.0,58.8671,58.9055,58.7423,58.7423,16585.0
2019-06-18 14:05:00,61.2,61.22,61.06,61.08,32128.0,58.7519,58.7711,58.6175,58.6367,32128.0
2019-06-18 14:10:00,61.07,61.12,60.94,61.1,25746.0,58.6271,58.6751,58.5023,58.6559,25746.0
2019-06-18 14:15:00,61.09,61.1,60.99,61.07,11836.0,58.6463,58.6559,58.5503,58.6271,11836.0
2019-06-18 14:20:00,61.07,61.26,61.06,61.25,20648.0,58.6271,58.8095,58.6175,58.7999,20648.0
2019-06-18 14:25:00,61.24,61.31,61.2,61.27,20817.0,58.7903,58.8575,58.7519,58.8191,20817.0
2019-06-18 14:30:00,61.24,61.34,61.2,61.27,9508.0,58.7903,58.8863,58.7519,58.8191,9508.0
2019-06-18 14:35:00,61.27,61.27,61.12,61.13,23394.0,58.8191,58.8191,58.6751,58.6847,23394.0
2019-06-18 14:40:00,61.14,61.21,61.13,61.14,15634.0,58.6943,58.7615,58.6847,58.6943,15634.0
2019-06-18 14:45:00,61.15,61.16,60.99,61.05,18801.0,58.7039,58.7135,58.5503,58.6079,18801.0
2019-06-18 14:50:00,61.06,61.06,60.91,61.02,7457.0,58.6175,58.6175,58.4735,58.5791,7457.0
2019-06-18 14:55:00,60.97,61.02,60.94,60.94,4126.0,58.5311,58.5791,58.5023,58.5023,4126.0
2019-06-18 15:00:00,60.96,61.02,60.84,60.98,13324.0,58.5215,58.5791,58.4063,58.5407,13324.0
2019-06-18 15:05:00,61.01,61.09,60.95,60.99,22336.0,58.5695,58.6463,58.5119,58.5503,22336.0
2019-06-18 15:10:00,61.02,61.1,60.98,60.98,9383.0,58.5791,58.6559,58.5407,58.5407,9383.0
2019-06-18 15:15:00,60.99,61.13,60.91,61.11,21320.0,58.5503,58.6847,58.4735,58.6655,21320.0
2019-06-18 15:20:00,61.08,61.14,61.02,61.11,9411.0,58.6367,58.6943,58.5791,58.6655,9411.0
2019-06-18 15:25:00,61.11,61.11,61.03,61.03,6326.0,58.6655,58.6655,58.5887,58.5887,6326.0
2019-06-18 15:30:00,61.02,61.06,60.67,60.71,41879.0,58.5791,58.6175,58.2431,58.2815,41879.0
2019-06-18 15:35:00,60.74,60.94,60.74,60.82,24229.0,58.3103,58.5023,58.3103,58.3871,24229.0
2019-06-18 15:40:00,60.8,60.96,60.74,60.96,28895.0,58.3679,58.5215,58.3103,58.5215,28895.0
2019-06-18 15:45:00,60.97,61.12,60.94,61.0,34964.0,58.5311,58.6751,58.5023,58.5599,34964.0
2019-06-18 15:50:00,60.99,61.07,60.78,60.89,66923.0,58.5503,58.6271,58.3487,58.4543,66923.0
2019-06-18 15:55:00,60.92,60.98,60.81,60.92,70953.0,58.4831,58.5407,58.3775,58.4831,70953.0
2019-06-19 09:30:00,61.14,61.31,60.87,60.95,90266.0,58.6943,58.8575,58.4351,58.5119,90266.0
2019-06-19 09:35:00,60.86,60.9,60.52,60.73,70329.0,58.4255,58.4639,58.0991,58.3007,70329.0
2019-06-19 09:40:00,60.68,60.76,60.57,60.68,38585.0,58.2527,58.3295,58.1471,58.2527,38585.0
2019-06-19 09:45:00,60.67,60.92,60.52,60.85,37978.0,58.2431,58.4831,58.0991,58.4159,37978.0
2019-06-19 09:50:00,60.82,61.04,60.77,60.9,44252.0,58.3871,58.5983,58.3391,58.4639,44252.0
2019-06-19 09:55:00,60.99,61.06,60.78,61.02,19125.0,58.5503,58.6175,58.3487,58.5791,19125.0
2019-06-19 10:00:00,61.03,61.07,60.84,61.02,21001.0,58.5887,58.6271,58.4063,58.5791,21001.0
2019-06-19 10:05:00,61.05,61.09,60.88,60.98,30392.0,58.6079,58.6463,58.4447,58.5407,30392.0
2019-06-19 10:10:00,60.98,61.07,60.9,61.03,23868.0,58.5407,58.6271,58.4639,58.5887,23868.0
2019-06-19 10:15:00,61.06,61.06,60.7,60.75,29292.0,58.6175,58.6175,58.2719,58.3199,29292.0
2019-06-19 10:20:00,60.77,60.77,60.65,60.72,17060.0,58.3391,58.3391,58.2239,58.2911,17060.0
2019-06-19 10:25:00,60.74,60.83,60.72,60.8,30904.0,58.3103,58.3967,58.2911,58.3679,30904.0
2019-06-19 10:30:00,60.82,61.0,60.7,60.72,41511.0,58.3871,58.5599,58.2719,58.2911,41511.0
2019-06-19 10:35:00,60.75,60.99,60.67,60.86,60028.0,58.3199,58.5503,58.2431,58.4255,60028.0
2019-06-19 10:40:00,60.93,60.99,60.83,60.98,19317.0,58.4927,58.5503,58.3967,58.5407,19317.0
2019-06-19 10:45:00,60.96,61.01,60.87,60.96,30252.0,58.5215,58.5695,58.4351,58.5215,30252.0
2019-06-19 10:50:00,60.94,61.17,60.94,61.13,27597.0,58.5023,58.7231,58.5023,58.6847,27597.0
2019-06-19 10:55:00,61.16,61.18,61.03,61.04,13581.0,58.7135,58.7327,58.5887,58.5983,13581.0
2019-06-19 11:00:00,61.05,61.17,60.98,61.08,23050.0,58.6079,58.7231,58.5407,58.6367,23050.0
2019-06-19 11:05:00,61.07,61.14,61.03,61.05,12979.0,58.6271,58.6943,58.5887,58.6079,12979.0
2019-06-19 11:10:00,61.03,61.15,60.93,61.12,20340.0,58.5887,58.7039,58.4927,58.6751,20340.0
2019-06-19 11:15:00,61.09,61.16,61.05,61.1,10750.0,58.6463,58.7135,58.6079,58.6559,10750.0
2019-06-19 11:20:00,61.15,61.32,61.15,61.29,35119.0,58.7039,58.8671,58.7039,58.8383,35119.0
2019-06-19 11:25:00,61.28,61.32,61.22,61.32,30329.0,58.8287,58.8671,58.7711,58.8671,30329.0
2019-06-19 11:30:00,61.31,61.37,61.19,61.2,26280.0,58.8575,58.9151,58.7423,58.7519,26280.0
2019-06-19 11:35:00,61.22,61.25,61.08,61.14,11300.0,58.7711,58.7999,58.6367,58.6943,11300.0
2019-06-19 11:40:00,61.1,61.14,61.02,61.13,25636.0,58.6559,58.6943,58.5791,58.6847,25636.0
2019-06-19 11:45:00,61.1,61.12,61.02,61.09,14359.0,58.6559,58.6751,58.5791,58.6463,14359.0
2019-06-19 11:50:00,61.11,61.17,61.02,61.09,18106.0,58.6655,58.7231,58.5791,58.6463,18106.0
2019-06-19 11:55:00,61.06,61.14,61.04,61.1,16681.0,58.6175,58.6943,58.5983,58.6559,16681.0
2019-06-19 12:00:00,61.1,61.1,60.92,61.0,23530.0,58.6559,58.6559,58.4831,58.5599,23530.0
2019-06-19 12:05:00,61.0,61.01,60.89,60.92,19715.0,58.5599,58.5695,58.4543,58.4831,19715.0
2019-06-19 12:10:00,60.93,61.0,60.91,60.99,10266.0,58.4927,58.5599,58.4735,58.5503,10266.0
2019-06-19 12:15:00,61.01,61.01,60.86,60.9,56343.0,58.5695,58.5695,58.4255,58.4639,56343.0
2019-06-19 12:20:00,60.89,60.91,60.82,60.91,10842.0,58.4543,58.4735,58.3871,58.4735,10842.0
2019-06-19 12:25:00,60.89,60.93,60.73,60.76,44717.0,58.4543,58.4927,58.3007,58.3295,44717.0
2019-06-19 12:30:00,60.76,60.76,60.63,60.63,24839.0,58.3295,58.3295,58.2047,58.2047,24839.0
2019-06-19 12:35:00,60.65,60.68,60.6,60.68,21070.0,58.2239,58.2527,58.1759,58.2527,21070.0
2019-06-19 12:40:00,60.69,60.77,60.59,60.74,19287.0,58.2623,58.3391,58.1663,58.3103,19287.0
2019-06-19 12:45:00,60.73,60.78,60.73,60.76,9701.0,58.3007,58.3487,58.3007,58.3295,9701.0
2019-06-19 12:50:00,60.78,60.79,60.71,60.76,11938.0,58.3487,58.3583,58.2815,58.3295,11938.0
2019-06-19 12:55:00,60.78,60.8,60.69,60.78,8494.0,58.3487,58.3679,58.2623,58.3487,8494.0
2019-06-19 13:00:00,60.76,60.8,60.73,60.78,5008.0,58.3295,58.3679,58.3007,58.3487,5008.0
2019-06-19 13:05:00,60.76,60.84,60.73,60.82,6412.0,58.3295,58.4063,58.3007,58.3871,6412.0
2019-06-19 13:10:00,60.82,60.85,60.66,60.66,14502.0,58.3871,58.4159,58.2335,58.2335,14502.0
2019-06-19 13:15:00,60.69,60.73,60.66,60.71,11811.0,58.2623,58.3007,58.2335,58.2815,11811.0
2019-06-19 13:20:00,60.7,60.76,60.66,60.74,26493.0,58.2719,58.3295,58.2335,58.3103,26493.0
2019-06-19 13:25:00,60.73,60.77,60.69,60.71,12700.0,58.3007,58.3391,58.2623,58.2815,12700.0
2019-06-19 13:30:00,60.67,60.82,60.67,60.81,5368.0,58.2431,58.3871,58.2431,58.3775,5368.0
2019-06-19 13:35:00,60.81,60.88,60.79,60.85,38950.0,58.3775,58.4447,58.3583,58.4159,38950.0
2019-06-19 13:40:00,60.84,60.84,60.72,60.73,24102.0,58.4063,58.4063,58.2911,58.3007,24102.0
2019-06-19 13:45:00,60.73,60.73,60.68,60.71,3600.0,58.3007,58.3007,58.2527,58.2815,3600.0
2019-06-19 13:50:00,60.72,60.89,60.71,60.78,29469.0,58.2911,58.4543,58.2815,58.3487,29469.0
2019-06-19 13:55:00,60.78,60.78,60.64,60.74,14187.0,58.3487,58.3487,58.2143,58.3103,14187.0
2019-06-19 14:00:00,60.74,61.32,60.29,61.28,181964.0,58.3103,58.8671,57.8783,58.8287,181964.0
2019-06-19 14:05:00,61.32,61.64,61.01,61.1,103398.0,58.8671,59.1743,58.5695,58.6559,103398.0
2019-06-19 14:10:00,61.11,61.15,60.91,60.94,68323.0,58.6655,58.7039,58.4735,58.5023,68323.0
2019-06-19 14:15:00,60.97,61.34,60.97,61.17,53384.0,58.5311,58.8863,58.5311,58.7231,53384.0
2019-06-19 14:20:00,61.17,61.18,60.72,60.75,47559.0,58.7231,58.7327,58.2911,58.3199,47559.0
2019-06-19 14:25:00,60.73,60.85,60.66,60.83,43537.0,58.3007,58.4159,58.2335,58.3967,43537.0
2019-06-19 14:30:00,60.86,61.29,60.71,61.14,72401.0,58.4255,58.8383,58.2815,58.6943,72401.0
2019-06-19 14:35:00,61.14,61.15,60.73,60.74,50367.0,58.6943,58.7039,58.3007,58.3103,50367.0
2019-06-19 14:40:00,60.76,61.05,60.57,61.0,81576.0,58.3295,58.6079,58.1471,58.5599,81576.0
2019-06-19 14:45:00,60.98,61.14,60.87,60.91,46604.0,58.5407,58.6943,58.4351,58.4735,46604.0
2019-06-19 14:50:00,60.96,61.12,60.96,61.08,9100.0,58.5215,58.6751,58.5215,58.6367,9100.0
2019-06-19 14:55:00,61.12,61.25,61.01,61.1,33369.0,58.6751,58.7999,58.5695,58.6559,33369.0
2019-06-19 15:00:00,61.11,61.3,61.09,61.21,28324.0,58.6655,58.8479,58.6463,58.7615,28324.0
2019-06-19 15:05:00,61.26,61.45,61.19,61.4,15034.0,58.8095,58.9919,58.7423,58.9439,15034.0
2019-06-19 15:10:00,61.42,61.61,61.37,61.56,43974.0,58.9631,59.1455,58.9151,59.0975,43974.0
2019-06-19 15:15:00,61.61,61.69,61.47,61.64,61417.0,59.1455,59.2223,59.0111,59.1743,61417.0
2019-06-19 15:20:00,61.64,61.75,61.56,61.63,61466.0,59.1743,59.2799,59.0975,59.1647,61466.0
2019-06-19 15:25:00,61.65,61.69,61.48,61.5,20994.0,59.1839,59.2223,59.0207,59.0399,20994.0
2019-06-19 15:30:00,61.5,61.71,61.5,61.62,63945.0,59.0399,59.2415,59.0399,59.1551,63945.0
2019-06-19 15:35:00,61.57,61.57,61.28,61.28,30201.0,59.1071,59.1071,58.8287,58.8287,30201.0
2019-06-19 15:40:00,61.28,61.7,61.25,61.54,59450.0,58.8287,59.2319,58.7999,59.0783,59450.0
2019-06-19 15:45:00,61.53,61.74,61.49,61.49,64880.0,59.0687,59.2703,59.0303,59.0303,64880.0
2019-06-19 15:50:00,61.49,61.68,61.44,61.58,50296.0,59.0303,59.2127,58.9823,59.1167,50296.0
2019-06-19 15:55:00,61.57,61.62,61.48,61.54,67860.0,59.1071,59.1551,59.0207,59.0783,67860.0
2019-06-20 09:30:00,63.33,63.36,62.88,62.96,189386.0,60.7967,60.8255,60.3647,60.4415,189386.0
2019-06-20 09:35:00,62.99,62.99,62.7,62.91,145686.0,60.4703,60.4703,60.1919,60.3935,145686.0
2019-06-20 09:40:00,62.97,63.11,62.73,62.79,95154.0,60.4511,60.5855,60.2207,60.2783,95154.0
2019-06-20 09:45:00,62.82,63.2,62.6,63.13,73092.0,60.3071,60.6719,60.0959,60.6047,73092.0
2019-06-20 09:50:00,63.14,63.48,63.14,63.42,83529.0,60.6143,60.9407,60.6143,60.8831,83529.0
2019-06-20 09:55:00,63.45,63.54,63.1,63.11,104425.0,60.9119,60.9983,60.5759,60.5855,104425.0
2019-06-20 10:00:00,63.09,63.36,63.03,63.33,43028.0,60.5663,60.8255,60.5087,60.7967,43028.0
2019-06-20 10:05:00,63.34,63.42,63.16,63.34,41517.0,60.8063,60.8831,60.6335,60.8063,41517.0
2019-06-20 10:10:00,63.39,63.44,63.16,63.22,38946.0,60.8543,60.9023,60.6335,60.6911,38946.0
2019-06-20 10:15:00,63.27,63.38,63.08,63.08,36753.0,60.7391,60.8447,60.5567,60.5567,36753.0
2019-06-20 10:20:00,63.13,63.13,62.93,63.1,52716.0,60.6047,60.6047,60.4127,60.5759,52716.0
2019-06-20 10:25:00,63.11,63.24,62.89,62.91,45007.0,60.5855,60.7103,60.3743,60.3935,45007.0
2019-06-20 10:30:00,62.96,63.04,62.84,62.86,46924.0,60.4415,60.5183,60.3263,60.3455,46924.0
2019-06-20 10:35:00,62.9,62.94,62.71,62.74,35084.0,60.3839,60.4223,60.2015,60.2303,35084.0
2019-06-20 10:40:00,62.76,62.82,62.58,62.8,51966.0,60.2495,60.3071,60.0767,60.2879,51966.0
2019-06-20 10:45:00,62.75,62.88,62.57,62.63,61546.0,60.2399,60.3647,60.0671,60.1247,61546.0
2019-06-20 10:50:00,62.64,62.71,62.49,62.53,50807.0,60.1343,60.2015,59.9903,60.0287,50807.0
2019-06-20 10:55:00,62.51,62.57,62.29,62.29,35336.0,60.0095,60.0671,59.7983,59.7983,35336.0
2019-06-20 11:00:00,62.32,62.51,62.25,62.27,48117.0,59.8271,60.0095,59.7599,59.7791,48117.0
2019-06-20 11:05:00,62.3,62.48,62.25,62.44,62706.0,59.8079,59.9807,59.7599,59.9423,62706.0
2019-06-20 11:10:00,62.5,62.52,62.23,62.23,36579.0,59.9999,60.0191,59.7407,59.7407,36579.0
2019-06-20 11:15:00,62.22,62.23,62.1,62.18,25055.0,59.7311,59.7407,59.6159,59.6927,25055.0
2019-06-20 11:20:00,62.2,62.27,62.14,62.22,14917.0,59.7119,59.7791,59.6543,59.7311,14917.0
2019-06-20 11:25:00,62.23,62.32,62.13,62.18,18242.0,59.7407,59.8271,59.6447,59.6927,18242.0
2019-06-20 11:30:00,62.16,62.36,62.01,62.04,59176.0,59.6735,59.8655,59.5295,59.5583,59176.0
2019-06-20 11:35:00,62.03,62.17,62.02,62.13,35884.0,59.5487,59.6831,59.5391,59.6447,35884.0
2019-06-20 11:40:00,62.17,62.25,62.03,62.21,51324.0,59.6831,59.7599,59.5487,59.7215,51324.0
2019-06-20 11:45:00,62.2,62.39,62.18,62.33,31530.0,59.7119,59.8943,59.6927,59.8367,31530.0
2019-06-20 11:50:00,62.36,62.43,62.33,62.42,24413.0,59.8655,59.9327,59.8367,59.9231,24413.0
2019-06-20 11:55:00,62.4,62.44,62.28,62.31,20203.0,59.9039,59.9423,59.7887,59.8175,20203.0
2019-06-20 12:00:00,62.35,62.39,62.25,62.37,15962.0,59.8559,59.8943,59.7599,59.8751,15962.0
2019-06-20 12:05:00,62.38,62.41,62.2,62.2,11749.0,59.8847,59.9135,59.7119,59.7119,11749.0
2019-06-20 12:10:00,62.16,62.16,61.7,61.75,202192.0,59.6735,59.6735,59.2319,59.2799,202192.0
2019-06-20 12:15:00,61.76,61.79,61.44,61.55,90835.0,59.2895,59.3183,58.9823,59.0879,90835.0
2019-06-20 12:20:00,61.53,61.96,61.47,61.96,122374.0,59.0687,59.4815,59.0111,59.4815,122374.0
2019-06-20 12:25:00,61.96,62.2,61.9,62.11,46908.0,59.4815,59.7119,59.4239,59.6255,46908.0
2019-06-20 12:30:00,62.06,62.17,61.97,61.99,92917.0,59.5775,59.6831,59.4911,59.5103,92917.0
2019-06-20 12:35:00,61.95,61.97,61.83,61.94,20798.0,59.4719,59.4911,59.3567,59.4623,20798.0
2019-06-20 12:40:00,61.89,62.11,61.79,62.06,41516.0,59.4143,59.6255,59.3183,59.5775,41516.0
2019-06-20 12:45:00,62.06,62.14,61.98,62.14,15366.0,59.5775,59.6543,59.5007,59.6543,15366.0
2019-06-20 12:50:00,62.14,62.2,62.04,62.09,36112.0,59.6543,59.7119,59.5583,59.6063,36112.0
2019-06-20 12:55:00,62.09,62.3,61.98,62.24,22541.0,59.6063,59.8079,59.5007,59.7503,22541.0
2019-06-20 13:00:00,62.26,62.33,62.18,62.21,33374.0,59.7695,59.8367,59.6927,59.7215,33374.0
2019-06-20 13:05:00,62.22,62.41,62.21,62.35,13660.0,59.7311,59.9135,59.7215,59.8559,13660.0
2019-06-20 13:10:00,62.35,62.36,62.22,62.3,81713.0,59.8559,59.8655,59.7311,59.8079,81713.0
2019-06-20 13:15:00,62.34,62.35,62.19,62.27,12065.0,59.8463,59.8559,59.7023,59.7791,12065.0
2019-06-20 13:20:00,62.26,62.38,62.26,62.36,12910.0,59.7695,59.8847,59.7695,59.8655,12910.0
2019-06-20 13:25:00,62.4,62.47,62.3,62.45,18869.0,59.9039,59.9711,59.8079,59.9519,18869.0
2019-06-20 13:30:00,62.48,62.52,62.38,62.4,34635.0,59.9807,60.0191,59.8847,59.9039,34635.0
2019-06-20 13:35:00,62.34,62.39,62.29,62.37,22368.0,59.8463,59.8943,59.7983,59.8751,22368.0
2019-06-20 13:40:00,62.36,62.41,62.31,62.4,16471.0,59.8655,59.9135,59.8175,59.9039,16471.0
2019-06-20 13:45:00,62.35,62.4,62.25,62.4,13503.0,59.8559,59.9039,59.7599,59.9039,13503.0
2019-06-20 13:50:00,62.41,62.43,62.34,62.37,10300.0,59.9135,59.9327,59.8463,59.8751,10300.0
2019-06-20 13:55:00,62.36,62.45,62.32,62.37,10781.0,59.8655,59.9519,59.8271,59.8751,10781.0
2019-06-20 14:00:00,62.36,62.43,62.29,62.38,33866.0,59.8655,59.9327,59.7983,59.8847,33866.0
2019-06-20 14:05:00,62.44,62.45,62.34,62.45,8165.0,59.9423,59.9519,59.8463,59.9519,8165.0
2019-06-20 14:10:00,62.43,62.45,62.3,62.32,16747.0,59.9327,59.9519,59.8079,59.8271,16747.0
2019-06-20 14:15:00,62.31,62.43,62.27,62.43,8434.0,59.8175,59.9327,59.7791,59.9327,8434.0
2019-06-20 14:20:00,62.41,62.42,62.27,62.35,14628.0,59.9135,59.9231,59.7791,59.8559,14628.0
2019-06-20 14:25:00,62.36,62.44,62.3,62.42,15269.0,59.8655,59.9423,59.8079,59.9231,15269.0
2019-06-20 14:30:00,62.4,62.5,62.34,62.48,8474.0,59.9039,59.9999,59.8463,59.9807,8474.0
2019-06-20 14:35:00,62.51,62.58,62.45,62.48,13236.0,60.0095,60.0767,59.9519,59.9807,13236.0
2019-06-20 14:40:00,62.48,62.53,62.43,62.48,11188.0,59.9807,60.0287,59.9327,59.9807,11188.0
2019-06-20 14:45:00,62.49,62.61,62.49,62.55,13014.0,59.9903,60.1055,59.9903,60.0479,13014.0
2019-06-20 14:50:00,62.56,62.56,62.44,62.5,26411.0,60.0575,60.0575,59.9423,59.9999,26411.0
2019-06-20 14:55:00,62.5,62.54,62.46,62.5,9455.0,59.9999,60.0383,59.9615,59.9999,9455.0
2019-06-20 15:00:00,62.49,62.51,62.34,62.39,12528.0,59.9903,60.0095,59.8463,59.8943,12528.0
2019-06-20 15:05:00,62.37,62.42,62.27,62.33,15981.0,59.8751,59.9231,59.7791,59.8367,15981.0
2019-06-20 15:10:00,62.38,62.52,62.36,62.48,23731.0,59.8847,60.0191,59.8655,59.9807,23731.0
2019-06-20 15:15:00,62.49,62.54,62.44,62.44,83235.0,59.9903,60.0383,59.9423,59.9423,83235.0
2019-06-20 15:20:00,62.45,62.6,62.45,62.5,30771.0,59.9519,60.0959,59.9519,59.9999,30771.0
2019-06-20 15:25:00,62.49,62.58,62.48,62.53,9343.0,59.9903,60.0767,59.9807,60.0287,9343.0
2019-06-20 15:30:00,62.54,62.55,62.39,62.42,19104.0,60.0383,60.0479,59.8943,59.9231,19104.0
2019-06-20 15:35:00,62.36,62.5,62.36,62.43,10089.0,59.8655,59.9999,59.8655,59.9327,10089.0
2019-06-20 15:40:00,62.43,62.6,62.43,62.59,19424.0,59.9327,60.0959,59.9327,60.0863,19424.0
2019-06-20 15:45:00,62.57,62.62,62.51,62.58,44196.0,60.0671,60.1151,60.0095,60.0767,44196.0
2019-06-20 15:50:00,62.6,62.61,62.49,62.58,29485.0,60.0959,60.1055,59.9903,60.0767,29485.0
2019-06-20 15:55:00,62.6,62.65,62.42,62.42,82836.0,60.0959,60.1439,59.9231,59.9231,82836.0
2019-06-21 09:30:00,62.23,62.24,61.23,61.32,149909.0,59.7407,59.7503,58.7807,58.8671,149909.0
2019-06-21 09:35:00,61.29,61.51,61.19,61.24,206237.0,58.8383,59.0495,58.7423,58.7903,206237.0
2019-06-21 09:40:00,61.27,61.39,61.03,61.04,92981.0,58.8191,58.9343,58.5887,58.5983,92981.0
2019-06-21 09:45:00,61.05,61.07,60.58,60.6,91971.0,58.6079,58.6271,58.1567,58.1759,91971.0
2019-06-21 09:50:00,60.64,60.64,60.4,60.49,160574.0,58.2143,58.2143,57.9839,58.0703,160574.0
2019-06-21 09:55:00,60.54,60.92,60.52,60.73,102899.0,58.1183,58.4831,58.0991,58.3007,102899.0
2019-06-21 10:00:00,60.73,60.83,60.49,60.59,91732.0,58.3007,58.3967,58.0703,58.1663,91732.0
2019-06-21 10:05:00,60.61,60.84,60.54,60.8,66584.0,58.1855,58.4063,58.1183,58.3679,66584.0
2019-06-21 10:10:00,60.84,60.92,60.53,60.6,58208.0,58.4063,58.4831,58.1087,58.1759,58208.0
2019-06-21 10:15:00,60.64,60.75,60.5,60.73,82899.0,58.2143,58.3199,58.0799,58.3007,82899.0
2019-06-21 10:20:00,60.8,61.04,60.79,61.01,58687.0,58.3679,58.5983,58.3583,58.5695,58687.0
2019-06-21 10:25:00,60.99,61.05,60.84,60.97,24792.0,58.5503,58.6079,58.4063,58.5311,24792.0
2019-06-21 10:30:00,60.98,61.25,60.96,61.24,60459.0,58.5407,58.7999,58.5215,58.7903,60459.0
2019-06-21 10:35:00,61.22,61.25,61.03,61.08,26797.0,58.7711,58.7999,58.5887,58.6367,26797.0
2019-06-21 10:40:00,61.1,61.34,61.01,61.24,44844.0,58.6559,58.8863,58.5695,58.7903,44844.0
2019-06-21 10:45:00,61.27,61.41,61.08,61.23,48702.0,58.8191,58.9535,58.6367,58.7807,48702.0
2019-06-21 10:50:00,61.24,61.25,61.12,61.13,46794.0,58.7903,58.7999,58.6751,58.6847,46794.0
2019-06-21 10:55:00,61.17,61.32,61.16,61.3,37739.0,58.7231,58.8671,58.7135,58.8479,37739.0
2019-06-21 11:00:00,61.31,61.52,61.3,61.43,79632.0,58.8575,59.0591,58.8479,58.9727,79632.0
2019-06-21 11:05:00,61.45,61.9,61.45,61.68,82489.0,58.9919,59.4239,58.9919,59.2127,82489.0
2019-06-21 11:10:00,61.7,61.7,61.54,61.64,21397.0,59.2319,59.2319,59.0783,59.1743,21397.0
2019-06-21 11:15:00,61.66,61.68,61.48,61.62,27848.0,59.1935,59.2127,59.0207,59.1551,27848.0
2019-06-21 11:20:00,61.6,61.82,61.6,61.65,30484.0,59.1359,59.3471,59.1359,59.1839,30484.0
2019-06-21 11:25:00,61.6,61.66,61.39,61.57,45740.0,59.1359,59.1935,58.9343,59.1071,45740.0
2019-06-21 11:30:00,61.53,61.77,61.51,61.7,31088.0,59.0687,59.2991,59.0495,59.2319,31088.0
2019-06-21 11:35:00,61.71,61.8,61.52,61.54,26933.0,59.2415,59.3279,59.0591,59.0783,26933.0
2019-06-21 11:40:00,61.54,61.65,61.44,61.53,22506.0,59.0783,59.1839,58.9823,59.0687,22506.0
2019-06-21 11:45:00,61.51,61.56,61.26,61.26,19858.0,59.0495,59.0975,58.8095,58.8095,19858.0
2019-06-21 11:50:00,61.27,61.4,61.16,61.22,31675.0,58.8191,58.9439,58.7135,58.7711,31675.0
2019-06-21 11:55:00,61.22,61.28,61.13,61.23,13686.0,58.7711,58.8287,58.6847,58.7807,13686.0
2019-06-21 12:00:00,61.23,61.39,61.23,61.39,18180.0,58.7807,58.9343,58.7807,58.9343,18180.0
2019-06-21 12:05:00,61.39,61.43,61.18,61.18,17355.0,58.9343,58.9727,58.7327,58.7327,17355.0
2019-06-21 12:10:00,61.16,61.21,61.07,61.1,29562.0,58.7135,58.7615,58.6271,58.6559,29562.0
2019-06-21 12:15:00,61.11,61.14,60.9,60.9,30448.0,58.6655,58.6943,58.4639,58.4639,30448.0
2019-06-21 12:20:00,60.95,61.01,60.81,60.83,20836.0,58.5119,58.5695,58.3775,58.3967,20836.0
2019-06-21 12:25:00,60.83,60.93,60.78,60.92,31690.0,58.3967,58.4927,58.3487,58.4831,31690.0
2019-06-21 12:30:00,60.91,60.94,60.84,60.87,20273.0,58.4735,58.5023,58.4063,58.4351,20273.0
2019-06-21 12:35:00,60.92,61.09,60.85,61.05,79869.0,58.4831,58.6463,58.4159,58.6079,79869.0
2019-06-21 12:40:00,61.04,61.12,61.0,61.04,11620.0,58.5983,58.6751,58.5599,58.5983,11620.0
2019-06-21 12:45:00,61.04,61.24,61.03,61.18,9662.0,58.5983,58.7903,58.5887,58.7327,9662.0
2019-06-21 12:50:00,61.18,61.27,61.12,61.23,12983.0,58.7327,58.8191,58.6751,58.7807,12983.0
2019-06-21 12:55:00,61.21,61.22,61.14,61.21,9034.0,58.7615,58.7711,58.6943,58.7615,9034.0
2019-06-21 13:00:00,61.24,61.3,61.11,61.21,26353.0,58.7903,58.8479,58.6655,58.7615,26353.0
2019-06-21 13:05:00,61.21,61.22,61.1,61.18,3365.0,58.7615,58.7711,58.6559,58.7327,3365.0
2019-06-21 13:10:00,61.2,61.24,61.16,61.16,2999.0,58.7519,58.7903,58.7135,58.7135,2999.0
2019-06-21 13:15:00,61.2,61.2,61.14,61.16,3880.0,58.7519,58.7519,58.6943,58.7135,3880.0
2019-06-21 13:20:00,61.16,61.16,60.93,60.97,34588.0,58.7135,58.7135,58.4927,58.5311,34588.0
2019-06-21 13:25:00,61.0,61.09,60.93,61.09,16494.0,58.5599,58.6463,58.4927,58.6463,16494.0
2019-06-21 13:30:00,61.08,61.09,60.97,61.06,9174.0,58.6367,58.6463,58.5311,58.6175,9174.0
2019-06-21 13:35:00,61.02,61.04,60.89,60.99,6886.0,58.5791,58.5983,58.4543,58.5503,6886.0
2019-06-21 13:40:00,60.95,61.09,60.95,61.06,17322.0,58.5119,58.6463,58.5119,58.6175,17322.0
2019-06-21 13:45:00,61.02,61.12,61.01,61.12,10470.0,58.5791,58.6751,58.5695,58.6751,10470.0
2019-06-21 13:50:00,61.09,61.09,61.02,61.03,4230.0,58.6463,58.6463,58.5791,58.5887,4230.0
2019-06-21 13:55:00,61.03,61.06,60.99,61.05,4122.0,58.5887,58.6175,58.5503,58.6079,4122.0
2019-06-21 14:00:00,61.07,61.12,60.92,60.93,7618.0,58.6271,58.6751,58.4831,58.4927,7618.0
2019-06-21 14:05:00,60.93,60.93,60.72,60.74,23041.0,58.4927,58.4927,58.2911,58.3103,23041.0
2019-06-21 14:10:00,60.73,60.77,60.64,60.73,18853.0,58.3007,58.3391,58.2143,58.3007,18853.0
2019-06-21 14:15:00,60.72,60.82,60.7,60.81,8893.0,58.2911,58.3871,58.2719,58.3775,8893.0
2019-06-21 14:20:00,60.8,60.85,60.77,60.83,22931.0,58.3679,58.4159,58.3391,58.3967,22931.0
2019-06-21 14:25:00,60.83,60.88,60.75,60.76,9812.0,58.3967,58.4447,58.3199,58.3295,9812.0
2019-06-21 14:30:00,60.73,60.89,60.73,60.89,5082.0,58.3007,58.4543,58.3007,58.4543,5082.0
2019-06-21 14:35:00,60.89,60.9,60.72,60.72,13863.0,58.4543,58.4639,58.2911,58.2911,13863.0
2019-06-21 14:40:00,60.73,60.8,60.73,60.73,3273.0,58.3007,58.3679,58.3007,58.3007,3273.0
2019-06-21 14:45:00,60.7,60.86,60.69,60.83,10936.0,58.2719,58.4255,58.2623,58.3967,10936.0
2019-06-21 14:50:00,60.84,60.93,60.82,60.91,20984.0,58.4063,58.4927,58.3871,58.4735,20984.0
2019-06-21 14:55:00,60.91,60.96,60.85,60.85,9354.0,58.4735,58.5215,58.4159,58.4159,9354.0
2019-06-21 15:00:00,60.84,60.88,60.74,60.77,6606.0,58.4063,58.4447,58.3103,58.3391,6606.0
2019-06-21 15:05:00,60.76,60.92,60.72,60.91,9615.0,58.3295,58.4831,58.2911,58.4735,9615.0
2019-06-21 15:10:00,60.91,60.96,60.88,60.96,19220.0,58.4735,58.5215,58.4447,58.5215,19220.0
2019-06-21 15:15:00,60.96,61.02,60.86,60.96,18975.0,58.5215,58.5791,58.4255,58.5215,18975.0
2019-06-21 15:20:00,60.97,60.99,60.81,60.83,16956.0,58.5311,58.5503,58.3775,58.3967,16956.0
2019-06-21 15:25:00,60.84,60.96,60.8,60.91,13629.0,58.4063,58.5215,58.3679,58.4735,13629.0
2019-06-21 15:30:00,60.92,60.93,60.8,60.82,10474.0,58.4831,58.4927,58.3679,58.3871,10474.0
2019-06-21 15:35:00,60.84,60.96,60.84,60.9,11291.0,58.4063,58.5215,58.4063,58.4639,11291.0
2019-06-21 15:40:00,60.95,61.08,60.95,61.0,34193.0,58.5119,58.6367,58.5119,58.5599,34193.0
2019-06-21 15:45:00,60.99,61.01,60.74,60.78,33875.0,58.5503,58.5695,58.3103,58.3487,33875.0
2019-06-21 15:50:00,60.77,60.82,60.7,60.72,51226.0,58.3391,58.3871,58.2719,58.2911,51226.0
2019-06-21 15:55:00,60.72,60.98,60.71,60.73,123418.0,58.2911,58.5407,58.2815,58.3007,123418.0
2019-06-24 09:30:00,61.25,61.31,60.91,60.97,94229.0,58.7999,58.8575,58.4735,58.5311,94229.0
2019-06-24 09:35:00,61.01,61.03,60.52,60.68,90688.0,58.5695,58.5887,58.0991,58.2527,90688.0
2019-06-24 09:40:00,60.71,60.96,60.68,60.76,70810.0,58.2815,58.5215,58.2527,58.3295,70810.0
2019-06-24 09:45:00,60.78,60.94,60.54,60.76,56931.0,58.3487,58.5023,58.1183,58.3295,56931.0
2019-06-24 09:50:00,60.77,60.91,60.38,60.44,67443.0,58.3391,58.4735,57.9647,58.0223,67443.0
2019-06-24 09:55:00,60.48,60.53,60.3,60.32,49260.0,58.0607,58.1087,57.8879,57.9071,49260.0
2019-06-24 10:00:00,60.31,60.53,60.28,60.51,60386.0,57.8975,58.1087,57.8687,58.0895,60386.0
2019-06-24 10:05:00,60.54,60.63,60.41,60.48,46941.0,58.1183,58.2047,57.9935,58.0607,46941.0
2019-06-24 10:10:00,60.5,60.76,60.49,60.59,40524.0,58.0799,58.3295,58.0703,58.1663,40524.0
2019-06-24 10:15:00,60.61,60.61,60.24,60.28,41107.0,58.1855,58.1855,57.8303,57.8687,41107.0
2019-06-24 10:20:00,60.25,60.28,60.1,60.14,58563.0,57.8399,57.8687,57.6959,57.7343,58563.0
2019-06-24 10:25:00,60.12,60.34,60.04,60.34,60466.0,57.7151,57.9263,57.6383,57.9263,60466.0
2019-06-24 10:30:00,60.34,60.4,60.15,60.3,41658.0,57.9263,57.9839,57.7439,57.8879,41658.0
2019-06-24 10:35:00,60.3,60.3,59.91,59.94,50617.0,57.8879,57.8879,57.5135,57.5423,50617.0
2019-06-24 10:40:00,59.91,60.1,59.83,60.1,49749.0,57.5135,57.6959,57.4367,57.6959,49749.0
2019-06-24 10:45:00,60.11,60.2,59.9,59.9,48458.0,57.7055,57.7919,57.5039,57.5039,48458.0
2019-06-24 10:50:00,59.94,60.05,59.88,59.93,29567.0,57.5423,57.6479,57.4847,57.5327,29567.0
2019-06-24 10:55:00,59.87,60.01,59.79,59.92,47361.0,57.4751,57.6095,57.3983,57.5231,47361.0
2019-06-24 11:00:00,59.9,60.21,59.89,60.21,70822.0,57.5039,57.8015,57.4943,57.8015,70822.0
2019-06-24 11:05:00,60.2,60.22,60.03,60.14,19413.0,57.7919,57.8111,57.6287,57.7343,19413.0
2019-06-24 11:10:00,60.16,60.23,60.07,60.09,12268.0,57.7535,57.8207,57.6671,57.6863,12268.0
2019-06-24 11:15:00,60.15,60.15,59.89,59.89,21566.0,57.7439,57.7439,57.4943,57.4943,21566.0
2019-06-24 11:20:00,59.9,59.93,59.64,59.91,60307.0,57.5039,57.5327,57.2543,57.5135,60307.0
2019-06-24 11:25:00,59.9,60.02,59.83,60.01,21986.0,57.5039,57.6191,57.4367,57.6095,21986.0
2019-06-24 11:30:00,60.03,60.18,59.99,60.13,12913.0,57.6287,57.7727,57.5903,57.7247,12913.0
2019-06-24 11:35:00,60.17,60.26,60.01,60.15,24883.0,57.7631,57.8495,57.6095,57.7439,24883.0
2019-06-24 11:40:00,60.18,60.29,60.17,60.22,12747.0,57.7727,57.8783,57.7631,57.8111,12747.0
2019-06-24 11:45:00,60.2,60.31,60.13,60.22,25875.0,57.7919,57.8975,57.7247,57.8111,25875.0
2019-06-24 11:50:00,60.19,60.29,60.08,60.1,29674.0,57.7823,57.8783,57.6767,57.6959,29674.0
2019-06-24 11:55:00,60.12,60.12,59.86,59.9,16915.0,57.7151,57.7151,57.4655,57.5039,16915.0
2019-06-24 12:00:00,59.96,60.03,59.77,59.88,19760.0,57.5615,57.6287,57.3791,57.4847,19760.0
2019-06-24 12:05:00,59.82,59.87,59.77,59.83,25746.0,57.4271,57.4751,57.3791,57.4367,25746.0
2019-06-24 12:10:00,59.84,59.87,59.64,59.75,21109.0,57.4463,57.4751,57.2543,57.3599,21109.0
2019-06-24 12:15:00,59.72,59.8,59.71,59.71,7819.0,57.3311,57.4079,57.3215,57.3215,7819.0
2019-06-24 12:20:00,59.73,59.83,59.73,59.78,9731.0,57.3407,57.4367,57.3407,57.3887,9731.0
2019-06-24 12:25:00,59.76,59.76,59.62,59.63,21576.0,57.3695,57.3695,57.2351,57.2447,21576.0
2019-06-24 12:30:00,59.64,59.66,59.51,59.53,24466.0,57.2543,57.2735,57.1295,57.1487,24466.0
2019-06-24 12:35:00,59.55,59.65,59.55,59.63,20733.0,57.1679,57.2639,57.1679,57.2447,20733.0
2019-06-24 12:40:00,59.61,59.64,59.53,59.6,11038.0,57.2255,57.2543,57.1487,57.2159,11038.0
2019-06-24 12:45:00,59.6,59.67,59.55,59.67,28779.0,57.2159,57.2831,57.1679,57.2831,28779.0
2019-06-24 12:50:00,59.66,59.67,59.53,59.6,17839.0,57.2735,57.2831,57.1487,57.2159,17839.0
2019-06-24 12:55:00,59.61,59.63,59.52,59.53,14656.0,57.2255,57.2447,57.1391,57.1487,14656.0
2019-06-24 13:00:00,59.55,59.6,59.48,59.51,23807.0,57.1679,57.2159,57.1007,57.1295,23807.0
2019-06-24 13:05:00,59.55,59.56,59.46,59.47,4267.0,57.1679,57.1775,57.0815,57.0911,4267.0
2019-06-24 13:10:00,59.51,59.52,59.36,59.38,50971.0,57.1295,57.1391,56.9855,57.0047,50971.0
2019-06-24 13:15:00,59.4,59.48,59.4,59.44,31864.0,57.0239,57.1007,57.0239,57.0623,31864.0
2019-06-24 13:20:00,59.43,59.47,59.32,59.39,18405.0,57.0527,57.0911,56.9471,57.0143,18405.0
2019-06-24 13:25:00,59.37,59.42,59.31,59.34,13257.0,56.9951,57.0431,56.9375,56.9663,13257.0
2019-06-24 13:30:00,59.34,59.38,59.26,59.28,32044.0,56.9663,57.0047,56.8895,56.9087,32044.0
2019-06-24 13:35:00,59.28,59.44,59.28,59.42,19316.0,56.9087,57.0623,56.9087,57.0431,19316.0
2019-06-24 13:40:00,59.4,59.46,59.23,59.23,30063.0,57.0239,57.0815,56.8607,56.8607,30063.0
2019-06-24 13:45:00,59.23,59.25,59.11,59.16,42689.0,56.8607,56.8799,56.7455,56.7935,42689.0
2019-06-24 13:50:00,59.15,59.21,59.15,59.16,17919.0,56.7839,56.8415,56.7839,56.7935,17919.0
2019-06-24 13:55:00,59.2,59.27,59.2,59.22,24109.0,56.8319,56.8991,56.8319,56.8511,24109.0
2019-06-24 14:00:00,59.22,59.26,59.17,59.23,21039.0,56.8511,56.8895,56.8031,56.8607,21039.0
2019-06-24 14:05:00,59.26,59.35,59.25,59.34,25770.0,56.8895,56.9759,56.8799,56.9663,25770.0
2019-06-24 14:10:00,59.31,59.37,59.27,59.31,13460.0,56.9375,56.9951,56.8991,56.9375,13460.0
2019-06-24 14:15:00,59.3,59.34,59.23,59.24,9955.0,56.9279,56.9663,56.8607,56.8703,9955.0
2019-06-24 14:20:00,59.22,59.25,59.12,59.19,16672.0,56.8511,56.8799,56.7551,56.8223,16672.0
2019-06-24 14:25:00,59.14,59.15,58.96,59.0,65616.0,56.7743,56.7839,56.6015,56.6399,65616.0
2019-06-24 14:30:00,59.0,59.13,58.99,59.04,28329.0,56.6399,56.7647,56.6303,56.6783,28329.0
2019-06-24 14:35:00,59.05,59.14,59.04,59.06,12957.0,56.6879,56.7743,56.6783,56.6975,12957.0
2019-06-24 14:40:00,59.09,59.12,58.89,58.91,21653.0,56.7263,56.7551,56.5343,56.5535,21653.0
2019-06-24 14:45:00,58.9,58.98,58.77,58.77,33129.0,56.5439,56.6207,56.4191,56.4191,33129.0
2019-06-24 14:50:00,58.83,58.97,58.81,58.94,51064.0,56.4767,56.6111,56.4575,56.5823,51064.0
2019-06-24 14:55:00,58.92,59.02,58.9,58.97,34676.0,56.5631,56.6591,56.5439,56.6111,34676.0
2019-06-24 15:00:00,58.94,59.02,58.89,58.95,27573.0,56.5823,56.6591,56.5343,56.5919,27573.0
2019-06-24 15:05:00,58.97,59.04,58.74,58.74,68042.0,56.6111,56.6783,56.3903,56.3903,68042.0
2019-06-24 15:10:00,58.74,58.91,58.59,58.85,74141.0,56.3903,56.5535,56.2463,56.4959,74141.0
2019-06-24 15:15:00,58.87,58.87,58.71,58.74,42976.0,56.5151,56.5151,56.3615,56.3903,42976.0
2019-06-24 15:20:00,58.74,58.83,58.71,58.79,16564.0,56.3903,56.4767,56.3615,56.4383,16564.0
2019-06-24 15:25:00,58.8,58.85,58.65,58.66,25546.0,56.4479,56.4959,56.3039,56.3135,25546.0
2019-06-24 15:30:00,58.66,58.74,58.64,58.65,19632.0,56.3135,56.3903,56.2943,56.3039,19632.0
2019-06-24 15:35:00,58.64,58.82,58.62,58.66,38136.0,56.2943,56.4671,56.2751,56.3135,38136.0
2019-06-24 15:40:00,58.68,58.78,58.67,58.7,28392.0,56.3327,56.4287,56.3231,56.3519,28392.0
2019-06-24 15:45:00,58.71,58.72,58.55,58.55,60557.0,56.3615,56.3711,56.2079,56.2079,60557.0
2019-06-24 15:50:00,58.55,58.68,58.51,58.55,71879.0,56.2079,56.3327,56.1695,56.2079,71879.0
2019-06-24 15:55:00,58.54,58.74,58.5,58.52,158695.0,56.1983,56.3903,56.1599,56.1791,158695.0
2019-06-25 09:30:00,58.65,58.66,58.31,58.47,77733.0,56.468,56.4776,56.1407,56.2947,77733.0
2019-06-25 09:35:00,58.51,58.55,58.12,58.18,194100.0,56.3332,56.3717,55.9577,56.0155,194100.0
2019-06-25 09:40:00,58.13,58.18,57.89,58.18,218594.0,55.9674,56.0155,55.7363,56.0155,218594.0
2019-06-25 09:45:00,58.19,58.27,58.05,58.24,141485.0,56.0251,56.1022,55.8903,56.0733,141485.0
2019-06-25 09:50:00,58.23,58.77,58.21,58.74,123395.0,56.0636,56.5836,56.0444,56.5547,123395.0
2019-06-25 09:55:00,58.71,58.87,58.64,58.86,73723.0,56.5258,56.6798,56.4584,56.6702,73723.0
2019-06-25 10:00:00,58.88,58.9,58.59,58.6,89954.0,56.6895,56.7087,56.4103,56.4199,89954.0
2019-06-25 10:05:00,58.59,58.82,58.49,58.81,138404.0,56.4103,56.6317,56.314,56.6221,138404.0
2019-06-25 10:10:00,58.8,58.87,58.57,58.7,67508.0,56.6124,56.6798,56.391,56.5162,67508.0
2019-06-25 10:15:00,58.68,58.75,58.4,58.42,95740.0,56.4969,56.5643,56.2273,56.2466,95740.0
2019-06-25 10:20:00,58.4,58.4,58.03,58.16,97729.0,56.2273,56.2273,55.8711,55.9963,97729.0
2019-06-25 10:25:00,58.17,58.37,58.17,58.25,44088.0,56.0059,56.1984,56.0059,56.0829,44088.0
2019-06-25 10:30:00,58.25,58.37,58.13,58.14,27624.0,56.0829,56.1984,55.9674,55.977,27624.0
2019-06-25 10:35:00,58.15,58.17,58.01,58.06,47506.0,55.9866,56.0059,55.8518,55.9,47506.0
2019-06-25 10:40:00,58.06,58.27,58.05,58.15,40351.0,55.9,56.1022,55.8903,55.9866,40351.0
2019-06-25 10:45:00,58.18,58.23,57.94,57.94,35735.0,56.0155,56.0636,55.7844,55.7844,35735.0
2019-06-25 10:50:00,57.95,58.1,57.8,57.88,49878.0,55.7941,55.9385,55.6496,55.7267,49878.0
2019-06-25 10:55:00,57.87,58.02,57.77,58.02,65206.0,55.717,55.8615,55.6208,55.8615,65206.0
2019-06-25 11:00:00,58.07,58.1,57.84,58.05,45516.0,55.9096,55.9385,55.6882,55.8903,45516.0
2019-06-25 11:05:00,58.05,58.31,57.96,58.26,62786.0,55.8903,56.1407,55.8037,56.0925,62786.0
2019-06-25 11:10:00,58.28,58.59,58.28,58.57,67656.0,56.1118,56.4103,56.1118,56.391,67656.0
2019-06-25 11:15:00,58.6,58.62,58.45,58.56,33174.0,56.4199,56.4391,56.2755,56.3814,33174.0
2019-06-25 11:20:00,58.54,58.61,58.48,58.49,28351.0,56.3621,56.4295,56.3043,56.314,28351.0
2019-06-25 11:25:00,58.48,58.61,58.37,58.41,40176.0,56.3043,56.4295,56.1984,56.237,40176.0
2019-06-25 11:30:00,58.41,58.54,58.34,58.34,46407.0,56.237,56.3621,56.1696,56.1696,46407.0
2019-06-25 11:35:00,58.32,58.38,58.29,58.36,22287.0,56.1503,56.2081,56.1214,56.1888,22287.0
2019-06-25 11:40:00,58.39,58.46,58.37,58.42,14838.0,56.2177,56.2851,56.1984,56.2466,14838.0
2019-06-25 11:45:00,58.39,58.41,58.28,58.34,12520.0,56.2177,56.237,56.1118,56.1696,12520.0
2019-06-25 11:50:00,58.29,58.33,58.22,58.27,14973.0,56.1214,56.1599,56.054,56.1022,14973.0
2019-06-25 11:55:00,58.25,58.44,58.22,58.44,24790.0,56.0829,56.2658,56.054,56.2658,24790.0
2019-06-25 12:00:00,58.41,58.48,58.39,58.46,26995.0,56.237,56.3043,56.2177,56.2851,26995.0
2019-06-25 12:05:00,58.49,58.68,58.49,58.66,34029.0,56.314,56.4969,56.314,56.4776,34029.0
2019-06-25 12:10:00,58.67,58.83,58.67,58.79,35180.0,56.4873,56.6413,56.4873,56.6028,35180.0
2019-06-25 12:15:00,58.78,58.79,58.61,58.63,21819.0,56.5932,56.6028,56.4295,56.4488,21819.0
2019-06-25 12:20:00,58.66,58.66,58.52,58.54,20917.0,56.4776,56.4776,56.3429,56.3621,20917.0
2019-06-25 12:25:00,58.57,58.58,58.42,58.5,27521.0,56.391,56.4006,56.2466,56.3236,27521.0
2019-06-25 12:30:00,58.53,58.57,58.44,58.45,9544.0,56.3525,56.391,56.2658,56.2755,9544.0
2019-06-25 12:35:00,58.45,58.52,58.1,58.1,40731.0,56.2755,56.3429,55.9385,55.9385,40731.0
2019-06-25 12:40:00,58.09,58.13,58.02,58.02,34669.0,55.9289,55.9674,55.8615,55.8615,34669.0
2019-06-25 12:45:00,58.02,58.22,57.99,58.22,43741.0,55.8615,56.054,55.8326,56.054,43741.0
2019-06-25 12:50:00,58.22,58.28,58.16,58.23,28089.0,56.054,56.1118,55.9963,56.0636,28089.0
2019-06-25 12:55:00,58.26,58.26,58.12,58.12,7371.0,56.0925,56.0925,55.9577,55.9577,7371.0
2019-06-25 13:00:00,58.1,58.14,57.85,58.14,27779.0,55.9385,55.977,55.6978,55.977,27779.0
2019-06-25 13:05:00,58.1,58.23,58.02,58.22,26775.0,55.9385,56.0636,55.8615,56.054,26775.0
2019-06-25 13:10:00,58.22,58.3,58.11,58.12,24838.0,56.054,56.131,55.9481,55.9577,24838.0
2019-06-25 13:15:00,58.17,58.2,58.05,58.15,20275.0,56.0059,56.0348,55.8903,55.9866,20275.0
2019-06-25 13:20:00,58.14,58.18,58.01,58.04,14317.0,55.977,56.0155,55.8518,55.8807,14317.0
2019-06-25 13:25:00,58.1,58.32,58.09,58.28,31949.0,55.9385,56.1503,55.9289,56.1118,31949.0
2019-06-25 13:30:00,58.27,58.36,58.19,58.35,25005.0,56.1022,56.1888,56.0251,56.1792,25005.0
2019-06-25 13:35:00,58.37,58.42,58.22,58.3,34536.0,56.1984,56.2466,56.054,56.131,34536.0
2019-06-25 13:40:00,58.28,58.54,58.28,58.49,24177.0,56.1118,56.3621,56.1118,56.314,24177.0
2019-06-25 13:45:00,58.51,58.6,58.45,58.46,29868.0,56.3332,56.4199,56.2755,56.2851,29868.0
2019-06-25 13:50:00,58.44,58.52,58.28,58.36,22401.0,56.2658,56.3429,56.1118,56.1888,22401.0
2019-06-25 13:55:00,58.39,58.41,58.25,58.26,19562.0,56.2177,56.237,56.0829,56.0925,19562.0
2019-06-25 14:00:00,58.25,58.33,58.21,58.24,21178.0,56.0829,56.1599,56.0444,56.0733,21178.0
2019-06-25 14:05:00,58.23,58.27,58.12,58.2,14758.0,56.0636,56.1022,55.9577,56.0348,14758.0
2019-06-25 14:10:00,58.19,58.28,58.11,58.28,22854.0,56.0251,56.1118,55.9481,56.1118,22854.0
2019-06-25 14:15:00,58.26,58.33,58.19,58.19,34151.0,56.0925,56.1599,56.0251,56.0251,34151.0
2019-06-25 14:20:00,58.16,58.18,57.96,57.97,17864.0,55.9963,56.0155,55.8037,55.8133,17864.0
2019-06-25 14:25:00,57.95,57.98,57.84,57.84,28741.0,55.7941,55.8229,55.6882,55.6882,28741.0
2019-06-25 14:30:00,57.84,57.88,57.59,57.62,62519.0,55.6882,55.7267,55.4475,55.4763,62519.0
2019-06-25 14:35:00,57.65,57.65,57.28,57.46,60911.0,55.5052,55.5052,55.149,55.3223,60911.0
2019-06-25 14:40:00,57.42,57.51,57.36,57.43,30502.0,55.2838,55.3704,55.226,55.2934,30502.0
2019-06-25 14:45:00,57.41,57.63,57.41,57.62,36378.0,55.2742,55.486,55.2742,55.4763,36378.0
2019-06-25 14:50:00,57.64,57.67,57.54,57.67,25286.0,55.4956,55.5245,55.3993,55.5245,25286.0
2019-06-25 14:55:00,57.68,57.86,57.67,57.79,41609.0,55.5341,55.7074,55.5245,55.64,41609.0
2019-06-25 15:00:00,57.82,58.01,57.82,57.99,35626.0,55.6689,55.8518,55.6689,55.8326,35626.0
2019-06-25 15:05:00,57.99,58.12,57.99,58.04,23608.0,55.8326,55.9577,55.8326,55.8807,23608.0
2019-06-25 15:10:00,58.04,58.07,57.7,57.71,39565.0,55.8807,55.9096,55.5534,55.563,39565.0
2019-06-25 15:15:00,57.68,57.72,57.49,57.5,39008.0,55.5341,55.5726,55.3512,55.3608,39008.0
2019-06-25 15:20:00,57.51,57.74,57.51,57.74,27909.0,55.3704,55.5919,55.3704,55.5919,27909.0
2019-06-25 15:25:00,57.74,57.81,57.66,57.71,19169.0,55.5919,55.6593,55.5149,55.563,19169.0
2019-06-25 15:30:00,57.76,57.77,57.57,57.58,28360.0,55.6111,55.6208,55.4282,55.4378,28360.0
2019-06-25 15:35:00,57.63,57.8,57.62,57.72,24538.0,55.486,55.6496,55.4763,55.5726,24538.0
2019-06-25 15:40:00,57.68,57.69,57.42,57.42,28575.0,55.5341,55.5437,55.2838,55.2838,28575.0
2019-06-25 15:45:00,57.42,57.53,57.34,57.44,82672.0,55.2838,55.3897,55.2068,55.303,82672.0
2019-06-25 15:50:00,57.43,57.46,57.17,57.25,79719.0,55.2934,55.3223,55.0431,55.1201,79719.0
2019-06-25 15:55:00,57.24,57.44,57.15,57.34,119377.0,55.1105,55.303,55.0238,55.2068,119377.0
2019-06-26 09:30:00,57.92,58.26,57.83,58.14,148896.0,55.7652,56.0925,55.6785,55.977,148896.0
2019-06-26 09:35:00,58.14,58.52,58.09,58.35,151454.0,55.977,56.3429,55.9289,56.1792,151454.0
2019-06-26 09:40:00,58.35,58.49,58.23,58.3,40486.0,56.1792,56.314,56.0636,56.131,40486.0
2019-06-26 09:45:00,58.28,58.28,57.71,57.76,58208.0,56.1118,56.1118,55.563,55.6111,58208.0
2019-06-26 09:50:00,57.78,57.88,57.61,57.8,54539.0,55.6304,55.7267,55.4667,55.6496,54539.0
2019-06-26 09:55:00,57.82,57.85,57.56,57.63,68331.0,55.6689,55.6978,55.4186,55.486,68331.0
2019-06-26 10:00:00,57.65,57.76,57.48,57.7,54853.0,55.5052,55.6111,55.3415,55.5534,54853.0
2019-06-26 10:05:00,57.65,57.67,57.43,57.48,19751.0,55.5052,55.5245,55.2934,55.3415,19751.0
2019-06-26 10:10:00,57.54,57.55,57.33,57.33,34317.0,55.3993,55.4089,55.1971,55.1971,34317.0
2019-06-26 10:15:00,57.33,57.4,57.26,57.37,43490.0,55.1971,55.2645,55.1297,55.2356,43490.0
2019-06-26 10:20:00,57.39,57.41,57.16,57.17,41896.0,55.2549,55.2742,55.0335,55.0431,41896.0
2019-06-26 10:25:00,57.19,57.49,57.13,57.47,47882.0,55.0623,55.3512,55.0046,55.3319,47882.0
2019-06-26 10:30:00,57.56,57.73,57.49,57.73,51791.0,55.4186,55.5822,55.3512,55.5822,51791.0
2019-06-26 10:35:00,57.71,57.82,57.59,57.63,33219.0,55.563,55.6689,55.4475,55.486,33219.0
2019-06-26 10:40:00,57.63,57.79,57.58,57.63,49332.0,55.486,55.64,55.4378,55.486,49332.0
2019-06-26 10:45:00,57.67,57.98,57.67,57.98,71208.0,55.5245,55.8229,55.5245,55.8229,71208.0
2019-06-26 10:50:00,57.99,58.01,57.71,57.72,37066.0,55.8326,55.8518,55.563,55.5726,37066.0
2019-06-26 10:55:00,57.74,57.79,57.64,57.73,17928.0,55.5919,55.64,55.4956,55.5822,17928.0
2019-06-26 11:00:00,57.75,58.07,57.73,58.04,66079.0,55.6015,55.9096,55.5822,55.8807,66079.0
2019-06-26 11:05:00,58.0,58.02,57.84,57.97,14380.0,55.8422,55.8615,55.6882,55.8133,14380.0
2019-06-26 11:10:00,57.91,58.03,57.57,57.58,36814.0,55.7556,55.8711,55.4282,55.4378,36814.0
2019-06-26 11:15:00,57.57,57.77,57.55,57.68,24591.0,55.4282,55.6208,55.4089,55.5341,24591.0
2019-06-26 11:20:00,57.65,57.81,57.65,57.74,7592.0,55.5052,55.6593,55.5052,55.5919,7592.0
2019-06-26 11:25:00,57.74,57.74,57.48,57.58,25054.0,55.5919,55.5919,55.3415,55.4378,25054.0
2019-06-26 11:30:00,57.58,57.67,57.47,57.53,25556.0,55.4378,55.5245,55.3319,55.3897,25556.0
2019-06-26 11:35:00,57.57,57.58,57.43,57.55,17721.0,55.4282,55.4378,55.2934,55.4089,17721.0
2019-06-26 11:40:00,57.58,57.59,57.41,57.47,10603.0,55.4378,55.4475,55.2742,55.3319,10603.0
2019-06-26 11:45:00,57.52,57.65,57.52,57.64,10888.0,55.3801,55.5052,55.3801,55.4956,10888.0
2019-06-26 11:50:00,57.64,57.67,57.46,57.56,23999.0,55.4956,55.5245,55.3223,55.4186,23999.0
2019-06-26 11:55:00,57.56,57.7,57.56,57.64,16314.0,55.4186,55.5534,55.4186,55.4956,16314.0
2019-06-26 12:00:00,57.69,57.73,57.5,57.5,23353.0,55.5437,55.5822,55.3608,55.3608,23353.0
2019-06-26 12:05:00,57.52,57.59,57.5,57.54,13642.0,55.3801,55.4475,55.3608,55.3993,13642.0
2019-06-26 12:10:00,57.53,57.55,57.45,57.46,4088.0,55.3897,55.4089,55.3127,55.3223,4088.0
2019-06-26 12:15:00,57.46,57.48,57.33,57.42,11762.0,55.3223,55.3415,55.1971,55.2838,11762.0
2019-06-26 12:20:00,57.4,57.42,57.27,57.31,20817.0,55.2645,55.2838,55.1394,55.1779,20817.0
2019-06-26 12:25:00,57.33,57.47,57.33,57.43,16393.0,55.1971,55.3319,55.1971,55.2934,16393.0
2019-06-26 12:30:00,57.44,57.52,57.39,57.43,52312.0,55.303,55.3801,55.2549,55.2934,52312.0
2019-06-26 12:35:00,57.4,57.46,57.35,57.4,9123.0,55.2645,55.3223,55.2164,55.2645,9123.0
2019-06-26 12:40:00,57.36,57.5,57.36,57.48,17439.0,55.226,55.3608,55.226,55.3415,17439.0
2019-06-26 12:45:00,57.48,57.49,57.34,57.35,9634.0,55.3415,55.3512,55.2068,55.2164,9634.0
2019-06-26 12:50:00,57.37,57.4,57.25,57.36,11590.0,55.2356,55.2645,55.1201,55.226,11590.0
2019-06-26 12:55:00,57.35,57.38,57.27,57.32,6346.0,55.2164,55.2453,55.1394,55.1875,6346.0
2019-06-26 13:00:00,57.32,57.38,57.17,57.21,35703.0,55.1875,55.2453,55.0431,55.0816,35703.0
2019-06-26 13:05:00,57.17,57.3,57.17,57.21,25507.0,55.0431,55.1682,55.0431,55.0816,25507.0
2019-06-26 13:10:00,57.2,57.32,57.19,57.31,21279.0,55.072,55.1875,55.0623,55.1779,21279.0
2019-06-26 13:15:00,57.3,57.31,57.14,57.14,42703.0,55.1682,55.1779,55.0142,55.0142,42703.0
2019-06-26 13:20:00,57.14,57.3,57.11,57.25,28100.0,55.0142,55.1682,54.9853,55.1201,28100.0
2019-06-26 13:25:00,57.27,57.39,57.21,57.24,31115.0,55.1394,55.2549,55.0816,55.1105,31115.0
2019-06-26 13:30:00,57.23,57.26,57.07,57.1,21767.0,55.1009,55.1297,54.9468,54.9757,21767.0
2019-06-26 13:35:00,57.13,57.2,57.05,57.17,23119.0,55.0046,55.072,54.9275,55.0431,23119.0
2019-06-26 13:40:00,57.19,57.22,57.08,57.22,21526.0,55.0623,55.0912,54.9564,55.0912,21526.0
2019-06-26 13:45:00,57.18,57.23,57.03,57.19,28674.0,55.0527,55.1009,54.9083,55.0623,28674.0
2019-06-26 13:50:00,57.15,57.24,57.12,57.15,22689.0,55.0238,55.1105,54.9949,55.0238,22689.0
2019-06-26 13:55:00,57.18,57.3,57.18,57.29,17219.0,55.0527,55.1682,55.0527,55.1586,17219.0
2019-06-26 14:00:00,57.32,57.4,57.3,57.38,21462.0,55.1875,55.2645,55.1682,55.2453,21462.0
2019-06-26 14:05:00,57.37,57.44,57.31,57.37,17577.0,55.2356,55.303,55.1779,55.2356,17577.0
2019-06-26 14:10:00,57.36,57.49,57.36,57.41,41164.0,55.226,55.3512,55.226,55.2742,41164.0
2019-06-26 14:15:00,57.44,57.48,57.37,57.43,19064.0,55.303,55.3415,55.2356,55.2934,19064.0
2019-06-26 14:20:00,57.43,57.54,57.37,57.4,17812.0,55.2934,55.3993,55.2356,55.2645,17812.0
2019-06-26 14:25:00,57.41,57.49,57.35,57.49,14682.0,55.2742,55.3512,55.2164,55.3512,14682.0
2019-06-26 14:30:00,57.47,57.47,57.3,57.38,10900.0,55.3319,55.3319,55.1682,55.2453,10900.0
2019-06-26 14:35:00,57.36,57.38,57.21,57.24,9798.0,55.226,55.2453,55.0816,55.1105,9798.0
2019-06-26 14:40:00,57.27,57.3,57.05,57.14,14818.0,55.1394,55.1682,54.9275,55.0142,14818.0
2019-06-26 14:45:00,57.17,57.22,57.13,57.17,9843.0,55.0431,55.0912,55.0046,55.0431,9843.0
2019-06-26 14:50:00,57.19,57.22,57.05,57.12,15332.0,55.0623,55.0912,54.9275,54.9949,15332.0
2019-06-26 14:55:00,57.09,57.32,57.09,57.3,35579.0,54.9661,55.1875,54.9661,55.1682,35579.0
2019-06-26 15:00:00,57.31,57.52,57.31,57.47,47098.0,55.1779,55.3801,55.1779,55.3319,47098.0
2019-06-26 15:05:00,57.48,57.48,57.21,57.27,16344.0,55.3415,55.3415,55.0816,55.1394,16344.0
2019-06-26 15:10:00,57.21,57.28,57.13,57.21,19478.0,55.0816,55.149,55.0046,55.0816,19478.0
2019-06-26 15:15:00,57.26,57.29,57.12,57.14,20509.0,55.1297,55.1586,54.9949,55.0142,20509.0
2019-06-26 15:20:00,57.14,57.16,57.0,57.06,33041.0,55.0142,55.0335,54.8794,54.9372,33041.0
2019-06-26 15:25:00,57.05,57.14,56.98,57.0,24921.0,54.9275,55.0142,54.8602,54.8794,24921.0
2019-06-26 15:30:00,56.97,57.14,56.91,57.09,52396.0,54.8505,55.0142,54.7928,54.9661,52396.0
2019-06-26 15:35:00,57.08,57.26,57.08,57.26,40871.0,54.9564,55.1297,54.9564,55.1297,40871.0
2019-06-26 15:40:00,57.27,57.34,57.14,57.15,43900.0,55.1394,55.2068,55.0142,55.0238,43900.0
2019-06-26 15:45:00,57.15,57.21,57.07,57.16,38207.0,55.0238,55.0816,54.9468,55.0335,38207.0
2019-06-26 15:50:00,57.13,57.16,56.98,57.03,91642.0,55.0046,55.0335,54.8602,54.9083,91642.0
2019-06-26 15:55:00,57.05,57.09,56.86,56.95,117859.0,54.9275,54.9661,54.7446,54.8313,117859.0
2019-06-27 09:30:00,57.38,58.19,57.38,58.15,243008.0,55.2453,56.0251,55.2453,55.9866,243008.0
2019-06-27 09:35:00,58.14,58.21,57.98,58.11,122956.0,55.977,56.0444,55.8229,55.9481,122956.0
2019-06-27 09:40:00,58.11,58.49,58.04,58.47,116699.0,55.9481,56.314,55.8807,56.2947,116699.0
2019-06-27 09:45:00,58.43,58.55,58.24,58.37,89747.0,56.2562,56.3717,56.0733,56.1984,89747.0
2019-06-27 09:50:00,58.37,58.62,58.3,58.56,92714.0,56.1984,56.4391,56.131,56.3814,92714.0
2019-06-27 09:55:00,58.58,58.65,58.52,58.54,51820.0,56.4006,56.468,56.3429,56.3621,51820.0
2019-06-27 10:00:00,58.55,58.63,58.31,58.41,106033.0,56.3717,56.4488,56.1407,56.237,106033.0
2019-06-27 10:05:00,58.4,58.55,58.35,58.52,52421.0,56.2273,56.3717,56.1792,56.3429,52421.0
2019-06-27 10:10:00,58.52,58.59,58.39,58.44,33037.0,56.3429,56.4103,56.2177,56.2658,33037.0
2019-06-27 10:15:00,58.47,58.48,58.26,58.47,50715.0,56.2947,56.3043,56.0925,56.2947,50715.0
2019-06-27 10:20:00,58.46,58.82,58.44,58.81,94269.0,56.2851,56.6317,56.2658,56.6221,94269.0
2019-06-27 10:25:00,58.81,58.85,58.7,58.73,32210.0,56.6221,56.6606,56.5162,56.545,32210.0
2019-06-27 10:30:00,58.74,58.81,58.56,58.56,38886.0,56.5547,56.6221,56.3814,56.3814,38886.0
2019-06-27 10:35:00,58.55,58.69,58.55,58.62,27448.0,56.3717,56.5065,56.3717,56.4391,27448.0
2019-06-27 10:40:00,58.62,58.72,58.53,58.71,30047.0,56.4391,56.5354,56.3525,56.5258,30047.0
2019-06-27 10:45:00,58.72,58.8,58.52,58.73,44199.0,56.5354,56.6124,56.3429,56.545,44199.0
2019-06-27 10:50:00,58.73,58.94,58.7,58.7,46148.0,56.545,56.7472,56.5162,56.5162,46148.0
2019-06-27 10:55:00,58.69,58.79,58.61,58.79,32873.0,56.5065,56.6028,56.4295,56.6028,32873.0
2019-06-27 11:00:00,58.8,58.85,58.68,58.8,14802.0,56.6124,56.6606,56.4969,56.6124,14802.0
2019-06-27 11:05:00,58.79,58.87,58.72,58.76,18567.0,56.6028,56.6798,56.5354,56.5739,18567.0
2019-06-27 11:10:00,58.79,58.89,58.66,58.71,12908.0,56.6028,56.6991,56.4776,56.5258,12908.0
2019-06-27 11:15:00,58.7,58.74,58.34,58.43,94695.0,56.5162,56.5547,56.1696,56.2562,94695.0
2019-06-27 11:20:00,58.47,58.6,58.11,58.17,75168.0,56.2947,56.4199,55.9481,56.0059,75168.0
2019-06-27 11:25:00,58.22,58.45,58.21,58.32,34693.0,56.054,56.2755,56.0444,56.1503,34693.0
2019-06-27 11:30:00,58.3,58.32,58.22,58.31,11392.0,56.131,56.1503,56.054,56.1407,11392.0
2019-06-27 11:35:00,58.28,58.48,58.14,58.48,24684.0,56.1118,56.3043,55.977,56.3043,24684.0
2019-06-27 11:40:00,58.45,58.59,58.45,58.56,18780.0,56.2755,56.4103,56.2755,56.3814,18780.0
2019-06-27 11:45:00,58.55,58.59,58.41,58.47,27616.0,56.3717,56.4103,56.237,56.2947,27616.0
2019-06-27 11:50:00,58.48,58.56,58.47,58.48,11118.0,56.3043,56.3814,56.2947,56.3043,11118.0
2019-06-27 11:55:00,58.5,58.58,58.37,58.58,11362.0,56.3236,56.4006,56.1984,56.4006,11362.0
2019-06-27 12:00:00,58.6,58.68,58.56,58.65,33950.0,56.4199,56.4969,56.3814,56.468,33950.0
2019-06-27 12:05:00,58.65,58.73,58.65,58.68,31544.0,56.468,56.545,56.468,56.4969,31544.0
2019-06-27 12:10:00,58.67,58.92,58.66,58.9,25546.0,56.4873,56.728,56.4776,56.7087,25546.0
2019-06-27 12:15:00,58.93,59.11,58.89,58.98,62945.0,56.7376,56.9109,56.6991,56.7857,62945.0
2019-06-27 12:20:00,58.98,59.0,58.91,59.0,9911.0,56.7857,56.805,56.7183,56.805,9911.0
2019-06-27 12:25:00,58.97,59.03,58.92,58.98,15311.0,56.7761,56.8339,56.728,56.7857,15311.0
2019-06-27 12:30:00,58.97,59.1,58.95,59.09,20872.0,56.7761,56.9013,56.7569,56.8917,20872.0
2019-06-27 12:35:00,59.11,59.11,59.01,59.09,20392.0,56.9109,56.9109,56.8146,56.8917,20392.0
2019-06-27 12:40:00,59.09,59.1,59.0,59.01,38434.0,56.8917,56.9013,56.805,56.8146,38434.0
2019-06-27 12:45:00,59.01,59.09,58.99,59.05,19187.0,56.8146,56.8917,56.7954,56.8531,19187.0
2019-06-27 12:50:00,59.1,59.1,58.99,59.0,10359.0,56.9013,56.9013,56.7954,56.805,10359.0
2019-06-27 12:55:00,59.03,59.11,58.99,59.07,12092.0,56.8339,56.9109,56.7954,56.8724,12092.0
2019-06-27 13:00:00,59.07,59.17,59.06,59.12,16624.0,56.8724,56.9687,56.8628,56.9205,16624.0
2019-06-27 13:05:00,59.13,59.21,59.1,59.2,44113.0,56.9302,57.0072,56.9013,56.9976,44113.0
2019-06-27 13:10:00,59.19,59.25,59.18,59.19,41434.0,56.9879,57.0457,56.9783,56.9879,41434.0
2019-06-27 13:15:00,59.2,59.25,59.16,59.19,12042.0,56.9976,57.0457,56.959,56.9879,12042.0
2019-06-27 13:20:00,59.18,59.29,59.18,59.24,24639.0,56.9783,57.0842,56.9783,57.0361,24639.0
2019-06-27 13:25:00,59.25,59.27,59.2,59.24,8582.0,57.0457,57.065,56.9976,57.0361,8582.0
2019-06-27 13:30:00,59.25,59.34,59.16,59.34,20692.0,57.0457,57.1324,56.959,57.1324,20692.0
2019-06-27 13:35:00,59.32,59.34,59.27,59.28,13640.0,57.1131,57.1324,57.065,57.0746,13640.0
2019-06-27 13:40:00,59.27,59.32,59.22,59.32,6960.0,57.065,57.1131,57.0168,57.1131,6960.0
2019-06-27 13:45:00,59.29,59.3,59.24,59.28,4929.0,57.0842,57.0938,57.0361,57.0746,4929.0
2019-06-27 13:50:00,59.3,59.35,59.27,59.33,14931.0,57.0938,57.142,57.065,57.1227,14931.0
2019-06-27 13:55:00,59.33,59.41,59.26,59.27,17959.0,57.1227,57.1997,57.0553,57.065,17959.0
2019-06-27 14:00:00,59.27,59.31,59.22,59.26,11501.0,57.065,57.1035,57.0168,57.0553,11501.0
2019-06-27 14:05:00,59.24,59.41,59.22,59.34,17430.0,57.0361,57.1997,57.0168,57.1324,17430.0
2019-06-27 14:10:00,59.34,59.61,59.33,59.58,36473.0,57.1324,57.3923,57.1227,57.3634,36473.0
2019-06-27 14:15:00,59.58,59.73,59.54,59.73,71112.0,57.3634,57.5078,57.3249,57.5078,71112.0
2019-06-27 14:20:00,59.72,59.74,59.54,59.61,29313.0,57.4982,57.5175,57.3249,57.3923,29313.0
2019-06-27 14:25:00,59.6,59.66,59.6,59.62,20289.0,57.3827,57.4404,57.3827,57.4019,20289.0
2019-06-27 14:30:00,59.65,59.71,59.62,59.63,15675.0,57.4308,57.4886,57.4019,57.4116,15675.0
2019-06-27 14:35:00,59.61,59.62,59.53,59.57,19293.0,57.3923,57.4019,57.3153,57.3538,19293.0
2019-06-27 14:40:00,59.56,59.61,59.46,59.59,14572.0,57.3442,57.3923,57.2479,57.3731,14572.0
2019-06-27 14:45:00,59.61,59.61,59.48,59.51,22668.0,57.3923,57.3923,57.2671,57.296,22668.0
2019-06-27 14:50:00,59.5,59.5,59.35,59.47,31113.0,57.2864,57.2864,57.142,57.2575,31113.0
2019-06-27 14:55:00,59.47,59.5,59.32,59.39,29879.0,57.2575,57.2864,57.1131,57.1805,29879.0
2019-06-27 15:00:00,59.38,59.46,59.35,59.46,33080.0,57.1709,57.2479,57.142,57.2479,33080.0
2019-06-27 15:05:00,59.44,59.53,59.44,59.53,19508.0,57.2286,57.3153,57.2286,57.3153,19508.0
2019-06-27 15:10:00,59.53,59.66,59.53,59.63,36619.0,57.3153,57.4404,57.3153,57.4116,36619.0
2019-06-27 15:15:00,59.64,59.66,59.51,59.57,26898.0,57.4212,57.4404,57.296,57.3538,26898.0
2019-06-27 15:20:00,59.58,59.58,59.51,59.57,16655.0,57.3634,57.3634,57.296,57.3538,16655.0
2019-06-27 15:25:00,59.58,59.62,59.55,59.61,25086.0,57.3634,57.4019,57.3345,57.3923,25086.0
2019-06-27 15:30:00,59.61,59.61,59.42,59.51,40699.0,57.3923,57.3923,57.2094,57.296,40699.0
2019-06-27 15:35:00,59.51,59.69,59.49,59.67,33917.0,57.296,57.4693,57.2768,57.4501,33917.0
2019-06-27 15:40:00,59.66,59.79,59.63,59.79,23251.0,57.4404,57.5656,57.4116,57.5656,23251.0
2019-06-27 15:45:00,59.78,59.81,59.68,59.72,23407.0,57.556,57.5849,57.4597,57.4982,23407.0
2019-06-27 15:50:00,59.71,59.81,59.71,59.72,29536.0,57.4886,57.5849,57.4886,57.4982,29536.0
2019-06-27 15:55:00,59.72,60.23,59.72,60.16,177959.0,57.4982,57.9892,57.4982,57.9218,177959.0
2019-06-28 09:30:00,60.45,61.2,60.44,61.19,208487.0,58.2011,58.9232,58.1914,58.9135,208487.0
2019-06-28 09:35:00,61.19,61.53,61.15,61.47,167942.0,58.9135,59.2409,58.875,59.1831,167942.0
2019-06-28 09:40:00,61.48,61.61,61.43,61.52,282838.0,59.1927,59.3179,59.1446,59.2312,282838.0
2019-06-28 09:45:00,61.54,61.54,61.09,61.22,102531.0,59.2505,59.2505,58.8172,58.9424,102531.0
2019-06-28 09:50:00,61.18,61.19,60.86,60.95,100120.0,58.9039,58.9135,58.5958,58.6825,100120.0
2019-06-28 09:55:00,60.97,61.11,60.9,61.05,55816.0,58.7017,58.8365,58.6343,58.7787,55816.0
2019-06-28 10:00:00,61.12,61.12,60.83,60.85,61330.0,58.8461,58.8461,58.5669,58.5862,61330.0
2019-06-28 10:05:00,60.86,61.11,60.86,61.05,56953.0,58.5958,58.8365,58.5958,58.7787,56953.0
2019-06-28 10:10:00,61.05,61.39,60.97,61.36,110073.0,58.7787,59.1061,58.7017,59.0772,110073.0
2019-06-28 10:15:00,61.34,61.42,61.22,61.36,60481.0,59.0579,59.135,58.9424,59.0772,60481.0
2019-06-28 10:20:00,61.35,61.53,61.29,61.51,96710.0,59.0676,59.2409,59.0098,59.2216,96710.0
2019-06-28 10:25:00,61.51,61.6,61.39,61.6,139067.0,59.2216,59.3083,59.1061,59.3083,139067.0
2019-06-28 10:30:00,61.61,61.7,61.47,61.65,136437.0,59.3179,59.4046,59.1831,59.3564,136437.0
2019-06-28 10:35:00,61.66,61.88,61.65,61.78,119084.0,59.366,59.5779,59.3564,59.4816,119084.0
2019-06-28 10:40:00,61.78,61.84,61.72,61.75,107319.0,59.4816,59.5393,59.4238,59.4527,107319.0
2019-06-28 10:45:00,61.77,61.91,61.75,61.81,122467.0,59.4719,59.6067,59.4527,59.5105,122467.0
2019-06-28 10:50:00,61.83,61.89,61.8,61.81,87058.0,59.5297,59.5875,59.5008,59.5105,87058.0
2019-06-28 10:55:00,61.81,61.89,61.57,61.8,120746.0,59.5105,59.5875,59.2794,59.5008,120746.0
2019-06-28 11:00:00,61.8,61.85,61.57,61.58,82147.0,59.5008,59.549,59.2794,59.289,82147.0
2019-06-28 11:05:00,61.61,61.66,61.53,61.6,82715.0,59.3179,59.366,59.2409,59.3083,82715.0
2019-06-28 11:10:00,61.59,61.72,61.52,61.68,123170.0,59.2986,59.4238,59.2312,59.3853,123170.0
2019-06-28 11:15:00,61.69,61.82,61.69,61.82,117581.0,59.3949,59.5201,59.3949,59.5201,117581.0
2019-06-28 11:20:00,61.83,61.94,61.74,61.76,177358.0,59.5297,59.6356,59.4431,59.4623,177358.0
2019-06-28 11:25:00,61.76,62.03,61.74,61.84,240294.0,59.4623,59.7223,59.4431,59.5393,240294.0
2019-06-28 11:30:00,61.83,62.04,61.66,62.0,212099.0,59.5297,59.7319,59.366,59.6934,212099.0
2019-06-28 11:35:00,62.01,62.04,61.89,61.89,99878.0,59.703,59.7319,59.5875,59.5875,99878.0
2019-06-28 11:40:00,61.88,62.04,61.85,62.02,80523.0,59.5779,59.7319,59.549,59.7126,80523.0
2019-06-28 11:45:00,62.03,62.1,61.98,62.07,107983.0,59.7223,59.7897,59.6741,59.7608,107983.0
2019-06-28 11:50:00,62.07,62.17,62.03,62.14,107608.0,59.7608,59.8571,59.7223,59.8282,107608.0
2019-06-28 11:55:00,62.15,62.32,62.12,62.13,136056.0,59.8378,60.0015,59.8089,59.8186,136056.0
2019-06-28 12:00:00,62.12,62.3,62.08,62.08,141187.0,59.8089,59.9822,59.7704,59.7704,141187.0
2019-06-28 12:05:00,62.08,62.14,61.97,62.09,95563.0,59.7704,59.8282,59.6645,59.78,95563.0
2019-06-28 12:10:00,62.09,62.14,62.04,62.1,75404.0,59.78,59.8282,59.7319,59.7897,75404.0
2019-06-28 12:15:00,62.09,62.3,62.06,62.3,73056.0,59.78,59.9822,59.7512,59.9822,73056.0
2019-06-28 12:20:00,62.29,62.46,62.23,62.44,168687.0,59.9726,60.1363,59.9148,60.117,168687.0
2019-06-28 12:25:00,62.43,62.48,62.35,62.45,95645.0,60.1074,60.1555,60.0304,60.1266,95645.0
2019-06-28 12:30:00,62.44,62.47,62.34,62.39,73847.0,60.117,60.1459,60.0207,60.0689,73847.0
2019-06-28 12:35:00,62.41,62.41,62.32,62.39,78445.0,60.0881,60.0881,60.0015,60.0689,78445.0
2019-06-28 12:40:00,62.4,62.44,62.29,62.43,83855.0,60.0785,60.117,59.9726,60.1074,83855.0
2019-06-28 12:45:00,62.43,62.51,62.38,62.49,49632.0,60.1074,60.1844,60.0593,60.1652,49632.0
2019-06-28 12:50:00,62.52,62.59,62.48,62.52,67452.0,60.194,60.2614,60.1555,60.194,67452.0
2019-06-28 12:55:00,62.49,62.66,62.48,62.58,87247.0,60.1652,60.3288,60.1555,60.2518,87247.0
2019-06-28 13:00:00,62.58,62.59,62.36,62.41,126609.0,60.2518,60.2614,60.04,60.0881,126609.0
2019-06-28 13:05:00,62.41,62.47,62.34,62.4,122665.0,60.0881,60.1459,60.0207,60.0785,122665.0
2019-06-28 13:10:00,62.37,62.44,62.3,62.34,91015.0,60.0496,60.117,59.9822,60.0207,91015.0
2019-06-28 13:15:00,62.34,62.5,62.28,62.43,82635.0,60.0207,60.1748,59.963,60.1074,82635.0
2019-06-28 13:20:00,62.43,62.43,62.33,62.36,32553.0,60.1074,60.1074,60.0111,60.04,32553.0
2019-06-28 13:25:00,62.35,62.38,62.31,62.37,32536.0,60.0304,60.0593,59.9919,60.0496,32536.0
2019-06-28 13:30:00,62.38,62.48,62.36,62.48,38396.0,60.0593,60.1555,60.04,60.1555,38396.0
2019-06-28 13:35:00,62.47,62.58,62.43,62.55,46624.0,60.1459,60.2518,60.1074,60.2229,46624.0
2019-06-28 13:40:00,62.55,62.57,62.5,62.52,29639.0,60.2229,60.2422,60.1748,60.194,29639.0
2019-06-28 13:45:00,62.5,62.52,62.39,62.45,65916.0,60.1748,60.194,60.0689,60.1266,65916.0
2019-06-28 13:50:00,62.45,62.45,62.29,62.38,36539.0,60.1266,60.1266,59.9726,60.0593,36539.0
2019-06-28 13:55:00,62.33,62.4,62.18,62.36,129029.0,60.0111,60.0785,59.8667,60.04,129029.0
2019-06-28 14:00:00,62.33,62.44,62.31,62.38,46882.0,60.0111,60.117,59.9919,60.0593,46882.0
2019-06-28 14:05:00,62.39,62.44,62.35,62.41,40186.0,60.0689,60.117,60.0304,60.0881,40186.0
2019-06-28 14:10:00,62.41,62.48,62.39,62.4,43659.0,60.0881,60.1555,60.0689,60.0785,43659.0
2019-06-28 14:15:00,62.4,62.43,62.3,62.41,43206.0,60.0785,60.1074,59.9822,60.0881,43206.0
2019-06-28 14:20:00,62.41,62.5,62.41,62.44,61513.0,60.0881,60.1748,60.0881,60.117,61513.0
2019-06-28 14:25:00,62.43,62.58,62.43,62.55,46756.0,60.1074,60.2518,60.1074,60.2229,46756.0
2019-06-28 14:30:00,62.54,62.68,62.53,62.61,67525.0,60.2133,60.3481,60.2037,60.2807,67525.0
2019-06-28 14:35:00,62.64,62.71,62.61,62.66,24796.0,60.3096,60.377,60.2807,60.3288,24796.0
2019-06-28 14:40:00,62.67,62.8,62.65,62.71,42656.0,60.3385,60.4636,60.3192,60.377,42656.0
2019-06-28 14:45:00,62.69,62.74,62.61,62.64,57412.0,60.3577,60.4059,60.2807,60.3096,57412.0
2019-06-28 14:50:00,62.66,62.73,62.42,62.51,85709.0,60.3288,60.3962,60.0978,60.1844,85709.0
2019-06-28 14:55:00,62.5,62.63,62.48,62.63,66201.0,60.1748,60.3,60.1555,60.3,66201.0
2019-06-28 15:00:00,62.63,62.64,62.54,62.6,41942.0,60.3,60.3096,60.2133,60.2711,41942.0
2019-06-28 15:05:00,62.58,62.6,62.5,62.55,44510.0,60.2518,60.2711,60.1748,60.2229,44510.0
2019-06-28 15:10:00,62.55,62.64,62.46,62.62,70150.0,60.2229,60.3096,60.1363,60.2903,70150.0
2019-06-28 15:15:00,62.62,62.62,62.39,62.41,33294.0,60.2903,60.2903,60.0689,60.0881,33294.0
2019-06-28 15:20:00,62.4,62.5,62.29,62.32,52955.0,60.0785,60.1748,59.9726,60.0015,52955.0
2019-06-28 15:25:00,62.33,62.33,62.16,62.27,38293.0,60.0111,60.0111,59.8474,59.9533,38293.0
2019-06-28 15:30:00,62.27,62.36,62.15,62.16,79243.0,59.9533,60.04,59.8378,59.8474,79243.0
2019-06-28 15:35:00,62.15,62.15,61.86,62.1,72639.0,59.8378,59.8378,59.5586,59.7897,72639.0
2019-06-28 15:40:00,62.11,62.24,62.1,62.14,89433.0,59.7993,59.9245,59.7897,59.8282,89433.0
2019-06-28 15:45:00,62.16,62.37,62.06,62.37,88908.0,59.8474,60.0496,59.7512,60.0496,88908.0
2019-06-28 15:50:00,62.36,62.83,62.33,62.77,254032.0,60.04,60.4925,60.0111,60.4347,254032.0
2019-06-28 15:55:00,62.79,62.85,61.99,62.25,252321.0,60.454,60.5118,59.6838,59.9341,252321.0
2019-07-01 09:30:00,64.69,65.29,64.68,65.06,392581.0,62.2833,62.861,62.2737,62.6395,392581.0
2019-07-01 09:35:00,65.06,65.18,64.76,64.83,104411.0,62.6395,62.7551,62.3507,62.4181,104411.0
2019-07-01 09:40:00,64.8,64.93,64.48,64.63,114062.0,62.3892,62.5144,62.0811,62.2255,114062.0
2019-07-01 09:45:00,64.64,64.72,64.06,64.08,158273.0,62.2352,62.3122,61.6768,61.696,158273.0
2019-07-01 09:50:00,64.09,64.13,63.86,63.87,123020.0,61.7056,61.7441,61.4842,61.4938,123020.0
2019-07-01 09:55:00,63.86,63.89,63.61,63.7,251144.0,61.4842,61.5131,61.2435,61.3301,251144.0
2019-07-01 10:00:00,63.78,63.93,63.46,63.87,183349.0,61.4072,61.5516,61.0991,61.4938,183349.0
2019-07-01 10:05:00,63.82,63.84,63.44,63.53,80480.0,61.4457,61.4649,61.0798,61.1665,80480.0
2019-07-01 10:10:00,63.55,63.63,63.38,63.5,97583.0,61.1857,61.2627,61.022,61.1376,97583.0
2019-07-01 10:15:00,63.48,63.53,63.27,63.48,82148.0,61.1183,61.1665,60.9161,61.1183,82148.0
2019-07-01 10:20:00,63.49,63.65,63.22,63.3,129638.0,61.128,61.282,60.868,60.945,129638.0
2019-07-01 10:25:00,63.32,63.37,63.2,63.22,90841.0,60.9643,61.0124,60.8487,60.868,90841.0
2019-07-01 10:30:00,63.22,63.34,63.1,63.21,57275.0,60.868,60.9835,60.7525,60.8584,57275.0
2019-07-01 10:35:00,63.18,63.37,63.15,63.29,71662.0,60.8295,61.0124,60.8006,60.9354,71662.0
2019-07-01 10:40:00,63.28,63.38,63.16,63.17,62078.0,60.9258,61.022,60.8102,60.8199,62078.0
2019-07-01 10:45:00,63.17,63.39,63.17,63.22,53304.0,60.8199,61.0317,60.8199,60.868,53304.0
2019-07-01 10:50:00,63.19,63.36,63.13,63.31,34055.0,60.8391,61.0028,60.7814,60.9547,34055.0
2019-07-01 10:55:00,63.3,63.31,63.13,63.22,37663.0,60.945,60.9547,60.7814,60.868,37663.0
2019-07-01 11:00:00,63.19,63.27,63.02,63.06,78540.0,60.8391,60.9161,60.6754,60.714,78540.0
2019-07-01 11:05:00,63.07,63.09,62.8,62.85,75303.0,60.7236,60.7428,60.4636,60.5118,75303.0
2019-07-01 11:10:00,62.8,62.86,62.66,62.72,73918.0,60.4636,60.5214,60.3288,60.3866,73918.0
2019-07-01 11:15:00,62.69,62.78,62.62,62.75,57509.0,60.3577,60.4444,60.2903,60.4155,57509.0
2019-07-01 11:20:00,62.73,62.83,62.7,62.78,34355.0,60.3962,60.4925,60.3673,60.4444,34355.0
2019-07-01 11:25:00,62.81,62.93,62.71,62.8,38505.0,60.4733,60.5888,60.377,60.4636,38505.0
2019-07-01 11:30:00,62.82,62.9,62.68,62.86,60972.0,60.4829,60.5599,60.3481,60.5214,60972.0
2019-07-01 11:35:00,62.84,63.07,62.82,63.07,59317.0,60.5021,60.7236,60.4829,60.7236,59317.0
2019-07-01 11:40:00,63.02,63.1,62.83,62.84,43920.0,60.6754,60.7525,60.4925,60.5021,43920.0
2019-07-01 11:45:00,62.84,63.02,62.77,62.85,53666.0,60.5021,60.6754,60.4347,60.5118,53666.0
2019-07-01 11:50:00,62.88,63.12,62.86,63.06,25040.0,60.5407,60.7717,60.5214,60.714,25040.0
2019-07-01 11:55:00,63.01,63.09,62.98,63.0,19849.0,60.6658,60.7428,60.6369,60.6562,19849.0
2019-07-01 12:00:00,63.02,63.17,62.96,63.15,20390.0,60.6754,60.8199,60.6177,60.8006,20390.0
2019-07-01 12:05:00,63.15,63.2,63.03,63.13,34380.0,60.8006,60.8487,60.6851,60.7814,34380.0
2019-07-01 12:10:00,63.14,63.26,63.13,63.23,30079.0,60.791,60.9065,60.7814,60.8776,30079.0
2019-07-01 12:15:00,63.26,63.28,63.14,63.22,21316.0,60.9065,60.9258,60.791,60.868,21316.0
2019-07-01 12:20:00,63.23,63.28,63.15,63.21,28465.0,60.8776,60.9258,60.8006,60.8584,28465.0
2019-07-01 12:25:00,63.18,63.2,63.01,63.08,15263.0,60.8295,60.8487,60.6658,60.7332,15263.0
2019-07-01 12:30:00,63.08,63.16,63.05,63.12,16396.0,60.7332,60.8102,60.7043,60.7717,16396.0
2019-07-01 12:35:00,63.13,63.18,63.02,63.02,30155.0,60.7814,60.8295,60.6754,60.6754,30155.0
2019-07-01 12:40:00,63.04,63.09,62.97,63.07,35898.0,60.6947,60.7428,60.6273,60.7236,35898.0
2019-07-01 12:45:00,63.08,63.16,62.88,62.94,45398.0,60.7332,60.8102,60.5407,60.5984,45398.0
2019-07-01 12:50:00,62.94,62.98,62.72,62.72,29793.0,60.5984,60.6369,60.3866,60.3866,29793.0
2019-07-01 12:55:00,62.73,62.73,62.56,62.59,35921.0,60.3962,60.3962,60.2326,60.2614,35921.0
2019-07-01 13:00:00,62.63,62.65,62.55,62.6,39525.0,60.3,60.3192,60.2229,60.2711,39525.0
2019-07-01 13:05:00,62.61,62.76,62.61,62.7,39086.0,60.2807,60.4251,60.2807,60.3673,39086.0
2019-07-01 13:10:00,62.72,62.76,62.39,62.53,61929.0,60.3866,60.4251,60.0689,60.2037,61929.0
2019-07-01 13:15:00,62.53,62.63,62.48,62.61,60910.0,60.2037,60.3,60.1555,60.2807,60910.0
2019-07-01 13:20:00,62.6,62.63,62.48,62.62,18769.0,60.2711,60.3,60.1555,60.2903,18769.0
2019-07-01 13:25:00,62.65,62.71,62.6,62.69,14043.0,60.3192,60.377,60.2711,60.3577,14043.0
2019-07-01 13:30:00,62.7,62.71,62.49,62.54,19056.0,60.3673,60.377,60.1652,60.2133,19056.0
2019-07-01 13:35:00,62.56,62.67,62.55,62.62,18442.0,60.2326,60.3385,60.2229,60.2903,18442.0
2019-07-01 13:40:00,62.63,62.63,62.47,62.49,16421.0,60.3,60.3,60.1459,60.1652,16421.0
2019-07-01 13:45:00,62.5,62.69,62.45,62.66,13459.0,60.1748,60.3577,60.1266,60.3288,13459.0
2019-07-01 13:50:00,62.66,62.67,62.58,62.64,11521.0,60.3288,60.3385,60.2518,60.3096,11521.0
2019-07-01 13:55:00,62.65,62.68,62.6,62.62,7647.0,60.3192,60.3481,60.2711,60.2903,7647.0
2019-07-01 14:00:00,62.6,62.61,62.22,62.3,32495.0,60.2711,60.2807,59.9052,59.9822,32495.0
2019-07-01 14:05:00,62.28,62.31,62.17,62.19,32734.0,59.963,59.9919,59.8571,59.8763,32734.0
2019-07-01 14:10:00,62.18,62.39,62.11,62.39,24665.0,59.8667,60.0689,59.7993,60.0689,24665.0
2019-07-01 14:15:00,62.39,62.43,62.3,62.32,51793.0,60.0689,60.1074,59.9822,60.0015,51793.0
2019-07-01 14:20:00,62.34,62.34,62.14,62.17,22933.0,60.0207,60.0207,59.8282,59.8571,22933.0
2019-07-01 14:25:00,62.16,62.22,61.98,61.98,54108.0,59.8474,59.9052,59.6741,59.6741,54108.0
2019-07-01 14:30:00,61.98,62.17,61.91,62.16,29902.0,59.6741,59.8571,59.6067,59.8474,29902.0
2019-07-01 14:35:00,62.16,62.24,62.06,62.14,31978.0,59.8474,59.9245,59.7512,59.8282,31978.0
2019-07-01 14:40:00,62.13,62.25,62.1,62.23,27659.0,59.8186,59.9341,59.7897,59.9148,27659.0
2019-07-01 14:45:00,62.25,62.28,62.17,62.26,20581.0,59.9341,59.963,59.8571,59.9437,20581.0
2019-07-01 14:50:00,62.26,62.31,62.24,62.25,21134.0,59.9437,59.9919,59.9245,59.9341,21134.0
2019-07-01 14:55:00,62.28,62.28,62.06,62.08,47368.0,59.963,59.963,59.7512,59.7704,47368.0
2019-07-01 15:00:00,62.06,62.38,62.04,62.34,105603.0,59.7512,60.0593,59.7319,60.0207,105603.0
2019-07-01 15:05:00,62.35,62.49,62.35,62.47,29014.0,60.0304,60.1652,60.0304,60.1459,29014.0
2019-07-01 15:10:00,62.46,62.78,62.45,62.72,56512.0,60.1363,60.4444,60.1266,60.3866,56512.0
2019-07-01 15:15:00,62.73,62.74,62.63,62.7,33027.0,60.3962,60.4059,60.3,60.3673,33027.0
2019-07-01 15:20:00,62.73,62.86,62.68,62.84,38083.0,60.3962,60.5214,60.3481,60.5021,38083.0
2019-07-01 15:25:00,62.84,62.85,62.69,62.72,28171.0,60.5021,60.5118,60.3577,60.3866,28171.0
2019-07-01 15:30:00,62.74,62.89,62.73,62.75,30935.0,60.4059,60.5503,60.3962,60.4155,30935.0
2019-07-01 15:35:00,62.76,62.9,62.75,62.88,32630.0,60.4251,60.5599,60.4155,60.5407,32630.0
2019-07-01 15:40:00,62.89,62.93,62.76,62.76,56740.0,60.5503,60.5888,60.4251,60.4251,56740.0
2019-07-01 15:45:00,62.77,62.9,62.7,62.84,40524.0,60.4347,60.5599,60.3673,60.5021,40524.0
2019-07-01 15:50:00,62.87,62.93,62.74,62.9,55449.0,60.531,60.5888,60.4059,60.5599,55449.0
2019-07-01 15:55:00,62.9,62.98,62.78,62.98,152436.0,60.5599,60.6369,60.4444,60.6369,152436.0
2019-07-02 09:30:00,62.89,62.99,62.04,62.09,92109.0,60.5503,60.6466,59.7319,59.78,92109.0
2019-07-02 09:35:00,62.09,62.6,62.07,62.56,81716.0,59.78,60.2711,59.7608,60.2326,81716.0
2019-07-02 09:40:00,62.52,62.57,62.29,62.49,45964.0,60.194,60.2422,59.9726,60.1652,45964.0
2019-07-02 09:45:00,62.49,62.55,62.12,62.3,49420.0,60.1652,60.2229,59.8089,59.9822,49420.0
2019-07-02 09:50:00,62.26,62.37,62.2,62.3,29571.0,59.9437,60.0496,59.8859,59.9822,29571.0
2019-07-02 09:55:00,62.35,62.42,62.18,62.24,44757.0,60.0304,60.0978,59.8667,59.9245,44757.0
2019-07-02 10:00:00,62.23,62.57,62.2,62.51,74402.0,59.9148,60.2422,59.8859,60.1844,74402.0
2019-07-02 10:05:00,62.48,62.5,62.05,62.12,38603.0,60.1555,60.1748,59.7415,59.8089,38603.0
2019-07-02 10:10:00,62.14,62.27,62.0,62.13,42879.0,59.8282,59.9533,59.6934,59.8186,42879.0
2019-07-02 10:15:00,62.2,62.22,62.0,62.1,44661.0,59.8859,59.9052,59.6934,59.7897,44661.0
2019-07-02 10:20:00,62.08,62.15,61.95,62.09,41309.0,59.7704,59.8378,59.6453,59.78,41309.0
2019-07-02 10:25:00,62.1,62.33,62.1,62.31,65272.0,59.7897,60.0111,59.7897,59.9919,65272.0
2019-07-02 10:30:00,62.31,62.59,62.3,62.44,86289.0,59.9919,60.2614,59.9822,60.117,86289.0
2019-07-02 10:35:00,62.41,62.42,62.24,62.27,38047.0,60.0881,60.0978,59.9245,59.9533,38047.0
2019-07-02 10:40:00,62.23,62.25,62.06,62.13,39420.0,59.9148,59.9341,59.7512,59.8186,39420.0
2019-07-02 10:45:00,62.14,62.17,61.94,61.96,38686.0,59.8282,59.8571,59.6356,59.6549,38686.0
2019-07-02 10:50:00,61.95,62.21,61.89,62.21,61495.0,59.6453,59.8956,59.5875,59.8956,61495.0
2019-07-02 10:55:00,62.2,62.2,61.91,61.97,47082.0,59.8859,59.8859,59.6067,59.6645,47082.0
2019-07-02 11:00:00,61.97,62.06,61.75,61.93,49132.0,59.6645,59.7512,59.4527,59.626,49132.0
2019-07-02 11:05:00,61.91,61.99,61.8,61.8,39957.0,59.6067,59.6838,59.5008,59.5008,39957.0
2019-07-02 11:10:00,61.81,61.84,61.67,61.67,39081.0,59.5105,59.5393,59.3757,59.3757,39081.0
2019-07-02 11:15:00,61.67,61.67,61.43,61.51,45275.0,59.3757,59.3757,59.1446,59.2216,45275.0
2019-07-02 11:20:00,61.5,61.7,61.48,61.61,40915.0,59.212,59.4046,59.1927,59.3179,40915.0
2019-07-02 11:25:00,61.62,61.71,61.54,61.55,27903.0,59.3275,59.4142,59.2505,59.2601,27903.0
2019-07-02 11:30:00,61.58,61.62,61.28,61.29,43624.0,59.289,59.3275,59.0002,59.0098,43624.0
2019-07-02 11:35:00,61.29,61.39,61.09,61.09,51269.0,59.0098,59.1061,58.8172,58.8172,51269.0
2019-07-02 11:40:00,61.08,61.24,60.94,61.17,90405.0,58.8076,58.9617,58.6728,58.8943,90405.0
2019-07-02 11:45:00,61.18,61.37,61.13,61.34,69268.0,58.9039,59.0868,58.8558,59.0579,69268.0
2019-07-02 11:50:00,61.35,61.38,61.11,61.27,28217.0,59.0676,59.0965,58.8365,58.9905,28217.0
2019-07-02 11:55:00,61.25,61.33,61.18,61.25,17266.0,58.9713,59.0483,58.9039,58.9713,17266.0
2019-07-02 12:00:00,61.24,61.3,61.05,61.05,16581.0,58.9617,59.0194,58.7787,58.7787,16581.0
2019-07-02 12:05:00,61.1,61.43,61.1,61.4,18823.0,58.8269,59.1446,58.8269,59.1157,18823.0
2019-07-02 12:10:00,61.42,61.6,61.42,61.58,29615.0,59.135,59.3083,59.135,59.289,29615.0
2019-07-02 12:15:00,61.54,61.76,61.54,61.7,52300.0,59.2505,59.4623,59.2505,59.4046,52300.0
2019-07-02 12:20:00,61.74,61.84,61.72,61.82,19717.0,59.4431,59.5393,59.4238,59.5201,19717.0
2019-07-02 12:25:00,61.82,61.82,61.44,61.52,37147.0,59.5201,59.5201,59.1542,59.2312,37147.0
2019-07-02 12:30:00,61.52,61.59,61.32,61.35,26412.0,59.2312,59.2986,59.0387,59.0676,26412.0
2019-07-02 12:35:00,61.35,61.49,61.27,61.46,29112.0,59.0676,59.2024,58.9905,59.1735,29112.0
2019-07-02 12:40:00,61.45,61.46,61.19,61.27,21508.0,59.1639,59.1735,58.9135,58.9905,21508.0
2019-07-02 12:45:00,61.27,61.33,61.12,61.25,9098.0,58.9905,59.0483,58.8461,58.9713,9098.0
2019-07-02 12:50:00,61.22,61.34,61.21,61.32,16976.0,58.9424,59.0579,58.9328,59.0387,16976.0
2019-07-02 12:55:00,61.33,61.33,61.18,61.29,17124.0,59.0483,59.0483,58.9039,59.0098,17124.0
2019-07-02 13:00:00,61.28,61.32,61.18,61.3,17900.0,59.0002,59.0387,58.9039,59.0194,17900.0
2019-07-02 13:05:00,61.32,61.48,61.31,61.42,50706.0,59.0387,59.1927,59.0291,59.135,50706.0
2019-07-02 13:10:00,61.44,61.49,61.32,61.38,19695.0,59.1542,59.2024,59.0387,59.0965,19695.0
2019-07-02 13:15:00,61.34,61.36,61.17,61.27,18304.0,59.0579,59.0772,58.8943,58.9905,18304.0
2019-07-02 13:20:00,61.26,61.35,61.22,61.33,7139.0,58.9809,59.0676,58.9424,59.0483,7139.0
2019-07-02 13:25:00,61.35,61.36,61.26,61.31,4646.0,59.0676,59.0772,58.9809,59.0291,4646.0
2019-07-02 13:30:00,61.3,61.34,61.19,61.27,12791.0,59.0194,59.0579,58.9135,58.9905,12791.0
2019-07-02 13:35:00,61.3,61.5,61.29,61.46,33093.0,59.0194,59.212,59.0098,59.1735,33093.0
2019-07-02 13:40:00,61.44,61.44,61.25,61.29,14847.0,59.1542,59.1542,58.9713,59.0098,14847.0
2019-07-02 13:45:00,61.31,61.33,61.26,61.32,6112.0,59.0291,59.0483,58.9809,59.0387,6112.0
2019-07-02 13:50:00,61.33,61.37,61.2,61.21,14304.0,59.0483,59.0868,58.9232,58.9328,14304.0
2019-07-02 13:55:00,61.22,61.23,61.05,61.15,15285.0,58.9424,58.952,58.7787,58.875,15285.0
2019-07-02 14:00:00,61.15,61.18,61.05,61.17,21144.0,58.875,58.9039,58.7787,58.8943,21144.0
2019-07-02 14:05:00,61.16,61.27,61.07,61.27,17125.0,58.8846,58.9905,58.798,58.9905,17125.0
2019-07-02 14:10:00,61.27,61.38,61.26,61.31,22304.0,58.9905,59.0965,58.9809,59.0291,22304.0
2019-07-02 14:15:00,61.35,61.39,61.21,61.22,19092.0,59.0676,59.1061,58.9328,58.9424,19092.0
2019-07-02 14:20:00,61.24,61.32,61.17,61.25,20490.0,58.9617,59.0387,58.8943,58.9713,20490.0
2019-07-02 14:25:00,61.2,61.28,61.17,61.23,8580.0,58.9232,59.0002,58.8943,58.952,8580.0
2019-07-02 14:30:00,61.24,61.29,61.12,61.16,7834.0,58.9617,59.0098,58.8461,58.8846,7834.0
2019-07-02 14:35:00,61.1,61.11,60.95,60.98,32944.0,58.8269,58.8365,58.6825,58.7113,32944.0
2019-07-02 14:40:00,60.98,61.08,60.96,60.98,22104.0,58.7113,58.8076,58.6921,58.7113,22104.0
2019-07-02 14:45:00,60.96,61.0,60.85,60.94,20140.0,58.6921,58.7306,58.5862,58.6728,20140.0
2019-07-02 14:50:00,60.92,60.92,60.77,60.79,12292.0,58.6536,58.6536,58.5092,58.5284,12292.0
2019-07-02 14:55:00,60.79,60.97,60.76,60.86,27887.0,58.5284,58.7017,58.4995,58.5958,27887.0
2019-07-02 15:00:00,60.83,60.99,60.79,60.92,26963.0,58.5669,58.721,58.5284,58.6536,26963.0
2019-07-02 15:05:00,60.94,61.03,60.84,61.03,28026.0,58.6728,58.7595,58.5765,58.7595,28026.0
2019-07-02 15:10:00,61.0,61.16,60.81,60.91,51974.0,58.7306,58.8846,58.5477,58.6439,51974.0
2019-07-02 15:15:00,60.94,61.09,60.94,60.98,21501.0,58.6728,58.8172,58.6728,58.7113,21501.0
2019-07-02 15:20:00,60.98,61.09,60.98,61.09,18237.0,58.7113,58.8172,58.7113,58.8172,18237.0
2019-07-02 15:25:00,61.09,61.15,61.01,61.02,29739.0,58.8172,58.875,58.7402,58.7498,29739.0
2019-07-02 15:30:00,61.01,61.21,60.99,61.19,35924.0,58.7402,58.9328,58.721,58.9135,35924.0
2019-07-02 15:35:00,61.17,61.4,61.16,61.4,75594.0,58.8943,59.1157,58.8846,59.1157,75594.0
2019-07-02 15:40:00,61.42,61.42,61.31,61.36,46624.0,59.135,59.135,59.0291,59.0772,46624.0
2019-07-02 15:45:00,61.34,61.5,61.31,61.38,61042.0,59.0579,59.212,59.0291,59.0965,61042.0
2019-07-02 15:50:00,61.37,61.75,61.37,61.73,50672.0,59.0868,59.4527,59.0868,59.4334,50672.0
2019-07-02 15:55:00,61.78,61.86,61.64,61.85,158461.0,59.4816,59.5586,59.3468,59.549,158461.0
2019-07-03 09:30:00,62.35,62.35,61.86,61.89,104997.0,60.0304,60.0304,59.5586,59.5875,104997.0
2019-07-03 09:35:00,61.85,62.28,61.85,62.23,63380.0,59.549,59.963,59.549,59.9148,63380.0
2019-07-03 09:40:00,62.27,62.39,62.16,62.29,151280.0,59.9533,60.0689,59.8474,59.9726,151280.0
2019-07-03 09:45:00,62.32,62.6,62.3,62.4,71635.0,60.0015,60.2711,59.9822,60.0785,71635.0
2019-07-03 09:50:00,62.41,62.47,62.08,62.38,51306.0,60.0881,60.1459,59.7704,60.0593,51306.0
2019-07-03 09:55:00,62.4,62.54,62.33,62.38,41183.0,60.0785,60.2133,60.0111,60.0593,41183.0
2019-07-03 10:00:00,62.4,62.47,62.3,62.37,26962.0,60.0785,60.1459,59.9822,60.0496,26962.0
2019-07-03 10:05:00,62.41,62.44,62.3,62.35,11915.0,60.0881,60.117,59.9822,60.0304,11915.0
2019-07-03 10:10:00,62.33,62.38,62.09,62.33,67501.0,60.0111,60.0593,59.78,60.0111,67501.0
2019-07-03 10:15:00,62.3,62.55,62.3,62.47,51148.0,59.9822,60.2229,59.9822,60.1459,51148.0
2019-07-03 10:20:00,62.52,62.59,62.37,62.54,24086.0,60.194,60.2614,60.0496,60.2133,24086.0
2019-07-03 10:25:00,62.55,62.73,62.46,62.7,28897.0,60.2229,60.3962,60.1363,60.3673,28897.0
2019-07-03 10:30:00,62.72,62.97,62.62,62.82,69900.0,60.3866,60.6273,60.2903,60.4829,69900.0
2019-07-03 10:35:00,62.83,63.01,62.78,62.98,64531.0,60.4925,60.6658,60.4444,60.6369,64531.0
2019-07-03 10:40:00,62.95,63.06,62.94,62.97,44372.0,60.608,60.714,60.5984,60.6273,44372.0
2019-07-03 10:45:00,63.01,63.18,63.01,63.12,40516.0,60.6658,60.8295,60.6658,60.7717,40516.0
2019-07-03 10:50:00,63.13,63.16,63.0,63.01,26860.0,60.7814,60.8102,60.6562,60.6658,26860.0
2019-07-03 10:55:00,62.99,63.07,62.8,62.8,25408.0,60.6466,60.7236,60.4636,60.4636,25408.0
2019-07-03 11:00:00,62.84,63.05,62.76,62.95,40803.0,60.5021,60.7043,60.4251,60.608,40803.0
2019-07-03 11:05:00,62.91,62.91,62.65,62.65,16329.0,60.5695,60.5695,60.3192,60.3192,16329.0
2019-07-03 11:10:00,62.67,62.72,62.53,62.55,21617.0,60.3385,60.3866,60.2037,60.2229,21617.0
2019-07-03 11:15:00,62.55,62.71,62.54,62.64,47074.0,60.2229,60.377,60.2133,60.3096,47074.0
2019-07-03 11:20:00,62.64,62.65,62.43,62.58,48887.0,60.3096,60.3192,60.1074,60.2518,48887.0
2019-07-03 11:25:00,62.61,62.67,62.5,62.66,34206.0,60.2807,60.3385,60.1748,60.3288,34206.0
2019-07-03 11:30:00,62.64,62.87,62.59,62.81,25888.0,60.3096,60.531,60.2614,60.4733,25888.0
2019-07-03 11:35:00,62.83,63.0,62.81,62.99,25763.0,60.4925,60.6562,60.4733,60.6466,25763.0
2019-07-03 11:40:00,63.0,63.07,62.93,63.06,23479.0,60.6562,60.7236,60.5888,60.714,23479.0
2019-07-03 11:45:00,63.08,63.15,63.0,63.06,25700.0,60.7332,60.8006,60.6562,60.714,25700.0
2019-07-03 11:50:00,63.04,63.05,62.92,63.04,9574.0,60.6947,60.7043,60.5792,60.6947,9574.0
2019-07-03 11:55:00,63.0,63.13,62.97,63.08,19938.0,60.6562,60.7814,60.6273,60.7332,19938.0
2019-07-03 12:00:00,63.08,63.08,62.96,63.03,6631.0,60.7332,60.7332,60.6177,60.6851,6631.0
2019-07-03 12:05:00,63.02,63.05,62.96,63.01,24780.0,60.6754,60.7043,60.6177,60.6658,24780.0
2019-07-03 12:10:00,63.01,63.02,62.82,62.85,12511.0,60.6658,60.6754,60.4829,60.5118,12511.0
2019-07-03 12:15:00,62.85,63.0,62.83,62.97,7920.0,60.5118,60.6562,60.4925,60.6273,7920.0
2019-07-03 12:20:00,62.97,63.09,62.96,63.07,8783.0,60.6273,60.7428,60.6177,60.7236,8783.0
2019-07-03 12:25:00,63.05,63.06,62.95,62.96,19151.0,60.7043,60.714,60.608,60.6177,19151.0
2019-07-03 12:30:00,62.96,63.05,62.9,62.97,10903.0,60.6177,60.7043,60.5599,60.6273,10903.0
2019-07-03 12:35:00,62.97,63.13,62.93,63.12,10722.0,60.6273,60.7814,60.5888,60.7717,10722.0
2019-07-03 12:40:00,63.15,63.19,63.05,63.07,19959.0,60.8006,60.8391,60.7043,60.7236,19959.0
2019-07-03 12:45:00,63.06,63.06,62.92,62.97,22076.0,60.714,60.714,60.5792,60.6273,22076.0
2019-07-03 12:50:00,62.97,63.02,62.85,62.86,36407.0,60.6273,60.6754,60.5118,60.5214,36407.0
2019-07-03 12:55:00,62.87,63.12,62.85,63.08,31890.0,60.531,60.7717,60.5118,60.7332,31890.0
2019-07-05 09:30:00,62.13,62.5,61.91,62.16,115609.0,59.8186,60.1748,59.6067,59.8474,115609.0
2019-07-05 09:35:00,62.12,62.31,62.03,62.21,32808.0,59.8089,59.9919,59.7223,59.8956,32808.0
2019-07-05 09:40:00,62.23,62.29,61.99,62.04,44496.0,59.9148,59.9726,59.6838,59.7319,44496.0
2019-07-05 09:45:00,62.0,62.66,61.92,62.65,73628.0,59.6934,60.3288,59.6164,60.3192,73628.0
2019-07-05 09:50:00,62.63,62.7,62.51,62.56,28664.0,60.3,60.3673,60.1844,60.2326,28664.0
2019-07-05 09:55:00,62.56,62.56,62.18,62.25,63226.0,60.2326,60.2326,59.8667,59.9341,63226.0
2019-07-05 10:00:00,62.27,62.45,62.2,62.38,37271.0,59.9533,60.1266,59.8859,60.0593,37271.0
2019-07-05 10:05:00,62.37,62.6,62.37,62.46,52633.0,60.0496,60.2711,60.0496,60.1363,52633.0
2019-07-05 10:10:00,62.4,62.47,62.27,62.29,22427.0,60.0785,60.1459,59.9533,59.9726,22427.0
2019-07-05 10:15:00,62.25,62.34,62.09,62.3,23331.0,59.9341,60.0207,59.78,59.9822,23331.0
2019-07-05 10:20:00,62.34,62.35,62.07,62.13,25152.0,60.0207,60.0304,59.7608,59.8186,25152.0
2019-07-05 10:25:00,62.1,62.21,61.94,61.94,27315.0,59.7897,59.8956,59.6356,59.6356,27315.0
2019-07-05 10:30:00,61.95,62.03,61.77,61.83,69953.0,59.6453,59.7223,59.4719,59.5297,69953.0
2019-07-05 10:35:00,61.78,61.78,61.55,61.58,53585.0,59.4816,59.4816,59.2601,59.289,53585.0
2019-07-05 10:40:00,61.6,61.63,61.41,61.43,46988.0,59.3083,59.3372,59.1253,59.1446,46988.0
2019-07-05 10:45:00,61.4,61.84,61.38,61.82,46563.0,59.1157,59.5393,59.0965,59.5201,46563.0
2019-07-05 10:50:00,61.85,62.2,61.84,62.14,49661.0,59.549,59.8859,59.5393,59.8282,49661.0
2019-07-05 10:55:00,62.08,62.13,61.85,62.06,27005.0,59.7704,59.8186,59.549,59.7512,27005.0
2019-07-05 11:00:00,62.08,62.14,61.9,62.1,20698.0,59.7704,59.8282,59.5971,59.7897,20698.0
2019-07-05 11:05:00,62.11,62.31,62.03,62.27,30142.0,59.7993,59.9919,59.7223,59.9533,30142.0
2019-07-05 11:10:00,62.31,62.46,62.22,62.37,24629.0,59.9919,60.1363,59.9052,60.0496,24629.0
2019-07-05 11:15:00,62.39,62.54,62.34,62.46,36450.0,60.0689,60.2133,60.0207,60.1363,36450.0
2019-07-05 11:20:00,62.37,62.49,62.26,62.32,14250.0,60.0496,60.1652,59.9437,60.0015,14250.0
2019-07-05 11:25:00,62.35,62.47,62.27,62.41,24175.0,60.0304,60.1459,59.9533,60.0881,24175.0
2019-07-05 11:30:00,62.37,62.47,62.34,62.43,7904.0,60.0496,60.1459,60.0207,60.1074,7904.0
2019-07-05 11:35:00,62.39,62.47,62.36,62.46,4331.0,60.0689,60.1459,60.04,60.1363,4331.0
2019-07-05 11:40:00,62.32,62.36,62.2,62.26,6672.0,60.0015,60.04,59.8859,59.9437,6672.0
2019-07-05 11:45:00,62.23,62.24,62.01,62.2,14241.0,59.9148,59.9245,59.703,59.8859,14241.0
2019-07-05 11:50:00,62.2,62.35,62.18,62.27,12952.0,59.8859,60.0304,59.8667,59.9533,12952.0
2019-07-05 11:55:00,62.23,62.39,62.19,62.39,9972.0,59.9148,60.0689,59.8763,60.0689,9972.0
2019-07-05 12:00:00,62.4,62.49,62.32,62.32,36108.0,60.0785,60.1652,60.0015,60.0015,36108.0
2019-07-05 12:05:00,62.3,62.41,62.19,62.41,7156.0,59.9822,60.0881,59.8763,60.0881,7156.0
2019-07-05 12:10:00,62.43,62.6,62.43,62.5,19607.0,60.1074,60.2711,60.1074,60.1748,19607.0
2019-07-05 12:15:00,62.55,62.63,62.52,62.52,18878.0,60.2229,60.3,60.194,60.194,18878.0
2019-07-05 12:20:00,62.51,62.51,62.4,62.41,5805.0,60.1844,60.1844,60.0785,60.0881,5805.0
2019-07-05 12:25:00,62.52,62.52,62.4,62.43,2384.0,60.194,60.194,60.0785,60.1074,2384.0
2019-07-05 12:30:00,62.48,62.5,62.44,62.5,3888.0,60.1555,60.1748,60.117,60.1748,3888.0
2019-07-05 12:35:00,62.54,62.68,62.53,62.63,10477.0,60.2133,60.3481,60.2037,60.3,10477.0
2019-07-05 12:40:00,62.63,62.68,62.53,62.53,5522.0,60.3,60.3481,60.2037,60.2037,5522.0
2019-07-05 12:45:00,62.55,62.58,62.47,62.48,6389.0,60.2229,60.2518,60.1459,60.1555,6389.0
2019-07-05 12:50:00,62.5,62.65,62.5,62.65,9125.0,60.1748,60.3192,60.1748,60.3192,9125.0
2019-07-05 12:55:00,62.64,62.7,62.63,62.68,11999.0,60.3096,60.3673,60.3,60.3481,11999.0
2019-07-05 13:00:00,62.68,62.81,62.61,62.75,22375.0,60.3481,60.4733,60.2807,60.4155,22375.0
2019-07-05 13:05:00,62.78,62.93,62.78,62.91,11386.0,60.4444,60.5888,60.4444,60.5695,11386.0
2019-07-05 13:10:00,62.91,62.96,62.88,62.92,6037.0,60.5695,60.6177,60.5407,60.5792,6037.0
2019-07-05 13:15:00,62.95,63.02,62.9,63.01,23988.0,60.608,60.6754,60.5599,60.6658,23988.0
2019-07-05 13:20:00,63.03,63.18,62.96,63.15,26005.0,60.6851,60.8295,60.6177,60.8006,26005.0
2019-07-05 13:25:00,63.14,63.16,63.03,63.05,12161.0,60.791,60.8102,60.6851,60.7043,12161.0
2019-07-05 13:30:00,63.11,63.25,63.1,63.17,40566.0,60.7621,60.8969,60.7525,60.8199,40566.0
2019-07-05 13:35:00,63.19,63.24,63.09,63.21,15636.0,60.8391,60.8873,60.7428,60.8584,15636.0
2019-07-05 13:40:00,63.2,63.33,63.19,63.33,21837.0,60.8487,60.9739,60.8391,60.9739,21837.0
2019-07-05 13:45:00,63.32,63.38,63.26,63.31,18189.0,60.9643,61.022,60.9065,60.9547,18189.0
2019-07-05 13:50:00,63.33,63.33,63.16,63.29,25363.0,60.9739,60.9739,60.8102,60.9354,25363.0
2019-07-05 13:55:00,63.31,63.46,63.3,63.46,17979.0,60.9547,61.0991,60.945,61.0991,17979.0
2019-07-05 14:00:00,63.46,63.64,63.45,63.6,33192.0,61.0991,61.2724,61.0894,61.2339,33192.0
2019-07-05 14:05:00,63.59,63.65,63.33,63.36,46828.0,61.2242,61.282,60.9739,61.0028,46828.0
2019-07-05 14:10:00,63.34,63.43,63.27,63.33,22872.0,60.9835,61.0702,60.9161,60.9739,22872.0
2019-07-05 14:15:00,63.34,63.43,63.28,63.39,23063.0,60.9835,61.0702,60.9258,61.0317,23063.0
2019-07-05 14:20:00,63.37,63.43,63.35,63.35,14400.0,61.0124,61.0702,60.9932,60.9932,14400.0
2019-07-05 14:25:00,63.34,63.35,63.22,63.23,9756.0,60.9835,60.9932,60.868,60.8776,9756.0
2019-07-05 14:30:00,63.28,63.4,63.28,63.33,11996.0,60.9258,61.0413,60.9258,60.9739,11996.0
2019-07-05 14:35:00,63.31,63.47,63.28,63.38,26330.0,60.9547,61.1087,60.9258,61.022,26330.0
2019-07-05 14:40:00,63.38,63.44,63.3,63.42,17556.0,61.022,61.0798,60.945,61.0606,17556.0
2019-07-05 14:45:00,63.42,63.5,63.38,63.49,11434.0,61.0606,61.1376,61.022,61.128,11434.0
2019-07-05 14:50:00,63.5,63.54,63.4,63.48,10710.0,61.1376,61.1761,61.0413,61.1183,10710.0
2019-07-05 14:55:00,63.5,63.54,63.45,63.47,17218.0,61.1376,61.1761,61.0894,61.1087,17218.0
2019-07-05 15:00:00,63.48,63.5,63.28,63.29,17469.0,61.1183,61.1376,60.9258,60.9354,17469.0
2019-07-05 15:05:00,63.28,63.37,63.25,63.36,10057.0,60.9258,61.0124,60.8969,61.0028,10057.0
2019-07-05 15:10:00,63.36,63.43,63.28,63.41,19955.0,61.0028,61.0702,60.9258,61.0509,19955.0
2019-07-05 15:15:00,63.44,63.48,63.29,63.36,10593.0,61.0798,61.1183,60.9354,61.0028,10593.0
2019-07-05 15:20:00,63.4,63.55,63.38,63.52,12485.0,61.0413,61.1857,61.022,61.1568,12485.0
2019-07-05 15:25:00,63.52,63.52,63.36,63.47,16714.0,61.1568,61.1568,61.0028,61.1087,16714.0
2019-07-05 15:30:00,63.48,63.59,63.35,63.41,16248.0,61.1183,61.2242,60.9932,61.0509,16248.0
2019-07-05 15:35:00,63.45,63.54,63.41,63.44,11259.0,61.0894,61.1761,61.0509,61.0798,11259.0
2019-07-05 15:40:00,63.42,63.46,63.38,63.38,8516.0,61.0606,61.0991,61.022,61.022,8516.0
2019-07-05 15:45:00,63.37,63.49,63.32,63.46,15147.0,61.0124,61.128,60.9643,61.0991,15147.0
2019-07-05 15:50:00,63.44,63.54,63.37,63.43,50278.0,61.0798,61.1761,61.0124,61.0702,50278.0
2019-07-05 15:55:00,63.41,63.64,63.32,63.64,73484.0,61.0509,61.2724,60.9643,61.2724,73484.0
2019-07-08 09:30:00,63.03,63.04,62.54,62.7,79531.0,60.6851,60.6947,60.2133,60.3673,79531.0
2019-07-08 09:35:00,62.72,62.79,62.41,62.41,42008.0,60.3866,60.454,60.0881,60.0881,42008.0
2019-07-08 09:40:00,62.41,62.75,62.35,62.75,63381.0,60.0881,60.4155,60.0304,60.4155,63381.0
2019-07-08 09:45:00,62.73,62.83,62.57,62.73,32565.0,60.3962,60.4925,60.2422,60.3962,32565.0
2019-07-08 09:50:00,62.73,63.01,62.68,62.89,34930.0,60.3962,60.6658,60.3481,60.5503,34930.0
2019-07-08 09:55:00,62.89,63.02,62.85,62.9,24470.0,60.5503,60.6754,60.5118,60.5599,24470.0
2019-07-08 10:00:00,62.88,63.1,62.88,63.1,57394.0,60.5407,60.7525,60.5407,60.7525,57394.0
2019-07-08 10:05:00,63.16,63.18,63.04,63.15,34294.0,60.8102,60.8295,60.6947,60.8006,34294.0
2019-07-08 10:10:00,63.14,63.31,63.07,63.23,31475.0,60.791,60.9547,60.7236,60.8776,31475.0
2019-07-08 10:15:00,63.24,63.33,63.18,63.26,39278.0,60.8873,60.9739,60.8295,60.9065,39278.0
2019-07-08 10:20:00,63.29,63.29,63.1,63.16,20813.0,60.9354,60.9354,60.7525,60.8102,20813.0
2019-07-08 10:25:00,63.19,63.21,62.85,62.85,30288.0,60.8391,60.8584,60.5118,60.5118,30288.0
2019-07-08 10:30:00,62.84,62.85,62.49,62.6,50128.0,60.5021,60.5118,60.1652,60.2711,50128.0
2019-07-08 10:35:00,62.57,62.67,62.48,62.63,42006.0,60.2422,60.3385,60.1555,60.3,42006.0
2019-07-08 10:40:00,62.63,62.76,62.59,62.76,18012.0,60.3,60.4251,60.2614,60.4251,18012.0
2019-07-08 10:45:00,62.75,62.83,62.57,62.65,39032.0,60.4155,60.4925,60.2422,60.3192,39032.0
2019-07-08 10:50:00,62.68,62.7,62.42,62.45,24583.0,60.3481,60.3673,60.0978,60.1266,24583.0
2019-07-08 10:55:00,62.41,62.45,62.26,62.42,21394.0,60.0881,60.1266,59.9437,60.0978,21394.0
2019-07-08 11:00:00,62.39,62.51,62.38,62.45,23763.0,60.0689,60.1844,60.0593,60.1266,23763.0
2019-07-08 11:05:00,62.45,62.57,62.31,62.31,14255.0,60.1266,60.2422,59.9919,59.9919,14255.0
2019-07-08 11:10:00,62.32,62.52,62.29,62.5,26711.0,60.0015,60.194,59.9726,60.1748,26711.0
2019-07-08 11:15:00,62.47,62.51,62.38,62.48,5214.0,60.1459,60.1844,60.0593,60.1555,5214.0
2019-07-08 11:20:00,62.49,62.52,62.25,62.25,28742.0,60.1652,60.194,59.9341,59.9341,28742.0
2019-07-08 11:25:00,62.23,62.24,62.1,62.1,27952.0,59.9148,59.9245,59.7897,59.7897,27952.0
2019-07-08 11:30:00,62.14,62.16,61.98,62.03,42608.0,59.8282,59.8474,59.6741,59.7223,42608.0
2019-07-08 11:35:00,62.04,62.11,61.96,61.96,15353.0,59.7319,59.7993,59.6549,59.6549,15353.0
2019-07-08 11:40:00,61.95,62.19,61.95,62.19,23088.0,59.6453,59.8763,59.6453,59.8763,23088.0
2019-07-08 11:45:00,62.16,62.19,62.06,62.19,24267.0,59.8474,59.8763,59.7512,59.8763,24267.0
2019-07-08 11:50:00,62.2,62.23,62.12,62.13,9918.0,59.8859,59.9148,59.8089,59.8186,9918.0
2019-07-08 11:55:00,62.14,62.21,62.11,62.12,11441.0,59.8282,59.8956,59.7993,59.8089,11441.0
2019-07-08 12:00:00,62.18,62.18,61.99,61.99,20787.0,59.8667,59.8667,59.6838,59.6838,20787.0
2019-07-08 12:05:00,61.99,62.01,61.89,61.97,17954.0,59.6838,59.703,59.5875,59.6645,17954.0
2019-07-08 12:10:00,61.98,61.98,61.76,61.78,43587.0,59.6741,59.6741,59.4623,59.4816,43587.0
2019-07-08 12:15:00,61.84,61.88,61.81,61.81,15212.0,59.5393,59.5779,59.5105,59.5105,15212.0
2019-07-08 12:20:00,61.85,61.91,61.76,61.77,14208.0,59.549,59.6067,59.4623,59.4719,14208.0
2019-07-08 12:25:00,61.77,61.83,61.74,61.79,17585.0,59.4719,59.5297,59.4431,59.4912,17585.0
2019-07-08 12:30:00,61.79,61.91,61.78,61.85,13313.0,59.4912,59.6067,59.4816,59.549,13313.0
2019-07-08 12:35:00,61.88,61.93,61.82,61.83,14245.0,59.5779,59.626,59.5201,59.5297,14245.0
2019-07-08 12:40:00,61.83,61.84,61.72,61.78,16096.0,59.5297,59.5393,59.4238,59.4816,16096.0
2019-07-08 12:45:00,61.8,61.87,61.72,61.84,15895.0,59.5008,59.5682,59.4238,59.5393,15895.0
2019-07-08 12:50:00,61.81,61.91,61.81,61.89,8538.0,59.5105,59.6067,59.5105,59.5875,8538.0
2019-07-08 12:55:00,61.92,61.95,61.87,61.93,19099.0,59.6164,59.6453,59.5682,59.626,19099.0
2019-07-08 13:00:00,61.94,61.95,61.85,61.94,19969.0,59.6356,59.6453,59.549,59.6356,19969.0
2019-07-08 13:05:00,61.9,61.92,61.84,61.92,22028.0,59.5971,59.6164,59.5393,59.6164,22028.0
2019-07-08 13:10:00,61.93,61.95,61.85,61.89,33086.0,59.626,59.6453,59.549,59.5875,33086.0
2019-07-08 13:15:00,61.91,61.97,61.9,61.93,46085.0,59.6067,59.6645,59.5971,59.626,46085.0
2019-07-08 13:20:00,61.91,61.95,61.81,61.82,17243.0,59.6067,59.6453,59.5105,59.5201,17243.0
2019-07-08 13:25:00,61.81,61.86,61.78,61.82,12894.0,59.5105,59.5586,59.4816,59.5201,12894.0
2019-07-08 13:30:00,61.86,61.98,61.84,61.96,15414.0,59.5586,59.6741,59.5393,59.6549,15414.0
2019-07-08 13:35:00,61.96,62.03,61.85,61.87,26143.0,59.6549,59.7223,59.549,59.5682,26143.0
2019-07-08 13:40:00,61.89,61.92,61.79,61.85,14505.0,59.5875,59.6164,59.4912,59.549,14505.0
2019-07-08 13:45:00,61.81,61.83,61.68,61.79,21122.0,59.5105,59.5297,59.3853,59.4912,21122.0
2019-07-08 13:50:00,61.8,61.89,61.79,61.84,20106.0,59.5008,59.5875,59.4912,59.5393,20106.0
2019-07-08 13:55:00,61.82,61.86,61.8,61.8,3787.0,59.5201,59.5586,59.5008,59.5008,3787.0
2019-07-08 14:00:00,61.8,61.81,61.69,61.69,13592.0,59.5008,59.5105,59.3949,59.3949,13592.0
2019-07-08 14:05:00,61.69,61.76,61.66,61.76,19681.0,59.3949,59.4623,59.366,59.4623,19681.0
2019-07-08 14:10:00,61.77,61.78,61.62,61.66,13584.0,59.4719,59.4816,59.3275,59.366,13584.0
2019-07-08 14:15:00,61.64,61.67,61.59,61.67,12336.0,59.3468,59.3757,59.2986,59.3757,12336.0
2019-07-08 14:20:00,61.69,61.69,61.49,61.52,37857.0,59.3949,59.3949,59.2024,59.2312,37857.0
2019-07-08 14:25:00,61.5,61.58,61.41,61.58,39895.0,59.212,59.289,59.1253,59.289,39895.0
2019-07-08 14:30:00,61.59,61.68,61.56,61.68,76232.0,59.2986,59.3853,59.2698,59.3853,76232.0
2019-07-08 14:35:00,61.69,61.69,61.59,61.66,15150.0,59.3949,59.3949,59.2986,59.366,15150.0
2019-07-08 14:40:00,61.64,61.64,61.57,61.57,15913.0,59.3468,59.3468,59.2794,59.2794,15913.0
2019-07-08 14:45:00,61.55,61.74,61.55,61.68,11607.0,59.2601,59.4431,59.2601,59.3853,11607.0
2019-07-08 14:50:00,61.68,61.71,61.52,61.52,22650.0,59.3853,59.4142,59.2312,59.2312,22650.0
2019-07-08 14:55:00,61.54,61.65,61.54,61.63,9845.0,59.2505,59.3564,59.2505,59.3372,9845.0
2019-07-08 15:00:00,61.64,61.77,61.64,61.71,20893.0,59.3468,59.4719,59.3468,59.4142,20893.0
2019-07-08 15:05:00,61.71,61.84,61.7,61.82,14164.0,59.4142,59.5393,59.4046,59.5201,14164.0
2019-07-08 15:10:00,61.82,61.9,61.78,61.9,32612.0,59.5201,59.5971,59.4816,59.5971,32612.0
2019-07-08 15:15:00,61.9,61.99,61.75,61.78,28557.0,59.5971,59.6838,59.4527,59.4816,28557.0
2019-07-08 15:20:00,61.77,61.77,61.63,61.67,17365.0,59.4719,59.4719,59.3372,59.3757,17365.0
2019-07-08 15:25:00,61.66,61.73,61.62,61.71,26699.0,59.366,59.4334,59.3275,59.4142,26699.0
2019-07-08 15:30:00,61.73,61.75,61.63,61.71,17055.0,59.4334,59.4527,59.3372,59.4142,17055.0
2019-07-08 15:35:00,61.72,61.81,61.69,61.81,15947.0,59.4238,59.5105,59.3949,59.5105,15947.0
2019-07-08 15:40:00,61.83,61.84,61.71,61.76,17452.0,59.5297,59.5393,59.4142,59.4623,17452.0
2019-07-08 15:45:00,61.77,61.91,61.76,61.88,36305.0,59.4719,59.6067,59.4623,59.5779,36305.0
2019-07-08 15:50:00,61.89,61.9,61.78,61.81,37124.0,59.5875,59.5971,59.4816,59.5105,37124.0
2019-07-08 15:55:00,61.81,61.87,61.75,61.82,87513.0,59.5105,59.5682,59.4527,59.5201,87513.0
2019-07-09 09:30:00,60.97,61.36,60.97,61.19,93118.0,58.7017,59.0772,58.7017,58.9135,93118.0
2019-07-09 09:35:00,61.2,61.48,61.19,61.32,52575.0,58.9232,59.1927,58.9135,59.0387,52575.0
2019-07-09 09:40:00,61.39,61.53,61.28,61.39,36124.0,59.1061,59.2409,59.0002,59.1061,36124.0
2019-07-09 09:45:00,61.42,61.6,61.34,61.43,47449.0,59.135,59.3083,59.0579,59.1446,47449.0
2019-07-09 09:50:00,61.38,61.43,61.19,61.23,24490.0,59.0965,59.1446,58.9135,58.952,24490.0
2019-07-09 09:55:00,61.26,61.3,61.16,61.16,15250.0,58.9809,59.0194,58.8846,58.8846,15250.0
2019-07-09 10:00:00,61.18,61.37,61.17,61.2,148044.0,58.9039,59.0868,58.8943,58.9232,148044.0
2019-07-09 10:05:00,61.25,61.29,61.19,61.2,48609.0,58.9713,59.0098,58.9135,58.9232,48609.0
2019-07-09 10:10:00,61.2,61.24,61.04,61.04,35582.0,58.9232,58.9617,58.7691,58.7691,35582.0
2019-07-09 10:15:00,61.02,61.07,60.91,61.0,46866.0,58.7498,58.798,58.6439,58.7306,46866.0
2019-07-09 10:20:00,60.97,61.02,60.92,60.95,22588.0,58.7017,58.7498,58.6536,58.6825,22588.0
2019-07-09 10:25:00,61.01,61.11,60.99,61.11,21415.0,58.7402,58.8365,58.721,58.8365,21415.0
2019-07-09 10:30:00,61.11,61.28,61.08,61.22,67611.0,58.8365,59.0002,58.8076,58.9424,67611.0
2019-07-09 10:35:00,61.23,61.47,61.22,61.4,54876.0,58.952,59.1831,58.9424,59.1157,54876.0
2019-07-09 10:40:00,61.42,61.45,61.24,61.36,39751.0,59.135,59.1639,58.9617,59.0772,39751.0
2019-07-09 10:45:00,61.35,61.49,61.33,61.48,17526.0,59.0676,59.2024,59.0483,59.1927,17526.0
2019-07-09 10:50:00,61.5,61.51,61.29,61.46,34329.0,59.212,59.2216,59.0098,59.1735,34329.0
2019-07-09 10:55:00,61.44,61.44,61.08,61.13,47726.0,59.1542,59.1542,58.8076,58.8558,47726.0
2019-07-09 11:00:00,61.1,61.38,61.1,61.38,99588.0,58.8269,59.0965,58.8269,59.0965,99588.0
2019-07-09 11:05:00,61.38,61.4,61.12,61.22,55375.0,59.0965,59.1157,58.8461,58.9424,55375.0
2019-07-09 11:10:00,61.22,61.25,61.05,61.21,68182.0,58.9424,58.9713,58.7787,58.9328,68182.0
2019-07-09 11:15:00,61.14,61.32,61.09,61.28,27280.0,58.8654,59.0387,58.8172,59.0002,27280.0
2019-07-09 11:20:00,61.34,61.39,61.21,61.24,25047.0,59.0579,59.1061,58.9328,58.9617,25047.0
2019-07-09 11:25:00,61.22,61.33,61.04,61.06,19811.0,58.9424,59.0483,58.7691,58.7884,19811.0
2019-07-09 11:30:00,61.06,61.29,61.04,61.17,15876.0,58.7884,59.0098,58.7691,58.8943,15876.0
2019-07-09 11:35:00,61.18,61.18,61.07,61.13,12567.0,58.9039,58.9039,58.798,58.8558,12567.0
2019-07-09 11:40:00,61.15,61.15,61.01,61.01,15904.0,58.875,58.875,58.7402,58.7402,15904.0
2019-07-09 11:45:00,61.02,61.14,61.0,61.14,12759.0,58.7498,58.8654,58.7306,58.8654,12759.0
2019-07-09 11:50:00,61.15,61.17,61.06,61.17,14544.0,58.875,58.8943,58.7884,58.8943,14544.0
2019-07-09 11:55:00,61.19,61.33,61.19,61.32,16051.0,58.9135,59.0483,58.9135,59.0387,16051.0
2019-07-09 12:00:00,61.28,61.37,61.25,61.33,18986.0,59.0002,59.0868,58.9713,59.0483,18986.0
2019-07-09 12:05:00,61.31,61.39,61.23,61.29,14944.0,59.0291,59.1061,58.952,59.0098,14944.0
2019-07-09 12:10:00,61.27,61.32,61.26,61.26,11645.0,58.9905,59.0387,58.9809,58.9809,11645.0
2019-07-09 12:15:00,61.3,61.48,61.3,61.45,20159.0,59.0194,59.1927,59.0194,59.1639,20159.0
2019-07-09 12:20:00,61.45,61.52,61.39,61.4,16119.0,59.1639,59.2312,59.1061,59.1157,16119.0
2019-07-09 12:25:00,61.44,61.62,61.38,61.58,24163.0,59.1542,59.3275,59.0965,59.289,24163.0
2019-07-09 12:30:00,61.55,61.59,61.48,61.53,10092.0,59.2601,59.2986,59.1927,59.2409,10092.0
2019-07-09 12:35:00,61.53,61.56,61.49,61.56,4300.0,59.2409,59.2698,59.2024,59.2698,4300.0
2019-07-09 12:40:00,61.54,61.64,61.52,61.55,21356.0,59.2505,59.3468,59.2312,59.2601,21356.0
2019-07-09 12:45:00,61.54,61.56,61.47,61.53,13514.0,59.2505,59.2698,59.1831,59.2409,13514.0
2019-07-09 12:50:00,61.5,61.55,61.46,61.55,5838.0,59.212,59.2601,59.1735,59.2601,5838.0
2019-07-09 12:55:00,61.55,61.64,61.36,61.38,21918.0,59.2601,59.3468,59.0772,59.0965,21918.0
2019-07-09 13:00:00,61.39,61.43,61.23,61.27,28370.0,59.1061,59.1446,58.952,58.9905,28370.0
2019-07-09 13:05:00,61.23,61.34,61.21,61.28,9637.0,58.952,59.0579,58.9328,59.0002,9637.0
2019-07-09 13:10:00,61.28,61.33,61.25,61.32,43776.0,59.0002,59.0483,58.9713,59.0387,43776.0
2019-07-09 13:15:00,61.28,61.33,61.26,61.32,8050.0,59.0002,59.0483,58.9809,59.0387,8050.0
2019-07-09 13:20:00,61.3,61.37,61.26,61.26,9426.0,59.0194,59.0868,58.9809,58.9809,9426.0
2019-07-09 13:25:00,61.25,61.33,61.18,61.33,13331.0,58.9713,59.0483,58.9039,59.0483,13331.0
2019-07-09 13:30:00,61.29,61.4,61.26,61.26,9690.0,59.0098,59.1157,58.9809,58.9809,9690.0
2019-07-09 13:35:00,61.26,61.26,61.17,61.2,8855.0,58.9809,58.9809,58.8943,58.9232,8855.0
2019-07-09 13:40:00,61.21,61.29,61.18,61.19,7399.0,58.9328,59.0098,58.9039,58.9135,7399.0
2019-07-09 13:45:00,61.2,61.26,61.17,61.17,5915.0,58.9232,58.9809,58.8943,58.8943,5915.0
2019-07-09 13:50:00,61.18,61.22,61.11,61.15,11268.0,58.9039,58.9424,58.8365,58.875,11268.0
2019-07-09 13:55:00,61.16,61.2,61.13,61.18,8200.0,58.8846,58.9232,58.8558,58.9039,8200.0
2019-07-09 14:00:00,61.16,61.24,61.12,61.18,16838.0,58.8846,58.9617,58.8461,58.9039,16838.0
2019-07-09 14:05:00,61.17,61.17,61.1,61.12,6444.0,58.8943,58.8943,58.8269,58.8461,6444.0
2019-07-09 14:10:00,61.12,61.3,61.12,61.28,12062.0,58.8461,59.0194,58.8461,59.0002,12062.0
2019-07-09 14:15:00,61.28,61.45,61.28,61.44,44299.0,59.0002,59.1639,59.0002,59.1542,44299.0
2019-07-09 14:20:00,61.44,61.45,61.34,61.36,13425.0,59.1542,59.1639,59.0579,59.0772,13425.0
2019-07-09 14:25:00,61.34,61.37,61.24,61.27,16175.0,59.0579,59.0868,58.9617,58.9905,16175.0
2019-07-09 14:30:00,61.25,61.32,61.22,61.32,9789.0,58.9713,59.0387,58.9424,59.0387,9789.0
2019-07-09 14:35:00,61.32,61.35,61.27,61.33,11723.0,59.0387,59.0676,58.9905,59.0483,11723.0
2019-07-09 14:40:00,61.33,61.43,61.3,61.42,10545.0,59.0483,59.1446,59.0194,59.135,10545.0
2019-07-09 14:45:00,61.4,61.45,61.38,61.41,11771.0,59.1157,59.1639,59.0965,59.1253,11771.0
2019-07-09 14:50:00,61.4,61.51,61.4,61.5,9958.0,59.1157,59.2216,59.1157,59.212,9958.0
2019-07-09 14:55:00,61.49,61.58,61.47,61.49,23873.0,59.2024,59.289,59.1831,59.2024,23873.0
2019-07-09 15:00:00,61.49,61.58,61.45,61.58,9807.0,59.2024,59.289,59.1639,59.289,9807.0
2019-07-09 15:05:00,61.55,61.56,61.47,61.51,14773.0,59.2601,59.2698,59.1831,59.2216,14773.0
2019-07-09 15:10:00,61.52,61.54,61.39,61.49,11701.0,59.2312,59.2505,59.1061,59.2024,11701.0
2019-07-09 15:15:00,61.47,61.58,61.46,61.56,13612.0,59.1831,59.289,59.1735,59.2698,13612.0
2019-07-09 15:20:00,61.58,61.58,61.44,61.45,6261.0,59.289,59.289,59.1542,59.1639,6261.0
2019-07-09 15:25:00,61.44,61.53,61.44,61.52,5888.0,59.1542,59.2409,59.1542,59.2312,5888.0
2019-07-09 15:30:00,61.54,61.66,61.5,61.65,13651.0,59.2505,59.366,59.212,59.3564,13651.0
2019-07-09 15:35:00,61.65,61.76,61.61,61.67,16105.0,59.3564,59.4623,59.3179,59.3757,16105.0
2019-07-09 15:40:00,61.68,61.73,61.68,61.7,16244.0,59.3853,59.4334,59.3853,59.4046,16244.0
2019-07-09 15:45:00,61.69,61.74,61.63,61.71,26634.0,59.3949,59.4431,59.3372,59.4142,26634.0
2019-07-09 15:50:00,61.72,61.97,61.72,61.92,63127.0,59.4238,59.6645,59.4238,59.6164,63127.0
2019-07-09 15:55:00,61.89,62.04,61.83,61.95,118246.0,59.5875,59.7319,59.5297,59.6453,118246.0
2019-07-10 09:30:00,62.99,63.27,62.81,63.07,175261.0,60.6466,60.9161,60.4733,60.7236,175261.0
2019-07-10 09:35:00,63.07,63.35,63.04,63.07,111926.0,60.7236,60.9932,60.6947,60.7236,111926.0
2019-07-10 09:40:00,63.04,63.19,62.77,63.0,73165.0,60.6947,60.8391,60.4347,60.6562,73165.0
2019-07-10 09:45:00,62.98,63.22,62.91,63.19,78030.0,60.6369,60.868,60.5695,60.8391,78030.0
2019-07-10 09:50:00,63.19,63.27,63.12,63.14,77567.0,60.8391,60.9161,60.7717,60.791,77567.0
2019-07-10 09:55:00,63.11,63.3,63.08,63.29,53297.0,60.7621,60.945,60.7332,60.9354,53297.0
2019-07-10 10:00:00,63.3,63.38,63.1,63.1,38861.0,60.945,61.022,60.7525,60.7525,38861.0
2019-07-10 10:05:00,62.98,63.0,62.64,62.66,65847.0,60.6369,60.6562,60.3096,60.3288,65847.0
2019-07-10 10:10:00,62.63,62.65,62.46,62.55,48455.0,60.3,60.3192,60.1363,60.2229,48455.0
2019-07-10 10:15:00,62.55,62.66,62.39,62.45,43909.0,60.2229,60.3288,60.0689,60.1266,43909.0
2019-07-10 10:20:00,62.47,62.53,62.07,62.12,85178.0,60.1459,60.2037,59.7608,59.8089,85178.0
2019-07-10 10:25:00,62.12,62.18,61.88,61.9,46037.0,59.8089,59.8667,59.5779,59.5971,46037.0
2019-07-10 10:30:00,61.9,62.13,61.9,62.03,68179.0,59.5971,59.8186,59.5971,59.7223,68179.0
2019-07-10 10:35:00,62.09,62.18,61.94,62.08,32601.0,59.78,59.8667,59.6356,59.7704,32601.0
2019-07-10 10:40:00,62.04,62.1,61.89,62.08,25330.0,59.7319,59.7897,59.5875,59.7704,25330.0
2019-07-10 10:45:00,62.09,62.21,61.97,61.99,58960.0,59.78,59.8956,59.6645,59.6838,58960.0
2019-07-10 10:50:00,61.96,62.03,61.76,61.77,86434.0,59.6549,59.7223,59.4623,59.4719,86434.0
2019-07-10 10:55:00,61.74,61.98,61.73,61.77,23843.0,59.4431,59.6741,59.4334,59.4719,23843.0
2019-07-10 11:00:00,61.76,61.87,61.63,61.74,102376.0,59.4623,59.5682,59.3372,59.4431,102376.0
2019-07-10 11:05:00,61.76,61.79,61.57,61.59,106491.0,59.4623,59.4912,59.2794,59.2986,106491.0
2019-07-10 11:10:00,61.58,61.62,61.42,61.52,114790.0,59.289,59.3275,59.135,59.2312,114790.0
2019-07-10 11:15:00,61.52,61.6,61.34,61.42,83007.0,59.2312,59.3083,59.0579,59.135,83007.0
2019-07-10 11:20:00,61.43,61.65,61.41,61.6,50811.0,59.1446,59.3564,59.1253,59.3083,50811.0
2019-07-10 11:25:00,61.56,61.84,61.47,61.68,74771.0,59.2698,59.5393,59.1831,59.3853,74771.0
2019-07-10 11:30:00,61.65,61.95,61.65,61.92,45058.0,59.3564,59.6453,59.3564,59.6164,45058.0
2019-07-10 11:35:00,61.9,62.01,61.77,61.95,42194.0,59.5971,59.703,59.4719,59.6453,42194.0
2019-07-10 11:40:00,61.94,62.06,61.94,61.98,15851.0,59.6356,59.7512,59.6356,59.6741,15851.0
2019-07-10 11:45:00,62.03,62.22,61.97,62.19,34343.0,59.7223,59.9052,59.6645,59.8763,34343.0
2019-07-10 11:50:00,62.18,62.25,62.15,62.24,29834.0,59.8667,59.9341,59.8378,59.9245,29834.0
2019-07-10 11:55:00,62.22,62.27,62.15,62.22,17597.0,59.9052,59.9533,59.8378,59.9052,17597.0
2019-07-10 12:00:00,62.28,62.4,62.25,62.32,36015.0,59.963,60.0785,59.9341,60.0015,36015.0
2019-07-10 12:05:00,62.32,62.43,62.3,62.32,18759.0,60.0015,60.1074,59.9822,60.0015,18759.0
2019-07-10 12:10:00,62.31,62.42,62.25,62.41,17054.0,59.9919,60.0978,59.9341,60.0881,17054.0
2019-07-10 12:15:00,62.38,62.46,62.33,62.36,14674.0,60.0593,60.1363,60.0111,60.04,14674.0
2019-07-10 12:20:00,62.34,62.39,62.29,62.32,13809.0,60.0207,60.0689,59.9726,60.0015,13809.0
2019-07-10 12:25:00,62.33,62.53,62.32,62.53,24805.0,60.0111,60.2037,60.0015,60.2037,24805.0
2019-07-10 12:30:00,62.53,62.7,62.5,62.7,27368.0,60.2037,60.3673,60.1748,60.3673,27368.0
2019-07-10 12:35:00,62.7,62.75,62.63,62.65,24502.0,60.3673,60.4155,60.3,60.3192,24502.0
2019-07-10 12:40:00,62.69,62.88,62.68,62.88,18587.0,60.3577,60.5407,60.3481,60.5407,18587.0
2019-07-10 12:45:00,62.88,62.94,62.74,62.91,16343.0,60.5407,60.5984,60.4059,60.5695,16343.0
2019-07-10 12:50:00,62.94,62.96,62.79,62.83,9785.0,60.5984,60.6177,60.454,60.4925,9785.0
2019-07-10 12:55:00,62.79,62.87,62.77,62.82,19908.0,60.454,60.531,60.4347,60.4829,19908.0
2019-07-10 13:00:00,62.83,62.87,62.71,62.72,17372.0,60.4925,60.531,60.377,60.3866,17372.0
2019-07-10 13:05:00,62.69,62.73,62.65,62.73,13083.0,60.3577,60.3962,60.3192,60.3962,13083.0
2019-07-10 13:10:00,62.7,62.76,62.66,62.69,8409.0,60.3673,60.4251,60.3288,60.3577,8409.0
2019-07-10 13:15:00,62.71,62.75,62.63,62.7,18192.0,60.377,60.4155,60.3,60.3673,18192.0
2019-07-10 13:20:00,62.69,62.81,62.69,62.75,16413.0,60.3577,60.4733,60.3577,60.4155,16413.0
2019-07-10 13:25:00,62.74,62.75,62.56,62.56,13732.0,60.4059,60.4155,60.2326,60.2326,13732.0
2019-07-10 13:30:00,62.59,62.65,62.53,62.56,9313.0,60.2614,60.3192,60.2037,60.2326,9313.0
2019-07-10 13:35:00,62.57,62.57,62.47,62.52,13133.0,60.2422,60.2422,60.1459,60.194,13133.0
2019-07-10 13:40:00,62.52,62.59,62.51,62.58,11519.0,60.194,60.2614,60.1844,60.2518,11519.0
2019-07-10 13:45:00,62.58,62.63,62.52,62.57,18726.0,60.2518,60.3,60.194,60.2422,18726.0
2019-07-10 13:50:00,62.56,62.58,62.44,62.5,12922.0,60.2326,60.2518,60.117,60.1748,12922.0
2019-07-10 13:55:00,62.5,62.5,62.43,62.46,11471.0,60.1748,60.1748,60.1074,60.1363,11471.0
2019-07-10 14:00:00,62.52,62.63,62.44,62.51,23529.0,60.194,60.3,60.117,60.1844,23529.0
2019-07-10 14:05:00,62.53,62.54,62.35,62.35,9829.0,60.2037,60.2133,60.0304,60.0304,9829.0
2019-07-10 14:10:00,62.38,62.49,62.33,62.35,22948.0,60.0593,60.1652,60.0111,60.0304,22948.0
2019-07-10 14:15:00,62.35,62.41,62.28,62.3,16771.0,60.0304,60.0881,59.963,59.9822,16771.0
2019-07-10 14:20:00,62.33,62.41,62.25,62.3,10922.0,60.0111,60.0881,59.9341,59.9822,10922.0
2019-07-10 14:25:00,62.29,62.39,62.26,62.34,14241.0,59.9726,60.0689,59.9437,60.0207,14241.0
2019-07-10 14:30:00,62.32,62.5,62.29,62.46,31896.0,60.0015,60.1748,59.9726,60.1363,31896.0
2019-07-10 14:35:00,62.43,62.48,62.34,62.4,16308.0,60.1074,60.1555,60.0207,60.0785,16308.0
2019-07-10 14:40:00,62.39,62.46,62.36,62.41,6067.0,60.0689,60.1363,60.04,60.0881,6067.0
2019-07-10 14:45:00,62.4,62.4,62.3,62.4,6885.0,60.0785,60.0785,59.9822,60.0785,6885.0
2019-07-10 14:50:00,62.38,62.51,62.38,62.5,20227.0,60.0593,60.1844,60.0593,60.1748,20227.0
2019-07-10 14:55:00,62.48,62.53,62.42,62.47,24734.0,60.1555,60.2037,60.0978,60.1459,24734.0
2019-07-10 15:00:00,62.46,62.53,62.35,62.41,23972.0,60.1363,60.2037,60.0304,60.0881,23972.0
2019-07-10 15:05:00,62.4,62.48,62.35,62.44,15618.0,60.0785,60.1555,60.0304,60.117,15618.0
2019-07-10 15:10:00,62.48,62.54,62.44,62.45,14961.0,60.1555,60.2133,60.117,60.1266,14961.0
2019-07-10 15:15:00,62.44,62.49,62.3,62.34,27900.0,60.117,60.1652,59.9822,60.0207,27900.0
2019-07-10 15:20:00,62.32,62.41,62.24,62.29,24222.0,60.0015,60.0881,59.9245,59.9726,24222.0
2019-07-10 15:25:00,62.29,62.41,62.27,62.3,15644.0,59.9726,60.0881,59.9533,59.9822,15644.0
2019-07-10 15:30:00,62.28,62.5,62.28,62.48,22833.0,59.963,60.1748,59.963,60.1555,22833.0
2019-07-10 15:35:00,62.45,62.49,62.34,62.38,13115.0,60.1266,60.1652,60.0207,60.0593,13115.0
2019-07-10 15:40:00,62.36,62.39,62.27,62.38,15239.0,60.04,60.0689,59.9533,60.0593,15239.0
2019-07-10 15:45:00,62.34,62.36,62.2,62.27,21550.0,60.0207,60.04,59.8859,59.9533,21550.0
2019-07-10 15:50:00,62.27,62.42,62.23,62.36,25586.0,59.9533,60.0978,59.9148,60.04,25586.0
2019-07-10 15:55:00,62.37,62.43,62.13,62.32,60661.0,60.0496,60.1074,59.8186,60.0015,60661.0
2019-07-11 09:30:00,62.62,62.63,62.07,62.22,188029.0,60.2903,60.3,59.7608,59.9052,188029.0
2019-07-11 09:35:00,62.21,62.54,62.09,62.45,95137.0,59.8956,60.2133,59.78,60.1266,95137.0
2019-07-11 09:40:00,62.41,62.42,62.12,62.4,61944.0,60.0881,60.0978,59.8089,60.0785,61944.0
2019-07-11 09:45:00,62.41,62.57,62.13,62.13,51586.0,60.0881,60.2422,59.8186,59.8186,51586.0
2019-07-11 09:50:00,62.12,62.16,61.78,61.82,64120.0,59.8089,59.8474,59.4816,59.5201,64120.0
2019-07-11 09:55:00,61.82,61.92,61.67,61.68,33284.0,59.5201,59.6164,59.3757,59.3853,33284.0
2019-07-11 10:00:00,61.69,61.84,61.48,61.5,69656.0,59.3949,59.5393,59.1927,59.212,69656.0
2019-07-11 10:05:00,61.5,61.51,61.12,61.13,114008.0,59.212,59.2216,58.8461,58.8558,114008.0
2019-07-11 10:10:00,61.12,61.14,60.86,61.03,90624.0,58.8461,58.8654,58.5958,58.7595,90624.0
2019-07-11 10:15:00,61.01,61.16,60.91,61.02,45094.0,58.7402,58.8846,58.6439,58.7498,45094.0
2019-07-11 10:20:00,61.0,61.36,60.99,61.26,41651.0,58.7306,59.0772,58.721,58.9809,41651.0
2019-07-11 10:25:00,61.23,61.25,60.99,61.09,59207.0,58.952,58.9713,58.721,58.8172,59207.0
2019-07-11 10:30:00,61.06,61.06,60.71,60.8,77942.0,58.7884,58.7884,58.4514,58.538,77942.0
2019-07-11 10:35:00,60.8,60.88,60.72,60.8,41889.0,58.538,58.6151,58.461,58.538,41889.0
2019-07-11 10:40:00,60.78,60.91,60.63,60.69,64063.0,58.5188,58.6439,58.3744,58.4321,64063.0
2019-07-11 10:45:00,60.69,60.75,60.57,60.72,58658.0,58.4321,58.4899,58.3166,58.461,58658.0
2019-07-11 10:50:00,60.71,60.85,60.6,60.84,77495.0,58.4514,58.5862,58.3455,58.5765,77495.0
2019-07-11 10:55:00,60.84,60.91,60.7,60.76,22723.0,58.5765,58.6439,58.4418,58.4995,22723.0
2019-07-11 11:00:00,60.73,60.79,60.6,60.75,67607.0,58.4706,58.5284,58.3455,58.4899,67607.0
2019-07-11 11:05:00,60.74,61.04,60.74,61.0,56450.0,58.4803,58.7691,58.4803,58.7306,56450.0
2019-07-11 11:10:00,60.99,61.17,60.94,61.13,39708.0,58.721,58.8943,58.6728,58.8558,39708.0
2019-07-11 11:15:00,61.1,61.28,61.06,61.22,33775.0,58.8269,59.0002,58.7884,58.9424,33775.0
2019-07-11 11:20:00,61.18,61.29,61.13,61.23,26751.0,58.9039,59.0098,58.8558,58.952,26751.0
2019-07-11 11:25:00,61.23,61.26,61.08,61.09,17328.0,58.952,58.9809,58.8076,58.8172,17328.0
2019-07-11 11:30:00,61.11,61.23,61.03,61.21,24928.0,58.8365,58.952,58.7595,58.9328,24928.0
2019-07-11 11:35:00,61.24,61.32,61.09,61.21,23512.0,58.9617,59.0387,58.8172,58.9328,23512.0
2019-07-11 11:40:00,61.2,61.29,61.13,61.23,11522.0,58.9232,59.0098,58.8558,58.952,11522.0
2019-07-11 11:45:00,61.25,61.49,61.2,61.48,31766.0,58.9713,59.2024,58.9232,59.1927,31766.0
2019-07-11 11:50:00,61.47,61.68,61.43,61.63,39966.0,59.1831,59.3853,59.1446,59.3372,39966.0
2019-07-11 11:55:00,61.65,61.65,61.55,61.62,14730.0,59.3564,59.3564,59.2601,59.3275,14730.0
2019-07-11 12:00:00,61.62,61.8,61.6,61.75,45464.0,59.3275,59.5008,59.3083,59.4527,45464.0
2019-07-11 12:05:00,61.8,61.93,61.77,61.82,31019.0,59.5008,59.626,59.4719,59.5201,31019.0
2019-07-11 12:10:00,61.85,61.85,61.69,61.78,20579.0,59.549,59.549,59.3949,59.4816,20579.0
2019-07-11 12:15:00,61.76,61.83,61.74,61.78,16877.0,59.4623,59.5297,59.4431,59.4816,16877.0
2019-07-11 12:20:00,61.72,61.78,61.69,61.78,14384.0,59.4238,59.4816,59.3949,59.4816,14384.0
2019-07-11 12:25:00,61.78,61.79,61.68,61.69,5340.0,59.4816,59.4912,59.3853,59.3949,5340.0
2019-07-11 12:30:00,61.69,61.74,61.64,61.68,16479.0,59.3949,59.4431,59.3468,59.3853,16479.0
2019-07-11 12:35:00,61.68,61.72,61.67,61.71,9990.0,59.3853,59.4238,59.3757,59.4142,9990.0
2019-07-11 12:40:00,61.65,61.73,61.65,61.69,2598.0,59.3564,59.4334,59.3564,59.3949,2598.0
2019-07-11 12:45:00,61.68,61.71,61.56,61.57,8897.0,59.3853,59.4142,59.2698,59.2794,8897.0
2019-07-11 12:50:00,61.57,61.58,61.45,61.56,35081.0,59.2794,59.289,59.1639,59.2698,35081.0
2019-07-11 12:55:00,61.53,61.56,61.48,61.55,8462.0,59.2409,59.2698,59.1927,59.2601,8462.0
2019-07-11 13:00:00,61.57,61.6,61.43,61.46,7111.0,59.2794,59.3083,59.1446,59.1735,7111.0
2019-07-11 13:05:00,61.49,61.5,61.33,61.33,16750.0,59.2024,59.212,59.0483,59.0483,16750.0
2019-07-11 13:10:00,61.34,61.41,61.29,61.4,20442.0,59.0579,59.1253,59.0098,59.1157,20442.0
2019-07-11 13:15:00,61.39,61.44,61.37,61.39,4491.0,59.1061,59.1542,59.0868,59.1061,4491.0
2019-07-11 13:20:00,61.41,61.41,61.3,61.34,11593.0,59.1253,59.1253,59.0194,59.0579,11593.0
2019-07-11 13:25:00,61.34,61.38,61.0,61.01,36674.0,59.0579,59.0965,58.7306,58.7402,36674.0
2019-07-11 13:30:00,61.01,61.08,60.93,60.98,46509.0,58.7402,58.8076,58.6632,58.7113,46509.0
2019-07-11 13:35:00,60.99,61.08,60.89,61.02,15746.0,58.721,58.8076,58.6247,58.7498,15746.0
2019-07-11 13:40:00,61.06,61.09,60.89,60.96,17718.0,58.7884,58.8172,58.6247,58.6921,17718.0
2019-07-11 13:45:00,60.97,61.0,60.88,61.0,3936.0,58.7017,58.7306,58.6151,58.7306,3936.0
2019-07-11 13:50:00,61.01,61.05,60.93,61.04,15655.0,58.7402,58.7787,58.6632,58.7691,15655.0
2019-07-11 13:55:00,61.02,61.19,61.02,61.13,50504.0,58.7498,58.9135,58.7498,58.8558,50504.0
2019-07-11 14:00:00,61.1,61.16,60.98,61.08,16712.0,58.8269,58.8846,58.7113,58.8076,16712.0
2019-07-11 14:05:00,61.12,61.14,60.97,60.97,6704.0,58.8461,58.8654,58.7017,58.7017,6704.0
2019-07-11 14:10:00,61.01,61.01,60.83,60.85,22504.0,58.7402,58.7402,58.5669,58.5862,22504.0
2019-07-11 14:15:00,60.85,60.85,60.73,60.77,23774.0,58.5862,58.5862,58.4706,58.5092,23774.0
2019-07-11 14:20:00,60.78,60.84,60.72,60.78,15487.0,58.5188,58.5765,58.461,58.5188,15487.0
2019-07-11 14:25:00,60.79,60.85,60.77,60.84,22797.0,58.5284,58.5862,58.5092,58.5765,22797.0
2019-07-11 14:30:00,60.86,61.18,60.84,61.14,30232.0,58.5958,58.9039,58.5765,58.8654,30232.0
2019-07-11 14:35:00,61.09,61.15,61.07,61.1,116852.0,58.8172,58.875,58.798,58.8269,116852.0
2019-07-11 14:40:00,61.08,61.23,61.07,61.18,21995.0,58.8076,58.952,58.798,58.9039,21995.0
2019-07-11 14:45:00,61.19,61.2,61.01,61.05,19894.0,58.9135,58.9232,58.7402,58.7787,19894.0
2019-07-11 14:50:00,61.09,61.09,61.0,61.03,12123.0,58.8172,58.8172,58.7306,58.7595,12123.0
2019-07-11 14:55:00,61.01,61.08,60.99,61.0,19177.0,58.7402,58.8076,58.721,58.7306,19177.0
2019-07-11 15:00:00,61.02,61.02,60.88,60.99,11479.0,58.7498,58.7498,58.6151,58.721,11479.0
2019-07-11 15:05:00,61.0,61.06,60.99,61.02,11965.0,58.7306,58.7884,58.721,58.7498,11965.0
2019-07-11 15:10:00,61.01,61.05,60.95,61.02,8034.0,58.7402,58.7787,58.6825,58.7498,8034.0
2019-07-11 15:15:00,61.02,61.19,61.02,61.13,16091.0,58.7498,58.9135,58.7498,58.8558,16091.0
2019-07-11 15:20:00,61.12,61.15,61.02,61.06,6225.0,58.8461,58.875,58.7498,58.7884,6225.0
2019-07-11 15:25:00,61.08,61.11,61.06,61.08,13862.0,58.8076,58.8365,58.7884,58.8076,13862.0
2019-07-11 15:30:00,61.1,61.23,61.08,61.21,16934.0,58.8269,58.952,58.8076,58.9328,16934.0
2019-07-11 15:35:00,61.18,61.19,61.06,61.07,9478.0,58.9039,58.9135,58.7884,58.798,9478.0
2019-07-11 15:40:00,61.07,61.13,60.98,61.12,15232.0,58.798,58.8558,58.7113,58.8461,15232.0
2019-07-11 15:45:00,61.11,61.28,61.09,61.25,36305.0,58.8365,59.0002,58.8172,58.9713,36305.0
2019-07-11 15:50:00,61.27,61.36,61.13,61.21,39550.0,58.9905,59.0772,58.8558,58.9328,39550.0
2019-07-11 15:55:00,61.24,61.36,61.2,61.36,123979.0,58.9617,59.0772,58.9232,59.0772,123979.0
2019-07-12 09:30:00,61.61,61.95,61.49,61.83,88437.0,59.3179,59.6453,59.2024,59.5297,88437.0
2019-07-12 09:35:00,61.8,61.87,61.31,61.84,86416.0,59.5008,59.5682,59.0291,59.5393,86416.0
2019-07-12 09:40:00,61.86,61.95,61.56,61.62,50351.0,59.5586,59.6453,59.2698,59.3275,50351.0
2019-07-12 09:45:00,61.67,61.92,61.67,61.88,35783.0,59.3757,59.6164,59.3757,59.5779,35783.0
2019-07-12 09:50:00,61.9,62.0,61.81,61.84,41418.0,59.5971,59.6934,59.5105,59.5393,41418.0
2019-07-12 09:55:00,61.88,61.89,61.5,61.52,24061.0,59.5779,59.5875,59.212,59.2312,24061.0
2019-07-12 10:00:00,61.52,61.75,61.52,61.66,50458.0,59.2312,59.4527,59.2312,59.366,50458.0
2019-07-12 10:05:00,61.62,61.92,61.61,61.87,63610.0,59.3275,59.6164,59.3179,59.5682,63610.0
2019-07-12 10:10:00,61.83,61.98,61.75,61.95,33532.0,59.5297,59.6741,59.4527,59.6453,33532.0
2019-07-12 10:15:00,61.9,62.09,61.88,62.0,52816.0,59.5971,59.78,59.5779,59.6934,52816.0
2019-07-12 10:20:00,62.0,62.19,61.99,62.19,44509.0,59.6934,59.8763,59.6838,59.8763,44509.0
2019-07-12 10:25:00,62.15,62.17,61.97,62.17,31776.0,59.8378,59.8571,59.6645,59.8571,31776.0
2019-07-12 10:30:00,62.16,62.33,62.11,62.29,52850.0,59.8474,60.0111,59.7993,59.9726,52850.0
2019-07-12 10:35:00,62.32,62.47,62.23,62.25,34698.0,60.0015,60.1459,59.9148,59.9341,34698.0
2019-07-12 10:40:00,62.21,62.35,62.14,62.14,25631.0,59.8956,60.0304,59.8282,59.8282,25631.0
2019-07-12 10:45:00,62.14,62.36,62.1,62.34,22871.0,59.8282,60.04,59.7897,60.0207,22871.0
2019-07-12 10:50:00,62.32,62.38,62.23,62.26,39314.0,60.0015,60.0593,59.9148,59.9437,39314.0
2019-07-12 10:55:00,62.25,62.25,62.09,62.19,16929.0,59.9341,59.9341,59.78,59.8763,16929.0
2019-07-12 11:00:00,62.15,62.23,62.04,62.04,32054.0,59.8378,59.9148,59.7319,59.7319,32054.0
2019-07-12 11:05:00,62.02,62.04,61.85,62.04,29333.0,59.7126,59.7319,59.549,59.7319,29333.0
2019-07-12 11:10:00,61.98,62.08,61.96,62.07,14579.0,59.6741,59.7704,59.6549,59.7608,14579.0
2019-07-12 11:15:00,62.09,62.41,62.08,62.41,48076.0,59.78,60.0881,59.7704,60.0881,48076.0
2019-07-12 11:20:00,62.42,62.58,62.3,62.58,59517.0,60.0978,60.2518,59.9822,60.2518,59517.0
2019-07-12 11:25:00,62.6,62.72,62.53,62.72,41696.0,60.2711,60.3866,60.2037,60.3866,41696.0
2019-07-12 11:30:00,62.73,62.85,62.63,62.78,55812.0,60.3962,60.5118,60.3,60.4444,55812.0
2019-07-12 11:35:00,62.77,62.82,62.65,62.68,22769.0,60.4347,60.4829,60.3192,60.3481,22769.0
2019-07-12 11:40:00,62.66,62.66,62.49,62.56,30575.0,60.3288,60.3288,60.1652,60.2326,30575.0
2019-07-12 11:45:00,62.58,62.6,62.48,62.49,22334.0,60.2518,60.2711,60.1555,60.1652,22334.0
2019-07-12 11:50:00,62.5,62.55,62.41,62.41,13213.0,60.1748,60.2229,60.0881,60.0881,13213.0
2019-07-12 11:55:00,62.43,62.55,62.43,62.55,8524.0,60.1074,60.2229,60.1074,60.2229,8524.0
2019-07-12 12:00:00,62.51,62.51,62.33,62.33,12335.0,60.1844,60.1844,60.0111,60.0111,12335.0
2019-07-12 12:05:00,62.32,62.34,62.14,62.18,14628.0,60.0015,60.0207,59.8282,59.8667,14628.0
2019-07-12 12:10:00,62.17,62.17,62.03,62.13,28898.0,59.8571,59.8571,59.7223,59.8186,28898.0
2019-07-12 12:15:00,62.12,62.23,62.12,62.21,32521.0,59.8089,59.9148,59.8089,59.8956,32521.0
2019-07-12 12:20:00,62.21,62.24,62.13,62.24,6500.0,59.8956,59.9245,59.8186,59.9245,6500.0
2019-07-12 12:25:00,62.23,62.33,62.23,62.3,11932.0,59.9148,60.0111,59.9148,59.9822,11932.0
2019-07-12 12:30:00,62.32,62.34,62.18,62.2,22373.0,60.0015,60.0207,59.8667,59.8859,22373.0
2019-07-12 12:35:00,62.23,62.45,62.23,62.44,24939.0,59.9148,60.1266,59.9148,60.117,24939.0
2019-07-12 12:40:00,62.42,62.45,62.34,62.43,15219.0,60.0978,60.1266,60.0207,60.1074,15219.0
2019-07-12 12:45:00,62.45,62.59,62.45,62.58,27623.0,60.1266,60.2614,60.1266,60.2518,27623.0
2019-07-12 12:50:00,62.56,62.6,62.51,62.57,12248.0,60.2326,60.2711,60.1844,60.2422,12248.0
2019-07-12 12:55:00,62.53,62.64,62.52,62.62,6000.0,60.2037,60.3096,60.194,60.2903,6000.0
2019-07-12 13:00:00,62.62,62.65,62.56,62.63,21410.0,60.2903,60.3192,60.2326,60.3,21410.0
2019-07-12 13:05:00,62.62,62.69,62.61,62.69,11906.0,60.2903,60.3577,60.2807,60.3577,11906.0
2019-07-12 13:10:00,62.7,62.72,62.6,62.65,22518.0,60.3673,60.3866,60.2711,60.3192,22518.0
2019-07-12 13:15:00,62.65,62.68,62.53,62.55,20470.0,60.3192,60.3481,60.2037,60.2229,20470.0
2019-07-12 13:20:00,62.53,62.59,62.52,62.54,9065.0,60.2037,60.2614,60.194,60.2133,9065.0
2019-07-12 13:25:00,62.58,62.58,62.49,62.5,9903.0,60.2518,60.2518,60.1652,60.1748,9903.0
2019-07-12 13:30:00,62.5,62.57,62.45,62.57,6185.0,60.1748,60.2422,60.1266,60.2422,6185.0
2019-07-12 13:35:00,62.56,62.59,62.51,62.54,12636.0,60.2326,60.2614,60.1844,60.2133,12636.0
2019-07-12 13:40:00,62.54,62.56,62.48,62.53,10408.0,60.2133,60.2326,60.1555,60.2037,10408.0
2019-07-12 13:45:00,62.55,62.56,62.47,62.5,5299.0,60.2229,60.2326,60.1459,60.1748,5299.0
2019-07-12 13:50:00,62.5,62.57,62.45,62.52,8848.0,60.1748,60.2422,60.1266,60.194,8848.0
2019-07-12 13:55:00,62.52,62.55,62.48,62.55,4600.0,60.194,60.2229,60.1555,60.2229,4600.0
2019-07-12 14:00:00,62.53,62.61,62.49,62.51,21574.0,60.2037,60.2807,60.1652,60.1844,21574.0
2019-07-12 14:05:00,62.52,62.62,62.52,62.58,6973.0,60.194,60.2903,60.194,60.2518,6973.0
2019-07-12 14:10:00,62.57,62.65,62.56,62.65,6118.0,60.2422,60.3192,60.2326,60.3192,6118.0
2019-07-12 14:15:00,62.67,62.74,62.67,62.72,23749.0,60.3385,60.4059,60.3385,60.3866,23749.0
2019-07-12 14:20:00,62.72,62.75,62.68,62.69,8384.0,60.3866,60.4155,60.3481,60.3577,8384.0
2019-07-12 14:25:00,62.69,62.73,62.67,62.7,4950.0,60.3577,60.3962,60.3385,60.3673,4950.0
2019-07-12 14:30:00,62.68,62.83,62.68,62.79,23233.0,60.3481,60.4925,60.3481,60.454,23233.0
2019-07-12 14:35:00,62.79,62.89,62.76,62.89,28640.0,60.454,60.5503,60.4251,60.5503,28640.0
2019-07-12 14:40:00,62.86,62.93,62.85,62.92,36750.0,60.5214,60.5888,60.5118,60.5792,36750.0
2019-07-12 14:45:00,62.92,63.0,62.89,62.97,73512.0,60.5792,60.6562,60.5503,60.6273,73512.0
2019-07-12 14:50:00,62.98,63.02,62.95,62.97,29020.0,60.6369,60.6754,60.608,60.6273,29020.0
2019-07-12 14:55:00,62.97,63.02,62.9,62.97,29108.0,60.6273,60.6754,60.5599,60.6273,29108.0
2019-07-12 15:00:00,63.01,63.14,62.98,63.1,50090.0,60.6658,60.791,60.6369,60.7525,50090.0
2019-07-12 15:05:00,63.13,63.34,63.12,63.26,87207.0,60.7814,60.9835,60.7717,60.9065,87207.0
2019-07-12 15:10:00,63.28,63.28,63.1,63.16,42171.0,60.9258,60.9258,60.7525,60.8102,42171.0
2019-07-12 15:15:00,63.13,63.2,63.07,63.19,10921.0,60.7814,60.8487,60.7236,60.8391,10921.0
2019-07-12 15:20:00,63.19,63.28,63.17,63.21,15851.0,60.8391,60.9258,60.8199,60.8584,15851.0
2019-07-12 15:25:00,63.22,63.24,63.05,63.06,15347.0,60.868,60.8873,60.7043,60.714,15347.0
2019-07-12 15:30:00,63.06,63.27,63.05,63.23,57777.0,60.714,60.9161,60.7043,60.8776,57777.0
2019-07-12 15:35:00,63.26,63.44,63.26,63.3,97388.0,60.9065,61.0798,60.9065,60.945,97388.0
2019-07-12 15:40:00,63.3,63.34,63.2,63.22,39572.0,60.945,60.9835,60.8487,60.868,39572.0
2019-07-12 15:45:00,63.2,63.2,63.0,63.03,35270.0,60.8487,60.8487,60.6562,60.6851,35270.0
2019-07-12 15:50:00,63.02,63.07,62.96,63.03,38619.0,60.6754,60.7236,60.6177,60.6851,38619.0
2019-07-12 15:55:00,63.03,63.05,62.77,62.78,88967.0,60.6851,60.7043,60.4347,60.4444,88967.0
2019-07-15 09:30:00,63.35,63.35,62.93,63.01,125172.0,60.9932,60.9932,60.5888,60.6658,125172.0
2019-07-15 09:35:00,63.02,63.02,62.57,62.6,71371.0,60.6754,60.6754,60.2422,60.2711,71371.0
2019-07-15 09:40:00,62.64,62.65,62.41,62.54,79196.0,60.3096,60.3192,60.0881,60.2133,79196.0
2019-07-15 09:45:00,62.56,62.56,61.91,61.91,86247.0,60.2326,60.2326,59.6067,59.6067,86247.0
2019-07-15 09:50:00,61.9,61.91,61.63,61.88,86873.0,59.5971,59.6067,59.3372,59.5779,86873.0
2019-07-15 09:55:00,61.88,61.89,61.63,61.71,62611.0,59.5779,59.5875,59.3372,59.4142,62611.0
2019-07-15 10:00:00,61.83,62.07,61.74,61.99,120450.0,59.5297,59.7608,59.4431,59.6838,120450.0
2019-07-15 10:05:00,61.99,62.04,61.8,61.92,50585.0,59.6838,59.7319,59.5008,59.6164,50585.0
2019-07-15 10:10:00,61.87,61.88,61.58,61.81,61910.0,59.5682,59.5779,59.289,59.5105,61910.0
2019-07-15 10:15:00,61.78,61.95,61.73,61.94,49572.0,59.4816,59.6453,59.4334,59.6356,49572.0
2019-07-15 10:20:00,61.94,62.19,61.93,62.03,61280.0,59.6356,59.8763,59.626,59.7223,61280.0
2019-07-15 10:25:00,62.04,62.06,61.9,61.98,28907.0,59.7319,59.7512,59.5971,59.6741,28907.0
2019-07-15 10:30:00,61.99,62.15,61.97,62.01,41665.0,59.6838,59.8378,59.6645,59.703,41665.0
2019-07-15 10:35:00,62.02,62.12,61.95,61.98,21070.0,59.7126,59.8089,59.6453,59.6741,21070.0
2019-07-15 10:40:00,62.0,62.02,61.73,61.77,31881.0,59.6934,59.7126,59.4334,59.4719,31881.0
2019-07-15 10:45:00,61.74,61.75,61.62,61.69,44756.0,59.4431,59.4527,59.3275,59.3949,44756.0
2019-07-15 10:50:00,61.72,61.97,61.72,61.97,54549.0,59.4238,59.6645,59.4238,59.6645,54549.0
2019-07-15 10:55:00,61.91,61.95,61.82,61.86,17350.0,59.6067,59.6453,59.5201,59.5586,17350.0
2019-07-15 11:00:00,61.84,61.99,61.78,61.79,39948.0,59.5393,59.6838,59.4816,59.4912,39948.0
2019-07-15 11:05:00,61.81,61.89,61.76,61.79,8227.0,59.5105,59.5875,59.4623,59.4912,8227.0
2019-07-15 11:10:00,61.77,61.77,61.57,61.6,37989.0,59.4719,59.4719,59.2794,59.3083,37989.0
2019-07-15 11:15:00,61.59,61.67,61.47,61.63,58723.0,59.2986,59.3757,59.1831,59.3372,58723.0
2019-07-15 11:20:00,61.64,61.71,61.62,61.68,20455.0,59.3468,59.4142,59.3275,59.3853,20455.0
2019-07-15 11:25:00,61.66,61.7,61.53,61.55,23741.0,59.366,59.4046,59.2409,59.2601,23741.0
2019-07-15 11:30:00,61.57,61.59,61.28,61.35,63910.0,59.2794,59.2986,59.0002,59.0676,63910.0
2019-07-15 11:35:00,61.34,61.45,61.32,61.45,41883.0,59.0579,59.1639,59.0387,59.1639,41883.0
2019-07-15 11:40:00,61.46,61.57,61.44,61.46,24529.0,59.1735,59.2794,59.1542,59.1735,24529.0
2019-07-15 11:45:00,61.41,61.58,61.39,61.5,32283.0,59.1253,59.289,59.1061,59.212,32283.0
2019-07-15 11:50:00,61.51,61.63,61.51,61.56,15504.0,59.2216,59.3372,59.2216,59.2698,15504.0
2019-07-15 11:55:00,61.58,61.58,61.46,61.49,19442.0,59.289,59.289,59.1735,59.2024,19442.0
2019-07-15 12:00:00,61.54,61.55,61.41,61.53,9764.0,59.2505,59.2601,59.1253,59.2409,9764.0
2019-07-15 12:05:00,61.55,61.55,61.37,61.39,14343.0,59.2601,59.2601,59.0868,59.1061,14343.0
2019-07-15 12:10:00,61.39,61.42,61.3,61.39,11968.0,59.1061,59.135,59.0194,59.1061,11968.0
2019-07-15 12:15:00,61.39,61.57,61.38,61.57,26466.0,59.1061,59.2794,59.0965,59.2794,26466.0
2019-07-15 12:20:00,61.58,61.62,61.54,61.58,26278.0,59.289,59.3275,59.2505,59.289,26278.0
2019-07-15 12:25:00,61.61,61.61,61.51,61.51,10782.0,59.3179,59.3179,59.2216,59.2216,10782.0
2019-07-15 12:30:00,61.5,61.5,61.38,61.48,10956.0,59.212,59.212,59.0965,59.1927,10956.0
2019-07-15 12:35:00,61.44,61.57,61.42,61.56,21158.0,59.1542,59.2794,59.135,59.2698,21158.0
2019-07-15 12:40:00,61.53,61.55,61.47,61.48,8904.0,59.2409,59.2601,59.1831,59.1927,8904.0
2019-07-15 12:45:00,61.49,61.49,61.41,61.44,9347.0,59.2024,59.2024,59.1253,59.1542,9347.0
2019-07-15 12:50:00,61.44,61.46,61.41,61.41,3975.0,59.1542,59.1735,59.1253,59.1253,3975.0
2019-07-15 12:55:00,61.43,61.5,61.39,61.5,21682.0,59.1446,59.212,59.1061,59.212,21682.0
2019-07-15 13:00:00,61.52,61.57,61.5,61.51,13103.0,59.2312,59.2794,59.212,59.2216,13103.0
2019-07-15 13:05:00,61.51,61.63,61.48,61.54,27637.0,59.2216,59.3372,59.1927,59.2505,27637.0
2019-07-15 13:10:00,61.55,61.6,61.52,61.6,8686.0,59.2601,59.3083,59.2312,59.3083,8686.0
2019-07-15 13:15:00,61.6,61.66,61.57,61.63,11371.0,59.3083,59.366,59.2794,59.3372,11371.0
2019-07-15 13:20:00,61.61,61.65,61.59,61.6,3758.0,59.3179,59.3564,59.2986,59.3083,3758.0
2019-07-15 13:25:00,61.62,61.63,61.56,61.63,6925.0,59.3275,59.3372,59.2698,59.3372,6925.0
2019-07-15 13:30:00,61.61,61.72,61.58,61.71,14678.0,59.3179,59.4238,59.289,59.4142,14678.0
2019-07-15 13:35:00,61.71,61.73,61.66,61.68,10420.0,59.4142,59.4334,59.366,59.3853,10420.0
2019-07-15 13:40:00,61.66,61.67,61.6,61.6,6524.0,59.366,59.3757,59.3083,59.3083,6524.0
2019-07-15 13:45:00,61.63,61.63,61.58,61.58,7130.0,59.3372,59.3372,59.289,59.289,7130.0
2019-07-15 13:50:00,61.59,61.64,61.56,61.63,5670.0,59.2986,59.3468,59.2698,59.3372,5670.0
2019-07-15 13:55:00,61.65,61.68,61.6,61.6,9668.0,59.3564,59.3853,59.3083,59.3083,9668.0
2019-07-15 14:00:00,61.59,61.68,61.57,61.65,15524.0,59.2986,59.3853,59.2794,59.3564,15524.0
2019-07-15 14:05:00,61.66,61.66,61.6,61.64,9703.0,59.366,59.366,59.3083,59.3468,9703.0
2019-07-15 14:10:00,61.64,61.67,61.61,61.67,8527.0,59.3468,59.3757,59.3179,59.3757,8527.0
2019-07-15 14:15:00,61.67,61.69,61.59,61.69,12792.0,59.3757,59.3949,59.2986,59.3949,12792.0
2019-07-15 14:20:00,61.68,61.72,61.64,61.64,13032.0,59.3853,59.4238,59.3468,59.3468,13032.0
2019-07-15 14:25:00,61.64,61.71,61.62,61.62,5868.0,59.3468,59.4142,59.3275,59.3275,5868.0
2019-07-15 14:30:00,61.63,61.69,61.63,61.68,4568.0,59.3372,59.3949,59.3372,59.3853,4568.0
2019-07-15 14:35:00,61.71,61.71,61.55,61.59,20338.0,59.4142,59.4142,59.2601,59.2986,20338.0
2019-07-15 14:40:00,61.57,61.62,61.51,61.57,9018.0,59.2794,59.3275,59.2216,59.2794,9018.0
2019-07-15 14:45:00,61.57,61.62,61.54,61.56,16507.0,59.2794,59.3275,59.2505,59.2698,16507.0
2019-07-15 14:50:00,61.55,61.64,61.53,61.61,12072.0,59.2601,59.3468,59.2409,59.3179,12072.0
2019-07-15 14:55:00,61.62,61.75,61.62,61.74,19857.0,59.3275,59.4527,59.3275,59.4431,19857.0
2019-07-15 15:00:00,61.74,61.85,61.72,61.72,27027.0,59.4431,59.549,59.4238,59.4238,27027.0
2019-07-15 15:05:00,61.74,61.74,61.64,61.66,10471.0,59.4431,59.4431,59.3468,59.366,10471.0
2019-07-15 15:10:00,61.67,61.7,61.56,61.58,16552.0,59.3757,59.4046,59.2698,59.289,16552.0
2019-07-15 15:15:00,61.57,61.65,61.55,61.65,10964.0,59.2794,59.3564,59.2601,59.3564,10964.0
2019-07-15 15:20:00,61.66,61.75,61.64,61.75,13625.0,59.366,59.4527,59.3468,59.4527,13625.0
2019-07-15 15:25:00,61.75,61.76,61.68,61.69,19510.0,59.4527,59.4623,59.3853,59.3949,19510.0
2019-07-15 15:30:00,61.67,61.73,61.62,61.66,20806.0,59.3757,59.4334,59.3275,59.366,20806.0
2019-07-15 15:35:00,61.65,61.71,61.58,61.65,15645.0,59.3564,59.4142,59.289,59.3564,15645.0
2019-07-15 15:40:00,61.66,61.72,61.66,61.69,37623.0,59.366,59.4238,59.366,59.3949,37623.0
2019-07-15 15:45:00,61.68,61.72,61.62,61.69,35474.0,59.3853,59.4238,59.3275,59.3949,35474.0
2019-07-15 15:50:00,61.69,61.79,61.69,61.79,35623.0,59.3949,59.4912,59.3949,59.4912,35623.0
2019-07-15 15:55:00,61.8,61.84,61.61,61.74,63228.0,59.5008,59.5393,59.3179,59.4431,63228.0
2019-07-16 09:30:00,61.6,61.66,61.03,61.39,106899.0,59.3083,59.366,58.7595,59.1061,106899.0
2019-07-16 09:35:00,61.42,61.52,61.24,61.32,56560.0,59.135,59.2312,58.9617,59.0387,56560.0
2019-07-16 09:40:00,61.34,61.62,61.34,61.62,33109.0,59.0579,59.3275,59.0579,59.3275,33109.0
2019-07-16 09:45:00,61.62,61.94,61.6,61.92,73305.0,59.3275,59.6356,59.3083,59.6164,73305.0
2019-07-16 09:50:00,61.92,62.03,61.87,61.94,106305.0,59.6164,59.7223,59.5682,59.6356,106305.0
2019-07-16 09:55:00,61.89,62.06,61.83,61.97,41779.0,59.5875,59.7512,59.5297,59.6645,41779.0
2019-07-16 10:00:00,61.94,62.14,61.93,62.11,56254.0,59.6356,59.8282,59.626,59.7993,56254.0
2019-07-16 10:05:00,62.06,62.27,62.03,62.26,59986.0,59.7512,59.9533,59.7223,59.9437,59986.0
2019-07-16 10:10:00,62.23,62.37,62.21,62.27,68252.0,59.9148,60.0496,59.8956,59.9533,68252.0
2019-07-16 10:15:00,62.27,62.38,62.15,62.24,51902.0,59.9533,60.0593,59.8378,59.9245,51902.0
2019-07-16 10:20:00,62.25,62.49,62.25,62.4,56865.0,59.9341,60.1652,59.9341,60.0785,56865.0
2019-07-16 10:25:00,62.4,62.5,62.4,62.48,68476.0,60.0785,60.1748,60.0785,60.1555,68476.0
2019-07-16 10:30:00,62.48,62.58,62.46,62.54,35691.0,60.1555,60.2518,60.1363,60.2133,35691.0
2019-07-16 10:35:00,62.51,62.51,62.28,62.32,34109.0,60.1844,60.1844,59.963,60.0015,34109.0
2019-07-16 10:40:00,62.31,62.54,62.27,62.45,37002.0,59.9919,60.2133,59.9533,60.1266,37002.0
2019-07-16 10:45:00,62.48,62.53,62.36,62.39,39730.0,60.1555,60.2037,60.04,60.0689,39730.0
2019-07-16 10:50:00,62.37,62.44,62.27,62.37,27110.0,60.0496,60.117,59.9533,60.0496,27110.0
2019-07-16 10:55:00,62.37,62.7,62.37,62.62,49955.0,60.0496,60.3673,60.0496,60.2903,49955.0
2019-07-16 11:00:00,62.63,62.8,62.57,62.77,39962.0,60.3,60.4636,60.2422,60.4347,39962.0
2019-07-16 11:05:00,62.8,62.83,62.75,62.8,27212.0,60.4636,60.4925,60.4155,60.4636,27212.0
2019-07-16 11:10:00,62.75,62.86,62.73,62.78,38975.0,60.4155,60.5214,60.3962,60.4444,38975.0
2019-07-16 11:15:00,62.75,62.85,62.74,62.79,22926.0,60.4155,60.5118,60.4059,60.454,22926.0
2019-07-16 11:20:00,62.76,62.79,62.6,62.6,15686.0,60.4251,60.454,60.2711,60.2711,15686.0
2019-07-16 11:25:00,62.6,62.61,62.48,62.56,25923.0,60.2711,60.2807,60.1555,60.2326,25923.0
2019-07-16 11:30:00,62.5,62.63,62.5,62.61,9858.0,60.1748,60.3,60.1748,60.2807,9858.0
2019-07-16 11:35:00,62.62,62.66,62.46,62.5,26090.0,60.2903,60.3288,60.1363,60.1748,26090.0
2019-07-16 11:40:00,62.53,62.56,62.48,62.5,7316.0,60.2037,60.2326,60.1555,60.1748,7316.0
2019-07-16 11:45:00,62.53,62.62,62.49,62.51,15343.0,60.2037,60.2903,60.1652,60.1844,15343.0
2019-07-16 11:50:00,62.54,62.6,62.51,62.56,15817.0,60.2133,60.2711,60.1844,60.2326,15817.0
2019-07-16 11:55:00,62.6,62.6,62.12,62.12,40916.0,60.2711,60.2711,59.8089,59.8089,40916.0
2019-07-16 12:00:00,62.11,62.21,62.06,62.14,26859.0,59.7993,59.8956,59.7512,59.8282,26859.0
2019-07-16 12:05:00,62.13,62.19,61.94,61.98,27351.0,59.8186,59.8763,59.6356,59.6741,27351.0
2019-07-16 12:10:00,61.97,62.0,61.85,61.88,36183.0,59.6645,59.6934,59.549,59.5779,36183.0
2019-07-16 12:15:00,61.85,61.87,61.51,61.52,61513.0,59.549,59.5682,59.2216,59.2312,61513.0
2019-07-16 12:20:00,61.5,61.7,61.49,61.68,26307.0,59.212,59.4046,59.2024,59.3853,26307.0
2019-07-16 12:25:00,61.69,61.92,61.65,61.8,47128.0,59.3949,59.6164,59.3564,59.5008,47128.0
2019-07-16 12:30:00,61.85,61.88,61.74,61.88,25110.0,59.549,59.5779,59.4431,59.5779,25110.0
2019-07-16 12:35:00,61.88,62.03,61.84,61.84,29403.0,59.5779,59.7223,59.5393,59.5393,29403.0
2019-07-16 12:40:00,61.88,61.99,61.85,61.98,16270.0,59.5779,59.6838,59.549,59.6741,16270.0
2019-07-16 12:45:00,61.95,62.0,61.89,61.9,15282.0,59.6453,59.6934,59.5875,59.5971,15282.0
2019-07-16 12:50:00,61.9,61.94,61.69,61.77,15419.0,59.5971,59.6356,59.3949,59.4719,15419.0
2019-07-16 12:55:00,61.77,61.83,61.69,61.83,8153.0,59.4719,59.5297,59.3949,59.5297,8153.0
2019-07-16 13:00:00,61.84,62.17,61.84,62.1,49832.0,59.5393,59.8571,59.5393,59.7897,49832.0
2019-07-16 13:05:00,62.09,62.26,62.09,62.18,35065.0,59.78,59.9437,59.78,59.8667,35065.0
2019-07-16 13:10:00,62.2,62.42,62.2,62.39,35881.0,59.8859,60.0978,59.8859,60.0689,35881.0
2019-07-16 13:15:00,62.38,62.54,62.35,62.41,58604.0,60.0593,60.2133,60.0304,60.0881,58604.0
2019-07-16 13:20:00,62.39,62.59,62.38,62.57,18961.0,60.0689,60.2614,60.0593,60.2422,18961.0
2019-07-16 13:25:00,62.58,62.61,62.54,62.6,26599.0,60.2518,60.2807,60.2133,60.2711,26599.0
2019-07-16 13:30:00,62.58,62.71,62.54,62.6,29327.0,60.2518,60.377,60.2133,60.2711,29327.0
2019-07-16 13:35:00,62.58,62.58,62.47,62.47,22952.0,60.2518,60.2518,60.1459,60.1459,22952.0
2019-07-16 13:40:00,62.43,62.45,62.31,62.32,19456.0,60.1074,60.1266,59.9919,60.0015,19456.0
2019-07-16 13:45:00,62.3,62.33,62.08,62.19,34097.0,59.9822,60.0111,59.7704,59.8763,34097.0
2019-07-16 13:50:00,62.2,62.21,61.94,61.95,38685.0,59.8859,59.8956,59.6356,59.6453,38685.0
2019-07-16 13:55:00,61.93,61.94,61.84,61.84,36060.0,59.626,59.6356,59.5393,59.5393,36060.0
2019-07-16 14:00:00,61.93,62.09,61.88,62.07,43332.0,59.626,59.78,59.5779,59.7608,43332.0
2019-07-16 14:05:00,62.02,62.07,62.0,62.04,14567.0,59.7126,59.7608,59.6934,59.7319,14567.0
2019-07-16 14:10:00,62.05,62.08,61.94,62.04,12598.0,59.7415,59.7704,59.6356,59.7319,12598.0
2019-07-16 14:15:00,62.04,62.09,61.98,62.02,18596.0,59.7319,59.78,59.6741,59.7126,18596.0
2019-07-16 14:20:00,62.03,62.13,61.93,62.13,26492.0,59.7223,59.8186,59.626,59.8186,26492.0
2019-07-16 14:25:00,62.13,62.13,62.01,62.04,30035.0,59.8186,59.8186,59.703,59.7319,30035.0
2019-07-16 14:30:00,62.03,62.09,61.83,61.86,34858.0,59.7223,59.78,59.5297,59.5586,34858.0
2019-07-16 14:35:00,61.91,62.04,61.85,62.03,7990.0,59.6067,59.7319,59.549,59.7223,7990.0
2019-07-16 14:40:00,62.03,62.16,62.0,62.15,35421.0,59.7223,59.8474,59.6934,59.8378,35421.0
2019-07-16 14:45:00,62.18,62.19,62.07,62.18,36355.0,59.8667,59.8763,59.7608,59.8667,36355.0
2019-07-16 14:50:00,62.19,62.2,62.04,62.08,28612.0,59.8763,59.8859,59.7319,59.7704,28612.0
2019-07-16 14:55:00,62.1,62.14,62.05,62.06,36116.0,59.7897,59.8282,59.7415,59.7512,36116.0
2019-07-16 15:00:00,62.02,62.13,61.99,62.11,17081.0,59.7126,59.8186,59.6838,59.7993,17081.0
2019-07-16 15:05:00,62.13,62.16,62.02,62.02,14525.0,59.8186,59.8474,59.7126,59.7126,14525.0
2019-07-16 15:10:00,62.02,62.11,61.99,62.04,25748.0,59.7126,59.7993,59.6838,59.7319,25748.0
2019-07-16 15:15:00,62.04,62.08,61.92,61.98,12179.0,59.7319,59.7704,59.6164,59.6741,12179.0
2019-07-16 15:20:00,61.99,62.01,61.92,61.92,17192.0,59.6838,59.703,59.6164,59.6164,17192.0
2019-07-16 15:25:00,61.92,61.92,61.82,61.83,19174.0,59.6164,59.6164,59.5201,59.5297,19174.0
2019-07-16 15:30:00,61.8,62.0,61.78,61.92,24640.0,59.5008,59.6934,59.4816,59.6164,24640.0
2019-07-16 15:35:00,61.96,62.03,61.95,62.0,22453.0,59.6549,59.7223,59.6453,59.6934,22453.0
2019-07-16 15:40:00,62.02,62.06,61.94,62.02,24030.0,59.7126,59.7512,59.6356,59.7126,24030.0
2019-07-16 15:45:00,62.03,62.05,61.86,61.87,23159.0,59.7223,59.7415,59.5586,59.5682,23159.0
2019-07-16 15:50:00,61.89,62.06,61.89,61.91,42514.0,59.5875,59.7512,59.5875,59.6067,42514.0
2019-07-16 15:55:00,61.94,61.98,61.75,61.76,53233.0,59.6356,59.6741,59.4527,59.4623,53233.0
2019-07-17 09:30:00,61.72,61.83,61.41,61.59,60930.0,59.4238,59.5297,59.1253,59.2986,60930.0
2019-07-17 09:35:00,61.58,61.64,61.19,61.22,102950.0,59.289,59.3468,58.9135,58.9424,102950.0
2019-07-17 09:40:00,61.21,61.34,60.92,61.04,79018.0,58.9328,59.0579,58.6536,58.7691,79018.0
2019-07-17 09:45:00,61.09,61.09,60.52,60.61,162057.0,58.8172,58.8172,58.2685,58.3551,162057.0
2019-07-17 09:50:00,60.67,60.93,60.56,60.91,77793.0,58.4129,58.6632,58.307,58.6439,77793.0
2019-07-17 09:55:00,60.92,61.06,60.77,60.98,69715.0,58.6536,58.7884,58.5092,58.7113,69715.0
2019-07-17 10:00:00,60.99,61.25,60.91,61.07,66695.0,58.721,58.9713,58.6439,58.798,66695.0
2019-07-17 10:05:00,61.07,61.24,60.8,60.81,83173.0,58.798,58.9617,58.538,58.5477,83173.0
2019-07-17 10:10:00,60.8,60.88,60.72,60.72,39901.0,58.538,58.6151,58.461,58.461,39901.0
2019-07-17 10:15:00,60.71,61.0,60.69,60.74,55515.0,58.4514,58.7306,58.4321,58.4803,55515.0
2019-07-17 10:20:00,60.73,60.94,60.7,60.88,43377.0,58.4706,58.6728,58.4418,58.6151,43377.0
2019-07-17 10:25:00,60.82,60.88,60.72,60.73,20088.0,58.5573,58.6151,58.461,58.4706,20088.0
2019-07-17 10:30:00,60.72,60.82,60.64,60.72,31720.0,58.461,58.5573,58.384,58.461,31720.0
2019-07-17 10:35:00,60.71,60.8,60.64,60.67,38558.0,58.4514,58.538,58.384,58.4129,38558.0
2019-07-17 10:40:00,60.68,60.68,60.2,60.21,131236.0,58.4225,58.4225,57.9604,57.97,131236.0
2019-07-17 10:45:00,60.2,60.23,60.08,60.08,58392.0,57.9604,57.9892,57.8448,57.8448,58392.0
2019-07-17 10:50:00,60.07,60.16,59.91,59.97,71447.0,57.8352,57.9218,57.6811,57.7389,71447.0
2019-07-17 10:55:00,59.97,60.32,59.92,60.3,72945.0,57.7389,58.0759,57.6908,58.0566,72945.0
2019-07-17 11:00:00,60.28,60.76,60.28,60.6,87101.0,58.0374,58.4995,58.0374,58.3455,87101.0
2019-07-17 11:05:00,60.6,60.62,60.36,60.5,44699.0,58.3455,58.3647,58.1144,58.2492,44699.0
2019-07-17 11:10:00,60.49,60.81,60.48,60.79,59332.0,58.2396,58.5477,58.2299,58.5284,59332.0
2019-07-17 11:15:00,60.75,60.93,60.75,60.82,32815.0,58.4899,58.6632,58.4899,58.5573,32815.0
2019-07-17 11:20:00,60.84,61.09,60.84,61.08,56788.0,58.5765,58.8172,58.5765,58.8076,56788.0
2019-07-17 11:25:00,61.1,61.1,60.93,61.0,31961.0,58.8269,58.8269,58.6632,58.7306,31961.0
2019-07-17 11:30:00,61.01,61.1,61.0,61.07,35606.0,58.7402,58.8269,58.7306,58.798,35606.0
2019-07-17 11:35:00,61.01,61.18,60.99,61.15,22609.0,58.7402,58.9039,58.721,58.875,22609.0
2019-07-17 11:40:00,61.12,61.31,61.12,61.27,52442.0,58.8461,59.0291,58.8461,58.9905,52442.0
2019-07-17 11:45:00,61.3,61.34,61.14,61.31,34908.0,59.0194,59.0579,58.8654,59.0291,34908.0
2019-07-17 11:50:00,61.32,61.55,61.31,61.53,61621.0,59.0387,59.2601,59.0291,59.2409,61621.0
2019-07-17 11:55:00,61.53,61.56,61.32,61.36,34891.0,59.2409,59.2698,59.0387,59.0772,34891.0
2019-07-17 12:00:00,61.35,61.39,61.21,61.21,25283.0,59.0676,59.1061,58.9328,58.9328,25283.0
2019-07-17 12:05:00,61.18,61.21,61.1,61.12,25811.0,58.9039,58.9328,58.8269,58.8461,25811.0
2019-07-17 12:10:00,61.11,61.13,60.98,61.12,21180.0,58.8365,58.8558,58.7113,58.8461,21180.0
2019-07-17 12:15:00,61.12,61.18,61.05,61.15,12056.0,58.8461,58.9039,58.7787,58.875,12056.0
2019-07-17 12:20:00,61.16,61.2,61.04,61.09,39068.0,58.8846,58.9232,58.7691,58.8172,39068.0
2019-07-17 12:25:00,61.09,61.14,61.01,61.02,19502.0,58.8172,58.8654,58.7402,58.7498,19502.0
2019-07-17 12:30:00,61.02,61.08,60.99,61.06,8558.0,58.7498,58.8076,58.721,58.7884,8558.0
2019-07-17 12:35:00,61.07,61.07,60.95,60.95,16624.0,58.798,58.798,58.6825,58.6825,16624.0
2019-07-17 12:40:00,60.96,61.05,60.96,61.04,10300.0,58.6921,58.7787,58.6921,58.7691,10300.0
2019-07-17 12:45:00,61.0,61.0,60.9,60.9,8287.0,58.7306,58.7306,58.6343,58.6343,8287.0
2019-07-17 12:50:00,60.91,61.01,60.91,60.99,17581.0,58.6439,58.7402,58.6439,58.721,17581.0
2019-07-17 12:55:00,61.01,61.01,60.89,60.9,8525.0,58.7402,58.7402,58.6247,58.6343,8525.0
2019-07-17 13:00:00,60.9,60.96,60.84,60.89,13234.0,58.6343,58.6921,58.5765,58.6247,13234.0
2019-07-17 13:05:00,60.87,60.95,60.81,60.85,29253.0,58.6054,58.6825,58.5477,58.5862,29253.0
2019-07-17 13:10:00,60.82,60.91,60.81,60.88,9540.0,58.5573,58.6439,58.5477,58.6151,9540.0
2019-07-17 13:15:00,60.89,60.89,60.78,60.83,10373.0,58.6247,58.6247,58.5188,58.5669,10373.0
2019-07-17 13:20:00,60.83,60.89,60.77,60.86,15448.0,58.5669,58.6247,58.5092,58.5958,15448.0
2019-07-17 13:25:00,60.9,61.01,60.89,60.98,14062.0,58.6343,58.7402,58.6247,58.7113,14062.0
2019-07-17 13:30:00,60.99,61.1,60.99,61.1,8100.0,58.721,58.8269,58.721,58.8269,8100.0
2019-07-17 13:35:00,61.11,61.11,61.03,61.05,13270.0,58.8365,58.8365,58.7595,58.7787,13270.0
2019-07-17 13:40:00,61.04,61.18,61.03,61.1,16285.0,58.7691,58.9039,58.7595,58.8269,16285.0
2019-07-17 13:45:00,61.11,61.2,61.1,61.17,17698.0,58.8365,58.9232,58.8269,58.8943,17698.0
2019-07-17 13:50:00,61.14,61.17,61.1,61.15,8240.0,58.8654,58.8943,58.8269,58.875,8240.0
2019-07-17 13:55:00,61.13,61.14,61.12,61.12,4200.0,58.8558,58.8654,58.8461,58.8461,4200.0
2019-07-17 14:00:00,61.11,61.11,60.97,60.97,21677.0,58.8365,58.8365,58.7017,58.7017,21677.0
2019-07-17 14:05:00,60.95,61.02,60.85,60.89,21457.0,58.6825,58.7498,58.5862,58.6247,21457.0
2019-07-17 14:10:00,60.91,60.94,60.74,60.75,20074.0,58.6439,58.6728,58.4803,58.4899,20074.0
2019-07-17 14:15:00,60.74,60.87,60.74,60.85,7299.0,58.4803,58.6054,58.4803,58.5862,7299.0
2019-07-17 14:20:00,60.86,60.88,60.82,60.84,9909.0,58.5958,58.6151,58.5573,58.5765,9909.0
2019-07-17 14:25:00,60.84,60.9,60.82,60.85,27476.0,58.5765,58.6343,58.5573,58.5862,27476.0
2019-07-17 14:30:00,60.83,60.88,60.78,60.82,17265.0,58.5669,58.6151,58.5188,58.5573,17265.0
2019-07-17 14:35:00,60.82,60.93,60.81,60.93,11823.0,58.5573,58.6632,58.5477,58.6632,11823.0
2019-07-17 14:40:00,60.92,60.94,60.8,60.82,15021.0,58.6536,58.6728,58.538,58.5573,15021.0
2019-07-17 14:45:00,60.8,60.9,60.77,60.83,31251.0,58.538,58.6343,58.5092,58.5669,31251.0
2019-07-17 14:50:00,60.82,60.82,60.69,60.69,10270.0,58.5573,58.5573,58.4321,58.4321,10270.0
2019-07-17 14:55:00,60.68,60.72,60.64,60.71,14909.0,58.4225,58.461,58.384,58.4514,14909.0
2019-07-17 15:00:00,60.71,60.72,60.5,60.5,28508.0,58.4514,58.461,58.2492,58.2492,28508.0
2019-07-17 15:05:00,60.5,60.68,60.48,60.66,32183.0,58.2492,58.4225,58.2299,58.4032,32183.0
2019-07-17 15:10:00,60.67,60.81,60.62,60.8,26409.0,58.4129,58.5477,58.3647,58.538,26409.0
2019-07-17 15:15:00,60.78,60.87,60.75,60.87,20326.0,58.5188,58.6054,58.4899,58.6054,20326.0
2019-07-17 15:20:00,60.85,60.85,60.55,60.58,32624.0,58.5862,58.5862,58.2973,58.3262,32624.0
2019-07-17 15:25:00,60.56,60.6,60.45,60.46,19505.0,58.307,58.3455,58.2011,58.2107,19505.0
2019-07-17 15:30:00,60.45,60.69,60.42,60.69,41204.0,58.2011,58.4321,58.1722,58.4321,41204.0
2019-07-17 15:35:00,60.69,60.77,60.59,60.73,28773.0,58.4321,58.5092,58.3358,58.4706,28773.0
2019-07-17 15:40:00,60.74,60.79,60.66,60.73,30182.0,58.4803,58.5284,58.4032,58.4706,30182.0
2019-07-17 15:45:00,60.77,60.77,60.63,60.72,22859.0,58.5092,58.5092,58.3744,58.461,22859.0
2019-07-17 15:50:00,60.73,60.75,60.52,60.6,49758.0,58.4706,58.4899,58.2685,58.3455,49758.0
2019-07-17 15:55:00,60.59,60.63,60.4,60.43,101764.0,58.3358,58.3744,58.1529,58.1818,101764.0
2019-07-18 09:30:00,60.3,60.47,60.04,60.24,129454.0,58.0566,58.2203,57.8063,57.9989,129454.0
2019-07-18 09:35:00,60.22,60.7,60.15,60.58,94622.0,57.9796,58.4418,57.9122,58.3262,94622.0
2019-07-18 09:40:00,60.58,60.6,60.07,60.22,69509.0,58.3262,58.3455,57.8352,57.9796,69509.0
2019-07-18 09:45:00,60.23,60.3,59.93,60.01,58884.0,57.9892,58.0566,57.7004,57.7774,58884.0
2019-07-18 09:50:00,60.02,60.17,59.92,60.16,37945.0,57.7871,57.9315,57.6908,57.9218,37945.0
2019-07-18 09:55:00,60.17,60.17,59.97,60.09,37560.0,57.9315,57.9315,57.7389,57.8544,37560.0
2019-07-18 10:00:00,60.09,60.15,59.91,60.15,51292.0,57.8544,57.9122,57.6811,57.9122,51292.0
2019-07-18 10:05:00,60.14,60.26,60.01,60.11,61310.0,57.9026,58.0181,57.7774,57.8737,61310.0
2019-07-18 10:10:00,60.09,60.32,60.09,60.18,94559.0,57.8544,58.0759,57.8544,57.9411,94559.0
2019-07-18 10:15:00,60.17,60.46,60.06,60.31,157095.0,57.9315,58.2107,57.8256,58.0663,157095.0
2019-07-18 10:20:00,60.32,60.45,60.21,60.25,40688.0,58.0759,58.2011,57.97,58.0085,40688.0
2019-07-18 10:25:00,60.21,60.29,60.14,60.22,36049.0,57.97,58.047,57.9026,57.9796,36049.0
2019-07-18 10:30:00,60.27,60.49,60.25,60.35,46999.0,58.0278,58.2396,58.0085,58.1048,46999.0
2019-07-18 10:35:00,60.32,60.35,60.21,60.24,24813.0,58.0759,58.1048,57.97,57.9989,24813.0
2019-07-18 10:40:00,60.2,60.54,60.19,60.46,45327.0,57.9604,58.2877,57.9507,58.2107,45327.0
2019-07-18 10:45:00,60.49,60.55,60.37,60.43,40301.0,58.2396,58.2973,58.124,58.1818,40301.0
2019-07-18 10:50:00,60.45,60.53,60.29,60.37,53519.0,58.2011,58.2781,58.047,58.124,53519.0
2019-07-18 10:55:00,60.36,60.6,60.34,60.57,37576.0,58.1144,58.3455,58.0951,58.3166,37576.0
2019-07-18 11:00:00,60.6,60.71,60.53,60.63,30175.0,58.3455,58.4514,58.2781,58.3744,30175.0
2019-07-18 11:05:00,60.62,60.64,60.48,60.52,20990.0,58.3647,58.384,58.2299,58.2685,20990.0
2019-07-18 11:10:00,60.52,60.61,60.35,60.35,38791.0,58.2685,58.3551,58.1048,58.1048,38791.0
2019-07-18 11:15:00,60.33,60.47,60.31,60.37,39865.0,58.0855,58.2203,58.0663,58.124,39865.0
2019-07-18 11:20:00,60.37,60.38,60.08,60.14,46511.0,58.124,58.1337,57.8448,57.9026,46511.0
2019-07-18 11:25:00,60.12,60.24,60.1,60.15,26588.0,57.8833,57.9989,57.8641,57.9122,26588.0
2019-07-18 11:30:00,60.14,60.19,60.02,60.12,25731.0,57.9026,57.9507,57.7871,57.8833,25731.0
2019-07-18 11:35:00,60.11,60.11,59.97,60.05,23508.0,57.8737,57.8737,57.7389,57.8159,23508.0
2019-07-18 11:40:00,60.01,60.01,59.92,59.95,38500.0,57.7774,57.7774,57.6908,57.7197,38500.0
2019-07-18 11:45:00,59.98,60.0,59.9,60.0,32817.0,57.7485,57.7678,57.6715,57.7678,32817.0
2019-07-18 11:50:00,60.01,60.26,60.0,60.26,34520.0,57.7774,58.0181,57.7678,58.0181,34520.0
2019-07-18 11:55:00,60.26,60.36,60.16,60.28,29695.0,58.0181,58.1144,57.9218,58.0374,29695.0
2019-07-18 12:00:00,60.29,60.45,60.23,60.42,19656.0,58.047,58.2011,57.9892,58.1722,19656.0
2019-07-18 12:05:00,60.47,60.68,60.46,60.64,37173.0,58.2203,58.4225,58.2107,58.384,37173.0
2019-07-18 12:10:00,60.65,60.87,60.65,60.82,59932.0,58.3936,58.6054,58.3936,58.5573,59932.0
2019-07-18 12:15:00,60.83,60.87,60.77,60.85,23387.0,58.5669,58.6054,58.5092,58.5862,23387.0
2019-07-18 12:20:00,60.88,61.1,60.88,61.07,57498.0,58.6151,58.8269,58.6151,58.798,57498.0
2019-07-18 12:25:00,61.07,61.08,60.89,60.92,34421.0,58.798,58.8076,58.6247,58.6536,34421.0
2019-07-18 12:30:00,60.92,60.97,60.8,60.81,26040.0,58.6536,58.7017,58.538,58.5477,26040.0
2019-07-18 12:35:00,60.82,60.83,60.71,60.77,37638.0,58.5573,58.5669,58.4514,58.5092,37638.0
2019-07-18 12:40:00,60.8,60.8,60.67,60.68,19622.0,58.538,58.538,58.4129,58.4225,19622.0
2019-07-18 12:45:00,60.69,60.77,60.61,60.75,50637.0,58.4321,58.5092,58.3551,58.4899,50637.0
2019-07-18 12:50:00,60.74,60.81,60.65,60.65,31769.0,58.4803,58.5477,58.3936,58.3936,31769.0
2019-07-18 12:55:00,60.66,60.66,60.53,60.54,26178.0,58.4032,58.4032,58.2781,58.2877,26178.0
2019-07-18 13:00:00,60.53,60.57,60.44,60.56,40651.0,58.2781,58.3166,58.1914,58.307,40651.0
2019-07-18 13:05:00,60.55,60.58,60.45,60.49,12538.0,58.2973,58.3262,58.2011,58.2396,12538.0
2019-07-18 13:10:00,60.49,60.68,60.49,60.66,18424.0,58.2396,58.4225,58.2396,58.4032,18424.0
2019-07-18 13:15:00,60.67,60.7,60.62,60.69,98212.0,58.4129,58.4418,58.3647,58.4321,98212.0
2019-07-18 13:20:00,60.7,60.7,60.61,60.64,62985.0,58.4418,58.4418,58.3551,58.384,62985.0
2019-07-18 13:25:00,60.64,60.64,60.51,60.55,16687.0,58.384,58.384,58.2588,58.2973,16687.0
2019-07-18 13:30:00,60.55,60.61,60.5,60.52,17820.0,58.2973,58.3551,58.2492,58.2685,17820.0
2019-07-18 13:35:00,60.57,60.61,60.57,60.6,18463.0,58.3166,58.3551,58.3166,58.3455,18463.0
2019-07-18 13:40:00,60.61,60.61,60.48,60.49,51528.0,58.3551,58.3551,58.2299,58.2396,51528.0
2019-07-18 13:45:00,60.47,60.52,60.38,60.38,51149.0,58.2203,58.2685,58.1337,58.1337,51149.0
2019-07-18 13:50:00,60.38,60.41,60.34,60.38,15947.0,58.1337,58.1625,58.0951,58.1337,15947.0
2019-07-18 13:55:00,60.36,60.48,60.36,60.46,9000.0,58.1144,58.2299,58.1144,58.2107,9000.0
2019-07-18 14:00:00,60.46,60.62,60.46,60.58,18141.0,58.2107,58.3647,58.2107,58.3262,18141.0
2019-07-18 14:05:00,60.58,60.73,60.58,60.64,42080.0,58.3262,58.4706,58.3262,58.384,42080.0
2019-07-18 14:10:00,60.64,60.75,60.59,60.59,37238.0,58.384,58.4899,58.3358,58.3358,37238.0
2019-07-18 14:15:00,60.61,60.84,60.6,60.83,49665.0,58.3551,58.5765,58.3455,58.5669,49665.0
2019-07-18 14:20:00,60.83,60.94,60.79,60.91,42259.0,58.5669,58.6728,58.5284,58.6439,42259.0
2019-07-18 14:25:00,60.91,61.01,60.82,60.91,59901.0,58.6439,58.7402,58.5573,58.6439,59901.0
2019-07-18 14:30:00,60.91,60.92,60.82,60.91,30953.0,58.6439,58.6536,58.5573,58.6439,30953.0
2019-07-18 14:35:00,60.91,61.05,60.91,61.05,12914.0,58.6439,58.7787,58.6439,58.7787,12914.0
2019-07-18 14:40:00,61.05,61.16,61.0,61.12,32849.0,58.7787,58.8846,58.7306,58.8461,32849.0
2019-07-18 14:45:00,61.12,61.18,61.02,61.06,23691.0,58.8461,58.9039,58.7498,58.7884,23691.0
2019-07-18 14:50:00,61.05,61.09,61.0,61.05,11970.0,58.7787,58.8172,58.7306,58.7787,11970.0
2019-07-18 14:55:00,61.05,61.2,61.05,61.2,12691.0,58.7787,58.9232,58.7787,58.9232,12691.0
2019-07-18 15:00:00,61.22,61.39,61.12,61.25,48667.0,58.9424,59.1061,58.8461,58.9713,48667.0
2019-07-18 15:05:00,61.26,61.26,61.13,61.24,26598.0,58.9809,58.9809,58.8558,58.9617,26598.0
2019-07-18 15:10:00,61.22,61.3,61.1,61.3,23977.0,58.9424,59.0194,58.8269,59.0194,23977.0
2019-07-18 15:15:00,61.29,61.29,61.09,61.15,19429.0,59.0098,59.0098,58.8172,58.875,19429.0
2019-07-18 15:20:00,61.16,61.19,61.06,61.1,15023.0,58.8846,58.9135,58.7884,58.8269,15023.0
2019-07-18 15:25:00,61.06,61.09,60.92,61.09,45902.0,58.7884,58.8172,58.6536,58.8172,45902.0
2019-07-18 15:30:00,61.06,61.09,60.98,61.02,32013.0,58.7884,58.8172,58.7113,58.7498,32013.0
2019-07-18 15:35:00,61.03,61.12,60.97,61.09,17053.0,58.7595,58.8461,58.7017,58.8172,17053.0
2019-07-18 15:40:00,61.09,61.13,60.99,61.05,30167.0,58.8172,58.8558,58.721,58.7787,30167.0
2019-07-18 15:45:00,61.03,61.03,60.83,60.86,38276.0,58.7595,58.7595,58.5669,58.5958,38276.0
2019-07-18 15:50:00,60.84,60.92,60.77,60.83,42669.0,58.5765,58.6536,58.5092,58.5669,42669.0
2019-07-18 15:55:00,60.83,61.09,60.83,61.05,115666.0,58.5669,58.8172,58.5669,58.7787,115666.0
2019-07-19 09:30:00,61.32,61.36,60.89,61.32,154705.0,59.0387,59.0772,58.6247,59.0387,154705.0
2019-07-19 09:35:00,61.35,61.41,61.09,61.33,102282.0,59.0676,59.1253,58.8172,59.0483,102282.0
2019-07-19 09:40:00,61.32,61.73,61.32,61.6,125795.0,59.0387,59.4334,59.0387,59.3083,125795.0
2019-07-19 09:45:00,61.57,61.69,61.49,61.6,53178.0,59.2794,59.3949,59.2024,59.3083,53178.0
2019-07-19 09:50:00,61.63,61.68,61.23,61.31,46654.0,59.3372,59.3853,58.952,59.0291,46654.0
2019-07-19 09:55:00,61.32,61.52,61.3,61.49,66467.0,59.0387,59.2312,59.0194,59.2024,66467.0
2019-07-19 10:00:00,61.53,61.65,61.43,61.6,48266.0,59.2409,59.3564,59.1446,59.3083,48266.0
2019-07-19 10:05:00,61.57,61.64,61.41,61.48,34806.0,59.2794,59.3468,59.1253,59.1927,34806.0
2019-07-19 10:10:00,61.46,61.56,61.39,61.43,40915.0,59.1735,59.2698,59.1061,59.1446,40915.0
2019-07-19 10:15:00,61.39,61.84,61.37,61.78,93888.0,59.1061,59.5393,59.0868,59.4816,93888.0
2019-07-19 10:20:00,61.77,61.87,61.69,61.71,44454.0,59.4719,59.5682,59.3949,59.4142,44454.0
2019-07-19 10:25:00,61.75,61.75,61.35,61.59,49915.0,59.4527,59.4527,59.0676,59.2986,49915.0
2019-07-19 10:30:00,61.62,61.79,61.58,61.67,47007.0,59.3275,59.4912,59.289,59.3757,47007.0
2019-07-19 10:35:00,61.67,61.8,61.58,61.8,31917.0,59.3757,59.5008,59.289,59.5008,31917.0
2019-07-19 10:40:00,61.71,61.71,61.46,61.54,34270.0,59.4142,59.4142,59.1735,59.2505,34270.0
2019-07-19 10:45:00,61.51,61.56,61.15,61.16,50703.0,59.2216,59.2698,58.875,58.8846,50703.0
2019-07-19 10:50:00,61.14,61.29,61.13,61.29,41717.0,58.8654,59.0098,58.8558,59.0098,41717.0
2019-07-19 10:55:00,61.27,61.49,61.25,61.35,56707.0,58.9905,59.2024,58.9713,59.0676,56707.0
2019-07-19 11:00:00,61.35,61.38,61.15,61.24,41731.0,59.0676,59.0965,58.875,58.9617,41731.0
2019-07-19 11:05:00,61.22,61.34,61.13,61.27,24650.0,58.9424,59.0579,58.8558,58.9905,24650.0
2019-07-19 11:10:00,61.24,61.48,61.21,61.47,52078.0,58.9617,59.1927,58.9328,59.1831,52078.0
2019-07-19 11:15:00,61.46,61.49,61.38,61.41,19812.0,59.1735,59.2024,59.0965,59.1253,19812.0
2019-07-19 11:20:00,61.43,61.54,61.38,61.48,21441.0,59.1446,59.2505,59.0965,59.1927,21441.0
2019-07-19 11:25:00,61.43,61.45,61.24,61.28,16503.0,59.1446,59.1639,58.9617,59.0002,16503.0
2019-07-19 11:30:00,61.3,61.39,61.24,61.28,21104.0,59.0194,59.1061,58.9617,59.0002,21104.0
2019-07-19 11:35:00,61.33,61.33,61.02,61.05,49107.0,59.0483,59.0483,58.7498,58.7787,49107.0
2019-07-19 11:40:00,61.04,61.16,60.88,61.08,43422.0,58.7691,58.8846,58.6151,58.8076,43422.0
2019-07-19 11:45:00,61.06,61.13,60.86,61.13,38773.0,58.7884,58.8558,58.5958,58.8558,38773.0
2019-07-19 11:50:00,61.13,61.21,61.03,61.2,32445.0,58.8558,58.9328,58.7595,58.9232,32445.0
2019-07-19 11:55:00,61.2,61.27,61.18,61.27,15248.0,58.9232,58.9905,58.9039,58.9905,15248.0
2019-07-19 12:00:00,61.23,61.38,61.23,61.36,25869.0,58.952,59.0965,58.952,59.0772,25869.0
2019-07-19 12:05:00,61.37,61.53,61.33,61.52,14678.0,59.0868,59.2409,59.0483,59.2312,14678.0
2019-07-19 12:10:00,61.53,61.62,61.46,61.62,26330.0,59.2409,59.3275,59.1735,59.3275,26330.0
2019-07-19 12:15:00,61.62,61.63,61.48,61.52,25746.0,59.3275,59.3372,59.1927,59.2312,25746.0
2019-07-19 12:20:00,61.49,61.51,61.29,61.3,18320.0,59.2024,59.2216,59.0098,59.0194,18320.0
2019-07-19 12:25:00,61.29,61.55,61.29,61.55,21263.0,59.0098,59.2601,59.0098,59.2601,21263.0
2019-07-19 12:30:00,61.55,61.57,61.47,61.48,13445.0,59.2601,59.2794,59.1831,59.1927,13445.0
2019-07-19 12:35:00,61.47,61.58,61.43,61.53,17789.0,59.1831,59.289,59.1446,59.2409,17789.0
2019-07-19 12:40:00,61.56,61.56,61.34,61.39,26415.0,59.2698,59.2698,59.0579,59.1061,26415.0
2019-07-19 12:45:00,61.36,61.4,61.29,61.37,22636.0,59.0772,59.1157,59.0098,59.0868,22636.0
2019-07-19 12:50:00,61.35,61.45,61.35,61.38,9219.0,59.0676,59.1639,59.0676,59.0965,9219.0
2019-07-19 12:55:00,61.38,61.44,61.35,61.4,12188.0,59.0965,59.1542,59.0676,59.1157,12188.0
2019-07-19 13:00:00,61.4,61.43,61.3,61.32,11016.0,59.1157,59.1446,59.0194,59.0387,11016.0
2019-07-19 13:05:00,61.3,61.43,61.3,61.43,12086.0,59.0194,59.1446,59.0194,59.1446,12086.0
2019-07-19 13:10:00,61.44,61.49,61.4,61.49,10655.0,59.1542,59.2024,59.1157,59.2024,10655.0
2019-07-19 13:15:00,61.46,61.51,61.45,61.46,7796.0,59.1735,59.2216,59.1639,59.1735,7796.0
2019-07-19 13:20:00,61.47,61.56,61.47,61.54,10124.0,59.1831,59.2698,59.1831,59.2505,10124.0
2019-07-19 13:25:00,61.53,61.57,61.5,61.5,5564.0,59.2409,59.2794,59.212,59.212,5564.0
2019-07-19 13:30:00,61.49,61.55,61.43,61.47,18942.0,59.2024,59.2601,59.1446,59.1831,18942.0
2019-07-19 13:35:00,61.44,61.51,61.4,61.41,6502.0,59.1542,59.2216,59.1157,59.1253,6502.0
2019-07-19 13:40:00,61.4,61.47,61.35,61.46,18898.0,59.1157,59.1831,59.0676,59.1735,18898.0
2019-07-19 13:45:00,61.48,61.49,61.4,61.46,7548.0,59.1927,59.2024,59.1157,59.1735,7548.0
2019-07-19 13:50:00,61.47,61.55,61.45,61.52,26237.0,59.1831,59.2601,59.1639,59.2312,26237.0
2019-07-19 13:55:00,61.47,61.55,61.39,61.55,13667.0,59.1831,59.2601,59.1061,59.2601,13667.0
2019-07-19 14:00:00,61.54,61.65,61.51,61.51,14973.0,59.2505,59.3564,59.2216,59.2216,14973.0
2019-07-19 14:05:00,61.53,61.54,61.16,61.16,20053.0,59.2409,59.2505,58.8846,58.8846,20053.0
2019-07-19 14:10:00,61.16,61.32,61.05,61.19,53549.0,58.8846,59.0387,58.7787,58.9135,53549.0
2019-07-19 14:15:00,61.26,61.29,61.1,61.2,37550.0,58.9809,59.0098,58.8269,58.9232,37550.0
2019-07-19 14:20:00,61.18,61.29,61.12,61.13,22848.0,58.9039,59.0098,58.8461,58.8558,22848.0
2019-07-19 14:25:00,61.12,61.17,60.97,61.0,34290.0,58.8461,58.8943,58.7017,58.7306,34290.0
2019-07-19 14:30:00,61.02,61.16,60.9,60.94,32868.0,58.7498,58.8846,58.6343,58.6728,32868.0
2019-07-19 14:35:00,60.94,61.01,60.81,60.92,33375.0,58.6728,58.7402,58.5477,58.6536,33375.0
2019-07-19 14:40:00,60.92,60.98,60.84,60.84,29353.0,58.6536,58.7113,58.5765,58.5765,29353.0
2019-07-19 14:45:00,60.87,60.91,60.78,60.91,31532.0,58.6054,58.6439,58.5188,58.6439,31532.0
2019-07-19 14:50:00,60.93,61.0,60.85,60.95,31056.0,58.6632,58.7306,58.5862,58.6825,31056.0
2019-07-19 14:55:00,60.97,61.06,60.91,61.0,24325.0,58.7017,58.7884,58.6439,58.7306,24325.0
2019-07-19 15:00:00,61.01,61.01,60.57,60.58,64068.0,58.7402,58.7402,58.3166,58.3262,64068.0
2019-07-19 15:05:00,60.57,60.71,60.53,60.64,45901.0,58.3166,58.4514,58.2781,58.384,45901.0
2019-07-19 15:10:00,60.63,60.67,60.55,60.62,30571.0,58.3744,58.4129,58.2973,58.3647,30571.0
2019-07-19 15:15:00,60.59,60.66,60.47,60.56,50676.0,58.3358,58.4032,58.2203,58.307,50676.0
2019-07-19 15:20:00,60.55,60.55,60.31,60.54,85111.0,58.2973,58.2973,58.0663,58.2877,85111.0
2019-07-19 15:25:00,60.53,60.64,60.53,60.61,28134.0,58.2781,58.384,58.2781,58.3551,28134.0
2019-07-19 15:30:00,60.64,60.69,60.45,60.55,63287.0,58.384,58.4321,58.2011,58.2973,63287.0
2019-07-19 15:35:00,60.54,60.61,60.51,60.6,38866.0,58.2877,58.3551,58.2588,58.3455,38866.0
2019-07-19 15:40:00,60.58,60.89,60.53,60.88,55620.0,58.3262,58.6247,58.2781,58.6151,55620.0
2019-07-19 15:45:00,60.87,60.87,60.34,60.4,49137.0,58.6054,58.6054,58.0951,58.1529,49137.0
2019-07-19 15:50:00,60.4,60.52,60.33,60.51,39291.0,58.1529,58.2685,58.0855,58.2588,39291.0
2019-07-19 15:55:00,60.5,60.51,60.01,60.05,143385.0,58.2492,58.2588,57.7774,57.8159,143385.0
2019-07-22 09:30:00,60.45,60.82,60.31,60.33,178004.0,58.2011,58.5573,58.0663,58.0855,178004.0
2019-07-22 09:35:00,60.34,60.39,59.92,60.32,142058.0,58.0951,58.1433,57.6908,58.0759,142058.0
2019-07-22 09:40:00,60.35,60.58,60.25,60.58,103663.0,58.1048,58.3262,58.0085,58.3262,103663.0
2019-07-22 09:45:00,60.58,60.8,60.54,60.8,87458.0,58.3262,58.538,58.2877,58.538,87458.0
2019-07-22 09:50:00,60.82,60.97,60.76,60.93,101491.0,58.5573,58.7017,58.4995,58.6632,101491.0
2019-07-22 09:55:00,60.94,60.99,60.71,60.8,65461.0,58.6728,58.721,58.4514,58.538,65461.0
2019-07-22 10:00:00,60.79,60.89,60.71,60.71,60373.0,58.5284,58.6247,58.4514,58.4514,60373.0
2019-07-22 10:05:00,60.69,60.74,60.51,60.64,50591.0,58.4321,58.4803,58.2588,58.384,50591.0
2019-07-22 10:10:00,60.66,60.66,60.28,60.32,45415.0,58.4032,58.4032,58.0374,58.0759,45415.0
2019-07-22 10:15:00,60.3,60.41,60.24,60.27,27081.0,58.0566,58.1625,57.9989,58.0278,27081.0
2019-07-22 10:20:00,60.29,60.43,60.22,60.25,26802.0,58.047,58.1818,57.9796,58.0085,26802.0
2019-07-22 10:25:00,60.2,60.32,60.16,60.26,35519.0,57.9604,58.0759,57.9218,58.0181,35519.0
2019-07-22 10:30:00,60.28,60.43,60.14,60.16,76964.0,58.0374,58.1818,57.9026,57.9218,76964.0
2019-07-22 10:35:00,60.14,60.42,60.14,60.34,103307.0,57.9026,58.1722,57.9026,58.0951,103307.0
2019-07-22 10:40:00,60.33,60.33,59.91,59.93,98810.0,58.0855,58.0855,57.6811,57.7004,98810.0
2019-07-22 10:45:00,59.93,59.98,59.72,59.8,69717.0,57.7004,57.7485,57.4982,57.5752,69717.0
2019-07-22 10:50:00,59.84,59.89,59.68,59.75,46640.0,57.6137,57.6619,57.4597,57.5271,46640.0
2019-07-22 10:55:00,59.78,60.02,59.74,59.93,55324.0,57.556,57.7871,57.5175,57.7004,55324.0
2019-07-22 11:00:00,59.91,59.91,59.76,59.88,41394.0,57.6811,57.6811,57.5367,57.6523,41394.0
2019-07-22 11:05:00,59.88,59.93,59.74,59.82,56740.0,57.6523,57.7004,57.5175,57.5945,56740.0
2019-07-22 11:10:00,59.77,59.81,59.65,59.66,27140.0,57.5464,57.5849,57.4308,57.4404,27140.0
2019-07-22 11:15:00,59.67,59.71,59.6,59.67,31186.0,57.4501,57.4886,57.3827,57.4501,31186.0
2019-07-22 11:20:00,59.67,59.72,59.57,59.67,37336.0,57.4501,57.4982,57.3538,57.4501,37336.0
2019-07-22 11:25:00,59.69,59.72,59.54,59.56,46519.0,57.4693,57.4982,57.3249,57.3442,46519.0
2019-07-22 11:30:00,59.55,59.73,59.49,59.73,62356.0,57.3345,57.5078,57.2768,57.5078,62356.0
2019-07-22 11:35:00,59.72,60.1,59.71,60.03,71743.0,57.4982,57.8641,57.4886,57.7967,71743.0
2019-07-22 11:40:00,60.01,60.08,59.99,60.08,23932.0,57.7774,57.8448,57.7582,57.8448,23932.0
2019-07-22 11:45:00,60.06,60.1,59.99,60.09,41758.0,57.8256,57.8641,57.7582,57.8544,41758.0
2019-07-22 11:50:00,60.1,60.29,60.07,60.27,42951.0,57.8641,58.047,57.8352,58.0278,42951.0
2019-07-22 11:55:00,60.28,60.29,60.19,60.23,22923.0,58.0374,58.047,57.9507,57.9892,22923.0
2019-07-22 12:00:00,60.21,60.25,59.97,60.02,30071.0,57.97,58.0085,57.7389,57.7871,30071.0
2019-07-22 12:05:00,60.06,60.06,59.81,59.87,16961.0,57.8256,57.8256,57.5849,57.6426,16961.0
2019-07-22 12:10:00,59.88,59.9,59.74,59.81,19837.0,57.6523,57.6715,57.5175,57.5849,19837.0
2019-07-22 12:15:00,59.78,59.98,59.78,59.97,15218.0,57.556,57.7485,57.556,57.7389,15218.0
2019-07-22 12:20:00,59.91,60.16,59.9,60.16,13577.0,57.6811,57.9218,57.6715,57.9218,13577.0
2019-07-22 12:25:00,60.19,60.19,60.1,60.1,13044.0,57.9507,57.9507,57.8641,57.8641,13044.0
2019-07-22 12:30:00,60.09,60.16,60.08,60.14,7973.0,57.8544,57.9218,57.8448,57.9026,7973.0
2019-07-22 12:35:00,60.14,60.3,60.14,60.19,23554.0,57.9026,58.0566,57.9026,57.9507,23554.0
2019-07-22 12:40:00,60.12,60.27,60.09,60.27,11910.0,57.8833,58.0278,57.8544,58.0278,11910.0
2019-07-22 12:45:00,60.28,60.32,60.22,60.28,22777.0,58.0374,58.0759,57.9796,58.0374,22777.0
2019-07-22 12:50:00,60.27,60.37,60.25,60.31,20112.0,58.0278,58.124,58.0085,58.0663,20112.0
2019-07-22 12:55:00,60.29,60.49,60.29,60.4,34187.0,58.047,58.2396,58.047,58.1529,34187.0
2019-07-22 13:00:00,60.41,60.42,60.22,60.27,16094.0,58.1625,58.1722,57.9796,58.0278,16094.0
2019-07-22 13:05:00,60.27,60.35,60.27,60.31,9548.0,58.0278,58.1048,58.0278,58.0663,9548.0
2019-07-22 13:10:00,60.32,60.4,60.3,60.32,12718.0,58.0759,58.1529,58.0566,58.0759,12718.0
2019-07-22 13:15:00,60.32,60.37,60.27,60.3,14490.0,58.0759,58.124,58.0278,58.0566,14490.0
2019-07-22 13:20:00,60.28,60.32,60.21,60.24,12860.0,58.0374,58.0759,57.97,57.9989,12860.0
2019-07-22 13:25:00,60.26,60.27,60.09,60.13,6481.0,58.0181,58.0278,57.8544,57.893,6481.0
2019-07-22 13:30:00,60.14,60.24,60.14,60.16,14668.0,57.9026,57.9989,57.9026,57.9218,14668.0
2019-07-22 13:35:00,60.16,60.18,60.13,60.17,2030.0,57.9218,57.9411,57.893,57.9315,2030.0
2019-07-22 13:40:00,60.19,60.2,60.14,60.18,4353.0,57.9507,57.9604,57.9026,57.9411,4353.0
2019-07-22 13:45:00,60.17,60.23,60.13,60.18,15533.0,57.9315,57.9892,57.893,57.9411,15533.0
2019-07-22 13:50:00,60.15,60.19,60.07,60.07,8225.0,57.9122,57.9507,57.8352,57.8352,8225.0
2019-07-22 13:55:00,60.08,60.14,60.08,60.14,3979.0,57.8448,57.9026,57.8448,57.9026,3979.0
2019-07-22 14:00:00,60.15,60.2,60.08,60.09,15992.0,57.9122,57.9604,57.8448,57.8544,15992.0
2019-07-22 14:05:00,60.11,60.16,60.01,60.01,17936.0,57.8737,57.9218,57.7774,57.7774,17936.0
2019-07-22 14:10:00,60.01,60.1,59.97,60.03,8209.0,57.7774,57.8641,57.7389,57.7967,8209.0
2019-07-22 14:15:00,60.03,60.16,60.02,60.09,13343.0,57.7967,57.9218,57.7871,57.8544,13343.0
2019-07-22 14:20:00,60.04,60.06,59.99,60.0,22268.0,57.8063,57.8256,57.7582,57.7678,22268.0
2019-07-22 14:25:00,59.98,59.98,59.91,59.93,19684.0,57.7485,57.7485,57.6811,57.7004,19684.0
2019-07-22 14:30:00,59.92,59.95,59.87,59.95,13131.0,57.6908,57.7197,57.6426,57.7197,13131.0
2019-07-22 14:35:00,59.9,59.93,59.8,59.82,7516.0,57.6715,57.7004,57.5752,57.5945,7516.0
2019-07-22 14:40:00,59.81,59.82,59.76,59.76,11497.0,57.5849,57.5945,57.5367,57.5367,11497.0
2019-07-22 14:45:00,59.77,59.78,59.7,59.71,18181.0,57.5464,57.556,57.479,57.4886,18181.0
2019-07-22 14:50:00,59.74,59.76,59.6,59.65,21039.0,57.5175,57.5367,57.3827,57.4308,21039.0
2019-07-22 14:55:00,59.65,59.68,59.63,59.68,24857.0,57.4308,57.4597,57.4116,57.4597,24857.0
2019-07-22 15:00:00,59.68,60.1,59.68,60.0,78166.0,57.4597,57.8641,57.4597,57.7678,78166.0
2019-07-22 15:05:00,59.97,60.0,59.81,59.84,22354.0,57.7389,57.7678,57.5849,57.6137,22354.0
2019-07-22 15:10:00,59.86,59.86,59.71,59.75,40678.0,57.633,57.633,57.4886,57.5271,40678.0
2019-07-22 15:15:00,59.76,59.87,59.66,59.68,21636.0,57.5367,57.6426,57.4404,57.4597,21636.0
2019-07-22 15:20:00,59.69,59.72,59.54,59.69,28341.0,57.4693,57.4982,57.3249,57.4693,28341.0
2019-07-22 15:25:00,59.68,59.93,59.67,59.93,27962.0,57.4597,57.7004,57.4501,57.7004,27962.0
2019-07-22 15:30:00,59.93,59.93,59.64,59.69,18540.0,57.7004,57.7004,57.4212,57.4693,18540.0
2019-07-22 15:35:00,59.65,59.71,59.59,59.65,35071.0,57.4308,57.4886,57.3731,57.4308,35071.0
2019-07-22 15:40:00,59.64,59.75,59.62,59.69,42159.0,57.4212,57.5271,57.4019,57.4693,42159.0
2019-07-22 15:45:00,59.69,59.77,59.66,59.74,26832.0,57.4693,57.5464,57.4404,57.5175,26832.0
2019-07-22 15:50:00,59.76,59.84,59.69,59.7,59055.0,57.5367,57.6137,57.4693,57.479,59055.0
2019-07-22 15:55:00,59.71,59.81,59.65,59.8,101309.0,57.4886,57.5849,57.4308,57.5752,101309.0
2019-07-23 09:30:00,60.54,60.54,60.13,60.27,161093.0,58.2877,58.2877,57.893,58.0278,161093.0
2019-07-23 09:35:00,60.27,60.44,60.05,60.17,128141.0,58.0278,58.1914,57.8159,57.9315,128141.0
2019-07-23 09:40:00,60.19,60.51,60.15,60.43,77103.0,57.9507,58.2588,57.9122,58.1818,77103.0
2019-07-23 09:45:00,60.37,60.38,59.99,60.3,97710.0,58.124,58.1337,57.7582,58.0566,97710.0
2019-07-23 09:50:00,60.29,60.65,60.17,60.53,105028.0,58.047,58.3936,57.9315,58.2781,105028.0
2019-07-23 09:55:00,60.51,60.61,60.38,60.42,25326.0,58.2588,58.3551,58.1337,58.1722,25326.0
2019-07-23 10:00:00,60.43,60.59,60.15,60.56,135861.0,58.1818,58.3358,57.9122,58.307,135861.0
2019-07-23 10:05:00,60.56,60.58,60.18,60.24,69070.0,58.307,58.3262,57.9411,57.9989,69070.0
2019-07-23 10:10:00,60.19,60.27,60.07,60.11,41953.0,57.9507,58.0278,57.8352,57.8737,41953.0
2019-07-23 10:15:00,60.11,60.17,59.93,60.08,48219.0,57.8737,57.9315,57.7004,57.8448,48219.0
2019-07-23 10:20:00,60.06,60.11,59.88,60.08,58863.0,57.8256,57.8737,57.6523,57.8448,58863.0
2019-07-23 10:25:00,60.06,60.14,60.03,60.13,47269.0,57.8256,57.9026,57.7967,57.893,47269.0
2019-07-23 10:30:00,60.15,60.37,60.11,60.28,54251.0,57.9122,58.124,57.8737,58.0374,54251.0
2019-07-23 10:35:00,60.27,60.38,60.14,60.26,51851.0,58.0278,58.1337,57.9026,58.0181,51851.0
2019-07-23 10:40:00,60.25,60.44,60.22,60.31,40183.0,58.0085,58.1914,57.9796,58.0663,40183.0
2019-07-23 10:45:00,60.27,60.33,60.21,60.25,26548.0,58.0278,58.0855,57.97,58.0085,26548.0
2019-07-23 10:50:00,60.25,60.26,60.08,60.08,16833.0,58.0085,58.0181,57.8448,57.8448,16833.0
2019-07-23 10:55:00,60.08,60.16,59.97,60.02,51905.0,57.8448,57.9218,57.7389,57.7871,51905.0
2019-07-23 11:00:00,59.99,59.99,59.72,59.73,53057.0,57.7582,57.7582,57.4982,57.5078,53057.0
2019-07-23 11:05:00,59.73,59.76,59.63,59.71,40696.0,57.5078,57.5367,57.4116,57.4886,40696.0
2019-07-23 11:10:00,59.73,59.9,59.73,59.87,45663.0,57.5078,57.6715,57.5078,57.6426,45663.0
2019-07-23 11:15:00,59.9,60.08,59.89,60.07,27713.0,57.6715,57.8448,57.6619,57.8352,27713.0
2019-07-23 11:20:00,60.09,60.32,60.07,60.23,40776.0,57.8544,58.0759,57.8352,57.9892,40776.0
2019-07-23 11:25:00,60.24,60.24,60.08,60.15,34440.0,57.9989,57.9989,57.8448,57.9122,34440.0
2019-07-23 11:30:00,60.16,60.16,59.89,59.94,23885.0,57.9218,57.9218,57.6619,57.71,23885.0
2019-07-23 11:35:00,59.9,60.0,59.87,60.0,15406.0,57.6715,57.7678,57.6426,57.7678,15406.0
2019-07-23 11:40:00,59.97,59.97,59.86,59.97,26324.0,57.7389,57.7389,57.633,57.7389,26324.0
2019-07-23 11:45:00,59.94,59.97,59.83,59.9,22386.0,57.71,57.7389,57.6041,57.6715,22386.0
2019-07-23 11:50:00,59.9,60.09,59.86,60.05,33344.0,57.6715,57.8544,57.633,57.8159,33344.0
2019-07-23 11:55:00,60.05,60.11,59.88,60.1,22585.0,57.8159,57.8737,57.6523,57.8641,22585.0
2019-07-23 12:00:00,60.02,60.1,60.02,60.06,13139.0,57.7871,57.8641,57.7871,57.8256,13139.0
2019-07-23 12:05:00,60.07,60.14,60.01,60.13,12082.0,57.8352,57.9026,57.7774,57.893,12082.0
2019-07-23 12:10:00,60.14,60.24,60.13,60.22,29238.0,57.9026,57.9989,57.893,57.9796,29238.0
2019-07-23 12:15:00,60.24,60.32,60.17,60.3,36744.0,57.9989,58.0759,57.9315,58.0566,36744.0
2019-07-23 12:20:00,60.3,60.4,60.29,60.37,34889.0,58.0566,58.1529,58.047,58.124,34889.0
2019-07-23 12:25:00,60.38,60.38,60.28,60.28,13725.0,58.1337,58.1337,58.0374,58.0374,13725.0
2019-07-23 12:30:00,60.28,60.41,60.23,60.39,25201.0,58.0374,58.1625,57.9892,58.1433,25201.0
2019-07-23 12:35:00,60.41,60.48,60.4,60.44,22894.0,58.1625,58.2299,58.1529,58.1914,22894.0
2019-07-23 12:40:00,60.43,60.5,60.41,60.45,33841.0,58.1818,58.2492,58.1625,58.2011,33841.0
2019-07-23 12:45:00,60.47,60.5,60.44,60.49,9694.0,58.2203,58.2492,58.1914,58.2396,9694.0
2019-07-23 12:50:00,60.5,60.53,60.44,60.44,12457.0,58.2492,58.2781,58.1914,58.1914,12457.0
2019-07-23 12:55:00,60.45,60.51,60.41,60.51,8808.0,58.2011,58.2588,58.1625,58.2588,8808.0
2019-07-23 13:00:00,60.49,60.51,60.45,60.46,7711.0,58.2396,58.2588,58.2011,58.2107,7711.0
2019-07-23 13:05:00,60.49,60.49,60.36,60.4,25352.0,58.2396,58.2396,58.1144,58.1529,25352.0
2019-07-23 13:10:00,60.41,60.44,60.35,60.41,14069.0,58.1625,58.1914,58.1048,58.1625,14069.0
2019-07-23 13:15:00,60.36,60.47,60.34,60.44,7913.0,58.1144,58.2203,58.0951,58.1914,7913.0
2019-07-23 13:20:00,60.46,60.47,60.42,60.47,8461.0,58.2107,58.2203,58.1722,58.2203,8461.0
2019-07-23 13:25:00,60.5,60.5,60.33,60.37,13258.0,58.2492,58.2492,58.0855,58.124,13258.0
2019-07-23 13:30:00,60.38,60.42,60.33,60.34,12450.0,58.1337,58.1722,58.0855,58.0951,12450.0
2019-07-23 13:35:00,60.33,60.35,60.22,60.32,15577.0,58.0855,58.1048,57.9796,58.0759,15577.0
2019-07-23 13:40:00,60.34,60.8,60.29,60.68,113349.0,58.0951,58.538,58.047,58.4225,113349.0
2019-07-23 13:45:00,60.68,60.78,60.48,60.48,63984.0,58.4225,58.5188,58.2299,58.2299,63984.0
2019-07-23 13:50:00,60.5,60.5,60.43,60.48,10774.0,58.2492,58.2492,58.1818,58.2299,10774.0
2019-07-23 13:55:00,60.47,60.69,60.47,60.65,25316.0,58.2203,58.4321,58.2203,58.3936,25316.0
2019-07-23 14:00:00,60.67,60.7,60.53,60.62,18614.0,58.4129,58.4418,58.2781,58.3647,18614.0
2019-07-23 14:05:00,60.62,60.63,60.51,60.51,9539.0,58.3647,58.3744,58.2588,58.2588,9539.0
2019-07-23 14:10:00,60.51,60.58,60.49,60.53,11794.0,58.2588,58.3262,58.2396,58.2781,11794.0
2019-07-23 14:15:00,60.58,60.6,60.53,60.57,9234.0,58.3262,58.3455,58.2781,58.3166,9234.0
2019-07-23 14:20:00,60.58,60.62,60.53,60.56,12205.0,58.3262,58.3647,58.2781,58.307,12205.0
2019-07-23 14:25:00,60.57,60.57,60.46,60.51,6146.0,58.3166,58.3166,58.2107,58.2588,6146.0
2019-07-23 14:30:00,60.5,60.6,60.47,60.5,10721.0,58.2492,58.3455,58.2203,58.2492,10721.0
2019-07-23 14:35:00,60.53,60.56,60.49,60.56,2700.0,58.2781,58.307,58.2396,58.307,2700.0
2019-07-23 14:40:00,60.55,60.64,60.51,60.64,8831.0,58.2973,58.384,58.2588,58.384,8831.0
2019-07-23 14:45:00,60.65,60.71,60.63,60.68,22260.0,58.3936,58.4514,58.3744,58.4225,22260.0
2019-07-23 14:50:00,60.68,60.75,60.66,60.71,35671.0,58.4225,58.4899,58.4032,58.4514,35671.0
2019-07-23 14:55:00,60.71,60.75,60.69,60.73,15758.0,58.4514,58.4899,58.4321,58.4706,15758.0
2019-07-23 15:00:00,60.73,60.75,60.65,60.66,16974.0,58.4706,58.4899,58.3936,58.4032,16974.0
2019-07-23 15:05:00,60.67,60.85,60.66,60.82,30654.0,58.4129,58.5862,58.4032,58.5573,30654.0
2019-07-23 15:10:00,60.84,60.84,60.77,60.8,12013.0,58.5765,58.5765,58.5092,58.538,12013.0
2019-07-23 15:15:00,60.79,60.79,60.64,60.74,17776.0,58.5284,58.5284,58.384,58.4803,17776.0
2019-07-23 15:20:00,60.73,60.82,60.73,60.78,8533.0,58.4706,58.5573,58.4706,58.5188,8533.0
2019-07-23 15:25:00,60.78,60.84,60.72,60.76,10605.0,58.5188,58.5765,58.461,58.4995,10605.0
2019-07-23 15:30:00,60.77,60.93,60.77,60.91,24135.0,58.5092,58.6632,58.5092,58.6439,24135.0
2019-07-23 15:35:00,60.91,60.94,60.87,60.92,20711.0,58.6439,58.6728,58.6054,58.6536,20711.0
2019-07-23 15:40:00,60.92,60.95,60.78,60.81,58619.0,58.6536,58.6825,58.5188,58.5477,58619.0
2019-07-23 15:45:00,60.8,60.85,60.79,60.82,45515.0,58.538,58.5862,58.5284,58.5573,45515.0
2019-07-23 15:50:00,60.81,60.9,60.76,60.88,45097.0,58.5477,58.6343,58.4995,58.6151,45097.0
2019-07-23 15:55:00,60.89,61.0,60.81,60.99,82370.0,58.6247,58.7306,58.5477,58.721,82370.0
2019-07-24 09:30:00,60.47,60.76,60.3,60.63,101609.0,58.2203,58.4995,58.0566,58.3744,101609.0
2019-07-24 09:35:00,60.68,61.17,60.67,61.05,108320.0,58.4225,58.8943,58.4129,58.7787,108320.0
2019-07-24 09:40:00,61.08,61.18,60.9,61.01,49932.0,58.8076,58.9039,58.6343,58.7402,49932.0
2019-07-24 09:45:00,61.04,61.39,60.91,61.33,74464.0,58.7691,59.1061,58.6439,59.0483,74464.0
2019-07-24 09:50:00,61.35,61.42,61.18,61.27,87751.0,59.0676,59.135,58.9039,58.9905,87751.0
2019-07-24 09:55:00,61.28,61.29,61.04,61.14,92819.0,59.0002,59.0098,58.7691,58.8654,92819.0
2019-07-24 10:00:00,61.12,61.3,61.1,61.26,52280.0,58.8461,59.0194,58.8269,58.9809,52280.0
2019-07-24 10:05:00,61.29,61.48,61.29,61.43,66347.0,59.0098,59.1927,59.0098,59.1446,66347.0
2019-07-24 10:10:00,61.45,61.51,61.38,61.42,37747.0,59.1639,59.2216,59.0965,59.135,37747.0
2019-07-24 10:15:00,61.43,61.51,61.23,61.49,58599.0,59.1446,59.2216,58.952,59.2024,58599.0
2019-07-24 10:20:00,61.45,61.53,61.37,61.4,43458.0,59.1639,59.2409,59.0868,59.1157,43458.0
2019-07-24 10:25:00,61.36,61.49,61.34,61.44,35316.0,59.0772,59.2024,59.0579,59.1542,35316.0
2019-07-24 10:30:00,61.46,61.7,61.45,61.61,48360.0,59.1735,59.4046,59.1639,59.3179,48360.0
2019-07-24 10:35:00,61.65,61.76,61.58,61.74,43283.0,59.3564,59.4623,59.289,59.4431,43283.0
2019-07-24 10:40:00,61.77,61.78,61.64,61.68,38211.0,59.4719,59.4816,59.3468,59.3853,38211.0
2019-07-24 10:45:00,61.69,61.75,61.53,61.53,36435.0,59.3949,59.4527,59.2409,59.2409,36435.0
2019-07-24 10:50:00,61.5,61.51,61.35,61.39,40022.0,59.212,59.2216,59.0676,59.1061,40022.0
2019-07-24 10:55:00,61.38,61.62,61.38,61.61,41231.0,59.0965,59.3275,59.0965,59.3179,41231.0
2019-07-24 11:00:00,61.62,61.67,61.3,61.41,42706.0,59.3275,59.3757,59.0194,59.1253,42706.0
2019-07-24 11:05:00,61.39,61.66,61.35,61.64,24950.0,59.1061,59.366,59.0676,59.3468,24950.0
2019-07-24 11:10:00,61.62,61.62,61.22,61.28,31944.0,59.3275,59.3275,58.9424,59.0002,31944.0
2019-07-24 11:15:00,61.35,61.45,61.33,61.42,14865.0,59.0676,59.1639,59.0483,59.135,14865.0
2019-07-24 11:20:00,61.49,61.53,61.23,61.28,28901.0,59.2024,59.2409,58.952,59.0002,28901.0
2019-07-24 11:25:00,61.28,61.51,61.25,61.5,35430.0,59.0002,59.2216,58.9713,59.212,35430.0
2019-07-24 11:30:00,61.47,61.52,61.29,61.35,14993.0,59.1831,59.2312,59.0098,59.0676,14993.0
2019-07-24 11:35:00,61.34,61.6,61.31,61.58,48864.0,59.0579,59.3083,59.0291,59.289,48864.0
2019-07-24 11:40:00,61.59,61.63,61.41,61.49,22039.0,59.2986,59.3372,59.1253,59.2024,22039.0
2019-07-24 11:45:00,61.48,61.61,61.46,61.6,23459.0,59.1927,59.3179,59.1735,59.3083,23459.0
2019-07-24 11:50:00,61.58,61.62,61.51,61.54,9320.0,59.289,59.3275,59.2216,59.2505,9320.0
2019-07-24 11:55:00,61.56,61.57,61.44,61.44,9827.0,59.2698,59.2794,59.1542,59.1542,9827.0
2019-07-24 12:00:00,61.47,61.53,61.45,61.49,12804.0,59.1831,59.2409,59.1639,59.2024,12804.0
2019-07-24 12:05:00,61.5,61.57,61.49,61.56,12054.0,59.212,59.2794,59.2024,59.2698,12054.0
2019-07-24 12:10:00,61.58,61.66,61.56,61.62,28306.0,59.289,59.366,59.2698,59.3275,28306.0
2019-07-24 12:15:00,61.62,61.73,61.58,61.73,33673.0,59.3275,59.4334,59.289,59.4334,33673.0
2019-07-24 12:20:00,61.73,62.05,61.66,61.98,137504.0,59.4334,59.7415,59.366,59.6741,137504.0
2019-07-24 12:25:00,61.98,62.27,61.93,62.13,98522.0,59.6741,59.9533,59.626,59.8186,98522.0
2019-07-24 12:30:00,62.15,62.52,62.15,62.45,114083.0,59.8378,60.194,59.8378,60.1266,114083.0
2019-07-24 12:35:00,62.45,62.45,62.32,62.38,18227.0,60.1266,60.1266,60.0015,60.0593,18227.0
2019-07-24 12:40:00,62.37,62.59,62.37,62.57,53402.0,60.0496,60.2614,60.0496,60.2422,53402.0
2019-07-24 12:45:00,62.53,62.67,62.53,62.67,75535.0,60.2037,60.3385,60.2037,60.3385,75535.0
2019-07-24 12:50:00,62.65,62.72,62.56,62.72,40640.0,60.3192,60.3866,60.2326,60.3866,40640.0
2019-07-24 12:55:00,62.73,62.74,62.55,62.62,35419.0,60.3962,60.4059,60.2229,60.2903,35419.0
2019-07-24 13:00:00,62.65,62.68,62.51,62.63,27533.0,60.3192,60.3481,60.1844,60.3,27533.0
2019-07-24 13:05:00,62.64,62.67,62.59,62.65,20027.0,60.3096,60.3385,60.2614,60.3192,20027.0
2019-07-24 13:10:00,62.68,62.72,62.59,62.65,28658.0,60.3481,60.3866,60.2614,60.3192,28658.0
2019-07-24 13:15:00,62.63,62.7,62.58,62.61,13855.0,60.3,60.3673,60.2518,60.2807,13855.0
2019-07-24 13:20:00,62.62,62.78,62.62,62.77,47600.0,60.2903,60.4444,60.2903,60.4347,47600.0
2019-07-24 13:25:00,62.75,62.81,62.75,62.77,30802.0,60.4155,60.4733,60.4155,60.4347,30802.0
2019-07-24 13:30:00,62.77,62.89,62.77,62.89,45191.0,60.4347,60.5503,60.4347,60.5503,45191.0
2019-07-24 13:35:00,62.9,62.98,62.85,62.88,35901.0,60.5599,60.6369,60.5118,60.5407,35901.0
2019-07-24 13:40:00,62.89,62.97,62.85,62.85,39935.0,60.5503,60.6273,60.5118,60.5118,39935.0
2019-07-24 13:45:00,62.87,62.91,62.77,62.84,20177.0,60.531,60.5695,60.4347,60.5021,20177.0
2019-07-24 13:50:00,62.85,62.91,62.78,62.86,29891.0,60.5118,60.5695,60.4444,60.5214,29891.0
2019-07-24 13:55:00,62.88,62.93,62.85,62.87,16366.0,60.5407,60.5888,60.5118,60.531,16366.0
2019-07-24 14:00:00,62.88,63.02,62.87,62.96,79839.0,60.5407,60.6754,60.531,60.6177,79839.0
2019-07-24 14:05:00,62.97,62.98,62.76,62.79,27592.0,60.6273,60.6369,60.4251,60.454,27592.0
2019-07-24 14:10:00,62.78,62.86,62.76,62.8,21287.0,60.4444,60.5214,60.4251,60.4636,21287.0
2019-07-24 14:15:00,62.82,63.08,62.82,63.08,54417.0,60.4829,60.7332,60.4829,60.7332,54417.0
2019-07-24 14:20:00,63.07,63.12,63.05,63.1,40469.0,60.7236,60.7717,60.7043,60.7525,40469.0
2019-07-24 14:25:00,63.1,63.22,63.1,63.18,40513.0,60.7525,60.868,60.7525,60.8295,40513.0
2019-07-24 14:30:00,63.21,63.27,63.14,63.14,41644.0,60.8584,60.9161,60.791,60.791,41644.0
2019-07-24 14:35:00,63.14,63.16,63.07,63.15,21912.0,60.791,60.8102,60.7236,60.8006,21912.0
2019-07-24 14:40:00,63.15,63.23,63.08,63.23,14387.0,60.8006,60.8776,60.7332,60.8776,14387.0
2019-07-24 14:45:00,63.22,63.23,63.15,63.23,46849.0,60.868,60.8776,60.8006,60.8776,46849.0
2019-07-24 14:50:00,63.23,63.32,63.23,63.27,38868.0,60.8776,60.9643,60.8776,60.9161,38868.0
2019-07-24 14:55:00,63.26,63.5,63.26,63.5,78102.0,60.9065,61.1376,60.9065,61.1376,78102.0
2019-07-24 15:00:00,63.49,63.5,63.36,63.47,30919.0,61.128,61.1376,61.0028,61.1087,30919.0
2019-07-24 15:05:00,63.46,63.46,63.35,63.45,38768.0,61.0991,61.0991,60.9932,61.0894,38768.0
2019-07-24 15:10:00,63.46,63.85,63.46,63.69,76357.0,61.0991,61.4746,61.0991,61.3205,76357.0
2019-07-24 15:15:00,63.69,63.78,63.63,63.73,265134.0,61.3205,61.4072,61.2627,61.359,265134.0
2019-07-24 15:20:00,63.73,63.85,63.68,63.84,29396.0,61.359,61.4746,61.3109,61.4649,29396.0
2019-07-24 15:25:00,63.82,63.94,63.8,63.9,65127.0,61.4457,61.5612,61.4264,61.5227,65127.0
2019-07-24 15:30:00,63.91,63.99,63.85,63.97,101049.0,61.5323,61.6094,61.4746,61.5901,101049.0
2019-07-24 15:35:00,63.96,64.08,63.88,64.05,56029.0,61.5805,61.696,61.5034,61.6671,56029.0
2019-07-24 15:40:00,64.06,64.12,63.99,64.11,70495.0,61.6768,61.7345,61.6094,61.7249,70495.0
2019-07-24 15:45:00,64.12,64.21,64.07,64.18,56194.0,61.7345,61.8212,61.6864,61.7923,56194.0
2019-07-24 15:50:00,64.13,64.2,64.04,64.05,71517.0,61.7441,61.8115,61.6575,61.6671,71517.0
2019-07-24 15:55:00,64.07,64.12,63.82,64.01,68696.0,61.6864,61.7345,61.4457,61.6286,68696.0
2019-07-25 09:30:00,63.94,63.94,63.4,63.69,153097.0,61.5612,61.5612,61.0413,61.3205,153097.0
2019-07-25 09:35:00,63.72,63.87,63.54,63.69,166301.0,61.3494,61.4938,61.1761,61.3205,166301.0
2019-07-25 09:40:00,63.72,63.94,63.27,63.28,191359.0,61.3494,61.5612,60.9161,60.9258,191359.0
2019-07-25 09:45:00,63.26,63.37,62.97,63.07,190215.0,60.9065,61.0124,60.6273,60.7236,190215.0
2019-07-25 09:50:00,63.06,63.1,62.73,62.81,112326.0,60.714,60.7525,60.3962,60.4733,112326.0
2019-07-25 09:55:00,62.83,63.17,62.8,63.05,106105.0,60.4925,60.8199,60.4636,60.7043,106105.0
2019-07-25 10:00:00,63.15,63.43,63.06,63.42,96492.0,60.8006,61.0702,60.714,61.0606,96492.0
2019-07-25 10:05:00,63.41,63.52,63.28,63.33,69861.0,61.0509,61.1568,60.9258,60.9739,69861.0
2019-07-25 10:10:00,63.31,63.46,63.1,63.13,69882.0,60.9547,61.0991,60.7525,60.7814,69882.0
2019-07-25 10:15:00,63.12,63.3,63.02,63.27,69038.0,60.7717,60.945,60.6754,60.9161,69038.0
2019-07-25 10:20:00,63.27,63.31,62.96,62.97,55780.0,60.9161,60.9547,60.6177,60.6273,55780.0
2019-07-25 10:25:00,62.97,63.13,62.85,63.1,43287.0,60.6273,60.7814,60.5118,60.7525,43287.0
2019-07-25 10:30:00,63.09,63.15,62.98,63.01,71384.0,60.7428,60.8006,60.6369,60.6658,71384.0
2019-07-25 10:35:00,63.08,63.41,63.08,63.34,76820.0,60.7332,61.0509,60.7332,60.9835,76820.0
2019-07-25 10:40:00,63.39,63.39,63.08,63.28,64460.0,61.0317,61.0317,60.7332,60.9258,64460.0
2019-07-25 10:45:00,63.25,63.32,63.14,63.16,49665.0,60.8969,60.9643,60.791,60.8102,49665.0
2019-07-25 10:50:00,63.22,63.31,62.97,63.21,63348.0,60.868,60.9547,60.6273,60.8584,63348.0
2019-07-25 10:55:00,63.24,63.27,62.95,62.95,29938.0,60.8873,60.9161,60.608,60.608,29938.0
2019-07-25 11:00:00,62.96,63.07,62.91,62.91,27165.0,60.6177,60.7236,60.5695,60.5695,27165.0
2019-07-25 11:05:00,62.91,63.28,62.89,63.07,39106.0,60.5695,60.9258,60.5503,60.7236,39106.0
2019-07-25 11:10:00,63.09,63.25,63.08,63.17,23988.0,60.7428,60.8969,60.7332,60.8199,23988.0
2019-07-25 11:15:00,63.2,63.2,62.89,62.9,25754.0,60.8487,60.8487,60.5503,60.5599,25754.0
2019-07-25 11:20:00,62.87,62.9,62.69,62.81,57561.0,60.531,60.5599,60.3577,60.4733,57561.0
2019-07-25 11:25:00,62.81,62.84,62.63,62.65,31906.0,60.4733,60.5021,60.3,60.3192,31906.0
2019-07-25 11:30:00,62.63,62.77,62.59,62.63,37147.0,60.3,60.4347,60.2614,60.3,37147.0
2019-07-25 11:35:00,62.63,62.74,62.57,62.73,35815.0,60.3,60.4059,60.2422,60.3962,35815.0
2019-07-25 11:40:00,62.74,62.85,62.73,62.77,15792.0,60.4059,60.5118,60.3962,60.4347,15792.0
2019-07-25 11:45:00,62.8,62.8,62.54,62.54,44193.0,60.4636,60.4636,60.2133,60.2133,44193.0
2019-07-25 11:50:00,62.55,62.62,62.45,62.56,52709.0,60.2229,60.2903,60.1266,60.2326,52709.0
2019-07-25 11:55:00,62.58,62.73,62.56,62.69,22864.0,60.2518,60.3962,60.2326,60.3577,22864.0
2019-07-25 12:00:00,62.69,62.71,62.41,62.42,23015.0,60.3577,60.377,60.0881,60.0978,23015.0
2019-07-25 12:05:00,62.4,62.55,62.36,62.43,30184.0,60.0785,60.2229,60.04,60.1074,30184.0
2019-07-25 12:10:00,62.42,62.43,62.26,62.37,30357.0,60.0978,60.1074,59.9437,60.0496,30357.0
2019-07-25 12:15:00,62.31,62.52,62.31,62.49,29324.0,59.9919,60.194,59.9919,60.1652,29324.0
2019-07-25 12:20:00,62.5,62.63,62.49,62.53,18937.0,60.1748,60.3,60.1652,60.2037,18937.0
2019-07-25 12:25:00,62.52,62.69,62.5,62.66,25466.0,60.194,60.3577,60.1748,60.3288,25466.0
2019-07-25 12:30:00,62.64,62.65,62.49,62.52,10001.0,60.3096,60.3192,60.1652,60.194,10001.0
2019-07-25 12:35:00,62.46,62.46,61.91,61.91,90055.0,60.1363,60.1363,59.6067,59.6067,90055.0
2019-07-25 12:40:00,61.9,61.9,61.5,61.58,119098.0,59.5971,59.5971,59.212,59.289,119098.0
2019-07-25 12:45:00,61.57,61.98,61.48,61.98,74963.0,59.2794,59.6741,59.1927,59.6741,74963.0
2019-07-25 12:50:00,61.97,62.01,61.86,61.97,29742.0,59.6645,59.703,59.5586,59.6645,29742.0
2019-07-25 12:55:00,61.97,62.14,61.93,62.07,23060.0,59.6645,59.8282,59.626,59.7608,23060.0
2019-07-25 13:00:00,62.08,62.08,61.82,61.82,43785.0,59.7704,59.7704,59.5201,59.5201,43785.0
2019-07-25 13:05:00,61.8,62.14,61.78,62.02,32714.0,59.5008,59.8282,59.4816,59.7126,32714.0
2019-07-25 13:10:00,61.97,62.0,61.84,61.86,25993.0,59.6645,59.6934,59.5393,59.5586,25993.0
2019-07-25 13:15:00,61.83,61.98,61.8,61.85,22207.0,59.5297,59.6741,59.5008,59.549,22207.0
2019-07-25 13:20:00,61.82,61.84,61.6,61.77,41398.0,59.5201,59.5393,59.3083,59.4719,41398.0
2019-07-25 13:25:00,61.77,61.96,61.71,61.94,28171.0,59.4719,59.6549,59.4142,59.6356,28171.0
2019-07-25 13:30:00,61.95,62.03,61.85,62.02,38100.0,59.6453,59.7223,59.549,59.7126,38100.0
2019-07-25 13:35:00,62.05,62.11,61.96,62.09,24351.0,59.7415,59.7993,59.6549,59.78,24351.0
2019-07-25 13:40:00,62.1,62.22,62.08,62.18,26985.0,59.7897,59.9052,59.7704,59.8667,26985.0
2019-07-25 13:45:00,62.15,62.2,62.11,62.18,27265.0,59.8378,59.8859,59.7993,59.8667,27265.0
2019-07-25 13:50:00,62.21,62.23,61.9,62.0,38300.0,59.8956,59.9148,59.5971,59.6934,38300.0
2019-07-25 13:55:00,61.98,62.12,61.93,61.93,13944.0,59.6741,59.8089,59.626,59.626,13944.0
2019-07-25 14:00:00,61.93,62.22,61.93,62.06,30196.0,59.626,59.9052,59.626,59.7512,30196.0
2019-07-25 14:05:00,62.05,62.13,61.96,62.07,17624.0,59.7415,59.8186,59.6549,59.7608,17624.0
2019-07-25 14:10:00,62.09,62.26,62.04,62.2,29159.0,59.78,59.9437,59.7319,59.8859,29159.0
2019-07-25 14:15:00,62.23,62.28,62.12,62.14,23027.0,59.9148,59.963,59.8089,59.8282,23027.0
2019-07-25 14:20:00,62.13,62.27,62.13,62.2,24512.0,59.8186,59.9533,59.8186,59.8859,24512.0
2019-07-25 14:25:00,62.22,62.26,62.1,62.1,24064.0,59.9052,59.9437,59.7897,59.7897,24064.0
2019-07-25 14:30:00,62.11,62.13,62.03,62.05,16413.0,59.7993,59.8186,59.7223,59.7415,16413.0
2019-07-25 14:35:00,62.04,62.08,61.93,61.94,13302.0,59.7319,59.7704,59.626,59.6356,13302.0
2019-07-25 14:40:00,61.95,61.99,61.87,61.98,12445.0,59.6453,59.6838,59.5682,59.6741,12445.0
2019-07-25 14:45:00,62.03,62.03,61.79,61.84,30606.0,59.7223,59.7223,59.4912,59.5393,30606.0
2019-07-25 14:50:00,61.83,61.83,61.62,61.64,36209.0,59.5297,59.5297,59.3275,59.3468,36209.0
2019-07-25 14:55:00,61.63,61.82,61.63,61.72,17739.0,59.3372,59.5201,59.3372,59.4238,17739.0
2019-07-25 15:00:00,61.69,61.81,61.5,61.5,54782.0,59.3949,59.5105,59.212,59.212,54782.0
2019-07-25 15:05:00,61.5,61.56,61.37,61.5,47919.0,59.212,59.2698,59.0868,59.212,47919.0
2019-07-25 15:10:00,61.46,61.5,61.38,61.38,31932.0,59.1735,59.212,59.0965,59.0965,31932.0
2019-07-25 15:15:00,61.44,61.59,61.35,61.55,32235.0,59.1542,59.2986,59.0676,59.2601,32235.0
2019-07-25 15:20:00,61.53,61.63,61.49,61.6,27089.0,59.2409,59.3372,59.2024,59.3083,27089.0
2019-07-25 15:25:00,61.63,61.78,61.61,61.71,31145.0,59.3372,59.4816,59.3179,59.4142,31145.0
2019-07-25 15:30:00,61.74,61.8,61.66,61.68,38088.0,59.4431,59.5008,59.366,59.3853,38088.0
2019-07-25 15:35:00,61.7,61.74,61.6,61.6,26331.0,59.4046,59.4431,59.3083,59.3083,26331.0
2019-07-25 15:40:00,61.58,61.76,61.58,61.64,29629.0,59.289,59.4623,59.289,59.3468,29629.0
2019-07-25 15:45:00,61.65,61.77,61.65,61.76,36076.0,59.3564,59.4719,59.3564,59.4623,36076.0
2019-07-25 15:50:00,61.75,61.82,61.63,61.72,50964.0,59.4527,59.5201,59.3372,59.4238,50964.0
2019-07-25 15:55:00,61.71,61.72,61.5,61.65,82726.0,59.4142,59.4238,59.212,59.3564,82726.0
2019-07-26 09:30:00,61.9,62.5,61.83,62.44,199026.0,59.5971,60.1748,59.5297,60.117,199026.0
2019-07-26 09:35:00,62.45,62.63,62.13,62.39,146907.0,60.1266,60.3,59.8186,60.0689,146907.0
2019-07-26 09:40:00,62.4,62.72,62.33,62.33,104962.0,60.0785,60.3866,60.0111,60.0111,104962.0
2019-07-26 09:45:00,62.33,62.57,62.12,62.47,117304.0,60.0111,60.2422,59.8089,60.1459,117304.0
2019-07-26 09:50:00,62.52,62.8,62.46,62.74,89659.0,60.194,60.4636,60.1363,60.4059,89659.0
2019-07-26 09:55:00,62.75,62.78,62.6,62.61,54187.0,60.4155,60.4444,60.2711,60.2807,54187.0
2019-07-26 10:00:00,62.59,62.64,62.41,62.56,73828.0,60.2614,60.3096,60.0881,60.2326,73828.0
2019-07-26 10:05:00,62.5,62.65,62.42,62.56,43860.0,60.1748,60.3192,60.0978,60.2326,43860.0
2019-07-26 10:10:00,62.57,62.71,62.42,62.52,67521.0,60.2422,60.377,60.0978,60.194,67521.0
2019-07-26 10:15:00,62.52,62.56,62.39,62.47,23705.0,60.194,60.2326,60.0689,60.1459,23705.0
2019-07-26 10:20:00,62.44,62.6,62.37,62.57,38476.0,60.117,60.2711,60.0496,60.2422,38476.0
2019-07-26 10:25:00,62.6,62.64,62.52,62.53,25040.0,60.2711,60.3096,60.194,60.2037,25040.0
2019-07-26 10:30:00,62.54,62.65,62.31,62.64,52997.0,60.2133,60.3192,59.9919,60.3096,52997.0
2019-07-26 10:35:00,62.65,62.76,62.59,62.76,36868.0,60.3192,60.4251,60.2614,60.4251,36868.0
2019-07-26 10:40:00,62.75,62.76,62.59,62.69,38952.0,60.4155,60.4251,60.2614,60.3577,38952.0
2019-07-26 10:45:00,62.69,62.9,62.69,62.87,52547.0,60.3577,60.5599,60.3577,60.531,52547.0
2019-07-26 10:50:00,62.88,63.02,62.88,62.99,55128.0,60.5407,60.6754,60.5407,60.6466,55128.0
2019-07-26 10:55:00,62.99,63.0,62.88,62.89,26413.0,60.6466,60.6562,60.5407,60.5503,26413.0
2019-07-26 11:00:00,62.89,63.08,62.84,63.08,39429.0,60.5503,60.7332,60.5021,60.7332,39429.0
2019-07-26 11:05:00,63.07,63.14,62.91,62.94,56337.0,60.7236,60.791,60.5695,60.5984,56337.0
2019-07-26 11:10:00,62.99,63.04,62.84,62.87,20407.0,60.6466,60.6947,60.5021,60.531,20407.0
2019-07-26 11:15:00,62.85,63.02,62.85,62.91,22087.0,60.5118,60.6754,60.5118,60.5695,22087.0
2019-07-26 11:20:00,62.9,63.1,62.89,63.1,18125.0,60.5599,60.7525,60.5503,60.7525,18125.0
2019-07-26 11:25:00,63.1,63.1,63.02,63.04,25012.0,60.7525,60.7525,60.6754,60.6947,25012.0
2019-07-26 11:30:00,63.04,63.14,62.92,62.97,23167.0,60.6947,60.791,60.5792,60.6273,23167.0
2019-07-26 11:35:00,62.95,63.04,62.95,63.01,18035.0,60.608,60.6947,60.608,60.6658,18035.0
2019-07-26 11:40:00,63.03,63.05,62.95,62.96,24396.0,60.6851,60.7043,60.608,60.6177,24396.0
2019-07-26 11:45:00,62.99,63.02,62.89,62.95,19648.0,60.6466,60.6754,60.5503,60.608,19648.0
2019-07-26 11:50:00,62.92,63.07,62.92,63.07,17536.0,60.5792,60.7236,60.5792,60.7236,17536.0
2019-07-26 11:55:00,63.06,63.12,63.04,63.09,21040.0,60.714,60.7717,60.6947,60.7428,21040.0
2019-07-26 12:00:00,63.11,63.12,63.03,63.05,25346.0,60.7621,60.7717,60.6851,60.7043,25346.0
2019-07-26 12:05:00,63.04,63.06,62.99,63.05,24519.0,60.6947,60.714,60.6466,60.7043,24519.0
2019-07-26 12:10:00,63.06,63.11,62.89,62.89,12995.0,60.714,60.7621,60.5503,60.5503,12995.0
2019-07-26 12:15:00,62.9,62.95,62.69,62.72,50422.0,60.5599,60.608,60.3577,60.3866,50422.0
2019-07-26 12:20:00,62.74,62.75,62.66,62.71,29442.0,60.4059,60.4155,60.3288,60.377,29442.0
2019-07-26 12:25:00,62.7,62.8,62.68,62.79,19424.0,60.3673,60.4636,60.3481,60.454,19424.0
2019-07-26 12:30:00,62.82,62.86,62.79,62.84,16393.0,60.4829,60.5214,60.454,60.5021,16393.0
2019-07-26 12:35:00,62.89,62.94,62.86,62.92,12688.0,60.5503,60.5984,60.5214,60.5792,12688.0
2019-07-26 12:40:00,62.91,62.99,62.89,62.98,10649.0,60.5695,60.6466,60.5503,60.6369,10649.0
2019-07-26 12:45:00,62.99,63.01,62.93,62.97,12710.0,60.6466,60.6658,60.5888,60.6273,12710.0
2019-07-26 12:50:00,62.99,63.02,62.95,62.97,8636.0,60.6466,60.6754,60.608,60.6273,8636.0
2019-07-26 12:55:00,62.98,63.06,62.97,63.02,6014.0,60.6369,60.714,60.6273,60.6754,6014.0
2019-07-26 13:00:00,63.01,63.04,62.97,62.99,7129.0,60.6658,60.6947,60.6273,60.6466,7129.0
2019-07-26 13:05:00,63.02,63.07,62.98,63.07,10197.0,60.6754,60.7236,60.6369,60.7236,10197.0
2019-07-26 13:10:00,63.09,63.16,63.09,63.13,17869.0,60.7428,60.8102,60.7428,60.7814,17869.0
2019-07-26 13:15:00,63.15,63.16,63.06,63.13,10349.0,60.8006,60.8102,60.714,60.7814,10349.0
2019-07-26 13:20:00,63.15,63.2,63.14,63.15,13200.0,60.8006,60.8487,60.791,60.8006,13200.0
2019-07-26 13:25:00,63.13,63.19,63.09,63.16,16936.0,60.7814,60.8391,60.7428,60.8102,16936.0
2019-07-26 13:30:00,63.15,63.2,63.1,63.19,11107.0,60.8006,60.8487,60.7525,60.8391,11107.0
2019-07-26 13:35:00,63.18,63.26,63.13,63.23,29274.0,60.8295,60.9065,60.7814,60.8776,29274.0
2019-07-26 13:40:00,63.25,63.28,63.13,63.14,16329.0,60.8969,60.9258,60.7814,60.791,16329.0
2019-07-26 13:45:00,63.14,63.18,63.11,63.14,15860.0,60.791,60.8295,60.7621,60.791,15860.0
2019-07-26 13:50:00,63.14,63.22,63.14,63.22,8982.0,60.791,60.868,60.791,60.868,8982.0
2019-07-26 13:55:00,63.23,63.26,63.12,63.13,16725.0,60.8776,60.9065,60.7717,60.7814,16725.0
2019-07-26 14:00:00,63.13,63.19,63.08,63.12,11366.0,60.7814,60.8391,60.7332,60.7717,11366.0
2019-07-26 14:05:00,63.1,63.24,63.04,63.2,12907.0,60.7525,60.8873,60.6947,60.8487,12907.0
2019-07-26 14:10:00,63.21,63.3,63.19,63.24,18202.0,60.8584,60.945,60.8391,60.8873,18202.0
2019-07-26 14:15:00,63.22,63.31,63.18,63.27,33114.0,60.868,60.9547,60.8295,60.9161,33114.0
2019-07-26 14:20:00,63.28,63.33,63.25,63.31,5953.0,60.9258,60.9739,60.8969,60.9547,5953.0
2019-07-26 14:25:00,63.33,63.34,63.25,63.31,23739.0,60.9739,60.9835,60.8969,60.9547,23739.0
2019-07-26 14:30:00,63.3,63.38,63.3,63.38,24658.0,60.945,61.022,60.945,61.022,24658.0
2019-07-26 14:35:00,63.38,63.4,63.33,63.34,13626.0,61.022,61.0413,60.9739,60.9835,13626.0
2019-07-26 14:40:00,63.34,63.48,63.33,63.47,21266.0,60.9835,61.1183,60.9739,61.1087,21266.0
2019-07-26 14:45:00,63.45,63.64,63.45,63.63,71858.0,61.0894,61.2724,61.0894,61.2627,71858.0
2019-07-26 14:50:00,63.63,63.7,63.58,63.69,31046.0,61.2627,61.3301,61.2146,61.3205,31046.0
2019-07-26 14:55:00,63.7,63.75,63.64,63.72,92671.0,61.3301,61.3783,61.2724,61.3494,92671.0
2019-07-26 15:00:00,63.73,63.89,63.65,63.89,53038.0,61.359,61.5131,61.282,61.5131,53038.0
2019-07-26 15:05:00,63.89,63.92,63.83,63.87,60368.0,61.5131,61.542,61.4553,61.4938,60368.0
2019-07-26 15:10:00,63.87,63.91,63.8,63.87,27207.0,61.4938,61.5323,61.4264,61.4938,27207.0
2019-07-26 15:15:00,63.87,63.94,63.82,63.9,20706.0,61.4938,61.5612,61.4457,61.5227,20706.0
2019-07-26 15:20:00,63.86,63.9,63.82,63.83,21073.0,61.4842,61.5227,61.4457,61.4553,21073.0
2019-07-26 15:25:00,63.84,63.84,63.73,63.74,37981.0,61.4649,61.4649,61.359,61.3687,37981.0
2019-07-26 15:30:00,63.73,64.01,63.73,63.97,66343.0,61.359,61.6286,61.359,61.5901,66343.0
2019-07-26 15:35:00,63.98,64.05,63.88,64.0,70586.0,61.5997,61.6671,61.5034,61.619,70586.0
2019-07-26 15:40:00,64.01,64.01,63.9,63.98,35568.0,61.6286,61.6286,61.5227,61.5997,35568.0
2019-07-26 15:45:00,63.96,63.98,63.89,63.89,43110.0,61.5805,61.5997,61.5131,61.5131,43110.0
2019-07-26 15:50:00,63.89,63.92,63.8,63.82,86397.0,61.5131,61.542,61.4264,61.4457,86397.0
2019-07-26 15:55:00,63.84,63.89,63.63,63.79,142228.0,61.4649,61.5131,61.2627,61.4168,142228.0
2019-07-29 09:30:00,63.79,64.04,63.44,63.71,176325.0,61.4168,61.6575,61.0798,61.3398,176325.0
2019-07-29 09:35:00,63.7,63.83,63.14,63.16,90407.0,61.3301,61.4553,60.791,60.8102,90407.0
2019-07-29 09:40:00,63.13,63.21,62.79,62.93,93785.0,60.7814,60.8584,60.454,60.5888,93785.0
2019-07-29 09:45:00,62.93,63.29,62.9,63.22,94642.0,60.5888,60.9354,60.5599,60.868,94642.0
2019-07-29 09:50:00,63.15,63.22,62.99,63.0,58133.0,60.8006,60.868,60.6466,60.6562,58133.0
2019-07-29 09:55:00,63.02,63.03,62.6,62.68,44740.0,60.6754,60.6851,60.2711,60.3481,44740.0
2019-07-29 10:00:00,62.66,62.75,62.56,62.66,45939.0,60.3288,60.4155,60.2326,60.3288,45939.0
2019-07-29 10:05:00,62.68,62.71,62.31,62.37,62019.0,60.3481,60.377,59.9919,60.0496,62019.0
2019-07-29 10:10:00,62.36,62.45,62.24,62.28,70666.0,60.04,60.1266,59.9245,59.963,70666.0
2019-07-29 10:15:00,62.3,62.47,62.29,62.42,71000.0,59.9822,60.1459,59.9726,60.0978,71000.0
2019-07-29 10:20:00,62.41,62.41,62.18,62.35,89727.0,60.0881,60.0881,59.8667,60.0304,89727.0
2019-07-29 10:25:00,62.31,62.36,62.2,62.24,48395.0,59.9919,60.04,59.8859,59.9245,48395.0
2019-07-29 10:30:00,62.21,62.33,62.06,62.06,44921.0,59.8956,60.0111,59.7512,59.7512,44921.0
2019-07-29 10:35:00,62.05,62.13,61.89,62.01,106433.0,59.7415,59.8186,59.5875,59.703,106433.0
2019-07-29 10:40:00,62.0,62.33,61.99,62.33,53177.0,59.6934,60.0111,59.6838,60.0111,53177.0
2019-07-29 10:45:00,62.35,62.61,62.32,62.54,86675.0,60.0304,60.2807,60.0015,60.2133,86675.0
2019-07-29 10:50:00,62.56,62.62,62.47,62.62,31815.0,60.2326,60.2903,60.1459,60.2903,31815.0
2019-07-29 10:55:00,62.68,62.7,62.43,62.48,39263.0,60.3481,60.3673,60.1074,60.1555,39263.0
2019-07-29 11:00:00,62.51,62.51,62.28,62.29,21729.0,60.1844,60.1844,59.963,59.9726,21729.0
2019-07-29 11:05:00,62.32,62.47,62.32,62.44,30506.0,60.0015,60.1459,60.0015,60.117,30506.0
2019-07-29 11:10:00,62.43,62.49,62.27,62.34,30469.0,60.1074,60.1652,59.9533,60.0207,30469.0
2019-07-29 11:15:00,62.37,62.5,62.23,62.41,41843.0,60.0496,60.1748,59.9148,60.0881,41843.0
2019-07-29 11:20:00,62.46,62.49,62.27,62.29,15703.0,60.1363,60.1652,59.9533,59.9726,15703.0
2019-07-29 11:25:00,62.34,62.4,62.14,62.2,37947.0,60.0207,60.0785,59.8282,59.8859,37947.0
2019-07-29 11:30:00,62.24,62.26,62.12,62.19,17365.0,59.9245,59.9437,59.8089,59.8763,17365.0
2019-07-29 11:35:00,62.16,62.46,62.15,62.46,30841.0,59.8474,60.1363,59.8378,60.1363,30841.0
2019-07-29 11:40:00,62.45,62.53,62.42,62.52,16791.0,60.1266,60.2037,60.0978,60.194,16791.0
2019-07-29 11:45:00,62.52,62.57,62.43,62.45,16087.0,60.194,60.2422,60.1074,60.1266,16087.0
2019-07-29 11:50:00,62.44,62.52,62.41,62.5,15252.0,60.117,60.194,60.0881,60.1748,15252.0
2019-07-29 11:55:00,62.56,62.65,62.56,62.57,22172.0,60.2326,60.3192,60.2326,60.2422,22172.0
2019-07-29 12:00:00,62.58,62.58,62.42,62.44,13852.0,60.2518,60.2518,60.0978,60.117,13852.0
2019-07-29 12:05:00,62.44,62.45,62.33,62.41,10216.0,60.117,60.1266,60.0111,60.0881,10216.0
2019-07-29 12:10:00,62.39,62.43,62.23,62.23,24009.0,60.0689,60.1074,59.9148,59.9148,24009.0
2019-07-29 12:15:00,62.22,62.32,62.17,62.32,25429.0,59.9052,60.0015,59.8571,60.0015,25429.0
2019-07-29 12:20:00,62.34,62.51,62.34,62.5,61386.0,60.0207,60.1844,60.0207,60.1748,61386.0
2019-07-29 12:25:00,62.48,62.55,62.42,62.52,16860.0,60.1555,60.2229,60.0978,60.194,16860.0
2019-07-29 12:30:00,62.5,62.58,62.5,62.53,7712.0,60.1748,60.2518,60.1748,60.2037,7712.0
2019-07-29 12:35:00,62.55,62.56,62.36,62.38,17765.0,60.2229,60.2326,60.04,60.0593,17765.0
2019-07-29 12:40:00,62.42,62.43,62.34,62.4,14616.0,60.0978,60.1074,60.0207,60.0785,14616.0
2019-07-29 12:45:00,62.38,62.46,62.31,62.46,13183.0,60.0593,60.1363,59.9919,60.1363,13183.0
2019-07-29 12:50:00,62.45,62.45,62.35,62.36,10517.0,60.1266,60.1266,60.0304,60.04,10517.0
2019-07-29 12:55:00,62.38,62.52,62.38,62.51,21816.0,60.0593,60.194,60.0593,60.1844,21816.0
2019-07-29 13:00:00,62.5,62.56,62.47,62.49,17486.0,60.1748,60.2326,60.1459,60.1652,17486.0
2019-07-29 13:05:00,62.48,62.48,62.3,62.37,14771.0,60.1555,60.1555,59.9822,60.0496,14771.0
2019-07-29 13:10:00,62.38,62.43,62.26,62.26,30064.0,60.0593,60.1074,59.9437,59.9437,30064.0
2019-07-29 13:15:00,62.27,62.35,62.25,62.28,25156.0,59.9533,60.0304,59.9341,59.963,25156.0
2019-07-29 13:20:00,62.3,62.3,62.15,62.22,28265.0,59.9822,59.9822,59.8378,59.9052,28265.0
2019-07-29 13:25:00,62.22,62.25,62.19,62.25,13862.0,59.9052,59.9341,59.8763,59.9341,13862.0
2019-07-29 13:30:00,62.26,62.35,62.24,62.35,30622.0,59.9437,60.0304,59.9245,60.0304,30622.0
2019-07-29 13:35:00,62.36,62.38,62.27,62.31,28069.0,60.04,60.0593,59.9533,59.9919,28069.0
2019-07-29 13:40:00,62.32,62.32,62.21,62.23,13481.0,60.0015,60.0015,59.8956,59.9148,13481.0
2019-07-29 13:45:00,62.25,62.27,62.07,62.14,19962.0,59.9341,59.9533,59.7608,59.8282,19962.0
2019-07-29 13:50:00,62.14,62.19,62.11,62.12,16247.0,59.8282,59.8763,59.7993,59.8089,16247.0
2019-07-29 13:55:00,62.12,62.27,62.1,62.26,14019.0,59.8089,59.9533,59.7897,59.9437,14019.0
2019-07-29 14:00:00,62.27,62.3,62.17,62.18,10935.0,59.9533,59.9822,59.8571,59.8667,10935.0
2019-07-29 14:05:00,62.16,62.27,62.14,62.27,9047.0,59.8474,59.9533,59.8282,59.9533,9047.0
2019-07-29 14:10:00,62.27,62.34,62.25,62.33,18554.0,59.9533,60.0207,59.9341,60.0111,18554.0
2019-07-29 14:15:00,62.34,62.34,62.28,62.32,8693.0,60.0207,60.0207,59.963,60.0015,8693.0
2019-07-29 14:20:00,62.33,62.6,62.31,62.56,45760.0,60.0111,60.2711,59.9919,60.2326,45760.0
2019-07-29 14:25:00,62.56,62.56,62.43,62.47,29828.0,60.2326,60.2326,60.1074,60.1459,29828.0
2019-07-29 14:30:00,62.47,62.47,62.26,62.29,18359.0,60.1459,60.1459,59.9437,59.9726,18359.0
2019-07-29 14:35:00,62.29,62.35,62.24,62.32,10676.0,59.9726,60.0304,59.9245,60.0015,10676.0
2019-07-29 14:40:00,62.28,62.29,62.21,62.21,9122.0,59.963,59.9726,59.8956,59.8956,9122.0
2019-07-29 14:45:00,62.21,62.24,62.17,62.18,18803.0,59.8956,59.9245,59.8571,59.8667,18803.0
2019-07-29 14:50:00,62.22,62.34,62.22,62.29,32384.0,59.9052,60.0207,59.9052,59.9726,32384.0
2019-07-29 14:55:00,62.29,62.36,62.25,62.25,30440.0,59.9726,60.04,59.9341,59.9341,30440.0
2019-07-29 15:00:00,62.25,62.3,62.21,62.24,43018.0,59.9341,59.9822,59.8956,59.9245,43018.0
2019-07-29 15:05:00,62.24,62.42,62.24,62.35,40809.0,59.9245,60.0978,59.9245,60.0304,40809.0
2019-07-29 15:10:00,62.3,62.31,62.19,62.22,24340.0,59.9822,59.9919,59.8763,59.9052,24340.0
2019-07-29 15:15:00,62.21,62.26,62.12,62.25,18586.0,59.8956,59.9437,59.8089,59.9341,18586.0
2019-07-29 15:20:00,62.27,62.34,62.23,62.34,28950.0,59.9533,60.0207,59.9148,60.0207,28950.0
2019-07-29 15:25:00,62.3,62.3,62.17,62.23,37474.0,59.9822,59.9822,59.8571,59.9148,37474.0
2019-07-29 15:30:00,62.27,62.37,62.22,62.25,28047.0,59.9533,60.0496,59.9052,59.9341,28047.0
2019-07-29 15:35:00,62.24,62.33,62.19,62.28,19373.0,59.9245,60.0111,59.8763,59.963,19373.0
2019-07-29 15:40:00,62.3,62.33,62.24,62.29,37946.0,59.9822,60.0111,59.9245,59.9726,37946.0
2019-07-29 15:45:00,62.29,62.33,62.18,62.29,58466.0,59.9726,60.0111,59.8667,59.9726,58466.0
2019-07-29 15:50:00,62.31,62.46,62.31,62.45,80196.0,59.9919,60.1363,59.9919,60.1266,80196.0
2019-07-29 15:55:00,62.45,62.57,62.35,62.54,143151.0,60.1266,60.2422,60.0304,60.2133,143151.0
2019-07-30 09:30:00,61.28,61.6,60.8,60.83,212587.0,59.0002,59.3083,58.538,58.5669,212587.0
2019-07-30 09:35:00,60.84,61.63,60.84,61.11,153041.0,58.5765,59.3372,58.5765,58.8365,153041.0
2019-07-30 09:40:00,61.18,61.6,61.1,61.45,54092.0,58.9039,59.3083,58.8269,59.1639,54092.0
2019-07-30 09:45:00,61.47,61.67,61.32,61.67,60430.0,59.1831,59.3757,59.0387,59.3757,60430.0
2019-07-30 09:50:00,61.68,61.74,61.36,61.52,44328.0,59.3853,59.4431,59.0772,59.2312,44328.0
2019-07-30 09:55:00,61.51,61.6,61.3,61.3,26360.0,59.2216,59.3083,59.0194,59.0194,26360.0
2019-07-30 10:00:00,61.26,61.63,61.19,61.51,67436.0,58.9809,59.3372,58.9135,59.2216,67436.0
2019-07-30 10:05:00,61.54,61.76,61.47,61.65,47664.0,59.2505,59.4623,59.1831,59.3564,47664.0
2019-07-30 10:10:00,61.67,61.78,61.54,61.72,83688.0,59.3757,59.4816,59.2505,59.4238,83688.0
2019-07-30 10:15:00,61.74,61.86,61.69,61.77,51427.0,59.4431,59.5586,59.3949,59.4719,51427.0
2019-07-30 10:20:00,61.76,61.79,61.62,61.66,29982.0,59.4623,59.4912,59.3275,59.366,29982.0
2019-07-30 10:25:00,61.62,61.88,61.53,61.87,59075.0,59.3275,59.5779,59.2409,59.5682,59075.0
2019-07-30 10:30:00,61.9,62.08,61.83,62.05,86965.0,59.5971,59.7704,59.5297,59.7415,86965.0
2019-07-30 10:35:00,62.02,62.11,61.92,62.04,43559.0,59.7126,59.7993,59.6164,59.7319,43559.0
2019-07-30 10:40:00,62.06,62.26,62.0,62.01,47772.0,59.7512,59.9437,59.6934,59.703,47772.0
2019-07-30 10:45:00,62.0,62.3,61.97,62.3,17283.0,59.6934,59.9822,59.6645,59.9822,17283.0
2019-07-30 10:50:00,62.3,62.4,62.11,62.34,31757.0,59.9822,60.0785,59.7993,60.0207,31757.0
2019-07-30 10:55:00,62.35,62.35,62.16,62.18,14860.0,60.0304,60.0304,59.8474,59.8667,14860.0
2019-07-30 11:00:00,62.2,62.4,62.18,62.35,24243.0,59.8859,60.0785,59.8667,60.0304,24243.0
2019-07-30 11:05:00,62.39,62.58,62.34,62.56,46204.0,60.0689,60.2518,60.0207,60.2326,46204.0
2019-07-30 11:10:00,62.52,62.68,62.52,62.63,34398.0,60.194,60.3481,60.194,60.3,34398.0
2019-07-30 11:15:00,62.66,62.72,62.63,62.7,42985.0,60.3288,60.3866,60.3,60.3673,42985.0
2019-07-30 11:20:00,62.69,62.91,62.67,62.86,43199.0,60.3577,60.5695,60.3385,60.5214,43199.0
2019-07-30 11:25:00,62.82,62.93,62.8,62.86,34405.0,60.4829,60.5888,60.4636,60.5214,34405.0
2019-07-30 11:30:00,62.85,63.14,62.82,63.04,56386.0,60.5118,60.791,60.4829,60.6947,56386.0
2019-07-30 11:35:00,63.0,63.13,62.97,63.13,36416.0,60.6562,60.7814,60.6273,60.7814,36416.0
2019-07-30 11:40:00,63.13,63.22,63.12,63.19,28813.0,60.7814,60.868,60.7717,60.8391,28813.0
2019-07-30 11:45:00,63.24,63.28,63.14,63.19,28459.0,60.8873,60.9258,60.791,60.8391,28459.0
2019-07-30 11:50:00,63.19,63.36,63.04,63.36,57221.0,60.8391,61.0028,60.6947,61.0028,57221.0
2019-07-30 11:55:00,63.35,63.44,63.16,63.21,62750.0,60.9932,61.0798,60.8102,60.8584,62750.0
2019-07-30 12:00:00,63.2,63.27,63.09,63.2,38049.0,60.8487,60.9161,60.7428,60.8487,38049.0
2019-07-30 12:05:00,63.2,63.22,63.12,63.19,14053.0,60.8487,60.868,60.7717,60.8391,14053.0
2019-07-30 12:10:00,63.17,63.28,63.1,63.16,13334.0,60.8199,60.9258,60.7525,60.8102,13334.0
2019-07-30 12:15:00,63.12,63.29,63.12,63.29,8549.0,60.7717,60.9354,60.7717,60.9354,8549.0
2019-07-30 12:20:00,63.29,63.35,63.21,63.32,10702.0,60.9354,60.9932,60.8584,60.9643,10702.0
2019-07-30 12:25:00,63.32,63.4,63.28,63.4,19349.0,60.9643,61.0413,60.9258,61.0413,19349.0
2019-07-30 12:30:00,63.4,63.52,63.38,63.44,35995.0,61.0413,61.1568,61.022,61.0798,35995.0
2019-07-30 12:35:00,63.43,63.5,63.39,63.47,31056.0,61.0702,61.1376,61.0317,61.1087,31056.0
2019-07-30 12:40:00,63.47,63.64,63.46,63.64,19509.0,61.1087,61.2724,61.0991,61.2724,19509.0
2019-07-30 12:45:00,63.64,63.65,63.42,63.43,40566.0,61.2724,61.282,61.0606,61.0702,40566.0
2019-07-30 12:50:00,63.42,63.43,63.31,63.37,21644.0,61.0606,61.0702,60.9547,61.0124,21644.0
2019-07-30 12:55:00,63.36,63.49,63.32,63.48,37059.0,61.0028,61.128,60.9643,61.1183,37059.0
2019-07-30 13:00:00,63.49,63.54,63.43,63.5,9857.0,61.128,61.1761,61.0702,61.1376,9857.0
2019-07-30 13:05:00,63.46,63.52,63.44,63.45,5733.0,61.0991,61.1568,61.0798,61.0894,5733.0
2019-07-30 13:10:00,63.45,63.6,63.45,63.5,21397.0,61.0894,61.2339,61.0894,61.1376,21397.0
2019-07-30 13:15:00,63.47,63.56,63.44,63.51,17971.0,61.1087,61.1954,61.0798,61.1472,17971.0
2019-07-30 13:20:00,63.49,63.56,63.46,63.51,12513.0,61.128,61.1954,61.0991,61.1472,12513.0
2019-07-30 13:25:00,63.48,63.49,63.36,63.48,14491.0,61.1183,61.128,61.0028,61.1183,14491.0
2019-07-30 13:30:00,63.47,63.57,63.47,63.49,9975.0,61.1087,61.205,61.1087,61.128,9975.0
2019-07-30 13:35:00,63.49,63.63,63.48,63.59,10680.0,61.128,61.2627,61.1183,61.2242,10680.0
2019-07-30 13:40:00,63.61,63.64,63.57,63.63,8873.0,61.2435,61.2724,61.205,61.2627,8873.0
2019-07-30 13:45:00,63.62,63.65,63.58,63.62,16419.0,61.2531,61.282,61.2146,61.2531,16419.0
2019-07-30 13:50:00,63.6,63.75,63.6,63.74,62461.0,61.2339,61.3783,61.2339,61.3687,62461.0
2019-07-30 13:55:00,63.74,63.78,63.69,63.69,36505.0,61.3687,61.4072,61.3205,61.3205,36505.0
2019-07-30 14:00:00,63.7,64.02,63.7,63.98,75191.0,61.3301,61.6382,61.3301,61.5997,75191.0
2019-07-30 14:05:00,63.99,64.02,63.88,63.88,28315.0,61.6094,61.6382,61.5034,61.5034,28315.0
2019-07-30 14:10:00,63.89,64.03,63.88,64.02,24237.0,61.5131,61.6479,61.5034,61.6382,24237.0
2019-07-30 14:15:00,64.04,64.15,63.98,64.13,23501.0,61.6575,61.7634,61.5997,61.7441,23501.0
2019-07-30 14:20:00,64.15,64.18,64.09,64.16,31393.0,61.7634,61.7923,61.7056,61.773,31393.0
2019-07-30 14:25:00,64.1,64.16,64.04,64.12,24289.0,61.7153,61.773,61.6575,61.7345,24289.0
2019-07-30 14:30:00,64.11,64.17,64.09,64.15,33191.0,61.7249,61.7827,61.7056,61.7634,33191.0
2019-07-30 14:35:00,64.12,64.13,64.03,64.03,27368.0,61.7345,61.7441,61.6479,61.6479,27368.0
2019-07-30 14:40:00,64.04,64.07,64.0,64.01,10834.0,61.6575,61.6864,61.619,61.6286,10834.0
2019-07-30 14:45:00,64.02,64.11,63.99,64.11,16297.0,61.6382,61.7249,61.6094,61.7249,16297.0
2019-07-30 14:50:00,64.08,64.12,64.04,64.05,16736.0,61.696,61.7345,61.6575,61.6671,16736.0
2019-07-30 14:55:00,64.02,64.08,63.96,64.06,21451.0,61.6382,61.696,61.5805,61.6768,21451.0
2019-07-30 15:00:00,64.08,64.14,64.01,64.13,16596.0,61.696,61.7538,61.6286,61.7441,16596.0
2019-07-30 15:05:00,64.11,64.19,64.02,64.04,32521.0,61.7249,61.8019,61.6382,61.6575,32521.0
2019-07-30 15:10:00,64.05,64.06,64.0,64.03,12127.0,61.6671,61.6768,61.619,61.6479,12127.0
2019-07-30 15:15:00,64.02,64.08,63.99,64.05,38185.0,61.6382,61.696,61.6094,61.6671,38185.0
2019-07-30 15:20:00,64.05,64.09,63.96,64.03,27722.0,61.6671,61.7056,61.5805,61.6479,27722.0
2019-07-30 15:25:00,64.01,64.08,64.0,64.02,22602.0,61.6286,61.696,61.619,61.6382,22602.0
2019-07-30 15:30:00,64.02,64.14,64.02,64.12,14925.0,61.6382,61.7538,61.6382,61.7345,14925.0
2019-07-30 15:35:00,64.11,64.14,64.05,64.12,20433.0,61.7249,61.7538,61.6671,61.7345,20433.0
2019-07-30 15:40:00,64.12,64.17,64.07,64.14,34435.0,61.7345,61.7827,61.6864,61.7538,34435.0
2019-07-30 15:45:00,64.12,64.18,64.11,64.15,44539.0,61.7345,61.7923,61.7249,61.7634,44539.0
2019-07-30 15:50:00,64.14,64.16,63.99,64.09,61178.0,61.7538,61.773,61.6094,61.7056,61178.0
2019-07-30 15:55:00,64.08,64.54,63.99,64.52,200371.0,61.696,62.1389,61.6094,62.1196,200371.0
2019-07-31 09:30:00,64.5,65.3,64.4,65.12,229944.0,62.1004,62.8706,62.0041,62.6973,229944.0
2019-07-31 09:35:00,65.13,65.41,64.95,65.05,149289.0,62.7069,62.9765,62.5336,62.6299,149289.0
2019-07-31 09:40:00,65.07,65.13,64.93,65.12,111534.0,62.6492,62.7069,62.5144,62.6973,111534.0
2019-07-31 09:45:00,65.14,65.27,64.66,64.73,102987.0,62.7166,62.8417,62.2544,62.3218,102987.0
2019-07-31 09:50:00,64.71,64.86,64.59,64.74,82672.0,62.3026,62.447,62.187,62.3315,82672.0
2019-07-31 09:55:00,64.74,65.07,64.7,64.99,60979.0,62.3315,62.6492,62.2929,62.5722,60979.0
2019-07-31 10:00:00,64.96,64.98,64.66,64.83,54785.0,62.5433,62.5625,62.2544,62.4181,54785.0
2019-07-31 10:05:00,64.86,64.86,64.69,64.73,39481.0,62.447,62.447,62.2833,62.3218,39481.0
2019-07-31 10:10:00,64.77,65.0,64.74,65.0,38846.0,62.3603,62.5818,62.3315,62.5818,38846.0
2019-07-31 10:15:00,64.98,65.06,64.84,65.0,39749.0,62.5625,62.6395,62.4277,62.5818,39749.0
2019-07-31 10:20:00,65.03,65.18,64.9,65.08,43762.0,62.6107,62.7551,62.4855,62.6588,43762.0
2019-07-31 10:25:00,65.09,65.09,64.76,64.83,44014.0,62.6684,62.6684,62.3507,62.4181,44014.0
2019-07-31 10:30:00,64.83,64.98,64.6,64.82,79668.0,62.4181,62.5625,62.1967,62.4085,79668.0
2019-07-31 10:35:00,64.76,64.92,64.62,64.91,47841.0,62.3507,62.5048,62.2159,62.4951,47841.0
2019-07-31 10:40:00,64.92,65.03,64.85,64.85,34715.0,62.5048,62.6107,62.4374,62.4374,34715.0
2019-07-31 10:45:00,64.9,65.05,64.84,65.04,34951.0,62.4855,62.6299,62.4277,62.6203,34951.0
2019-07-31 10:50:00,65.05,65.23,64.99,65.21,35406.0,62.6299,62.8032,62.5722,62.784,35406.0
2019-07-31 10:55:00,65.2,65.3,65.14,65.22,44877.0,62.7743,62.8706,62.7166,62.7936,44877.0
2019-07-31 11:00:00,65.24,65.56,65.16,65.56,109534.0,62.8129,63.1209,62.7358,63.1209,109534.0
2019-07-31 11:05:00,65.56,65.65,65.48,65.64,45659.0,63.1209,63.2076,63.0439,63.198,45659.0
2019-07-31 11:10:00,65.63,65.77,65.52,65.63,71523.0,63.1883,63.3231,63.0824,63.1883,71523.0
2019-07-31 11:15:00,65.6,65.78,65.56,65.74,73979.0,63.1595,63.3328,63.1209,63.2942,73979.0
2019-07-31 11:20:00,65.73,66.05,65.72,66.0,123137.0,63.2846,63.5927,63.275,63.5446,123137.0
2019-07-31 11:25:00,65.98,66.11,65.95,66.0,33725.0,63.5253,63.6505,63.4964,63.5446,33725.0
2019-07-31 11:30:00,65.95,66.22,65.95,66.12,74726.0,63.4964,63.7564,63.4964,63.6601,74726.0
2019-07-31 11:35:00,66.14,66.25,66.03,66.12,61744.0,63.6794,63.7853,63.5735,63.6601,61744.0
2019-07-31 11:40:00,66.12,66.21,65.99,66.02,36520.0,63.6601,63.7468,63.5349,63.5638,36520.0
2019-07-31 11:45:00,66.07,66.23,66.02,66.05,50102.0,63.612,63.766,63.5638,63.5927,50102.0
2019-07-31 11:50:00,66.05,66.09,65.99,66.02,20806.0,63.5927,63.6312,63.5349,63.5638,20806.0
2019-07-31 11:55:00,66.01,66.08,65.91,65.98,33756.0,63.5542,63.6216,63.4579,63.5253,33756.0
2019-07-31 12:00:00,66.0,66.03,65.84,65.92,22204.0,63.5446,63.5735,63.3905,63.4676,22204.0
2019-07-31 12:05:00,65.9,65.98,65.78,65.79,14252.0,63.4483,63.5253,63.3328,63.3424,14252.0
2019-07-31 12:10:00,65.79,65.84,65.74,65.75,9365.0,63.3424,63.3905,63.2942,63.3039,9365.0
2019-07-31 12:15:00,65.72,65.78,65.63,65.64,15564.0,63.275,63.3328,63.1883,63.198,15564.0
2019-07-31 12:20:00,65.6,65.63,65.55,65.61,19184.0,63.1595,63.1883,63.1113,63.1691,19184.0
2019-07-31 12:25:00,65.67,65.75,65.56,65.59,21075.0,63.2269,63.3039,63.1209,63.1498,21075.0
2019-07-31 12:30:00,65.63,65.64,65.54,65.55,11313.0,63.1883,63.198,63.1017,63.1113,11313.0
2019-07-31 12:35:00,65.56,65.64,65.47,65.49,26615.0,63.1209,63.198,63.0343,63.0536,26615.0
2019-07-31 12:40:00,65.5,65.52,65.45,65.5,5249.0,63.0632,63.0824,63.015,63.0632,5249.0
2019-07-31 12:45:00,65.47,65.56,65.44,65.48,23193.0,63.0343,63.1209,63.0054,63.0439,23193.0
2019-07-31 12:50:00,65.47,65.49,65.38,65.45,37843.0,63.0343,63.0536,62.9476,63.015,37843.0
2019-07-31 12:55:00,65.47,65.58,65.42,65.58,17216.0,63.0343,63.1402,62.9862,63.1402,17216.0
2019-07-31 13:00:00,65.56,65.66,65.52,65.62,23748.0,63.1209,63.2172,63.0824,63.1787,23748.0
2019-07-31 13:05:00,65.61,65.73,65.56,65.64,24799.0,63.1691,63.2846,63.1209,63.198,24799.0
2019-07-31 13:10:00,65.65,65.72,65.64,65.66,33099.0,63.2076,63.275,63.198,63.2172,33099.0
2019-07-31 13:15:00,65.65,65.74,65.64,65.69,23334.0,63.2076,63.2942,63.198,63.2461,23334.0
2019-07-31 13:20:00,65.67,65.74,65.61,65.69,16708.0,63.2269,63.2942,63.1691,63.2461,16708.0
2019-07-31 13:25:00,65.68,65.77,65.61,65.7,31816.0,63.2365,63.3231,63.1691,63.2557,31816.0
2019-07-31 13:30:00,65.71,65.82,65.71,65.81,17273.0,63.2654,63.3713,63.2654,63.3616,17273.0
2019-07-31 13:35:00,65.8,65.88,65.77,65.81,10877.0,63.352,63.429,63.3231,63.3616,10877.0
2019-07-31 13:40:00,65.79,65.94,65.79,65.9,15426.0,63.3424,63.4868,63.3424,63.4483,15426.0
2019-07-31 13:45:00,65.88,65.91,65.75,65.77,9709.0,63.429,63.4579,63.3039,63.3231,9709.0
2019-07-31 13:50:00,65.78,65.81,65.66,65.66,12523.0,63.3328,63.3616,63.2172,63.2172,12523.0
2019-07-31 13:55:00,65.65,65.85,65.55,65.79,37474.0,63.2076,63.4002,63.1113,63.3424,37474.0
2019-07-31 14:00:00,65.54,65.63,65.03,65.26,114536.0,63.1017,63.1883,62.6107,62.8321,114536.0
2019-07-31 14:05:00,65.27,65.63,65.1,65.48,106831.0,62.8417,63.1883,62.6781,63.0439,106831.0
2019-07-31 14:10:00,65.45,65.66,65.28,65.57,44888.0,63.015,63.2172,62.8514,63.1306,44888.0
2019-07-31 14:15:00,65.48,65.66,65.37,65.61,65553.0,63.0439,63.2172,62.938,63.1691,65553.0
2019-07-31 14:20:00,65.6,65.78,65.55,65.6,42987.0,63.1595,63.3328,63.1113,63.1595,42987.0
2019-07-31 14:25:00,65.65,65.87,65.47,65.48,78099.0,63.2076,63.4194,63.0343,63.0439,78099.0
2019-07-31 14:30:00,65.46,65.86,65.45,65.8,63784.0,63.0247,63.4098,63.015,63.352,63784.0
2019-07-31 14:35:00,65.81,65.91,64.98,65.04,135120.0,63.3616,63.4579,62.5625,62.6203,135120.0
2019-07-31 14:40:00,64.99,65.13,64.47,64.59,143006.0,62.5722,62.7069,62.0715,62.187,143006.0
2019-07-31 14:45:00,64.51,64.55,63.52,63.52,247185.0,62.11,62.1485,61.1568,61.1568,247185.0
2019-07-31 14:50:00,63.56,63.64,61.77,62.67,346142.0,61.1954,61.2724,59.4719,60.3385,346142.0
2019-07-31 14:55:00,62.64,63.44,62.64,63.44,162563.0,60.3096,61.0798,60.3096,61.0798,162563.0
2019-07-31 15:00:00,63.42,64.18,63.06,63.86,147009.0,61.0606,61.7923,60.714,61.4842,147009.0
2019-07-31 15:05:00,63.86,64.45,63.86,64.27,135083.0,61.4842,62.0522,61.4842,61.8789,135083.0
2019-07-31 15:10:00,64.24,64.27,63.82,64.0,60363.0,61.8501,61.8789,61.4457,61.619,60363.0
2019-07-31 15:15:00,63.99,64.37,63.62,64.36,88856.0,61.6094,61.9752,61.2531,61.9656,88856.0
2019-07-31 15:20:00,64.24,64.58,64.24,64.54,43039.0,61.8501,62.1774,61.8501,62.1389,43039.0
2019-07-31 15:25:00,64.58,64.78,64.58,64.65,59317.0,62.1774,62.37,62.1774,62.2448,59317.0
2019-07-31 15:30:00,64.6,64.6,64.22,64.23,42600.0,62.1967,62.1967,61.8308,61.8404,42600.0
2019-07-31 15:35:00,64.21,64.48,64.13,64.22,29176.0,61.8212,62.0811,61.7441,61.8308,29176.0
2019-07-31 15:40:00,64.14,64.42,64.01,64.41,28756.0,61.7538,62.0234,61.6286,62.0137,28756.0
2019-07-31 15:45:00,64.34,64.54,64.27,64.31,15742.0,61.9463,62.1389,61.8789,61.9175,15742.0
2019-07-31 15:50:00,64.21,64.23,63.38,63.38,51702.0,61.8212,61.8404,61.022,61.022,51702.0
2019-07-31 15:55:00,63.38,63.38,62.95,62.99,122772.0,61.022,61.022,60.608,60.6466,122772.0
2019-08-01 09:30:00,63.36,63.63,63.2,63.52,148215.0,61.0028,61.2627,60.8487,61.1568,148215.0
2019-08-01 09:35:00,63.53,63.66,63.23,63.48,92656.0,61.1665,61.2916,60.8776,61.1183,92656.0
2019-08-01 09:40:00,63.5,63.71,63.2,63.44,151425.0,61.1376,61.3398,60.8487,61.0798,151425.0
2019-08-01 09:45:00,63.43,64.25,63.39,64.23,194501.0,61.0702,61.8597,61.0317,61.8404,194501.0
2019-08-01 09:50:00,64.25,64.47,63.96,63.98,128939.0,61.8597,62.0715,61.5805,61.5997,128939.0
2019-08-01 09:55:00,63.95,64.23,63.88,64.03,71689.0,61.5708,61.8404,61.5034,61.6479,71689.0
2019-08-01 10:00:00,64.1,64.31,63.64,63.79,85152.0,61.7153,61.9175,61.2724,61.4168,85152.0
2019-08-01 10:05:00,63.75,64.0,63.74,63.99,83334.0,61.3783,61.619,61.3687,61.6094,83334.0
2019-08-01 10:10:00,63.98,64.22,63.86,63.88,61473.0,61.5997,61.8308,61.4842,61.5034,61473.0
2019-08-01 10:15:00,63.91,64.19,63.82,64.0,56388.0,61.5323,61.8019,61.4457,61.619,56388.0
2019-08-01 10:20:00,63.99,64.28,63.98,64.2,39901.0,61.6094,61.8886,61.5997,61.8115,39901.0
2019-08-01 10:25:00,64.25,64.52,64.1,64.51,68671.0,61.8597,62.1196,61.7153,62.11,68671.0
2019-08-01 10:30:00,64.52,64.73,64.43,64.61,85004.0,62.1196,62.3218,62.033,62.2063,85004.0
2019-08-01 10:35:00,64.62,64.62,64.25,64.25,63660.0,62.2159,62.2159,61.8597,61.8597,63660.0
2019-08-01 10:40:00,64.31,64.55,64.25,64.45,33253.0,61.9175,62.1485,61.8597,62.0522,33253.0
2019-08-01 10:45:00,64.43,64.44,64.19,64.22,43591.0,62.033,62.0426,61.8019,61.8308,43591.0
2019-08-01 10:50:00,64.25,64.47,64.16,64.37,64057.0,61.8597,62.0715,61.773,61.9752,64057.0
2019-08-01 10:55:00,64.36,64.39,64.17,64.37,29668.0,61.9656,61.9945,61.7827,61.9752,29668.0
2019-08-01 11:00:00,64.33,64.55,64.01,64.07,89510.0,61.9367,62.1485,61.6286,61.6864,89510.0
2019-08-01 11:05:00,64.05,64.12,63.77,64.06,76576.0,61.6671,61.7345,61.3975,61.6768,76576.0
2019-08-01 11:10:00,64.08,64.53,64.05,64.44,65669.0,61.696,62.1293,61.6671,62.0426,65669.0
2019-08-01 11:15:00,64.44,64.61,64.28,64.41,41906.0,62.0426,62.2063,61.8886,62.0137,41906.0
2019-08-01 11:20:00,64.5,64.69,64.44,64.66,49161.0,62.1004,62.2833,62.0426,62.2544,49161.0
2019-08-01 11:25:00,64.66,64.9,64.6,64.8,72821.0,62.2544,62.4855,62.1967,62.3892,72821.0
2019-08-01 11:30:00,64.8,64.86,64.42,64.5,49751.0,62.3892,62.447,62.0234,62.1004,49751.0
2019-08-01 11:35:00,64.52,64.63,64.39,64.59,15955.0,62.1196,62.2255,61.9945,62.187,15955.0
2019-08-01 11:40:00,64.6,64.77,64.5,64.72,39628.0,62.1967,62.3603,62.1004,62.3122,39628.0
2019-08-01 11:45:00,64.63,64.73,64.56,64.67,25251.0,62.2255,62.3218,62.1581,62.2641,25251.0
2019-08-01 11:50:00,64.67,64.67,64.39,64.47,20562.0,62.2641,62.2641,61.9945,62.0715,20562.0
2019-08-01 11:55:00,64.48,64.5,64.35,64.39,15794.0,62.0811,62.1004,61.956,61.9945,15794.0
2019-08-01 12:00:00,64.36,64.4,64.18,64.31,30711.0,61.9656,62.0041,61.7923,61.9175,30711.0
2019-08-01 12:05:00,64.32,64.35,64.11,64.11,27223.0,61.9271,61.956,61.7249,61.7249,27223.0
2019-08-01 12:10:00,64.13,64.2,64.11,64.19,13477.0,61.7441,61.8115,61.7249,61.8019,13477.0
2019-08-01 12:15:00,64.17,64.18,63.87,63.87,31286.0,61.7827,61.7923,61.4938,61.4938,31286.0
2019-08-01 12:20:00,63.87,63.87,63.77,63.77,40071.0,61.4938,61.4938,61.3975,61.3975,40071.0
2019-08-01 12:25:00,63.79,63.9,63.76,63.87,26839.0,61.4168,61.5227,61.3879,61.4938,26839.0
2019-08-01 12:30:00,63.9,64.02,63.88,64.01,47351.0,61.5227,61.6382,61.5034,61.6286,47351.0
2019-08-01 12:35:00,64.01,64.01,63.87,63.95,28970.0,61.6286,61.6286,61.4938,61.5708,28970.0
2019-08-01 12:40:00,63.99,64.1,63.96,64.06,23323.0,61.6094,61.7153,61.5805,61.6768,23323.0
2019-08-01 12:45:00,64.04,64.12,63.86,63.94,23863.0,61.6575,61.7345,61.4842,61.5612,23863.0
2019-08-01 12:50:00,63.91,64.07,63.91,64.07,13126.0,61.5323,61.6864,61.5323,61.6864,13126.0
2019-08-01 12:55:00,64.05,64.06,63.9,63.94,10577.0,61.6671,61.6768,61.5227,61.5612,10577.0
2019-08-01 13:00:00,63.91,63.92,63.73,63.81,26208.0,61.5323,61.542,61.359,61.4361,26208.0
2019-08-01 13:05:00,63.81,63.9,63.73,63.83,13170.0,61.4361,61.5227,61.359,61.4553,13170.0
2019-08-01 13:10:00,63.83,63.84,63.72,63.78,27419.0,61.4553,61.4649,61.3494,61.4072,27419.0
2019-08-01 13:15:00,63.76,63.93,63.76,63.89,24034.0,61.3879,61.5516,61.3879,61.5131,24034.0
2019-08-01 13:20:00,63.87,63.96,63.85,63.94,9770.0,61.4938,61.5805,61.4746,61.5612,9770.0
2019-08-01 13:25:00,63.95,63.96,62.47,62.58,222282.0,61.5708,61.5805,60.1459,60.2518,222282.0
2019-08-01 13:30:00,62.48,62.89,61.79,61.79,239152.0,60.1555,60.5503,59.4912,59.4912,239152.0
2019-08-01 13:35:00,61.78,61.95,61.17,61.22,204286.0,59.4816,59.6453,58.8943,58.9424,204286.0
2019-08-01 13:40:00,61.25,61.6,60.95,61.07,299669.0,58.9713,59.3083,58.6825,58.798,299669.0
2019-08-01 13:45:00,60.97,61.27,60.71,61.24,163956.0,58.7017,58.9905,58.4514,58.9617,163956.0
2019-08-01 13:50:00,61.19,61.33,60.43,60.44,155467.0,58.9135,59.0483,58.1818,58.1914,155467.0
2019-08-01 13:55:00,60.48,61.43,60.29,61.35,107558.0,58.2299,59.1446,58.047,59.0676,107558.0
2019-08-01 14:00:00,61.32,61.39,60.73,60.77,116079.0,59.0387,59.1061,58.4706,58.5092,116079.0
2019-08-01 14:05:00,60.81,60.93,60.5,60.52,67582.0,58.5477,58.6632,58.2492,58.2685,67582.0
2019-08-01 14:10:00,60.51,60.79,60.06,60.78,93647.0,58.2588,58.5284,57.8256,58.5188,93647.0
2019-08-01 14:15:00,60.83,60.88,60.45,60.66,53848.0,58.5669,58.6151,58.2011,58.4032,53848.0
2019-08-01 14:20:00,60.69,60.7,59.9,60.07,68566.0,58.4321,58.4418,57.6715,57.8352,68566.0
2019-08-01 14:25:00,60.15,60.45,59.97,60.35,90432.0,57.9122,58.2011,57.7389,58.1048,90432.0
2019-08-01 14:30:00,60.31,60.38,59.69,60.05,115735.0,58.0663,58.1337,57.4693,57.8159,115735.0
2019-08-01 14:35:00,60.01,60.1,59.82,59.88,82609.0,57.7774,57.8641,57.5945,57.6523,82609.0
2019-08-01 14:40:00,59.89,60.19,59.44,59.54,130313.0,57.6619,57.9507,57.2286,57.3249,130313.0
2019-08-01 14:45:00,59.48,60.39,59.44,60.37,97483.0,57.2671,58.1433,57.2286,58.124,97483.0
2019-08-01 14:50:00,60.38,60.71,60.33,60.5,102238.0,58.1337,58.4514,58.0855,58.2492,102238.0
2019-08-01 14:55:00,60.52,60.57,60.26,60.5,114078.0,58.2685,58.3166,58.0181,58.2492,114078.0
2019-08-01 15:00:00,60.5,60.64,60.09,60.42,86057.0,58.2492,58.384,57.8544,58.1722,86057.0
2019-08-01 15:05:00,60.45,60.6,60.14,60.14,49250.0,58.2011,58.3455,57.9026,57.9026,49250.0
2019-08-01 15:10:00,60.16,60.24,59.88,60.0,71949.0,57.9218,57.9989,57.6523,57.7678,71949.0
2019-08-01 15:15:00,60.0,60.58,59.87,60.46,43406.0,57.7678,58.3262,57.6426,58.2107,43406.0
2019-08-01 15:20:00,60.48,60.81,60.36,60.8,52700.0,58.2299,58.5477,58.1144,58.538,52700.0
2019-08-01 15:25:00,60.74,60.92,60.5,60.69,81793.0,58.4803,58.6536,58.2492,58.4321,81793.0
2019-08-01 15:30:00,60.69,60.82,60.26,60.38,53024.0,58.4321,58.5573,58.0181,58.1337,53024.0
2019-08-01 15:35:00,60.48,60.7,60.3,60.64,20688.0,58.2299,58.4418,58.0566,58.384,20688.0
2019-08-01 15:40:00,60.7,60.76,60.33,60.44,42742.0,58.4418,58.4995,58.0855,58.1914,42742.0
2019-08-01 15:45:00,60.46,60.58,60.34,60.4,23439.0,58.2107,58.3262,58.0951,58.1529,23439.0
2019-08-01 15:50:00,60.36,60.36,59.84,59.87,91832.0,58.1144,58.1144,57.6137,57.6426,91832.0
2019-08-01 15:55:00,59.88,60.37,59.85,60.22,134497.0,57.6523,58.124,57.6234,57.9796,134497.0
2019-08-02 09:30:00,59.11,59.29,58.56,59.09,341354.0,56.9109,57.0842,56.3814,56.8917,341354.0
2019-08-02 09:35:00,59.13,59.6,58.66,59.43,175263.0,56.9302,57.3827,56.4776,57.219,175263.0
2019-08-02 09:40:00,59.42,59.44,58.46,58.52,153966.0,57.2094,57.2286,56.2851,56.3429,153966.0
2019-08-02 09:45:00,58.53,58.94,58.48,58.57,103277.0,56.3525,56.7472,56.3043,56.391,103277.0
2019-08-02 09:50:00,58.56,58.99,58.48,58.73,94612.0,56.3814,56.7954,56.3043,56.545,94612.0
2019-08-02 09:55:00,58.73,58.73,58.32,58.37,66349.0,56.545,56.545,56.1503,56.1984,66349.0
2019-08-02 10:00:00,58.39,58.62,58.0,58.04,89340.0,56.2177,56.4391,55.8422,55.8807,89340.0
2019-08-02 10:05:00,58.07,58.22,57.91,58.02,117508.0,55.9096,56.054,55.7556,55.8615,117508.0
2019-08-02 10:10:00,58.02,58.05,57.67,57.69,121413.0,55.8615,55.8903,55.5245,55.5437,121413.0
2019-08-02 10:15:00,57.69,58.03,57.68,57.83,78571.0,55.5437,55.8711,55.5341,55.6785,78571.0
2019-08-02 10:20:00,57.84,57.92,57.65,57.76,63413.0,55.6882,55.7652,55.5052,55.6111,63413.0
2019-08-02 10:25:00,57.76,57.95,57.73,57.82,59178.0,55.6111,55.7941,55.5822,55.6689,59178.0
2019-08-02 10:30:00,57.87,57.88,57.16,57.26,112820.0,55.717,55.7267,55.0335,55.1297,112820.0
2019-08-02 10:35:00,57.28,57.29,57.06,57.15,68205.0,55.149,55.1586,54.9372,55.0238,68205.0
2019-08-02 10:40:00,57.13,57.35,57.05,57.35,52194.0,55.0046,55.2164,54.9275,55.2164,52194.0
2019-08-02 10:45:00,57.29,57.45,56.94,57.02,90630.0,55.1586,55.3127,54.8216,54.8987,90630.0
2019-08-02 10:50:00,57.01,57.04,56.7,56.78,62389.0,54.889,54.9179,54.5906,54.6676,62389.0
2019-08-02 10:55:00,56.81,57.08,56.74,56.85,34736.0,54.6965,54.9564,54.6291,54.735,34736.0
2019-08-02 11:00:00,56.82,56.96,56.71,56.87,121330.0,54.7061,54.8409,54.6002,54.7542,121330.0
2019-08-02 11:05:00,56.89,57.44,56.85,57.42,112570.0,54.7735,55.303,54.735,55.2838,112570.0
2019-08-02 11:10:00,57.42,57.75,57.37,57.54,135238.0,55.2838,55.6015,55.2356,55.3993,135238.0
2019-08-02 11:15:00,57.5,58.0,57.48,57.92,91996.0,55.3608,55.8422,55.3415,55.7652,91996.0
2019-08-02 11:20:00,57.9,57.9,57.53,57.65,49959.0,55.7459,55.7459,55.3897,55.5052,49959.0
2019-08-02 11:25:00,57.61,57.89,57.6,57.65,55297.0,55.4667,55.7363,55.4571,55.5052,55297.0
2019-08-02 11:30:00,57.73,57.98,57.61,57.68,36744.0,55.5822,55.8229,55.4667,55.5341,36744.0
2019-08-02 11:35:00,57.68,57.68,57.42,57.48,77675.0,55.5341,55.5341,55.2838,55.3415,77675.0
2019-08-02 11:40:00,57.51,57.75,57.43,57.46,56275.0,55.3704,55.6015,55.2934,55.3223,56275.0
2019-08-02 11:45:00,57.43,57.79,57.32,57.73,57140.0,55.2934,55.64,55.1875,55.5822,57140.0
2019-08-02 11:50:00,57.73,58.08,57.55,58.06,85303.0,55.5822,55.9192,55.4089,55.9,85303.0
2019-08-02 11:55:00,58.04,58.22,57.94,58.08,62794.0,55.8807,56.054,55.7844,55.9192,62794.0
2019-08-02 12:00:00,58.05,58.14,57.93,57.93,35361.0,55.8903,55.977,55.7748,55.7748,35361.0
2019-08-02 12:05:00,57.95,58.18,57.91,58.18,46423.0,55.7941,56.0155,55.7556,56.0155,46423.0
2019-08-02 12:10:00,58.17,58.26,58.04,58.18,46396.0,56.0059,56.0925,55.8807,56.0155,46396.0
2019-08-02 12:15:00,58.19,58.46,58.17,58.41,66924.0,56.0251,56.2851,56.0059,56.237,66924.0
2019-08-02 12:20:00,58.35,58.44,58.2,58.37,58624.0,56.1792,56.2658,56.0348,56.1984,58624.0
2019-08-02 12:25:00,58.38,58.41,58.19,58.4,28184.0,56.2081,56.237,56.0251,56.2273,28184.0
2019-08-02 12:30:00,58.4,58.45,58.12,58.21,26269.0,56.2273,56.2755,55.9577,56.0444,26269.0
2019-08-02 12:35:00,58.2,58.24,58.04,58.07,29141.0,56.0348,56.0733,55.8807,55.9096,29141.0
2019-08-02 12:40:00,58.04,58.11,57.88,57.94,41715.0,55.8807,55.9481,55.7267,55.7844,41715.0
2019-08-02 12:45:00,57.95,57.96,57.66,57.66,31278.0,55.7941,55.8037,55.5149,55.5149,31278.0
2019-08-02 12:50:00,57.66,57.81,57.61,57.69,21397.0,55.5149,55.6593,55.4667,55.5437,21397.0
2019-08-02 12:55:00,57.65,57.69,57.53,57.63,21735.0,55.5052,55.5437,55.3897,55.486,21735.0
2019-08-02 13:00:00,57.65,57.91,57.43,57.76,47353.0,55.5052,55.7556,55.2934,55.6111,47353.0
2019-08-02 13:05:00,57.72,57.81,57.55,57.81,23819.0,55.5726,55.6593,55.4089,55.6593,23819.0
2019-08-02 13:10:00,57.77,57.83,57.66,57.72,26962.0,55.6208,55.6785,55.5149,55.5726,26962.0
2019-08-02 13:15:00,57.74,57.79,57.66,57.76,10163.0,55.5919,55.64,55.5149,55.6111,10163.0
2019-08-02 13:20:00,57.78,57.99,57.72,57.77,24608.0,55.6304,55.8326,55.5726,55.6208,24608.0
2019-08-02 13:25:00,57.8,57.87,57.67,57.81,20212.0,55.6496,55.717,55.5245,55.6593,20212.0
2019-08-02 13:30:00,57.82,57.87,57.74,57.77,12400.0,55.6689,55.717,55.5919,55.6208,12400.0
2019-08-02 13:35:00,57.83,57.84,57.69,57.75,14382.0,55.6785,55.6882,55.5437,55.6015,14382.0
2019-08-02 13:40:00,57.76,58.07,57.76,58.01,34535.0,55.6111,55.9096,55.6111,55.8518,34535.0
2019-08-02 13:45:00,57.98,58.07,57.83,57.85,21667.0,55.8229,55.9096,55.6785,55.6978,21667.0
2019-08-02 13:50:00,57.8,57.84,57.66,57.8,36852.0,55.6496,55.6882,55.5149,55.6496,36852.0
2019-08-02 13:55:00,57.77,57.83,57.63,57.68,14646.0,55.6208,55.6785,55.486,55.5341,14646.0
2019-08-02 14:00:00,57.66,57.84,57.48,57.78,35086.0,55.5149,55.6882,55.3415,55.6304,35086.0
2019-08-02 14:05:00,57.8,58.02,57.78,57.79,51572.0,55.6496,55.8615,55.6304,55.64,51572.0
2019-08-02 14:10:00,57.8,57.96,57.74,57.96,33606.0,55.6496,55.8037,55.5919,55.8037,33606.0
2019-08-02 14:15:00,57.95,57.95,57.77,57.78,28002.0,55.7941,55.7941,55.6208,55.6304,28002.0
2019-08-02 14:20:00,57.82,58.11,57.82,57.97,54475.0,55.6689,55.9481,55.6689,55.8133,54475.0
2019-08-02 14:25:00,57.97,58.06,57.72,57.88,32947.0,55.8133,55.9,55.5726,55.7267,32947.0
2019-08-02 14:30:00,57.88,57.98,57.78,57.82,30942.0,55.7267,55.8229,55.6304,55.6689,30942.0
2019-08-02 14:35:00,57.82,58.11,57.82,58.11,20338.0,55.6689,55.9481,55.6689,55.9481,20338.0
2019-08-02 14:40:00,58.09,58.14,57.94,58.06,17539.0,55.9289,55.977,55.7844,55.9,17539.0
2019-08-02 14:45:00,58.07,58.16,57.75,57.86,32179.0,55.9096,55.9963,55.6015,55.7074,32179.0
2019-08-02 14:50:00,57.81,57.9,57.7,57.85,28523.0,55.6593,55.7459,55.5534,55.6978,28523.0
2019-08-02 14:55:00,57.79,57.94,57.67,57.94,101704.0,55.64,55.7844,55.5245,55.7844,101704.0
2019-08-02 15:00:00,57.92,58.03,57.84,57.9,31395.0,55.7652,55.8711,55.6882,55.7459,31395.0
2019-08-02 15:05:00,57.91,57.99,57.69,57.69,11760.0,55.7556,55.8326,55.5437,55.5437,11760.0
2019-08-02 15:10:00,57.68,57.7,57.37,57.37,38210.0,55.5341,55.5534,55.2356,55.2356,38210.0
2019-08-02 15:15:00,57.42,57.64,57.3,57.63,32222.0,55.2838,55.4956,55.1682,55.486,32222.0
2019-08-02 15:20:00,57.65,58.08,57.65,58.04,55714.0,55.5052,55.9192,55.5052,55.8807,55714.0
2019-08-02 15:25:00,58.01,58.28,57.95,58.17,96044.0,55.8518,56.1118,55.7941,56.0059,96044.0
2019-08-02 15:30:00,58.18,58.27,57.92,57.96,59806.0,56.0155,56.1022,55.7652,55.8037,59806.0
2019-08-02 15:35:00,57.97,58.46,57.9,58.37,195282.0,55.8133,56.2851,55.7459,56.1984,195282.0
2019-08-02 15:40:00,58.39,58.44,58.16,58.28,109527.0,56.2177,56.2658,55.9963,56.1118,109527.0
2019-08-02 15:45:00,58.27,58.32,58.1,58.15,38477.0,56.1022,56.1503,55.9385,55.9866,38477.0
2019-08-02 15:50:00,58.19,58.25,57.99,57.99,57384.0,56.0251,56.0829,55.8326,55.8326,57384.0
2019-08-02 15:55:00,58.0,58.41,58.0,58.16,147632.0,55.8422,56.237,55.8422,55.9963,147632.0
2019-08-05 09:30:00,55.03,55.15,54.32,54.74,349358.0,52.9827,53.0982,52.2991,52.7035,349358.0
2019-08-05 09:35:00,54.73,54.89,54.53,54.85,207791.0,52.6939,52.8479,52.5013,52.8094,207791.0
2019-08-05 09:40:00,54.84,54.92,54.5,54.61,137719.0,52.7998,52.8768,52.4724,52.5783,137719.0
2019-08-05 09:45:00,54.58,54.62,54.03,54.03,197152.0,52.5494,52.588,52.0199,52.0199,197152.0
2019-08-05 09:50:00,54.03,54.33,53.85,54.09,208970.0,52.0199,52.3087,51.8466,52.0777,208970.0
2019-08-05 09:55:00,54.09,54.28,53.97,54.14,109029.0,52.0777,52.2606,51.9621,52.1258,109029.0
2019-08-05 10:00:00,54.12,54.25,53.81,53.81,131347.0,52.1066,52.2317,51.8081,51.8081,131347.0
2019-08-05 10:05:00,53.81,53.99,53.65,53.86,90164.0,51.8081,51.9814,51.654,51.8562,90164.0
2019-08-05 10:10:00,53.86,54.08,53.79,53.94,63887.0,51.8562,52.068,51.7888,51.9332,63887.0
2019-08-05 10:15:00,53.84,54.01,53.66,53.67,102722.0,51.837,52.0006,51.6637,51.6733,102722.0
2019-08-05 10:20:00,53.68,53.87,53.4,53.46,100850.0,51.6829,51.8659,51.4133,51.4711,100850.0
2019-08-05 10:25:00,53.42,53.53,53.25,53.44,110244.0,51.4326,51.5385,51.2689,51.4519,110244.0
2019-08-05 10:30:00,53.39,53.39,53.07,53.08,100023.0,51.4037,51.4037,51.0956,51.1052,100023.0
2019-08-05 10:35:00,53.08,53.3,52.96,53.14,48300.0,51.1052,51.3171,50.9897,51.163,48300.0
2019-08-05 10:40:00,53.16,53.23,52.9,53.0,68082.0,51.1823,51.2497,50.9319,51.0282,68082.0
2019-08-05 10:45:00,52.99,53.2,52.9,52.99,58682.0,51.0186,51.2208,50.9319,51.0186,58682.0
2019-08-05 10:50:00,52.98,53.12,52.88,52.88,46075.0,51.009,51.1438,50.9127,50.9127,46075.0
2019-08-05 10:55:00,52.88,53.4,52.77,53.25,113271.0,50.9127,51.4133,50.8068,51.2689,113271.0
2019-08-05 11:00:00,53.24,53.34,53.14,53.25,69010.0,51.2593,51.3556,51.163,51.2689,69010.0
2019-08-05 11:05:00,53.25,53.45,53.17,53.28,35171.0,51.2689,51.4615,51.1919,51.2978,35171.0
2019-08-05 11:10:00,53.35,53.94,53.29,53.8,113668.0,51.3652,51.9332,51.3074,51.7985,113668.0
2019-08-05 11:15:00,53.81,53.98,53.67,53.84,95432.0,51.8081,51.9718,51.6733,51.837,95432.0
2019-08-05 11:20:00,53.8,53.99,53.58,53.58,49812.0,51.7985,51.9814,51.5866,51.5866,49812.0
2019-08-05 11:25:00,53.66,53.81,53.52,53.77,24816.0,51.6637,51.8081,51.5289,51.7696,24816.0
2019-08-05 11:30:00,53.78,53.91,53.65,53.84,39204.0,51.7792,51.9044,51.654,51.837,39204.0
2019-08-05 11:35:00,53.86,53.87,53.65,53.67,17908.0,51.8562,51.8659,51.654,51.6733,17908.0
2019-08-05 11:40:00,53.67,53.84,53.53,53.53,35474.0,51.6733,51.837,51.5385,51.5385,35474.0
2019-08-05 11:45:00,53.59,53.81,53.56,53.81,43236.0,51.5963,51.8081,51.5674,51.8081,43236.0
2019-08-05 11:50:00,53.81,53.85,53.62,53.85,49188.0,51.8081,51.8466,51.6252,51.8466,49188.0
2019-08-05 11:55:00,53.78,53.93,53.57,53.57,50139.0,51.7792,51.9236,51.577,51.577,50139.0
2019-08-05 12:00:00,53.53,53.55,53.03,53.13,87620.0,51.5385,51.5578,51.0571,51.1534,87620.0
2019-08-05 12:05:00,53.11,53.3,53.04,53.18,49604.0,51.1341,51.3171,51.0667,51.2015,49604.0
2019-08-05 12:10:00,53.19,53.27,53.0,53.27,46719.0,51.2112,51.2882,51.0282,51.2882,46719.0
2019-08-05 12:15:00,53.31,53.71,53.31,53.71,56599.0,51.3267,51.7118,51.3267,51.7118,56599.0
2019-08-05 12:20:00,53.68,53.71,53.55,53.69,50306.0,51.6829,51.7118,51.5578,51.6926,50306.0
2019-08-05 12:25:00,53.63,53.63,53.14,53.17,39371.0,51.6348,51.6348,51.163,51.1919,39371.0
2019-08-05 12:30:00,53.19,53.37,53.15,53.15,28098.0,51.2112,51.3845,51.1726,51.1726,28098.0
2019-08-05 12:35:00,53.13,53.34,53.05,53.3,35444.0,51.1534,51.3556,51.0764,51.3171,35444.0
2019-08-05 12:40:00,53.29,53.29,53.0,53.06,51609.0,51.3074,51.3074,51.0282,51.086,51609.0
2019-08-05 12:45:00,53.05,53.1,52.85,52.87,40441.0,51.0764,51.1245,50.8838,50.9031,40441.0
2019-08-05 12:50:00,52.87,53.04,52.81,52.87,57747.0,50.9031,51.0667,50.8453,50.9031,57747.0
2019-08-05 12:55:00,52.83,52.83,52.5,52.61,102245.0,50.8645,50.8645,50.5468,50.6527,102245.0
2019-08-05 13:00:00,52.59,52.87,52.51,52.77,68195.0,50.6335,50.9031,50.5565,50.8068,68195.0
2019-08-05 13:05:00,52.75,53.06,52.72,52.98,54791.0,50.7875,51.086,50.7586,51.009,54791.0
2019-08-05 13:10:00,52.98,53.1,52.96,53.02,44490.0,51.009,51.1245,50.9897,51.0475,44490.0
2019-08-05 13:15:00,53.07,53.22,52.99,53.2,61641.0,51.0956,51.24,51.0186,51.2208,61641.0
2019-08-05 13:20:00,53.17,53.29,53.05,53.15,65629.0,51.1919,51.3074,51.0764,51.1726,65629.0
2019-08-05 13:25:00,53.07,53.13,52.87,52.89,31349.0,51.0956,51.1534,50.9031,50.9223,31349.0
2019-08-05 13:30:00,52.87,52.97,52.78,52.88,39698.0,50.9031,50.9993,50.8164,50.9127,39698.0
2019-08-05 13:35:00,52.85,53.28,52.85,53.26,50589.0,50.8838,51.2978,50.8838,51.2785,50589.0
2019-08-05 13:40:00,53.3,53.34,52.6,52.72,72241.0,51.3171,51.3556,50.6431,50.7586,72241.0
2019-08-05 13:45:00,52.66,52.66,52.4,52.53,80684.0,50.7009,50.7009,50.4505,50.5757,80684.0
2019-08-05 13:50:00,52.53,52.54,52.28,52.38,45048.0,50.5757,50.5853,50.335,50.4313,45048.0
2019-08-05 13:55:00,52.36,52.42,52.25,52.37,29450.0,50.412,50.4698,50.3061,50.4217,29450.0
2019-08-05 14:00:00,52.34,52.49,52.29,52.34,28073.0,50.3928,50.5372,50.3446,50.3928,28073.0
2019-08-05 14:05:00,52.36,52.49,52.27,52.35,54102.0,50.412,50.5372,50.3254,50.4024,54102.0
2019-08-05 14:10:00,52.31,52.53,52.27,52.5,30324.0,50.3639,50.5757,50.3254,50.5468,30324.0
2019-08-05 14:15:00,52.43,52.43,52.22,52.32,25229.0,50.4794,50.4794,50.2772,50.3735,25229.0
2019-08-05 14:20:00,52.33,52.33,52.08,52.23,41406.0,50.3831,50.3831,50.1424,50.2869,41406.0
2019-08-05 14:25:00,52.2,52.21,51.96,51.96,52695.0,50.258,50.2676,50.0269,50.0269,52695.0
2019-08-05 14:30:00,52.03,52.14,51.71,52.13,75997.0,50.0943,50.2002,49.7862,50.1906,75997.0
2019-08-05 14:35:00,52.14,52.3,52.06,52.06,64338.0,50.2002,50.3543,50.1232,50.1232,64338.0
2019-08-05 14:40:00,52.08,52.16,51.79,51.79,26737.0,50.1424,50.2195,49.8632,49.8632,26737.0
2019-08-05 14:45:00,51.8,52.23,51.79,52.08,29653.0,49.8729,50.2869,49.8632,50.1424,29653.0
2019-08-05 14:50:00,52.03,52.19,51.88,51.9,20294.0,50.0943,50.2484,49.9499,49.9691,20294.0
2019-08-05 14:55:00,51.92,52.0,51.8,51.82,20995.0,49.9884,50.0654,49.8729,49.8921,20995.0
2019-08-05 15:00:00,51.82,52.03,51.43,51.44,71585.0,49.8921,50.0943,49.5166,49.5263,71585.0
2019-08-05 15:05:00,51.41,51.46,50.95,51.01,104850.0,49.4974,49.5455,49.0545,49.1123,104850.0
2019-08-05 15:10:00,51.0,51.85,50.99,51.82,66837.0,49.1026,49.921,49.093,49.8921,66837.0
2019-08-05 15:15:00,51.75,52.19,51.49,52.09,95383.0,49.8247,50.2484,49.5744,50.1521,95383.0
2019-08-05 15:20:00,52.08,52.55,52.08,52.34,103002.0,50.1424,50.595,50.1424,50.3928,103002.0
2019-08-05 15:25:00,52.43,52.7,52.16,52.2,119688.0,50.4794,50.7394,50.2195,50.258,119688.0
2019-08-05 15:30:00,52.15,52.85,52.06,52.76,101932.0,50.2098,50.8838,50.1232,50.7971,101932.0
2019-08-05 15:35:00,52.66,53.13,52.57,53.05,98865.0,50.7009,51.1534,50.6142,51.0764,98865.0
2019-08-05 15:40:00,53.04,53.32,52.99,53.28,88143.0,51.0667,51.3363,51.0186,51.2978,88143.0
2019-08-05 15:45:00,53.3,53.44,52.96,53.11,85625.0,51.3171,51.4519,50.9897,51.1341,85625.0
2019-08-05 15:50:00,53.12,53.29,52.72,53.29,80112.0,51.1438,51.3074,50.7586,51.3074,80112.0
2019-08-05 15:55:00,53.24,53.34,52.84,52.94,132760.0,51.2593,51.3556,50.8742,50.9705,132760.0
2019-08-06 09:30:00,53.92,54.78,53.91,54.5,256933.0,51.914,52.742,51.9044,52.4724,256933.0
2019-08-06 09:35:00,54.5,54.72,54.19,54.42,171987.0,52.4724,52.6842,52.1739,52.3954,171987.0
2019-08-06 09:40:00,54.38,54.65,54.34,54.58,102889.0,52.3569,52.6168,52.3184,52.5494,102889.0
2019-08-06 09:45:00,54.56,54.57,53.6,53.75,134045.0,52.5302,52.5398,51.6059,51.7503,134045.0
2019-08-06 09:50:00,53.79,54.14,53.69,53.95,83387.0,51.7888,52.1258,51.6926,51.9429,83387.0
2019-08-06 09:55:00,54.01,54.01,53.65,53.97,52106.0,52.0006,52.0006,51.654,51.9621,52106.0
2019-08-06 10:00:00,53.94,54.13,53.55,53.83,84282.0,51.9332,52.1162,51.5578,51.8273,84282.0
2019-08-06 10:05:00,53.83,53.84,53.47,53.51,44876.0,51.8273,51.837,51.4807,51.5192,44876.0
2019-08-06 10:10:00,53.52,53.56,53.12,53.15,48055.0,51.5289,51.5674,51.1438,51.1726,48055.0
2019-08-06 10:15:00,53.13,53.26,52.97,53.0,71014.0,51.1534,51.2785,50.9993,51.0282,71014.0
2019-08-06 10:20:00,53.02,53.4,52.82,53.32,105927.0,51.0475,51.4133,50.8549,51.3363,105927.0
2019-08-06 10:25:00,53.34,53.63,53.32,53.35,58888.0,51.3556,51.6348,51.3363,51.3652,58888.0
2019-08-06 10:30:00,53.32,53.92,53.26,53.91,75632.0,51.3363,51.914,51.2785,51.9044,75632.0
2019-08-06 10:35:00,53.87,54.17,53.73,54.07,61939.0,51.8659,52.1547,51.7311,52.0584,61939.0
2019-08-06 10:40:00,54.09,54.32,53.91,53.92,60200.0,52.0777,52.2991,51.9044,51.914,60200.0
2019-08-06 10:45:00,53.85,53.86,53.29,53.29,38253.0,51.8466,51.8562,51.3074,51.3074,38253.0
2019-08-06 10:50:00,53.34,53.34,53.13,53.28,40902.0,51.3556,51.3556,51.1534,51.2978,40902.0
2019-08-06 10:55:00,53.19,53.43,53.08,53.33,34551.0,51.2112,51.4422,51.1052,51.3459,34551.0
2019-08-06 11:00:00,53.35,53.35,52.9,52.91,39750.0,51.3652,51.3652,50.9319,50.9416,39750.0
2019-08-06 11:05:00,52.91,53.12,52.76,52.83,63111.0,50.9416,51.1438,50.7971,50.8645,63111.0
2019-08-06 11:10:00,52.84,52.86,52.57,52.57,35993.0,50.8742,50.8934,50.6142,50.6142,35993.0
2019-08-06 11:15:00,52.58,52.64,52.34,52.36,66672.0,50.6238,50.6816,50.3928,50.412,66672.0
2019-08-06 11:20:00,52.33,52.87,52.3,52.81,85347.0,50.3831,50.9031,50.3543,50.8453,85347.0
2019-08-06 11:25:00,52.81,52.91,52.64,52.65,36320.0,50.8453,50.9416,50.6816,50.6912,36320.0
2019-08-06 11:30:00,52.73,52.8,52.29,52.38,44383.0,50.7683,50.8357,50.3446,50.4313,44383.0
2019-08-06 11:35:00,52.38,52.65,52.28,52.65,38855.0,50.4313,50.6912,50.335,50.6912,38855.0
2019-08-06 11:40:00,52.66,52.99,52.66,52.87,38400.0,50.7009,51.0186,50.7009,50.9031,38400.0
2019-08-06 11:45:00,52.84,53.1,52.72,53.09,58298.0,50.8742,51.1245,50.7586,51.1149,58298.0
2019-08-06 11:50:00,53.11,53.13,52.66,52.7,39358.0,51.1341,51.1534,50.7009,50.7394,39358.0
2019-08-06 11:55:00,52.71,53.09,52.63,53.05,29430.0,50.749,51.1149,50.672,51.0764,29430.0
2019-08-06 12:00:00,53.08,53.22,52.89,52.9,54708.0,51.1052,51.24,50.9223,50.9319,54708.0
2019-08-06 12:05:00,52.95,52.96,52.75,52.91,14596.0,50.9801,50.9897,50.7875,50.9416,14596.0
2019-08-06 12:10:00,52.85,53.0,52.65,52.9,32526.0,50.8838,51.0282,50.6912,50.9319,32526.0
2019-08-06 12:15:00,52.92,52.92,52.56,52.6,31412.0,50.9512,50.9512,50.6046,50.6431,31412.0
2019-08-06 12:20:00,52.62,52.82,52.61,52.73,21515.0,50.6624,50.8549,50.6527,50.7683,21515.0
2019-08-06 12:25:00,52.76,52.87,52.65,52.66,8584.0,50.7971,50.9031,50.6912,50.7009,8584.0
2019-08-06 12:30:00,52.64,52.79,52.56,52.75,20936.0,50.6816,50.826,50.6046,50.7875,20936.0
2019-08-06 12:35:00,52.81,52.96,52.79,52.93,15364.0,50.8453,50.9897,50.826,50.9608,15364.0
2019-08-06 12:40:00,52.93,53.02,52.87,53.02,13932.0,50.9608,51.0475,50.9031,51.0475,13932.0
2019-08-06 12:45:00,53.02,53.03,52.76,52.85,15525.0,51.0475,51.0571,50.7971,50.8838,15525.0
2019-08-06 12:50:00,52.84,52.87,52.73,52.83,4572.0,50.8742,50.9031,50.7683,50.8645,4572.0
2019-08-06 12:55:00,52.84,52.97,52.78,52.82,14946.0,50.8742,50.9993,50.8164,50.8549,14946.0
2019-08-06 13:00:00,52.86,53.12,52.84,53.12,17144.0,50.8934,51.1438,50.8742,51.1438,17144.0
2019-08-06 13:05:00,53.08,53.26,53.03,53.19,30250.0,51.1052,51.2785,51.0571,51.2112,30250.0
2019-08-06 13:10:00,53.15,53.2,53.08,53.14,9112.0,51.1726,51.2208,51.1052,51.163,9112.0
2019-08-06 13:15:00,53.16,53.18,53.04,53.04,7404.0,51.1823,51.2015,51.0667,51.0667,7404.0
2019-08-06 13:20:00,53.09,53.25,53.04,53.24,16822.0,51.1149,51.2689,51.0667,51.2593,16822.0
2019-08-06 13:25:00,53.28,53.4,53.23,53.23,32949.0,51.2978,51.4133,51.2497,51.2497,32949.0
2019-08-06 13:30:00,53.3,53.3,53.16,53.24,10651.0,51.3171,51.3171,51.1823,51.2593,10651.0
2019-08-06 13:35:00,53.24,53.38,53.16,53.36,24014.0,51.2593,51.3941,51.1823,51.3748,24014.0
2019-08-06 13:40:00,53.34,53.46,53.25,53.37,31214.0,51.3556,51.4711,51.2689,51.3845,31214.0
2019-08-06 13:45:00,53.35,53.4,53.28,53.4,18746.0,51.3652,51.4133,51.2978,51.4133,18746.0
2019-08-06 13:50:00,53.43,53.47,53.35,53.42,15716.0,51.4422,51.4807,51.3652,51.4326,15716.0
2019-08-06 13:55:00,53.41,53.41,53.29,53.35,17696.0,51.423,51.423,51.3074,51.3652,17696.0
2019-08-06 14:00:00,53.34,53.34,53.09,53.21,17710.0,51.3556,51.3556,51.1149,51.2304,17710.0
2019-08-06 14:05:00,53.18,53.38,53.15,53.35,21326.0,51.2015,51.3941,51.1726,51.3652,21326.0
2019-08-06 14:10:00,53.36,53.62,53.36,53.61,21286.0,51.3748,51.6252,51.3748,51.6155,21286.0
2019-08-06 14:15:00,53.62,53.89,53.62,53.86,52294.0,51.6252,51.8851,51.6252,51.8562,52294.0
2019-08-06 14:20:00,53.89,53.9,53.69,53.73,30666.0,51.8851,51.8947,51.6926,51.7311,30666.0
2019-08-06 14:25:00,53.74,53.94,53.73,53.9,22576.0,51.7407,51.9332,51.7311,51.8947,22576.0
2019-08-06 14:30:00,53.91,54.07,53.8,54.06,55268.0,51.9044,52.0584,51.7985,52.0488,55268.0
2019-08-06 14:35:00,54.01,54.09,53.93,54.0,47265.0,52.0006,52.0777,51.9236,51.991,47265.0
2019-08-06 14:40:00,53.97,54.11,53.91,54.08,21114.0,51.9621,52.0969,51.9044,52.068,21114.0
2019-08-06 14:45:00,54.08,54.08,53.92,54.02,28306.0,52.068,52.068,51.914,52.0103,28306.0
2019-08-06 14:50:00,54.05,54.12,53.75,53.82,38584.0,52.0392,52.1066,51.7503,51.8177,38584.0
2019-08-06 14:55:00,53.79,53.87,53.74,53.74,8567.0,51.7888,51.8659,51.7407,51.7407,8567.0
2019-08-06 15:00:00,53.79,53.93,53.73,53.93,31268.0,51.7888,51.9236,51.7311,51.9236,31268.0
2019-08-06 15:05:00,53.94,54.07,53.92,53.96,45433.0,51.9332,52.0584,51.914,51.9525,45433.0
2019-08-06 15:10:00,53.93,54.24,53.81,54.22,60751.0,51.9236,52.2221,51.8081,52.2028,60751.0
2019-08-06 15:15:00,54.24,54.34,54.14,54.32,62968.0,52.2221,52.3184,52.1258,52.2991,62968.0
2019-08-06 15:20:00,54.32,54.45,54.26,54.32,48239.0,52.2991,52.4243,52.2413,52.2991,48239.0
2019-08-06 15:25:00,54.34,54.36,54.03,54.14,26103.0,52.3184,52.3376,52.0199,52.1258,26103.0
2019-08-06 15:30:00,54.12,54.23,54.02,54.13,34681.0,52.1066,52.2125,52.0103,52.1162,34681.0
2019-08-06 15:35:00,54.15,54.46,54.14,54.34,60135.0,52.1354,52.4339,52.1258,52.3184,60135.0
2019-08-06 15:40:00,54.34,54.52,54.27,54.45,64240.0,52.3184,52.4917,52.251,52.4243,64240.0
2019-08-06 15:45:00,54.38,54.55,54.28,54.39,49185.0,52.3569,52.5206,52.2606,52.3665,49185.0
2019-08-06 15:50:00,54.44,54.57,54.25,54.35,80259.0,52.4146,52.5398,52.2317,52.328,80259.0
2019-08-06 15:55:00,54.34,54.47,54.23,54.38,90756.0,52.3184,52.4435,52.2125,52.3569,90756.0
2019-08-07 09:30:00,52.82,53.05,52.18,52.42,240458.0,50.8549,51.0764,50.2387,50.4698,240458.0
2019-08-07 09:35:00,52.4,52.76,52.36,52.69,124014.0,50.4505,50.7971,50.412,50.7298,124014.0
2019-08-07 09:40:00,52.71,52.71,51.93,52.05,132635.0,50.749,50.749,49.998,50.1136,132635.0
2019-08-07 09:45:00,52.05,52.09,51.57,51.9,178313.0,50.1136,50.1521,49.6514,49.9691,178313.0
2019-08-07 09:50:00,51.86,51.92,51.56,51.83,119206.0,49.9306,49.9884,49.6418,49.9017,119206.0
2019-08-07 09:55:00,51.84,51.95,51.48,51.92,145772.0,49.9114,50.0173,49.5648,49.9884,145772.0
2019-08-07 10:00:00,51.84,52.13,51.55,52.05,138458.0,49.9114,50.1906,49.6322,50.1136,138458.0
2019-08-07 10:05:00,52.04,52.42,51.95,52.4,106552.0,50.1039,50.4698,50.0173,50.4505,106552.0
2019-08-07 10:10:00,52.41,52.63,52.35,52.45,90435.0,50.4602,50.672,50.4024,50.4987,90435.0
2019-08-07 10:15:00,52.43,52.9,52.41,52.67,108646.0,50.4794,50.9319,50.4602,50.7105,108646.0
2019-08-07 10:20:00,52.67,52.72,52.53,52.56,63180.0,50.7105,50.7586,50.5757,50.6046,63180.0
2019-08-07 10:25:00,52.58,52.92,52.5,52.6,61948.0,50.6238,50.9512,50.5468,50.6431,61948.0
2019-08-07 10:30:00,52.57,53.0,52.51,52.93,96835.0,50.6142,51.0282,50.5565,50.9608,96835.0
2019-08-07 10:35:00,52.91,53.39,52.87,53.36,133392.0,50.9416,51.4037,50.9031,51.3748,133392.0
2019-08-07 10:40:00,53.36,53.39,52.93,52.95,92900.0,51.3748,51.4037,50.9608,50.9801,92900.0
2019-08-07 10:45:00,52.97,53.1,52.75,53.01,87164.0,50.9993,51.1245,50.7875,51.0378,87164.0
2019-08-07 10:50:00,53.01,53.45,52.98,53.42,130258.0,51.0378,51.4615,51.009,51.4326,130258.0
2019-08-07 10:55:00,53.4,53.49,53.15,53.26,75554.0,51.4133,51.5,51.1726,51.2785,75554.0
2019-08-07 11:00:00,53.23,53.24,52.88,53.12,60201.0,51.2497,51.2593,50.9127,51.1438,60201.0
2019-08-07 11:05:00,53.01,53.36,52.88,53.35,53143.0,51.0378,51.3748,50.9127,51.3652,53143.0
2019-08-07 11:10:00,53.34,53.64,53.26,53.4,80813.0,51.3556,51.6444,51.2785,51.4133,80813.0
2019-08-07 11:15:00,53.37,53.5,53.08,53.38,67228.0,51.3845,51.5096,51.1052,51.3941,67228.0
2019-08-07 11:20:00,53.35,53.52,53.07,53.17,39888.0,51.3652,51.5289,51.0956,51.1919,39888.0
2019-08-07 11:25:00,53.2,53.35,53.02,53.21,51927.0,51.2208,51.3652,51.0475,51.2304,51927.0
2019-08-07 11:30:00,53.16,53.28,52.92,53.28,42717.0,51.1823,51.2978,50.9512,51.2978,42717.0
2019-08-07 11:35:00,53.25,53.31,52.96,53.09,27062.0,51.2689,51.3267,50.9897,51.1149,27062.0
2019-08-07 11:40:00,53.14,53.18,52.71,52.87,58196.0,51.163,51.2015,50.749,50.9031,58196.0
2019-08-07 11:45:00,52.91,53.02,52.59,52.75,38887.0,50.9416,51.0475,50.6335,50.7875,38887.0
2019-08-07 11:50:00,52.72,52.9,52.69,52.88,46235.0,50.7586,50.9319,50.7298,50.9127,46235.0
2019-08-07 11:55:00,52.9,53.24,52.76,52.86,51884.0,50.9319,51.2593,50.7971,50.8934,51884.0
2019-08-07 12:00:00,52.91,52.97,52.75,52.78,26984.0,50.9416,50.9993,50.7875,50.8164,26984.0
2019-08-07 12:05:00,52.79,52.88,52.64,52.69,67845.0,50.826,50.9127,50.6816,50.7298,67845.0
2019-08-07 12:10:00,52.76,52.83,52.56,52.79,22634.0,50.7971,50.8645,50.6046,50.826,22634.0
2019-08-07 12:15:00,52.83,53.03,52.76,52.91,45480.0,50.8645,51.0571,50.7971,50.9416,45480.0
2019-08-07 12:20:00,52.87,52.87,52.68,52.83,25468.0,50.9031,50.9031,50.7201,50.8645,25468.0
2019-08-07 12:25:00,52.85,53.14,52.79,53.09,38030.0,50.8838,51.163,50.826,51.1149,38030.0
2019-08-07 12:30:00,53.06,53.35,52.98,53.17,66573.0,51.086,51.3652,51.009,51.1919,66573.0
2019-08-07 12:35:00,53.17,53.36,53.14,53.29,43952.0,51.1919,51.3748,51.163,51.3074,43952.0
2019-08-07 12:40:00,53.28,53.58,53.23,53.45,33789.0,51.2978,51.5866,51.2497,51.4615,33789.0
2019-08-07 12:45:00,53.4,53.5,53.25,53.25,32631.0,51.4133,51.5096,51.2689,51.2689,32631.0
2019-08-07 12:50:00,53.28,53.56,53.28,53.43,39459.0,51.2978,51.5674,51.2978,51.4422,39459.0
2019-08-07 12:55:00,53.4,53.51,53.35,53.42,34008.0,51.4133,51.5192,51.3652,51.4326,34008.0
2019-08-07 13:00:00,53.42,53.48,53.2,53.32,63150.0,51.4326,51.4904,51.2208,51.3363,63150.0
2019-08-07 13:05:00,53.33,53.67,53.29,53.65,59095.0,51.3459,51.6733,51.3074,51.654,59095.0
2019-08-07 13:10:00,53.65,53.67,53.35,53.37,63372.0,51.654,51.6733,51.3652,51.3845,63372.0
2019-08-07 13:15:00,53.42,53.47,53.32,53.37,22109.0,51.4326,51.4807,51.3363,51.3845,22109.0
2019-08-07 13:20:00,53.34,53.48,53.26,53.41,45369.0,51.3556,51.4904,51.2785,51.423,45369.0
2019-08-07 13:25:00,53.38,53.56,53.29,53.53,21579.0,51.3941,51.5674,51.3074,51.5385,21579.0
2019-08-07 13:30:00,53.54,53.94,53.53,53.82,104513.0,51.5481,51.9332,51.5385,51.8177,104513.0
2019-08-07 13:35:00,53.83,54.0,53.79,54.0,32924.0,51.8273,51.991,51.7888,51.991,32924.0
2019-08-07 13:40:00,54.0,54.22,54.0,54.1,61659.0,51.991,52.2028,51.991,52.0873,61659.0
2019-08-07 13:45:00,54.09,54.2,54.05,54.11,40868.0,52.0777,52.1836,52.0392,52.0969,40868.0
2019-08-07 13:50:00,54.12,54.19,54.02,54.11,49998.0,52.1066,52.1739,52.0103,52.0969,49998.0
2019-08-07 13:55:00,54.1,54.11,53.83,53.85,39760.0,52.0873,52.0969,51.8273,51.8466,39760.0
2019-08-07 14:00:00,53.88,54.09,53.87,54.09,33196.0,51.8755,52.0777,51.8659,52.0777,33196.0
2019-08-07 14:05:00,54.09,54.32,54.05,54.31,53749.0,52.0777,52.2991,52.0392,52.2895,53749.0
2019-08-07 14:10:00,54.31,54.35,54.11,54.14,44295.0,52.2895,52.328,52.0969,52.1258,44295.0
2019-08-07 14:15:00,54.1,54.11,53.52,53.61,82140.0,52.0873,52.0969,51.5289,51.6155,82140.0
2019-08-07 14:20:00,53.6,53.91,53.6,53.64,52656.0,51.6059,51.9044,51.6059,51.6444,52656.0
2019-08-07 14:25:00,53.66,54.09,53.61,54.08,57304.0,51.6637,52.0777,51.6155,52.068,57304.0
2019-08-07 14:30:00,54.04,54.16,53.97,54.09,29824.0,52.0295,52.1451,51.9621,52.0777,29824.0
2019-08-07 14:35:00,54.13,54.16,53.94,54.02,29291.0,52.1162,52.1451,51.9332,52.0103,29291.0
2019-08-07 14:40:00,54.0,54.49,54.0,54.42,69867.0,51.991,52.4628,51.991,52.3954,69867.0
2019-08-07 14:45:00,54.4,54.51,54.23,54.23,44333.0,52.3761,52.482,52.2125,52.2125,44333.0
2019-08-07 14:50:00,54.3,54.5,54.3,54.4,30289.0,52.2799,52.4724,52.2799,52.3761,30289.0
2019-08-07 14:55:00,54.39,54.51,54.27,54.5,23708.0,52.3665,52.482,52.251,52.4724,23708.0
2019-08-07 15:00:00,54.46,54.5,54.12,54.17,39389.0,52.4339,52.4724,52.1066,52.1547,39389.0
2019-08-07 15:05:00,54.23,54.36,54.04,54.08,24327.0,52.2125,52.3376,52.0295,52.068,24327.0
2019-08-07 15:10:00,54.05,54.07,53.8,53.81,36266.0,52.0392,52.0584,51.7985,51.8081,36266.0
2019-08-07 15:15:00,53.84,54.16,53.66,54.14,30263.0,51.837,52.1451,51.6637,52.1258,30263.0
2019-08-07 15:20:00,54.2,54.38,54.2,54.23,39381.0,52.1836,52.3569,52.1836,52.2125,39381.0
2019-08-07 15:25:00,54.34,54.46,54.23,54.44,20258.0,52.3184,52.4339,52.2125,52.4146,20258.0
2019-08-07 15:30:00,54.43,54.64,54.41,54.42,44464.0,52.405,52.6072,52.3858,52.3954,44464.0
2019-08-07 15:35:00,54.41,54.72,54.32,54.72,45132.0,52.3858,52.6842,52.2991,52.6842,45132.0
2019-08-07 15:40:00,54.71,54.75,54.5,54.74,59644.0,52.6746,52.7131,52.4724,52.7035,59644.0
2019-08-07 15:45:00,54.69,54.74,54.35,54.37,44385.0,52.6553,52.7035,52.328,52.3473,44385.0
2019-08-07 15:50:00,54.32,54.32,54.09,54.09,54633.0,52.2991,52.2991,52.0777,52.0777,54633.0
2019-08-07 15:55:00,54.06,54.47,54.06,54.33,81083.0,52.0488,52.4435,52.0488,52.3087,81083.0
2019-08-08 09:30:00,55.24,55.67,55.18,55.49,190533.0,53.1849,53.5989,53.1271,53.4256,190533.0
2019-08-08 09:35:00,55.44,55.73,55.27,55.58,122343.0,53.3774,53.6567,53.2138,53.5122,122343.0
2019-08-08 09:40:00,55.65,55.86,55.43,55.75,86414.0,53.5796,53.7818,53.3678,53.6759,86414.0
2019-08-08 09:45:00,55.75,55.81,55.33,55.57,87112.0,53.6759,53.7337,53.2715,53.5026,87112.0
2019-08-08 09:50:00,55.53,55.65,55.05,55.64,88918.0,53.4641,53.5796,53.002,53.57,88918.0
2019-08-08 09:55:00,55.62,56.0,55.5,55.77,103525.0,53.5507,53.9166,53.4352,53.6952,103525.0
2019-08-08 10:00:00,55.86,55.97,55.78,55.97,60060.0,53.7818,53.8877,53.7048,53.8877,60060.0
2019-08-08 10:05:00,55.97,55.98,55.79,55.8,52972.0,53.8877,53.8974,53.7144,53.7241,52972.0
2019-08-08 10:10:00,55.8,56.03,55.72,55.94,92054.0,53.7241,53.9455,53.647,53.8588,92054.0
2019-08-08 10:15:00,55.97,56.19,55.9,56.19,51928.0,53.8877,54.0995,53.8203,54.0995,51928.0
2019-08-08 10:20:00,56.2,56.2,56.01,56.16,83763.0,54.1092,54.1092,53.9262,54.0707,83763.0
2019-08-08 10:25:00,56.2,56.33,56.17,56.27,43591.0,54.1092,54.2343,54.0803,54.1766,43591.0
2019-08-08 10:30:00,56.28,56.51,56.28,56.44,80563.0,54.1862,54.4076,54.1862,54.3402,80563.0
2019-08-08 10:35:00,56.44,56.69,56.43,56.66,51076.0,54.3402,54.5809,54.3306,54.5521,51076.0
2019-08-08 10:40:00,56.63,56.76,56.58,56.71,31902.0,54.5232,54.6483,54.475,54.6002,31902.0
2019-08-08 10:45:00,56.72,56.74,56.66,56.72,11349.0,54.6098,54.6291,54.5521,54.6098,11349.0
2019-08-08 10:50:00,56.71,56.92,56.71,56.89,29541.0,54.6002,54.8024,54.6002,54.7735,29541.0
2019-08-08 10:55:00,56.88,56.96,56.81,56.92,47329.0,54.7639,54.8409,54.6965,54.8024,47329.0
2019-08-08 11:00:00,56.91,56.99,56.78,56.99,41046.0,54.7928,54.8698,54.6676,54.8698,41046.0
2019-08-08 11:05:00,56.98,56.98,56.76,56.96,41752.0,54.8602,54.8602,54.6483,54.8409,41752.0
2019-08-08 11:10:00,56.96,57.06,56.89,56.97,50346.0,54.8409,54.9372,54.7735,54.8505,50346.0
2019-08-08 11:15:00,56.97,57.18,56.97,57.05,45711.0,54.8505,55.0527,54.8505,54.9275,45711.0
2019-08-08 11:20:00,57.05,57.17,56.96,57.17,32307.0,54.9275,55.0431,54.8409,55.0431,32307.0
2019-08-08 11:25:00,57.16,57.17,56.96,56.98,28421.0,55.0335,55.0431,54.8409,54.8602,28421.0
2019-08-08 11:30:00,56.91,57.08,56.87,57.05,22240.0,54.7928,54.9564,54.7542,54.9275,22240.0
2019-08-08 11:35:00,57.09,57.17,57.0,57.11,21907.0,54.9661,55.0431,54.8794,54.9853,21907.0
2019-08-08 11:40:00,57.18,57.3,57.18,57.29,24586.0,55.0527,55.1682,55.0527,55.1586,24586.0
2019-08-08 11:45:00,57.3,57.39,57.24,57.29,28009.0,55.1682,55.2549,55.1105,55.1586,28009.0
2019-08-08 11:50:00,57.26,57.32,57.22,57.32,16321.0,55.1297,55.1875,55.0912,55.1875,16321.0
2019-08-08 11:55:00,57.32,57.35,57.14,57.27,19343.0,55.1875,55.2164,55.0142,55.1394,19343.0
2019-08-08 12:00:00,57.28,57.35,57.09,57.14,22462.0,55.149,55.2164,54.9661,55.0142,22462.0
2019-08-08 12:05:00,57.15,57.28,57.13,57.26,19945.0,55.0238,55.149,55.0046,55.1297,19945.0
2019-08-08 12:10:00,57.27,57.39,57.27,57.27,28441.0,55.1394,55.2549,55.1394,55.1394,28441.0
2019-08-08 12:15:00,57.3,57.52,57.3,57.52,35562.0,55.1682,55.3801,55.1682,55.3801,35562.0
2019-08-08 12:20:00,57.52,57.53,57.34,57.34,41954.0,55.3801,55.3897,55.2068,55.2068,41954.0
2019-08-08 12:25:00,57.39,57.43,57.32,57.36,21097.0,55.2549,55.2934,55.1875,55.226,21097.0
2019-08-08 12:30:00,57.37,57.44,57.31,57.34,27601.0,55.2356,55.303,55.1779,55.2068,27601.0
2019-08-08 12:35:00,57.34,57.41,57.17,57.24,36393.0,55.2068,55.2742,55.0431,55.1105,36393.0
2019-08-08 12:40:00,57.25,57.34,57.02,57.14,28652.0,55.1201,55.2068,54.8987,55.0142,28652.0
2019-08-08 12:45:00,57.16,57.19,57.02,57.08,13259.0,55.0335,55.0623,54.8987,54.9564,13259.0
2019-08-08 12:50:00,57.1,57.31,57.08,57.25,22350.0,54.9757,55.1779,54.9564,55.1201,22350.0
2019-08-08 12:55:00,57.27,57.3,57.22,57.3,14111.0,55.1394,55.1682,55.0912,55.1682,14111.0
2019-08-08 13:00:00,57.32,57.54,57.3,57.53,28758.0,55.1875,55.3993,55.1682,55.3897,28758.0
2019-08-08 13:05:00,57.51,57.52,57.35,57.38,35492.0,55.3704,55.3801,55.2164,55.2453,35492.0
2019-08-08 13:10:00,57.35,57.39,57.31,57.31,20890.0,55.2164,55.2549,55.1779,55.1779,20890.0
2019-08-08 13:15:00,57.32,57.4,57.26,57.32,14605.0,55.1875,55.2645,55.1297,55.1875,14605.0
2019-08-08 13:20:00,57.3,57.36,57.24,57.25,18320.0,55.1682,55.226,55.1105,55.1201,18320.0
2019-08-08 13:25:00,57.26,57.27,57.16,57.21,22222.0,55.1297,55.1394,55.0335,55.0816,22222.0
2019-08-08 13:30:00,57.22,57.37,57.22,57.3,22139.0,55.0912,55.2356,55.0912,55.1682,22139.0
2019-08-08 13:35:00,57.34,57.4,57.24,57.3,32631.0,55.2068,55.2645,55.1105,55.1682,32631.0
2019-08-08 13:40:00,57.3,57.36,57.29,57.31,9019.0,55.1682,55.226,55.1586,55.1779,9019.0
2019-08-08 13:45:00,57.34,57.49,57.29,57.49,18930.0,55.2068,55.3512,55.1586,55.3512,18930.0
2019-08-08 13:50:00,57.45,57.54,57.45,57.53,18559.0,55.3127,55.3993,55.3127,55.3897,18559.0
2019-08-08 13:55:00,57.53,57.58,57.49,57.49,17751.0,55.3897,55.4378,55.3512,55.3512,17751.0
2019-08-08 14:00:00,57.5,57.5,57.22,57.28,17279.0,55.3608,55.3608,55.0912,55.149,17279.0
2019-08-08 14:05:00,57.25,57.38,57.16,57.22,33895.0,55.1201,55.2453,55.0335,55.0912,33895.0
2019-08-08 14:10:00,57.21,57.48,57.15,57.47,35255.0,55.0816,55.3415,55.0238,55.3319,35255.0
2019-08-08 14:15:00,57.47,57.53,57.41,57.43,16378.0,55.3319,55.3897,55.2742,55.2934,16378.0
2019-08-08 14:20:00,57.46,57.57,57.39,57.46,25735.0,55.3223,55.4282,55.2549,55.3223,25735.0
2019-08-08 14:25:00,57.48,57.54,57.41,57.42,17556.0,55.3415,55.3993,55.2742,55.2838,17556.0
2019-08-08 14:30:00,57.42,57.56,57.36,57.36,23873.0,55.2838,55.4186,55.226,55.226,23873.0
2019-08-08 14:35:00,57.38,57.53,57.32,57.5,26411.0,55.2453,55.3897,55.1875,55.3608,26411.0
2019-08-08 14:40:00,57.51,57.61,57.48,57.57,18575.0,55.3704,55.4667,55.3415,55.4282,18575.0
2019-08-08 14:45:00,57.58,57.62,57.18,57.26,33727.0,55.4378,55.4763,55.0527,55.1297,33727.0
2019-08-08 14:50:00,57.3,57.56,57.3,57.47,21912.0,55.1682,55.4186,55.1682,55.3319,21912.0
2019-08-08 14:55:00,57.47,57.7,57.47,57.63,19759.0,55.3319,55.5534,55.3319,55.486,19759.0
2019-08-08 15:00:00,57.59,57.75,57.58,57.75,28811.0,55.4475,55.6015,55.4378,55.6015,28811.0
2019-08-08 15:05:00,57.73,57.8,57.69,57.8,26619.0,55.5822,55.6496,55.5437,55.6496,26619.0
2019-08-08 15:10:00,57.79,57.79,57.64,57.7,43820.0,55.64,55.64,55.4956,55.5534,43820.0
2019-08-08 15:15:00,57.73,57.74,57.51,57.57,64023.0,55.5822,55.5919,55.3704,55.4282,64023.0
2019-08-08 15:20:00,57.58,57.67,57.53,57.67,26485.0,55.4378,55.5245,55.3897,55.5245,26485.0
2019-08-08 15:25:00,57.69,57.73,57.55,57.67,44329.0,55.5437,55.5822,55.4089,55.5245,44329.0
2019-08-08 15:30:00,57.64,57.84,57.64,57.73,54857.0,55.4956,55.6882,55.4956,55.5822,54857.0
2019-08-08 15:35:00,57.75,57.76,57.58,57.65,42063.0,55.6015,55.6111,55.4378,55.5052,42063.0
2019-08-08 15:40:00,57.67,57.89,57.66,57.83,75741.0,55.5245,55.7363,55.5149,55.6785,75741.0
2019-08-08 15:45:00,57.82,57.92,57.61,57.64,79711.0,55.6689,55.7652,55.4667,55.4956,79711.0
2019-08-08 15:50:00,57.6,57.7,57.57,57.61,74432.0,55.4571,55.5534,55.4282,55.4667,74432.0
2019-08-08 15:55:00,57.62,57.84,57.45,57.84,164413.0,55.4763,55.6882,55.3127,55.6882,164413.0
2019-08-09 09:30:00,57.3,57.35,56.62,56.9,96200.0,55.1682,55.2164,54.5135,54.7831,96200.0
2019-08-09 09:35:00,56.87,57.14,56.76,56.86,106736.0,54.7542,55.0142,54.6483,54.7446,106736.0
2019-08-09 09:40:00,56.86,56.88,56.49,56.58,74088.0,54.7446,54.7639,54.3884,54.475,74088.0
2019-08-09 09:45:00,56.56,56.75,56.38,56.42,68351.0,54.4558,54.6387,54.2825,54.321,68351.0
2019-08-09 09:50:00,56.42,56.44,56.11,56.24,72519.0,54.321,54.3402,54.0225,54.1477,72519.0
2019-08-09 09:55:00,56.31,56.45,56.21,56.27,74293.0,54.2151,54.3499,54.1188,54.1766,74293.0
2019-08-09 10:00:00,56.27,56.53,56.25,56.46,83864.0,54.1766,54.4269,54.1573,54.3595,83864.0
2019-08-09 10:05:00,56.51,56.57,55.98,56.02,109948.0,54.4076,54.4654,53.8974,53.9359,109948.0
2019-08-09 10:10:00,56.02,56.48,56.0,56.42,53459.0,53.9359,54.3788,53.9166,54.321,53459.0
2019-08-09 10:15:00,56.46,56.5,56.12,56.24,83864.0,54.3595,54.398,54.0321,54.1477,83864.0
2019-08-09 10:20:00,56.2,56.27,55.86,55.96,71308.0,54.1092,54.1766,53.7818,53.8781,71308.0
2019-08-09 10:25:00,55.96,56.03,55.75,55.75,43487.0,53.8781,53.9455,53.6759,53.6759,43487.0
2019-08-09 10:30:00,55.75,55.88,55.33,55.39,83552.0,53.6759,53.8011,53.2715,53.3293,83552.0
2019-08-09 10:35:00,55.37,55.69,55.35,55.6,69464.0,53.31,53.6181,53.2908,53.5315,69464.0
2019-08-09 10:40:00,55.62,55.62,55.45,55.6,42575.0,53.5507,53.5507,53.3871,53.5315,42575.0
2019-08-09 10:45:00,55.6,55.7,55.44,55.62,50613.0,53.5315,53.6278,53.3774,53.5507,50613.0
2019-08-09 10:50:00,55.62,55.85,55.61,55.67,65382.0,53.5507,53.7722,53.5411,53.5989,65382.0
2019-08-09 10:55:00,55.6,55.74,55.54,55.58,53740.0,53.5315,53.6663,53.4737,53.5122,53740.0
2019-08-09 11:00:00,55.56,55.63,55.4,55.53,45085.0,53.493,53.5604,53.3389,53.4641,45085.0
2019-08-09 11:05:00,55.46,55.49,55.23,55.31,49440.0,53.3967,53.4256,53.1753,53.2523,49440.0
2019-08-09 11:10:00,55.29,55.59,55.29,55.57,16860.0,53.233,53.5219,53.233,53.5026,16860.0
2019-08-09 11:15:00,55.54,55.74,55.42,55.43,51670.0,53.4737,53.6663,53.3582,53.3678,51670.0
2019-08-09 11:20:00,55.44,55.47,55.17,55.18,39798.0,53.3774,53.4063,53.1175,53.1271,39798.0
2019-08-09 11:25:00,55.16,55.21,54.96,54.96,95234.0,53.1079,53.156,52.9153,52.9153,95234.0
2019-08-09 11:30:00,54.95,55.32,54.95,55.31,70850.0,52.9057,53.2619,52.9057,53.2523,70850.0
2019-08-09 11:35:00,55.24,55.37,55.15,55.15,62007.0,53.1849,53.31,53.0982,53.0982,62007.0
2019-08-09 11:40:00,55.15,55.27,55.1,55.16,37611.0,53.0982,53.2138,53.0501,53.1079,37611.0
2019-08-09 11:45:00,55.1,55.41,55.08,55.39,43270.0,53.0501,53.3486,53.0308,53.3293,43270.0
2019-08-09 11:50:00,55.38,55.41,55.29,55.29,33646.0,53.3197,53.3486,53.233,53.233,33646.0
2019-08-09 11:55:00,55.22,55.38,55.19,55.32,31354.0,53.1656,53.3197,53.1367,53.2619,31354.0
2019-08-09 12:00:00,55.35,55.6,55.34,55.6,58775.0,53.2908,53.5315,53.2812,53.5315,58775.0
2019-08-09 12:05:00,55.64,55.7,55.51,55.59,37508.0,53.57,53.6278,53.4448,53.5219,37508.0
2019-08-09 12:10:00,55.61,55.71,55.46,55.47,23109.0,53.5411,53.6374,53.3967,53.4063,23109.0
2019-08-09 12:15:00,55.46,55.47,55.17,55.18,55310.0,53.3967,53.4063,53.1175,53.1271,55310.0
2019-08-09 12:20:00,55.24,55.38,55.12,55.27,16326.0,53.1849,53.3197,53.0693,53.2138,16326.0
2019-08-09 12:25:00,55.24,55.36,55.09,55.22,50812.0,53.1849,53.3004,53.0405,53.1656,50812.0
2019-08-09 12:30:00,55.21,55.36,55.11,55.33,19049.0,53.156,53.3004,53.0597,53.2715,19049.0
2019-08-09 12:35:00,55.34,55.38,55.15,55.29,16813.0,53.2812,53.3197,53.0982,53.233,16813.0
2019-08-09 12:40:00,55.29,55.45,55.18,55.33,31535.0,53.233,53.3871,53.1271,53.2715,31535.0
2019-08-09 12:45:00,55.31,55.48,55.22,55.46,25147.0,53.2523,53.416,53.1656,53.3967,25147.0
2019-08-09 12:50:00,55.47,56.09,55.44,56.09,68029.0,53.4063,54.0033,53.3774,54.0033,68029.0
2019-08-09 12:55:00,56.09,56.19,55.62,55.64,92288.0,54.0033,54.0995,53.5507,53.57,92288.0
2019-08-09 13:00:00,55.57,55.66,55.46,55.49,49052.0,53.5026,53.5893,53.3967,53.4256,49052.0
2019-08-09 13:05:00,55.53,55.63,55.39,55.52,18470.0,53.4641,53.5604,53.3293,53.4545,18470.0
2019-08-09 13:10:00,55.46,55.79,55.39,55.77,59838.0,53.3967,53.7144,53.3293,53.6952,59838.0
2019-08-09 13:15:00,55.79,55.96,55.74,55.87,34903.0,53.7144,53.8781,53.6663,53.7914,34903.0
2019-08-09 13:20:00,55.88,56.01,55.82,55.87,48147.0,53.8011,53.9262,53.7433,53.7914,48147.0
2019-08-09 13:25:00,55.9,56.08,55.86,56.03,32861.0,53.8203,53.9936,53.7818,53.9455,32861.0
2019-08-09 13:30:00,56.05,56.37,56.04,56.2,74076.0,53.9648,54.2728,53.9551,54.1092,74076.0
2019-08-09 13:35:00,56.21,56.23,56.08,56.11,35221.0,54.1188,54.1381,53.9936,54.0225,35221.0
2019-08-09 13:40:00,56.1,56.15,56.02,56.03,10347.0,54.0129,54.061,53.9359,53.9455,10347.0
2019-08-09 13:45:00,56.09,56.09,55.88,55.99,27761.0,54.0033,54.0033,53.8011,53.907,27761.0
2019-08-09 13:50:00,55.98,56.04,55.85,55.94,31958.0,53.8974,53.9551,53.7722,53.8588,31958.0
2019-08-09 13:55:00,55.92,55.99,55.65,55.65,20623.0,53.8396,53.907,53.5796,53.5796,20623.0
2019-08-09 14:00:00,55.68,55.78,55.57,55.78,16186.0,53.6085,53.7048,53.5026,53.7048,16186.0
2019-08-09 14:05:00,55.77,55.88,55.64,55.68,17334.0,53.6952,53.8011,53.57,53.6085,17334.0
2019-08-09 14:10:00,55.72,55.75,55.6,55.6,10263.0,53.647,53.6759,53.5315,53.5315,10263.0
2019-08-09 14:15:00,55.64,55.65,55.48,55.54,17184.0,53.57,53.5796,53.416,53.4737,17184.0
2019-08-09 14:20:00,55.55,55.71,55.4,55.71,28763.0,53.4834,53.6374,53.3389,53.6374,28763.0
2019-08-09 14:25:00,55.7,55.81,55.67,55.72,30639.0,53.6278,53.7337,53.5989,53.647,30639.0
2019-08-09 14:30:00,55.68,55.82,55.67,55.67,7085.0,53.6085,53.7433,53.5989,53.5989,7085.0
2019-08-09 14:35:00,55.65,55.7,55.5,55.63,19399.0,53.5796,53.6278,53.4352,53.5604,19399.0
2019-08-09 14:40:00,55.68,55.76,55.66,55.73,5774.0,53.6085,53.6855,53.5893,53.6567,5774.0
2019-08-09 14:45:00,55.73,55.82,55.65,55.79,22287.0,53.6567,53.7433,53.5796,53.7144,22287.0
2019-08-09 14:50:00,55.72,55.74,55.44,55.57,21258.0,53.647,53.6663,53.3774,53.5026,21258.0
2019-08-09 14:55:00,55.59,55.8,55.59,55.68,13960.0,53.5219,53.7241,53.5219,53.6085,13960.0
2019-08-09 15:00:00,55.7,55.9,55.57,55.85,28002.0,53.6278,53.8203,53.5026,53.7722,28002.0
2019-08-09 15:05:00,55.84,56.11,55.82,56.02,31918.0,53.7626,54.0225,53.7433,53.9359,31918.0
2019-08-09 15:10:00,56.02,56.02,55.85,55.92,12922.0,53.9359,53.9359,53.7722,53.8396,12922.0
2019-08-09 15:15:00,55.94,55.94,55.71,55.78,68460.0,53.8588,53.8588,53.6374,53.7048,68460.0
2019-08-09 15:20:00,55.78,55.91,55.74,55.91,33173.0,53.7048,53.83,53.6663,53.83,33173.0
2019-08-09 15:25:00,55.92,55.98,55.78,55.98,26565.0,53.8396,53.8974,53.7048,53.8974,26565.0
2019-08-09 15:30:00,55.93,56.15,55.9,56.07,68077.0,53.8492,54.061,53.8203,53.984,68077.0
2019-08-09 15:35:00,56.04,56.19,56.03,56.16,32643.0,53.9551,54.0995,53.9455,54.0707,32643.0
2019-08-09 15:40:00,56.11,56.13,56.0,56.02,36762.0,54.0225,54.0418,53.9166,53.9359,36762.0
2019-08-09 15:45:00,56.05,56.14,55.99,56.01,34307.0,53.9648,54.0514,53.907,53.9262,34307.0
2019-08-09 15:50:00,56.01,56.08,55.95,55.99,62612.0,53.9262,53.9936,53.8685,53.907,62612.0
2019-08-09 15:55:00,55.98,55.99,55.5,55.59,163813.0,53.8974,53.907,53.4352,53.5219,163813.0
2019-08-12 09:30:00,54.71,55.06,54.37,54.4,156357.0,52.6746,53.0116,52.3473,52.3761,156357.0
2019-08-12 09:35:00,54.5,54.52,54.05,54.11,93848.0,52.4724,52.4917,52.0392,52.0969,93848.0
2019-08-12 09:40:00,54.13,54.13,53.83,53.98,78847.0,52.1162,52.1162,51.8273,51.9718,78847.0
2019-08-12 09:45:00,54.02,54.17,53.82,53.94,91635.0,52.0103,52.1547,51.8177,51.9332,91635.0
2019-08-12 09:50:00,53.98,54.09,53.7,53.8,69821.0,51.9718,52.0777,51.7022,51.7985,69821.0
2019-08-12 09:55:00,53.79,53.93,53.76,53.82,43649.0,51.7888,51.9236,51.7599,51.8177,43649.0
2019-08-12 10:00:00,53.78,54.06,53.76,53.83,54324.0,51.7792,52.0488,51.7599,51.8273,54324.0
2019-08-12 10:05:00,53.79,53.79,53.59,53.7,49483.0,51.7888,51.7888,51.5963,51.7022,49483.0
2019-08-12 10:10:00,53.66,53.82,53.6,53.79,52081.0,51.6637,51.8177,51.6059,51.7888,52081.0
2019-08-12 10:15:00,53.8,53.96,53.61,53.9,55632.0,51.7985,51.9525,51.6155,51.8947,55632.0
2019-08-12 10:20:00,53.91,54.12,53.84,54.1,79726.0,51.9044,52.1066,51.837,52.0873,79726.0
2019-08-12 10:25:00,54.13,54.2,53.99,54.04,74077.0,52.1162,52.1836,51.9814,52.0295,74077.0
2019-08-12 10:30:00,54.03,54.18,53.87,53.93,85774.0,52.0199,52.1643,51.8659,51.9236,85774.0
2019-08-12 10:35:00,53.92,54.02,53.82,54.01,33488.0,51.914,52.0103,51.8177,52.0006,33488.0
2019-08-12 10:40:00,54.04,54.12,53.85,53.99,41953.0,52.0295,52.1066,51.8466,51.9814,41953.0
2019-08-12 10:45:00,54.01,54.22,53.91,54.22,51263.0,52.0006,52.2028,51.9044,52.2028,51263.0
2019-08-12 10:50:00,54.21,54.44,54.15,54.44,56863.0,52.1932,52.4146,52.1354,52.4146,56863.0
2019-08-12 10:55:00,54.44,54.48,54.33,54.44,30847.0,52.4146,52.4532,52.3087,52.4146,30847.0
2019-08-12 11:00:00,54.39,54.44,54.25,54.26,22986.0,52.3665,52.4146,52.2317,52.2413,22986.0
2019-08-12 11:05:00,54.23,54.31,54.18,54.19,21099.0,52.2125,52.2895,52.1643,52.1739,21099.0
2019-08-12 11:10:00,54.18,54.18,53.79,53.79,47528.0,52.1643,52.1643,51.7888,51.7888,47528.0
2019-08-12 11:15:00,53.78,53.99,53.77,53.89,37218.0,51.7792,51.9814,51.7696,51.8851,37218.0
2019-08-12 11:20:00,53.94,54.2,53.91,54.2,30087.0,51.9332,52.1836,51.9044,52.1836,30087.0
2019-08-12 11:25:00,54.18,54.25,54.16,54.24,17092.0,52.1643,52.2317,52.1451,52.2221,17092.0
2019-08-12 11:30:00,54.2,54.29,53.81,53.84,37998.0,52.1836,52.2702,51.8081,51.837,37998.0
2019-08-12 11:35:00,53.84,53.94,53.82,53.83,22681.0,51.837,51.9332,51.8177,51.8273,22681.0
2019-08-12 11:40:00,53.82,54.02,53.78,54.01,26806.0,51.8177,52.0103,51.7792,52.0006,26806.0
2019-08-12 11:45:00,54.02,54.27,54.01,54.27,44084.0,52.0103,52.251,52.0006,52.251,44084.0
2019-08-12 11:50:00,54.28,54.29,54.14,54.18,13435.0,52.2606,52.2702,52.1258,52.1643,13435.0
2019-08-12 11:55:00,54.18,54.2,54.08,54.1,20613.0,52.1643,52.1836,52.068,52.0873,20613.0
2019-08-12 12:00:00,54.08,54.08,53.86,53.94,11567.0,52.068,52.068,51.8562,51.9332,11567.0
2019-08-12 12:05:00,53.94,54.04,53.87,53.98,15193.0,51.9332,52.0295,51.8659,51.9718,15193.0
2019-08-12 12:10:00,53.98,54.09,53.98,54.01,9718.0,51.9718,52.0777,51.9718,52.0006,9718.0
2019-08-12 12:15:00,54.0,54.16,53.9,54.14,21202.0,51.991,52.1451,51.8947,52.1258,21202.0
2019-08-12 12:20:00,54.16,54.3,54.14,54.23,38353.0,52.1451,52.2799,52.1258,52.2125,38353.0
2019-08-12 12:25:00,54.23,54.31,54.16,54.27,32521.0,52.2125,52.2895,52.1451,52.251,32521.0
2019-08-12 12:30:00,54.25,54.33,54.22,54.24,25232.0,52.2317,52.3087,52.2028,52.2221,25232.0
2019-08-12 12:35:00,54.2,54.23,54.14,54.22,10899.0,52.1836,52.2125,52.1258,52.2028,10899.0
2019-08-12 12:40:00,54.21,54.21,53.94,53.98,54940.0,52.1932,52.1932,51.9332,51.9718,54940.0
2019-08-12 12:45:00,53.94,54.04,53.91,54.04,20045.0,51.9332,52.0295,51.9044,52.0295,20045.0
2019-08-12 12:50:00,54.06,54.13,53.91,53.96,10073.0,52.0488,52.1162,51.9044,51.9525,10073.0
2019-08-12 12:55:00,53.95,54.15,53.94,54.09,14178.0,51.9429,52.1354,51.9332,52.0777,14178.0
2019-08-12 13:00:00,54.05,54.1,53.97,54.05,11903.0,52.0392,52.0873,51.9621,52.0392,11903.0
2019-08-12 13:05:00,54.07,54.15,53.97,53.98,11468.0,52.0584,52.1354,51.9621,51.9718,11468.0
2019-08-12 13:10:00,53.97,54.03,53.94,54.02,24573.0,51.9621,52.0199,51.9332,52.0103,24573.0
2019-08-12 13:15:00,54.05,54.05,53.8,53.83,16135.0,52.0392,52.0392,51.7985,51.8273,16135.0
2019-08-12 13:20:00,53.83,53.93,53.75,53.75,14023.0,51.8273,51.9236,51.7503,51.7503,14023.0
2019-08-12 13:25:00,53.77,53.92,53.77,53.87,50778.0,51.7696,51.914,51.7696,51.8659,50778.0
2019-08-12 13:30:00,53.85,53.88,53.76,53.86,22465.0,51.8466,51.8755,51.7599,51.8562,22465.0
2019-08-12 13:35:00,53.87,53.89,53.67,53.68,32096.0,51.8659,51.8851,51.6733,51.6829,32096.0
2019-08-12 13:40:00,53.71,53.8,53.5,53.57,103053.0,51.7118,51.7985,51.5096,51.577,103053.0
2019-08-12 13:45:00,53.57,53.66,53.46,53.63,41342.0,51.577,51.6637,51.4711,51.6348,41342.0
2019-08-12 13:50:00,53.64,53.7,53.58,53.7,41754.0,51.6444,51.7022,51.5866,51.7022,41754.0
2019-08-12 13:55:00,53.68,53.71,53.63,53.67,33175.0,51.6829,51.7118,51.6348,51.6733,33175.0
2019-08-12 14:00:00,53.64,53.69,53.53,53.67,23089.0,51.6444,51.6926,51.5385,51.6733,23089.0
2019-08-12 14:05:00,53.63,53.68,53.52,53.65,11886.0,51.6348,51.6829,51.5289,51.654,11886.0
2019-08-12 14:10:00,53.65,53.8,53.58,53.77,39138.0,51.654,51.7985,51.5866,51.7696,39138.0
2019-08-12 14:15:00,53.8,53.83,53.57,53.58,29892.0,51.7985,51.8273,51.577,51.5866,29892.0
2019-08-12 14:20:00,53.57,53.63,53.51,53.63,21321.0,51.577,51.6348,51.5192,51.6348,21321.0
2019-08-12 14:25:00,53.61,53.64,53.47,53.48,33553.0,51.6155,51.6444,51.4807,51.4904,33553.0
2019-08-12 14:30:00,53.48,53.55,53.37,53.45,32142.0,51.4904,51.5578,51.3845,51.4615,32142.0
2019-08-12 14:35:00,53.41,53.53,53.4,53.45,18189.0,51.423,51.5385,51.4133,51.4615,18189.0
2019-08-12 14:40:00,53.46,53.47,53.08,53.17,75026.0,51.4711,51.4807,51.1052,51.1919,75026.0
2019-08-12 14:45:00,53.18,53.23,53.1,53.13,39508.0,51.2015,51.2497,51.1245,51.1534,39508.0
2019-08-12 14:50:00,53.19,53.34,53.12,53.18,24836.0,51.2112,51.3556,51.1438,51.2015,24836.0
2019-08-12 14:55:00,53.19,53.26,53.09,53.22,53963.0,51.2112,51.2785,51.1149,51.24,53963.0
2019-08-12 15:00:00,53.23,53.49,53.19,53.37,68795.0,51.2497,51.5,51.2112,51.3845,68795.0
2019-08-12 15:05:00,53.36,53.52,53.26,53.34,61530.0,51.3748,51.5289,51.2785,51.3556,61530.0
2019-08-12 15:10:00,53.3,53.36,53.25,53.28,17087.0,51.3171,51.3748,51.2689,51.2978,17087.0
2019-08-12 15:15:00,53.31,53.45,53.28,53.35,19612.0,51.3267,51.4615,51.2978,51.3652,19612.0
2019-08-12 15:20:00,53.33,53.38,53.29,53.34,16786.0,51.3459,51.3941,51.3074,51.3556,16786.0
2019-08-12 15:25:00,53.35,53.5,53.3,53.49,19345.0,51.3652,51.5096,51.3171,51.5,19345.0
2019-08-12 15:30:00,53.47,53.53,53.37,53.38,12609.0,51.4807,51.5385,51.3845,51.3941,12609.0
2019-08-12 15:35:00,53.41,53.51,53.32,53.51,4600.0,51.423,51.5192,51.3363,51.5192,4600.0
2019-08-12 15:40:00,53.54,53.56,53.48,53.48,7521.0,51.5481,51.5674,51.4904,51.4904,7521.0
2019-08-12 15:45:00,53.55,53.61,53.3,53.51,21445.0,51.5578,51.6155,51.3171,51.5192,21445.0
2019-08-12 15:50:00,53.52,53.66,53.52,53.57,36884.0,51.5289,51.6637,51.5289,51.577,36884.0
2019-08-12 15:55:00,53.57,53.62,53.41,53.45,45069.0,51.577,51.6252,51.423,51.4615,45069.0
2019-08-13 09:30:00,53.11,53.16,52.39,52.91,106825.0,51.1341,51.1823,50.4409,50.9416,106825.0
2019-08-13 09:35:00,52.96,53.92,52.93,53.7,152282.0,50.9897,51.914,50.9608,51.7022,152282.0
2019-08-13 09:40:00,53.72,53.87,53.41,53.83,103069.0,51.7214,51.8659,51.423,51.8273,103069.0
2019-08-13 09:45:00,53.86,55.52,53.75,55.29,335391.0,51.8562,53.4545,51.7503,53.233,335391.0
2019-08-13 09:50:00,55.32,55.97,55.06,55.85,251168.0,53.2619,53.8877,53.0116,53.7722,251168.0
2019-08-13 09:55:00,55.81,56.26,55.77,56.06,113608.0,53.7337,54.1669,53.6952,53.9744,113608.0
2019-08-13 10:00:00,56.12,56.12,55.71,55.83,60811.0,54.0321,54.0321,53.6374,53.7529,60811.0
2019-08-13 10:05:00,55.85,55.97,55.55,55.6,50651.0,53.7722,53.8877,53.4834,53.5315,50651.0
2019-08-13 10:10:00,55.64,55.74,55.35,55.47,60778.0,53.57,53.6663,53.2908,53.4063,60778.0
2019-08-13 10:15:00,55.5,56.24,55.5,56.24,89490.0,53.4352,54.1477,53.4352,54.1477,89490.0
2019-08-13 10:20:00,56.25,56.42,56.05,56.39,83154.0,54.1573,54.321,53.9648,54.2921,83154.0
2019-08-13 10:25:00,56.44,56.68,56.36,56.5,65289.0,54.3402,54.5713,54.2632,54.398,65289.0
2019-08-13 10:30:00,56.55,56.77,56.4,56.43,78531.0,54.4461,54.658,54.3017,54.3306,78531.0
2019-08-13 10:35:00,56.43,56.53,56.14,56.14,42606.0,54.3306,54.4269,54.0514,54.0514,42606.0
2019-08-13 10:40:00,56.18,56.19,55.69,55.79,47169.0,54.0899,54.0995,53.6181,53.7144,47169.0
2019-08-13 10:45:00,55.8,55.91,55.63,55.68,38197.0,53.7241,53.83,53.5604,53.6085,38197.0
2019-08-13 10:50:00,55.68,55.86,55.58,55.84,70012.0,53.6085,53.7818,53.5122,53.7626,70012.0
2019-08-13 10:55:00,55.8,55.93,55.48,55.48,47741.0,53.7241,53.8492,53.416,53.416,47741.0
2019-08-13 11:00:00,55.45,55.66,55.28,55.36,56898.0,53.3871,53.5893,53.2234,53.3004,56898.0
2019-08-13 11:05:00,55.31,55.63,55.24,55.56,35068.0,53.2523,53.5604,53.1849,53.493,35068.0
2019-08-13 11:10:00,55.56,55.77,55.52,55.68,24302.0,53.493,53.6952,53.4545,53.6085,24302.0
2019-08-13 11:15:00,55.74,55.78,54.98,55.11,55771.0,53.6663,53.7048,52.9346,53.0597,55771.0
2019-08-13 11:20:00,55.05,55.17,54.76,54.82,58614.0,53.002,53.1175,52.7227,52.7805,58614.0
2019-08-13 11:25:00,54.76,55.0,54.6,54.92,48657.0,52.7227,52.9538,52.5687,52.8768,48657.0
2019-08-13 11:30:00,54.88,54.89,54.63,54.74,28736.0,52.8383,52.8479,52.5976,52.7035,28736.0
2019-08-13 11:35:00,54.73,55.15,54.73,55.15,38149.0,52.6939,53.0982,52.6939,53.0982,38149.0
2019-08-13 11:40:00,55.17,55.33,55.11,55.28,35058.0,53.1175,53.2715,53.0597,53.2234,35058.0
2019-08-13 11:45:00,55.31,55.43,55.19,55.35,20511.0,53.2523,53.3678,53.1367,53.2908,20511.0
2019-08-13 11:50:00,55.37,55.43,55.17,55.33,23183.0,53.31,53.3678,53.1175,53.2715,23183.0
2019-08-13 11:55:00,55.35,55.51,55.26,55.51,38785.0,53.2908,53.4448,53.2041,53.4448,38785.0
2019-08-13 12:00:00,55.52,55.58,55.35,55.36,21359.0,53.4545,53.5122,53.2908,53.3004,21359.0
2019-08-13 12:05:00,55.37,55.44,55.26,55.35,13865.0,53.31,53.3774,53.2041,53.2908,13865.0
2019-08-13 12:10:00,55.36,55.5,55.36,55.5,12589.0,53.3004,53.4352,53.3004,53.4352,12589.0
2019-08-13 12:15:00,55.57,55.61,55.49,55.56,13724.0,53.5026,53.5411,53.4256,53.493,13724.0
2019-08-13 12:20:00,55.56,55.73,55.56,55.59,15594.0,53.493,53.6567,53.493,53.5219,15594.0
2019-08-13 12:25:00,55.55,55.59,55.45,55.45,8868.0,53.4834,53.5219,53.3871,53.3871,8868.0
2019-08-13 12:30:00,55.42,55.47,55.27,55.31,20015.0,53.3582,53.4063,53.2138,53.2523,20015.0
2019-08-13 12:35:00,55.32,55.4,55.27,55.34,16010.0,53.2619,53.3389,53.2138,53.2812,16010.0
2019-08-13 12:40:00,55.3,55.39,55.25,55.32,12563.0,53.2427,53.3293,53.1945,53.2619,12563.0
2019-08-13 12:45:00,55.3,55.42,55.23,55.23,8798.0,53.2427,53.3582,53.1753,53.1753,8798.0
2019-08-13 12:50:00,55.23,55.3,55.13,55.14,26434.0,53.1753,53.2427,53.079,53.0886,26434.0
2019-08-13 12:55:00,55.15,55.19,54.95,55.15,21776.0,53.0982,53.1367,52.9057,53.0982,21776.0
2019-08-13 13:00:00,55.17,55.31,55.06,55.27,17045.0,53.1175,53.2523,53.0116,53.2138,17045.0
2019-08-13 13:05:00,55.26,55.37,55.24,55.29,12219.0,53.2041,53.31,53.1849,53.233,12219.0
2019-08-13 13:10:00,55.32,55.37,55.28,55.29,45814.0,53.2619,53.31,53.2234,53.233,45814.0
2019-08-13 13:15:00,55.34,55.39,54.82,55.05,52509.0,53.2812,53.3293,52.7805,53.002,52509.0
2019-08-13 13:20:00,55.01,55.24,54.94,55.08,37281.0,52.9634,53.1849,52.896,53.0308,37281.0
2019-08-13 13:25:00,55.11,55.27,55.08,55.27,19188.0,53.0597,53.2138,53.0308,53.2138,19188.0
2019-08-13 13:30:00,55.25,55.37,55.16,55.37,15176.0,53.1945,53.31,53.1079,53.31,15176.0
2019-08-13 13:35:00,55.4,55.44,55.25,55.26,6196.0,53.3389,53.3774,53.1945,53.2041,6196.0
2019-08-13 13:40:00,55.31,55.33,55.23,55.33,4339.0,53.2523,53.2715,53.1753,53.2715,4339.0
2019-08-13 13:45:00,55.29,55.45,55.23,55.23,9457.0,53.233,53.3871,53.1753,53.1753,9457.0
2019-08-13 13:50:00,55.26,55.34,55.26,55.28,6727.0,53.2041,53.2812,53.2041,53.2234,6727.0
2019-08-13 13:55:00,55.27,55.4,55.24,55.39,7640.0,53.2138,53.3389,53.1849,53.3293,7640.0
2019-08-13 14:00:00,55.43,55.45,55.29,55.34,12189.0,53.3678,53.3871,53.233,53.2812,12189.0
2019-08-13 14:05:00,55.37,55.39,55.23,55.34,8847.0,53.31,53.3293,53.1753,53.2812,8847.0
2019-08-13 14:10:00,55.28,55.28,55.16,55.16,7469.0,53.2234,53.2234,53.1079,53.1079,7469.0
2019-08-13 14:15:00,55.19,55.3,55.15,55.17,12409.0,53.1367,53.2427,53.0982,53.1175,12409.0
2019-08-13 14:20:00,55.2,55.27,55.16,55.18,14058.0,53.1464,53.2138,53.1079,53.1271,14058.0
2019-08-13 14:25:00,55.19,55.3,55.19,55.29,12377.0,53.1367,53.2427,53.1367,53.233,12377.0
2019-08-13 14:30:00,55.29,55.37,55.23,55.37,24417.0,53.233,53.31,53.1753,53.31,24417.0
2019-08-13 14:35:00,55.37,55.37,55.21,55.32,23795.0,53.31,53.31,53.156,53.2619,23795.0
2019-08-13 14:40:00,55.35,55.4,55.28,55.34,16751.0,53.2908,53.3389,53.2234,53.2812,16751.0
2019-08-13 14:45:00,55.35,55.4,55.2,55.25,10523.0,53.2908,53.3389,53.1464,53.1945,10523.0
2019-08-13 14:50:00,55.24,55.37,55.24,55.28,12979.0,53.1849,53.31,53.1849,53.2234,12979.0
2019-08-13 14:55:00,55.29,55.29,55.2,55.21,12073.0,53.233,53.233,53.1464,53.156,12073.0
2019-08-13 15:00:00,55.2,55.25,55.11,55.17,12197.0,53.1464,53.1945,53.0597,53.1175,12197.0
2019-08-13 15:05:00,55.18,55.19,55.04,55.17,12671.0,53.1271,53.1367,52.9923,53.1175,12671.0
2019-08-13 15:10:00,55.17,55.19,55.06,55.11,4798.0,53.1175,53.1367,53.0116,53.0597,4798.0
2019-08-13 15:15:00,55.12,55.18,55.09,55.18,8000.0,53.0693,53.1271,53.0405,53.1271,8000.0
2019-08-13 15:20:00,55.17,55.18,55.09,55.17,8828.0,53.1175,53.1271,53.0405,53.1175,8828.0
2019-08-13 15:25:00,55.17,55.17,55.06,55.14,25487.0,53.1175,53.1175,53.0116,53.0886,25487.0
2019-08-13 15:30:00,55.14,55.16,55.03,55.04,22839.0,53.0886,53.1079,52.9827,52.9923,22839.0
2019-08-13 15:35:00,55.1,55.15,55.08,55.12,30931.0,53.0501,53.0982,53.0308,53.0693,30931.0
2019-08-13 15:40:00,55.16,55.18,55.03,55.05,23171.0,53.1079,53.1271,52.9827,53.002,23171.0
2019-08-13 15:45:00,55.05,55.08,54.93,55.0,20708.0,53.002,53.0308,52.8864,52.9538,20708.0
2019-08-13 15:50:00,55.01,55.27,54.99,55.27,44643.0,52.9634,53.2138,52.9442,53.2138,44643.0
2019-08-13 15:55:00,55.27,55.27,55.0,55.18,103484.0,53.2138,53.2138,52.9538,53.1271,103484.0
2019-08-14 09:30:00,52.6,52.64,52.11,52.44,293256.0,50.6431,50.6816,50.1713,50.4891,293256.0
2019-08-14 09:35:00,52.48,52.63,52.25,52.47,160792.0,50.5276,50.672,50.3061,50.5179,160792.0
2019-08-14 09:40:00,52.41,52.41,51.97,52.1,149463.0,50.4602,50.4602,50.0365,50.1617,149463.0
2019-08-14 09:45:00,52.09,52.13,51.6,51.65,198710.0,50.1521,50.1906,49.6803,49.7284,198710.0
2019-08-14 09:50:00,51.65,52.15,51.56,51.96,162741.0,49.7284,50.2098,49.6418,50.0269,162741.0
2019-08-14 09:55:00,51.93,52.37,51.77,52.2,115151.0,49.998,50.4217,49.844,50.258,115151.0
2019-08-14 10:00:00,52.19,52.2,51.77,51.9,118507.0,50.2484,50.258,49.844,49.9691,118507.0
2019-08-14 10:05:00,51.9,52.04,51.69,51.78,62827.0,49.9691,50.1039,49.767,49.8536,62827.0
2019-08-14 10:10:00,51.74,51.77,51.51,51.53,108806.0,49.8151,49.844,49.5937,49.6129,108806.0
2019-08-14 10:15:00,51.54,51.71,51.5,51.53,79100.0,49.6225,49.7862,49.584,49.6129,79100.0
2019-08-14 10:20:00,51.55,51.74,51.49,51.64,81984.0,49.6322,49.8151,49.5744,49.7188,81984.0
2019-08-14 10:25:00,51.63,52.03,51.6,52.02,62195.0,49.7092,50.0943,49.6803,50.0847,62195.0
2019-08-14 10:30:00,51.99,52.05,51.66,51.78,88754.0,50.0558,50.1136,49.7381,49.8536,88754.0
2019-08-14 10:35:00,51.82,51.82,51.56,51.66,35874.0,49.8921,49.8921,49.6418,49.7381,35874.0
2019-08-14 10:40:00,51.62,51.85,51.55,51.79,49477.0,49.6996,49.921,49.6322,49.8632,49477.0
2019-08-14 10:45:00,51.79,51.87,51.64,51.69,35866.0,49.8632,49.9403,49.7188,49.767,35866.0
2019-08-14 10:50:00,51.7,51.76,51.59,51.67,31005.0,49.7766,49.8344,49.6707,49.7477,31005.0
2019-08-14 10:55:00,51.67,51.82,51.4,51.41,59782.0,49.7477,49.8921,49.4877,49.4974,59782.0
2019-08-14 11:00:00,51.4,51.46,51.14,51.26,93059.0,49.4877,49.5455,49.2374,49.353,93059.0
2019-08-14 11:05:00,51.26,51.4,51.13,51.27,59528.0,49.353,49.4877,49.2278,49.3626,59528.0
2019-08-14 11:10:00,51.26,51.34,51.08,51.1,93358.0,49.353,49.43,49.1797,49.1989,93358.0
2019-08-14 11:15:00,51.11,51.37,51.02,51.12,54576.0,49.2085,49.4589,49.1219,49.2182,54576.0
2019-08-14 11:20:00,51.1,51.35,51.1,51.26,49655.0,49.1989,49.4396,49.1989,49.353,49655.0
2019-08-14 11:25:00,51.28,51.47,51.25,51.34,55758.0,49.3722,49.5551,49.3433,49.43,55758.0
2019-08-14 11:30:00,51.3,51.57,51.29,51.52,41383.0,49.3915,49.6514,49.3818,49.6033,41383.0
2019-08-14 11:35:00,51.55,51.62,51.29,51.41,39584.0,49.6322,49.6996,49.3818,49.4974,39584.0
2019-08-14 11:40:00,51.44,51.44,51.1,51.11,27553.0,49.5263,49.5263,49.1989,49.2085,27553.0
2019-08-14 11:45:00,51.12,51.12,50.77,50.96,106063.0,49.2182,49.2182,48.8812,49.0641,106063.0
2019-08-14 11:50:00,50.95,51.1,50.82,50.95,46206.0,49.0545,49.1989,48.9293,49.0545,46206.0
2019-08-14 11:55:00,50.95,51.0,50.77,50.93,32006.0,49.0545,49.1026,48.8812,49.0352,32006.0
2019-08-14 12:00:00,50.91,50.91,50.57,50.61,62322.0,49.016,49.016,48.6886,48.7271,62322.0
2019-08-14 12:05:00,50.59,50.79,50.58,50.67,41860.0,48.7079,48.9004,48.6983,48.7849,41860.0
2019-08-14 12:10:00,50.72,51.08,50.66,51.08,56367.0,48.833,49.1797,48.7753,49.1797,56367.0
2019-08-14 12:15:00,51.08,51.09,50.92,51.02,36732.0,49.1797,49.1893,49.0256,49.1219,36732.0
2019-08-14 12:20:00,51.01,51.11,50.84,50.88,31574.0,49.1123,49.2085,48.9486,48.9871,31574.0
2019-08-14 12:25:00,50.83,50.93,50.74,50.89,67857.0,48.939,49.0352,48.8523,48.9967,67857.0
2019-08-14 12:30:00,50.89,51.18,50.89,51.08,87197.0,48.9967,49.2759,48.9967,49.1797,87197.0
2019-08-14 12:35:00,51.07,51.11,50.9,50.95,31967.0,49.17,49.2085,49.0063,49.0545,31967.0
2019-08-14 12:40:00,50.93,50.97,50.74,50.82,25846.0,49.0352,49.0737,48.8523,48.9293,25846.0
2019-08-14 12:45:00,50.8,50.81,50.52,50.54,31870.0,48.9101,48.9197,48.6405,48.6597,31870.0
2019-08-14 12:50:00,50.51,50.59,50.43,50.44,88648.0,48.6309,48.7079,48.5538,48.5635,88648.0
2019-08-14 12:55:00,50.46,50.53,50.34,50.41,34452.0,48.5827,48.6501,48.4672,48.5346,34452.0
2019-08-14 13:00:00,50.41,50.55,50.29,50.29,55644.0,48.5346,48.6694,48.419,48.419,55644.0
2019-08-14 13:05:00,50.3,50.32,50.17,50.27,43193.0,48.4287,48.4479,48.3035,48.3998,43193.0
2019-08-14 13:10:00,50.27,50.47,50.25,50.41,52416.0,48.3998,48.5923,48.3805,48.5346,52416.0
2019-08-14 13:15:00,50.37,50.51,50.24,50.29,36016.0,48.4961,48.6309,48.3709,48.419,36016.0
2019-08-14 13:20:00,50.29,50.74,50.29,50.73,45158.0,48.419,48.8523,48.419,48.8427,45158.0
2019-08-14 13:25:00,50.69,51.23,50.68,50.91,138602.0,48.8042,49.3241,48.7945,49.016,138602.0
2019-08-14 13:30:00,50.88,51.05,50.8,50.96,40098.0,48.9871,49.1508,48.9101,49.0641,40098.0
2019-08-14 13:35:00,50.98,51.26,50.89,51.16,43740.0,49.0834,49.353,48.9967,49.2567,43740.0
2019-08-14 13:40:00,51.17,51.24,51.12,51.21,27770.0,49.2663,49.3337,49.2182,49.3048,27770.0
2019-08-14 13:45:00,51.18,51.19,51.0,51.11,98361.0,49.2759,49.2856,49.1026,49.2085,98361.0
2019-08-14 13:50:00,51.13,51.31,51.08,51.15,39757.0,49.2278,49.4011,49.1797,49.247,39757.0
2019-08-14 13:55:00,51.16,51.24,51.03,51.14,36740.0,49.2567,49.3337,49.1315,49.2374,36740.0
2019-08-14 14:00:00,51.09,51.12,50.87,50.9,71491.0,49.1893,49.2182,48.9775,49.0063,71491.0
2019-08-14 14:05:00,50.89,50.95,50.73,50.86,40518.0,48.9967,49.0545,48.8427,48.9678,40518.0
2019-08-14 14:10:00,50.9,51.07,50.83,50.83,47352.0,49.0063,49.17,48.939,48.939,47352.0
2019-08-14 14:15:00,50.93,51.08,50.9,51.04,30740.0,49.0352,49.1797,49.0063,49.1411,30740.0
2019-08-14 14:20:00,51.0,51.01,50.86,50.89,26907.0,49.1026,49.1123,48.9678,48.9967,26907.0
2019-08-14 14:25:00,50.93,50.99,50.76,50.77,36928.0,49.0352,49.093,48.8716,48.8812,36928.0
2019-08-14 14:30:00,50.78,50.88,50.59,50.6,52367.0,48.8908,48.9871,48.7079,48.7175,52367.0
2019-08-14 14:35:00,50.6,50.7,50.41,50.41,44741.0,48.7175,48.8138,48.5346,48.5346,44741.0
2019-08-14 14:40:00,50.4,50.48,50.3,50.41,54805.0,48.5249,48.602,48.4287,48.5346,54805.0
2019-08-14 14:45:00,50.45,50.62,50.4,50.52,49928.0,48.5731,48.7368,48.5249,48.6405,49928.0
2019-08-14 14:50:00,50.51,50.74,50.48,50.67,33754.0,48.6309,48.8523,48.602,48.7849,33754.0
2019-08-14 14:55:00,50.69,50.77,50.62,50.66,19444.0,48.8042,48.8812,48.7368,48.7753,19444.0
2019-08-14 15:00:00,50.64,51.2,50.51,51.15,44690.0,48.756,49.2952,48.6309,49.247,44690.0
2019-08-14 15:05:00,51.13,51.14,50.82,50.99,36568.0,49.2278,49.2374,48.9293,49.093,36568.0
2019-08-14 15:10:00,50.95,51.08,50.82,50.86,25353.0,49.0545,49.1797,48.9293,48.9678,25353.0
2019-08-14 15:15:00,50.82,50.83,50.6,50.6,26388.0,48.9293,48.939,48.7175,48.7175,26388.0
2019-08-14 15:20:00,50.6,50.6,50.28,50.29,51552.0,48.7175,48.7175,48.4094,48.419,51552.0
2019-08-14 15:25:00,50.35,51.16,50.35,50.75,68691.0,48.4768,49.2567,48.4768,48.8619,68691.0
2019-08-14 15:30:00,50.71,50.77,50.36,50.77,53968.0,48.8234,48.8812,48.4864,48.8812,53968.0
2019-08-14 15:35:00,50.79,50.86,50.56,50.86,49718.0,48.9004,48.9678,48.679,48.9678,49718.0
2019-08-14 15:40:00,50.82,50.97,50.58,50.74,78179.0,48.9293,49.0737,48.6983,48.8523,78179.0
2019-08-14 15:45:00,50.74,51.05,50.7,50.74,72803.0,48.8523,49.1508,48.8138,48.8523,72803.0
2019-08-14 15:50:00,50.76,51.07,50.68,51.05,108261.0,48.8716,49.17,48.7945,49.1508,108261.0
2019-08-14 15:55:00,51.03,51.03,50.46,50.58,153305.0,49.1315,49.1315,48.5827,48.6983,153305.0
2019-08-15 09:30:00,51.15,51.15,50.43,50.67,177284.0,49.247,49.247,48.5538,48.7849,177284.0
2019-08-15 09:35:00,50.6,50.75,50.03,50.04,115428.0,48.7175,48.8619,48.1687,48.1783,115428.0
2019-08-15 09:40:00,50.04,50.26,49.75,50.13,105148.0,48.1783,48.3902,47.8991,48.265,105148.0
2019-08-15 09:45:00,50.14,50.87,50.06,50.59,96660.0,48.2746,48.9775,48.1976,48.7079,96660.0
2019-08-15 09:50:00,50.55,50.91,50.42,50.91,69613.0,48.6694,49.016,48.5442,49.016,69613.0
2019-08-15 09:55:00,50.88,51.07,50.69,50.82,91857.0,48.9871,49.17,48.8042,48.9293,91857.0
2019-08-15 10:00:00,50.75,50.96,50.55,50.67,87531.0,48.8619,49.0641,48.6694,48.7849,87531.0
2019-08-15 10:05:00,50.62,50.63,50.37,50.5,62654.0,48.7368,48.7464,48.4961,48.6212,62654.0
2019-08-15 10:10:00,50.48,50.87,50.42,50.66,69651.0,48.602,48.9775,48.5442,48.7753,69651.0
2019-08-15 10:15:00,50.6,50.76,50.46,50.63,68106.0,48.7175,48.8716,48.5827,48.7464,68106.0
2019-08-15 10:20:00,50.6,50.79,50.47,50.72,41046.0,48.7175,48.9004,48.5923,48.833,41046.0
2019-08-15 10:25:00,50.74,50.87,50.47,50.47,38235.0,48.8523,48.9775,48.5923,48.5923,38235.0
2019-08-15 10:30:00,50.47,50.85,50.26,50.85,59945.0,48.5923,48.9582,48.3902,48.9582,59945.0
2019-08-15 10:35:00,50.82,50.98,50.66,50.66,48063.0,48.9293,49.0834,48.7753,48.7753,48063.0
2019-08-15 10:40:00,50.65,50.79,50.55,50.75,28149.0,48.7656,48.9004,48.6694,48.8619,28149.0
2019-08-15 10:45:00,50.75,50.92,50.56,50.6,39179.0,48.8619,49.0256,48.679,48.7175,39179.0
2019-08-15 10:50:00,50.58,50.9,50.54,50.78,21096.0,48.6983,49.0063,48.6597,48.8908,21096.0
2019-08-15 10:55:00,50.77,50.79,50.5,50.59,39207.0,48.8812,48.9004,48.6212,48.7079,39207.0
2019-08-15 11:00:00,50.53,50.61,50.29,50.38,25973.0,48.6501,48.7271,48.419,48.5057,25973.0
2019-08-15 11:05:00,50.39,50.45,50.16,50.21,31965.0,48.5153,48.5731,48.2939,48.342,31965.0
2019-08-15 11:10:00,50.19,50.21,50.04,50.06,24882.0,48.3228,48.342,48.1783,48.1976,24882.0
2019-08-15 11:15:00,50.06,50.16,49.98,50.05,37395.0,48.1976,48.2939,48.1206,48.188,37395.0
2019-08-15 11:20:00,50.02,50.16,49.78,50.09,61069.0,48.1591,48.2939,47.928,48.2265,61069.0
2019-08-15 11:25:00,50.04,50.3,50.04,50.27,76314.0,48.1783,48.4287,48.1783,48.3998,76314.0
2019-08-15 11:30:00,50.32,50.41,50.27,50.34,18652.0,48.4479,48.5346,48.3998,48.4672,18652.0
2019-08-15 11:35:00,50.35,50.44,50.22,50.32,26657.0,48.4768,48.5635,48.3516,48.4479,26657.0
2019-08-15 11:40:00,50.34,50.34,50.1,50.16,20340.0,48.4672,48.4672,48.2361,48.2939,20340.0
2019-08-15 11:45:00,50.17,50.18,49.94,49.97,15747.0,48.3035,48.3131,48.0821,48.1109,15747.0
2019-08-15 11:50:00,50.01,50.08,49.85,49.87,28831.0,48.1495,48.2169,47.9954,48.0147,28831.0
2019-08-15 11:55:00,49.85,50.35,49.83,50.23,35862.0,47.9954,48.4768,47.9762,48.3613,35862.0
2019-08-15 12:00:00,50.22,50.48,50.09,50.44,58231.0,48.3516,48.602,48.2265,48.5635,58231.0
2019-08-15 12:05:00,50.47,50.65,50.44,50.6,33287.0,48.5923,48.7656,48.5635,48.7175,33287.0
2019-08-15 12:10:00,50.56,50.6,50.5,50.5,7523.0,48.679,48.7175,48.6212,48.6212,7523.0
2019-08-15 12:15:00,50.48,50.54,50.41,50.44,9984.0,48.602,48.6597,48.5346,48.5635,9984.0
2019-08-15 12:20:00,50.45,50.5,50.32,50.35,15512.0,48.5731,48.6212,48.4479,48.4768,15512.0
2019-08-15 12:25:00,50.32,50.36,50.16,50.19,20248.0,48.4479,48.4864,48.2939,48.3228,20248.0
2019-08-15 12:30:00,50.18,50.32,50.15,50.28,15924.0,48.3131,48.4479,48.2843,48.4094,15924.0
2019-08-15 12:35:00,50.33,50.45,50.22,50.29,18406.0,48.4576,48.5731,48.3516,48.419,18406.0
2019-08-15 12:40:00,50.25,50.29,50.16,50.2,10278.0,48.3805,48.419,48.2939,48.3324,10278.0
2019-08-15 12:45:00,50.18,50.27,50.14,50.18,14609.0,48.3131,48.3998,48.2746,48.3131,14609.0
2019-08-15 12:50:00,50.22,50.27,50.05,50.08,66672.0,48.3516,48.3998,48.188,48.2169,66672.0
2019-08-15 12:55:00,50.08,50.2,50.0,50.13,16086.0,48.2169,48.3324,48.1398,48.265,16086.0
2019-08-15 13:00:00,50.16,50.39,50.16,50.34,25294.0,48.2939,48.5153,48.2939,48.4672,25294.0
2019-08-15 13:05:00,50.3,50.46,50.29,50.41,13139.0,48.4287,48.5827,48.419,48.5346,13139.0
2019-08-15 13:10:00,50.33,50.33,50.09,50.09,11548.0,48.4576,48.4576,48.2265,48.2265,11548.0
2019-08-15 13:15:00,50.09,50.34,50.07,50.29,16254.0,48.2265,48.4672,48.2072,48.419,16254.0
2019-08-15 13:20:00,50.31,50.35,50.18,50.23,16962.0,48.4383,48.4768,48.3131,48.3613,16962.0
2019-08-15 13:25:00,50.19,50.25,50.03,50.12,14056.0,48.3228,48.3805,48.1687,48.2554,14056.0
2019-08-15 13:30:00,50.07,50.18,50.07,50.13,11521.0,48.2072,48.3131,48.2072,48.265,11521.0
2019-08-15 13:35:00,50.12,50.12,49.84,49.95,30850.0,48.2554,48.2554,47.9858,48.0917,30850.0
2019-08-15 13:40:00,49.96,49.98,49.67,49.76,62852.0,48.1013,48.1206,47.8221,47.9088,62852.0
2019-08-15 13:45:00,49.7,49.81,49.57,49.65,61893.0,47.851,47.9569,47.7258,47.8029,61893.0
2019-08-15 13:50:00,49.7,49.71,49.24,49.3,60784.0,47.851,47.8606,47.4081,47.4659,60784.0
2019-08-15 13:55:00,49.31,49.46,49.22,49.32,67902.0,47.4755,47.6199,47.3888,47.4851,67902.0
2019-08-15 14:00:00,49.32,49.57,49.22,49.31,60341.0,47.4851,47.7258,47.3888,47.4755,60341.0
2019-08-15 14:05:00,49.27,49.63,49.27,49.51,24279.0,47.437,47.7836,47.437,47.6681,24279.0
2019-08-15 14:10:00,49.57,49.9,49.56,49.65,35657.0,47.7258,48.0436,47.7162,47.8029,35657.0
2019-08-15 14:15:00,49.61,49.71,49.53,49.53,13504.0,47.7643,47.8606,47.6873,47.6873,13504.0
2019-08-15 14:20:00,49.55,49.91,49.55,49.8,19015.0,47.7066,48.0532,47.7066,47.9473,19015.0
2019-08-15 14:25:00,49.75,49.89,49.75,49.83,22628.0,47.8991,48.0339,47.8991,47.9762,22628.0
2019-08-15 14:30:00,49.84,49.85,49.57,49.73,18116.0,47.9858,47.9954,47.7258,47.8799,18116.0
2019-08-15 14:35:00,49.75,49.76,49.55,49.61,16206.0,47.8991,47.9088,47.7066,47.7643,16206.0
2019-08-15 14:40:00,49.58,49.74,49.57,49.73,23058.0,47.7355,47.8895,47.7258,47.8799,23058.0
2019-08-15 14:45:00,49.69,49.84,49.68,49.74,11223.0,47.8414,47.9858,47.8317,47.8895,11223.0
2019-08-15 14:50:00,49.74,49.81,49.56,49.8,14511.0,47.8895,47.9569,47.7162,47.9473,14511.0
2019-08-15 14:55:00,49.68,49.78,49.66,49.74,13326.0,47.8317,47.928,47.8125,47.8895,13326.0
2019-08-15 15:00:00,49.8,50.1,49.78,50.07,41620.0,47.9473,48.2361,47.928,48.2072,41620.0
2019-08-15 15:05:00,50.07,50.12,49.95,50.03,28938.0,48.2072,48.2554,48.0917,48.1687,28938.0
2019-08-15 15:10:00,50.05,50.06,49.91,49.98,27437.0,48.188,48.1976,48.0532,48.1206,27437.0
2019-08-15 15:15:00,50.02,50.04,49.93,50.0,21722.0,48.1591,48.1783,48.0724,48.1398,21722.0
2019-08-15 15:20:00,50.0,50.09,49.92,49.92,20587.0,48.1398,48.2265,48.0628,48.0628,20587.0
2019-08-15 15:25:00,49.94,49.94,49.68,49.73,25764.0,48.0821,48.0821,47.8317,47.8799,25764.0
2019-08-15 15:30:00,49.72,49.9,49.67,49.77,20792.0,47.8702,48.0436,47.8221,47.9184,20792.0
2019-08-15 15:35:00,49.79,49.87,49.72,49.84,18682.0,47.9376,48.0147,47.8702,47.9858,18682.0
2019-08-15 15:40:00,49.87,49.98,49.74,49.94,21805.0,48.0147,48.1206,47.8895,48.0821,21805.0
2019-08-15 15:45:00,49.94,50.1,49.87,50.05,53902.0,48.0821,48.2361,48.0147,48.188,53902.0
2019-08-15 15:50:00,50.07,50.25,49.98,50.22,105304.0,48.2072,48.3805,48.1206,48.3516,105304.0
2019-08-15 15:55:00,50.2,50.23,49.82,49.94,142296.0,48.3324,48.3613,47.9665,48.0821,142296.0
2019-08-16 09:30:00,50.54,51.15,50.54,51.09,198227.0,48.6597,49.247,48.6597,49.1893,198227.0
2019-08-16 09:35:00,51.08,51.41,51.08,51.29,86792.0,49.1797,49.4974,49.1797,49.3818,86792.0
2019-08-16 09:40:00,51.34,51.6,51.33,51.57,93282.0,49.43,49.6803,49.4204,49.6514,93282.0
2019-08-16 09:45:00,51.6,51.64,51.44,51.54,127090.0,49.6803,49.7188,49.5263,49.6225,127090.0
2019-08-16 09:50:00,51.55,51.8,51.55,51.64,108190.0,49.6322,49.8729,49.6322,49.7188,108190.0
2019-08-16 09:55:00,51.64,51.84,51.62,51.77,67922.0,49.7188,49.9114,49.6996,49.844,67922.0
2019-08-16 10:00:00,51.73,51.78,51.57,51.6,41620.0,49.8055,49.8536,49.6514,49.6803,41620.0
2019-08-16 10:05:00,51.57,51.65,51.46,51.65,70184.0,49.6514,49.7284,49.5455,49.7284,70184.0
2019-08-16 10:10:00,51.68,51.78,51.56,51.74,41771.0,49.7573,49.8536,49.6418,49.8151,41771.0
2019-08-16 10:15:00,51.72,51.79,51.57,51.57,36081.0,49.7958,49.8632,49.6514,49.6514,36081.0
2019-08-16 10:20:00,51.59,52.19,51.52,51.9,118931.0,49.6707,50.2484,49.6033,49.9691,118931.0
2019-08-16 10:25:00,51.9,51.94,51.59,51.6,35338.0,49.9691,50.0077,49.6707,49.6803,35338.0
2019-08-16 10:30:00,51.59,51.78,51.48,51.55,64591.0,49.6707,49.8536,49.5648,49.6322,64591.0
2019-08-16 10:35:00,51.57,51.82,51.55,51.64,42534.0,49.6514,49.8921,49.6322,49.7188,42534.0
2019-08-16 10:40:00,51.68,51.9,51.63,51.86,43324.0,49.7573,49.9691,49.7092,49.9306,43324.0
2019-08-16 10:45:00,51.9,52.13,51.87,52.02,62822.0,49.9691,50.1906,49.9403,50.0847,62822.0
2019-08-16 10:50:00,52.09,52.19,52.0,52.02,47738.0,50.1521,50.2484,50.0654,50.0847,47738.0
2019-08-16 10:55:00,52.06,52.33,52.05,52.3,66957.0,50.1232,50.3831,50.1136,50.3543,66957.0
2019-08-16 11:00:00,52.32,52.37,52.21,52.34,39357.0,50.3735,50.4217,50.2676,50.3928,39357.0
2019-08-16 11:05:00,52.35,52.47,52.31,52.43,67484.0,50.4024,50.5179,50.3639,50.4794,67484.0
2019-08-16 11:10:00,52.45,52.64,52.45,52.63,79769.0,50.4987,50.6816,50.4987,50.672,79769.0
2019-08-16 11:15:00,52.6,52.68,52.41,52.54,51331.0,50.6431,50.7201,50.4602,50.5853,51331.0
2019-08-16 11:20:00,52.57,52.87,52.57,52.83,61950.0,50.6142,50.9031,50.6142,50.8645,61950.0
2019-08-16 11:25:00,52.88,52.9,52.76,52.81,42390.0,50.9127,50.9319,50.7971,50.8453,42390.0
2019-08-16 11:30:00,52.78,52.85,52.68,52.84,37262.0,50.8164,50.8838,50.7201,50.8742,37262.0
2019-08-16 11:35:00,52.83,52.94,52.75,52.81,50782.0,50.8645,50.9705,50.7875,50.8453,50782.0
2019-08-16 11:40:00,52.8,52.85,52.68,52.68,16119.0,50.8357,50.8838,50.7201,50.7201,16119.0
2019-08-16 11:45:00,52.67,52.88,52.63,52.88,37116.0,50.7105,50.9127,50.672,50.9127,37116.0
2019-08-16 11:50:00,52.85,52.96,52.81,52.82,29337.0,50.8838,50.9897,50.8453,50.8549,29337.0
2019-08-16 11:55:00,52.82,52.92,52.79,52.82,5549.0,50.8549,50.9512,50.826,50.8549,5549.0
2019-08-16 12:00:00,52.78,52.93,52.71,52.81,22188.0,50.8164,50.9608,50.749,50.8453,22188.0
2019-08-16 12:05:00,52.78,52.92,52.77,52.91,23022.0,50.8164,50.9512,50.8068,50.9416,23022.0
2019-08-16 12:10:00,52.87,53.0,52.84,52.93,20725.0,50.9031,51.0282,50.8742,50.9608,20725.0
2019-08-16 12:15:00,52.93,53.0,52.72,52.79,26318.0,50.9608,51.0282,50.7586,50.826,26318.0
2019-08-16 12:20:00,52.77,52.88,52.77,52.87,23164.0,50.8068,50.9127,50.8068,50.9031,23164.0
2019-08-16 12:25:00,52.86,52.89,52.76,52.79,9068.0,50.8934,50.9223,50.7971,50.826,9068.0
2019-08-16 12:30:00,52.77,52.88,52.71,52.83,14906.0,50.8068,50.9127,50.749,50.8645,14906.0
2019-08-16 12:35:00,52.85,52.96,52.85,52.92,7746.0,50.8838,50.9897,50.8838,50.9512,7746.0
2019-08-16 12:40:00,52.95,53.05,52.93,53.04,30034.0,50.9801,51.0764,50.9608,51.0667,30034.0
2019-08-16 12:45:00,53.06,53.15,53.06,53.12,18522.0,51.086,51.1726,51.086,51.1438,18522.0
2019-08-16 12:50:00,53.13,53.14,52.99,53.01,14929.0,51.1534,51.163,51.0186,51.0378,14929.0
2019-08-16 12:55:00,53.03,53.06,52.94,53.04,16776.0,51.0571,51.086,50.9705,51.0667,16776.0
2019-08-16 13:00:00,53.04,53.08,52.98,52.99,12488.0,51.0667,51.1052,51.009,51.0186,12488.0
2019-08-16 13:05:00,53.01,53.01,52.93,52.97,14601.0,51.0378,51.0378,50.9608,50.9993,14601.0
2019-08-16 13:10:00,52.97,52.98,52.91,52.93,20234.0,50.9993,51.009,50.9416,50.9608,20234.0
2019-08-16 13:15:00,52.92,53.02,52.89,52.97,34516.0,50.9512,51.0475,50.9223,50.9993,34516.0
2019-08-16 13:20:00,52.97,52.98,52.9,52.96,21659.0,50.9993,51.009,50.9319,50.9897,21659.0
2019-08-16 13:25:00,52.98,53.07,52.94,53.05,24555.0,51.009,51.0956,50.9705,51.0764,24555.0
2019-08-16 13:30:00,53.07,53.09,53.03,53.06,27263.0,51.0956,51.1149,51.0571,51.086,27263.0
2019-08-16 13:35:00,53.06,53.09,53.03,53.06,13806.0,51.086,51.1149,51.0571,51.086,13806.0
2019-08-16 13:40:00,53.08,53.15,53.07,53.09,12146.0,51.1052,51.1726,51.0956,51.1149,12146.0
2019-08-16 13:45:00,53.09,53.17,53.08,53.11,10999.0,51.1149,51.1919,51.1052,51.1341,10999.0
2019-08-16 13:50:00,53.12,53.2,53.08,53.18,25095.0,51.1438,51.2208,51.1052,51.2015,25095.0
2019-08-16 13:55:00,53.18,53.26,53.16,53.19,25512.0,51.2015,51.2785,51.1823,51.2112,25512.0
2019-08-16 14:00:00,53.21,53.29,53.18,53.26,18955.0,51.2304,51.3074,51.2015,51.2785,18955.0
2019-08-16 14:05:00,53.28,53.3,53.21,53.23,25989.0,51.2978,51.3171,51.2304,51.2497,25989.0
2019-08-16 14:10:00,53.2,53.24,53.16,53.23,41803.0,51.2208,51.2593,51.1823,51.2497,41803.0
2019-08-16 14:15:00,53.22,53.29,53.21,53.23,11844.0,51.24,51.3074,51.2304,51.2497,11844.0
2019-08-16 14:20:00,53.21,53.24,53.15,53.15,19794.0,51.2304,51.2593,51.1726,51.1726,19794.0
2019-08-16 14:25:00,53.15,53.23,53.13,53.17,7203.0,51.1726,51.2497,51.1534,51.1919,7203.0
2019-08-16 14:30:00,53.18,53.21,53.15,53.17,10152.0,51.2015,51.2304,51.1726,51.1919,10152.0
2019-08-16 14:35:00,53.16,53.19,53.06,53.09,26777.0,51.1823,51.2112,51.086,51.1149,26777.0
2019-08-16 14:40:00,53.11,53.19,53.1,53.17,12716.0,51.1341,51.2112,51.1245,51.1919,12716.0
2019-08-16 14:45:00,53.18,53.33,53.16,53.28,34288.0,51.2015,51.3459,51.1823,51.2978,34288.0
2019-08-16 14:50:00,53.28,53.33,53.23,53.23,23846.0,51.2978,51.3459,51.2497,51.2497,23846.0
2019-08-16 14:55:00,53.23,53.3,53.22,53.27,20290.0,51.2497,51.3171,51.24,51.2882,20290.0
2019-08-16 15:00:00,53.23,53.31,53.2,53.29,27759.0,51.2497,51.3267,51.2208,51.3074,27759.0
2019-08-16 15:05:00,53.3,53.4,53.28,53.3,37513.0,51.3171,51.4133,51.2978,51.3171,37513.0
2019-08-16 15:10:00,53.32,53.32,53.24,53.28,20377.0,51.3363,51.3363,51.2593,51.2978,20377.0
2019-08-16 15:15:00,53.27,53.34,53.25,53.27,39053.0,51.2882,51.3556,51.2689,51.2882,39053.0
2019-08-16 15:20:00,53.32,53.32,53.2,53.24,27606.0,51.3363,51.3363,51.2208,51.2593,27606.0
2019-08-16 15:25:00,53.24,53.31,53.21,53.24,43540.0,51.2593,51.3267,51.2304,51.2593,43540.0
2019-08-16 15:30:00,53.2,53.25,53.14,53.15,25772.0,51.2208,51.2689,51.163,51.1726,25772.0
2019-08-16 15:35:00,53.17,53.23,53.13,53.21,22733.0,51.1919,51.2497,51.1534,51.2304,22733.0
2019-08-16 15:40:00,53.21,53.28,53.2,53.27,28205.0,51.2304,51.2978,51.2208,51.2882,28205.0
2019-08-16 15:45:00,53.23,53.25,53.17,53.22,53719.0,51.2497,51.2689,51.1919,51.24,53719.0
2019-08-16 15:50:00,53.23,53.34,53.16,53.27,127166.0,51.2497,51.3556,51.1823,51.2882,127166.0
2019-08-16 15:55:00,53.28,53.36,53.06,53.13,115641.0,51.2978,51.3748,51.086,51.1534,115641.0
2019-08-19 09:30:00,54.9,55.14,54.77,54.82,228242.0,52.8575,53.0886,52.7324,52.7805,228242.0
2019-08-19 09:35:00,54.9,55.19,54.88,54.95,95210.0,52.8575,53.1367,52.8383,52.9057,95210.0
2019-08-19 09:40:00,54.92,55.13,54.83,54.84,62367.0,52.8768,53.079,52.7901,52.7998,62367.0
2019-08-19 09:45:00,54.87,55.03,54.73,54.76,61402.0,52.8287,52.9827,52.6939,52.7227,61402.0
2019-08-19 09:50:00,54.77,54.79,54.6,54.65,57021.0,52.7324,52.7516,52.5687,52.6168,57021.0
2019-08-19 09:55:00,54.66,54.78,54.59,54.76,67027.0,52.6265,52.742,52.5591,52.7227,67027.0
2019-08-19 10:00:00,54.75,54.91,54.69,54.85,35039.0,52.7131,52.8672,52.6553,52.8094,35039.0
2019-08-19 10:05:00,54.81,54.9,54.78,54.78,35003.0,52.7709,52.8575,52.742,52.742,35003.0
2019-08-19 10:10:00,54.78,54.81,54.53,54.62,23328.0,52.742,52.7709,52.5013,52.588,23328.0
2019-08-19 10:15:00,54.63,54.81,54.61,54.65,39266.0,52.5976,52.7709,52.5783,52.6168,39266.0
2019-08-19 10:20:00,54.7,54.89,54.65,54.88,25894.0,52.665,52.8479,52.6168,52.8383,25894.0
2019-08-19 10:25:00,54.87,55.09,54.86,55.06,34746.0,52.8287,53.0405,52.819,53.0116,34746.0
2019-08-19 10:30:00,54.99,55.13,54.97,55.05,45878.0,52.9442,53.079,52.9249,53.002,45878.0
2019-08-19 10:35:00,55.05,55.26,55.05,55.24,40210.0,53.002,53.2041,53.002,53.1849,40210.0
2019-08-19 10:40:00,55.26,55.27,55.1,55.14,23982.0,53.2041,53.2138,53.0501,53.0886,23982.0
2019-08-19 10:45:00,55.13,55.3,55.0,55.26,51766.0,53.079,53.2427,52.9538,53.2041,51766.0
2019-08-19 10:50:00,55.25,55.27,55.16,55.25,24232.0,53.1945,53.2138,53.1079,53.1945,24232.0
2019-08-19 10:55:00,55.25,55.27,55.14,55.18,22397.0,53.1945,53.2138,53.0886,53.1271,22397.0
2019-08-19 11:00:00,55.26,55.33,55.25,55.27,37134.0,53.2041,53.2715,53.1945,53.2138,37134.0
2019-08-19 11:05:00,55.25,55.31,55.19,55.21,27624.0,53.1945,53.2523,53.1367,53.156,27624.0
2019-08-19 11:10:00,55.22,55.37,55.22,55.36,30403.0,53.1656,53.31,53.1656,53.3004,30403.0
2019-08-19 11:15:00,55.36,55.39,55.25,55.28,23213.0,53.3004,53.3293,53.1945,53.2234,23213.0
2019-08-19 11:20:00,55.3,55.37,55.29,55.29,18178.0,53.2427,53.31,53.233,53.233,18178.0
2019-08-19 11:25:00,55.3,55.38,55.26,55.31,15150.0,53.2427,53.3197,53.2041,53.2523,15150.0
2019-08-19 11:30:00,55.32,55.38,55.26,55.31,26888.0,53.2619,53.3197,53.2041,53.2523,26888.0
2019-08-19 11:35:00,55.31,55.31,55.21,55.24,34465.0,53.2523,53.2523,53.156,53.1849,34465.0
2019-08-19 11:40:00,55.26,55.27,55.14,55.19,24573.0,53.2041,53.2138,53.0886,53.1367,24573.0
2019-08-19 11:45:00,55.19,55.2,54.99,55.05,33412.0,53.1367,53.1464,52.9442,53.002,33412.0
2019-08-19 11:50:00,55.05,55.09,54.98,55.0,20108.0,53.002,53.0405,52.9346,52.9538,20108.0
2019-08-19 11:55:00,55.04,55.1,54.99,55.1,27769.0,52.9923,53.0501,52.9442,53.0501,27769.0
2019-08-19 12:00:00,55.07,55.24,55.02,55.24,21069.0,53.0212,53.1849,52.9731,53.1849,21069.0
2019-08-19 12:05:00,55.22,55.31,55.16,55.27,11767.0,53.1656,53.2523,53.1079,53.2138,11767.0
2019-08-19 12:10:00,55.26,55.3,55.24,55.25,13734.0,53.2041,53.2427,53.1849,53.1945,13734.0
2019-08-19 12:15:00,55.28,55.32,55.25,55.31,15106.0,53.2234,53.2619,53.1945,53.2523,15106.0
2019-08-19 12:20:00,55.32,55.32,55.24,55.28,4875.0,53.2619,53.2619,53.1849,53.2234,4875.0
2019-08-19 12:25:00,55.3,55.31,55.22,55.27,11168.0,53.2427,53.2523,53.1656,53.2138,11168.0
2019-08-19 12:30:00,55.27,55.27,55.08,55.09,18768.0,53.2138,53.2138,53.0308,53.0405,18768.0
2019-08-19 12:35:00,55.12,55.2,55.11,55.19,9087.0,53.0693,53.1464,53.0597,53.1367,9087.0
2019-08-19 12:40:00,55.24,55.31,55.2,55.31,7024.0,53.1849,53.2523,53.1464,53.2523,7024.0
2019-08-19 12:45:00,55.3,55.4,55.29,55.32,27281.0,53.2427,53.3389,53.233,53.2619,27281.0
2019-08-19 12:50:00,55.34,55.34,55.25,55.26,5847.0,53.2812,53.2812,53.1945,53.2041,5847.0
2019-08-19 12:55:00,55.25,55.34,55.23,55.32,18042.0,53.1945,53.2812,53.1753,53.2619,18042.0
2019-08-19 13:00:00,55.31,55.36,55.3,55.33,12031.0,53.2523,53.3004,53.2427,53.2715,12031.0
2019-08-19 13:05:00,55.33,55.38,55.31,55.37,2800.0,53.2715,53.3197,53.2523,53.31,2800.0
2019-08-19 13:10:00,55.38,55.42,55.34,55.41,11548.0,53.3197,53.3582,53.2812,53.3486,11548.0
2019-08-19 13:15:00,55.41,55.49,55.36,55.49,32445.0,53.3486,53.4256,53.3004,53.4256,32445.0
2019-08-19 13:20:00,55.49,55.55,55.42,55.48,35184.0,53.4256,53.4834,53.3582,53.416,35184.0
2019-08-19 13:25:00,55.47,55.49,55.44,55.48,11748.0,53.4063,53.4256,53.3774,53.416,11748.0
2019-08-19 13:30:00,55.48,55.5,55.47,55.48,13773.0,53.416,53.4352,53.4063,53.416,13773.0
2019-08-19 13:35:00,55.48,55.49,55.43,55.44,14570.0,53.416,53.4256,53.3678,53.3774,14570.0
2019-08-19 13:40:00,55.44,55.46,55.27,55.3,10116.0,53.3774,53.3967,53.2138,53.2427,10116.0
2019-08-19 13:45:00,55.33,55.34,55.29,55.33,12722.0,53.2715,53.2812,53.233,53.2715,12722.0
2019-08-19 13:50:00,55.3,55.35,55.29,55.29,8389.0,53.2427,53.2908,53.233,53.233,8389.0
2019-08-19 13:55:00,55.26,55.27,55.2,55.24,26338.0,53.2041,53.2138,53.1464,53.1849,26338.0
2019-08-19 14:00:00,55.23,55.25,55.11,55.21,19355.0,53.1753,53.1945,53.0597,53.156,19355.0
2019-08-19 14:05:00,55.21,55.24,55.19,55.2,7915.0,53.156,53.1849,53.1367,53.1464,7915.0
2019-08-19 14:10:00,55.19,55.21,55.13,55.14,7327.0,53.1367,53.156,53.079,53.0886,7327.0
2019-08-19 14:15:00,55.14,55.2,55.12,55.18,15929.0,53.0886,53.1464,53.0693,53.1271,15929.0
2019-08-19 14:20:00,55.18,55.2,55.15,55.16,6138.0,53.1271,53.1464,53.0982,53.1079,6138.0
2019-08-19 14:25:00,55.17,55.18,55.13,55.16,13789.0,53.1175,53.1271,53.079,53.1079,13789.0
2019-08-19 14:30:00,55.16,55.16,55.03,55.06,29471.0,53.1079,53.1079,52.9827,53.0116,29471.0
2019-08-19 14:35:00,55.07,55.1,54.99,55.02,24782.0,53.0212,53.0501,52.9442,52.9731,24782.0
2019-08-19 14:40:00,55.02,55.17,54.98,55.17,19240.0,52.9731,53.1175,52.9346,53.1175,19240.0
2019-08-19 14:45:00,55.18,55.24,55.14,55.21,13058.0,53.1271,53.1849,53.0886,53.156,13058.0
2019-08-19 14:50:00,55.21,55.25,55.18,55.2,21786.0,53.156,53.1945,53.1271,53.1464,21786.0
2019-08-19 14:55:00,55.19,55.2,55.13,55.14,37202.0,53.1367,53.1464,53.079,53.0886,37202.0
2019-08-19 15:00:00,55.15,55.19,55.02,55.15,25567.0,53.0982,53.1367,52.9731,53.0982,25567.0
2019-08-19 15:05:00,55.14,55.2,55.1,55.18,14330.0,53.0886,53.1464,53.0501,53.1271,14330.0
2019-08-19 15:10:00,55.21,55.24,55.15,55.21,16017.0,53.156,53.1849,53.0982,53.156,16017.0
2019-08-19 15:15:00,55.24,55.24,55.17,55.22,10411.0,53.1849,53.1849,53.1175,53.1656,10411.0
2019-08-19 15:20:00,55.21,55.22,55.14,55.16,7477.0,53.156,53.1656,53.0886,53.1079,7477.0
2019-08-19 15:25:00,55.16,55.17,55.08,55.08,17732.0,53.1079,53.1175,53.0308,53.0308,17732.0
2019-08-19 15:30:00,55.08,55.17,55.04,55.17,17533.0,53.0308,53.1175,52.9923,53.1175,17533.0
2019-08-19 15:35:00,55.16,55.18,55.1,55.14,41874.0,53.1079,53.1271,53.0501,53.0886,41874.0
2019-08-19 15:40:00,55.13,55.14,55.06,55.11,12912.0,53.079,53.0886,53.0116,53.0597,12912.0
2019-08-19 15:45:00,55.1,55.1,55.01,55.07,15300.0,53.0501,53.0501,52.9634,53.0212,15300.0
2019-08-19 15:50:00,55.08,55.1,54.99,55.06,44890.0,53.0308,53.0501,52.9442,53.0116,44890.0
2019-08-19 15:55:00,55.06,55.1,54.65,54.76,119338.0,53.0116,53.0501,52.6168,52.7227,119338.0
2019-08-20 09:30:00,54.5,54.5,53.95,54.03,84375.0,52.4724,52.4724,51.9429,52.0199,84375.0
2019-08-20 09:35:00,54.07,54.19,53.95,54.07,61308.0,52.0584,52.1739,51.9429,52.0584,61308.0
2019-08-20 09:40:00,54.06,54.06,53.9,54.04,45834.0,52.0488,52.0488,51.8947,52.0295,45834.0
2019-08-20 09:45:00,54.04,54.12,53.84,53.89,32220.0,52.0295,52.1066,51.837,51.8851,32220.0
2019-08-20 09:50:00,53.89,54.04,53.79,54.04,32565.0,51.8851,52.0295,51.7888,52.0295,32565.0
2019-08-20 09:55:00,54.07,54.38,54.07,54.24,63502.0,52.0584,52.3569,52.0584,52.2221,63502.0
2019-08-20 10:00:00,54.17,54.31,54.12,54.25,28046.0,52.1547,52.2895,52.1066,52.2317,28046.0
2019-08-20 10:05:00,54.22,54.47,54.22,54.22,35590.0,52.2028,52.4435,52.2028,52.2028,35590.0
2019-08-20 10:10:00,54.22,54.4,54.18,54.23,31630.0,52.2028,52.3761,52.1643,52.2125,31630.0
2019-08-20 10:15:00,54.28,54.32,54.16,54.31,31089.0,52.2606,52.2991,52.1451,52.2895,31089.0
2019-08-20 10:20:00,54.31,54.32,54.14,54.16,36715.0,52.2895,52.2991,52.1258,52.1451,36715.0
2019-08-20 10:25:00,54.17,54.26,54.07,54.12,25218.0,52.1547,52.2413,52.0584,52.1066,25218.0
2019-08-20 10:30:00,54.11,54.12,53.83,53.84,32304.0,52.0969,52.1066,51.8273,51.837,32304.0
2019-08-20 10:35:00,53.84,53.95,53.79,53.87,60787.0,51.837,51.9429,51.7888,51.8659,60787.0
2019-08-20 10:40:00,53.87,54.15,53.86,54.13,46217.0,51.8659,52.1354,51.8562,52.1162,46217.0
2019-08-20 10:45:00,54.16,54.18,54.0,54.04,42149.0,52.1451,52.1643,51.991,52.0295,42149.0
2019-08-20 10:50:00,53.97,54.25,53.94,54.23,19361.0,51.9621,52.2317,51.9332,52.2125,19361.0
2019-08-20 10:55:00,54.27,54.45,54.24,54.43,39650.0,52.251,52.4243,52.2221,52.405,39650.0
2019-08-20 11:00:00,54.44,54.58,54.37,54.57,29146.0,52.4146,52.5494,52.3473,52.5398,29146.0
2019-08-20 11:05:00,54.56,54.58,54.34,54.35,13426.0,52.5302,52.5494,52.3184,52.328,13426.0
2019-08-20 11:10:00,54.37,54.47,54.3,54.31,31214.0,52.3473,52.4435,52.2799,52.2895,31214.0
2019-08-20 11:15:00,54.3,54.42,54.17,54.35,27194.0,52.2799,52.3954,52.1547,52.328,27194.0
2019-08-20 11:20:00,54.39,54.39,54.17,54.17,26251.0,52.3665,52.3665,52.1547,52.1547,26251.0
2019-08-20 11:25:00,54.17,54.28,54.15,54.24,10502.0,52.1547,52.2606,52.1354,52.2221,10502.0
2019-08-20 11:30:00,54.2,54.29,54.08,54.28,34612.0,52.1836,52.2702,52.068,52.2606,34612.0
2019-08-20 11:35:00,54.27,54.29,54.14,54.14,7122.0,52.251,52.2702,52.1258,52.1258,7122.0
2019-08-20 11:40:00,54.13,54.13,53.77,53.79,31746.0,52.1162,52.1162,51.7696,51.7888,31746.0
2019-08-20 11:45:00,53.78,54.01,53.77,54.0,31696.0,51.7792,52.0006,51.7696,51.991,31696.0
2019-08-20 11:50:00,53.95,54.03,53.88,53.96,30367.0,51.9429,52.0199,51.8755,51.9525,30367.0
2019-08-20 11:55:00,53.91,54.0,53.85,53.88,20559.0,51.9044,51.991,51.8466,51.8755,20559.0
2019-08-20 12:00:00,53.88,54.05,53.88,53.9,48954.0,51.8755,52.0392,51.8755,51.8947,48954.0
2019-08-20 12:05:00,53.91,53.94,53.8,53.89,23482.0,51.9044,51.9332,51.7985,51.8851,23482.0
2019-08-20 12:10:00,53.88,53.96,53.86,53.96,20349.0,51.8755,51.9525,51.8562,51.9525,20349.0
2019-08-20 12:15:00,53.96,54.01,53.91,54.0,10800.0,51.9525,52.0006,51.9044,51.991,10800.0
2019-08-20 12:20:00,54.01,54.09,53.97,54.03,68757.0,52.0006,52.0777,51.9621,52.0199,68757.0
2019-08-20 12:25:00,54.03,54.05,53.9,53.93,20552.0,52.0199,52.0392,51.8947,51.9236,20552.0
2019-08-20 12:30:00,53.91,53.94,53.76,53.76,24410.0,51.9044,51.9332,51.7599,51.7599,24410.0
2019-08-20 12:35:00,53.75,53.78,53.64,53.71,64752.0,51.7503,51.7792,51.6444,51.7118,64752.0
2019-08-20 12:40:00,53.72,53.77,53.7,53.75,16160.0,51.7214,51.7696,51.7022,51.7503,16160.0
2019-08-20 12:45:00,53.76,53.9,53.75,53.89,18931.0,51.7599,51.8947,51.7503,51.8851,18931.0
2019-08-20 12:50:00,53.88,53.92,53.84,53.88,4925.0,51.8755,51.914,51.837,51.8755,4925.0
2019-08-20 12:55:00,53.86,53.91,53.84,53.86,14420.0,51.8562,51.9044,51.837,51.8562,14420.0
2019-08-20 13:00:00,53.83,53.86,53.74,53.82,13197.0,51.8273,51.8562,51.7407,51.8177,13197.0
2019-08-20 13:05:00,53.78,53.82,53.73,53.82,12053.0,51.7792,51.8177,51.7311,51.8177,12053.0
2019-08-20 13:10:00,53.83,53.86,53.82,53.83,4082.0,51.8273,51.8562,51.8177,51.8273,4082.0
2019-08-20 13:15:00,53.85,53.85,53.7,53.77,23143.0,51.8466,51.8466,51.7022,51.7696,23143.0
2019-08-20 13:20:00,53.77,53.84,53.68,53.77,38507.0,51.7696,51.837,51.6829,51.7696,38507.0
2019-08-20 13:25:00,53.79,53.81,53.72,53.76,8368.0,51.7888,51.8081,51.7214,51.7599,8368.0
2019-08-20 13:30:00,53.78,53.79,53.66,53.66,5485.0,51.7792,51.7888,51.6637,51.6637,5485.0
2019-08-20 13:35:00,53.65,53.67,53.49,53.64,55537.0,51.654,51.6733,51.5,51.6444,55537.0
2019-08-20 13:40:00,53.64,53.76,53.64,53.68,17689.0,51.6444,51.7599,51.6444,51.6829,17689.0
2019-08-20 13:45:00,53.66,53.7,53.59,53.61,18437.0,51.6637,51.7022,51.5963,51.6155,18437.0
2019-08-20 13:50:00,53.62,53.83,53.59,53.82,25952.0,51.6252,51.8273,51.5963,51.8177,25952.0
2019-08-20 13:55:00,53.8,53.8,53.68,53.71,21022.0,51.7985,51.7985,51.6829,51.7118,21022.0
2019-08-20 14:00:00,53.77,53.78,53.67,53.71,12650.0,51.7696,51.7792,51.6733,51.7118,12650.0
2019-08-20 14:05:00,53.71,53.81,53.62,53.62,16363.0,51.7118,51.8081,51.6252,51.6252,16363.0
2019-08-20 14:10:00,53.62,53.73,53.62,53.66,4600.0,51.6252,51.7311,51.6252,51.6637,4600.0
2019-08-20 14:15:00,53.67,53.76,53.59,53.74,14416.0,51.6733,51.7599,51.5963,51.7407,14416.0
2019-08-20 14:20:00,53.72,53.78,53.55,53.73,36702.0,51.7214,51.7792,51.5578,51.7311,36702.0
2019-08-20 14:25:00,53.7,53.8,53.68,53.77,6021.0,51.7022,51.7985,51.6829,51.7696,6021.0
2019-08-20 14:30:00,53.73,53.85,53.7,53.83,17792.0,51.7311,51.8466,51.7022,51.8273,17792.0
2019-08-20 14:35:00,53.84,53.93,53.79,53.84,24784.0,51.837,51.9236,51.7888,51.837,24784.0
2019-08-20 14:40:00,53.87,53.88,53.77,53.82,24549.0,51.8659,51.8755,51.7696,51.8177,24549.0
2019-08-20 14:45:00,53.83,53.95,53.79,53.9,16288.0,51.8273,51.9429,51.7888,51.8947,16288.0
2019-08-20 14:50:00,53.91,53.94,53.81,53.9,9978.0,51.9044,51.9332,51.8081,51.8947,9978.0
2019-08-20 14:55:00,53.91,53.95,53.86,53.91,22307.0,51.9044,51.9429,51.8562,51.9044,22307.0
2019-08-20 15:00:00,53.87,53.87,53.66,53.67,38107.0,51.8659,51.8659,51.6637,51.6733,38107.0
2019-08-20 15:05:00,53.69,53.75,53.65,53.66,22407.0,51.6926,51.7503,51.654,51.6637,22407.0
2019-08-20 15:10:00,53.65,53.72,53.63,53.7,10745.0,51.654,51.7214,51.6348,51.7022,10745.0
2019-08-20 15:15:00,53.71,53.71,53.58,53.63,33906.0,51.7118,51.7118,51.5866,51.6348,33906.0
2019-08-20 15:20:00,53.64,53.78,53.64,53.76,18733.0,51.6444,51.7792,51.6444,51.7599,18733.0
2019-08-20 15:25:00,53.76,53.96,53.74,53.96,28727.0,51.7599,51.9525,51.7407,51.9525,28727.0
2019-08-20 15:30:00,53.98,53.98,53.88,53.94,30111.0,51.9718,51.9718,51.8755,51.9332,30111.0
2019-08-20 15:35:00,53.92,53.97,53.87,53.92,28338.0,51.914,51.9621,51.8659,51.914,28338.0
2019-08-20 15:40:00,53.92,54.02,53.88,54.0,37233.0,51.914,52.0103,51.8755,51.991,37233.0
2019-08-20 15:45:00,53.98,54.03,53.94,54.0,16661.0,51.9718,52.0199,51.9332,51.991,16661.0
2019-08-20 15:50:00,53.98,53.99,53.78,53.81,36689.0,51.9718,51.9814,51.7792,51.8081,36689.0
2019-08-20 15:55:00,53.8,53.8,53.55,53.64,133720.0,51.7985,51.7985,51.5578,51.6444,133720.0
2019-08-21 09:30:00,55.24,55.25,54.36,54.5,165795.0,53.1849,53.1945,52.3376,52.4724,165795.0
2019-08-21 09:35:00,54.52,54.65,54.38,54.47,91953.0,52.4917,52.6168,52.3569,52.4435,91953.0
2019-08-21 09:40:00,54.41,54.9,54.34,54.9,125094.0,52.3858,52.8575,52.3184,52.8575,125094.0
2019-08-21 09:45:00,54.88,55.05,54.88,54.98,98715.0,52.8383,53.002,52.8383,52.9346,98715.0
2019-08-21 09:50:00,55.01,55.15,54.93,55.08,69831.0,52.9634,53.0982,52.8864,53.0308,69831.0
2019-08-21 09:55:00,55.11,55.15,55.02,55.04,52694.0,53.0597,53.0982,52.9731,52.9923,52694.0
2019-08-21 10:00:00,55.08,55.21,55.02,55.06,46099.0,53.0308,53.156,52.9731,53.0116,46099.0
2019-08-21 10:05:00,55.02,55.1,54.93,55.04,34704.0,52.9731,53.0501,52.8864,52.9923,34704.0
2019-08-21 10:10:00,55.04,55.04,54.88,54.99,14603.0,52.9923,52.9923,52.8383,52.9442,14603.0
2019-08-21 10:15:00,54.98,55.12,54.95,55.07,28424.0,52.9346,53.0693,52.9057,53.0212,28424.0
2019-08-21 10:20:00,55.07,55.19,55.05,55.11,40212.0,53.0212,53.1367,53.002,53.0597,40212.0
2019-08-21 10:25:00,55.09,55.14,54.96,54.97,18280.0,53.0405,53.0886,52.9153,52.9249,18280.0
2019-08-21 10:30:00,54.93,55.02,54.79,54.8,37911.0,52.8864,52.9731,52.7516,52.7613,37911.0
2019-08-21 10:35:00,54.78,54.83,54.55,54.55,46469.0,52.742,52.7901,52.5206,52.5206,46469.0
2019-08-21 10:40:00,54.52,54.58,54.39,54.51,71912.0,52.4917,52.5494,52.3665,52.482,71912.0
2019-08-21 10:45:00,54.49,54.6,54.44,54.55,46246.0,52.4628,52.5687,52.4146,52.5206,46246.0
2019-08-21 10:50:00,54.59,54.71,54.54,54.66,23354.0,52.5591,52.6746,52.5109,52.6265,23354.0
2019-08-21 10:55:00,54.67,54.77,54.63,54.73,18903.0,52.6361,52.7324,52.5976,52.6939,18903.0
2019-08-21 11:00:00,54.74,54.95,54.63,54.92,31127.0,52.7035,52.9057,52.5976,52.8768,31127.0
2019-08-21 11:05:00,54.93,55.01,54.9,54.95,20243.0,52.8864,52.9634,52.8575,52.9057,20243.0
2019-08-21 11:10:00,54.95,55.05,54.84,54.84,21840.0,52.9057,53.002,52.7998,52.7998,21840.0
2019-08-21 11:15:00,54.89,54.89,54.66,54.66,12545.0,52.8479,52.8479,52.6265,52.6265,12545.0
2019-08-21 11:20:00,54.67,54.72,54.6,54.66,7600.0,52.6361,52.6842,52.5687,52.6265,7600.0
2019-08-21 11:25:00,54.68,54.71,54.64,54.71,7000.0,52.6457,52.6746,52.6072,52.6746,7000.0
2019-08-21 11:30:00,54.69,54.95,54.67,54.93,25944.0,52.6553,52.9057,52.6361,52.8864,25944.0
2019-08-21 11:35:00,54.96,55.01,54.9,55.01,17319.0,52.9153,52.9634,52.8575,52.9634,17319.0
2019-08-21 11:40:00,55.01,55.1,55.01,55.07,26691.0,52.9634,53.0501,52.9634,53.0212,26691.0
2019-08-21 11:45:00,55.09,55.18,54.94,54.94,29858.0,53.0405,53.1271,52.896,52.896,29858.0
2019-08-21 11:50:00,54.95,55.03,54.91,54.98,19258.0,52.9057,52.9827,52.8672,52.9346,19258.0
2019-08-21 11:55:00,54.96,55.08,54.92,55.04,19010.0,52.9153,53.0308,52.8768,52.9923,19010.0
2019-08-21 12:00:00,55.03,55.06,54.98,54.99,4960.0,52.9827,53.0116,52.9346,52.9442,4960.0
2019-08-21 12:05:00,54.99,55.01,54.86,54.86,18564.0,52.9442,52.9634,52.819,52.819,18564.0
2019-08-21 12:10:00,54.86,55.01,54.86,54.99,6402.0,52.819,52.9634,52.819,52.9442,6402.0
2019-08-21 12:15:00,55.03,55.04,54.84,54.84,14060.0,52.9827,52.9923,52.7998,52.7998,14060.0
2019-08-21 12:20:00,54.85,54.85,54.69,54.72,12193.0,52.8094,52.8094,52.6553,52.6842,12193.0
2019-08-21 12:25:00,54.74,54.83,54.71,54.79,12259.0,52.7035,52.7901,52.6746,52.7516,12259.0
2019-08-21 12:30:00,54.79,54.88,54.75,54.87,16876.0,52.7516,52.8383,52.7131,52.8287,16876.0
2019-08-21 12:35:00,54.86,54.93,54.83,54.91,12050.0,52.819,52.8864,52.7901,52.8672,12050.0
2019-08-21 12:40:00,54.92,54.95,54.87,54.95,3900.0,52.8768,52.9057,52.8287,52.9057,3900.0
2019-08-21 12:45:00,54.95,55.02,54.95,55.0,10359.0,52.9057,52.9731,52.9057,52.9538,10359.0
2019-08-21 12:50:00,55.01,55.21,55.0,55.19,42133.0,52.9634,53.156,52.9538,53.1367,42133.0
2019-08-21 12:55:00,55.21,55.24,55.14,55.16,27133.0,53.156,53.1849,53.0886,53.1079,27133.0
2019-08-21 13:00:00,55.15,55.19,55.11,55.15,8227.0,53.0982,53.1367,53.0597,53.0982,8227.0
2019-08-21 13:05:00,55.17,55.21,55.08,55.09,16281.0,53.1175,53.156,53.0308,53.0405,16281.0
2019-08-21 13:10:00,55.09,55.15,55.05,55.09,18301.0,53.0405,53.0982,53.002,53.0405,18301.0
2019-08-21 13:15:00,55.11,55.11,55.03,55.07,9445.0,53.0597,53.0597,52.9827,53.0212,9445.0
2019-08-21 13:20:00,55.08,55.13,55.04,55.12,6475.0,53.0308,53.079,52.9923,53.0693,6475.0
2019-08-21 13:25:00,55.13,55.13,55.08,55.09,2030.0,53.079,53.079,53.0308,53.0405,2030.0
2019-08-21 13:30:00,55.1,55.1,55.03,55.05,4209.0,53.0501,53.0501,52.9827,53.002,4209.0
2019-08-21 13:35:00,55.03,55.1,54.98,54.99,9735.0,52.9827,53.0501,52.9346,52.9442,9735.0
2019-08-21 13:40:00,55.01,55.04,54.93,54.94,6304.0,52.9634,52.9923,52.8864,52.896,6304.0
2019-08-21 13:45:00,54.93,54.97,54.91,54.94,4900.0,52.8864,52.9249,52.8672,52.896,4900.0
2019-08-21 13:50:00,54.92,54.94,54.85,54.92,6140.0,52.8768,52.896,52.8094,52.8768,6140.0
2019-08-21 13:55:00,54.95,54.96,54.88,54.89,7319.0,52.9057,52.9153,52.8383,52.8479,7319.0
2019-08-21 14:00:00,54.88,55.01,54.6,54.96,52321.0,52.8383,52.9634,52.5687,52.9153,52321.0
2019-08-21 14:05:00,54.95,55.04,54.95,54.97,18038.0,52.9057,52.9923,52.9057,52.9249,18038.0
2019-08-21 14:10:00,55.0,55.02,54.89,54.98,25472.0,52.9538,52.9731,52.8479,52.9346,25472.0
2019-08-21 14:15:00,55.02,55.16,55.0,55.1,40113.0,52.9731,53.1079,52.9538,53.0501,40113.0
2019-08-21 14:20:00,55.1,55.13,55.0,55.04,5185.0,53.0501,53.079,52.9538,52.9923,5185.0
2019-08-21 14:25:00,55.03,55.05,55.0,55.01,7348.0,52.9827,53.002,52.9538,52.9634,7348.0
2019-08-21 14:30:00,55.01,55.02,54.92,54.96,7000.0,52.9634,52.9731,52.8768,52.9153,7000.0
2019-08-21 14:35:00,54.96,54.96,54.72,54.74,12468.0,52.9153,52.9153,52.6842,52.7035,12468.0
2019-08-21 14:40:00,54.76,54.94,54.75,54.94,23653.0,52.7227,52.896,52.7131,52.896,23653.0
2019-08-21 14:45:00,54.89,54.92,54.76,54.8,12675.0,52.8479,52.8768,52.7227,52.7613,12675.0
2019-08-21 14:50:00,54.81,54.81,54.73,54.75,14119.0,52.7709,52.7709,52.6939,52.7131,14119.0
2019-08-21 14:55:00,54.73,54.78,54.67,54.71,10885.0,52.6939,52.742,52.6361,52.6746,10885.0
2019-08-21 15:00:00,54.7,54.78,54.66,54.67,28173.0,52.665,52.742,52.6265,52.6361,28173.0
2019-08-21 15:05:00,54.66,54.88,54.64,54.87,32706.0,52.6265,52.8383,52.6072,52.8287,32706.0
2019-08-21 15:10:00,54.88,54.97,54.83,54.85,23548.0,52.8383,52.9249,52.7901,52.8094,23548.0
2019-08-21 15:15:00,54.84,54.95,54.82,54.92,24755.0,52.7998,52.9057,52.7805,52.8768,24755.0
2019-08-21 15:20:00,54.92,54.95,54.81,54.94,21856.0,52.8768,52.9057,52.7709,52.896,21856.0
2019-08-21 15:25:00,54.92,54.99,54.89,54.91,11026.0,52.8768,52.9442,52.8479,52.8672,11026.0
2019-08-21 15:30:00,54.9,54.97,54.87,54.9,14478.0,52.8575,52.9249,52.8287,52.8575,14478.0
2019-08-21 15:35:00,54.85,54.92,54.78,54.9,17083.0,52.8094,52.8768,52.742,52.8575,17083.0
2019-08-21 15:40:00,54.89,54.97,54.86,54.94,14019.0,52.8479,52.9249,52.819,52.896,14019.0
2019-08-21 15:45:00,54.95,54.97,54.84,54.89,16284.0,52.9057,52.9249,52.7998,52.8479,16284.0
2019-08-21 15:50:00,54.89,55.01,54.86,54.92,33098.0,52.8479,52.9634,52.819,52.8768,33098.0
2019-08-21 15:55:00,54.92,55.01,54.85,54.95,57729.0,52.8768,52.9634,52.8094,52.9057,57729.0
2019-08-22 09:30:00,55.28,55.59,55.21,55.52,63737.0,53.2234,53.5219,53.156,53.4545,63737.0
2019-08-22 09:35:00,55.52,55.68,55.45,55.55,90099.0,53.4545,53.6085,53.3871,53.4834,90099.0
2019-08-22 09:40:00,55.55,55.71,55.51,55.51,53514.0,53.4834,53.6374,53.4448,53.4448,53514.0
2019-08-22 09:45:00,55.54,55.54,55.33,55.36,78496.0,53.4737,53.4737,53.2715,53.3004,78496.0
2019-08-22 09:50:00,55.36,55.59,55.36,55.57,44551.0,53.3004,53.5219,53.3004,53.5026,44551.0
2019-08-22 09:55:00,55.59,55.62,55.5,55.59,33571.0,53.5219,53.5507,53.4352,53.5219,33571.0
2019-08-22 10:00:00,55.61,55.69,55.5,55.66,49844.0,53.5411,53.6181,53.4352,53.5893,49844.0
2019-08-22 10:05:00,55.63,55.64,55.44,55.46,33446.0,53.5604,53.57,53.3774,53.3967,33446.0
2019-08-22 10:10:00,55.43,55.48,55.28,55.4,40959.0,53.3678,53.416,53.2234,53.3389,40959.0
2019-08-22 10:15:00,55.39,55.5,55.2,55.2,61384.0,53.3293,53.4352,53.1464,53.1464,61384.0
2019-08-22 10:20:00,55.21,55.21,54.77,54.78,55226.0,53.156,53.156,52.7324,52.742,55226.0
2019-08-22 10:25:00,54.76,54.81,54.44,54.49,61769.0,52.7227,52.7709,52.4146,52.4628,61769.0
2019-08-22 10:30:00,54.47,54.48,53.96,54.08,141826.0,52.4435,52.4532,51.9525,52.068,141826.0
2019-08-22 10:35:00,54.07,54.1,53.61,53.9,124519.0,52.0584,52.0873,51.6155,51.8947,124519.0
2019-08-22 10:40:00,53.92,54.13,53.84,53.89,48079.0,51.914,52.1162,51.837,51.8851,48079.0
2019-08-22 10:45:00,53.91,54.12,53.8,54.12,68954.0,51.9044,52.1066,51.7985,52.1066,68954.0
2019-08-22 10:50:00,54.12,54.21,53.75,53.78,68104.0,52.1066,52.1932,51.7503,51.7792,68104.0
2019-08-22 10:55:00,53.76,53.92,53.63,53.73,73534.0,51.7599,51.914,51.6348,51.7311,73534.0
2019-08-22 11:00:00,53.72,54.07,53.65,53.73,70883.0,51.7214,52.0584,51.654,51.7311,70883.0
2019-08-22 11:05:00,53.73,54.43,53.71,54.37,100355.0,51.7311,52.405,51.7118,52.3473,100355.0
2019-08-22 11:10:00,54.35,54.44,54.22,54.22,47513.0,52.328,52.4146,52.2028,52.2028,47513.0
2019-08-22 11:15:00,54.23,54.27,54.09,54.09,32019.0,52.2125,52.251,52.0777,52.0777,32019.0
2019-08-22 11:20:00,54.1,54.28,54.08,54.22,36916.0,52.0873,52.2606,52.068,52.2028,36916.0
2019-08-22 11:25:00,54.24,54.24,53.9,53.93,34582.0,52.2221,52.2221,51.8947,51.9236,34582.0
2019-08-22 11:30:00,53.94,54.32,53.94,54.25,26596.0,51.9332,52.2991,51.9332,52.2317,26596.0
2019-08-22 11:35:00,54.27,54.39,54.27,54.28,36206.0,52.251,52.3665,52.251,52.2606,36206.0
2019-08-22 11:40:00,54.31,54.37,54.24,54.31,13397.0,52.2895,52.3473,52.2221,52.2895,13397.0
2019-08-22 11:45:00,54.33,54.35,54.12,54.15,33239.0,52.3087,52.328,52.1066,52.1354,33239.0
2019-08-22 11:50:00,54.15,54.32,54.08,54.3,15853.0,52.1354,52.2991,52.068,52.2799,15853.0
2019-08-22 11:55:00,54.3,54.33,54.17,54.26,11503.0,52.2799,52.3087,52.1547,52.2413,11503.0
2019-08-22 12:00:00,54.27,54.61,54.24,54.56,47590.0,52.251,52.5783,52.2221,52.5302,47590.0
2019-08-22 12:05:00,54.55,54.79,54.54,54.76,51638.0,52.5206,52.7516,52.5109,52.7227,51638.0
2019-08-22 12:10:00,54.74,54.75,54.66,54.7,22691.0,52.7035,52.7131,52.6265,52.665,22691.0
2019-08-22 12:15:00,54.72,54.82,54.69,54.78,3759.0,52.6842,52.7805,52.6553,52.742,3759.0
2019-08-22 12:20:00,54.8,54.8,54.66,54.71,9688.0,52.7613,52.7613,52.6265,52.6746,9688.0
2019-08-22 12:25:00,54.72,54.76,54.7,54.74,22675.0,52.6842,52.7227,52.665,52.7035,22675.0
2019-08-22 12:30:00,54.78,54.87,54.74,54.75,16910.0,52.742,52.8287,52.7035,52.7131,16910.0
2019-08-22 12:35:00,54.75,54.76,54.67,54.68,3580.0,52.7131,52.7227,52.6361,52.6457,3580.0
2019-08-22 12:40:00,54.68,54.93,54.67,54.9,10491.0,52.6457,52.8864,52.6361,52.8575,10491.0
2019-08-22 12:45:00,54.86,54.88,54.82,54.82,7105.0,52.819,52.8383,52.7805,52.7805,7105.0
2019-08-22 12:50:00,54.83,54.88,54.75,54.75,38276.0,52.7901,52.8383,52.7131,52.7131,38276.0
2019-08-22 12:55:00,54.73,54.73,54.68,54.69,7888.0,52.6939,52.6939,52.6457,52.6553,7888.0
2019-08-22 13:00:00,54.71,54.88,54.71,54.86,20645.0,52.6746,52.8383,52.6746,52.819,20645.0
2019-08-22 13:05:00,54.85,55.05,54.85,55.05,24101.0,52.8094,53.002,52.8094,53.002,24101.0
2019-08-22 13:10:00,55.04,55.22,55.02,55.1,39641.0,52.9923,53.1656,52.9731,53.0501,39641.0
2019-08-22 13:15:00,55.09,55.18,55.09,55.17,16324.0,53.0405,53.1271,53.0405,53.1175,16324.0
2019-08-22 13:20:00,55.18,55.36,55.17,55.36,47693.0,53.1271,53.3004,53.1175,53.3004,47693.0
2019-08-22 13:25:00,55.36,55.37,55.24,55.24,28326.0,53.3004,53.31,53.1849,53.1849,28326.0
2019-08-22 13:30:00,55.25,55.31,55.24,55.25,9477.0,53.1945,53.2523,53.1849,53.1945,9477.0
2019-08-22 13:35:00,55.28,55.28,55.21,55.21,14707.0,53.2234,53.2234,53.156,53.156,14707.0
2019-08-22 13:40:00,55.26,55.29,55.21,55.25,7315.0,53.2041,53.233,53.156,53.1945,7315.0
2019-08-22 13:45:00,55.23,55.24,55.17,55.17,17767.0,53.1753,53.1849,53.1175,53.1175,17767.0
2019-08-22 13:50:00,55.14,55.15,55.1,55.12,11522.0,53.0886,53.0982,53.0501,53.0693,11522.0
2019-08-22 13:55:00,55.19,55.2,55.13,55.16,7488.0,53.1367,53.1464,53.079,53.1079,7488.0
2019-08-22 14:00:00,55.17,55.2,55.12,55.14,43446.0,53.1175,53.1464,53.0693,53.0886,43446.0
2019-08-22 14:05:00,55.12,55.17,55.0,55.02,7357.0,53.0693,53.1175,52.9538,52.9731,7357.0
2019-08-22 14:10:00,55.03,55.07,54.98,55.06,40415.0,52.9827,53.0212,52.9346,53.0116,40415.0
2019-08-22 14:15:00,55.07,55.07,55.02,55.03,10266.0,53.0212,53.0212,52.9731,52.9827,10266.0
2019-08-22 14:20:00,55.01,55.01,54.9,54.92,8765.0,52.9634,52.9634,52.8575,52.8768,8765.0
2019-08-22 14:25:00,54.91,54.92,54.67,54.68,18776.0,52.8672,52.8768,52.6361,52.6457,18776.0
2019-08-22 14:30:00,54.66,54.8,54.59,54.71,19313.0,52.6265,52.7613,52.5591,52.6746,19313.0
2019-08-22 14:35:00,54.72,54.79,54.7,54.79,12171.0,52.6842,52.7516,52.665,52.7516,12171.0
2019-08-22 14:40:00,54.77,54.9,54.77,54.84,5318.0,52.7324,52.8575,52.7324,52.7998,5318.0
2019-08-22 14:45:00,54.88,54.98,54.88,54.9,35553.0,52.8383,52.9346,52.8383,52.8575,35553.0
2019-08-22 14:50:00,54.93,54.93,54.83,54.86,10140.0,52.8864,52.8864,52.7901,52.819,10140.0
2019-08-22 14:55:00,54.79,54.93,54.79,54.89,16669.0,52.7516,52.8864,52.7516,52.8479,16669.0
2019-08-22 15:00:00,54.9,54.9,54.75,54.75,18891.0,52.8575,52.8575,52.7131,52.7131,18891.0
2019-08-22 15:05:00,54.76,54.82,54.76,54.81,2997.0,52.7227,52.7805,52.7227,52.7709,2997.0
2019-08-22 15:10:00,54.77,54.77,54.59,54.68,31574.0,52.7324,52.7324,52.5591,52.6457,31574.0
2019-08-22 15:15:00,54.7,54.7,54.55,54.64,14446.0,52.665,52.665,52.5206,52.6072,14446.0
2019-08-22 15:20:00,54.66,54.72,54.63,54.71,20683.0,52.6265,52.6842,52.5976,52.6746,20683.0
2019-08-22 15:25:00,54.74,54.76,54.69,54.72,26431.0,52.7035,52.7227,52.6553,52.6842,26431.0
2019-08-22 15:30:00,54.72,54.82,54.69,54.74,21415.0,52.6842,52.7805,52.6553,52.7035,21415.0
2019-08-22 15:35:00,54.73,54.84,54.73,54.82,15994.0,52.6939,52.7998,52.6939,52.7805,15994.0
2019-08-22 15:40:00,54.8,54.84,54.78,54.79,14900.0,52.7613,52.7998,52.742,52.7516,14900.0
2019-08-22 15:45:00,54.79,54.81,54.72,54.76,26837.0,52.7516,52.7709,52.6842,52.7227,26837.0
2019-08-22 15:50:00,54.75,54.96,54.75,54.96,58991.0,52.7131,52.9153,52.7131,52.9153,58991.0
2019-08-22 15:55:00,54.94,54.94,54.44,54.53,77490.0,52.896,52.896,52.4146,52.5013,77490.0
2019-08-23 09:30:00,53.7,53.7,53.3,53.38,139639.0,51.7022,51.7022,51.3171,51.3941,139639.0
2019-08-23 09:35:00,53.33,53.42,53.1,53.18,144453.0,51.3459,51.4326,51.1245,51.2015,144453.0
2019-08-23 09:40:00,53.18,53.54,53.17,53.31,104633.0,51.2015,51.5481,51.1919,51.3267,104633.0
2019-08-23 09:45:00,53.3,53.37,52.89,52.97,93272.0,51.3171,51.3845,50.9223,50.9993,93272.0
2019-08-23 09:50:00,52.98,53.22,52.79,53.18,63955.0,51.009,51.24,50.826,51.2015,63955.0
2019-08-23 09:55:00,53.23,53.51,53.16,53.51,61155.0,51.2497,51.5192,51.1823,51.5192,61155.0
2019-08-23 10:00:00,53.47,54.28,53.29,53.9,231628.0,51.4807,52.2606,51.3074,51.8947,231628.0
2019-08-23 10:05:00,53.94,54.1,53.6,53.6,106820.0,51.9332,52.0873,51.6059,51.6059,106820.0
2019-08-23 10:10:00,53.6,53.8,53.15,53.72,140254.0,51.6059,51.7985,51.1726,51.7214,140254.0
2019-08-23 10:15:00,53.77,54.02,53.63,54.01,50473.0,51.7696,52.0103,51.6348,52.0006,50473.0
2019-08-23 10:20:00,53.97,54.19,53.94,54.05,47629.0,51.9621,52.1739,51.9332,52.0392,47629.0
2019-08-23 10:25:00,54.08,54.09,53.94,53.97,29715.0,52.068,52.0777,51.9332,51.9621,29715.0
2019-08-23 10:30:00,54.03,54.26,53.92,54.2,34281.0,52.0199,52.2413,51.914,52.1836,34281.0
2019-08-23 10:35:00,54.22,54.47,54.18,54.38,86116.0,52.2028,52.4435,52.1643,52.3569,86116.0
2019-08-23 10:40:00,54.38,54.46,54.2,54.2,45778.0,52.3569,52.4339,52.1836,52.1836,45778.0
2019-08-23 10:45:00,54.2,54.26,53.94,53.96,37875.0,52.1836,52.2413,51.9332,51.9525,37875.0
2019-08-23 10:50:00,54.03,54.42,53.99,54.34,25696.0,52.0199,52.3954,51.9814,52.3184,25696.0
2019-08-23 10:55:00,54.37,54.63,54.21,54.27,91179.0,52.3473,52.5976,52.1932,52.251,91179.0
2019-08-23 11:00:00,54.3,54.36,52.64,52.79,216763.0,52.2799,52.3376,50.6816,50.826,216763.0
2019-08-23 11:05:00,52.68,52.95,51.8,51.81,160496.0,50.7201,50.9801,49.8729,49.8825,160496.0
2019-08-23 11:10:00,51.77,52.32,51.67,52.26,109627.0,49.844,50.3735,49.7477,50.3158,109627.0
2019-08-23 11:15:00,52.24,52.78,52.11,52.68,52932.0,50.2965,50.8164,50.1713,50.7201,52932.0
2019-08-23 11:20:00,52.66,52.66,52.13,52.19,56840.0,50.7009,50.7009,50.1906,50.2484,56840.0
2019-08-23 11:25:00,52.17,52.24,51.87,51.99,59492.0,50.2291,50.2965,49.9403,50.0558,59492.0
2019-08-23 11:30:00,51.96,52.16,51.58,51.58,64424.0,50.0269,50.2195,49.661,49.661,64424.0
2019-08-23 11:35:00,51.58,51.69,50.89,51.45,122556.0,49.661,49.767,48.9967,49.5359,122556.0
2019-08-23 11:40:00,51.43,51.62,51.34,51.62,81513.0,49.5166,49.6996,49.43,49.6996,81513.0
2019-08-23 11:45:00,51.6,51.64,51.23,51.26,44617.0,49.6803,49.7188,49.3241,49.353,44617.0
2019-08-23 11:50:00,51.3,51.37,51.05,51.08,33754.0,49.3915,49.4589,49.1508,49.1797,33754.0
2019-08-23 11:55:00,51.11,51.11,50.78,50.9,66732.0,49.2085,49.2085,48.8908,49.0063,66732.0
2019-08-23 12:00:00,50.9,51.04,50.73,51.03,52346.0,49.0063,49.1411,48.8427,49.1315,52346.0
2019-08-23 12:05:00,50.98,51.01,50.69,51.01,54477.0,49.0834,49.1123,48.8042,49.1123,54477.0
2019-08-23 12:10:00,51.02,51.31,50.82,51.31,46910.0,49.1219,49.4011,48.9293,49.4011,46910.0
2019-08-23 12:15:00,51.32,51.45,51.24,51.4,65954.0,49.4107,49.5359,49.3337,49.4877,65954.0
2019-08-23 12:20:00,51.35,51.37,51.17,51.18,26576.0,49.4396,49.4589,49.2663,49.2759,26576.0
2019-08-23 12:25:00,51.24,51.28,50.92,50.95,29162.0,49.3337,49.3722,49.0256,49.0545,29162.0
2019-08-23 12:30:00,50.94,51.28,50.9,51.27,24700.0,49.0449,49.3722,49.0063,49.3626,24700.0
2019-08-23 12:35:00,51.18,51.35,51.17,51.26,29129.0,49.2759,49.4396,49.2663,49.353,29129.0
2019-08-23 12:40:00,51.26,51.28,51.0,51.0,30586.0,49.353,49.3722,49.1026,49.1026,30586.0
2019-08-23 12:45:00,50.94,50.97,50.7,50.7,29656.0,49.0449,49.0737,48.8138,48.8138,29656.0
2019-08-23 12:50:00,50.69,50.77,50.43,50.45,66481.0,48.8042,48.8812,48.5538,48.5731,66481.0
2019-08-23 12:55:00,50.43,50.71,50.42,50.55,59118.0,48.5538,48.8234,48.5442,48.6694,59118.0
2019-08-23 13:00:00,50.52,50.67,50.4,50.6,85619.0,48.6405,48.7849,48.5249,48.7175,85619.0
2019-08-23 13:05:00,50.55,50.65,50.42,50.48,45570.0,48.6694,48.7656,48.5442,48.602,45570.0
2019-08-23 13:10:00,50.43,50.77,50.42,50.77,36492.0,48.5538,48.8812,48.5442,48.8812,36492.0
2019-08-23 13:15:00,50.72,50.75,50.15,50.17,87609.0,48.833,48.8619,48.2843,48.3035,87609.0
2019-08-23 13:20:00,50.17,50.17,49.81,49.82,94712.0,48.3035,48.3035,47.9569,47.9665,94712.0
2019-08-23 13:25:00,49.83,50.2,49.73,50.15,53608.0,47.9762,48.3324,47.8799,48.2843,53608.0
2019-08-23 13:30:00,50.16,50.38,50.03,50.38,35376.0,48.2939,48.5057,48.1687,48.5057,35376.0
2019-08-23 13:35:00,50.32,50.48,50.27,50.46,33943.0,48.4479,48.602,48.3998,48.5827,33943.0
2019-08-23 13:40:00,50.41,50.41,50.25,50.35,36528.0,48.5346,48.5346,48.3805,48.4768,36528.0
2019-08-23 13:45:00,50.39,50.64,50.25,50.3,50056.0,48.5153,48.756,48.3805,48.4287,50056.0
2019-08-23 13:50:00,50.27,50.43,50.15,50.36,38711.0,48.3998,48.5538,48.2843,48.4864,38711.0
2019-08-23 13:55:00,50.35,50.36,50.15,50.18,20066.0,48.4768,48.4864,48.2843,48.3131,20066.0
2019-08-23 14:00:00,50.18,50.24,50.05,50.06,46140.0,48.3131,48.3709,48.188,48.1976,46140.0
2019-08-23 14:05:00,50.07,50.35,50.06,50.15,26030.0,48.2072,48.4768,48.1976,48.2843,26030.0
2019-08-23 14:10:00,50.1,50.29,50.07,50.17,28546.0,48.2361,48.419,48.2072,48.3035,28546.0
2019-08-23 14:15:00,50.2,50.3,50.12,50.17,17994.0,48.3324,48.4287,48.2554,48.3035,17994.0
2019-08-23 14:20:00,50.25,50.27,50.11,50.27,24003.0,48.3805,48.3998,48.2457,48.3998,24003.0
2019-08-23 14:25:00,50.25,50.3,50.1,50.19,22709.0,48.3805,48.4287,48.2361,48.3228,22709.0
2019-08-23 14:30:00,50.21,50.34,50.12,50.3,36982.0,48.342,48.4672,48.2554,48.4287,36982.0
2019-08-23 14:35:00,50.27,50.27,49.99,49.99,70359.0,48.3998,48.3998,48.1302,48.1302,70359.0
2019-08-23 14:40:00,50.02,50.19,49.89,49.97,82645.0,48.1591,48.3228,48.0339,48.1109,82645.0
2019-08-23 14:45:00,50.03,50.03,49.79,49.92,41359.0,48.1687,48.1687,47.9376,48.0628,41359.0
2019-08-23 14:50:00,49.93,50.09,49.9,50.02,27004.0,48.0724,48.2265,48.0436,48.1591,27004.0
2019-08-23 14:55:00,50.0,50.26,49.98,50.25,32956.0,48.1398,48.3902,48.1206,48.3805,32956.0
2019-08-23 15:00:00,50.21,50.28,50.11,50.25,36677.0,48.342,48.4094,48.2457,48.3805,36677.0
2019-08-23 15:05:00,50.24,50.49,50.07,50.09,91149.0,48.3709,48.6116,48.2072,48.2265,91149.0
2019-08-23 15:10:00,50.08,50.14,49.88,49.96,63193.0,48.2169,48.2746,48.0243,48.1013,63193.0
2019-08-23 15:15:00,49.96,50.1,49.69,49.73,70215.0,48.1013,48.2361,47.8414,47.8799,70215.0
2019-08-23 15:20:00,49.75,49.84,49.62,49.66,45970.0,47.8991,47.9858,47.774,47.8125,45970.0
2019-08-23 15:25:00,49.72,49.72,49.52,49.55,66765.0,47.8702,47.8702,47.6777,47.7066,66765.0
2019-08-23 15:30:00,49.56,49.6,49.46,49.46,73129.0,47.7162,47.7547,47.6199,47.6199,73129.0
2019-08-23 15:35:00,49.47,49.5,49.33,49.41,69224.0,47.6295,47.6584,47.4948,47.5718,69224.0
2019-08-23 15:40:00,49.4,49.46,49.3,49.39,83159.0,47.5622,47.6199,47.4659,47.5525,83159.0
2019-08-23 15:45:00,49.39,49.59,49.33,49.35,123860.0,47.5525,47.7451,47.4948,47.514,123860.0
2019-08-23 15:50:00,49.34,49.34,49.12,49.13,144909.0,47.5044,47.5044,47.2926,47.3022,144909.0
2019-08-23 15:55:00,49.12,49.54,49.02,49.53,239599.0,47.2926,47.6969,47.1963,47.6873,239599.0
2019-08-26 09:30:00,50.96,50.97,50.48,50.72,257619.0,49.0641,49.0737,48.602,48.833,257619.0
2019-08-26 09:35:00,50.69,50.9,50.38,50.53,104742.0,48.8042,49.0063,48.5057,48.6501,104742.0
2019-08-26 09:40:00,50.55,50.59,50.22,50.25,90338.0,48.6694,48.7079,48.3516,48.3805,90338.0
2019-08-26 09:45:00,50.29,50.33,49.82,49.86,109610.0,48.419,48.4576,47.9665,48.005,109610.0
2019-08-26 09:50:00,49.9,50.21,49.88,50.1,60307.0,48.0436,48.342,48.0243,48.2361,60307.0
2019-08-26 09:55:00,50.12,50.26,50.01,50.25,26375.0,48.2554,48.3902,48.1495,48.3805,26375.0
2019-08-26 10:00:00,50.24,50.38,50.13,50.18,53663.0,48.3709,48.5057,48.265,48.3131,53663.0
2019-08-26 10:05:00,50.21,50.21,49.86,49.88,45656.0,48.342,48.342,48.005,48.0243,45656.0
2019-08-26 10:10:00,49.87,50.02,49.8,50.0,64811.0,48.0147,48.1591,47.9473,48.1398,64811.0
2019-08-26 10:15:00,50.0,50.15,49.9,50.14,36293.0,48.1398,48.2843,48.0436,48.2746,36293.0
2019-08-26 10:20:00,50.17,50.17,50.04,50.1,35470.0,48.3035,48.3035,48.1783,48.2361,35470.0
2019-08-26 10:25:00,50.1,50.29,50.09,50.15,44993.0,48.2361,48.419,48.2265,48.2843,44993.0
2019-08-26 10:30:00,50.18,50.3,49.99,50.19,40539.0,48.3131,48.4287,48.1302,48.3228,40539.0
2019-08-26 10:35:00,50.18,50.22,49.97,50.08,42773.0,48.3131,48.3516,48.1109,48.2169,42773.0
2019-08-26 10:40:00,49.99,50.1,49.86,50.04,22699.0,48.1302,48.2361,48.005,48.1783,22699.0
2019-08-26 10:45:00,50.07,50.32,49.95,50.18,47080.0,48.2072,48.4479,48.0917,48.3131,47080.0
2019-08-26 10:50:00,50.22,50.32,50.15,50.17,46447.0,48.3516,48.4479,48.2843,48.3035,46447.0
2019-08-26 10:55:00,50.14,50.14,49.94,50.05,42543.0,48.2746,48.2746,48.0821,48.188,42543.0
2019-08-26 11:00:00,50.02,50.29,50.02,50.17,35854.0,48.1591,48.419,48.1591,48.3035,35854.0
2019-08-26 11:05:00,50.22,50.26,50.12,50.21,17299.0,48.3516,48.3902,48.2554,48.342,17299.0
2019-08-26 11:10:00,50.16,50.46,50.09,50.31,86288.0,48.2939,48.5827,48.2265,48.4383,86288.0
2019-08-26 11:15:00,50.31,50.4,50.12,50.15,24498.0,48.4383,48.5249,48.2554,48.2843,24498.0
2019-08-26 11:20:00,50.16,50.36,50.11,50.33,11403.0,48.2939,48.4864,48.2457,48.4576,11403.0
2019-08-26 11:25:00,50.37,50.46,50.29,50.34,34636.0,48.4961,48.5827,48.419,48.4672,34636.0
2019-08-26 11:30:00,50.36,50.48,50.29,50.41,26187.0,48.4864,48.602,48.419,48.5346,26187.0
2019-08-26 11:35:00,50.43,50.6,50.4,50.59,51819.0,48.5538,48.7175,48.5249,48.7079,51819.0
2019-08-26 11:40:00,50.63,50.63,50.37,50.39,15296.0,48.7464,48.7464,48.4961,48.5153,15296.0
2019-08-26 11:45:00,50.4,50.48,50.31,50.44,18384.0,48.5249,48.602,48.4383,48.5635,18384.0
2019-08-26 11:50:00,50.46,50.49,50.41,50.43,6848.0,48.5827,48.6116,48.5346,48.5538,6848.0
2019-08-26 11:55:00,50.49,50.65,50.49,50.54,21216.0,48.6116,48.7656,48.6116,48.6597,21216.0
2019-08-26 12:00:00,50.57,50.6,50.49,50.51,21473.0,48.6886,48.7175,48.6116,48.6309,21473.0
2019-08-26 12:05:00,50.51,50.77,50.5,50.71,34261.0,48.6309,48.8812,48.6212,48.8234,34261.0
2019-08-26 12:10:00,50.72,50.75,50.49,50.49,18226.0,48.833,48.8619,48.6116,48.6116,18226.0
2019-08-26 12:15:00,50.51,50.52,50.37,50.37,16423.0,48.6309,48.6405,48.4961,48.4961,16423.0
2019-08-26 12:20:00,50.41,50.9,50.41,50.84,48716.0,48.5346,49.0063,48.5346,48.9486,48716.0
2019-08-26 12:25:00,50.85,50.93,50.7,50.7,48509.0,48.9582,49.0352,48.8138,48.8138,48509.0
2019-08-26 12:30:00,50.78,50.8,50.71,50.72,10202.0,48.8908,48.9101,48.8234,48.833,10202.0
2019-08-26 12:35:00,50.71,50.75,50.71,50.71,9353.0,48.8234,48.8619,48.8234,48.8234,9353.0
2019-08-26 12:40:00,50.7,50.73,50.66,50.72,7756.0,48.8138,48.8427,48.7753,48.833,7756.0
2019-08-26 12:45:00,50.75,50.77,50.69,50.71,9182.0,48.8619,48.8812,48.8042,48.8234,9182.0
2019-08-26 12:50:00,50.72,50.82,50.64,50.82,17162.0,48.833,48.9293,48.756,48.9293,17162.0
2019-08-26 12:55:00,50.85,50.94,50.8,50.9,12646.0,48.9582,49.0449,48.9101,49.0063,12646.0
2019-08-26 13:00:00,50.88,50.99,50.88,50.97,25496.0,48.9871,49.093,48.9871,49.0737,25496.0
2019-08-26 13:05:00,50.99,51.08,50.91,51.08,27532.0,49.093,49.1797,49.016,49.1797,27532.0
2019-08-26 13:10:00,51.09,51.09,50.87,50.88,9873.0,49.1893,49.1893,48.9775,48.9871,9873.0
2019-08-26 13:15:00,50.86,50.92,50.8,50.82,9205.0,48.9678,49.0256,48.9101,48.9293,9205.0
2019-08-26 13:20:00,50.83,50.94,50.83,50.91,4130.0,48.939,49.0449,48.939,49.016,4130.0
2019-08-26 13:25:00,50.94,51.01,50.87,50.89,11753.0,49.0449,49.1123,48.9775,48.9967,11753.0
2019-08-26 13:30:00,50.88,50.91,50.75,50.85,14891.0,48.9871,49.016,48.8619,48.9582,14891.0
2019-08-26 13:35:00,50.87,50.99,50.87,50.96,7420.0,48.9775,49.093,48.9775,49.0641,7420.0
2019-08-26 13:40:00,50.96,50.96,50.91,50.92,1209.0,49.0641,49.0641,49.016,49.0256,1209.0
2019-08-26 13:45:00,50.88,50.97,50.88,50.97,950.0,48.9871,49.0737,48.9871,49.0737,950.0
2019-08-26 13:50:00,50.98,50.99,50.84,50.85,4766.0,49.0834,49.093,48.9486,48.9582,4766.0
2019-08-26 13:55:00,50.8,50.89,50.75,50.86,9608.0,48.9101,48.9967,48.8619,48.9678,9608.0
2019-08-26 14:00:00,50.82,50.82,50.66,50.7,18361.0,48.9293,48.9293,48.7753,48.8138,18361.0
2019-08-26 14:05:00,50.7,50.74,50.65,50.69,20718.0,48.8138,48.8523,48.7656,48.8042,20718.0
2019-08-26 14:10:00,50.68,50.69,50.56,50.59,8385.0,48.7945,48.8042,48.679,48.7079,8385.0
2019-08-26 14:15:00,50.58,50.7,50.57,50.62,11408.0,48.6983,48.8138,48.6886,48.7368,11408.0
2019-08-26 14:20:00,50.62,50.64,50.53,50.55,18605.0,48.7368,48.756,48.6501,48.6694,18605.0
2019-08-26 14:25:00,50.53,50.61,50.53,50.61,5219.0,48.6501,48.7271,48.6501,48.7271,5219.0
2019-08-26 14:30:00,50.61,50.7,50.54,50.6,34197.0,48.7271,48.8138,48.6597,48.7175,34197.0
2019-08-26 14:35:00,50.6,50.68,50.59,50.68,5923.0,48.7175,48.7945,48.7079,48.7945,5923.0
2019-08-26 14:40:00,50.66,50.73,50.63,50.64,9711.0,48.7753,48.8427,48.7464,48.756,9711.0
2019-08-26 14:45:00,50.62,50.71,50.62,50.65,7506.0,48.7368,48.8234,48.7368,48.7656,7506.0
2019-08-26 14:50:00,50.7,50.71,50.58,50.62,12199.0,48.8138,48.8234,48.6983,48.7368,12199.0
2019-08-26 14:55:00,50.65,50.75,50.57,50.75,16281.0,48.7656,48.8619,48.6886,48.8619,16281.0
2019-08-26 15:00:00,50.73,50.95,50.73,50.78,30371.0,48.8427,49.0545,48.8427,48.8908,30371.0
2019-08-26 15:05:00,50.79,50.79,50.61,50.69,37004.0,48.9004,48.9004,48.7271,48.8042,37004.0
2019-08-26 15:10:00,50.72,50.87,50.71,50.87,15611.0,48.833,48.9775,48.8234,48.9775,15611.0
2019-08-26 15:15:00,50.89,51.0,50.85,50.94,19284.0,48.9967,49.1026,48.9582,49.0449,19284.0
2019-08-26 15:20:00,50.93,50.96,50.86,50.91,5857.0,49.0352,49.0641,48.9678,49.016,5857.0
2019-08-26 15:25:00,50.89,50.9,50.83,50.85,2700.0,48.9967,49.0063,48.939,48.9582,2700.0
2019-08-26 15:30:00,50.85,50.93,50.81,50.82,45109.0,48.9582,49.0352,48.9197,48.9293,45109.0
2019-08-26 15:35:00,50.8,50.87,50.76,50.76,16332.0,48.9101,48.9775,48.8716,48.8716,16332.0
2019-08-26 15:40:00,50.76,50.8,50.69,50.69,31508.0,48.8716,48.9101,48.8042,48.8042,31508.0
2019-08-26 15:45:00,50.71,50.74,50.64,50.69,27744.0,48.8234,48.8523,48.756,48.8042,27744.0
2019-08-26 15:50:00,50.69,50.94,50.69,50.94,66372.0,48.8042,49.0449,48.8042,49.0449,66372.0
2019-08-26 15:55:00,50.94,51.16,50.81,51.16,87431.0,49.0449,49.2567,48.9197,49.2567,87431.0
2019-08-27 09:30:00,52.14,52.15,51.8,51.94,111887.0,50.2002,50.2098,49.8729,50.0077,111887.0
2019-08-27 09:35:00,51.99,52.13,51.88,51.88,95549.0,50.0558,50.1906,49.9499,49.9499,95549.0
2019-08-27 09:40:00,51.9,51.93,51.68,51.74,100029.0,49.9691,49.998,49.7573,49.8151,100029.0
2019-08-27 09:45:00,51.75,52.19,51.71,52.08,93114.0,49.8247,50.2484,49.7862,50.1424,93114.0
2019-08-27 09:50:00,52.11,52.11,51.65,51.85,36175.0,50.1713,50.1713,49.7284,49.921,36175.0
2019-08-27 09:55:00,51.92,51.94,51.65,51.8,27101.0,49.9884,50.0077,49.7284,49.8729,27101.0
2019-08-27 10:00:00,51.83,52.0,51.74,51.74,45020.0,49.9017,50.0654,49.8151,49.8151,45020.0
2019-08-27 10:05:00,51.72,51.73,51.48,51.52,31947.0,49.7958,49.8055,49.5648,49.6033,31947.0
2019-08-27 10:10:00,51.55,51.58,51.29,51.34,53059.0,49.6322,49.661,49.3818,49.43,53059.0
2019-08-27 10:15:00,51.35,51.56,51.35,51.56,42724.0,49.4396,49.6418,49.4396,49.6418,42724.0
2019-08-27 10:20:00,51.57,51.7,51.26,51.29,79863.0,49.6514,49.7766,49.353,49.3818,79863.0
2019-08-27 10:25:00,51.26,51.36,51.19,51.32,39216.0,49.353,49.4492,49.2856,49.4107,39216.0
2019-08-27 10:30:00,51.27,51.46,51.27,51.37,30891.0,49.3626,49.5455,49.3626,49.4589,30891.0
2019-08-27 10:35:00,51.36,51.4,51.17,51.24,19578.0,49.4492,49.4877,49.2663,49.3337,19578.0
2019-08-27 10:40:00,51.23,51.23,50.97,51.18,43511.0,49.3241,49.3241,49.0737,49.2759,43511.0
2019-08-27 10:45:00,51.2,51.22,50.92,50.95,23539.0,49.2952,49.3144,49.0256,49.0545,23539.0
2019-08-27 10:50:00,50.93,51.01,50.86,50.93,19535.0,49.0352,49.1123,48.9678,49.0352,19535.0
2019-08-27 10:55:00,50.93,50.94,50.6,50.6,33883.0,49.0352,49.0449,48.7175,48.7175,33883.0
2019-08-27 11:00:00,50.59,50.78,50.59,50.7,39787.0,48.7079,48.8908,48.7079,48.8138,39787.0
2019-08-27 11:05:00,50.7,50.71,50.35,50.42,53863.0,48.8138,48.8234,48.4768,48.5442,53863.0
2019-08-27 11:10:00,50.38,50.38,50.14,50.23,40760.0,48.5057,48.5057,48.2746,48.3613,40760.0
2019-08-27 11:15:00,50.25,50.28,49.79,49.8,103866.0,48.3805,48.4094,47.9376,47.9473,103866.0
2019-08-27 11:20:00,49.82,49.9,49.71,49.84,106616.0,47.9665,48.0436,47.8606,47.9858,106616.0
2019-08-27 11:25:00,49.85,49.92,49.73,49.73,24975.0,47.9954,48.0628,47.8799,47.8799,24975.0
2019-08-27 11:30:00,49.74,50.01,49.73,49.84,53553.0,47.8895,48.1495,47.8799,47.9858,53553.0
2019-08-27 11:35:00,49.86,49.99,49.86,49.95,59450.0,48.005,48.1302,48.005,48.0917,59450.0
2019-08-27 11:40:00,49.94,50.0,49.66,49.75,63264.0,48.0821,48.1398,47.8125,47.8991,63264.0
2019-08-27 11:45:00,49.79,50.17,49.77,50.11,80592.0,47.9376,48.3035,47.9184,48.2457,80592.0
2019-08-27 11:50:00,50.11,50.14,49.99,50.06,21792.0,48.2457,48.2746,48.1302,48.1976,21792.0
2019-08-27 11:55:00,50.07,50.09,49.74,49.78,50414.0,48.2072,48.2265,47.8895,47.928,50414.0
2019-08-27 12:00:00,49.74,49.83,49.43,49.43,98845.0,47.8895,47.9762,47.591,47.591,98845.0
2019-08-27 12:05:00,49.44,49.46,49.3,49.34,86075.0,47.6007,47.6199,47.4659,47.5044,86075.0
2019-08-27 12:10:00,49.34,49.44,49.25,49.3,77985.0,47.5044,47.6007,47.4177,47.4659,77985.0
2019-08-27 12:15:00,49.3,49.36,49.19,49.29,44898.0,47.4659,47.5236,47.36,47.4562,44898.0
2019-08-27 12:20:00,49.29,49.34,49.2,49.24,19777.0,47.4562,47.5044,47.3696,47.4081,19777.0
2019-08-27 12:25:00,49.25,49.34,49.25,49.32,43957.0,47.4177,47.5044,47.4177,47.4851,43957.0
2019-08-27 12:30:00,49.25,49.36,48.96,48.99,85017.0,47.4177,47.5236,47.1385,47.1674,85017.0
2019-08-27 12:35:00,48.97,49.08,48.9,48.92,35679.0,47.1482,47.2541,47.0808,47.1,35679.0
2019-08-27 12:40:00,48.9,48.99,48.75,48.9,61220.0,47.0808,47.1674,46.9363,47.0808,61220.0
2019-08-27 12:45:00,48.88,49.08,48.86,49.07,28607.0,47.0615,47.2541,47.0422,47.2444,28607.0
2019-08-27 12:50:00,49.07,49.09,48.74,48.81,56860.0,47.2444,47.2637,46.9267,46.9941,56860.0
2019-08-27 12:55:00,48.83,48.86,48.74,48.8,25990.0,47.0134,47.0422,46.9267,46.9845,25990.0
2019-08-27 13:00:00,48.75,48.98,48.71,48.97,34646.0,46.9363,47.1578,46.8978,47.1482,34646.0
2019-08-27 13:05:00,48.94,49.09,48.88,49.06,11247.0,47.1193,47.2637,47.0615,47.2348,11247.0
2019-08-27 13:10:00,49.03,49.03,48.86,48.89,22571.0,47.2059,47.2059,47.0422,47.0711,22571.0
2019-08-27 13:15:00,48.85,48.92,48.75,48.92,24917.0,47.0326,47.1,46.9363,47.1,24917.0
2019-08-27 13:20:00,48.92,49.02,48.92,49.02,14622.0,47.1,47.1963,47.1,47.1963,14622.0
2019-08-27 13:25:00,49.02,49.26,49.01,49.26,24425.0,47.1963,47.4274,47.1867,47.4274,24425.0
2019-08-27 13:30:00,49.25,49.35,49.11,49.34,44476.0,47.4177,47.514,47.2829,47.5044,44476.0
2019-08-27 13:35:00,49.37,49.93,49.37,49.74,148419.0,47.5333,48.0724,47.5333,47.8895,148419.0
2019-08-27 13:40:00,49.74,49.83,49.72,49.75,50207.0,47.8895,47.9762,47.8702,47.8991,50207.0
2019-08-27 13:45:00,49.74,49.77,49.68,49.69,13459.0,47.8895,47.9184,47.8317,47.8414,13459.0
2019-08-27 13:50:00,49.69,49.7,49.54,49.55,14977.0,47.8414,47.851,47.6969,47.7066,14977.0
2019-08-27 13:55:00,49.54,49.59,49.47,49.58,7885.0,47.6969,47.7451,47.6295,47.7355,7885.0
2019-08-27 14:00:00,49.55,49.69,49.41,49.42,54453.0,47.7066,47.8414,47.5718,47.5814,54453.0
2019-08-27 14:05:00,49.45,49.46,49.23,49.23,52826.0,47.6103,47.6199,47.3985,47.3985,52826.0
2019-08-27 14:10:00,49.28,49.28,49.06,49.11,36139.0,47.4466,47.4466,47.2348,47.2829,36139.0
2019-08-27 14:15:00,49.09,49.26,49.08,49.24,15704.0,47.2637,47.4274,47.2541,47.4081,15704.0
2019-08-27 14:20:00,49.27,49.35,49.25,49.25,19520.0,47.437,47.514,47.4177,47.4177,19520.0
2019-08-27 14:25:00,49.27,49.27,49.14,49.21,18143.0,47.437,47.437,47.3118,47.3792,18143.0
2019-08-27 14:30:00,49.18,49.18,49.05,49.07,15233.0,47.3503,47.3503,47.2252,47.2444,15233.0
2019-08-27 14:35:00,49.11,49.21,49.04,49.21,30162.0,47.2829,47.3792,47.2155,47.3792,30162.0
2019-08-27 14:40:00,49.23,49.34,49.09,49.28,31149.0,47.3985,47.5044,47.2637,47.4466,31149.0
2019-08-27 14:45:00,49.25,49.38,49.12,49.34,14523.0,47.4177,47.5429,47.2926,47.5044,14523.0
2019-08-27 14:50:00,49.38,49.54,49.33,49.54,54727.0,47.5429,47.6969,47.4948,47.6969,54727.0
2019-08-27 14:55:00,49.47,49.53,49.43,49.51,38600.0,47.6295,47.6873,47.591,47.6681,38600.0
2019-08-27 15:00:00,49.52,49.82,49.51,49.82,57498.0,47.6777,47.9665,47.6681,47.9665,57498.0
2019-08-27 15:05:00,49.82,49.86,49.63,49.63,40220.0,47.9665,48.005,47.7836,47.7836,40220.0
2019-08-27 15:10:00,49.63,49.64,49.36,49.44,81911.0,47.7836,47.7932,47.5236,47.6007,81911.0
2019-08-27 15:15:00,49.46,49.47,49.3,49.42,21963.0,47.6199,47.6295,47.4659,47.5814,21963.0
2019-08-27 15:20:00,49.38,49.38,49.19,49.32,35221.0,47.5429,47.5429,47.36,47.4851,35221.0
2019-08-27 15:25:00,49.34,49.35,49.19,49.21,27302.0,47.5044,47.514,47.36,47.3792,27302.0
2019-08-27 15:30:00,49.22,49.24,49.09,49.17,20897.0,47.3888,47.4081,47.2637,47.3407,20897.0
2019-08-27 15:35:00,49.14,49.29,49.08,49.21,43296.0,47.3118,47.4562,47.2541,47.3792,43296.0
2019-08-27 15:40:00,49.24,49.39,49.24,49.24,28138.0,47.4081,47.5525,47.4081,47.4081,28138.0
2019-08-27 15:45:00,49.29,49.45,49.24,49.38,31074.0,47.4562,47.6103,47.4081,47.5429,31074.0
2019-08-27 15:50:00,49.38,49.38,49.01,49.13,45484.0,47.5429,47.5429,47.1867,47.3022,45484.0
2019-08-27 15:55:00,49.13,49.18,48.84,48.88,152517.0,47.3022,47.3503,47.023,47.0615,152517.0
2019-08-28 09:30:00,48.57,48.72,48.25,48.31,130173.0,46.763,46.9075,46.4549,46.5127,130173.0
2019-08-28 09:35:00,48.29,48.69,48.25,48.57,112336.0,46.4934,46.8786,46.4549,46.763,112336.0
2019-08-28 09:40:00,48.62,48.98,48.55,48.93,101604.0,46.8112,47.1578,46.7438,47.1096,101604.0
2019-08-28 09:45:00,48.93,49.13,48.8,49.11,76588.0,47.1096,47.3022,46.9845,47.2829,76588.0
2019-08-28 09:50:00,49.13,49.36,49.03,49.34,48189.0,47.3022,47.5236,47.2059,47.5044,48189.0
2019-08-28 09:55:00,49.34,49.55,49.29,49.5,77408.0,47.5044,47.7066,47.4562,47.6584,77408.0
2019-08-28 10:00:00,49.52,49.72,49.42,49.56,103322.0,47.6777,47.8702,47.5814,47.7162,103322.0
2019-08-28 10:05:00,49.59,49.84,49.57,49.76,96405.0,47.7451,47.9858,47.7258,47.9088,96405.0
2019-08-28 10:10:00,49.78,49.82,49.24,49.28,84558.0,47.928,47.9665,47.4081,47.4466,84558.0
2019-08-28 10:15:00,49.3,49.42,49.13,49.19,44407.0,47.4659,47.5814,47.3022,47.36,44407.0
2019-08-28 10:20:00,49.19,49.37,49.12,49.37,32072.0,47.36,47.5333,47.2926,47.5333,32072.0
2019-08-28 10:25:00,49.37,49.44,49.31,49.39,18653.0,47.5333,47.6007,47.4755,47.5525,18653.0
2019-08-28 10:30:00,49.46,49.69,49.43,49.56,52467.0,47.6199,47.8414,47.591,47.7162,52467.0
2019-08-28 10:35:00,49.46,49.8,49.46,49.75,31477.0,47.6199,47.9473,47.6199,47.8991,31477.0
2019-08-28 10:40:00,49.77,50.03,49.71,50.01,52469.0,47.9184,48.1687,47.8606,48.1495,52469.0
2019-08-28 10:45:00,49.99,50.0,49.9,49.96,24822.0,48.1302,48.1398,48.0436,48.1013,24822.0
2019-08-28 10:50:00,49.98,50.38,49.97,50.25,70206.0,48.1206,48.5057,48.1109,48.3805,70206.0
2019-08-28 10:55:00,50.25,50.32,50.18,50.28,51675.0,48.3805,48.4479,48.3131,48.4094,51675.0
2019-08-28 11:00:00,50.3,50.33,50.12,50.3,24263.0,48.4287,48.4576,48.2554,48.4287,24263.0
2019-08-28 11:05:00,50.3,50.47,50.2,50.35,50295.0,48.4287,48.5923,48.3324,48.4768,50295.0
2019-08-28 11:10:00,50.35,50.47,50.26,50.38,25768.0,48.4768,48.5923,48.3902,48.5057,25768.0
2019-08-28 11:15:00,50.38,50.53,50.37,50.42,33841.0,48.5057,48.6501,48.4961,48.5442,33841.0
2019-08-28 11:20:00,50.44,50.8,50.38,50.62,67861.0,48.5635,48.9101,48.5057,48.7368,67861.0
2019-08-28 11:25:00,50.65,50.98,50.59,50.96,45340.0,48.7656,49.0834,48.7079,49.0641,45340.0
2019-08-28 11:30:00,50.95,51.01,50.84,50.94,69395.0,49.0545,49.1123,48.9486,49.0449,69395.0
2019-08-28 11:35:00,50.88,50.98,50.77,50.94,33203.0,48.9871,49.0834,48.8812,49.0449,33203.0
2019-08-28 11:40:00,50.93,51.18,50.93,51.17,39068.0,49.0352,49.2759,49.0352,49.2663,39068.0
2019-08-28 11:45:00,51.17,51.33,51.17,51.25,48607.0,49.2663,49.4204,49.2663,49.3433,48607.0
2019-08-28 11:50:00,51.28,51.41,51.25,51.37,32953.0,49.3722,49.4974,49.3433,49.4589,32953.0
2019-08-28 11:55:00,51.34,51.36,51.08,51.16,32230.0,49.43,49.4492,49.1797,49.2567,32230.0
2019-08-28 12:00:00,51.16,51.17,50.97,50.97,32357.0,49.2567,49.2663,49.0737,49.0737,32357.0
2019-08-28 12:05:00,50.96,51.0,50.9,50.97,19906.0,49.0641,49.1026,49.0063,49.0737,19906.0
2019-08-28 12:10:00,50.94,51.03,50.92,50.97,13542.0,49.0449,49.1315,49.0256,49.0737,13542.0
2019-08-28 12:15:00,50.99,51.18,50.96,51.18,37708.0,49.093,49.2759,49.0641,49.2759,37708.0
2019-08-28 12:20:00,51.2,51.21,51.04,51.06,12133.0,49.2952,49.3048,49.1411,49.1604,12133.0
2019-08-28 12:25:00,51.1,51.1,50.92,50.92,22676.0,49.1989,49.1989,49.0256,49.0256,22676.0
2019-08-28 12:30:00,50.95,51.07,50.95,51.03,5387.0,49.0545,49.17,49.0545,49.1315,5387.0
2019-08-28 12:35:00,51.05,51.05,50.93,50.93,14739.0,49.1508,49.1508,49.0352,49.0352,14739.0
2019-08-28 12:40:00,50.93,50.93,50.83,50.85,18557.0,49.0352,49.0352,48.939,48.9582,18557.0
2019-08-28 12:45:00,50.83,50.93,50.83,50.9,11495.0,48.939,49.0352,48.939,49.0063,11495.0
2019-08-28 12:50:00,50.89,51.15,50.85,51.13,26507.0,48.9967,49.247,48.9582,49.2278,26507.0
2019-08-28 12:55:00,51.12,51.18,51.08,51.13,13773.0,49.2182,49.2759,49.1797,49.2278,13773.0
2019-08-28 13:00:00,51.16,51.16,50.98,51.01,12604.0,49.2567,49.2567,49.0834,49.1123,12604.0
2019-08-28 13:05:00,51.02,51.05,50.89,50.92,20224.0,49.1219,49.1508,48.9967,49.0256,20224.0
2019-08-28 13:10:00,50.88,50.88,50.64,50.71,52279.0,48.9871,48.9871,48.756,48.8234,52279.0
2019-08-28 13:15:00,50.7,50.84,50.7,50.8,10861.0,48.8138,48.9486,48.8138,48.9101,10861.0
2019-08-28 13:20:00,50.81,50.95,50.79,50.82,14342.0,48.9197,49.0545,48.9004,48.9293,14342.0
2019-08-28 13:25:00,50.82,50.9,50.82,50.9,8841.0,48.9293,49.0063,48.9293,49.0063,8841.0
2019-08-28 13:30:00,50.82,50.96,50.8,50.94,5949.0,48.9293,49.0641,48.9101,49.0449,5949.0
2019-08-28 13:35:00,50.93,51.0,50.92,50.92,5409.0,49.0352,49.1026,49.0256,49.0256,5409.0
2019-08-28 13:40:00,50.94,50.95,50.87,50.9,6583.0,49.0449,49.0545,48.9775,49.0063,6583.0
2019-08-28 13:45:00,50.9,50.99,50.88,50.93,8662.0,49.0063,49.093,48.9871,49.0352,8662.0
2019-08-28 13:50:00,50.88,50.88,50.8,50.85,8068.0,48.9871,48.9871,48.9101,48.9582,8068.0
2019-08-28 13:55:00,50.85,50.85,50.79,50.79,5338.0,48.9582,48.9582,48.9004,48.9004,5338.0
2019-08-28 14:00:00,50.81,50.9,50.81,50.86,11427.0,48.9197,49.0063,48.9197,48.9678,11427.0
2019-08-28 14:05:00,50.82,50.88,50.8,50.87,3100.0,48.9293,48.9871,48.9101,48.9775,3100.0
2019-08-28 14:10:00,50.87,50.92,50.77,50.78,10013.0,48.9775,49.0256,48.8812,48.8908,10013.0
2019-08-28 14:15:00,50.8,50.94,50.8,50.93,19228.0,48.9101,49.0449,48.9101,49.0352,19228.0
2019-08-28 14:20:00,50.93,50.96,50.89,50.96,12328.0,49.0352,49.0641,48.9967,49.0641,12328.0
2019-08-28 14:25:00,50.98,51.04,50.98,51.01,19702.0,49.0834,49.1411,49.0834,49.1123,19702.0
2019-08-28 14:30:00,51.01,51.07,50.96,51.07,11426.0,49.1123,49.17,49.0641,49.17,11426.0
2019-08-28 14:35:00,51.07,51.08,50.98,50.98,19344.0,49.17,49.1797,49.0834,49.0834,19344.0
2019-08-28 14:40:00,51.01,51.01,50.87,50.9,10520.0,49.1123,49.1123,48.9775,49.0063,10520.0
2019-08-28 14:45:00,50.91,51.08,50.91,51.04,25914.0,49.016,49.1797,49.016,49.1411,25914.0
2019-08-28 14:50:00,51.04,51.08,51.02,51.04,18390.0,49.1411,49.1797,49.1219,49.1411,18390.0
2019-08-28 14:55:00,51.05,51.07,50.99,51.01,23429.0,49.1508,49.17,49.093,49.1123,23429.0
2019-08-28 15:00:00,50.96,50.99,50.94,50.97,16094.0,49.0641,49.093,49.0449,49.0737,16094.0
2019-08-28 15:05:00,50.95,51.0,50.92,50.94,2898.0,49.0545,49.1026,49.0256,49.0449,2898.0
2019-08-28 15:10:00,50.93,51.01,50.85,50.92,16269.0,49.0352,49.1123,48.9582,49.0256,16269.0
2019-08-28 15:15:00,50.95,50.98,50.83,50.9,20678.0,49.0545,49.0834,48.939,49.0063,20678.0
2019-08-28 15:20:00,50.88,50.89,50.66,50.69,25433.0,48.9871,48.9967,48.7753,48.8042,25433.0
2019-08-28 15:25:00,50.68,50.7,50.56,50.56,24084.0,48.7945,48.8138,48.679,48.679,24084.0
2019-08-28 15:30:00,50.56,50.58,50.48,50.53,46140.0,48.679,48.6983,48.602,48.6501,46140.0
2019-08-28 15:35:00,50.54,50.69,50.54,50.63,21377.0,48.6597,48.8042,48.6597,48.7464,21377.0
2019-08-28 15:40:00,50.61,50.74,50.6,50.64,39774.0,48.7271,48.8523,48.7175,48.756,39774.0
2019-08-28 15:45:00,50.63,50.76,50.63,50.71,33312.0,48.7464,48.8716,48.7464,48.8234,33312.0
2019-08-28 15:50:00,50.72,50.76,50.6,50.64,32102.0,48.833,48.8716,48.7175,48.756,32102.0
2019-08-28 15:55:00,50.63,50.66,50.54,50.57,76210.0,48.7464,48.7753,48.6597,48.6886,76210.0
2019-08-29 09:30:00,52.19,52.94,52.0,52.94,291366.0,50.2484,50.9705,50.0654,50.9705,291366.0
2019-08-29 09:35:00,52.94,53.02,52.44,52.45,138203.0,50.9705,51.0475,50.4891,50.4987,138203.0
2019-08-29 09:40:00,52.47,52.83,52.38,52.79,143727.0,50.5179,50.8645,50.4313,50.826,143727.0
2019-08-29 09:45:00,52.8,52.98,52.8,52.97,89071.0,50.8357,51.009,50.8357,50.9993,89071.0
2019-08-29 09:50:00,52.98,53.25,52.95,53.24,112618.0,51.009,51.2689,50.9801,51.2593,112618.0
2019-08-29 09:55:00,53.25,53.25,52.96,52.99,48159.0,51.2689,51.2689,50.9897,51.0186,48159.0
2019-08-29 10:00:00,53.01,53.02,52.68,52.7,77286.0,51.0378,51.0475,50.7201,50.7394,77286.0
2019-08-29 10:05:00,52.77,53.1,52.77,53.06,61399.0,50.8068,51.1245,50.8068,51.086,61399.0
2019-08-29 10:10:00,53.06,53.09,52.74,52.92,43208.0,51.086,51.1149,50.7779,50.9512,43208.0
2019-08-29 10:15:00,52.96,53.11,52.88,53.1,42439.0,50.9897,51.1341,50.9127,51.1245,42439.0
2019-08-29 10:20:00,53.12,53.29,53.06,53.14,39292.0,51.1438,51.3074,51.086,51.163,39292.0
2019-08-29 10:25:00,53.11,53.14,52.99,53.13,28849.0,51.1341,51.163,51.0186,51.1534,28849.0
2019-08-29 10:30:00,53.14,53.17,52.96,53.09,45860.0,51.163,51.1919,50.9897,51.1149,45860.0
2019-08-29 10:35:00,53.08,53.13,52.34,52.85,101524.0,51.1052,51.1534,50.3928,50.8838,101524.0
2019-08-29 10:40:00,52.86,53.08,52.77,53.04,37224.0,50.8934,51.1052,50.8068,51.0667,37224.0
2019-08-29 10:45:00,53.04,53.1,52.72,52.82,40445.0,51.0667,51.1245,50.7586,50.8549,40445.0
2019-08-29 10:50:00,52.84,52.92,52.7,52.77,20597.0,50.8742,50.9512,50.7394,50.8068,20597.0
2019-08-29 10:55:00,52.77,52.96,52.72,52.91,20822.0,50.8068,50.9897,50.7586,50.9416,20822.0
2019-08-29 11:00:00,52.96,52.97,52.68,52.7,20756.0,50.9897,50.9993,50.7201,50.7394,20756.0
2019-08-29 11:05:00,52.71,52.86,52.7,52.81,23382.0,50.749,50.8934,50.7394,50.8453,23382.0
2019-08-29 11:10:00,52.86,53.01,52.84,53.0,41582.0,50.8934,51.0378,50.8742,51.0282,41582.0
2019-08-29 11:15:00,53.0,53.05,52.92,53.0,17299.0,51.0282,51.0764,50.9512,51.0282,17299.0
2019-08-29 11:20:00,53.02,53.04,52.88,53.01,8930.0,51.0475,51.0667,50.9127,51.0378,8930.0
2019-08-29 11:25:00,53.04,53.08,52.96,52.97,24775.0,51.0667,51.1052,50.9897,50.9993,24775.0
2019-08-29 11:30:00,52.98,53.09,52.92,53.01,17539.0,51.009,51.1149,50.9512,51.0378,17539.0
2019-08-29 11:35:00,53.02,53.17,53.02,53.11,30752.0,51.0475,51.1919,51.0475,51.1341,30752.0
2019-08-29 11:40:00,53.11,53.11,53.02,53.05,15295.0,51.1341,51.1341,51.0475,51.0764,15295.0
2019-08-29 11:45:00,53.09,53.13,53.03,53.11,27685.0,51.1149,51.1534,51.0571,51.1341,27685.0
2019-08-29 11:50:00,53.11,53.12,52.99,52.99,20040.0,51.1341,51.1438,51.0186,51.0186,20040.0
2019-08-29 11:55:00,53.0,53.04,52.9,52.97,18712.0,51.0282,51.0667,50.9319,50.9993,18712.0
2019-08-29 12:00:00,52.99,53.05,52.9,53.0,15063.0,51.0186,51.0764,50.9319,51.0282,15063.0
2019-08-29 12:05:00,53.0,53.04,52.92,52.94,12326.0,51.0282,51.0667,50.9512,50.9705,12326.0
2019-08-29 12:10:00,52.98,53.04,52.98,53.0,19710.0,51.009,51.0667,51.009,51.0282,19710.0
2019-08-29 12:15:00,52.99,53.1,52.97,53.09,11763.0,51.0186,51.1245,50.9993,51.1149,11763.0
2019-08-29 12:20:00,53.09,53.1,53.05,53.09,14855.0,51.1149,51.1245,51.0764,51.1149,14855.0
2019-08-29 12:25:00,53.07,53.08,53.01,53.01,7348.0,51.0956,51.1052,51.0378,51.0378,7348.0
2019-08-29 12:30:00,53.01,53.07,53.01,53.07,8846.0,51.0378,51.0956,51.0378,51.0956,8846.0
2019-08-29 12:35:00,53.03,53.1,53.02,53.08,10555.0,51.0571,51.1245,51.0475,51.1052,10555.0
2019-08-29 12:40:00,53.08,53.11,53.06,53.08,8975.0,51.1052,51.1341,51.086,51.1052,8975.0
2019-08-29 12:45:00,53.09,53.14,53.03,53.03,23653.0,51.1149,51.163,51.0571,51.0571,23653.0
2019-08-29 12:50:00,52.99,53.16,52.99,53.12,14058.0,51.0186,51.1823,51.0186,51.1438,14058.0
2019-08-29 12:55:00,53.12,53.17,53.09,53.13,14258.0,51.1438,51.1919,51.1149,51.1534,14258.0
2019-08-29 13:00:00,53.14,53.19,53.11,53.15,9677.0,51.163,51.2112,51.1341,51.1726,9677.0
2019-08-29 13:05:00,53.17,53.19,53.15,53.15,6514.0,51.1919,51.2112,51.1726,51.1726,6514.0
2019-08-29 13:10:00,53.14,53.17,53.11,53.14,7995.0,51.163,51.1919,51.1341,51.163,7995.0
2019-08-29 13:15:00,53.13,53.2,53.08,53.2,8186.0,51.1534,51.2208,51.1052,51.2208,8186.0
2019-08-29 13:20:00,53.2,53.21,53.15,53.15,8317.0,51.2208,51.2304,51.1726,51.1726,8317.0
2019-08-29 13:25:00,53.14,53.22,53.13,53.16,10612.0,51.163,51.24,51.1534,51.1823,10612.0
2019-08-29 13:30:00,53.16,53.19,53.09,53.09,6045.0,51.1823,51.2112,51.1149,51.1149,6045.0
2019-08-29 13:35:00,53.12,53.23,53.11,53.21,16501.0,51.1438,51.2497,51.1341,51.2304,16501.0
2019-08-29 13:40:00,53.21,53.24,53.19,53.21,6789.0,51.2304,51.2593,51.2112,51.2304,6789.0
2019-08-29 13:45:00,53.22,53.22,53.2,53.21,3314.0,51.24,51.24,51.2208,51.2304,3314.0
2019-08-29 13:50:00,53.21,53.25,53.19,53.25,13243.0,51.2304,51.2689,51.2112,51.2689,13243.0
2019-08-29 13:55:00,53.26,53.26,53.19,53.26,16246.0,51.2785,51.2785,51.2112,51.2785,16246.0
2019-08-29 14:00:00,53.27,53.36,53.27,53.31,32340.0,51.2882,51.3748,51.2882,51.3267,32340.0
2019-08-29 14:05:00,53.32,53.38,53.32,53.37,35209.0,51.3363,51.3941,51.3363,51.3845,35209.0
2019-08-29 14:10:00,53.38,53.38,53.35,53.36,5435.0,51.3941,51.3941,51.3652,51.3748,5435.0
2019-08-29 14:15:00,53.36,53.39,53.22,53.28,34306.0,51.3748,51.4037,51.24,51.2978,34306.0
2019-08-29 14:20:00,53.29,53.35,53.26,53.32,22057.0,51.3074,51.3652,51.2785,51.3363,22057.0
2019-08-29 14:25:00,53.36,53.4,53.35,53.36,10711.0,51.3748,51.4133,51.3652,51.3748,10711.0
2019-08-29 14:30:00,53.35,53.4,53.34,53.36,7806.0,51.3652,51.4133,51.3556,51.3748,7806.0
2019-08-29 14:35:00,53.36,53.37,53.29,53.34,9981.0,51.3748,51.3845,51.3074,51.3556,9981.0
2019-08-29 14:40:00,53.36,53.37,53.3,53.33,5010.0,51.3748,51.3845,51.3171,51.3459,5010.0
2019-08-29 14:45:00,53.34,53.36,53.31,53.31,8178.0,51.3556,51.3748,51.3267,51.3267,8178.0
2019-08-29 14:50:00,53.34,53.38,53.28,53.38,8598.0,51.3556,51.3941,51.2978,51.3941,8598.0
2019-08-29 14:55:00,53.36,53.39,53.33,53.33,7701.0,51.3748,51.4037,51.3459,51.3459,7701.0
2019-08-29 15:00:00,53.37,53.37,53.25,53.27,27575.0,51.3845,51.3845,51.2689,51.2882,27575.0
2019-08-29 15:05:00,53.28,53.33,53.23,53.29,13131.0,51.2978,51.3459,51.2497,51.3074,13131.0
2019-08-29 15:10:00,53.3,53.38,53.3,53.35,13629.0,51.3171,51.3941,51.3171,51.3652,13629.0
2019-08-29 15:15:00,53.35,53.36,53.31,53.33,6705.0,51.3652,51.3748,51.3267,51.3459,6705.0
2019-08-29 15:20:00,53.31,53.31,53.24,53.26,16760.0,51.3267,51.3267,51.2593,51.2785,16760.0
2019-08-29 15:25:00,53.26,53.28,53.06,53.08,29415.0,51.2785,51.2978,51.086,51.1052,29415.0
2019-08-29 15:30:00,53.09,53.23,53.08,53.22,24196.0,51.1149,51.2497,51.1052,51.24,24196.0
2019-08-29 15:35:00,53.2,53.3,53.2,53.3,18762.0,51.2208,51.3171,51.2208,51.3171,18762.0
2019-08-29 15:40:00,53.28,53.28,53.12,53.12,19600.0,51.2978,51.2978,51.1438,51.1438,19600.0
2019-08-29 15:45:00,53.11,53.32,53.1,53.27,28846.0,51.1341,51.3363,51.1245,51.2882,28846.0
2019-08-29 15:50:00,53.27,53.32,53.17,53.2,40366.0,51.2882,51.3363,51.1919,51.2208,40366.0
2019-08-29 15:55:00,53.21,53.23,52.95,53.22,93647.0,51.2304,51.2497,50.9801,51.24,93647.0
2019-08-30 09:30:00,54.0,54.06,53.77,54.0,108017.0,51.991,52.0488,51.7696,51.991,108017.0
2019-08-30 09:35:00,53.95,54.11,53.85,54.03,55054.0,51.9429,52.0969,51.8466,52.0199,55054.0
2019-08-30 09:40:00,54.04,54.05,53.69,53.69,84603.0,52.0295,52.0392,51.6926,51.6926,84603.0
2019-08-30 09:45:00,53.68,53.83,53.68,53.72,36377.0,51.6829,51.8273,51.6829,51.7214,36377.0
2019-08-30 09:50:00,53.64,53.83,53.52,53.61,37562.0,51.6444,51.8273,51.5289,51.6155,37562.0
2019-08-30 09:55:00,53.6,53.6,53.3,53.36,76289.0,51.6059,51.6059,51.3171,51.3748,76289.0
2019-08-30 10:00:00,53.36,53.71,53.36,53.62,76920.0,51.3748,51.7118,51.3748,51.6252,76920.0
2019-08-30 10:05:00,53.6,53.8,53.53,53.73,66761.0,51.6059,51.7985,51.5385,51.7311,66761.0
2019-08-30 10:10:00,53.73,53.87,53.61,53.62,33428.0,51.7311,51.8659,51.6155,51.6252,33428.0
2019-08-30 10:15:00,53.62,53.81,53.62,53.68,37208.0,51.6252,51.8081,51.6252,51.6829,37208.0
2019-08-30 10:20:00,53.66,53.66,53.48,53.48,28077.0,51.6637,51.6637,51.4904,51.4904,28077.0
2019-08-30 10:25:00,53.49,53.5,53.27,53.36,42717.0,51.5,51.5096,51.2882,51.3748,42717.0
2019-08-30 10:30:00,53.42,53.59,53.42,53.49,43232.0,51.4326,51.5963,51.4326,51.5,43232.0
2019-08-30 10:35:00,53.48,53.57,53.36,53.49,22604.0,51.4904,51.577,51.3748,51.5,22604.0
2019-08-30 10:40:00,53.43,53.55,53.4,53.55,13796.0,51.4422,51.5578,51.4133,51.5578,13796.0
2019-08-30 10:45:00,53.51,53.57,53.41,53.54,23944.0,51.5192,51.577,51.423,51.5481,23944.0
2019-08-30 10:50:00,53.52,53.54,53.21,53.23,56397.0,51.5289,51.5481,51.2304,51.2497,56397.0
2019-08-30 10:55:00,53.23,53.31,53.08,53.11,56551.0,51.2497,51.3267,51.1052,51.1341,56551.0
2019-08-30 11:00:00,53.11,53.14,52.58,52.62,68830.0,51.1341,51.163,50.6238,50.6624,68830.0
2019-08-30 11:05:00,52.62,52.76,52.55,52.7,37460.0,50.6624,50.7971,50.595,50.7394,37460.0
2019-08-30 11:10:00,52.67,52.77,52.22,52.25,59906.0,50.7105,50.8068,50.2772,50.3061,59906.0
2019-08-30 11:15:00,52.25,52.37,52.07,52.25,59492.0,50.3061,50.4217,50.1328,50.3061,59492.0
2019-08-30 11:20:00,52.18,52.34,52.12,52.13,42383.0,50.2387,50.3928,50.181,50.1906,42383.0
2019-08-30 11:25:00,52.12,52.47,52.06,52.47,54184.0,50.181,50.5179,50.1232,50.5179,54184.0
2019-08-30 11:30:00,52.49,52.75,52.46,52.71,36711.0,50.5372,50.7875,50.5083,50.749,36711.0
2019-08-30 11:35:00,52.71,52.72,52.47,52.63,30638.0,50.749,50.7586,50.5179,50.672,30638.0
2019-08-30 11:40:00,52.64,52.8,52.64,52.79,14603.0,50.6816,50.8357,50.6816,50.826,14603.0
2019-08-30 11:45:00,52.83,53.0,52.76,52.96,52117.0,50.8645,51.0282,50.7971,50.9897,52117.0
2019-08-30 11:50:00,52.98,52.98,52.83,52.86,26798.0,51.009,51.009,50.8645,50.8934,26798.0
2019-08-30 11:55:00,52.88,52.96,52.77,52.89,26290.0,50.9127,50.9897,50.8068,50.9223,26290.0
2019-08-30 12:00:00,52.96,53.0,52.8,52.9,30779.0,50.9897,51.0282,50.8357,50.9319,30779.0
2019-08-30 12:05:00,52.88,53.05,52.81,52.85,45263.0,50.9127,51.0764,50.8453,50.8838,45263.0
2019-08-30 12:10:00,52.85,53.09,52.84,53.05,12243.0,50.8838,51.1149,50.8742,51.0764,12243.0
2019-08-30 12:15:00,53.05,53.17,53.02,53.12,15144.0,51.0764,51.1919,51.0475,51.1438,15144.0
2019-08-30 12:20:00,53.1,53.13,53.03,53.05,8321.0,51.1245,51.1534,51.0571,51.0764,8321.0
2019-08-30 12:25:00,53.05,53.13,53.04,53.1,10904.0,51.0764,51.1534,51.0667,51.1245,10904.0
2019-08-30 12:30:00,53.09,53.12,52.94,53.08,35566.0,51.1149,51.1438,50.9705,51.1052,35566.0
2019-08-30 12:35:00,53.11,53.15,53.06,53.1,8344.0,51.1341,51.1726,51.086,51.1245,8344.0
2019-08-30 12:40:00,53.11,53.13,53.03,53.08,17932.0,51.1341,51.1534,51.0571,51.1052,17932.0
2019-08-30 12:45:00,53.1,53.2,53.08,53.17,32375.0,51.1245,51.2208,51.1052,51.1919,32375.0
2019-08-30 12:50:00,53.15,53.21,53.07,53.21,4925.0,51.1726,51.2304,51.0956,51.2304,4925.0
2019-08-30 12:55:00,53.19,53.27,53.14,53.14,20734.0,51.2112,51.2882,51.163,51.163,20734.0
2019-08-30 13:00:00,53.13,53.18,53.01,53.01,11621.0,51.1534,51.2015,51.0378,51.0378,11621.0
2019-08-30 13:05:00,53.02,53.03,52.89,52.96,15096.0,51.0475,51.0571,50.9223,50.9897,15096.0
2019-08-30 13:10:00,52.94,53.0,52.91,52.95,11947.0,50.9705,51.0282,50.9416,50.9801,11947.0
2019-08-30 13:15:00,52.95,52.96,52.87,52.94,17949.0,50.9801,50.9897,50.9031,50.9705,17949.0
2019-08-30 13:20:00,52.92,53.01,52.87,52.89,15263.0,50.9512,51.0378,50.9031,50.9223,15263.0
2019-08-30 13:25:00,52.91,52.99,52.88,52.88,7119.0,50.9416,51.0186,50.9127,50.9127,7119.0
2019-08-30 13:30:00,52.88,52.89,52.78,52.78,8552.0,50.9127,50.9223,50.8164,50.8164,8552.0
2019-08-30 13:35:00,52.8,52.8,52.66,52.67,27175.0,50.8357,50.8357,50.7009,50.7105,27175.0
2019-08-30 13:40:00,52.67,52.68,52.53,52.56,19912.0,50.7105,50.7201,50.5757,50.6046,19912.0
2019-08-30 13:45:00,52.55,52.63,52.54,52.63,9293.0,50.595,50.672,50.5853,50.672,9293.0
2019-08-30 13:50:00,52.62,52.65,52.53,52.53,20456.0,50.6624,50.6912,50.5757,50.5757,20456.0
2019-08-30 13:55:00,52.53,52.63,52.46,52.57,24977.0,50.5757,50.672,50.5083,50.6142,24977.0
2019-08-30 14:00:00,52.59,52.75,52.59,52.67,13114.0,50.6335,50.7875,50.6335,50.7105,13114.0
2019-08-30 14:05:00,52.69,52.76,52.63,52.76,26040.0,50.7298,50.7971,50.672,50.7971,26040.0
2019-08-30 14:10:00,52.76,52.77,52.66,52.73,19523.0,50.7971,50.8068,50.7009,50.7683,19523.0
2019-08-30 14:15:00,52.74,52.84,52.68,52.84,19456.0,50.7779,50.8742,50.7201,50.8742,19456.0
2019-08-30 14:20:00,52.83,52.84,52.77,52.84,10023.0,50.8645,50.8742,50.8068,50.8742,10023.0
2019-08-30 14:25:00,52.84,52.89,52.83,52.89,13571.0,50.8742,50.9223,50.8645,50.9223,13571.0
2019-08-30 14:30:00,52.9,52.92,52.83,52.87,27946.0,50.9319,50.9512,50.8645,50.9031,27946.0
2019-08-30 14:35:00,52.87,52.87,52.74,52.79,17745.0,50.9031,50.9031,50.7779,50.826,17745.0
2019-08-30 14:40:00,52.78,52.78,52.59,52.74,23624.0,50.8164,50.8164,50.6335,50.7779,23624.0
2019-08-30 14:45:00,52.72,52.72,52.58,52.68,26321.0,50.7586,50.7586,50.6238,50.7201,26321.0
2019-08-30 14:50:00,52.67,52.74,52.58,52.64,21407.0,50.7105,50.7779,50.6238,50.6816,21407.0
2019-08-30 14:55:00,52.61,52.73,52.61,52.64,11314.0,50.6527,50.7683,50.6527,50.6816,11314.0
2019-08-30 15:00:00,52.65,52.7,52.44,52.5,34909.0,50.6912,50.7394,50.4891,50.5468,34909.0
2019-08-30 15:05:00,52.52,52.55,52.44,52.55,19884.0,50.5661,50.595,50.4891,50.595,19884.0
2019-08-30 15:10:00,52.55,52.57,52.48,52.57,11928.0,50.595,50.6142,50.5276,50.6142,11928.0
2019-08-30 15:15:00,52.59,52.59,52.39,52.43,15542.0,50.6335,50.6335,50.4409,50.4794,15542.0
2019-08-30 15:20:00,52.48,52.55,52.44,52.55,8336.0,50.5276,50.595,50.4891,50.595,8336.0
2019-08-30 15:25:00,52.57,52.79,52.57,52.73,12746.0,50.6142,50.826,50.6142,50.7683,12746.0
2019-08-30 15:30:00,52.75,52.84,52.7,52.79,23207.0,50.7875,50.8742,50.7394,50.826,23207.0
2019-08-30 15:35:00,52.82,52.83,52.69,52.73,23759.0,50.8549,50.8645,50.7298,50.7683,23759.0
2019-08-30 15:40:00,52.78,52.78,52.57,52.71,25931.0,50.8164,50.8164,50.6142,50.749,25931.0
2019-08-30 15:45:00,52.72,52.86,52.71,52.76,34789.0,50.7586,50.8934,50.749,50.7971,34789.0
2019-08-30 15:50:00,52.75,52.96,52.75,52.95,60517.0,50.7875,50.9897,50.7875,50.9801,60517.0
2019-08-30 15:55:00,52.96,53.16,52.8,52.94,153628.0,50.9897,51.1823,50.8357,50.9705,153628.0
2019-09-03 09:30:00,51.35,51.8,51.35,51.72,190466.0,49.4396,49.8729,49.4396,49.7958,190466.0
2019-09-03 09:35:00,51.74,52.1,51.73,52.07,135767.0,49.8151,50.1617,49.8055,50.1328,135767.0
2019-09-03 09:40:00,52.08,52.19,51.74,52.17,86374.0,50.1424,50.2484,49.8151,50.2291,86374.0
2019-09-03 09:45:00,52.2,52.33,51.54,51.82,105784.0,50.258,50.3831,49.6225,49.8921,105784.0
2019-09-03 09:50:00,51.83,52.3,51.82,52.19,91920.0,49.9017,50.3543,49.8921,50.2484,91920.0
2019-09-03 09:55:00,52.21,52.22,51.75,51.77,60281.0,50.2676,50.2772,49.8247,49.844,60281.0
2019-09-03 10:00:00,51.72,51.77,50.23,50.36,271122.0,49.7958,49.844,48.3613,48.4864,271122.0
2019-09-03 10:05:00,50.37,50.7,50.21,50.69,175426.0,48.4961,48.8138,48.342,48.8042,175426.0
2019-09-03 10:10:00,50.61,50.9,50.49,50.52,128722.0,48.7271,49.0063,48.6116,48.6405,128722.0
2019-09-03 10:15:00,50.48,50.84,50.44,50.72,76224.0,48.602,48.9486,48.5635,48.833,76224.0
2019-09-03 10:20:00,50.73,50.95,50.63,50.64,84905.0,48.8427,49.0545,48.7464,48.756,84905.0
2019-09-03 10:25:00,50.63,50.76,50.38,50.74,72923.0,48.7464,48.8716,48.5057,48.8523,72923.0
2019-09-03 10:30:00,50.74,50.78,50.4,50.63,47004.0,48.8523,48.8908,48.5249,48.7464,47004.0
2019-09-03 10:35:00,50.58,50.71,50.5,50.68,46763.0,48.6983,48.8234,48.6212,48.7945,46763.0
2019-09-03 10:40:00,50.67,51.06,50.51,50.57,106578.0,48.7849,49.1604,48.6309,48.6886,106578.0
2019-09-03 10:45:00,50.54,50.69,50.25,50.6,82872.0,48.6597,48.8042,48.3805,48.7175,82872.0
2019-09-03 10:50:00,50.6,50.98,50.6,50.93,77359.0,48.7175,49.0834,48.7175,49.0352,77359.0
2019-09-03 10:55:00,50.96,51.05,50.86,51.01,51575.0,49.0641,49.1508,48.9678,49.1123,51575.0
2019-09-03 11:00:00,51.02,51.06,50.88,50.94,22667.0,49.1219,49.1604,48.9871,49.0449,22667.0
2019-09-03 11:05:00,50.91,51.0,50.72,50.81,44384.0,49.016,49.1026,48.833,48.9197,44384.0
2019-09-03 11:10:00,50.82,50.83,50.18,50.28,92420.0,48.9293,48.939,48.3131,48.4094,92420.0
2019-09-03 11:15:00,50.25,50.48,50.2,50.45,71890.0,48.3805,48.602,48.3324,48.5731,71890.0
2019-09-03 11:20:00,50.42,50.64,50.41,50.6,39360.0,48.5442,48.756,48.5346,48.7175,39360.0
2019-09-03 11:25:00,50.62,50.75,50.47,50.67,68011.0,48.7368,48.8619,48.5923,48.7849,68011.0
2019-09-03 11:30:00,50.72,51.03,50.47,50.68,82072.0,48.833,49.1315,48.5923,48.7945,82072.0
2019-09-03 11:35:00,50.69,50.85,50.63,50.83,18704.0,48.8042,48.9582,48.7464,48.939,18704.0
2019-09-03 11:40:00,50.83,50.88,50.78,50.84,25283.0,48.939,48.9871,48.8908,48.9486,25283.0
2019-09-03 11:45:00,50.83,50.93,50.59,50.92,34498.0,48.939,49.0352,48.7079,49.0256,34498.0
2019-09-03 11:50:00,50.91,50.93,50.76,50.83,26049.0,49.016,49.0352,48.8716,48.939,26049.0
2019-09-03 11:55:00,50.78,50.84,50.7,50.78,10734.0,48.8908,48.9486,48.8138,48.8908,10734.0
2019-09-03 12:00:00,50.81,50.89,50.68,50.86,12680.0,48.9197,48.9967,48.7945,48.9678,12680.0
2019-09-03 12:05:00,50.81,51.0,50.81,50.82,36562.0,48.9197,49.1026,48.9197,48.9293,36562.0
2019-09-03 12:10:00,50.84,51.02,50.84,51.0,24714.0,48.9486,49.1219,48.9486,49.1026,24714.0
2019-09-03 12:15:00,51.02,51.15,50.94,51.13,39277.0,49.1219,49.247,49.0449,49.2278,39277.0
2019-09-03 12:20:00,51.14,51.19,51.0,51.02,22545.0,49.2374,49.2856,49.1026,49.1219,22545.0
2019-09-03 12:25:00,51.02,51.11,50.95,51.06,19274.0,49.1219,49.2085,49.0545,49.1604,19274.0
2019-09-03 12:30:00,51.02,51.02,50.76,50.77,17020.0,49.1219,49.1219,48.8716,48.8812,17020.0
2019-09-03 12:35:00,50.78,50.93,50.74,50.87,15788.0,48.8908,49.0352,48.8523,48.9775,15788.0
2019-09-03 12:40:00,50.9,50.92,50.82,50.85,7780.0,49.0063,49.0256,48.9293,48.9582,7780.0
2019-09-03 12:45:00,50.82,51.05,50.8,50.94,18531.0,48.9293,49.1508,48.9101,49.0449,18531.0
2019-09-03 12:50:00,50.93,50.93,50.53,50.55,36788.0,49.0352,49.0352,48.6501,48.6694,36788.0
2019-09-03 12:55:00,50.54,50.56,50.46,50.52,22087.0,48.6597,48.679,48.5827,48.6405,22087.0
2019-09-03 13:00:00,50.48,50.58,50.35,50.39,33628.0,48.602,48.6983,48.4768,48.5153,33628.0
2019-09-03 13:05:00,50.38,50.52,50.31,50.52,24441.0,48.5057,48.6405,48.4383,48.6405,24441.0
2019-09-03 13:10:00,50.49,50.53,50.37,50.5,27734.0,48.6116,48.6501,48.4961,48.6212,27734.0
2019-09-03 13:15:00,50.5,50.53,50.41,50.46,14261.0,48.6212,48.6501,48.5346,48.5827,14261.0
2019-09-03 13:20:00,50.47,50.48,50.18,50.23,38268.0,48.5923,48.602,48.3131,48.3613,38268.0
2019-09-03 13:25:00,50.28,50.37,50.24,50.29,26748.0,48.4094,48.4961,48.3709,48.419,26748.0
2019-09-03 13:30:00,50.28,50.32,50.05,50.05,48177.0,48.4094,48.4479,48.188,48.188,48177.0
2019-09-03 13:35:00,50.04,50.06,49.94,50.05,51754.0,48.1783,48.1976,48.0821,48.188,51754.0
2019-09-03 13:40:00,50.04,50.08,49.9,49.98,29754.0,48.1783,48.2169,48.0436,48.1206,29754.0
2019-09-03 13:45:00,49.98,50.11,49.9,50.07,25235.0,48.1206,48.2457,48.0436,48.2072,25235.0
2019-09-03 13:50:00,50.08,50.12,49.88,49.98,38268.0,48.2169,48.2554,48.0243,48.1206,38268.0
2019-09-03 13:55:00,50.0,50.15,50.0,50.11,33960.0,48.1398,48.2843,48.1398,48.2457,33960.0
2019-09-03 14:00:00,50.1,50.32,50.1,50.27,65755.0,48.2361,48.4479,48.2361,48.3998,65755.0
2019-09-03 14:05:00,50.27,50.28,50.18,50.25,30593.0,48.3998,48.4094,48.3131,48.3805,30593.0
2019-09-03 14:10:00,50.26,50.37,50.22,50.25,14437.0,48.3902,48.4961,48.3516,48.3805,14437.0
2019-09-03 14:15:00,50.25,50.28,50.19,50.19,7011.0,48.3805,48.4094,48.3228,48.3228,7011.0
2019-09-03 14:20:00,50.22,50.32,50.1,50.11,14988.0,48.3516,48.4479,48.2361,48.2457,14988.0
2019-09-03 14:25:00,50.12,50.17,50.01,50.16,13610.0,48.2554,48.3035,48.1495,48.2939,13610.0
2019-09-03 14:30:00,50.12,50.28,50.12,50.19,11613.0,48.2554,48.4094,48.2554,48.3228,11613.0
2019-09-03 14:35:00,50.22,50.22,50.11,50.13,31857.0,48.3516,48.3516,48.2457,48.265,31857.0
2019-09-03 14:40:00,50.11,50.13,50.05,50.08,18990.0,48.2457,48.265,48.188,48.2169,18990.0
2019-09-03 14:45:00,50.06,50.13,49.97,50.12,33147.0,48.1976,48.265,48.1109,48.2554,33147.0
2019-09-03 14:50:00,50.15,50.26,50.12,50.26,24804.0,48.2843,48.3902,48.2554,48.3902,24804.0
2019-09-03 14:55:00,50.24,50.31,50.13,50.3,31872.0,48.3709,48.4383,48.265,48.4287,31872.0
2019-09-03 15:00:00,50.34,50.35,50.2,50.23,29702.0,48.4672,48.4768,48.3324,48.3613,29702.0
2019-09-03 15:05:00,50.19,50.27,50.16,50.25,18601.0,48.3228,48.3998,48.2939,48.3805,18601.0
2019-09-03 15:10:00,50.27,50.31,50.21,50.29,28526.0,48.3998,48.4383,48.342,48.419,28526.0
2019-09-03 15:15:00,50.3,50.55,50.24,50.5,30671.0,48.4287,48.6694,48.3709,48.6212,30671.0
2019-09-03 15:20:00,50.54,50.61,50.51,50.59,36663.0,48.6597,48.7271,48.6309,48.7079,36663.0
2019-09-03 15:25:00,50.62,50.63,50.54,50.61,27867.0,48.7368,48.7464,48.6597,48.7271,27867.0
2019-09-03 15:30:00,50.63,50.74,50.54,50.71,27816.0,48.7464,48.8523,48.6597,48.8234,27816.0
2019-09-03 15:35:00,50.69,50.76,50.65,50.73,18500.0,48.8042,48.8716,48.7656,48.8427,18500.0
2019-09-03 15:40:00,50.74,50.78,50.63,50.7,35758.0,48.8523,48.8908,48.7464,48.8138,35758.0
2019-09-03 15:45:00,50.73,50.86,50.68,50.71,68251.0,48.8427,48.9678,48.7945,48.8234,68251.0
2019-09-03 15:50:00,50.72,50.87,50.71,50.75,80327.0,48.833,48.9775,48.8234,48.8619,80327.0
2019-09-03 15:55:00,50.72,50.73,50.48,50.56,93145.0,48.833,48.8427,48.602,48.679,93145.0
2019-09-04 09:30:00,51.99,52.19,51.75,51.93,197908.0,50.0558,50.2484,49.8247,49.998,197908.0
2019-09-04 09:35:00,51.9,52.01,51.72,51.9,84975.0,49.9691,50.0751,49.7958,49.9691,84975.0
2019-09-04 09:40:00,51.89,52.19,51.87,51.94,92001.0,49.9595,50.2484,49.9403,50.0077,92001.0
2019-09-04 09:45:00,52.01,52.32,52.0,52.07,85811.0,50.0751,50.3735,50.0654,50.1328,85811.0
2019-09-04 09:50:00,52.05,52.13,51.89,51.97,50395.0,50.1136,50.1906,49.9595,50.0365,50395.0
2019-09-04 09:55:00,52.01,52.08,51.87,51.93,40187.0,50.0751,50.1424,49.9403,49.998,40187.0
2019-09-04 10:00:00,51.97,52.15,51.9,51.97,39407.0,50.0365,50.2098,49.9691,50.0365,39407.0
2019-09-04 10:05:00,51.99,52.06,51.75,51.75,51239.0,50.0558,50.1232,49.8247,49.8247,51239.0
2019-09-04 10:10:00,51.75,51.8,51.3,51.38,67454.0,49.8247,49.8729,49.3915,49.4685,67454.0
2019-09-04 10:15:00,51.34,51.46,51.32,51.42,42129.0,49.43,49.5455,49.4107,49.507,42129.0
2019-09-04 10:20:00,51.42,51.57,51.41,51.43,27469.0,49.507,49.6514,49.4974,49.5166,27469.0
2019-09-04 10:25:00,51.43,51.62,51.39,51.55,32902.0,49.5166,49.6996,49.4781,49.6322,32902.0
2019-09-04 10:30:00,51.53,51.69,51.49,51.66,29940.0,49.6129,49.767,49.5744,49.7381,29940.0
2019-09-04 10:35:00,51.62,51.68,51.53,51.6,29152.0,49.6996,49.7573,49.6129,49.6803,29152.0
2019-09-04 10:40:00,51.56,51.57,51.5,51.54,6013.0,49.6418,49.6514,49.584,49.6225,6013.0
2019-09-04 10:45:00,51.57,51.66,51.49,51.64,22179.0,49.6514,49.7381,49.5744,49.7188,22179.0
2019-09-04 10:50:00,51.65,51.86,51.64,51.75,34555.0,49.7284,49.9306,49.7188,49.8247,34555.0
2019-09-04 10:55:00,51.69,51.79,51.64,51.67,37483.0,49.767,49.8632,49.7188,49.7477,37483.0
2019-09-04 11:00:00,51.66,51.74,51.45,51.47,37339.0,49.7381,49.8151,49.5359,49.5551,37339.0
2019-09-04 11:05:00,51.48,51.61,51.43,51.58,29264.0,49.5648,49.6899,49.5166,49.661,29264.0
2019-09-04 11:10:00,51.58,51.63,51.38,51.39,27612.0,49.661,49.7092,49.4685,49.4781,27612.0
2019-09-04 11:15:00,51.37,51.56,51.36,51.54,20791.0,49.4589,49.6418,49.4492,49.6225,20791.0
2019-09-04 11:20:00,51.54,51.68,51.5,51.55,9999.0,49.6225,49.7573,49.584,49.6322,9999.0
2019-09-04 11:25:00,51.57,51.58,51.49,51.55,17292.0,49.6514,49.661,49.5744,49.6322,17292.0
2019-09-04 11:30:00,51.55,51.63,51.51,51.63,16830.0,49.6322,49.7092,49.5937,49.7092,16830.0
2019-09-04 11:35:00,51.65,51.7,51.57,51.57,10346.0,49.7284,49.7766,49.6514,49.6514,10346.0
2019-09-04 11:40:00,51.58,51.71,51.58,51.68,30023.0,49.661,49.7862,49.661,49.7573,30023.0
2019-09-04 11:45:00,51.67,51.73,51.6,51.62,28436.0,49.7477,49.8055,49.6803,49.6996,28436.0
2019-09-04 11:50:00,51.61,51.65,51.46,51.51,7424.0,49.6899,49.7284,49.5455,49.5937,7424.0
2019-09-04 11:55:00,51.5,51.54,51.47,51.54,16592.0,49.584,49.6225,49.5551,49.6225,16592.0
2019-09-04 12:00:00,51.54,51.61,51.52,51.6,8535.0,49.6225,49.6899,49.6033,49.6803,8535.0
2019-09-04 12:05:00,51.6,51.6,51.46,51.47,9383.0,49.6803,49.6803,49.5455,49.5551,9383.0
2019-09-04 12:10:00,51.48,51.49,51.39,51.44,29717.0,49.5648,49.5744,49.4781,49.5263,29717.0
2019-09-04 12:15:00,51.44,51.44,51.11,51.19,76784.0,49.5263,49.5263,49.2085,49.2856,76784.0
2019-09-04 12:20:00,51.21,51.29,51.15,51.29,13078.0,49.3048,49.3818,49.247,49.3818,13078.0
2019-09-04 12:25:00,51.3,51.36,51.28,51.36,21540.0,49.3915,49.4492,49.3722,49.4492,21540.0
2019-09-04 12:30:00,51.35,51.44,51.33,51.35,22577.0,49.4396,49.5263,49.4204,49.4396,22577.0
2019-09-04 12:35:00,51.37,51.47,51.32,51.36,21988.0,49.4589,49.5551,49.4107,49.4492,21988.0
2019-09-04 12:40:00,51.34,51.46,51.32,51.4,30732.0,49.43,49.5455,49.4107,49.4877,30732.0
2019-09-04 12:45:00,51.42,51.56,51.39,51.54,11573.0,49.507,49.6418,49.4781,49.6225,11573.0
2019-09-04 12:50:00,51.53,51.61,51.51,51.59,37250.0,49.6129,49.6899,49.5937,49.6707,37250.0
2019-09-04 12:55:00,51.57,51.65,51.54,51.65,11952.0,49.6514,49.7284,49.6225,49.7284,11952.0
2019-09-04 13:00:00,51.63,51.68,51.56,51.56,15452.0,49.7092,49.7573,49.6418,49.6418,15452.0
2019-09-04 13:05:00,51.57,51.62,51.53,51.62,4797.0,49.6514,49.6996,49.6129,49.6996,4797.0
2019-09-04 13:10:00,51.62,51.64,51.59,51.62,9543.0,49.6996,49.7188,49.6707,49.6996,9543.0
2019-09-04 13:15:00,51.62,51.64,51.53,51.53,9784.0,49.6996,49.7188,49.6129,49.6129,9784.0
2019-09-04 13:20:00,51.52,51.56,51.51,51.53,3721.0,49.6033,49.6418,49.5937,49.6129,3721.0
2019-09-04 13:25:00,51.53,51.65,51.53,51.65,3316.0,49.6129,49.7284,49.6129,49.7284,3316.0
2019-09-04 13:30:00,51.64,51.67,51.61,51.61,2279.0,49.7188,49.7477,49.6899,49.6899,2279.0
2019-09-04 13:35:00,51.56,51.57,51.49,51.5,7485.0,49.6418,49.6514,49.5744,49.584,7485.0
2019-09-04 13:40:00,51.49,51.49,51.37,51.38,16131.0,49.5744,49.5744,49.4589,49.4685,16131.0
2019-09-04 13:45:00,51.4,51.41,51.35,51.39,10663.0,49.4877,49.4974,49.4396,49.4781,10663.0
2019-09-04 13:50:00,51.37,51.42,51.34,51.38,16681.0,49.4589,49.507,49.43,49.4685,16681.0
2019-09-04 13:55:00,51.38,51.45,51.38,51.4,23727.0,49.4685,49.5359,49.4685,49.4877,23727.0
2019-09-04 14:00:00,51.4,51.51,51.39,51.47,7188.0,49.4877,49.5937,49.4781,49.5551,7188.0
2019-09-04 14:05:00,51.47,51.47,51.35,51.37,9349.0,49.5551,49.5551,49.4396,49.4589,9349.0
2019-09-04 14:10:00,51.38,51.38,51.23,51.34,37229.0,49.4685,49.4685,49.3241,49.43,37229.0
2019-09-04 14:15:00,51.34,51.46,51.34,51.43,38578.0,49.43,49.5455,49.43,49.5166,38578.0
2019-09-04 14:20:00,51.45,51.5,51.42,51.48,10539.0,49.5359,49.584,49.507,49.5648,10539.0
2019-09-04 14:25:00,51.5,51.6,51.5,51.55,23840.0,49.584,49.6803,49.584,49.6322,23840.0
2019-09-04 14:30:00,51.56,51.63,51.52,51.6,13266.0,49.6418,49.7092,49.6033,49.6803,13266.0
2019-09-04 14:35:00,51.63,51.68,51.59,51.64,20554.0,49.7092,49.7573,49.6707,49.7188,20554.0
2019-09-04 14:40:00,51.64,51.68,51.6,51.64,14598.0,49.7188,49.7573,49.6803,49.7188,14598.0
2019-09-04 14:45:00,51.64,51.75,51.64,51.73,6488.0,49.7188,49.8247,49.7188,49.8055,6488.0
2019-09-04 14:50:00,51.73,51.78,51.7,51.73,8120.0,49.8055,49.8536,49.7766,49.8055,8120.0
2019-09-04 14:55:00,51.72,51.76,51.68,51.7,8378.0,49.7958,49.8344,49.7573,49.7766,8378.0
2019-09-04 15:00:00,51.72,51.81,51.69,51.79,13712.0,49.7958,49.8825,49.767,49.8632,13712.0
2019-09-04 15:05:00,51.77,51.84,51.76,51.82,12704.0,49.844,49.9114,49.8344,49.8921,12704.0
2019-09-04 15:10:00,51.85,51.88,51.77,51.88,15269.0,49.921,49.9499,49.844,49.9499,15269.0
2019-09-04 15:15:00,51.89,51.89,51.78,51.81,19123.0,49.9595,49.9595,49.8536,49.8825,19123.0
2019-09-04 15:20:00,51.78,51.79,51.73,51.74,13730.0,49.8536,49.8632,49.8055,49.8151,13730.0
2019-09-04 15:25:00,51.75,51.78,51.72,51.75,6184.0,49.8247,49.8536,49.7958,49.8247,6184.0
2019-09-04 15:30:00,51.74,51.86,51.74,51.8,28085.0,49.8151,49.9306,49.8151,49.8729,28085.0
2019-09-04 15:35:00,51.81,51.88,51.76,51.82,29835.0,49.8825,49.9499,49.8344,49.8921,29835.0
2019-09-04 15:40:00,51.85,51.85,51.8,51.8,15563.0,49.921,49.921,49.8729,49.8729,15563.0
2019-09-04 15:45:00,51.81,51.86,51.76,51.85,42177.0,49.8825,49.9306,49.8344,49.921,42177.0
2019-09-04 15:50:00,51.85,51.88,51.75,51.77,46026.0,49.921,49.9499,49.8247,49.844,46026.0
2019-09-04 15:55:00,51.77,51.84,51.73,51.83,105920.0,49.844,49.9114,49.8055,49.9017,105920.0
2019-09-05 09:30:00,53.9,54.04,53.52,53.65,224324.0,51.8947,52.0295,51.5289,51.654,224324.0
2019-09-05 09:35:00,53.61,53.85,53.58,53.69,99246.0,51.6155,51.8466,51.5866,51.6926,99246.0
2019-09-05 09:40:00,53.66,53.8,53.41,53.57,86632.0,51.6637,51.7985,51.423,51.577,86632.0
2019-09-05 09:45:00,53.55,53.83,53.37,53.62,96652.0,51.5578,51.8273,51.3845,51.6252,96652.0
2019-09-05 09:50:00,53.64,53.89,53.53,53.68,97174.0,51.6444,51.8851,51.5385,51.6829,97174.0
2019-09-05 09:55:00,53.69,53.78,53.57,53.68,46677.0,51.6926,51.7792,51.577,51.6829,46677.0
2019-09-05 10:00:00,53.71,54.45,53.71,54.42,179035.0,51.7118,52.4243,51.7118,52.3954,179035.0
2019-09-05 10:05:00,54.36,54.7,54.29,54.64,74856.0,52.3376,52.665,52.2702,52.6072,74856.0
2019-09-05 10:10:00,54.67,54.98,54.62,54.98,110173.0,52.6361,52.9346,52.588,52.9346,110173.0
2019-09-05 10:15:00,54.98,55.38,54.96,55.38,149303.0,52.9346,53.3197,52.9153,53.3197,149303.0
2019-09-05 10:20:00,55.35,55.76,55.26,55.66,139477.0,53.2908,53.6855,53.2041,53.5893,139477.0
2019-09-05 10:25:00,55.65,55.76,55.46,55.6,65949.0,53.5796,53.6855,53.3967,53.5315,65949.0
2019-09-05 10:30:00,55.61,56.04,55.55,55.98,116196.0,53.5411,53.9551,53.4834,53.8974,116196.0
2019-09-05 10:35:00,56.02,56.03,55.8,55.87,45727.0,53.9359,53.9455,53.7241,53.7914,45727.0
2019-09-05 10:40:00,55.86,55.92,55.66,55.66,39797.0,53.7818,53.8396,53.5893,53.5893,39797.0
2019-09-05 10:45:00,55.64,55.71,55.45,55.46,44655.0,53.57,53.6374,53.3871,53.3967,44655.0
2019-09-05 10:50:00,55.51,55.65,55.44,55.5,56028.0,53.4448,53.5796,53.3774,53.4352,56028.0
2019-09-05 10:55:00,55.45,55.52,55.14,55.25,28872.0,53.3871,53.4545,53.0886,53.1945,28872.0
2019-09-05 11:00:00,55.27,55.61,55.2,55.39,64927.0,53.2138,53.5411,53.1464,53.3293,64927.0
2019-09-05 11:05:00,55.44,55.56,55.26,55.33,56007.0,53.3774,53.493,53.2041,53.2715,56007.0
2019-09-05 11:10:00,55.37,55.4,55.1,55.11,46300.0,53.31,53.3389,53.0501,53.0597,46300.0
2019-09-05 11:15:00,55.11,55.11,54.83,54.88,84193.0,53.0597,53.0597,52.7901,52.8383,84193.0
2019-09-05 11:20:00,54.81,54.95,54.7,54.71,42925.0,52.7709,52.9057,52.665,52.6746,42925.0
2019-09-05 11:25:00,54.74,54.87,54.63,54.85,47796.0,52.7035,52.8287,52.5976,52.8094,47796.0
2019-09-05 11:30:00,54.82,54.83,54.58,54.75,47293.0,52.7805,52.7901,52.5494,52.7131,47293.0
2019-09-05 11:35:00,54.77,54.85,54.61,54.62,28588.0,52.7324,52.8094,52.5783,52.588,28588.0
2019-09-05 11:40:00,54.62,54.76,54.61,54.62,54191.0,52.588,52.7227,52.5783,52.588,54191.0
2019-09-05 11:45:00,54.61,54.61,54.38,54.54,36846.0,52.5783,52.5783,52.3569,52.5109,36846.0
2019-09-05 11:50:00,54.54,54.6,54.46,54.49,30716.0,52.5109,52.5687,52.4339,52.4628,30716.0
2019-09-05 11:55:00,54.48,54.48,54.3,54.32,52117.0,52.4532,52.4532,52.2799,52.2991,52117.0
2019-09-05 12:00:00,54.32,54.43,54.32,54.4,19683.0,52.2991,52.405,52.2991,52.3761,19683.0
2019-09-05 12:05:00,54.41,54.49,54.33,54.4,15149.0,52.3858,52.4628,52.3087,52.3761,15149.0
2019-09-05 12:10:00,54.35,54.5,54.34,54.48,14451.0,52.328,52.4724,52.3184,52.4532,14451.0
2019-09-05 12:15:00,54.47,54.55,54.3,54.3,25901.0,52.4435,52.5206,52.2799,52.2799,25901.0
2019-09-05 12:20:00,54.29,54.36,54.16,54.25,63026.0,52.2702,52.3376,52.1451,52.2317,63026.0
2019-09-05 12:25:00,54.23,54.31,54.21,54.24,17850.0,52.2125,52.2895,52.1932,52.2221,17850.0
2019-09-05 12:30:00,54.23,54.23,54.11,54.19,30202.0,52.2125,52.2125,52.0969,52.1739,30202.0
2019-09-05 12:35:00,54.18,54.21,54.1,54.17,31759.0,52.1643,52.1932,52.0873,52.1547,31759.0
2019-09-05 12:40:00,54.19,54.32,54.19,54.31,24385.0,52.1739,52.2991,52.1739,52.2895,24385.0
2019-09-05 12:45:00,54.33,54.45,54.29,54.3,29140.0,52.3087,52.4243,52.2702,52.2799,29140.0
2019-09-05 12:50:00,54.3,54.3,54.15,54.17,23195.0,52.2799,52.2799,52.1354,52.1547,23195.0
2019-09-05 12:55:00,54.21,54.3,54.19,54.28,12754.0,52.1932,52.2799,52.1739,52.2606,12754.0
2019-09-05 13:00:00,54.29,54.42,54.21,54.25,39129.0,52.2702,52.3954,52.1932,52.2317,39129.0
2019-09-05 13:05:00,54.28,54.28,54.08,54.26,25027.0,52.2606,52.2606,52.068,52.2413,25027.0
2019-09-05 13:10:00,54.25,54.39,54.25,54.35,26496.0,52.2317,52.3665,52.2317,52.328,26496.0
2019-09-05 13:15:00,54.33,54.35,54.29,54.33,27391.0,52.3087,52.328,52.2702,52.3087,27391.0
2019-09-05 13:20:00,54.36,54.55,54.36,54.54,28889.0,52.3376,52.5206,52.3376,52.5109,28889.0
2019-09-05 13:25:00,54.54,54.59,54.5,54.53,24367.0,52.5109,52.5591,52.4724,52.5013,24367.0
2019-09-05 13:30:00,54.5,54.5,54.33,54.39,22467.0,52.4724,52.4724,52.3087,52.3665,22467.0
2019-09-05 13:35:00,54.38,54.4,54.3,54.31,13242.0,52.3569,52.3761,52.2799,52.2895,13242.0
2019-09-05 13:40:00,54.34,54.34,54.26,54.29,6241.0,52.3184,52.3184,52.2413,52.2702,6241.0
2019-09-05 13:45:00,54.3,54.43,54.3,54.37,10055.0,52.2799,52.405,52.2799,52.3473,10055.0
2019-09-05 13:50:00,54.37,54.51,54.37,54.51,8562.0,52.3473,52.482,52.3473,52.482,8562.0
2019-09-05 13:55:00,54.51,54.57,54.5,54.5,23735.0,52.482,52.5398,52.4724,52.4724,23735.0
2019-09-05 14:00:00,54.53,54.54,54.38,54.39,8090.0,52.5013,52.5109,52.3569,52.3665,8090.0
2019-09-05 14:05:00,54.4,54.45,54.36,54.43,5872.0,52.3761,52.4243,52.3376,52.405,5872.0
2019-09-05 14:10:00,54.45,54.54,54.44,54.49,19652.0,52.4243,52.5109,52.4146,52.4628,19652.0
2019-09-05 14:15:00,54.47,54.49,54.4,54.44,9316.0,52.4435,52.4628,52.3761,52.4146,9316.0
2019-09-05 14:20:00,54.42,54.44,54.29,54.4,20017.0,52.3954,52.4146,52.2702,52.3761,20017.0
2019-09-05 14:25:00,54.39,54.55,54.39,54.52,13226.0,52.3665,52.5206,52.3665,52.4917,13226.0
2019-09-05 14:30:00,54.53,54.53,54.4,54.41,7500.0,52.5013,52.5013,52.3761,52.3858,7500.0
2019-09-05 14:35:00,54.39,54.48,54.34,54.43,21152.0,52.3665,52.4532,52.3184,52.405,21152.0
2019-09-05 14:40:00,54.42,54.58,54.4,54.57,21090.0,52.3954,52.5494,52.3761,52.5398,21090.0
2019-09-05 14:45:00,54.58,54.71,54.56,54.71,30418.0,52.5494,52.6746,52.5302,52.6746,30418.0
2019-09-05 14:50:00,54.71,54.79,54.64,54.74,38414.0,52.6746,52.7516,52.6072,52.7035,38414.0
2019-09-05 14:55:00,54.74,54.97,54.73,54.95,30627.0,52.7035,52.9249,52.6939,52.9057,30627.0
2019-09-05 15:00:00,54.96,55.09,54.89,54.99,83716.0,52.9153,53.0405,52.8479,52.9442,83716.0
2019-09-05 15:05:00,55.0,55.0,54.84,54.88,15551.0,52.9538,52.9538,52.7998,52.8383,15551.0
2019-09-05 15:10:00,54.87,54.99,54.85,54.98,26040.0,52.8287,52.9442,52.8094,52.9346,26040.0
2019-09-05 15:15:00,54.98,55.05,54.94,55.01,35539.0,52.9346,53.002,52.896,52.9634,35539.0
2019-09-05 15:20:00,55.02,55.09,54.9,55.02,26582.0,52.9731,53.0405,52.8575,52.9731,26582.0
2019-09-05 15:25:00,55.03,55.16,54.95,55.12,36022.0,52.9827,53.1079,52.9057,53.0693,36022.0
2019-09-05 15:30:00,55.11,55.17,54.97,55.03,28855.0,53.0597,53.1175,52.9249,52.9827,28855.0
2019-09-05 15:35:00,55.02,55.08,54.94,54.95,33797.0,52.9731,53.0308,52.896,52.9057,33797.0
2019-09-05 15:40:00,54.95,55.02,54.84,54.85,38232.0,52.9057,52.9731,52.7998,52.8094,38232.0
2019-09-05 15:45:00,54.85,54.87,54.62,54.62,49297.0,52.8094,52.8287,52.588,52.588,49297.0
2019-09-05 15:50:00,54.64,54.72,54.56,54.65,66069.0,52.6072,52.6842,52.5302,52.6168,66069.0
2019-09-05 15:55:00,54.65,54.7,54.46,54.63,94989.0,52.6168,52.665,52.4339,52.5976,94989.0
2019-09-06 09:30:00,54.74,55.0,54.54,54.54,114078.0,52.7035,52.9538,52.5109,52.5109,114078.0
2019-09-06 09:35:00,54.53,54.6,54.27,54.31,148778.0,52.5013,52.5687,52.251,52.2895,148778.0
2019-09-06 09:40:00,54.3,54.38,54.18,54.18,47850.0,52.2799,52.3569,52.1643,52.1643,47850.0
2019-09-06 09:45:00,54.2,54.79,54.15,54.74,99771.0,52.1836,52.7516,52.1354,52.7035,99771.0
2019-09-06 09:50:00,54.73,54.85,54.63,54.81,56742.0,52.6939,52.8094,52.5976,52.7709,56742.0
2019-09-06 09:55:00,54.82,54.82,54.45,54.56,54624.0,52.7805,52.7805,52.4243,52.5302,54624.0
2019-09-06 10:00:00,54.56,54.68,54.48,54.53,38024.0,52.5302,52.6457,52.4532,52.5013,38024.0
2019-09-06 10:05:00,54.57,54.7,54.35,54.43,44800.0,52.5398,52.665,52.328,52.405,44800.0
2019-09-06 10:10:00,54.46,54.66,54.41,54.64,38606.0,52.4339,52.6265,52.3858,52.6072,38606.0
2019-09-06 10:15:00,54.66,54.73,54.56,54.56,26175.0,52.6265,52.6939,52.5302,52.5302,26175.0
2019-09-06 10:20:00,54.55,54.95,54.53,54.93,37544.0,52.5206,52.9057,52.5013,52.8864,37544.0
2019-09-06 10:25:00,54.94,55.12,54.87,55.12,50637.0,52.896,53.0693,52.8287,53.0693,50637.0
2019-09-06 10:30:00,55.12,55.16,54.92,55.07,34872.0,53.0693,53.1079,52.8768,53.0212,34872.0
2019-09-06 10:35:00,55.08,55.15,55.05,55.13,28510.0,53.0308,53.0982,53.002,53.079,28510.0
2019-09-06 10:40:00,55.11,55.22,55.07,55.15,31732.0,53.0597,53.1656,53.0212,53.0982,31732.0
2019-09-06 10:45:00,55.19,55.34,55.16,55.23,45229.0,53.1367,53.2812,53.1079,53.1753,45229.0
2019-09-06 10:50:00,55.27,55.32,55.17,55.22,29890.0,53.2138,53.2619,53.1175,53.1656,29890.0
2019-09-06 10:55:00,55.23,55.25,55.04,55.13,20837.0,53.1753,53.1945,52.9923,53.079,20837.0
2019-09-06 11:00:00,55.16,55.24,55.1,55.15,29520.0,53.1079,53.1849,53.0501,53.0982,29520.0
2019-09-06 11:05:00,55.17,55.33,55.16,55.19,24778.0,53.1175,53.2715,53.1079,53.1367,24778.0
2019-09-06 11:10:00,55.12,55.21,55.08,55.09,17927.0,53.0693,53.156,53.0308,53.0405,17927.0
2019-09-06 11:15:00,55.09,55.17,55.0,55.1,27164.0,53.0405,53.1175,52.9538,53.0501,27164.0
2019-09-06 11:20:00,55.09,55.24,55.07,55.23,16615.0,53.0405,53.1849,53.0212,53.1753,16615.0
2019-09-06 11:25:00,55.24,55.26,55.06,55.07,11381.0,53.1849,53.2041,53.0116,53.0212,11381.0
2019-09-06 11:30:00,55.1,55.11,54.91,55.07,26085.0,53.0501,53.0597,52.8672,53.0212,26085.0
2019-09-06 11:35:00,55.07,55.25,55.07,55.21,10483.0,53.0212,53.1945,53.0212,53.156,10483.0
2019-09-06 11:40:00,55.2,55.25,55.16,55.25,16222.0,53.1464,53.1945,53.1079,53.1945,16222.0
2019-09-06 11:45:00,55.23,55.26,55.16,55.22,11531.0,53.1753,53.2041,53.1079,53.1656,11531.0
2019-09-06 11:50:00,55.17,55.23,55.12,55.12,8478.0,53.1175,53.1753,53.0693,53.0693,8478.0
2019-09-06 11:55:00,55.12,55.15,54.95,55.05,19158.0,53.0693,53.0982,52.9057,53.002,19158.0
2019-09-06 12:00:00,55.04,55.24,54.99,55.21,28319.0,52.9923,53.1849,52.9442,53.156,28319.0
2019-09-06 12:05:00,55.23,55.25,55.18,55.25,16877.0,53.1753,53.1945,53.1271,53.1945,16877.0
2019-09-06 12:10:00,55.24,55.28,55.21,55.27,14507.0,53.1849,53.2234,53.156,53.2138,14507.0
2019-09-06 12:15:00,55.28,55.31,55.2,55.23,18373.0,53.2234,53.2523,53.1464,53.1753,18373.0
2019-09-06 12:20:00,55.25,55.26,55.11,55.11,10441.0,53.1945,53.2041,53.0597,53.0597,10441.0
2019-09-06 12:25:00,55.11,55.15,55.0,55.03,18555.0,53.0597,53.0982,52.9538,52.9827,18555.0
2019-09-06 12:30:00,55.04,55.04,54.9,54.9,18595.0,52.9923,52.9923,52.8575,52.8575,18595.0
2019-09-06 12:35:00,54.91,54.99,54.88,54.98,13868.0,52.8672,52.9442,52.8383,52.9346,13868.0
2019-09-06 12:40:00,54.96,54.97,54.84,54.94,12951.0,52.9153,52.9249,52.7998,52.896,12951.0
2019-09-06 12:45:00,54.97,54.97,54.75,54.76,23163.0,52.9249,52.9249,52.7131,52.7227,23163.0
2019-09-06 12:50:00,54.76,54.83,54.67,54.83,35469.0,52.7227,52.7901,52.6361,52.7901,35469.0
2019-09-06 12:55:00,54.84,54.89,54.82,54.89,16818.0,52.7998,52.8479,52.7805,52.8479,16818.0
2019-09-06 13:00:00,54.85,54.94,54.77,54.92,25389.0,52.8094,52.896,52.7324,52.8768,25389.0
2019-09-06 13:05:00,54.9,54.93,54.75,54.75,14200.0,52.8575,52.8864,52.7131,52.7131,14200.0
2019-09-06 13:10:00,54.74,54.75,54.69,54.71,15502.0,52.7035,52.7131,52.6553,52.6746,15502.0
2019-09-06 13:15:00,54.7,54.76,54.62,54.62,19009.0,52.665,52.7227,52.588,52.588,19009.0
2019-09-06 13:20:00,54.63,54.8,54.54,54.79,47734.0,52.5976,52.7613,52.5109,52.7516,47734.0
2019-09-06 13:25:00,54.79,54.88,54.73,54.88,35501.0,52.7516,52.8383,52.6939,52.8383,35501.0
2019-09-06 13:30:00,54.94,55.04,54.92,55.0,29644.0,52.896,52.9923,52.8768,52.9538,29644.0
2019-09-06 13:35:00,54.95,54.95,54.85,54.86,13624.0,52.9057,52.9057,52.8094,52.819,13624.0
2019-09-06 13:40:00,54.86,54.86,54.74,54.75,22016.0,52.819,52.819,52.7035,52.7131,22016.0
2019-09-06 13:45:00,54.74,54.79,54.71,54.79,26970.0,52.7035,52.7516,52.6746,52.7516,26970.0
2019-09-06 13:50:00,54.82,54.85,54.77,54.82,9082.0,52.7805,52.8094,52.7324,52.7805,9082.0
2019-09-06 13:55:00,54.81,54.92,54.81,54.9,13708.0,52.7709,52.8768,52.7709,52.8575,13708.0
2019-09-06 14:00:00,54.91,54.91,54.8,54.84,5811.0,52.8672,52.8672,52.7613,52.7998,5811.0
2019-09-06 14:05:00,54.81,54.88,54.81,54.86,6837.0,52.7709,52.8383,52.7709,52.819,6837.0
2019-09-06 14:10:00,54.86,54.87,54.81,54.86,10896.0,52.819,52.8287,52.7709,52.819,10896.0
2019-09-06 14:15:00,54.88,54.92,54.86,54.92,20480.0,52.8383,52.8768,52.819,52.8768,20480.0
2019-09-06 14:20:00,54.92,54.95,54.84,54.88,18386.0,52.8768,52.9057,52.7998,52.8383,18386.0
2019-09-06 14:25:00,54.9,54.9,54.8,54.82,3484.0,52.8575,52.8575,52.7613,52.7805,3484.0
2019-09-06 14:30:00,54.84,54.84,54.72,54.72,9953.0,52.7998,52.7998,52.6842,52.6842,9953.0
2019-09-06 14:35:00,54.71,54.72,54.58,54.59,10158.0,52.6746,52.6842,52.5494,52.5591,10158.0
2019-09-06 14:40:00,54.59,54.6,54.49,54.53,23840.0,52.5591,52.5687,52.4628,52.5013,23840.0
2019-09-06 14:45:00,54.48,54.48,54.36,54.37,15232.0,52.4532,52.4532,52.3376,52.3473,15232.0
2019-09-06 14:50:00,54.37,54.37,54.25,54.31,21111.0,52.3473,52.3473,52.2317,52.2895,21111.0
2019-09-06 14:55:00,54.32,54.33,54.25,54.31,15691.0,52.2991,52.3087,52.2317,52.2895,15691.0
2019-09-06 15:00:00,54.33,54.39,54.31,54.35,19999.0,52.3087,52.3665,52.2895,52.328,19999.0
2019-09-06 15:05:00,54.35,54.4,54.33,54.37,14260.0,52.328,52.3761,52.3087,52.3473,14260.0
2019-09-06 15:10:00,54.42,54.55,54.38,54.54,18341.0,52.3954,52.5206,52.3569,52.5109,18341.0
2019-09-06 15:15:00,54.54,54.54,54.45,54.45,11361.0,52.5109,52.5109,52.4243,52.4243,11361.0
2019-09-06 15:20:00,54.46,54.5,54.43,54.44,9575.0,52.4339,52.4724,52.405,52.4146,9575.0
2019-09-06 15:25:00,54.45,54.5,54.42,54.49,20426.0,52.4243,52.4724,52.3954,52.4628,20426.0
2019-09-06 15:30:00,54.49,54.56,54.49,54.53,20325.0,52.4628,52.5302,52.4628,52.5013,20325.0
2019-09-06 15:35:00,54.53,54.53,54.46,54.48,17124.0,52.5013,52.5013,52.4339,52.4532,17124.0
2019-09-06 15:40:00,54.47,54.52,54.37,54.37,34914.0,52.4435,52.4917,52.3473,52.3473,34914.0
2019-09-06 15:45:00,54.39,54.39,54.19,54.24,45945.0,52.3665,52.3665,52.1739,52.2221,45945.0
2019-09-06 15:50:00,54.22,54.25,54.0,54.0,81998.0,52.2028,52.2317,51.991,51.991,81998.0
2019-09-06 15:55:00,54.0,54.01,53.83,53.92,118603.0,51.991,52.0006,51.8273,51.914,118603.0
2019-09-09 09:30:00,54.63,54.76,54.34,54.5,121515.0,52.5976,52.7227,52.3184,52.4724,121515.0
2019-09-09 09:35:00,54.46,54.55,54.09,54.19,74542.0,52.4339,52.5206,52.0777,52.1739,74542.0
2019-09-09 09:40:00,54.19,54.6,54.18,54.56,119623.0,52.1739,52.5687,52.1643,52.5302,119623.0
2019-09-09 09:45:00,54.55,54.7,54.27,54.49,53704.0,52.5206,52.665,52.251,52.4628,53704.0
2019-09-09 09:50:00,54.48,54.59,54.12,54.22,58459.0,52.4532,52.5591,52.1066,52.2028,58459.0
2019-09-09 09:55:00,54.22,54.38,54.08,54.19,42333.0,52.2028,52.3569,52.068,52.1739,42333.0
2019-09-09 10:00:00,54.22,54.36,54.08,54.13,57369.0,52.2028,52.3376,52.068,52.1162,57369.0
2019-09-09 10:05:00,54.13,54.33,54.12,54.3,92746.0,52.1162,52.3087,52.1066,52.2799,92746.0
2019-09-09 10:10:00,54.28,54.66,54.28,54.53,73256.0,52.2606,52.6265,52.2606,52.5013,73256.0
2019-09-09 10:15:00,54.53,54.89,54.52,54.77,71385.0,52.5013,52.8479,52.4917,52.7324,71385.0
2019-09-09 10:20:00,54.77,54.88,54.65,54.87,60560.0,52.7324,52.8383,52.6168,52.8287,60560.0
2019-09-09 10:25:00,54.87,54.91,54.68,54.84,29553.0,52.8287,52.8672,52.6457,52.7998,29553.0
2019-09-09 10:30:00,54.85,54.85,54.61,54.75,19403.0,52.8094,52.8094,52.5783,52.7131,19403.0
2019-09-09 10:35:00,54.72,54.9,54.63,54.78,25271.0,52.6842,52.8575,52.5976,52.742,25271.0
2019-09-09 10:40:00,54.77,54.9,54.77,54.85,27000.0,52.7324,52.8575,52.7324,52.8094,27000.0
2019-09-09 10:45:00,54.89,54.95,54.77,54.89,28255.0,52.8479,52.9057,52.7324,52.8479,28255.0
2019-09-09 10:50:00,54.88,55.12,54.85,55.12,57850.0,52.8383,53.0693,52.8094,53.0693,57850.0
2019-09-09 10:55:00,55.12,55.55,55.07,55.44,108532.0,53.0693,53.4834,53.0212,53.3774,108532.0
2019-09-09 11:00:00,55.45,55.66,55.39,55.64,78959.0,53.3871,53.5893,53.3293,53.57,78959.0
2019-09-09 11:05:00,55.6,55.9,55.59,55.63,93269.0,53.5315,53.8203,53.5219,53.5604,93269.0
2019-09-09 11:10:00,55.61,56.01,55.51,55.86,82138.0,53.5411,53.9262,53.4448,53.7818,82138.0
2019-09-09 11:15:00,55.85,56.01,55.6,55.63,62419.0,53.7722,53.9262,53.5315,53.5604,62419.0
2019-09-09 11:20:00,55.63,55.72,55.55,55.59,132627.0,53.5604,53.647,53.4834,53.5219,132627.0
2019-09-09 11:25:00,55.58,55.73,55.53,55.69,43244.0,53.5122,53.6567,53.4641,53.6181,43244.0
2019-09-09 11:30:00,55.67,55.81,55.62,55.73,32222.0,53.5989,53.7337,53.5507,53.6567,32222.0
2019-09-09 11:35:00,55.77,55.84,55.72,55.72,34560.0,53.6952,53.7626,53.647,53.647,34560.0
2019-09-09 11:40:00,55.71,55.77,55.52,55.64,25875.0,53.6374,53.6952,53.4545,53.57,25875.0
2019-09-09 11:45:00,55.66,55.66,55.5,55.6,45152.0,53.5893,53.5893,53.4352,53.5315,45152.0
2019-09-09 11:50:00,55.6,55.71,55.59,55.65,24092.0,53.5315,53.6374,53.5219,53.5796,24092.0
2019-09-09 11:55:00,55.65,56.0,55.65,56.0,55230.0,53.5796,53.9166,53.5796,53.9166,55230.0
2019-09-09 12:00:00,55.99,56.21,55.98,56.14,73366.0,53.907,54.1188,53.8974,54.0514,73366.0
2019-09-09 12:05:00,56.13,56.36,56.13,56.31,59835.0,54.0418,54.2632,54.0418,54.2151,59835.0
2019-09-09 12:10:00,56.32,56.4,55.9,55.95,85193.0,54.2247,54.3017,53.8203,53.8685,85193.0
2019-09-09 12:15:00,55.97,55.97,55.55,55.55,69441.0,53.8877,53.8877,53.4834,53.4834,69441.0
2019-09-09 12:20:00,55.57,55.6,55.41,55.43,39913.0,53.5026,53.5315,53.3486,53.3678,39913.0
2019-09-09 12:25:00,55.42,55.49,55.16,55.17,37985.0,53.3582,53.4256,53.1079,53.1175,37985.0
2019-09-09 12:30:00,55.16,55.22,55.0,55.04,45743.0,53.1079,53.1656,52.9538,52.9923,45743.0
2019-09-09 12:35:00,55.01,55.01,54.78,54.8,38620.0,52.9634,52.9634,52.742,52.7613,38620.0
2019-09-09 12:40:00,54.81,55.02,54.81,55.02,30573.0,52.7709,52.9731,52.7709,52.9731,30573.0
2019-09-09 12:45:00,55.02,55.11,54.95,55.04,30011.0,52.9731,53.0597,52.9057,52.9923,30011.0
2019-09-09 12:50:00,55.07,55.18,55.04,55.12,29285.0,53.0212,53.1271,52.9923,53.0693,29285.0
2019-09-09 12:55:00,55.15,55.32,55.15,55.31,38992.0,53.0982,53.2619,53.0982,53.2523,38992.0
2019-09-09 13:00:00,55.32,55.44,55.26,55.36,28201.0,53.2619,53.3774,53.2041,53.3004,28201.0
2019-09-09 13:05:00,55.39,55.39,55.21,55.31,26685.0,53.3293,53.3293,53.156,53.2523,26685.0
2019-09-09 13:10:00,55.32,55.36,55.23,55.24,14868.0,53.2619,53.3004,53.1753,53.1849,14868.0
2019-09-09 13:15:00,55.23,55.38,55.21,55.34,10432.0,53.1753,53.3197,53.156,53.2812,10432.0
2019-09-09 13:20:00,55.36,55.36,55.17,55.18,13135.0,53.3004,53.3004,53.1175,53.1271,13135.0
2019-09-09 13:25:00,55.21,55.26,55.13,55.16,8545.0,53.156,53.2041,53.079,53.1079,8545.0
2019-09-09 13:30:00,55.14,55.22,55.07,55.15,14625.0,53.0886,53.1656,53.0212,53.0982,14625.0
2019-09-09 13:35:00,55.13,55.15,55.03,55.15,9853.0,53.079,53.0982,52.9827,53.0982,9853.0
2019-09-09 13:40:00,55.17,55.26,55.07,55.21,22097.0,53.1175,53.2041,53.0212,53.156,22097.0
2019-09-09 13:45:00,55.18,55.32,55.16,55.32,11455.0,53.1271,53.2619,53.1079,53.2619,11455.0
2019-09-09 13:50:00,55.33,55.4,55.31,55.33,15128.0,53.2715,53.3389,53.2523,53.2715,15128.0
2019-09-09 13:55:00,55.38,55.43,55.29,55.34,17461.0,53.3197,53.3678,53.233,53.2812,17461.0
2019-09-09 14:00:00,55.3,55.41,55.28,55.41,30679.0,53.2427,53.3486,53.2234,53.3486,30679.0
2019-09-09 14:05:00,55.4,55.43,55.28,55.33,8268.0,53.3389,53.3678,53.2234,53.2715,8268.0
2019-09-09 14:10:00,55.25,55.37,55.19,55.34,17059.0,53.1945,53.31,53.1367,53.2812,17059.0
2019-09-09 14:15:00,55.38,55.38,55.26,55.36,14521.0,53.3197,53.3197,53.2041,53.3004,14521.0
2019-09-09 14:20:00,55.35,55.4,55.3,55.36,19175.0,53.2908,53.3389,53.2427,53.3004,19175.0
2019-09-09 14:25:00,55.37,55.42,55.35,55.4,6450.0,53.31,53.3582,53.2908,53.3389,6450.0
2019-09-09 14:30:00,55.4,55.56,55.4,55.56,12871.0,53.3389,53.493,53.3389,53.493,12871.0
2019-09-09 14:35:00,55.55,55.55,55.37,55.48,21133.0,53.4834,53.4834,53.31,53.416,21133.0
2019-09-09 14:40:00,55.52,55.62,55.48,55.59,14389.0,53.4545,53.5507,53.416,53.5219,14389.0
2019-09-09 14:45:00,55.63,55.69,55.58,55.68,12170.0,53.5604,53.6181,53.5122,53.6085,12170.0
2019-09-09 14:50:00,55.68,55.68,55.52,55.53,11381.0,53.6085,53.6085,53.4545,53.4641,11381.0
2019-09-09 14:55:00,55.54,55.72,55.53,55.72,13793.0,53.4737,53.647,53.4641,53.647,13793.0
2019-09-09 15:00:00,55.68,55.9,55.58,55.88,44187.0,53.6085,53.8203,53.5122,53.8011,44187.0
2019-09-09 15:05:00,55.89,55.9,55.77,55.84,53861.0,53.8107,53.8203,53.6952,53.7626,53861.0
2019-09-09 15:10:00,55.83,56.0,55.83,56.0,77918.0,53.7529,53.9166,53.7529,53.9166,77918.0
2019-09-09 15:15:00,56.0,56.02,55.89,55.96,77846.0,53.9166,53.9359,53.8107,53.8781,77846.0
2019-09-09 15:20:00,55.96,55.96,55.85,55.86,29378.0,53.8781,53.8781,53.7722,53.7818,29378.0
2019-09-09 15:25:00,55.89,55.94,55.83,55.92,20581.0,53.8107,53.8588,53.7529,53.8396,20581.0
2019-09-09 15:30:00,55.94,55.95,55.84,55.91,18364.0,53.8588,53.8685,53.7626,53.83,18364.0
2019-09-09 15:35:00,55.93,55.94,55.83,55.92,43014.0,53.8492,53.8588,53.7529,53.8396,43014.0
2019-09-09 15:40:00,55.91,55.95,55.85,55.85,18020.0,53.83,53.8685,53.7722,53.7722,18020.0
2019-09-09 15:45:00,55.85,55.93,55.83,55.84,26538.0,53.7722,53.8492,53.7529,53.7626,26538.0
2019-09-09 15:50:00,55.83,55.94,55.79,55.9,53762.0,53.7529,53.8588,53.7144,53.8203,53762.0
2019-09-09 15:55:00,55.89,56.03,55.79,56.0,80972.0,53.8107,53.9455,53.7144,53.9166,80972.0
2019-09-10 09:30:00,55.8,55.8,55.33,55.5,138543.0,53.7241,53.7241,53.2715,53.4352,138543.0
2019-09-10 09:35:00,55.49,55.64,55.27,55.27,72599.0,53.4256,53.57,53.2138,53.2138,72599.0
2019-09-10 09:40:00,55.27,55.42,54.91,55.38,136197.0,53.2138,53.3582,52.8672,53.3197,136197.0
2019-09-10 09:45:00,55.38,55.5,55.14,55.37,155870.0,53.3197,53.4352,53.0886,53.31,155870.0
2019-09-10 09:50:00,55.32,55.38,55.15,55.18,42259.0,53.2619,53.3197,53.0982,53.1271,42259.0
2019-09-10 09:55:00,55.17,55.63,55.15,55.6,54084.0,53.1175,53.5604,53.0982,53.5315,54084.0
2019-09-10 10:00:00,55.57,55.95,55.43,55.9,85085.0,53.5026,53.8685,53.3678,53.8203,85085.0
2019-09-10 10:05:00,55.9,56.06,55.82,55.83,108127.0,53.8203,53.9744,53.7433,53.7529,108127.0
2019-09-10 10:10:00,55.77,55.86,55.68,55.85,106969.0,53.6952,53.7818,53.6085,53.7722,106969.0
2019-09-10 10:15:00,55.82,56.36,55.82,56.03,78241.0,53.7433,54.2632,53.7433,53.9455,78241.0
2019-09-10 10:20:00,56.03,56.52,56.0,56.43,98262.0,53.9455,54.4173,53.9166,54.3306,98262.0
2019-09-10 10:25:00,56.41,56.63,56.31,56.58,109237.0,54.3114,54.5232,54.2151,54.475,109237.0
2019-09-10 10:30:00,56.61,56.61,56.29,56.44,54077.0,54.5039,54.5039,54.1958,54.3402,54077.0
2019-09-10 10:35:00,56.48,56.56,56.31,56.31,33816.0,54.3788,54.4558,54.2151,54.2151,33816.0
2019-09-10 10:40:00,56.32,56.69,56.3,56.58,65385.0,54.2247,54.5809,54.2054,54.475,65385.0
2019-09-10 10:45:00,56.57,56.62,56.45,56.6,34729.0,54.4654,54.5135,54.3499,54.4943,34729.0
2019-09-10 10:50:00,56.65,56.72,56.44,56.46,39781.0,54.5424,54.6098,54.3402,54.3595,39781.0
2019-09-10 10:55:00,56.48,56.6,56.35,56.52,54005.0,54.3788,54.4943,54.2536,54.4173,54005.0
2019-09-10 11:00:00,56.51,56.74,56.47,56.64,43519.0,54.4076,54.6291,54.3691,54.5328,43519.0
2019-09-10 11:05:00,56.68,56.95,56.64,56.88,55854.0,54.5713,54.8313,54.5328,54.7639,55854.0
2019-09-10 11:10:00,56.89,56.97,56.69,56.92,28214.0,54.7735,54.8505,54.5809,54.8024,28214.0
2019-09-10 11:15:00,56.93,56.99,56.7,56.72,53209.0,54.812,54.8698,54.5906,54.6098,53209.0
2019-09-10 11:20:00,56.69,56.73,56.61,56.69,51097.0,54.5809,54.6195,54.5039,54.5809,51097.0
2019-09-10 11:25:00,56.69,56.69,56.47,56.5,26007.0,54.5809,54.5809,54.3691,54.398,26007.0
2019-09-10 11:30:00,56.48,56.65,56.42,56.62,19909.0,54.3788,54.5424,54.321,54.5135,19909.0
2019-09-10 11:35:00,56.63,56.84,56.61,56.76,29703.0,54.5232,54.7254,54.5039,54.6483,29703.0
2019-09-10 11:40:00,56.73,56.87,56.68,56.84,16877.0,54.6195,54.7542,54.5713,54.7254,16877.0
2019-09-10 11:45:00,56.83,57.26,56.76,57.1,117441.0,54.7157,55.1297,54.6483,54.9757,117441.0
2019-09-10 11:50:00,57.14,57.64,57.12,57.63,138897.0,55.0142,55.4956,54.9949,55.486,138897.0
2019-09-10 11:55:00,57.65,57.71,57.32,57.44,85309.0,55.5052,55.563,55.1875,55.303,85309.0
2019-09-10 12:00:00,57.48,57.53,57.08,57.21,46801.0,55.3415,55.3897,54.9564,55.0816,46801.0
2019-09-10 12:05:00,57.15,57.4,57.09,57.35,31473.0,55.0238,55.2645,54.9661,55.2164,31473.0
2019-09-10 12:10:00,57.33,57.62,57.27,57.55,34314.0,55.1971,55.4763,55.1394,55.4089,34314.0
2019-09-10 12:15:00,57.55,58.0,57.54,57.89,99187.0,55.4089,55.8422,55.3993,55.7363,99187.0
2019-09-10 12:20:00,57.89,58.19,57.88,58.12,63250.0,55.7363,56.0251,55.7267,55.9577,63250.0
2019-09-10 12:25:00,58.12,58.14,57.99,58.13,22554.0,55.9577,55.977,55.8326,55.9674,22554.0
2019-09-10 12:30:00,58.13,58.25,58.1,58.14,17710.0,55.9674,56.0829,55.9385,55.977,17710.0
2019-09-10 12:35:00,58.11,58.25,58.11,58.17,28358.0,55.9481,56.0829,55.9481,56.0059,28358.0
2019-09-10 12:40:00,58.19,58.26,58.11,58.13,103991.0,56.0251,56.0925,55.9481,55.9674,103991.0
2019-09-10 12:45:00,58.13,58.28,58.13,58.18,74744.0,55.9674,56.1118,55.9674,56.0155,74744.0
2019-09-10 12:50:00,58.18,58.23,58.14,58.21,22981.0,56.0155,56.0636,55.977,56.0444,22981.0
2019-09-10 12:55:00,58.19,58.2,57.78,57.8,42495.0,56.0251,56.0348,55.6304,55.6496,42495.0
2019-09-10 13:00:00,57.8,57.85,57.64,57.65,38921.0,55.6496,55.6978,55.4956,55.5052,38921.0
2019-09-10 13:05:00,57.69,57.75,57.57,57.58,22284.0,55.5437,55.6015,55.4282,55.4378,22284.0
2019-09-10 13:10:00,57.62,57.7,57.55,57.62,20981.0,55.4763,55.5534,55.4089,55.4763,20981.0
2019-09-10 13:15:00,57.62,57.63,57.38,57.47,34498.0,55.4763,55.486,55.2453,55.3319,34498.0
2019-09-10 13:20:00,57.45,57.7,57.43,57.7,24758.0,55.3127,55.5534,55.2934,55.5534,24758.0
2019-09-10 13:25:00,57.7,57.82,57.68,57.71,34898.0,55.5534,55.6689,55.5341,55.563,34898.0
2019-09-10 13:30:00,57.7,57.97,57.69,57.88,23597.0,55.5534,55.8133,55.5437,55.7267,23597.0
2019-09-10 13:35:00,57.87,57.89,57.8,57.8,7253.0,55.717,55.7363,55.6496,55.6496,7253.0
2019-09-10 13:40:00,57.8,57.92,57.8,57.87,10677.0,55.6496,55.7652,55.6496,55.717,10677.0
2019-09-10 13:45:00,57.79,57.98,57.78,57.94,16409.0,55.64,55.8229,55.6304,55.7844,16409.0
2019-09-10 13:50:00,57.93,58.1,57.93,57.99,30714.0,55.7748,55.9385,55.7748,55.8326,30714.0
2019-09-10 13:55:00,57.99,58.0,57.83,57.83,10930.0,55.8326,55.8422,55.6785,55.6785,10930.0
2019-09-10 14:00:00,57.8,57.83,57.6,57.6,19337.0,55.6496,55.6785,55.4571,55.4571,19337.0
2019-09-10 14:05:00,57.61,57.76,57.59,57.64,18360.0,55.4667,55.6111,55.4475,55.4956,18360.0
2019-09-10 14:10:00,57.57,57.61,57.45,57.45,13494.0,55.4282,55.4667,55.3127,55.3127,13494.0
2019-09-10 14:15:00,57.43,57.52,57.36,57.41,8803.0,55.2934,55.3801,55.226,55.2742,8803.0
2019-09-10 14:20:00,57.42,57.57,57.33,57.5,15309.0,55.2838,55.4282,55.1971,55.3608,15309.0
2019-09-10 14:25:00,57.49,57.5,57.38,57.46,16558.0,55.3512,55.3608,55.2453,55.3223,16558.0
2019-09-10 14:30:00,57.5,57.69,57.43,57.69,10981.0,55.3608,55.5437,55.2934,55.5437,10981.0
2019-09-10 14:35:00,57.65,57.7,57.45,57.63,38180.0,55.5052,55.5534,55.3127,55.486,38180.0
2019-09-10 14:40:00,57.68,57.68,57.46,57.48,11720.0,55.5341,55.5341,55.3223,55.3415,11720.0
2019-09-10 14:45:00,57.44,57.54,57.4,57.4,12345.0,55.303,55.3993,55.2645,55.2645,12345.0
2019-09-10 14:50:00,57.38,57.62,57.36,57.61,13667.0,55.2453,55.4763,55.226,55.4667,13667.0
2019-09-10 14:55:00,57.62,57.7,57.54,57.6,16313.0,55.4763,55.5534,55.3993,55.4571,16313.0
2019-09-10 15:00:00,57.61,57.77,57.57,57.72,40979.0,55.4667,55.6208,55.4282,55.5726,40979.0
2019-09-10 15:05:00,57.7,57.76,57.61,57.66,22100.0,55.5534,55.6111,55.4667,55.5149,22100.0
2019-09-10 15:10:00,57.64,57.73,57.61,57.63,23780.0,55.4956,55.5822,55.4667,55.486,23780.0
2019-09-10 15:15:00,57.65,57.74,57.65,57.7,12549.0,55.5052,55.5919,55.5052,55.5534,12549.0
2019-09-10 15:20:00,57.64,57.69,57.51,57.63,26191.0,55.4956,55.5437,55.3704,55.486,26191.0
2019-09-10 15:25:00,57.62,57.77,57.58,57.76,18592.0,55.4763,55.6208,55.4378,55.6111,18592.0
2019-09-10 15:30:00,57.79,57.9,57.75,57.81,37829.0,55.64,55.7459,55.6015,55.6593,37829.0
2019-09-10 15:35:00,57.83,57.9,57.76,57.78,23368.0,55.6785,55.7459,55.6111,55.6304,23368.0
2019-09-10 15:40:00,57.77,57.85,57.7,57.83,34397.0,55.6208,55.6978,55.5534,55.6785,34397.0
2019-09-10 15:45:00,57.8,57.93,57.79,57.8,31715.0,55.6496,55.7748,55.64,55.6496,31715.0
2019-09-10 15:50:00,57.8,57.83,57.68,57.71,30947.0,55.6496,55.6785,55.5341,55.563,30947.0
2019-09-10 15:55:00,57.73,58.15,57.73,58.13,84037.0,55.5822,55.9866,55.5822,55.9674,84037.0
2019-09-11 09:30:00,58.96,59.03,58.26,58.29,157294.0,56.7665,56.8339,56.0925,56.1214,157294.0
2019-09-11 09:35:00,58.28,58.52,57.85,58.5,127114.0,56.1118,56.3429,55.6978,56.3236,127114.0
2019-09-11 09:40:00,58.47,58.73,58.15,58.69,115651.0,56.2947,56.545,55.9866,56.5065,115651.0
2019-09-11 09:45:00,58.69,59.47,58.69,59.45,188815.0,56.5065,57.2575,56.5065,57.2383,188815.0
2019-09-11 09:50:00,59.46,59.66,59.31,59.55,153677.0,57.2479,57.4404,57.1035,57.3345,153677.0
2019-09-11 09:55:00,59.53,59.53,59.28,59.32,51532.0,57.3153,57.3153,57.0746,57.1131,51532.0
2019-09-11 10:00:00,59.32,59.63,59.17,59.63,94454.0,57.1131,57.4116,56.9687,57.4116,94454.0
2019-09-11 10:05:00,59.6,59.6,59.33,59.5,72240.0,57.3827,57.3827,57.1227,57.2864,72240.0
2019-09-11 10:10:00,59.51,59.85,59.42,59.74,85999.0,57.296,57.6234,57.2094,57.5175,85999.0
2019-09-11 10:15:00,59.73,59.8,59.53,59.58,45527.0,57.5078,57.5752,57.3153,57.3634,45527.0
2019-09-11 10:20:00,59.63,59.87,59.62,59.78,51666.0,57.4116,57.6426,57.4019,57.556,51666.0
2019-09-11 10:25:00,59.78,59.91,59.67,59.83,32131.0,57.556,57.6811,57.4501,57.6041,32131.0
2019-09-11 10:30:00,59.84,60.04,59.66,59.67,102754.0,57.6137,57.8063,57.4404,57.4501,102754.0
2019-09-11 10:35:00,59.7,59.82,59.55,59.63,42668.0,57.479,57.5945,57.3345,57.4116,42668.0
2019-09-11 10:40:00,59.63,59.63,59.42,59.52,52465.0,57.4116,57.4116,57.2094,57.3057,52465.0
2019-09-11 10:45:00,59.52,59.54,59.34,59.47,35295.0,57.3057,57.3249,57.1324,57.2575,35295.0
2019-09-11 10:50:00,59.47,59.83,59.47,59.8,74624.0,57.2575,57.6041,57.2575,57.5752,74624.0
2019-09-11 10:55:00,59.8,60.29,59.8,60.24,115071.0,57.5752,58.047,57.5752,57.9989,115071.0
2019-09-11 11:00:00,60.27,60.35,60.12,60.26,68784.0,58.0278,58.1048,57.8833,58.0181,68784.0
2019-09-11 11:05:00,60.17,60.26,60.0,60.03,50989.0,57.9315,58.0181,57.7678,57.7967,50989.0
2019-09-11 11:10:00,60.07,60.1,59.9,59.9,16552.0,57.8352,57.8641,57.6715,57.6715,16552.0
2019-09-11 11:15:00,59.91,59.93,59.77,59.82,22456.0,57.6811,57.7004,57.5464,57.5945,22456.0
2019-09-11 11:20:00,59.76,60.06,59.71,59.85,35029.0,57.5367,57.8256,57.4886,57.6234,35029.0
2019-09-11 11:25:00,59.87,59.91,59.5,59.53,39882.0,57.6426,57.6811,57.2864,57.3153,39882.0
2019-09-11 11:30:00,59.61,60.09,59.61,60.03,49176.0,57.3923,57.8544,57.3923,57.7967,49176.0
2019-09-11 11:35:00,60.01,60.13,59.8,59.83,28538.0,57.7774,57.893,57.5752,57.6041,28538.0
2019-09-11 11:40:00,59.84,59.85,59.65,59.78,28507.0,57.6137,57.6234,57.4308,57.556,28507.0
2019-09-11 11:45:00,59.78,59.83,59.62,59.7,20861.0,57.556,57.6041,57.4019,57.479,20861.0
2019-09-11 11:50:00,59.69,59.96,59.66,59.96,26011.0,57.4693,57.7293,57.4404,57.7293,26011.0
2019-09-11 11:55:00,59.9,60.11,59.89,60.06,52082.0,57.6715,57.8737,57.6619,57.8256,52082.0
2019-09-11 12:00:00,60.06,60.33,60.06,60.32,35399.0,57.8256,58.0855,57.8256,58.0759,35399.0
2019-09-11 12:05:00,60.34,60.43,60.2,60.2,33772.0,58.0951,58.1818,57.9604,57.9604,33772.0
2019-09-11 12:10:00,60.23,60.32,60.2,60.2,21382.0,57.9892,58.0759,57.9604,57.9604,21382.0
2019-09-11 12:15:00,60.16,60.17,60.03,60.14,20352.0,57.9218,57.9315,57.7967,57.9026,20352.0
2019-09-11 12:20:00,60.14,60.24,60.13,60.18,11911.0,57.9026,57.9989,57.893,57.9411,11911.0
2019-09-11 12:25:00,60.19,60.22,60.12,60.18,9155.0,57.9507,57.9796,57.8833,57.9411,9155.0
2019-09-11 12:30:00,60.17,60.32,60.16,60.25,24537.0,57.9315,58.0759,57.9218,58.0085,24537.0
2019-09-11 12:35:00,60.27,60.38,60.27,60.36,14505.0,58.0278,58.1337,58.0278,58.1144,14505.0
2019-09-11 12:40:00,60.35,60.55,60.31,60.51,50757.0,58.1048,58.2973,58.0663,58.2588,50757.0
2019-09-11 12:45:00,60.51,60.51,60.23,60.27,26106.0,58.2588,58.2588,57.9892,58.0278,26106.0
2019-09-11 12:50:00,60.27,60.46,60.26,60.4,30163.0,58.0278,58.2107,58.0181,58.1529,30163.0
2019-09-11 12:55:00,60.44,60.61,60.34,60.39,36496.0,58.1914,58.3551,58.0951,58.1433,36496.0
2019-09-11 13:00:00,60.43,60.64,60.43,60.6,33721.0,58.1818,58.384,58.1818,58.3455,33721.0
2019-09-11 13:05:00,60.57,60.57,60.43,60.43,11420.0,58.3166,58.3166,58.1818,58.1818,11420.0
2019-09-11 13:10:00,60.42,60.6,60.41,60.6,28907.0,58.1722,58.3455,58.1625,58.3455,28907.0
2019-09-11 13:15:00,60.61,60.63,60.52,60.6,15961.0,58.3551,58.3744,58.2685,58.3455,15961.0
2019-09-11 13:20:00,60.6,60.69,60.58,60.64,20730.0,58.3455,58.4321,58.3262,58.384,20730.0
2019-09-11 13:25:00,60.65,60.75,60.61,60.64,20914.0,58.3936,58.4899,58.3551,58.384,20914.0
2019-09-11 13:30:00,60.62,60.75,60.6,60.61,24872.0,58.3647,58.4899,58.3455,58.3551,24872.0
2019-09-11 13:35:00,60.61,60.85,60.61,60.81,21891.0,58.3551,58.5862,58.3551,58.5477,21891.0
2019-09-11 13:40:00,60.83,60.97,60.63,60.77,60764.0,58.5669,58.7017,58.3744,58.5092,60764.0
2019-09-11 13:45:00,60.78,60.82,60.68,60.76,19995.0,58.5188,58.5573,58.4225,58.4995,19995.0
2019-09-11 13:50:00,60.81,60.93,60.74,60.74,14297.0,58.5477,58.6632,58.4803,58.4803,14297.0
2019-09-11 13:55:00,60.74,60.85,60.7,60.78,13584.0,58.4803,58.5862,58.4418,58.5188,13584.0
2019-09-11 14:00:00,60.74,60.95,60.73,60.95,16974.0,58.4803,58.6825,58.4706,58.6825,16974.0
2019-09-11 14:05:00,60.96,61.17,60.95,61.08,59567.0,58.6921,58.8943,58.6825,58.8076,59567.0
2019-09-11 14:10:00,61.09,61.19,61.04,61.15,17724.0,58.8172,58.9135,58.7691,58.875,17724.0
2019-09-11 14:15:00,61.19,61.34,61.12,61.22,39705.0,58.9135,59.0579,58.8461,58.9424,39705.0
2019-09-11 14:20:00,61.24,61.57,61.23,61.32,59221.0,58.9617,59.2794,58.952,59.0387,59221.0
2019-09-11 14:25:00,61.31,61.41,61.14,61.18,29415.0,59.0291,59.1253,58.8654,58.9039,29415.0
2019-09-11 14:30:00,61.19,61.25,61.08,61.1,20595.0,58.9135,58.9713,58.8076,58.8269,20595.0
2019-09-11 14:35:00,61.13,61.16,61.04,61.08,13346.0,58.8558,58.8846,58.7691,58.8076,13346.0
2019-09-11 14:40:00,61.1,61.26,61.07,61.23,28406.0,58.8269,58.9809,58.798,58.952,28406.0
2019-09-11 14:45:00,61.21,61.29,61.14,61.16,35193.0,58.9328,59.0098,58.8654,58.8846,35193.0
2019-09-11 14:50:00,61.13,61.26,61.1,61.24,23521.0,58.8558,58.9809,58.8269,58.9617,23521.0
2019-09-11 14:55:00,61.2,61.26,61.13,61.21,11817.0,58.9232,58.9809,58.8558,58.9328,11817.0
2019-09-11 15:00:00,61.21,61.65,61.21,61.64,52392.0,58.9328,59.3564,58.9328,59.3468,52392.0
2019-09-11 15:05:00,61.63,61.71,61.53,61.67,42442.0,59.3372,59.4142,59.2409,59.3757,42442.0
2019-09-11 15:10:00,61.7,61.77,61.59,61.65,33253.0,59.4046,59.4719,59.2986,59.3564,33253.0
2019-09-11 15:15:00,61.68,61.75,61.61,61.64,27722.0,59.3853,59.4527,59.3179,59.3468,27722.0
2019-09-11 15:20:00,61.64,61.68,61.49,61.49,23221.0,59.3468,59.3853,59.2024,59.2024,23221.0
2019-09-11 15:25:00,61.55,61.56,61.47,61.52,17051.0,59.2601,59.2698,59.1831,59.2312,17051.0
2019-09-11 15:30:00,61.53,61.76,61.51,61.74,44249.0,59.2409,59.4623,59.2216,59.4431,44249.0
2019-09-11 15:35:00,61.72,61.94,61.6,61.75,82379.0,59.4238,59.6356,59.3083,59.4527,82379.0
2019-09-11 15:40:00,61.77,61.82,61.69,61.72,31955.0,59.4719,59.5201,59.3949,59.4238,31955.0
2019-09-11 15:45:00,61.75,61.75,61.49,61.56,36551.0,59.4527,59.4527,59.2024,59.2698,36551.0
2019-09-11 15:50:00,61.62,61.83,61.62,61.79,47311.0,59.3275,59.5297,59.3275,59.4912,47311.0
2019-09-11 15:55:00,61.79,61.87,61.61,61.69,94514.0,59.4912,59.5682,59.3179,59.3949,94514.0
2019-09-12 09:30:00,61.98,62.0,61.22,61.52,186691.0,59.6741,59.6934,58.9424,59.2312,186691.0
2019-09-12 09:35:00,61.51,61.51,61.16,61.51,95547.0,59.2216,59.2216,58.8846,59.2216,95547.0
2019-09-12 09:40:00,61.51,61.55,60.83,60.86,155214.0,59.2216,59.2601,58.5669,58.5958,155214.0
2019-09-12 09:45:00,60.95,60.96,60.14,60.28,210947.0,58.6825,58.6921,57.9026,58.0374,210947.0
2019-09-12 09:50:00,60.26,60.91,60.06,60.9,136754.0,58.0181,58.6439,57.8256,58.6343,136754.0
2019-09-12 09:55:00,60.93,61.26,60.82,61.2,114442.0,58.6632,58.9809,58.5573,58.9232,114442.0
2019-09-12 10:00:00,61.14,61.39,60.88,61.32,85064.0,58.8654,59.1061,58.6151,59.0387,85064.0
2019-09-12 10:05:00,61.35,61.36,61.07,61.07,49758.0,59.0676,59.0772,58.798,58.798,49758.0
2019-09-12 10:10:00,61.08,62.77,60.96,61.82,313423.0,58.8076,60.4347,58.6921,59.5201,313423.0
2019-09-12 10:15:00,61.91,62.38,61.79,61.94,73557.0,59.6067,60.0593,59.4912,59.6356,73557.0
2019-09-12 10:20:00,61.95,62.14,61.62,61.77,49430.0,59.6453,59.8282,59.3275,59.4719,49430.0
2019-09-12 10:25:00,61.68,61.96,61.59,61.84,58220.0,59.3853,59.6549,59.2986,59.5393,58220.0
2019-09-12 10:30:00,61.84,61.9,61.48,61.56,48339.0,59.5393,59.5971,59.1927,59.2698,48339.0
2019-09-12 10:35:00,61.55,61.68,61.24,61.66,47817.0,59.2601,59.3853,58.9617,59.366,47817.0
2019-09-12 10:40:00,61.7,61.83,61.35,61.4,47174.0,59.4046,59.5297,59.0676,59.1157,47174.0
2019-09-12 10:45:00,61.46,61.73,61.25,61.56,49344.0,59.1735,59.4334,58.9713,59.2698,49344.0
2019-09-12 10:50:00,61.56,61.67,60.63,60.85,139333.0,59.2698,59.3757,58.3744,58.5862,139333.0
2019-09-12 10:55:00,60.79,60.9,60.55,60.55,44362.0,58.5284,58.6343,58.2973,58.2973,44362.0
2019-09-12 11:00:00,60.57,60.68,60.23,60.54,82000.0,58.3166,58.4225,57.9892,58.2877,82000.0
2019-09-12 11:05:00,60.51,60.62,60.32,60.62,58828.0,58.2588,58.3647,58.0759,58.3647,58828.0
2019-09-12 11:10:00,60.54,60.91,60.54,60.9,45675.0,58.2877,58.6439,58.2877,58.6343,45675.0
2019-09-12 11:15:00,60.92,61.3,60.92,61.3,71610.0,58.6536,59.0194,58.6536,59.0194,71610.0
2019-09-12 11:20:00,61.29,61.5,61.08,61.46,74973.0,59.0098,59.212,58.8076,59.1735,74973.0
2019-09-12 11:25:00,61.47,61.54,61.37,61.38,17090.0,59.1831,59.2505,59.0868,59.0965,17090.0
2019-09-12 11:30:00,61.43,61.57,61.39,61.5,41278.0,59.1446,59.2794,59.1061,59.212,41278.0
2019-09-12 11:35:00,61.42,61.56,61.36,61.5,17103.0,59.135,59.2698,59.0772,59.212,17103.0
2019-09-12 11:40:00,61.58,62.03,61.58,61.97,87660.0,59.289,59.7223,59.289,59.6645,87660.0
2019-09-12 11:45:00,61.96,62.09,61.92,62.05,61310.0,59.6549,59.78,59.6164,59.7415,61310.0
2019-09-12 11:50:00,62.01,62.08,61.83,61.84,35387.0,59.703,59.7704,59.5297,59.5393,35387.0
2019-09-12 11:55:00,61.8,61.83,61.57,61.78,29964.0,59.5008,59.5297,59.2794,59.4816,29964.0
2019-09-12 12:00:00,61.79,61.85,61.51,61.56,19482.0,59.4912,59.549,59.2216,59.2698,19482.0
2019-09-12 12:05:00,61.52,61.62,61.45,61.46,15629.0,59.2312,59.3275,59.1639,59.1735,15629.0
2019-09-12 12:10:00,61.48,61.51,61.32,61.35,27555.0,59.1927,59.2216,59.0387,59.0676,27555.0
2019-09-12 12:15:00,61.33,61.43,61.19,61.4,21786.0,59.0483,59.1446,58.9135,59.1157,21786.0
2019-09-12 12:20:00,61.43,61.52,61.31,61.31,16559.0,59.1446,59.2312,59.0291,59.0291,16559.0
2019-09-12 12:25:00,61.31,61.4,61.24,61.39,22800.0,59.0291,59.1157,58.9617,59.1061,22800.0
2019-09-12 12:30:00,61.38,61.63,61.37,61.55,38402.0,59.0965,59.3372,59.0868,59.2601,38402.0
2019-09-12 12:35:00,61.55,61.62,61.51,61.55,10049.0,59.2601,59.3275,59.2216,59.2601,10049.0
2019-09-12 12:40:00,61.53,61.68,61.53,61.63,16803.0,59.2409,59.3853,59.2409,59.3372,16803.0
2019-09-12 12:45:00,61.68,61.77,61.62,61.7,19323.0,59.3853,59.4719,59.3275,59.4046,19323.0
2019-09-12 12:50:00,61.68,61.89,61.68,61.85,15595.0,59.3853,59.5875,59.3853,59.549,15595.0
2019-09-12 12:55:00,61.89,61.95,61.8,61.88,21520.0,59.5875,59.6453,59.5008,59.5779,21520.0
2019-09-12 13:00:00,61.89,62.01,61.79,61.87,46008.0,59.5875,59.703,59.4912,59.5682,46008.0
2019-09-12 13:05:00,61.9,61.99,61.7,61.73,20396.0,59.5971,59.6838,59.4046,59.4334,20396.0
2019-09-12 13:10:00,61.73,61.77,61.64,61.68,12196.0,59.4334,59.4719,59.3468,59.3853,12196.0
2019-09-12 13:15:00,61.64,61.7,61.58,61.65,12844.0,59.3468,59.4046,59.289,59.3564,12844.0
2019-09-12 13:20:00,61.68,61.79,61.68,61.7,7589.0,59.3853,59.4912,59.3853,59.4046,7589.0
2019-09-12 13:25:00,61.69,61.7,61.57,61.62,9785.0,59.3949,59.4046,59.2794,59.3275,9785.0
2019-09-12 13:30:00,61.61,61.85,61.61,61.83,14083.0,59.3179,59.549,59.3179,59.5297,14083.0
2019-09-12 13:35:00,61.83,61.92,61.61,61.62,11976.0,59.5297,59.6164,59.3179,59.3275,11976.0
2019-09-12 13:40:00,61.63,61.91,61.57,61.82,17517.0,59.3372,59.6067,59.2794,59.5201,17517.0
2019-09-12 13:45:00,61.76,61.81,61.65,61.74,12195.0,59.4623,59.5105,59.3564,59.4431,12195.0
2019-09-12 13:50:00,61.74,61.79,61.68,61.72,8102.0,59.4431,59.4912,59.3853,59.4238,8102.0
2019-09-12 13:55:00,61.71,61.73,61.6,61.61,7286.0,59.4142,59.4334,59.3083,59.3179,7286.0
2019-09-12 14:00:00,61.63,61.63,61.41,61.5,23518.0,59.3372,59.3372,59.1253,59.212,23518.0
2019-09-12 14:05:00,61.49,61.5,61.39,61.41,14391.0,59.2024,59.212,59.1061,59.1253,14391.0
2019-09-12 14:10:00,61.42,61.52,61.42,61.49,15404.0,59.135,59.2312,59.135,59.2024,15404.0
2019-09-12 14:15:00,61.4,61.47,61.37,61.46,6059.0,59.1157,59.1831,59.0868,59.1735,6059.0
2019-09-12 14:20:00,61.4,61.5,61.35,61.5,9536.0,59.1157,59.212,59.0676,59.212,9536.0
2019-09-12 14:25:00,61.5,61.66,61.38,61.53,26333.0,59.212,59.366,59.0965,59.2409,26333.0
2019-09-12 14:30:00,61.55,61.75,61.51,61.68,39954.0,59.2601,59.4527,59.2216,59.3853,39954.0
2019-09-12 14:35:00,61.67,61.91,61.66,61.91,63879.0,59.3757,59.6067,59.366,59.6067,63879.0
2019-09-12 14:40:00,61.89,62.11,61.88,62.07,35487.0,59.5875,59.7993,59.5779,59.7608,35487.0
2019-09-12 14:45:00,62.03,62.11,61.89,61.91,14668.0,59.7223,59.7993,59.5875,59.6067,14668.0
2019-09-12 14:50:00,61.92,61.97,61.83,61.85,16817.0,59.6164,59.6645,59.5297,59.549,16817.0
2019-09-12 14:55:00,61.86,61.91,61.72,61.83,19211.0,59.5586,59.6067,59.4238,59.5297,19211.0
2019-09-12 15:00:00,61.82,61.88,61.68,61.68,24806.0,59.5201,59.5779,59.3853,59.3853,24806.0
2019-09-12 15:05:00,61.68,61.79,61.64,61.77,12296.0,59.3853,59.4912,59.3468,59.4719,12296.0
2019-09-12 15:10:00,61.75,61.79,61.7,61.78,19497.0,59.4527,59.4912,59.4046,59.4816,19497.0
2019-09-12 15:15:00,61.8,61.98,61.8,61.93,39940.0,59.5008,59.6741,59.5008,59.626,39940.0
2019-09-12 15:20:00,61.94,62.2,61.94,62.08,73517.0,59.6356,59.8859,59.6356,59.7704,73517.0
2019-09-12 15:25:00,62.1,62.27,62.07,62.18,38866.0,59.7897,59.9533,59.7608,59.8667,38866.0
2019-09-12 15:30:00,62.18,62.26,62.14,62.2,17819.0,59.8667,59.9437,59.8282,59.8859,17819.0
2019-09-12 15:35:00,62.1,62.16,62.03,62.14,26464.0,59.7897,59.8474,59.7223,59.8282,26464.0
2019-09-12 15:40:00,62.08,62.42,62.0,62.36,84491.0,59.7704,60.0978,59.6934,60.04,84491.0
2019-09-12 15:45:00,62.37,62.45,62.26,62.26,49289.0,60.0496,60.1266,59.9437,59.9437,49289.0
2019-09-12 15:50:00,62.26,62.28,61.89,61.98,46957.0,59.9437,59.963,59.5875,59.6741,46957.0
2019-09-12 15:55:00,61.98,61.98,61.65,61.74,81947.0,59.6741,59.6741,59.3564,59.4431,81947.0
2019-09-13 09:30:00,62.68,63.23,62.68,63.19,201346.0,60.3481,60.8776,60.3481,60.8391,201346.0
2019-09-13 09:35:00,63.18,63.95,63.18,63.74,240111.0,60.8295,61.5708,60.8295,61.3687,240111.0
2019-09-13 09:40:00,63.74,63.81,63.02,63.02,122188.0,61.3687,61.4361,60.6754,60.6754,122188.0
2019-09-13 09:45:00,63.04,63.46,62.93,63.41,131160.0,60.6947,61.0991,60.5888,61.0509,131160.0
2019-09-13 09:50:00,63.43,63.65,63.33,63.37,75476.0,61.0702,61.282,60.9739,61.0124,75476.0
2019-09-13 09:55:00,63.34,63.34,62.67,62.69,71590.0,60.9835,60.9835,60.3385,60.3577,71590.0
2019-09-13 10:00:00,62.67,62.9,62.43,62.44,136578.0,60.3385,60.5599,60.1074,60.117,136578.0
2019-09-13 10:05:00,62.46,62.61,62.24,62.24,52646.0,60.1363,60.2807,59.9245,59.9245,52646.0
2019-09-13 10:10:00,62.27,62.56,61.92,61.99,158266.0,59.9533,60.2326,59.6164,59.6838,158266.0
2019-09-13 10:15:00,61.99,62.45,61.89,62.4,100935.0,59.6838,60.1266,59.5875,60.0785,100935.0
2019-09-13 10:20:00,62.43,62.7,62.37,62.52,68443.0,60.1074,60.3673,60.0496,60.194,68443.0
2019-09-13 10:25:00,62.58,62.97,62.58,62.72,81279.0,60.2518,60.6273,60.2518,60.3866,81279.0
2019-09-13 10:30:00,62.72,63.08,62.72,62.84,88445.0,60.3866,60.7332,60.3866,60.5021,88445.0
2019-09-13 10:35:00,62.87,63.0,62.62,62.64,58455.0,60.531,60.6562,60.2903,60.3096,58455.0
2019-09-13 10:40:00,62.6,62.72,62.57,62.68,22091.0,60.2711,60.3866,60.2422,60.3481,22091.0
2019-09-13 10:45:00,62.64,63.1,62.64,63.07,57940.0,60.3096,60.7525,60.3096,60.7236,57940.0
2019-09-13 10:50:00,63.08,63.16,62.91,63.11,40839.0,60.7332,60.8102,60.5695,60.7621,40839.0
2019-09-13 10:55:00,63.13,63.2,62.96,63.06,39475.0,60.7814,60.8487,60.6177,60.714,39475.0
2019-09-13 11:00:00,63.04,63.09,62.91,63.0,40167.0,60.6947,60.7428,60.5695,60.6562,40167.0
2019-09-13 11:05:00,62.98,63.25,62.98,63.14,52576.0,60.6369,60.8969,60.6369,60.791,52576.0
2019-09-13 11:10:00,63.15,63.15,62.9,63.07,41744.0,60.8006,60.8006,60.5599,60.7236,41744.0
2019-09-13 11:15:00,63.07,63.07,62.87,62.94,42464.0,60.7236,60.7236,60.531,60.5984,42464.0
2019-09-13 11:20:00,62.93,62.95,62.68,62.87,41472.0,60.5888,60.608,60.3481,60.531,41472.0
2019-09-13 11:25:00,62.89,63.02,62.62,62.73,42244.0,60.5503,60.6754,60.2903,60.3962,42244.0
2019-09-13 11:30:00,62.71,62.97,62.71,62.86,73676.0,60.377,60.6273,60.377,60.5214,73676.0
2019-09-13 11:35:00,62.89,62.95,62.52,62.65,35678.0,60.5503,60.608,60.194,60.3192,35678.0
2019-09-13 11:40:00,62.63,62.79,62.51,62.75,26284.0,60.3,60.454,60.1844,60.4155,26284.0
2019-09-13 11:45:00,62.77,62.8,62.52,62.65,13102.0,60.4347,60.4636,60.194,60.3192,13102.0
2019-09-13 11:50:00,62.64,62.72,62.47,62.53,23926.0,60.3096,60.3866,60.1459,60.2037,23926.0
2019-09-13 11:55:00,62.55,62.71,62.51,62.56,43744.0,60.2229,60.377,60.1844,60.2326,43744.0
2019-09-13 12:00:00,62.5,62.78,62.47,62.7,38696.0,60.1748,60.4444,60.1459,60.3673,38696.0
2019-09-13 12:05:00,62.72,62.89,62.72,62.87,41170.0,60.3866,60.5503,60.3866,60.531,41170.0
2019-09-13 12:10:00,62.9,62.95,62.75,62.93,19729.0,60.5599,60.608,60.4155,60.5888,19729.0
2019-09-13 12:15:00,62.94,63.14,62.93,63.03,33483.0,60.5984,60.791,60.5888,60.6851,33483.0
2019-09-13 12:20:00,62.98,62.98,62.84,62.89,10689.0,60.6369,60.6369,60.5021,60.5503,10689.0
2019-09-13 12:25:00,62.89,62.89,62.68,62.79,15224.0,60.5503,60.5503,60.3481,60.454,15224.0
2019-09-13 12:30:00,62.8,63.0,62.76,63.0,21223.0,60.4636,60.6562,60.4251,60.6562,21223.0
2019-09-13 12:35:00,63.0,63.04,62.83,62.84,19766.0,60.6562,60.6947,60.4925,60.5021,19766.0
2019-09-13 12:40:00,62.83,62.9,62.8,62.84,4690.0,60.4925,60.5599,60.4636,60.5021,4690.0
2019-09-13 12:45:00,62.8,62.81,62.66,62.69,17905.0,60.4636,60.4733,60.3288,60.3577,17905.0
2019-09-13 12:50:00,62.7,62.76,62.63,62.63,22262.0,60.3673,60.4251,60.3,60.3,22262.0
2019-09-13 12:55:00,62.64,62.72,62.62,62.71,12852.0,60.3096,60.3866,60.2903,60.377,12852.0
2019-09-13 13:00:00,62.74,62.74,62.57,62.57,14955.0,60.4059,60.4059,60.2422,60.2422,14955.0
2019-09-13 13:05:00,62.58,62.63,62.56,62.63,8291.0,60.2518,60.3,60.2326,60.3,8291.0
2019-09-13 13:10:00,62.61,62.61,62.52,62.57,18703.0,60.2807,60.2807,60.194,60.2422,18703.0
2019-09-13 13:15:00,62.58,62.65,62.55,62.56,8753.0,60.2518,60.3192,60.2229,60.2326,8753.0
2019-09-13 13:20:00,62.56,62.57,62.5,62.52,10274.0,60.2326,60.2422,60.1748,60.194,10274.0
2019-09-13 13:25:00,62.5,62.5,62.39,62.43,24058.0,60.1748,60.1748,60.0689,60.1074,24058.0
2019-09-13 13:30:00,62.44,62.44,62.26,62.27,19898.0,60.117,60.117,59.9437,59.9533,19898.0
2019-09-13 13:35:00,62.26,62.32,62.17,62.21,33292.0,59.9437,60.0015,59.8571,59.8956,33292.0
2019-09-13 13:40:00,62.21,62.21,61.99,62.06,49540.0,59.8956,59.8956,59.6838,59.7512,49540.0
2019-09-13 13:45:00,62.04,62.35,61.97,62.31,35187.0,59.7319,60.0304,59.6645,59.9919,35187.0
2019-09-13 13:50:00,62.32,62.52,62.29,62.34,36708.0,60.0015,60.194,59.9726,60.0207,36708.0
2019-09-13 13:55:00,62.4,62.51,62.19,62.23,12892.0,60.0785,60.1844,59.8763,59.9148,12892.0
2019-09-13 14:00:00,62.25,62.35,62.22,62.3,3800.0,59.9341,60.0304,59.9052,59.9822,3800.0
2019-09-13 14:05:00,62.29,62.48,62.29,62.47,92694.0,59.9726,60.1555,59.9726,60.1459,92694.0
2019-09-13 14:10:00,62.46,62.56,62.39,62.41,33918.0,60.1363,60.2326,60.0689,60.0881,33918.0
2019-09-13 14:15:00,62.41,62.43,62.29,62.31,27218.0,60.0881,60.1074,59.9726,59.9919,27218.0
2019-09-13 14:20:00,62.36,62.56,62.35,62.54,20033.0,60.04,60.2326,60.0304,60.2133,20033.0
2019-09-13 14:25:00,62.55,62.58,62.45,62.53,12806.0,60.2229,60.2518,60.1266,60.2037,12806.0
2019-09-13 14:30:00,62.56,62.62,62.46,62.53,15415.0,60.2326,60.2903,60.1363,60.2037,15415.0
2019-09-13 14:35:00,62.52,62.56,62.45,62.55,11947.0,60.194,60.2326,60.1266,60.2229,11947.0
2019-09-13 14:40:00,62.48,62.54,62.45,62.49,2670.0,60.1555,60.2133,60.1266,60.1652,2670.0
2019-09-13 14:45:00,62.47,62.48,62.35,62.45,4706.0,60.1459,60.1555,60.0304,60.1266,4706.0
2019-09-13 14:50:00,62.42,62.49,62.35,62.36,5762.0,60.0978,60.1652,60.0304,60.04,5762.0
2019-09-13 14:55:00,62.38,62.44,62.32,62.33,14403.0,60.0593,60.117,60.0015,60.0111,14403.0
2019-09-13 15:00:00,62.31,62.46,62.22,62.42,16274.0,59.9919,60.1363,59.9052,60.0978,16274.0
2019-09-13 15:05:00,62.45,62.45,62.19,62.22,7616.0,60.1266,60.1266,59.8763,59.9052,7616.0
2019-09-13 15:10:00,62.2,62.37,62.19,62.32,10696.0,59.8859,60.0496,59.8763,60.0015,10696.0
2019-09-13 15:15:00,62.23,62.36,62.13,62.32,19315.0,59.9148,60.04,59.8186,60.0015,19315.0
2019-09-13 15:20:00,62.31,62.35,62.19,62.33,19439.0,59.9919,60.0304,59.8763,60.0111,19439.0
2019-09-13 15:25:00,62.33,62.42,62.3,62.34,7708.0,60.0111,60.0978,59.9822,60.0207,7708.0
2019-09-13 15:30:00,62.3,62.55,62.3,62.51,17589.0,59.9822,60.2229,59.9822,60.1844,17589.0
2019-09-13 15:35:00,62.48,62.53,62.38,62.4,31422.0,60.1555,60.2037,60.0593,60.0785,31422.0
2019-09-13 15:40:00,62.37,62.43,62.33,62.42,6950.0,60.0496,60.1074,60.0111,60.0978,6950.0
2019-09-13 15:45:00,62.43,62.47,62.34,62.44,33297.0,60.1074,60.1459,60.0207,60.117,33297.0
2019-09-13 15:50:00,62.48,62.55,62.34,62.36,45479.0,60.1555,60.2229,60.0207,60.04,45479.0
2019-09-13 15:55:00,62.38,62.48,62.02,62.03,76110.0,60.0593,60.1555,59.7126,59.7223,76110.0
2019-09-16 09:30:00,61.7,62.14,61.34,62.13,121347.0,59.4046,59.8282,59.0579,59.8186,121347.0
2019-09-16 09:35:00,62.13,62.26,61.82,62.19,82994.0,59.8186,59.9437,59.5201,59.8763,82994.0
2019-09-16 09:40:00,62.17,62.86,62.11,62.81,108375.0,59.8571,60.5214,59.7993,60.4733,108375.0
2019-09-16 09:45:00,62.84,62.84,62.29,62.49,86062.0,60.5021,60.5021,59.9726,60.1652,86062.0
2019-09-16 09:50:00,62.54,62.98,62.5,62.94,91239.0,60.2133,60.6369,60.1748,60.5984,91239.0
2019-09-16 09:55:00,62.98,62.98,62.6,62.69,36225.0,60.6369,60.6369,60.2711,60.3577,36225.0
2019-09-16 10:00:00,62.68,62.8,62.61,62.8,56698.0,60.3481,60.4636,60.2807,60.4636,56698.0
2019-09-16 10:05:00,62.82,62.92,62.56,62.58,43105.0,60.4829,60.5792,60.2326,60.2518,43105.0
2019-09-16 10:10:00,62.6,62.74,62.46,62.54,66001.0,60.2711,60.4059,60.1363,60.2133,66001.0
2019-09-16 10:15:00,62.6,62.79,62.59,62.71,32301.0,60.2711,60.454,60.2614,60.377,32301.0
2019-09-16 10:20:00,62.69,63.19,62.67,63.13,77454.0,60.3577,60.8391,60.3385,60.7814,77454.0
2019-09-16 10:25:00,63.14,63.22,62.86,62.88,46284.0,60.791,60.868,60.5214,60.5407,46284.0
2019-09-16 10:30:00,62.87,62.99,62.81,62.93,19226.0,60.531,60.6466,60.4733,60.5888,19226.0
2019-09-16 10:35:00,62.95,62.95,62.8,62.87,23116.0,60.608,60.608,60.4636,60.531,23116.0
2019-09-16 10:40:00,62.85,63.03,62.8,63.02,54253.0,60.5118,60.6851,60.4636,60.6754,54253.0
2019-09-16 10:45:00,63.04,63.1,62.82,62.83,27287.0,60.6947,60.7525,60.4829,60.4925,27287.0
2019-09-16 10:50:00,62.93,63.24,62.93,63.09,50257.0,60.5888,60.8873,60.5888,60.7428,50257.0
2019-09-16 10:55:00,63.01,63.38,63.0,63.23,79625.0,60.6658,61.022,60.6562,60.8776,79625.0
2019-09-16 11:00:00,63.28,63.37,63.18,63.34,35735.0,60.9258,61.0124,60.8295,60.9835,35735.0
2019-09-16 11:05:00,63.37,63.61,63.37,63.54,65348.0,61.0124,61.2435,61.0124,61.1761,65348.0
2019-09-16 11:10:00,63.61,63.74,63.53,63.68,55810.0,61.2435,61.3687,61.1665,61.3109,55810.0
2019-09-16 11:15:00,63.68,63.77,63.6,63.67,39467.0,61.3109,61.3975,61.2339,61.3013,39467.0
2019-09-16 11:20:00,63.66,63.67,63.3,63.35,31726.0,61.2916,61.3013,60.945,60.9932,31726.0
2019-09-16 11:25:00,63.36,63.45,63.2,63.2,39063.0,61.0028,61.0894,60.8487,60.8487,39063.0
2019-09-16 11:30:00,63.2,63.28,62.92,62.94,44380.0,60.8487,60.9258,60.5792,60.5984,44380.0
2019-09-16 11:35:00,62.92,63.14,62.88,63.05,30195.0,60.5792,60.791,60.5407,60.7043,30195.0
2019-09-16 11:40:00,62.99,63.0,62.61,62.63,61961.0,60.6466,60.6562,60.2807,60.3,61961.0
2019-09-16 11:45:00,62.71,62.83,62.69,62.76,6763.0,60.377,60.4925,60.3577,60.4251,6763.0
2019-09-16 11:50:00,62.75,62.78,62.63,62.7,13279.0,60.4155,60.4444,60.3,60.3673,13279.0
2019-09-16 11:55:00,62.66,62.71,62.22,62.27,61589.0,60.3288,60.377,59.9052,59.9533,61589.0
2019-09-16 12:00:00,62.26,62.6,62.26,62.6,29181.0,59.9437,60.2711,59.9437,60.2711,29181.0
2019-09-16 12:05:00,62.58,62.69,62.49,62.53,34810.0,60.2518,60.3577,60.1652,60.2037,34810.0
2019-09-16 12:10:00,62.52,62.76,62.49,62.74,31105.0,60.194,60.4251,60.1652,60.4059,31105.0
2019-09-16 12:15:00,62.73,62.8,62.7,62.71,23149.0,60.3962,60.4636,60.3673,60.377,23149.0
2019-09-16 12:20:00,62.69,62.71,62.58,62.71,13167.0,60.3577,60.377,60.2518,60.377,13167.0
2019-09-16 12:25:00,62.64,62.86,62.64,62.82,17019.0,60.3096,60.5214,60.3096,60.4829,17019.0
2019-09-16 12:30:00,62.87,63.0,62.85,62.88,19535.0,60.531,60.6562,60.5118,60.5407,19535.0
2019-09-16 12:35:00,62.88,63.11,62.86,63.07,24269.0,60.5407,60.7621,60.5214,60.7236,24269.0
2019-09-16 12:40:00,63.09,63.21,62.98,63.11,38877.0,60.7428,60.8584,60.6369,60.7621,38877.0
2019-09-16 12:45:00,63.15,63.16,63.02,63.02,15811.0,60.8006,60.8102,60.6754,60.6754,15811.0
2019-09-16 12:50:00,63.03,63.19,63.02,63.17,30923.0,60.6851,60.8391,60.6754,60.8199,30923.0
2019-09-16 12:55:00,63.17,63.25,63.08,63.25,19981.0,60.8199,60.8969,60.7332,60.8969,19981.0
2019-09-16 13:00:00,63.24,63.38,63.2,63.37,24925.0,60.8873,61.022,60.8487,61.0124,24925.0
2019-09-16 13:05:00,63.4,63.48,63.38,63.4,10109.0,61.0413,61.1183,61.022,61.0413,10109.0
2019-09-16 13:10:00,63.44,63.5,63.42,63.43,10193.0,61.0798,61.1376,61.0606,61.0702,10193.0
2019-09-16 13:15:00,63.36,63.39,63.3,63.3,11214.0,61.0028,61.0317,60.945,60.945,11214.0
2019-09-16 13:20:00,63.28,63.36,63.2,63.2,10528.0,60.9258,61.0028,60.8487,60.8487,10528.0
2019-09-16 13:25:00,63.18,63.22,63.15,63.21,3077.0,60.8295,60.868,60.8006,60.8584,3077.0
2019-09-16 13:30:00,63.25,63.35,63.21,63.24,15435.0,60.8969,60.9932,60.8584,60.8873,15435.0
2019-09-16 13:35:00,63.23,63.31,63.2,63.2,20869.0,60.8776,60.9547,60.8487,60.8487,20869.0
2019-09-16 13:40:00,63.21,63.31,63.18,63.23,9306.0,60.8584,60.9547,60.8295,60.8776,9306.0
2019-09-16 13:45:00,63.23,63.25,63.19,63.19,3082.0,60.8776,60.8969,60.8391,60.8391,3082.0
2019-09-16 13:50:00,63.18,63.3,63.09,63.24,19074.0,60.8295,60.945,60.7428,60.8873,19074.0
2019-09-16 13:55:00,63.23,63.43,63.23,63.42,20382.0,60.8776,61.0702,60.8776,61.0606,20382.0
2019-09-16 14:00:00,63.43,63.56,63.43,63.46,33050.0,61.0702,61.1954,61.0702,61.0991,33050.0
2019-09-16 14:05:00,63.43,63.43,63.07,63.08,18198.0,61.0702,61.0702,60.7236,60.7332,18198.0
2019-09-16 14:10:00,63.03,63.22,63.03,63.08,8798.0,60.6851,60.868,60.6851,60.7332,8798.0
2019-09-16 14:15:00,63.1,63.18,63.02,63.18,23271.0,60.7525,60.8295,60.6754,60.8295,23271.0
2019-09-16 14:20:00,63.15,63.21,63.08,63.21,22958.0,60.8006,60.8584,60.7332,60.8584,22958.0
2019-09-16 14:25:00,63.23,63.36,63.21,63.27,20387.0,60.8776,61.0028,60.8584,60.9161,20387.0
2019-09-16 14:30:00,63.24,63.28,63.22,63.26,8567.0,60.8873,60.9258,60.868,60.9065,8567.0
2019-09-16 14:35:00,63.17,63.22,63.1,63.21,12246.0,60.8199,60.868,60.7525,60.8584,12246.0
2019-09-16 14:40:00,63.22,63.25,63.12,63.12,12468.0,60.868,60.8969,60.7717,60.7717,12468.0
2019-09-16 14:45:00,63.14,63.2,63.07,63.13,15439.0,60.791,60.8487,60.7236,60.7814,15439.0
2019-09-16 14:50:00,63.13,63.24,63.12,63.14,15134.0,60.7814,60.8873,60.7717,60.791,15134.0
2019-09-16 14:55:00,63.14,63.22,63.07,63.19,7641.0,60.791,60.868,60.7236,60.8391,7641.0
2019-09-16 15:00:00,63.19,63.3,62.99,63.07,20250.0,60.8391,60.945,60.6466,60.7236,20250.0
2019-09-16 15:05:00,63.07,63.07,62.95,62.96,12718.0,60.7236,60.7236,60.608,60.6177,12718.0
2019-09-16 15:10:00,62.95,63.23,62.95,63.18,34350.0,60.608,60.8776,60.608,60.8295,34350.0
2019-09-16 15:15:00,63.18,63.22,63.01,63.01,11810.0,60.8295,60.868,60.6658,60.6658,11810.0
2019-09-16 15:20:00,63.03,63.03,62.88,63.0,15715.0,60.6851,60.6851,60.5407,60.6562,15715.0
2019-09-16 15:25:00,62.99,63.05,62.87,62.89,18231.0,60.6466,60.7043,60.531,60.5503,18231.0
2019-09-16 15:30:00,62.8,62.8,62.66,62.76,31461.0,60.4636,60.4636,60.3288,60.4251,31461.0
2019-09-16 15:35:00,62.76,62.89,62.75,62.76,26655.0,60.4251,60.5503,60.4155,60.4251,26655.0
2019-09-16 15:40:00,62.8,62.81,62.74,62.75,9438.0,60.4636,60.4733,60.4059,60.4155,9438.0
2019-09-16 15:45:00,62.77,63.02,62.77,62.86,35751.0,60.4347,60.6754,60.4347,60.5214,35751.0
2019-09-16 15:50:00,62.89,62.96,62.81,62.84,13688.0,60.5503,60.6177,60.4733,60.5021,13688.0
2019-09-16 15:55:00,62.85,62.98,62.75,62.75,51241.0,60.5118,60.6369,60.4155,60.4155,51241.0
2019-09-17 09:30:00,62.17,62.22,61.4,61.88,176155.0,59.8571,59.9052,59.1157,59.5779,176155.0
2019-09-17 09:35:00,61.85,62.0,61.27,61.8,74927.0,59.549,59.6934,58.9905,59.5008,74927.0
2019-09-17 09:40:00,61.84,62.2,61.53,61.55,79642.0,59.5393,59.8859,59.2409,59.2601,79642.0
2019-09-17 09:45:00,61.57,61.97,61.48,61.94,50893.0,59.2794,59.6645,59.1927,59.6356,50893.0
2019-09-17 09:50:00,61.95,61.97,61.4,61.57,41188.0,59.6453,59.6645,59.1157,59.2794,41188.0
2019-09-17 09:55:00,61.58,62.09,61.58,61.79,53729.0,59.289,59.78,59.289,59.4912,53729.0
2019-09-17 10:00:00,61.85,61.86,61.47,61.55,22485.0,59.549,59.5586,59.1831,59.2601,22485.0
2019-09-17 10:05:00,61.45,61.48,61.2,61.31,42638.0,59.1639,59.1927,58.9232,59.0291,42638.0
2019-09-17 10:10:00,61.3,61.35,61.08,61.12,50209.0,59.0194,59.0676,58.8076,58.8461,50209.0
2019-09-17 10:15:00,61.12,61.38,61.1,61.32,53568.0,58.8461,59.0965,58.8269,59.0387,53568.0
2019-09-17 10:20:00,61.36,61.38,61.04,61.1,25106.0,59.0772,59.0965,58.7691,58.8269,25106.0
2019-09-17 10:25:00,61.12,61.22,61.07,61.12,16930.0,58.8461,58.9424,58.798,58.8461,16930.0
2019-09-17 10:30:00,61.14,61.35,61.08,61.24,47316.0,58.8654,59.0676,58.8076,58.9617,47316.0
2019-09-17 10:35:00,61.27,61.28,61.1,61.1,44405.0,58.9905,59.0002,58.8269,58.8269,44405.0
2019-09-17 10:40:00,61.13,61.18,61.05,61.06,28177.0,58.8558,58.9039,58.7787,58.7884,28177.0
2019-09-17 10:45:00,61.04,61.55,61.03,61.5,68485.0,58.7691,59.2601,58.7595,59.212,68485.0
2019-09-17 10:50:00,61.48,61.71,61.45,61.5,48528.0,59.1927,59.4142,59.1639,59.212,48528.0
2019-09-17 10:55:00,61.58,61.84,61.57,61.65,65618.0,59.289,59.5393,59.2794,59.3564,65618.0
2019-09-17 11:00:00,61.65,62.09,61.65,61.94,89768.0,59.3564,59.78,59.3564,59.6356,89768.0
2019-09-17 11:05:00,61.91,62.13,61.9,62.02,37821.0,59.6067,59.8186,59.5971,59.7126,37821.0
2019-09-17 11:10:00,62.04,62.13,61.95,61.98,26972.0,59.7319,59.8186,59.6453,59.6741,26972.0
2019-09-17 11:15:00,61.9,62.07,61.54,61.55,48300.0,59.5971,59.7608,59.2505,59.2601,48300.0
2019-09-17 11:20:00,61.54,62.06,61.44,62.0,81333.0,59.2505,59.7512,59.1542,59.6934,81333.0
2019-09-17 11:25:00,61.99,61.99,61.79,61.84,25111.0,59.6838,59.6838,59.4912,59.5393,25111.0
2019-09-17 11:30:00,61.96,62.18,61.93,62.1,27809.0,59.6549,59.8667,59.626,59.7897,27809.0
2019-09-17 11:35:00,62.1,62.16,62.07,62.12,17921.0,59.7897,59.8474,59.7608,59.8089,17921.0
2019-09-17 11:40:00,62.14,62.33,61.94,62.3,78781.0,59.8282,60.0111,59.6356,59.9822,78781.0
2019-09-17 11:45:00,62.3,62.36,62.16,62.16,36708.0,59.9822,60.04,59.8474,59.8474,36708.0
2019-09-17 11:50:00,62.15,62.28,62.06,62.15,11387.0,59.8378,59.963,59.7512,59.8378,11387.0
2019-09-17 11:55:00,62.16,62.18,62.04,62.11,15653.0,59.8474,59.8667,59.7319,59.7993,15653.0
2019-09-17 12:00:00,62.13,62.18,62.1,62.1,9917.0,59.8186,59.8667,59.7897,59.7897,9917.0
2019-09-17 12:05:00,62.18,62.29,62.09,62.21,11085.0,59.8667,59.9726,59.78,59.8956,11085.0
2019-09-17 12:10:00,62.24,62.24,62.08,62.08,5697.0,59.9245,59.9245,59.7704,59.7704,5697.0
2019-09-17 12:15:00,62.1,62.17,62.01,62.13,10447.0,59.7897,59.8571,59.703,59.8186,10447.0
2019-09-17 12:20:00,62.13,62.19,61.99,62.05,14604.0,59.8186,59.8763,59.6838,59.7415,14604.0
2019-09-17 12:25:00,62.06,62.18,62.04,62.16,6867.0,59.7512,59.8667,59.7319,59.8474,6867.0
2019-09-17 12:30:00,62.16,62.22,62.03,62.04,13286.0,59.8474,59.9052,59.7223,59.7319,13286.0
2019-09-17 12:35:00,62.08,62.08,61.66,61.77,32327.0,59.7704,59.7704,59.366,59.4719,32327.0
2019-09-17 12:40:00,61.76,61.93,61.75,61.89,18367.0,59.4623,59.626,59.4527,59.5875,18367.0
2019-09-17 12:45:00,61.87,61.92,61.83,61.91,8994.0,59.5682,59.6164,59.5297,59.6067,8994.0
2019-09-17 12:50:00,61.91,61.92,61.75,61.83,4573.0,59.6067,59.6164,59.4527,59.5297,4573.0
2019-09-17 12:55:00,61.82,61.92,61.8,61.91,7041.0,59.5201,59.6164,59.5008,59.6067,7041.0
2019-09-17 13:00:00,61.92,61.98,61.82,61.98,6870.0,59.6164,59.6741,59.5201,59.6741,6870.0
2019-09-17 13:05:00,61.96,62.04,61.93,62.01,14148.0,59.6549,59.7319,59.626,59.703,14148.0
2019-09-17 13:10:00,62.01,62.08,61.99,62.05,6345.0,59.703,59.7704,59.6838,59.7415,6345.0
2019-09-17 13:15:00,62.04,62.13,62.02,62.11,11340.0,59.7319,59.8186,59.7126,59.7993,11340.0
2019-09-17 13:20:00,62.1,62.18,62.05,62.07,14200.0,59.7897,59.8667,59.7415,59.7608,14200.0
2019-09-17 13:25:00,62.06,62.06,61.94,61.94,32855.0,59.7512,59.7512,59.6356,59.6356,32855.0
2019-09-17 13:30:00,61.98,62.08,61.96,62.03,6793.0,59.6741,59.7704,59.6549,59.7223,6793.0
2019-09-17 13:35:00,62.03,62.03,61.94,61.99,8174.0,59.7223,59.7223,59.6356,59.6838,8174.0
2019-09-17 13:40:00,61.93,62.08,61.92,62.01,16537.0,59.626,59.7704,59.6164,59.703,16537.0
2019-09-17 13:45:00,62.03,62.04,61.9,61.93,8023.0,59.7223,59.7319,59.5971,59.626,8023.0
2019-09-17 13:50:00,61.97,62.08,61.96,62.01,13009.0,59.6645,59.7704,59.6549,59.703,13009.0
2019-09-17 13:55:00,62.04,62.22,61.98,62.04,23869.0,59.7319,59.9052,59.6741,59.7319,23869.0
2019-09-17 14:00:00,62.09,62.28,62.09,62.17,22911.0,59.78,59.963,59.78,59.8571,22911.0
2019-09-17 14:05:00,62.17,62.27,62.05,62.12,22596.0,59.8571,59.9533,59.7415,59.8089,22596.0
2019-09-17 14:10:00,62.21,62.23,62.02,62.02,5820.0,59.8956,59.9148,59.7126,59.7126,5820.0
2019-09-17 14:15:00,62.04,62.11,62.02,62.1,6177.0,59.7319,59.7993,59.7126,59.7897,6177.0
2019-09-17 14:20:00,62.08,62.08,61.95,61.97,12259.0,59.7704,59.7704,59.6453,59.6645,12259.0
2019-09-17 14:25:00,61.94,61.95,61.9,61.92,6910.0,59.6356,59.6453,59.5971,59.6164,6910.0
2019-09-17 14:30:00,61.93,61.93,61.8,61.8,7894.0,59.626,59.626,59.5008,59.5008,7894.0
2019-09-17 14:35:00,61.83,61.9,61.78,61.82,29357.0,59.5297,59.5971,59.4816,59.5201,29357.0
2019-09-17 14:40:00,61.84,62.0,61.83,62.0,35465.0,59.5393,59.6934,59.5297,59.6934,35465.0
2019-09-17 14:45:00,62.0,62.02,61.96,62.0,7106.0,59.6934,59.7126,59.6549,59.6934,7106.0
2019-09-17 14:50:00,61.93,61.99,61.88,61.97,11227.0,59.626,59.6838,59.5779,59.6645,11227.0
2019-09-17 14:55:00,61.92,61.95,61.87,61.93,3557.0,59.6164,59.6453,59.5682,59.626,3557.0
2019-09-17 15:00:00,61.96,62.03,61.94,62.02,18328.0,59.6549,59.7223,59.6356,59.7126,18328.0
2019-09-17 15:05:00,62.0,62.26,62.0,62.13,30207.0,59.6934,59.9437,59.6934,59.8186,30207.0
2019-09-17 15:10:00,62.11,62.13,61.95,61.96,4959.0,59.7993,59.8186,59.6453,59.6549,4959.0
2019-09-17 15:15:00,61.94,61.95,61.86,61.86,5410.0,59.6356,59.6453,59.5586,59.5586,5410.0
2019-09-17 15:20:00,61.84,61.9,61.82,61.82,15258.0,59.5393,59.5971,59.5201,59.5201,15258.0
2019-09-17 15:25:00,61.86,61.97,61.83,61.85,6301.0,59.5586,59.6645,59.5297,59.549,6301.0
2019-09-17 15:30:00,61.87,61.97,61.87,61.94,4638.0,59.5682,59.6645,59.5682,59.6356,4638.0
2019-09-17 15:35:00,61.93,62.02,61.93,62.01,32255.0,59.626,59.7126,59.626,59.703,32255.0
2019-09-17 15:40:00,61.99,62.07,61.99,62.07,27583.0,59.6838,59.7608,59.6838,59.7608,27583.0
2019-09-17 15:45:00,62.08,62.21,62.06,62.14,25192.0,59.7704,59.8956,59.7512,59.8282,25192.0
2019-09-17 15:50:00,62.14,62.21,62.09,62.21,30601.0,59.8282,59.8956,59.78,59.8956,30601.0
2019-09-17 15:55:00,62.19,62.23,62.04,62.22,87962.0,59.8763,59.9148,59.7319,59.9052,87962.0
2019-09-18 09:30:00,62.22,62.25,61.73,61.73,73214.0,59.9052,59.9341,59.4334,59.4334,73214.0
2019-09-18 09:35:00,61.76,62.16,61.67,62.09,71877.0,59.4623,59.8474,59.3757,59.78,71877.0
2019-09-18 09:40:00,62.04,62.04,61.77,62.0,36478.0,59.7319,59.7319,59.4719,59.6934,36478.0
2019-09-18 09:45:00,62.01,62.03,61.82,61.87,54101.0,59.703,59.7223,59.5201,59.5682,54101.0
2019-09-18 09:50:00,61.81,61.98,61.63,61.76,48206.0,59.5105,59.6741,59.3372,59.4623,48206.0
2019-09-18 09:55:00,61.74,61.78,61.43,61.55,53411.0,59.4431,59.4816,59.1446,59.2601,53411.0
2019-09-18 10:00:00,61.54,61.62,61.5,61.54,27429.0,59.2505,59.3275,59.212,59.2505,27429.0
2019-09-18 10:05:00,61.49,61.67,61.43,61.65,48420.0,59.2024,59.3757,59.1446,59.3564,48420.0
2019-09-18 10:10:00,61.62,61.69,61.33,61.47,55296.0,59.3275,59.3949,59.0483,59.1831,55296.0
2019-09-18 10:15:00,61.42,61.52,61.3,61.47,29721.0,59.135,59.2312,59.0194,59.1831,29721.0
2019-09-18 10:20:00,61.4,61.58,61.38,61.53,18240.0,59.1157,59.289,59.0965,59.2409,18240.0
2019-09-18 10:25:00,61.53,61.65,61.45,61.48,34152.0,59.2409,59.3564,59.1639,59.1927,34152.0
2019-09-18 10:30:00,61.48,61.48,61.35,61.39,23151.0,59.1927,59.1927,59.0676,59.1061,23151.0
2019-09-18 10:35:00,61.36,61.41,61.22,61.24,23891.0,59.0772,59.1253,58.9424,58.9617,23891.0
2019-09-18 10:40:00,61.25,61.37,61.2,61.32,21680.0,58.9713,59.0868,58.9232,59.0387,21680.0
2019-09-18 10:45:00,61.34,61.34,61.11,61.11,25585.0,59.0579,59.0579,58.8365,58.8365,25585.0
2019-09-18 10:50:00,61.14,61.16,60.95,60.99,38462.0,58.8654,58.8846,58.6825,58.721,38462.0
2019-09-18 10:55:00,60.96,61.15,60.9,60.95,58501.0,58.6921,58.875,58.6343,58.6825,58501.0
2019-09-18 11:00:00,60.96,61.07,60.9,60.97,43183.0,58.6921,58.798,58.6343,58.7017,43183.0
2019-09-18 11:05:00,60.98,61.01,60.75,60.84,66622.0,58.7113,58.7402,58.4899,58.5765,66622.0
2019-09-18 11:10:00,60.86,60.91,60.7,60.8,22732.0,58.5958,58.6439,58.4418,58.538,22732.0
2019-09-18 11:15:00,60.78,60.9,60.73,60.78,29818.0,58.5188,58.6343,58.4706,58.5188,29818.0
2019-09-18 11:20:00,60.78,60.8,60.62,60.63,9926.0,58.5188,58.538,58.3647,58.3744,9926.0
2019-09-18 11:25:00,60.65,60.68,60.55,60.58,32050.0,58.3936,58.4225,58.2973,58.3262,32050.0
2019-09-18 11:30:00,60.67,60.73,60.42,60.5,58131.0,58.4129,58.4706,58.1722,58.2492,58131.0
2019-09-18 11:35:00,60.48,60.52,60.36,60.5,19533.0,58.2299,58.2685,58.1144,58.2492,19533.0
2019-09-18 11:40:00,60.51,60.57,60.46,60.55,19564.0,58.2588,58.3166,58.2107,58.2973,19564.0
2019-09-18 11:45:00,60.53,60.53,60.41,60.46,13858.0,58.2781,58.2781,58.1625,58.2107,13858.0
2019-09-18 11:50:00,60.48,60.53,60.42,60.48,22456.0,58.2299,58.2781,58.1722,58.2299,22456.0
2019-09-18 11:55:00,60.47,60.57,60.44,60.53,22346.0,58.2203,58.3166,58.1914,58.2781,22346.0
2019-09-18 12:00:00,60.53,60.62,60.53,60.59,32435.0,58.2781,58.3647,58.2781,58.3358,32435.0
2019-09-18 12:05:00,60.58,60.76,60.58,60.74,23099.0,58.3262,58.4995,58.3262,58.4803,23099.0
2019-09-18 12:10:00,60.72,60.75,60.58,60.61,17557.0,58.461,58.4899,58.3262,58.3551,17557.0
2019-09-18 12:15:00,60.62,60.65,60.57,60.59,13450.0,58.3647,58.3936,58.3166,58.3358,13450.0
2019-09-18 12:20:00,60.61,60.65,60.55,60.57,13772.0,58.3551,58.3936,58.2973,58.3166,13772.0
2019-09-18 12:25:00,60.56,60.6,60.53,60.59,24732.0,58.307,58.3455,58.2781,58.3358,24732.0
2019-09-18 12:30:00,60.59,60.59,60.48,60.55,14926.0,58.3358,58.3358,58.2299,58.2973,14926.0
2019-09-18 12:35:00,60.57,60.57,60.48,60.53,7174.0,58.3166,58.3166,58.2299,58.2781,7174.0
2019-09-18 12:40:00,60.53,60.53,60.45,60.46,10968.0,58.2781,58.2781,58.2011,58.2107,10968.0
2019-09-18 12:45:00,60.48,60.48,60.43,60.48,6621.0,58.2299,58.2299,58.1818,58.2299,6621.0
2019-09-18 12:50:00,60.49,60.5,60.31,60.36,26472.0,58.2396,58.2492,58.0663,58.1144,26472.0
2019-09-18 12:55:00,60.32,60.32,60.25,60.25,23390.0,58.0759,58.0759,58.0085,58.0085,23390.0
2019-09-18 13:00:00,60.24,60.27,60.17,60.27,23382.0,57.9989,58.0278,57.9315,58.0278,23382.0
2019-09-18 13:05:00,60.27,60.33,60.21,60.32,25259.0,58.0278,58.0855,57.97,58.0759,25259.0
2019-09-18 13:10:00,60.35,60.38,60.23,60.25,19961.0,58.1048,58.1337,57.9892,58.0085,19961.0
2019-09-18 13:15:00,60.26,60.3,60.24,60.26,33119.0,58.0181,58.0566,57.9989,58.0181,33119.0
2019-09-18 13:20:00,60.26,60.32,60.23,60.27,20220.0,58.0181,58.0759,57.9892,58.0278,20220.0
2019-09-18 13:25:00,60.24,60.25,60.03,60.06,28942.0,57.9989,58.0085,57.7967,57.8256,28942.0
2019-09-18 13:30:00,60.05,60.08,60.03,60.06,6265.0,57.8159,57.8448,57.7967,57.8256,6265.0
2019-09-18 13:35:00,60.07,60.2,60.0,60.19,39622.0,57.8352,57.9604,57.7678,57.9507,39622.0
2019-09-18 13:40:00,60.17,60.21,60.06,60.2,12276.0,57.9315,57.97,57.8256,57.9604,12276.0
2019-09-18 13:45:00,60.22,60.29,60.2,60.26,7814.0,57.9796,58.047,57.9604,58.0181,7814.0
2019-09-18 13:50:00,60.25,60.5,60.22,60.5,21459.0,58.0085,58.2492,57.9796,58.2492,21459.0
2019-09-18 13:55:00,60.51,60.93,60.47,60.56,110915.0,58.2588,58.6632,58.2203,58.307,110915.0
2019-09-18 14:00:00,60.56,60.9,60.02,60.45,87129.0,58.307,58.6343,57.7871,58.2011,87129.0
2019-09-18 14:05:00,60.43,60.9,60.37,60.38,69484.0,58.1818,58.6343,58.124,58.1337,69484.0
2019-09-18 14:10:00,60.4,60.41,59.76,59.85,141357.0,58.1529,58.1625,57.5367,57.6234,141357.0
2019-09-18 14:15:00,59.83,60.26,59.81,59.97,123757.0,57.6041,58.0181,57.5849,57.7389,123757.0
2019-09-18 14:20:00,59.95,60.19,59.79,60.01,52624.0,57.7197,57.9507,57.5656,57.7774,52624.0
2019-09-18 14:25:00,59.95,59.98,59.79,59.85,53118.0,57.7197,57.7485,57.5656,57.6234,53118.0
2019-09-18 14:30:00,59.84,59.88,59.64,59.86,70595.0,57.6137,57.6523,57.4212,57.633,70595.0
2019-09-18 14:35:00,59.83,59.85,59.57,59.68,65209.0,57.6041,57.6234,57.3538,57.4597,65209.0
2019-09-18 14:40:00,59.67,59.96,59.6,59.79,54173.0,57.4501,57.7293,57.3827,57.5656,54173.0
2019-09-18 14:45:00,59.8,59.8,59.39,59.63,77061.0,57.5752,57.5752,57.1805,57.4116,77061.0
2019-09-18 14:50:00,59.61,59.93,59.54,59.89,67459.0,57.3923,57.7004,57.3249,57.6619,67459.0
2019-09-18 14:55:00,59.9,59.94,59.74,59.75,18891.0,57.6715,57.71,57.5175,57.5271,18891.0
2019-09-18 15:00:00,59.85,59.95,59.61,59.71,34383.0,57.6234,57.7197,57.3923,57.4886,34383.0
2019-09-18 15:05:00,59.67,60.23,59.64,60.22,51046.0,57.4501,57.9892,57.4212,57.9796,51046.0
2019-09-18 15:10:00,60.21,60.43,60.19,60.34,59700.0,57.97,58.1818,57.9507,58.0951,59700.0
2019-09-18 15:15:00,60.38,60.5,60.29,60.5,51533.0,58.1337,58.2492,58.047,58.2492,51533.0
2019-09-18 15:20:00,60.49,60.55,60.32,60.41,42567.0,58.2396,58.2973,58.0759,58.1625,42567.0
2019-09-18 15:25:00,60.46,60.6,60.41,60.6,25786.0,58.2107,58.3455,58.1625,58.3455,25786.0
2019-09-18 15:30:00,60.61,61.02,60.6,61.01,79378.0,58.3551,58.7498,58.3455,58.7402,79378.0
2019-09-18 15:35:00,61.02,61.11,60.77,60.82,75834.0,58.7498,58.8365,58.5092,58.5573,75834.0
2019-09-18 15:40:00,60.85,60.95,60.69,60.94,111255.0,58.5862,58.6825,58.4321,58.6728,111255.0
2019-09-18 15:45:00,60.97,61.06,60.9,61.05,71467.0,58.7017,58.7884,58.6343,58.7787,71467.0
2019-09-18 15:50:00,61.03,61.09,60.9,60.92,51095.0,58.7595,58.8172,58.6343,58.6536,51095.0
2019-09-18 15:55:00,60.94,61.03,60.91,61.03,85350.0,58.6728,58.7595,58.6439,58.7595,85350.0
2019-09-19 09:30:00,61.4,61.65,61.13,61.53,157246.0,59.1157,59.3564,58.8558,59.2409,157246.0
2019-09-19 09:35:00,61.48,61.93,61.43,61.62,112075.0,59.1927,59.626,59.1446,59.3275,112075.0
2019-09-19 09:40:00,61.59,61.62,61.12,61.49,72693.0,59.2986,59.3275,58.8461,59.2024,72693.0
2019-09-19 09:45:00,61.5,61.51,61.05,61.33,56685.0,59.212,59.2216,58.7787,59.0483,56685.0
2019-09-19 09:50:00,61.32,61.51,61.16,61.47,63918.0,59.0387,59.2216,58.8846,59.1831,63918.0
2019-09-19 09:55:00,61.49,61.71,61.41,61.51,61225.0,59.2024,59.4142,59.1253,59.2216,61225.0
2019-09-19 10:00:00,61.54,61.84,61.52,61.63,64346.0,59.2505,59.5393,59.2312,59.3372,64346.0
2019-09-19 10:05:00,61.67,61.78,61.53,61.6,27144.0,59.3757,59.4816,59.2409,59.3083,27144.0
2019-09-19 10:10:00,61.63,61.89,61.59,61.88,34776.0,59.3372,59.5875,59.2986,59.5779,34776.0
2019-09-19 10:15:00,61.9,62.11,61.74,61.94,98083.0,59.5971,59.7993,59.4431,59.6356,98083.0
2019-09-19 10:20:00,61.93,62.0,61.82,61.96,27426.0,59.626,59.6934,59.5201,59.6549,27426.0
2019-09-19 10:25:00,61.96,62.05,61.91,61.94,21680.0,59.6549,59.7415,59.6067,59.6356,21680.0
2019-09-19 10:30:00,61.91,62.1,61.91,62.05,48706.0,59.6067,59.7897,59.6067,59.7415,48706.0
2019-09-19 10:35:00,62.07,62.12,61.9,62.0,25158.0,59.7608,59.8089,59.5971,59.6934,25158.0
2019-09-19 10:40:00,62.01,62.11,61.9,62.09,48835.0,59.703,59.7993,59.5971,59.78,48835.0
2019-09-19 10:45:00,62.06,62.27,62.06,62.16,66312.0,59.7512,59.9533,59.7512,59.8474,66312.0
2019-09-19 10:50:00,62.16,62.34,62.16,62.28,46626.0,59.8474,60.0207,59.8474,59.963,46626.0
2019-09-19 10:55:00,62.26,62.26,62.18,62.22,29845.0,59.9437,59.9437,59.8667,59.9052,29845.0
2019-09-19 11:00:00,62.17,62.34,62.13,62.31,36452.0,59.8571,60.0207,59.8186,59.9919,36452.0
2019-09-19 11:05:00,62.34,62.39,62.29,62.38,26697.0,60.0207,60.0689,59.9726,60.0593,26697.0
2019-09-19 11:10:00,62.3,62.47,62.29,62.46,43639.0,59.9822,60.1459,59.9726,60.1363,43639.0
2019-09-19 11:15:00,62.46,62.5,62.39,62.49,39894.0,60.1363,60.1748,60.0689,60.1652,39894.0
2019-09-19 11:20:00,62.47,62.59,62.42,62.58,34484.0,60.1459,60.2614,60.0978,60.2518,34484.0
2019-09-19 11:25:00,62.55,62.59,62.37,62.4,22984.0,60.2229,60.2614,60.0496,60.0785,22984.0
2019-09-19 11:30:00,62.39,62.57,62.36,62.53,30234.0,60.0689,60.2422,60.04,60.2037,30234.0
2019-09-19 11:35:00,62.51,62.53,62.33,62.36,29772.0,60.1844,60.2037,60.0111,60.04,29772.0
2019-09-19 11:40:00,62.33,62.35,61.99,62.1,42692.0,60.0111,60.0304,59.6838,59.7897,42692.0
2019-09-19 11:45:00,62.06,62.1,61.97,61.97,32934.0,59.7512,59.7897,59.6645,59.6645,32934.0
2019-09-19 11:50:00,61.93,61.95,61.8,61.91,36019.0,59.626,59.6453,59.5008,59.6067,36019.0
2019-09-19 11:55:00,61.9,61.98,61.67,61.8,42298.0,59.5971,59.6741,59.3757,59.5008,42298.0
2019-09-19 12:00:00,61.82,61.94,61.8,61.86,28198.0,59.5201,59.6356,59.5008,59.5586,28198.0
2019-09-19 12:05:00,61.89,61.94,61.79,61.87,4109.0,59.5875,59.6356,59.4912,59.5682,4109.0
2019-09-19 12:10:00,61.82,61.88,61.76,61.84,18374.0,59.5201,59.5779,59.4623,59.5393,18374.0
2019-09-19 12:15:00,61.83,61.84,61.67,61.73,30462.0,59.5297,59.5393,59.3757,59.4334,30462.0
2019-09-19 12:20:00,61.75,61.76,61.67,61.72,27791.0,59.4527,59.4623,59.3757,59.4238,27791.0
2019-09-19 12:25:00,61.72,61.73,61.28,61.31,63394.0,59.4238,59.4334,59.0002,59.0291,63394.0
2019-09-19 12:30:00,61.29,61.67,61.26,61.67,24775.0,59.0098,59.3757,58.9809,59.3757,24775.0
2019-09-19 12:35:00,61.64,61.73,61.6,61.73,28889.0,59.3468,59.4334,59.3083,59.4334,28889.0
2019-09-19 12:40:00,61.72,61.8,61.68,61.8,7354.0,59.4238,59.5008,59.3853,59.5008,7354.0
2019-09-19 12:45:00,61.74,61.88,61.74,61.78,15370.0,59.4431,59.5779,59.4431,59.4816,15370.0
2019-09-19 12:50:00,61.79,61.79,61.73,61.73,3601.0,59.4912,59.4912,59.4334,59.4334,3601.0
2019-09-19 12:55:00,61.76,61.77,61.68,61.68,4323.0,59.4623,59.4719,59.3853,59.3853,4323.0
2019-09-19 13:00:00,61.68,61.82,61.63,61.81,17088.0,59.3853,59.5201,59.3372,59.5105,17088.0
2019-09-19 13:05:00,61.81,61.88,61.5,61.5,29847.0,59.5105,59.5779,59.212,59.212,29847.0
2019-09-19 13:10:00,61.5,61.51,61.27,61.3,41245.0,59.212,59.2216,58.9905,59.0194,41245.0
2019-09-19 13:15:00,61.33,61.47,61.32,61.47,17548.0,59.0483,59.1831,59.0387,59.1831,17548.0
2019-09-19 13:20:00,61.45,61.45,61.35,61.39,17454.0,59.1639,59.1639,59.0676,59.1061,17454.0
2019-09-19 13:25:00,61.4,61.42,61.29,61.34,16141.0,59.1157,59.135,59.0098,59.0579,16141.0
2019-09-19 13:30:00,61.35,61.35,60.97,61.27,68966.0,59.0676,59.0676,58.7017,58.9905,68966.0
2019-09-19 13:35:00,61.3,61.35,61.17,61.3,14913.0,59.0194,59.0676,58.8943,59.0194,14913.0
2019-09-19 13:40:00,61.32,61.34,60.95,61.08,32496.0,59.0387,59.0579,58.6825,58.8076,32496.0
2019-09-19 13:45:00,61.1,61.25,61.08,61.25,30743.0,58.8269,58.9713,58.8076,58.9713,30743.0
2019-09-19 13:50:00,61.18,61.26,61.16,61.16,7116.0,58.9039,58.9809,58.8846,58.8846,7116.0
2019-09-19 13:55:00,61.17,61.2,61.12,61.18,9302.0,58.8943,58.9232,58.8461,58.9039,9302.0
2019-09-19 14:00:00,61.2,61.28,61.18,61.19,15256.0,58.9232,59.0002,58.9039,58.9135,15256.0
2019-09-19 14:05:00,61.2,61.2,61.1,61.19,9916.0,58.9232,58.9232,58.8269,58.9135,9916.0
2019-09-19 14:10:00,61.16,61.29,61.16,61.27,9583.0,58.8846,59.0098,58.8846,58.9905,9583.0
2019-09-19 14:15:00,61.27,61.32,61.19,61.31,18339.0,58.9905,59.0387,58.9135,59.0291,18339.0
2019-09-19 14:20:00,61.32,61.42,61.18,61.22,39382.0,59.0387,59.135,58.9039,58.9424,39382.0
2019-09-19 14:25:00,61.22,61.27,61.13,61.18,20629.0,58.9424,58.9905,58.8558,58.9039,20629.0
2019-09-19 14:30:00,61.18,61.18,61.02,61.09,19430.0,58.9039,58.9039,58.7498,58.8172,19430.0
2019-09-19 14:35:00,61.08,61.08,60.87,60.92,20979.0,58.8076,58.8076,58.6054,58.6536,20979.0
2019-09-19 14:40:00,60.96,60.98,60.9,60.92,10932.0,58.6921,58.7113,58.6343,58.6536,10932.0
2019-09-19 14:45:00,60.92,60.92,60.76,60.79,18610.0,58.6536,58.6536,58.4995,58.5284,18610.0
2019-09-19 14:50:00,60.78,60.81,60.68,60.72,23827.0,58.5188,58.5477,58.4225,58.461,23827.0
2019-09-19 14:55:00,60.71,60.72,60.61,60.66,11523.0,58.4514,58.461,58.3551,58.4032,11523.0
2019-09-19 15:00:00,60.67,60.73,60.55,60.6,34614.0,58.4129,58.4706,58.2973,58.3455,34614.0
2019-09-19 15:05:00,60.6,60.61,60.5,60.59,22981.0,58.3455,58.3551,58.2492,58.3358,22981.0
2019-09-19 15:10:00,60.61,60.72,60.57,60.72,25735.0,58.3551,58.461,58.3166,58.461,25735.0
2019-09-19 15:15:00,60.71,60.71,60.64,60.71,6060.0,58.4514,58.4514,58.384,58.4514,6060.0
2019-09-19 15:20:00,60.7,60.78,60.58,60.58,14907.0,58.4418,58.5188,58.3262,58.3262,14907.0
2019-09-19 15:25:00,60.58,60.64,60.5,60.5,19189.0,58.3262,58.384,58.2492,58.2492,19189.0
2019-09-19 15:30:00,60.51,60.52,60.19,60.23,83627.0,58.2588,58.2685,57.9507,57.9892,83627.0
2019-09-19 15:35:00,60.21,60.41,60.18,60.41,23374.0,57.97,58.1625,57.9411,58.1625,23374.0
2019-09-19 15:40:00,60.4,60.42,60.28,60.31,21055.0,58.1529,58.1722,58.0374,58.0663,21055.0
2019-09-19 15:45:00,60.28,60.3,60.06,60.07,39105.0,58.0374,58.0566,57.8256,57.8352,39105.0
2019-09-19 15:50:00,60.09,60.14,59.92,60.14,59176.0,57.8544,57.9026,57.6908,57.9026,59176.0
2019-09-19 15:55:00,60.17,60.22,60.03,60.15,54892.0,57.9315,57.9796,57.7967,57.9122,54892.0
2019-09-20 09:30:00,60.07,60.71,60.04,60.68,111436.0,57.8352,58.4514,57.8063,58.4225,111436.0
2019-09-20 09:35:00,60.67,60.68,60.26,60.5,34836.0,58.4129,58.4225,58.0181,58.2492,34836.0
2019-09-20 09:40:00,60.5,60.59,60.39,60.49,61588.0,58.2492,58.3358,58.1433,58.2396,61588.0
2019-09-20 09:45:00,60.53,60.53,60.18,60.3,42885.0,58.2781,58.2781,57.9411,58.0566,42885.0
2019-09-20 09:50:00,60.29,60.57,60.27,60.56,39204.0,58.047,58.3166,58.0278,58.307,39204.0
2019-09-20 09:55:00,60.56,60.56,60.33,60.36,24912.0,58.307,58.307,58.0855,58.1144,24912.0
2019-09-20 10:00:00,60.4,60.53,60.33,60.44,18149.0,58.1529,58.2781,58.0855,58.1914,18149.0
2019-09-20 10:05:00,60.49,60.78,60.38,60.67,72443.0,58.2396,58.5188,58.1337,58.4129,72443.0
2019-09-20 10:10:00,60.67,60.77,60.62,60.65,56957.0,58.4129,58.5092,58.3647,58.3936,56957.0
2019-09-20 10:15:00,60.69,60.71,60.43,60.6,43462.0,58.4321,58.4514,58.1818,58.3455,43462.0
2019-09-20 10:20:00,60.55,60.77,60.55,60.76,36089.0,58.2973,58.5092,58.2973,58.4995,36089.0
2019-09-20 10:25:00,60.71,61.07,60.68,60.98,67028.0,58.4514,58.798,58.4225,58.7113,67028.0
2019-09-20 10:30:00,60.96,61.01,60.76,60.76,32749.0,58.6921,58.7402,58.4995,58.4995,32749.0
2019-09-20 10:35:00,60.76,60.9,60.67,60.76,28029.0,58.4995,58.6343,58.4129,58.4995,28029.0
2019-09-20 10:40:00,60.8,60.88,60.73,60.83,18764.0,58.538,58.6151,58.4706,58.5669,18764.0
2019-09-20 10:45:00,60.85,60.85,60.65,60.8,26109.0,58.5862,58.5862,58.3936,58.538,26109.0
2019-09-20 10:50:00,60.82,60.85,60.57,60.59,27846.0,58.5573,58.5862,58.3166,58.3358,27846.0
2019-09-20 10:55:00,60.57,60.85,60.57,60.81,38277.0,58.3166,58.5862,58.3166,58.5477,38277.0
2019-09-20 11:00:00,60.78,60.83,60.52,60.7,22494.0,58.5188,58.5669,58.2685,58.4418,22494.0
2019-09-20 11:05:00,60.66,60.88,60.65,60.78,18724.0,58.4032,58.6151,58.3936,58.5188,18724.0
2019-09-20 11:10:00,60.76,60.8,60.58,60.59,22109.0,58.4995,58.538,58.3262,58.3358,22109.0
2019-09-20 11:15:00,60.55,60.7,60.29,60.48,44716.0,58.2973,58.4418,58.047,58.2299,44716.0
2019-09-20 11:20:00,60.52,60.81,60.52,60.81,22502.0,58.2685,58.5477,58.2685,58.5477,22502.0
2019-09-20 11:25:00,60.77,60.77,60.61,60.64,8558.0,58.5092,58.5092,58.3551,58.384,8558.0
2019-09-20 11:30:00,60.7,60.95,60.69,60.92,61239.0,58.4418,58.6825,58.4321,58.6536,61239.0
2019-09-20 11:35:00,60.9,60.94,60.75,60.75,32073.0,58.6343,58.6728,58.4899,58.4899,32073.0
2019-09-20 11:40:00,60.76,60.87,60.68,60.75,9222.0,58.4995,58.6054,58.4225,58.4899,9222.0
2019-09-20 11:45:00,60.79,60.83,60.68,60.82,7189.0,58.5284,58.5669,58.4225,58.5573,7189.0
2019-09-20 11:50:00,60.79,60.85,60.78,60.83,6070.0,58.5284,58.5862,58.5188,58.5669,6070.0
2019-09-20 11:55:00,60.82,60.9,60.81,60.88,11992.0,58.5573,58.6343,58.5477,58.6151,11992.0
2019-09-20 12:00:00,60.84,61.0,60.84,60.86,29703.0,58.5765,58.7306,58.5765,58.5958,29703.0
2019-09-20 12:05:00,60.84,60.95,60.79,60.91,7765.0,58.5765,58.6825,58.5284,58.6439,7765.0
2019-09-20 12:10:00,60.94,61.13,60.94,61.13,17111.0,58.6728,58.8558,58.6728,58.8558,17111.0
2019-09-20 12:15:00,61.12,61.13,61.01,61.02,8884.0,58.8461,58.8558,58.7402,58.7498,8884.0
2019-09-20 12:20:00,61.04,61.2,61.04,61.05,19403.0,58.7691,58.9232,58.7691,58.7787,19403.0
2019-09-20 12:25:00,61.1,61.11,60.96,61.03,22917.0,58.8269,58.8365,58.6921,58.7595,22917.0
2019-09-20 12:30:00,61.03,61.03,60.77,60.84,14515.0,58.7595,58.7595,58.5092,58.5765,14515.0
2019-09-20 12:35:00,60.86,60.87,60.78,60.84,8533.0,58.5958,58.6054,58.5188,58.5765,8533.0
2019-09-20 12:40:00,60.87,60.92,60.81,60.91,21481.0,58.6054,58.6536,58.5477,58.6439,21481.0
2019-09-20 12:45:00,60.91,60.94,60.7,60.75,26265.0,58.6439,58.6728,58.4418,58.4899,26265.0
2019-09-20 12:50:00,60.86,60.92,60.82,60.91,16789.0,58.5958,58.6536,58.5573,58.6439,16789.0
2019-09-20 12:55:00,60.88,60.93,60.85,60.87,10387.0,58.6151,58.6632,58.5862,58.6054,10387.0
2019-09-20 13:00:00,60.89,60.89,60.8,60.82,6525.0,58.6247,58.6247,58.538,58.5573,6525.0
2019-09-20 13:05:00,60.81,60.88,60.81,60.88,22670.0,58.5477,58.6151,58.5477,58.6151,22670.0
2019-09-20 13:10:00,60.82,60.87,59.56,59.61,182537.0,58.5573,58.6054,57.3442,57.3923,182537.0
2019-09-20 13:15:00,59.55,59.66,58.67,59.47,165176.0,57.3345,57.4404,56.4873,57.2575,165176.0
2019-09-20 13:20:00,59.5,59.76,59.13,59.74,78442.0,57.2864,57.5367,56.9302,57.5175,78442.0
2019-09-20 13:25:00,59.76,59.95,59.7,59.84,54986.0,57.5367,57.7197,57.479,57.6137,54986.0
2019-09-20 13:30:00,59.9,59.9,59.58,59.86,30714.0,57.6715,57.6715,57.3634,57.633,30714.0
2019-09-20 13:35:00,59.89,60.0,59.76,59.8,35134.0,57.6619,57.7678,57.5367,57.5752,35134.0
2019-09-20 13:40:00,59.8,59.85,59.66,59.8,26920.0,57.5752,57.6234,57.4404,57.5752,26920.0
2019-09-20 13:45:00,59.8,59.89,59.57,59.62,27739.0,57.5752,57.6619,57.3538,57.4019,27739.0
2019-09-20 13:50:00,59.71,59.75,59.57,59.57,16001.0,57.4886,57.5271,57.3538,57.3538,16001.0
2019-09-20 13:55:00,59.63,60.0,59.58,59.96,34207.0,57.4116,57.7678,57.3634,57.7293,34207.0
2019-09-20 14:00:00,59.98,60.17,59.86,59.89,53873.0,57.7485,57.9315,57.633,57.6619,53873.0
2019-09-20 14:05:00,59.91,60.03,59.79,59.88,30511.0,57.6811,57.7967,57.5656,57.6523,30511.0
2019-09-20 14:10:00,59.86,59.89,59.72,59.77,15820.0,57.633,57.6619,57.4982,57.5464,15820.0
2019-09-20 14:15:00,59.75,59.88,59.75,59.87,17584.0,57.5271,57.6523,57.5271,57.6426,17584.0
2019-09-20 14:20:00,59.85,59.91,59.77,59.8,30675.0,57.6234,57.6811,57.5464,57.5752,30675.0
2019-09-20 14:25:00,59.82,59.84,59.7,59.83,33351.0,57.5945,57.6137,57.479,57.6041,33351.0
2019-09-20 14:30:00,59.82,59.92,59.77,59.89,38457.0,57.5945,57.6908,57.5464,57.6619,38457.0
2019-09-20 14:35:00,59.91,60.08,59.87,60.07,43379.0,57.6811,57.8448,57.6426,57.8352,43379.0
2019-09-20 14:40:00,60.06,60.16,60.05,60.16,19718.0,57.8256,57.9218,57.8159,57.9218,19718.0
2019-09-20 14:45:00,60.16,60.18,60.09,60.11,19684.0,57.9218,57.9411,57.8544,57.8737,19684.0
2019-09-20 14:50:00,60.14,60.14,60.04,60.11,10945.0,57.9026,57.9026,57.8063,57.8737,10945.0
2019-09-20 14:55:00,60.09,60.1,59.91,60.0,21671.0,57.8544,57.8641,57.6811,57.7678,21671.0
2019-09-20 15:00:00,59.98,60.07,59.96,59.99,28656.0,57.7485,57.8352,57.7293,57.7582,28656.0
2019-09-20 15:05:00,60.03,60.05,59.82,59.83,8927.0,57.7967,57.8159,57.5945,57.6041,8927.0
2019-09-20 15:10:00,59.87,59.92,59.8,59.91,34868.0,57.6426,57.6908,57.5752,57.6811,34868.0
2019-09-20 15:15:00,59.92,60.0,59.85,59.85,32290.0,57.6908,57.7678,57.6234,57.6234,32290.0
2019-09-20 15:20:00,59.83,59.84,59.7,59.75,20728.0,57.6041,57.6137,57.479,57.5271,20728.0
2019-09-20 15:25:00,59.74,59.76,59.61,59.67,23333.0,57.5175,57.5367,57.3923,57.4501,23333.0
2019-09-20 15:30:00,59.7,59.7,59.56,59.56,21930.0,57.479,57.479,57.3442,57.3442,21930.0
2019-09-20 15:35:00,59.61,59.8,59.61,59.71,46554.0,57.3923,57.5752,57.3923,57.4886,46554.0
2019-09-20 15:40:00,59.7,59.79,59.65,59.66,21627.0,57.479,57.5656,57.4308,57.4404,21627.0
2019-09-20 15:45:00,59.67,59.72,59.51,59.59,35176.0,57.4501,57.4982,57.296,57.3731,35176.0
2019-09-20 15:50:00,59.6,60.17,59.6,60.15,64567.0,57.3827,57.9315,57.3827,57.9122,64567.0
2019-09-20 15:55:00,60.15,60.3,59.71,59.71,144523.0,57.9122,58.0566,57.4886,57.4886,144523.0
2019-09-23 09:30:00,59.14,59.33,58.8,59.3,128435.0,56.9398,57.1227,56.6124,57.0938,128435.0
2019-09-23 09:35:00,59.32,59.8,59.3,59.66,65589.0,57.1131,57.5752,57.0938,57.4404,65589.0
2019-09-23 09:40:00,59.66,60.05,59.53,60.05,59726.0,57.4404,57.8159,57.3153,57.8159,59726.0
2019-09-23 09:45:00,60.03,60.03,59.74,59.83,38718.0,57.7967,57.7967,57.5175,57.6041,38718.0
2019-09-23 09:50:00,59.78,60.1,59.78,59.88,60580.0,57.556,57.8641,57.556,57.6523,60580.0
2019-09-23 09:55:00,59.91,59.93,59.52,59.52,34873.0,57.6811,57.7004,57.3057,57.3057,34873.0
2019-09-23 10:00:00,59.55,59.58,59.26,59.37,38273.0,57.3345,57.3634,57.0553,57.1612,38273.0
2019-09-23 10:05:00,59.31,59.31,59.08,59.08,38251.0,57.1035,57.1035,56.882,56.882,38251.0
2019-09-23 10:10:00,59.03,59.13,58.85,58.94,31496.0,56.8339,56.9302,56.6606,56.7472,31496.0
2019-09-23 10:15:00,58.92,59.21,58.9,59.17,45189.0,56.728,57.0072,56.7087,56.9687,45189.0
2019-09-23 10:20:00,59.15,59.3,59.0,59.28,42203.0,56.9494,57.0938,56.805,57.0746,42203.0
2019-09-23 10:25:00,59.25,59.29,59.09,59.27,40702.0,57.0457,57.0842,56.8917,57.065,40702.0
2019-09-23 10:30:00,59.27,59.59,59.27,59.39,34081.0,57.065,57.3731,57.065,57.1805,34081.0
2019-09-23 10:35:00,59.35,59.58,59.33,59.48,25307.0,57.142,57.3634,57.1227,57.2671,25307.0
2019-09-23 10:40:00,59.47,59.52,59.32,59.35,11763.0,57.2575,57.3057,57.1131,57.142,11763.0
2019-09-23 10:45:00,59.31,59.37,59.17,59.2,5959.0,57.1035,57.1612,56.9687,56.9976,5959.0
2019-09-23 10:50:00,59.19,59.27,58.86,58.86,39562.0,56.9879,57.065,56.6702,56.6702,39562.0
2019-09-23 10:55:00,58.88,59.12,58.88,59.12,69596.0,56.6895,56.9205,56.6895,56.9205,69596.0
2019-09-23 11:00:00,59.14,59.72,59.12,59.68,49626.0,56.9398,57.4982,56.9205,57.4597,49626.0
2019-09-23 11:05:00,59.67,59.72,59.4,59.4,37007.0,57.4501,57.4982,57.1901,57.1901,37007.0
2019-09-23 11:10:00,59.44,59.44,59.24,59.35,8715.0,57.2286,57.2286,57.0361,57.142,8715.0
2019-09-23 11:15:00,59.43,59.72,59.43,59.68,37996.0,57.219,57.4982,57.219,57.4597,37996.0
2019-09-23 11:20:00,59.71,59.85,59.6,59.6,32866.0,57.4886,57.6234,57.3827,57.3827,32866.0
2019-09-23 11:25:00,59.62,59.76,59.62,59.75,10542.0,57.4019,57.5367,57.4019,57.5271,10542.0
2019-09-23 11:30:00,59.74,59.93,59.71,59.71,51789.0,57.5175,57.7004,57.4886,57.4886,51789.0
2019-09-23 11:35:00,59.67,59.96,59.65,59.89,19786.0,57.4501,57.7293,57.4308,57.6619,19786.0
2019-09-23 11:40:00,59.84,59.87,59.7,59.8,61330.0,57.6137,57.6426,57.479,57.5752,61330.0
2019-09-23 11:45:00,59.8,59.92,59.74,59.89,21947.0,57.5752,57.6908,57.5175,57.6619,21947.0
2019-09-23 11:50:00,59.88,59.98,59.85,59.97,14869.0,57.6523,57.7485,57.6234,57.7389,14869.0
2019-09-23 11:55:00,59.99,60.08,59.91,59.92,32600.0,57.7582,57.8448,57.6811,57.6908,32600.0
2019-09-23 12:00:00,59.88,59.94,59.79,59.85,11503.0,57.6523,57.71,57.5656,57.6234,11503.0
2019-09-23 12:05:00,59.87,60.0,59.87,59.97,5876.0,57.6426,57.7678,57.6426,57.7389,5876.0
2019-09-23 12:10:00,60.01,60.09,60.0,60.0,7504.0,57.7774,57.8544,57.7678,57.7678,7504.0
2019-09-23 12:15:00,60.04,60.05,59.9,59.97,8556.0,57.8063,57.8159,57.6715,57.7389,8556.0
2019-09-23 12:20:00,60.0,60.08,59.99,60.07,16063.0,57.7678,57.8448,57.7582,57.8352,16063.0
2019-09-23 12:25:00,60.08,60.15,60.06,60.07,16304.0,57.8448,57.9122,57.8256,57.8352,16304.0
2019-09-23 12:30:00,60.1,60.25,60.08,60.19,31793.0,57.8641,58.0085,57.8448,57.9507,31793.0
2019-09-23 12:35:00,60.2,60.26,60.17,60.25,4817.0,57.9604,58.0181,57.9315,58.0085,4817.0
2019-09-23 12:40:00,60.23,60.24,60.14,60.15,15206.0,57.9892,57.9989,57.9026,57.9122,15206.0
2019-09-23 12:45:00,60.15,60.15,60.02,60.06,9534.0,57.9122,57.9122,57.7871,57.8256,9534.0
2019-09-23 12:50:00,60.03,60.07,59.97,60.02,6552.0,57.7967,57.8352,57.7389,57.7871,6552.0
2019-09-23 12:55:00,60.05,60.05,59.88,60.03,13375.0,57.8159,57.8159,57.6523,57.7967,13375.0
2019-09-23 13:00:00,60.06,60.16,60.06,60.09,12921.0,57.8256,57.9218,57.8256,57.8544,12921.0
2019-09-23 13:05:00,60.09,60.1,60.02,60.07,18825.0,57.8544,57.8641,57.7871,57.8352,18825.0
2019-09-23 13:10:00,60.09,60.11,60.05,60.08,6960.0,57.8544,57.8737,57.8159,57.8448,6960.0
2019-09-23 13:15:00,60.09,60.16,60.09,60.1,6460.0,57.8544,57.9218,57.8544,57.8641,6460.0
2019-09-23 13:20:00,60.13,60.14,60.08,60.11,1900.0,57.893,57.9026,57.8448,57.8737,1900.0
2019-09-23 13:25:00,60.1,60.21,60.1,60.18,10834.0,57.8641,57.97,57.8641,57.9411,10834.0
2019-09-23 13:30:00,60.17,60.19,60.08,60.08,7973.0,57.9315,57.9507,57.8448,57.8448,7973.0
2019-09-23 13:35:00,60.06,60.08,60.02,60.07,8679.0,57.8256,57.8448,57.7871,57.8352,8679.0
2019-09-23 13:40:00,60.1,60.2,60.09,60.18,14862.0,57.8641,57.9604,57.8544,57.9411,14862.0
2019-09-23 13:45:00,60.18,60.26,60.18,60.21,11453.0,57.9411,58.0181,57.9411,57.97,11453.0
2019-09-23 13:50:00,60.24,60.29,60.24,60.27,17059.0,57.9989,58.047,57.9989,58.0278,17059.0
2019-09-23 13:55:00,60.29,60.32,60.26,60.26,9170.0,58.047,58.0759,58.0181,58.0181,9170.0
2019-09-23 14:00:00,60.27,60.33,60.27,60.28,8201.0,58.0278,58.0855,58.0278,58.0374,8201.0
2019-09-23 14:05:00,60.25,60.32,60.22,60.25,16748.0,58.0085,58.0759,57.9796,58.0085,16748.0
2019-09-23 14:10:00,60.2,60.28,60.19,60.27,3216.0,57.9604,58.0374,57.9507,58.0278,3216.0
2019-09-23 14:15:00,60.28,60.28,60.19,60.24,3300.0,58.0374,58.0374,57.9507,57.9989,3300.0
2019-09-23 14:20:00,60.25,60.3,60.17,60.3,6458.0,58.0085,58.0566,57.9315,58.0566,6458.0
2019-09-23 14:25:00,60.25,60.29,60.23,60.29,4746.0,58.0085,58.047,57.9892,58.047,4746.0
2019-09-23 14:30:00,60.25,60.26,60.14,60.16,9320.0,58.0085,58.0181,57.9026,57.9218,9320.0
2019-09-23 14:35:00,60.17,60.17,60.09,60.1,8788.0,57.9315,57.9315,57.8544,57.8641,8788.0
2019-09-23 14:40:00,60.11,60.11,59.98,59.98,4223.0,57.8737,57.8737,57.7485,57.7485,4223.0
2019-09-23 14:45:00,60.02,60.02,59.94,59.98,6705.0,57.7871,57.7871,57.71,57.7485,6705.0
2019-09-23 14:50:00,59.98,59.99,59.92,59.95,7552.0,57.7485,57.7582,57.6908,57.7197,7552.0
2019-09-23 14:55:00,59.97,59.99,59.89,59.95,5964.0,57.7389,57.7582,57.6619,57.7197,5964.0
2019-09-23 15:00:00,59.94,59.98,59.93,59.98,5346.0,57.71,57.7485,57.7004,57.7485,5346.0
2019-09-23 15:05:00,59.97,60.24,59.97,60.2,20042.0,57.7389,57.9989,57.7389,57.9604,20042.0
2019-09-23 15:10:00,60.21,60.23,60.19,60.2,10697.0,57.97,57.9892,57.9507,57.9604,10697.0
2019-09-23 15:15:00,60.22,60.27,60.21,60.26,7614.0,57.9796,58.0278,57.97,58.0181,7614.0
2019-09-23 15:20:00,60.31,60.36,60.27,60.35,17045.0,58.0663,58.1144,58.0278,58.1048,17045.0
2019-09-23 15:25:00,60.32,60.39,60.32,60.34,17405.0,58.0759,58.1433,58.0759,58.0951,17405.0
2019-09-23 15:30:00,60.32,60.38,60.2,60.29,6567.0,58.0759,58.1337,57.9604,58.047,6567.0
2019-09-23 15:35:00,60.28,60.3,60.12,60.14,10614.0,58.0374,58.0566,57.8833,57.9026,10614.0
2019-09-23 15:40:00,60.14,60.18,60.08,60.08,8413.0,57.9026,57.9411,57.8448,57.8448,8413.0
2019-09-23 15:45:00,60.16,60.18,60.06,60.13,43836.0,57.9218,57.9411,57.8256,57.893,43836.0
2019-09-23 15:50:00,60.15,60.17,59.79,59.79,47341.0,57.9122,57.9315,57.5656,57.5656,47341.0
2019-09-23 15:55:00,59.77,59.8,59.62,59.67,39907.0,57.5464,57.5752,57.4019,57.4501,39907.0
2019-09-24 09:30:00,60.13,60.16,59.92,60.03,73188.0,57.893,57.9218,57.6908,57.7967,73188.0
2019-09-24 09:35:00,60.07,60.21,59.95,59.99,62391.0,57.8352,57.97,57.7197,57.7582,62391.0
2019-09-24 09:40:00,60.08,60.26,59.95,59.99,46228.0,57.8448,58.0181,57.7197,57.7582,46228.0
2019-09-24 09:45:00,59.95,59.95,59.69,59.93,82830.0,57.7197,57.7197,57.4693,57.7004,82830.0
2019-09-24 09:50:00,59.9,60.04,59.84,59.95,20338.0,57.6715,57.8063,57.6137,57.7197,20338.0
2019-09-24 09:55:00,59.97,60.06,59.71,59.71,66558.0,57.7389,57.8256,57.4886,57.4886,66558.0
2019-09-24 10:00:00,59.71,59.79,59.47,59.68,68354.0,57.4886,57.5656,57.2575,57.4597,68354.0
2019-09-24 10:05:00,59.64,59.64,59.19,59.25,70857.0,57.4212,57.4212,56.9879,57.0457,70857.0
2019-09-24 10:10:00,59.24,59.35,59.04,59.13,39814.0,57.0361,57.142,56.8435,56.9302,39814.0
2019-09-24 10:15:00,59.08,59.25,58.89,59.12,84137.0,56.882,57.0457,56.6991,56.9205,84137.0
2019-09-24 10:20:00,59.18,59.23,58.75,58.88,102606.0,56.9783,57.0264,56.5643,56.6895,102606.0
2019-09-24 10:25:00,58.86,59.06,58.84,59.03,28411.0,56.6702,56.8628,56.651,56.8339,28411.0
2019-09-24 10:30:00,59.04,59.13,58.95,59.09,20853.0,56.8435,56.9302,56.7569,56.8917,20853.0
2019-09-24 10:35:00,59.09,59.19,59.0,59.08,39743.0,56.8917,56.9879,56.805,56.882,39743.0
2019-09-24 10:40:00,59.08,59.08,58.81,58.83,42045.0,56.882,56.882,56.6221,56.6413,42045.0
2019-09-24 10:45:00,58.82,58.85,58.57,58.78,57490.0,56.6317,56.6606,56.391,56.5932,57490.0
2019-09-24 10:50:00,58.79,58.83,58.58,58.63,45492.0,56.6028,56.6413,56.4006,56.4488,45492.0
2019-09-24 10:55:00,58.66,58.76,58.63,58.66,28237.0,56.4776,56.5739,56.4488,56.4776,28237.0
2019-09-24 11:00:00,58.67,58.71,58.3,58.34,57591.0,56.4873,56.5258,56.131,56.1696,57591.0
2019-09-24 11:05:00,58.33,58.44,58.3,58.44,32069.0,56.1599,56.2658,56.131,56.2658,32069.0
2019-09-24 11:10:00,58.47,58.48,58.27,58.38,34759.0,56.2947,56.3043,56.1022,56.2081,34759.0
2019-09-24 11:15:00,58.37,58.38,58.26,58.35,15382.0,56.1984,56.2081,56.0925,56.1792,15382.0
2019-09-24 11:20:00,58.36,58.38,58.06,58.11,54439.0,56.1888,56.2081,55.9,55.9481,54439.0
2019-09-24 11:25:00,58.11,58.19,58.02,58.14,39466.0,55.9481,56.0251,55.8615,55.977,39466.0
2019-09-24 11:30:00,58.15,58.15,57.97,58.0,35443.0,55.9866,55.9866,55.8133,55.8422,35443.0
2019-09-24 11:35:00,57.97,57.98,57.65,57.66,65475.0,55.8133,55.8229,55.5052,55.5149,65475.0
2019-09-24 11:40:00,57.68,57.79,57.51,57.53,60269.0,55.5341,55.64,55.3704,55.3897,60269.0
2019-09-24 11:45:00,57.51,57.99,57.51,57.99,61235.0,55.3704,55.8326,55.3704,55.8326,61235.0
2019-09-24 11:50:00,58.0,58.0,57.79,57.81,30634.0,55.8422,55.8422,55.64,55.6593,30634.0
2019-09-24 11:55:00,57.8,57.93,57.8,57.89,18243.0,55.6496,55.7748,55.6496,55.7363,18243.0
2019-09-24 12:00:00,57.85,58.02,57.79,57.93,34997.0,55.6978,55.8615,55.64,55.7748,34997.0
2019-09-24 12:05:00,57.96,58.25,57.95,58.25,41884.0,55.8037,56.0829,55.7941,56.0829,41884.0
2019-09-24 12:10:00,58.25,58.25,58.07,58.17,42420.0,56.0829,56.0829,55.9096,56.0059,42420.0
2019-09-24 12:15:00,58.15,58.18,57.92,57.93,13262.0,55.9866,56.0155,55.7652,55.7748,13262.0
2019-09-24 12:20:00,57.9,57.96,57.2,57.39,113236.0,55.7459,55.8037,55.072,55.2549,113236.0
2019-09-24 12:25:00,57.39,57.43,57.1,57.34,36240.0,55.2549,55.2934,54.9757,55.2068,36240.0
2019-09-24 12:30:00,57.37,57.39,57.02,57.28,68541.0,55.2356,55.2549,54.8987,55.149,68541.0
2019-09-24 12:35:00,57.26,57.26,56.85,57.0,80347.0,55.1297,55.1297,54.735,54.8794,80347.0
2019-09-24 12:40:00,57.04,57.12,56.84,57.02,71811.0,54.9179,54.9949,54.7254,54.8987,71811.0
2019-09-24 12:45:00,57.04,57.3,56.95,57.3,39835.0,54.9179,55.1682,54.8313,55.1682,39835.0
2019-09-24 12:50:00,57.31,57.32,56.96,56.96,77503.0,55.1779,55.1875,54.8409,54.8409,77503.0
2019-09-24 12:55:00,56.98,57.0,56.65,56.72,68573.0,54.8602,54.8794,54.5424,54.6098,68573.0
2019-09-24 13:00:00,56.74,57.06,56.7,56.98,83686.0,54.6291,54.9372,54.5906,54.8602,83686.0
2019-09-24 13:05:00,56.97,57.16,56.95,56.99,22455.0,54.8505,55.0335,54.8313,54.8698,22455.0
2019-09-24 13:10:00,56.99,57.0,56.73,56.85,50704.0,54.8698,54.8794,54.6195,54.735,50704.0
2019-09-24 13:15:00,56.87,56.87,56.7,56.8,20571.0,54.7542,54.7542,54.5906,54.6868,20571.0
2019-09-24 13:20:00,56.73,56.75,56.5,56.54,37148.0,54.6195,54.6387,54.398,54.4365,37148.0
2019-09-24 13:25:00,56.6,56.81,56.51,56.51,19453.0,54.4943,54.6965,54.4076,54.4076,19453.0
2019-09-24 13:30:00,56.56,56.79,56.55,56.69,59875.0,54.4558,54.6772,54.4461,54.5809,59875.0
2019-09-24 13:35:00,56.68,56.92,56.66,56.84,39691.0,54.5713,54.8024,54.5521,54.7254,39691.0
2019-09-24 13:40:00,56.86,57.01,56.79,57.0,26025.0,54.7446,54.889,54.6772,54.8794,26025.0
2019-09-24 13:45:00,57.03,57.1,56.94,57.08,18745.0,54.9083,54.9757,54.8216,54.9564,18745.0
2019-09-24 13:50:00,57.05,57.23,56.74,56.77,44864.0,54.9275,55.1009,54.6291,54.658,44864.0
2019-09-24 13:55:00,56.81,56.89,56.77,56.8,13879.0,54.6965,54.7735,54.658,54.6868,13879.0
2019-09-24 14:00:00,56.81,56.82,56.48,56.54,29284.0,54.6965,54.7061,54.3788,54.4365,29284.0
2019-09-24 14:05:00,56.52,56.62,56.34,56.39,46212.0,54.4173,54.5135,54.244,54.2921,46212.0
2019-09-24 14:10:00,56.35,57.58,56.28,57.44,138650.0,54.2536,55.4378,54.1862,55.303,138650.0
2019-09-24 14:15:00,57.41,57.65,57.15,57.62,74691.0,55.2742,55.5052,55.0238,55.4763,74691.0
2019-09-24 14:20:00,57.62,57.72,57.31,57.34,84117.0,55.4763,55.5726,55.1779,55.2068,84117.0
2019-09-24 14:25:00,57.37,57.63,57.37,57.52,42063.0,55.2356,55.486,55.2356,55.3801,42063.0
2019-09-24 14:30:00,57.57,57.62,57.48,57.54,27672.0,55.4282,55.4763,55.3415,55.3993,27672.0
2019-09-24 14:35:00,57.55,57.73,56.89,57.09,108453.0,55.4089,55.5822,54.7735,54.9661,108453.0
2019-09-24 14:40:00,57.08,57.15,56.9,56.97,53612.0,54.9564,55.0238,54.7831,54.8505,53612.0
2019-09-24 14:45:00,56.99,57.16,56.87,57.13,23331.0,54.8698,55.0335,54.7542,55.0046,23331.0
2019-09-24 14:50:00,57.06,57.27,57.02,57.1,41770.0,54.9372,55.1394,54.8987,54.9757,41770.0
2019-09-24 14:55:00,57.09,57.23,57.08,57.09,7888.0,54.9661,55.1009,54.9564,54.9661,7888.0
2019-09-24 15:00:00,57.01,57.14,56.96,57.09,11584.0,54.889,55.0142,54.8409,54.9661,11584.0
2019-09-24 15:05:00,57.13,57.18,57.01,57.02,24036.0,55.0046,55.0527,54.889,54.8987,24036.0
2019-09-24 15:10:00,57.0,57.27,56.98,57.22,20485.0,54.8794,55.1394,54.8602,55.0912,20485.0
2019-09-24 15:15:00,57.19,57.22,57.12,57.12,15306.0,55.0623,55.0912,54.9949,54.9949,15306.0
2019-09-24 15:20:00,57.09,57.09,56.65,56.71,20610.0,54.9661,54.9661,54.5424,54.6002,20610.0
2019-09-24 15:25:00,56.69,56.85,56.62,56.8,43781.0,54.5809,54.735,54.5135,54.6868,43781.0
2019-09-24 15:30:00,56.78,56.78,56.46,56.56,29726.0,54.6676,54.6676,54.3595,54.4558,29726.0
2019-09-24 15:35:00,56.56,56.7,56.5,56.69,18189.0,54.4558,54.5906,54.398,54.5809,18189.0
2019-09-24 15:40:00,56.66,56.79,56.59,56.67,20272.0,54.5521,54.6772,54.4847,54.5617,20272.0
2019-09-24 15:45:00,56.65,57.03,56.63,56.97,30301.0,54.5424,54.9083,54.5232,54.8505,30301.0
2019-09-24 15:50:00,56.87,56.9,56.54,56.87,44139.0,54.7542,54.7831,54.4365,54.7542,44139.0
2019-09-24 15:55:00,56.91,57.09,56.7,56.97,145100.0,54.7928,54.9661,54.5906,54.8505,145100.0
2019-09-25 09:30:00,56.8,57.53,56.67,57.43,136306.0,54.6868,55.3897,54.5617,55.2934,136306.0
2019-09-25 09:35:00,57.47,57.85,57.37,57.73,134838.0,55.3319,55.6978,55.2356,55.5822,134838.0
2019-09-25 09:40:00,57.73,57.75,57.4,57.4,51310.0,55.5822,55.6015,55.2645,55.2645,51310.0
2019-09-25 09:45:00,57.42,57.5,57.24,57.38,76037.0,55.2838,55.3608,55.1105,55.2453,76037.0
2019-09-25 09:50:00,57.32,57.4,57.11,57.2,57542.0,55.1875,55.2645,54.9853,55.072,57542.0
2019-09-25 09:55:00,57.17,57.18,56.55,56.76,41734.0,55.0431,55.0527,54.4461,54.6483,41734.0
2019-09-25 10:00:00,56.73,56.83,56.22,56.79,133356.0,54.6195,54.7157,54.1284,54.6772,133356.0
2019-09-25 10:05:00,56.75,57.02,56.56,56.77,80625.0,54.6387,54.8987,54.4558,54.658,80625.0
2019-09-25 10:10:00,56.79,56.94,56.47,56.51,70860.0,54.6772,54.8216,54.3691,54.4076,70860.0
2019-09-25 10:15:00,56.5,56.64,56.45,56.62,34706.0,54.398,54.5328,54.3499,54.5135,34706.0
2019-09-25 10:20:00,56.62,56.81,56.42,56.49,24284.0,54.5135,54.6965,54.321,54.3884,24284.0
2019-09-25 10:25:00,56.53,56.68,56.4,56.68,31520.0,54.4269,54.5713,54.3017,54.5713,31520.0
2019-09-25 10:30:00,56.66,56.99,56.59,56.85,58416.0,54.5521,54.8698,54.4847,54.735,58416.0
2019-09-25 10:35:00,56.87,56.99,56.61,56.68,40214.0,54.7542,54.8698,54.5039,54.5713,40214.0
2019-09-25 10:40:00,56.71,56.75,56.48,56.73,33601.0,54.6002,54.6387,54.3788,54.6195,33601.0
2019-09-25 10:45:00,56.65,56.95,56.62,56.9,36051.0,54.5424,54.8313,54.5135,54.7831,36051.0
2019-09-25 10:50:00,56.93,57.37,56.72,57.2,104905.0,54.812,55.2356,54.6098,55.072,104905.0
2019-09-25 10:55:00,57.18,57.31,57.06,57.3,40112.0,55.0527,55.1779,54.9372,55.1682,40112.0
2019-09-25 11:00:00,57.34,57.74,57.28,57.66,109086.0,55.2068,55.5919,55.149,55.5149,109086.0
2019-09-25 11:05:00,57.72,57.85,57.43,57.58,74137.0,55.5726,55.6978,55.2934,55.4378,74137.0
2019-09-25 11:10:00,57.48,57.66,57.46,57.63,38268.0,55.3415,55.5149,55.3223,55.486,38268.0
2019-09-25 11:15:00,57.69,57.83,57.63,57.68,39717.0,55.5437,55.6785,55.486,55.5341,39717.0
2019-09-25 11:20:00,57.67,58.09,57.67,57.88,97108.0,55.5245,55.9289,55.5245,55.7267,97108.0
2019-09-25 11:25:00,57.93,57.98,57.62,57.77,31500.0,55.7748,55.8229,55.4763,55.6208,31500.0
2019-09-25 11:30:00,57.72,57.93,57.57,57.78,18404.0,55.5726,55.7748,55.4282,55.6304,18404.0
2019-09-25 11:35:00,57.82,57.82,57.61,57.7,11023.0,55.6689,55.6689,55.4667,55.5534,11023.0
2019-09-25 11:40:00,57.8,57.87,57.59,57.64,21538.0,55.6496,55.717,55.4475,55.4956,21538.0
2019-09-25 11:45:00,57.64,57.72,57.53,57.53,10319.0,55.4956,55.5726,55.3897,55.3897,10319.0
2019-09-25 11:50:00,57.5,57.55,57.28,57.51,25013.0,55.3608,55.4089,55.149,55.3704,25013.0
2019-09-25 11:55:00,57.56,57.61,57.46,57.59,5876.0,55.4186,55.4667,55.3223,55.4475,5876.0
2019-09-25 12:00:00,57.66,57.96,57.66,57.95,28685.0,55.5149,55.8037,55.5149,55.7941,28685.0
2019-09-25 12:05:00,57.96,58.06,57.9,57.94,34983.0,55.8037,55.9,55.7459,55.7844,34983.0
2019-09-25 12:10:00,57.88,58.0,57.72,57.76,23018.0,55.7267,55.8422,55.5726,55.6111,23018.0
2019-09-25 12:15:00,57.74,57.86,57.59,57.74,20617.0,55.5919,55.7074,55.4475,55.5919,20617.0
2019-09-25 12:20:00,57.77,57.93,57.72,57.92,26314.0,55.6208,55.7748,55.5726,55.7652,26314.0
2019-09-25 12:25:00,57.93,58.25,57.92,58.24,85054.0,55.7748,56.0829,55.7652,56.0733,85054.0
2019-09-25 12:30:00,58.23,58.37,58.22,58.36,19171.0,56.0636,56.1984,56.054,56.1888,19171.0
2019-09-25 12:35:00,58.35,58.4,58.24,58.25,22571.0,56.1792,56.2273,56.0733,56.0829,22571.0
2019-09-25 12:40:00,58.24,58.35,58.12,58.34,22276.0,56.0733,56.1792,55.9577,56.1696,22276.0
2019-09-25 12:45:00,58.33,58.39,58.15,58.2,7525.0,56.1599,56.2177,55.9866,56.0348,7525.0
2019-09-25 12:50:00,58.15,58.25,58.06,58.15,29315.0,55.9866,56.0829,55.9,55.9866,29315.0
2019-09-25 12:55:00,58.14,58.36,58.03,58.18,23769.0,55.977,56.1888,55.8711,56.0155,23769.0
2019-09-25 13:00:00,58.2,58.24,58.1,58.13,26160.0,56.0348,56.0733,55.9385,55.9674,26160.0
2019-09-25 13:05:00,58.2,58.24,58.16,58.22,9054.0,56.0348,56.0733,55.9963,56.054,9054.0
2019-09-25 13:10:00,58.25,58.32,58.2,58.25,20993.0,56.0829,56.1503,56.0348,56.0829,20993.0
2019-09-25 13:15:00,58.27,58.28,58.12,58.13,5886.0,56.1022,56.1118,55.9577,55.9674,5886.0
2019-09-25 13:20:00,58.18,58.27,58.18,58.25,8373.0,56.0155,56.1022,56.0155,56.0829,8373.0
2019-09-25 13:25:00,58.25,58.36,58.22,58.22,26019.0,56.0829,56.1888,56.054,56.054,26019.0
2019-09-25 13:30:00,58.23,58.37,58.21,58.24,6628.0,56.0636,56.1984,56.0444,56.0733,6628.0
2019-09-25 13:35:00,58.26,58.32,58.26,58.29,10301.0,56.0925,56.1503,56.0925,56.1214,10301.0
2019-09-25 13:40:00,58.3,58.47,58.3,58.45,23916.0,56.131,56.2947,56.131,56.2755,23916.0
2019-09-25 13:45:00,58.45,58.51,58.37,58.45,47998.0,56.2755,56.3332,56.1984,56.2755,47998.0
2019-09-25 13:50:00,58.45,58.6,58.44,58.56,27110.0,56.2755,56.4199,56.2658,56.3814,27110.0
2019-09-25 13:55:00,58.61,58.61,58.48,58.49,4829.0,56.4295,56.4295,56.3043,56.314,4829.0
2019-09-25 14:00:00,58.52,58.7,58.5,58.65,42185.0,56.3429,56.5162,56.3236,56.468,42185.0
2019-09-25 14:05:00,58.65,58.75,58.64,58.74,29576.0,56.468,56.5643,56.4584,56.5547,29576.0
2019-09-25 14:10:00,58.75,58.86,58.73,58.84,25178.0,56.5643,56.6702,56.545,56.651,25178.0
2019-09-25 14:15:00,58.8,58.85,58.76,58.83,20268.0,56.6124,56.6606,56.5739,56.6413,20268.0
2019-09-25 14:20:00,58.86,58.86,58.72,58.81,8598.0,56.6702,56.6702,56.5354,56.6221,8598.0
2019-09-25 14:25:00,58.82,58.88,58.78,58.86,23182.0,56.6317,56.6895,56.5932,56.6702,23182.0
2019-09-25 14:30:00,58.84,58.84,58.73,58.75,10880.0,56.651,56.651,56.545,56.5643,10880.0
2019-09-25 14:35:00,58.76,58.82,58.74,58.74,900.0,56.5739,56.6317,56.5547,56.5547,900.0
2019-09-25 14:40:00,58.84,58.88,58.82,58.86,11262.0,56.651,56.6895,56.6317,56.6702,11262.0
2019-09-25 14:45:00,58.89,59.03,58.89,59.01,31675.0,56.6991,56.8339,56.6991,56.8146,31675.0
2019-09-25 14:50:00,59.01,59.08,58.95,59.0,11329.0,56.8146,56.882,56.7569,56.805,11329.0
2019-09-25 14:55:00,58.98,59.03,58.93,58.98,17457.0,56.7857,56.8339,56.7376,56.7857,17457.0
2019-09-25 15:00:00,58.91,58.97,58.84,58.9,22446.0,56.7183,56.7761,56.651,56.7087,22446.0
2019-09-25 15:05:00,58.92,59.04,58.91,58.96,24196.0,56.728,56.8435,56.7183,56.7665,24196.0
2019-09-25 15:10:00,59.01,59.04,58.92,58.92,11592.0,56.8146,56.8435,56.728,56.728,11592.0
2019-09-25 15:15:00,58.93,58.95,58.87,58.94,11135.0,56.7376,56.7569,56.6798,56.7472,11135.0
2019-09-25 15:20:00,58.93,59.02,58.9,58.98,8912.0,56.7376,56.8243,56.7087,56.7857,8912.0
2019-09-25 15:25:00,58.97,59.04,58.91,59.02,14747.0,56.7761,56.8435,56.7183,56.8243,14747.0
2019-09-25 15:30:00,59.03,59.09,58.98,59.07,24580.0,56.8339,56.8917,56.7857,56.8724,24580.0
2019-09-25 15:35:00,59.08,59.08,58.99,59.03,13643.0,56.882,56.882,56.7954,56.8339,13643.0
2019-09-25 15:40:00,59.03,59.04,58.93,58.96,6711.0,56.8339,56.8435,56.7376,56.7665,6711.0
2019-09-25 15:45:00,58.95,58.99,58.87,58.97,18311.0,56.7569,56.7954,56.6798,56.7761,18311.0
2019-09-25 15:50:00,58.97,59.09,58.82,58.82,42362.0,56.7761,56.8917,56.6317,56.6317,42362.0
2019-09-25 15:55:00,58.81,58.82,58.63,58.79,90737.0,56.6221,56.6317,56.4488,56.6028,90737.0
2019-09-26 09:30:00,58.64,58.64,58.06,58.25,62414.0,56.4584,56.4584,55.9,56.0829,62414.0
2019-09-26 09:35:00,58.21,58.32,57.99,58.0,59891.0,56.0444,56.1503,55.8326,55.8422,59891.0
2019-09-26 09:40:00,57.92,58.17,57.85,58.17,64472.0,55.7652,56.0059,55.6978,56.0059,64472.0
2019-09-26 09:45:00,58.2,58.36,58.0,58.07,43602.0,56.0348,56.1888,55.8422,55.9096,43602.0
2019-09-26 09:50:00,58.03,58.14,57.89,57.9,45934.0,55.8711,55.977,55.7363,55.7459,45934.0
2019-09-26 09:55:00,57.88,57.97,57.69,57.94,42706.0,55.7267,55.8133,55.5437,55.7844,42706.0
2019-09-26 10:00:00,57.93,58.25,57.89,58.18,46152.0,55.7748,56.0829,55.7363,56.0155,46152.0
2019-09-26 10:05:00,58.15,58.16,57.71,57.74,30763.0,55.9866,55.9963,55.563,55.5919,30763.0
2019-09-26 10:10:00,57.72,57.79,57.58,57.67,27906.0,55.5726,55.64,55.4378,55.5245,27906.0
2019-09-26 10:15:00,57.66,57.67,57.4,57.49,48981.0,55.5149,55.5245,55.2645,55.3512,48981.0
2019-09-26 10:20:00,57.47,57.51,57.23,57.23,37303.0,55.3319,55.3704,55.1009,55.1009,37303.0
2019-09-26 10:25:00,57.24,57.55,57.14,57.51,48117.0,55.1105,55.4089,55.0142,55.3704,48117.0
2019-09-26 10:30:00,57.47,57.51,57.37,57.44,10833.0,55.3319,55.3704,55.2356,55.303,10833.0
2019-09-26 10:35:00,57.45,57.56,57.36,57.52,14060.0,55.3127,55.4186,55.226,55.3801,14060.0
2019-09-26 10:40:00,57.51,57.55,57.41,57.52,10807.0,55.3704,55.4089,55.2742,55.3801,10807.0
2019-09-26 10:45:00,57.46,57.79,57.41,57.75,41911.0,55.3223,55.64,55.2742,55.6015,41911.0
2019-09-26 10:50:00,57.73,57.74,57.55,57.57,21379.0,55.5822,55.5919,55.4089,55.4282,21379.0
2019-09-26 10:55:00,57.62,57.65,57.18,57.35,81185.0,55.4763,55.5052,55.0527,55.2164,81185.0
2019-09-26 11:00:00,57.32,57.34,56.74,56.97,85466.0,55.1875,55.2068,54.6291,54.8505,85466.0
2019-09-26 11:05:00,57.01,57.09,56.82,56.91,40477.0,54.889,54.9661,54.7061,54.7928,40477.0
2019-09-26 11:10:00,56.91,56.95,56.78,56.79,35811.0,54.7928,54.8313,54.6676,54.6772,35811.0
2019-09-26 11:15:00,56.79,56.86,56.36,56.53,69134.0,54.6772,54.7446,54.2632,54.4269,69134.0
2019-09-26 11:20:00,56.55,56.6,56.38,56.5,105334.0,54.4461,54.4943,54.2825,54.398,105334.0
2019-09-26 11:25:00,56.53,56.61,56.4,56.58,44794.0,54.4269,54.5039,54.3017,54.475,44794.0
2019-09-26 11:30:00,56.62,56.68,56.42,56.68,36884.0,54.5135,54.5713,54.321,54.5713,36884.0
2019-09-26 11:35:00,56.7,57.0,56.69,56.92,34867.0,54.5906,54.8794,54.5809,54.8024,34867.0
2019-09-26 11:40:00,56.86,56.86,56.74,56.8,13923.0,54.7446,54.7446,54.6291,54.6868,13923.0
2019-09-26 11:45:00,56.74,56.74,56.53,56.65,22614.0,54.6291,54.6291,54.4269,54.5424,22614.0
2019-09-26 11:50:00,56.66,56.66,56.42,56.48,11711.0,54.5521,54.5521,54.321,54.3788,11711.0
2019-09-26 11:55:00,56.49,56.58,56.49,56.55,15179.0,54.3884,54.475,54.3884,54.4461,15179.0
2019-09-26 12:00:00,56.54,56.85,56.39,56.83,47875.0,54.4365,54.735,54.2921,54.7157,47875.0
2019-09-26 12:05:00,56.78,57.02,56.78,57.02,30062.0,54.6676,54.8987,54.6676,54.8987,30062.0
2019-09-26 12:10:00,56.98,57.11,56.9,56.93,21871.0,54.8602,54.9853,54.7831,54.812,21871.0
2019-09-26 12:15:00,56.92,57.01,56.84,56.99,11187.0,54.8024,54.889,54.7254,54.8698,11187.0
2019-09-26 12:20:00,57.0,57.0,56.84,56.98,27931.0,54.8794,54.8794,54.7254,54.8602,27931.0
2019-09-26 12:25:00,57.0,57.2,56.93,57.14,45744.0,54.8794,55.072,54.812,55.0142,45744.0
2019-09-26 12:30:00,57.09,57.19,57.09,57.17,20569.0,54.9661,55.0623,54.9661,55.0431,20569.0
2019-09-26 12:35:00,57.18,57.32,57.14,57.32,35329.0,55.0527,55.1875,55.0142,55.1875,35329.0
2019-09-26 12:40:00,57.32,57.33,57.0,57.0,24314.0,55.1875,55.1971,54.8794,54.8794,24314.0
2019-09-26 12:45:00,57.01,57.09,56.98,57.07,13153.0,54.889,54.9661,54.8602,54.9468,13153.0
2019-09-26 12:50:00,57.04,57.06,56.84,56.85,18768.0,54.9179,54.9372,54.7254,54.735,18768.0
2019-09-26 12:55:00,56.9,56.96,56.85,56.9,7903.0,54.7831,54.8409,54.735,54.7831,7903.0
2019-09-26 13:00:00,56.94,56.94,56.82,56.86,22257.0,54.8216,54.8216,54.7061,54.7446,22257.0
2019-09-26 13:05:00,56.89,57.01,56.84,56.86,5189.0,54.7735,54.889,54.7254,54.7446,5189.0
2019-09-26 13:10:00,56.87,56.88,56.59,56.69,15512.0,54.7542,54.7639,54.4847,54.5809,15512.0
2019-09-26 13:15:00,56.64,56.69,56.55,56.55,9500.0,54.5328,54.5809,54.4461,54.4461,9500.0
2019-09-26 13:20:00,56.54,56.54,56.45,56.47,13429.0,54.4365,54.4365,54.3499,54.3691,13429.0
2019-09-26 13:25:00,56.41,56.53,56.35,56.51,28936.0,54.3114,54.4269,54.2536,54.4076,28936.0
2019-09-26 13:30:00,56.52,56.65,56.51,56.58,40638.0,54.4173,54.5424,54.4076,54.475,40638.0
2019-09-26 13:35:00,56.55,56.96,56.54,56.87,23565.0,54.4461,54.8409,54.4365,54.7542,23565.0
2019-09-26 13:40:00,56.84,56.84,56.74,56.79,5036.0,54.7254,54.7254,54.6291,54.6772,5036.0
2019-09-26 13:45:00,56.83,56.87,56.76,56.77,16854.0,54.7157,54.7542,54.6483,54.658,16854.0
2019-09-26 13:50:00,56.79,56.79,56.65,56.76,14520.0,54.6772,54.6772,54.5424,54.6483,14520.0
2019-09-26 13:55:00,56.77,56.93,56.74,56.93,17150.0,54.658,54.812,54.6291,54.812,17150.0
2019-09-26 14:00:00,56.92,57.12,56.79,56.94,23438.0,54.8024,54.9949,54.6772,54.8216,23438.0
2019-09-26 14:05:00,56.95,57.13,56.9,57.09,21234.0,54.8313,55.0046,54.7831,54.9661,21234.0
2019-09-26 14:10:00,57.12,57.16,57.05,57.14,13507.0,54.9949,55.0335,54.9275,55.0142,13507.0
2019-09-26 14:15:00,57.13,57.31,57.11,57.14,23615.0,55.0046,55.1779,54.9853,55.0142,23615.0
2019-09-26 14:20:00,57.15,57.33,57.13,57.31,26778.0,55.0238,55.1971,55.0046,55.1779,26778.0
2019-09-26 14:25:00,57.31,57.33,57.07,57.08,29005.0,55.1779,55.1971,54.9468,54.9564,29005.0
2019-09-26 14:30:00,57.09,57.22,57.09,57.19,22766.0,54.9661,55.0912,54.9661,55.0623,22766.0
2019-09-26 14:35:00,57.21,57.22,57.14,57.19,9739.0,55.0816,55.0912,55.0142,55.0623,9739.0
2019-09-26 14:40:00,57.2,57.25,57.16,57.2,15042.0,55.072,55.1201,55.0335,55.072,15042.0
2019-09-26 14:45:00,57.17,57.25,57.16,57.22,5938.0,55.0431,55.1201,55.0335,55.0912,5938.0
2019-09-26 14:50:00,57.2,57.24,57.11,57.11,7138.0,55.072,55.1105,54.9853,54.9853,7138.0
2019-09-26 14:55:00,57.14,57.2,57.03,57.03,77886.0,55.0142,55.072,54.9083,54.9083,77886.0
2019-09-26 15:00:00,57.05,57.28,57.05,57.18,28256.0,54.9275,55.149,54.9275,55.0527,28256.0
2019-09-26 15:05:00,57.17,57.19,57.03,57.11,6384.0,55.0431,55.0623,54.9083,54.9853,6384.0
2019-09-26 15:10:00,57.09,57.14,57.03,57.06,20838.0,54.9661,55.0142,54.9083,54.9372,20838.0
2019-09-26 15:15:00,57.05,57.12,56.98,57.09,11943.0,54.9275,54.9949,54.8602,54.9661,11943.0
2019-09-26 15:20:00,57.09,57.15,57.02,57.03,15622.0,54.9661,55.0238,54.8987,54.9083,15622.0
2019-09-26 15:25:00,57.07,57.33,56.98,57.14,47165.0,54.9468,55.1971,54.8602,55.0142,47165.0
2019-09-26 15:30:00,57.24,57.3,57.08,57.27,34345.0,55.1105,55.1682,54.9564,55.1394,34345.0
2019-09-26 15:35:00,57.25,57.3,57.19,57.21,24018.0,55.1201,55.1682,55.0623,55.0816,24018.0
2019-09-26 15:40:00,57.18,57.21,57.01,57.09,31239.0,55.0527,55.0816,54.889,54.9661,31239.0
2019-09-26 15:45:00,57.07,57.1,57.02,57.07,16107.0,54.9468,54.9757,54.8987,54.9468,16107.0
2019-09-26 15:50:00,57.05,57.09,56.8,56.93,59004.0,54.9275,54.9661,54.6868,54.812,59004.0
2019-09-26 15:55:00,56.9,56.94,56.73,56.81,64084.0,54.7831,54.8216,54.6195,54.6965,64084.0
2019-09-27 09:30:00,57.31,57.73,57.05,57.35,109884.0,55.1779,55.5822,54.9275,55.2164,109884.0
2019-09-27 09:35:00,57.4,57.5,57.24,57.38,86513.0,55.2645,55.3608,55.1105,55.2453,86513.0
2019-09-27 09:40:00,57.44,57.68,57.36,57.66,95132.0,55.303,55.5341,55.226,55.5149,95132.0
2019-09-27 09:45:00,57.63,57.65,57.27,57.48,69837.0,55.486,55.5052,55.1394,55.3415,69837.0
2019-09-27 09:50:00,57.48,57.55,56.95,56.97,89813.0,55.3415,55.4089,54.8313,54.8505,89813.0
2019-09-27 09:55:00,56.93,56.96,56.74,56.88,80993.0,54.812,54.8409,54.6291,54.7639,80993.0
2019-09-27 10:00:00,56.92,56.97,56.62,56.74,41592.0,54.8024,54.8505,54.5135,54.6291,41592.0
2019-09-27 10:05:00,56.74,56.87,56.65,56.66,24931.0,54.6291,54.7542,54.5424,54.5521,24931.0
2019-09-27 10:10:00,56.63,56.92,56.58,56.65,28421.0,54.5232,54.8024,54.475,54.5424,28421.0
2019-09-27 10:15:00,56.69,56.83,56.56,56.79,71190.0,54.5809,54.7157,54.4558,54.6772,71190.0
2019-09-27 10:20:00,56.78,56.88,56.73,56.76,22449.0,54.6676,54.7639,54.6195,54.6483,22449.0
2019-09-27 10:25:00,56.76,57.1,56.73,57.08,26665.0,54.6483,54.9757,54.6195,54.9564,26665.0
2019-09-27 10:30:00,57.06,57.23,56.92,57.01,22901.0,54.9372,55.1009,54.8024,54.889,22901.0
2019-09-27 10:35:00,57.04,57.27,57.01,57.27,38591.0,54.9179,55.1394,54.889,55.1394,38591.0
2019-09-27 10:40:00,57.35,57.38,57.17,57.22,25895.0,55.2164,55.2453,55.0431,55.0912,25895.0
2019-09-27 10:45:00,57.31,57.41,57.25,57.32,93626.0,55.1779,55.2742,55.1201,55.1875,93626.0
2019-09-27 10:50:00,57.29,57.46,57.27,57.45,23932.0,55.1586,55.3223,55.1394,55.3127,23932.0
2019-09-27 10:55:00,57.44,57.63,57.31,57.56,36076.0,55.303,55.486,55.1779,55.4186,36076.0
2019-09-27 11:00:00,57.55,57.66,57.5,57.54,35428.0,55.4089,55.5149,55.3608,55.3993,35428.0
2019-09-27 11:05:00,57.54,57.55,57.33,57.35,17271.0,55.3993,55.4089,55.1971,55.2164,17271.0
2019-09-27 11:10:00,57.33,57.33,57.19,57.3,13189.0,55.1971,55.1971,55.0623,55.1682,13189.0
2019-09-27 11:15:00,57.32,57.35,57.12,57.25,13920.0,55.1875,55.2164,54.9949,55.1201,13920.0
2019-09-27 11:20:00,57.19,57.33,57.18,57.33,11086.0,55.0623,55.1971,55.0527,55.1971,11086.0
2019-09-27 11:25:00,57.32,57.45,57.3,57.43,39865.0,55.1875,55.3127,55.1682,55.2934,39865.0
2019-09-27 11:30:00,57.41,57.49,57.3,57.37,22003.0,55.2742,55.3512,55.1682,55.2356,22003.0
2019-09-27 11:35:00,57.48,57.48,55.82,56.45,155898.0,55.3415,55.3415,53.7433,54.3499,155898.0
2019-09-27 11:40:00,56.52,56.95,56.25,56.47,41165.0,54.4173,54.8313,54.1573,54.3691,41165.0
2019-09-27 11:45:00,56.29,56.73,56.27,56.69,44827.0,54.1958,54.6195,54.1766,54.5809,44827.0
2019-09-27 11:50:00,56.55,56.69,56.4,56.61,26909.0,54.4461,54.5809,54.3017,54.5039,26909.0
2019-09-27 11:55:00,56.62,57.26,56.6,56.85,65657.0,54.5135,55.1297,54.4943,54.735,65657.0
2019-09-27 12:00:00,56.85,56.85,56.51,56.58,20790.0,54.735,54.735,54.4076,54.475,20790.0
2019-09-27 12:05:00,56.61,56.71,56.48,56.71,50789.0,54.5039,54.6002,54.3788,54.6002,50789.0
2019-09-27 12:10:00,56.69,56.94,56.53,56.83,28226.0,54.5809,54.8216,54.4269,54.7157,28226.0
2019-09-27 12:15:00,56.86,56.89,56.28,56.37,25847.0,54.7446,54.7735,54.1862,54.2728,25847.0
2019-09-27 12:20:00,56.4,56.51,56.39,56.43,19050.0,54.3017,54.4076,54.2921,54.3306,19050.0
2019-09-27 12:25:00,56.47,56.47,56.31,56.36,11575.0,54.3691,54.3691,54.2151,54.2632,11575.0
2019-09-27 12:30:00,56.34,56.34,56.14,56.3,27143.0,54.244,54.244,54.0514,54.2054,27143.0
2019-09-27 12:35:00,56.28,56.38,56.28,56.3,8009.0,54.1862,54.2825,54.1862,54.2054,8009.0
2019-09-27 12:40:00,56.43,56.44,56.09,56.09,10542.0,54.3306,54.3402,54.0033,54.0033,10542.0
2019-09-27 12:45:00,56.12,56.16,55.87,55.89,25988.0,54.0321,54.0707,53.7914,53.8107,25988.0
2019-09-27 12:50:00,55.85,56.09,55.77,55.79,35608.0,53.7722,54.0033,53.6952,53.7144,35608.0
2019-09-27 12:55:00,55.79,55.88,55.36,55.38,87781.0,53.7144,53.8011,53.3004,53.3197,87781.0
2019-09-27 13:00:00,55.37,55.62,55.25,55.57,68992.0,53.31,53.5507,53.1945,53.5026,68992.0
2019-09-27 13:05:00,55.54,56.03,55.54,55.98,42279.0,53.4737,53.9455,53.4737,53.8974,42279.0
2019-09-27 13:10:00,55.9,56.06,55.85,56.0,18475.0,53.8203,53.9744,53.7722,53.9166,18475.0
2019-09-27 13:15:00,55.98,56.01,55.73,55.73,7282.0,53.8974,53.9262,53.6567,53.6567,7282.0
2019-09-27 13:20:00,55.82,55.91,55.6,55.7,27559.0,53.7433,53.83,53.5315,53.6278,27559.0
2019-09-27 13:25:00,55.65,55.75,55.59,55.73,12251.0,53.5796,53.6759,53.5219,53.6567,12251.0
2019-09-27 13:30:00,55.72,55.75,55.49,55.66,14218.0,53.647,53.6759,53.4256,53.5893,14218.0
2019-09-27 13:35:00,55.6,55.69,55.5,55.62,10000.0,53.5315,53.6181,53.4352,53.5507,10000.0
2019-09-27 13:40:00,55.63,55.87,55.61,55.69,27074.0,53.5604,53.7914,53.5411,53.6181,27074.0
2019-09-27 13:45:00,55.61,55.61,55.43,55.44,20303.0,53.5411,53.5411,53.3678,53.3774,20303.0
2019-09-27 13:50:00,55.45,55.72,55.32,55.7,25940.0,53.3871,53.647,53.2619,53.6278,25940.0
2019-09-27 13:55:00,55.7,56.01,55.7,55.96,19836.0,53.6278,53.9262,53.6278,53.8781,19836.0
2019-09-27 14:00:00,55.99,55.99,55.71,55.8,28950.0,53.907,53.907,53.6374,53.7241,28950.0
2019-09-27 14:05:00,55.73,55.79,55.53,55.54,16366.0,53.6567,53.7144,53.4641,53.4737,16366.0
2019-09-27 14:10:00,55.5,55.67,55.49,55.61,22062.0,53.4352,53.5989,53.4256,53.5411,22062.0
2019-09-27 14:15:00,55.59,55.62,55.4,55.61,20565.0,53.5219,53.5507,53.3389,53.5411,20565.0
2019-09-27 14:20:00,55.59,55.72,55.42,55.45,49729.0,53.5219,53.647,53.3582,53.3871,49729.0
2019-09-27 14:25:00,55.46,55.49,55.24,55.37,28597.0,53.3967,53.4256,53.1849,53.31,28597.0
2019-09-27 14:30:00,55.3,55.38,55.18,55.18,15435.0,53.2427,53.3197,53.1271,53.1271,15435.0
2019-09-27 14:35:00,55.2,55.3,55.14,55.15,25472.0,53.1464,53.2427,53.0886,53.0982,25472.0
2019-09-27 14:40:00,55.17,55.22,55.13,55.17,23672.0,53.1175,53.1656,53.079,53.1175,23672.0
2019-09-27 14:45:00,55.16,55.16,54.91,54.91,34674.0,53.1079,53.1079,52.8672,52.8672,34674.0
2019-09-27 14:50:00,54.91,54.97,54.72,54.76,31938.0,52.8672,52.9249,52.6842,52.7227,31938.0
2019-09-27 14:55:00,54.8,54.92,54.8,54.88,26142.0,52.7613,52.8768,52.7613,52.8383,26142.0
2019-09-27 15:00:00,54.88,55.08,54.88,54.91,40297.0,52.8383,53.0308,52.8383,52.8672,40297.0
2019-09-27 15:05:00,54.92,54.95,54.71,54.82,42156.0,52.8768,52.9057,52.6746,52.7805,42156.0
2019-09-27 15:10:00,54.84,54.91,54.78,54.78,22723.0,52.7998,52.8672,52.742,52.742,22723.0
2019-09-27 15:15:00,54.76,55.11,54.76,55.08,29877.0,52.7227,53.0597,52.7227,53.0308,29877.0
2019-09-27 15:20:00,55.07,55.22,55.06,55.22,21470.0,53.0212,53.1656,53.0116,53.1656,21470.0
2019-09-27 15:25:00,55.2,55.22,55.0,55.05,29746.0,53.1464,53.1656,52.9538,53.002,29746.0
2019-09-27 15:30:00,55.02,55.26,55.02,55.23,32748.0,52.9731,53.2041,52.9731,53.1753,32748.0
2019-09-27 15:35:00,55.26,55.31,55.13,55.25,28406.0,53.2041,53.2523,53.079,53.1945,28406.0
2019-09-27 15:40:00,55.22,55.31,55.18,55.2,22995.0,53.1656,53.2523,53.1271,53.1464,22995.0
2019-09-27 15:45:00,55.27,55.3,55.2,55.2,14345.0,53.2138,53.2427,53.1464,53.1464,14345.0
2019-09-27 15:50:00,55.2,55.46,55.2,55.32,55901.0,53.1464,53.3967,53.1464,53.2619,55901.0
2019-09-27 15:55:00,55.33,55.55,55.13,55.47,99249.0,53.2715,53.4834,53.079,53.4063,99249.0
2019-09-30 09:30:00,55.65,55.91,55.63,55.84,92679.0,53.5796,53.83,53.5604,53.7626,92679.0
2019-09-30 09:35:00,55.86,56.0,55.61,55.74,53859.0,53.7818,53.9166,53.5411,53.6663,53859.0
2019-09-30 09:40:00,55.8,56.0,55.7,55.93,41140.0,53.7241,53.9166,53.6278,53.8492,41140.0
2019-09-30 09:45:00,55.87,55.95,55.59,55.83,44399.0,53.7914,53.8685,53.5219,53.7529,44399.0
2019-09-30 09:50:00,55.87,56.04,55.75,55.79,59061.0,53.7914,53.9551,53.6759,53.7144,59061.0
2019-09-30 09:55:00,55.79,55.88,55.58,55.82,39651.0,53.7144,53.8011,53.5122,53.7433,39651.0
2019-09-30 10:00:00,55.78,55.92,55.59,55.7,32054.0,53.7048,53.8396,53.5219,53.6278,32054.0
2019-09-30 10:05:00,55.59,55.64,55.49,55.61,35952.0,53.5219,53.57,53.4256,53.5411,35952.0
2019-09-30 10:10:00,55.6,55.74,55.53,55.74,23844.0,53.5315,53.6663,53.4641,53.6663,23844.0
2019-09-30 10:15:00,55.75,55.88,55.55,55.55,43520.0,53.6759,53.8011,53.4834,53.4834,43520.0
2019-09-30 10:20:00,55.58,55.58,55.34,55.38,32701.0,53.5122,53.5122,53.2812,53.3197,32701.0
2019-09-30 10:25:00,55.3,55.49,55.23,55.25,12581.0,53.2427,53.4256,53.1753,53.1945,12581.0
2019-09-30 10:30:00,55.26,55.49,55.24,55.27,22552.0,53.2041,53.4256,53.1849,53.2138,22552.0
2019-09-30 10:35:00,55.34,55.42,55.29,55.32,11138.0,53.2812,53.3582,53.233,53.2619,11138.0
2019-09-30 10:40:00,55.37,55.39,55.03,55.08,28079.0,53.31,53.3293,52.9827,53.0308,28079.0
2019-09-30 10:45:00,55.04,55.33,55.04,55.29,14184.0,52.9923,53.2715,52.9923,53.233,14184.0
2019-09-30 10:50:00,55.25,55.52,55.23,55.52,30222.0,53.1945,53.4545,53.1753,53.4545,30222.0
2019-09-30 10:55:00,55.51,55.55,55.34,55.42,18002.0,53.4448,53.4834,53.2812,53.3582,18002.0
2019-09-30 11:00:00,55.45,55.52,55.33,55.35,37602.0,53.3871,53.4545,53.2715,53.2908,37602.0
2019-09-30 11:05:00,55.35,55.51,55.22,55.51,17340.0,53.2908,53.4448,53.1656,53.4448,17340.0
2019-09-30 11:10:00,55.54,55.6,55.3,55.35,21000.0,53.4737,53.5315,53.2427,53.2908,21000.0
2019-09-30 11:15:00,55.35,55.45,55.08,55.09,29330.0,53.2908,53.3871,53.0308,53.0405,29330.0
2019-09-30 11:20:00,55.1,55.28,55.07,55.08,27394.0,53.0501,53.2234,53.0212,53.0308,27394.0
2019-09-30 11:25:00,55.1,55.49,55.09,55.46,33006.0,53.0501,53.4256,53.0405,53.3967,33006.0
2019-09-30 11:30:00,55.49,55.51,55.27,55.37,23484.0,53.4256,53.4448,53.2138,53.31,23484.0
2019-09-30 11:35:00,55.37,55.49,55.33,55.43,28313.0,53.31,53.4256,53.2715,53.3678,28313.0
2019-09-30 11:40:00,55.43,55.73,55.43,55.58,26424.0,53.3678,53.6567,53.3678,53.5122,26424.0
2019-09-30 11:45:00,55.56,55.61,55.36,55.4,13022.0,53.493,53.5411,53.3004,53.3389,13022.0
2019-09-30 11:50:00,55.39,55.45,55.29,55.3,6525.0,53.3293,53.3871,53.233,53.2427,6525.0
2019-09-30 11:55:00,55.27,55.35,55.22,55.35,23280.0,53.2138,53.2908,53.1656,53.2908,23280.0
2019-09-30 12:00:00,55.35,55.66,55.35,55.66,17998.0,53.2908,53.5893,53.2908,53.5893,17998.0
2019-09-30 12:05:00,55.66,55.66,55.54,55.6,10070.0,53.5893,53.5893,53.4737,53.5315,10070.0
2019-09-30 12:10:00,55.6,55.64,55.48,55.49,8787.0,53.5315,53.57,53.416,53.4256,8787.0
2019-09-30 12:15:00,55.52,55.69,55.51,55.68,15980.0,53.4545,53.6181,53.4448,53.6085,15980.0
2019-09-30 12:20:00,55.66,55.95,55.65,55.93,25267.0,53.5893,53.8685,53.5796,53.8492,25267.0
2019-09-30 12:25:00,55.99,56.06,55.88,56.05,43440.0,53.907,53.9744,53.8011,53.9648,43440.0
2019-09-30 12:30:00,56.06,56.1,55.9,55.95,16872.0,53.9744,54.0129,53.8203,53.8685,16872.0
2019-09-30 12:35:00,55.96,56.01,55.88,55.97,11135.0,53.8781,53.9262,53.8011,53.8877,11135.0
2019-09-30 12:40:00,56.0,56.07,56.0,56.06,15726.0,53.9166,53.984,53.9166,53.9744,15726.0
2019-09-30 12:45:00,56.04,56.09,55.92,56.06,13978.0,53.9551,54.0033,53.8396,53.9744,13978.0
2019-09-30 12:50:00,56.08,56.1,56.04,56.05,17729.0,53.9936,54.0129,53.9551,53.9648,17729.0
2019-09-30 12:55:00,56.06,56.17,56.05,56.05,22064.0,53.9744,54.0803,53.9648,53.9648,22064.0
2019-09-30 13:00:00,56.1,56.22,56.09,56.19,28629.0,54.0129,54.1284,54.0033,54.0995,28629.0
2019-09-30 13:05:00,56.17,56.22,56.11,56.14,9773.0,54.0803,54.1284,54.0225,54.0514,9773.0
2019-09-30 13:10:00,56.18,56.29,56.18,56.29,14818.0,54.0899,54.1958,54.0899,54.1958,14818.0
2019-09-30 13:15:00,56.29,56.31,56.15,56.15,18984.0,54.1958,54.2151,54.061,54.061,18984.0
2019-09-30 13:20:00,56.18,56.21,56.12,56.13,8553.0,54.0899,54.1188,54.0321,54.0418,8553.0
2019-09-30 13:25:00,56.13,56.2,56.03,56.12,21689.0,54.0418,54.1092,53.9455,54.0321,21689.0
2019-09-30 13:30:00,56.1,56.13,56.04,56.13,14737.0,54.0129,54.0418,53.9551,54.0418,14737.0
2019-09-30 13:35:00,56.09,56.18,56.03,56.15,15394.0,54.0033,54.0899,53.9455,54.061,15394.0
2019-09-30 13:40:00,56.18,56.27,56.15,56.24,15866.0,54.0899,54.1766,54.061,54.1477,15866.0
2019-09-30 13:45:00,56.25,56.46,56.25,56.44,14595.0,54.1573,54.3595,54.1573,54.3402,14595.0
2019-09-30 13:50:00,56.44,56.49,56.32,56.34,37169.0,54.3402,54.3884,54.2247,54.244,37169.0
2019-09-30 13:55:00,56.34,56.43,56.31,56.41,14588.0,54.244,54.3306,54.2151,54.3114,14588.0
2019-09-30 14:00:00,56.4,56.48,56.32,56.45,18708.0,54.3017,54.3788,54.2247,54.3499,18708.0
2019-09-30 14:05:00,56.45,56.5,56.44,56.5,10645.0,54.3499,54.398,54.3402,54.398,10645.0
2019-09-30 14:10:00,56.51,56.57,56.44,56.54,16043.0,54.4076,54.4654,54.3402,54.4365,16043.0
2019-09-30 14:15:00,56.56,56.57,56.5,56.51,12045.0,54.4558,54.4654,54.398,54.4076,12045.0
2019-09-30 14:20:00,56.52,56.57,56.5,56.54,6894.0,54.4173,54.4654,54.398,54.4365,6894.0
2019-09-30 14:25:00,56.52,56.52,56.4,56.44,16034.0,54.4173,54.4173,54.3017,54.3402,16034.0
2019-09-30 14:30:00,56.44,56.55,56.43,56.54,9718.0,54.3402,54.4461,54.3306,54.4365,9718.0
2019-09-30 14:35:00,56.52,56.53,56.42,56.48,6855.0,54.4173,54.4269,54.321,54.3788,6855.0
2019-09-30 14:40:00,56.49,56.6,56.48,56.58,13053.0,54.3884,54.4943,54.3788,54.475,13053.0
2019-09-30 14:45:00,56.55,56.61,56.53,56.54,14338.0,54.4461,54.5039,54.4269,54.4365,14338.0
2019-09-30 14:50:00,56.55,56.58,56.52,56.55,13350.0,54.4461,54.475,54.4173,54.4461,13350.0
2019-09-30 14:55:00,56.54,56.62,56.53,56.54,21088.0,54.4365,54.5135,54.4269,54.4365,21088.0
2019-09-30 15:00:00,56.54,56.57,56.48,56.49,23565.0,54.4365,54.4654,54.3788,54.3884,23565.0
2019-09-30 15:05:00,56.53,56.59,56.45,56.5,16314.0,54.4269,54.4847,54.3499,54.398,16314.0
2019-09-30 15:10:00,56.51,56.57,56.49,56.54,5225.0,54.4076,54.4654,54.3884,54.4365,5225.0
2019-09-30 15:15:00,56.54,56.59,56.47,56.58,19810.0,54.4365,54.4847,54.3691,54.475,19810.0
2019-09-30 15:20:00,56.59,56.62,56.54,56.54,11459.0,54.4847,54.5135,54.4365,54.4365,11459.0
2019-09-30 15:25:00,56.52,56.57,56.36,56.36,22254.0,54.4173,54.4654,54.2632,54.2632,22254.0
2019-09-30 15:30:00,56.36,56.39,56.24,56.27,44185.0,54.2632,54.2921,54.1477,54.1766,44185.0
2019-09-30 15:35:00,56.25,56.37,56.24,56.37,14312.0,54.1573,54.2728,54.1477,54.2728,14312.0
2019-09-30 15:40:00,56.35,56.35,56.21,56.22,35748.0,54.2536,54.2536,54.1188,54.1284,35748.0
2019-09-30 15:45:00,56.23,56.31,55.92,56.01,94280.0,54.1381,54.2151,53.8396,53.9262,94280.0
2019-09-30 15:50:00,56.01,56.14,55.85,55.85,58339.0,53.9262,54.0514,53.7722,53.7722,58339.0
2019-09-30 15:55:00,55.86,55.94,55.62,55.63,114296.0,53.7818,53.8588,53.5507,53.5604,114296.0
2019-10-01 09:30:00,56.42,57.06,56.37,57.02,107250.0,54.321,54.9372,54.2728,54.8987,107250.0
2019-10-01 09:35:00,57.05,57.12,56.88,57.0,79225.0,54.9275,54.9949,54.7639,54.8794,79225.0
2019-10-01 09:40:00,56.99,57.57,56.98,57.57,133673.0,54.8698,55.4282,54.8602,55.4282,133673.0
2019-10-01 09:45:00,57.57,57.81,57.57,57.76,77623.0,55.4282,55.6593,55.4282,55.6111,77623.0
2019-10-01 09:50:00,57.76,57.78,57.5,57.66,66814.0,55.6111,55.6304,55.3608,55.5149,66814.0
2019-10-01 09:55:00,57.64,57.8,57.45,57.46,66785.0,55.4956,55.6496,55.3127,55.3223,66785.0
2019-10-01 10:00:00,57.4,57.4,56.36,56.41,162938.0,55.2645,55.2645,54.2632,54.3114,162938.0
2019-10-01 10:05:00,56.33,56.42,55.97,56.05,81616.0,54.2343,54.321,53.8877,53.9648,81616.0
2019-10-01 10:10:00,56.01,56.04,55.63,55.72,141315.0,53.9262,53.9551,53.5604,53.647,141315.0
2019-10-01 10:15:00,55.71,56.18,55.67,56.12,56811.0,53.6374,54.0899,53.5989,54.0321,56811.0
2019-10-01 10:20:00,56.03,56.1,55.82,55.96,62604.0,53.9455,54.0129,53.7433,53.8781,62604.0
2019-10-01 10:25:00,55.95,56.01,55.57,56.01,51885.0,53.8685,53.9262,53.5026,53.9262,51885.0
2019-10-01 10:30:00,55.97,56.05,55.84,56.03,52724.0,53.8877,53.9648,53.7626,53.9455,52724.0
2019-10-01 10:35:00,56.0,56.08,55.77,55.8,18291.0,53.9166,53.9936,53.6952,53.7241,18291.0
2019-10-01 10:40:00,55.87,55.89,55.57,55.64,25326.0,53.7914,53.8107,53.5026,53.57,25326.0
2019-10-01 10:45:00,55.67,55.89,55.37,55.4,80469.0,53.5989,53.8107,53.31,53.3389,80469.0
2019-10-01 10:50:00,55.37,55.59,55.33,55.57,48233.0,53.31,53.5219,53.2715,53.5026,48233.0
2019-10-01 10:55:00,55.51,55.58,55.32,55.42,20949.0,53.4448,53.5122,53.2619,53.3582,20949.0
2019-10-01 11:00:00,55.35,55.53,55.23,55.42,62805.0,53.2908,53.4641,53.1753,53.3582,62805.0
2019-10-01 11:05:00,55.45,55.62,55.34,55.62,45340.0,53.3871,53.5507,53.2812,53.5507,45340.0
2019-10-01 11:10:00,55.61,55.63,55.24,55.28,28274.0,53.5411,53.5604,53.1849,53.2234,28274.0
2019-10-01 11:15:00,55.26,55.42,55.1,55.42,39552.0,53.2041,53.3582,53.0501,53.3582,39552.0
2019-10-01 11:20:00,55.37,55.62,55.29,55.55,34164.0,53.31,53.5507,53.233,53.4834,34164.0
2019-10-01 11:25:00,55.53,55.62,55.37,55.58,31112.0,53.4641,53.5507,53.31,53.5122,31112.0
2019-10-01 11:30:00,55.57,55.67,55.51,55.6,36361.0,53.5026,53.5989,53.4448,53.5315,36361.0
2019-10-01 11:35:00,55.6,55.78,55.43,55.53,47156.0,53.5315,53.7048,53.3678,53.4641,47156.0
2019-10-01 11:40:00,55.49,55.49,55.02,55.21,62157.0,53.4256,53.4256,52.9731,53.156,62157.0
2019-10-01 11:45:00,55.21,55.29,54.87,54.88,94016.0,53.156,53.233,52.8287,52.8383,94016.0
2019-10-01 11:50:00,54.86,55.03,54.81,54.83,25091.0,52.819,52.9827,52.7709,52.7901,25091.0
2019-10-01 11:55:00,54.8,55.0,54.73,54.97,46270.0,52.7613,52.9538,52.6939,52.9249,46270.0
2019-10-01 12:00:00,54.95,54.95,54.54,54.55,58355.0,52.9057,52.9057,52.5109,52.5206,58355.0
2019-10-01 12:05:00,54.58,54.68,54.47,54.51,53380.0,52.5494,52.6457,52.4435,52.482,53380.0
2019-10-01 12:10:00,54.52,54.52,54.1,54.13,59962.0,52.4917,52.4917,52.0873,52.1162,59962.0
2019-10-01 12:15:00,54.13,54.46,54.06,54.41,46961.0,52.1162,52.4339,52.0488,52.3858,46961.0
2019-10-01 12:20:00,54.4,54.53,54.14,54.2,108822.0,52.3761,52.5013,52.1258,52.1836,108822.0
2019-10-01 12:25:00,54.22,54.36,54.04,54.11,39872.0,52.2028,52.3376,52.0295,52.0969,39872.0
2019-10-01 12:30:00,54.12,54.29,54.06,54.22,45019.0,52.1066,52.2702,52.0488,52.2028,45019.0
2019-10-01 12:35:00,54.21,54.36,54.11,54.15,32128.0,52.1932,52.3376,52.0969,52.1354,32128.0
2019-10-01 12:40:00,54.14,54.41,54.13,54.36,26346.0,52.1258,52.3858,52.1162,52.3376,26346.0
2019-10-01 12:45:00,54.36,54.4,54.21,54.3,31386.0,52.3376,52.3761,52.1932,52.2799,31386.0
2019-10-01 12:50:00,54.3,54.36,54.08,54.09,34814.0,52.2799,52.3376,52.068,52.0777,34814.0
2019-10-01 12:55:00,54.08,54.1,53.86,53.86,48066.0,52.068,52.0873,51.8562,51.8562,48066.0
2019-10-01 13:00:00,53.85,53.87,53.67,53.72,34025.0,51.8466,51.8659,51.6733,51.7214,34025.0
2019-10-01 13:05:00,53.7,53.71,53.5,53.56,83933.0,51.7022,51.7118,51.5096,51.5674,83933.0
2019-10-01 13:10:00,53.59,53.63,53.34,53.37,45464.0,51.5963,51.6348,51.3556,51.3845,45464.0
2019-10-01 13:15:00,53.36,53.39,53.19,53.2,36027.0,51.3748,51.4037,51.2112,51.2208,36027.0
2019-10-01 13:20:00,53.23,53.3,52.94,53.04,67560.0,51.2497,51.3171,50.9705,51.0667,67560.0
2019-10-01 13:25:00,53.05,53.24,53.04,53.05,52847.0,51.0764,51.2593,51.0667,51.0764,52847.0
2019-10-01 13:30:00,53.05,53.12,52.67,52.77,61773.0,51.0764,51.1438,50.7105,50.8068,61773.0
2019-10-01 13:35:00,52.78,52.88,52.64,52.73,41428.0,50.8164,50.9127,50.6816,50.7683,41428.0
2019-10-01 13:40:00,52.73,52.78,52.64,52.7,45910.0,50.7683,50.8164,50.6816,50.7394,45910.0
2019-10-01 13:45:00,52.69,52.75,52.55,52.7,66815.0,50.7298,50.7875,50.595,50.7394,66815.0
2019-10-01 13:50:00,52.73,52.74,52.48,52.5,40887.0,50.7683,50.7779,50.5276,50.5468,40887.0
2019-10-01 13:55:00,52.48,52.51,52.34,52.34,49165.0,50.5276,50.5565,50.3928,50.3928,49165.0
2019-10-01 14:00:00,52.33,52.52,52.19,52.39,103259.0,50.3831,50.5661,50.2484,50.4409,103259.0
2019-10-01 14:05:00,52.44,52.44,52.09,52.12,42471.0,50.4891,50.4891,50.1521,50.181,42471.0
2019-10-01 14:10:00,52.12,52.46,52.01,52.42,79043.0,50.181,50.5083,50.0751,50.4698,79043.0
2019-10-01 14:15:00,52.43,52.43,52.23,52.37,43786.0,50.4794,50.4794,50.2869,50.4217,43786.0
2019-10-01 14:20:00,52.4,52.43,52.26,52.32,47167.0,50.4505,50.4794,50.3158,50.3735,47167.0
2019-10-01 14:25:00,52.32,52.42,52.23,52.42,38710.0,50.3735,50.4698,50.2869,50.4698,38710.0
2019-10-01 14:30:00,52.45,52.74,52.44,52.73,87505.0,50.4987,50.7779,50.4891,50.7683,87505.0
2019-10-01 14:35:00,52.73,52.78,52.52,52.66,55680.0,50.7683,50.8164,50.5661,50.7009,55680.0
2019-10-01 14:40:00,52.63,52.77,52.63,52.69,55531.0,50.672,50.8068,50.672,50.7298,55531.0
2019-10-01 14:45:00,52.69,52.91,52.69,52.74,83783.0,50.7298,50.9416,50.7298,50.7779,83783.0
2019-10-01 14:50:00,52.75,52.77,52.64,52.72,31524.0,50.7875,50.8068,50.6816,50.7586,31524.0
2019-10-01 14:55:00,52.7,52.73,52.64,52.7,18111.0,50.7394,50.7683,50.6816,50.7394,18111.0
2019-10-01 15:00:00,52.72,52.74,52.57,52.59,20277.0,50.7586,50.7779,50.6142,50.6335,20277.0
2019-10-01 15:05:00,52.59,52.88,52.46,52.8,40989.0,50.6335,50.9127,50.5083,50.8357,40989.0
2019-10-01 15:10:00,52.75,52.75,52.42,52.51,22655.0,50.7875,50.7875,50.4698,50.5565,22655.0
2019-10-01 15:15:00,52.48,52.63,52.44,52.51,21810.0,50.5276,50.672,50.4891,50.5565,21810.0
2019-10-01 15:20:00,52.49,52.73,52.46,52.7,30519.0,50.5372,50.7683,50.5083,50.7394,30519.0
2019-10-01 15:25:00,52.67,52.85,52.56,52.68,35294.0,50.7105,50.8838,50.6046,50.7201,35294.0
2019-10-01 15:30:00,52.66,52.66,52.48,52.57,37545.0,50.7009,50.7009,50.5276,50.6142,37545.0
2019-10-01 15:35:00,52.54,52.6,52.34,52.42,42586.0,50.5853,50.6431,50.3928,50.4698,42586.0
2019-10-01 15:40:00,52.41,52.65,52.23,52.65,52000.0,50.4602,50.6912,50.2869,50.6912,52000.0
2019-10-01 15:45:00,52.62,52.67,52.35,52.42,121961.0,50.6624,50.7105,50.4024,50.4698,121961.0
2019-10-01 15:50:00,52.41,52.55,52.34,52.55,91936.0,50.4602,50.595,50.3928,50.595,91936.0
2019-10-01 15:55:00,52.52,52.61,52.33,52.36,149467.0,50.5661,50.6527,50.3831,50.412,149467.0
2019-10-02 09:30:00,51.52,51.52,50.76,50.79,239553.0,49.6033,49.6033,48.8716,48.9004,239553.0
2019-10-02 09:35:00,50.78,51.02,50.5,50.69,178777.0,48.8908,49.1219,48.6212,48.8042,178777.0
2019-10-02 09:40:00,50.63,50.77,50.4,50.66,120538.0,48.7464,48.8812,48.5249,48.7753,120538.0
2019-10-02 09:45:00,50.66,50.72,50.41,50.42,80457.0,48.7753,48.833,48.5346,48.5442,80457.0
2019-10-02 09:50:00,50.4,50.46,50.1,50.19,144045.0,48.5249,48.5827,48.2361,48.3228,144045.0
2019-10-02 09:55:00,50.23,50.26,49.99,50.26,115877.0,48.3613,48.3902,48.1302,48.3902,115877.0
2019-10-02 10:00:00,50.21,50.33,50.0,50.29,105183.0,48.342,48.4576,48.1398,48.419,105183.0
2019-10-02 10:05:00,50.28,51.08,50.27,50.91,151213.0,48.4094,49.1797,48.3998,49.016,151213.0
2019-10-02 10:10:00,50.9,51.2,50.82,51.1,73303.0,49.0063,49.2952,48.9293,49.1989,73303.0
2019-10-02 10:15:00,51.07,51.36,51.05,51.36,53114.0,49.17,49.4492,49.1508,49.4492,53114.0
2019-10-02 10:20:00,51.3,51.48,51.0,51.02,120970.0,49.3915,49.5648,49.1026,49.1219,120970.0
2019-10-02 10:25:00,50.97,51.07,50.85,50.87,37526.0,49.0737,49.17,48.9582,48.9775,37526.0
2019-10-02 10:30:00,50.83,50.83,50.13,50.24,92753.0,48.939,48.939,48.265,48.3709,92753.0
2019-10-02 10:35:00,50.21,50.52,50.21,50.46,82483.0,48.342,48.6405,48.342,48.5827,82483.0
2019-10-02 10:40:00,50.42,50.8,50.38,50.73,92798.0,48.5442,48.9101,48.5057,48.8427,92798.0
2019-10-02 10:45:00,50.68,50.75,50.39,50.45,51125.0,48.7945,48.8619,48.5153,48.5731,51125.0
2019-10-02 10:50:00,50.41,50.77,50.29,50.76,39714.0,48.5346,48.8812,48.419,48.8716,39714.0
2019-10-02 10:55:00,50.76,50.9,50.59,50.7,87630.0,48.8716,49.0063,48.7079,48.8138,87630.0
2019-10-02 11:00:00,50.66,51.12,50.61,50.97,75545.0,48.7753,49.2182,48.7271,49.0737,75545.0
2019-10-02 11:05:00,50.96,50.96,50.73,50.81,37340.0,49.0641,49.0641,48.8427,48.9197,37340.0
2019-10-02 11:10:00,50.81,50.89,50.68,50.88,27105.0,48.9197,48.9967,48.7945,48.9871,27105.0
2019-10-02 11:15:00,50.9,51.03,50.7,50.99,66445.0,49.0063,49.1315,48.8138,49.093,66445.0
2019-10-02 11:20:00,51.04,51.21,50.69,50.98,44495.0,49.1411,49.3048,48.8042,49.0834,44495.0
2019-10-02 11:25:00,51.06,51.08,50.74,50.83,24517.0,49.1604,49.1797,48.8523,48.939,24517.0
2019-10-02 11:30:00,50.92,50.97,50.5,50.52,78780.0,49.0256,49.0737,48.6212,48.6405,78780.0
2019-10-02 11:35:00,50.56,50.58,50.31,50.43,60568.0,48.679,48.6983,48.4383,48.5538,60568.0
2019-10-02 11:40:00,50.35,50.44,50.3,50.33,31043.0,48.4768,48.5635,48.4287,48.4576,31043.0
2019-10-02 11:45:00,50.34,50.47,50.26,50.29,17697.0,48.4672,48.5923,48.3902,48.419,17697.0
2019-10-02 11:50:00,50.37,50.49,50.26,50.41,29969.0,48.4961,48.6116,48.3902,48.5346,29969.0
2019-10-02 11:55:00,50.4,50.5,50.35,50.46,49282.0,48.5249,48.6212,48.4768,48.5827,49282.0
2019-10-02 12:00:00,50.46,50.46,50.24,50.4,26286.0,48.5827,48.5827,48.3709,48.5249,26286.0
2019-10-02 12:05:00,50.4,50.48,50.37,50.4,106697.0,48.5249,48.602,48.4961,48.5249,106697.0
2019-10-02 12:10:00,50.4,50.42,50.03,50.06,59536.0,48.5249,48.5442,48.1687,48.1976,59536.0
2019-10-02 12:15:00,50.03,50.21,50.01,50.06,34214.0,48.1687,48.342,48.1495,48.1976,34214.0
2019-10-02 12:20:00,50.08,50.09,49.84,50.04,102670.0,48.2169,48.2265,47.9858,48.1783,102670.0
2019-10-02 12:25:00,50.05,50.17,49.95,50.11,22466.0,48.188,48.3035,48.0917,48.2457,22466.0
2019-10-02 12:30:00,50.1,50.17,50.07,50.1,25753.0,48.2361,48.3035,48.2072,48.2361,25753.0
2019-10-02 12:35:00,50.13,50.13,49.92,49.99,34163.0,48.265,48.265,48.0628,48.1302,34163.0
2019-10-02 12:40:00,49.99,50.08,49.76,49.89,69965.0,48.1302,48.2169,47.9088,48.0339,69965.0
2019-10-02 12:45:00,49.85,49.92,49.69,49.83,57107.0,47.9954,48.0628,47.8414,47.9762,57107.0
2019-10-02 12:50:00,49.81,49.91,49.8,49.8,18990.0,47.9569,48.0532,47.9473,47.9473,18990.0
2019-10-02 12:55:00,49.78,50.0,49.74,49.97,43714.0,47.928,48.1398,47.8895,48.1109,43714.0
2019-10-02 13:00:00,49.9,50.25,49.79,50.23,74403.0,48.0436,48.3805,47.9376,48.3613,74403.0
2019-10-02 13:05:00,50.22,50.35,49.99,50.26,59904.0,48.3516,48.4768,48.1302,48.3902,59904.0
2019-10-02 13:10:00,50.28,50.47,50.27,50.4,47989.0,48.4094,48.5923,48.3998,48.5249,47989.0
2019-10-02 13:15:00,50.39,50.43,50.27,50.29,27072.0,48.5153,48.5538,48.3998,48.419,27072.0
2019-10-02 13:20:00,50.3,50.37,50.27,50.34,13267.0,48.4287,48.4961,48.3998,48.4672,13267.0
2019-10-02 13:25:00,50.37,50.52,50.36,50.47,40218.0,48.4961,48.6405,48.4864,48.5923,40218.0
2019-10-02 13:30:00,50.47,50.49,50.25,50.27,20875.0,48.5923,48.6116,48.3805,48.3998,20875.0
2019-10-02 13:35:00,50.33,50.37,50.14,50.26,32600.0,48.4576,48.4961,48.2746,48.3902,32600.0
2019-10-02 13:40:00,50.25,50.28,50.2,50.23,15352.0,48.3805,48.4094,48.3324,48.3613,15352.0
2019-10-02 13:45:00,50.23,50.27,50.03,50.04,23959.0,48.3613,48.3998,48.1687,48.1783,23959.0
2019-10-02 13:50:00,50.01,50.1,50.0,50.06,28506.0,48.1495,48.2361,48.1398,48.1976,28506.0
2019-10-02 13:55:00,50.08,50.21,50.08,50.18,18881.0,48.2169,48.342,48.2169,48.3131,18881.0
2019-10-02 14:00:00,50.11,50.3,49.98,50.27,32864.0,48.2457,48.4287,48.1206,48.3998,32864.0
2019-10-02 14:05:00,50.25,50.25,50.08,50.16,25482.0,48.3805,48.3805,48.2169,48.2939,25482.0
2019-10-02 14:10:00,50.17,50.2,50.07,50.16,27479.0,48.3035,48.3324,48.2072,48.2939,27479.0
2019-10-02 14:15:00,50.17,50.4,50.17,50.4,43049.0,48.3035,48.5249,48.3035,48.5249,43049.0
2019-10-02 14:20:00,50.4,50.64,50.4,50.62,55335.0,48.5249,48.756,48.5249,48.7368,55335.0
2019-10-02 14:25:00,50.62,50.65,50.48,50.51,42783.0,48.7368,48.7656,48.602,48.6309,42783.0
2019-10-02 14:30:00,50.52,50.7,50.5,50.7,45865.0,48.6405,48.8138,48.6212,48.8138,45865.0
2019-10-02 14:35:00,50.72,50.74,50.59,50.73,25248.0,48.833,48.8523,48.7079,48.8427,25248.0
2019-10-02 14:40:00,50.75,50.78,50.64,50.72,25592.0,48.8619,48.8908,48.756,48.833,25592.0
2019-10-02 14:45:00,50.73,50.92,50.68,50.73,79221.0,48.8427,49.0256,48.7945,48.8427,79221.0
2019-10-02 14:50:00,50.72,50.83,50.66,50.69,46088.0,48.833,48.939,48.7753,48.8042,46088.0
2019-10-02 14:55:00,50.73,50.81,50.69,50.78,21624.0,48.8427,48.9197,48.8042,48.8908,21624.0
2019-10-02 15:00:00,50.79,50.84,50.63,50.65,31778.0,48.9004,48.9486,48.7464,48.7656,31778.0
2019-10-02 15:05:00,50.63,50.76,50.6,50.65,49752.0,48.7464,48.8716,48.7175,48.7656,49752.0
2019-10-02 15:10:00,50.64,51.12,50.63,50.92,103509.0,48.756,49.2182,48.7464,49.0256,103509.0
2019-10-02 15:15:00,50.92,51.01,50.78,50.94,31926.0,49.0256,49.1123,48.8908,49.0449,31926.0
2019-10-02 15:20:00,50.95,51.13,50.94,51.03,62304.0,49.0545,49.2278,49.0449,49.1315,62304.0
2019-10-02 15:25:00,51.03,51.07,50.92,50.93,43787.0,49.1315,49.17,49.0256,49.0352,43787.0
2019-10-02 15:30:00,50.92,51.18,50.84,51.15,58811.0,49.0256,49.2759,48.9486,49.247,58811.0
2019-10-02 15:35:00,51.11,51.16,51.02,51.03,42545.0,49.2085,49.2567,49.1219,49.1315,42545.0
2019-10-02 15:40:00,51.06,51.11,50.95,51.04,36642.0,49.1604,49.2085,49.0545,49.1411,36642.0
2019-10-02 15:45:00,51.03,51.06,50.78,50.81,44524.0,49.1315,49.1604,48.8908,48.9197,44524.0
2019-10-02 15:50:00,50.76,50.98,50.67,50.96,62339.0,48.8716,49.0834,48.7849,49.0641,62339.0
2019-10-02 15:55:00,50.93,51.13,50.85,51.12,188766.0,49.0352,49.2278,48.9582,49.2182,188766.0
2019-10-03 09:30:00,50.6,50.87,50.16,50.69,141692.0,48.7175,48.9775,48.2939,48.8042,141692.0
2019-10-03 09:35:00,50.67,50.85,50.31,50.35,66935.0,48.7849,48.9582,48.4383,48.4768,66935.0
2019-10-03 09:40:00,50.35,50.51,50.24,50.39,85552.0,48.4768,48.6309,48.3709,48.5153,85552.0
2019-10-03 09:45:00,50.42,50.9,50.42,50.8,126631.0,48.5442,49.0063,48.5442,48.9101,126631.0
2019-10-03 09:50:00,50.8,50.87,50.42,50.6,56401.0,48.9101,48.9775,48.5442,48.7175,56401.0
2019-10-03 09:55:00,50.52,50.67,50.45,50.49,26181.0,48.6405,48.7849,48.5731,48.6116,26181.0
2019-10-03 10:00:00,50.46,50.48,48.93,49.09,335412.0,48.5827,48.602,47.1096,47.2637,335412.0
2019-10-03 10:05:00,49.09,49.16,48.75,49.03,125789.0,47.2637,47.3311,46.9363,47.2059,125789.0
2019-10-03 10:10:00,49.01,49.36,48.74,49.29,150378.0,47.1867,47.5236,46.9267,47.4562,150378.0
2019-10-03 10:15:00,49.26,49.68,49.06,49.65,85968.0,47.4274,47.8317,47.2348,47.8029,85968.0
2019-10-03 10:20:00,49.62,49.8,49.43,49.64,79810.0,47.774,47.9473,47.591,47.7932,79810.0
2019-10-03 10:25:00,49.66,50.17,49.48,49.87,200210.0,47.8125,48.3035,47.6392,48.0147,200210.0
2019-10-03 10:30:00,49.88,49.94,49.63,49.89,54172.0,48.0243,48.0821,47.7836,48.0339,54172.0
2019-10-03 10:35:00,49.85,50.27,49.74,50.0,83105.0,47.9954,48.3998,47.8895,48.1398,83105.0
2019-10-03 10:40:00,50.01,50.07,49.67,49.7,42096.0,48.1495,48.2072,47.8221,47.851,42096.0
2019-10-03 10:45:00,49.68,49.93,49.47,49.49,54327.0,47.8317,48.0724,47.6295,47.6488,54327.0
2019-10-03 10:50:00,49.56,49.58,49.26,49.39,34549.0,47.7162,47.7355,47.4274,47.5525,34549.0
2019-10-03 10:55:00,49.39,50.15,49.33,50.07,59206.0,47.5525,48.2843,47.4948,48.2072,59206.0
2019-10-03 11:00:00,50.05,50.76,49.92,50.6,144744.0,48.188,48.8716,48.0628,48.7175,144744.0
2019-10-03 11:05:00,50.61,51.04,50.5,50.92,120246.0,48.7271,49.1411,48.6212,49.0256,120246.0
2019-10-03 11:10:00,50.91,51.11,50.66,50.99,87086.0,49.016,49.2085,48.7753,49.093,87086.0
2019-10-03 11:15:00,51.02,51.35,50.92,51.15,118171.0,49.1219,49.4396,49.0256,49.247,118171.0
2019-10-03 11:20:00,51.13,51.15,50.81,50.83,51945.0,49.2278,49.247,48.9197,48.939,51945.0
2019-10-03 11:25:00,50.85,50.91,50.62,50.68,47243.0,48.9582,49.016,48.7368,48.7945,47243.0
2019-10-03 11:30:00,50.69,50.74,50.32,50.32,50223.0,48.8042,48.8523,48.4479,48.4479,50223.0
2019-10-03 11:35:00,50.32,50.47,49.95,49.97,67513.0,48.4479,48.5923,48.0917,48.1109,67513.0
2019-10-03 11:40:00,49.93,50.19,49.92,50.19,38265.0,48.0724,48.3228,48.0628,48.3228,38265.0
2019-10-03 11:45:00,50.23,50.24,49.82,49.9,42970.0,48.3613,48.3709,47.9665,48.0436,42970.0
2019-10-03 11:50:00,49.94,50.07,49.9,49.99,17597.0,48.0821,48.2072,48.0436,48.1302,17597.0
2019-10-03 11:55:00,49.95,50.1,49.89,50.06,28104.0,48.0917,48.2361,48.0339,48.1976,28104.0
2019-10-03 12:00:00,50.05,50.26,50.01,50.03,33815.0,48.188,48.3902,48.1495,48.1687,33815.0
2019-10-03 12:05:00,50.1,50.49,50.07,50.24,60842.0,48.2361,48.6116,48.2072,48.3709,60842.0
2019-10-03 12:10:00,50.35,50.59,50.33,50.55,49173.0,48.4768,48.7079,48.4576,48.6694,49173.0
2019-10-03 12:15:00,50.55,50.57,50.06,50.06,47867.0,48.6694,48.6886,48.1976,48.1976,47867.0
2019-10-03 12:20:00,50.06,50.14,50.01,50.1,12457.0,48.1976,48.2746,48.1495,48.2361,12457.0
2019-10-03 12:25:00,50.1,50.72,50.1,50.66,56448.0,48.2361,48.833,48.2361,48.7753,56448.0
2019-10-03 12:30:00,50.63,50.95,50.61,50.78,49532.0,48.7464,49.0545,48.7271,48.8908,49532.0
2019-10-03 12:35:00,50.77,50.98,50.69,50.96,26144.0,48.8812,49.0834,48.8042,49.0641,26144.0
2019-10-03 12:40:00,50.92,51.0,50.87,50.96,16375.0,49.0256,49.1026,48.9775,49.0641,16375.0
2019-10-03 12:45:00,50.97,51.23,50.91,51.11,36966.0,49.0737,49.3241,49.016,49.2085,36966.0
2019-10-03 12:50:00,51.12,51.17,50.95,51.0,25275.0,49.2182,49.2663,49.0545,49.1026,25275.0
2019-10-03 12:55:00,51.05,51.12,50.89,51.01,31763.0,49.1508,49.2182,48.9967,49.1123,31763.0
2019-10-03 13:00:00,51.01,51.05,50.86,50.9,20214.0,49.1123,49.1508,48.9678,49.0063,20214.0
2019-10-03 13:05:00,50.87,51.03,50.86,50.91,14334.0,48.9775,49.1315,48.9678,49.016,14334.0
2019-10-03 13:10:00,50.92,51.11,50.92,51.06,29466.0,49.0256,49.2085,49.0256,49.1604,29466.0
2019-10-03 13:15:00,51.02,51.18,51.01,51.14,30042.0,49.1219,49.2759,49.1123,49.2374,30042.0
2019-10-03 13:20:00,51.13,51.33,51.07,51.32,46405.0,49.2278,49.4204,49.17,49.4107,46405.0
2019-10-03 13:25:00,51.32,51.32,51.22,51.26,27124.0,49.4107,49.4107,49.3144,49.353,27124.0
2019-10-03 13:30:00,51.29,51.31,51.24,51.27,19224.0,49.3818,49.4011,49.3337,49.3626,19224.0
2019-10-03 13:35:00,51.25,51.26,51.09,51.14,28949.0,49.3433,49.353,49.1893,49.2374,28949.0
2019-10-03 13:40:00,51.17,51.55,51.17,51.45,100027.0,49.2663,49.6322,49.2663,49.5359,100027.0
2019-10-03 13:45:00,51.47,51.74,51.44,51.64,53820.0,49.5551,49.8151,49.5263,49.7188,53820.0
2019-10-03 13:50:00,51.67,51.68,51.51,51.51,39910.0,49.7477,49.7573,49.5937,49.5937,39910.0
2019-10-03 13:55:00,51.5,51.56,51.43,51.46,14794.0,49.584,49.6418,49.5166,49.5455,14794.0
2019-10-03 14:00:00,51.45,51.45,51.29,51.35,15194.0,49.5359,49.5359,49.3818,49.4396,15194.0
2019-10-03 14:05:00,51.35,51.39,51.27,51.31,32179.0,49.4396,49.4781,49.3626,49.4011,32179.0
2019-10-03 14:10:00,51.32,51.45,51.3,51.45,31804.0,49.4107,49.5359,49.3915,49.5359,31804.0
2019-10-03 14:15:00,51.46,51.61,51.46,51.6,37314.0,49.5455,49.6899,49.5455,49.6803,37314.0
2019-10-03 14:20:00,51.58,51.79,51.58,51.77,99782.0,49.661,49.8632,49.661,49.844,99782.0
2019-10-03 14:25:00,51.75,51.83,51.67,51.77,39435.0,49.8247,49.9017,49.7477,49.844,39435.0
2019-10-03 14:30:00,51.79,51.85,51.68,51.85,45988.0,49.8632,49.921,49.7573,49.921,45988.0
2019-10-03 14:35:00,51.86,51.87,51.58,51.6,27089.0,49.9306,49.9403,49.661,49.6803,27089.0
2019-10-03 14:40:00,51.6,51.66,51.57,51.62,16912.0,49.6803,49.7381,49.6514,49.6996,16912.0
2019-10-03 14:45:00,51.63,51.69,51.58,51.58,21490.0,49.7092,49.767,49.661,49.661,21490.0
2019-10-03 14:50:00,51.65,51.72,51.46,51.47,25309.0,49.7284,49.7958,49.5455,49.5551,25309.0
2019-10-03 14:55:00,51.46,51.56,51.45,51.52,26633.0,49.5455,49.6418,49.5359,49.6033,26633.0
2019-10-03 15:00:00,51.53,51.6,51.4,51.41,28415.0,49.6129,49.6803,49.4877,49.4974,28415.0
2019-10-03 15:05:00,51.4,51.47,51.33,51.4,34846.0,49.4877,49.5551,49.4204,49.4877,34846.0
2019-10-03 15:10:00,51.4,51.42,51.33,51.39,15615.0,49.4877,49.507,49.4204,49.4781,15615.0
2019-10-03 15:15:00,51.36,51.38,51.19,51.28,53989.0,49.4492,49.4685,49.2856,49.3722,53989.0
2019-10-03 15:20:00,51.28,51.35,51.24,51.24,14010.0,49.3722,49.4396,49.3337,49.3337,14010.0
2019-10-03 15:25:00,51.27,51.29,51.14,51.28,21261.0,49.3626,49.3818,49.2374,49.3722,21261.0
2019-10-03 15:30:00,51.29,51.3,51.03,51.03,55295.0,49.3818,49.3915,49.1315,49.1315,55295.0
2019-10-03 15:35:00,51.04,51.22,51.03,51.2,42830.0,49.1411,49.3144,49.1315,49.2952,42830.0
2019-10-03 15:40:00,51.2,51.34,51.17,51.24,28866.0,49.2952,49.43,49.2663,49.3337,28866.0
2019-10-03 15:45:00,51.24,51.32,51.09,51.1,27485.0,49.3337,49.4107,49.1893,49.1989,27485.0
2019-10-03 15:50:00,51.08,51.36,51.02,51.32,60770.0,49.1797,49.4492,49.1219,49.4107,60770.0
2019-10-03 15:55:00,51.33,51.7,51.33,51.66,129340.0,49.4204,49.7766,49.4204,49.7381,129340.0
2019-10-04 09:30:00,51.94,52.45,51.88,52.42,140740.0,50.0077,50.4987,49.9499,50.4698,140740.0
2019-10-04 09:35:00,52.47,52.68,52.31,52.32,118614.0,50.5179,50.7201,50.3639,50.3735,118614.0
2019-10-04 09:40:00,52.31,52.34,52.06,52.06,135250.0,50.3639,50.3928,50.1232,50.1232,135250.0
2019-10-04 09:45:00,52.06,52.27,51.97,52.02,77370.0,50.1232,50.3254,50.0365,50.0847,77370.0
2019-10-04 09:50:00,52.04,52.12,51.81,52.06,70596.0,50.1039,50.181,49.8825,50.1232,70596.0
2019-10-04 09:55:00,52.04,52.39,51.95,52.33,78465.0,50.1039,50.4409,50.0173,50.3831,78465.0
2019-10-04 10:00:00,52.33,52.47,52.18,52.35,68795.0,50.3831,50.5179,50.2387,50.4024,68795.0
2019-10-04 10:05:00,52.36,52.39,51.74,51.86,79380.0,50.412,50.4409,49.8151,49.9306,79380.0
2019-10-04 10:10:00,51.86,51.87,51.62,51.84,91036.0,49.9306,49.9403,49.6996,49.9114,91036.0
2019-10-04 10:15:00,51.83,51.89,51.62,51.8,56064.0,49.9017,49.9595,49.6996,49.8729,56064.0
2019-10-04 10:20:00,51.81,51.82,51.67,51.75,24846.0,49.8825,49.8921,49.7477,49.8247,24846.0
2019-10-04 10:25:00,51.71,51.81,51.39,51.39,72889.0,49.7862,49.8825,49.4781,49.4781,72889.0
2019-10-04 10:30:00,51.36,51.42,51.18,51.18,84744.0,49.4492,49.507,49.2759,49.2759,84744.0
2019-10-04 10:35:00,51.2,51.32,51.07,51.13,52760.0,49.2952,49.4107,49.17,49.2278,52760.0
2019-10-04 10:40:00,51.12,51.26,51.05,51.05,23480.0,49.2182,49.353,49.1508,49.1508,23480.0
2019-10-04 10:45:00,51.09,51.16,50.99,51.15,29076.0,49.1893,49.2567,49.093,49.247,29076.0
2019-10-04 10:50:00,51.13,51.42,51.13,51.41,79321.0,49.2278,49.507,49.2278,49.4974,79321.0
2019-10-04 10:55:00,51.39,51.47,51.25,51.25,31525.0,49.4781,49.5551,49.3433,49.3433,31525.0
2019-10-04 11:00:00,51.27,51.38,50.99,51.25,47430.0,49.3626,49.4685,49.093,49.3433,47430.0
2019-10-04 11:05:00,51.28,51.5,51.21,51.25,57780.0,49.3722,49.584,49.3048,49.3433,57780.0
2019-10-04 11:10:00,51.22,51.49,51.15,51.49,48982.0,49.3144,49.5744,49.247,49.5744,48982.0
2019-10-04 11:15:00,51.49,51.63,51.48,51.55,37678.0,49.5744,49.7092,49.5648,49.6322,37678.0
2019-10-04 11:20:00,51.55,51.63,51.4,51.57,30938.0,49.6322,49.7092,49.4877,49.6514,30938.0
2019-10-04 11:25:00,51.55,51.71,51.5,51.65,27996.0,49.6322,49.7862,49.584,49.7284,27996.0
2019-10-04 11:30:00,51.69,51.91,51.65,51.87,51526.0,49.767,49.9788,49.7284,49.9403,51526.0
2019-10-04 11:35:00,51.87,51.91,51.73,51.89,32345.0,49.9403,49.9788,49.8055,49.9595,32345.0
2019-10-04 11:40:00,51.91,52.02,51.75,51.77,69153.0,49.9788,50.0847,49.8247,49.844,69153.0
2019-10-04 11:45:00,51.77,51.94,51.76,51.93,27461.0,49.844,50.0077,49.8344,49.998,27461.0
2019-10-04 11:50:00,51.9,52.02,51.9,51.96,15208.0,49.9691,50.0847,49.9691,50.0269,15208.0
2019-10-04 11:55:00,51.96,52.03,51.91,51.93,23523.0,50.0269,50.0943,49.9788,49.998,23523.0
2019-10-04 12:00:00,51.96,52.05,51.92,51.99,14387.0,50.0269,50.1136,49.9884,50.0558,14387.0
2019-10-04 12:05:00,52.01,52.11,51.98,52.09,20480.0,50.0751,50.1713,50.0462,50.1521,20480.0
2019-10-04 12:10:00,52.04,52.15,51.98,51.99,23815.0,50.1039,50.2098,50.0462,50.0558,23815.0
2019-10-04 12:15:00,52.0,52.0,51.88,51.89,17739.0,50.0654,50.0654,49.9499,49.9595,17739.0
2019-10-04 12:20:00,51.88,51.97,51.81,51.97,15222.0,49.9499,50.0365,49.8825,50.0365,15222.0
2019-10-04 12:25:00,52.0,52.15,52.0,52.07,17504.0,50.0654,50.2098,50.0654,50.1328,17504.0
2019-10-04 12:30:00,52.08,52.18,52.07,52.11,12248.0,50.1424,50.2387,50.1328,50.1713,12248.0
2019-10-04 12:35:00,52.12,52.21,52.12,52.17,33309.0,50.181,50.2676,50.181,50.2291,33309.0
2019-10-04 12:40:00,52.19,52.23,52.11,52.15,10157.0,50.2484,50.2869,50.1713,50.2098,10157.0
2019-10-04 12:45:00,52.15,52.15,52.01,52.09,10930.0,50.2098,50.2098,50.0751,50.1521,10930.0
2019-10-04 12:50:00,52.09,52.13,52.06,52.07,21198.0,50.1521,50.1906,50.1232,50.1328,21198.0
2019-10-04 12:55:00,52.01,52.05,51.96,52.0,18360.0,50.0751,50.1136,50.0269,50.0654,18360.0
2019-10-04 13:00:00,52.0,52.01,51.86,51.97,13191.0,50.0654,50.0751,49.9306,50.0365,13191.0
2019-10-04 13:05:00,51.97,52.03,51.8,51.83,32184.0,50.0365,50.0943,49.8729,49.9017,32184.0
2019-10-04 13:10:00,51.86,52.11,51.86,52.1,7200.0,49.9306,50.1713,49.9306,50.1617,7200.0
2019-10-04 13:15:00,52.11,52.16,52.04,52.16,6140.0,50.1713,50.2195,50.1039,50.2195,6140.0
2019-10-04 13:20:00,52.14,52.2,52.06,52.07,9345.0,50.2002,50.258,50.1232,50.1328,9345.0
2019-10-04 13:25:00,52.05,52.15,52.04,52.15,11553.0,50.1136,50.2098,50.1039,50.2098,11553.0
2019-10-04 13:30:00,52.15,52.15,52.02,52.11,10323.0,50.2098,50.2098,50.0847,50.1713,10323.0
2019-10-04 13:35:00,52.1,52.15,52.1,52.15,3775.0,50.1617,50.2098,50.1617,50.2098,3775.0
2019-10-04 13:40:00,52.16,52.41,52.16,52.23,46022.0,50.2195,50.4602,50.2195,50.2869,46022.0
2019-10-04 13:45:00,52.25,52.3,52.23,52.24,8524.0,50.3061,50.3543,50.2869,50.2965,8524.0
2019-10-04 13:50:00,52.26,52.3,52.13,52.17,24185.0,50.3158,50.3543,50.1906,50.2291,24185.0
2019-10-04 13:55:00,52.19,52.19,52.09,52.13,7384.0,50.2484,50.2484,50.1521,50.1906,7384.0
2019-10-04 14:00:00,52.17,52.24,52.14,52.17,4833.0,50.2291,50.2965,50.2002,50.2291,4833.0
2019-10-04 14:05:00,52.21,52.23,52.16,52.22,7430.0,50.2676,50.2869,50.2195,50.2772,7430.0
2019-10-04 14:10:00,52.23,52.3,52.23,52.3,19665.0,50.2869,50.3543,50.2869,50.3543,19665.0
2019-10-04 14:15:00,52.3,52.43,52.3,52.37,59321.0,50.3543,50.4794,50.3543,50.4217,59321.0
2019-10-04 14:20:00,52.37,52.41,52.32,52.38,12154.0,50.4217,50.4602,50.3735,50.4313,12154.0
2019-10-04 14:25:00,52.38,52.39,52.34,52.37,7875.0,50.4313,50.4409,50.3928,50.4217,7875.0
2019-10-04 14:30:00,52.39,52.41,52.37,52.38,7451.0,50.4409,50.4602,50.4217,50.4313,7451.0
2019-10-04 14:35:00,52.4,52.57,52.4,52.55,40729.0,50.4505,50.6142,50.4505,50.595,40729.0
2019-10-04 14:40:00,52.54,52.59,52.52,52.54,30963.0,50.5853,50.6335,50.5661,50.5853,30963.0
2019-10-04 14:45:00,52.54,52.55,52.38,52.38,24486.0,50.5853,50.595,50.4313,50.4313,24486.0
2019-10-04 14:50:00,52.38,52.44,52.36,52.39,26032.0,50.4313,50.4891,50.412,50.4409,26032.0
2019-10-04 14:55:00,52.39,52.46,52.38,52.42,10614.0,50.4409,50.5083,50.4313,50.4698,10614.0
2019-10-04 15:00:00,52.44,52.47,52.39,52.44,17621.0,50.4891,50.5179,50.4409,50.4891,17621.0
2019-10-04 15:05:00,52.43,52.57,52.42,52.56,11424.0,50.4794,50.6142,50.4698,50.6046,11424.0
2019-10-04 15:10:00,52.55,52.6,52.47,52.47,10940.0,50.595,50.6431,50.5179,50.5179,10940.0
2019-10-04 15:15:00,52.48,52.51,52.45,52.49,15230.0,50.5276,50.5565,50.4987,50.5372,15230.0
2019-10-04 15:20:00,52.51,52.54,52.48,52.52,8892.0,50.5565,50.5853,50.5276,50.5661,8892.0
2019-10-04 15:25:00,52.55,52.62,52.49,52.53,10371.0,50.595,50.6624,50.5372,50.5757,10371.0
2019-10-04 15:30:00,52.56,52.72,52.52,52.67,22332.0,50.6046,50.7586,50.5661,50.7105,22332.0
2019-10-04 15:35:00,52.66,52.77,52.65,52.77,24041.0,50.7009,50.8068,50.6912,50.8068,24041.0
2019-10-04 15:40:00,52.78,52.81,52.73,52.8,37594.0,50.8164,50.8453,50.7683,50.8357,37594.0
2019-10-04 15:45:00,52.81,52.97,52.81,52.91,42136.0,50.8453,50.9993,50.8453,50.9416,42136.0
2019-10-04 15:50:00,52.94,53.07,52.88,53.06,103810.0,50.9705,51.0956,50.9127,51.086,103810.0
2019-10-04 15:55:00,53.07,53.19,53.06,53.06,66849.0,51.0956,51.2112,51.086,51.086,66849.0
2019-10-07 09:30:00,52.69,52.94,52.6,52.73,78460.0,50.7298,50.9705,50.6431,50.7683,78460.0
2019-10-07 09:35:00,52.66,52.85,52.28,52.35,64714.0,50.7009,50.8838,50.335,50.4024,64714.0
2019-10-07 09:40:00,52.31,52.35,51.99,52.14,94743.0,50.3639,50.4024,50.0558,50.2002,94743.0
2019-10-07 09:45:00,52.09,52.26,52.0,52.2,71621.0,50.1521,50.3158,50.0654,50.258,71621.0
2019-10-07 09:50:00,52.2,52.7,52.17,52.63,83216.0,50.258,50.7394,50.2291,50.672,83216.0
2019-10-07 09:55:00,52.67,52.85,52.65,52.7,46159.0,50.7105,50.8838,50.6912,50.7394,46159.0
2019-10-07 10:00:00,52.72,52.76,52.51,52.64,54267.0,50.7586,50.7971,50.5565,50.6816,54267.0
2019-10-07 10:05:00,52.71,53.04,52.71,52.97,73751.0,50.749,51.0667,50.749,50.9993,73751.0
2019-10-07 10:10:00,52.98,53.09,52.94,52.97,47265.0,51.009,51.1149,50.9705,50.9993,47265.0
2019-10-07 10:15:00,53.0,53.07,52.82,52.82,31023.0,51.0282,51.0956,50.8549,50.8549,31023.0
2019-10-07 10:20:00,52.9,52.99,52.85,52.95,36183.0,50.9319,51.0186,50.8838,50.9801,36183.0
2019-10-07 10:25:00,52.89,53.09,52.82,52.98,48747.0,50.9223,51.1149,50.8549,51.009,48747.0
2019-10-07 10:30:00,52.95,52.97,52.78,52.81,33075.0,50.9801,50.9993,50.8164,50.8453,33075.0
2019-10-07 10:35:00,52.85,52.91,52.71,52.78,14954.0,50.8838,50.9416,50.749,50.8164,14954.0
2019-10-07 10:40:00,52.76,53.11,52.76,53.0,45657.0,50.7971,51.1341,50.7971,51.0282,45657.0
2019-10-07 10:45:00,52.98,53.01,52.83,52.94,25034.0,51.009,51.0378,50.8645,50.9705,25034.0
2019-10-07 10:50:00,53.01,53.23,53.01,53.14,63756.0,51.0378,51.2497,51.0378,51.163,63756.0
2019-10-07 10:55:00,53.18,53.41,53.17,53.29,68731.0,51.2015,51.423,51.1919,51.3074,68731.0
2019-10-07 11:00:00,53.31,53.65,53.3,53.6,65063.0,51.3267,51.654,51.3171,51.6059,65063.0
2019-10-07 11:05:00,53.61,53.76,53.6,53.66,57556.0,51.6155,51.7599,51.6059,51.6637,57556.0
2019-10-07 11:10:00,53.72,53.73,53.36,53.44,47085.0,51.7214,51.7311,51.3748,51.4519,47085.0
2019-10-07 11:15:00,53.43,53.44,53.25,53.35,24495.0,51.4422,51.4519,51.2689,51.3652,24495.0
2019-10-07 11:20:00,53.34,53.39,53.24,53.29,12580.0,51.3556,51.4037,51.2593,51.3074,12580.0
2019-10-07 11:25:00,53.28,53.38,53.19,53.23,14822.0,51.2978,51.3941,51.2112,51.2497,14822.0
2019-10-07 11:30:00,53.19,53.37,53.11,53.33,21184.0,51.2112,51.3845,51.1341,51.3459,21184.0
2019-10-07 11:35:00,53.35,53.36,53.21,53.33,32906.0,51.3652,51.3748,51.2304,51.3459,32906.0
2019-10-07 11:40:00,53.3,53.52,53.24,53.5,27395.0,51.3171,51.5289,51.2593,51.5096,27395.0
2019-10-07 11:45:00,53.54,53.56,53.32,53.34,30349.0,51.5481,51.5674,51.3363,51.3556,30349.0
2019-10-07 11:50:00,53.34,53.39,53.26,53.29,33287.0,51.3556,51.4037,51.2785,51.3074,33287.0
2019-10-07 11:55:00,53.29,53.46,53.26,53.41,44580.0,51.3074,51.4711,51.2785,51.423,44580.0
2019-10-07 12:00:00,53.42,53.46,53.35,53.35,25967.0,51.4326,51.4711,51.3652,51.3652,25967.0
2019-10-07 12:05:00,53.33,53.37,53.28,53.28,4451.0,51.3459,51.3845,51.2978,51.2978,4451.0
2019-10-07 12:10:00,53.23,53.38,53.21,53.38,21509.0,51.2497,51.3941,51.2304,51.3941,21509.0
2019-10-07 12:15:00,53.37,53.51,53.37,53.5,22758.0,51.3845,51.5192,51.3845,51.5096,22758.0
2019-10-07 12:20:00,53.51,53.57,53.49,53.5,25170.0,51.5192,51.577,51.5,51.5096,25170.0
2019-10-07 12:25:00,53.53,53.53,53.42,53.5,19185.0,51.5385,51.5385,51.4326,51.5096,19185.0
2019-10-07 12:30:00,53.48,53.48,53.31,53.34,31019.0,51.4904,51.4904,51.3267,51.3556,31019.0
2019-10-07 12:35:00,53.34,53.4,53.22,53.32,9078.0,51.3556,51.4133,51.24,51.3363,9078.0
2019-10-07 12:40:00,53.31,53.5,53.31,53.48,15042.0,51.3267,51.5096,51.3267,51.4904,15042.0
2019-10-07 12:45:00,53.5,53.59,53.44,53.58,13994.0,51.5096,51.5963,51.4519,51.5866,13994.0
2019-10-07 12:50:00,53.58,53.6,53.46,53.49,10697.0,51.5866,51.6059,51.4711,51.5,10697.0
2019-10-07 12:55:00,53.5,53.58,53.47,53.57,7946.0,51.5096,51.5866,51.4807,51.577,7946.0
2019-10-07 13:00:00,53.54,53.58,53.51,53.54,27415.0,51.5481,51.5866,51.5192,51.5481,27415.0
2019-10-07 13:05:00,53.45,53.46,53.18,53.18,18007.0,51.4615,51.4711,51.2015,51.2015,18007.0
2019-10-07 13:10:00,53.21,53.21,53.04,53.04,36690.0,51.2304,51.2304,51.0667,51.0667,36690.0
2019-10-07 13:15:00,53.03,53.03,52.93,52.99,20980.0,51.0571,51.0571,50.9608,51.0186,20980.0
2019-10-07 13:20:00,52.95,53.16,52.93,53.16,17660.0,50.9801,51.1823,50.9608,51.1823,17660.0
2019-10-07 13:25:00,53.16,53.24,53.16,53.24,18330.0,51.1823,51.2593,51.1823,51.2593,18330.0
2019-10-07 13:30:00,53.23,54.0,53.23,53.83,119132.0,51.2497,51.991,51.2497,51.8273,119132.0
2019-10-07 13:35:00,53.67,54.06,53.64,53.98,69842.0,51.6733,52.0488,51.6444,51.9718,69842.0
2019-10-07 13:40:00,53.96,54.02,53.8,53.85,29503.0,51.9525,52.0103,51.7985,51.8466,29503.0
2019-10-07 13:45:00,53.85,53.94,53.8,53.84,16145.0,51.8466,51.9332,51.7985,51.837,16145.0
2019-10-07 13:50:00,53.84,53.92,53.77,53.81,6050.0,51.837,51.914,51.7696,51.8081,6050.0
2019-10-07 13:55:00,53.85,53.91,53.79,53.9,18540.0,51.8466,51.9044,51.7888,51.8947,18540.0
2019-10-07 14:00:00,53.84,53.84,53.7,53.71,20707.0,51.837,51.837,51.7022,51.7118,20707.0
2019-10-07 14:05:00,53.71,53.71,53.41,53.44,24353.0,51.7118,51.7118,51.423,51.4519,24353.0
2019-10-07 14:10:00,53.39,53.48,53.16,53.2,37117.0,51.4037,51.4904,51.1823,51.2208,37117.0
2019-10-07 14:15:00,53.26,53.35,53.13,53.35,11269.0,51.2785,51.3652,51.1534,51.3652,11269.0
2019-10-07 14:20:00,53.31,53.36,53.2,53.25,14424.0,51.3267,51.3748,51.2208,51.2689,14424.0
2019-10-07 14:25:00,53.32,53.34,53.27,53.31,4060.0,51.3363,51.3556,51.2882,51.3267,4060.0
2019-10-07 14:30:00,53.24,53.26,53.08,53.1,10100.0,51.2593,51.2785,51.1052,51.1245,10100.0
2019-10-07 14:35:00,53.07,53.07,52.93,53.01,17725.0,51.0956,51.0956,50.9608,51.0378,17725.0
2019-10-07 14:40:00,52.93,53.02,52.81,52.95,16365.0,50.9608,51.0475,50.8453,50.9801,16365.0
2019-10-07 14:45:00,52.86,52.96,52.83,52.92,3545.0,50.8934,50.9897,50.8645,50.9512,3545.0
2019-10-07 14:50:00,52.89,52.89,52.59,52.74,19475.0,50.9223,50.9223,50.6335,50.7779,19475.0
2019-10-07 14:55:00,52.8,53.07,52.79,53.07,15787.0,50.8357,51.0956,50.826,51.0956,15787.0
2019-10-07 15:00:00,53.07,53.08,52.92,53.01,9297.0,51.0956,51.1052,50.9512,51.0378,9297.0
2019-10-07 15:05:00,53.02,53.16,53.02,53.16,9823.0,51.0475,51.1823,51.0475,51.1823,9823.0
2019-10-07 15:10:00,53.12,53.25,52.99,53.2,18217.0,51.1438,51.2689,51.0186,51.2208,18217.0
2019-10-07 15:15:00,53.2,53.26,53.17,53.17,22061.0,51.2208,51.2785,51.1919,51.1919,22061.0
2019-10-07 15:20:00,53.1,53.11,52.96,53.03,14859.0,51.1245,51.1341,50.9897,51.0571,14859.0
2019-10-07 15:25:00,53.1,53.25,53.1,53.16,13643.0,51.1245,51.2689,51.1245,51.1823,13643.0
2019-10-07 15:30:00,53.2,53.2,53.01,53.02,23877.0,51.2208,51.2208,51.0378,51.0475,23877.0
2019-10-07 15:35:00,53.07,53.13,53.04,53.1,25269.0,51.0956,51.1534,51.0667,51.1245,25269.0
2019-10-07 15:40:00,53.13,53.15,53.05,53.07,10497.0,51.1534,51.1726,51.0764,51.0956,10497.0
2019-10-07 15:45:00,53.05,53.14,52.91,52.96,55278.0,51.0764,51.163,50.9416,50.9897,55278.0
2019-10-07 15:50:00,52.96,52.98,52.79,52.9,41772.0,50.9897,51.009,50.826,50.9319,41772.0
2019-10-07 15:55:00,52.92,53.1,52.73,52.8,60749.0,50.9512,51.1245,50.7683,50.8357,60749.0
2019-10-08 09:30:00,51.27,51.41,50.86,50.97,177352.0,49.3626,49.4974,48.9678,49.0737,177352.0
2019-10-08 09:35:00,50.94,51.1,50.74,50.82,115755.0,49.0449,49.1989,48.8523,48.9293,115755.0
2019-10-08 09:40:00,50.79,50.93,50.64,50.92,69564.0,48.9004,49.0352,48.756,49.0256,69564.0
2019-10-08 09:45:00,50.91,51.01,50.63,50.63,50519.0,49.016,49.1123,48.7464,48.7464,50519.0
2019-10-08 09:50:00,50.67,50.67,50.38,50.45,83887.0,48.7849,48.7849,48.5057,48.5731,83887.0
2019-10-08 09:55:00,50.42,50.54,50.38,50.45,32808.0,48.5442,48.6597,48.5057,48.5731,32808.0
2019-10-08 10:00:00,50.45,50.57,49.86,50.04,125557.0,48.5731,48.6886,48.005,48.1783,125557.0
2019-10-08 10:05:00,50.05,50.37,49.86,50.31,79313.0,48.188,48.4961,48.005,48.4383,79313.0
2019-10-08 10:10:00,50.34,50.64,50.31,50.59,63670.0,48.4672,48.756,48.4383,48.7079,63670.0
2019-10-08 10:15:00,50.61,50.79,50.36,50.71,58191.0,48.7271,48.9004,48.4864,48.8234,58191.0
2019-10-08 10:20:00,50.61,50.71,50.52,50.65,31875.0,48.7271,48.8234,48.6405,48.7656,31875.0
2019-10-08 10:25:00,50.6,50.67,50.29,50.39,57976.0,48.7175,48.7849,48.419,48.5153,57976.0
2019-10-08 10:30:00,50.31,50.66,50.1,50.16,54653.0,48.4383,48.7753,48.2361,48.2939,54653.0
2019-10-08 10:35:00,50.13,50.39,49.98,50.37,54442.0,48.265,48.5153,48.1206,48.4961,54442.0
2019-10-08 10:40:00,50.4,50.53,50.21,50.29,44235.0,48.5249,48.6501,48.342,48.419,44235.0
2019-10-08 10:45:00,50.31,50.41,50.19,50.29,46032.0,48.4383,48.5346,48.3228,48.419,46032.0
2019-10-08 10:50:00,50.24,50.56,50.2,50.54,31728.0,48.3709,48.679,48.3324,48.6597,31728.0
2019-10-08 10:55:00,50.56,50.93,50.56,50.87,69813.0,48.679,49.0352,48.679,48.9775,69813.0
2019-10-08 11:00:00,50.86,50.89,50.55,50.71,47130.0,48.9678,48.9967,48.6694,48.8234,47130.0
2019-10-08 11:05:00,50.8,50.84,50.68,50.69,14179.0,48.9101,48.9486,48.7945,48.8042,14179.0
2019-10-08 11:10:00,50.7,50.9,50.67,50.78,38811.0,48.8138,49.0063,48.7849,48.8908,38811.0
2019-10-08 11:15:00,50.8,51.04,50.74,50.75,40954.0,48.9101,49.1411,48.8523,48.8619,40954.0
2019-10-08 11:20:00,50.76,50.76,50.43,50.62,38910.0,48.8716,48.8716,48.5538,48.7368,38910.0
2019-10-08 11:25:00,50.67,50.67,50.23,50.34,25720.0,48.7849,48.7849,48.3613,48.4672,25720.0
2019-10-08 11:30:00,50.33,50.39,49.95,49.99,54503.0,48.4576,48.5153,48.0917,48.1302,54503.0
2019-10-08 11:35:00,49.98,50.26,49.94,50.08,73258.0,48.1206,48.3902,48.0821,48.2169,73258.0
2019-10-08 11:40:00,50.11,50.25,50.04,50.13,17282.0,48.2457,48.3805,48.1783,48.265,17282.0
2019-10-08 11:45:00,50.15,50.26,49.97,50.07,30215.0,48.2843,48.3902,48.1109,48.2072,30215.0
2019-10-08 11:50:00,50.07,50.51,50.07,50.49,34533.0,48.2072,48.6309,48.2072,48.6116,34533.0
2019-10-08 11:55:00,50.47,50.62,50.37,50.5,31102.0,48.5923,48.7368,48.4961,48.6212,31102.0
2019-10-08 12:00:00,50.51,50.6,50.35,50.37,24323.0,48.6309,48.7175,48.4768,48.4961,24323.0
2019-10-08 12:05:00,50.34,50.36,50.24,50.25,17745.0,48.4672,48.4864,48.3709,48.3805,17745.0
2019-10-08 12:10:00,50.26,50.35,50.24,50.31,5328.0,48.3902,48.4768,48.3709,48.4383,5328.0
2019-10-08 12:15:00,50.31,50.38,50.23,50.31,16547.0,48.4383,48.5057,48.3613,48.4383,16547.0
2019-10-08 12:20:00,50.29,50.67,50.29,50.66,55237.0,48.419,48.7849,48.419,48.7753,55237.0
2019-10-08 12:25:00,50.66,50.78,50.6,50.61,39405.0,48.7753,48.8908,48.7175,48.7271,39405.0
2019-10-08 12:30:00,50.6,50.61,50.42,50.45,24654.0,48.7175,48.7271,48.5442,48.5731,24654.0
2019-10-08 12:35:00,50.47,50.48,50.3,50.4,21672.0,48.5923,48.602,48.4287,48.5249,21672.0
2019-10-08 12:40:00,50.38,50.7,50.38,50.67,16131.0,48.5057,48.8138,48.5057,48.7849,16131.0
2019-10-08 12:45:00,50.64,51.15,50.6,50.82,105276.0,48.756,49.247,48.7175,48.9293,105276.0
2019-10-08 12:50:00,50.82,50.89,50.65,50.8,23850.0,48.9293,48.9967,48.7656,48.9101,23850.0
2019-10-08 12:55:00,50.79,50.83,50.44,50.52,35786.0,48.9004,48.939,48.5635,48.6405,35786.0
2019-10-08 13:00:00,50.5,50.61,50.44,50.47,37070.0,48.6212,48.7271,48.5635,48.5923,37070.0
2019-10-08 13:05:00,50.49,50.55,50.34,50.51,23187.0,48.6116,48.6694,48.4672,48.6309,23187.0
2019-10-08 13:10:00,50.51,50.55,50.4,50.46,13185.0,48.6309,48.6694,48.5249,48.5827,13185.0
2019-10-08 13:15:00,50.5,50.55,50.46,50.53,8725.0,48.6212,48.6694,48.5827,48.6501,8725.0
2019-10-08 13:20:00,50.57,50.76,50.56,50.76,24203.0,48.6886,48.8716,48.679,48.8716,24203.0
2019-10-08 13:25:00,50.73,50.91,50.7,50.89,42315.0,48.8427,49.016,48.8138,48.9967,42315.0
2019-10-08 13:30:00,50.89,50.98,50.86,50.89,18560.0,48.9967,49.0834,48.9678,48.9967,18560.0
2019-10-08 13:35:00,50.92,50.92,50.73,50.84,21986.0,49.0256,49.0256,48.8427,48.9486,21986.0
2019-10-08 13:40:00,50.87,50.93,50.79,50.92,14026.0,48.9775,49.0352,48.9004,49.0256,14026.0
2019-10-08 13:45:00,50.95,51.0,50.93,51.0,18435.0,49.0545,49.1026,49.0352,49.1026,18435.0
2019-10-08 13:50:00,51.03,51.04,50.87,50.87,22827.0,49.1315,49.1411,48.9775,48.9775,22827.0
2019-10-08 13:55:00,50.92,50.92,50.77,50.78,9764.0,49.0256,49.0256,48.8812,48.8908,9764.0
2019-10-08 14:00:00,50.85,50.86,50.64,50.7,25532.0,48.9582,48.9678,48.756,48.8138,25532.0
2019-10-08 14:05:00,50.7,50.92,50.69,50.83,18985.0,48.8138,49.0256,48.8042,48.939,18985.0
2019-10-08 14:10:00,50.82,50.86,50.75,50.8,14924.0,48.9293,48.9678,48.8619,48.9101,14924.0
2019-10-08 14:15:00,50.81,50.83,50.74,50.76,24036.0,48.9197,48.939,48.8523,48.8716,24036.0
2019-10-08 14:20:00,50.8,50.85,50.73,50.78,9443.0,48.9101,48.9582,48.8427,48.8908,9443.0
2019-10-08 14:25:00,50.8,50.8,50.69,50.76,5633.0,48.9101,48.9101,48.8042,48.8716,5633.0
2019-10-08 14:30:00,50.78,51.21,50.78,51.09,76591.0,48.8908,49.3048,48.8908,49.1893,76591.0
2019-10-08 14:35:00,51.15,51.63,51.12,51.41,109225.0,49.247,49.7092,49.2182,49.4974,109225.0
2019-10-08 14:40:00,51.39,51.43,51.25,51.32,33017.0,49.4781,49.5166,49.3433,49.4107,33017.0
2019-10-08 14:45:00,51.36,51.77,51.34,51.69,52314.0,49.4492,49.844,49.43,49.767,52314.0
2019-10-08 14:50:00,51.71,51.75,51.33,51.33,31705.0,49.7862,49.8247,49.4204,49.4204,31705.0
2019-10-08 14:55:00,51.35,51.49,50.53,50.97,117373.0,49.4396,49.5744,48.6501,49.0737,117373.0
2019-10-08 15:00:00,50.97,51.35,50.71,50.73,46241.0,49.0737,49.4396,48.8234,48.8427,46241.0
2019-10-08 15:05:00,50.79,50.95,50.75,50.79,37699.0,48.9004,49.0545,48.8619,48.9004,37699.0
2019-10-08 15:10:00,50.81,50.85,50.63,50.74,33532.0,48.9197,48.9582,48.7464,48.8523,33532.0
2019-10-08 15:15:00,50.72,50.83,50.61,50.8,18596.0,48.833,48.939,48.7271,48.9101,18596.0
2019-10-08 15:20:00,50.83,50.95,50.75,50.83,16856.0,48.939,49.0545,48.8619,48.939,16856.0
2019-10-08 15:25:00,50.76,50.96,50.76,50.94,12848.0,48.8716,49.0641,48.8716,49.0449,12848.0
2019-10-08 15:30:00,50.88,51.06,50.84,50.86,22758.0,48.9871,49.1604,48.9486,48.9678,22758.0
2019-10-08 15:35:00,50.84,50.84,50.41,50.45,54873.0,48.9486,48.9486,48.5346,48.5731,54873.0
2019-10-08 15:40:00,50.43,50.49,50.3,50.45,41324.0,48.5538,48.6116,48.4287,48.5731,41324.0
2019-10-08 15:45:00,50.46,50.54,50.36,50.42,49559.0,48.5827,48.6597,48.4864,48.5442,49559.0
2019-10-08 15:50:00,50.4,50.45,50.18,50.24,56303.0,48.5249,48.5731,48.3131,48.3709,56303.0
2019-10-08 15:55:00,50.24,50.34,50.15,50.21,91070.0,48.3709,48.4672,48.2843,48.342,91070.0
2019-10-09 09:30:00,51.32,51.43,51.06,51.08,129672.0,49.4107,49.5166,49.1604,49.1797,129672.0
2019-10-09 09:35:00,51.04,51.29,50.96,51.24,90767.0,49.1411,49.3818,49.0641,49.3337,90767.0
2019-10-09 09:40:00,51.27,51.47,51.16,51.17,87432.0,49.3626,49.5551,49.2567,49.2663,87432.0
2019-10-09 09:45:00,51.18,51.31,51.17,51.19,14826.0,49.2759,49.4011,49.2663,49.2856,14826.0
2019-10-09 09:50:00,51.19,51.19,50.8,50.9,52366.0,49.2856,49.2856,48.9101,49.0063,52366.0
2019-10-09 09:55:00,50.97,51.02,50.85,51.0,17453.0,49.0737,49.1219,48.9582,49.1026,17453.0
2019-10-09 10:00:00,50.98,51.22,50.87,51.09,33386.0,49.0834,49.3144,48.9775,49.1893,33386.0
2019-10-09 10:05:00,51.09,51.15,50.86,50.89,35114.0,49.1893,49.247,48.9678,48.9967,35114.0
2019-10-09 10:10:00,50.9,51.02,50.68,50.72,50321.0,49.0063,49.1219,48.7945,48.833,50321.0
2019-10-09 10:15:00,50.78,50.9,50.75,50.9,20741.0,48.8908,49.0063,48.8619,49.0063,20741.0
2019-10-09 10:20:00,50.9,50.96,50.75,50.95,42541.0,49.0063,49.0641,48.8619,49.0545,42541.0
2019-10-09 10:25:00,50.92,51.03,50.88,51.03,12829.0,49.0256,49.1315,48.9871,49.1315,12829.0
2019-10-09 10:30:00,50.94,51.18,50.91,51.08,37080.0,49.0449,49.2759,49.016,49.1797,37080.0
2019-10-09 10:35:00,51.03,51.05,50.9,50.95,11421.0,49.1315,49.1508,49.0063,49.0545,11421.0
2019-10-09 10:40:00,50.99,51.11,50.95,51.07,13460.0,49.093,49.2085,49.0545,49.17,13460.0
2019-10-09 10:45:00,51.06,51.13,50.97,51.02,22586.0,49.1604,49.2278,49.0737,49.1219,22586.0
2019-10-09 10:50:00,51.02,51.02,50.75,50.76,23066.0,49.1219,49.1219,48.8619,48.8716,23066.0
2019-10-09 10:55:00,50.75,50.86,50.63,50.85,26968.0,48.8619,48.9678,48.7464,48.9582,26968.0
2019-10-09 11:00:00,50.88,50.95,50.48,50.6,48815.0,48.9871,49.0545,48.602,48.7175,48815.0
2019-10-09 11:05:00,50.58,50.65,50.39,50.49,26124.0,48.6983,48.7656,48.5153,48.6116,26124.0
2019-10-09 11:10:00,50.55,50.55,50.4,50.51,29075.0,48.6694,48.6694,48.5249,48.6309,29075.0
2019-10-09 11:15:00,50.47,50.7,50.45,50.61,21231.0,48.5923,48.8138,48.5731,48.7271,21231.0
2019-10-09 11:20:00,50.62,50.72,50.58,50.72,18982.0,48.7368,48.833,48.6983,48.833,18982.0
2019-10-09 11:25:00,50.77,50.78,50.64,50.66,8319.0,48.8812,48.8908,48.756,48.7753,8319.0
2019-10-09 11:30:00,50.79,50.86,50.66,50.7,20564.0,48.9004,48.9678,48.7753,48.8138,20564.0
2019-10-09 11:35:00,50.77,50.83,50.66,50.8,10783.0,48.8812,48.939,48.7753,48.9101,10783.0
2019-10-09 11:40:00,50.75,50.92,50.71,50.87,15992.0,48.8619,49.0256,48.8234,48.9775,15992.0
2019-10-09 11:45:00,50.86,51.03,50.86,50.87,24443.0,48.9678,49.1315,48.9678,48.9775,24443.0
2019-10-09 11:50:00,50.93,50.97,50.78,50.78,16278.0,49.0352,49.0737,48.8908,48.8908,16278.0
2019-10-09 11:55:00,50.83,50.87,50.73,50.73,6017.0,48.939,48.9775,48.8427,48.8427,6017.0
2019-10-09 12:00:00,50.74,50.89,50.74,50.88,17095.0,48.8523,48.9967,48.8523,48.9871,17095.0
2019-10-09 12:05:00,50.89,50.99,50.89,50.91,12903.0,48.9967,49.093,48.9967,49.016,12903.0
2019-10-09 12:10:00,50.89,50.95,50.87,50.92,8770.0,48.9967,49.0545,48.9775,49.0256,8770.0
2019-10-09 12:15:00,50.91,50.94,50.81,50.85,25041.0,49.016,49.0449,48.9197,48.9582,25041.0
2019-10-09 12:20:00,50.87,50.91,50.82,50.84,20292.0,48.9775,49.016,48.9293,48.9486,20292.0
2019-10-09 12:25:00,50.82,50.82,50.74,50.79,10960.0,48.9293,48.9293,48.8523,48.9004,10960.0
2019-10-09 12:30:00,50.8,50.92,50.8,50.91,11977.0,48.9101,49.0256,48.9101,49.016,11977.0
2019-10-09 12:35:00,50.91,50.94,50.85,50.85,11816.0,49.016,49.0449,48.9582,48.9582,11816.0
2019-10-09 12:40:00,50.84,50.86,50.79,50.81,5584.0,48.9486,48.9678,48.9004,48.9197,5584.0
2019-10-09 12:45:00,50.77,50.87,50.74,50.84,3070.0,48.8812,48.9775,48.8523,48.9486,3070.0
2019-10-09 12:50:00,50.82,50.82,50.67,50.72,19330.0,48.9293,48.9293,48.7849,48.833,19330.0
2019-10-09 12:55:00,50.78,50.87,50.77,50.87,28982.0,48.8908,48.9775,48.8812,48.9775,28982.0
2019-10-09 13:00:00,50.88,51.13,50.81,50.87,38207.0,48.9871,49.2278,48.9197,48.9775,38207.0
2019-10-09 13:05:00,50.8,50.8,50.7,50.71,28949.0,48.9101,48.9101,48.8138,48.8234,28949.0
2019-10-09 13:10:00,50.71,50.78,50.64,50.73,13308.0,48.8234,48.8908,48.756,48.8427,13308.0
2019-10-09 13:15:00,50.72,50.75,50.57,50.58,23676.0,48.833,48.8619,48.6886,48.6983,23676.0
2019-10-09 13:20:00,50.55,50.62,50.52,50.59,8997.0,48.6694,48.7368,48.6405,48.7079,8997.0
2019-10-09 13:25:00,50.62,50.71,50.61,50.69,20158.0,48.7368,48.8234,48.7271,48.8042,20158.0
2019-10-09 13:30:00,50.69,50.8,50.69,50.73,8606.0,48.8042,48.9101,48.8042,48.8427,8606.0
2019-10-09 13:35:00,50.77,50.8,50.76,50.77,5179.0,48.8812,48.9101,48.8716,48.8812,5179.0
2019-10-09 13:40:00,50.78,50.83,50.73,50.73,11536.0,48.8908,48.939,48.8427,48.8427,11536.0
2019-10-09 13:45:00,50.83,50.93,50.82,50.92,3733.0,48.939,49.0352,48.9293,49.0256,3733.0
2019-10-09 13:50:00,50.93,50.98,50.86,50.89,6982.0,49.0352,49.0834,48.9678,48.9967,6982.0
2019-10-09 13:55:00,50.89,50.94,50.86,50.93,5100.0,48.9967,49.0449,48.9678,49.0352,5100.0
2019-10-09 14:00:00,50.85,50.88,50.75,50.75,9669.0,48.9582,48.9871,48.8619,48.8619,9669.0
2019-10-09 14:05:00,50.83,50.91,50.75,50.76,11267.0,48.939,49.016,48.8619,48.8716,11267.0
2019-10-09 14:10:00,50.75,50.9,50.75,50.83,25513.0,48.8619,49.0063,48.8619,48.939,25513.0
2019-10-09 14:15:00,50.88,50.95,50.82,50.9,6935.0,48.9871,49.0545,48.9293,49.0063,6935.0
2019-10-09 14:20:00,50.89,50.99,50.87,50.95,14964.0,48.9967,49.093,48.9775,49.0545,14964.0
2019-10-09 14:25:00,50.95,50.96,50.9,50.94,9223.0,49.0545,49.0641,49.0063,49.0449,9223.0
2019-10-09 14:30:00,50.98,51.08,50.95,51.05,11550.0,49.0834,49.1797,49.0545,49.1508,11550.0
2019-10-09 14:35:00,51.04,51.04,50.96,51.03,11050.0,49.1411,49.1411,49.0641,49.1315,11050.0
2019-10-09 14:40:00,51.02,51.13,51.02,51.09,21611.0,49.1219,49.2278,49.1219,49.1893,21611.0
2019-10-09 14:45:00,51.09,51.16,51.07,51.08,21484.0,49.1893,49.2567,49.17,49.1797,21484.0
2019-10-09 14:50:00,51.07,51.18,51.04,51.15,16234.0,49.17,49.2759,49.1411,49.247,16234.0
2019-10-09 14:55:00,51.16,51.2,51.08,51.18,16959.0,49.2567,49.2952,49.1797,49.2759,16959.0
2019-10-09 15:00:00,51.16,51.26,51.14,51.22,20625.0,49.2567,49.353,49.2374,49.3144,20625.0
2019-10-09 15:05:00,51.2,51.23,51.15,51.22,19458.0,49.2952,49.3241,49.247,49.3144,19458.0
2019-10-09 15:10:00,51.24,51.27,51.2,51.2,13654.0,49.3337,49.3626,49.2952,49.2952,13654.0
2019-10-09 15:15:00,51.18,51.24,51.18,51.22,5530.0,49.2759,49.3337,49.2759,49.3144,5530.0
2019-10-09 15:20:00,51.2,51.25,51.15,51.23,9135.0,49.2952,49.3433,49.247,49.3241,9135.0
2019-10-09 15:25:00,51.24,51.35,51.21,51.35,19781.0,49.3337,49.4396,49.3048,49.4396,19781.0
2019-10-09 15:30:00,51.35,51.45,51.35,51.4,30235.0,49.4396,49.5359,49.4396,49.4877,30235.0
2019-10-09 15:35:00,51.39,51.47,51.37,51.44,17854.0,49.4781,49.5551,49.4589,49.5263,17854.0
2019-10-09 15:40:00,51.42,51.42,50.8,50.8,91625.0,49.507,49.507,48.9101,48.9101,91625.0
2019-10-09 15:45:00,50.79,50.98,50.67,50.87,52245.0,48.9004,49.0834,48.7849,48.9775,52245.0
2019-10-09 15:50:00,50.81,51.09,50.81,51.09,39091.0,48.9197,49.1893,48.9197,49.1893,39091.0
2019-10-09 15:55:00,51.11,51.15,50.72,50.91,73483.0,49.2085,49.247,48.833,49.016,73483.0
2019-10-10 09:30:00,51.12,51.33,50.96,51.32,111971.0,49.2182,49.4204,49.0641,49.4107,111971.0
2019-10-10 09:35:00,51.33,51.43,51.25,51.39,120869.0,49.4204,49.5166,49.3433,49.4781,120869.0
2019-10-10 09:40:00,51.36,51.44,51.24,51.4,39140.0,49.4492,49.5263,49.3337,49.4877,39140.0
2019-10-10 09:45:00,51.41,51.84,51.41,51.77,85718.0,49.4974,49.9114,49.4974,49.844,85718.0
2019-10-10 09:50:00,51.76,52.16,51.75,52.08,128153.0,49.8344,50.2195,49.8247,50.1424,128153.0
2019-10-10 09:55:00,52.1,52.3,51.99,52.13,77576.0,50.1617,50.3543,50.0558,50.1906,77576.0
2019-10-10 10:00:00,52.19,52.21,52.05,52.05,42283.0,50.2484,50.2676,50.1136,50.1136,42283.0
2019-10-10 10:05:00,52.09,52.11,51.68,51.68,44916.0,50.1521,50.1713,49.7573,49.7573,44916.0
2019-10-10 10:10:00,51.69,51.75,51.58,51.67,41557.0,49.767,49.8247,49.661,49.7477,41557.0
2019-10-10 10:15:00,51.65,51.97,51.65,51.86,59214.0,49.7284,50.0365,49.7284,49.9306,59214.0
2019-10-10 10:20:00,51.91,51.92,51.63,51.66,30685.0,49.9788,49.9884,49.7092,49.7381,30685.0
2019-10-10 10:25:00,51.68,51.78,51.58,51.62,24763.0,49.7573,49.8536,49.661,49.6996,24763.0
2019-10-10 10:30:00,51.69,51.76,51.4,51.56,47834.0,49.767,49.8344,49.4877,49.6418,47834.0
2019-10-10 10:35:00,51.58,51.74,51.36,51.53,47671.0,49.661,49.8151,49.4492,49.6129,47671.0
2019-10-10 10:40:00,51.54,51.73,51.5,51.71,21872.0,49.6225,49.8055,49.584,49.7862,21872.0
2019-10-10 10:45:00,51.75,51.82,51.66,51.68,21337.0,49.8247,49.8921,49.7381,49.7573,21337.0
2019-10-10 10:50:00,51.68,51.97,51.63,51.96,27508.0,49.7573,50.0365,49.7092,50.0269,27508.0
2019-10-10 10:55:00,51.97,52.23,51.97,52.23,57312.0,50.0365,50.2869,50.0365,50.2869,57312.0
2019-10-10 11:00:00,52.25,52.32,52.15,52.19,39175.0,50.3061,50.3735,50.2098,50.2484,39175.0
2019-10-10 11:05:00,52.16,52.3,52.11,52.17,23649.0,50.2195,50.3543,50.1713,50.2291,23649.0
2019-10-10 11:10:00,52.19,52.25,52.09,52.13,18339.0,50.2484,50.3061,50.1521,50.1906,18339.0
2019-10-10 11:15:00,52.15,52.25,52.1,52.16,20182.0,50.2098,50.3061,50.1617,50.2195,20182.0
2019-10-10 11:20:00,52.14,52.15,52.01,52.04,14229.0,50.2002,50.2098,50.0751,50.1039,14229.0
2019-10-10 11:25:00,52.02,52.02,51.8,51.88,17266.0,50.0847,50.0847,49.8729,49.9499,17266.0
2019-10-10 11:30:00,51.87,52.0,51.8,51.95,19166.0,49.9403,50.0654,49.8729,50.0173,19166.0
2019-10-10 11:35:00,51.95,52.11,51.95,52.08,10127.0,50.0173,50.1713,50.0173,50.1424,10127.0
2019-10-10 11:40:00,52.01,52.12,51.98,52.0,10439.0,50.0751,50.181,50.0462,50.0654,10439.0
2019-10-10 11:45:00,51.96,52.02,51.91,51.97,10675.0,50.0269,50.0847,49.9788,50.0365,10675.0
2019-10-10 11:50:00,52.01,52.03,51.86,51.88,9200.0,50.0751,50.0943,49.9306,49.9499,9200.0
2019-10-10 11:55:00,51.84,51.99,51.84,51.93,10739.0,49.9114,50.0558,49.9114,49.998,10739.0
2019-10-10 12:00:00,51.94,51.95,51.78,51.82,13790.0,50.0077,50.0173,49.8536,49.8921,13790.0
2019-10-10 12:05:00,51.82,51.82,51.57,51.58,14462.0,49.8921,49.8921,49.6514,49.661,14462.0
2019-10-10 12:10:00,51.53,51.64,51.48,51.59,24089.0,49.6129,49.7188,49.5648,49.6707,24089.0
2019-10-10 12:15:00,51.59,51.62,51.48,51.48,15210.0,49.6707,49.6996,49.5648,49.5648,15210.0
2019-10-10 12:20:00,51.47,51.55,51.42,51.52,26033.0,49.5551,49.6322,49.507,49.6033,26033.0
2019-10-10 12:25:00,51.5,51.53,51.46,51.49,7852.0,49.584,49.6129,49.5455,49.5744,7852.0
2019-10-10 12:30:00,51.48,51.54,51.3,51.39,31033.0,49.5648,49.6225,49.3915,49.4781,31033.0
2019-10-10 12:35:00,51.37,51.5,51.37,51.46,13584.0,49.4589,49.584,49.4589,49.5455,13584.0
2019-10-10 12:40:00,51.42,51.6,51.42,51.56,22125.0,49.507,49.6803,49.507,49.6418,22125.0
2019-10-10 12:45:00,51.54,51.59,51.5,51.58,8356.0,49.6225,49.6707,49.584,49.661,8356.0
2019-10-10 12:50:00,51.59,51.59,51.47,51.49,6509.0,49.6707,49.6707,49.5551,49.5744,6509.0
2019-10-10 12:55:00,51.52,51.57,51.44,51.57,13392.0,49.6033,49.6514,49.5263,49.6514,13392.0
2019-10-10 13:00:00,51.59,51.61,51.52,51.56,20218.0,49.6707,49.6899,49.6033,49.6418,20218.0
2019-10-10 13:05:00,51.53,51.54,51.44,51.49,6013.0,49.6129,49.6225,49.5263,49.5744,6013.0
2019-10-10 13:10:00,51.47,51.49,51.42,51.46,27475.0,49.5551,49.5744,49.507,49.5455,27475.0
2019-10-10 13:15:00,51.45,51.45,51.36,51.38,15206.0,49.5359,49.5359,49.4492,49.4685,15206.0
2019-10-10 13:20:00,51.41,51.45,51.34,51.35,28412.0,49.4974,49.5359,49.43,49.4396,28412.0
2019-10-10 13:25:00,51.37,51.38,51.27,51.29,12184.0,49.4589,49.4685,49.3626,49.3818,12184.0
2019-10-10 13:30:00,51.25,51.26,51.04,51.12,31335.0,49.3433,49.353,49.1411,49.2182,31335.0
2019-10-10 13:35:00,51.14,51.16,51.05,51.1,17305.0,49.2374,49.2567,49.1508,49.1989,17305.0
2019-10-10 13:40:00,51.1,51.18,51.1,51.16,25386.0,49.1989,49.2759,49.1989,49.2567,25386.0
2019-10-10 13:45:00,51.18,51.37,51.13,51.36,27870.0,49.2759,49.4589,49.2278,49.4492,27870.0
2019-10-10 13:50:00,51.37,51.45,51.36,51.4,29777.0,49.4589,49.5359,49.4492,49.4877,29777.0
2019-10-10 13:55:00,51.41,51.65,51.4,51.51,29450.0,49.4974,49.7284,49.4877,49.5937,29450.0
2019-10-10 14:00:00,51.51,51.62,51.46,51.61,9740.0,49.5937,49.6996,49.5455,49.6899,9740.0
2019-10-10 14:05:00,51.59,51.62,50.87,51.11,66376.0,49.6707,49.6996,48.9775,49.2085,66376.0
2019-10-10 14:10:00,51.11,51.44,51.04,51.41,31651.0,49.2085,49.5263,49.1411,49.4974,31651.0
2019-10-10 14:15:00,51.47,51.6,51.44,51.5,18373.0,49.5551,49.6803,49.5263,49.584,18373.0
2019-10-10 14:20:00,51.51,51.54,51.37,51.4,12607.0,49.5937,49.6225,49.4589,49.4877,12607.0
2019-10-10 14:25:00,51.43,51.43,51.29,51.4,29117.0,49.5166,49.5166,49.3818,49.4877,29117.0
2019-10-10 14:30:00,51.39,51.53,51.33,51.49,22343.0,49.4781,49.6129,49.4204,49.5744,22343.0
2019-10-10 14:35:00,51.45,51.54,51.4,51.43,21535.0,49.5359,49.6225,49.4877,49.5166,21535.0
2019-10-10 14:40:00,51.44,51.44,51.31,51.33,16538.0,49.5263,49.5263,49.4011,49.4204,16538.0
2019-10-10 14:45:00,51.3,51.38,51.28,51.38,19047.0,49.3915,49.4685,49.3722,49.4685,19047.0
2019-10-10 14:50:00,51.38,51.46,51.34,51.44,9781.0,49.4685,49.5455,49.43,49.5263,9781.0
2019-10-10 14:55:00,51.44,51.57,51.4,51.52,28379.0,49.5263,49.6514,49.4877,49.6033,28379.0
2019-10-10 15:00:00,51.49,51.62,51.43,51.48,22763.0,49.5744,49.6996,49.5166,49.5648,22763.0
2019-10-10 15:05:00,51.5,51.55,51.48,51.52,20617.0,49.584,49.6322,49.5648,49.6033,20617.0
2019-10-10 15:10:00,51.49,51.61,51.46,51.61,26304.0,49.5744,49.6899,49.5455,49.6899,26304.0
2019-10-10 15:15:00,51.62,51.7,51.55,51.7,30673.0,49.6996,49.7766,49.6322,49.7766,30673.0
2019-10-10 15:20:00,51.71,51.78,51.64,51.75,31872.0,49.7862,49.8536,49.7188,49.8247,31872.0
2019-10-10 15:25:00,51.76,51.79,51.69,51.74,14497.0,49.8344,49.8632,49.767,49.8151,14497.0
2019-10-10 15:30:00,51.76,51.8,51.6,51.61,19598.0,49.8344,49.8729,49.6803,49.6899,19598.0
2019-10-10 15:35:00,51.61,51.64,51.49,51.55,40054.0,49.6899,49.7188,49.5744,49.6322,40054.0
2019-10-10 15:40:00,51.54,51.62,51.48,51.48,24771.0,49.6225,49.6996,49.5648,49.5648,24771.0
2019-10-10 15:45:00,51.48,51.63,51.46,51.58,27764.0,49.5648,49.7092,49.5455,49.661,27764.0
2019-10-10 15:50:00,51.64,51.82,51.61,51.73,44987.0,49.7188,49.8921,49.6899,49.8055,44987.0
2019-10-10 15:55:00,51.69,51.7,51.29,51.52,115955.0,49.767,49.7766,49.3818,49.6033,115955.0
2019-10-11 09:30:00,53.61,54.23,53.56,54.04,279194.0,51.6155,52.2125,51.5674,52.0295,279194.0
2019-10-11 09:35:00,54.06,54.33,54.0,54.25,112600.0,52.0488,52.3087,51.991,52.2317,112600.0
2019-10-11 09:40:00,54.26,54.53,54.19,54.53,149698.0,52.2413,52.5013,52.1739,52.5013,149698.0
2019-10-11 09:45:00,54.53,54.84,54.42,54.65,215893.0,52.5013,52.7998,52.3954,52.6168,215893.0
2019-10-11 09:50:00,54.71,54.73,54.38,54.43,100056.0,52.6746,52.6939,52.3569,52.405,100056.0
2019-10-11 09:55:00,54.46,54.56,54.38,54.52,80951.0,52.4339,52.5302,52.3569,52.4917,80951.0
2019-10-11 10:00:00,54.54,54.84,54.54,54.8,93226.0,52.5109,52.7998,52.5109,52.7613,93226.0
2019-10-11 10:05:00,54.83,55.18,54.75,55.04,109057.0,52.7901,53.1271,52.7131,52.9923,109057.0
2019-10-11 10:10:00,55.07,55.1,54.94,54.99,57454.0,53.0212,53.0501,52.896,52.9442,57454.0
2019-10-11 10:15:00,55.02,55.18,54.93,55.14,38292.0,52.9731,53.1271,52.8864,53.0886,38292.0
2019-10-11 10:20:00,55.14,55.17,55.01,55.11,30390.0,53.0886,53.1175,52.9634,53.0597,30390.0
2019-10-11 10:25:00,55.15,55.31,54.97,55.28,59600.0,53.0982,53.2523,52.9249,53.2234,59600.0
2019-10-11 10:30:00,55.31,55.6,55.3,55.53,98458.0,53.2523,53.5315,53.2427,53.4641,98458.0
2019-10-11 10:35:00,55.53,55.67,55.5,55.55,49577.0,53.4641,53.5989,53.4352,53.4834,49577.0
2019-10-11 10:40:00,55.55,55.66,55.42,55.57,66602.0,53.4834,53.5893,53.3582,53.5026,66602.0
2019-10-11 10:45:00,55.58,55.71,55.58,55.68,64995.0,53.5122,53.6374,53.5122,53.6085,64995.0
2019-10-11 10:50:00,55.67,55.9,55.63,55.74,84477.0,53.5989,53.8203,53.5604,53.6663,84477.0
2019-10-11 10:55:00,55.76,55.82,55.51,55.6,63595.0,53.6855,53.7433,53.4448,53.5315,63595.0
2019-10-11 11:00:00,55.6,55.77,55.49,55.66,56005.0,53.5315,53.6952,53.4256,53.5893,56005.0
2019-10-11 11:05:00,55.72,55.72,55.41,55.63,33792.0,53.647,53.647,53.3486,53.5604,33792.0
2019-10-11 11:10:00,55.65,55.69,55.47,55.6,39579.0,53.5796,53.6181,53.4063,53.5315,39579.0
2019-10-11 11:15:00,55.61,55.83,55.6,55.77,67536.0,53.5411,53.7529,53.5315,53.6952,67536.0
2019-10-11 11:20:00,55.75,55.86,55.71,55.75,46517.0,53.6759,53.7818,53.6374,53.6759,46517.0
2019-10-11 11:25:00,55.75,55.76,55.56,55.68,29689.0,53.6759,53.6855,53.493,53.6085,29689.0
2019-10-11 11:30:00,55.58,55.83,55.58,55.78,36839.0,53.5122,53.7529,53.5122,53.7048,36839.0
2019-10-11 11:35:00,55.78,55.81,55.7,55.73,32043.0,53.7048,53.7337,53.6278,53.6567,32043.0
2019-10-11 11:40:00,55.73,55.74,55.5,55.5,25007.0,53.6567,53.6663,53.4352,53.4352,25007.0
2019-10-11 11:45:00,55.5,55.51,55.1,55.2,130563.0,53.4352,53.4448,53.0501,53.1464,130563.0
2019-10-11 11:50:00,55.16,55.26,54.95,55.06,49006.0,53.1079,53.2041,52.9057,53.0116,49006.0
2019-10-11 11:55:00,55.03,55.07,54.82,55.07,34514.0,52.9827,53.0212,52.7805,53.0212,34514.0
2019-10-11 12:00:00,55.1,55.12,54.81,54.87,31762.0,53.0501,53.0693,52.7709,52.8287,31762.0
2019-10-11 12:05:00,54.88,54.96,54.83,54.84,25603.0,52.8383,52.9153,52.7901,52.7998,25603.0
2019-10-11 12:10:00,54.91,55.01,54.88,54.97,12760.0,52.8672,52.9634,52.8383,52.9249,12760.0
2019-10-11 12:15:00,54.94,54.96,54.67,54.85,38649.0,52.896,52.9153,52.6361,52.8094,38649.0
2019-10-11 12:20:00,54.88,55.11,54.79,55.1,43322.0,52.8383,53.0597,52.7516,53.0501,43322.0
2019-10-11 12:25:00,55.11,55.26,55.02,55.26,23963.0,53.0597,53.2041,52.9731,53.2041,23963.0
2019-10-11 12:30:00,55.26,55.32,54.4,55.04,88326.0,53.2041,53.2619,52.3761,52.9923,88326.0
2019-10-11 12:35:00,55.05,55.29,54.98,55.07,76592.0,53.002,53.233,52.9346,53.0212,76592.0
2019-10-11 12:40:00,55.07,55.07,54.9,55.06,26676.0,53.0212,53.0212,52.8575,53.0116,26676.0
2019-10-11 12:45:00,55.05,55.22,55.05,55.21,26345.0,53.002,53.1656,53.002,53.156,26345.0
2019-10-11 12:50:00,55.21,55.33,55.11,55.19,11236.0,53.156,53.2715,53.0597,53.1367,11236.0
2019-10-11 12:55:00,55.22,55.32,55.2,55.25,7536.0,53.1656,53.2619,53.1464,53.1945,7536.0
2019-10-11 13:00:00,55.22,55.27,55.15,55.2,11585.0,53.1656,53.2138,53.0982,53.1464,11585.0
2019-10-11 13:05:00,55.22,55.23,55.09,55.1,8295.0,53.1656,53.1753,53.0405,53.0501,8295.0
2019-10-11 13:10:00,55.11,55.19,54.9,54.9,21216.0,53.0597,53.1367,52.8575,52.8575,21216.0
2019-10-11 13:15:00,54.91,54.95,54.75,54.79,22216.0,52.8672,52.9057,52.7131,52.7516,22216.0
2019-10-11 13:20:00,54.84,54.87,54.67,54.67,31414.0,52.7998,52.8287,52.6361,52.6361,31414.0
2019-10-11 13:25:00,54.67,55.31,54.64,55.06,84367.0,52.6361,53.2523,52.6072,53.0116,84367.0
2019-10-11 13:30:00,54.95,55.24,54.95,55.24,12953.0,52.9057,53.1849,52.9057,53.1849,12953.0
2019-10-11 13:35:00,55.25,55.35,55.1,55.11,26945.0,53.1945,53.2908,53.0501,53.0597,26945.0
2019-10-11 13:40:00,55.16,55.37,55.13,55.3,43245.0,53.1079,53.31,53.079,53.2427,43245.0
2019-10-11 13:45:00,55.29,55.34,55.24,55.29,32462.0,53.233,53.2812,53.1849,53.233,32462.0
2019-10-11 13:50:00,55.3,55.39,55.26,55.33,20548.0,53.2427,53.3293,53.2041,53.2715,20548.0
2019-10-11 13:55:00,55.34,55.47,55.34,55.43,18815.0,53.2812,53.4063,53.2812,53.3678,18815.0
2019-10-11 14:00:00,55.41,55.44,55.32,55.34,23149.0,53.3486,53.3774,53.2619,53.2812,23149.0
2019-10-11 14:05:00,55.36,55.42,55.26,55.28,24535.0,53.3004,53.3582,53.2041,53.2234,24535.0
2019-10-11 14:10:00,55.29,55.3,55.0,55.05,42470.0,53.233,53.2427,52.9538,53.002,42470.0
2019-10-11 14:15:00,55.09,55.14,54.96,55.07,15742.0,53.0405,53.0886,52.9153,53.0212,15742.0
2019-10-11 14:20:00,55.05,55.17,55.03,55.16,16262.0,53.002,53.1175,52.9827,53.1079,16262.0
2019-10-11 14:25:00,55.19,55.3,55.14,55.27,43932.0,53.1367,53.2427,53.0886,53.2138,43932.0
2019-10-11 14:30:00,55.26,55.45,55.26,55.43,20117.0,53.2041,53.3871,53.2041,53.3678,20117.0
2019-10-11 14:35:00,55.42,55.52,55.35,55.51,31988.0,53.3582,53.4545,53.2908,53.4448,31988.0
2019-10-11 14:40:00,55.52,55.56,55.41,55.46,41670.0,53.4545,53.493,53.3486,53.3967,41670.0
2019-10-11 14:45:00,55.47,55.6,55.4,55.43,17330.0,53.4063,53.5315,53.3389,53.3678,17330.0
2019-10-11 14:50:00,55.35,55.48,55.34,55.38,9870.0,53.2908,53.416,53.2812,53.3197,9870.0
2019-10-11 14:55:00,55.34,55.39,55.3,55.38,18713.0,53.2812,53.3293,53.2427,53.3197,18713.0
2019-10-11 15:00:00,55.38,55.38,55.21,55.25,26244.0,53.3197,53.3197,53.156,53.1945,26244.0
2019-10-11 15:05:00,55.22,55.32,55.21,55.3,12358.0,53.1656,53.2619,53.156,53.2427,12358.0
2019-10-11 15:10:00,55.28,55.34,55.2,55.29,20959.0,53.2234,53.2812,53.1464,53.233,20959.0
2019-10-11 15:15:00,55.29,55.34,55.29,55.31,11860.0,53.233,53.2812,53.233,53.2523,11860.0
2019-10-11 15:20:00,55.31,55.4,55.26,55.39,13695.0,53.2523,53.3389,53.2041,53.3293,13695.0
2019-10-11 15:25:00,55.39,55.49,55.36,55.43,31448.0,53.3293,53.4256,53.3004,53.3678,31448.0
2019-10-11 15:30:00,55.42,55.43,55.08,55.3,29646.0,53.3582,53.3678,53.0308,53.2427,29646.0
2019-10-11 15:35:00,55.31,55.44,55.03,55.44,46113.0,53.2523,53.3774,52.9827,53.3774,46113.0
2019-10-11 15:40:00,55.41,55.45,54.91,54.92,64285.0,53.3486,53.3871,52.8672,52.8768,64285.0
2019-10-11 15:45:00,54.89,54.99,54.47,54.69,133145.0,52.8479,52.9442,52.4435,52.6553,133145.0
2019-10-11 15:50:00,54.67,54.78,54.34,54.34,67656.0,52.6361,52.742,52.3184,52.3184,67656.0
2019-10-11 15:55:00,54.41,54.48,54.1,54.17,158723.0,52.3858,52.4532,52.0873,52.1547,158723.0
2019-10-14 09:30:00,53.74,53.91,53.7,53.74,71996.0,51.7407,51.9044,51.7022,51.7407,71996.0
2019-10-14 09:35:00,53.77,53.82,53.39,53.43,56824.0,51.7696,51.8177,51.4037,51.4422,56824.0
2019-10-14 09:40:00,53.4,53.47,53.19,53.24,57560.0,51.4133,51.4807,51.2112,51.2593,57560.0
2019-10-14 09:45:00,53.22,53.38,53.13,53.36,59003.0,51.24,51.3941,51.1534,51.3748,59003.0
2019-10-14 09:50:00,53.34,53.35,53.02,53.11,84624.0,51.3556,51.3652,51.0475,51.1341,84624.0
2019-10-14 09:55:00,53.07,53.35,53.01,53.12,35381.0,51.0956,51.3652,51.0378,51.1438,35381.0
2019-10-14 10:00:00,53.11,53.25,53.05,53.08,36438.0,51.1341,51.2689,51.0764,51.1052,36438.0
2019-10-14 10:05:00,53.06,53.51,53.02,53.46,74527.0,51.086,51.5192,51.0475,51.4711,74527.0
2019-10-14 10:10:00,53.44,53.46,53.25,53.25,51626.0,51.4519,51.4711,51.2689,51.2689,51626.0
2019-10-14 10:15:00,53.27,53.37,53.23,53.24,33552.0,51.2882,51.3845,51.2497,51.2593,33552.0
2019-10-14 10:20:00,53.27,53.27,53.02,53.04,35086.0,51.2882,51.2882,51.0475,51.0667,35086.0
2019-10-14 10:25:00,53.01,53.1,52.89,53.0,77186.0,51.0378,51.1245,50.9223,51.0282,77186.0
2019-10-14 10:30:00,53.05,53.23,53.05,53.11,38374.0,51.0764,51.2497,51.0764,51.1341,38374.0
2019-10-14 10:35:00,53.12,53.29,53.07,53.29,51547.0,51.1438,51.3074,51.0956,51.3074,51547.0
2019-10-14 10:40:00,53.24,53.38,53.14,53.38,28686.0,51.2593,51.3941,51.163,51.3941,28686.0
2019-10-14 10:45:00,53.39,53.48,53.33,53.34,72027.0,51.4037,51.4904,51.3459,51.3556,72027.0
2019-10-14 10:50:00,53.35,53.55,53.35,53.44,27996.0,51.3652,51.5578,51.3652,51.4519,27996.0
2019-10-14 10:55:00,53.42,53.7,53.4,53.7,62737.0,51.4326,51.7022,51.4133,51.7022,62737.0
2019-10-14 11:00:00,53.68,53.73,53.54,53.62,46904.0,51.6829,51.7311,51.5481,51.6252,46904.0
2019-10-14 11:05:00,53.62,53.65,53.45,53.55,17153.0,51.6252,51.654,51.4615,51.5578,17153.0
2019-10-14 11:10:00,53.53,53.74,53.53,53.74,21347.0,51.5385,51.7407,51.5385,51.7407,21347.0
2019-10-14 11:15:00,53.72,53.78,53.7,53.71,15383.0,51.7214,51.7792,51.7022,51.7118,15383.0
2019-10-14 11:20:00,53.7,53.72,53.6,53.72,19394.0,51.7022,51.7214,51.6059,51.7214,19394.0
2019-10-14 11:25:00,53.71,53.72,53.55,53.65,63435.0,51.7118,51.7214,51.5578,51.654,63435.0
2019-10-14 11:30:00,53.61,53.79,53.59,53.68,67558.0,51.6155,51.7888,51.5963,51.6829,67558.0
2019-10-14 11:35:00,53.71,53.78,53.66,53.76,46221.0,51.7118,51.7792,51.6637,51.7599,46221.0
2019-10-14 11:40:00,53.8,53.83,53.68,53.68,15931.0,51.7985,51.8273,51.6829,51.6829,15931.0
2019-10-14 11:45:00,53.72,53.79,53.67,53.68,10679.0,51.7214,51.7888,51.6733,51.6829,10679.0
2019-10-14 11:50:00,53.66,53.73,53.65,53.71,10486.0,51.6637,51.7311,51.654,51.7118,10486.0
2019-10-14 11:55:00,53.69,53.69,53.58,53.58,14623.0,51.6926,51.6926,51.5866,51.5866,14623.0
2019-10-14 12:00:00,53.64,53.68,53.54,53.55,16717.0,51.6444,51.6829,51.5481,51.5578,16717.0
2019-10-14 12:05:00,53.59,53.7,53.59,53.67,9403.0,51.5963,51.7022,51.5963,51.6733,9403.0
2019-10-14 12:10:00,53.69,53.9,53.69,53.89,48306.0,51.6926,51.8947,51.6926,51.8851,48306.0
2019-10-14 12:15:00,53.88,54.02,53.87,53.88,34362.0,51.8755,52.0103,51.8659,51.8755,34362.0
2019-10-14 12:20:00,53.85,53.85,53.65,53.71,37434.0,51.8466,51.8466,51.654,51.7118,37434.0
2019-10-14 12:25:00,53.66,53.7,53.55,53.55,13222.0,51.6637,51.7022,51.5578,51.5578,13222.0
2019-10-14 12:30:00,53.5,53.6,53.5,53.54,6297.0,51.5096,51.6059,51.5096,51.5481,6297.0
2019-10-14 12:35:00,53.55,53.57,53.52,53.54,7400.0,51.5578,51.577,51.5289,51.5481,7400.0
2019-10-14 12:40:00,53.54,53.57,53.48,53.57,4845.0,51.5481,51.577,51.4904,51.577,4845.0
2019-10-14 12:45:00,53.57,53.61,53.54,53.56,13807.0,51.577,51.6155,51.5481,51.5674,13807.0
2019-10-14 12:50:00,53.56,53.57,53.48,53.48,3175.0,51.5674,51.577,51.4904,51.4904,3175.0
2019-10-14 12:55:00,53.47,53.5,53.35,53.42,14361.0,51.4807,51.5096,51.3652,51.4326,14361.0
2019-10-14 13:00:00,53.4,53.45,53.37,53.4,6007.0,51.4133,51.4615,51.3845,51.4133,6007.0
2019-10-14 13:05:00,53.42,53.54,53.42,53.5,17856.0,51.4326,51.5481,51.4326,51.5096,17856.0
2019-10-14 13:10:00,53.49,53.5,53.4,53.4,5770.0,51.5,51.5096,51.4133,51.4133,5770.0
2019-10-14 13:15:00,53.39,53.42,53.35,53.37,4508.0,51.4037,51.4326,51.3652,51.3845,4508.0
2019-10-14 13:20:00,53.4,53.44,53.4,53.4,2102.0,51.4133,51.4519,51.4133,51.4133,2102.0
2019-10-14 13:25:00,53.44,53.49,53.43,53.49,7348.0,51.4519,51.5,51.4422,51.5,7348.0
2019-10-14 13:30:00,53.44,53.44,53.35,53.37,8271.0,51.4519,51.4519,51.3652,51.3845,8271.0
2019-10-14 13:35:00,53.35,53.4,53.34,53.39,2130.0,51.3652,51.4133,51.3556,51.4037,2130.0
2019-10-14 13:40:00,53.45,53.54,53.45,53.5,4508.0,51.4615,51.5481,51.4615,51.5096,4508.0
2019-10-14 13:45:00,53.5,53.56,53.43,53.56,8638.0,51.5096,51.5674,51.4422,51.5674,8638.0
2019-10-14 13:50:00,53.58,53.68,53.57,53.68,19654.0,51.5866,51.6829,51.577,51.6829,19654.0
2019-10-14 13:55:00,53.67,53.72,53.66,53.68,17385.0,51.6733,51.7214,51.6637,51.6829,17385.0
2019-10-14 14:00:00,53.7,53.78,53.61,53.61,20003.0,51.7022,51.7792,51.6155,51.6155,20003.0
2019-10-14 14:05:00,53.62,53.71,53.6,53.7,12884.0,51.6252,51.7118,51.6059,51.7022,12884.0
2019-10-14 14:10:00,53.71,53.76,53.7,53.76,15782.0,51.7118,51.7599,51.7022,51.7599,15782.0
2019-10-14 14:15:00,53.74,53.74,53.67,53.73,12456.0,51.7407,51.7407,51.6733,51.7311,12456.0
2019-10-14 14:20:00,53.7,53.75,53.68,53.75,13507.0,51.7022,51.7503,51.6829,51.7503,13507.0
2019-10-14 14:25:00,53.73,53.76,53.66,53.66,2392.0,51.7311,51.7599,51.6637,51.6637,2392.0
2019-10-14 14:30:00,53.67,53.8,53.67,53.8,18842.0,51.6733,51.7985,51.6733,51.7985,18842.0
2019-10-14 14:35:00,53.73,53.76,53.7,53.71,11460.0,51.7311,51.7599,51.7022,51.7118,11460.0
2019-10-14 14:40:00,53.65,53.7,53.63,53.68,8265.0,51.654,51.7022,51.6348,51.6829,8265.0
2019-10-14 14:45:00,53.67,53.68,53.55,53.57,13883.0,51.6733,51.6829,51.5578,51.577,13883.0
2019-10-14 14:50:00,53.59,53.62,53.53,53.57,5709.0,51.5963,51.6252,51.5385,51.577,5709.0
2019-10-14 14:55:00,53.6,53.63,53.52,53.52,7699.0,51.6059,51.6348,51.5289,51.5289,7699.0
2019-10-14 15:00:00,53.51,53.55,53.46,53.49,11501.0,51.5192,51.5578,51.4711,51.5,11501.0
2019-10-14 15:05:00,53.44,53.53,53.42,53.52,6169.0,51.4519,51.5385,51.4326,51.5289,6169.0
2019-10-14 15:10:00,53.5,53.54,53.48,53.51,8424.0,51.5096,51.5481,51.4904,51.5192,8424.0
2019-10-14 15:15:00,53.47,53.59,53.46,53.59,15209.0,51.4807,51.5963,51.4711,51.5963,15209.0
2019-10-14 15:20:00,53.56,53.65,53.56,53.61,12551.0,51.5674,51.654,51.5674,51.6155,12551.0
2019-10-14 15:25:00,53.61,53.67,53.53,53.53,3788.0,51.6155,51.6733,51.5385,51.5385,3788.0
2019-10-14 15:30:00,53.53,53.53,53.35,53.39,28209.0,51.5385,51.5385,51.3652,51.4037,28209.0
2019-10-14 15:35:00,53.37,53.47,53.36,53.41,14502.0,51.3845,51.4807,51.3748,51.423,14502.0
2019-10-14 15:40:00,53.41,53.42,53.33,53.38,12663.0,51.423,51.4326,51.3459,51.3941,12663.0
2019-10-14 15:45:00,53.38,53.46,53.37,53.45,10839.0,51.3941,51.4711,51.3845,51.4615,10839.0
2019-10-14 15:50:00,53.42,53.54,53.4,53.47,23708.0,51.4326,51.5481,51.4133,51.4807,23708.0
2019-10-14 15:55:00,53.52,53.55,53.38,53.49,75034.0,51.5289,51.5578,51.3941,51.5,75034.0
2019-10-15 09:30:00,54.04,54.15,53.77,53.9,87001.0,52.0295,52.1354,51.7696,51.8947,87001.0
2019-10-15 09:35:00,53.89,53.94,53.66,53.71,68210.0,51.8851,51.9332,51.6637,51.7118,68210.0
2019-10-15 09:40:00,53.7,53.97,53.61,53.94,71139.0,51.7022,51.9621,51.6155,51.9332,71139.0
2019-10-15 09:45:00,53.99,54.32,53.94,54.26,121782.0,51.9814,52.2991,51.9332,52.2413,121782.0
2019-10-15 09:50:00,54.3,54.3,54.05,54.2,46068.0,52.2799,52.2799,52.0392,52.1836,46068.0
2019-10-15 09:55:00,54.15,54.26,54.08,54.22,24473.0,52.1354,52.2413,52.068,52.2028,24473.0
2019-10-15 10:00:00,54.27,54.47,54.27,54.37,47681.0,52.251,52.4435,52.251,52.3473,47681.0
2019-10-15 10:05:00,54.41,54.5,54.32,54.48,26085.0,52.3858,52.4724,52.2991,52.4532,26085.0
2019-10-15 10:10:00,54.49,54.79,54.44,54.73,48589.0,52.4628,52.7516,52.4146,52.6939,48589.0
2019-10-15 10:15:00,54.72,54.83,54.7,54.78,40282.0,52.6842,52.7901,52.665,52.742,40282.0
2019-10-15 10:20:00,54.73,54.92,54.73,54.9,48797.0,52.6939,52.8768,52.6939,52.8575,48797.0
2019-10-15 10:25:00,54.89,55.27,54.88,55.13,41455.0,52.8479,53.2138,52.8383,53.079,41455.0
2019-10-15 10:30:00,55.19,55.36,55.13,55.28,64801.0,53.1367,53.3004,53.079,53.2234,64801.0
2019-10-15 10:35:00,55.3,55.5,55.27,55.47,57310.0,53.2427,53.4352,53.2138,53.4063,57310.0
2019-10-15 10:40:00,55.45,55.67,55.44,55.52,55616.0,53.3871,53.5989,53.3774,53.4545,55616.0
2019-10-15 10:45:00,55.54,55.56,55.43,55.44,33158.0,53.4737,53.493,53.3678,53.3774,33158.0
2019-10-15 10:50:00,55.46,55.67,55.46,55.54,18355.0,53.3967,53.5989,53.3967,53.4737,18355.0
2019-10-15 10:55:00,55.52,55.59,55.48,55.58,27924.0,53.4545,53.5219,53.416,53.5122,27924.0
2019-10-15 11:00:00,55.6,55.68,55.55,55.57,25908.0,53.5315,53.6085,53.4834,53.5026,25908.0
2019-10-15 11:05:00,55.53,55.69,55.47,55.69,16330.0,53.4641,53.6181,53.4063,53.6181,16330.0
2019-10-15 11:10:00,55.68,55.68,55.42,55.45,20889.0,53.6085,53.6085,53.3582,53.3871,20889.0
2019-10-15 11:15:00,55.5,55.51,55.36,55.45,29773.0,53.4352,53.4448,53.3004,53.3871,29773.0
2019-10-15 11:20:00,55.46,55.5,55.35,55.43,55711.0,53.3967,53.4352,53.2908,53.3678,55711.0
2019-10-15 11:25:00,55.44,55.52,55.4,55.5,31551.0,53.3774,53.4545,53.3389,53.4352,31551.0
2019-10-15 11:30:00,55.49,55.59,55.45,55.45,17702.0,53.4256,53.5219,53.3871,53.3871,17702.0
2019-10-15 11:35:00,55.41,55.45,55.31,55.34,26001.0,53.3486,53.3871,53.2523,53.2812,26001.0
2019-10-15 11:40:00,55.35,55.43,55.32,55.4,12593.0,53.2908,53.3678,53.2619,53.3389,12593.0
2019-10-15 11:45:00,55.4,55.48,55.32,55.47,24874.0,53.3389,53.416,53.2619,53.4063,24874.0
2019-10-15 11:50:00,55.45,55.6,55.41,55.56,17018.0,53.3871,53.5315,53.3486,53.493,17018.0
2019-10-15 11:55:00,55.55,55.73,55.54,55.64,27454.0,53.4834,53.6567,53.4737,53.57,27454.0
2019-10-15 12:00:00,55.67,55.71,55.63,55.67,5475.0,53.5989,53.6374,53.5604,53.5989,5475.0
2019-10-15 12:05:00,55.69,55.7,55.58,55.6,31310.0,53.6181,53.6278,53.5122,53.5315,31310.0
2019-10-15 12:10:00,55.61,55.69,55.6,55.68,4850.0,53.5411,53.6181,53.5315,53.6085,4850.0
2019-10-15 12:15:00,55.68,55.84,55.68,55.74,26522.0,53.6085,53.7626,53.6085,53.6663,26522.0
2019-10-15 12:20:00,55.72,55.82,55.7,55.79,7290.0,53.647,53.7433,53.6278,53.7144,7290.0
2019-10-15 12:25:00,55.79,55.83,55.69,55.76,11855.0,53.7144,53.7529,53.6181,53.6855,11855.0
2019-10-15 12:30:00,55.78,55.87,55.76,55.84,10318.0,53.7048,53.7914,53.6855,53.7626,10318.0
2019-10-15 12:35:00,55.77,55.86,55.77,55.81,12633.0,53.6952,53.7818,53.6952,53.7337,12633.0
2019-10-15 12:40:00,55.85,55.87,55.78,55.85,38911.0,53.7722,53.7914,53.7048,53.7722,38911.0
2019-10-15 12:45:00,55.84,55.9,55.79,55.88,3977.0,53.7626,53.8203,53.7144,53.8011,3977.0
2019-10-15 12:50:00,55.89,56.05,55.86,56.05,39188.0,53.8107,53.9648,53.7818,53.9648,39188.0
2019-10-15 12:55:00,56.03,56.09,55.97,55.99,13563.0,53.9455,54.0033,53.8877,53.907,13563.0
2019-10-15 13:00:00,55.98,56.01,55.87,55.88,16744.0,53.8974,53.9262,53.7914,53.8011,16744.0
2019-10-15 13:05:00,55.87,55.94,55.77,55.78,6535.0,53.7914,53.8588,53.6952,53.7048,6535.0
2019-10-15 13:10:00,55.79,55.9,55.79,55.83,7103.0,53.7144,53.8203,53.7144,53.7529,7103.0
2019-10-15 13:15:00,55.85,55.87,55.8,55.84,3094.0,53.7722,53.7914,53.7241,53.7626,3094.0
2019-10-15 13:20:00,55.85,55.89,55.73,55.73,15112.0,53.7722,53.8107,53.6567,53.6567,15112.0
2019-10-15 13:25:00,55.71,55.77,55.69,55.73,13906.0,53.6374,53.6952,53.6181,53.6567,13906.0
2019-10-15 13:30:00,55.78,55.83,55.75,55.82,8127.0,53.7048,53.7529,53.6759,53.7433,8127.0
2019-10-15 13:35:00,55.8,55.85,55.78,55.84,5035.0,53.7241,53.7722,53.7048,53.7626,5035.0
2019-10-15 13:40:00,55.83,55.85,55.78,55.85,6286.0,53.7529,53.7722,53.7048,53.7722,6286.0
2019-10-15 13:45:00,55.89,55.98,55.88,55.89,10991.0,53.8107,53.8974,53.8011,53.8107,10991.0
2019-10-15 13:50:00,55.88,55.9,55.83,55.85,6764.0,53.8011,53.8203,53.7529,53.7722,6764.0
2019-10-15 13:55:00,55.83,55.88,55.77,55.82,14881.0,53.7529,53.8011,53.6952,53.7433,14881.0
2019-10-15 14:00:00,55.83,55.83,55.69,55.7,12900.0,53.7529,53.7529,53.6181,53.6278,12900.0
2019-10-15 14:05:00,55.69,55.7,55.55,55.68,36210.0,53.6181,53.6278,53.4834,53.6085,36210.0
2019-10-15 14:10:00,55.7,55.73,55.62,55.63,13671.0,53.6278,53.6567,53.5507,53.5604,13671.0
2019-10-15 14:15:00,55.69,55.77,55.67,55.77,13689.0,53.6181,53.6952,53.5989,53.6952,13689.0
2019-10-15 14:20:00,55.76,55.77,55.71,55.72,13846.0,53.6855,53.6952,53.6374,53.647,13846.0
2019-10-15 14:25:00,55.73,55.76,55.58,55.59,10455.0,53.6567,53.6855,53.5122,53.5219,10455.0
2019-10-15 14:30:00,55.62,55.62,55.48,55.51,22067.0,53.5507,53.5507,53.416,53.4448,22067.0
2019-10-15 14:35:00,55.51,55.53,55.46,55.52,19180.0,53.4448,53.4641,53.3967,53.4545,19180.0
2019-10-15 14:40:00,55.49,55.52,55.44,55.46,12958.0,53.4256,53.4545,53.3774,53.3967,12958.0
2019-10-15 14:45:00,55.44,55.46,55.34,55.38,25359.0,53.3774,53.3967,53.2812,53.3197,25359.0
2019-10-15 14:50:00,55.39,55.39,55.33,55.36,10663.0,53.3293,53.3293,53.2715,53.3004,10663.0
2019-10-15 14:55:00,55.36,55.4,55.21,55.32,33638.0,53.3004,53.3389,53.156,53.2619,33638.0
2019-10-15 15:00:00,55.3,55.31,55.16,55.21,19131.0,53.2427,53.2523,53.1079,53.156,19131.0
2019-10-15 15:05:00,55.21,55.22,55.17,55.17,10465.0,53.156,53.1656,53.1175,53.1175,10465.0
2019-10-15 15:10:00,55.2,55.23,55.16,55.23,6950.0,53.1464,53.1753,53.1079,53.1753,6950.0
2019-10-15 15:15:00,55.25,55.29,55.21,55.22,16125.0,53.1945,53.233,53.156,53.1656,16125.0
2019-10-15 15:20:00,55.22,55.24,55.19,55.21,7500.0,53.1656,53.1849,53.1367,53.156,7500.0
2019-10-15 15:25:00,55.26,55.36,55.24,55.35,22366.0,53.2041,53.3004,53.1849,53.2908,22366.0
2019-10-15 15:30:00,55.36,55.36,55.22,55.29,14632.0,53.3004,53.3004,53.1656,53.233,14632.0
2019-10-15 15:35:00,55.3,55.32,55.25,55.25,9838.0,53.2427,53.2619,53.1945,53.1945,9838.0
2019-10-15 15:40:00,55.21,55.3,55.2,55.23,11971.0,53.156,53.2427,53.1464,53.1753,11971.0
2019-10-15 15:45:00,55.21,55.27,55.17,55.21,26434.0,53.156,53.2138,53.1175,53.156,26434.0
2019-10-15 15:50:00,55.21,55.24,55.15,55.19,32831.0,53.156,53.1849,53.0982,53.1367,32831.0
2019-10-15 15:55:00,55.19,55.48,55.19,55.37,87241.0,53.1367,53.416,53.1367,53.31,87241.0
2019-10-16 09:30:00,55.08,55.44,55.04,55.42,74788.0,53.0308,53.3774,52.9923,53.3582,74788.0
2019-10-16 09:35:00,55.45,55.63,55.22,55.49,65567.0,53.3871,53.5604,53.1656,53.4256,65567.0
2019-10-16 09:40:00,55.41,55.76,55.37,55.68,63917.0,53.3486,53.6855,53.31,53.6085,63917.0
2019-10-16 09:45:00,55.65,55.83,55.65,55.7,40353.0,53.5796,53.7529,53.5796,53.6278,40353.0
2019-10-16 09:50:00,55.71,55.71,55.44,55.63,34437.0,53.6374,53.6374,53.3774,53.5604,34437.0
2019-10-16 09:55:00,55.63,55.66,55.37,55.45,37815.0,53.5604,53.5893,53.31,53.3871,37815.0
2019-10-16 10:00:00,55.53,55.6,55.49,55.51,17635.0,53.4641,53.5315,53.4256,53.4448,17635.0
2019-10-16 10:05:00,55.52,55.77,55.37,55.74,43080.0,53.4545,53.6952,53.31,53.6663,43080.0
2019-10-16 10:10:00,55.74,55.98,55.71,55.93,34234.0,53.6663,53.8974,53.6374,53.8492,34234.0
2019-10-16 10:15:00,55.93,55.95,55.82,55.88,24739.0,53.8492,53.8685,53.7433,53.8011,24739.0
2019-10-16 10:20:00,55.84,55.86,55.67,55.75,22550.0,53.7626,53.7818,53.5989,53.6759,22550.0
2019-10-16 10:25:00,55.72,55.95,55.6,55.92,31744.0,53.647,53.8685,53.5315,53.8396,31744.0
2019-10-16 10:30:00,55.94,56.09,55.85,55.97,67628.0,53.8588,54.0033,53.7722,53.8877,67628.0
2019-10-16 10:35:00,55.99,56.06,55.9,55.98,26460.0,53.907,53.9744,53.8203,53.8974,26460.0
2019-10-16 10:40:00,55.9,55.98,55.86,55.92,15194.0,53.8203,53.8974,53.7818,53.8396,15194.0
2019-10-16 10:45:00,56.01,56.06,55.73,55.77,23294.0,53.9262,53.9744,53.6567,53.6952,23294.0
2019-10-16 10:50:00,55.85,55.98,55.83,55.96,13265.0,53.7722,53.8974,53.7529,53.8781,13265.0
2019-10-16 10:55:00,55.92,56.06,55.92,56.04,27435.0,53.8396,53.9744,53.8396,53.9551,27435.0
2019-10-16 11:00:00,56.05,56.14,56.0,56.08,47771.0,53.9648,54.0514,53.9166,53.9936,47771.0
2019-10-16 11:05:00,56.1,56.26,56.1,56.13,51747.0,54.0129,54.1669,54.0129,54.0418,51747.0
2019-10-16 11:10:00,56.14,56.16,55.94,55.99,12427.0,54.0514,54.0707,53.8588,53.907,12427.0
2019-10-16 11:15:00,55.94,56.0,55.77,55.82,21751.0,53.8588,53.9166,53.6952,53.7433,21751.0
2019-10-16 11:20:00,55.83,55.87,55.66,55.67,31294.0,53.7529,53.7914,53.5893,53.5989,31294.0
2019-10-16 11:25:00,55.68,55.75,55.64,55.68,18609.0,53.6085,53.6759,53.57,53.6085,18609.0
2019-10-16 11:30:00,55.64,55.82,55.6,55.61,38283.0,53.57,53.7433,53.5315,53.5411,38283.0
2019-10-16 11:35:00,55.6,55.74,55.59,55.66,5826.0,53.5315,53.6663,53.5219,53.5893,5826.0
2019-10-16 11:40:00,55.69,55.84,55.69,55.81,24244.0,53.6181,53.7626,53.6181,53.7337,24244.0
2019-10-16 11:45:00,55.8,55.88,55.75,55.87,34104.0,53.7241,53.8011,53.6759,53.7914,34104.0
2019-10-16 11:50:00,55.89,55.89,55.7,55.81,17809.0,53.8107,53.8107,53.6278,53.7337,17809.0
2019-10-16 11:55:00,55.76,55.76,55.67,55.68,7508.0,53.6855,53.6855,53.5989,53.6085,7508.0
2019-10-16 12:00:00,55.71,55.94,55.71,55.93,15031.0,53.6374,53.8588,53.6374,53.8492,15031.0
2019-10-16 12:05:00,55.96,56.07,55.93,56.05,16600.0,53.8781,53.984,53.8492,53.9648,16600.0
2019-10-16 12:10:00,56.03,56.04,55.91,56.04,11975.0,53.9455,53.9551,53.83,53.9551,11975.0
2019-10-16 12:15:00,55.97,55.98,55.87,55.92,7697.0,53.8877,53.8974,53.7914,53.8396,7697.0
2019-10-16 12:20:00,55.86,55.9,55.78,55.78,5878.0,53.7818,53.8203,53.7048,53.7048,5878.0
2019-10-16 12:25:00,55.81,55.81,55.73,55.78,4429.0,53.7337,53.7337,53.6567,53.7048,4429.0
2019-10-16 12:30:00,55.83,55.83,55.71,55.75,3332.0,53.7529,53.7529,53.6374,53.6759,3332.0
2019-10-16 12:35:00,55.76,55.81,55.75,55.81,4327.0,53.6855,53.7337,53.6759,53.7337,4327.0
2019-10-16 12:40:00,55.75,55.84,55.69,55.7,15421.0,53.6759,53.7626,53.6181,53.6278,15421.0
2019-10-16 12:45:00,55.72,55.83,55.69,55.83,3119.0,53.647,53.7529,53.6181,53.7529,3119.0
2019-10-16 12:50:00,55.75,55.75,55.66,55.7,8186.0,53.6759,53.6759,53.5893,53.6278,8186.0
2019-10-16 12:55:00,55.69,55.76,55.67,55.75,5395.0,53.6181,53.6855,53.5989,53.6759,5395.0
2019-10-16 13:00:00,55.73,55.75,55.6,55.64,13660.0,53.6567,53.6759,53.5315,53.57,13660.0
2019-10-16 13:05:00,55.6,55.65,55.52,55.55,16721.0,53.5315,53.5796,53.4545,53.4834,16721.0
2019-10-16 13:10:00,55.52,55.56,55.47,55.51,9312.0,53.4545,53.493,53.4063,53.4448,9312.0
2019-10-16 13:15:00,55.53,55.54,55.41,55.45,15722.0,53.4641,53.4737,53.3486,53.3871,15722.0
2019-10-16 13:20:00,55.45,55.51,55.36,55.4,28676.0,53.3871,53.4448,53.3004,53.3389,28676.0
2019-10-16 13:25:00,55.38,55.46,55.34,55.37,20021.0,53.3197,53.3967,53.2812,53.31,20021.0
2019-10-16 13:30:00,55.38,55.52,55.38,55.51,20171.0,53.3197,53.4545,53.3197,53.4448,20171.0
2019-10-16 13:35:00,55.51,55.55,55.5,55.52,12552.0,53.4448,53.4834,53.4352,53.4545,12552.0
2019-10-16 13:40:00,55.51,55.54,55.27,55.54,29161.0,53.4448,53.4737,53.2138,53.4737,29161.0
2019-10-16 13:45:00,55.54,55.54,55.42,55.46,25577.0,53.4737,53.4737,53.3582,53.3967,25577.0
2019-10-16 13:50:00,55.45,55.46,55.31,55.32,6826.0,53.3871,53.3967,53.2523,53.2619,6826.0
2019-10-16 13:55:00,55.28,55.3,55.19,55.21,22074.0,53.2234,53.2427,53.1367,53.156,22074.0
2019-10-16 14:00:00,55.19,55.29,55.19,55.29,10681.0,53.1367,53.233,53.1367,53.233,10681.0
2019-10-16 14:05:00,55.28,55.34,55.23,55.34,31692.0,53.2234,53.2812,53.1753,53.2812,31692.0
2019-10-16 14:10:00,55.35,55.5,55.35,55.47,22942.0,53.2908,53.4352,53.2908,53.4063,22942.0
2019-10-16 14:15:00,55.48,55.54,55.46,55.51,24597.0,53.416,53.4737,53.3967,53.4448,24597.0
2019-10-16 14:20:00,55.5,55.56,55.4,55.4,10775.0,53.4352,53.493,53.3389,53.3389,10775.0
2019-10-16 14:25:00,55.4,55.44,55.38,55.38,11570.0,53.3389,53.3774,53.3197,53.3197,11570.0
2019-10-16 14:30:00,55.36,55.6,55.36,55.6,15502.0,53.3004,53.5315,53.3004,53.5315,15502.0
2019-10-16 14:35:00,55.58,55.63,55.54,55.6,20382.0,53.5122,53.5604,53.4737,53.5315,20382.0
2019-10-16 14:40:00,55.61,55.68,55.54,55.55,43073.0,53.5411,53.6085,53.4737,53.4834,43073.0
2019-10-16 14:45:00,55.54,55.71,55.54,55.68,30546.0,53.4737,53.6374,53.4737,53.6085,30546.0
2019-10-16 14:50:00,55.69,55.72,55.62,55.66,6657.0,53.6181,53.647,53.5507,53.5893,6657.0
2019-10-16 14:55:00,55.66,55.67,55.6,55.6,10100.0,53.5893,53.5989,53.5315,53.5315,10100.0
2019-10-16 15:00:00,55.62,55.67,55.54,55.64,35533.0,53.5507,53.5989,53.4737,53.57,35533.0
2019-10-16 15:05:00,55.63,55.66,55.59,55.6,16671.0,53.5604,53.5893,53.5219,53.5315,16671.0
2019-10-16 15:10:00,55.59,55.6,55.47,55.54,14401.0,53.5219,53.5315,53.4063,53.4737,14401.0
2019-10-16 15:15:00,55.52,55.55,55.4,55.45,13604.0,53.4545,53.4834,53.3389,53.3871,13604.0
2019-10-16 15:20:00,55.47,55.55,55.43,55.44,5553.0,53.4063,53.4834,53.3678,53.3774,5553.0
2019-10-16 15:25:00,55.46,55.47,55.37,55.44,10014.0,53.3967,53.4063,53.31,53.3774,10014.0
2019-10-16 15:30:00,55.44,55.55,55.4,55.42,19727.0,53.3774,53.4834,53.3389,53.3582,19727.0
2019-10-16 15:35:00,55.42,55.52,55.36,55.49,19782.0,53.3582,53.4545,53.3004,53.4256,19782.0
2019-10-16 15:40:00,55.5,55.56,55.47,55.48,5700.0,53.4352,53.493,53.4063,53.416,5700.0
2019-10-16 15:45:00,55.48,55.53,55.4,55.4,25183.0,53.416,53.4641,53.3389,53.3389,25183.0
2019-10-16 15:50:00,55.4,55.48,55.38,55.45,17335.0,53.3389,53.416,53.3197,53.3871,17335.0
2019-10-16 15:55:00,55.47,55.57,55.42,55.49,83890.0,53.4063,53.5026,53.3582,53.4256,83890.0
2019-10-17 09:30:00,56.31,56.49,56.09,56.28,147431.0,54.2151,54.3884,54.0033,54.1862,147431.0
2019-10-17 09:35:00,56.3,56.54,56.01,56.51,90154.0,54.2054,54.4365,53.9262,54.4076,90154.0
2019-10-17 09:40:00,56.5,56.89,56.5,56.84,115086.0,54.398,54.7735,54.398,54.7254,115086.0
2019-10-17 09:45:00,56.85,57.22,56.76,57.1,126997.0,54.735,55.0912,54.6483,54.9757,126997.0
2019-10-17 09:50:00,57.11,57.16,56.86,56.87,86370.0,54.9853,55.0335,54.7446,54.7542,86370.0
2019-10-17 09:55:00,56.86,57.06,56.84,56.92,47274.0,54.7446,54.9372,54.7254,54.8024,47274.0
2019-10-17 10:00:00,56.96,56.96,56.74,56.78,33145.0,54.8409,54.8409,54.6291,54.6676,33145.0
2019-10-17 10:05:00,56.8,56.96,56.8,56.92,29759.0,54.6868,54.8409,54.6868,54.8024,29759.0
2019-10-17 10:10:00,56.98,57.25,56.97,57.16,60212.0,54.8602,55.1201,54.8505,55.0335,60212.0
2019-10-17 10:15:00,57.18,57.35,57.16,57.19,69822.0,55.0527,55.2164,55.0335,55.0623,69822.0
2019-10-17 10:20:00,57.2,57.43,57.13,57.35,44536.0,55.072,55.2934,55.0046,55.2164,44536.0
2019-10-17 10:25:00,57.33,57.4,56.98,57.16,42830.0,55.1971,55.2645,54.8602,55.0335,42830.0
2019-10-17 10:30:00,57.16,57.18,56.97,57.0,25144.0,55.0335,55.0527,54.8505,54.8794,25144.0
2019-10-17 10:35:00,57.0,57.11,56.82,57.09,50622.0,54.8794,54.9853,54.7061,54.9661,50622.0
2019-10-17 10:40:00,57.11,57.14,56.99,57.0,37385.0,54.9853,55.0142,54.8698,54.8794,37385.0
2019-10-17 10:45:00,57.04,57.09,56.65,56.69,51143.0,54.9179,54.9661,54.5424,54.5809,51143.0
2019-10-17 10:50:00,56.66,56.8,56.55,56.66,38725.0,54.5521,54.6868,54.4461,54.5521,38725.0
2019-10-17 10:55:00,56.67,56.89,56.63,56.81,21268.0,54.5617,54.7735,54.5232,54.6965,21268.0
2019-10-17 11:00:00,56.76,56.79,56.5,56.58,63309.0,54.6483,54.6772,54.398,54.475,63309.0
2019-10-17 11:05:00,56.6,56.78,56.59,56.74,50277.0,54.4943,54.6676,54.4847,54.6291,50277.0
2019-10-17 11:10:00,56.74,56.97,56.73,56.97,65109.0,54.6291,54.8505,54.6195,54.8505,65109.0
2019-10-17 11:15:00,56.98,57.03,56.93,56.96,26555.0,54.8602,54.9083,54.812,54.8409,26555.0
2019-10-17 11:20:00,56.98,57.1,56.91,57.0,35571.0,54.8602,54.9757,54.7928,54.8794,35571.0
2019-10-17 11:25:00,57.04,57.11,56.97,57.08,28008.0,54.9179,54.9853,54.8505,54.9564,28008.0
2019-10-17 11:30:00,57.12,57.13,56.82,56.83,31991.0,54.9949,55.0046,54.7061,54.7157,31991.0
2019-10-17 11:35:00,56.86,57.04,56.8,57.01,23168.0,54.7446,54.9179,54.6868,54.889,23168.0
2019-10-17 11:40:00,56.99,57.05,56.91,56.92,33807.0,54.8698,54.9275,54.7928,54.8024,33807.0
2019-10-17 11:45:00,56.95,57.03,56.84,56.98,13828.0,54.8313,54.9083,54.7254,54.8602,13828.0
2019-10-17 11:50:00,56.96,56.97,56.63,56.8,37624.0,54.8409,54.8505,54.5232,54.6868,37624.0
2019-10-17 11:55:00,56.81,56.91,56.79,56.83,31354.0,54.6965,54.7928,54.6772,54.7157,31354.0
2019-10-17 12:00:00,56.88,56.91,56.75,56.83,16950.0,54.7639,54.7928,54.6387,54.7157,16950.0
2019-10-17 12:05:00,56.85,56.98,56.81,56.95,22241.0,54.735,54.8602,54.6965,54.8313,22241.0
2019-10-17 12:10:00,56.93,56.93,56.76,56.85,17504.0,54.812,54.812,54.6483,54.735,17504.0
2019-10-17 12:15:00,56.81,56.86,56.75,56.76,16177.0,54.6965,54.7446,54.6387,54.6483,16177.0
2019-10-17 12:20:00,56.77,56.9,56.77,56.87,11548.0,54.658,54.7831,54.658,54.7542,11548.0
2019-10-17 12:25:00,56.88,57.02,56.87,56.9,41387.0,54.7639,54.8987,54.7542,54.7831,41387.0
2019-10-17 12:30:00,56.94,57.1,56.91,57.08,36820.0,54.8216,54.9757,54.7928,54.9564,36820.0
2019-10-17 12:35:00,57.03,57.08,56.97,56.99,11828.0,54.9083,54.9564,54.8505,54.8698,11828.0
2019-10-17 12:40:00,57.06,57.14,56.99,57.03,21293.0,54.9372,55.0142,54.8698,54.9083,21293.0
2019-10-17 12:45:00,57.05,57.06,56.96,57.04,10486.0,54.9275,54.9372,54.8409,54.9179,10486.0
2019-10-17 12:50:00,57.03,57.11,56.99,57.02,11680.0,54.9083,54.9853,54.8698,54.8987,11680.0
2019-10-17 12:55:00,57.05,57.15,57.03,57.15,13223.0,54.9275,55.0238,54.9083,55.0238,13223.0
2019-10-17 13:00:00,57.14,57.22,57.13,57.17,21529.0,55.0142,55.0912,55.0046,55.0431,21529.0
2019-10-17 13:05:00,57.12,57.13,57.0,57.0,14300.0,54.9949,55.0046,54.8794,54.8794,14300.0
2019-10-17 13:10:00,57.02,57.1,56.99,56.99,12629.0,54.8987,54.9757,54.8698,54.8698,12629.0
2019-10-17 13:15:00,56.97,57.14,56.94,57.11,18352.0,54.8505,55.0142,54.8216,54.9853,18352.0
2019-10-17 13:20:00,57.08,57.08,57.01,57.01,6063.0,54.9564,54.9564,54.889,54.889,6063.0
2019-10-17 13:25:00,56.98,57.04,56.98,57.03,2100.0,54.8602,54.9179,54.8602,54.9083,2100.0
2019-10-17 13:30:00,57.06,57.22,57.06,57.2,15450.0,54.9372,55.0912,54.9372,55.072,15450.0
2019-10-17 13:35:00,57.22,57.25,57.18,57.25,22154.0,55.0912,55.1201,55.0527,55.1201,22154.0
2019-10-17 13:40:00,57.25,57.25,57.04,57.04,4536.0,55.1201,55.1201,54.9179,54.9179,4536.0
2019-10-17 13:45:00,57.17,57.25,57.15,57.25,8881.0,55.0431,55.1201,55.0238,55.1201,8881.0
2019-10-17 13:50:00,57.27,57.34,57.24,57.33,24568.0,55.1394,55.2068,55.1105,55.1971,24568.0
2019-10-17 13:55:00,57.31,57.31,57.21,57.27,9172.0,55.1779,55.1779,55.0816,55.1394,9172.0
2019-10-17 14:00:00,57.3,57.3,57.03,57.07,22269.0,55.1682,55.1682,54.9083,54.9468,22269.0
2019-10-17 14:05:00,57.05,57.15,57.05,57.14,12272.0,54.9275,55.0238,54.9275,55.0142,12272.0
2019-10-17 14:10:00,57.16,57.22,57.14,57.21,9160.0,55.0335,55.0912,55.0142,55.0816,9160.0
2019-10-17 14:15:00,57.21,57.25,57.2,57.25,7014.0,55.0816,55.1201,55.072,55.1201,7014.0
2019-10-17 14:20:00,57.23,57.26,57.22,57.23,2190.0,55.1009,55.1297,55.0912,55.1009,2190.0
2019-10-17 14:25:00,57.18,57.29,57.18,57.23,17068.0,55.0527,55.1586,55.0527,55.1009,17068.0
2019-10-17 14:30:00,57.21,57.22,57.18,57.21,4442.0,55.0816,55.0912,55.0527,55.0816,4442.0
2019-10-17 14:35:00,57.23,57.35,57.21,57.35,15094.0,55.1009,55.2164,55.0816,55.2164,15094.0
2019-10-17 14:40:00,57.34,57.39,57.32,57.33,17949.0,55.2068,55.2549,55.1875,55.1971,17949.0
2019-10-17 14:45:00,57.34,57.4,57.33,57.37,6044.0,55.2068,55.2645,55.1971,55.2356,6044.0
2019-10-17 14:50:00,57.39,57.49,57.38,57.48,24159.0,55.2549,55.3512,55.2453,55.3415,24159.0
2019-10-17 14:55:00,57.47,57.55,57.43,57.5,38810.0,55.3319,55.4089,55.2934,55.3608,38810.0
2019-10-17 15:00:00,57.5,57.6,57.49,57.56,29669.0,55.3608,55.4571,55.3512,55.4186,29669.0
2019-10-17 15:05:00,57.54,57.55,57.47,57.47,14634.0,55.3993,55.4089,55.3319,55.3319,14634.0
2019-10-17 15:10:00,57.47,57.49,57.42,57.48,11493.0,55.3319,55.3512,55.2838,55.3415,11493.0
2019-10-17 15:15:00,57.46,57.48,57.39,57.42,7043.0,55.3223,55.3415,55.2549,55.2838,7043.0
2019-10-17 15:20:00,57.4,57.4,57.32,57.33,10877.0,55.2645,55.2645,55.1875,55.1971,10877.0
2019-10-17 15:25:00,57.31,57.32,57.21,57.31,20164.0,55.1779,55.1875,55.0816,55.1779,20164.0
2019-10-17 15:30:00,57.32,57.4,57.22,57.22,23605.0,55.1875,55.2645,55.0912,55.0912,23605.0
2019-10-17 15:35:00,57.25,57.29,57.22,57.28,8254.0,55.1201,55.1586,55.0912,55.149,8254.0
2019-10-17 15:40:00,57.28,57.35,57.23,57.3,21754.0,55.149,55.2164,55.1009,55.1682,21754.0
2019-10-17 15:45:00,57.29,57.39,57.26,57.27,22555.0,55.1586,55.2549,55.1297,55.1394,22555.0
2019-10-17 15:50:00,57.26,57.51,57.21,57.49,43127.0,55.1297,55.3704,55.0816,55.3512,43127.0
2019-10-17 15:55:00,57.5,57.5,57.21,57.45,56588.0,55.3608,55.3608,55.0816,55.3127,56588.0
2019-10-18 09:30:00,56.97,57.37,56.74,56.99,116574.0,54.8505,55.2356,54.6291,54.8698,116574.0
2019-10-18 09:35:00,56.95,57.15,56.87,57.04,48731.0,54.8313,55.0238,54.7542,54.9179,48731.0
2019-10-18 09:40:00,57.05,57.05,56.83,56.92,13507.0,54.9275,54.9275,54.7157,54.8024,13507.0
2019-10-18 09:45:00,56.89,57.22,56.79,57.19,58103.0,54.7735,55.0912,54.6772,55.0623,58103.0
2019-10-18 09:50:00,57.23,57.43,57.11,57.38,48696.0,55.1009,55.2934,54.9853,55.2453,48696.0
2019-10-18 09:55:00,57.38,57.49,57.2,57.3,53774.0,55.2453,55.3512,55.072,55.1682,53774.0
2019-10-18 10:00:00,57.3,57.58,57.17,57.25,54269.0,55.1682,55.4378,55.0431,55.1201,54269.0
2019-10-18 10:05:00,57.22,57.34,57.1,57.33,30398.0,55.0912,55.2068,54.9757,55.1971,30398.0
2019-10-18 10:10:00,57.38,57.43,57.12,57.13,50596.0,55.2453,55.2934,54.9949,55.0046,50596.0
2019-10-18 10:15:00,57.09,57.13,56.91,57.02,27623.0,54.9661,55.0046,54.7928,54.8987,27623.0
2019-10-18 10:20:00,57.0,57.05,56.85,57.05,30020.0,54.8794,54.9275,54.735,54.9275,30020.0
2019-10-18 10:25:00,57.08,57.19,56.9,56.93,32204.0,54.9564,55.0623,54.7831,54.812,32204.0
2019-10-18 10:30:00,57.0,57.0,56.63,56.7,31733.0,54.8794,54.8794,54.5232,54.5906,31733.0
2019-10-18 10:35:00,56.7,56.94,56.68,56.81,51528.0,54.5906,54.8216,54.5713,54.6965,51528.0
2019-10-18 10:40:00,56.78,56.83,56.46,56.52,72218.0,54.6676,54.7157,54.3595,54.4173,72218.0
2019-10-18 10:45:00,56.5,56.64,56.42,56.64,46742.0,54.398,54.5328,54.321,54.5328,46742.0
2019-10-18 10:50:00,56.64,56.9,56.62,56.87,64583.0,54.5328,54.7831,54.5135,54.7542,64583.0
2019-10-18 10:55:00,56.87,56.92,56.76,56.87,26252.0,54.7542,54.8024,54.6483,54.7542,26252.0
2019-10-18 11:00:00,56.94,57.08,56.86,57.0,40200.0,54.8216,54.9564,54.7446,54.8794,40200.0
2019-10-18 11:05:00,56.95,57.0,56.71,56.72,17429.0,54.8313,54.8794,54.6002,54.6098,17429.0
2019-10-18 11:10:00,56.71,57.08,56.63,57.01,43605.0,54.6002,54.9564,54.5232,54.889,43605.0
2019-10-18 11:15:00,57.04,57.08,56.96,56.97,14101.0,54.9179,54.9564,54.8409,54.8505,14101.0
2019-10-18 11:20:00,56.95,57.05,56.89,56.97,13477.0,54.8313,54.9275,54.7735,54.8505,13477.0
2019-10-18 11:25:00,56.94,57.03,56.82,56.99,13856.0,54.8216,54.9083,54.7061,54.8698,13856.0
2019-10-18 11:30:00,56.95,57.05,56.66,56.67,21415.0,54.8313,54.9275,54.5521,54.5617,21415.0
2019-10-18 11:35:00,56.71,56.85,56.67,56.84,19155.0,54.6002,54.735,54.5617,54.7254,19155.0
2019-10-18 11:40:00,56.86,56.92,56.59,56.6,23995.0,54.7446,54.8024,54.4847,54.4943,23995.0
2019-10-18 11:45:00,56.63,56.73,56.54,56.6,15663.0,54.5232,54.6195,54.4365,54.4943,15663.0
2019-10-18 11:50:00,56.59,56.59,56.22,56.31,36573.0,54.4847,54.4847,54.1284,54.2151,36573.0
2019-10-18 11:55:00,56.32,56.4,56.15,56.16,48753.0,54.2247,54.3017,54.061,54.0707,48753.0
2019-10-18 12:00:00,56.14,56.43,56.05,56.23,50705.0,54.0514,54.3306,53.9648,54.1381,50705.0
2019-10-18 12:05:00,56.25,56.3,56.1,56.1,21765.0,54.1573,54.2054,54.0129,54.0129,21765.0
2019-10-18 12:10:00,56.09,56.2,56.03,56.03,9440.0,54.0033,54.1092,53.9455,53.9455,9440.0
2019-10-18 12:15:00,56.05,56.05,55.55,55.63,70979.0,53.9648,53.9648,53.4834,53.5604,70979.0
2019-10-18 12:20:00,55.58,55.69,55.27,55.54,39681.0,53.5122,53.6181,53.2138,53.4737,39681.0
2019-10-18 12:25:00,55.51,55.74,55.5,55.65,27892.0,53.4448,53.6663,53.4352,53.5796,27892.0
2019-10-18 12:30:00,55.6,55.88,55.56,55.88,46919.0,53.5315,53.8011,53.493,53.8011,46919.0
2019-10-18 12:35:00,55.89,55.92,55.83,55.86,51692.0,53.8107,53.8396,53.7529,53.7818,51692.0
2019-10-18 12:40:00,55.79,55.95,55.78,55.94,10685.0,53.7144,53.8685,53.7048,53.8588,10685.0
2019-10-18 12:45:00,55.98,56.17,55.91,56.14,18103.0,53.8974,54.0803,53.83,54.0514,18103.0
2019-10-18 12:50:00,56.1,56.2,56.03,56.2,8254.0,54.0129,54.1092,53.9455,54.1092,8254.0
2019-10-18 12:55:00,56.21,56.24,56.14,56.2,17109.0,54.1188,54.1477,54.0514,54.1092,17109.0
2019-10-18 13:00:00,56.17,56.3,56.15,56.26,14302.0,54.0803,54.2054,54.061,54.1669,14302.0
2019-10-18 13:05:00,56.29,56.62,56.28,56.56,30870.0,54.1958,54.5135,54.1862,54.4558,30870.0
2019-10-18 13:10:00,56.53,56.55,56.39,56.44,18557.0,54.4269,54.4461,54.2921,54.3402,18557.0
2019-10-18 13:15:00,56.48,56.67,56.44,56.63,20273.0,54.3788,54.5617,54.3402,54.5232,20273.0
2019-10-18 13:20:00,56.6,56.72,56.54,56.72,13436.0,54.4943,54.6098,54.4365,54.6098,13436.0
2019-10-18 13:25:00,56.69,56.69,56.6,56.69,14061.0,54.5809,54.5809,54.4943,54.5809,14061.0
2019-10-18 13:30:00,56.7,56.7,56.57,56.65,52372.0,54.5906,54.5906,54.4654,54.5424,52372.0
2019-10-18 13:35:00,56.64,56.64,56.59,56.63,12578.0,54.5328,54.5328,54.4847,54.5232,12578.0
2019-10-18 13:40:00,56.64,56.78,56.57,56.74,30101.0,54.5328,54.6676,54.4654,54.6291,30101.0
2019-10-18 13:45:00,56.74,56.9,56.72,56.9,19089.0,54.6291,54.7831,54.6098,54.7831,19089.0
2019-10-18 13:50:00,56.89,56.9,56.78,56.8,15320.0,54.7735,54.7831,54.6676,54.6868,15320.0
2019-10-18 13:55:00,56.81,56.86,56.8,56.81,4660.0,54.6965,54.7446,54.6868,54.6965,4660.0
2019-10-18 14:00:00,56.85,56.89,56.75,56.75,12224.0,54.735,54.7735,54.6387,54.6387,12224.0
2019-10-18 14:05:00,56.77,56.93,56.77,56.84,20463.0,54.658,54.812,54.658,54.7254,20463.0
2019-10-18 14:10:00,56.8,56.92,56.79,56.88,20194.0,54.6868,54.8024,54.6772,54.7639,20194.0
2019-10-18 14:15:00,56.85,56.9,56.81,56.9,7423.0,54.735,54.7831,54.6965,54.7831,7423.0
2019-10-18 14:20:00,56.91,57.02,56.9,56.92,20486.0,54.7928,54.8987,54.7831,54.8024,20486.0
2019-10-18 14:25:00,56.95,56.99,56.92,56.99,2250.0,54.8313,54.8698,54.8024,54.8698,2250.0
2019-10-18 14:30:00,56.92,56.93,56.85,56.93,4175.0,54.8024,54.812,54.735,54.812,4175.0
2019-10-18 14:35:00,56.93,56.93,56.82,56.86,7605.0,54.812,54.812,54.7061,54.7446,7605.0
2019-10-18 14:40:00,56.85,56.96,56.83,56.94,19046.0,54.735,54.8409,54.7157,54.8216,19046.0
2019-10-18 14:45:00,56.9,56.92,56.81,56.84,10471.0,54.7831,54.8024,54.6965,54.7254,10471.0
2019-10-18 14:50:00,56.83,56.89,56.8,56.88,7210.0,54.7157,54.7735,54.6868,54.7639,7210.0
2019-10-18 14:55:00,56.9,56.9,56.85,56.85,5545.0,54.7831,54.7831,54.735,54.735,5545.0
2019-10-18 15:00:00,56.9,56.95,56.85,56.89,18491.0,54.7831,54.8313,54.735,54.7735,18491.0
2019-10-18 15:05:00,56.9,56.93,56.77,56.89,38907.0,54.7831,54.812,54.658,54.7735,38907.0
2019-10-18 15:10:00,56.88,56.99,56.83,56.97,11009.0,54.7639,54.8698,54.7157,54.8505,11009.0
2019-10-18 15:15:00,56.92,56.93,56.86,56.9,2597.0,54.8024,54.812,54.7446,54.7831,2597.0
2019-10-18 15:20:00,56.85,56.91,56.81,56.84,10420.0,54.735,54.7928,54.6965,54.7254,10420.0
2019-10-18 15:25:00,56.82,56.82,56.74,56.76,12290.0,54.7061,54.7061,54.6291,54.6483,12290.0
2019-10-18 15:30:00,56.76,56.89,56.76,56.83,7520.0,54.6483,54.7735,54.6483,54.7157,7520.0
2019-10-18 15:35:00,56.85,56.85,56.74,56.8,9458.0,54.735,54.735,54.6291,54.6868,9458.0
2019-10-18 15:40:00,56.79,56.79,56.67,56.77,17502.0,54.6772,54.6772,54.5617,54.658,17502.0
2019-10-18 15:45:00,56.77,56.87,56.76,56.82,14850.0,54.658,54.7542,54.6483,54.7061,14850.0
2019-10-18 15:50:00,56.81,56.98,56.78,56.96,54513.0,54.6965,54.8602,54.6676,54.8409,54513.0
2019-10-18 15:55:00,56.96,56.96,56.62,56.65,51116.0,54.8409,54.8409,54.5135,54.5424,51116.0
2019-10-21 09:30:00,58.32,58.96,58.31,58.56,168022.0,56.1503,56.7665,56.1407,56.3814,168022.0
2019-10-21 09:35:00,58.62,59.14,58.55,59.1,137418.0,56.4391,56.9398,56.3717,56.9013,137418.0
2019-10-21 09:40:00,59.12,59.23,58.88,58.89,64758.0,56.9205,57.0264,56.6895,56.6991,64758.0
2019-10-21 09:45:00,58.88,58.94,58.5,58.5,53299.0,56.6895,56.7472,56.3236,56.3236,53299.0
2019-10-21 09:50:00,58.5,58.91,58.5,58.79,33470.0,56.3236,56.7183,56.3236,56.6028,33470.0
2019-10-21 09:55:00,58.76,58.8,58.42,58.52,33714.0,56.5739,56.6124,56.2466,56.3429,33714.0
2019-10-21 10:00:00,58.55,58.78,58.32,58.38,46530.0,56.3717,56.5932,56.1503,56.2081,46530.0
2019-10-21 10:05:00,58.37,58.48,58.12,58.34,126813.0,56.1984,56.3043,55.9577,56.1696,126813.0
2019-10-21 10:10:00,58.35,58.37,58.16,58.16,27508.0,56.1792,56.1984,55.9963,55.9963,27508.0
2019-10-21 10:15:00,58.19,58.25,58.04,58.21,40572.0,56.0251,56.0829,55.8807,56.0444,40572.0
2019-10-21 10:20:00,58.2,58.47,58.15,58.41,29746.0,56.0348,56.2947,55.9866,56.237,29746.0
2019-10-21 10:25:00,58.43,58.52,58.37,58.51,20088.0,56.2562,56.3429,56.1984,56.3332,20088.0
2019-10-21 10:30:00,58.5,58.59,58.25,58.51,28450.0,56.3236,56.4103,56.0829,56.3332,28450.0
2019-10-21 10:35:00,58.51,58.68,58.42,58.67,23874.0,56.3332,56.4969,56.2466,56.4873,23874.0
2019-10-21 10:40:00,58.68,58.77,58.62,58.7,32877.0,56.4969,56.5836,56.4391,56.5162,32877.0
2019-10-21 10:45:00,58.65,58.76,58.62,58.63,22501.0,56.468,56.5739,56.4391,56.4488,22501.0
2019-10-21 10:50:00,58.66,58.72,58.58,58.65,12808.0,56.4776,56.5354,56.4006,56.468,12808.0
2019-10-21 10:55:00,58.68,58.78,58.64,58.65,24877.0,56.4969,56.5932,56.4584,56.468,24877.0
2019-10-21 11:00:00,58.68,58.82,58.68,58.72,25806.0,56.4969,56.6317,56.4969,56.5354,25806.0
2019-10-21 11:05:00,58.83,58.87,58.65,58.74,26197.0,56.6413,56.6798,56.468,56.5547,26197.0
2019-10-21 11:10:00,58.79,58.9,58.76,58.84,27631.0,56.6028,56.7087,56.5739,56.651,27631.0
2019-10-21 11:15:00,58.86,58.89,58.63,58.63,12623.0,56.6702,56.6991,56.4488,56.4488,12623.0
2019-10-21 11:20:00,58.63,58.78,58.6,58.75,11894.0,56.4488,56.5932,56.4199,56.5643,11894.0
2019-10-21 11:25:00,58.71,58.82,58.65,58.69,22467.0,56.5258,56.6317,56.468,56.5065,22467.0
2019-10-21 11:30:00,58.71,58.81,58.59,58.8,17703.0,56.5258,56.6221,56.4103,56.6124,17703.0
2019-10-21 11:35:00,58.8,58.86,58.65,58.79,13135.0,56.6124,56.6702,56.468,56.6028,13135.0
2019-10-21 11:40:00,58.77,58.88,58.76,58.76,22301.0,56.5836,56.6895,56.5739,56.5739,22301.0
2019-10-21 11:45:00,58.77,58.85,58.76,58.8,6351.0,56.5836,56.6606,56.5739,56.6124,6351.0
2019-10-21 11:50:00,58.85,58.92,58.81,58.83,19786.0,56.6606,56.728,56.6221,56.6413,19786.0
2019-10-21 11:55:00,58.85,58.9,58.8,58.85,11056.0,56.6606,56.7087,56.6124,56.6606,11056.0
2019-10-21 12:00:00,58.81,58.81,58.73,58.77,12097.0,56.6221,56.6221,56.545,56.5836,12097.0
2019-10-21 12:05:00,58.81,58.88,58.78,58.87,3686.0,56.6221,56.6895,56.5932,56.6798,3686.0
2019-10-21 12:10:00,58.89,59.02,58.89,58.94,55123.0,56.6991,56.8243,56.6991,56.7472,55123.0
2019-10-21 12:15:00,58.93,59.0,58.92,58.97,7043.0,56.7376,56.805,56.728,56.7761,7043.0
2019-10-21 12:20:00,58.97,59.03,58.93,59.02,13215.0,56.7761,56.8339,56.7376,56.8243,13215.0
2019-10-21 12:25:00,58.99,59.08,58.98,59.08,19076.0,56.7954,56.882,56.7857,56.882,19076.0
2019-10-21 12:30:00,59.07,59.15,58.98,59.14,21116.0,56.8724,56.9494,56.7857,56.9398,21116.0
2019-10-21 12:35:00,59.13,59.16,59.06,59.15,54441.0,56.9302,56.959,56.8628,56.9494,54441.0
2019-10-21 12:40:00,59.15,59.17,59.1,59.15,19179.0,56.9494,56.9687,56.9013,56.9494,19179.0
2019-10-21 12:45:00,59.14,59.16,59.1,59.11,10135.0,56.9398,56.959,56.9013,56.9109,10135.0
2019-10-21 12:50:00,59.11,59.15,59.02,59.03,19381.0,56.9109,56.9494,56.8243,56.8339,19381.0
2019-10-21 12:55:00,59.03,59.05,58.86,58.87,17204.0,56.8339,56.8531,56.6702,56.6798,17204.0
2019-10-21 13:00:00,58.87,58.93,58.8,58.92,17235.0,56.6798,56.7376,56.6124,56.728,17235.0
2019-10-21 13:05:00,58.93,58.93,58.72,58.73,17780.0,56.7376,56.7376,56.5354,56.545,17780.0
2019-10-21 13:10:00,58.71,58.71,58.59,58.61,20728.0,56.5258,56.5258,56.4103,56.4295,20728.0
2019-10-21 13:15:00,58.59,58.61,58.48,58.48,18686.0,56.4103,56.4295,56.3043,56.3043,18686.0
2019-10-21 13:20:00,58.47,58.53,58.42,58.52,25198.0,56.2947,56.3525,56.2466,56.3429,25198.0
2019-10-21 13:25:00,58.51,58.53,58.42,58.49,15785.0,56.3332,56.3525,56.2466,56.314,15785.0
2019-10-21 13:30:00,58.45,58.51,58.44,58.51,3672.0,56.2755,56.3332,56.2658,56.3332,3672.0
2019-10-21 13:35:00,58.51,58.52,58.33,58.34,15411.0,56.3332,56.3429,56.1599,56.1696,15411.0
2019-10-21 13:40:00,58.36,58.37,58.23,58.31,23150.0,56.1888,56.1984,56.0636,56.1407,23150.0
2019-10-21 13:45:00,58.28,58.33,58.2,58.2,13949.0,56.1118,56.1599,56.0348,56.0348,13949.0
2019-10-21 13:50:00,58.21,58.24,58.12,58.15,10002.0,56.0444,56.0733,55.9577,55.9866,10002.0
2019-10-21 13:55:00,58.17,58.39,58.17,58.38,46806.0,56.0059,56.2177,56.0059,56.2081,46806.0
2019-10-21 14:00:00,58.36,58.52,58.33,58.41,22558.0,56.1888,56.3429,56.1599,56.237,22558.0
2019-10-21 14:05:00,58.46,58.61,58.45,58.6,23906.0,56.2851,56.4295,56.2755,56.4199,23906.0
2019-10-21 14:10:00,58.62,58.72,58.61,58.72,21775.0,56.4391,56.5354,56.4295,56.5354,21775.0
2019-10-21 14:15:00,58.71,58.71,58.52,58.52,9930.0,56.5258,56.5258,56.3429,56.3429,9930.0
2019-10-21 14:20:00,58.52,58.61,58.42,58.46,15332.0,56.3429,56.4295,56.2466,56.2851,15332.0
2019-10-21 14:25:00,58.45,58.46,58.31,58.31,15122.0,56.2755,56.2851,56.1407,56.1407,15122.0
2019-10-21 14:30:00,58.31,58.46,58.3,58.4,12825.0,56.1407,56.2851,56.131,56.2273,12825.0
2019-10-21 14:35:00,58.33,58.42,58.33,58.42,12258.0,56.1599,56.2466,56.1599,56.2466,12258.0
2019-10-21 14:40:00,58.36,58.37,58.31,58.37,7371.0,56.1888,56.1984,56.1407,56.1984,7371.0
2019-10-21 14:45:00,58.37,58.41,58.3,58.3,6232.0,56.1984,56.237,56.131,56.131,6232.0
2019-10-21 14:50:00,58.28,58.42,58.28,58.42,9236.0,56.1118,56.2466,56.1118,56.2466,9236.0
2019-10-21 14:55:00,58.43,58.43,58.35,58.42,10753.0,56.2562,56.2562,56.1792,56.2466,10753.0
2019-10-21 15:00:00,58.42,58.53,58.36,58.5,17651.0,56.2466,56.3525,56.1888,56.3236,17651.0
2019-10-21 15:05:00,58.5,58.55,58.45,58.51,6373.0,56.3236,56.3717,56.2755,56.3332,6373.0
2019-10-21 15:10:00,58.5,58.58,58.48,58.51,11600.0,56.3236,56.4006,56.3043,56.3332,11600.0
2019-10-21 15:15:00,58.49,58.54,58.47,58.5,9933.0,56.314,56.3621,56.2947,56.3236,9933.0
2019-10-21 15:20:00,58.51,58.52,58.35,58.38,8662.0,56.3332,56.3429,56.1792,56.2081,8662.0
2019-10-21 15:25:00,58.41,58.48,58.41,58.43,8786.0,56.237,56.3043,56.237,56.2562,8786.0
2019-10-21 15:30:00,58.4,58.5,58.37,58.38,13422.0,56.2273,56.3236,56.1984,56.2081,13422.0
2019-10-21 15:35:00,58.37,58.4,58.33,58.37,5860.0,56.1984,56.2273,56.1599,56.1984,5860.0
2019-10-21 15:40:00,58.39,58.42,58.35,58.36,8697.0,56.2177,56.2466,56.1792,56.1888,8697.0
2019-10-21 15:45:00,58.35,58.39,58.31,58.36,24120.0,56.1792,56.2177,56.1407,56.1888,24120.0
2019-10-21 15:50:00,58.39,58.44,58.26,58.35,30832.0,56.2177,56.2658,56.0925,56.1792,30832.0
2019-10-21 15:55:00,58.34,58.41,58.19,58.23,66600.0,56.1696,56.237,56.0251,56.0636,66600.0
2019-10-22 09:30:00,58.43,58.65,58.31,58.53,114990.0,56.2562,56.468,56.1407,56.3525,114990.0
2019-10-22 09:35:00,58.45,58.46,58.07,58.07,57084.0,56.2755,56.2851,55.9096,55.9096,57084.0
2019-10-22 09:40:00,58.13,58.49,58.13,58.49,42025.0,55.9674,56.314,55.9674,56.314,42025.0
2019-10-22 09:45:00,58.52,58.6,57.97,58.04,84069.0,56.3429,56.4199,55.8133,55.8807,84069.0
2019-10-22 09:50:00,58.08,58.28,58.05,58.14,22656.0,55.9192,56.1118,55.8903,55.977,22656.0
2019-10-22 09:55:00,58.13,58.33,58.13,58.18,23168.0,55.9674,56.1599,55.9674,56.0155,23168.0
2019-10-22 10:00:00,58.22,58.29,57.87,57.95,39375.0,56.054,56.1214,55.717,55.7941,39375.0
2019-10-22 10:05:00,57.95,58.22,57.83,58.13,33414.0,55.7941,56.054,55.6785,55.9674,33414.0
2019-10-22 10:10:00,58.12,58.14,58.03,58.07,14178.0,55.9577,55.977,55.8711,55.9096,14178.0
2019-10-22 10:15:00,58.07,58.23,58.05,58.15,19491.0,55.9096,56.0636,55.8903,55.9866,19491.0
2019-10-22 10:20:00,58.2,58.29,58.17,58.22,8296.0,56.0348,56.1214,56.0059,56.054,8296.0
2019-10-22 10:25:00,58.24,58.27,58.07,58.17,14402.0,56.0733,56.1022,55.9096,56.0059,14402.0
2019-10-22 10:30:00,58.18,58.44,58.16,58.17,45596.0,56.0155,56.2658,55.9963,56.0059,45596.0
2019-10-22 10:35:00,58.22,58.28,58.13,58.25,9035.0,56.054,56.1118,55.9674,56.0829,9035.0
2019-10-22 10:40:00,58.25,58.29,58.07,58.07,18475.0,56.0829,56.1214,55.9096,55.9096,18475.0
2019-10-22 10:45:00,58.06,58.06,57.99,57.99,20820.0,55.9,55.9,55.8326,55.8326,20820.0
2019-10-22 10:50:00,58.02,58.22,57.98,58.09,21570.0,55.8615,56.054,55.8229,55.9289,21570.0
2019-10-22 10:55:00,58.08,58.21,58.04,58.07,14911.0,55.9192,56.0444,55.8807,55.9096,14911.0
2019-10-22 11:00:00,58.06,58.1,57.95,57.98,28144.0,55.9,55.9385,55.7941,55.8229,28144.0
2019-10-22 11:05:00,58.0,58.28,57.98,58.2,17198.0,55.8422,56.1118,55.8229,56.0348,17198.0
2019-10-22 11:10:00,58.22,58.26,57.94,58.01,15455.0,56.054,56.0925,55.7844,55.8518,15455.0
2019-10-22 11:15:00,58.05,58.23,58.05,58.22,8086.0,55.8903,56.0636,55.8903,56.054,8086.0
2019-10-22 11:20:00,58.23,58.31,58.18,58.18,17618.0,56.0636,56.1407,56.0155,56.0155,17618.0
2019-10-22 11:25:00,58.21,58.23,58.12,58.14,10817.0,56.0444,56.0636,55.9577,55.977,10817.0
2019-10-22 11:30:00,58.11,58.21,58.03,58.21,6674.0,55.9481,56.0444,55.8711,56.0444,6674.0
2019-10-22 11:35:00,58.18,58.35,58.18,58.25,13917.0,56.0155,56.1792,56.0155,56.0829,13917.0
2019-10-22 11:40:00,58.23,58.36,58.2,58.36,12443.0,56.0636,56.1888,56.0348,56.1888,12443.0
2019-10-22 11:45:00,58.38,58.38,58.27,58.34,15683.0,56.2081,56.2081,56.1022,56.1696,15683.0
2019-10-22 11:50:00,58.32,58.42,58.32,58.37,7923.0,56.1503,56.2466,56.1503,56.1984,7923.0
2019-10-22 11:55:00,58.3,58.37,58.16,58.23,18412.0,56.131,56.1984,55.9963,56.0636,18412.0
2019-10-22 12:00:00,58.24,58.43,58.21,58.39,32850.0,56.0733,56.2562,56.0444,56.2177,32850.0
2019-10-22 12:05:00,58.4,58.5,58.37,58.49,29933.0,56.2273,56.3236,56.1984,56.314,29933.0
2019-10-22 12:10:00,58.49,58.64,58.49,58.64,32562.0,56.314,56.4584,56.314,56.4584,32562.0
2019-10-22 12:15:00,58.63,58.82,58.62,58.81,31097.0,56.4488,56.6317,56.4391,56.6221,31097.0
2019-10-22 12:20:00,58.83,58.83,58.7,58.78,16205.0,56.6413,56.6413,56.5162,56.5932,16205.0
2019-10-22 12:25:00,58.79,59.0,58.78,58.98,22187.0,56.6028,56.805,56.5932,56.7857,22187.0
2019-10-22 12:30:00,58.98,59.11,58.96,59.04,26601.0,56.7857,56.9109,56.7665,56.8435,26601.0
2019-10-22 12:35:00,59.03,59.09,58.99,59.02,15768.0,56.8339,56.8917,56.7954,56.8243,15768.0
2019-10-22 12:40:00,58.98,59.13,58.98,59.11,18889.0,56.7857,56.9302,56.7857,56.9109,18889.0
2019-10-22 12:45:00,59.1,59.12,59.04,59.11,6201.0,56.9013,56.9205,56.8435,56.9109,6201.0
2019-10-22 12:50:00,59.01,59.02,58.87,58.88,6515.0,56.8146,56.8243,56.6798,56.6895,6515.0
2019-10-22 12:55:00,58.92,58.92,58.86,58.87,6251.0,56.728,56.728,56.6702,56.6798,6251.0
2019-10-22 13:00:00,58.84,58.86,58.71,58.78,18405.0,56.651,56.6702,56.5258,56.5932,18405.0
2019-10-22 13:05:00,58.84,58.88,58.79,58.83,7466.0,56.651,56.6895,56.6028,56.6413,7466.0
2019-10-22 13:10:00,58.83,58.85,58.74,58.85,6672.0,56.6413,56.6606,56.5547,56.6606,6672.0
2019-10-22 13:15:00,58.82,58.86,58.71,58.75,4634.0,56.6317,56.6702,56.5258,56.5643,4634.0
2019-10-22 13:20:00,58.77,58.84,58.72,58.73,27071.0,56.5836,56.651,56.5354,56.545,27071.0
2019-10-22 13:25:00,58.72,58.77,58.69,58.73,20043.0,56.5354,56.5836,56.5065,56.545,20043.0
2019-10-22 13:30:00,58.73,58.8,58.7,58.79,3322.0,56.545,56.6124,56.5162,56.6028,3322.0
2019-10-22 13:35:00,58.8,58.98,58.75,58.96,12452.0,56.6124,56.7857,56.5643,56.7665,12452.0
2019-10-22 13:40:00,58.97,59.02,58.95,58.99,9614.0,56.7761,56.8243,56.7569,56.7954,9614.0
2019-10-22 13:45:00,58.99,59.0,58.84,58.85,17696.0,56.7954,56.805,56.651,56.6606,17696.0
2019-10-22 13:50:00,58.85,58.93,58.81,58.84,15431.0,56.6606,56.7376,56.6221,56.651,15431.0
2019-10-22 13:55:00,58.82,58.99,58.76,58.99,11907.0,56.6317,56.7954,56.5739,56.7954,11907.0
2019-10-22 14:00:00,58.97,59.05,58.94,58.99,14668.0,56.7761,56.8531,56.7472,56.7954,14668.0
2019-10-22 14:05:00,59.03,59.13,59.03,59.1,16695.0,56.8339,56.9302,56.8339,56.9013,16695.0
2019-10-22 14:10:00,59.1,59.21,59.08,59.19,20834.0,56.9013,57.0072,56.882,56.9879,20834.0
2019-10-22 14:15:00,59.19,59.29,59.18,59.25,20937.0,56.9879,57.0842,56.9783,57.0457,20937.0
2019-10-22 14:20:00,59.28,59.31,59.1,59.13,16439.0,57.0746,57.1035,56.9013,56.9302,16439.0
2019-10-22 14:25:00,59.09,59.2,58.98,59.08,23262.0,56.8917,56.9976,56.7857,56.882,23262.0
2019-10-22 14:30:00,59.13,59.13,58.62,58.76,83820.0,56.9302,56.9302,56.4391,56.5739,83820.0
2019-10-22 14:35:00,58.71,58.95,58.66,58.91,8779.0,56.5258,56.7569,56.4776,56.7183,8779.0
2019-10-22 14:40:00,58.85,58.9,58.76,58.78,10097.0,56.6606,56.7087,56.5739,56.5932,10097.0
2019-10-22 14:45:00,58.87,58.87,58.62,58.71,27000.0,56.6798,56.6798,56.4391,56.5258,27000.0
2019-10-22 14:50:00,58.68,58.72,58.5,58.58,23304.0,56.4969,56.5354,56.3236,56.4006,23304.0
2019-10-22 14:55:00,58.62,58.68,58.49,58.57,5829.0,56.4391,56.4969,56.314,56.391,5829.0
2019-10-22 15:00:00,58.59,58.7,58.45,58.5,11369.0,56.4103,56.5162,56.2755,56.3236,11369.0
2019-10-22 15:05:00,58.39,58.61,58.38,58.6,4508.0,56.2177,56.4295,56.2081,56.4199,4508.0
2019-10-22 15:10:00,58.55,58.56,58.41,58.47,15897.0,56.3717,56.3814,56.237,56.2947,15897.0
2019-10-22 15:15:00,58.5,58.51,58.39,58.49,5486.0,56.3236,56.3332,56.2177,56.314,5486.0
2019-10-22 15:20:00,58.52,58.55,58.46,58.51,7343.0,56.3429,56.3717,56.2851,56.3332,7343.0
2019-10-22 15:25:00,58.5,58.65,58.5,58.64,17264.0,56.3236,56.468,56.3236,56.4584,17264.0
2019-10-22 15:30:00,58.6,58.76,58.59,58.75,15458.0,56.4199,56.5739,56.4103,56.5643,15458.0
2019-10-22 15:35:00,58.72,58.76,58.66,58.68,9509.0,56.5354,56.5739,56.4776,56.4969,9509.0
2019-10-22 15:40:00,58.67,58.67,58.52,58.53,4032.0,56.4873,56.4873,56.3429,56.3525,4032.0
2019-10-22 15:45:00,58.56,58.57,58.32,58.36,36292.0,56.3814,56.391,56.1503,56.1888,36292.0
2019-10-22 15:50:00,58.39,58.42,58.27,58.38,35121.0,56.2177,56.2466,56.1022,56.2081,35121.0
2019-10-22 15:55:00,58.41,58.48,58.31,58.33,29848.0,56.237,56.3043,56.1407,56.1599,29848.0
2019-10-23 09:30:00,58.5,58.5,57.96,58.0,61429.0,56.3236,56.3236,55.8037,55.8422,61429.0
2019-10-23 09:35:00,57.96,58.26,57.61,58.17,98016.0,55.8037,56.0925,55.4667,56.0059,98016.0
2019-10-23 09:40:00,58.12,58.36,58.07,58.31,31503.0,55.9577,56.1888,55.9096,56.1407,31503.0
2019-10-23 09:45:00,58.3,58.6,58.3,58.55,35241.0,56.131,56.4199,56.131,56.3717,35241.0
2019-10-23 09:50:00,58.55,58.55,58.34,58.35,34323.0,56.3717,56.3717,56.1696,56.1792,34323.0
2019-10-23 09:55:00,58.44,58.48,58.31,58.46,31421.0,56.2658,56.3043,56.1407,56.2851,31421.0
2019-10-23 10:00:00,58.49,58.55,58.38,58.42,28732.0,56.314,56.3717,56.2081,56.2466,28732.0
2019-10-23 10:05:00,58.42,58.45,58.01,58.02,16337.0,56.2466,56.2755,55.8518,55.8615,16337.0
2019-10-23 10:10:00,58.05,58.2,57.98,58.18,16846.0,55.8903,56.0348,55.8229,56.0155,16846.0
2019-10-23 10:15:00,58.22,58.26,58.03,58.15,18879.0,56.054,56.0925,55.8711,55.9866,18879.0
2019-10-23 10:20:00,58.15,58.21,58.07,58.18,17567.0,55.9866,56.0444,55.9096,56.0155,17567.0
2019-10-23 10:25:00,58.16,58.16,58.03,58.15,21968.0,55.9963,55.9963,55.8711,55.9866,21968.0
2019-10-23 10:30:00,58.18,58.36,58.0,58.0,46531.0,56.0155,56.1888,55.8422,55.8422,46531.0
2019-10-23 10:35:00,58.02,58.2,58.01,58.19,23487.0,55.8615,56.0348,55.8518,56.0251,23487.0
2019-10-23 10:40:00,58.17,58.41,58.12,58.39,32063.0,56.0059,56.237,55.9577,56.2177,32063.0
2019-10-23 10:45:00,58.42,58.52,58.37,58.46,18629.0,56.2466,56.3429,56.1984,56.2851,18629.0
2019-10-23 10:50:00,58.46,58.73,58.4,58.72,36734.0,56.2851,56.545,56.2273,56.5354,36734.0
2019-10-23 10:55:00,58.74,58.76,58.54,58.54,17794.0,56.5547,56.5739,56.3621,56.3621,17794.0
2019-10-23 11:00:00,58.5,58.63,58.42,58.42,25153.0,56.3236,56.4488,56.2466,56.2466,25153.0
2019-10-23 11:05:00,58.48,58.51,58.41,58.51,17420.0,56.3043,56.3332,56.237,56.3332,17420.0
2019-10-23 11:10:00,58.45,58.63,58.33,58.6,26708.0,56.2755,56.4488,56.1599,56.4199,26708.0
2019-10-23 11:15:00,58.56,58.69,58.49,58.5,49531.0,56.3814,56.5065,56.314,56.3236,49531.0
2019-10-23 11:20:00,58.48,58.62,58.48,58.52,13400.0,56.3043,56.4391,56.3043,56.3429,13400.0
2019-10-23 11:25:00,58.49,58.58,58.37,58.58,19894.0,56.314,56.4006,56.1984,56.4006,19894.0
2019-10-23 11:30:00,58.6,58.71,58.51,58.6,25112.0,56.4199,56.5258,56.3332,56.4199,25112.0
2019-10-23 11:35:00,58.65,58.69,58.6,58.65,4546.0,56.468,56.5065,56.4199,56.468,4546.0
2019-10-23 11:40:00,58.69,58.81,58.69,58.77,28666.0,56.5065,56.6221,56.5065,56.5836,28666.0
2019-10-23 11:45:00,58.8,58.94,58.8,58.91,27102.0,56.6124,56.7472,56.6124,56.7183,27102.0
2019-10-23 11:50:00,58.93,58.95,58.75,58.76,10181.0,56.7376,56.7569,56.5643,56.5739,10181.0
2019-10-23 11:55:00,58.83,58.91,58.73,58.77,12920.0,56.6413,56.7183,56.545,56.5836,12920.0
2019-10-23 12:00:00,58.74,58.79,58.7,58.74,14572.0,56.5547,56.6028,56.5162,56.5547,14572.0
2019-10-23 12:05:00,58.74,58.74,58.68,58.69,5840.0,56.5547,56.5547,56.4969,56.5065,5840.0
2019-10-23 12:10:00,58.68,58.72,58.63,58.68,5743.0,56.4969,56.5354,56.4488,56.4969,5743.0
2019-10-23 12:15:00,58.71,58.72,58.62,58.65,5263.0,56.5258,56.5354,56.4391,56.468,5263.0
2019-10-23 12:20:00,58.62,58.62,58.54,58.57,47534.0,56.4391,56.4391,56.3621,56.391,47534.0
2019-10-23 12:25:00,58.56,58.67,58.54,58.65,6546.0,56.3814,56.4873,56.3621,56.468,6546.0
2019-10-23 12:30:00,58.65,58.75,58.65,58.69,23312.0,56.468,56.5643,56.468,56.5065,23312.0
2019-10-23 12:35:00,58.66,58.83,58.66,58.83,7249.0,56.4776,56.6413,56.4776,56.6413,7249.0
2019-10-23 12:40:00,58.81,58.88,58.76,58.76,12900.0,56.6221,56.6895,56.5739,56.5739,12900.0
2019-10-23 12:45:00,58.76,58.81,58.73,58.75,6095.0,56.5739,56.6221,56.545,56.5643,6095.0
2019-10-23 12:50:00,58.71,58.73,58.66,58.7,3810.0,56.5258,56.545,56.4776,56.5162,3810.0
2019-10-23 12:55:00,58.65,58.65,58.55,58.55,2959.0,56.468,56.468,56.3717,56.3717,2959.0
2019-10-23 13:00:00,58.58,58.64,58.57,58.64,7528.0,56.4006,56.4584,56.391,56.4584,7528.0
2019-10-23 13:05:00,58.7,58.75,58.67,58.72,5616.0,56.5162,56.5643,56.4873,56.5354,5616.0
2019-10-23 13:10:00,58.69,58.7,58.44,58.46,14233.0,56.5065,56.5162,56.2658,56.2851,14233.0
2019-10-23 13:15:00,58.46,58.54,58.46,58.52,9216.0,56.2851,56.3621,56.2851,56.3429,9216.0
2019-10-23 13:20:00,58.46,58.58,58.43,58.56,10605.0,56.2851,56.4006,56.2562,56.3814,10605.0
2019-10-23 13:25:00,58.57,58.62,58.57,58.59,2939.0,56.391,56.4391,56.391,56.4103,2939.0
2019-10-23 13:30:00,58.61,58.63,58.52,58.6,6156.0,56.4295,56.4488,56.3429,56.4199,6156.0
2019-10-23 13:35:00,58.6,58.68,58.57,58.63,8999.0,56.4199,56.4969,56.391,56.4488,8999.0
2019-10-23 13:40:00,58.64,58.67,58.61,58.67,2470.0,56.4584,56.4873,56.4295,56.4873,2470.0
2019-10-23 13:45:00,58.68,58.7,58.65,58.7,4411.0,56.4969,56.5162,56.468,56.5162,4411.0
2019-10-23 13:50:00,58.71,58.71,58.65,58.65,600.0,56.5258,56.5258,56.468,56.468,600.0
2019-10-23 13:55:00,58.62,58.66,58.61,58.64,2659.0,56.4391,56.4776,56.4295,56.4584,2659.0
2019-10-23 14:00:00,58.6,58.6,58.44,58.45,2039.0,56.4199,56.4199,56.2658,56.2755,2039.0
2019-10-23 14:05:00,58.41,58.42,58.33,58.38,7993.0,56.237,56.2466,56.1599,56.2081,7993.0
2019-10-23 14:10:00,58.41,58.45,58.38,58.41,3953.0,56.237,56.2755,56.2081,56.237,3953.0
2019-10-23 14:15:00,58.44,58.44,58.27,58.29,12773.0,56.2658,56.2658,56.1022,56.1214,12773.0
2019-10-23 14:20:00,58.24,58.36,58.24,58.35,11515.0,56.0733,56.1888,56.0733,56.1792,11515.0
2019-10-23 14:25:00,58.36,58.36,58.28,58.29,2006.0,56.1888,56.1888,56.1118,56.1214,2006.0
2019-10-23 14:30:00,58.3,58.3,58.18,58.23,11479.0,56.131,56.131,56.0155,56.0636,11479.0
2019-10-23 14:35:00,58.22,58.35,58.2,58.25,7625.0,56.054,56.1792,56.0348,56.0829,7625.0
2019-10-23 14:40:00,58.24,58.3,58.2,58.29,2539.0,56.0733,56.131,56.0348,56.1214,2539.0
2019-10-23 14:45:00,58.31,58.37,58.27,58.29,4359.0,56.1407,56.1984,56.1022,56.1214,4359.0
2019-10-23 14:50:00,58.29,58.3,58.2,58.21,2134.0,56.1214,56.131,56.0348,56.0444,2134.0
2019-10-23 14:55:00,58.23,58.3,58.2,58.28,4192.0,56.0636,56.131,56.0348,56.1118,4192.0
2019-10-23 15:00:00,58.25,58.34,58.23,58.25,6800.0,56.0829,56.1696,56.0636,56.0829,6800.0
2019-10-23 15:05:00,58.25,58.31,58.2,58.26,3185.0,56.0829,56.1407,56.0348,56.0925,3185.0
2019-10-23 15:10:00,58.32,58.33,58.19,58.21,10465.0,56.1503,56.1599,56.0251,56.0444,10465.0
2019-10-23 15:15:00,58.25,58.26,58.24,58.26,700.0,56.0829,56.0925,56.0733,56.0925,700.0
2019-10-23 15:20:00,58.27,58.3,58.24,58.27,3665.0,56.1022,56.131,56.0733,56.1022,3665.0
2019-10-23 15:25:00,58.26,58.36,58.25,58.36,10969.0,56.0925,56.1888,56.0829,56.1888,10969.0
2019-10-23 15:30:00,58.37,58.42,58.34,58.34,12106.0,56.1984,56.2466,56.1696,56.1696,12106.0
2019-10-23 15:35:00,58.34,58.4,58.27,58.27,20641.0,56.1696,56.2273,56.1022,56.1022,20641.0
2019-10-23 15:40:00,58.28,58.33,58.26,58.3,9255.0,56.1118,56.1599,56.0925,56.131,9255.0
2019-10-23 15:45:00,58.29,58.39,58.29,58.39,21766.0,56.1214,56.2177,56.1214,56.2177,21766.0
2019-10-23 15:50:00,58.41,58.48,58.36,58.37,51275.0,56.237,56.3043,56.1888,56.1984,51275.0
2019-10-23 15:55:00,58.38,58.57,58.38,58.55,34682.0,56.2081,56.391,56.2081,56.3717,34682.0
2019-10-24 09:30:00,59.21,59.3,58.88,58.88,84996.0,57.0072,57.0938,56.6895,56.6895,84996.0
2019-10-24 09:35:00,58.87,58.94,58.55,58.63,57662.0,56.6798,56.7472,56.3717,56.4488,57662.0
2019-10-24 09:40:00,58.61,58.91,58.6,58.86,47992.0,56.4295,56.7183,56.4199,56.6702,47992.0
2019-10-24 09:45:00,58.89,58.93,58.65,58.7,43751.0,56.6991,56.7376,56.468,56.5162,43751.0
2019-10-24 09:50:00,58.65,58.69,58.41,58.43,26605.0,56.468,56.5065,56.237,56.2562,26605.0
2019-10-24 09:55:00,58.45,58.5,58.2,58.4,75592.0,56.2755,56.3236,56.0348,56.2273,75592.0
2019-10-24 10:00:00,58.38,58.51,57.98,58.03,53772.0,56.2081,56.3332,55.8229,55.8711,53772.0
2019-10-24 10:05:00,58.01,58.06,57.89,58.02,41137.0,55.8518,55.9,55.7363,55.8615,41137.0
2019-10-24 10:10:00,58.01,58.03,57.82,57.96,29250.0,55.8518,55.8711,55.6689,55.8037,29250.0
2019-10-24 10:15:00,57.95,58.03,57.86,57.98,28733.0,55.7941,55.8711,55.7074,55.8229,28733.0
2019-10-24 10:20:00,57.94,58.1,57.88,58.06,42243.0,55.7844,55.9385,55.7267,55.9,42243.0
2019-10-24 10:25:00,58.0,58.03,57.9,57.9,20772.0,55.8422,55.8711,55.7459,55.7459,20772.0
2019-10-24 10:30:00,57.9,57.9,57.73,57.9,33694.0,55.7459,55.7459,55.5822,55.7459,33694.0
2019-10-24 10:35:00,57.95,58.02,57.87,57.98,24114.0,55.7941,55.8615,55.717,55.8229,24114.0
2019-10-24 10:40:00,58.01,58.07,57.89,58.04,19363.0,55.8518,55.9096,55.7363,55.8807,19363.0
2019-10-24 10:45:00,58.04,58.06,57.91,57.91,7182.0,55.8807,55.9,55.7556,55.7556,7182.0
2019-10-24 10:50:00,57.95,57.96,57.87,57.9,8879.0,55.7941,55.8037,55.717,55.7459,8879.0
2019-10-24 10:55:00,57.9,58.06,57.84,57.95,14187.0,55.7459,55.9,55.6882,55.7941,14187.0
2019-10-24 11:00:00,58.03,58.2,58.02,58.13,39999.0,55.8711,56.0348,55.8615,55.9674,39999.0
2019-10-24 11:05:00,58.12,58.21,58.08,58.21,8279.0,55.9577,56.0444,55.9192,56.0444,8279.0
2019-10-24 11:10:00,58.25,58.25,58.1,58.11,10123.0,56.0829,56.0829,55.9385,55.9481,10123.0
2019-10-24 11:15:00,58.11,58.14,58.01,58.01,6364.0,55.9481,55.977,55.8518,55.8518,6364.0
2019-10-24 11:20:00,58.12,58.33,58.08,58.28,20107.0,55.9577,56.1599,55.9192,56.1118,20107.0
2019-10-24 11:25:00,58.24,58.52,58.23,58.51,43800.0,56.0733,56.3429,56.0636,56.3332,43800.0
2019-10-24 11:30:00,58.52,58.68,58.49,58.65,54906.0,56.3429,56.4969,56.314,56.468,54906.0
2019-10-24 11:35:00,58.66,58.68,58.31,58.31,31673.0,56.4776,56.4969,56.1407,56.1407,31673.0
2019-10-24 11:40:00,58.33,58.41,58.25,58.28,12942.0,56.1599,56.237,56.0829,56.1118,12942.0
2019-10-24 11:45:00,58.27,58.36,58.23,58.28,6548.0,56.1022,56.1888,56.0636,56.1118,6548.0
2019-10-24 11:50:00,58.26,58.26,57.96,58.25,46448.0,56.0925,56.0925,55.8037,56.0829,46448.0
2019-10-24 11:55:00,58.29,58.38,58.26,58.35,13125.0,56.1214,56.2081,56.0925,56.1792,13125.0
2019-10-24 12:00:00,58.37,58.4,58.19,58.19,14429.0,56.1984,56.2273,56.0251,56.0251,14429.0
2019-10-24 12:05:00,58.19,58.19,57.82,57.94,36567.0,56.0251,56.0251,55.6689,55.7844,36567.0
2019-10-24 12:10:00,58.0,58.01,57.75,57.75,19750.0,55.8422,55.8518,55.6015,55.6015,19750.0
2019-10-24 12:15:00,57.73,57.73,57.48,57.61,51436.0,55.5822,55.5822,55.3415,55.4667,51436.0
2019-10-24 12:20:00,57.58,57.7,57.53,57.69,36322.0,55.4378,55.5534,55.3897,55.5437,36322.0
2019-10-24 12:25:00,57.71,57.83,57.64,57.83,16673.0,55.563,55.6785,55.4956,55.6785,16673.0
2019-10-24 12:30:00,57.83,57.83,57.71,57.82,12417.0,55.6785,55.6785,55.563,55.6689,12417.0
2019-10-24 12:35:00,57.86,57.94,57.83,57.91,10588.0,55.7074,55.7844,55.6785,55.7556,10588.0
2019-10-24 12:40:00,57.85,57.9,57.75,57.78,13754.0,55.6978,55.7459,55.6015,55.6304,13754.0
2019-10-24 12:45:00,57.77,57.95,57.76,57.95,15419.0,55.6208,55.7941,55.6111,55.7941,15419.0
2019-10-24 12:50:00,57.89,57.93,57.86,57.92,22005.0,55.7363,55.7748,55.7074,55.7652,22005.0
2019-10-24 12:55:00,57.94,57.95,57.69,57.76,14080.0,55.7844,55.7941,55.5437,55.6111,14080.0
2019-10-24 13:00:00,57.74,57.8,57.73,57.78,5308.0,55.5919,55.6496,55.5822,55.6304,5308.0
2019-10-24 13:05:00,57.81,57.86,57.71,57.71,9658.0,55.6593,55.7074,55.563,55.563,9658.0
2019-10-24 13:10:00,57.71,57.83,57.7,57.8,6386.0,55.563,55.6785,55.5534,55.6496,6386.0
2019-10-24 13:15:00,57.8,57.8,57.67,57.73,6839.0,55.6496,55.6496,55.5245,55.5822,6839.0
2019-10-24 13:20:00,57.71,57.74,57.65,57.74,4464.0,55.563,55.5919,55.5052,55.5919,4464.0
2019-10-24 13:25:00,57.7,57.74,57.67,57.74,7005.0,55.5534,55.5919,55.5245,55.5919,7005.0
2019-10-24 13:30:00,57.8,57.84,57.66,57.72,25254.0,55.6496,55.6882,55.5149,55.5726,25254.0
2019-10-24 13:35:00,57.74,57.81,57.7,57.78,9813.0,55.5919,55.6593,55.5534,55.6304,9813.0
2019-10-24 13:40:00,57.8,57.86,57.75,57.82,16192.0,55.6496,55.7074,55.6015,55.6689,16192.0
2019-10-24 13:45:00,57.84,57.96,57.8,57.93,16689.0,55.6882,55.8037,55.6496,55.7748,16689.0
2019-10-24 13:50:00,57.93,57.93,57.82,57.84,7234.0,55.7748,55.7748,55.6689,55.6882,7234.0
2019-10-24 13:55:00,57.81,57.9,57.8,57.9,5541.0,55.6593,55.7459,55.6496,55.7459,5541.0
2019-10-24 14:00:00,57.87,58.02,57.86,58.02,36668.0,55.717,55.8615,55.7074,55.8615,36668.0
2019-10-24 14:05:00,58.02,58.1,58.02,58.08,23548.0,55.8615,55.9385,55.8615,55.9192,23548.0
2019-10-24 14:10:00,58.07,58.19,58.06,58.17,4961.0,55.9096,56.0251,55.9,56.0059,4961.0
2019-10-24 14:15:00,58.12,58.13,58.1,58.1,2375.0,55.9577,55.9674,55.9385,55.9385,2375.0
2019-10-24 14:20:00,58.15,58.15,58.05,58.13,6549.0,55.9866,55.9866,55.8903,55.9674,6549.0
2019-10-24 14:25:00,58.14,58.14,58.08,58.13,11016.0,55.977,55.977,55.9192,55.9674,11016.0
2019-10-24 14:30:00,58.15,58.28,58.12,58.28,13231.0,55.9866,56.1118,55.9577,56.1118,13231.0
2019-10-24 14:35:00,58.3,58.33,58.29,58.32,6353.0,56.131,56.1599,56.1214,56.1503,6353.0
2019-10-24 14:40:00,58.31,58.33,58.24,58.3,13309.0,56.1407,56.1599,56.0733,56.131,13309.0
2019-10-24 14:45:00,58.3,58.31,58.21,58.23,5494.0,56.131,56.1407,56.0444,56.0636,5494.0
2019-10-24 14:50:00,58.28,58.37,58.28,58.35,12700.0,56.1118,56.1984,56.1118,56.1792,12700.0
2019-10-24 14:55:00,58.37,58.38,58.32,58.33,6874.0,56.1984,56.2081,56.1503,56.1599,6874.0
2019-10-24 15:00:00,58.31,58.43,58.31,58.39,7992.0,56.1407,56.2562,56.1407,56.2177,7992.0
2019-10-24 15:05:00,58.34,58.41,58.31,58.38,8210.0,56.1696,56.237,56.1407,56.2081,8210.0
2019-10-24 15:10:00,58.38,58.4,58.35,58.35,3657.0,56.2081,56.2273,56.1792,56.1792,3657.0
2019-10-24 15:15:00,58.34,58.46,58.33,58.46,8753.0,56.1696,56.2851,56.1599,56.2851,8753.0
2019-10-24 15:20:00,58.45,58.46,58.39,58.4,7239.0,56.2755,56.2851,56.2177,56.2273,7239.0
2019-10-24 15:25:00,58.4,58.42,58.31,58.34,2817.0,56.2273,56.2466,56.1407,56.1696,2817.0
2019-10-24 15:30:00,58.37,58.41,58.32,58.33,9935.0,56.1984,56.237,56.1503,56.1599,9935.0
2019-10-24 15:35:00,58.33,58.41,58.32,58.35,16099.0,56.1599,56.237,56.1503,56.1792,16099.0
2019-10-24 15:40:00,58.37,58.38,58.26,58.27,11731.0,56.1984,56.2081,56.0925,56.1022,11731.0
2019-10-24 15:45:00,58.26,58.34,58.22,58.33,15960.0,56.0925,56.1696,56.054,56.1599,15960.0
2019-10-24 15:50:00,58.37,58.43,58.25,58.29,31636.0,56.1984,56.2562,56.0829,56.1214,31636.0
2019-10-24 15:55:00,58.3,58.48,58.21,58.28,49301.0,56.131,56.3043,56.0444,56.1118,49301.0
2019-10-25 09:30:00,58.0,58.29,57.97,58.16,71655.0,55.8422,56.1214,55.8133,55.9963,71655.0
2019-10-25 09:35:00,58.13,58.32,58.08,58.21,49153.0,55.9674,56.1503,55.9192,56.0444,49153.0
2019-10-25 09:40:00,58.26,58.38,58.2,58.31,32425.0,56.0925,56.2081,56.0348,56.1407,32425.0
2019-10-25 09:45:00,58.3,58.33,58.08,58.27,42515.0,56.131,56.1599,55.9192,56.1022,42515.0
2019-10-25 09:50:00,58.28,58.51,58.27,58.5,50486.0,56.1118,56.3332,56.1022,56.3236,50486.0
2019-10-25 09:55:00,58.51,58.58,58.4,58.42,36623.0,56.3332,56.4006,56.2273,56.2466,36623.0
2019-10-25 10:00:00,58.5,58.55,58.38,58.45,23991.0,56.3236,56.3717,56.2081,56.2755,23991.0
2019-10-25 10:05:00,58.43,58.74,58.43,58.65,40372.0,56.2562,56.5547,56.2562,56.468,40372.0
2019-10-25 10:10:00,58.66,58.92,58.64,58.85,51943.0,56.4776,56.728,56.4584,56.6606,51943.0
2019-10-25 10:15:00,58.88,58.95,58.77,58.93,38408.0,56.6895,56.7569,56.5836,56.7376,38408.0
2019-10-25 10:20:00,58.93,59.16,58.92,59.15,79068.0,56.7376,56.959,56.728,56.9494,79068.0
2019-10-25 10:25:00,59.15,59.19,59.02,59.03,45012.0,56.9494,56.9879,56.8243,56.8339,45012.0
2019-10-25 10:30:00,59.05,59.12,58.98,59.01,35183.0,56.8531,56.9205,56.7857,56.8146,35183.0
2019-10-25 10:35:00,58.98,59.06,58.9,58.98,30075.0,56.7857,56.8628,56.7087,56.7857,30075.0
2019-10-25 10:40:00,59.0,59.0,58.86,58.86,18801.0,56.805,56.805,56.6702,56.6702,18801.0
2019-10-25 10:45:00,58.81,59.08,58.81,59.07,20178.0,56.6221,56.882,56.6221,56.8724,20178.0
2019-10-25 10:50:00,59.03,59.1,58.94,59.09,22381.0,56.8339,56.9013,56.7472,56.8917,22381.0
2019-10-25 10:55:00,59.1,59.12,58.94,59.06,19025.0,56.9013,56.9205,56.7472,56.8628,19025.0
2019-10-25 11:00:00,59.05,59.21,59.02,59.06,52366.0,56.8531,57.0072,56.8243,56.8628,52366.0
2019-10-25 11:05:00,59.1,59.26,59.07,59.19,42377.0,56.9013,57.0553,56.8724,56.9879,42377.0
2019-10-25 11:10:00,59.17,59.31,59.17,59.27,29649.0,56.9687,57.1035,56.9687,57.065,29649.0
2019-10-25 11:15:00,59.27,59.49,59.26,59.38,48006.0,57.065,57.2768,57.0553,57.1709,48006.0
2019-10-25 11:20:00,59.43,59.66,59.41,59.54,57604.0,57.219,57.4404,57.1997,57.3249,57604.0
2019-10-25 11:25:00,59.57,59.76,59.56,59.75,47414.0,57.3538,57.5367,57.3442,57.5271,47414.0
2019-10-25 11:30:00,59.76,59.79,59.57,59.57,74241.0,57.5367,57.5656,57.3538,57.3538,74241.0
2019-10-25 11:35:00,59.59,59.64,59.57,59.64,17593.0,57.3731,57.4212,57.3538,57.4212,17593.0
2019-10-25 11:40:00,59.66,59.68,59.55,59.63,47099.0,57.4404,57.4597,57.3345,57.4116,47099.0
2019-10-25 11:45:00,59.66,59.78,59.66,59.75,14175.0,57.4404,57.556,57.4404,57.5271,14175.0
2019-10-25 11:50:00,59.77,59.8,59.68,59.78,40831.0,57.5464,57.5752,57.4597,57.556,40831.0
2019-10-25 11:55:00,59.8,59.84,59.73,59.76,47194.0,57.5752,57.6137,57.5078,57.5367,47194.0
2019-10-25 12:00:00,59.76,59.77,59.56,59.61,16981.0,57.5367,57.5464,57.3442,57.3923,16981.0
2019-10-25 12:05:00,59.6,59.61,59.45,59.6,24395.0,57.3827,57.3923,57.2383,57.3827,24395.0
2019-10-25 12:10:00,59.63,59.68,59.58,59.58,2900.0,57.4116,57.4597,57.3634,57.3634,2900.0
2019-10-25 12:15:00,59.59,59.7,59.57,59.69,6059.0,57.3731,57.479,57.3538,57.4693,6059.0
2019-10-25 12:20:00,59.71,59.72,59.58,59.6,6520.0,57.4886,57.4982,57.3634,57.3827,6520.0
2019-10-25 12:25:00,59.61,59.67,59.56,59.67,7730.0,57.3923,57.4501,57.3442,57.4501,7730.0
2019-10-25 12:30:00,59.73,59.73,59.6,59.6,9453.0,57.5078,57.5078,57.3827,57.3827,9453.0
2019-10-25 12:35:00,59.61,59.69,59.58,59.64,9507.0,57.3923,57.4693,57.3634,57.4212,9507.0
2019-10-25 12:40:00,59.62,59.7,59.61,59.7,5226.0,57.4019,57.479,57.3923,57.479,5226.0
2019-10-25 12:45:00,59.72,59.72,59.65,59.67,21856.0,57.4982,57.4982,57.4308,57.4501,21856.0
2019-10-25 12:50:00,59.66,59.71,59.65,59.68,71517.0,57.4404,57.4886,57.4308,57.4597,71517.0
2019-10-25 12:55:00,59.72,59.72,59.59,59.62,16954.0,57.4982,57.4982,57.3731,57.4019,16954.0
2019-10-25 13:00:00,59.63,59.7,59.63,59.69,6380.0,57.4116,57.479,57.4116,57.4693,6380.0
2019-10-25 13:05:00,59.68,59.71,59.65,59.66,9620.0,57.4597,57.4886,57.4308,57.4404,9620.0
2019-10-25 13:10:00,59.67,59.73,59.65,59.69,13276.0,57.4501,57.5078,57.4308,57.4693,13276.0
2019-10-25 13:15:00,59.7,59.73,59.66,59.69,4038.0,57.479,57.5078,57.4404,57.4693,4038.0
2019-10-25 13:20:00,59.69,59.74,59.65,59.66,10554.0,57.4693,57.5175,57.4308,57.4404,10554.0
2019-10-25 13:25:00,59.66,59.68,59.64,59.68,7301.0,57.4404,57.4597,57.4212,57.4597,7301.0
2019-10-25 13:30:00,59.68,59.68,59.58,59.61,9984.0,57.4597,57.4597,57.3634,57.3923,9984.0
2019-10-25 13:35:00,59.59,59.68,59.55,59.68,29411.0,57.3731,57.4597,57.3345,57.4597,29411.0
2019-10-25 13:40:00,59.66,59.72,59.61,59.71,6979.0,57.4404,57.4982,57.3923,57.4886,6979.0
2019-10-25 13:45:00,59.7,59.7,59.65,59.65,8526.0,57.479,57.479,57.4308,57.4308,8526.0
2019-10-25 13:50:00,59.66,59.69,59.65,59.69,6523.0,57.4404,57.4693,57.4308,57.4693,6523.0
2019-10-25 13:55:00,59.7,59.72,59.68,59.68,8172.0,57.479,57.4982,57.4597,57.4597,8172.0
2019-10-25 14:00:00,59.67,59.71,59.5,59.56,19161.0,57.4501,57.4886,57.2864,57.3442,19161.0
2019-10-25 14:05:00,59.51,59.53,59.4,59.41,17659.0,57.296,57.3153,57.1901,57.1997,17659.0
2019-10-25 14:10:00,59.39,59.5,59.39,59.41,12595.0,57.1805,57.2864,57.1805,57.1997,12595.0
2019-10-25 14:15:00,59.4,59.46,59.39,59.45,3850.0,57.1901,57.2479,57.1805,57.2383,3850.0
2019-10-25 14:20:00,59.47,59.48,59.43,59.45,2700.0,57.2575,57.2671,57.219,57.2383,2700.0
2019-10-25 14:25:00,59.5,59.5,59.47,59.48,4429.0,57.2864,57.2864,57.2575,57.2671,4429.0
2019-10-25 14:30:00,59.46,59.49,59.39,59.41,8433.0,57.2479,57.2768,57.1805,57.1997,8433.0
2019-10-25 14:35:00,59.4,59.43,59.38,59.4,5601.0,57.1901,57.219,57.1709,57.1901,5601.0
2019-10-25 14:40:00,59.41,59.48,59.41,59.42,5445.0,57.1997,57.2671,57.1997,57.2094,5445.0
2019-10-25 14:45:00,59.41,59.49,59.41,59.47,2040.0,57.1997,57.2768,57.1997,57.2575,2040.0
2019-10-25 14:50:00,59.49,59.5,59.46,59.5,5427.0,57.2768,57.2864,57.2479,57.2864,5427.0
2019-10-25 14:55:00,59.5,59.56,59.46,59.53,20323.0,57.2864,57.3442,57.2479,57.3153,20323.0
2019-10-25 15:00:00,59.53,59.53,59.47,59.5,3481.0,57.3153,57.3153,57.2575,57.2864,3481.0
2019-10-25 15:05:00,59.54,59.54,59.44,59.47,4657.0,57.3249,57.3249,57.2286,57.2575,4657.0
2019-10-25 15:10:00,59.53,59.56,59.49,59.56,13603.0,57.3153,57.3442,57.2768,57.3442,13603.0
2019-10-25 15:15:00,59.55,59.55,59.51,59.52,4600.0,57.3345,57.3345,57.296,57.3057,4600.0
2019-10-25 15:20:00,59.53,59.59,59.52,59.57,15238.0,57.3153,57.3731,57.3057,57.3538,15238.0
2019-10-25 15:25:00,59.55,59.57,59.49,59.49,7400.0,57.3345,57.3538,57.2768,57.2768,7400.0
2019-10-25 15:30:00,59.47,59.56,59.47,59.5,4737.0,57.2575,57.3442,57.2575,57.2864,4737.0
2019-10-25 15:35:00,59.49,59.5,59.4,59.44,7134.0,57.2768,57.2864,57.1901,57.2286,7134.0
2019-10-25 15:40:00,59.45,59.45,59.38,59.43,8129.0,57.2383,57.2383,57.1709,57.219,8129.0
2019-10-25 15:45:00,59.42,59.44,59.32,59.33,9223.0,57.2094,57.2286,57.1131,57.1227,9223.0
2019-10-25 15:50:00,59.33,59.38,59.16,59.17,41772.0,57.1227,57.1709,56.959,56.9687,41772.0
2019-10-25 15:55:00,59.19,59.33,59.15,59.23,62129.0,56.9879,57.1227,56.9494,57.0264,62129.0
2019-10-28 09:30:00,60.0,60.66,59.93,60.66,191631.0,57.7678,58.4032,57.7004,58.4032,191631.0
2019-10-28 09:35:00,60.68,60.85,60.59,60.77,83332.0,58.4225,58.5862,58.3358,58.5092,83332.0
2019-10-28 09:40:00,60.78,60.85,60.47,60.55,69542.0,58.5188,58.5862,58.2203,58.2973,69542.0
2019-10-28 09:45:00,60.54,60.8,60.51,60.65,54754.0,58.2877,58.538,58.2588,58.3936,54754.0
2019-10-28 09:50:00,60.63,60.78,60.47,60.76,43274.0,58.3744,58.5188,58.2203,58.4995,43274.0
2019-10-28 09:55:00,60.73,60.85,60.66,60.68,18010.0,58.4706,58.5862,58.4032,58.4225,18010.0
2019-10-28 10:00:00,60.73,60.85,60.65,60.72,33981.0,58.4706,58.5862,58.3936,58.461,33981.0
2019-10-28 10:05:00,60.71,60.84,60.71,60.79,23846.0,58.4514,58.5765,58.4514,58.5284,23846.0
2019-10-28 10:10:00,60.82,60.94,60.8,60.8,31179.0,58.5573,58.6728,58.538,58.538,31179.0
2019-10-28 10:15:00,60.81,60.87,60.76,60.84,16727.0,58.5477,58.6054,58.4995,58.5765,16727.0
2019-10-28 10:20:00,60.86,61.18,60.85,61.17,101185.0,58.5958,58.9039,58.5862,58.8943,101185.0
2019-10-28 10:25:00,61.17,61.23,61.12,61.19,44475.0,58.8943,58.952,58.8461,58.9135,44475.0
2019-10-28 10:30:00,61.2,61.45,61.17,61.43,63969.0,58.9232,59.1639,58.8943,59.1446,63969.0
2019-10-28 10:35:00,61.42,61.47,61.06,61.1,61648.0,59.135,59.1831,58.7884,58.8269,61648.0
2019-10-28 10:40:00,61.13,61.2,60.98,61.16,23241.0,58.8558,58.9232,58.7113,58.8846,23241.0
2019-10-28 10:45:00,61.14,61.25,61.11,61.22,35088.0,58.8654,58.9713,58.8365,58.9424,35088.0
2019-10-28 10:50:00,61.2,61.21,60.89,60.91,42662.0,58.9232,58.9328,58.6247,58.6439,42662.0
2019-10-28 10:55:00,60.92,61.11,60.9,60.98,20182.0,58.6536,58.8365,58.6343,58.7113,20182.0
2019-10-28 11:00:00,60.95,61.06,60.92,60.99,18136.0,58.6825,58.7884,58.6536,58.721,18136.0
2019-10-28 11:05:00,60.95,60.97,60.72,60.78,27607.0,58.6825,58.7017,58.461,58.5188,27607.0
2019-10-28 11:10:00,60.78,60.93,60.75,60.77,24729.0,58.5188,58.6632,58.4899,58.5092,24729.0
2019-10-28 11:15:00,60.7,60.71,60.6,60.66,28861.0,58.4418,58.4514,58.3455,58.4032,28861.0
2019-10-28 11:20:00,60.66,60.7,60.6,60.67,60624.0,58.4032,58.4418,58.3455,58.4129,60624.0
2019-10-28 11:25:00,60.68,60.8,60.67,60.72,55157.0,58.4225,58.538,58.4129,58.461,55157.0
2019-10-28 11:30:00,60.74,60.76,60.54,60.65,48824.0,58.4803,58.4995,58.2877,58.3936,48824.0
2019-10-28 11:35:00,60.65,60.82,60.56,60.56,17841.0,58.3936,58.5573,58.307,58.307,17841.0
2019-10-28 11:40:00,60.55,60.8,60.5,60.79,26972.0,58.2973,58.538,58.2492,58.5284,26972.0
2019-10-28 11:45:00,60.79,60.88,60.67,60.88,23242.0,58.5284,58.6151,58.4129,58.6151,23242.0
2019-10-28 11:50:00,60.9,60.95,60.79,60.86,28071.0,58.6343,58.6825,58.5284,58.5958,28071.0
2019-10-28 11:55:00,60.9,60.98,60.84,60.91,25377.0,58.6343,58.7113,58.5765,58.6439,25377.0
2019-10-28 12:00:00,60.92,61.02,60.88,61.01,24804.0,58.6536,58.7498,58.6151,58.7402,24804.0
2019-10-28 12:05:00,61.02,61.08,60.97,61.06,14834.0,58.7498,58.8076,58.7017,58.7884,14834.0
2019-10-28 12:10:00,61.1,61.34,61.1,61.34,26185.0,58.8269,59.0579,58.8269,59.0579,26185.0
2019-10-28 12:15:00,61.3,61.33,61.17,61.17,23340.0,59.0194,59.0483,58.8943,58.8943,23340.0
2019-10-28 12:20:00,61.21,61.34,61.17,61.34,20850.0,58.9328,59.0579,58.8943,59.0579,20850.0
2019-10-28 12:25:00,61.34,61.46,61.33,61.43,53660.0,59.0579,59.1735,59.0483,59.1446,53660.0
2019-10-28 12:30:00,61.43,61.47,61.32,61.32,15473.0,59.1446,59.1831,59.0387,59.0387,15473.0
2019-10-28 12:35:00,61.31,61.36,61.25,61.31,9948.0,59.0291,59.0772,58.9713,59.0291,9948.0
2019-10-28 12:40:00,61.31,61.43,61.28,61.41,24011.0,59.0291,59.1446,59.0002,59.1253,24011.0
2019-10-28 12:45:00,61.4,61.44,61.36,61.4,8000.0,59.1157,59.1542,59.0772,59.1157,8000.0
2019-10-28 12:50:00,61.39,61.4,61.25,61.28,6379.0,59.1061,59.1157,58.9713,59.0002,6379.0
2019-10-28 12:55:00,61.26,61.27,61.08,61.13,31446.0,58.9809,58.9905,58.8076,58.8558,31446.0
2019-10-28 13:00:00,61.12,61.18,61.11,61.12,17303.0,58.8461,58.9039,58.8365,58.8461,17303.0
2019-10-28 13:05:00,61.14,61.14,61.08,61.08,5175.0,58.8654,58.8654,58.8076,58.8076,5175.0
2019-10-28 13:10:00,61.07,61.11,61.03,61.05,12243.0,58.798,58.8365,58.7595,58.7787,12243.0
2019-10-28 13:15:00,61.06,61.16,61.03,61.14,5719.0,58.7884,58.8846,58.7595,58.8654,5719.0
2019-10-28 13:20:00,61.1,61.12,61.05,61.1,6098.0,58.8269,58.8461,58.7787,58.8269,6098.0
2019-10-28 13:25:00,61.08,61.12,61.06,61.1,3170.0,58.8076,58.8461,58.7884,58.8269,3170.0
2019-10-28 13:30:00,61.11,61.11,60.94,60.95,12312.0,58.8365,58.8365,58.6728,58.6825,12312.0
2019-10-28 13:35:00,60.95,60.97,60.88,60.92,12089.0,58.6825,58.7017,58.6151,58.6536,12089.0
2019-10-28 13:40:00,60.88,60.91,60.82,60.83,12765.0,58.6151,58.6439,58.5573,58.5669,12765.0
2019-10-28 13:45:00,60.86,61.07,60.86,61.07,14810.0,58.5958,58.798,58.5958,58.798,14810.0
2019-10-28 13:50:00,61.08,61.1,61.0,61.0,9446.0,58.8076,58.8269,58.7306,58.7306,9446.0
2019-10-28 13:55:00,60.98,61.03,60.86,61.0,19684.0,58.7113,58.7595,58.5958,58.7306,19684.0
2019-10-28 14:00:00,61.01,61.03,60.85,60.96,14246.0,58.7402,58.7595,58.5862,58.6921,14246.0
2019-10-28 14:05:00,60.98,61.03,60.98,61.0,12016.0,58.7113,58.7595,58.7113,58.7306,12016.0
2019-10-28 14:10:00,60.99,61.03,60.97,61.02,7192.0,58.721,58.7595,58.7017,58.7498,7192.0
2019-10-28 14:15:00,61.02,61.07,61.0,61.04,8584.0,58.7498,58.798,58.7306,58.7691,8584.0
2019-10-28 14:20:00,61.05,61.09,60.98,60.98,10615.0,58.7787,58.8172,58.7113,58.7113,10615.0
2019-10-28 14:25:00,61.01,61.09,60.96,61.09,12209.0,58.7402,58.8172,58.6921,58.8172,12209.0
2019-10-28 14:30:00,61.08,61.09,60.99,61.0,7945.0,58.8076,58.8172,58.721,58.7306,7945.0
2019-10-28 14:35:00,61.02,61.09,60.98,61.09,10242.0,58.7498,58.8172,58.7113,58.8172,10242.0
2019-10-28 14:40:00,61.08,61.17,61.02,61.14,14814.0,58.8076,58.8943,58.7498,58.8654,14814.0
2019-10-28 14:45:00,61.14,61.15,61.05,61.08,21943.0,58.8654,58.875,58.7787,58.8076,21943.0
2019-10-28 14:50:00,61.08,61.1,60.99,61.03,6068.0,58.8076,58.8269,58.721,58.7595,6068.0
2019-10-28 14:55:00,61.01,61.09,60.98,60.99,5400.0,58.7402,58.8172,58.7113,58.721,5400.0
2019-10-28 15:00:00,61.0,61.03,60.94,61.0,9961.0,58.7306,58.7595,58.6728,58.7306,9961.0
2019-10-28 15:05:00,61.02,61.08,61.02,61.07,5404.0,58.7498,58.8076,58.7498,58.798,5404.0
2019-10-28 15:10:00,61.09,61.17,61.09,61.17,34043.0,58.8172,58.8943,58.8172,58.8943,34043.0
2019-10-28 15:15:00,61.16,61.16,61.07,61.08,44968.0,58.8846,58.8846,58.798,58.8076,44968.0
2019-10-28 15:20:00,61.08,61.1,61.04,61.07,8871.0,58.8076,58.8269,58.7691,58.798,8871.0
2019-10-28 15:25:00,61.07,61.14,61.0,61.14,10583.0,58.798,58.8654,58.7306,58.8654,10583.0
2019-10-28 15:30:00,61.12,61.17,61.1,61.12,10071.0,58.8461,58.8943,58.8269,58.8461,10071.0
2019-10-28 15:35:00,61.1,61.1,60.95,60.95,11558.0,58.8269,58.8269,58.6825,58.6825,11558.0
2019-10-28 15:40:00,60.95,60.97,60.81,60.86,28244.0,58.6825,58.7017,58.5477,58.5958,28244.0
2019-10-28 15:45:00,60.86,60.86,60.71,60.77,43088.0,58.5958,58.5958,58.4514,58.5092,43088.0
2019-10-28 15:50:00,60.78,60.84,60.74,60.81,37969.0,58.5188,58.5765,58.4803,58.5477,37969.0
2019-10-28 15:55:00,60.81,60.89,60.71,60.72,69786.0,58.5477,58.6247,58.4514,58.461,69786.0
2019-10-29 09:30:00,60.36,60.47,60.18,60.39,79370.0,58.1144,58.2203,57.9411,58.1433,79370.0
2019-10-29 09:35:00,60.47,60.55,60.3,60.54,40633.0,58.2203,58.2973,58.0566,58.2877,40633.0
2019-10-29 09:40:00,60.54,60.58,60.23,60.45,43527.0,58.2877,58.3262,57.9892,58.2011,43527.0
2019-10-29 09:45:00,60.49,60.63,60.45,60.63,40839.0,58.2396,58.3744,58.2011,58.3744,40839.0
2019-10-29 09:50:00,60.61,60.99,60.59,60.9,81625.0,58.3551,58.721,58.3358,58.6343,81625.0
2019-10-29 09:55:00,60.86,60.89,60.68,60.7,47124.0,58.5958,58.6247,58.4225,58.4418,47124.0
2019-10-29 10:00:00,60.73,60.85,60.68,60.69,15699.0,58.4706,58.5862,58.4225,58.4321,15699.0
2019-10-29 10:05:00,60.66,60.66,60.53,60.61,30544.0,58.4032,58.4032,58.2781,58.3551,30544.0
2019-10-29 10:10:00,60.57,60.84,60.55,60.8,35824.0,58.3166,58.5765,58.2973,58.538,35824.0
2019-10-29 10:15:00,60.83,60.87,60.8,60.84,15766.0,58.5669,58.6054,58.538,58.5765,15766.0
2019-10-29 10:20:00,60.82,61.09,60.82,61.05,46651.0,58.5573,58.8172,58.5573,58.7787,46651.0
2019-10-29 10:25:00,61.0,61.05,60.98,61.04,29322.0,58.7306,58.7787,58.7113,58.7691,29322.0
2019-10-29 10:30:00,61.04,61.24,60.97,61.21,68939.0,58.7691,58.9617,58.7017,58.9328,68939.0
2019-10-29 10:35:00,61.24,61.28,61.19,61.22,46805.0,58.9617,59.0002,58.9135,58.9424,46805.0
2019-10-29 10:40:00,61.24,61.28,61.15,61.25,21513.0,58.9617,59.0002,58.875,58.9713,21513.0
2019-10-29 10:45:00,61.24,61.3,61.18,61.29,61914.0,58.9617,59.0194,58.9039,59.0098,61914.0
2019-10-29 10:50:00,61.29,61.3,61.18,61.25,68339.0,59.0098,59.0194,58.9039,58.9713,68339.0
2019-10-29 10:55:00,61.25,61.31,61.22,61.26,26075.0,58.9713,59.0291,58.9424,58.9809,26075.0
2019-10-29 11:00:00,61.21,61.36,61.21,61.28,18437.0,58.9328,59.0772,58.9328,59.0002,18437.0
2019-10-29 11:05:00,61.27,61.34,61.27,61.31,6714.0,58.9905,59.0579,58.9905,59.0291,6714.0
2019-10-29 11:10:00,61.28,61.3,61.05,61.07,35338.0,59.0002,59.0194,58.7787,58.798,35338.0
2019-10-29 11:15:00,61.06,61.16,61.06,61.08,37425.0,58.7884,58.8846,58.7884,58.8076,37425.0
2019-10-29 11:20:00,61.09,61.14,61.0,61.0,28548.0,58.8172,58.8654,58.7306,58.7306,28548.0
2019-10-29 11:25:00,61.01,61.2,61.0,61.2,11021.0,58.7402,58.9232,58.7306,58.9232,11021.0
2019-10-29 11:30:00,61.21,61.4,61.21,61.4,26459.0,58.9328,59.1157,58.9328,59.1157,26459.0
2019-10-29 11:35:00,61.4,61.41,61.19,61.26,16008.0,59.1157,59.1253,58.9135,58.9809,16008.0
2019-10-29 11:40:00,61.26,61.33,61.18,61.32,22874.0,58.9809,59.0483,58.9039,59.0387,22874.0
2019-10-29 11:45:00,61.34,61.42,61.33,61.35,20794.0,59.0579,59.135,59.0483,59.0676,20794.0
2019-10-29 11:50:00,61.35,61.52,61.33,61.51,29202.0,59.0676,59.2312,59.0483,59.2216,29202.0
2019-10-29 11:55:00,61.52,61.6,61.02,61.23,71612.0,59.2312,59.3083,58.7498,58.952,71612.0
2019-10-29 12:00:00,61.26,61.51,61.05,61.17,59228.0,58.9809,59.2216,58.7787,58.8943,59228.0
2019-10-29 12:05:00,61.17,61.4,61.17,61.34,15522.0,58.8943,59.1157,58.8943,59.0579,15522.0
2019-10-29 12:10:00,61.35,61.48,61.3,61.42,7568.0,59.0676,59.1927,59.0194,59.135,7568.0
2019-10-29 12:15:00,61.41,61.64,61.41,61.63,27184.0,59.1253,59.3468,59.1253,59.3372,27184.0
2019-10-29 12:20:00,61.57,61.72,61.55,61.71,27698.0,59.2794,59.4238,59.2601,59.4142,27698.0
2019-10-29 12:25:00,61.71,61.84,61.7,61.75,45028.0,59.4142,59.5393,59.4046,59.4527,45028.0
2019-10-29 12:30:00,61.74,61.82,61.6,61.62,17222.0,59.4431,59.5201,59.3083,59.3275,17222.0
2019-10-29 12:35:00,61.66,61.73,61.63,61.73,13778.0,59.366,59.4334,59.3372,59.4334,13778.0
2019-10-29 12:40:00,61.74,61.74,61.64,61.7,7230.0,59.4431,59.4431,59.3468,59.4046,7230.0
2019-10-29 12:45:00,61.72,61.75,61.67,61.67,17140.0,59.4238,59.4527,59.3757,59.3757,17140.0
2019-10-29 12:50:00,61.67,61.69,61.59,61.68,16509.0,59.3757,59.3949,59.2986,59.3853,16509.0
2019-10-29 12:55:00,61.67,61.75,61.66,61.68,13911.0,59.3757,59.4527,59.366,59.3853,13911.0
2019-10-29 13:00:00,61.66,61.75,61.66,61.71,32864.0,59.366,59.4527,59.366,59.4142,32864.0
2019-10-29 13:05:00,61.75,61.76,61.7,61.74,11952.0,59.4527,59.4623,59.4046,59.4431,11952.0
2019-10-29 13:10:00,61.74,61.77,61.64,61.65,20185.0,59.4431,59.4719,59.3468,59.3564,20185.0
2019-10-29 13:15:00,61.63,61.63,61.55,61.61,5327.0,59.3372,59.3372,59.2601,59.3179,5327.0
2019-10-29 13:20:00,61.6,61.68,61.6,61.66,4269.0,59.3083,59.3853,59.3083,59.366,4269.0
2019-10-29 13:25:00,61.7,61.73,61.65,61.69,7751.0,59.4046,59.4334,59.3564,59.3949,7751.0
2019-10-29 13:30:00,61.7,61.76,61.66,61.72,10039.0,59.4046,59.4623,59.366,59.4238,10039.0
2019-10-29 13:35:00,61.73,61.83,61.72,61.8,18452.0,59.4334,59.5297,59.4238,59.5008,18452.0
2019-10-29 13:40:00,61.79,61.79,61.72,61.75,14862.0,59.4912,59.4912,59.4238,59.4527,14862.0
2019-10-29 13:45:00,61.77,61.8,61.75,61.79,14913.0,59.4719,59.5008,59.4527,59.4912,14913.0
2019-10-29 13:50:00,61.79,61.88,61.79,61.85,15462.0,59.4912,59.5779,59.4912,59.549,15462.0
2019-10-29 13:55:00,61.86,61.9,61.85,61.85,14646.0,59.5586,59.5971,59.549,59.549,14646.0
2019-10-29 14:00:00,61.85,61.85,61.69,61.69,17077.0,59.549,59.549,59.3949,59.3949,17077.0
2019-10-29 14:05:00,61.7,61.75,61.69,61.72,5723.0,59.4046,59.4527,59.3949,59.4238,5723.0
2019-10-29 14:10:00,61.75,61.78,61.75,61.75,2601.0,59.4527,59.4816,59.4527,59.4527,2601.0
2019-10-29 14:15:00,61.78,61.85,61.78,61.83,10571.0,59.4816,59.549,59.4816,59.5297,10571.0
2019-10-29 14:20:00,61.8,61.84,61.77,61.79,7200.0,59.5008,59.5393,59.4719,59.4912,7200.0
2019-10-29 14:25:00,61.77,61.8,61.69,61.7,29431.0,59.4719,59.5008,59.3949,59.4046,29431.0
2019-10-29 14:30:00,61.68,61.76,61.68,61.75,7804.0,59.3853,59.4623,59.3853,59.4527,7804.0
2019-10-29 14:35:00,61.69,61.7,61.62,61.69,2994.0,59.3949,59.4046,59.3275,59.3949,2994.0
2019-10-29 14:40:00,61.67,61.68,61.6,61.64,5121.0,59.3757,59.3853,59.3083,59.3468,5121.0
2019-10-29 14:45:00,61.69,61.7,61.62,61.68,9489.0,59.3949,59.4046,59.3275,59.3853,9489.0
2019-10-29 14:50:00,61.71,61.71,61.65,61.65,1410.0,59.4142,59.4142,59.3564,59.3564,1410.0
2019-10-29 14:55:00,61.64,61.64,61.45,61.45,25911.0,59.3468,59.3468,59.1639,59.1639,25911.0
2019-10-29 15:00:00,61.46,61.55,61.46,61.55,12608.0,59.1735,59.2601,59.1735,59.2601,12608.0
2019-10-29 15:05:00,61.61,61.63,61.47,61.5,8999.0,59.3179,59.3372,59.1831,59.212,8999.0
2019-10-29 15:10:00,61.49,61.52,61.47,61.5,2170.0,59.2024,59.2312,59.1831,59.212,2170.0
2019-10-29 15:15:00,61.48,61.49,61.43,61.47,2916.0,59.1927,59.2024,59.1446,59.1831,2916.0
2019-10-29 15:20:00,61.55,61.55,61.49,61.5,5087.0,59.2601,59.2601,59.2024,59.212,5087.0
2019-10-29 15:25:00,61.53,61.56,61.48,61.51,5510.0,59.2409,59.2698,59.1927,59.2216,5510.0
2019-10-29 15:30:00,61.52,61.52,61.38,61.39,12583.0,59.2312,59.2312,59.0965,59.1061,12583.0
2019-10-29 15:35:00,61.43,61.43,61.32,61.33,42515.0,59.1446,59.1446,59.0387,59.0483,42515.0
2019-10-29 15:40:00,61.33,61.4,61.3,61.35,23953.0,59.0483,59.1157,59.0194,59.0676,23953.0
2019-10-29 15:45:00,61.33,61.38,61.25,61.26,11756.0,59.0483,59.0965,58.9713,58.9809,11756.0
2019-10-29 15:50:00,61.29,61.31,61.22,61.22,46313.0,59.0098,59.0291,58.9424,58.9424,46313.0
2019-10-29 15:55:00,61.21,61.39,61.21,61.35,35024.0,58.9328,59.1061,58.9328,59.0676,35024.0
2019-10-30 09:30:00,61.25,61.31,60.68,60.68,62305.0,58.9713,59.0291,58.4225,58.4225,62305.0
2019-10-30 09:35:00,60.66,60.74,60.34,60.4,81855.0,58.4032,58.4803,58.0951,58.1529,81855.0
2019-10-30 09:40:00,60.4,60.61,60.31,60.6,81255.0,58.1529,58.3551,58.0663,58.3455,81255.0
2019-10-30 09:45:00,60.63,60.63,60.44,60.49,27690.0,58.3744,58.3744,58.1914,58.2396,27690.0
2019-10-30 09:50:00,60.5,60.5,60.32,60.42,43674.0,58.2492,58.2492,58.0759,58.1722,43674.0
2019-10-30 09:55:00,60.36,60.44,60.22,60.22,89664.0,58.1144,58.1914,57.9796,57.9796,89664.0
2019-10-30 10:00:00,60.21,60.24,59.49,59.93,99844.0,57.97,57.9989,57.2768,57.7004,99844.0
2019-10-30 10:05:00,60.0,60.18,59.78,60.18,43445.0,57.7678,57.9411,57.556,57.9411,43445.0
2019-10-30 10:10:00,60.24,60.37,60.22,60.25,36131.0,57.9989,58.124,57.9796,58.0085,36131.0
2019-10-30 10:15:00,60.23,60.38,60.17,60.37,27212.0,57.9892,58.1337,57.9315,58.124,27212.0
2019-10-30 10:20:00,60.39,60.49,60.33,60.33,24620.0,58.1433,58.2396,58.0855,58.0855,24620.0
2019-10-30 10:25:00,60.32,60.64,60.3,60.48,27575.0,58.0759,58.384,58.0566,58.2299,27575.0
2019-10-30 10:30:00,60.45,60.45,60.16,60.19,17075.0,58.2011,58.2011,57.9218,57.9507,17075.0
2019-10-30 10:35:00,60.19,60.35,60.15,60.21,18484.0,57.9507,58.1048,57.9122,57.97,18484.0
2019-10-30 10:40:00,60.22,60.27,60.17,60.18,16589.0,57.9796,58.0278,57.9315,57.9411,16589.0
2019-10-30 10:45:00,60.17,60.31,60.13,60.14,32957.0,57.9315,58.0663,57.893,57.9026,32957.0
2019-10-30 10:50:00,60.14,60.2,60.1,60.2,23649.0,57.9026,57.9604,57.8641,57.9604,23649.0
2019-10-30 10:55:00,60.21,60.23,60.12,60.17,24709.0,57.97,57.9892,57.8833,57.9315,24709.0
2019-10-30 11:00:00,60.13,60.24,60.1,60.19,11609.0,57.893,57.9989,57.8641,57.9507,11609.0
2019-10-30 11:05:00,60.19,60.22,60.08,60.18,11053.0,57.9507,57.9796,57.8448,57.9411,11053.0
2019-10-30 11:10:00,60.13,60.2,60.11,60.12,10818.0,57.893,57.9604,57.8737,57.8833,10818.0
2019-10-30 11:15:00,60.06,60.1,60.01,60.01,12035.0,57.8256,57.8641,57.7774,57.7774,12035.0
2019-10-30 11:20:00,60.01,60.01,59.73,59.77,51334.0,57.7774,57.7774,57.5078,57.5464,51334.0
2019-10-30 11:25:00,59.77,59.81,59.69,59.8,13415.0,57.5464,57.5849,57.4693,57.5752,13415.0
2019-10-30 11:30:00,59.83,59.84,59.67,59.68,14553.0,57.6041,57.6137,57.4501,57.4597,14553.0
2019-10-30 11:35:00,59.69,59.84,59.68,59.73,14401.0,57.4693,57.6137,57.4597,57.5078,14401.0
2019-10-30 11:40:00,59.73,59.73,59.57,59.6,6274.0,57.5078,57.5078,57.3538,57.3827,6274.0
2019-10-30 11:45:00,59.56,59.7,59.54,59.69,21034.0,57.3442,57.479,57.3249,57.4693,21034.0
2019-10-30 11:50:00,59.68,59.79,59.64,59.71,11366.0,57.4597,57.5656,57.4212,57.4886,11366.0
2019-10-30 11:55:00,59.71,59.74,59.61,59.64,44684.0,57.4886,57.5175,57.3923,57.4212,44684.0
2019-10-30 12:00:00,59.75,59.84,59.72,59.77,8873.0,57.5271,57.6137,57.4982,57.5464,8873.0
2019-10-30 12:05:00,59.81,60.09,59.8,60.05,23373.0,57.5849,57.8544,57.5752,57.8159,23373.0
2019-10-30 12:10:00,60.07,60.1,60.0,60.0,23124.0,57.8352,57.8641,57.7678,57.7678,23124.0
2019-10-30 12:15:00,60.01,60.01,59.86,59.86,16296.0,57.7774,57.7774,57.633,57.633,16296.0
2019-10-30 12:20:00,59.85,59.85,59.78,59.83,9915.0,57.6234,57.6234,57.556,57.6041,9915.0
2019-10-30 12:25:00,59.87,60.05,59.83,60.02,18886.0,57.6426,57.8159,57.6041,57.7871,18886.0
2019-10-30 12:30:00,60.09,60.2,60.05,60.07,21651.0,57.8544,57.9604,57.8159,57.8352,21651.0
2019-10-30 12:35:00,60.02,60.08,59.97,60.05,6271.0,57.7871,57.8448,57.7389,57.8159,6271.0
2019-10-30 12:40:00,60.03,60.13,60.03,60.11,6455.0,57.7967,57.893,57.7967,57.8737,6455.0
2019-10-30 12:45:00,60.13,60.14,60.05,60.07,5472.0,57.893,57.9026,57.8159,57.8352,5472.0
2019-10-30 12:50:00,60.08,60.19,60.07,60.1,10710.0,57.8448,57.9507,57.8352,57.8641,10710.0
2019-10-30 12:55:00,60.1,60.23,60.1,60.18,33097.0,57.8641,57.9892,57.8641,57.9411,33097.0
2019-10-30 13:00:00,60.19,60.3,60.16,60.26,4790.0,57.9507,58.0566,57.9218,58.0181,4790.0
2019-10-30 13:05:00,60.26,60.26,60.07,60.08,6171.0,58.0181,58.0181,57.8352,57.8448,6171.0
2019-10-30 13:10:00,60.09,60.09,60.0,60.01,8388.0,57.8544,57.8544,57.7678,57.7774,8388.0
2019-10-30 13:15:00,60.02,60.02,59.94,59.99,12069.0,57.7871,57.7871,57.71,57.7582,12069.0
2019-10-30 13:20:00,60.0,60.06,59.99,60.01,12446.0,57.7678,57.8256,57.7582,57.7774,12446.0
2019-10-30 13:25:00,60.03,60.03,59.9,59.93,6205.0,57.7967,57.7967,57.6715,57.7004,6205.0
2019-10-30 13:30:00,59.92,60.04,59.9,60.04,4200.0,57.6908,57.8063,57.6715,57.8063,4200.0
2019-10-30 13:35:00,60.02,60.04,59.98,60.01,3303.0,57.7871,57.8063,57.7485,57.7774,3303.0
2019-10-30 13:40:00,59.98,60.02,59.93,59.96,9863.0,57.7485,57.7871,57.7004,57.7293,9863.0
2019-10-30 13:45:00,59.96,60.16,59.9,59.97,42319.0,57.7293,57.9218,57.6715,57.7389,42319.0
2019-10-30 13:50:00,59.98,60.05,59.98,60.05,5360.0,57.7485,57.8159,57.7485,57.8159,5360.0
2019-10-30 13:55:00,60.05,60.11,59.91,59.91,24389.0,57.8159,57.8737,57.6811,57.6811,24389.0
2019-10-30 14:00:00,59.8,60.25,59.75,60.15,44086.0,57.5752,58.0085,57.5271,57.9122,44086.0
2019-10-30 14:05:00,60.12,60.14,59.87,60.02,34520.0,57.8833,57.9026,57.6426,57.7871,34520.0
2019-10-30 14:10:00,60.09,60.3,60.09,60.29,24258.0,57.8544,58.0566,57.8544,58.047,24258.0
2019-10-30 14:15:00,60.27,60.54,60.27,60.32,59851.0,58.0278,58.2877,58.0278,58.0759,59851.0
2019-10-30 14:20:00,60.29,60.4,60.29,60.35,21720.0,58.047,58.1529,58.047,58.1048,21720.0
2019-10-30 14:25:00,60.32,60.37,60.25,60.3,4875.0,58.0759,58.124,58.0085,58.0566,4875.0
2019-10-30 14:30:00,60.29,60.38,60.06,60.07,15451.0,58.047,58.1337,57.8256,57.8352,15451.0
2019-10-30 14:35:00,60.1,60.26,60.1,60.13,18595.0,57.8641,58.0181,57.8641,57.893,18595.0
2019-10-30 14:40:00,60.19,60.33,60.12,60.27,10886.0,57.9507,58.0855,57.8833,58.0278,10886.0
2019-10-30 14:45:00,60.26,60.4,60.25,60.39,7631.0,58.0181,58.1529,58.0085,58.1433,7631.0
2019-10-30 14:50:00,60.43,60.72,60.43,60.68,35985.0,58.1818,58.461,58.1818,58.4225,35985.0
2019-10-30 14:55:00,60.72,60.88,60.7,60.8,47289.0,58.461,58.6151,58.4418,58.538,47289.0
2019-10-30 15:00:00,60.82,60.86,60.75,60.77,20653.0,58.5573,58.5958,58.4899,58.5092,20653.0
2019-10-30 15:05:00,60.79,60.86,60.75,60.75,14425.0,58.5284,58.5958,58.4899,58.4899,14425.0
2019-10-30 15:10:00,60.75,60.82,60.69,60.71,14064.0,58.4899,58.5573,58.4321,58.4514,14064.0
2019-10-30 15:15:00,60.73,60.8,60.71,60.78,14409.0,58.4706,58.538,58.4514,58.5188,14409.0
2019-10-30 15:20:00,60.82,61.12,60.8,61.06,56645.0,58.5573,58.8461,58.538,58.7884,56645.0
2019-10-30 15:25:00,61.07,61.09,60.85,60.88,51730.0,58.798,58.8172,58.5862,58.6151,51730.0
2019-10-30 15:30:00,60.91,60.95,60.81,60.81,18651.0,58.6439,58.6825,58.5477,58.5477,18651.0
2019-10-30 15:35:00,60.82,60.86,60.7,60.7,14244.0,58.5573,58.5958,58.4418,58.4418,14244.0
2019-10-30 15:40:00,60.72,60.84,60.7,60.82,16083.0,58.461,58.5765,58.4418,58.5573,16083.0
2019-10-30 15:45:00,60.82,60.83,60.72,60.72,15260.0,58.5573,58.5669,58.461,58.461,15260.0
2019-10-30 15:50:00,60.77,60.94,60.77,60.89,50960.0,58.5092,58.6728,58.5092,58.6247,50960.0
2019-10-30 15:55:00,60.89,60.94,60.7,60.73,74272.0,58.6247,58.6728,58.4418,58.4706,74272.0
2019-10-31 09:30:00,60.4,60.42,59.65,60.2,126517.0,58.1529,58.1722,57.4308,57.9604,126517.0
2019-10-31 09:35:00,60.27,60.29,60.0,60.0,49857.0,58.0278,58.047,57.7678,57.7678,49857.0
2019-10-31 09:40:00,60.08,60.24,59.86,59.88,28019.0,57.8448,57.9989,57.633,57.6523,28019.0
2019-10-31 09:45:00,59.87,60.02,59.41,59.44,63328.0,57.6426,57.7871,57.1997,57.2286,63328.0
2019-10-31 09:50:00,59.46,59.59,59.25,59.55,62711.0,57.2479,57.3731,57.0457,57.3345,62711.0
2019-10-31 09:55:00,59.54,59.62,59.48,59.58,17925.0,57.3249,57.4019,57.2671,57.3634,17925.0
2019-10-31 10:00:00,59.55,59.55,59.27,59.27,52282.0,57.3345,57.3345,57.065,57.065,52282.0
2019-10-31 10:05:00,59.3,59.42,59.2,59.28,58038.0,57.0938,57.2094,56.9976,57.0746,58038.0
2019-10-31 10:10:00,59.22,59.28,58.96,58.99,66132.0,57.0168,57.0746,56.7665,56.7954,66132.0
2019-10-31 10:15:00,58.96,59.02,58.84,58.9,67021.0,56.7665,56.8243,56.651,56.7087,67021.0
2019-10-31 10:20:00,58.89,58.9,58.3,58.38,108140.0,56.6991,56.7087,56.131,56.2081,108140.0
2019-10-31 10:25:00,58.44,58.65,58.42,58.65,49974.0,56.2658,56.468,56.2466,56.468,49974.0
2019-10-31 10:30:00,58.64,58.66,58.27,58.44,76253.0,56.4584,56.4776,56.1022,56.2658,76253.0
2019-10-31 10:35:00,58.42,58.68,58.37,58.65,37521.0,56.2466,56.4969,56.1984,56.468,37521.0
2019-10-31 10:40:00,58.6,58.66,58.47,58.62,22738.0,56.4199,56.4776,56.2947,56.4391,22738.0
2019-10-31 10:45:00,58.62,58.73,58.55,58.7,37901.0,56.4391,56.545,56.3717,56.5162,37901.0
2019-10-31 10:50:00,58.73,58.93,58.66,58.93,55627.0,56.545,56.7376,56.4776,56.7376,55627.0
2019-10-31 10:55:00,58.94,59.2,58.8,59.2,47298.0,56.7472,56.9976,56.6124,56.9976,47298.0
2019-10-31 11:00:00,59.14,59.22,59.07,59.09,31848.0,56.9398,57.0168,56.8724,56.8917,31848.0
2019-10-31 11:05:00,59.12,59.36,59.12,59.28,44508.0,56.9205,57.1516,56.9205,57.0746,44508.0
2019-10-31 11:10:00,59.3,59.32,58.96,59.0,33526.0,57.0938,57.1131,56.7665,56.805,33526.0
2019-10-31 11:15:00,59.11,59.12,58.9,58.9,20147.0,56.9109,56.9205,56.7087,56.7087,20147.0
2019-10-31 11:20:00,58.88,59.04,58.87,59.04,10210.0,56.6895,56.8435,56.6798,56.8435,10210.0
2019-10-31 11:25:00,59.07,59.12,58.8,58.94,34469.0,56.8724,56.9205,56.6124,56.7472,34469.0
2019-10-31 11:30:00,58.91,59.11,58.9,59.0,13555.0,56.7183,56.9109,56.7087,56.805,13555.0
2019-10-31 11:35:00,58.9,59.04,58.85,59.03,24493.0,56.7087,56.8435,56.6606,56.8339,24493.0
2019-10-31 11:40:00,59.06,59.33,59.01,59.13,48224.0,56.8628,57.1227,56.8146,56.9302,48224.0
2019-10-31 11:45:00,59.15,59.25,59.0,59.21,19101.0,56.9494,57.0457,56.805,57.0072,19101.0
2019-10-31 11:50:00,59.28,59.4,59.27,59.37,37317.0,57.0746,57.1901,57.065,57.1612,37317.0
2019-10-31 11:55:00,59.39,59.39,59.17,59.17,18085.0,57.1805,57.1805,56.9687,56.9687,18085.0
2019-10-31 12:00:00,59.18,59.29,58.83,58.83,26278.0,56.9783,57.0842,56.6413,56.6413,26278.0
2019-10-31 12:05:00,58.88,58.9,58.8,58.84,22833.0,56.6895,56.7087,56.6124,56.651,22833.0
2019-10-31 12:10:00,58.83,58.95,58.73,58.93,44664.0,56.6413,56.7569,56.545,56.7376,44664.0
2019-10-31 12:15:00,58.92,58.92,58.64,58.66,19987.0,56.728,56.728,56.4584,56.4776,19987.0
2019-10-31 12:20:00,58.66,58.73,58.55,58.58,20007.0,56.4776,56.545,56.3717,56.4006,20007.0
2019-10-31 12:25:00,58.6,58.71,58.6,58.61,11180.0,56.4199,56.5258,56.4199,56.4295,11180.0
2019-10-31 12:30:00,58.62,58.65,58.46,58.46,30146.0,56.4391,56.468,56.2851,56.2851,30146.0
2019-10-31 12:35:00,58.49,58.59,58.45,58.53,14565.0,56.314,56.4103,56.2755,56.3525,14565.0
2019-10-31 12:40:00,58.46,58.5,58.34,58.45,17873.0,56.2851,56.3236,56.1696,56.2755,17873.0
2019-10-31 12:45:00,58.47,58.47,58.32,58.44,11490.0,56.2947,56.2947,56.1503,56.2658,11490.0
2019-10-31 12:50:00,58.41,58.56,58.4,58.53,9297.0,56.237,56.3814,56.2273,56.3525,9297.0
2019-10-31 12:55:00,58.55,58.6,58.51,58.54,23502.0,56.3717,56.4199,56.3332,56.3621,23502.0
2019-10-31 13:00:00,58.52,58.67,58.48,58.55,38846.0,56.3429,56.4873,56.3043,56.3717,38846.0
2019-10-31 13:05:00,58.59,58.71,58.57,58.66,77262.0,56.4103,56.5258,56.391,56.4776,77262.0
2019-10-31 13:10:00,58.69,58.71,58.47,58.69,45317.0,56.5065,56.5258,56.2947,56.5065,45317.0
2019-10-31 13:15:00,58.7,58.7,58.59,58.69,5454.0,56.5162,56.5162,56.4103,56.5065,5454.0
2019-10-31 13:20:00,58.69,58.7,58.63,58.64,25722.0,56.5065,56.5162,56.4488,56.4584,25722.0
2019-10-31 13:25:00,58.63,58.66,58.61,58.64,6205.0,56.4488,56.4776,56.4295,56.4584,6205.0
2019-10-31 13:30:00,58.67,58.82,58.61,58.82,14044.0,56.4873,56.6317,56.4295,56.6317,14044.0
2019-10-31 13:35:00,58.8,58.83,58.67,58.67,21179.0,56.6124,56.6413,56.4873,56.4873,21179.0
2019-10-31 13:40:00,58.67,58.7,58.59,58.6,17853.0,56.4873,56.5162,56.4103,56.4199,17853.0
2019-10-31 13:45:00,58.6,58.66,58.54,58.61,16687.0,56.4199,56.4776,56.3621,56.4295,16687.0
2019-10-31 13:50:00,58.6,58.69,58.54,58.66,19597.0,56.4199,56.5065,56.3621,56.4776,19597.0
2019-10-31 13:55:00,58.69,58.74,58.63,58.63,17209.0,56.5065,56.5547,56.4488,56.4488,17209.0
2019-10-31 14:00:00,58.62,58.62,58.49,58.6,23915.0,56.4391,56.4391,56.314,56.4199,23915.0
2019-10-31 14:05:00,58.6,58.75,58.6,58.69,9900.0,56.4199,56.5643,56.4199,56.5065,9900.0
2019-10-31 14:10:00,58.65,58.75,58.65,58.75,9623.0,56.468,56.5643,56.468,56.5643,9623.0
2019-10-31 14:15:00,58.74,58.75,58.66,58.74,16501.0,56.5547,56.5643,56.4776,56.5547,16501.0
2019-10-31 14:20:00,58.72,58.83,58.69,58.74,47088.0,56.5354,56.6413,56.5065,56.5547,47088.0
2019-10-31 14:25:00,58.78,58.89,58.75,58.83,31018.0,56.5932,56.6991,56.5643,56.6413,31018.0
2019-10-31 14:30:00,58.81,58.96,58.77,58.77,29832.0,56.6221,56.7665,56.5836,56.5836,29832.0
2019-10-31 14:35:00,58.78,58.91,58.78,58.82,25349.0,56.5932,56.7183,56.5932,56.6317,25349.0
2019-10-31 14:40:00,58.75,58.82,58.68,58.81,23562.0,56.5643,56.6317,56.4969,56.6221,23562.0
2019-10-31 14:45:00,58.82,58.85,58.67,58.84,26067.0,56.6317,56.6606,56.4873,56.651,26067.0
2019-10-31 14:50:00,58.85,58.91,58.82,58.91,18854.0,56.6606,56.7183,56.6317,56.7183,18854.0
2019-10-31 14:55:00,58.9,58.93,58.85,58.92,21944.0,56.7087,56.7376,56.6606,56.728,21944.0
2019-10-31 15:00:00,58.93,59.04,58.88,59.03,24266.0,56.7376,56.8435,56.6895,56.8339,24266.0
2019-10-31 15:05:00,59.04,59.05,58.92,58.94,17608.0,56.8435,56.8531,56.728,56.7472,17608.0
2019-10-31 15:10:00,58.96,59.18,58.96,59.13,37145.0,56.7665,56.9783,56.7665,56.9302,37145.0
2019-10-31 15:15:00,59.17,59.22,59.12,59.16,36849.0,56.9687,57.0168,56.9205,56.959,36849.0
2019-10-31 15:20:00,59.16,59.22,59.11,59.16,14283.0,56.959,57.0168,56.9109,56.959,14283.0
2019-10-31 15:25:00,59.16,59.19,59.09,59.11,28475.0,56.959,56.9879,56.8917,56.9109,28475.0
2019-10-31 15:30:00,59.13,59.42,59.09,59.39,97578.0,56.9302,57.2094,56.8917,57.1805,97578.0
2019-10-31 15:35:00,59.37,59.37,59.2,59.23,27367.0,57.1612,57.1612,56.9976,57.0264,27367.0
2019-10-31 15:40:00,59.23,59.3,59.2,59.23,33399.0,57.0264,57.0938,56.9976,57.0264,33399.0
2019-10-31 15:45:00,59.23,59.32,59.16,59.27,32314.0,57.0264,57.1131,56.959,57.065,32314.0
2019-10-31 15:50:00,59.23,59.28,59.11,59.28,68348.0,57.0264,57.0746,56.9109,57.0746,68348.0
2019-10-31 15:55:00,59.26,59.72,59.19,59.64,169302.0,57.0553,57.4982,56.9879,57.4212,169302.0
2019-11-01 09:30:00,60.71,60.76,60.35,60.7,188802.0,58.4514,58.4995,58.1048,58.4418,188802.0
2019-11-01 09:35:00,60.74,61.1,60.7,61.06,141026.0,58.4803,58.8269,58.4418,58.7884,141026.0
2019-11-01 09:40:00,61.04,61.23,60.84,61.23,57003.0,58.7691,58.952,58.5765,58.952,57003.0
2019-11-01 09:45:00,61.16,61.36,61.1,61.35,72128.0,58.8846,59.0772,58.8269,59.0676,72128.0
2019-11-01 09:50:00,61.34,61.55,61.31,61.54,88816.0,59.0579,59.2601,59.0291,59.2505,88816.0
2019-11-01 09:55:00,61.56,61.66,61.46,61.65,51675.0,59.2698,59.366,59.1735,59.3564,51675.0
2019-11-01 10:00:00,61.57,61.96,61.29,61.8,75981.0,59.2794,59.6549,59.0098,59.5008,75981.0
2019-11-01 10:05:00,61.83,62.0,61.72,61.75,87134.0,59.5297,59.6934,59.4238,59.4527,87134.0
2019-11-01 10:10:00,61.75,61.9,61.74,61.87,65281.0,59.4527,59.5971,59.4431,59.5682,65281.0
2019-11-01 10:15:00,61.89,62.01,61.76,61.78,67473.0,59.5875,59.703,59.4623,59.4816,67473.0
2019-11-01 10:20:00,61.78,62.01,61.77,61.96,46621.0,59.4816,59.703,59.4719,59.6549,46621.0
2019-11-01 10:25:00,61.97,62.06,61.89,61.95,36436.0,59.6645,59.7512,59.5875,59.6453,36436.0
2019-11-01 10:30:00,61.96,62.16,61.95,62.12,79361.0,59.6549,59.8474,59.6453,59.8089,79361.0
2019-11-01 10:35:00,62.12,62.12,62.0,62.09,16732.0,59.8089,59.8089,59.6934,59.78,16732.0
2019-11-01 10:40:00,62.08,62.28,62.08,62.26,30699.0,59.7704,59.963,59.7704,59.9437,30699.0
2019-11-01 10:45:00,62.26,62.29,62.18,62.24,38269.0,59.9437,59.9726,59.8667,59.9245,38269.0
2019-11-01 10:50:00,62.22,62.32,62.17,62.32,30273.0,59.9052,60.0015,59.8571,60.0015,30273.0
2019-11-01 10:55:00,62.33,62.35,62.14,62.17,28493.0,60.0111,60.0304,59.8282,59.8571,28493.0
2019-11-01 11:00:00,62.2,62.31,62.15,62.2,43256.0,59.8859,59.9919,59.8378,59.8859,43256.0
2019-11-01 11:05:00,62.2,62.31,62.16,62.31,15887.0,59.8859,59.9919,59.8474,59.9919,15887.0
2019-11-01 11:10:00,62.32,62.34,62.22,62.22,10784.0,60.0015,60.0207,59.9052,59.9052,10784.0
2019-11-01 11:15:00,62.21,62.33,62.21,62.29,11513.0,59.8956,60.0111,59.8956,59.9726,11513.0
2019-11-01 11:20:00,62.29,62.38,62.24,62.36,27025.0,59.9726,60.0593,59.9245,60.04,27025.0
2019-11-01 11:25:00,62.37,62.4,62.25,62.32,15715.0,60.0496,60.0785,59.9341,60.0015,15715.0
2019-11-01 11:30:00,62.29,62.33,62.25,62.27,8385.0,59.9726,60.0111,59.9341,59.9533,8385.0
2019-11-01 11:35:00,62.3,62.35,62.24,62.3,13563.0,59.9822,60.0304,59.9245,59.9822,13563.0
2019-11-01 11:40:00,62.33,62.39,62.32,62.38,12346.0,60.0111,60.0689,60.0015,60.0593,12346.0
2019-11-01 11:45:00,62.41,62.5,62.36,62.48,44245.0,60.0881,60.1748,60.04,60.1555,44245.0
2019-11-01 11:50:00,62.5,62.55,62.43,62.44,71082.0,60.1748,60.2229,60.1074,60.117,71082.0
2019-11-01 11:55:00,62.44,62.5,62.41,62.46,51232.0,60.117,60.1748,60.0881,60.1363,51232.0
2019-11-01 12:00:00,62.46,62.46,62.28,62.33,35123.0,60.1363,60.1363,59.963,60.0111,35123.0
2019-11-01 12:05:00,62.32,62.37,62.24,62.24,49273.0,60.0015,60.0496,59.9245,59.9245,49273.0
2019-11-01 12:10:00,62.26,62.32,62.13,62.15,39271.0,59.9437,60.0015,59.8186,59.8378,39271.0
2019-11-01 12:15:00,62.15,62.2,61.95,62.12,59064.0,59.8378,59.8859,59.6453,59.8089,59064.0
2019-11-01 12:20:00,62.18,62.38,62.18,62.38,35765.0,59.8667,60.0593,59.8667,60.0593,35765.0
2019-11-01 12:25:00,62.39,62.41,62.36,62.4,17071.0,60.0689,60.0881,60.04,60.0785,17071.0
2019-11-01 12:30:00,62.4,62.44,62.38,62.41,12794.0,60.0785,60.117,60.0593,60.0881,12794.0
2019-11-01 12:35:00,62.42,62.48,62.39,62.41,15393.0,60.0978,60.1555,60.0689,60.0881,15393.0
2019-11-01 12:40:00,62.41,62.52,62.41,62.49,13079.0,60.0881,60.194,60.0881,60.1652,13079.0
2019-11-01 12:45:00,62.5,62.53,62.42,62.42,3846.0,60.1748,60.2037,60.0978,60.0978,3846.0
2019-11-01 12:50:00,62.41,62.43,62.29,62.29,6901.0,60.0881,60.1074,59.9726,59.9726,6901.0
2019-11-01 12:55:00,62.25,62.35,62.17,62.18,12915.0,59.9341,60.0304,59.8571,59.8667,12915.0
2019-11-01 13:00:00,62.16,62.3,62.16,62.29,10004.0,59.8474,59.9822,59.8474,59.9726,10004.0
2019-11-01 13:05:00,62.3,62.35,62.29,62.31,7777.0,59.9822,60.0304,59.9726,59.9919,7777.0
2019-11-01 13:10:00,62.28,62.46,62.26,62.46,15263.0,59.963,60.1363,59.9437,60.1363,15263.0
2019-11-01 13:15:00,62.47,62.66,62.47,62.62,53121.0,60.1459,60.3288,60.1459,60.2903,53121.0
2019-11-01 13:20:00,62.63,62.75,62.61,62.62,27779.0,60.3,60.4155,60.2807,60.2903,27779.0
2019-11-01 13:25:00,62.62,62.65,62.57,62.63,9202.0,60.2903,60.3192,60.2422,60.3,9202.0
2019-11-01 13:30:00,62.65,62.72,62.6,62.69,18924.0,60.3192,60.3866,60.2711,60.3577,18924.0
2019-11-01 13:35:00,62.68,62.76,62.66,62.67,20370.0,60.3481,60.4251,60.3288,60.3385,20370.0
2019-11-01 13:40:00,62.65,62.66,62.61,62.65,11015.0,60.3192,60.3288,60.2807,60.3192,11015.0
2019-11-01 13:45:00,62.67,62.78,62.66,62.74,23975.0,60.3385,60.4444,60.3288,60.4059,23975.0
2019-11-01 13:50:00,62.72,62.73,62.54,62.56,15007.0,60.3866,60.3962,60.2133,60.2326,15007.0
2019-11-01 13:55:00,62.6,62.64,62.57,62.63,6434.0,60.2711,60.3096,60.2422,60.3,6434.0
2019-11-01 14:00:00,62.65,62.68,62.56,62.59,13791.0,60.3192,60.3481,60.2326,60.2614,13791.0
2019-11-01 14:05:00,62.61,62.64,62.51,62.53,17031.0,60.2807,60.3096,60.1844,60.2037,17031.0
2019-11-01 14:10:00,62.55,62.67,62.53,62.6,6114.0,60.2229,60.3385,60.2037,60.2711,6114.0
2019-11-01 14:15:00,62.59,62.59,62.44,62.44,12424.0,60.2614,60.2614,60.117,60.117,12424.0
2019-11-01 14:20:00,62.41,62.48,62.36,62.36,16096.0,60.0881,60.1555,60.04,60.04,16096.0
2019-11-01 14:25:00,62.36,62.48,62.36,62.44,9987.0,60.04,60.1555,60.04,60.117,9987.0
2019-11-01 14:30:00,62.45,62.52,62.43,62.44,8970.0,60.1266,60.194,60.1074,60.117,8970.0
2019-11-01 14:35:00,62.48,62.51,62.46,62.48,9355.0,60.1555,60.1844,60.1363,60.1555,9355.0
2019-11-01 14:40:00,62.48,62.53,62.48,62.53,5116.0,60.1555,60.2037,60.1555,60.2037,5116.0
2019-11-01 14:45:00,62.54,62.6,62.51,62.58,7274.0,60.2133,60.2711,60.1844,60.2518,7274.0
2019-11-01 14:50:00,62.6,62.6,62.44,62.45,4185.0,60.2711,60.2711,60.117,60.1266,4185.0
2019-11-01 14:55:00,62.43,62.49,62.43,62.48,6140.0,60.1074,60.1652,60.1074,60.1555,6140.0
2019-11-01 15:00:00,62.44,62.44,62.34,62.38,6742.0,60.117,60.117,60.0207,60.0593,6742.0
2019-11-01 15:05:00,62.37,62.45,62.37,62.41,6596.0,60.0496,60.1266,60.0496,60.0881,6596.0
2019-11-01 15:10:00,62.41,62.5,62.4,62.47,7275.0,60.0881,60.1748,60.0785,60.1459,7275.0
2019-11-01 15:15:00,62.44,62.51,62.43,62.45,9513.0,60.117,60.1844,60.1074,60.1266,9513.0
2019-11-01 15:20:00,62.42,62.44,62.35,62.36,12306.0,60.0978,60.117,60.0304,60.04,12306.0
2019-11-01 15:25:00,62.33,62.48,62.29,62.47,14879.0,60.0111,60.1555,59.9726,60.1459,14879.0
2019-11-01 15:30:00,62.48,62.54,62.43,62.54,17801.0,60.1555,60.2133,60.1074,60.2133,17801.0
2019-11-01 15:35:00,62.53,62.55,62.44,62.44,9861.0,60.2037,60.2229,60.117,60.117,9861.0
2019-11-01 15:40:00,62.45,62.49,62.42,62.43,9169.0,60.1266,60.1652,60.0978,60.1074,9169.0
2019-11-01 15:45:00,62.41,62.41,62.23,62.29,34447.0,60.0881,60.0881,59.9148,59.9726,34447.0
2019-11-01 15:50:00,62.34,62.5,62.33,62.49,32052.0,60.0207,60.1748,60.0111,60.1652,32052.0
2019-11-01 15:55:00,62.5,62.71,62.5,62.67,129343.0,60.1748,60.377,60.1748,60.3385,129343.0
2019-11-04 09:30:00,64.23,64.54,64.04,64.26,220510.0,61.8404,62.1389,61.6575,61.8693,220510.0
2019-11-04 09:35:00,64.25,64.38,63.71,63.72,90511.0,61.8597,61.9848,61.3398,61.3494,90511.0
2019-11-04 09:40:00,63.78,64.27,63.65,64.18,125259.0,61.4072,61.8789,61.282,61.7923,125259.0
2019-11-04 09:45:00,64.14,64.16,63.88,64.08,41905.0,61.7538,61.773,61.5034,61.696,41905.0
2019-11-04 09:50:00,64.03,64.03,63.78,63.87,31424.0,61.6479,61.6479,61.4072,61.4938,31424.0
2019-11-04 09:55:00,63.86,63.89,63.71,63.78,21320.0,61.4842,61.5131,61.3398,61.4072,21320.0
2019-11-04 10:00:00,63.8,63.81,63.35,63.5,67304.0,61.4264,61.4361,60.9932,61.1376,67304.0
2019-11-04 10:05:00,63.49,63.61,63.44,63.51,49570.0,61.128,61.2435,61.0798,61.1472,49570.0
2019-11-04 10:10:00,63.57,63.68,63.52,63.54,62467.0,61.205,61.3109,61.1568,61.1761,62467.0
2019-11-04 10:15:00,63.54,63.68,63.49,63.6,14025.0,61.1761,61.3109,61.128,61.2339,14025.0
2019-11-04 10:20:00,63.64,63.66,63.52,63.52,18053.0,61.2724,61.2916,61.1568,61.1568,18053.0
2019-11-04 10:25:00,63.5,63.64,63.4,63.54,29120.0,61.1376,61.2724,61.0413,61.1761,29120.0
2019-11-04 10:30:00,63.54,63.55,63.42,63.46,25988.0,61.1761,61.1857,61.0606,61.0991,25988.0
2019-11-04 10:35:00,63.45,63.45,63.2,63.25,41133.0,61.0894,61.0894,60.8487,60.8969,41133.0
2019-11-04 10:40:00,63.25,63.37,63.25,63.3,23147.0,60.8969,61.0124,60.8969,60.945,23147.0
2019-11-04 10:45:00,63.29,63.45,63.13,63.35,32776.0,60.9354,61.0894,60.7814,60.9932,32776.0
2019-11-04 10:50:00,63.33,63.36,63.16,63.16,32294.0,60.9739,61.0028,60.8102,60.8102,32294.0
2019-11-04 10:55:00,63.15,63.39,63.13,63.39,19153.0,60.8006,61.0317,60.7814,61.0317,19153.0
2019-11-04 11:00:00,63.37,63.62,63.25,63.55,40067.0,61.0124,61.2531,60.8969,61.1857,40067.0
2019-11-04 11:05:00,63.56,63.6,63.48,63.54,37053.0,61.1954,61.2339,61.1183,61.1761,37053.0
2019-11-04 11:10:00,63.55,63.57,63.46,63.52,8403.0,61.1857,61.205,61.0991,61.1568,8403.0
2019-11-04 11:15:00,63.58,63.67,63.56,63.67,14365.0,61.2146,61.3013,61.1954,61.3013,14365.0
2019-11-04 11:20:00,63.65,63.8,63.57,63.76,48761.0,61.282,61.4264,61.205,61.3879,48761.0
2019-11-04 11:25:00,63.75,63.87,63.64,63.66,20966.0,61.3783,61.4938,61.2724,61.2916,20966.0
2019-11-04 11:30:00,63.71,63.72,63.54,63.71,20295.0,61.3398,61.3494,61.1761,61.3398,20295.0
2019-11-04 11:35:00,63.7,63.76,63.64,63.64,33253.0,61.3301,61.3879,61.2724,61.2724,33253.0
2019-11-04 11:40:00,63.62,63.65,63.42,63.46,21758.0,61.2531,61.282,61.0606,61.0991,21758.0
2019-11-04 11:45:00,63.46,63.54,63.44,63.53,9220.0,61.0991,61.1761,61.0798,61.1665,9220.0
2019-11-04 11:50:00,63.53,63.6,63.46,63.59,6649.0,61.1665,61.2339,61.0991,61.2242,6649.0
2019-11-04 11:55:00,63.6,63.6,63.44,63.44,8543.0,61.2339,61.2339,61.0798,61.0798,8543.0
2019-11-04 12:00:00,63.5,63.59,63.44,63.59,8107.0,61.1376,61.2242,61.0798,61.2242,8107.0
2019-11-04 12:05:00,63.59,63.64,63.56,63.61,13075.0,61.2242,61.2724,61.1954,61.2435,13075.0
2019-11-04 12:10:00,63.62,63.75,63.62,63.66,10671.0,61.2531,61.3783,61.2531,61.2916,10671.0
2019-11-04 12:15:00,63.7,63.74,63.67,63.67,1700.0,61.3301,61.3687,61.3013,61.3013,1700.0
2019-11-04 12:20:00,63.73,63.78,63.6,63.61,11853.0,61.359,61.4072,61.2339,61.2435,11853.0
2019-11-04 12:25:00,63.63,63.64,63.48,63.53,28032.0,61.2627,61.2724,61.1183,61.1665,28032.0
2019-11-04 12:30:00,63.53,63.53,63.44,63.47,17038.0,61.1665,61.1665,61.0798,61.1087,17038.0
2019-11-04 12:35:00,63.5,63.5,63.42,63.44,6459.0,61.1376,61.1376,61.0606,61.0798,6459.0
2019-11-04 12:40:00,63.49,63.66,63.49,63.65,14860.0,61.128,61.2916,61.128,61.282,14860.0
2019-11-04 12:45:00,63.65,63.7,63.61,63.67,12316.0,61.282,61.3301,61.2435,61.3013,12316.0
2019-11-04 12:50:00,63.69,63.82,63.67,63.81,14454.0,61.3205,61.4457,61.3013,61.4361,14454.0
2019-11-04 12:55:00,63.85,63.9,63.79,63.9,17555.0,61.4746,61.5227,61.4168,61.5227,17555.0
2019-11-04 13:00:00,63.89,63.89,63.77,63.84,12219.0,61.5131,61.5131,61.3975,61.4649,12219.0
2019-11-04 13:05:00,63.79,63.8,63.73,63.75,2793.0,61.4168,61.4264,61.359,61.3783,2793.0
2019-11-04 13:10:00,63.77,63.93,63.77,63.88,6880.0,61.3975,61.5516,61.3975,61.5034,6880.0
2019-11-04 13:15:00,63.86,63.96,63.86,63.92,12350.0,61.4842,61.5805,61.4842,61.542,12350.0
2019-11-04 13:20:00,63.93,64.04,63.91,64.04,24747.0,61.5516,61.6575,61.5323,61.6575,24747.0
2019-11-04 13:25:00,64.01,64.06,63.94,63.94,6266.0,61.6286,61.6768,61.5612,61.5612,6266.0
2019-11-04 13:30:00,63.94,64.0,63.88,63.99,8734.0,61.5612,61.619,61.5034,61.6094,8734.0
2019-11-04 13:35:00,63.99,64.0,63.91,63.91,10885.0,61.6094,61.619,61.5323,61.5323,10885.0
2019-11-04 13:40:00,63.93,64.03,63.93,64.03,10621.0,61.5516,61.6479,61.5516,61.6479,10621.0
2019-11-04 13:45:00,63.97,64.08,63.93,64.07,12292.0,61.5901,61.696,61.5516,61.6864,12292.0
2019-11-04 13:50:00,64.09,64.1,63.99,64.04,10678.0,61.7056,61.7153,61.6094,61.6575,10678.0
2019-11-04 13:55:00,64.05,64.06,64.01,64.02,3092.0,61.6671,61.6768,61.6286,61.6382,3092.0
2019-11-04 14:00:00,64.02,64.02,63.97,63.99,4086.0,61.6382,61.6382,61.5901,61.6094,4086.0
2019-11-04 14:05:00,63.97,63.97,63.75,63.75,13552.0,61.5901,61.5901,61.3783,61.3783,13552.0
2019-11-04 14:10:00,63.74,63.77,63.72,63.72,8610.0,61.3687,61.3975,61.3494,61.3494,8610.0
2019-11-04 14:15:00,63.75,63.81,63.74,63.81,5819.0,61.3783,61.4361,61.3687,61.4361,5819.0
2019-11-04 14:20:00,63.77,63.83,63.77,63.82,2916.0,61.3975,61.4553,61.3975,61.4457,2916.0
2019-11-04 14:25:00,63.8,63.91,63.76,63.89,10339.0,61.4264,61.5323,61.3879,61.5131,10339.0
2019-11-04 14:30:00,63.88,63.91,63.84,63.9,7568.0,61.5034,61.5323,61.4649,61.5227,7568.0
2019-11-04 14:35:00,63.92,63.92,63.88,63.91,3777.0,61.542,61.542,61.5034,61.5323,3777.0
2019-11-04 14:40:00,63.87,63.93,63.85,63.86,4719.0,61.4938,61.5516,61.4746,61.4842,4719.0
2019-11-04 14:45:00,63.85,63.93,63.84,63.85,7092.0,61.4746,61.5516,61.4649,61.4746,7092.0
2019-11-04 14:50:00,63.82,63.85,63.68,63.68,7749.0,61.4457,61.4746,61.3109,61.3109,7749.0
2019-11-04 14:55:00,63.69,63.69,63.64,63.67,8200.0,61.3205,61.3205,61.2724,61.3013,8200.0
2019-11-04 15:00:00,63.68,63.68,63.58,63.63,12006.0,61.3109,61.3109,61.2146,61.2627,12006.0
2019-11-04 15:05:00,63.61,63.67,63.6,63.65,3725.0,61.2435,61.3013,61.2339,61.282,3725.0
2019-11-04 15:10:00,63.62,63.62,63.44,63.44,23249.0,61.2531,61.2531,61.0798,61.0798,23249.0
2019-11-04 15:15:00,63.46,63.46,63.34,63.39,16740.0,61.0991,61.0991,60.9835,61.0317,16740.0
2019-11-04 15:20:00,63.4,63.51,63.37,63.48,17866.0,61.0413,61.1472,61.0124,61.1183,17866.0
2019-11-04 15:25:00,63.47,63.54,63.33,63.36,19168.0,61.1087,61.1761,60.9739,61.0028,19168.0
2019-11-04 15:30:00,63.34,63.49,63.32,63.33,16821.0,60.9835,61.128,60.9643,60.9739,16821.0
2019-11-04 15:35:00,63.33,63.41,63.28,63.35,22402.0,60.9739,61.0509,60.9258,60.9932,22402.0
2019-11-04 15:40:00,63.42,63.61,63.42,63.56,38735.0,61.0606,61.2435,61.0606,61.1954,38735.0
2019-11-04 15:45:00,63.56,63.62,63.52,63.59,18833.0,61.1954,61.2531,61.1568,61.2242,18833.0
2019-11-04 15:50:00,63.62,63.88,63.58,63.73,39744.0,61.2531,61.5034,61.2146,61.359,39744.0
2019-11-04 15:55:00,63.73,63.88,63.62,63.64,49478.0,61.359,61.5034,61.2531,61.2724,49478.0
2019-11-05 09:30:00,64.28,64.64,64.1,64.59,152525.0,61.8886,62.2352,61.7153,62.187,152525.0
2019-11-05 09:35:00,64.61,64.66,64.32,64.33,86021.0,62.2063,62.2544,61.9271,61.9367,86021.0
2019-11-05 09:40:00,64.38,64.64,64.28,64.41,50851.0,61.9848,62.2352,61.8886,62.0137,50851.0
2019-11-05 09:45:00,64.42,64.48,64.23,64.48,40191.0,62.0234,62.0811,61.8404,62.0811,40191.0
2019-11-05 09:50:00,64.47,64.59,64.34,64.54,45561.0,62.0715,62.187,61.9463,62.1389,45561.0
2019-11-05 09:55:00,64.51,64.73,64.46,64.68,45433.0,62.11,62.3218,62.0619,62.2737,45433.0
2019-11-05 10:00:00,64.69,65.48,64.68,65.25,246489.0,62.2833,63.0439,62.2737,62.8225,246489.0
2019-11-05 10:05:00,65.18,65.29,64.72,64.79,64920.0,62.7551,62.861,62.3122,62.3796,64920.0
2019-11-05 10:10:00,64.8,64.8,64.25,64.55,103357.0,62.3892,62.3892,61.8597,62.1485,103357.0
2019-11-05 10:15:00,64.56,64.63,64.41,64.59,43359.0,62.1581,62.2255,62.0137,62.187,43359.0
2019-11-05 10:20:00,64.54,64.79,64.53,64.57,38259.0,62.1389,62.3796,62.1293,62.1678,38259.0
2019-11-05 10:25:00,64.55,64.65,64.16,64.24,51708.0,62.1485,62.2448,61.773,61.8501,51708.0
2019-11-05 10:30:00,64.34,64.49,64.25,64.35,30375.0,61.9463,62.0908,61.8597,61.956,30375.0
2019-11-05 10:35:00,64.36,64.55,64.21,64.22,25546.0,61.9656,62.1485,61.8212,61.8308,25546.0
2019-11-05 10:40:00,64.2,64.29,64.04,64.04,35719.0,61.8115,61.8982,61.6575,61.6575,35719.0
2019-11-05 10:45:00,64.07,64.12,63.94,64.09,44567.0,61.6864,61.7345,61.5612,61.7056,44567.0
2019-11-05 10:50:00,64.11,64.22,64.05,64.15,17170.0,61.7249,61.8308,61.6671,61.7634,17170.0
2019-11-05 10:55:00,64.16,64.32,64.1,64.22,39840.0,61.773,61.9271,61.7153,61.8308,39840.0
2019-11-05 11:00:00,64.24,64.43,64.24,64.33,18736.0,61.8501,62.033,61.8501,61.9367,18736.0
2019-11-05 11:05:00,64.35,64.53,64.31,64.34,31480.0,61.956,62.1293,61.9175,61.9463,31480.0
2019-11-05 11:10:00,64.37,64.49,64.26,64.49,14628.0,61.9752,62.0908,61.8693,62.0908,14628.0
2019-11-05 11:15:00,64.49,64.64,64.33,64.34,17678.0,62.0908,62.2352,61.9367,61.9463,17678.0
2019-11-05 11:20:00,64.35,64.35,64.1,64.25,17914.0,61.956,61.956,61.7153,61.8597,17914.0
2019-11-05 11:25:00,64.21,64.26,64.11,64.24,9998.0,61.8212,61.8693,61.7249,61.8501,9998.0
2019-11-05 11:30:00,64.24,64.47,64.21,64.46,24242.0,61.8501,62.0715,61.8212,62.0619,24242.0
2019-11-05 11:35:00,64.5,64.61,64.34,64.36,21872.0,62.1004,62.2063,61.9463,61.9656,21872.0
2019-11-05 11:40:00,64.36,64.43,64.34,64.4,7172.0,61.9656,62.033,61.9463,62.0041,7172.0
2019-11-05 11:45:00,64.36,64.39,64.15,64.15,17699.0,61.9656,61.9945,61.7634,61.7634,17699.0
2019-11-05 11:50:00,64.17,64.2,64.09,64.15,10855.0,61.7827,61.8115,61.7056,61.7634,10855.0
2019-11-05 11:55:00,64.14,64.18,64.08,64.11,28416.0,61.7538,61.7923,61.696,61.7249,28416.0
2019-11-05 12:00:00,64.08,64.2,63.96,64.0,37231.0,61.696,61.8115,61.5805,61.619,37231.0
2019-11-05 12:05:00,64.01,64.09,63.97,64.02,5434.0,61.6286,61.7056,61.5901,61.6382,5434.0
2019-11-05 12:10:00,64.04,64.04,63.97,63.97,10714.0,61.6575,61.6575,61.5901,61.5901,10714.0
2019-11-05 12:15:00,63.96,64.12,63.96,64.05,10506.0,61.5805,61.7345,61.5805,61.6671,10506.0
2019-11-05 12:20:00,64.12,64.16,63.9,63.9,23424.0,61.7345,61.773,61.5227,61.5227,23424.0
2019-11-05 12:25:00,63.9,63.91,63.82,63.84,18320.0,61.5227,61.5323,61.4457,61.4649,18320.0
2019-11-05 12:30:00,63.84,63.86,63.74,63.76,11745.0,61.4649,61.4842,61.3687,61.3879,11745.0
2019-11-05 12:35:00,63.79,63.95,63.78,63.95,11975.0,61.4168,61.5708,61.4072,61.5708,11975.0
2019-11-05 12:40:00,63.95,64.07,63.93,64.07,16600.0,61.5708,61.6864,61.5516,61.6864,16600.0
2019-11-05 12:45:00,64.06,64.1,64.02,64.1,17684.0,61.6768,61.7153,61.6382,61.7153,17684.0
2019-11-05 12:50:00,64.1,64.11,64.02,64.11,35995.0,61.7153,61.7249,61.6382,61.7249,35995.0
2019-11-05 12:55:00,64.13,64.15,64.07,64.11,6931.0,61.7441,61.7634,61.6864,61.7249,6931.0
2019-11-05 13:00:00,64.1,64.11,64.0,64.0,48388.0,61.7153,61.7249,61.619,61.619,48388.0
2019-11-05 13:05:00,64.01,64.05,63.91,63.93,18179.0,61.6286,61.6671,61.5323,61.5516,18179.0
2019-11-05 13:10:00,63.91,64.11,63.91,64.09,15749.0,61.5323,61.7249,61.5323,61.7056,15749.0
2019-11-05 13:15:00,64.09,64.1,63.96,63.99,4760.0,61.7056,61.7153,61.5805,61.6094,4760.0
2019-11-05 13:20:00,63.96,63.96,63.91,63.94,4372.0,61.5805,61.5805,61.5323,61.5612,4372.0
2019-11-05 13:25:00,63.96,64.1,63.96,63.97,4877.0,61.5805,61.7153,61.5805,61.5901,4877.0
2019-11-05 13:30:00,63.95,64.06,63.92,64.02,5922.0,61.5708,61.6768,61.542,61.6382,5922.0
2019-11-05 13:35:00,64.01,64.05,63.99,64.04,1470.0,61.6286,61.6671,61.6094,61.6575,1470.0
2019-11-05 13:40:00,64.02,64.02,63.94,63.95,2155.0,61.6382,61.6382,61.5612,61.5708,2155.0
2019-11-05 13:45:00,63.97,63.98,63.93,63.93,3139.0,61.5901,61.5997,61.5516,61.5516,3139.0
2019-11-05 13:50:00,63.92,64.09,63.92,64.08,3979.0,61.542,61.7056,61.542,61.696,3979.0
2019-11-05 13:55:00,64.07,64.2,64.07,64.19,10448.0,61.6864,61.8115,61.6864,61.8019,10448.0
2019-11-05 14:00:00,64.16,64.16,64.0,64.04,3664.0,61.773,61.773,61.619,61.6575,3664.0
2019-11-05 14:05:00,64.09,64.15,64.08,64.15,1770.0,61.7056,61.7634,61.696,61.7634,1770.0
2019-11-05 14:10:00,64.19,64.23,64.17,64.23,13192.0,61.8019,61.8404,61.7827,61.8404,13192.0
2019-11-05 14:15:00,64.22,64.31,64.19,64.3,7334.0,61.8308,61.9175,61.8019,61.9078,7334.0
2019-11-05 14:20:00,64.29,64.32,64.21,64.31,5091.0,61.8982,61.9271,61.8212,61.9175,5091.0
2019-11-05 14:25:00,64.29,64.35,64.25,64.26,9448.0,61.8982,61.956,61.8597,61.8693,9448.0
2019-11-05 14:30:00,64.28,64.32,64.23,64.28,7178.0,61.8886,61.9271,61.8404,61.8886,7178.0
2019-11-05 14:35:00,64.26,64.28,64.2,64.21,4213.0,61.8693,61.8886,61.8115,61.8212,4213.0
2019-11-05 14:40:00,64.18,64.24,64.16,64.22,5066.0,61.7923,61.8501,61.773,61.8308,5066.0
2019-11-05 14:45:00,64.22,64.24,64.2,64.21,4208.0,61.8308,61.8501,61.8115,61.8212,4208.0
2019-11-05 14:50:00,64.17,64.2,64.11,64.14,7520.0,61.7827,61.8115,61.7249,61.7538,7520.0
2019-11-05 14:55:00,64.12,64.19,64.1,64.18,12172.0,61.7345,61.8019,61.7153,61.7923,12172.0
2019-11-05 15:00:00,64.17,64.17,64.07,64.09,6353.0,61.7827,61.7827,61.6864,61.7056,6353.0
2019-11-05 15:05:00,64.06,64.11,63.95,64.1,12675.0,61.6768,61.7249,61.5708,61.7153,12675.0
2019-11-05 15:10:00,64.09,64.11,64.04,64.07,5899.0,61.7056,61.7249,61.6575,61.6864,5899.0
2019-11-05 15:15:00,64.03,64.06,64.01,64.04,6510.0,61.6479,61.6768,61.6286,61.6575,6510.0
2019-11-05 15:20:00,64.04,64.06,63.99,64.04,3382.0,61.6575,61.6768,61.6094,61.6575,3382.0
2019-11-05 15:25:00,64.0,64.01,63.98,64.01,4993.0,61.619,61.6286,61.5997,61.6286,4993.0
2019-11-05 15:30:00,64.03,64.06,63.95,63.99,5599.0,61.6479,61.6768,61.5708,61.6094,5599.0
2019-11-05 15:35:00,64.04,64.09,64.0,64.08,9388.0,61.6575,61.7056,61.619,61.696,9388.0
2019-11-05 15:40:00,64.06,64.09,64.04,64.04,4903.0,61.6768,61.7056,61.6575,61.6575,4903.0
2019-11-05 15:45:00,64.03,64.06,63.93,63.94,9182.0,61.6479,61.6768,61.5516,61.5612,9182.0
2019-11-05 15:50:00,63.93,64.02,63.91,63.93,30424.0,61.5516,61.6382,61.5323,61.5516,30424.0
2019-11-05 15:55:00,63.93,63.97,63.77,63.9,60790.0,61.5516,61.5901,61.3975,61.5227,60790.0
2019-11-06 09:30:00,63.72,63.73,62.98,63.05,92657.0,61.3494,61.359,60.6369,60.7043,92657.0
2019-11-06 09:35:00,63.06,63.11,62.75,63.07,77640.0,60.714,60.7621,60.4155,60.7236,77640.0
2019-11-06 09:40:00,63.1,63.32,62.96,63.21,46529.0,60.7525,60.9643,60.6177,60.8584,46529.0
2019-11-06 09:45:00,63.27,63.28,62.96,62.97,25848.0,60.9161,60.9258,60.6177,60.6273,25848.0
2019-11-06 09:50:00,62.95,63.2,62.92,63.08,22583.0,60.608,60.8487,60.5792,60.7332,22583.0
2019-11-06 09:55:00,63.05,63.56,63.05,63.46,59222.0,60.7043,61.1954,60.7043,61.0991,59222.0
2019-11-06 10:00:00,63.4,63.64,63.39,63.46,37177.0,61.0413,61.2724,61.0317,61.0991,37177.0
2019-11-06 10:05:00,63.52,63.58,63.43,63.53,24732.0,61.1568,61.2146,61.0702,61.1665,24732.0
2019-11-06 10:10:00,63.58,63.75,63.51,63.64,23316.0,61.2146,61.3783,61.1472,61.2724,23316.0
2019-11-06 10:15:00,63.63,63.63,63.35,63.36,20695.0,61.2627,61.2627,60.9932,61.0028,20695.0
2019-11-06 10:20:00,63.34,63.52,63.32,63.4,17878.0,60.9835,61.1568,60.9643,61.0413,17878.0
2019-11-06 10:25:00,63.4,63.4,63.13,63.24,13395.0,61.0413,61.0413,60.7814,60.8873,13395.0
2019-11-06 10:30:00,63.17,63.17,62.89,63.0,62641.0,60.8199,60.8199,60.5503,60.6562,62641.0
2019-11-06 10:35:00,62.97,63.17,62.96,62.97,26693.0,60.6273,60.8199,60.6177,60.6273,26693.0
2019-11-06 10:40:00,62.99,63.49,62.98,63.37,36538.0,60.6466,61.128,60.6369,61.0124,36538.0
2019-11-06 10:45:00,63.41,63.44,63.06,63.09,21979.0,61.0509,61.0798,60.714,60.7428,21979.0
2019-11-06 10:50:00,63.09,63.09,62.92,62.95,15802.0,60.7428,60.7428,60.5792,60.608,15802.0
2019-11-06 10:55:00,62.93,63.09,62.89,62.95,25345.0,60.5888,60.7428,60.5503,60.608,25345.0
2019-11-06 11:00:00,63.08,63.17,63.03,63.15,21485.0,60.7332,60.8199,60.6851,60.8006,21485.0
2019-11-06 11:05:00,63.13,63.27,63.13,63.19,15892.0,60.7814,60.9161,60.7814,60.8391,15892.0
2019-11-06 11:10:00,63.16,63.23,63.08,63.1,8063.0,60.8102,60.8776,60.7332,60.7525,8063.0
2019-11-06 11:15:00,63.08,63.19,63.03,63.19,4780.0,60.7332,60.8391,60.6851,60.8391,4780.0
2019-11-06 11:20:00,63.13,63.17,63.07,63.07,4400.0,60.7814,60.8199,60.7236,60.7236,4400.0
2019-11-06 11:25:00,63.09,63.19,63.05,63.13,8509.0,60.7428,60.8391,60.7043,60.7814,8509.0
2019-11-06 11:30:00,63.16,63.32,63.14,63.27,13678.0,60.8102,60.9643,60.791,60.9161,13678.0
2019-11-06 11:35:00,63.27,63.27,63.18,63.19,2655.0,60.9161,60.9161,60.8295,60.8391,2655.0
2019-11-06 11:40:00,63.19,63.32,62.79,62.86,48703.0,60.8391,60.9643,60.454,60.5214,48703.0
2019-11-06 11:45:00,62.94,63.17,62.63,62.76,51047.0,60.5984,60.8199,60.3,60.4251,51047.0
2019-11-06 11:50:00,62.75,62.75,62.4,62.49,53898.0,60.4155,60.4155,60.0785,60.1652,53898.0
2019-11-06 11:55:00,62.49,62.73,62.49,62.64,25938.0,60.1652,60.3962,60.1652,60.3096,25938.0
2019-11-06 12:00:00,62.62,62.84,62.61,62.82,23753.0,60.2903,60.5021,60.2807,60.4829,23753.0
2019-11-06 12:05:00,62.84,62.87,62.78,62.85,18440.0,60.5021,60.531,60.4444,60.5118,18440.0
2019-11-06 12:10:00,62.83,62.86,62.72,62.72,3162.0,60.4925,60.5214,60.3866,60.3866,3162.0
2019-11-06 12:15:00,62.69,62.69,62.6,62.61,9677.0,60.3577,60.3577,60.2711,60.2807,9677.0
2019-11-06 12:20:00,62.64,62.7,62.51,62.56,12859.0,60.3096,60.3673,60.1844,60.2326,12859.0
2019-11-06 12:25:00,62.57,62.6,62.4,62.46,19384.0,60.2422,60.2711,60.0785,60.1363,19384.0
2019-11-06 12:30:00,62.44,62.49,62.42,62.48,5659.0,60.117,60.1652,60.0978,60.1555,5659.0
2019-11-06 12:35:00,62.47,62.58,62.45,62.58,6139.0,60.1459,60.2518,60.1266,60.2518,6139.0
2019-11-06 12:40:00,62.6,62.61,62.51,62.55,9381.0,60.2711,60.2807,60.1844,60.2229,9381.0
2019-11-06 12:45:00,62.55,62.6,62.51,62.59,8965.0,60.2229,60.2711,60.1844,60.2614,8965.0
2019-11-06 12:50:00,62.58,62.59,62.45,62.45,3915.0,60.2518,60.2614,60.1266,60.1266,3915.0
2019-11-06 12:55:00,62.45,62.48,62.36,62.47,8274.0,60.1266,60.1555,60.04,60.1459,8274.0
2019-11-06 13:00:00,62.52,62.59,62.45,62.56,5213.0,60.194,60.2614,60.1266,60.2326,5213.0
2019-11-06 13:05:00,62.55,62.55,62.33,62.36,4249.0,60.2229,60.2229,60.0111,60.04,4249.0
2019-11-06 13:10:00,62.34,62.39,62.33,62.38,6985.0,60.0207,60.0689,60.0111,60.0593,6985.0
2019-11-06 13:15:00,62.42,62.63,62.4,62.62,21978.0,60.0978,60.3,60.0785,60.2903,21978.0
2019-11-06 13:20:00,62.66,62.86,62.65,62.81,17191.0,60.3288,60.5214,60.3192,60.4733,17191.0
2019-11-06 13:25:00,62.77,62.87,62.73,62.84,3244.0,60.4347,60.531,60.3962,60.5021,3244.0
2019-11-06 13:30:00,62.81,62.81,62.74,62.8,5338.0,60.4733,60.4733,60.4059,60.4636,5338.0
2019-11-06 13:35:00,62.76,63.04,62.75,62.91,27652.0,60.4251,60.6947,60.4155,60.5695,27652.0
2019-11-06 13:40:00,62.98,63.13,62.93,63.13,17263.0,60.6369,60.7814,60.5888,60.7814,17263.0
2019-11-06 13:45:00,63.12,63.16,62.99,63.04,16471.0,60.7717,60.8102,60.6466,60.6947,16471.0
2019-11-06 13:50:00,63.06,63.09,63.04,63.05,6320.0,60.714,60.7428,60.6947,60.7043,6320.0
2019-11-06 13:55:00,63.05,63.18,63.05,63.13,3917.0,60.7043,60.8295,60.7043,60.7814,3917.0
2019-11-06 14:00:00,63.18,63.28,63.14,63.17,27948.0,60.8295,60.9258,60.791,60.8199,27948.0
2019-11-06 14:05:00,63.19,63.21,63.1,63.21,8755.0,60.8391,60.8584,60.7525,60.8584,8755.0
2019-11-06 14:10:00,63.24,63.25,63.18,63.19,3652.0,60.8873,60.8969,60.8295,60.8391,3652.0
2019-11-06 14:15:00,63.17,63.2,63.16,63.19,3100.0,60.8199,60.8487,60.8102,60.8391,3100.0
2019-11-06 14:20:00,63.16,63.19,63.05,63.1,9995.0,60.8102,60.8391,60.7043,60.7525,9995.0
2019-11-06 14:25:00,63.12,63.12,63.0,63.03,19497.0,60.7717,60.7717,60.6562,60.6851,19497.0
2019-11-06 14:30:00,63.07,63.11,63.0,63.02,19260.0,60.7236,60.7621,60.6562,60.6754,19260.0
2019-11-06 14:35:00,63.02,63.02,62.95,62.98,10186.0,60.6754,60.6754,60.608,60.6369,10186.0
2019-11-06 14:40:00,63.0,63.0,62.93,62.94,7746.0,60.6562,60.6562,60.5888,60.5984,7746.0
2019-11-06 14:45:00,62.96,63.05,62.95,63.05,3159.0,60.6177,60.7043,60.608,60.7043,3159.0
2019-11-06 14:50:00,63.09,63.09,63.01,63.02,9163.0,60.7428,60.7428,60.6658,60.6754,9163.0
2019-11-06 14:55:00,63.02,63.04,62.95,62.97,6000.0,60.6754,60.6947,60.608,60.6273,6000.0
2019-11-06 15:00:00,63.01,63.02,62.98,62.98,1200.0,60.6658,60.6754,60.6369,60.6369,1200.0
2019-11-06 15:05:00,62.97,63.03,62.97,63.0,5638.0,60.6273,60.6851,60.6273,60.6562,5638.0
2019-11-06 15:10:00,62.98,63.1,62.98,63.04,6932.0,60.6369,60.7525,60.6369,60.6947,6932.0
2019-11-06 15:15:00,63.01,63.06,62.96,63.06,41859.0,60.6658,60.714,60.6177,60.714,41859.0
2019-11-06 15:20:00,63.08,63.14,63.08,63.08,14735.0,60.7332,60.791,60.7332,60.7332,14735.0
2019-11-06 15:25:00,63.09,63.09,63.02,63.02,6076.0,60.7428,60.7428,60.6754,60.6754,6076.0
2019-11-06 15:30:00,63.01,63.02,62.89,62.89,8519.0,60.6658,60.6754,60.5503,60.5503,8519.0
2019-11-06 15:35:00,62.92,62.94,62.9,62.9,6817.0,60.5792,60.5984,60.5599,60.5599,6817.0
2019-11-06 15:40:00,62.92,62.92,62.83,62.84,14617.0,60.5792,60.5792,60.4925,60.5021,14617.0
2019-11-06 15:45:00,62.8,62.84,62.74,62.77,16842.0,60.4636,60.5021,60.4059,60.4347,16842.0
2019-11-06 15:50:00,62.83,62.9,62.8,62.8,52012.0,60.4925,60.5599,60.4636,60.4636,52012.0
2019-11-06 15:55:00,62.81,62.85,62.72,62.82,44847.0,60.4733,60.5118,60.3866,60.4829,44847.0
2019-11-07 09:30:00,64.6,64.85,64.49,64.53,176751.0,62.1967,62.4374,62.0908,62.1293,176751.0
2019-11-07 09:35:00,64.61,64.9,64.58,64.88,122276.0,62.2063,62.4855,62.1774,62.4662,122276.0
2019-11-07 09:40:00,64.88,65.1,64.82,64.82,100620.0,62.4662,62.6781,62.4085,62.4085,100620.0
2019-11-07 09:45:00,64.86,64.92,64.66,64.82,39195.0,62.447,62.5048,62.2544,62.4085,39195.0
2019-11-07 09:50:00,64.74,64.77,64.51,64.66,40311.0,62.3315,62.3603,62.11,62.2544,40311.0
2019-11-07 09:55:00,64.68,64.8,64.64,64.67,54806.0,62.2737,62.3892,62.2352,62.2641,54806.0
2019-11-07 10:00:00,64.7,64.75,64.32,64.38,69154.0,62.2929,62.3411,61.9271,61.9848,69154.0
2019-11-07 10:05:00,64.4,64.41,64.16,64.18,28425.0,62.0041,62.0137,61.773,61.7923,28425.0
2019-11-07 10:10:00,64.18,64.37,64.16,64.31,47082.0,61.7923,61.9752,61.773,61.9175,47082.0
2019-11-07 10:15:00,64.32,64.41,64.29,64.39,19233.0,61.9271,62.0137,61.8982,61.9945,19233.0
2019-11-07 10:20:00,64.39,64.39,64.15,64.16,23122.0,61.9945,61.9945,61.7634,61.773,23122.0
2019-11-07 10:25:00,64.22,64.32,64.18,64.23,17642.0,61.8308,61.9271,61.7923,61.8404,17642.0
2019-11-07 10:30:00,64.25,64.35,64.19,64.22,20526.0,61.8597,61.956,61.8019,61.8308,20526.0
2019-11-07 10:35:00,64.18,64.33,64.02,64.3,19842.0,61.7923,61.9367,61.6382,61.9078,19842.0
2019-11-07 10:40:00,64.33,64.4,64.2,64.2,18706.0,61.9367,62.0041,61.8115,61.8115,18706.0
2019-11-07 10:45:00,64.2,64.25,64.09,64.23,25999.0,61.8115,61.8597,61.7056,61.8404,25999.0
2019-11-07 10:50:00,64.2,64.38,64.06,64.25,37466.0,61.8115,61.9848,61.6768,61.8597,37466.0
2019-11-07 10:55:00,64.26,64.47,64.16,64.45,30234.0,61.8693,62.0715,61.773,62.0522,30234.0
2019-11-07 11:00:00,64.45,64.46,64.15,64.2,28961.0,62.0522,62.0619,61.7634,61.8115,28961.0
2019-11-07 11:05:00,64.18,64.27,64.16,64.18,24275.0,61.7923,61.8789,61.773,61.7923,24275.0
2019-11-07 11:10:00,64.25,64.46,64.2,64.45,19417.0,61.8597,62.0619,61.8115,62.0522,19417.0
2019-11-07 11:15:00,64.34,64.45,64.28,64.41,13840.0,61.9463,62.0522,61.8886,62.0137,13840.0
2019-11-07 11:20:00,64.43,64.53,64.33,64.33,16449.0,62.033,62.1293,61.9367,61.9367,16449.0
2019-11-07 11:25:00,64.36,64.38,64.29,64.3,9015.0,61.9656,61.9848,61.8982,61.9078,9015.0
2019-11-07 11:30:00,64.38,64.39,64.25,64.26,5550.0,61.9848,61.9945,61.8597,61.8693,5550.0
2019-11-07 11:35:00,64.25,64.26,64.14,64.2,21388.0,61.8597,61.8693,61.7538,61.8115,21388.0
2019-11-07 11:40:00,64.19,64.19,64.07,64.11,15616.0,61.8019,61.8019,61.6864,61.7249,15616.0
2019-11-07 11:45:00,64.13,64.14,63.94,63.97,24312.0,61.7441,61.7538,61.5612,61.5901,24312.0
2019-11-07 11:50:00,63.93,63.95,63.6,63.73,45876.0,61.5516,61.5708,61.2339,61.359,45876.0
2019-11-07 11:55:00,63.76,64.32,63.73,64.29,60250.0,61.3879,61.9271,61.359,61.8982,60250.0
2019-11-07 12:00:00,64.3,64.35,63.9,64.03,19659.0,61.9078,61.956,61.5227,61.6479,19659.0
2019-11-07 12:05:00,63.99,64.09,63.95,64.09,4306.0,61.6094,61.7056,61.5708,61.7056,4306.0
2019-11-07 12:10:00,64.07,64.25,64.06,64.19,10131.0,61.6864,61.8597,61.6768,61.8019,10131.0
2019-11-07 12:15:00,64.18,64.18,64.0,64.05,11387.0,61.7923,61.7923,61.619,61.6671,11387.0
2019-11-07 12:20:00,64.05,64.08,63.96,63.96,2350.0,61.6671,61.696,61.5805,61.5805,2350.0
2019-11-07 12:25:00,64.03,64.17,63.96,64.17,8773.0,61.6479,61.7827,61.5805,61.7827,8773.0
2019-11-07 12:30:00,64.19,64.2,64.04,64.07,3375.0,61.8019,61.8115,61.6575,61.6864,3375.0
2019-11-07 12:35:00,64.0,64.05,63.91,64.05,4461.0,61.619,61.6671,61.5323,61.6671,4461.0
2019-11-07 12:40:00,64.01,64.01,63.9,63.9,2820.0,61.6286,61.6286,61.5227,61.5227,2820.0
2019-11-07 12:45:00,63.89,63.9,63.8,63.9,8551.0,61.5131,61.5227,61.4264,61.5227,8551.0
2019-11-07 12:50:00,63.92,63.95,63.85,63.9,4437.0,61.542,61.5708,61.4746,61.5227,4437.0
2019-11-07 12:55:00,63.89,63.98,63.89,63.94,4812.0,61.5131,61.5997,61.5131,61.5612,4812.0
2019-11-07 13:00:00,63.95,63.95,63.73,63.74,12082.0,61.5708,61.5708,61.359,61.3687,12082.0
2019-11-07 13:05:00,63.73,63.75,63.64,63.66,10597.0,61.359,61.3783,61.2724,61.2916,10597.0
2019-11-07 13:10:00,63.67,63.74,63.66,63.72,19286.0,61.3013,61.3687,61.2916,61.3494,19286.0
2019-11-07 13:15:00,63.72,63.75,63.65,63.69,15780.0,61.3494,61.3783,61.282,61.3205,15780.0
2019-11-07 13:20:00,63.67,63.71,63.64,63.66,11694.0,61.3013,61.3398,61.2724,61.2916,11694.0
2019-11-07 13:25:00,63.66,63.67,63.6,63.62,8120.0,61.2916,61.3013,61.2339,61.2531,8120.0
2019-11-07 13:30:00,63.61,63.62,63.47,63.48,38198.0,61.2435,61.2531,61.1087,61.1183,38198.0
2019-11-07 13:35:00,63.47,63.58,63.43,63.58,73658.0,61.1087,61.2146,61.0702,61.2146,73658.0
2019-11-07 13:40:00,63.57,63.6,63.54,63.55,7425.0,61.205,61.2339,61.1761,61.1857,7425.0
2019-11-07 13:45:00,63.55,63.56,63.48,63.49,11719.0,61.1857,61.1954,61.1183,61.128,11719.0
2019-11-07 13:50:00,63.49,63.59,63.48,63.55,9072.0,61.128,61.2242,61.1183,61.1857,9072.0
2019-11-07 13:55:00,63.55,63.56,63.45,63.46,5081.0,61.1857,61.1954,61.0894,61.0991,5081.0
2019-11-07 14:00:00,63.45,63.51,63.45,63.47,10395.0,61.0894,61.1472,61.0894,61.1087,10395.0
2019-11-07 14:05:00,63.51,63.51,63.46,63.47,13169.0,61.1472,61.1472,61.0991,61.1087,13169.0
2019-11-07 14:10:00,63.45,63.57,63.41,63.57,8819.0,61.0894,61.205,61.0509,61.205,8819.0
2019-11-07 14:15:00,63.58,63.66,63.55,63.65,9146.0,61.2146,61.2916,61.1857,61.282,9146.0
2019-11-07 14:20:00,63.68,63.73,63.66,63.67,13510.0,61.3109,61.359,61.2916,61.3013,13510.0
2019-11-07 14:25:00,63.67,63.67,63.6,63.65,7343.0,61.3013,61.3013,61.2339,61.282,7343.0
2019-11-07 14:30:00,63.63,63.65,63.49,63.49,4112.0,61.2627,61.282,61.128,61.128,4112.0
2019-11-07 14:35:00,63.51,63.54,63.48,63.54,5954.0,61.1472,61.1761,61.1183,61.1761,5954.0
2019-11-07 14:40:00,63.53,63.61,63.12,63.28,50335.0,61.1665,61.2435,60.7717,60.9258,50335.0
2019-11-07 14:45:00,63.28,63.45,63.24,63.3,23995.0,60.9258,61.0894,60.8873,60.945,23995.0
2019-11-07 14:50:00,63.28,63.46,63.17,63.24,27999.0,60.9258,61.0991,60.8199,60.8873,27999.0
2019-11-07 14:55:00,63.25,63.3,63.06,63.21,35169.0,60.8969,60.945,60.714,60.8584,35169.0
2019-11-07 15:00:00,63.21,63.24,63.09,63.23,53767.0,60.8584,60.8873,60.7428,60.8776,53767.0
2019-11-07 15:05:00,63.23,63.28,63.19,63.23,6215.0,60.8776,60.9258,60.8391,60.8776,6215.0
2019-11-07 15:10:00,63.24,63.24,63.05,63.05,10983.0,60.8873,60.8873,60.7043,60.7043,10983.0
2019-11-07 15:15:00,63.05,63.05,62.8,62.83,21941.0,60.7043,60.7043,60.4636,60.4925,21941.0
2019-11-07 15:20:00,62.84,62.92,62.77,62.9,32196.0,60.5021,60.5792,60.4347,60.5599,32196.0
2019-11-07 15:25:00,62.89,62.97,62.87,62.95,19561.0,60.5503,60.6273,60.531,60.608,19561.0
2019-11-07 15:30:00,62.95,62.99,62.86,62.91,19310.0,60.608,60.6466,60.5214,60.5695,19310.0
2019-11-07 15:35:00,62.93,62.95,62.88,62.9,7504.0,60.5888,60.608,60.5407,60.5599,7504.0
2019-11-07 15:40:00,62.89,62.94,62.75,62.77,16375.0,60.5503,60.5984,60.4155,60.4347,16375.0
2019-11-07 15:45:00,62.84,63.05,62.79,63.05,44282.0,60.5021,60.7043,60.454,60.7043,44282.0
2019-11-07 15:50:00,63.12,63.19,62.91,63.0,73837.0,60.7717,60.8391,60.5695,60.6562,73837.0
2019-11-07 15:55:00,63.0,63.33,62.97,63.3,63183.0,60.6562,60.9739,60.6273,60.945,63183.0
2019-11-08 09:30:00,62.82,62.92,62.53,62.89,65958.0,60.4829,60.5792,60.2037,60.5503,65958.0
2019-11-08 09:35:00,62.85,63.01,62.45,62.95,71978.0,60.5118,60.6658,60.1266,60.608,71978.0
2019-11-08 09:40:00,62.92,63.32,62.87,63.24,45239.0,60.5792,60.9643,60.531,60.8873,45239.0
2019-11-08 09:45:00,63.25,63.46,63.19,63.39,28376.0,60.8969,61.0991,60.8391,61.0317,28376.0
2019-11-08 09:50:00,63.44,63.65,63.37,63.37,49534.0,61.0798,61.282,61.0124,61.0124,49534.0
2019-11-08 09:55:00,63.38,63.5,62.7,62.85,76482.0,61.022,61.1376,60.3673,60.5118,76482.0
2019-11-08 10:00:00,62.91,63.06,62.5,62.82,45102.0,60.5695,60.714,60.1748,60.4829,45102.0
2019-11-08 10:05:00,62.8,62.94,62.65,62.89,41532.0,60.4636,60.5984,60.3192,60.5503,41532.0
2019-11-08 10:10:00,62.9,63.4,62.8,63.31,37799.0,60.5599,61.0413,60.4636,60.9547,37799.0
2019-11-08 10:15:00,63.3,63.45,63.26,63.44,23195.0,60.945,61.0894,60.9065,61.0798,23195.0
2019-11-08 10:20:00,63.41,63.55,63.39,63.5,38196.0,61.0509,61.1857,61.0317,61.1376,38196.0
2019-11-08 10:25:00,63.59,63.68,63.49,63.56,22433.0,61.2242,61.3109,61.128,61.1954,22433.0
2019-11-08 10:30:00,63.6,63.62,63.4,63.58,15632.0,61.2339,61.2531,61.0413,61.2146,15632.0
2019-11-08 10:35:00,63.49,63.65,63.42,63.55,13469.0,61.128,61.282,61.0606,61.1857,13469.0
2019-11-08 10:40:00,63.56,63.95,63.46,63.94,67038.0,61.1954,61.5708,61.0991,61.5612,67038.0
2019-11-08 10:45:00,63.96,64.01,63.82,63.84,63262.0,61.5805,61.6286,61.4457,61.4649,63262.0
2019-11-08 10:50:00,63.82,63.84,63.69,63.77,34992.0,61.4457,61.4649,61.3205,61.3975,34992.0
2019-11-08 10:55:00,63.81,63.81,63.53,63.59,30554.0,61.4361,61.4361,61.1665,61.2242,30554.0
2019-11-08 11:00:00,63.7,63.84,63.57,63.76,28844.0,61.3301,61.4649,61.205,61.3879,28844.0
2019-11-08 11:05:00,63.74,63.74,63.51,63.52,13749.0,61.3687,61.3687,61.1472,61.1568,13749.0
2019-11-08 11:10:00,63.52,63.6,63.47,63.47,8442.0,61.1568,61.2339,61.1087,61.1087,8442.0
2019-11-08 11:15:00,63.46,63.46,63.26,63.37,17095.0,61.0991,61.0991,60.9065,61.0124,17095.0
2019-11-08 11:20:00,63.49,63.53,63.38,63.39,17328.0,61.128,61.1665,61.022,61.0317,17328.0
2019-11-08 11:25:00,63.47,63.55,63.37,63.55,5574.0,61.1087,61.1857,61.0124,61.1857,5574.0
2019-11-08 11:30:00,63.49,63.6,63.49,63.6,8311.0,61.128,61.2339,61.128,61.2339,8311.0
2019-11-08 11:35:00,63.62,63.68,63.6,63.68,8858.0,61.2531,61.3109,61.2339,61.3109,8858.0
2019-11-08 11:40:00,63.68,63.76,63.63,63.76,24093.0,61.3109,61.3879,61.2627,61.3879,24093.0
2019-11-08 11:45:00,63.8,63.87,63.77,63.78,22674.0,61.4264,61.4938,61.3975,61.4072,22674.0
2019-11-08 11:50:00,63.78,63.78,63.69,63.71,9295.0,61.4072,61.4072,61.3205,61.3398,9295.0
2019-11-08 11:55:00,63.71,63.75,63.65,63.71,6601.0,61.3398,61.3783,61.282,61.3398,6601.0
2019-11-08 12:00:00,63.71,63.74,63.6,63.62,6012.0,61.3398,61.3687,61.2339,61.2531,6012.0
2019-11-08 12:05:00,63.66,63.7,63.58,63.64,5398.0,61.2916,61.3301,61.2146,61.2724,5398.0
2019-11-08 12:10:00,63.7,63.75,63.6,63.74,9462.0,61.3301,61.3783,61.2339,61.3687,9462.0
2019-11-08 12:15:00,63.73,63.73,63.55,63.61,9575.0,61.359,61.359,61.1857,61.2435,9575.0
2019-11-08 12:20:00,63.58,63.59,63.48,63.49,5134.0,61.2146,61.2242,61.1183,61.128,5134.0
2019-11-08 12:25:00,63.49,63.56,63.49,63.54,1044.0,61.128,61.1954,61.128,61.1761,1044.0
2019-11-08 12:30:00,63.52,63.59,63.5,63.5,5390.0,61.1568,61.2242,61.1376,61.1376,5390.0
2019-11-08 12:35:00,63.52,63.55,63.5,63.55,5950.0,61.1568,61.1857,61.1376,61.1857,5950.0
2019-11-08 12:40:00,63.55,63.55,63.44,63.44,11219.0,61.1857,61.1857,61.0798,61.0798,11219.0
2019-11-08 12:45:00,63.5,63.51,63.47,63.47,1200.0,61.1376,61.1472,61.1087,61.1087,1200.0
2019-11-08 12:50:00,63.48,63.55,63.48,63.53,8355.0,61.1183,61.1857,61.1183,61.1665,8355.0
2019-11-08 12:55:00,63.49,63.49,63.42,63.44,2105.0,61.128,61.128,61.0606,61.0798,2105.0
2019-11-08 13:00:00,63.48,63.48,63.38,63.39,4723.0,61.1183,61.1183,61.022,61.0317,4723.0
2019-11-08 13:05:00,63.43,63.44,63.36,63.36,5778.0,61.0702,61.0798,61.0028,61.0028,5778.0
2019-11-08 13:10:00,63.35,63.4,63.35,63.37,700.0,60.9932,61.0413,60.9932,61.0124,700.0
2019-11-08 13:15:00,63.39,63.39,63.33,63.33,1197.0,61.0317,61.0317,60.9739,60.9739,1197.0
2019-11-08 13:20:00,63.37,63.44,63.37,63.4,2522.0,61.0124,61.0798,61.0124,61.0413,2522.0
2019-11-08 13:25:00,63.38,63.51,63.36,63.51,7839.0,61.022,61.1472,61.0028,61.1472,7839.0
2019-11-08 13:30:00,63.49,63.52,63.44,63.52,11514.0,61.128,61.1568,61.0798,61.1568,11514.0
2019-11-08 13:35:00,63.53,63.6,63.49,63.6,8391.0,61.1665,61.2339,61.128,61.2339,8391.0
2019-11-08 13:40:00,63.6,63.63,63.58,63.59,4603.0,61.2339,61.2627,61.2146,61.2242,4603.0
2019-11-08 13:45:00,63.56,63.59,63.53,63.56,3177.0,61.1954,61.2242,61.1665,61.1954,3177.0
2019-11-08 13:50:00,63.53,63.55,63.47,63.49,24147.0,61.1665,61.1857,61.1087,61.128,24147.0
2019-11-08 13:55:00,63.5,63.54,63.41,63.43,40159.0,61.1376,61.1761,61.0509,61.0702,40159.0
2019-11-08 14:00:00,63.42,63.46,63.4,63.44,3207.0,61.0606,61.0991,61.0413,61.0798,3207.0
2019-11-08 14:05:00,63.47,63.48,63.42,63.43,1278.0,61.1087,61.1183,61.0606,61.0702,1278.0
2019-11-08 14:10:00,63.42,63.43,63.42,63.42,667.0,61.0606,61.0702,61.0606,61.0606,667.0
2019-11-08 14:15:00,63.41,63.44,63.4,63.4,1259.0,61.0509,61.0798,61.0413,61.0413,1259.0
2019-11-08 14:20:00,63.42,63.44,63.42,63.44,250.0,61.0606,61.0798,61.0606,61.0798,250.0
2019-11-08 14:25:00,63.44,63.49,63.42,63.48,3571.0,61.0798,61.128,61.0606,61.1183,3571.0
2019-11-08 14:30:00,63.47,63.59,63.46,63.55,24396.0,61.1087,61.2242,61.0991,61.1857,24396.0
2019-11-08 14:35:00,63.52,63.52,63.42,63.42,4522.0,61.1568,61.1568,61.0606,61.0606,4522.0
2019-11-08 14:40:00,63.46,63.5,63.46,63.49,1800.0,61.0991,61.1376,61.0991,61.128,1800.0
2019-11-08 14:45:00,63.47,63.52,63.47,63.49,1710.0,61.1087,61.1568,61.1087,61.128,1710.0
2019-11-08 14:50:00,63.48,63.53,63.47,63.52,1750.0,61.1183,61.1665,61.1087,61.1568,1750.0
2019-11-08 14:55:00,63.54,63.6,63.53,63.6,11910.0,61.1761,61.2339,61.1665,61.2339,11910.0
2019-11-08 15:00:00,63.59,63.68,63.59,63.68,13001.0,61.2242,61.3109,61.2242,61.3109,13001.0
2019-11-08 15:05:00,63.67,63.75,63.67,63.75,17112.0,61.3013,61.3783,61.3013,61.3783,17112.0
2019-11-08 15:10:00,63.75,63.88,63.73,63.87,28021.0,61.3783,61.5034,61.359,61.4938,28021.0
2019-11-08 15:15:00,63.88,63.88,63.73,63.74,7438.0,61.5034,61.5034,61.359,61.3687,7438.0
2019-11-08 15:20:00,63.74,63.75,63.66,63.68,7930.0,61.3687,61.3783,61.2916,61.3109,7930.0
2019-11-08 15:25:00,63.66,63.79,63.66,63.79,9101.0,61.2916,61.4168,61.2916,61.4168,9101.0
2019-11-08 15:30:00,63.77,63.8,63.7,63.7,17769.0,61.3975,61.4264,61.3301,61.3301,17769.0
2019-11-08 15:35:00,63.69,63.73,63.66,63.73,11555.0,61.3205,61.359,61.2916,61.359,11555.0
2019-11-08 15:40:00,63.7,63.71,63.57,63.6,19733.0,61.3301,61.3398,61.205,61.2339,19733.0
2019-11-08 15:45:00,63.56,63.6,63.5,63.55,18946.0,61.1954,61.2339,61.1376,61.1857,18946.0
2019-11-08 15:50:00,63.59,63.69,63.55,63.67,58350.0,61.2242,61.3205,61.1857,61.3013,58350.0
2019-11-08 15:55:00,63.69,63.85,63.64,63.8,44859.0,61.3205,61.4746,61.2724,61.4264,44859.0
2019-11-11 09:30:00,62.56,62.8,62.34,62.76,101538.0,60.2326,60.4636,60.0207,60.4251,101538.0
2019-11-11 09:35:00,62.66,62.89,62.63,62.7,46282.0,60.3288,60.5503,60.3,60.3673,46282.0
2019-11-11 09:40:00,62.71,62.71,62.5,62.66,32904.0,60.377,60.377,60.1748,60.3288,32904.0
2019-11-11 09:45:00,62.71,63.07,62.63,63.0,75535.0,60.377,60.7236,60.3,60.6562,75535.0
2019-11-11 09:50:00,63.02,63.06,62.86,62.97,38745.0,60.6754,60.714,60.5214,60.6273,38745.0
2019-11-11 09:55:00,62.9,63.04,62.85,62.91,33968.0,60.5599,60.6947,60.5118,60.5695,33968.0
2019-11-11 10:00:00,62.95,63.02,62.88,63.01,18725.0,60.608,60.6754,60.5407,60.6658,18725.0
2019-11-11 10:05:00,63.01,63.11,62.95,63.11,46835.0,60.6658,60.7621,60.608,60.7621,46835.0
2019-11-11 10:10:00,63.15,63.29,63.12,63.19,29655.0,60.8006,60.9354,60.7717,60.8391,29655.0
2019-11-11 10:15:00,63.16,63.27,63.13,63.24,20717.0,60.8102,60.9161,60.7814,60.8873,20717.0
2019-11-11 10:20:00,63.26,63.44,63.26,63.38,19590.0,60.9065,61.0798,60.9065,61.022,19590.0
2019-11-11 10:25:00,63.43,63.57,63.43,63.47,45971.0,61.0702,61.205,61.0702,61.1087,45971.0
2019-11-11 10:30:00,63.51,63.55,63.33,63.34,18411.0,61.1472,61.1857,60.9739,60.9835,18411.0
2019-11-11 10:35:00,63.33,63.46,63.32,63.35,26177.0,60.9739,61.0991,60.9643,60.9932,26177.0
2019-11-11 10:40:00,63.34,63.34,63.17,63.27,45341.0,60.9835,60.9835,60.8199,60.9161,45341.0
2019-11-11 10:45:00,63.25,63.36,63.25,63.32,14297.0,60.8969,61.0028,60.8969,60.9643,14297.0
2019-11-11 10:50:00,63.35,63.37,63.25,63.25,7441.0,60.9932,61.0124,60.8969,60.8969,7441.0
2019-11-11 10:55:00,63.29,63.33,63.19,63.2,3948.0,60.9354,60.9739,60.8391,60.8487,3948.0
2019-11-11 11:00:00,63.15,63.17,63.05,63.07,12890.0,60.8006,60.8199,60.7043,60.7236,12890.0
2019-11-11 11:05:00,63.07,63.07,62.9,63.02,13404.0,60.7236,60.7236,60.5599,60.6754,13404.0
2019-11-11 11:10:00,63.02,63.11,62.94,63.08,22502.0,60.6754,60.7621,60.5984,60.7332,22502.0
2019-11-11 11:15:00,62.99,62.99,62.8,62.86,15093.0,60.6466,60.6466,60.4636,60.5214,15093.0
2019-11-11 11:20:00,62.87,62.87,62.74,62.79,33242.0,60.531,60.531,60.4059,60.454,33242.0
2019-11-11 11:25:00,62.77,62.78,62.63,62.69,37717.0,60.4347,60.4444,60.3,60.3577,37717.0
2019-11-11 11:30:00,62.69,62.81,62.64,62.66,17438.0,60.3577,60.4733,60.3096,60.3288,17438.0
2019-11-11 11:35:00,62.66,62.9,62.66,62.86,21423.0,60.3288,60.5599,60.3288,60.5214,21423.0
2019-11-11 11:40:00,62.85,62.88,62.83,62.88,13192.0,60.5118,60.5407,60.4925,60.5407,13192.0
2019-11-11 11:45:00,62.85,62.87,62.83,62.85,6255.0,60.5118,60.531,60.4925,60.5118,6255.0
2019-11-11 11:50:00,62.85,62.89,62.77,62.89,10782.0,60.5118,60.5503,60.4347,60.5503,10782.0
2019-11-11 11:55:00,62.9,62.99,62.88,62.93,42293.0,60.5599,60.6466,60.5407,60.5888,42293.0
2019-11-11 12:00:00,62.97,62.98,62.84,62.94,6200.0,60.6273,60.6369,60.5021,60.5984,6200.0
2019-11-11 12:05:00,62.9,62.92,62.84,62.86,6815.0,60.5599,60.5792,60.5021,60.5214,6815.0
2019-11-11 12:10:00,62.94,63.03,62.92,63.02,14574.0,60.5984,60.6851,60.5792,60.6754,14574.0
2019-11-11 12:15:00,63.01,63.08,63.0,63.0,40488.0,60.6658,60.7332,60.6562,60.6562,40488.0
2019-11-11 12:20:00,62.97,62.98,62.88,62.89,13164.0,60.6273,60.6369,60.5407,60.5503,13164.0
2019-11-11 12:25:00,62.94,63.0,62.94,62.97,1720.0,60.5984,60.6562,60.5984,60.6273,1720.0
2019-11-11 12:30:00,62.98,63.07,62.98,63.06,5972.0,60.6369,60.7236,60.6369,60.714,5972.0
2019-11-11 12:35:00,63.05,63.09,62.98,62.99,3526.0,60.7043,60.7428,60.6369,60.6466,3526.0
2019-11-11 12:40:00,63.0,63.06,63.0,63.05,8512.0,60.6562,60.714,60.6562,60.7043,8512.0
2019-11-11 12:45:00,63.03,63.04,62.95,63.0,6846.0,60.6851,60.6947,60.608,60.6562,6846.0
2019-11-11 12:50:00,62.97,62.97,62.92,62.93,8023.0,60.6273,60.6273,60.5792,60.5888,8023.0
2019-11-11 12:55:00,62.94,63.02,62.93,62.98,7089.0,60.5984,60.6754,60.5888,60.6369,7089.0
2019-11-11 13:00:00,63.0,63.0,62.99,63.0,1000.0,60.6562,60.6562,60.6466,60.6562,1000.0
2019-11-11 13:05:00,62.98,63.03,62.98,63.0,5605.0,60.6369,60.6851,60.6369,60.6562,5605.0
2019-11-11 13:10:00,63.0,63.05,63.0,63.01,8493.0,60.6562,60.7043,60.6562,60.6658,8493.0
2019-11-11 13:15:00,63.04,63.1,63.03,63.1,4492.0,60.6947,60.7525,60.6851,60.7525,4492.0
2019-11-11 13:20:00,63.11,63.21,63.1,63.17,33428.0,60.7621,60.8584,60.7525,60.8199,33428.0
2019-11-11 13:25:00,63.18,63.18,63.13,63.16,11790.0,60.8295,60.8295,60.7814,60.8102,11790.0
2019-11-11 13:30:00,63.17,63.21,63.17,63.18,10718.0,60.8199,60.8584,60.8199,60.8295,10718.0
2019-11-11 13:35:00,63.19,63.27,63.19,63.26,7387.0,60.8391,60.9161,60.8391,60.9065,7387.0
2019-11-11 13:40:00,63.26,63.3,63.25,63.29,5668.0,60.9065,60.945,60.8969,60.9354,5668.0
2019-11-11 13:45:00,63.3,63.31,63.28,63.29,12103.0,60.945,60.9547,60.9258,60.9354,12103.0
2019-11-11 13:50:00,63.29,63.31,63.28,63.28,1898.0,60.9354,60.9547,60.9258,60.9258,1898.0
2019-11-11 13:55:00,63.25,63.36,63.25,63.35,13673.0,60.8969,61.0028,60.8969,60.9932,13673.0
2019-11-11 14:00:00,63.39,63.4,63.34,63.39,5785.0,61.0317,61.0413,60.9835,61.0317,5785.0
2019-11-11 14:05:00,63.4,63.43,63.34,63.35,13218.0,61.0413,61.0702,60.9835,60.9932,13218.0
2019-11-11 14:10:00,63.38,63.38,63.33,63.35,2715.0,61.022,61.022,60.9739,60.9932,2715.0
2019-11-11 14:15:00,63.33,63.39,63.33,63.38,5193.0,60.9739,61.0317,60.9739,61.022,5193.0
2019-11-11 14:20:00,63.38,63.43,63.37,63.43,10800.0,61.022,61.0702,61.0124,61.0702,10800.0
2019-11-11 14:25:00,63.39,63.42,63.3,63.31,8045.0,61.0317,61.0606,60.945,60.9547,8045.0
2019-11-11 14:30:00,63.28,63.31,63.25,63.3,3600.0,60.9258,60.9547,60.8969,60.945,3600.0
2019-11-11 14:35:00,63.29,63.29,63.25,63.25,876.0,60.9354,60.9354,60.8969,60.8969,876.0
2019-11-11 14:40:00,63.28,63.28,63.21,63.25,24849.0,60.9258,60.9258,60.8584,60.8969,24849.0
2019-11-11 14:45:00,63.22,63.27,63.22,63.27,3065.0,60.868,60.9161,60.868,60.9161,3065.0
2019-11-11 14:50:00,63.27,63.28,63.22,63.25,6120.0,60.9161,60.9258,60.868,60.8969,6120.0
2019-11-11 14:55:00,63.24,63.28,63.23,63.28,9200.0,60.8873,60.9258,60.8776,60.9258,9200.0
2019-11-11 15:00:00,63.29,63.3,63.25,63.29,2489.0,60.9354,60.945,60.8969,60.9354,2489.0
2019-11-11 15:05:00,63.29,63.33,63.29,63.31,2245.0,60.9354,60.9739,60.9354,60.9547,2245.0
2019-11-11 15:10:00,63.33,63.35,63.3,63.3,4560.0,60.9739,60.9932,60.945,60.945,4560.0
2019-11-11 15:15:00,63.35,63.35,63.25,63.25,10054.0,60.9932,60.9932,60.8969,60.8969,10054.0
2019-11-11 15:20:00,63.24,63.27,63.14,63.14,12353.0,60.8873,60.9161,60.791,60.791,12353.0
2019-11-11 15:25:00,63.14,63.17,63.13,63.14,5185.0,60.791,60.8199,60.7814,60.791,5185.0
2019-11-11 15:30:00,63.13,63.21,63.13,63.19,2504.0,60.7814,60.8584,60.7814,60.8391,2504.0
2019-11-11 15:35:00,63.18,63.18,63.13,63.13,3924.0,60.8295,60.8295,60.7814,60.7814,3924.0
2019-11-11 15:40:00,63.13,63.15,63.07,63.13,10880.0,60.7814,60.8006,60.7236,60.7814,10880.0
2019-11-11 15:45:00,63.11,63.2,63.11,63.16,13700.0,60.7621,60.8487,60.7621,60.8102,13700.0
2019-11-11 15:50:00,63.15,63.16,63.08,63.1,35141.0,60.8006,60.8102,60.7332,60.7525,35141.0
2019-11-11 15:55:00,63.12,63.38,63.11,63.34,57561.0,60.7717,61.022,60.7621,60.9835,57561.0
2019-11-12 09:30:00,63.64,63.64,63.11,63.35,135128.0,61.2724,61.2724,60.7621,60.9932,135128.0
2019-11-12 09:35:00,63.28,63.51,63.19,63.22,55230.0,60.9258,61.1472,60.8391,60.868,55230.0
2019-11-12 09:40:00,63.19,63.51,63.17,63.47,41022.0,60.8391,61.1472,60.8199,61.1087,41022.0
2019-11-12 09:45:00,63.53,63.79,63.5,63.77,81502.0,61.1665,61.4168,61.1376,61.3975,81502.0
2019-11-12 09:50:00,63.77,63.97,63.69,63.8,68362.0,61.3975,61.5901,61.3205,61.4264,68362.0
2019-11-12 09:55:00,63.83,63.96,63.79,63.88,41852.0,61.4553,61.5805,61.4168,61.5034,41852.0
2019-11-12 10:00:00,63.94,64.14,63.93,63.97,70354.0,61.5612,61.7538,61.5516,61.5901,70354.0
2019-11-12 10:05:00,64.0,64.26,64.0,64.25,128746.0,61.619,61.8693,61.619,61.8597,128746.0
2019-11-12 10:10:00,64.26,64.34,64.15,64.15,35387.0,61.8693,61.9463,61.7634,61.7634,35387.0
2019-11-12 10:15:00,64.18,64.27,64.17,64.24,15275.0,61.7923,61.8789,61.7827,61.8501,15275.0
2019-11-12 10:20:00,64.3,64.41,64.3,64.38,45697.0,61.9078,62.0137,61.9078,61.9848,45697.0
2019-11-12 10:25:00,64.39,64.41,64.32,64.34,59587.0,61.9945,62.0137,61.9271,61.9463,59587.0
2019-11-12 10:30:00,64.33,64.48,64.25,64.43,24559.0,61.9367,62.0811,61.8597,62.033,24559.0
2019-11-12 10:35:00,64.44,64.59,64.41,64.59,69158.0,62.0426,62.187,62.0137,62.187,69158.0
2019-11-12 10:40:00,64.6,64.7,64.48,64.51,40816.0,62.1967,62.2929,62.0811,62.11,40816.0
2019-11-12 10:45:00,64.46,64.55,64.33,64.51,20574.0,62.0619,62.1485,61.9367,62.11,20574.0
2019-11-12 10:50:00,64.48,64.48,64.34,64.35,19015.0,62.0811,62.0811,61.9463,61.956,19015.0
2019-11-12 10:55:00,64.36,64.36,64.16,64.2,15293.0,61.9656,61.9656,61.773,61.8115,15293.0
2019-11-12 11:00:00,64.17,64.24,64.08,64.11,11686.0,61.7827,61.8501,61.696,61.7249,11686.0
2019-11-12 11:05:00,64.11,64.37,64.06,64.35,23601.0,61.7249,61.9752,61.6768,61.956,23601.0
2019-11-12 11:10:00,64.36,64.37,64.15,64.18,15859.0,61.9656,61.9752,61.7634,61.7923,15859.0
2019-11-12 11:15:00,64.15,64.25,64.13,64.24,22036.0,61.7634,61.8597,61.7441,61.8501,22036.0
2019-11-12 11:20:00,64.3,64.33,64.24,64.33,14104.0,61.9078,61.9367,61.8501,61.9367,14104.0
2019-11-12 11:25:00,64.32,64.33,64.1,64.16,17577.0,61.9271,61.9367,61.7153,61.773,17577.0
2019-11-12 11:30:00,64.2,64.2,64.09,64.1,8762.0,61.8115,61.8115,61.7056,61.7153,8762.0
2019-11-12 11:35:00,64.08,64.08,63.87,63.88,39839.0,61.696,61.696,61.4938,61.5034,39839.0
2019-11-12 11:40:00,63.88,63.88,63.78,63.85,26479.0,61.5034,61.5034,61.4072,61.4746,26479.0
2019-11-12 11:45:00,63.79,63.9,63.73,63.8,41303.0,61.4168,61.5227,61.359,61.4264,41303.0
2019-11-12 11:50:00,63.78,63.78,63.6,63.69,21801.0,61.4072,61.4072,61.2339,61.3205,21801.0
2019-11-12 11:55:00,63.7,63.7,63.5,63.58,24353.0,61.3301,61.3301,61.1376,61.2146,24353.0
2019-11-12 12:00:00,63.62,63.69,63.54,63.58,30582.0,61.2531,61.3205,61.1761,61.2146,30582.0
2019-11-12 12:05:00,63.58,63.8,63.55,63.66,41305.0,61.2146,61.4264,61.1857,61.2916,41305.0
2019-11-12 12:10:00,63.69,63.93,63.64,63.74,38092.0,61.3205,61.5516,61.2724,61.3687,38092.0
2019-11-12 12:15:00,63.73,63.75,63.5,63.52,32506.0,61.359,61.3783,61.1376,61.1568,32506.0
2019-11-12 12:20:00,63.52,63.6,63.48,63.54,26523.0,61.1568,61.2339,61.1183,61.1761,26523.0
2019-11-12 12:25:00,63.52,63.61,63.5,63.6,16730.0,61.1568,61.2435,61.1376,61.2339,16730.0
2019-11-12 12:30:00,63.59,63.73,63.5,63.67,23783.0,61.2242,61.359,61.1376,61.3013,23783.0
2019-11-12 12:35:00,63.7,63.74,63.67,63.71,8149.0,61.3301,61.3687,61.3013,61.3398,8149.0
2019-11-12 12:40:00,63.72,63.72,63.54,63.54,7625.0,61.3494,61.3494,61.1761,61.1761,7625.0
2019-11-12 12:45:00,63.54,63.54,63.41,63.43,14416.0,61.1761,61.1761,61.0509,61.0702,14416.0
2019-11-12 12:50:00,63.42,63.52,63.37,63.52,16357.0,61.0606,61.1568,61.0124,61.1568,16357.0
2019-11-12 12:55:00,63.51,63.87,63.51,63.78,29649.0,61.1472,61.4938,61.1472,61.4072,29649.0
2019-11-12 13:00:00,63.8,63.85,63.75,63.82,12726.0,61.4264,61.4746,61.3783,61.4457,12726.0
2019-11-12 13:05:00,63.8,63.93,63.76,63.93,12539.0,61.4264,61.5516,61.3879,61.5516,12539.0
2019-11-12 13:10:00,63.95,64.11,63.95,64.01,26314.0,61.5708,61.7249,61.5708,61.6286,26314.0
2019-11-12 13:15:00,63.96,63.96,63.88,63.89,4305.0,61.5805,61.5805,61.5034,61.5131,4305.0
2019-11-12 13:20:00,63.94,64.02,63.86,63.99,10206.0,61.5612,61.6382,61.4842,61.6094,10206.0
2019-11-12 13:25:00,63.96,63.96,63.73,63.73,9330.0,61.5805,61.5805,61.359,61.359,9330.0
2019-11-12 13:30:00,63.75,63.8,63.73,63.79,4526.0,61.3783,61.4264,61.359,61.4168,4526.0
2019-11-12 13:35:00,63.82,64.04,63.82,64.03,8699.0,61.4457,61.6575,61.4457,61.6479,8699.0
2019-11-12 13:40:00,64.03,64.09,63.95,64.08,8052.0,61.6479,61.7056,61.5708,61.696,8052.0
2019-11-12 13:45:00,64.08,64.16,64.07,64.14,13496.0,61.696,61.773,61.6864,61.7538,13496.0
2019-11-12 13:50:00,64.14,64.14,64.04,64.1,12948.0,61.7538,61.7538,61.6575,61.7153,12948.0
2019-11-12 13:55:00,64.1,64.11,64.1,64.11,1410.0,61.7153,61.7249,61.7153,61.7249,1410.0
2019-11-12 14:00:00,64.03,64.06,63.89,63.97,13525.0,61.6479,61.6768,61.5131,61.5901,13525.0
2019-11-12 14:05:00,63.93,63.95,63.83,63.95,11822.0,61.5516,61.5708,61.4553,61.5708,11822.0
2019-11-12 14:10:00,63.93,63.94,63.61,63.61,18822.0,61.5516,61.5612,61.2435,61.2435,18822.0
2019-11-12 14:15:00,63.61,63.72,63.51,63.53,14066.0,61.2435,61.3494,61.1472,61.1665,14066.0
2019-11-12 14:20:00,63.51,63.55,63.46,63.5,15498.0,61.1472,61.1857,61.0991,61.1376,15498.0
2019-11-12 14:25:00,63.5,63.5,63.39,63.48,15808.0,61.1376,61.1376,61.0317,61.1183,15808.0
2019-11-12 14:30:00,63.45,63.51,63.45,63.45,18259.0,61.0894,61.1472,61.0894,61.0894,18259.0
2019-11-12 14:35:00,63.48,63.48,63.32,63.35,5477.0,61.1183,61.1183,60.9643,60.9932,5477.0
2019-11-12 14:40:00,63.34,63.36,63.27,63.34,19503.0,60.9835,61.0028,60.9161,60.9835,19503.0
2019-11-12 14:45:00,63.31,63.37,63.29,63.35,6433.0,60.9547,61.0124,60.9354,60.9932,6433.0
2019-11-12 14:50:00,63.3,63.37,63.13,63.13,31903.0,60.945,61.0124,60.7814,60.7814,31903.0
2019-11-12 14:55:00,63.13,63.25,63.07,63.24,20229.0,60.7814,60.8969,60.7236,60.8873,20229.0
2019-11-12 15:00:00,63.26,63.31,63.23,63.26,7740.0,60.9065,60.9547,60.8776,60.9065,7740.0
2019-11-12 15:05:00,63.25,63.36,63.24,63.35,6263.0,60.8969,61.0028,60.8873,60.9932,6263.0
2019-11-12 15:10:00,63.34,63.34,63.27,63.28,4350.0,60.9835,60.9835,60.9161,60.9258,4350.0
2019-11-12 15:15:00,63.27,63.32,63.25,63.31,5947.0,60.9161,60.9643,60.8969,60.9547,5947.0
2019-11-12 15:20:00,63.32,63.36,63.29,63.35,8807.0,60.9643,61.0028,60.9354,60.9932,8807.0
2019-11-12 15:25:00,63.39,63.39,63.32,63.37,9061.0,61.0317,61.0317,60.9643,61.0124,9061.0
2019-11-12 15:30:00,63.4,63.49,63.35,63.47,10046.0,61.0413,61.128,60.9932,61.1087,10046.0
2019-11-12 15:35:00,63.47,63.47,63.36,63.39,4320.0,61.1087,61.1087,61.0028,61.0317,4320.0
2019-11-12 15:40:00,63.36,63.39,63.36,63.39,1997.0,61.0028,61.0317,61.0028,61.0317,1997.0
2019-11-12 15:45:00,63.35,63.39,63.28,63.35,18634.0,60.9932,61.0317,60.9258,60.9932,18634.0
2019-11-12 15:50:00,63.38,63.45,63.36,63.37,16616.0,61.022,61.0894,61.0028,61.0124,16616.0
2019-11-12 15:55:00,63.4,63.47,63.35,63.38,23093.0,61.0413,61.1087,60.9932,61.022,23093.0
2019-11-13 09:30:00,62.1,62.24,61.5,62.1,257465.0,59.7897,59.9245,59.212,59.7897,257465.0
2019-11-13 09:35:00,62.09,62.31,61.87,61.88,78088.0,59.78,59.9919,59.5682,59.5779,78088.0
2019-11-13 09:40:00,61.88,62.05,61.82,61.95,59773.0,59.5779,59.7415,59.5201,59.6453,59773.0
2019-11-13 09:45:00,61.89,62.21,61.86,62.04,59633.0,59.5875,59.8956,59.5586,59.7319,59633.0
2019-11-13 09:50:00,62.07,62.12,61.88,62.05,34055.0,59.7608,59.8089,59.5779,59.7415,34055.0
2019-11-13 09:55:00,62.0,62.06,61.91,61.98,30779.0,59.6934,59.7512,59.6067,59.6741,30779.0
2019-11-13 10:00:00,62.02,62.24,61.92,62.17,36811.0,59.7126,59.9245,59.6164,59.8571,36811.0
2019-11-13 10:05:00,62.18,62.44,62.14,62.34,30234.0,59.8667,60.117,59.8282,60.0207,30234.0
2019-11-13 10:10:00,62.33,62.4,62.16,62.16,28545.0,60.0111,60.0785,59.8474,59.8474,28545.0
2019-11-13 10:15:00,62.16,62.33,62.1,62.33,21285.0,59.8474,60.0111,59.7897,60.0111,21285.0
2019-11-13 10:20:00,62.33,62.43,62.2,62.2,19781.0,60.0111,60.1074,59.8859,59.8859,19781.0
2019-11-13 10:25:00,62.2,62.25,62.03,62.03,24880.0,59.8859,59.9341,59.7223,59.7223,24880.0
2019-11-13 10:30:00,62.02,62.05,61.75,61.75,41472.0,59.7126,59.7415,59.4527,59.4527,41472.0
2019-11-13 10:35:00,61.73,62.05,61.53,61.94,46009.0,59.4334,59.7415,59.2409,59.6356,46009.0
2019-11-13 10:40:00,62.02,62.22,61.89,62.11,41533.0,59.7126,59.9052,59.5875,59.7993,41533.0
2019-11-13 10:45:00,62.14,62.33,62.14,62.17,22631.0,59.8282,60.0111,59.8282,59.8571,22631.0
2019-11-13 10:50:00,62.19,62.3,62.07,62.18,23999.0,59.8763,59.9822,59.7608,59.8667,23999.0
2019-11-13 10:55:00,62.18,62.29,62.09,62.29,9338.0,59.8667,59.9726,59.78,59.9726,9338.0
2019-11-13 11:00:00,62.3,62.45,62.25,62.37,60144.0,59.9822,60.1266,59.9341,60.0496,60144.0
2019-11-13 11:05:00,62.34,62.37,62.28,62.32,15644.0,60.0207,60.0496,59.963,60.0015,15644.0
2019-11-13 11:10:00,62.3,62.33,62.23,62.32,23719.0,59.9822,60.0111,59.9148,60.0015,23719.0
2019-11-13 11:15:00,62.34,62.5,62.33,62.48,37994.0,60.0207,60.1748,60.0111,60.1555,37994.0
2019-11-13 11:20:00,62.5,62.65,62.48,62.54,43011.0,60.1748,60.3192,60.1555,60.2133,43011.0
2019-11-13 11:25:00,62.53,62.54,62.37,62.4,23844.0,60.2037,60.2133,60.0496,60.0785,23844.0
2019-11-13 11:30:00,62.36,62.5,62.34,62.5,13660.0,60.04,60.1748,60.0207,60.1748,13660.0
2019-11-13 11:35:00,62.56,62.57,62.48,62.57,17806.0,60.2326,60.2422,60.1555,60.2422,17806.0
2019-11-13 11:40:00,62.58,62.96,62.58,62.96,32490.0,60.2518,60.6177,60.2518,60.6177,32490.0
2019-11-13 11:45:00,62.92,62.93,62.63,62.71,15851.0,60.5792,60.5888,60.3,60.377,15851.0
2019-11-13 11:50:00,62.79,62.8,62.57,62.71,49449.0,60.454,60.4636,60.2422,60.377,49449.0
2019-11-13 11:55:00,62.73,62.77,62.56,62.75,22970.0,60.3962,60.4347,60.2326,60.4155,22970.0
2019-11-13 12:00:00,62.79,62.9,62.5,62.65,17850.0,60.454,60.5599,60.1748,60.3192,17850.0
2019-11-13 12:05:00,62.63,62.7,62.52,62.7,23108.0,60.3,60.3673,60.194,60.3673,23108.0
2019-11-13 12:10:00,62.71,62.73,62.63,62.72,9690.0,60.377,60.3962,60.3,60.3866,9690.0
2019-11-13 12:15:00,62.76,62.92,62.75,62.92,9207.0,60.4251,60.5792,60.4155,60.5792,9207.0
2019-11-13 12:20:00,62.84,62.87,62.79,62.84,3772.0,60.5021,60.531,60.454,60.5021,3772.0
2019-11-13 12:25:00,62.88,62.93,62.83,62.84,11831.0,60.5407,60.5888,60.4925,60.5021,11831.0
2019-11-13 12:30:00,62.85,62.94,62.82,62.94,6553.0,60.5118,60.5984,60.4829,60.5984,6553.0
2019-11-13 12:35:00,62.95,63.05,62.95,63.04,18903.0,60.608,60.7043,60.608,60.6947,18903.0
2019-11-13 12:40:00,62.99,63.03,62.87,62.9,16643.0,60.6466,60.6851,60.531,60.5599,16643.0
2019-11-13 12:45:00,62.9,62.98,62.84,62.97,6136.0,60.5599,60.6369,60.5021,60.6273,6136.0
2019-11-13 12:50:00,62.97,62.98,62.92,62.96,23060.0,60.6273,60.6369,60.5792,60.6177,23060.0
2019-11-13 12:55:00,62.95,63.01,62.93,62.94,3766.0,60.608,60.6658,60.5888,60.5984,3766.0
2019-11-13 13:00:00,62.98,63.06,62.88,62.9,29349.0,60.6369,60.714,60.5407,60.5599,29349.0
2019-11-13 13:05:00,62.92,62.97,62.87,62.91,10686.0,60.5792,60.6273,60.531,60.5695,10686.0
2019-11-13 13:10:00,62.89,62.93,62.87,62.93,6916.0,60.5503,60.5888,60.531,60.5888,6916.0
2019-11-13 13:15:00,62.9,62.92,62.84,62.92,40613.0,60.5599,60.5792,60.5021,60.5792,40613.0
2019-11-13 13:20:00,62.93,62.96,62.84,62.86,13808.0,60.5888,60.6177,60.5021,60.5214,13808.0
2019-11-13 13:25:00,62.84,62.91,62.77,62.9,9438.0,60.5021,60.5695,60.4347,60.5599,9438.0
2019-11-13 13:30:00,62.92,62.98,62.92,62.97,6963.0,60.5792,60.6369,60.5792,60.6273,6963.0
2019-11-13 13:35:00,62.93,62.97,62.91,62.93,3986.0,60.5888,60.6273,60.5695,60.5888,3986.0
2019-11-13 13:40:00,62.93,62.94,62.91,62.93,2141.0,60.5888,60.5984,60.5695,60.5888,2141.0
2019-11-13 13:45:00,62.94,63.04,62.94,63.04,6918.0,60.5984,60.6947,60.5984,60.6947,6918.0
2019-11-13 13:50:00,63.06,63.06,62.97,62.99,1800.0,60.714,60.714,60.6273,60.6466,1800.0
2019-11-13 13:55:00,62.95,62.98,62.12,62.34,66955.0,60.608,60.6369,59.8089,60.0207,66955.0
2019-11-13 14:00:00,62.3,62.37,62.13,62.35,33145.0,59.9822,60.0496,59.8186,60.0304,33145.0
2019-11-13 14:05:00,62.33,62.41,62.23,62.31,51227.0,60.0111,60.0881,59.9148,59.9919,51227.0
2019-11-13 14:10:00,62.26,62.28,62.13,62.2,16426.0,59.9437,59.963,59.8186,59.8859,16426.0
2019-11-13 14:15:00,62.26,62.38,62.22,62.3,28960.0,59.9437,60.0593,59.9052,59.9822,28960.0
2019-11-13 14:20:00,62.3,62.35,62.25,62.28,26633.0,59.9822,60.0304,59.9341,59.963,26633.0
2019-11-13 14:25:00,62.25,62.42,62.19,62.3,24479.0,59.9341,60.0978,59.8763,59.9822,24479.0
2019-11-13 14:30:00,62.36,62.53,62.36,62.47,13446.0,60.04,60.2037,60.04,60.1459,13446.0
2019-11-13 14:35:00,62.52,62.55,62.47,62.53,9444.0,60.194,60.2229,60.1459,60.2037,9444.0
2019-11-13 14:40:00,62.56,62.7,62.51,62.69,18855.0,60.2326,60.3673,60.1844,60.3577,18855.0
2019-11-13 14:45:00,62.7,62.72,62.53,62.67,31715.0,60.3673,60.3866,60.2037,60.3385,31715.0
2019-11-13 14:50:00,62.73,62.78,62.62,62.76,22650.0,60.3962,60.4444,60.2903,60.4251,22650.0
2019-11-13 14:55:00,62.8,62.87,62.71,62.86,23811.0,60.4636,60.531,60.377,60.5214,23811.0
2019-11-13 15:00:00,62.88,62.97,62.74,62.88,17582.0,60.5407,60.6273,60.4059,60.5407,17582.0
2019-11-13 15:05:00,62.9,62.9,62.8,62.88,21405.0,60.5599,60.5599,60.4636,60.5407,21405.0
2019-11-13 15:10:00,62.86,62.88,62.78,62.88,28275.0,60.5214,60.5407,60.4444,60.5407,28275.0
2019-11-13 15:15:00,62.87,62.9,62.81,62.9,6465.0,60.531,60.5599,60.4733,60.5599,6465.0
2019-11-13 15:20:00,62.9,62.98,62.9,62.95,6658.0,60.5599,60.6369,60.5599,60.608,6658.0
2019-11-13 15:25:00,62.94,62.94,62.84,62.84,7259.0,60.5984,60.5984,60.5021,60.5021,7259.0
2019-11-13 15:30:00,62.82,62.96,62.82,62.91,4768.0,60.4829,60.6177,60.4829,60.5695,4768.0
2019-11-13 15:35:00,62.9,62.94,62.77,62.78,6404.0,60.5599,60.5984,60.4347,60.4444,6404.0
2019-11-13 15:40:00,62.76,62.84,62.74,62.82,8259.0,60.4251,60.5021,60.4059,60.4829,8259.0
2019-11-13 15:45:00,62.81,62.82,62.64,62.69,21661.0,60.4733,60.4829,60.3096,60.3577,21661.0
2019-11-13 15:50:00,62.67,62.67,62.52,62.59,21042.0,60.3385,60.3385,60.194,60.2614,21042.0
2019-11-13 15:55:00,62.6,62.73,62.6,62.68,30072.0,60.2711,60.3962,60.2711,60.3481,30072.0
2019-11-14 09:30:00,62.34,62.75,62.22,62.72,47638.0,60.0207,60.4155,59.9052,60.3866,47638.0
2019-11-14 09:35:00,62.76,62.91,62.68,62.74,34423.0,60.4251,60.5695,60.3481,60.4059,34423.0
2019-11-14 09:40:00,62.69,62.73,62.56,62.58,31598.0,60.3577,60.3962,60.2326,60.2518,31598.0
2019-11-14 09:45:00,62.62,62.91,62.61,62.81,29001.0,60.2903,60.5695,60.2807,60.4733,29001.0
2019-11-14 09:50:00,62.77,62.87,62.68,62.81,19074.0,60.4347,60.531,60.3481,60.4733,19074.0
2019-11-14 09:55:00,62.83,62.84,62.7,62.84,12556.0,60.4925,60.5021,60.3673,60.5021,12556.0
2019-11-14 10:00:00,62.85,63.02,62.75,63.01,31103.0,60.5118,60.6754,60.4155,60.6658,31103.0
2019-11-14 10:05:00,62.99,63.09,62.94,63.05,22986.0,60.6466,60.7428,60.5984,60.7043,22986.0
2019-11-14 10:10:00,63.05,63.14,63.02,63.09,22645.0,60.7043,60.791,60.6754,60.7428,22645.0
2019-11-14 10:15:00,63.09,63.17,63.07,63.17,14514.0,60.7428,60.8199,60.7236,60.8199,14514.0
2019-11-14 10:20:00,63.18,63.36,63.18,63.2,35652.0,60.8295,61.0028,60.8295,60.8487,35652.0
2019-11-14 10:25:00,63.14,63.24,63.03,63.11,21579.0,60.791,60.8873,60.6851,60.7621,21579.0
2019-11-14 10:30:00,63.1,63.14,62.92,62.96,19396.0,60.7525,60.791,60.5792,60.6177,19396.0
2019-11-14 10:35:00,62.98,63.06,62.93,63.04,16332.0,60.6369,60.714,60.5888,60.6947,16332.0
2019-11-14 10:40:00,63.0,63.18,62.98,63.1,13024.0,60.6562,60.8295,60.6369,60.7525,13024.0
2019-11-14 10:45:00,63.14,63.18,62.99,63.06,15536.0,60.791,60.8295,60.6466,60.714,15536.0
2019-11-14 10:50:00,63.14,63.32,63.14,63.23,34394.0,60.791,60.9643,60.791,60.8776,34394.0
2019-11-14 10:55:00,63.18,63.21,62.92,63.01,31021.0,60.8295,60.8584,60.5792,60.6658,31021.0
2019-11-14 11:00:00,62.95,63.07,62.95,63.06,7188.0,60.608,60.7236,60.608,60.714,7188.0
2019-11-14 11:05:00,63.1,63.27,63.09,63.26,25110.0,60.7525,60.9161,60.7428,60.9065,25110.0
2019-11-14 11:10:00,63.21,63.27,63.16,63.27,13423.0,60.8584,60.9161,60.8102,60.9161,13423.0
2019-11-14 11:15:00,63.26,63.47,63.25,63.45,26683.0,60.9065,61.1087,60.8969,61.0894,26683.0
2019-11-14 11:20:00,63.43,63.5,63.38,63.38,27343.0,61.0702,61.1376,61.022,61.022,27343.0
2019-11-14 11:25:00,63.34,63.38,63.23,63.23,14642.0,60.9835,61.022,60.8776,60.8776,14642.0
2019-11-14 11:30:00,63.3,63.3,63.1,63.11,20255.0,60.945,60.945,60.7525,60.7621,20255.0
2019-11-14 11:35:00,63.1,63.11,62.99,63.09,24515.0,60.7525,60.7621,60.6466,60.7428,24515.0
2019-11-14 11:40:00,63.05,63.06,62.65,62.65,37021.0,60.7043,60.714,60.3192,60.3192,37021.0
2019-11-14 11:45:00,62.63,62.8,62.42,62.59,67815.0,60.3,60.4636,60.0978,60.2614,67815.0
2019-11-14 11:50:00,62.56,62.7,62.53,62.7,21476.0,60.2326,60.3673,60.2037,60.3673,21476.0
2019-11-14 11:55:00,62.71,62.74,62.54,62.54,9723.0,60.377,60.4059,60.2133,60.2133,9723.0
2019-11-14 12:00:00,62.5,62.65,62.48,62.54,34832.0,60.1748,60.3192,60.1555,60.2133,34832.0
2019-11-14 12:05:00,62.65,62.68,62.56,62.66,6634.0,60.3192,60.3481,60.2326,60.3288,6634.0
2019-11-14 12:10:00,62.69,62.71,62.64,62.68,22903.0,60.3577,60.377,60.3096,60.3481,22903.0
2019-11-14 12:15:00,62.71,62.74,62.61,62.71,11386.0,60.377,60.4059,60.2807,60.377,11386.0
2019-11-14 12:20:00,62.72,62.74,62.62,62.62,7553.0,60.3866,60.4059,60.2903,60.2903,7553.0
2019-11-14 12:25:00,62.69,62.78,62.69,62.77,21476.0,60.3577,60.4444,60.3577,60.4347,21476.0
2019-11-14 12:30:00,62.79,62.85,62.74,62.84,14407.0,60.454,60.5118,60.4059,60.5021,14407.0
2019-11-14 12:35:00,62.86,62.98,62.84,62.92,22229.0,60.5214,60.6369,60.5021,60.5792,22229.0
2019-11-14 12:40:00,62.94,63.0,62.93,62.97,9900.0,60.5984,60.6562,60.5888,60.6273,9900.0
2019-11-14 12:45:00,62.96,63.0,62.9,62.97,7710.0,60.6177,60.6562,60.5599,60.6273,7710.0
2019-11-14 12:50:00,63.0,63.0,62.84,62.9,6091.0,60.6562,60.6562,60.5021,60.5599,6091.0
2019-11-14 12:55:00,62.86,62.97,62.84,62.9,6222.0,60.5214,60.6273,60.5021,60.5599,6222.0
2019-11-14 13:00:00,62.87,62.97,62.83,62.91,6738.0,60.531,60.6273,60.4925,60.5695,6738.0
2019-11-14 13:05:00,62.93,62.94,62.87,62.88,1500.0,60.5888,60.5984,60.531,60.5407,1500.0
2019-11-14 13:10:00,62.91,62.91,62.84,62.87,3652.0,60.5695,60.5695,60.5021,60.531,3652.0
2019-11-14 13:15:00,62.89,62.89,62.79,62.85,8211.0,60.5503,60.5503,60.454,60.5118,8211.0
2019-11-14 13:20:00,62.87,62.87,62.84,62.85,2663.0,60.531,60.531,60.5021,60.5118,2663.0
2019-11-14 13:25:00,62.83,62.84,62.8,62.8,6942.0,60.4925,60.5021,60.4636,60.4636,6942.0
2019-11-14 13:30:00,62.8,62.95,62.8,62.94,6270.0,60.4636,60.608,60.4636,60.5984,6270.0
2019-11-14 13:35:00,62.97,62.99,62.96,62.97,6155.0,60.6273,60.6466,60.6177,60.6273,6155.0
2019-11-14 13:40:00,62.95,62.99,62.84,62.86,8809.0,60.608,60.6466,60.5021,60.5214,8809.0
2019-11-14 13:45:00,62.86,62.95,62.86,62.95,1805.0,60.5214,60.608,60.5214,60.608,1805.0
2019-11-14 13:50:00,62.95,62.97,62.93,62.95,6783.0,60.608,60.6273,60.5888,60.608,6783.0
2019-11-14 13:55:00,62.95,62.98,62.52,62.81,53969.0,60.608,60.6369,60.194,60.4733,53969.0
2019-11-14 14:00:00,62.77,62.87,62.7,62.77,19186.0,60.4347,60.531,60.3673,60.4347,19186.0
2019-11-14 14:05:00,62.75,62.8,62.7,62.72,4332.0,60.4155,60.4636,60.3673,60.3866,4332.0
2019-11-14 14:10:00,62.71,62.75,62.66,62.73,7903.0,60.377,60.4155,60.3288,60.3962,7903.0
2019-11-14 14:15:00,62.72,62.83,62.71,62.72,7104.0,60.3866,60.4925,60.377,60.3866,7104.0
2019-11-14 14:20:00,62.69,62.7,62.65,62.65,3726.0,60.3577,60.3673,60.3192,60.3192,3726.0
2019-11-14 14:25:00,62.62,62.62,62.5,62.5,31775.0,60.2903,60.2903,60.1748,60.1748,31775.0
2019-11-14 14:30:00,62.48,62.5,62.4,62.48,19645.0,60.1555,60.1748,60.0785,60.1555,19645.0
2019-11-14 14:35:00,62.49,62.5,62.32,62.39,32681.0,60.1652,60.1748,60.0015,60.0689,32681.0
2019-11-14 14:40:00,62.38,62.48,62.38,62.46,11538.0,60.0593,60.1555,60.0593,60.1363,11538.0
2019-11-14 14:45:00,62.48,62.6,62.47,62.6,24716.0,60.1555,60.2711,60.1459,60.2711,24716.0
2019-11-14 14:50:00,62.59,62.65,62.58,62.59,8202.0,60.2614,60.3192,60.2518,60.2614,8202.0
2019-11-14 14:55:00,62.6,62.64,62.6,62.62,2838.0,60.2711,60.3096,60.2711,60.2903,2838.0
2019-11-14 15:00:00,62.63,62.7,62.62,62.67,9750.0,60.3,60.3673,60.2903,60.3385,9750.0
2019-11-14 15:05:00,62.64,62.73,62.64,62.68,8010.0,60.3096,60.3962,60.3096,60.3481,8010.0
2019-11-14 15:10:00,62.68,62.68,62.55,62.56,7287.0,60.3481,60.3481,60.2229,60.2326,7287.0
2019-11-14 15:15:00,62.59,62.61,62.55,62.58,1649.0,60.2614,60.2807,60.2229,60.2518,1649.0
2019-11-14 15:20:00,62.6,62.7,62.6,62.69,6803.0,60.2711,60.3673,60.2711,60.3577,6803.0
2019-11-14 15:25:00,62.69,62.7,62.62,62.62,9361.0,60.3577,60.3673,60.2903,60.2903,9361.0
2019-11-14 15:30:00,62.65,62.72,62.63,62.68,17380.0,60.3192,60.3866,60.3,60.3481,17380.0
2019-11-14 15:35:00,62.7,62.79,62.63,62.71,15396.0,60.3673,60.454,60.3,60.377,15396.0
2019-11-14 15:40:00,62.72,62.77,62.67,62.74,21722.0,60.3866,60.4347,60.3385,60.4059,21722.0
2019-11-14 15:45:00,62.7,62.72,62.64,62.68,25642.0,60.3673,60.3866,60.3096,60.3481,25642.0
2019-11-14 15:50:00,62.69,62.84,62.63,62.65,39977.0,60.3577,60.5021,60.3,60.3192,39977.0
2019-11-14 15:55:00,62.66,62.74,62.59,62.61,27480.0,60.3288,60.4059,60.2614,60.2807,27480.0
2019-11-15 09:30:00,63.84,63.93,63.47,63.51,113400.0,61.4649,61.5516,61.1087,61.1472,113400.0
2019-11-15 09:35:00,63.58,63.68,63.46,63.57,78360.0,61.2146,61.3109,61.0991,61.205,78360.0
2019-11-15 09:40:00,63.65,63.67,63.53,63.59,26241.0,61.282,61.3013,61.1665,61.2242,26241.0
2019-11-15 09:45:00,63.59,63.65,63.33,63.41,58917.0,61.2242,61.282,60.9739,61.0509,58917.0
2019-11-15 09:50:00,63.39,63.44,63.27,63.29,25596.0,61.0317,61.0798,60.9161,60.9354,25596.0
2019-11-15 09:55:00,63.3,63.3,63.05,63.09,48510.0,60.945,60.945,60.7043,60.7428,48510.0
2019-11-15 10:00:00,63.08,63.23,63.07,63.12,17262.0,60.7332,60.8776,60.7236,60.7717,17262.0
2019-11-15 10:05:00,63.08,63.15,63.02,63.04,47404.0,60.7332,60.8006,60.6754,60.6947,47404.0
2019-11-15 10:10:00,63.01,63.1,62.88,63.1,36194.0,60.6658,60.7525,60.5407,60.7525,36194.0
2019-11-15 10:15:00,63.09,63.15,62.95,62.95,28047.0,60.7428,60.8006,60.608,60.608,28047.0
2019-11-15 10:20:00,62.95,63.09,62.95,62.95,16570.0,60.608,60.7428,60.608,60.608,16570.0
2019-11-15 10:25:00,62.93,63.07,62.85,63.04,28753.0,60.5888,60.7236,60.5118,60.6947,28753.0
2019-11-15 10:30:00,63.04,63.15,63.01,63.12,32340.0,60.6947,60.8006,60.6658,60.7717,32340.0
2019-11-15 10:35:00,63.14,63.17,62.87,62.89,23298.0,60.791,60.8199,60.531,60.5503,23298.0
2019-11-15 10:40:00,62.86,62.98,62.86,62.96,15870.0,60.5214,60.6369,60.5214,60.6177,15870.0
2019-11-15 10:45:00,62.93,62.96,62.9,62.94,12850.0,60.5888,60.6177,60.5599,60.5984,12850.0
2019-11-15 10:50:00,62.96,63.1,62.96,63.03,26440.0,60.6177,60.7525,60.6177,60.6851,26440.0
2019-11-15 10:55:00,63.01,63.09,62.92,63.04,5803.0,60.6658,60.7428,60.5792,60.6947,5803.0
2019-11-15 11:00:00,63.05,63.48,63.05,63.48,58873.0,60.7043,61.1183,60.7043,61.1183,58873.0
2019-11-15 11:05:00,63.49,63.58,63.39,63.55,36220.0,61.128,61.2146,61.0317,61.1857,36220.0
2019-11-15 11:10:00,63.55,63.56,63.42,63.46,17464.0,61.1857,61.1954,61.0606,61.0991,17464.0
2019-11-15 11:15:00,63.39,63.43,63.32,63.41,13481.0,61.0317,61.0702,60.9643,61.0509,13481.0
2019-11-15 11:20:00,63.4,63.45,63.31,63.31,10826.0,61.0413,61.0894,60.9547,60.9547,10826.0
2019-11-15 11:25:00,63.38,63.48,63.35,63.47,13760.0,61.022,61.1183,60.9932,61.1087,13760.0
2019-11-15 11:30:00,63.47,63.62,63.47,63.51,27504.0,61.1087,61.2531,61.1087,61.1472,27504.0
2019-11-15 11:35:00,63.5,63.57,63.5,63.54,5874.0,61.1376,61.205,61.1376,61.1761,5874.0
2019-11-15 11:40:00,63.57,63.59,63.43,63.53,30323.0,61.205,61.2242,61.0702,61.1665,30323.0
2019-11-15 11:45:00,63.49,63.56,63.45,63.55,10422.0,61.128,61.1954,61.0894,61.1857,10422.0
2019-11-15 11:50:00,63.57,63.58,63.44,63.47,5161.0,61.205,61.2146,61.0798,61.1087,5161.0
2019-11-15 11:55:00,63.44,63.53,63.41,63.53,10898.0,61.0798,61.1665,61.0509,61.1665,10898.0
2019-11-15 12:00:00,63.53,63.67,63.53,63.63,7490.0,61.1665,61.3013,61.1665,61.2627,7490.0
2019-11-15 12:05:00,63.64,63.66,63.61,63.66,43483.0,61.2724,61.2916,61.2435,61.2916,43483.0
2019-11-15 12:10:00,63.67,63.67,63.58,63.62,16253.0,61.3013,61.3013,61.2146,61.2531,16253.0
2019-11-15 12:15:00,63.63,63.74,63.63,63.72,21895.0,61.2627,61.3687,61.2627,61.3494,21895.0
2019-11-15 12:20:00,63.73,63.77,63.67,63.69,16137.0,61.359,61.3975,61.3013,61.3205,16137.0
2019-11-15 12:25:00,63.68,63.69,63.57,63.59,16274.0,61.3109,61.3205,61.205,61.2242,16274.0
2019-11-15 12:30:00,63.61,63.61,63.47,63.57,9956.0,61.2435,61.2435,61.1087,61.205,9956.0
2019-11-15 12:35:00,63.58,63.61,63.53,63.53,4119.0,61.2146,61.2435,61.1665,61.1665,4119.0
2019-11-15 12:40:00,63.52,63.56,63.42,63.55,12628.0,61.1568,61.1954,61.0606,61.1857,12628.0
2019-11-15 12:45:00,63.55,63.55,63.49,63.52,12755.0,61.1857,61.1857,61.128,61.1568,12755.0
2019-11-15 12:50:00,63.55,63.55,63.45,63.49,3665.0,61.1857,61.1857,61.0894,61.128,3665.0
2019-11-15 12:55:00,63.45,63.45,63.39,63.43,5496.0,61.0894,61.0894,61.0317,61.0702,5496.0
2019-11-15 13:00:00,63.49,63.49,63.39,63.48,5350.0,61.128,61.128,61.0317,61.1183,5350.0
2019-11-15 13:05:00,63.47,63.57,63.42,63.56,8173.0,61.1087,61.205,61.0606,61.1954,8173.0
2019-11-15 13:10:00,63.57,63.66,63.57,63.66,6277.0,61.205,61.2916,61.205,61.2916,6277.0
2019-11-15 13:15:00,63.67,63.72,63.63,63.69,17860.0,61.3013,61.3494,61.2627,61.3205,17860.0
2019-11-15 13:20:00,63.7,63.71,63.53,63.56,9053.0,61.3301,61.3398,61.1665,61.1954,9053.0
2019-11-15 13:25:00,63.59,63.59,63.54,63.54,300.0,61.2242,61.2242,61.1761,61.1761,300.0
2019-11-15 13:30:00,63.53,63.55,63.49,63.51,5185.0,61.1665,61.1857,61.128,61.1472,5185.0
2019-11-15 13:35:00,63.48,63.48,63.4,63.47,9256.0,61.1183,61.1183,61.0413,61.1087,9256.0
2019-11-15 13:40:00,63.48,63.53,63.43,63.52,6859.0,61.1183,61.1665,61.0702,61.1568,6859.0
2019-11-15 13:45:00,63.49,63.49,63.41,63.48,4132.0,61.128,61.128,61.0509,61.1183,4132.0
2019-11-15 13:50:00,63.49,63.52,63.48,63.5,5746.0,61.128,61.1568,61.1183,61.1376,5746.0
2019-11-15 13:55:00,63.46,63.48,63.45,63.48,3000.0,61.0991,61.1183,61.0894,61.1183,3000.0
2019-11-15 14:00:00,63.46,63.54,63.43,63.53,4679.0,61.0991,61.1761,61.0702,61.1665,4679.0
2019-11-15 14:05:00,63.52,63.58,63.5,63.52,6697.0,61.1568,61.2146,61.1376,61.1568,6697.0
2019-11-15 14:10:00,63.55,63.61,63.55,63.6,8230.0,61.1857,61.2435,61.1857,61.2339,8230.0
2019-11-15 14:15:00,63.6,63.67,63.58,63.6,9500.0,61.2339,61.3013,61.2146,61.2339,9500.0
2019-11-15 14:20:00,63.57,63.57,63.53,63.54,2626.0,61.205,61.205,61.1665,61.1761,2626.0
2019-11-15 14:25:00,63.54,63.55,63.52,63.53,700.0,61.1761,61.1857,61.1568,61.1665,700.0
2019-11-15 14:30:00,63.53,63.54,63.5,63.51,2548.0,61.1665,61.1761,61.1376,61.1472,2548.0
2019-11-15 14:35:00,63.51,63.54,63.49,63.53,2399.0,61.1472,61.1761,61.128,61.1665,2399.0
2019-11-15 14:40:00,63.54,63.57,63.53,63.55,4975.0,61.1761,61.205,61.1665,61.1857,4975.0
2019-11-15 14:45:00,63.52,63.52,63.47,63.48,3232.0,61.1568,61.1568,61.1087,61.1183,3232.0
2019-11-15 14:50:00,63.49,63.56,63.47,63.55,7548.0,61.128,61.1954,61.1087,61.1857,7548.0
2019-11-15 14:55:00,63.51,63.57,63.51,63.57,3865.0,61.1472,61.205,61.1472,61.205,3865.0
2019-11-15 15:00:00,63.6,63.64,63.55,63.63,11328.0,61.2339,61.2724,61.1857,61.2627,11328.0
2019-11-15 15:05:00,63.64,63.66,63.6,63.64,9383.0,61.2724,61.2916,61.2339,61.2724,9383.0
2019-11-15 15:10:00,63.63,63.63,63.61,63.61,5384.0,61.2627,61.2627,61.2435,61.2435,5384.0
2019-11-15 15:15:00,63.62,63.65,63.55,63.64,32280.0,61.2531,61.282,61.1857,61.2724,32280.0
2019-11-15 15:20:00,63.65,63.66,63.55,63.58,7102.0,61.282,61.2916,61.1857,61.2146,7102.0
2019-11-15 15:25:00,63.58,63.58,63.47,63.5,13072.0,61.2146,61.2146,61.1087,61.1376,13072.0
2019-11-15 15:30:00,63.51,63.51,63.39,63.42,21846.0,61.1472,61.1472,61.0317,61.0606,21846.0
2019-11-15 15:35:00,63.41,63.42,63.31,63.32,8718.0,61.0509,61.0606,60.9547,60.9643,8718.0
2019-11-15 15:40:00,63.33,63.43,63.28,63.41,13927.0,60.9739,61.0702,60.9258,61.0509,13927.0
2019-11-15 15:45:00,63.4,63.47,63.4,63.42,16629.0,61.0413,61.1087,61.0413,61.0606,16629.0
2019-11-15 15:50:00,63.43,63.47,63.39,63.44,30134.0,61.0702,61.1087,61.0317,61.0798,30134.0
2019-11-15 15:55:00,63.47,63.59,63.4,63.5,34850.0,61.1087,61.2242,61.0413,61.1376,34850.0
2019-11-18 09:30:00,63.24,63.28,62.99,63.13,39182.0,60.8873,60.9258,60.6466,60.7814,39182.0
2019-11-18 09:35:00,63.14,63.2,62.97,63.1,49592.0,60.791,60.8487,60.6273,60.7525,49592.0
2019-11-18 09:40:00,63.05,63.05,62.54,62.55,79429.0,60.7043,60.7043,60.2133,60.2229,79429.0
2019-11-18 09:45:00,62.51,62.75,62.47,62.74,54331.0,60.1844,60.4155,60.1459,60.4059,54331.0
2019-11-18 09:50:00,62.78,62.78,62.59,62.7,43436.0,60.4444,60.4444,60.2614,60.3673,43436.0
2019-11-18 09:55:00,62.69,62.91,62.68,62.91,23375.0,60.3577,60.5695,60.3481,60.5695,23375.0
2019-11-18 10:00:00,62.9,63.1,62.88,63.07,36614.0,60.5599,60.7525,60.5407,60.7236,36614.0
2019-11-18 10:05:00,63.04,63.21,63.01,63.06,44279.0,60.6947,60.8584,60.6658,60.714,44279.0
2019-11-18 10:10:00,63.1,63.15,62.9,62.95,30342.0,60.7525,60.8006,60.5599,60.608,30342.0
2019-11-18 10:15:00,62.94,62.97,62.65,62.67,25609.0,60.5984,60.6273,60.3192,60.3385,25609.0
2019-11-18 10:20:00,62.67,62.81,62.65,62.67,26947.0,60.3385,60.4733,60.3192,60.3385,26947.0
2019-11-18 10:25:00,62.66,62.67,62.47,62.54,39138.0,60.3288,60.3385,60.1459,60.2133,39138.0
2019-11-18 10:30:00,62.51,62.66,62.46,62.64,20518.0,60.1844,60.3288,60.1363,60.3096,20518.0
2019-11-18 10:35:00,62.64,62.7,62.42,62.7,30198.0,60.3096,60.3673,60.0978,60.3673,30198.0
2019-11-18 10:40:00,62.69,62.78,62.63,62.71,18213.0,60.3577,60.4444,60.3,60.377,18213.0
2019-11-18 10:45:00,62.66,62.89,62.66,62.79,20165.0,60.3288,60.5503,60.3288,60.454,20165.0
2019-11-18 10:50:00,62.82,62.91,62.77,62.8,10803.0,60.4829,60.5695,60.4347,60.4636,10803.0
2019-11-18 10:55:00,62.82,62.84,62.6,62.67,38892.0,60.4829,60.5021,60.2711,60.3385,38892.0
2019-11-18 11:00:00,62.68,62.78,62.62,62.78,18648.0,60.3481,60.4444,60.2903,60.4444,18648.0
2019-11-18 11:05:00,62.79,62.8,62.55,62.59,21048.0,60.454,60.4636,60.2229,60.2614,21048.0
2019-11-18 11:10:00,62.58,62.8,62.51,62.6,21409.0,60.2518,60.4636,60.1844,60.2711,21409.0
2019-11-18 11:15:00,62.52,62.66,62.35,62.51,35060.0,60.194,60.3288,60.0304,60.1844,35060.0
2019-11-18 11:20:00,62.52,62.8,62.47,62.8,32361.0,60.194,60.4636,60.1459,60.4636,32361.0
2019-11-18 11:25:00,62.83,62.86,62.79,62.86,12961.0,60.4925,60.5214,60.454,60.5214,12961.0
2019-11-18 11:30:00,62.84,62.92,62.78,62.89,28477.0,60.5021,60.5792,60.4444,60.5503,28477.0
2019-11-18 11:35:00,62.89,62.89,62.78,62.82,9403.0,60.5503,60.5503,60.4444,60.4829,9403.0
2019-11-18 11:40:00,62.83,62.85,62.77,62.85,6248.0,60.4925,60.5118,60.4347,60.5118,6248.0
2019-11-18 11:45:00,62.87,62.97,62.75,62.93,22285.0,60.531,60.6273,60.4155,60.5888,22285.0
2019-11-18 11:50:00,62.97,63.06,62.97,63.01,22306.0,60.6273,60.714,60.6273,60.6658,22306.0
2019-11-18 11:55:00,63.04,63.09,63.04,63.09,1800.0,60.6947,60.7428,60.6947,60.7428,1800.0
2019-11-18 12:00:00,63.09,63.09,63.02,63.02,9527.0,60.7428,60.7428,60.6754,60.6754,9527.0
2019-11-18 12:05:00,63.04,63.07,62.98,62.98,11147.0,60.6947,60.7236,60.6369,60.6369,11147.0
2019-11-18 12:10:00,63.02,63.05,62.93,63.0,8732.0,60.6754,60.7043,60.5888,60.6562,8732.0
2019-11-18 12:15:00,62.98,63.07,62.97,62.98,10253.0,60.6369,60.7236,60.6273,60.6369,10253.0
2019-11-18 12:20:00,63.04,63.07,62.97,63.06,5334.0,60.6947,60.7236,60.6273,60.714,5334.0
2019-11-18 12:25:00,63.08,63.1,62.98,62.98,11032.0,60.7332,60.7525,60.6369,60.6369,11032.0
2019-11-18 12:30:00,63.0,63.03,62.93,63.03,6030.0,60.6562,60.6851,60.5888,60.6851,6030.0
2019-11-18 12:35:00,63.04,63.1,63.03,63.1,6978.0,60.6947,60.7525,60.6851,60.7525,6978.0
2019-11-18 12:40:00,63.13,63.19,63.07,63.08,16341.0,60.7814,60.8391,60.7236,60.7332,16341.0
2019-11-18 12:45:00,63.09,63.1,63.02,63.03,4300.0,60.7428,60.7525,60.6754,60.6851,4300.0
2019-11-18 12:50:00,63.05,63.05,62.98,63.02,4824.0,60.7043,60.7043,60.6369,60.6754,4824.0
2019-11-18 12:55:00,62.99,63.04,62.98,63.04,750.0,60.6466,60.6947,60.6369,60.6947,750.0
2019-11-18 13:00:00,63.04,63.08,62.96,63.08,12314.0,60.6947,60.7332,60.6177,60.7332,12314.0
2019-11-18 13:05:00,63.08,63.09,63.01,63.02,1869.0,60.7332,60.7428,60.6658,60.6754,1869.0
2019-11-18 13:10:00,63.0,63.0,62.97,62.99,1595.0,60.6562,60.6562,60.6273,60.6466,1595.0
2019-11-18 13:15:00,62.99,63.0,62.96,62.96,1300.0,60.6466,60.6562,60.6177,60.6177,1300.0
2019-11-18 13:20:00,62.99,63.02,62.99,63.01,4674.0,60.6466,60.6754,60.6466,60.6658,4674.0
2019-11-18 13:25:00,62.99,63.0,62.97,62.97,1200.0,60.6466,60.6562,60.6273,60.6273,1200.0
2019-11-18 13:30:00,62.99,63.01,62.98,63.0,5960.0,60.6466,60.6658,60.6369,60.6562,5960.0
2019-11-18 13:35:00,62.99,62.99,62.93,62.96,5069.0,60.6466,60.6466,60.5888,60.6177,5069.0
2019-11-18 13:40:00,62.95,63.06,62.95,62.97,9648.0,60.608,60.714,60.608,60.6273,9648.0
2019-11-18 13:45:00,62.99,63.08,62.96,63.05,5996.0,60.6466,60.7332,60.6177,60.7043,5996.0
2019-11-18 13:50:00,63.03,63.04,62.98,63.0,3208.0,60.6851,60.6947,60.6369,60.6562,3208.0
2019-11-18 13:55:00,63.0,63.04,62.99,63.0,5804.0,60.6562,60.6947,60.6466,60.6562,5804.0
2019-11-18 14:00:00,63.03,63.03,62.9,62.91,7733.0,60.6851,60.6851,60.5599,60.5695,7733.0
2019-11-18 14:05:00,62.91,62.93,62.85,62.9,7698.0,60.5695,60.5888,60.5118,60.5599,7698.0
2019-11-18 14:10:00,62.93,63.0,62.93,63.0,4155.0,60.5888,60.6562,60.5888,60.6562,4155.0
2019-11-18 14:15:00,63.0,63.06,63.0,63.06,10904.0,60.6562,60.714,60.6562,60.714,10904.0
2019-11-18 14:20:00,63.06,63.08,63.05,63.06,2585.0,60.714,60.7332,60.7043,60.714,2585.0
2019-11-18 14:25:00,63.04,63.08,63.03,63.05,4462.0,60.6947,60.7332,60.6851,60.7043,4462.0
2019-11-18 14:30:00,63.04,63.07,63.0,63.05,23269.0,60.6947,60.7236,60.6562,60.7043,23269.0
2019-11-18 14:35:00,63.07,63.1,63.04,63.07,52005.0,60.7236,60.7525,60.6947,60.7236,52005.0
2019-11-18 14:40:00,63.07,63.07,62.99,63.0,6678.0,60.7236,60.7236,60.6466,60.6562,6678.0
2019-11-18 14:45:00,63.01,63.03,62.96,62.96,1201.0,60.6658,60.6851,60.6177,60.6177,1201.0
2019-11-18 14:50:00,62.99,63.08,62.99,63.06,6868.0,60.6466,60.7332,60.6466,60.714,6868.0
2019-11-18 14:55:00,63.08,63.08,63.01,63.04,6600.0,60.7332,60.7332,60.6658,60.6947,6600.0
2019-11-18 15:00:00,63.06,63.07,63.0,63.01,5277.0,60.714,60.7236,60.6562,60.6658,5277.0
2019-11-18 15:05:00,63.0,63.07,63.0,63.05,9593.0,60.6562,60.7236,60.6562,60.7043,9593.0
2019-11-18 15:10:00,63.05,63.07,63.01,63.05,2955.0,60.7043,60.7236,60.6658,60.7043,2955.0
2019-11-18 15:15:00,63.05,63.05,62.92,63.0,7123.0,60.7043,60.7043,60.5792,60.6562,7123.0
2019-11-18 15:20:00,62.98,63.02,62.95,63.02,3421.0,60.6369,60.6754,60.608,60.6754,3421.0
2019-11-18 15:25:00,63.02,63.09,63.02,63.07,6641.0,60.6754,60.7428,60.6754,60.7236,6641.0
2019-11-18 15:30:00,63.09,63.1,63.03,63.04,11100.0,60.7428,60.7525,60.6851,60.6947,11100.0
2019-11-18 15:35:00,63.05,63.07,62.97,63.0,12291.0,60.7043,60.7236,60.6273,60.6562,12291.0
2019-11-18 15:40:00,62.97,62.99,62.92,62.92,8211.0,60.6273,60.6466,60.5792,60.5792,8211.0
2019-11-18 15:45:00,62.95,63.0,62.91,62.92,5811.0,60.608,60.6562,60.5695,60.5792,5811.0
2019-11-18 15:50:00,62.91,62.95,62.84,62.92,21114.0,60.5695,60.608,60.5021,60.5792,21114.0
2019-11-18 15:55:00,62.94,63.08,62.86,62.96,34260.0,60.5984,60.7332,60.5214,60.6177,34260.0
2019-11-19 09:30:00,63.75,63.75,63.44,63.54,76261.0,61.3783,61.3783,61.0798,61.1761,76261.0
2019-11-19 09:35:00,63.57,63.7,63.47,63.68,41893.0,61.205,61.3301,61.1087,61.3109,41893.0
2019-11-19 09:40:00,63.69,63.76,63.61,63.66,27543.0,61.3205,61.3879,61.2435,61.2916,27543.0
2019-11-19 09:45:00,63.58,63.64,63.45,63.59,41451.0,61.2146,61.2724,61.0894,61.2242,41451.0
2019-11-19 09:50:00,63.54,63.6,63.19,63.26,54235.0,61.1761,61.2339,60.8391,60.9065,54235.0
2019-11-19 09:55:00,63.33,63.36,63.14,63.15,24273.0,60.9739,61.0028,60.791,60.8006,24273.0
2019-11-19 10:00:00,63.11,63.2,62.77,62.81,26072.0,60.7621,60.8487,60.4347,60.4733,26072.0
2019-11-19 10:05:00,62.77,63.06,62.77,63.03,25039.0,60.4347,60.714,60.4347,60.6851,25039.0
2019-11-19 10:10:00,63.07,63.28,63.02,63.11,16862.0,60.7236,60.9258,60.6754,60.7621,16862.0
2019-11-19 10:15:00,63.15,63.3,63.03,63.25,23657.0,60.8006,60.945,60.6851,60.8969,23657.0
2019-11-19 10:20:00,63.29,63.32,63.15,63.3,24485.0,60.9354,60.9643,60.8006,60.945,24485.0
2019-11-19 10:25:00,63.31,63.45,63.26,63.45,16319.0,60.9547,61.0894,60.9065,61.0894,16319.0
2019-11-19 10:30:00,63.47,63.62,63.39,63.62,41508.0,61.1087,61.2531,61.0317,61.2531,41508.0
2019-11-19 10:35:00,63.62,63.67,63.49,63.56,25054.0,61.2531,61.3013,61.128,61.1954,25054.0
2019-11-19 10:40:00,63.59,63.61,63.51,63.53,13004.0,61.2242,61.2435,61.1472,61.1665,13004.0
2019-11-19 10:45:00,63.53,63.59,63.25,63.27,32266.0,61.1665,61.2242,60.8969,60.9161,32266.0
2019-11-19 10:50:00,63.32,63.33,62.99,63.01,29179.0,60.9643,60.9739,60.6466,60.6658,29179.0
2019-11-19 10:55:00,63.0,63.13,62.83,63.06,26953.0,60.6562,60.7814,60.4925,60.714,26953.0
2019-11-19 11:00:00,63.08,63.17,63.06,63.17,15792.0,60.7332,60.8199,60.714,60.8199,15792.0
2019-11-19 11:05:00,63.17,63.31,63.15,63.22,26813.0,60.8199,60.9547,60.8006,60.868,26813.0
2019-11-19 11:10:00,63.18,63.29,63.11,63.29,25141.0,60.8295,60.9354,60.7621,60.9354,25141.0
2019-11-19 11:15:00,63.3,63.47,63.25,63.46,20446.0,60.945,61.1087,60.8969,61.0991,20446.0
2019-11-19 11:20:00,63.44,63.53,63.43,63.5,32690.0,61.0798,61.1665,61.0702,61.1376,32690.0
2019-11-19 11:25:00,63.52,63.67,63.5,63.66,24897.0,61.1568,61.3013,61.1376,61.2916,24897.0
2019-11-19 11:30:00,63.66,63.73,63.57,63.72,33075.0,61.2916,61.359,61.205,61.3494,33075.0
2019-11-19 11:35:00,63.72,64.09,63.71,63.91,116773.0,61.3494,61.7056,61.3398,61.5323,116773.0
2019-11-19 11:40:00,63.89,63.98,63.78,63.8,34850.0,61.5131,61.5997,61.4072,61.4264,34850.0
2019-11-19 11:45:00,63.8,63.8,63.58,63.72,29063.0,61.4264,61.4264,61.2146,61.3494,29063.0
2019-11-19 11:50:00,63.75,63.8,63.74,63.8,16138.0,61.3783,61.4264,61.3687,61.4264,16138.0
2019-11-19 11:55:00,63.83,63.95,63.81,63.92,19544.0,61.4553,61.5708,61.4361,61.542,19544.0
2019-11-19 12:00:00,64.0,64.0,63.88,63.9,10149.0,61.619,61.619,61.5034,61.5227,10149.0
2019-11-19 12:05:00,63.86,63.9,63.73,63.86,22033.0,61.4842,61.5227,61.359,61.4842,22033.0
2019-11-19 12:10:00,63.9,63.97,63.84,63.84,9602.0,61.5227,61.5901,61.4649,61.4649,9602.0
2019-11-19 12:15:00,63.92,64.0,63.89,63.9,21060.0,61.542,61.619,61.5131,61.5227,21060.0
2019-11-19 12:20:00,63.9,64.02,63.9,64.01,27100.0,61.5227,61.6382,61.5227,61.6286,27100.0
2019-11-19 12:25:00,64.04,64.04,63.95,63.99,8667.0,61.6575,61.6575,61.5708,61.6094,8667.0
2019-11-19 12:30:00,63.97,64.04,63.95,63.95,10506.0,61.5901,61.6575,61.5708,61.5708,10506.0
2019-11-19 12:35:00,63.92,63.95,63.87,63.92,4451.0,61.542,61.5708,61.4938,61.542,4451.0
2019-11-19 12:40:00,63.93,63.93,63.82,63.82,59340.0,61.5516,61.5516,61.4457,61.4457,59340.0
2019-11-19 12:45:00,63.81,63.96,63.79,63.92,14717.0,61.4361,61.5805,61.4168,61.542,14717.0
2019-11-19 12:50:00,63.96,63.98,63.94,63.94,3993.0,61.5805,61.5997,61.5612,61.5612,3993.0
2019-11-19 12:55:00,63.95,64.04,63.95,64.03,9106.0,61.5708,61.6575,61.5708,61.6479,9106.0
2019-11-19 13:00:00,63.99,63.99,63.9,63.94,2240.0,61.6094,61.6094,61.5227,61.5612,2240.0
2019-11-19 13:05:00,63.92,63.98,63.91,63.98,4324.0,61.542,61.5997,61.5323,61.5997,4324.0
2019-11-19 13:10:00,64.0,64.13,63.99,64.11,34755.0,61.619,61.7441,61.6094,61.7249,34755.0
2019-11-19 13:15:00,64.11,64.19,64.11,64.18,12194.0,61.7249,61.8019,61.7249,61.7923,12194.0
2019-11-19 13:20:00,64.16,64.19,64.15,64.15,10305.0,61.773,61.8019,61.7634,61.7634,10305.0
2019-11-19 13:25:00,64.16,64.18,64.1,64.11,9982.0,61.773,61.7923,61.7153,61.7249,9982.0
2019-11-19 13:30:00,64.09,64.19,64.06,64.19,20598.0,61.7056,61.8019,61.6768,61.8019,20598.0
2019-11-19 13:35:00,64.19,64.25,64.15,64.24,25256.0,61.8019,61.8597,61.7634,61.8501,25256.0
2019-11-19 13:40:00,64.24,64.26,64.18,64.21,5347.0,61.8501,61.8693,61.7923,61.8212,5347.0
2019-11-19 13:45:00,64.23,64.28,64.21,64.27,9441.0,61.8404,61.8886,61.8212,61.8789,9441.0
2019-11-19 13:50:00,64.28,64.28,64.14,64.15,11001.0,61.8886,61.8886,61.7538,61.7634,11001.0
2019-11-19 13:55:00,64.17,64.19,64.16,64.17,7240.0,61.7827,61.8019,61.773,61.7827,7240.0
2019-11-19 14:00:00,64.19,64.32,64.19,64.26,15118.0,61.8019,61.9271,61.8019,61.8693,15118.0
2019-11-19 14:05:00,64.27,64.28,64.21,64.22,8125.0,61.8789,61.8886,61.8212,61.8308,8125.0
2019-11-19 14:10:00,64.24,64.24,64.09,64.11,4814.0,61.8501,61.8501,61.7056,61.7249,4814.0
2019-11-19 14:15:00,64.11,64.16,64.08,64.15,9281.0,61.7249,61.773,61.696,61.7634,9281.0
2019-11-19 14:20:00,64.2,64.3,64.2,64.29,11754.0,61.8115,61.9078,61.8115,61.8982,11754.0
2019-11-19 14:25:00,64.3,64.42,64.29,64.32,42276.0,61.9078,62.0234,61.8982,61.9271,42276.0
2019-11-19 14:30:00,64.33,64.34,64.25,64.29,11508.0,61.9367,61.9463,61.8597,61.8982,11508.0
2019-11-19 14:35:00,64.3,64.38,64.3,64.37,8774.0,61.9078,61.9848,61.9078,61.9752,8774.0
2019-11-19 14:40:00,64.37,64.37,64.27,64.27,15860.0,61.9752,61.9752,61.8789,61.8789,15860.0
2019-11-19 14:45:00,64.27,64.3,64.25,64.29,9432.0,61.8789,61.9078,61.8597,61.8982,9432.0
2019-11-19 14:50:00,64.27,64.27,64.16,64.16,15464.0,61.8789,61.8789,61.773,61.773,15464.0
2019-11-19 14:55:00,64.17,64.18,64.1,64.18,11557.0,61.7827,61.7923,61.7153,61.7923,11557.0
2019-11-19 15:00:00,64.17,64.21,64.15,64.16,7709.0,61.7827,61.8212,61.7634,61.773,7709.0
2019-11-19 15:05:00,64.18,64.25,64.17,64.21,4003.0,61.7923,61.8597,61.7827,61.8212,4003.0
2019-11-19 15:10:00,64.21,64.27,64.19,64.27,6172.0,61.8212,61.8789,61.8019,61.8789,6172.0
2019-11-19 15:15:00,64.26,64.26,64.15,64.17,32664.0,61.8693,61.8693,61.7634,61.7827,32664.0
2019-11-19 15:20:00,64.16,64.17,63.98,64.03,150976.0,61.773,61.7827,61.5997,61.6479,150976.0
2019-11-19 15:25:00,64.0,64.02,63.93,63.93,15680.0,61.619,61.6382,61.5516,61.5516,15680.0
2019-11-19 15:30:00,63.95,64.03,63.95,64.02,3807.0,61.5708,61.6479,61.5708,61.6382,3807.0
2019-11-19 15:35:00,64.0,64.1,63.98,64.06,14700.0,61.619,61.7153,61.5997,61.6768,14700.0
2019-11-19 15:40:00,64.05,64.08,63.99,64.0,8730.0,61.6671,61.696,61.6094,61.619,8730.0
2019-11-19 15:45:00,63.97,63.98,63.83,63.92,31645.0,61.5901,61.5997,61.4553,61.542,31645.0
2019-11-19 15:50:00,63.88,63.89,63.69,63.69,35110.0,61.5034,61.5131,61.3205,61.3205,35110.0
2019-11-19 15:55:00,63.71,63.81,63.66,63.69,37689.0,61.3398,61.4361,61.2916,61.3205,37689.0
2019-11-20 09:30:00,63.04,63.25,62.95,63.25,61891.0,60.6947,60.8969,60.608,60.8969,61891.0
2019-11-20 09:35:00,63.26,63.43,63.12,63.37,54351.0,60.9065,61.0702,60.7717,61.0124,54351.0
2019-11-20 09:40:00,63.33,63.37,62.95,63.09,40693.0,60.9739,61.0124,60.608,60.7428,40693.0
2019-11-20 09:45:00,63.12,63.3,63.1,63.3,35031.0,60.7717,60.945,60.7525,60.945,35031.0
2019-11-20 09:50:00,63.34,63.47,63.29,63.38,45632.0,60.9835,61.1087,60.9354,61.022,45632.0
2019-11-20 09:55:00,63.39,63.55,63.34,63.45,32161.0,61.0317,61.1857,60.9835,61.0894,32161.0
2019-11-20 10:00:00,63.49,63.72,63.44,63.63,36153.0,61.128,61.3494,61.0798,61.2627,36153.0
2019-11-20 10:05:00,63.63,63.8,63.62,63.77,21586.0,61.2627,61.4264,61.2531,61.3975,21586.0
2019-11-20 10:10:00,63.78,63.8,63.62,63.67,19480.0,61.4072,61.4264,61.2531,61.3013,19480.0
2019-11-20 10:15:00,63.66,63.66,63.54,63.63,20873.0,61.2916,61.2916,61.1761,61.2627,20873.0
2019-11-20 10:20:00,63.64,63.75,63.59,63.59,15433.0,61.2724,61.3783,61.2242,61.2242,15433.0
2019-11-20 10:25:00,63.57,63.83,63.57,63.8,22206.0,61.205,61.4553,61.205,61.4264,22206.0
2019-11-20 10:30:00,63.85,64.09,63.84,64.09,41774.0,61.4746,61.7056,61.4649,61.7056,41774.0
2019-11-20 10:35:00,64.1,64.2,64.0,64.07,39270.0,61.7153,61.8115,61.619,61.6864,39270.0
2019-11-20 10:40:00,64.07,64.12,63.86,63.87,12356.0,61.6864,61.7345,61.4842,61.4938,12356.0
2019-11-20 10:45:00,63.9,64.14,63.9,64.12,7542.0,61.5227,61.7538,61.5227,61.7345,7542.0
2019-11-20 10:50:00,64.13,64.27,64.13,64.23,26383.0,61.7441,61.8789,61.7441,61.8404,26383.0
2019-11-20 10:55:00,64.24,64.28,64.09,64.1,22151.0,61.8501,61.8886,61.7056,61.7153,22151.0
2019-11-20 11:00:00,64.09,64.24,64.09,64.24,15320.0,61.7056,61.8501,61.7056,61.8501,15320.0
2019-11-20 11:05:00,64.21,64.22,64.0,64.08,16837.0,61.8212,61.8308,61.619,61.696,16837.0
2019-11-20 11:10:00,64.01,64.02,63.83,63.92,19101.0,61.6286,61.6382,61.4553,61.542,19101.0
2019-11-20 11:15:00,63.94,63.99,63.87,63.91,15599.0,61.5612,61.6094,61.4938,61.5323,15599.0
2019-11-20 11:20:00,63.93,64.14,63.9,64.14,11492.0,61.5516,61.7538,61.5227,61.7538,11492.0
2019-11-20 11:25:00,64.14,64.19,64.12,64.19,13237.0,61.7538,61.8019,61.7345,61.8019,13237.0
2019-11-20 11:30:00,64.14,64.14,64.03,64.09,7074.0,61.7538,61.7538,61.6479,61.7056,7074.0
2019-11-20 11:35:00,64.1,64.2,64.1,64.19,13088.0,61.7153,61.8115,61.7153,61.8019,13088.0
2019-11-20 11:40:00,64.21,64.22,64.01,64.08,15915.0,61.8212,61.8308,61.6286,61.696,15915.0
2019-11-20 11:45:00,64.11,64.14,63.99,64.06,13510.0,61.7249,61.7538,61.6094,61.6768,13510.0
2019-11-20 11:50:00,64.05,64.07,64.01,64.07,1000.0,61.6671,61.6864,61.6286,61.6864,1000.0
2019-11-20 11:55:00,64.15,64.16,63.98,63.99,6281.0,61.7634,61.773,61.5997,61.6094,6281.0
2019-11-20 12:00:00,63.98,63.99,63.69,63.72,26205.0,61.5997,61.6094,61.3205,61.3494,26205.0
2019-11-20 12:05:00,63.72,63.79,63.63,63.76,21699.0,61.3494,61.4168,61.2627,61.3879,21699.0
2019-11-20 12:10:00,63.76,63.9,63.76,63.78,11640.0,61.3879,61.5227,61.3879,61.4072,11640.0
2019-11-20 12:15:00,63.76,63.83,63.74,63.81,5271.0,61.3879,61.4553,61.3687,61.4361,5271.0
2019-11-20 12:20:00,63.8,63.82,63.75,63.81,1587.0,61.4264,61.4457,61.3783,61.4361,1587.0
2019-11-20 12:25:00,63.82,63.96,63.82,63.93,4740.0,61.4457,61.5805,61.4457,61.5516,4740.0
2019-11-20 12:30:00,63.95,63.97,63.84,63.84,4746.0,61.5708,61.5901,61.4649,61.4649,4746.0
2019-11-20 12:35:00,63.98,64.06,63.98,64.06,9188.0,61.5997,61.6768,61.5997,61.6768,9188.0
2019-11-20 12:40:00,64.05,64.13,64.04,64.1,19616.0,61.6671,61.7441,61.6575,61.7153,19616.0
2019-11-20 12:45:00,64.1,64.11,63.9,63.91,4412.0,61.7153,61.7249,61.5227,61.5323,4412.0
2019-11-20 12:50:00,63.9,63.93,63.63,63.63,22546.0,61.5227,61.5516,61.2627,61.2627,22546.0
2019-11-20 12:55:00,63.61,63.61,62.58,63.04,127303.0,61.2435,61.2435,60.2518,60.6947,127303.0
2019-11-20 13:00:00,62.97,62.97,62.55,62.69,63440.0,60.6273,60.6273,60.2229,60.3577,63440.0
2019-11-20 13:05:00,62.69,62.69,62.05,62.05,124111.0,60.3577,60.3577,59.7415,59.7415,124111.0
2019-11-20 13:10:00,62.05,62.05,61.61,61.71,157095.0,59.7415,59.7415,59.3179,59.4142,157095.0
2019-11-20 13:15:00,61.69,61.72,61.5,61.53,76971.0,59.3949,59.4238,59.212,59.2409,76971.0
2019-11-20 13:20:00,61.53,61.84,61.52,61.83,38917.0,59.2409,59.5393,59.2312,59.5297,38917.0
2019-11-20 13:25:00,61.87,62.31,61.86,62.0,101729.0,59.5682,59.9919,59.5586,59.6934,101729.0
2019-11-20 13:30:00,62.05,62.07,61.74,62.0,31422.0,59.7415,59.7608,59.4431,59.6934,31422.0
2019-11-20 13:35:00,62.08,62.19,61.81,61.82,37394.0,59.7704,59.8763,59.5105,59.5201,37394.0
2019-11-20 13:40:00,61.81,62.19,61.81,62.01,26749.0,59.5105,59.8763,59.5105,59.703,26749.0
2019-11-20 13:45:00,62.01,62.31,62.01,62.23,32241.0,59.703,59.9919,59.703,59.9148,32241.0
2019-11-20 13:50:00,62.24,62.65,62.21,62.51,60711.0,59.9245,60.3192,59.8956,60.1844,60711.0
2019-11-20 13:55:00,62.52,62.62,62.4,62.57,21892.0,60.194,60.2903,60.0785,60.2422,21892.0
2019-11-20 14:00:00,62.64,62.86,62.46,62.74,41785.0,60.3096,60.5214,60.1363,60.4059,41785.0
2019-11-20 14:05:00,62.69,62.81,62.49,62.71,47598.0,60.3577,60.4733,60.1652,60.377,47598.0
2019-11-20 14:10:00,62.76,62.93,62.69,62.76,34776.0,60.4251,60.5888,60.3577,60.4251,34776.0
2019-11-20 14:15:00,62.78,62.95,62.6,62.94,24286.0,60.4444,60.608,60.2711,60.5984,24286.0
2019-11-20 14:20:00,62.92,63.04,62.87,62.89,27037.0,60.5792,60.6947,60.531,60.5503,27037.0
2019-11-20 14:25:00,62.93,63.14,62.93,63.1,20940.0,60.5888,60.791,60.5888,60.7525,20940.0
2019-11-20 14:30:00,63.14,63.24,63.08,63.14,29499.0,60.791,60.8873,60.7332,60.791,29499.0
2019-11-20 14:35:00,63.13,63.16,63.08,63.15,2294.0,60.7814,60.8102,60.7332,60.8006,2294.0
2019-11-20 14:40:00,63.17,63.28,63.13,63.17,12016.0,60.8199,60.9258,60.7814,60.8199,12016.0
2019-11-20 14:45:00,63.23,63.24,63.14,63.15,17141.0,60.8776,60.8873,60.791,60.8006,17141.0
2019-11-20 14:50:00,63.23,63.32,63.1,63.14,10972.0,60.8776,60.9643,60.7525,60.791,10972.0
2019-11-20 14:55:00,63.11,63.21,63.1,63.15,18572.0,60.7621,60.8584,60.7525,60.8006,18572.0
2019-11-20 15:00:00,63.22,63.27,63.14,63.15,7429.0,60.868,60.9161,60.791,60.8006,7429.0
2019-11-20 15:05:00,63.22,63.26,63.18,63.26,4963.0,60.868,60.9065,60.8295,60.9065,4963.0
2019-11-20 15:10:00,63.28,63.39,63.21,63.39,13015.0,60.9258,61.0317,60.8584,61.0317,13015.0
2019-11-20 15:15:00,63.32,63.35,63.23,63.24,6698.0,60.9643,60.9932,60.8776,60.8873,6698.0
2019-11-20 15:20:00,63.22,63.34,63.18,63.31,9811.0,60.868,60.9835,60.8295,60.9547,9811.0
2019-11-20 15:25:00,63.32,63.34,63.21,63.21,6606.0,60.9643,60.9835,60.8584,60.8584,6606.0
2019-11-20 15:30:00,63.15,63.15,63.07,63.12,51766.0,60.8006,60.8006,60.7236,60.7717,51766.0
2019-11-20 15:35:00,63.16,63.18,63.11,63.17,8565.0,60.8102,60.8295,60.7621,60.8199,8565.0
2019-11-20 15:40:00,63.2,63.27,63.2,63.25,4221.0,60.8487,60.9161,60.8487,60.8969,4221.0
2019-11-20 15:45:00,63.26,63.27,63.16,63.16,15762.0,60.9065,60.9161,60.8102,60.8102,15762.0
2019-11-20 15:50:00,63.17,63.17,62.82,62.91,51885.0,60.8199,60.8199,60.4829,60.5695,51885.0
2019-11-20 15:55:00,62.91,63.09,62.84,63.08,78811.0,60.5695,60.7428,60.5021,60.7332,78811.0
2019-11-21 09:30:00,63.32,63.41,62.59,62.65,49316.0,60.9643,61.0509,60.2614,60.3192,49316.0
2019-11-21 09:35:00,62.6,62.88,62.52,62.8,110975.0,60.2711,60.5407,60.194,60.4636,110975.0
2019-11-21 09:40:00,62.72,62.8,62.49,62.68,29007.0,60.3866,60.4636,60.1652,60.3481,29007.0
2019-11-21 09:45:00,62.66,62.85,62.59,62.72,28306.0,60.3288,60.5118,60.2614,60.3866,28306.0
2019-11-21 09:50:00,62.72,63.03,62.7,62.74,40321.0,60.3866,60.6851,60.3673,60.4059,40321.0
2019-11-21 09:55:00,62.73,62.81,62.62,62.67,23140.0,60.3962,60.4733,60.2903,60.3385,23140.0
2019-11-21 10:00:00,62.66,62.68,62.26,62.31,62537.0,60.3288,60.3481,59.9437,59.9919,62537.0
2019-11-21 10:05:00,62.3,62.56,62.2,62.47,35661.0,59.9822,60.2326,59.8859,60.1459,35661.0
2019-11-21 10:10:00,62.57,62.57,62.25,62.27,36431.0,60.2422,60.2422,59.9341,59.9533,36431.0
2019-11-21 10:15:00,62.26,62.29,61.64,61.69,97431.0,59.9437,59.9726,59.3468,59.3949,97431.0
2019-11-21 10:20:00,61.65,61.74,61.57,61.64,54297.0,59.3564,59.4431,59.2794,59.3468,54297.0
2019-11-21 10:25:00,61.59,61.81,61.46,61.67,79622.0,59.2986,59.5105,59.1735,59.3757,79622.0
2019-11-21 10:30:00,61.62,61.83,61.48,61.62,89072.0,59.3275,59.5297,59.1927,59.3275,89072.0
2019-11-21 10:35:00,61.62,61.86,61.61,61.79,31188.0,59.3275,59.5586,59.3179,59.4912,31188.0
2019-11-21 10:40:00,61.78,62.04,61.77,62.01,27617.0,59.4816,59.7319,59.4719,59.703,27617.0
2019-11-21 10:45:00,61.92,62.07,61.92,61.96,20655.0,59.6164,59.7608,59.6164,59.6549,20655.0
2019-11-21 10:50:00,61.94,61.94,61.66,61.71,25133.0,59.6356,59.6356,59.366,59.4142,25133.0
2019-11-21 10:55:00,61.68,61.85,61.66,61.85,28434.0,59.3853,59.549,59.366,59.549,28434.0
2019-11-21 11:00:00,61.84,61.97,61.68,61.83,28081.0,59.5393,59.6645,59.3853,59.5297,28081.0
2019-11-21 11:05:00,61.8,62.02,61.78,61.89,52133.0,59.5008,59.7126,59.4816,59.5875,52133.0
2019-11-21 11:10:00,61.88,61.89,61.71,61.72,26426.0,59.5779,59.5875,59.4142,59.4238,26426.0
2019-11-21 11:15:00,61.74,61.83,61.64,61.65,16118.0,59.4431,59.5297,59.3468,59.3564,16118.0
2019-11-21 11:20:00,61.68,61.73,61.64,61.7,8696.0,59.3853,59.4334,59.3468,59.4046,8696.0
2019-11-21 11:25:00,61.78,61.92,61.7,61.7,14403.0,59.4816,59.6164,59.4046,59.4046,14403.0
2019-11-21 11:30:00,61.7,61.8,61.65,61.65,13650.0,59.4046,59.5008,59.3564,59.3564,13650.0
2019-11-21 11:35:00,61.62,61.76,61.6,61.62,22741.0,59.3275,59.4623,59.3083,59.3275,22741.0
2019-11-21 11:40:00,61.7,61.88,61.67,61.88,22379.0,59.4046,59.5779,59.3757,59.5779,22379.0
2019-11-21 11:45:00,61.88,61.98,61.85,61.93,29737.0,59.5779,59.6741,59.549,59.626,29737.0
2019-11-21 11:50:00,61.91,61.91,61.67,61.79,14682.0,59.6067,59.6067,59.3757,59.4912,14682.0
2019-11-21 11:55:00,61.81,61.84,61.69,61.69,11513.0,59.5105,59.5393,59.3949,59.3949,11513.0
2019-11-21 12:00:00,61.7,61.84,61.6,61.83,19563.0,59.4046,59.5393,59.3083,59.5297,19563.0
2019-11-21 12:05:00,61.86,61.92,61.86,61.91,7729.0,59.5586,59.6164,59.5586,59.6067,7729.0
2019-11-21 12:10:00,61.91,62.03,61.9,61.96,15574.0,59.6067,59.7223,59.5971,59.6549,15574.0
2019-11-21 12:15:00,61.96,62.03,61.89,61.98,6936.0,59.6549,59.7223,59.5875,59.6741,6936.0
2019-11-21 12:20:00,61.98,61.99,61.88,61.95,16696.0,59.6741,59.6838,59.5779,59.6453,16696.0
2019-11-21 12:25:00,61.93,61.98,61.89,61.98,5912.0,59.626,59.6741,59.5875,59.6741,5912.0
2019-11-21 12:30:00,61.98,62.15,61.93,62.08,19708.0,59.6741,59.8378,59.626,59.7704,19708.0
2019-11-21 12:35:00,62.12,62.21,62.12,62.15,12393.0,59.8089,59.8956,59.8089,59.8378,12393.0
2019-11-21 12:40:00,62.2,62.23,62.15,62.15,10925.0,59.8859,59.9148,59.8378,59.8378,10925.0
2019-11-21 12:45:00,62.19,62.24,62.13,62.13,38962.0,59.8763,59.9245,59.8186,59.8186,38962.0
2019-11-21 12:50:00,62.14,62.2,62.12,62.17,41487.0,59.8282,59.8859,59.8089,59.8571,41487.0
2019-11-21 12:55:00,62.19,62.25,62.17,62.25,12014.0,59.8763,59.9341,59.8571,59.9341,12014.0
2019-11-21 13:00:00,62.26,62.35,62.26,62.3,12907.0,59.9437,60.0304,59.9437,59.9822,12907.0
2019-11-21 13:05:00,62.27,62.33,62.27,62.31,6254.0,59.9533,60.0111,59.9533,59.9919,6254.0
2019-11-21 13:10:00,62.32,62.32,62.26,62.27,7247.0,60.0015,60.0015,59.9437,59.9533,7247.0
2019-11-21 13:15:00,62.27,62.3,62.25,62.3,18975.0,59.9533,59.9822,59.9341,59.9822,18975.0
2019-11-21 13:20:00,62.27,62.29,62.21,62.25,4281.0,59.9533,59.9726,59.8956,59.9341,4281.0
2019-11-21 13:25:00,62.24,62.3,62.24,62.26,4298.0,59.9245,59.9822,59.9245,59.9437,4298.0
2019-11-21 13:30:00,62.27,62.29,62.17,62.23,4870.0,59.9533,59.9726,59.8571,59.9148,4870.0
2019-11-21 13:35:00,62.18,62.25,62.17,62.24,6842.0,59.8667,59.9341,59.8571,59.9245,6842.0
2019-11-21 13:40:00,62.27,62.3,62.21,62.24,9673.0,59.9533,59.9822,59.8956,59.9245,9673.0
2019-11-21 13:45:00,62.28,62.3,62.25,62.3,7413.0,59.963,59.9822,59.9341,59.9822,7413.0
2019-11-21 13:50:00,62.3,62.31,62.26,62.27,4009.0,59.9822,59.9919,59.9437,59.9533,4009.0
2019-11-21 13:55:00,62.24,62.24,62.17,62.18,6652.0,59.9245,59.9245,59.8571,59.8667,6652.0
2019-11-21 14:00:00,62.15,62.17,61.9,61.96,16352.0,59.8378,59.8571,59.5971,59.6549,16352.0
2019-11-21 14:05:00,61.97,62.24,61.93,62.22,23559.0,59.6645,59.9245,59.626,59.9052,23559.0
2019-11-21 14:10:00,62.15,62.19,62.12,62.18,3955.0,59.8378,59.8763,59.8089,59.8667,3955.0
2019-11-21 14:15:00,62.22,62.26,62.2,62.26,28887.0,59.9052,59.9437,59.8859,59.9437,28887.0
2019-11-21 14:20:00,62.27,62.31,62.25,62.31,12234.0,59.9533,59.9919,59.9341,59.9919,12234.0
2019-11-21 14:25:00,62.27,62.27,62.23,62.25,4447.0,59.9533,59.9533,59.9148,59.9341,4447.0
2019-11-21 14:30:00,62.27,62.36,62.25,62.35,29374.0,59.9533,60.04,59.9341,60.0304,29374.0
2019-11-21 14:35:00,62.32,62.33,62.27,62.31,12650.0,60.0015,60.0111,59.9533,59.9919,12650.0
2019-11-21 14:40:00,62.3,62.37,62.3,62.3,16133.0,59.9822,60.0496,59.9822,59.9822,16133.0
2019-11-21 14:45:00,62.32,62.32,62.28,62.32,5145.0,60.0015,60.0015,59.963,60.0015,5145.0
2019-11-21 14:50:00,62.32,62.32,62.29,62.3,4396.0,60.0015,60.0015,59.9726,59.9822,4396.0
2019-11-21 14:55:00,62.3,62.35,62.28,62.31,12146.0,59.9822,60.0304,59.963,59.9919,12146.0
2019-11-21 15:00:00,62.33,62.34,62.29,62.29,4539.0,60.0111,60.0207,59.9726,59.9726,4539.0
2019-11-21 15:05:00,62.28,62.31,62.21,62.24,13750.0,59.963,59.9919,59.8956,59.9245,13750.0
2019-11-21 15:10:00,62.25,62.25,62.18,62.23,10080.0,59.9341,59.9341,59.8667,59.9148,10080.0
2019-11-21 15:15:00,62.23,62.25,62.15,62.19,11403.0,59.9148,59.9341,59.8378,59.8763,11403.0
2019-11-21 15:20:00,62.21,62.22,62.11,62.16,16106.0,59.8956,59.9052,59.7993,59.8474,16106.0
2019-11-21 15:25:00,62.15,62.19,62.12,62.12,5720.0,59.8378,59.8763,59.8089,59.8089,5720.0
2019-11-21 15:30:00,62.13,62.22,62.12,62.21,8666.0,59.8186,59.9052,59.8089,59.8956,8666.0
2019-11-21 15:35:00,62.23,62.26,62.15,62.15,15730.0,59.9148,59.9437,59.8378,59.8378,15730.0
2019-11-21 15:40:00,62.16,62.24,62.1,62.24,12780.0,59.8474,59.9245,59.7897,59.9245,12780.0
2019-11-21 15:45:00,62.21,62.23,62.14,62.14,11044.0,59.8956,59.9148,59.8282,59.8282,11044.0
2019-11-21 15:50:00,62.13,62.14,61.97,62.04,46670.0,59.8186,59.8282,59.6645,59.7319,46670.0
2019-11-21 15:55:00,62.04,62.19,61.99,62.04,64664.0,59.7319,59.8763,59.6838,59.7319,64664.0
2019-11-22 09:30:00,62.74,62.87,62.56,62.7,76130.0,60.4059,60.531,60.2326,60.3673,76130.0
2019-11-22 09:35:00,62.8,62.92,62.67,62.79,42475.0,60.4636,60.5792,60.3385,60.454,42475.0
2019-11-22 09:40:00,62.68,62.82,62.47,62.5,37839.0,60.3481,60.4829,60.1459,60.1748,37839.0
2019-11-22 09:45:00,62.51,62.74,62.44,62.71,33559.0,60.1844,60.4059,60.117,60.377,33559.0
2019-11-22 09:50:00,62.73,62.97,62.68,62.75,60184.0,60.3962,60.6273,60.3481,60.4155,60184.0
2019-11-22 09:55:00,62.79,62.98,62.68,62.77,41269.0,60.454,60.6369,60.3481,60.4347,41269.0
2019-11-22 10:00:00,62.74,62.81,62.53,62.66,33426.0,60.4059,60.4733,60.2037,60.3288,33426.0
2019-11-22 10:05:00,62.61,62.63,62.37,62.38,35533.0,60.2807,60.3,60.0496,60.0593,35533.0
2019-11-22 10:10:00,62.38,62.48,62.2,62.28,33721.0,60.0593,60.1555,59.8859,59.963,33721.0
2019-11-22 10:15:00,62.28,62.38,62.18,62.19,22691.0,59.963,60.0593,59.8667,59.8763,22691.0
2019-11-22 10:20:00,62.32,62.32,62.19,62.21,21739.0,60.0015,60.0015,59.8763,59.8956,21739.0
2019-11-22 10:25:00,62.23,62.3,62.08,62.09,54098.0,59.9148,59.9822,59.7704,59.78,54098.0
2019-11-22 10:30:00,62.06,62.13,61.95,62.0,58886.0,59.7512,59.8186,59.6453,59.6934,58886.0
2019-11-22 10:35:00,62.03,62.03,61.86,61.96,50327.0,59.7223,59.7223,59.5586,59.6549,50327.0
2019-11-22 10:40:00,61.97,62.19,61.96,62.11,28208.0,59.6645,59.8763,59.6549,59.7993,28208.0
2019-11-22 10:45:00,62.09,62.18,62.08,62.18,7827.0,59.78,59.8667,59.7704,59.8667,7827.0
2019-11-22 10:50:00,62.18,62.31,62.02,62.18,59004.0,59.8667,59.9919,59.7126,59.8667,59004.0
2019-11-22 10:55:00,62.14,62.26,62.13,62.24,23022.0,59.8282,59.9437,59.8186,59.9245,23022.0
2019-11-22 11:00:00,62.21,62.21,61.67,61.77,50841.0,59.8956,59.8956,59.3757,59.4719,50841.0
2019-11-22 11:05:00,61.75,61.87,61.65,61.82,18182.0,59.4527,59.5682,59.3564,59.5201,18182.0
2019-11-22 11:10:00,61.86,61.94,61.6,61.66,35904.0,59.5586,59.6356,59.3083,59.366,35904.0
2019-11-22 11:15:00,61.72,61.79,61.62,61.7,17058.0,59.4238,59.4912,59.3275,59.4046,17058.0
2019-11-22 11:20:00,61.69,61.92,61.69,61.85,16108.0,59.3949,59.6164,59.3949,59.549,16108.0
2019-11-22 11:25:00,61.84,62.01,61.82,61.96,15535.0,59.5393,59.703,59.5201,59.6549,15535.0
2019-11-22 11:30:00,61.94,62.01,61.93,61.94,10006.0,59.6356,59.703,59.626,59.6356,10006.0
2019-11-22 11:35:00,61.91,62.15,61.91,62.14,14808.0,59.6067,59.8378,59.6067,59.8282,14808.0
2019-11-22 11:40:00,62.13,62.23,62.1,62.22,16002.0,59.8186,59.9148,59.7897,59.9052,16002.0
2019-11-22 11:45:00,62.24,62.3,62.2,62.22,26321.0,59.9245,59.9822,59.8859,59.9052,26321.0
2019-11-22 11:50:00,62.23,62.28,62.21,62.24,14696.0,59.9148,59.963,59.8956,59.9245,14696.0
2019-11-22 11:55:00,62.21,62.23,62.11,62.11,3311.0,59.8956,59.9148,59.7993,59.7993,3311.0
2019-11-22 12:00:00,62.16,62.32,62.16,62.32,9339.0,59.8474,60.0015,59.8474,60.0015,9339.0
2019-11-22 12:05:00,62.31,62.36,62.31,62.35,14227.0,59.9919,60.04,59.9919,60.0304,14227.0
2019-11-22 12:10:00,62.35,62.38,62.32,62.35,6621.0,60.0304,60.0593,60.0015,60.0304,6621.0
2019-11-22 12:15:00,62.35,62.43,62.31,62.37,10337.0,60.0304,60.1074,59.9919,60.0496,10337.0
2019-11-22 12:20:00,62.39,62.48,62.39,62.46,8981.0,60.0689,60.1555,60.0689,60.1363,8981.0
2019-11-22 12:25:00,62.45,62.52,62.42,62.48,12183.0,60.1266,60.194,60.0978,60.1555,12183.0
2019-11-22 12:30:00,62.48,62.49,62.39,62.39,17822.0,60.1555,60.1652,60.0689,60.0689,17822.0
2019-11-22 12:35:00,62.34,62.39,62.32,62.38,4297.0,60.0207,60.0689,60.0015,60.0593,4297.0
2019-11-22 12:40:00,62.38,62.5,62.37,62.49,2370.0,60.0593,60.1748,60.0496,60.1652,2370.0
2019-11-22 12:45:00,62.48,62.48,62.45,62.47,2873.0,60.1555,60.1555,60.1266,60.1459,2873.0
2019-11-22 12:50:00,62.48,62.56,62.47,62.56,8740.0,60.1555,60.2326,60.1459,60.2326,8740.0
2019-11-22 12:55:00,62.59,62.68,62.59,62.67,37370.0,60.2614,60.3481,60.2614,60.3385,37370.0
2019-11-22 13:00:00,62.65,62.67,62.63,62.67,4232.0,60.3192,60.3385,60.3,60.3385,4232.0
2019-11-22 13:05:00,62.69,62.7,62.65,62.66,15047.0,60.3577,60.3673,60.3192,60.3288,15047.0
2019-11-22 13:10:00,62.67,62.71,62.66,62.71,4789.0,60.3385,60.377,60.3288,60.377,4789.0
2019-11-22 13:15:00,62.7,62.72,62.65,62.66,4807.0,60.3673,60.3866,60.3192,60.3288,4807.0
2019-11-22 13:20:00,62.67,62.68,62.63,62.68,9077.0,60.3385,60.3481,60.3,60.3481,9077.0
2019-11-22 13:25:00,62.7,62.7,62.65,62.66,6874.0,60.3673,60.3673,60.3192,60.3288,6874.0
2019-11-22 13:30:00,62.66,62.68,62.65,62.67,4481.0,60.3288,60.3481,60.3192,60.3385,4481.0
2019-11-22 13:35:00,62.69,62.71,62.65,62.65,15220.0,60.3577,60.377,60.3192,60.3192,15220.0
2019-11-22 13:40:00,62.65,62.66,62.61,62.66,6874.0,60.3192,60.3288,60.2807,60.3288,6874.0
2019-11-22 13:45:00,62.66,62.72,62.65,62.65,8899.0,60.3288,60.3866,60.3192,60.3192,8899.0
2019-11-22 13:50:00,62.65,62.67,62.57,62.63,9096.0,60.3192,60.3385,60.2422,60.3,9096.0
2019-11-22 13:55:00,62.64,62.73,62.64,62.73,4883.0,60.3096,60.3962,60.3096,60.3962,4883.0
2019-11-22 14:00:00,62.73,62.73,62.66,62.66,4366.0,60.3962,60.3962,60.3288,60.3288,4366.0
2019-11-22 14:05:00,62.68,62.72,62.68,62.7,3198.0,60.3481,60.3866,60.3481,60.3673,3198.0
2019-11-22 14:10:00,62.64,62.65,62.59,62.65,4817.0,60.3096,60.3192,60.2614,60.3192,4817.0
2019-11-22 14:15:00,62.62,62.71,62.62,62.69,5775.0,60.2903,60.377,60.2903,60.3577,5775.0
2019-11-22 14:20:00,62.7,62.7,62.56,62.58,43711.0,60.3673,60.3673,60.2326,60.2518,43711.0
2019-11-22 14:25:00,62.59,62.65,62.59,62.65,6493.0,60.2614,60.3192,60.2614,60.3192,6493.0
2019-11-22 14:30:00,62.66,62.72,62.65,62.7,9881.0,60.3288,60.3866,60.3192,60.3673,9881.0
2019-11-22 14:35:00,62.64,62.66,62.64,62.66,4497.0,60.3096,60.3288,60.3096,60.3288,4497.0
2019-11-22 14:40:00,62.67,62.77,62.66,62.72,14763.0,60.3385,60.4347,60.3288,60.3866,14763.0
2019-11-22 14:45:00,62.73,62.75,62.72,62.74,6565.0,60.3962,60.4155,60.3866,60.4059,6565.0
2019-11-22 14:50:00,62.72,62.74,62.7,62.72,7950.0,60.3866,60.4059,60.3673,60.3866,7950.0
2019-11-22 14:55:00,62.72,62.73,62.65,62.66,4812.0,60.3866,60.3962,60.3192,60.3288,4812.0
2019-11-22 15:00:00,62.69,62.71,62.68,62.69,3345.0,60.3577,60.377,60.3481,60.3577,3345.0
2019-11-22 15:05:00,62.67,62.7,62.67,62.7,7200.0,60.3385,60.3673,60.3385,60.3673,7200.0
2019-11-22 15:10:00,62.7,62.72,62.7,62.72,2863.0,60.3673,60.3866,60.3673,60.3866,2863.0
2019-11-22 15:15:00,62.74,62.8,62.73,62.78,4644.0,60.4059,60.4636,60.3962,60.4444,4644.0
2019-11-22 15:20:00,62.79,62.81,62.77,62.77,14324.0,60.454,60.4733,60.4347,60.4347,14324.0
2019-11-22 15:25:00,62.77,62.84,62.77,62.79,12508.0,60.4347,60.5021,60.4347,60.454,12508.0
2019-11-22 15:30:00,62.79,62.84,62.78,62.8,16319.0,60.454,60.5021,60.4444,60.4636,16319.0
2019-11-22 15:35:00,62.8,62.82,62.73,62.73,11104.0,60.4636,60.4829,60.3962,60.3962,11104.0
2019-11-22 15:40:00,62.72,62.74,62.7,62.7,13576.0,60.3866,60.4059,60.3673,60.3673,13576.0
2019-11-22 15:45:00,62.71,62.76,62.65,62.66,23246.0,60.377,60.4251,60.3192,60.3288,23246.0
2019-11-22 15:50:00,62.64,62.65,62.56,62.64,25636.0,60.3096,60.3192,60.2326,60.3096,25636.0
2019-11-22 15:55:00,62.64,62.74,62.54,62.59,65079.0,60.3096,60.4059,60.2133,60.2614,65079.0
2019-11-25 09:30:00,63.5,63.92,63.34,63.83,192697.0,61.1376,61.542,60.9835,61.4553,192697.0
2019-11-25 09:35:00,63.83,64.08,63.69,64.06,106842.0,61.4553,61.696,61.3205,61.6768,106842.0
2019-11-25 09:40:00,64.09,64.39,64.08,64.33,114455.0,61.7056,61.9945,61.696,61.9367,114455.0
2019-11-25 09:45:00,64.35,64.51,64.14,64.46,92158.0,61.956,62.11,61.7538,62.0619,92158.0
2019-11-25 09:50:00,64.44,64.75,64.41,64.62,88649.0,62.0426,62.3411,62.0137,62.2159,88649.0
2019-11-25 09:55:00,64.65,64.81,64.61,64.81,54884.0,62.2448,62.3988,62.2063,62.3988,54884.0
2019-11-25 10:00:00,64.77,65.07,64.69,64.91,111123.0,62.3603,62.6492,62.2833,62.4951,111123.0
2019-11-25 10:05:00,64.89,65.32,64.88,65.31,88181.0,62.4759,62.8899,62.4662,62.8802,88181.0
2019-11-25 10:10:00,65.29,65.38,65.22,65.25,54110.0,62.861,62.9476,62.7936,62.8225,54110.0
2019-11-25 10:15:00,65.3,65.48,65.29,65.47,36084.0,62.8706,63.0439,62.861,63.0343,36084.0
2019-11-25 10:20:00,65.43,65.61,65.42,65.61,48713.0,62.9958,63.1691,62.9862,63.1691,48713.0
2019-11-25 10:25:00,65.62,65.76,65.6,65.73,33714.0,63.1787,63.3135,63.1595,63.2846,33714.0
2019-11-25 10:30:00,65.69,66.08,65.65,65.91,73542.0,63.2461,63.6216,63.2076,63.4579,73542.0
2019-11-25 10:35:00,65.93,66.04,65.87,66.02,52496.0,63.4772,63.5831,63.4194,63.5638,52496.0
2019-11-25 10:40:00,66.01,66.16,65.99,66.15,59019.0,63.5542,63.6986,63.5349,63.689,59019.0
2019-11-25 10:45:00,66.17,66.23,66.1,66.12,41697.0,63.7083,63.766,63.6409,63.6601,41697.0
2019-11-25 10:50:00,66.11,66.25,66.05,66.2,44190.0,63.6505,63.7853,63.5927,63.7371,44190.0
2019-11-25 10:55:00,66.2,66.2,65.97,65.97,51326.0,63.7371,63.7371,63.5157,63.5157,51326.0
2019-11-25 11:00:00,65.99,66.16,65.99,66.0,19912.0,63.5349,63.6986,63.5349,63.5446,19912.0
2019-11-25 11:05:00,65.99,66.07,65.88,65.98,34044.0,63.5349,63.612,63.429,63.5253,34044.0
2019-11-25 11:10:00,65.96,66.06,65.93,66.05,12078.0,63.5061,63.6023,63.4772,63.5927,12078.0
2019-11-25 11:15:00,66.07,66.09,66.01,66.06,31741.0,63.612,63.6312,63.5542,63.6023,31741.0
2019-11-25 11:20:00,66.06,66.24,66.05,66.23,41478.0,63.6023,63.7756,63.5927,63.766,41478.0
2019-11-25 11:25:00,66.23,66.34,66.2,66.23,37564.0,63.766,63.8719,63.7371,63.766,37564.0
2019-11-25 11:30:00,66.25,66.26,66.12,66.14,26108.0,63.7853,63.7949,63.6601,63.6794,26108.0
2019-11-25 11:35:00,66.16,66.2,66.04,66.19,13965.0,63.6986,63.7371,63.5831,63.7275,13965.0
2019-11-25 11:40:00,66.18,66.36,66.18,66.35,31595.0,63.7179,63.8912,63.7179,63.8816,31595.0
2019-11-25 11:45:00,66.36,66.39,66.28,66.35,13469.0,63.8912,63.9201,63.8142,63.8816,13469.0
2019-11-25 11:50:00,66.35,66.4,66.34,66.36,12965.0,63.8816,63.9297,63.8719,63.8912,12965.0
2019-11-25 11:55:00,66.36,66.45,66.33,66.34,15418.0,63.8912,63.9778,63.8623,63.8719,15418.0
2019-11-25 12:00:00,66.35,66.48,66.35,66.47,26178.0,63.8816,64.0067,63.8816,63.9971,26178.0
2019-11-25 12:05:00,66.45,66.46,66.31,66.31,13224.0,63.9778,63.9875,63.843,63.843,13224.0
2019-11-25 12:10:00,66.3,66.36,66.2,66.22,16102.0,63.8334,63.8912,63.7371,63.7564,16102.0
2019-11-25 12:15:00,66.2,66.2,66.1,66.1,25229.0,63.7371,63.7371,63.6409,63.6409,25229.0
2019-11-25 12:20:00,66.11,66.35,66.11,66.34,31091.0,63.6505,63.8816,63.6505,63.8719,31091.0
2019-11-25 12:25:00,66.33,66.33,66.17,66.17,27288.0,63.8623,63.8623,63.7083,63.7083,27288.0
2019-11-25 12:30:00,66.15,66.31,66.13,66.3,12073.0,63.689,63.843,63.6697,63.8334,12073.0
2019-11-25 12:35:00,66.29,66.41,66.28,66.41,10513.0,63.8238,63.9393,63.8142,63.9393,10513.0
2019-11-25 12:40:00,66.42,66.46,66.39,66.46,14728.0,63.949,63.9875,63.9201,63.9875,14728.0
2019-11-25 12:45:00,66.47,66.56,66.45,66.56,25054.0,63.9971,64.0837,63.9778,64.0837,25054.0
2019-11-25 12:50:00,66.55,66.58,66.47,66.52,16861.0,64.0741,64.103,63.9971,64.0452,16861.0
2019-11-25 12:55:00,66.53,66.58,66.46,66.55,15371.0,64.0549,64.103,63.9875,64.0741,15371.0
2019-11-25 13:00:00,66.59,66.6,66.48,66.5,37073.0,64.1126,64.1223,64.0067,64.026,37073.0
2019-11-25 13:05:00,66.53,66.58,66.5,66.5,5995.0,64.0549,64.103,64.026,64.026,5995.0
2019-11-25 13:10:00,66.48,66.52,66.48,66.48,4000.0,64.0067,64.0452,64.0067,64.0067,4000.0
2019-11-25 13:15:00,66.46,66.48,66.43,66.47,6621.0,63.9875,64.0067,63.9586,63.9971,6621.0
2019-11-25 13:20:00,66.48,66.5,66.43,66.48,5679.0,64.0067,64.026,63.9586,64.0067,5679.0
2019-11-25 13:25:00,66.47,66.56,66.47,66.55,12560.0,63.9971,64.0837,63.9971,64.0741,12560.0
2019-11-25 13:30:00,66.53,66.66,66.53,66.62,23800.0,64.0549,64.18,64.0549,64.1415,23800.0
2019-11-25 13:35:00,66.6,66.63,66.58,66.61,2700.0,64.1223,64.1511,64.103,64.1319,2700.0
2019-11-25 13:40:00,66.56,66.56,66.49,66.5,10111.0,64.0837,64.0837,64.0163,64.026,10111.0
2019-11-25 13:45:00,66.49,66.52,66.44,66.48,22361.0,64.0163,64.0452,63.9682,64.0067,22361.0
2019-11-25 13:50:00,66.49,66.57,66.49,66.56,5197.0,64.0163,64.0934,64.0163,64.0837,5197.0
2019-11-25 13:55:00,66.5,66.54,66.49,66.51,28698.0,64.026,64.0645,64.0163,64.0356,28698.0
2019-11-25 14:00:00,66.5,66.5,66.43,66.45,24627.0,64.026,64.026,63.9586,63.9778,24627.0
2019-11-25 14:05:00,66.46,66.48,66.44,66.44,11015.0,63.9875,64.0067,63.9682,63.9682,11015.0
2019-11-25 14:10:00,66.48,66.68,66.43,66.67,14840.0,64.0067,64.1993,63.9586,64.1897,14840.0
2019-11-25 14:15:00,66.67,66.68,66.53,66.56,18018.0,64.1897,64.1993,64.0549,64.0837,18018.0
2019-11-25 14:20:00,66.55,66.62,66.54,66.6,5626.0,64.0741,64.1415,64.0645,64.1223,5626.0
2019-11-25 14:25:00,66.6,66.65,66.59,66.65,7777.0,64.1223,64.1704,64.1126,64.1704,7777.0
2019-11-25 14:30:00,66.63,66.66,66.52,66.53,10022.0,64.1511,64.18,64.0452,64.0549,10022.0
2019-11-25 14:35:00,66.5,66.59,66.49,66.58,3764.0,64.026,64.1126,64.0163,64.103,3764.0
2019-11-25 14:40:00,66.6,66.68,66.57,66.63,15744.0,64.1223,64.1993,64.0934,64.1511,15744.0
2019-11-25 14:45:00,66.65,66.72,66.59,66.6,15242.0,64.1704,64.2378,64.1126,64.1223,15242.0
2019-11-25 14:50:00,66.58,66.65,66.53,66.64,14424.0,64.103,64.1704,64.0549,64.1608,14424.0
2019-11-25 14:55:00,66.64,66.69,66.6,66.69,6775.0,64.1608,64.2089,64.1223,64.2089,6775.0
2019-11-25 15:00:00,66.7,66.72,66.63,66.68,25930.0,64.2185,64.2378,64.1511,64.1993,25930.0
2019-11-25 15:05:00,66.68,66.68,66.59,66.61,6746.0,64.1993,64.1993,64.1126,64.1319,6746.0
2019-11-25 15:10:00,66.62,66.62,66.54,66.62,13138.0,64.1415,64.1415,64.0645,64.1415,13138.0
2019-11-25 15:15:00,66.58,66.61,66.56,66.57,5915.0,64.103,64.1319,64.0837,64.0934,5915.0
2019-11-25 15:20:00,66.58,66.75,66.57,66.73,24698.0,64.103,64.2667,64.0934,64.2474,24698.0
2019-11-25 15:25:00,66.73,66.85,66.72,66.85,28923.0,64.2474,64.363,64.2378,64.363,28923.0
2019-11-25 15:30:00,66.84,66.87,66.77,66.82,24835.0,64.3533,64.3822,64.2859,64.3341,24835.0
2019-11-25 15:35:00,66.81,66.83,66.73,66.79,21457.0,64.3244,64.3437,64.2474,64.3052,21457.0
2019-11-25 15:40:00,66.8,66.8,66.7,66.73,33886.0,64.3148,64.3148,64.2185,64.2474,33886.0
2019-11-25 15:45:00,66.74,66.77,66.64,66.65,50121.0,64.257,64.2859,64.1608,64.1704,50121.0
2019-11-25 15:50:00,66.64,66.75,66.58,66.73,58602.0,64.1608,64.2667,64.103,64.2474,58602.0
2019-11-25 15:55:00,66.73,66.79,66.54,66.61,83263.0,64.2474,64.3052,64.0645,64.1319,83263.0
2019-11-26 09:30:00,66.79,66.83,66.36,66.42,94596.0,64.3052,64.3437,63.8912,63.949,94596.0
2019-11-26 09:35:00,66.46,66.51,66.3,66.3,32496.0,63.9875,64.0356,63.8334,63.8334,32496.0
2019-11-26 09:40:00,66.31,66.5,66.22,66.36,56283.0,63.843,64.026,63.7564,63.8912,56283.0
2019-11-26 09:45:00,66.4,66.99,66.4,66.99,73876.0,63.9297,64.4977,63.9297,64.4977,73876.0
2019-11-26 09:50:00,67.0,67.29,66.81,67.28,79445.0,64.5074,64.7866,64.3244,64.777,79445.0
2019-11-26 09:55:00,67.24,67.44,67.15,67.15,77101.0,64.7384,64.931,64.6518,64.6518,77101.0
2019-11-26 10:00:00,67.15,67.49,67.15,67.32,55511.0,64.6518,64.9791,64.6518,64.8155,55511.0
2019-11-26 10:05:00,67.28,67.38,67.25,67.28,49080.0,64.777,64.8732,64.7481,64.777,49080.0
2019-11-26 10:10:00,67.27,67.46,67.27,67.42,34418.0,64.7673,64.9503,64.7673,64.9117,34418.0
2019-11-26 10:15:00,67.42,67.5,67.32,67.48,67229.0,64.9117,64.9888,64.8155,64.9695,67229.0
2019-11-26 10:20:00,67.48,67.63,67.41,67.59,87167.0,64.9695,65.1139,64.9021,65.0754,87167.0
2019-11-26 10:25:00,67.57,67.77,67.5,67.6,56518.0,65.0562,65.2487,64.9888,65.0851,56518.0
2019-11-26 10:30:00,67.55,67.71,67.38,67.57,60133.0,65.0369,65.191,64.8732,65.0562,60133.0
2019-11-26 10:35:00,67.56,67.63,67.32,67.36,44741.0,65.0465,65.1139,64.8155,64.854,44741.0
2019-11-26 10:40:00,67.33,67.46,67.24,67.43,36979.0,64.8251,64.9503,64.7384,64.9214,36979.0
2019-11-26 10:45:00,67.44,67.55,67.31,67.45,24719.0,64.931,65.0369,64.8058,64.9406,24719.0
2019-11-26 10:50:00,67.44,67.49,67.38,67.42,32699.0,64.931,64.9791,64.8732,64.9117,32699.0
2019-11-26 10:55:00,67.35,67.43,67.23,67.42,12778.0,64.8444,64.9214,64.7288,64.9117,12778.0
2019-11-26 11:00:00,67.42,67.53,67.27,67.36,23664.0,64.9117,65.0177,64.7673,64.854,23664.0
2019-11-26 11:05:00,67.39,67.43,67.2,67.25,16136.0,64.8829,64.9214,64.6999,64.7481,16136.0
2019-11-26 11:10:00,67.28,67.5,67.28,67.39,27234.0,64.777,64.9888,64.777,64.8829,27234.0
2019-11-26 11:15:00,67.45,67.5,67.3,67.3,29402.0,64.9406,64.9888,64.7962,64.7962,29402.0
2019-11-26 11:20:00,67.26,67.36,67.2,67.34,5600.0,64.7577,64.854,64.6999,64.8347,5600.0
2019-11-26 11:25:00,67.34,67.36,67.21,67.36,18272.0,64.8347,64.854,64.7096,64.854,18272.0
2019-11-26 11:30:00,67.25,67.35,67.11,67.22,16643.0,64.7481,64.8444,64.6133,64.7192,16643.0
2019-11-26 11:35:00,67.15,67.27,67.01,67.2,44725.0,64.6518,64.7673,64.517,64.6999,44725.0
2019-11-26 11:40:00,67.2,67.29,67.18,67.18,5067.0,64.6999,64.7866,64.6807,64.6807,5067.0
2019-11-26 11:45:00,67.16,67.29,67.11,67.12,10284.0,64.6614,64.7866,64.6133,64.6229,10284.0
2019-11-26 11:50:00,67.2,67.22,67.14,67.2,4050.0,64.6999,64.7192,64.6422,64.6999,4050.0
2019-11-26 11:55:00,67.24,67.27,67.17,67.17,11783.0,64.7384,64.7673,64.671,64.671,11783.0
2019-11-26 12:00:00,67.18,67.22,67.05,67.09,16877.0,64.6807,64.7192,64.5555,64.594,16877.0
2019-11-26 12:05:00,67.09,67.25,67.08,67.24,15231.0,64.594,64.7481,64.5844,64.7384,15231.0
2019-11-26 12:10:00,67.25,67.45,67.25,67.45,25130.0,64.7481,64.9406,64.7481,64.9406,25130.0
2019-11-26 12:15:00,67.44,67.6,67.44,67.59,45310.0,64.931,65.0851,64.931,65.0754,45310.0
2019-11-26 12:20:00,67.58,67.62,67.51,67.56,10515.0,65.0658,65.1043,64.9984,65.0465,10515.0
2019-11-26 12:25:00,67.55,67.62,67.53,67.57,15236.0,65.0369,65.1043,65.0177,65.0562,15236.0
2019-11-26 12:30:00,67.57,67.58,67.41,67.41,8956.0,65.0562,65.0658,64.9021,64.9021,8956.0
2019-11-26 12:35:00,67.45,67.49,67.44,67.45,16715.0,64.9406,64.9791,64.931,64.9406,16715.0
2019-11-26 12:40:00,67.44,67.44,67.37,67.44,4923.0,64.931,64.931,64.8636,64.931,4923.0
2019-11-26 12:45:00,67.44,67.46,67.43,67.45,4250.0,64.931,64.9503,64.9214,64.9406,4250.0
2019-11-26 12:50:00,67.39,67.39,67.29,67.33,15127.0,64.8829,64.8829,64.7866,64.8251,15127.0
2019-11-26 12:55:00,67.32,67.33,67.27,67.32,7808.0,64.8155,64.8251,64.7673,64.8155,7808.0
2019-11-26 13:00:00,67.33,67.37,67.2,67.2,2633.0,64.8251,64.8636,64.6999,64.6999,2633.0
2019-11-26 13:05:00,67.2,67.2,67.07,67.09,16684.0,64.6999,64.6999,64.5748,64.594,16684.0
2019-11-26 13:10:00,67.07,67.14,67.02,67.11,7553.0,64.5748,64.6422,64.5266,64.6133,7553.0
2019-11-26 13:15:00,67.12,67.16,67.07,67.16,10554.0,64.6229,64.6614,64.5748,64.6614,10554.0
2019-11-26 13:20:00,67.13,67.2,67.1,67.1,15252.0,64.6325,64.6999,64.6037,64.6037,15252.0
2019-11-26 13:25:00,67.09,67.12,67.06,67.12,5520.0,64.594,64.6229,64.5651,64.6229,5520.0
2019-11-26 13:30:00,67.12,67.2,66.97,66.99,33744.0,64.6229,64.6999,64.4785,64.4977,33744.0
2019-11-26 13:35:00,66.99,67.08,66.98,67.06,3942.0,64.4977,64.5844,64.4881,64.5651,3942.0
2019-11-26 13:40:00,67.07,67.07,67.0,67.04,7025.0,64.5748,64.5748,64.5074,64.5459,7025.0
2019-11-26 13:45:00,67.04,67.06,66.91,66.92,15234.0,64.5459,64.5651,64.4207,64.4303,15234.0
2019-11-26 13:50:00,66.92,66.94,66.89,66.92,7453.0,64.4303,64.4496,64.4015,64.4303,7453.0
2019-11-26 13:55:00,66.94,67.04,66.93,66.98,6902.0,64.4496,64.5459,64.44,64.4881,6902.0
2019-11-26 14:00:00,66.91,66.99,66.89,66.89,6148.0,64.4207,64.4977,64.4015,64.4015,6148.0
2019-11-26 14:05:00,66.88,66.94,66.86,66.94,2819.0,64.3918,64.4496,64.3726,64.4496,2819.0
2019-11-26 14:10:00,66.95,66.98,66.93,66.97,7120.0,64.4592,64.4881,64.44,64.4785,7120.0
2019-11-26 14:15:00,66.96,67.08,66.95,67.08,5880.0,64.4689,64.5844,64.4592,64.5844,5880.0
2019-11-26 14:20:00,67.05,67.05,66.92,66.92,16207.0,64.5555,64.5555,64.4303,64.4303,16207.0
2019-11-26 14:25:00,66.92,66.93,66.92,66.93,1930.0,64.4303,64.44,64.4303,64.44,1930.0
2019-11-26 14:30:00,66.99,67.02,66.95,66.95,10422.0,64.4977,64.5266,64.4592,64.4592,10422.0
2019-11-26 14:35:00,66.94,66.99,66.92,66.99,25151.0,64.4496,64.4977,64.4303,64.4977,25151.0
2019-11-26 14:40:00,66.98,67.01,66.96,66.96,8396.0,64.4881,64.517,64.4689,64.4689,8396.0
2019-11-26 14:45:00,66.96,67.11,66.91,67.11,11470.0,64.4689,64.6133,64.4207,64.6133,11470.0
2019-11-26 14:50:00,67.11,67.19,67.1,67.12,26057.0,64.6133,64.6903,64.6037,64.6229,26057.0
2019-11-26 14:55:00,67.13,67.16,67.12,67.13,6744.0,64.6325,64.6614,64.6229,64.6325,6744.0
2019-11-26 15:00:00,67.11,67.12,66.92,66.92,11948.0,64.6133,64.6229,64.4303,64.4303,11948.0
2019-11-26 15:05:00,66.9,66.98,66.85,66.92,8934.0,64.4111,64.4881,64.363,64.4303,8934.0
2019-11-26 15:10:00,66.93,66.93,66.76,66.77,25565.0,64.44,64.44,64.2763,64.2859,25565.0
2019-11-26 15:15:00,66.77,66.85,66.76,66.84,14243.0,64.2859,64.363,64.2763,64.3533,14243.0
2019-11-26 15:20:00,66.85,66.86,66.8,66.81,20333.0,64.363,64.3726,64.3148,64.3244,20333.0
2019-11-26 15:25:00,66.79,66.87,66.77,66.87,27698.0,64.3052,64.3822,64.2859,64.3822,27698.0
2019-11-26 15:30:00,66.87,66.9,66.8,66.9,37595.0,64.3822,64.4111,64.3148,64.4111,37595.0
2019-11-26 15:35:00,66.91,66.91,66.84,66.84,16649.0,64.4207,64.4207,64.3533,64.3533,16649.0
2019-11-26 15:40:00,66.84,66.86,66.79,66.83,17662.0,64.3533,64.3726,64.3052,64.3437,17662.0
2019-11-26 15:45:00,66.84,66.88,66.8,66.81,25072.0,64.3533,64.3918,64.3148,64.3244,25072.0
2019-11-26 15:50:00,66.8,66.87,66.76,66.77,49000.0,64.3148,64.3822,64.2763,64.2859,49000.0
2019-11-26 15:55:00,66.77,66.91,66.66,66.72,101937.0,64.2859,64.4207,64.18,64.2378,101937.0
2019-11-27 09:30:00,67.55,67.55,67.22,67.49,121036.0,65.0369,65.0369,64.7192,64.9791,121036.0
2019-11-27 09:35:00,67.49,67.67,67.24,67.27,85414.0,64.9791,65.1524,64.7384,64.7673,85414.0
2019-11-27 09:40:00,67.27,67.37,67.18,67.35,50498.0,64.7673,64.8636,64.6807,64.8444,50498.0
2019-11-27 09:45:00,67.39,67.71,67.38,67.59,41547.0,64.8829,65.191,64.8732,65.0754,41547.0
2019-11-27 09:50:00,67.55,67.83,67.52,67.76,70299.0,65.0369,65.3065,65.008,65.2391,70299.0
2019-11-27 09:55:00,67.82,68.03,67.78,67.88,72913.0,65.2969,65.4991,65.2584,65.3546,72913.0
2019-11-27 10:00:00,67.81,67.84,67.66,67.77,25739.0,65.2872,65.3161,65.1428,65.2487,25739.0
2019-11-27 10:05:00,67.76,67.8,67.56,67.57,29933.0,65.2391,65.2776,65.0465,65.0562,29933.0
2019-11-27 10:10:00,67.65,67.75,67.6,67.72,26777.0,65.1332,65.2295,65.0851,65.2006,26777.0
2019-11-27 10:15:00,67.71,67.85,67.67,67.81,30947.0,65.191,65.3258,65.1524,65.2872,30947.0
2019-11-27 10:20:00,67.79,67.9,67.74,67.8,22981.0,65.268,65.3739,65.2198,65.2776,22981.0
2019-11-27 10:25:00,67.8,67.85,67.76,67.81,19127.0,65.2776,65.3258,65.2391,65.2872,19127.0
2019-11-27 10:30:00,67.82,67.89,67.67,67.85,24155.0,65.2969,65.3643,65.1524,65.3258,24155.0
2019-11-27 10:35:00,67.89,67.89,67.57,67.6,37353.0,65.3643,65.3643,65.0562,65.0851,37353.0
2019-11-27 10:40:00,67.64,67.65,67.42,67.48,65912.0,65.1236,65.1332,64.9117,64.9695,65912.0
2019-11-27 10:45:00,67.5,67.51,67.29,67.41,45405.0,64.9888,64.9984,64.7866,64.9021,45405.0
2019-11-27 10:50:00,67.4,67.45,67.26,67.43,17297.0,64.8925,64.9406,64.7577,64.9214,17297.0
2019-11-27 10:55:00,67.48,67.87,67.48,67.74,78111.0,64.9695,65.345,64.9695,65.2198,78111.0
2019-11-27 11:00:00,67.72,67.79,67.54,67.6,13651.0,65.2006,65.268,65.0273,65.0851,13651.0
2019-11-27 11:05:00,67.58,67.75,67.51,67.73,13244.0,65.0658,65.2295,64.9984,65.2102,13244.0
2019-11-27 11:10:00,67.71,67.74,67.55,67.65,8709.0,65.191,65.2198,65.0369,65.1332,8709.0
2019-11-27 11:15:00,67.63,67.64,67.4,67.42,35600.0,65.1139,65.1236,64.8925,64.9117,35600.0
2019-11-27 11:20:00,67.45,67.5,67.34,67.39,19385.0,64.9406,64.9888,64.8347,64.8829,19385.0
2019-11-27 11:25:00,67.37,67.5,67.36,67.5,26458.0,64.8636,64.9888,64.854,64.9888,26458.0
2019-11-27 11:30:00,67.5,67.51,67.42,67.43,7120.0,64.9888,64.9984,64.9117,64.9214,7120.0
2019-11-27 11:35:00,67.42,67.64,67.41,67.64,22655.0,64.9117,65.1236,64.9021,65.1236,22655.0
2019-11-27 11:40:00,67.65,67.69,67.58,67.6,9266.0,65.1332,65.1717,65.0658,65.0851,9266.0
2019-11-27 11:45:00,67.62,67.66,67.57,67.65,7819.0,65.1043,65.1428,65.0562,65.1332,7819.0
2019-11-27 11:50:00,67.61,67.61,67.5,67.54,9845.0,65.0947,65.0947,64.9888,65.0273,9845.0
2019-11-27 11:55:00,67.54,67.6,67.5,67.58,2846.0,65.0273,65.0851,64.9888,65.0658,2846.0
2019-11-27 12:00:00,67.59,67.76,67.59,67.72,28823.0,65.0754,65.2391,65.0754,65.2006,28823.0
2019-11-27 12:05:00,67.72,67.84,67.72,67.79,19541.0,65.2006,65.3161,65.2006,65.268,19541.0
2019-11-27 12:10:00,67.79,67.85,67.75,67.82,22112.0,65.268,65.3258,65.2295,65.2969,22112.0
2019-11-27 12:15:00,67.83,67.86,67.82,67.85,12604.0,65.3065,65.3354,65.2969,65.3258,12604.0
2019-11-27 12:20:00,67.84,67.95,67.83,67.94,18368.0,65.3161,65.422,65.3065,65.4124,18368.0
2019-11-27 12:25:00,67.94,67.94,67.87,67.88,7719.0,65.4124,65.4124,65.345,65.3546,7719.0
2019-11-27 12:30:00,67.88,67.88,67.73,67.73,17149.0,65.3546,65.3546,65.2102,65.2102,17149.0
2019-11-27 12:35:00,67.73,67.83,67.72,67.73,8580.0,65.2102,65.3065,65.2006,65.2102,8580.0
2019-11-27 12:40:00,67.73,67.74,67.63,67.66,9184.0,65.2102,65.2198,65.1139,65.1428,9184.0
2019-11-27 12:45:00,67.66,67.69,67.59,67.68,14229.0,65.1428,65.1717,65.0754,65.1621,14229.0
2019-11-27 12:50:00,67.66,67.75,67.6,67.72,13332.0,65.1428,65.2295,65.0851,65.2006,13332.0
2019-11-27 12:55:00,67.68,67.69,67.6,67.64,7547.0,65.1621,65.1717,65.0851,65.1236,7547.0
2019-11-27 13:00:00,67.65,67.68,67.62,67.64,3200.0,65.1332,65.1621,65.1043,65.1236,3200.0
2019-11-27 13:05:00,67.64,67.74,67.64,67.74,14069.0,65.1236,65.2198,65.1236,65.2198,14069.0
2019-11-27 13:10:00,67.74,68.02,67.68,68.02,60229.0,65.2198,65.4894,65.1621,65.4894,60229.0
2019-11-27 13:15:00,68.02,68.08,68.0,68.05,25941.0,65.4894,65.5472,65.4702,65.5183,25941.0
2019-11-27 13:20:00,68.04,68.15,68.04,68.09,21119.0,65.5087,65.6146,65.5087,65.5568,21119.0
2019-11-27 13:25:00,68.12,68.13,68.02,68.08,22925.0,65.5857,65.5953,65.4894,65.5472,22925.0
2019-11-27 13:30:00,68.07,68.1,68.0,68.03,10386.0,65.5376,65.5664,65.4702,65.4991,10386.0
2019-11-27 13:35:00,68.04,68.15,68.03,68.05,18606.0,65.5087,65.6146,65.4991,65.5183,18606.0
2019-11-27 13:40:00,68.06,68.09,68.02,68.07,8248.0,65.5279,65.5568,65.4894,65.5376,8248.0
2019-11-27 13:45:00,68.05,68.14,68.03,68.14,5756.0,65.5183,65.605,65.4991,65.605,5756.0
2019-11-27 13:50:00,68.15,68.23,68.13,68.13,56237.0,65.6146,65.6916,65.5953,65.5953,56237.0
2019-11-27 13:55:00,68.12,68.14,68.07,68.08,7015.0,65.5857,65.605,65.5376,65.5472,7015.0
2019-11-27 14:00:00,68.06,68.06,67.97,67.97,7317.0,65.5279,65.5279,65.4413,65.4413,7317.0
2019-11-27 14:05:00,67.96,68.02,67.94,68.0,6414.0,65.4317,65.4894,65.4124,65.4702,6414.0
2019-11-27 14:10:00,68.05,68.1,68.03,68.1,3360.0,65.5183,65.5664,65.4991,65.5664,3360.0
2019-11-27 14:15:00,68.08,68.08,68.05,68.06,2600.0,65.5472,65.5472,65.5183,65.5279,2600.0
2019-11-27 14:20:00,68.06,68.09,68.02,68.07,4687.0,65.5279,65.5568,65.4894,65.5376,4687.0
2019-11-27 14:25:00,68.07,68.08,68.02,68.03,2240.0,65.5376,65.5472,65.4894,65.4991,2240.0
2019-11-27 14:30:00,68.01,68.09,68.0,68.09,5327.0,65.4798,65.5568,65.4702,65.5568,5327.0
2019-11-27 14:35:00,68.08,68.14,68.05,68.12,4087.0,65.5472,65.605,65.5183,65.5857,4087.0
2019-11-27 14:40:00,68.11,68.15,68.11,68.14,6716.0,65.5761,65.6146,65.5761,65.605,6716.0
2019-11-27 14:45:00,68.15,68.2,68.11,68.17,7427.0,65.6146,65.6627,65.5761,65.6338,7427.0
2019-11-27 14:50:00,68.13,68.13,68.03,68.04,5080.0,65.5953,65.5953,65.4991,65.5087,5080.0
2019-11-27 14:55:00,68.06,68.06,67.99,68.03,19946.0,65.5279,65.5279,65.4605,65.4991,19946.0
2019-11-27 15:00:00,68.04,68.06,67.92,68.04,13254.0,65.5087,65.5279,65.3931,65.5087,13254.0
2019-11-27 15:05:00,67.98,68.04,67.97,68.03,5168.0,65.4509,65.5087,65.4413,65.4991,5168.0
2019-11-27 15:10:00,68.03,68.04,67.96,68.03,9071.0,65.4991,65.5087,65.4317,65.4991,9071.0
2019-11-27 15:15:00,68.02,68.1,68.0,68.06,10156.0,65.4894,65.5664,65.4702,65.5279,10156.0
2019-11-27 15:20:00,68.06,68.09,68.0,68.0,10191.0,65.5279,65.5568,65.4702,65.4702,10191.0
2019-11-27 15:25:00,68.0,68.0,67.95,67.96,8998.0,65.4702,65.4702,65.422,65.4317,8998.0
2019-11-27 15:30:00,67.97,68.0,67.9,67.9,12668.0,65.4413,65.4702,65.3739,65.3739,12668.0
2019-11-27 15:35:00,67.9,67.91,67.84,67.84,83505.0,65.3739,65.3835,65.3161,65.3161,83505.0
2019-11-27 15:40:00,67.89,68.0,67.87,67.95,23891.0,65.3643,65.4702,65.345,65.422,23891.0
2019-11-27 15:45:00,67.94,67.98,67.87,67.87,22505.0,65.4124,65.4509,65.345,65.345,22505.0
2019-11-27 15:50:00,67.87,67.92,67.82,67.85,39418.0,65.345,65.3931,65.2969,65.3258,39418.0
2019-11-27 15:55:00,67.89,68.12,67.83,68.08,62450.0,65.3643,65.5857,65.3065,65.5472,62450.0
2019-11-29 09:30:00,67.55,67.58,67.24,67.31,121516.0,65.0369,65.0658,64.7384,64.8058,121516.0
2019-11-29 09:35:00,67.23,67.42,67.19,67.33,76799.0,64.7288,64.9117,64.6903,64.8251,76799.0
2019-11-29 09:40:00,67.23,67.23,66.68,66.94,74631.0,64.7288,64.7288,64.1993,64.4496,74631.0
2019-11-29 09:45:00,66.98,67.13,66.8,67.09,41576.0,64.4881,64.6325,64.3148,64.594,41576.0
2019-11-29 09:50:00,67.12,67.21,67.04,67.21,25567.0,64.6229,64.7096,64.5459,64.7096,25567.0
2019-11-29 09:55:00,67.2,67.53,67.2,67.51,43689.0,64.6999,65.0177,64.6999,64.9984,43689.0
2019-11-29 10:00:00,67.47,67.47,67.32,67.43,24853.0,64.9599,64.9599,64.8155,64.9214,24853.0
2019-11-29 10:05:00,67.45,67.66,67.4,67.66,37728.0,64.9406,65.1428,64.8925,65.1428,37728.0
2019-11-29 10:10:00,67.7,67.8,67.6,67.8,29601.0,65.1813,65.2776,65.0851,65.2776,29601.0
2019-11-29 10:15:00,67.78,67.88,67.75,67.82,29182.0,65.2584,65.3546,65.2295,65.2969,29182.0
2019-11-29 10:20:00,67.79,67.93,67.73,67.86,30305.0,65.268,65.4028,65.2102,65.3354,30305.0
2019-11-29 10:25:00,67.84,67.87,67.71,67.83,9574.0,65.3161,65.345,65.191,65.3065,9574.0
2019-11-29 10:30:00,67.85,67.85,67.63,67.82,34098.0,65.3258,65.3258,65.1139,65.2969,34098.0
2019-11-29 10:35:00,67.8,68.05,67.8,68.02,41345.0,65.2776,65.5183,65.2776,65.4894,41345.0
2019-11-29 10:40:00,68.02,68.06,67.96,67.97,33954.0,65.4894,65.5279,65.4317,65.4413,33954.0
2019-11-29 10:45:00,67.98,67.99,67.89,67.94,11355.0,65.4509,65.4605,65.3643,65.4124,11355.0
2019-11-29 10:50:00,67.93,67.93,67.76,67.78,37912.0,65.4028,65.4028,65.2391,65.2584,37912.0
2019-11-29 10:55:00,67.81,67.82,67.69,67.71,10876.0,65.2872,65.2969,65.1717,65.191,10876.0
2019-11-29 11:00:00,67.7,67.7,67.4,67.53,32447.0,65.1813,65.1813,64.8925,65.0177,32447.0
2019-11-29 11:05:00,67.56,67.6,67.46,67.56,13911.0,65.0465,65.0851,64.9503,65.0465,13911.0
2019-11-29 11:10:00,67.55,67.55,67.3,67.34,21002.0,65.0369,65.0369,64.7962,64.8347,21002.0
2019-11-29 11:15:00,67.35,67.47,67.32,67.33,13554.0,64.8444,64.9599,64.8155,64.8251,13554.0
2019-11-29 11:20:00,67.3,67.49,67.26,67.49,16308.0,64.7962,64.9791,64.7577,64.9791,16308.0
2019-11-29 11:25:00,67.52,67.64,67.46,67.58,23159.0,65.008,65.1236,64.9503,65.0658,23159.0
2019-11-29 11:30:00,67.56,67.6,67.43,67.43,6869.0,65.0465,65.0851,64.9214,64.9214,6869.0
2019-11-29 11:35:00,67.48,67.68,67.33,67.67,37999.0,64.9695,65.1621,64.8251,65.1524,37999.0
2019-11-29 11:40:00,67.68,67.68,67.54,67.64,18201.0,65.1621,65.1621,65.0273,65.1236,18201.0
2019-11-29 11:45:00,67.62,67.64,67.51,67.55,13840.0,65.1043,65.1236,64.9984,65.0369,13840.0
2019-11-29 11:50:00,67.5,67.65,67.43,67.63,73479.0,64.9888,65.1332,64.9214,65.1139,73479.0
2019-11-29 11:55:00,67.62,67.74,67.61,67.72,9714.0,65.1043,65.2198,65.0947,65.2006,9714.0
2019-11-29 12:00:00,67.69,67.79,67.65,67.69,13203.0,65.1717,65.268,65.1332,65.1717,13203.0
2019-11-29 12:05:00,67.67,67.7,67.55,67.55,17587.0,65.1524,65.1813,65.0369,65.0369,17587.0
2019-11-29 12:10:00,67.6,67.64,67.56,67.63,6136.0,65.0851,65.1236,65.0465,65.1139,6136.0
2019-11-29 12:15:00,67.66,67.66,67.54,67.57,7473.0,65.1428,65.1428,65.0273,65.0562,7473.0
2019-11-29 12:20:00,67.56,67.73,67.5,67.68,16392.0,65.0465,65.2102,64.9888,65.1621,16392.0
2019-11-29 12:25:00,67.68,67.68,67.55,67.57,5003.0,65.1621,65.1621,65.0369,65.0562,5003.0
2019-11-29 12:30:00,67.59,67.59,67.42,67.43,11381.0,65.0754,65.0754,64.9117,64.9214,11381.0
2019-11-29 12:35:00,67.42,67.42,67.15,67.15,57007.0,64.9117,64.9117,64.6518,64.6518,57007.0
2019-11-29 12:40:00,67.14,67.15,66.96,67.06,84415.0,64.6422,64.6518,64.4689,64.5651,84415.0
2019-11-29 12:45:00,67.08,67.13,66.95,66.98,34141.0,64.5844,64.6325,64.4592,64.4881,34141.0
2019-11-29 12:50:00,66.95,66.96,66.86,66.92,57375.0,64.4592,64.4689,64.3726,64.4303,57375.0
2019-11-29 12:55:00,66.94,67.08,66.66,66.7,93683.0,64.4496,64.5844,64.18,64.2185,93683.0
2019-12-02 09:30:00,67.25,67.29,66.58,66.83,125287.0,64.7481,64.7866,64.103,64.3437,125287.0
2019-12-02 09:35:00,66.84,67.02,66.4,66.43,86347.0,64.3533,64.5266,63.9297,63.9586,86347.0
2019-12-02 09:40:00,66.4,66.85,66.25,66.67,84156.0,63.9297,64.363,63.7853,64.1897,84156.0
2019-12-02 09:45:00,66.71,66.8,66.36,66.4,36460.0,64.2282,64.3148,63.8912,63.9297,36460.0
2019-12-02 09:50:00,66.45,66.65,66.27,66.49,72775.0,63.9778,64.1704,63.8045,64.0163,72775.0
2019-12-02 09:55:00,66.58,66.67,66.38,66.4,22663.0,64.103,64.1897,63.9104,63.9297,22663.0
2019-12-02 10:00:00,66.32,66.32,65.18,65.24,279199.0,63.8527,63.8527,62.7551,62.8129,279199.0
2019-12-02 10:05:00,65.2,65.38,65.0,65.24,222324.0,62.7743,62.9476,62.5818,62.8129,222324.0
2019-12-02 10:10:00,65.31,65.71,65.28,65.55,96725.0,62.8802,63.2654,62.8514,63.1113,96725.0
2019-12-02 10:15:00,65.67,65.76,65.32,65.38,107921.0,63.2269,63.3135,62.8899,62.9476,107921.0
2019-12-02 10:20:00,65.37,65.5,65.02,65.04,120097.0,62.938,63.0632,62.601,62.6203,120097.0
2019-12-02 10:25:00,65.05,65.27,64.96,65.22,151894.0,62.6299,62.8417,62.5433,62.7936,151894.0
2019-12-02 10:30:00,65.21,65.33,64.86,65.3,51581.0,62.784,62.8995,62.447,62.8706,51581.0
2019-12-02 10:35:00,65.25,65.38,64.46,65.15,67023.0,62.8225,62.9476,62.0619,62.7262,67023.0
2019-12-02 10:40:00,65.22,65.53,65.14,65.47,42725.0,62.7936,63.0921,62.7166,63.0343,42725.0
2019-12-02 10:45:00,65.46,65.46,65.01,65.08,27728.0,63.0247,63.0247,62.5914,62.6588,27728.0
2019-12-02 10:50:00,65.04,65.17,64.69,64.94,39558.0,62.6203,62.7455,62.2833,62.524,39558.0
2019-12-02 10:55:00,64.97,65.07,64.82,65.0,47190.0,62.5529,62.6492,62.4085,62.5818,47190.0
2019-12-02 11:00:00,64.99,65.1,64.83,64.99,38543.0,62.5722,62.6781,62.4181,62.5722,38543.0
2019-12-02 11:05:00,64.84,65.08,64.84,65.01,15645.0,62.4277,62.6588,62.4277,62.5914,15645.0
2019-12-02 11:10:00,65.09,65.09,64.89,64.95,17745.0,62.6684,62.6684,62.4759,62.5336,17745.0
2019-12-02 11:15:00,65.02,65.25,64.9,65.21,18640.0,62.601,62.8225,62.4855,62.784,18640.0
2019-12-02 11:20:00,65.19,65.45,65.16,65.34,37566.0,62.7647,63.015,62.7358,62.9091,37566.0
2019-12-02 11:25:00,65.3,65.43,65.26,65.31,108543.0,62.8706,62.9958,62.8321,62.8802,108543.0
2019-12-02 11:30:00,65.29,65.36,65.02,65.05,28612.0,62.861,62.9284,62.601,62.6299,28612.0
2019-12-02 11:35:00,65.1,65.22,64.87,65.2,20678.0,62.6781,62.7936,62.4566,62.7743,20678.0
2019-12-02 11:40:00,65.24,65.3,65.17,65.29,30143.0,62.8129,62.8706,62.7455,62.861,30143.0
2019-12-02 11:45:00,65.27,65.48,65.27,65.47,11714.0,62.8417,63.0439,62.8417,63.0343,11714.0
2019-12-02 11:50:00,65.44,65.51,65.37,65.46,24060.0,63.0054,63.0728,62.938,63.0247,24060.0
2019-12-02 11:55:00,65.46,65.54,65.44,65.44,7864.0,63.0247,63.1017,63.0054,63.0054,7864.0
2019-12-02 12:00:00,65.46,65.54,65.44,65.46,7465.0,63.0247,63.1017,63.0054,63.0247,7465.0
2019-12-02 12:05:00,65.45,65.49,65.21,65.3,27970.0,63.015,63.0536,62.784,62.8706,27970.0
2019-12-02 12:10:00,65.3,65.42,65.25,65.25,6794.0,62.8706,62.9862,62.8225,62.8225,6794.0
2019-12-02 12:15:00,65.32,65.32,65.0,65.1,21821.0,62.8899,62.8899,62.5818,62.6781,21821.0
2019-12-02 12:20:00,65.13,65.14,64.99,65.0,26997.0,62.7069,62.7166,62.5722,62.5818,26997.0
2019-12-02 12:25:00,65.03,65.17,64.5,64.83,53119.0,62.6107,62.7455,62.1004,62.4181,53119.0
2019-12-02 12:30:00,64.79,64.79,64.61,64.67,28487.0,62.3796,62.3796,62.2063,62.2641,28487.0
2019-12-02 12:35:00,64.74,64.75,64.57,64.67,7711.0,62.3315,62.3411,62.1678,62.2641,7711.0
2019-12-02 12:40:00,64.67,64.85,64.57,64.81,18923.0,62.2641,62.4374,62.1678,62.3988,18923.0
2019-12-02 12:45:00,64.84,64.88,64.74,64.75,17753.0,62.4277,62.4662,62.3315,62.3411,17753.0
2019-12-02 12:50:00,64.73,64.82,64.65,64.77,6288.0,62.3218,62.4085,62.2448,62.3603,6288.0
2019-12-02 12:55:00,64.78,64.89,64.75,64.76,15680.0,62.37,62.4759,62.3411,62.3507,15680.0
2019-12-02 13:00:00,64.75,64.97,64.74,64.96,16400.0,62.3411,62.5529,62.3315,62.5433,16400.0
2019-12-02 13:05:00,64.93,65.07,64.89,65.07,17975.0,62.5144,62.6492,62.4759,62.6492,17975.0
2019-12-02 13:10:00,65.09,65.1,64.96,64.97,6195.0,62.6684,62.6781,62.5433,62.5529,6195.0
2019-12-02 13:15:00,64.95,65.04,64.92,64.96,18707.0,62.5336,62.6203,62.5048,62.5433,18707.0
2019-12-02 13:20:00,64.97,65.0,64.93,64.99,6387.0,62.5529,62.5818,62.5144,62.5722,6387.0
2019-12-02 13:25:00,65.02,65.08,64.94,64.95,12182.0,62.601,62.6588,62.524,62.5336,12182.0
2019-12-02 13:30:00,64.95,64.96,64.75,64.81,30099.0,62.5336,62.5433,62.3411,62.3988,30099.0
2019-12-02 13:35:00,64.84,64.89,64.75,64.78,21208.0,62.4277,62.4759,62.3411,62.37,21208.0
2019-12-02 13:40:00,64.77,64.83,64.77,64.8,19325.0,62.3603,62.4181,62.3603,62.3892,19325.0
2019-12-02 13:45:00,64.8,64.89,64.74,64.87,10968.0,62.3892,62.4759,62.3315,62.4566,10968.0
2019-12-02 13:50:00,64.9,64.92,64.86,64.87,13514.0,62.4855,62.5048,62.447,62.4566,13514.0
2019-12-02 13:55:00,64.9,64.93,64.86,64.93,9575.0,62.4855,62.5144,62.447,62.5144,9575.0
2019-12-02 14:00:00,64.92,64.93,64.85,64.87,11844.0,62.5048,62.5144,62.4374,62.4566,11844.0
2019-12-02 14:05:00,64.88,64.94,64.88,64.91,4361.0,62.4662,62.524,62.4662,62.4951,4361.0
2019-12-02 14:10:00,64.94,65.02,64.94,64.94,15652.0,62.524,62.601,62.524,62.524,15652.0
2019-12-02 14:15:00,64.94,65.0,64.92,64.93,7615.0,62.524,62.5818,62.5048,62.5144,7615.0
2019-12-02 14:20:00,64.91,65.03,64.91,64.98,19697.0,62.4951,62.6107,62.4951,62.5625,19697.0
2019-12-02 14:25:00,65.03,65.04,64.94,64.98,8768.0,62.6107,62.6203,62.524,62.5625,8768.0
2019-12-02 14:30:00,65.01,65.08,65.0,65.05,25280.0,62.5914,62.6588,62.5818,62.6299,25280.0
2019-12-02 14:35:00,65.06,65.06,64.99,65.0,8969.0,62.6395,62.6395,62.5722,62.5818,8969.0
2019-12-02 14:40:00,64.99,65.09,64.97,65.07,16247.0,62.5722,62.6684,62.5529,62.6492,16247.0
2019-12-02 14:45:00,65.08,65.12,65.05,65.11,14552.0,62.6588,62.6973,62.6299,62.6877,14552.0
2019-12-02 14:50:00,65.1,65.12,64.96,64.96,14697.0,62.6781,62.6973,62.5433,62.5433,14697.0
2019-12-02 14:55:00,64.92,64.99,64.88,64.91,13684.0,62.5048,62.5722,62.4662,62.4951,13684.0
2019-12-02 15:00:00,64.93,64.94,64.75,64.79,25342.0,62.5144,62.524,62.3411,62.3796,25342.0
2019-12-02 15:05:00,64.78,64.79,64.65,64.68,21064.0,62.37,62.3796,62.2448,62.2737,21064.0
2019-12-02 15:10:00,64.68,64.7,64.59,64.63,31294.0,62.2737,62.2929,62.187,62.2255,31294.0
2019-12-02 15:15:00,64.61,64.73,64.58,64.72,13380.0,62.2063,62.3218,62.1774,62.3122,13380.0
2019-12-02 15:20:00,64.69,64.7,64.55,64.61,14791.0,62.2833,62.2929,62.1485,62.2063,14791.0
2019-12-02 15:25:00,64.64,64.7,64.58,64.64,24695.0,62.2352,62.2929,62.1774,62.2352,24695.0
2019-12-02 15:30:00,64.65,64.8,64.63,64.79,19959.0,62.2448,62.3892,62.2255,62.3796,19959.0
2019-12-02 15:35:00,64.79,65.04,64.77,64.95,70888.0,62.3796,62.6203,62.3603,62.5336,70888.0
2019-12-02 15:40:00,64.92,64.96,64.86,64.91,15573.0,62.5048,62.5433,62.447,62.4951,15573.0
2019-12-02 15:45:00,64.91,64.98,64.8,64.81,49456.0,62.4951,62.5625,62.3892,62.3988,49456.0
2019-12-02 15:50:00,64.73,64.77,64.63,64.66,51111.0,62.3218,62.3603,62.2255,62.2544,51111.0
2019-12-02 15:55:00,64.68,64.83,64.63,64.74,67387.0,62.2737,62.4181,62.2255,62.3315,67387.0
2019-12-03 09:30:00,63.13,63.15,62.34,62.96,270583.0,60.7814,60.8006,60.0207,60.6177,270583.0
2019-12-03 09:35:00,63.0,63.08,62.78,62.95,76232.0,60.6562,60.7332,60.4444,60.608,76232.0
2019-12-03 09:40:00,62.91,63.27,62.67,62.96,64382.0,60.5695,60.9161,60.3385,60.6177,64382.0
2019-12-03 09:45:00,62.93,62.99,62.33,62.34,141522.0,60.5888,60.6466,60.0111,60.0207,141522.0
2019-12-03 09:50:00,62.3,63.03,62.27,62.98,95672.0,59.9822,60.6851,59.9533,60.6369,95672.0
2019-12-03 09:55:00,62.98,63.4,62.83,63.4,132291.0,60.6369,61.0413,60.4925,61.0413,132291.0
2019-12-03 10:00:00,63.35,63.4,62.94,62.99,50681.0,60.9932,61.0413,60.5984,60.6466,50681.0
2019-12-03 10:05:00,62.97,63.2,62.81,62.84,37831.0,60.6273,60.8487,60.4733,60.5021,37831.0
2019-12-03 10:10:00,62.84,63.0,62.63,62.93,42203.0,60.5021,60.6562,60.3,60.5888,42203.0
2019-12-03 10:15:00,63.0,63.43,62.92,63.43,46718.0,60.6562,61.0702,60.5792,61.0702,46718.0
2019-12-03 10:20:00,63.29,63.33,63.1,63.21,17421.0,60.9354,60.9739,60.7525,60.8584,17421.0
2019-12-03 10:25:00,63.2,63.24,63.01,63.08,17365.0,60.8487,60.8873,60.6658,60.7332,17365.0
2019-12-03 10:30:00,63.06,63.33,62.91,63.32,33564.0,60.714,60.9739,60.5695,60.9643,33564.0
2019-12-03 10:35:00,63.18,63.18,62.68,63.12,28503.0,60.8295,60.8295,60.3481,60.7717,28503.0
2019-12-03 10:40:00,63.01,63.29,62.85,63.29,17266.0,60.6658,60.9354,60.5118,60.9354,17266.0
2019-12-03 10:45:00,63.27,63.32,62.78,62.78,25625.0,60.9161,60.9643,60.4444,60.4444,25625.0
2019-12-03 10:50:00,62.77,63.17,62.64,63.13,30677.0,60.4347,60.8199,60.3096,60.7814,30677.0
2019-12-03 10:55:00,63.05,63.29,62.91,63.25,42243.0,60.7043,60.9354,60.5695,60.8969,42243.0
2019-12-03 11:00:00,63.05,63.12,62.83,62.92,18581.0,60.7043,60.7717,60.4925,60.5792,18581.0
2019-12-03 11:05:00,62.95,63.18,62.84,63.16,14951.0,60.608,60.8295,60.5021,60.8102,14951.0
2019-12-03 11:10:00,63.17,63.41,63.06,63.3,25265.0,60.8199,61.0509,60.714,60.945,25265.0
2019-12-03 11:15:00,63.27,63.39,63.22,63.26,14233.0,60.9161,61.0317,60.868,60.9065,14233.0
2019-12-03 11:20:00,63.24,63.52,63.2,63.3,29162.0,60.8873,61.1568,60.8487,60.945,29162.0
2019-12-03 11:25:00,63.29,63.46,63.23,63.23,9957.0,60.9354,61.0991,60.8776,60.8776,9957.0
2019-12-03 11:30:00,63.3,63.41,63.25,63.3,16301.0,60.945,61.0509,60.8969,60.945,16301.0
2019-12-03 11:35:00,63.33,63.66,63.28,63.64,38899.0,60.9739,61.2916,60.9258,61.2724,38899.0
2019-12-03 11:40:00,63.65,63.74,63.55,63.56,47186.0,61.282,61.3687,61.1857,61.1954,47186.0
2019-12-03 11:45:00,63.54,63.64,63.5,63.57,23329.0,61.1761,61.2724,61.1376,61.205,23329.0
2019-12-03 11:50:00,63.57,63.61,63.3,63.32,22731.0,61.205,61.2435,60.945,60.9643,22731.0
2019-12-03 11:55:00,63.36,63.49,63.36,63.49,17086.0,61.0028,61.128,61.0028,61.128,17086.0
2019-12-03 12:00:00,63.45,63.56,63.36,63.36,14757.0,61.0894,61.1954,61.0028,61.0028,14757.0
2019-12-03 12:05:00,63.39,63.49,63.38,63.49,8501.0,61.0317,61.128,61.022,61.128,8501.0
2019-12-03 12:10:00,63.53,63.53,63.26,63.33,16394.0,61.1665,61.1665,60.9065,60.9739,16394.0
2019-12-03 12:15:00,63.39,63.54,63.36,63.5,10513.0,61.0317,61.1761,61.0028,61.1376,10513.0
2019-12-03 12:20:00,63.49,63.67,63.49,63.64,54346.0,61.128,61.3013,61.128,61.2724,54346.0
2019-12-03 12:25:00,63.6,63.68,63.58,63.6,18771.0,61.2339,61.3109,61.2146,61.2339,18771.0
2019-12-03 12:30:00,63.6,63.62,63.51,63.54,6790.0,61.2339,61.2531,61.1472,61.1761,6790.0
2019-12-03 12:35:00,63.53,63.62,63.52,63.58,16763.0,61.1665,61.2531,61.1568,61.2146,16763.0
2019-12-03 12:40:00,63.59,63.59,63.41,63.49,15406.0,61.2242,61.2242,61.0509,61.128,15406.0
2019-12-03 12:45:00,63.48,63.59,63.44,63.55,15080.0,61.1183,61.2242,61.0798,61.1857,15080.0
2019-12-03 12:50:00,63.55,63.71,63.55,63.58,27677.0,61.1857,61.3398,61.1857,61.2146,27677.0
2019-12-03 12:55:00,63.6,63.63,63.49,63.59,19752.0,61.2339,61.2627,61.128,61.2242,19752.0
2019-12-03 13:00:00,63.67,63.75,63.66,63.7,15511.0,61.3013,61.3783,61.2916,61.3301,15511.0
2019-12-03 13:05:00,63.66,63.78,63.64,63.78,8312.0,61.2916,61.4072,61.2724,61.4072,8312.0
2019-12-03 13:10:00,63.71,63.81,63.7,63.77,6253.0,61.3398,61.4361,61.3301,61.3975,6253.0
2019-12-03 13:15:00,63.77,63.78,63.73,63.77,3231.0,61.3975,61.4072,61.359,61.3975,3231.0
2019-12-03 13:20:00,63.81,63.83,63.7,63.7,12172.0,61.4361,61.4553,61.3301,61.3301,12172.0
2019-12-03 13:25:00,63.72,63.85,63.7,63.78,13278.0,61.3494,61.4746,61.3301,61.4072,13278.0
2019-12-03 13:30:00,63.81,63.88,63.79,63.88,11684.0,61.4361,61.5034,61.4168,61.5034,11684.0
2019-12-03 13:35:00,63.85,63.95,63.85,63.88,15142.0,61.4746,61.5708,61.4746,61.5034,15142.0
2019-12-03 13:40:00,63.89,63.95,63.84,63.87,23761.0,61.5131,61.5708,61.4649,61.4938,23761.0
2019-12-03 13:45:00,63.87,63.9,63.77,63.78,30026.0,61.4938,61.5227,61.3975,61.4072,30026.0
2019-12-03 13:50:00,63.78,63.81,63.69,63.73,21569.0,61.4072,61.4361,61.3205,61.359,21569.0
2019-12-03 13:55:00,63.75,63.81,63.71,63.71,20179.0,61.3783,61.4361,61.3398,61.3398,20179.0
2019-12-03 14:00:00,63.7,63.79,63.69,63.77,16600.0,61.3301,61.4168,61.3205,61.3975,16600.0
2019-12-03 14:05:00,63.8,63.83,63.75,63.75,1626.0,61.4264,61.4553,61.3783,61.3783,1626.0
2019-12-03 14:10:00,63.72,63.74,63.6,63.6,6318.0,61.3494,61.3687,61.2339,61.2339,6318.0
2019-12-03 14:15:00,63.62,63.62,63.47,63.49,24951.0,61.2531,61.2531,61.1087,61.128,24951.0
2019-12-03 14:20:00,63.5,63.5,63.44,63.45,6967.0,61.1376,61.1376,61.0798,61.0894,6967.0
2019-12-03 14:25:00,63.46,63.51,63.45,63.5,23534.0,61.0991,61.1472,61.0894,61.1376,23534.0
2019-12-03 14:30:00,63.5,63.5,63.32,63.5,13073.0,61.1376,61.1376,60.9643,61.1376,13073.0
2019-12-03 14:35:00,63.48,63.58,63.47,63.56,21323.0,61.1183,61.2146,61.1087,61.1954,21323.0
2019-12-03 14:40:00,63.56,63.61,63.55,63.57,7139.0,61.1954,61.2435,61.1857,61.205,7139.0
2019-12-03 14:45:00,63.61,63.61,63.56,63.6,715.0,61.2435,61.2435,61.1954,61.2339,715.0
2019-12-03 14:50:00,63.57,63.6,63.57,63.58,3207.0,61.205,61.2339,61.205,61.2146,3207.0
2019-12-03 14:55:00,63.58,63.66,63.56,63.57,6558.0,61.2146,61.2916,61.1954,61.205,6558.0
2019-12-03 15:00:00,63.55,63.55,63.46,63.46,6860.0,61.1857,61.1857,61.0991,61.0991,6860.0
2019-12-03 15:05:00,63.52,63.58,63.47,63.51,2598.0,61.1568,61.2146,61.1087,61.1472,2598.0
2019-12-03 15:10:00,63.48,63.71,63.48,63.7,19221.0,61.1183,61.3398,61.1183,61.3301,19221.0
2019-12-03 15:15:00,63.7,63.74,63.69,63.74,13853.0,61.3301,61.3687,61.3205,61.3687,13853.0
2019-12-03 15:20:00,63.72,64.1,63.72,64.04,56517.0,61.3494,61.7153,61.3494,61.6575,56517.0
2019-12-03 15:25:00,64.07,64.15,64.06,64.12,43320.0,61.6864,61.7634,61.6768,61.7345,43320.0
2019-12-03 15:30:00,64.15,64.17,64.02,64.04,35672.0,61.7634,61.7827,61.6382,61.6575,35672.0
2019-12-03 15:35:00,64.04,64.05,63.88,63.88,48554.0,61.6575,61.6671,61.5034,61.5034,48554.0
2019-12-03 15:40:00,63.93,63.96,63.91,63.92,13949.0,61.5516,61.5805,61.5323,61.542,13949.0
2019-12-03 15:45:00,63.93,64.17,63.93,64.13,44515.0,61.5516,61.7827,61.5516,61.7441,44515.0
2019-12-03 15:50:00,64.17,64.24,63.97,64.16,34395.0,61.7827,61.8501,61.5901,61.773,34395.0
2019-12-03 15:55:00,64.22,64.25,64.08,64.14,62294.0,61.8308,61.8597,61.696,61.7538,62294.0
2019-12-04 09:30:00,65.1,65.3,64.87,65.29,136365.0,62.6781,62.8706,62.4566,62.861,136365.0
2019-12-04 09:35:00,65.31,65.66,65.25,65.35,76742.0,62.8802,63.2172,62.8225,62.9188,76742.0
2019-12-04 09:40:00,65.38,65.43,65.2,65.27,34452.0,62.9476,62.9958,62.7743,62.8417,34452.0
2019-12-04 09:45:00,65.33,65.45,65.15,65.44,38176.0,62.8995,63.015,62.7262,63.0054,38176.0
2019-12-04 09:50:00,65.48,65.75,65.32,65.75,57421.0,63.0439,63.3039,62.8899,63.3039,57421.0
2019-12-04 09:55:00,65.72,65.87,65.68,65.85,64597.0,63.275,63.4194,63.2365,63.4002,64597.0
2019-12-04 10:00:00,65.82,65.97,65.63,65.86,139360.0,63.3713,63.5157,63.1883,63.4098,139360.0
2019-12-04 10:05:00,65.85,66.01,65.81,65.85,63883.0,63.4002,63.5542,63.3616,63.4002,63883.0
2019-12-04 10:10:00,65.91,65.95,65.68,65.68,31999.0,63.4579,63.4964,63.2365,63.2365,31999.0
2019-12-04 10:15:00,65.78,65.9,65.68,65.74,11291.0,63.3328,63.4483,63.2365,63.2942,11291.0
2019-12-04 10:20:00,65.77,65.9,65.76,65.8,28368.0,63.3231,63.4483,63.3135,63.352,28368.0
2019-12-04 10:25:00,65.79,65.8,65.46,65.51,32892.0,63.3424,63.352,63.0247,63.0728,32892.0
2019-12-04 10:30:00,65.55,65.69,65.42,65.63,28037.0,63.1113,63.2461,62.9862,63.1883,28037.0
2019-12-04 10:35:00,65.65,65.68,65.53,65.59,19862.0,63.2076,63.2365,63.0921,63.1498,19862.0
2019-12-04 10:40:00,65.63,65.73,65.58,65.59,18593.0,63.1883,63.2846,63.1402,63.1498,18593.0
2019-12-04 10:45:00,65.57,65.69,65.53,65.58,30341.0,63.1306,63.2461,63.0921,63.1402,30341.0
2019-12-04 10:50:00,65.56,65.6,65.48,65.53,24244.0,63.1209,63.1595,63.0439,63.0921,24244.0
2019-12-04 10:55:00,65.52,65.6,65.46,65.53,30499.0,63.0824,63.1595,63.0247,63.0921,30499.0
2019-12-04 11:00:00,65.57,65.68,65.52,65.68,20352.0,63.1306,63.2365,63.0824,63.2365,20352.0
2019-12-04 11:05:00,65.7,65.71,65.47,65.47,23669.0,63.2557,63.2654,63.0343,63.0343,23669.0
2019-12-04 11:10:00,65.47,65.5,65.3,65.49,30555.0,63.0343,63.0632,62.8706,63.0536,30555.0
2019-12-04 11:15:00,65.49,65.56,65.45,65.51,13070.0,63.0536,63.1209,63.015,63.0728,13070.0
2019-12-04 11:20:00,65.45,65.57,65.45,65.5,11652.0,63.015,63.1306,63.015,63.0632,11652.0
2019-12-04 11:25:00,65.45,65.51,65.39,65.5,10703.0,63.015,63.0728,62.9573,63.0632,10703.0
2019-12-04 11:30:00,65.54,65.62,65.52,65.6,10246.0,63.1017,63.1787,63.0824,63.1595,10246.0
2019-12-04 11:35:00,65.57,65.78,65.57,65.69,17893.0,63.1306,63.3328,63.1306,63.2461,17893.0
2019-12-04 11:40:00,65.75,65.77,65.71,65.73,5964.0,63.3039,63.3231,63.2654,63.2846,5964.0
2019-12-04 11:45:00,65.74,65.74,65.64,65.67,20283.0,63.2942,63.2942,63.198,63.2269,20283.0
2019-12-04 11:50:00,65.68,65.71,65.64,65.65,22523.0,63.2365,63.2654,63.198,63.2076,22523.0
2019-12-04 11:55:00,65.66,65.69,65.56,65.6,26427.0,63.2172,63.2461,63.1209,63.1595,26427.0
2019-12-04 12:00:00,65.65,65.65,65.58,65.61,3788.0,63.2076,63.2076,63.1402,63.1691,3788.0
2019-12-04 12:05:00,65.66,65.66,65.61,65.62,5600.0,63.2172,63.2172,63.1691,63.1787,5600.0
2019-12-04 12:10:00,65.58,65.67,65.54,65.67,7790.0,63.1402,63.2269,63.1017,63.2269,7790.0
2019-12-04 12:15:00,65.65,65.65,65.52,65.65,3900.0,63.2076,63.2076,63.0824,63.2076,3900.0
2019-12-04 12:20:00,65.65,65.67,65.55,65.56,6221.0,63.2076,63.2269,63.1113,63.1209,6221.0
2019-12-04 12:25:00,65.57,65.6,65.51,65.6,8324.0,63.1306,63.1595,63.0728,63.1595,8324.0
2019-12-04 12:30:00,65.62,65.63,65.57,65.59,1800.0,63.1787,63.1883,63.1306,63.1498,1800.0
2019-12-04 12:35:00,65.59,65.66,65.57,65.64,15565.0,63.1498,63.2172,63.1306,63.198,15565.0
2019-12-04 12:40:00,65.66,65.68,65.62,65.65,2543.0,63.2172,63.2365,63.1787,63.2076,2543.0
2019-12-04 12:45:00,65.68,65.78,65.64,65.78,6881.0,63.2365,63.3328,63.198,63.3328,6881.0
2019-12-04 12:50:00,65.78,65.84,65.73,65.82,10734.0,63.3328,63.3905,63.2846,63.3713,10734.0
2019-12-04 12:55:00,65.83,65.91,65.83,65.88,11585.0,63.3809,63.4579,63.3809,63.429,11585.0
2019-12-04 13:00:00,65.9,65.9,65.81,65.81,7597.0,63.4483,63.4483,63.3616,63.3616,7597.0
2019-12-04 13:05:00,65.85,65.93,65.84,65.93,23275.0,63.4002,63.4772,63.3905,63.4772,23275.0
2019-12-04 13:10:00,65.91,65.95,65.87,65.88,9295.0,63.4579,63.4964,63.4194,63.429,9295.0
2019-12-04 13:15:00,65.87,65.88,65.81,65.85,5311.0,63.4194,63.429,63.3616,63.4002,5311.0
2019-12-04 13:20:00,65.89,65.91,65.87,65.91,3568.0,63.4387,63.4579,63.4194,63.4579,3568.0
2019-12-04 13:25:00,65.9,65.94,65.89,65.92,11457.0,63.4483,63.4868,63.4387,63.4676,11457.0
2019-12-04 13:30:00,65.91,65.94,65.84,65.85,6120.0,63.4579,63.4868,63.3905,63.4002,6120.0
2019-12-04 13:35:00,65.89,65.9,65.85,65.9,3020.0,63.4387,63.4483,63.4002,63.4483,3020.0
2019-12-04 13:40:00,65.87,65.91,65.85,65.89,2652.0,63.4194,63.4579,63.4002,63.4387,2652.0
2019-12-04 13:45:00,65.9,65.9,65.83,65.84,3509.0,63.4483,63.4483,63.3809,63.3905,3509.0
2019-12-04 13:50:00,65.8,65.83,65.76,65.78,2600.0,63.352,63.3809,63.3135,63.3328,2600.0
2019-12-04 13:55:00,65.76,65.85,65.76,65.82,4345.0,63.3135,63.4002,63.3135,63.3713,4345.0
2019-12-04 14:00:00,65.83,65.85,65.78,65.81,13876.0,63.3809,63.4002,63.3328,63.3616,13876.0
2019-12-04 14:05:00,65.81,65.85,65.8,65.84,903.0,63.3616,63.4002,63.352,63.3905,903.0
2019-12-04 14:10:00,65.81,65.85,65.75,65.84,6347.0,63.3616,63.4002,63.3039,63.3905,6347.0
2019-12-04 14:15:00,65.8,65.81,65.76,65.79,4479.0,63.352,63.3616,63.3135,63.3424,4479.0
2019-12-04 14:20:00,65.77,65.77,65.7,65.7,9895.0,63.3231,63.3231,63.2557,63.2557,9895.0
2019-12-04 14:25:00,65.71,65.9,65.7,65.89,16694.0,63.2654,63.4483,63.2557,63.4387,16694.0
2019-12-04 14:30:00,65.89,65.89,65.8,65.83,7358.0,63.4387,63.4387,63.352,63.3809,7358.0
2019-12-04 14:35:00,65.82,65.83,65.78,65.83,12110.0,63.3713,63.3809,63.3328,63.3809,12110.0
2019-12-04 14:40:00,65.84,65.84,65.81,65.81,3800.0,63.3905,63.3905,63.3616,63.3616,3800.0
2019-12-04 14:45:00,65.78,65.82,65.78,65.82,5399.0,63.3328,63.3713,63.3328,63.3713,5399.0
2019-12-04 14:50:00,65.85,65.86,65.79,65.81,4992.0,63.4002,63.4098,63.3424,63.3616,4992.0
2019-12-04 14:55:00,65.81,65.85,65.8,65.81,6620.0,63.3616,63.4002,63.352,63.3616,6620.0
2019-12-04 15:00:00,65.81,65.88,65.8,65.87,14380.0,63.3616,63.429,63.352,63.4194,14380.0
2019-12-04 15:05:00,65.88,65.9,65.79,65.79,10740.0,63.429,63.4483,63.3424,63.3424,10740.0
2019-12-04 15:10:00,65.78,65.81,65.74,65.76,9014.0,63.3328,63.3616,63.2942,63.3135,9014.0
2019-12-04 15:15:00,65.76,65.77,65.73,65.73,2873.0,63.3135,63.3231,63.2846,63.2846,2873.0
2019-12-04 15:20:00,65.73,65.77,65.68,65.73,7574.0,63.2846,63.3231,63.2365,63.2846,7574.0
2019-12-04 15:25:00,65.71,65.75,65.65,65.67,11803.0,63.2654,63.3039,63.2076,63.2269,11803.0
2019-12-04 15:30:00,65.67,65.69,65.58,65.65,17506.0,63.2269,63.2461,63.1402,63.2076,17506.0
2019-12-04 15:35:00,65.64,65.65,65.54,65.56,8183.0,63.198,63.2076,63.1017,63.1209,8183.0
2019-12-04 15:40:00,65.58,65.66,65.56,65.65,9768.0,63.1402,63.2172,63.1209,63.2076,9768.0
2019-12-04 15:45:00,65.66,65.8,65.63,65.8,28047.0,63.2172,63.352,63.1883,63.352,28047.0
2019-12-04 15:50:00,65.81,65.84,65.4,65.4,32375.0,63.3616,63.3905,62.9669,62.9669,32375.0
2019-12-04 15:55:00,65.43,65.55,65.37,65.53,48566.0,62.9958,63.1113,62.938,63.0921,48566.0
2019-12-05 09:30:00,66.31,66.39,65.99,66.29,113325.0,63.843,63.9201,63.5349,63.8238,113325.0
2019-12-05 09:35:00,66.31,66.39,66.15,66.18,64462.0,63.843,63.9201,63.689,63.7179,64462.0
2019-12-05 09:40:00,66.14,66.38,66.07,66.24,42854.0,63.6794,63.9104,63.612,63.7756,42854.0
2019-12-05 09:45:00,66.25,66.53,66.25,66.3,58372.0,63.7853,64.0549,63.7853,63.8334,58372.0
2019-12-05 09:50:00,66.32,66.34,66.02,66.19,48676.0,63.8527,63.8719,63.5638,63.7275,48676.0
2019-12-05 09:55:00,66.19,66.19,65.7,65.78,39050.0,63.7275,63.7275,63.2557,63.3328,39050.0
2019-12-05 10:00:00,65.73,65.85,65.58,65.68,36423.0,63.2846,63.4002,63.1402,63.2365,36423.0
2019-12-05 10:05:00,65.67,65.67,65.12,65.24,80985.0,63.2269,63.2269,62.6973,62.8129,80985.0
2019-12-05 10:10:00,65.18,65.4,65.16,65.33,56599.0,62.7551,62.9669,62.7358,62.8995,56599.0
2019-12-05 10:15:00,65.32,65.63,65.3,65.58,46425.0,62.8899,63.1883,62.8706,63.1402,46425.0
2019-12-05 10:20:00,65.55,65.7,65.45,65.69,47574.0,63.1113,63.2557,63.015,63.2461,47574.0
2019-12-05 10:25:00,65.69,65.82,65.63,65.81,44000.0,63.2461,63.3713,63.1883,63.3616,44000.0
2019-12-05 10:30:00,65.79,66.02,65.72,65.96,35291.0,63.3424,63.5638,63.275,63.5061,35291.0
2019-12-05 10:35:00,65.93,65.99,65.8,65.8,26032.0,63.4772,63.5349,63.352,63.352,26032.0
2019-12-05 10:40:00,65.77,65.84,65.66,65.68,13586.0,63.3231,63.3905,63.2172,63.2365,13586.0
2019-12-05 10:45:00,65.74,65.85,65.62,65.85,11546.0,63.2942,63.4002,63.1787,63.4002,11546.0
2019-12-05 10:50:00,65.86,65.93,65.77,65.84,11802.0,63.4098,63.4772,63.3231,63.3905,11802.0
2019-12-05 10:55:00,65.72,65.92,65.68,65.84,12985.0,63.275,63.4676,63.2365,63.3905,12985.0
2019-12-05 11:00:00,65.83,66.03,65.82,65.92,21400.0,63.3809,63.5735,63.3713,63.4676,21400.0
2019-12-05 11:05:00,65.93,66.0,65.8,65.96,8871.0,63.4772,63.5446,63.352,63.5061,8871.0
2019-12-05 11:10:00,65.97,66.08,65.86,66.05,18402.0,63.5157,63.6216,63.4098,63.5927,18402.0
2019-12-05 11:15:00,66.08,66.14,66.0,66.03,24156.0,63.6216,63.6794,63.5446,63.5735,24156.0
2019-12-05 11:20:00,66.03,66.06,65.83,65.88,10415.0,63.5735,63.6023,63.3809,63.429,10415.0
2019-12-05 11:25:00,65.85,65.92,65.8,65.89,5533.0,63.4002,63.4676,63.352,63.4387,5533.0
2019-12-05 11:30:00,65.88,65.95,65.77,65.83,100746.0,63.429,63.4964,63.3231,63.3809,100746.0
2019-12-05 11:35:00,65.81,65.85,65.68,65.83,25453.0,63.3616,63.4002,63.2365,63.3809,25453.0
2019-12-05 11:40:00,65.83,65.93,65.82,65.87,43566.0,63.3809,63.4772,63.3713,63.4194,43566.0
2019-12-05 11:45:00,65.85,65.86,65.77,65.86,11095.0,63.4002,63.4098,63.3231,63.4098,11095.0
2019-12-05 11:50:00,65.88,65.95,65.86,65.88,12256.0,63.429,63.4964,63.4098,63.429,12256.0
2019-12-05 11:55:00,65.84,65.84,65.73,65.75,15906.0,63.3905,63.3905,63.2846,63.3039,15906.0
2019-12-05 12:00:00,65.81,65.93,65.79,65.83,13502.0,63.3616,63.4772,63.3424,63.3809,13502.0
2019-12-05 12:05:00,65.82,65.82,65.71,65.72,12101.0,63.3713,63.3713,63.2654,63.275,12101.0
2019-12-05 12:10:00,65.74,65.77,65.61,65.67,15169.0,63.2942,63.3231,63.1691,63.2269,15169.0
2019-12-05 12:15:00,65.68,65.68,65.62,65.62,3147.0,63.2365,63.2365,63.1787,63.1787,3147.0
2019-12-05 12:20:00,65.6,65.6,65.49,65.58,22969.0,63.1595,63.1595,63.0536,63.1402,22969.0
2019-12-05 12:25:00,65.58,65.63,65.53,65.62,10540.0,63.1402,63.1883,63.0921,63.1787,10540.0
2019-12-05 12:30:00,65.6,65.6,65.4,65.48,11262.0,63.1595,63.1595,62.9669,63.0439,11262.0
2019-12-05 12:35:00,65.51,65.55,65.42,65.55,6266.0,63.0728,63.1113,62.9862,63.1113,6266.0
2019-12-05 12:40:00,65.54,65.6,65.51,65.52,9345.0,63.1017,63.1595,63.0728,63.0824,9345.0
2019-12-05 12:45:00,65.51,65.52,65.4,65.4,6339.0,63.0728,63.0824,62.9669,62.9669,6339.0
2019-12-05 12:50:00,65.42,65.47,65.38,65.41,5797.0,62.9862,63.0343,62.9476,62.9765,5797.0
2019-12-05 12:55:00,65.4,65.45,65.38,65.43,11935.0,62.9669,63.015,62.9476,62.9958,11935.0
2019-12-05 13:00:00,65.42,65.47,65.38,65.4,6629.0,62.9862,63.0343,62.9476,62.9669,6629.0
2019-12-05 13:05:00,65.4,65.43,65.36,65.41,7989.0,62.9669,62.9958,62.9284,62.9765,7989.0
2019-12-05 13:10:00,65.43,65.51,65.43,65.49,8008.0,62.9958,63.0728,62.9958,63.0536,8008.0
2019-12-05 13:15:00,65.5,65.53,65.48,65.51,7063.0,63.0632,63.0921,63.0439,63.0728,7063.0
2019-12-05 13:20:00,65.52,65.52,65.45,65.45,7060.0,63.0824,63.0824,63.015,63.015,7060.0
2019-12-05 13:25:00,65.45,65.47,65.42,65.46,3982.0,63.015,63.0343,62.9862,63.0247,3982.0
2019-12-05 13:30:00,65.46,65.57,65.41,65.41,11711.0,63.0247,63.1306,62.9765,62.9765,11711.0
2019-12-05 13:35:00,65.5,65.56,65.5,65.53,17300.0,63.0632,63.1209,63.0632,63.0921,17300.0
2019-12-05 13:40:00,65.54,65.62,65.47,65.61,15852.0,63.1017,63.1787,63.0343,63.1691,15852.0
2019-12-05 13:45:00,65.63,65.73,65.56,65.57,26874.0,63.1883,63.2846,63.1209,63.1306,26874.0
2019-12-05 13:50:00,65.56,65.56,65.46,65.53,9463.0,63.1209,63.1209,63.0247,63.0921,9463.0
2019-12-05 13:55:00,65.53,65.53,65.4,65.41,8809.0,63.0921,63.0921,62.9669,62.9765,8809.0
2019-12-05 14:00:00,65.41,65.42,65.3,65.33,26865.0,62.9765,62.9862,62.8706,62.8995,26865.0
2019-12-05 14:05:00,65.34,65.43,65.33,65.43,6283.0,62.9091,62.9958,62.8995,62.9958,6283.0
2019-12-05 14:10:00,65.42,65.48,65.4,65.46,16874.0,62.9862,63.0439,62.9669,63.0247,16874.0
2019-12-05 14:15:00,65.45,65.48,65.39,65.42,10622.0,63.015,63.0439,62.9573,62.9862,10622.0
2019-12-05 14:20:00,65.42,65.51,65.41,65.51,9534.0,62.9862,63.0728,62.9765,63.0728,9534.0
2019-12-05 14:25:00,65.54,65.59,65.5,65.58,19236.0,63.1017,63.1498,63.0632,63.1402,19236.0
2019-12-05 14:30:00,65.57,65.57,65.52,65.53,4986.0,63.1306,63.1306,63.0824,63.0921,4986.0
2019-12-05 14:35:00,65.57,65.66,65.56,65.65,7048.0,63.1306,63.2172,63.1209,63.2076,7048.0
2019-12-05 14:40:00,65.69,65.7,65.63,65.66,12843.0,63.2461,63.2557,63.1883,63.2172,12843.0
2019-12-05 14:45:00,65.63,65.63,65.57,65.6,15675.0,63.1883,63.1883,63.1306,63.1595,15675.0
2019-12-05 14:50:00,65.58,65.58,65.55,65.57,7021.0,63.1402,63.1402,63.1113,63.1306,7021.0
2019-12-05 14:55:00,65.55,65.57,65.1,65.34,66420.0,63.1113,63.1306,62.6781,62.9091,66420.0
2019-12-05 15:00:00,65.35,65.47,65.32,65.45,32162.0,62.9188,63.0343,62.8899,63.015,32162.0
2019-12-05 15:05:00,65.44,65.55,65.43,65.51,5252.0,63.0054,63.1113,62.9958,63.0728,5252.0
2019-12-05 15:10:00,65.55,65.69,65.55,65.68,11823.0,63.1113,63.2461,63.1113,63.2365,11823.0
2019-12-05 15:15:00,65.7,65.7,65.61,65.66,5395.0,63.2557,63.2557,63.1691,63.2172,5395.0
2019-12-05 15:20:00,65.69,65.74,65.64,65.69,15762.0,63.2461,63.2942,63.198,63.2461,15762.0
2019-12-05 15:25:00,65.69,65.8,65.68,65.8,12695.0,63.2461,63.352,63.2365,63.352,12695.0
2019-12-05 15:30:00,65.78,65.79,65.69,65.7,24916.0,63.3328,63.3424,63.2461,63.2557,24916.0
2019-12-05 15:35:00,65.7,65.73,65.66,65.71,6866.0,63.2557,63.2846,63.2172,63.2654,6866.0
2019-12-05 15:40:00,65.74,65.76,65.69,65.71,6571.0,63.2942,63.3135,63.2461,63.2654,6571.0
2019-12-05 15:45:00,65.75,65.79,65.69,65.69,12592.0,63.3039,63.3424,63.2461,63.2461,12592.0
2019-12-05 15:50:00,65.68,65.71,65.58,65.62,28477.0,63.2365,63.2654,63.1402,63.1787,28477.0
2019-12-05 15:55:00,65.61,65.74,65.53,65.7,26491.0,63.1691,63.2942,63.0921,63.2557,26491.0
2019-12-06 09:30:00,67.66,68.0,67.56,67.92,206828.0,65.1428,65.4702,65.0465,65.3931,206828.0
2019-12-06 09:35:00,68.0,68.18,67.68,67.87,112917.0,65.4702,65.6435,65.1621,65.345,112917.0
2019-12-06 09:40:00,67.87,68.13,67.87,68.12,53226.0,65.345,65.5953,65.345,65.5857,53226.0
2019-12-06 09:45:00,68.14,68.28,68.12,68.14,61784.0,65.605,65.7398,65.5857,65.605,61784.0
2019-12-06 09:50:00,68.14,68.15,67.87,67.93,58580.0,65.605,65.6146,65.345,65.4028,58580.0
2019-12-06 09:55:00,67.92,68.19,67.9,68.19,27669.0,65.3931,65.6531,65.3739,65.6531,27669.0
2019-12-06 10:00:00,68.2,68.6,68.11,68.49,104024.0,65.6627,66.0478,65.5761,65.9419,104024.0
2019-12-06 10:05:00,68.47,68.63,68.46,68.61,42899.0,65.9227,66.0767,65.9131,66.0575,42899.0
2019-12-06 10:10:00,68.6,68.66,68.44,68.54,30763.0,66.0478,66.1056,65.8938,65.9901,30763.0
2019-12-06 10:15:00,68.51,68.56,68.28,68.51,86552.0,65.9612,66.0093,65.7398,65.9612,86552.0
2019-12-06 10:20:00,68.48,68.57,68.36,68.36,65710.0,65.9323,66.019,65.8168,65.8168,65710.0
2019-12-06 10:25:00,68.36,68.38,68.29,68.29,47388.0,65.8168,65.836,65.7494,65.7494,47388.0
2019-12-06 10:30:00,68.32,68.56,68.32,68.34,44086.0,65.7783,66.0093,65.7783,65.7975,44086.0
2019-12-06 10:35:00,68.32,68.32,68.04,68.18,38992.0,65.7783,65.7783,65.5087,65.6435,38992.0
2019-12-06 10:40:00,68.22,68.36,68.17,68.35,18727.0,65.682,65.8168,65.6338,65.8071,18727.0
2019-12-06 10:45:00,68.37,68.44,68.34,68.42,22444.0,65.8264,65.8938,65.7975,65.8745,22444.0
2019-12-06 10:50:00,68.44,68.48,68.31,68.43,12823.0,65.8938,65.9323,65.7686,65.8842,12823.0
2019-12-06 10:55:00,68.44,68.55,68.42,68.43,16929.0,65.8938,65.9997,65.8745,65.8842,16929.0
2019-12-06 11:00:00,68.51,68.56,68.4,68.51,15762.0,65.9612,66.0093,65.8553,65.9612,15762.0
2019-12-06 11:05:00,68.5,68.54,68.32,68.32,21186.0,65.9516,65.9901,65.7783,65.7783,21186.0
2019-12-06 11:10:00,68.31,68.46,68.3,68.38,16364.0,65.7686,65.9131,65.759,65.836,16364.0
2019-12-06 11:15:00,68.38,68.4,68.26,68.3,10006.0,65.836,65.8553,65.7205,65.759,10006.0
2019-12-06 11:20:00,68.28,68.41,68.2,68.4,20542.0,65.7398,65.8649,65.6627,65.8553,20542.0
2019-12-06 11:25:00,68.41,68.5,68.41,68.44,15089.0,65.8649,65.9516,65.8649,65.8938,15089.0
2019-12-06 11:30:00,68.41,68.47,68.37,68.47,26111.0,65.8649,65.9227,65.8264,65.9227,26111.0
2019-12-06 11:35:00,68.43,68.52,68.42,68.49,8379.0,65.8842,65.9708,65.8745,65.9419,8379.0
2019-12-06 11:40:00,68.5,68.54,68.37,68.43,14916.0,65.9516,65.9901,65.8264,65.8842,14916.0
2019-12-06 11:45:00,68.43,68.43,68.3,68.32,7772.0,65.8842,65.8842,65.759,65.7783,7772.0
2019-12-06 11:50:00,68.28,68.37,68.27,68.36,4329.0,65.7398,65.8264,65.7301,65.8168,4329.0
2019-12-06 11:55:00,68.32,68.34,68.27,68.32,2506.0,65.7783,65.7975,65.7301,65.7783,2506.0
2019-12-06 12:00:00,68.31,68.31,68.2,68.22,14548.0,65.7686,65.7686,65.6627,65.682,14548.0
2019-12-06 12:05:00,68.2,68.25,68.15,68.23,15958.0,65.6627,65.7109,65.6146,65.6916,15958.0
2019-12-06 12:10:00,68.24,68.24,68.19,68.2,6251.0,65.7012,65.7012,65.6531,65.6627,6251.0
2019-12-06 12:15:00,68.21,68.33,68.2,68.3,26186.0,65.6724,65.7879,65.6627,65.759,26186.0
2019-12-06 12:20:00,68.29,68.32,68.27,68.27,8637.0,65.7494,65.7783,65.7301,65.7301,8637.0
2019-12-06 12:25:00,68.24,68.28,68.18,68.27,9225.0,65.7012,65.7398,65.6435,65.7301,9225.0
2019-12-06 12:30:00,68.26,68.28,68.17,68.22,6100.0,65.7205,65.7398,65.6338,65.682,6100.0
2019-12-06 12:35:00,68.21,68.25,68.18,68.25,7300.0,65.6724,65.7109,65.6435,65.7109,7300.0
2019-12-06 12:40:00,68.25,68.27,68.22,68.27,8021.0,65.7109,65.7301,65.682,65.7301,8021.0
2019-12-06 12:45:00,68.27,68.27,68.17,68.22,19054.0,65.7301,65.7301,65.6338,65.682,19054.0
2019-12-06 12:50:00,68.22,68.24,68.11,68.22,26178.0,65.682,65.7012,65.5761,65.682,26178.0
2019-12-06 12:55:00,68.22,68.23,68.17,68.19,11761.0,65.682,65.6916,65.6338,65.6531,11761.0
2019-12-06 13:00:00,68.18,68.24,68.15,68.23,35744.0,65.6435,65.7012,65.6146,65.6916,35744.0
2019-12-06 13:05:00,68.23,68.24,68.07,68.11,12422.0,65.6916,65.7012,65.5376,65.5761,12422.0
2019-12-06 13:10:00,68.12,68.12,68.06,68.1,11523.0,65.5857,65.5857,65.5279,65.5664,11523.0
2019-12-06 13:15:00,68.12,68.22,68.12,68.19,6742.0,65.5857,65.682,65.5857,65.6531,6742.0
2019-12-06 13:20:00,68.18,68.19,68.0,68.0,31646.0,65.6435,65.6531,65.4702,65.4702,31646.0
2019-12-06 13:25:00,68.0,68.09,67.98,68.08,31754.0,65.4702,65.5568,65.4509,65.5472,31754.0
2019-12-06 13:30:00,68.07,68.07,67.99,68.01,18713.0,65.5376,65.5376,65.4605,65.4798,18713.0
2019-12-06 13:35:00,68.03,68.06,67.99,68.06,6570.0,65.4991,65.5279,65.4605,65.5279,6570.0
2019-12-06 13:40:00,68.05,68.05,67.94,67.96,17872.0,65.5183,65.5183,65.4124,65.4317,17872.0
2019-12-06 13:45:00,67.99,67.99,67.9,67.9,14882.0,65.4605,65.4605,65.3739,65.3739,14882.0
2019-12-06 13:50:00,67.91,67.98,67.87,67.98,11401.0,65.3835,65.4509,65.345,65.4509,11401.0
2019-12-06 13:55:00,67.98,67.98,67.9,67.9,14734.0,65.4509,65.4509,65.3739,65.3739,14734.0
2019-12-06 14:00:00,67.88,67.96,67.86,67.96,7774.0,65.3546,65.4317,65.3354,65.4317,7774.0
2019-12-06 14:05:00,67.98,67.98,67.9,67.9,20813.0,65.4509,65.4509,65.3739,65.3739,20813.0
2019-12-06 14:10:00,67.91,67.91,67.86,67.88,4442.0,65.3835,65.3835,65.3354,65.3546,4442.0
2019-12-06 14:15:00,67.89,67.9,67.82,67.9,11906.0,65.3643,65.3739,65.2969,65.3739,11906.0
2019-12-06 14:20:00,67.9,68.01,67.9,68.0,10148.0,65.3739,65.4798,65.3739,65.4702,10148.0
2019-12-06 14:25:00,68.02,68.05,67.98,68.04,13676.0,65.4894,65.5183,65.4509,65.5087,13676.0
2019-12-06 14:30:00,68.05,68.06,67.9,67.94,12674.0,65.5183,65.5279,65.3739,65.4124,12674.0
2019-12-06 14:35:00,67.97,68.04,67.95,68.03,5199.0,65.4413,65.5087,65.422,65.4991,5199.0
2019-12-06 14:40:00,68.07,68.18,68.07,68.18,10238.0,65.5376,65.6435,65.5376,65.6435,10238.0
2019-12-06 14:45:00,68.16,68.17,68.08,68.1,10123.0,65.6242,65.6338,65.5472,65.5664,10123.0
2019-12-06 14:50:00,68.11,68.13,68.05,68.12,20505.0,65.5761,65.5953,65.5183,65.5857,20505.0
2019-12-06 14:55:00,68.06,68.14,68.03,68.1,6570.0,65.5279,65.605,65.4991,65.5664,6570.0
2019-12-06 15:00:00,68.12,68.14,68.08,68.14,9094.0,65.5857,65.605,65.5472,65.605,9094.0
2019-12-06 15:05:00,68.14,68.14,68.08,68.11,4936.0,65.605,65.605,65.5472,65.5761,4936.0
2019-12-06 15:10:00,68.11,68.12,68.05,68.11,12011.0,65.5761,65.5857,65.5183,65.5761,12011.0
2019-12-06 15:15:00,68.12,68.13,68.06,68.08,3350.0,65.5857,65.5953,65.5279,65.5472,3350.0
2019-12-06 15:20:00,68.04,68.16,68.02,68.16,13435.0,65.5087,65.6242,65.4894,65.6242,13435.0
2019-12-06 15:25:00,68.17,68.23,68.15,68.19,17744.0,65.6338,65.6916,65.6146,65.6531,17744.0
2019-12-06 15:30:00,68.19,68.24,68.15,68.21,18174.0,65.6531,65.7012,65.6146,65.6724,18174.0
2019-12-06 15:35:00,68.2,68.22,68.17,68.19,9911.0,65.6627,65.682,65.6338,65.6531,9911.0
2019-12-06 15:40:00,68.18,68.23,68.1,68.11,29043.0,65.6435,65.6916,65.5664,65.5761,29043.0
2019-12-06 15:45:00,68.1,68.21,68.01,68.02,32406.0,65.5664,65.6724,65.4798,65.4894,32406.0
2019-12-06 15:50:00,67.99,68.04,67.83,67.87,75779.0,65.4605,65.5087,65.3065,65.345,75779.0
2019-12-06 15:55:00,67.9,67.97,67.82,67.97,65225.0,65.3739,65.4413,65.2969,65.4413,65225.0
2019-12-09 09:30:00,67.87,68.07,67.87,67.92,47333.0,65.345,65.5376,65.345,65.3931,47333.0
2019-12-09 09:35:00,67.92,68.19,67.88,68.12,52391.0,65.3931,65.6531,65.3546,65.5857,52391.0
2019-12-09 09:40:00,68.12,68.24,68.08,68.09,53234.0,65.5857,65.7012,65.5472,65.5568,53234.0
2019-12-09 09:45:00,68.04,68.21,68.04,68.16,37620.0,65.5087,65.6724,65.5087,65.6242,37620.0
2019-12-09 09:50:00,68.13,68.23,68.05,68.22,53768.0,65.5953,65.6916,65.5183,65.682,53768.0
2019-12-09 09:55:00,68.19,68.22,68.0,68.0,50190.0,65.6531,65.682,65.4702,65.4702,50190.0
2019-12-09 10:00:00,68.0,68.12,68.0,68.06,24621.0,65.4702,65.5857,65.4702,65.5279,24621.0
2019-12-09 10:05:00,68.09,68.12,68.06,68.11,11452.0,65.5568,65.5857,65.5279,65.5761,11452.0
2019-12-09 10:10:00,68.12,68.13,68.05,68.12,17387.0,65.5857,65.5953,65.5183,65.5857,17387.0
2019-12-09 10:15:00,68.13,68.28,68.08,68.23,22588.0,65.5953,65.7398,65.5472,65.6916,22588.0
2019-12-09 10:20:00,68.23,68.35,68.21,68.35,47954.0,65.6916,65.8071,65.6724,65.8071,47954.0
2019-12-09 10:25:00,68.33,68.36,68.2,68.23,41240.0,65.7879,65.8168,65.6627,65.6916,41240.0
2019-12-09 10:30:00,68.23,68.25,68.16,68.16,39470.0,65.6916,65.7109,65.6242,65.6242,39470.0
2019-12-09 10:35:00,68.19,68.29,68.16,68.19,27390.0,65.6531,65.7494,65.6242,65.6531,27390.0
2019-12-09 10:40:00,68.21,68.21,68.0,68.17,19112.0,65.6724,65.6724,65.4702,65.6338,19112.0
2019-12-09 10:45:00,68.16,68.29,68.15,68.29,21545.0,65.6242,65.7494,65.6146,65.7494,21545.0
2019-12-09 10:50:00,68.29,68.37,68.26,68.26,24879.0,65.7494,65.8264,65.7205,65.7205,24879.0
2019-12-09 10:55:00,68.27,68.28,68.18,68.25,21505.0,65.7301,65.7398,65.6435,65.7109,21505.0
2019-12-09 11:00:00,68.22,68.24,68.08,68.1,15661.0,65.682,65.7012,65.5472,65.5664,15661.0
2019-12-09 11:05:00,68.13,68.13,67.97,68.01,30789.0,65.5953,65.5953,65.4413,65.4798,30789.0
2019-12-09 11:10:00,68.01,68.13,68.01,68.04,21775.0,65.4798,65.5953,65.4798,65.5087,21775.0
2019-12-09 11:15:00,68.02,68.13,68.02,68.09,11444.0,65.4894,65.5953,65.4894,65.5568,11444.0
2019-12-09 11:20:00,68.04,68.07,67.9,67.96,24888.0,65.5087,65.5376,65.3739,65.4317,24888.0
2019-12-09 11:25:00,67.93,67.94,67.86,67.91,32779.0,65.4028,65.4124,65.3354,65.3835,32779.0
2019-12-09 11:30:00,67.91,67.97,67.88,67.97,8955.0,65.3835,65.4413,65.3546,65.4413,8955.0
2019-12-09 11:35:00,67.96,68.0,67.87,67.94,9800.0,65.4317,65.4702,65.345,65.4124,9800.0
2019-12-09 11:40:00,67.96,67.96,67.87,67.89,15345.0,65.4317,65.4317,65.345,65.3643,15345.0
2019-12-09 11:45:00,67.89,67.99,67.87,67.98,10954.0,65.3643,65.4605,65.345,65.4509,10954.0
2019-12-09 11:50:00,68.0,68.0,67.92,67.93,11035.0,65.4702,65.4702,65.3931,65.4028,11035.0
2019-12-09 11:55:00,67.92,67.92,67.82,67.83,18597.0,65.3931,65.3931,65.2969,65.3065,18597.0
2019-12-09 12:00:00,67.86,67.91,67.85,67.88,15589.0,65.3354,65.3835,65.3258,65.3546,15589.0
2019-12-09 12:05:00,67.88,67.9,67.85,67.9,4060.0,65.3546,65.3739,65.3258,65.3739,4060.0
2019-12-09 12:10:00,67.94,68.05,67.93,68.05,10377.0,65.4124,65.5183,65.4028,65.5183,10377.0
2019-12-09 12:15:00,68.05,68.13,68.05,68.1,28090.0,65.5183,65.5953,65.5183,65.5664,28090.0
2019-12-09 12:20:00,68.1,68.1,67.93,67.97,10824.0,65.5664,65.5664,65.4028,65.4413,10824.0
2019-12-09 12:25:00,67.96,68.0,67.92,67.94,12786.0,65.4317,65.4702,65.3931,65.4124,12786.0
2019-12-09 12:30:00,67.94,67.94,67.81,67.83,19922.0,65.4124,65.4124,65.2872,65.3065,19922.0
2019-12-09 12:35:00,67.83,67.94,67.82,67.94,12379.0,65.3065,65.4124,65.2969,65.4124,12379.0
2019-12-09 12:40:00,67.94,68.03,67.94,68.02,11379.0,65.4124,65.4991,65.4124,65.4894,11379.0
2019-12-09 12:45:00,68.02,68.02,67.85,67.85,17593.0,65.4894,65.4894,65.3258,65.3258,17593.0
2019-12-09 12:50:00,67.84,67.85,67.76,67.78,27404.0,65.3161,65.3258,65.2391,65.2584,27404.0
2019-12-09 12:55:00,67.79,67.88,67.79,67.88,6986.0,65.268,65.3546,65.268,65.3546,6986.0
2019-12-09 13:00:00,67.89,67.89,67.78,67.85,11753.0,65.3643,65.3643,65.2584,65.3258,11753.0
2019-12-09 13:05:00,67.85,67.92,67.83,67.92,9473.0,65.3258,65.3931,65.3065,65.3931,9473.0
2019-12-09 13:10:00,67.91,67.92,67.81,67.84,4774.0,65.3835,65.3931,65.2872,65.3161,4774.0
2019-12-09 13:15:00,67.83,67.83,67.76,67.76,2642.0,65.3065,65.3065,65.2391,65.2391,2642.0
2019-12-09 13:20:00,67.79,67.83,67.73,67.8,24136.0,65.268,65.3065,65.2102,65.2776,24136.0
2019-12-09 13:25:00,67.8,67.83,67.7,67.76,9249.0,65.2776,65.3065,65.1813,65.2391,9249.0
2019-12-09 13:30:00,67.77,67.81,67.72,67.81,12607.0,65.2487,65.2872,65.2006,65.2872,12607.0
2019-12-09 13:35:00,67.82,67.87,67.81,67.85,7158.0,65.2969,65.345,65.2872,65.3258,7158.0
2019-12-09 13:40:00,67.83,67.87,67.78,67.87,21785.0,65.3065,65.345,65.2584,65.345,21785.0
2019-12-09 13:45:00,67.86,67.9,67.84,67.9,11336.0,65.3354,65.3739,65.3161,65.3739,11336.0
2019-12-09 13:50:00,67.92,67.93,67.89,67.91,29121.0,65.3931,65.4028,65.3643,65.3835,29121.0
2019-12-09 13:55:00,67.92,67.92,67.83,67.89,19560.0,65.3931,65.3931,65.3065,65.3643,19560.0
2019-12-09 14:00:00,67.89,67.89,67.68,67.74,23536.0,65.3643,65.3643,65.1621,65.2198,23536.0
2019-12-09 14:05:00,67.73,67.73,67.55,67.61,25723.0,65.2102,65.2102,65.0369,65.0947,25723.0
2019-12-09 14:10:00,67.61,67.61,67.51,67.54,10652.0,65.0947,65.0947,64.9984,65.0273,10652.0
2019-12-09 14:15:00,67.58,67.63,67.53,67.55,5288.0,65.0658,65.1139,65.0177,65.0369,5288.0
2019-12-09 14:20:00,67.61,67.67,67.59,67.6,7566.0,65.0947,65.1524,65.0754,65.0851,7566.0
2019-12-09 14:25:00,67.6,67.65,67.6,67.63,4873.0,65.0851,65.1332,65.0851,65.1139,4873.0
2019-12-09 14:30:00,67.67,67.77,67.66,67.75,20659.0,65.1524,65.2487,65.1428,65.2295,20659.0
2019-12-09 14:35:00,67.76,67.79,67.72,67.79,7025.0,65.2391,65.268,65.2006,65.268,7025.0
2019-12-09 14:40:00,67.8,67.81,67.73,67.78,8805.0,65.2776,65.2872,65.2102,65.2584,8805.0
2019-12-09 14:45:00,67.81,67.84,67.78,67.78,9027.0,65.2872,65.3161,65.2584,65.2584,9027.0
2019-12-09 14:50:00,67.77,67.83,67.77,67.79,4559.0,65.2487,65.3065,65.2487,65.268,4559.0
2019-12-09 14:55:00,67.8,67.82,67.75,67.79,6502.0,65.2776,65.2969,65.2295,65.268,6502.0
2019-12-09 15:00:00,67.76,67.79,67.75,67.77,600.0,65.2391,65.268,65.2295,65.2487,600.0
2019-12-09 15:05:00,67.76,67.76,67.73,67.75,2568.0,65.2391,65.2391,65.2102,65.2295,2568.0
2019-12-09 15:10:00,67.76,67.77,67.71,67.77,7760.0,65.2391,65.2487,65.191,65.2487,7760.0
2019-12-09 15:15:00,67.77,67.85,67.76,67.79,8749.0,65.2487,65.3258,65.2391,65.268,8749.0
2019-12-09 15:20:00,67.78,67.8,67.77,67.79,8634.0,65.2584,65.2776,65.2487,65.268,8634.0
2019-12-09 15:25:00,67.8,67.86,67.77,67.84,13414.0,65.2776,65.3354,65.2487,65.3161,13414.0
2019-12-09 15:30:00,67.83,67.85,67.71,67.73,22825.0,65.3065,65.3258,65.191,65.2102,22825.0
2019-12-09 15:35:00,67.71,67.73,67.62,67.68,16740.0,65.191,65.2102,65.1043,65.1621,16740.0
2019-12-09 15:40:00,67.66,67.72,67.64,67.7,30455.0,65.1428,65.2006,65.1236,65.1813,30455.0
2019-12-09 15:45:00,67.69,67.74,67.68,67.74,68819.0,65.1717,65.2198,65.1621,65.2198,68819.0
2019-12-09 15:50:00,67.74,67.76,67.66,67.72,39239.0,65.2198,65.2391,65.1428,65.2006,39239.0
2019-12-09 15:55:00,67.71,67.75,67.43,67.51,63673.0,65.191,65.2295,64.9214,64.9984,63673.0
2019-12-10 09:30:00,67.43,67.45,67.15,67.29,55570.0,64.9214,64.9406,64.6518,64.7866,55570.0
2019-12-10 09:35:00,67.22,67.3,66.86,67.07,97039.0,64.7192,64.7962,64.3726,64.5748,97039.0
2019-12-10 09:40:00,67.0,67.23,66.93,67.13,95859.0,64.5074,64.7288,64.44,64.6325,95859.0
2019-12-10 09:45:00,67.13,67.37,67.11,67.21,47796.0,64.6325,64.8636,64.6133,64.7096,47796.0
2019-12-10 09:50:00,67.21,67.39,67.2,67.38,31909.0,64.7096,64.8829,64.6999,64.8732,31909.0
2019-12-10 09:55:00,67.4,67.51,67.34,67.49,40532.0,64.8925,64.9984,64.8347,64.9791,40532.0
2019-12-10 10:00:00,67.46,67.57,67.36,67.43,23870.0,64.9503,65.0562,64.854,64.9214,23870.0
2019-12-10 10:05:00,67.45,67.7,67.45,67.67,33323.0,64.9406,65.1813,64.9406,65.1524,33323.0
2019-12-10 10:10:00,67.69,67.76,67.57,67.7,49066.0,65.1717,65.2391,65.0562,65.1813,49066.0
2019-12-10 10:15:00,67.7,67.87,67.7,67.81,25513.0,65.1813,65.345,65.1813,65.2872,25513.0
2019-12-10 10:20:00,67.83,68.02,67.82,67.94,38531.0,65.3065,65.4894,65.2969,65.4124,38531.0
2019-12-10 10:25:00,67.91,68.02,67.89,67.94,37649.0,65.3835,65.4894,65.3643,65.4124,37649.0
2019-12-10 10:30:00,67.94,67.94,67.75,67.82,21213.0,65.4124,65.4124,65.2295,65.2969,21213.0
2019-12-10 10:35:00,67.79,67.81,67.71,67.71,16833.0,65.268,65.2872,65.191,65.191,16833.0
2019-12-10 10:40:00,67.71,67.79,67.71,67.73,20197.0,65.191,65.268,65.191,65.2102,20197.0
2019-12-10 10:45:00,67.73,68.02,67.73,67.84,33275.0,65.2102,65.4894,65.2102,65.3161,33275.0
2019-12-10 10:50:00,67.82,67.92,67.74,67.79,18413.0,65.2969,65.3931,65.2198,65.268,18413.0
2019-12-10 10:55:00,67.82,67.99,67.81,67.95,21055.0,65.2969,65.4605,65.2872,65.422,21055.0
2019-12-10 11:00:00,67.97,68.13,67.58,67.78,47246.0,65.4413,65.5953,65.0658,65.2584,47246.0
2019-12-10 11:05:00,67.82,68.09,67.8,67.96,14486.0,65.2969,65.5568,65.2776,65.4317,14486.0
2019-12-10 11:10:00,67.98,68.02,67.84,67.86,6661.0,65.4509,65.4894,65.3161,65.3354,6661.0
2019-12-10 11:15:00,67.87,67.97,67.76,67.77,8241.0,65.345,65.4413,65.2391,65.2487,8241.0
2019-12-10 11:20:00,67.79,67.91,67.79,67.85,9220.0,65.268,65.3835,65.268,65.3258,9220.0
2019-12-10 11:25:00,67.82,68.0,67.82,68.0,9253.0,65.2969,65.4702,65.2969,65.4702,9253.0
2019-12-10 11:30:00,68.01,68.04,67.78,67.84,27124.0,65.4798,65.5087,65.2584,65.3161,27124.0
2019-12-10 11:35:00,67.85,67.88,67.77,67.8,7583.0,65.3258,65.3546,65.2487,65.2776,7583.0
2019-12-10 11:40:00,67.83,67.89,67.79,67.81,2307.0,65.3065,65.3643,65.268,65.2872,2307.0
2019-12-10 11:45:00,67.82,67.86,67.79,67.82,6335.0,65.2969,65.3354,65.268,65.2969,6335.0
2019-12-10 11:50:00,67.83,67.83,67.77,67.77,8341.0,65.3065,65.3065,65.2487,65.2487,8341.0
2019-12-10 11:55:00,67.77,67.77,67.68,67.7,8353.0,65.2487,65.2487,65.1621,65.1813,8353.0
2019-12-10 12:00:00,67.69,67.72,67.64,67.71,9340.0,65.1717,65.2006,65.1236,65.191,9340.0
2019-12-10 12:05:00,67.7,67.74,67.66,67.7,8813.0,65.1813,65.2198,65.1428,65.1813,8813.0
2019-12-10 12:10:00,67.7,67.77,67.69,67.77,10103.0,65.1813,65.2487,65.1717,65.2487,10103.0
2019-12-10 12:15:00,67.75,67.82,67.72,67.81,6593.0,65.2295,65.2969,65.2006,65.2872,6593.0
2019-12-10 12:20:00,67.76,67.76,67.67,67.71,7644.0,65.2391,65.2391,65.1524,65.191,7644.0
2019-12-10 12:25:00,67.72,67.75,67.65,67.72,21632.0,65.2006,65.2295,65.1332,65.2006,21632.0
2019-12-10 12:30:00,67.7,67.77,67.67,67.73,10978.0,65.1813,65.2487,65.1524,65.2102,10978.0
2019-12-10 12:35:00,67.72,67.75,67.68,67.68,1615.0,65.2006,65.2295,65.1621,65.1621,1615.0
2019-12-10 12:40:00,67.68,67.7,67.66,67.7,2504.0,65.1621,65.1813,65.1428,65.1813,2504.0
2019-12-10 12:45:00,67.68,67.68,67.55,67.55,10596.0,65.1621,65.1621,65.0369,65.0369,10596.0
2019-12-10 12:50:00,67.57,67.61,67.52,67.59,9261.0,65.0562,65.0947,65.008,65.0754,9261.0
2019-12-10 12:55:00,67.58,67.73,67.57,67.7,18062.0,65.0658,65.2102,65.0562,65.1813,18062.0
2019-12-10 13:00:00,67.66,67.71,67.57,67.57,27449.0,65.1428,65.191,65.0562,65.0562,27449.0
2019-12-10 13:05:00,67.57,67.63,67.56,67.63,8476.0,65.0562,65.1139,65.0465,65.1139,8476.0
2019-12-10 13:10:00,67.62,67.74,67.62,67.73,7356.0,65.1043,65.2198,65.1043,65.2102,7356.0
2019-12-10 13:15:00,67.72,67.78,67.7,67.78,6534.0,65.2006,65.2584,65.1813,65.2584,6534.0
2019-12-10 13:20:00,67.77,67.8,67.75,67.8,11000.0,65.2487,65.2776,65.2295,65.2776,11000.0
2019-12-10 13:25:00,67.78,67.78,67.7,67.72,22119.0,65.2584,65.2584,65.1813,65.2006,22119.0
2019-12-10 13:30:00,67.74,67.76,67.71,67.75,1309.0,65.2198,65.2391,65.191,65.2295,1309.0
2019-12-10 13:35:00,67.75,67.77,67.74,67.74,5570.0,65.2295,65.2487,65.2198,65.2198,5570.0
2019-12-10 13:40:00,67.75,67.75,67.65,67.65,3850.0,65.2295,65.2295,65.1332,65.1332,3850.0
2019-12-10 13:45:00,67.64,67.67,67.62,67.63,8127.0,65.1236,65.1524,65.1043,65.1139,8127.0
2019-12-10 13:50:00,67.65,67.65,67.57,67.6,5759.0,65.1332,65.1332,65.0562,65.0851,5759.0
2019-12-10 13:55:00,67.58,67.67,67.57,67.64,13114.0,65.0658,65.1524,65.0562,65.1236,13114.0
2019-12-10 14:00:00,67.66,67.68,67.62,67.67,6687.0,65.1428,65.1621,65.1043,65.1524,6687.0
2019-12-10 14:05:00,67.67,67.76,67.67,67.72,9535.0,65.1524,65.2391,65.1524,65.2006,9535.0
2019-12-10 14:10:00,67.73,67.77,67.72,67.72,13368.0,65.2102,65.2487,65.2006,65.2006,13368.0
2019-12-10 14:15:00,67.72,67.74,67.68,67.7,9845.0,65.2006,65.2198,65.1621,65.1813,9845.0
2019-12-10 14:20:00,67.68,67.7,67.64,67.65,2994.0,65.1621,65.1813,65.1236,65.1332,2994.0
2019-12-10 14:25:00,67.67,67.69,67.64,67.67,14443.0,65.1524,65.1717,65.1236,65.1524,14443.0
2019-12-10 14:30:00,67.69,67.73,67.68,67.71,5364.0,65.1717,65.2102,65.1621,65.191,5364.0
2019-12-10 14:35:00,67.69,67.7,67.61,67.61,6764.0,65.1717,65.1813,65.0947,65.0947,6764.0
2019-12-10 14:40:00,67.62,67.69,67.59,67.68,9267.0,65.1043,65.1717,65.0754,65.1621,9267.0
2019-12-10 14:45:00,67.67,67.72,67.66,67.7,3622.0,65.1524,65.2006,65.1428,65.1813,3622.0
2019-12-10 14:50:00,67.71,67.75,67.68,67.69,10610.0,65.191,65.2295,65.1621,65.1717,10610.0
2019-12-10 14:55:00,67.66,67.66,67.62,67.62,600.0,65.1428,65.1428,65.1043,65.1043,600.0
2019-12-10 15:00:00,67.67,67.68,67.57,67.58,4582.0,65.1524,65.1621,65.0562,65.0658,4582.0
2019-12-10 15:05:00,67.57,67.61,67.54,67.56,7614.0,65.0562,65.0947,65.0273,65.0465,7614.0
2019-12-10 15:10:00,67.55,67.67,67.55,67.65,13607.0,65.0369,65.1524,65.0369,65.1332,13607.0
2019-12-10 15:15:00,67.62,67.62,67.51,67.53,10568.0,65.1043,65.1043,64.9984,65.0177,10568.0
2019-12-10 15:20:00,67.54,67.55,67.43,67.47,21129.0,65.0273,65.0369,64.9214,64.9599,21129.0
2019-12-10 15:25:00,67.46,67.5,67.43,67.43,11855.0,64.9503,64.9888,64.9214,64.9214,11855.0
2019-12-10 15:30:00,67.45,67.5,67.11,67.11,78173.0,64.9406,64.9888,64.6133,64.6133,78173.0
2019-12-10 15:35:00,67.12,67.28,67.11,67.24,35716.0,64.6229,64.777,64.6133,64.7384,35716.0
2019-12-10 15:40:00,67.26,67.33,67.25,67.33,9349.0,64.7577,64.8251,64.7481,64.8251,9349.0
2019-12-10 15:45:00,67.3,67.44,67.28,67.43,24986.0,64.7962,64.931,64.777,64.9214,24986.0
2019-12-10 15:50:00,67.42,67.45,67.28,67.37,66301.0,64.9117,64.9406,64.777,64.8636,66301.0
2019-12-10 15:55:00,67.35,67.67,67.34,67.66,38330.0,64.8444,65.1524,64.8347,65.1428,38330.0
2019-12-11 09:30:00,68.0,68.01,67.64,67.92,77585.0,65.4702,65.4798,65.1236,65.3931,77585.0
2019-12-11 09:35:00,67.99,68.01,67.7,67.82,38703.0,65.4605,65.4798,65.1813,65.2969,38703.0
2019-12-11 09:40:00,67.85,68.04,67.74,68.03,33394.0,65.3258,65.5087,65.2198,65.4991,33394.0
2019-12-11 09:45:00,68.05,68.1,67.91,68.05,40276.0,65.5183,65.5664,65.3835,65.5183,40276.0
2019-12-11 09:50:00,68.06,68.07,67.9,67.91,20122.0,65.5279,65.5376,65.3739,65.3835,20122.0
2019-12-11 09:55:00,67.91,67.98,67.81,67.97,21647.0,65.3835,65.4509,65.2872,65.4413,21647.0
2019-12-11 10:00:00,67.97,68.25,67.94,68.12,73661.0,65.4413,65.7109,65.4124,65.5857,73661.0
2019-12-11 10:05:00,68.14,68.16,67.95,68.0,17410.0,65.605,65.6242,65.422,65.4702,17410.0
2019-12-11 10:10:00,68.02,68.05,67.95,67.98,21856.0,65.4894,65.5183,65.422,65.4509,21856.0
2019-12-11 10:15:00,67.97,68.04,67.88,67.89,10046.0,65.4413,65.5087,65.3546,65.3643,10046.0
2019-12-11 10:20:00,67.9,67.93,67.77,67.78,12904.0,65.3739,65.4028,65.2487,65.2584,12904.0
2019-12-11 10:25:00,67.77,67.86,67.71,67.77,29056.0,65.2487,65.3354,65.191,65.2487,29056.0
2019-12-11 10:30:00,67.76,67.76,67.6,67.7,32625.0,65.2391,65.2391,65.0851,65.1813,32625.0
2019-12-11 10:35:00,67.66,67.74,67.5,67.51,39559.0,65.1428,65.2198,64.9888,64.9984,39559.0
2019-12-11 10:40:00,67.55,67.64,67.39,67.4,44392.0,65.0369,65.1236,64.8829,64.8925,44392.0
2019-12-11 10:45:00,67.42,67.52,67.33,67.36,31769.0,64.9117,65.008,64.8251,64.854,31769.0
2019-12-11 10:50:00,67.37,67.44,67.23,67.27,27157.0,64.8636,64.931,64.7288,64.7673,27157.0
2019-12-11 10:55:00,67.26,67.3,67.11,67.14,41310.0,64.7577,64.7962,64.6133,64.6422,41310.0
2019-12-11 11:00:00,67.13,67.13,66.86,67.11,67961.0,64.6325,64.6325,64.3726,64.6133,67961.0
2019-12-11 11:05:00,67.1,67.28,67.1,67.27,53455.0,64.6037,64.777,64.6037,64.7673,53455.0
2019-12-11 11:10:00,67.27,67.35,67.2,67.29,14849.0,64.7673,64.8444,64.6999,64.7866,14849.0
2019-12-11 11:15:00,67.29,67.33,67.23,67.24,15908.0,64.7866,64.8251,64.7288,64.7384,15908.0
2019-12-11 11:20:00,67.27,67.27,67.14,67.15,15902.0,64.7673,64.7673,64.6422,64.6518,15902.0
2019-12-11 11:25:00,67.21,67.32,67.18,67.21,27966.0,64.7096,64.8155,64.6807,64.7096,27966.0
2019-12-11 11:30:00,67.25,67.35,67.25,67.27,8731.0,64.7481,64.8444,64.7481,64.7673,8731.0
2019-12-11 11:35:00,67.26,67.35,67.26,67.33,14700.0,64.7577,64.8444,64.7577,64.8251,14700.0
2019-12-11 11:40:00,67.34,67.44,67.33,67.44,17271.0,64.8347,64.931,64.8251,64.931,17271.0
2019-12-11 11:45:00,67.43,67.43,67.34,67.36,12283.0,64.9214,64.9214,64.8347,64.854,12283.0
2019-12-11 11:50:00,67.34,67.38,67.3,67.37,17694.0,64.8347,64.8732,64.7962,64.8636,17694.0
2019-12-11 11:55:00,67.36,67.42,67.18,67.21,20817.0,64.854,64.9117,64.6807,64.7096,20817.0
2019-12-11 12:00:00,67.21,67.35,67.21,67.34,10774.0,64.7096,64.8444,64.7096,64.8347,10774.0
2019-12-11 12:05:00,67.33,67.33,67.27,67.31,3100.0,64.8251,64.8251,64.7673,64.8058,3100.0
2019-12-11 12:10:00,67.35,67.35,67.18,67.18,24293.0,64.8444,64.8444,64.6807,64.6807,24293.0
2019-12-11 12:15:00,67.16,67.29,67.16,67.25,11568.0,64.6614,64.7866,64.6614,64.7481,11568.0
2019-12-11 12:20:00,67.24,67.29,67.21,67.27,6680.0,64.7384,64.7866,64.7096,64.7673,6680.0
2019-12-11 12:25:00,67.25,67.31,67.25,67.29,5346.0,64.7481,64.8058,64.7481,64.7866,5346.0
2019-12-11 12:30:00,67.31,67.35,67.29,67.33,6663.0,64.8058,64.8444,64.7866,64.8251,6663.0
2019-12-11 12:35:00,67.31,67.31,67.2,67.22,4280.0,64.8058,64.8058,64.6999,64.7192,4280.0
2019-12-11 12:40:00,67.25,67.27,67.24,67.25,3447.0,64.7481,64.7673,64.7384,64.7481,3447.0
2019-12-11 12:45:00,67.27,67.32,67.26,67.29,4208.0,64.7673,64.8155,64.7577,64.7866,4208.0
2019-12-11 12:50:00,67.27,67.3,67.23,67.25,9211.0,64.7673,64.7962,64.7288,64.7481,9211.0
2019-12-11 12:55:00,67.23,67.28,67.21,67.27,2700.0,64.7288,64.777,64.7096,64.7673,2700.0
2019-12-11 13:00:00,67.25,67.31,67.24,67.26,6594.0,64.7481,64.8058,64.7384,64.7577,6594.0
2019-12-11 13:05:00,67.24,67.28,67.22,67.22,2762.0,64.7384,64.777,64.7192,64.7192,2762.0
2019-12-11 13:10:00,67.22,67.27,67.21,67.27,16356.0,64.7192,64.7673,64.7096,64.7673,16356.0
2019-12-11 13:15:00,67.28,67.32,67.28,67.28,9150.0,64.777,64.8155,64.777,64.777,9150.0
2019-12-11 13:20:00,67.29,67.35,67.29,67.34,5490.0,64.7866,64.8444,64.7866,64.8347,5490.0
2019-12-11 13:25:00,67.34,67.39,67.34,67.36,16195.0,64.8347,64.8829,64.8347,64.854,16195.0
2019-12-11 13:30:00,67.37,67.38,67.3,67.31,5035.0,64.8636,64.8732,64.7962,64.8058,5035.0
2019-12-11 13:35:00,67.34,67.36,67.31,67.33,5532.0,64.8347,64.854,64.8058,64.8251,5532.0
2019-12-11 13:40:00,67.3,67.36,67.3,67.34,4680.0,64.7962,64.854,64.7962,64.8347,4680.0
2019-12-11 13:45:00,67.32,67.36,67.32,67.34,1500.0,64.8155,64.854,64.8155,64.8347,1500.0
2019-12-11 13:50:00,67.38,67.41,67.33,67.37,10160.0,64.8732,64.9021,64.8251,64.8636,10160.0
2019-12-11 13:55:00,67.39,67.5,67.37,67.38,13369.0,64.8829,64.9888,64.8636,64.8732,13369.0
2019-12-11 14:00:00,67.41,67.57,67.41,67.54,17602.0,64.9021,65.0562,64.9021,65.0273,17602.0
2019-12-11 14:05:00,67.58,67.63,67.54,67.57,29052.0,65.0658,65.1139,65.0273,65.0562,29052.0
2019-12-11 14:10:00,67.57,67.57,67.48,67.48,18492.0,65.0562,65.0562,64.9695,64.9695,18492.0
2019-12-11 14:15:00,67.49,67.62,67.47,67.6,14450.0,64.9791,65.1043,64.9599,65.0851,14450.0
2019-12-11 14:20:00,67.6,67.8,67.59,67.74,18663.0,65.0851,65.2776,65.0754,65.2198,18663.0
2019-12-11 14:25:00,67.77,67.78,67.71,67.74,21508.0,65.2487,65.2584,65.191,65.2198,21508.0
2019-12-11 14:30:00,67.73,67.73,67.63,67.67,15739.0,65.2102,65.2102,65.1139,65.1524,15739.0
2019-12-11 14:35:00,67.67,67.85,67.64,67.75,26266.0,65.1524,65.3258,65.1236,65.2295,26266.0
2019-12-11 14:40:00,67.75,67.82,67.68,67.74,18374.0,65.2295,65.2969,65.1621,65.2198,18374.0
2019-12-11 14:45:00,67.74,67.79,67.7,67.75,15620.0,65.2198,65.268,65.1813,65.2295,15620.0
2019-12-11 14:50:00,67.73,67.85,67.69,67.82,17357.0,65.2102,65.3258,65.1717,65.2969,17357.0
2019-12-11 14:55:00,67.84,67.9,67.81,67.88,16123.0,65.3161,65.3739,65.2872,65.3546,16123.0
2019-12-11 15:00:00,67.9,67.93,67.77,67.78,19524.0,65.3739,65.4028,65.2487,65.2584,19524.0
2019-12-11 15:05:00,67.8,67.91,67.8,67.9,8116.0,65.2776,65.3835,65.2776,65.3739,8116.0
2019-12-11 15:10:00,67.9,67.91,67.74,67.77,15426.0,65.3739,65.3835,65.2198,65.2487,15426.0
2019-12-11 15:15:00,67.78,67.78,67.7,67.75,12951.0,65.2584,65.2584,65.1813,65.2295,12951.0
2019-12-11 15:20:00,67.75,67.77,67.71,67.76,9448.0,65.2295,65.2487,65.191,65.2391,9448.0
2019-12-11 15:25:00,67.74,67.85,67.74,67.79,15292.0,65.2198,65.3258,65.2198,65.268,15292.0
2019-12-11 15:30:00,67.82,67.84,67.74,67.8,15267.0,65.2969,65.3161,65.2198,65.2776,15267.0
2019-12-11 15:35:00,67.78,67.8,67.64,67.64,14242.0,65.2584,65.2776,65.1236,65.1236,14242.0
2019-12-11 15:40:00,67.62,67.66,67.59,67.6,11746.0,65.1043,65.1428,65.0754,65.0851,11746.0
2019-12-11 15:45:00,67.6,67.61,67.43,67.44,20290.0,65.0851,65.0947,64.9214,64.931,20290.0
2019-12-11 15:50:00,67.44,67.65,67.44,67.65,54503.0,64.931,65.1332,64.931,65.1332,54503.0
2019-12-11 15:55:00,67.62,67.77,67.49,67.66,49948.0,65.1043,65.2487,64.9791,65.1428,49948.0
2019-12-12 09:30:00,67.82,67.84,67.23,67.4,103557.0,65.2969,65.3161,64.7288,64.8925,103557.0
2019-12-12 09:35:00,67.35,68.65,67.25,68.5,269038.0,64.8444,66.096,64.7481,65.9516,269038.0
2019-12-12 09:40:00,68.51,68.71,68.25,68.6,69231.0,65.9612,66.1538,65.7109,66.0478,69231.0
2019-12-12 09:45:00,68.7,68.73,68.44,68.71,32969.0,66.1441,66.173,65.8938,66.1538,32969.0
2019-12-12 09:50:00,68.73,69.3,68.73,69.25,150775.0,66.173,66.7218,66.173,66.6737,150775.0
2019-12-12 09:55:00,69.21,69.43,69.12,69.42,73594.0,66.6352,66.847,66.5485,66.8373,73594.0
2019-12-12 10:00:00,69.46,70.18,69.45,70.03,206611.0,66.8759,67.5691,66.8662,67.4246,206611.0
2019-12-12 10:05:00,70.06,70.25,69.96,70.09,86641.0,67.4535,67.6365,67.3573,67.4824,86641.0
2019-12-12 10:10:00,70.09,70.47,70.09,70.36,65124.0,67.4824,67.8483,67.4824,67.7424,65124.0
2019-12-12 10:15:00,70.31,70.4,70.2,70.35,45612.0,67.6942,67.7809,67.5883,67.7327,45612.0
2019-12-12 10:20:00,70.35,70.73,70.35,70.72,100611.0,67.7327,68.0986,67.7327,68.089,100611.0
2019-12-12 10:25:00,70.73,70.73,70.32,70.39,68935.0,68.0986,68.0986,67.7039,67.7713,68935.0
2019-12-12 10:30:00,70.35,70.42,70.2,70.25,50208.0,67.7327,67.8001,67.5883,67.6365,50208.0
2019-12-12 10:35:00,70.23,70.29,70.02,70.09,54387.0,67.6172,67.675,67.415,67.4824,54387.0
2019-12-12 10:40:00,70.09,70.12,69.59,69.59,77115.0,67.4824,67.5113,67.001,67.001,77115.0
2019-12-12 10:45:00,69.6,69.79,69.5,69.78,50757.0,67.0106,67.1936,66.9144,67.1839,50757.0
2019-12-12 10:50:00,69.8,70.01,69.79,70.01,44071.0,67.2032,67.4054,67.1936,67.4054,44071.0
2019-12-12 10:55:00,70.01,70.12,69.88,69.91,20013.0,67.4054,67.5113,67.2802,67.3091,20013.0
2019-12-12 11:00:00,69.92,69.92,69.57,69.6,36557.0,67.3187,67.3187,66.9818,67.0106,36557.0
2019-12-12 11:05:00,69.55,69.73,69.44,69.45,41227.0,66.9625,67.1358,66.8566,66.8662,41227.0
2019-12-12 11:10:00,69.46,69.57,69.26,69.35,33773.0,66.8759,66.9818,66.6833,66.7699,33773.0
2019-12-12 11:15:00,69.36,69.54,69.34,69.48,24284.0,66.7796,66.9529,66.7603,66.8951,24284.0
2019-12-12 11:20:00,69.47,69.51,69.2,69.26,48872.0,66.8855,66.924,66.6255,66.6833,48872.0
2019-12-12 11:25:00,69.31,69.34,69.13,69.17,16881.0,66.7314,66.7603,66.5581,66.5966,16881.0
2019-12-12 11:30:00,69.15,69.32,69.03,69.03,37092.0,66.5774,66.7411,66.4619,66.4619,37092.0
2019-12-12 11:35:00,69.03,69.28,68.97,69.18,31913.0,66.4619,66.7026,66.4041,66.6063,31913.0
2019-12-12 11:40:00,69.1,69.1,68.92,69.05,17975.0,66.5292,66.5292,66.3559,66.4811,17975.0
2019-12-12 11:45:00,69.0,69.13,68.94,68.98,21192.0,66.433,66.5581,66.3752,66.4137,21192.0
2019-12-12 11:50:00,68.98,69.1,68.79,68.79,46881.0,66.4137,66.5292,66.2308,66.2308,46881.0
2019-12-12 11:55:00,68.8,68.98,68.5,68.87,33421.0,66.2404,66.4137,65.9516,66.3078,33421.0
2019-12-12 12:00:00,68.83,68.83,68.64,68.64,8694.0,66.2693,66.2693,66.0864,66.0864,8694.0
2019-12-12 12:05:00,68.61,68.8,68.6,68.75,18701.0,66.0575,66.2404,66.0478,66.1923,18701.0
2019-12-12 12:10:00,68.72,68.73,68.66,68.72,2454.0,66.1634,66.173,66.1056,66.1634,2454.0
2019-12-12 12:15:00,68.7,68.79,68.49,68.56,19842.0,66.1441,66.2308,65.9419,66.0093,19842.0
2019-12-12 12:20:00,68.57,68.62,68.29,68.34,20556.0,66.019,66.0671,65.7494,65.7975,20556.0
2019-12-12 12:25:00,68.38,68.5,68.34,68.48,19183.0,65.836,65.9516,65.7975,65.9323,19183.0
2019-12-12 12:30:00,68.49,68.9,68.49,68.81,41627.0,65.9419,66.3367,65.9419,66.25,41627.0
2019-12-12 12:35:00,68.84,68.99,68.8,68.98,26955.0,66.2789,66.4233,66.2404,66.4137,26955.0
2019-12-12 12:40:00,68.99,69.07,68.96,69.05,26925.0,66.4233,66.5004,66.3945,66.4811,26925.0
2019-12-12 12:45:00,69.06,69.15,69.02,69.1,12253.0,66.4907,66.5774,66.4522,66.5292,12253.0
2019-12-12 12:50:00,69.12,69.12,68.9,68.98,11719.0,66.5485,66.5485,66.3367,66.4137,11719.0
2019-12-12 12:55:00,69.0,69.01,68.75,68.75,13839.0,66.433,66.4426,66.1923,66.1923,13839.0
2019-12-12 13:00:00,68.79,68.92,68.72,68.91,28004.0,66.2308,66.3559,66.1634,66.3463,28004.0
2019-12-12 13:05:00,68.92,69.01,68.85,68.86,5713.0,66.3559,66.4426,66.2885,66.2982,5713.0
2019-12-12 13:10:00,68.85,69.01,68.85,69.01,7507.0,66.2885,66.4426,66.2885,66.4426,7507.0
2019-12-12 13:15:00,69.01,69.09,69.0,69.06,4501.0,66.4426,66.5196,66.433,66.4907,4501.0
2019-12-12 13:20:00,69.09,69.09,68.97,69.0,14645.0,66.5196,66.5196,66.4041,66.433,14645.0
2019-12-12 13:25:00,69.02,69.02,68.95,68.97,4319.0,66.4522,66.4522,66.3848,66.4041,4319.0
2019-12-12 13:30:00,68.99,68.99,68.84,68.84,15645.0,66.4233,66.4233,66.2789,66.2789,15645.0
2019-12-12 13:35:00,68.83,68.83,68.77,68.79,4568.0,66.2693,66.2693,66.2115,66.2308,4568.0
2019-12-12 13:40:00,68.82,68.82,68.75,68.75,3317.0,66.2597,66.2597,66.1923,66.1923,3317.0
2019-12-12 13:45:00,68.7,68.74,68.61,68.62,10416.0,66.1441,66.1826,66.0575,66.0671,10416.0
2019-12-12 13:50:00,68.64,68.78,68.64,68.78,16437.0,66.0864,66.2212,66.0864,66.2212,16437.0
2019-12-12 13:55:00,68.76,68.8,68.67,68.8,10662.0,66.2019,66.2404,66.1152,66.2404,10662.0
2019-12-12 14:00:00,68.82,68.82,68.63,68.66,6166.0,66.2597,66.2597,66.0767,66.1056,6166.0
2019-12-12 14:05:00,68.66,68.82,68.65,68.74,5168.0,66.1056,66.2597,66.096,66.1826,5168.0
2019-12-12 14:10:00,68.78,68.87,68.56,68.73,26621.0,66.2212,66.3078,66.0093,66.173,26621.0
2019-12-12 14:15:00,68.73,68.84,68.73,68.75,10214.0,66.173,66.2789,66.173,66.1923,10214.0
2019-12-12 14:20:00,68.78,68.8,68.75,68.79,5822.0,66.2212,66.2404,66.1923,66.2308,5822.0
2019-12-12 14:25:00,68.78,68.8,68.66,68.78,16583.0,66.2212,66.2404,66.1056,66.2212,16583.0
2019-12-12 14:30:00,68.76,69.76,68.7,69.52,117973.0,66.2019,67.1647,66.1441,66.9336,117973.0
2019-12-12 14:35:00,69.56,69.58,69.29,69.39,37190.0,66.9721,66.9914,66.7122,66.8085,37190.0
2019-12-12 14:40:00,69.38,69.59,69.37,69.48,27706.0,66.7988,67.001,66.7892,66.8951,27706.0
2019-12-12 14:45:00,69.45,69.5,69.2,69.25,14122.0,66.8662,66.9144,66.6255,66.6737,14122.0
2019-12-12 14:50:00,69.3,69.47,69.18,69.45,15982.0,66.7218,66.8855,66.6063,66.8662,15982.0
2019-12-12 14:55:00,69.45,69.57,69.39,69.45,12883.0,66.8662,66.9818,66.8085,66.8662,12883.0
2019-12-12 15:00:00,69.47,69.79,69.47,69.68,44435.0,66.8855,67.1936,66.8855,67.0877,44435.0
2019-12-12 15:05:00,69.7,69.8,69.64,69.7,22081.0,67.1069,67.2032,67.0492,67.1069,22081.0
2019-12-12 15:10:00,69.69,69.69,69.44,69.44,19036.0,67.0973,67.0973,66.8566,66.8566,19036.0
2019-12-12 15:15:00,69.43,69.6,69.4,69.57,19459.0,66.847,67.0106,66.8181,66.9818,19459.0
2019-12-12 15:20:00,69.6,69.63,69.51,69.59,14412.0,67.0106,67.0395,66.924,67.001,14412.0
2019-12-12 15:25:00,69.6,69.75,69.6,69.69,13477.0,67.0106,67.1551,67.0106,67.0973,13477.0
2019-12-12 15:30:00,69.72,69.73,69.55,69.58,16763.0,67.1262,67.1358,66.9625,66.9914,16763.0
2019-12-12 15:35:00,69.54,69.65,69.43,69.55,24270.0,66.9529,67.0588,66.847,66.9625,24270.0
2019-12-12 15:40:00,69.55,69.62,69.53,69.59,6906.0,66.9625,67.0299,66.9432,67.001,6906.0
2019-12-12 15:45:00,69.6,69.7,69.53,69.61,21746.0,67.0106,67.1069,66.9432,67.0203,21746.0
2019-12-12 15:50:00,69.7,69.73,69.6,69.61,43763.0,67.1069,67.1358,67.0106,67.0203,43763.0
2019-12-12 15:55:00,69.56,69.56,69.3,69.38,58531.0,66.9721,66.9721,66.7218,66.7988,58531.0
2019-12-13 09:30:00,69.09,69.09,68.47,68.54,117641.0,66.5196,66.5196,65.9227,65.9901,117641.0
2019-12-13 09:35:00,68.7,69.2,68.7,69.2,68173.0,66.1441,66.6255,66.1441,66.6255,68173.0
2019-12-13 09:40:00,69.2,69.2,68.64,68.94,77035.0,66.6255,66.6255,66.0864,66.3752,77035.0
2019-12-13 09:45:00,69.03,69.04,68.71,68.8,27892.0,66.4619,66.4715,66.1538,66.2404,27892.0
2019-12-13 09:50:00,68.75,69.14,68.73,69.09,39162.0,66.1923,66.5678,66.173,66.5196,39162.0
2019-12-13 09:55:00,69.05,69.21,68.98,69.1,33446.0,66.4811,66.6352,66.4137,66.5292,33446.0
2019-12-13 10:00:00,69.1,70.18,68.9,70.16,155074.0,66.5292,67.5691,66.3367,67.5498,155074.0
2019-12-13 10:05:00,70.16,70.4,69.99,70.09,91260.0,67.5498,67.7809,67.3861,67.4824,91260.0
2019-12-13 10:10:00,70.08,70.3,69.71,69.76,53892.0,67.4728,67.6846,67.1166,67.1647,53892.0
2019-12-13 10:15:00,69.77,70.04,69.55,69.98,91090.0,67.1743,67.4343,66.9625,67.3765,91090.0
2019-12-13 10:20:00,70.0,70.1,69.8,69.98,41332.0,67.3958,67.492,67.2032,67.3765,41332.0
2019-12-13 10:25:00,69.91,70.1,69.7,69.74,53233.0,67.3091,67.492,67.1069,67.1454,53233.0
2019-12-13 10:30:00,69.6,69.66,69.3,69.34,62379.0,67.0106,67.0684,66.7218,66.7603,62379.0
2019-12-13 10:35:00,69.25,69.27,68.59,68.75,94157.0,66.6737,66.6929,66.0382,66.1923,94157.0
2019-12-13 10:40:00,68.74,69.17,68.7,68.92,79165.0,66.1826,66.5966,66.1441,66.3559,79165.0
2019-12-13 10:45:00,68.86,69.15,68.73,68.79,43933.0,66.2982,66.5774,66.173,66.2308,43933.0
2019-12-13 10:50:00,68.84,68.86,68.32,68.32,59760.0,66.2789,66.2982,65.7783,65.7783,59760.0
2019-12-13 10:55:00,68.34,68.51,68.2,68.25,58661.0,65.7975,65.9612,65.6627,65.7109,58661.0
2019-12-13 11:00:00,68.28,68.45,68.17,68.29,21503.0,65.7398,65.9034,65.6338,65.7494,21503.0
2019-12-13 11:05:00,68.29,68.58,68.28,68.52,21516.0,65.7494,66.0286,65.7398,65.9708,21516.0
2019-12-13 11:10:00,68.56,68.68,68.17,68.23,45533.0,66.0093,66.1249,65.6338,65.6916,45533.0
2019-12-13 11:15:00,68.22,68.22,68.02,68.03,22956.0,65.682,65.682,65.4894,65.4991,22956.0
2019-12-13 11:20:00,68.03,68.04,67.66,67.73,66236.0,65.4991,65.5087,65.1428,65.2102,66236.0
2019-12-13 11:25:00,67.73,67.73,67.54,67.64,23576.0,65.2102,65.2102,65.0273,65.1236,23576.0
2019-12-13 11:30:00,67.75,67.89,67.69,67.8,37136.0,65.2295,65.3643,65.1717,65.2776,37136.0
2019-12-13 11:35:00,67.84,68.18,67.82,68.14,23284.0,65.3161,65.6435,65.2969,65.605,23284.0
2019-12-13 11:40:00,68.11,68.18,68.05,68.09,14926.0,65.5761,65.6435,65.5183,65.5568,14926.0
2019-12-13 11:45:00,68.16,68.34,68.16,68.17,29590.0,65.6242,65.7975,65.6242,65.6338,29590.0
2019-12-13 11:50:00,68.27,68.35,68.12,68.23,12637.0,65.7301,65.8071,65.5857,65.6916,12637.0
2019-12-13 11:55:00,68.27,68.45,68.26,68.43,17386.0,65.7301,65.9034,65.7205,65.8842,17386.0
2019-12-13 12:00:00,68.43,68.53,68.38,68.45,30662.0,65.8842,65.9805,65.836,65.9034,30662.0
2019-12-13 12:05:00,68.48,68.6,68.44,68.58,7281.0,65.9323,66.0478,65.8938,66.0286,7281.0
2019-12-13 12:10:00,68.56,68.66,68.38,68.46,17425.0,66.0093,66.1056,65.836,65.9131,17425.0
2019-12-13 12:15:00,68.41,68.5,68.34,68.49,18517.0,65.8649,65.9516,65.7975,65.9419,18517.0
2019-12-13 12:20:00,68.37,68.51,68.35,68.42,5506.0,65.8264,65.9612,65.8071,65.8745,5506.0
2019-12-13 12:25:00,68.43,68.48,68.39,68.46,9573.0,65.8842,65.9323,65.8457,65.9131,9573.0
2019-12-13 12:30:00,68.48,68.52,68.4,68.41,11127.0,65.9323,65.9708,65.8553,65.8649,11127.0
2019-12-13 12:35:00,68.4,68.44,68.31,68.42,17554.0,65.8553,65.8938,65.7686,65.8745,17554.0
2019-12-13 12:40:00,68.44,68.52,68.33,68.33,10513.0,65.8938,65.9708,65.7879,65.7879,10513.0
2019-12-13 12:45:00,68.31,68.32,68.2,68.23,16982.0,65.7686,65.7783,65.6627,65.6916,16982.0
2019-12-13 12:50:00,68.22,68.27,68.19,68.23,14526.0,65.682,65.7301,65.6531,65.6916,14526.0
2019-12-13 12:55:00,68.21,68.64,68.21,68.63,19050.0,65.6724,66.0864,65.6724,66.0767,19050.0
2019-12-13 13:00:00,68.65,68.75,68.64,68.69,19088.0,66.096,66.1923,66.0864,66.1345,19088.0
2019-12-13 13:05:00,68.68,68.74,68.62,68.69,24592.0,66.1249,66.1826,66.0671,66.1345,24592.0
2019-12-13 13:10:00,68.67,68.67,68.56,68.56,8707.0,66.1152,66.1152,66.0093,66.0093,8707.0
2019-12-13 13:15:00,68.56,68.56,68.43,68.44,8385.0,66.0093,66.0093,65.8842,65.8938,8385.0
2019-12-13 13:20:00,68.45,68.54,68.44,68.44,5657.0,65.9034,65.9901,65.8938,65.8938,5657.0
2019-12-13 13:25:00,68.45,68.45,68.34,68.37,10430.0,65.9034,65.9034,65.7975,65.8264,10430.0
2019-12-13 13:30:00,68.36,68.49,68.36,68.38,11027.0,65.8168,65.9419,65.8168,65.836,11027.0
2019-12-13 13:35:00,68.37,68.42,68.33,68.38,7545.0,65.8264,65.8745,65.7879,65.836,7545.0
2019-12-13 13:40:00,68.44,68.45,68.39,68.41,2881.0,65.8938,65.9034,65.8457,65.8649,2881.0
2019-12-13 13:45:00,68.41,68.44,68.38,68.41,945.0,65.8649,65.8938,65.836,65.8649,945.0
2019-12-13 13:50:00,68.42,68.46,68.38,68.38,10253.0,65.8745,65.9131,65.836,65.836,10253.0
2019-12-13 13:55:00,68.37,68.37,68.28,68.34,8417.0,65.8264,65.8264,65.7398,65.7975,8417.0
2019-12-13 14:00:00,68.36,68.39,68.23,68.32,13463.0,65.8168,65.8457,65.6916,65.7783,13463.0
2019-12-13 14:05:00,68.31,68.33,68.26,68.3,6084.0,65.7686,65.7879,65.7205,65.759,6084.0
2019-12-13 14:10:00,68.3,68.34,68.28,68.34,7592.0,65.759,65.7975,65.7398,65.7975,7592.0
2019-12-13 14:15:00,68.32,68.32,68.24,68.27,4891.0,65.7783,65.7783,65.7012,65.7301,4891.0
2019-12-13 14:20:00,68.3,68.3,68.28,68.3,2600.0,65.759,65.759,65.7398,65.759,2600.0
2019-12-13 14:25:00,68.27,68.33,68.24,68.24,23882.0,65.7301,65.7879,65.7012,65.7012,23882.0
2019-12-13 14:30:00,68.21,68.23,68.12,68.22,14256.0,65.6724,65.6916,65.5857,65.682,14256.0
2019-12-13 14:35:00,68.25,68.25,68.14,68.2,15808.0,65.7109,65.7109,65.605,65.6627,15808.0
2019-12-13 14:40:00,68.2,68.2,68.13,68.17,6878.0,65.6627,65.6627,65.5953,65.6338,6878.0
2019-12-13 14:45:00,68.16,68.18,68.13,68.14,3200.0,65.6242,65.6435,65.5953,65.605,3200.0
2019-12-13 14:50:00,68.13,68.16,68.08,68.15,25012.0,65.5953,65.6242,65.5472,65.6146,25012.0
2019-12-13 14:55:00,68.15,68.23,68.14,68.19,9439.0,65.6146,65.6916,65.605,65.6531,9439.0
2019-12-13 15:00:00,68.18,68.25,68.15,68.15,11797.0,65.6435,65.7109,65.6146,65.6146,11797.0
2019-12-13 15:05:00,68.15,68.17,68.03,68.03,15032.0,65.6146,65.6338,65.4991,65.4991,15032.0
2019-12-13 15:10:00,68.03,68.15,68.03,68.1,11831.0,65.4991,65.6146,65.4991,65.5664,11831.0
2019-12-13 15:15:00,68.09,68.12,68.03,68.05,12033.0,65.5568,65.5857,65.4991,65.5183,12033.0
2019-12-13 15:20:00,68.07,68.09,67.99,68.0,9517.0,65.5376,65.5568,65.4605,65.4702,9517.0
2019-12-13 15:25:00,68.03,68.03,67.96,68.0,19835.0,65.4991,65.4991,65.4317,65.4702,19835.0
2019-12-13 15:30:00,68.0,68.18,68.0,68.1,16309.0,65.4702,65.6435,65.4702,65.5664,16309.0
2019-12-13 15:35:00,68.08,68.09,67.98,68.05,11895.0,65.5472,65.5568,65.4509,65.5183,11895.0
2019-12-13 15:40:00,68.06,68.26,68.06,68.26,23786.0,65.5279,65.7205,65.5279,65.7205,23786.0
2019-12-13 15:45:00,68.26,68.3,68.12,68.12,15978.0,65.7205,65.759,65.5857,65.5857,15978.0
2019-12-13 15:50:00,68.15,68.37,68.15,68.21,36778.0,65.6146,65.8264,65.6146,65.6724,36778.0
2019-12-13 15:55:00,68.2,68.51,68.17,68.51,168687.0,65.6627,65.9612,65.6338,65.9612,168687.0
2019-12-16 09:30:00,70.19,70.65,70.0,70.5,178311.0,67.5787,68.0216,67.3958,67.8772,178311.0
2019-12-16 09:35:00,70.54,70.54,70.19,70.34,83435.0,67.9157,67.9157,67.5787,67.7231,83435.0
2019-12-16 09:40:00,70.32,70.47,70.24,70.29,40634.0,67.7039,67.8483,67.6268,67.675,40634.0
2019-12-16 09:45:00,70.31,70.48,70.3,70.3,31808.0,67.6942,67.8579,67.6846,67.6846,31808.0
2019-12-16 09:50:00,70.35,70.39,70.12,70.17,43334.0,67.7327,67.7713,67.5113,67.5594,43334.0
2019-12-16 09:55:00,70.18,70.29,69.97,69.97,60189.0,67.5691,67.675,67.3669,67.3669,60189.0
2019-12-16 10:00:00,70.0,70.19,69.99,70.19,15495.0,67.3958,67.5787,67.3861,67.5787,15495.0
2019-12-16 10:05:00,70.19,70.37,70.11,70.37,22820.0,67.5787,67.752,67.5017,67.752,22820.0
2019-12-16 10:10:00,70.37,70.54,70.36,70.51,55302.0,67.752,67.9157,67.7424,67.8868,55302.0
2019-12-16 10:15:00,70.48,70.53,70.36,70.51,53626.0,67.8579,67.906,67.7424,67.8868,53626.0
2019-12-16 10:20:00,70.51,70.71,70.51,70.59,49314.0,67.8868,68.0793,67.8868,67.9638,49314.0
2019-12-16 10:25:00,70.65,70.75,70.64,70.7,19992.0,68.0216,68.1179,68.012,68.0697,19992.0
2019-12-16 10:30:00,70.71,70.9,70.67,70.85,46441.0,68.0793,68.2623,68.0408,68.2141,46441.0
2019-12-16 10:35:00,70.84,70.92,70.74,70.92,31816.0,68.2045,68.2815,68.1082,68.2815,31816.0
2019-12-16 10:40:00,70.93,71.12,70.91,71.07,67995.0,68.2912,68.4741,68.2719,68.426,67995.0
2019-12-16 10:45:00,71.08,71.08,70.9,70.95,19042.0,68.4356,68.4356,68.2623,68.3104,19042.0
2019-12-16 10:50:00,70.96,71.06,70.92,70.95,12950.0,68.32,68.4163,68.2815,68.3104,12950.0
2019-12-16 10:55:00,70.93,71.0,70.8,70.8,23011.0,68.2912,68.3586,68.166,68.166,23011.0
2019-12-16 11:00:00,70.81,70.88,70.72,70.83,11908.0,68.1756,68.243,68.089,68.1949,11908.0
2019-12-16 11:05:00,70.8,70.89,70.74,70.88,14085.0,68.166,68.2527,68.1082,68.243,14085.0
2019-12-16 11:10:00,70.88,70.99,70.84,70.98,18735.0,68.243,68.3489,68.2045,68.3393,18735.0
2019-12-16 11:15:00,70.97,70.99,70.89,70.96,8414.0,68.3297,68.3489,68.2527,68.32,8414.0
2019-12-16 11:20:00,70.95,71.04,70.95,70.99,16491.0,68.3104,68.3971,68.3104,68.3489,16491.0
2019-12-16 11:25:00,71.01,71.17,70.99,71.16,31124.0,68.3682,68.5222,68.3489,68.5126,31124.0
2019-12-16 11:30:00,71.11,71.12,71.04,71.05,17936.0,68.4645,68.4741,68.3971,68.4067,17936.0
2019-12-16 11:35:00,71.04,71.04,70.9,70.97,14839.0,68.3971,68.3971,68.2623,68.3297,14839.0
2019-12-16 11:40:00,70.97,71.08,70.94,71.0,17973.0,68.3297,68.4356,68.3008,68.3586,17973.0
2019-12-16 11:45:00,71.04,71.12,70.91,70.91,19985.0,68.3971,68.4741,68.2719,68.2719,19985.0
2019-12-16 11:50:00,70.92,70.92,70.76,70.78,12340.0,68.2815,68.2815,68.1275,68.1467,12340.0
2019-12-16 11:55:00,70.81,71.0,70.81,70.94,29006.0,68.1756,68.3586,68.1756,68.3008,29006.0
2019-12-16 12:00:00,70.9,71.07,70.9,71.06,14792.0,68.2623,68.426,68.2623,68.4163,14792.0
2019-12-16 12:05:00,71.05,71.06,70.87,70.9,11135.0,68.4067,68.4163,68.2334,68.2623,11135.0
2019-12-16 12:10:00,70.88,71.06,70.86,71.04,9512.0,68.243,68.4163,68.2238,68.3971,9512.0
2019-12-16 12:15:00,71.04,71.06,71.01,71.05,8044.0,68.3971,68.4163,68.3682,68.4067,8044.0
2019-12-16 12:20:00,71.02,71.05,70.99,71.03,13676.0,68.3778,68.4067,68.3489,68.3874,13676.0
2019-12-16 12:25:00,71.05,71.07,70.96,70.99,12649.0,68.4067,68.426,68.32,68.3489,12649.0
2019-12-16 12:30:00,70.96,70.97,70.92,70.92,3034.0,68.32,68.3297,68.2815,68.2815,3034.0
2019-12-16 12:35:00,70.96,71.04,70.96,71.04,3578.0,68.32,68.3971,68.32,68.3971,3578.0
2019-12-16 12:40:00,70.99,70.99,70.9,70.91,6056.0,68.3489,68.3489,68.2623,68.2719,6056.0
2019-12-16 12:45:00,70.9,70.91,70.85,70.85,11212.0,68.2623,68.2719,68.2141,68.2141,11212.0
2019-12-16 12:50:00,70.86,70.92,70.85,70.91,8547.0,68.2238,68.2815,68.2141,68.2719,8547.0
2019-12-16 12:55:00,70.92,70.96,70.91,70.93,9019.0,68.2815,68.32,68.2719,68.2912,9019.0
2019-12-16 13:00:00,70.9,70.92,70.88,70.9,6726.0,68.2623,68.2815,68.243,68.2623,6726.0
2019-12-16 13:05:00,70.86,70.89,70.83,70.85,9710.0,68.2238,68.2527,68.1949,68.2141,9710.0
2019-12-16 13:10:00,70.84,70.84,70.77,70.77,9069.0,68.2045,68.2045,68.1371,68.1371,9069.0
2019-12-16 13:15:00,70.8,70.87,70.79,70.85,12517.0,68.166,68.2334,68.1564,68.2141,12517.0
2019-12-16 13:20:00,70.83,70.84,70.81,70.82,27385.0,68.1949,68.2045,68.1756,68.1853,27385.0
2019-12-16 13:25:00,70.83,70.83,70.78,70.8,8332.0,68.1949,68.1949,68.1467,68.166,8332.0
2019-12-16 13:30:00,70.81,70.86,70.81,70.81,12466.0,68.1756,68.2238,68.1756,68.1756,12466.0
2019-12-16 13:35:00,70.81,70.81,70.72,70.79,7241.0,68.1756,68.1756,68.089,68.1564,7241.0
2019-12-16 13:40:00,70.74,70.8,70.74,70.8,4687.0,68.1082,68.166,68.1082,68.166,4687.0
2019-12-16 13:45:00,70.8,70.83,70.78,70.79,5436.0,68.166,68.1949,68.1467,68.1564,5436.0
2019-12-16 13:50:00,70.79,70.8,70.76,70.76,4565.0,68.1564,68.166,68.1275,68.1275,4565.0
2019-12-16 13:55:00,70.76,70.8,70.73,70.74,30422.0,68.1275,68.166,68.0986,68.1082,30422.0
2019-12-16 14:00:00,70.75,70.79,70.75,70.77,7955.0,68.1179,68.1564,68.1179,68.1371,7955.0
2019-12-16 14:05:00,70.76,70.76,70.61,70.64,19950.0,68.1275,68.1275,67.9831,68.012,19950.0
2019-12-16 14:10:00,70.61,70.64,70.6,70.63,16112.0,67.9831,68.012,67.9734,68.0023,16112.0
2019-12-16 14:15:00,70.6,70.66,70.55,70.63,16840.0,67.9734,68.0312,67.9253,68.0023,16840.0
2019-12-16 14:20:00,70.61,70.62,70.55,70.56,22709.0,67.9831,67.9927,67.9253,67.9349,22709.0
2019-12-16 14:25:00,70.58,70.64,70.47,70.49,17494.0,67.9542,68.012,67.8483,67.8675,17494.0
2019-12-16 14:30:00,70.48,70.49,70.36,70.38,18407.0,67.8579,67.8675,67.7424,67.7616,18407.0
2019-12-16 14:35:00,70.37,70.37,70.24,70.27,22800.0,67.752,67.752,67.6268,67.6557,22800.0
2019-12-16 14:40:00,70.28,70.35,70.26,70.31,13705.0,67.6653,67.7327,67.6461,67.6942,13705.0
2019-12-16 14:45:00,70.3,70.39,70.28,70.34,21123.0,67.6846,67.7713,67.6653,67.7231,21123.0
2019-12-16 14:50:00,70.34,70.36,70.31,70.34,9361.0,67.7231,67.7424,67.6942,67.7231,9361.0
2019-12-16 14:55:00,70.32,70.36,70.31,70.32,9421.0,67.7039,67.7424,67.6942,67.7039,9421.0
2019-12-16 15:00:00,70.28,70.33,70.25,70.28,8648.0,67.6653,67.7135,67.6365,67.6653,8648.0
2019-12-16 15:05:00,70.25,70.25,70.19,70.2,12952.0,67.6365,67.6365,67.5787,67.5883,12952.0
2019-12-16 15:10:00,70.2,70.28,70.14,70.22,12158.0,67.5883,67.6653,67.5306,67.6076,12158.0
2019-12-16 15:15:00,70.26,70.26,70.12,70.12,20365.0,67.6461,67.6461,67.5113,67.5113,20365.0
2019-12-16 15:20:00,70.13,70.18,70.1,70.17,19796.0,67.5209,67.5691,67.492,67.5594,19796.0
2019-12-16 15:25:00,70.17,70.22,70.07,70.07,11257.0,67.5594,67.6076,67.4632,67.4632,11257.0
2019-12-16 15:30:00,70.11,70.11,70.01,70.09,15694.0,67.5017,67.5017,67.4054,67.4824,15694.0
2019-12-16 15:35:00,70.08,70.15,70.05,70.07,16868.0,67.4728,67.5402,67.4439,67.4632,16868.0
2019-12-16 15:40:00,70.06,70.07,69.89,69.91,51846.0,67.4535,67.4632,67.2899,67.3091,51846.0
2019-12-16 15:45:00,69.9,69.91,69.77,69.85,42569.0,67.2995,67.3091,67.1743,67.2513,42569.0
2019-12-16 15:50:00,69.9,70.1,69.9,69.93,76374.0,67.2995,67.492,67.2995,67.3284,76374.0
2019-12-16 15:55:00,69.94,70.03,69.83,69.93,99544.0,67.338,67.4246,67.2321,67.3284,99544.0
2019-12-17 09:30:00,70.31,70.31,69.87,69.92,89971.0,67.6942,67.6942,67.2706,67.3187,89971.0
2019-12-17 09:35:00,69.95,70.41,69.92,70.04,79274.0,67.3476,67.7905,67.3187,67.4343,79274.0
2019-12-17 09:40:00,70.12,70.13,69.85,69.96,35573.0,67.5113,67.5209,67.2513,67.3573,35573.0
2019-12-17 09:45:00,69.99,70.08,69.79,69.83,50485.0,67.3861,67.4728,67.1936,67.2321,50485.0
2019-12-17 09:50:00,69.88,69.92,69.71,69.86,31106.0,67.2802,67.3187,67.1166,67.261,31106.0
2019-12-17 09:55:00,69.88,69.92,69.73,69.84,35278.0,67.2802,67.3187,67.1358,67.2417,35278.0
2019-12-17 10:00:00,69.84,70.05,69.84,69.99,16417.0,67.2417,67.4439,67.2417,67.3861,16417.0
2019-12-17 10:05:00,69.97,70.11,69.96,70.11,25850.0,67.3669,67.5017,67.3573,67.5017,25850.0
2019-12-17 10:10:00,70.08,70.15,69.98,70.07,32966.0,67.4728,67.5402,67.3765,67.4632,32966.0
2019-12-17 10:15:00,70.06,70.1,69.88,70.02,25682.0,67.4535,67.492,67.2802,67.415,25682.0
2019-12-17 10:20:00,70.03,70.1,69.97,70.08,23217.0,67.4246,67.492,67.3669,67.4728,23217.0
2019-12-17 10:25:00,70.08,70.27,70.0,70.07,18752.0,67.4728,67.6557,67.3958,67.4632,18752.0
2019-12-17 10:30:00,70.1,70.1,70.0,70.04,10253.0,67.492,67.492,67.3958,67.4343,10253.0
2019-12-17 10:35:00,70.03,70.07,69.93,70.01,29439.0,67.4246,67.4632,67.3284,67.4054,29439.0
2019-12-17 10:40:00,69.99,70.08,69.99,70.07,8621.0,67.3861,67.4728,67.3861,67.4632,8621.0
2019-12-17 10:45:00,70.07,70.15,70.03,70.03,14324.0,67.4632,67.5402,67.4246,67.4246,14324.0
2019-12-17 10:50:00,70.06,70.09,69.96,69.97,19001.0,67.4535,67.4824,67.3573,67.3669,19001.0
2019-12-17 10:55:00,69.97,69.99,69.85,69.91,27200.0,67.3669,67.3861,67.2513,67.3091,27200.0
2019-12-17 11:00:00,69.94,70.0,69.9,69.91,10673.0,67.338,67.3958,67.2995,67.3091,10673.0
2019-12-17 11:05:00,69.9,69.96,69.88,69.93,7541.0,67.2995,67.3573,67.2802,67.3284,7541.0
2019-12-17 11:10:00,69.93,69.98,69.89,69.95,15584.0,67.3284,67.3765,67.2899,67.3476,15584.0
2019-12-17 11:15:00,70.0,70.04,69.89,69.92,6468.0,67.3958,67.4343,67.2899,67.3187,6468.0
2019-12-17 11:20:00,69.9,69.92,69.86,69.87,14846.0,67.2995,67.3187,67.261,67.2706,14846.0
2019-12-17 11:25:00,69.88,69.99,69.87,69.91,23091.0,67.2802,67.3861,67.2706,67.3091,23091.0
2019-12-17 11:30:00,69.92,69.92,69.85,69.87,8810.0,67.3187,67.3187,67.2513,67.2706,8810.0
2019-12-17 11:35:00,69.87,70.09,69.85,70.08,10946.0,67.2706,67.4824,67.2513,67.4728,10946.0
2019-12-17 11:40:00,70.1,70.12,70.03,70.05,11423.0,67.492,67.5113,67.4246,67.4439,11423.0
2019-12-17 11:45:00,70.06,70.09,70.03,70.07,14256.0,67.4535,67.4824,67.4246,67.4632,14256.0
2019-12-17 11:50:00,70.06,70.1,70.01,70.07,12839.0,67.4535,67.492,67.4054,67.4632,12839.0
2019-12-17 11:55:00,70.11,70.22,70.08,70.22,23823.0,67.5017,67.6076,67.4728,67.6076,23823.0
2019-12-17 12:00:00,70.22,70.29,70.2,70.28,24734.0,67.6076,67.675,67.5883,67.6653,24734.0
2019-12-17 12:05:00,70.28,70.31,70.18,70.19,20855.0,67.6653,67.6942,67.5691,67.5787,20855.0
2019-12-17 12:10:00,70.2,70.23,70.14,70.23,4241.0,67.5883,67.6172,67.5306,67.6172,4241.0
2019-12-17 12:15:00,70.22,70.34,70.21,70.32,6882.0,67.6076,67.7231,67.598,67.7039,6882.0
2019-12-17 12:20:00,70.31,70.31,70.25,70.29,11194.0,67.6942,67.6942,67.6365,67.675,11194.0
2019-12-17 12:25:00,70.3,70.41,70.29,70.41,16079.0,67.6846,67.7905,67.675,67.7905,16079.0
2019-12-17 12:30:00,70.4,70.41,70.33,70.36,6657.0,67.7809,67.7905,67.7135,67.7424,6657.0
2019-12-17 12:35:00,70.35,70.36,70.27,70.31,9866.0,67.7327,67.7424,67.6557,67.6942,9866.0
2019-12-17 12:40:00,70.29,70.38,70.27,70.38,5628.0,67.675,67.7616,67.6557,67.7616,5628.0
2019-12-17 12:45:00,70.38,70.47,70.37,70.44,11049.0,67.7616,67.8483,67.752,67.8194,11049.0
2019-12-17 12:50:00,70.44,70.48,70.41,70.47,6559.0,67.8194,67.8579,67.7905,67.8483,6559.0
2019-12-17 12:55:00,70.46,70.59,70.46,70.58,51833.0,67.8387,67.9638,67.8387,67.9542,51833.0
2019-12-17 13:00:00,70.58,70.61,70.5,70.52,11793.0,67.9542,67.9831,67.8772,67.8964,11793.0
2019-12-17 13:05:00,70.51,70.53,70.46,70.48,8430.0,67.8868,67.906,67.8387,67.8579,8430.0
2019-12-17 13:10:00,70.49,70.53,70.49,70.5,4369.0,67.8675,67.906,67.8675,67.8772,4369.0
2019-12-17 13:15:00,70.5,70.57,70.49,70.57,40604.0,67.8772,67.9446,67.8675,67.9446,40604.0
2019-12-17 13:20:00,70.56,70.57,70.47,70.48,15053.0,67.9349,67.9446,67.8483,67.8579,15053.0
2019-12-17 13:25:00,70.49,70.51,70.44,70.45,9143.0,67.8675,67.8868,67.8194,67.829,9143.0
2019-12-17 13:30:00,70.45,70.48,70.42,70.46,6906.0,67.829,67.8579,67.8001,67.8387,6906.0
2019-12-17 13:35:00,70.46,70.55,70.44,70.55,3878.0,67.8387,67.9253,67.8194,67.9253,3878.0
2019-12-17 13:40:00,70.56,70.62,70.56,70.62,7469.0,67.9349,67.9927,67.9349,67.9927,7469.0
2019-12-17 13:45:00,70.61,70.65,70.47,70.5,30098.0,67.9831,68.0216,67.8483,67.8772,30098.0
2019-12-17 13:50:00,70.5,70.55,70.47,70.55,6528.0,67.8772,67.9253,67.8483,67.9253,6528.0
2019-12-17 13:55:00,70.57,70.64,70.54,70.63,6407.0,67.9446,68.012,67.9157,68.0023,6407.0
2019-12-17 14:00:00,70.64,70.69,70.51,70.55,15085.0,68.012,68.0601,67.8868,67.9253,15085.0
2019-12-17 14:05:00,70.51,70.53,70.48,70.51,8597.0,67.8868,67.906,67.8579,67.8868,8597.0
2019-12-17 14:10:00,70.52,70.6,70.51,70.59,2500.0,67.8964,67.9734,67.8868,67.9638,2500.0
2019-12-17 14:15:00,70.6,70.66,70.59,70.66,8781.0,67.9734,68.0312,67.9638,68.0312,8781.0
2019-12-17 14:20:00,70.66,70.67,70.63,70.63,17300.0,68.0312,68.0408,68.0023,68.0023,17300.0
2019-12-17 14:25:00,70.61,70.65,70.61,70.65,5445.0,67.9831,68.0216,67.9831,68.0216,5445.0
2019-12-17 14:30:00,70.66,70.74,70.65,70.73,18509.0,68.0312,68.1082,68.0216,68.0986,18509.0
2019-12-17 14:35:00,70.74,70.77,70.71,70.77,9940.0,68.1082,68.1371,68.0793,68.1371,9940.0
2019-12-17 14:40:00,70.77,70.79,70.73,70.73,26233.0,68.1371,68.1564,68.0986,68.0986,26233.0
2019-12-17 14:45:00,70.74,70.75,70.7,70.73,4461.0,68.1082,68.1179,68.0697,68.0986,4461.0
2019-12-17 14:50:00,70.76,70.76,70.72,70.73,6573.0,68.1275,68.1275,68.089,68.0986,6573.0
2019-12-17 14:55:00,70.75,70.77,70.74,70.76,3215.0,68.1179,68.1371,68.1082,68.1275,3215.0
2019-12-17 15:00:00,70.74,70.74,70.66,70.7,10611.0,68.1082,68.1082,68.0312,68.0697,10611.0
2019-12-17 15:05:00,70.7,70.71,70.61,70.62,6059.0,68.0697,68.0793,67.9831,67.9927,6059.0
2019-12-17 15:10:00,70.63,70.66,70.6,70.65,8770.0,68.0023,68.0312,67.9734,68.0216,8770.0
2019-12-17 15:15:00,70.66,70.71,70.62,70.69,12072.0,68.0312,68.0793,67.9927,68.0601,12072.0
2019-12-17 15:20:00,70.7,70.85,70.7,70.84,22234.0,68.0697,68.2141,68.0697,68.2045,22234.0
2019-12-17 15:25:00,70.84,70.89,70.81,70.86,26922.0,68.2045,68.2527,68.1756,68.2238,26922.0
2019-12-17 15:30:00,70.85,70.88,70.79,70.79,12727.0,68.2141,68.243,68.1564,68.1564,12727.0
2019-12-17 15:35:00,70.79,70.85,70.78,70.79,8723.0,68.1564,68.2141,68.1467,68.1564,8723.0
2019-12-17 15:40:00,70.78,70.81,70.72,70.72,11254.0,68.1467,68.1756,68.089,68.089,11254.0
2019-12-17 15:45:00,70.74,70.79,70.71,70.75,8743.0,68.1082,68.1564,68.0793,68.1179,8743.0
2019-12-17 15:50:00,70.76,70.82,70.55,70.63,36787.0,68.1275,68.1853,67.9253,68.0023,36787.0
2019-12-17 15:55:00,70.62,70.95,70.62,70.88,63334.0,67.9927,68.3104,67.9927,68.243,63334.0
2019-12-18 09:30:00,71.41,71.47,71.23,71.29,96869.0,68.7533,68.8111,68.58,68.6378,96869.0
2019-12-18 09:35:00,71.39,71.47,71.26,71.45,57814.0,68.7341,68.8111,68.6089,68.7918,57814.0
2019-12-18 09:40:00,71.44,71.44,71.25,71.37,30646.0,68.7822,68.7822,68.5993,68.7148,30646.0
2019-12-18 09:45:00,71.37,71.37,70.86,70.89,89838.0,68.7148,68.7148,68.2238,68.2527,89838.0
2019-12-18 09:50:00,70.88,71.03,70.82,71.03,47893.0,68.243,68.3874,68.1853,68.3874,47893.0
2019-12-18 09:55:00,71.02,71.03,70.75,70.75,47042.0,68.3778,68.3874,68.1179,68.1179,47042.0
2019-12-18 10:00:00,70.75,70.77,70.62,70.72,50624.0,68.1179,68.1371,67.9927,68.089,50624.0
2019-12-18 10:05:00,70.72,70.74,70.64,70.64,19989.0,68.089,68.1082,68.012,68.012,19989.0
2019-12-18 10:10:00,70.64,70.74,70.51,70.73,47436.0,68.012,68.1082,67.8868,68.0986,47436.0
2019-12-18 10:15:00,70.7,70.83,70.69,70.8,42708.0,68.0697,68.1949,68.0601,68.166,42708.0
2019-12-18 10:20:00,70.81,70.88,70.74,70.81,35258.0,68.1756,68.243,68.1082,68.1756,35258.0
2019-12-18 10:25:00,70.8,70.83,70.63,70.63,15162.0,68.166,68.1949,68.0023,68.0023,15162.0
2019-12-18 10:30:00,70.61,70.71,70.6,70.69,33943.0,67.9831,68.0793,67.9734,68.0601,33943.0
2019-12-18 10:35:00,70.72,70.86,70.71,70.81,10287.0,68.089,68.2238,68.0793,68.1756,10287.0
2019-12-18 10:40:00,70.84,70.86,70.67,70.68,21607.0,68.2045,68.2238,68.0408,68.0505,21607.0
2019-12-18 10:45:00,70.69,70.81,70.63,70.81,37751.0,68.0601,68.1756,68.0023,68.1756,37751.0
2019-12-18 10:50:00,70.81,70.9,70.77,70.8,17313.0,68.1756,68.2623,68.1371,68.166,17313.0
2019-12-18 10:55:00,70.8,70.84,70.71,70.75,21008.0,68.166,68.2045,68.0793,68.1179,21008.0
2019-12-18 11:00:00,70.75,70.8,70.67,70.79,31099.0,68.1179,68.166,68.0408,68.1564,31099.0
2019-12-18 11:05:00,70.75,70.81,70.67,70.69,15969.0,68.1179,68.1756,68.0408,68.0601,15969.0
2019-12-18 11:10:00,70.7,70.8,70.69,70.8,11827.0,68.0697,68.166,68.0601,68.166,11827.0
2019-12-18 11:15:00,70.8,70.95,70.78,70.94,33315.0,68.166,68.3104,68.1467,68.3008,33315.0
2019-12-18 11:20:00,70.95,71.12,70.93,71.1,28724.0,68.3104,68.4741,68.2912,68.4548,28724.0
2019-12-18 11:25:00,71.11,71.19,71.1,71.12,24673.0,68.4645,68.5415,68.4548,68.4741,24673.0
2019-12-18 11:30:00,71.12,71.17,71.0,71.06,18002.0,68.4741,68.5222,68.3586,68.4163,18002.0
2019-12-18 11:35:00,71.03,71.06,70.99,71.04,10872.0,68.3874,68.4163,68.3489,68.3971,10872.0
2019-12-18 11:40:00,71.06,71.1,71.03,71.06,13974.0,68.4163,68.4548,68.3874,68.4163,13974.0
2019-12-18 11:45:00,71.1,71.19,71.1,71.12,19118.0,68.4548,68.5415,68.4548,68.4741,19118.0
2019-12-18 11:50:00,71.1,71.12,71.0,71.04,24598.0,68.4548,68.4741,68.3586,68.3971,24598.0
2019-12-18 11:55:00,71.05,71.09,70.98,71.07,10628.0,68.4067,68.4452,68.3393,68.426,10628.0
2019-12-18 12:00:00,71.08,71.15,71.08,71.14,7641.0,68.4356,68.503,68.4356,68.4934,7641.0
2019-12-18 12:05:00,71.15,71.23,71.15,71.22,3981.0,68.503,68.58,68.503,68.5704,3981.0
2019-12-18 12:10:00,71.18,71.21,71.14,71.2,6141.0,68.5319,68.5607,68.4934,68.5511,6141.0
2019-12-18 12:15:00,71.19,71.25,71.19,71.2,8357.0,68.5415,68.5993,68.5415,68.5511,8357.0
2019-12-18 12:20:00,71.21,71.21,71.07,71.09,13973.0,68.5607,68.5607,68.426,68.4452,13973.0
2019-12-18 12:25:00,71.1,71.21,71.1,71.21,5249.0,68.4548,68.5607,68.4548,68.5607,5249.0
2019-12-18 12:30:00,71.23,71.32,71.22,71.29,11044.0,68.58,68.6667,68.5704,68.6378,11044.0
2019-12-18 12:35:00,71.28,71.3,71.24,71.25,7944.0,68.6281,68.6474,68.5896,68.5993,7944.0
2019-12-18 12:40:00,71.25,71.25,71.13,71.14,11686.0,68.5993,68.5993,68.4837,68.4934,11686.0
2019-12-18 12:45:00,71.15,71.22,71.15,71.22,7006.0,68.503,68.5704,68.503,68.5704,7006.0
2019-12-18 12:50:00,71.19,71.22,71.18,71.21,5341.0,68.5415,68.5704,68.5319,68.5607,5341.0
2019-12-18 12:55:00,71.19,71.27,71.18,71.25,4461.0,68.5415,68.6185,68.5319,68.5993,4461.0
2019-12-18 13:00:00,71.26,71.35,71.26,71.32,8028.0,68.6089,68.6955,68.6089,68.6667,8028.0
2019-12-18 13:05:00,71.33,71.34,71.28,71.3,7494.0,68.6763,68.6859,68.6281,68.6474,7494.0
2019-12-18 13:10:00,71.31,71.35,71.31,71.32,3505.0,68.657,68.6955,68.657,68.6667,3505.0
2019-12-18 13:15:00,71.33,71.35,71.31,71.34,7236.0,68.6763,68.6955,68.657,68.6859,7236.0
2019-12-18 13:20:00,71.33,71.36,71.23,71.27,14932.0,68.6763,68.7052,68.58,68.6185,14932.0
2019-12-18 13:25:00,71.27,71.31,71.24,71.24,5753.0,68.6185,68.657,68.5896,68.5896,5753.0
2019-12-18 13:30:00,71.25,71.3,71.22,71.3,11183.0,68.5993,68.6474,68.5704,68.6474,11183.0
2019-12-18 13:35:00,71.31,71.38,71.3,71.37,17714.0,68.657,68.7244,68.6474,68.7148,17714.0
2019-12-18 13:40:00,71.37,71.41,71.36,71.4,31406.0,68.7148,68.7533,68.7052,68.7437,31406.0
2019-12-18 13:45:00,71.38,71.42,71.34,71.34,5497.0,68.7244,68.7629,68.6859,68.6859,5497.0
2019-12-18 13:50:00,71.37,71.38,71.33,71.35,21705.0,68.7148,68.7244,68.6763,68.6955,21705.0
2019-12-18 13:55:00,71.32,71.34,71.31,71.34,5045.0,68.6667,68.6859,68.657,68.6859,5045.0
2019-12-18 14:00:00,71.35,71.37,71.29,71.32,11651.0,68.6955,68.7148,68.6378,68.6667,11651.0
2019-12-18 14:05:00,71.33,71.4,71.33,71.38,10393.0,68.6763,68.7437,68.6763,68.7244,10393.0
2019-12-18 14:10:00,71.38,71.39,71.34,71.35,7803.0,68.7244,68.7341,68.6859,68.6955,7803.0
2019-12-18 14:15:00,71.35,71.38,71.35,71.38,6208.0,68.6955,68.7244,68.6955,68.7244,6208.0
2019-12-18 14:20:00,71.36,71.37,71.32,71.32,2318.0,68.7052,68.7148,68.6667,68.6667,2318.0
2019-12-18 14:25:00,71.32,71.37,71.31,71.35,6598.0,68.6667,68.7148,68.657,68.6955,6598.0
2019-12-18 14:30:00,71.36,71.57,71.35,71.55,48315.0,68.7052,68.9074,68.6955,68.8881,48315.0
2019-12-18 14:35:00,71.53,71.56,71.5,71.52,8495.0,68.8688,68.8977,68.84,68.8592,8495.0
2019-12-18 14:40:00,71.52,71.65,71.51,71.59,24929.0,68.8592,68.9844,68.8496,68.9266,24929.0
2019-12-18 14:45:00,71.61,71.73,71.59,71.73,22538.0,68.9459,69.0614,68.9266,69.0614,22538.0
2019-12-18 14:50:00,71.73,71.73,71.59,71.6,8720.0,69.0614,69.0614,68.9266,68.9362,8720.0
2019-12-18 14:55:00,71.6,71.67,71.58,71.66,5221.0,68.9362,69.0036,68.917,68.994,5221.0
2019-12-18 15:00:00,71.65,71.66,71.59,71.62,5025.0,68.9844,68.994,68.9266,68.9555,5025.0
2019-12-18 15:05:00,71.59,71.59,71.51,71.54,8449.0,68.9266,68.9266,68.8496,68.8785,8449.0
2019-12-18 15:10:00,71.55,71.55,71.46,71.46,5080.0,68.8881,68.8881,68.8014,68.8014,5080.0
2019-12-18 15:15:00,71.46,71.54,71.45,71.52,3379.0,68.8014,68.8785,68.7918,68.8592,3379.0
2019-12-18 15:20:00,71.5,71.54,71.47,71.5,5161.0,68.84,68.8785,68.8111,68.84,5161.0
2019-12-18 15:25:00,71.5,71.53,71.49,71.51,12539.0,68.84,68.8688,68.8303,68.8496,12539.0
2019-12-18 15:30:00,71.52,71.55,71.41,71.44,16163.0,68.8592,68.8881,68.7533,68.7822,16163.0
2019-12-18 15:35:00,71.43,71.51,71.43,71.5,20050.0,68.7726,68.8496,68.7726,68.84,20050.0
2019-12-18 15:40:00,71.53,71.6,71.53,71.58,9279.0,68.8688,68.9362,68.8688,68.917,9279.0
2019-12-18 15:45:00,71.59,71.6,71.5,71.53,9337.0,68.9266,68.9362,68.84,68.8688,9337.0
2019-12-18 15:50:00,71.54,71.56,71.49,71.5,30836.0,68.8785,68.8977,68.8303,68.84,30836.0
2019-12-18 15:55:00,71.48,71.55,71.32,71.45,69321.0,68.8207,68.8881,68.6667,68.7918,69321.0
2019-12-19 09:30:00,71.67,71.67,71.45,71.52,54366.0,69.0036,69.0036,68.7918,68.8592,54366.0
2019-12-19 09:35:00,71.55,71.61,71.3,71.31,79398.0,68.8881,68.9459,68.6474,68.657,79398.0
2019-12-19 09:40:00,71.32,71.49,71.2,71.44,33840.0,68.6667,68.8303,68.5511,68.7822,33840.0
2019-12-19 09:45:00,71.47,71.47,71.33,71.43,16251.0,68.8111,68.8111,68.6763,68.7726,16251.0
2019-12-19 09:50:00,71.45,71.64,71.43,71.59,37305.0,68.7918,68.9748,68.7726,68.9266,37305.0
2019-12-19 09:55:00,71.55,71.62,71.51,71.57,32103.0,68.8881,68.9555,68.8496,68.9074,32103.0
2019-12-19 10:00:00,71.61,71.68,71.35,71.35,29977.0,68.9459,69.0133,68.6955,68.6955,29977.0
2019-12-19 10:05:00,71.37,71.38,71.27,71.34,28439.0,68.7148,68.7244,68.6185,68.6859,28439.0
2019-12-19 10:10:00,71.41,71.42,71.29,71.35,18324.0,68.7533,68.7629,68.6378,68.6955,18324.0
2019-12-19 10:15:00,71.34,71.46,71.32,71.36,32563.0,68.6859,68.8014,68.6667,68.7052,32563.0
2019-12-19 10:20:00,71.36,71.37,71.26,71.31,26995.0,68.7052,68.7148,68.6089,68.657,26995.0
2019-12-19 10:25:00,71.34,71.58,71.34,71.58,31539.0,68.6859,68.917,68.6859,68.917,31539.0
2019-12-19 10:30:00,71.6,71.7,71.56,71.6,77856.0,68.9362,69.0325,68.8977,68.9362,77856.0
2019-12-19 10:35:00,71.59,71.71,71.54,71.66,24999.0,68.9266,69.0421,68.8785,68.994,24999.0
2019-12-19 10:40:00,71.66,71.78,71.66,71.77,24045.0,68.994,69.1095,68.994,69.0999,24045.0
2019-12-19 10:45:00,71.78,71.85,71.71,71.72,40967.0,69.1095,69.1769,69.0421,69.0518,40967.0
2019-12-19 10:50:00,71.73,71.75,71.7,71.72,30303.0,69.0614,69.0807,69.0325,69.0518,30303.0
2019-12-19 10:55:00,71.71,71.73,71.65,71.66,20089.0,69.0421,69.0614,68.9844,68.994,20089.0
2019-12-19 11:00:00,71.68,71.72,71.63,71.7,15822.0,69.0133,69.0518,68.9651,69.0325,15822.0
2019-12-19 11:05:00,71.7,71.75,71.69,71.69,14972.0,69.0325,69.0807,69.0229,69.0229,14972.0
2019-12-19 11:10:00,71.7,71.7,71.6,71.63,11085.0,69.0325,69.0325,68.9362,68.9651,11085.0
2019-12-19 11:15:00,71.64,71.72,71.64,71.71,6735.0,68.9748,69.0518,68.9748,69.0421,6735.0
2019-12-19 11:20:00,71.73,71.89,71.73,71.88,29290.0,69.0614,69.2154,69.0614,69.2058,29290.0
2019-12-19 11:25:00,71.87,71.9,71.78,71.8,21442.0,69.1962,69.2251,69.1095,69.1288,21442.0
2019-12-19 11:30:00,71.78,71.92,71.77,71.85,12578.0,69.1095,69.2443,69.0999,69.1769,12578.0
2019-12-19 11:35:00,71.86,71.86,71.77,71.78,24953.0,69.1866,69.1866,69.0999,69.1095,24953.0
2019-12-19 11:40:00,71.8,71.81,71.71,71.74,12756.0,69.1288,69.1384,69.0421,69.071,12756.0
2019-12-19 11:45:00,71.73,71.79,71.73,71.77,8432.0,69.0614,69.1192,69.0614,69.0999,8432.0
2019-12-19 11:50:00,71.77,71.82,71.75,71.82,5868.0,69.0999,69.1481,69.0807,69.1481,5868.0
2019-12-19 11:55:00,71.83,71.85,71.77,71.79,9412.0,69.1577,69.1769,69.0999,69.1192,9412.0
2019-12-19 12:00:00,71.81,71.86,71.78,71.81,9495.0,69.1384,69.1866,69.1095,69.1384,9495.0
2019-12-19 12:05:00,71.81,71.89,71.79,71.84,4404.0,69.1384,69.2154,69.1192,69.1673,4404.0
2019-12-19 12:10:00,71.82,72.0,71.78,71.97,52165.0,69.1481,69.3214,69.1095,69.2925,52165.0
2019-12-19 12:15:00,71.96,71.98,71.88,71.9,15311.0,69.2828,69.3021,69.2058,69.2251,15311.0
2019-12-19 12:20:00,71.91,71.93,71.85,71.86,6924.0,69.2347,69.254,69.1769,69.1866,6924.0
2019-12-19 12:25:00,71.84,71.87,71.84,71.84,8141.0,69.1673,69.1962,69.1673,69.1673,8141.0
2019-12-19 12:30:00,71.85,71.86,71.79,71.8,8593.0,69.1769,69.1866,69.1192,69.1288,8593.0
2019-12-19 12:35:00,71.8,71.87,71.79,71.86,3940.0,69.1288,69.1962,69.1192,69.1866,3940.0
2019-12-19 12:40:00,71.86,71.86,71.79,71.81,7093.0,69.1866,69.1866,69.1192,69.1384,7093.0
2019-12-19 12:45:00,71.8,71.8,71.72,71.75,55514.0,69.1288,69.1288,69.0518,69.0807,55514.0
2019-12-19 12:50:00,71.76,71.78,71.73,71.78,28225.0,69.0903,69.1095,69.0614,69.1095,28225.0
2019-12-19 12:55:00,71.76,71.78,71.73,71.78,24664.0,69.0903,69.1095,69.0614,69.1095,24664.0
2019-12-19 13:00:00,71.79,71.82,71.74,71.77,22573.0,69.1192,69.1481,69.071,69.0999,22573.0
2019-12-19 13:05:00,71.77,71.86,71.75,71.86,17787.0,69.0999,69.1866,69.0807,69.1866,17787.0
2019-12-19 13:10:00,71.85,71.86,71.81,71.84,5185.0,69.1769,69.1866,69.1384,69.1673,5185.0
2019-12-19 13:15:00,71.8,71.86,71.8,71.86,15880.0,69.1288,69.1866,69.1288,69.1866,15880.0
2019-12-19 13:20:00,71.86,71.87,71.83,71.84,11167.0,69.1866,69.1962,69.1577,69.1673,11167.0
2019-12-19 13:25:00,71.85,71.87,71.83,71.83,3430.0,69.1769,69.1962,69.1577,69.1577,3430.0
2019-12-19 13:30:00,71.84,71.92,71.83,71.88,11288.0,69.1673,69.2443,69.1577,69.2058,11288.0
2019-12-19 13:35:00,71.89,71.94,71.88,71.9,6435.0,69.2154,69.2636,69.2058,69.2251,6435.0
2019-12-19 13:40:00,71.9,71.93,71.89,71.93,7251.0,69.2251,69.254,69.2154,69.254,7251.0
2019-12-19 13:45:00,71.94,71.97,71.93,71.95,10310.0,69.2636,69.2925,69.254,69.2732,10310.0
2019-12-19 13:50:00,71.95,71.98,71.94,71.96,9248.0,69.2732,69.3021,69.2636,69.2828,9248.0
2019-12-19 13:55:00,71.97,72.0,71.96,71.99,6758.0,69.2925,69.3214,69.2828,69.3117,6758.0
2019-12-19 14:00:00,71.97,72.01,71.95,72.0,14088.0,69.2925,69.331,69.2732,69.3214,14088.0
2019-12-19 14:05:00,72.01,72.03,71.97,71.99,10377.0,69.331,69.3502,69.2925,69.3117,10377.0
2019-12-19 14:10:00,72.0,72.02,71.97,72.01,14581.0,69.3214,69.3406,69.2925,69.331,14581.0
2019-12-19 14:15:00,72.0,72.03,72.0,72.02,3666.0,69.3214,69.3502,69.3214,69.3406,3666.0
2019-12-19 14:20:00,72.03,72.05,72.0,72.01,5812.0,69.3502,69.3695,69.3214,69.331,5812.0
2019-12-19 14:25:00,72.0,72.02,71.97,72.0,6318.0,69.3214,69.3406,69.2925,69.3214,6318.0
2019-12-19 14:30:00,72.0,72.03,71.99,72.0,9709.0,69.3214,69.3502,69.3117,69.3214,9709.0
2019-12-19 14:35:00,72.0,72.02,71.99,72.01,30114.0,69.3214,69.3406,69.3117,69.331,30114.0
2019-12-19 14:40:00,72.0,72.03,71.98,72.03,8361.0,69.3214,69.3502,69.3021,69.3502,8361.0
2019-12-19 14:45:00,72.04,72.04,71.99,72.0,5100.0,69.3599,69.3599,69.3117,69.3214,5100.0
2019-12-19 14:50:00,72.01,72.02,71.95,71.97,13606.0,69.331,69.3406,69.2732,69.2925,13606.0
2019-12-19 14:55:00,71.97,72.01,71.96,72.0,4955.0,69.2925,69.331,69.2828,69.3214,4955.0
2019-12-19 15:00:00,72.0,72.0,71.95,71.98,8981.0,69.3214,69.3214,69.2732,69.3021,8981.0
2019-12-19 15:05:00,71.98,72.0,71.92,71.93,10328.0,69.3021,69.3214,69.2443,69.254,10328.0
2019-12-19 15:10:00,71.93,71.94,71.88,71.9,13503.0,69.254,69.2636,69.2058,69.2251,13503.0
2019-12-19 15:15:00,71.9,71.92,71.89,71.9,13159.0,69.2251,69.2443,69.2154,69.2251,13159.0
2019-12-19 15:20:00,71.91,71.96,71.9,71.9,5975.0,69.2347,69.2828,69.2251,69.2251,5975.0
2019-12-19 15:25:00,71.9,71.94,71.86,71.87,9419.0,69.2251,69.2636,69.1866,69.1962,9419.0
2019-12-19 15:30:00,71.88,71.98,71.86,71.98,9263.0,69.2058,69.3021,69.1866,69.3021,9263.0
2019-12-19 15:35:00,71.99,71.99,71.9,71.9,18298.0,69.3117,69.3117,69.2251,69.2251,18298.0
2019-12-19 15:40:00,71.91,72.0,71.9,71.98,43685.0,69.2347,69.3214,69.2251,69.3021,43685.0
2019-12-19 15:45:00,71.98,71.99,71.92,71.94,12612.0,69.3021,69.3117,69.2443,69.2636,12612.0
2019-12-19 15:50:00,71.93,71.95,71.88,71.95,42980.0,69.254,69.2732,69.2058,69.2732,42980.0
2019-12-19 15:55:00,71.95,72.19,71.95,72.19,64202.0,69.2732,69.5043,69.2732,69.5043,64202.0
2019-12-20 09:30:00,72.83,72.93,72.65,72.68,121192.0,70.1205,70.2168,69.9472,69.9761,121192.0
2019-12-20 09:35:00,72.71,72.74,72.52,72.63,49164.0,70.0049,70.0338,69.822,69.9279,49164.0
2019-12-20 09:40:00,72.64,72.72,72.57,72.57,72093.0,69.9375,70.0146,69.8702,69.8702,72093.0
2019-12-20 09:45:00,72.58,72.6,72.36,72.44,92268.0,69.8798,69.899,69.668,69.745,92268.0
2019-12-20 09:50:00,72.43,72.49,72.36,72.37,86107.0,69.7354,69.7931,69.668,69.6776,86107.0
2019-12-20 09:55:00,72.35,72.48,72.33,72.36,43212.0,69.6583,69.7835,69.6391,69.668,43212.0
2019-12-20 10:00:00,72.45,72.61,72.38,72.53,54966.0,69.7546,69.9087,69.6872,69.8316,54966.0
2019-12-20 10:05:00,72.5,72.58,72.46,72.58,18954.0,69.8028,69.8798,69.7642,69.8798,18954.0
2019-12-20 10:10:00,72.53,72.56,72.28,72.34,94877.0,69.8316,69.8605,69.5909,69.6487,94877.0
2019-12-20 10:15:00,72.35,72.44,72.28,72.34,74322.0,69.6583,69.745,69.5909,69.6487,74322.0
2019-12-20 10:20:00,72.34,72.44,72.24,72.43,42902.0,69.6487,69.745,69.5524,69.7354,42902.0
2019-12-20 10:25:00,72.44,72.59,72.44,72.54,47496.0,69.745,69.8894,69.745,69.8413,47496.0
2019-12-20 10:30:00,72.56,72.67,72.55,72.67,55333.0,69.8605,69.9664,69.8509,69.9664,55333.0
2019-12-20 10:35:00,72.67,72.74,72.63,72.74,27482.0,69.9664,70.0338,69.9279,70.0338,27482.0
2019-12-20 10:40:00,72.74,72.89,72.7,72.84,46258.0,70.0338,70.1782,69.9953,70.1301,46258.0
2019-12-20 10:45:00,72.84,72.92,72.81,72.85,45102.0,70.1301,70.2071,70.1012,70.1397,45102.0
2019-12-20 10:50:00,72.86,72.95,72.86,72.94,38789.0,70.1494,70.236,70.1494,70.2264,38789.0
2019-12-20 10:55:00,72.92,72.95,72.86,72.95,18549.0,70.2071,70.236,70.1494,70.236,18549.0
2019-12-20 11:00:00,72.93,73.05,72.92,73.02,40633.0,70.2168,70.3323,70.2071,70.3034,40633.0
2019-12-20 11:05:00,73.03,73.15,73.02,73.12,33910.0,70.313,70.4286,70.3034,70.3997,33910.0
2019-12-20 11:10:00,73.12,73.12,73.01,73.05,15016.0,70.3997,70.3997,70.2938,70.3323,15016.0
2019-12-20 11:15:00,73.03,73.04,72.98,73.03,22005.0,70.313,70.3227,70.2649,70.313,22005.0
2019-12-20 11:20:00,73.03,73.08,73.02,73.03,14401.0,70.313,70.3612,70.3034,70.313,14401.0
2019-12-20 11:25:00,73.05,73.09,73.01,73.01,18076.0,70.3323,70.3708,70.2938,70.2938,18076.0
2019-12-20 11:30:00,73.04,73.13,73.04,73.08,18897.0,70.3227,70.4093,70.3227,70.3612,18897.0
2019-12-20 11:35:00,73.08,73.1,72.99,73.0,21159.0,70.3612,70.3804,70.2745,70.2842,21159.0
2019-12-20 11:40:00,72.98,72.98,72.9,72.93,24898.0,70.2649,70.2649,70.1879,70.2168,24898.0
2019-12-20 11:45:00,72.95,72.95,72.88,72.88,7179.0,70.236,70.236,70.1686,70.1686,7179.0
2019-12-20 11:50:00,72.89,72.92,72.86,72.88,14345.0,70.1782,70.2071,70.1494,70.1686,14345.0
2019-12-20 11:55:00,72.89,72.9,72.83,72.84,9570.0,70.1782,70.1879,70.1205,70.1301,9570.0
2019-12-20 12:00:00,72.86,72.87,72.81,72.87,21225.0,70.1494,70.159,70.1012,70.159,21225.0
2019-12-20 12:05:00,72.88,72.88,72.79,72.84,11675.0,70.1686,70.1686,70.082,70.1301,11675.0
2019-12-20 12:10:00,72.81,72.88,72.79,72.87,9731.0,70.1012,70.1686,70.082,70.159,9731.0
2019-12-20 12:15:00,72.87,72.93,72.87,72.89,18414.0,70.159,70.2168,70.159,70.1782,18414.0
2019-12-20 12:20:00,72.89,72.91,72.85,72.86,18960.0,70.1782,70.1975,70.1397,70.1494,18960.0
2019-12-20 12:25:00,72.86,72.96,72.84,72.95,11129.0,70.1494,70.2456,70.1301,70.236,11129.0
2019-12-20 12:30:00,72.94,72.94,72.89,72.9,2735.0,70.2264,70.2264,70.1782,70.1879,2735.0
2019-12-20 12:35:00,72.92,72.94,72.9,72.93,2346.0,70.2071,70.2264,70.1879,70.2168,2346.0
2019-12-20 12:40:00,72.88,72.92,72.86,72.89,10082.0,70.1686,70.2071,70.1494,70.1782,10082.0
2019-12-20 12:45:00,72.88,72.9,72.79,72.82,8980.0,70.1686,70.1879,70.082,70.1109,8980.0
2019-12-20 12:50:00,72.84,72.86,72.82,72.86,7677.0,70.1301,70.1494,70.1109,70.1494,7677.0
2019-12-20 12:55:00,72.86,72.86,72.79,72.79,23524.0,70.1494,70.1494,70.082,70.082,23524.0
2019-12-20 13:00:00,72.78,72.8,72.72,72.73,8233.0,70.0723,70.0916,70.0146,70.0242,8233.0
2019-12-20 13:05:00,72.73,72.73,72.66,72.7,15934.0,70.0242,70.0242,69.9568,69.9953,15934.0
2019-12-20 13:10:00,72.69,72.7,72.66,72.67,5600.0,69.9857,69.9953,69.9568,69.9664,5600.0
2019-12-20 13:15:00,72.67,72.69,72.64,72.68,6152.0,69.9664,69.9857,69.9375,69.9761,6152.0
2019-12-20 13:20:00,72.68,72.78,72.67,72.74,6874.0,69.9761,70.0723,69.9664,70.0338,6874.0
2019-12-20 13:25:00,72.74,72.78,72.71,72.75,8830.0,70.0338,70.0723,70.0049,70.0435,8830.0
2019-12-20 13:30:00,72.74,72.74,72.66,72.68,17967.0,70.0338,70.0338,69.9568,69.9761,17967.0
2019-12-20 13:35:00,72.67,72.72,72.65,72.71,5160.0,69.9664,70.0146,69.9472,70.0049,5160.0
2019-12-20 13:40:00,72.72,72.73,72.7,72.72,10224.0,70.0146,70.0242,69.9953,70.0146,10224.0
2019-12-20 13:45:00,72.71,72.77,72.7,72.74,13866.0,70.0049,70.0627,69.9953,70.0338,13866.0
2019-12-20 13:50:00,72.75,72.76,72.63,72.67,34127.0,70.0435,70.0531,69.9279,69.9664,34127.0
2019-12-20 13:55:00,72.68,72.71,72.67,72.7,15306.0,69.9761,70.0049,69.9664,69.9953,15306.0
2019-12-20 14:00:00,72.69,72.73,72.63,72.65,9184.0,69.9857,70.0242,69.9279,69.9472,9184.0
2019-12-20 14:05:00,72.64,72.65,72.6,72.61,5137.0,69.9375,69.9472,69.899,69.9087,5137.0
2019-12-20 14:10:00,72.61,72.63,72.58,72.61,6782.0,69.9087,69.9279,69.8798,69.9087,6782.0
2019-12-20 14:15:00,72.6,72.63,72.57,72.58,3180.0,69.899,69.9279,69.8702,69.8798,3180.0
2019-12-20 14:20:00,72.58,72.58,72.56,72.56,4606.0,69.8798,69.8798,69.8605,69.8605,4606.0
2019-12-20 14:25:00,72.56,72.6,72.56,72.59,10865.0,69.8605,69.899,69.8605,69.8894,10865.0
2019-12-20 14:30:00,72.6,72.62,72.58,72.6,19620.0,69.899,69.9183,69.8798,69.899,19620.0
2019-12-20 14:35:00,72.61,72.61,72.56,72.6,12026.0,69.9087,69.9087,69.8605,69.899,12026.0
2019-12-20 14:40:00,72.61,72.65,72.59,72.65,5677.0,69.9087,69.9472,69.8894,69.9472,5677.0
2019-12-20 14:45:00,72.65,72.69,72.64,72.69,22823.0,69.9472,69.9857,69.9375,69.9857,22823.0
2019-12-20 14:50:00,72.68,72.75,72.66,72.71,19370.0,69.9761,70.0435,69.9568,70.0049,19370.0
2019-12-20 14:55:00,72.69,72.69,72.65,72.66,5478.0,69.9857,69.9857,69.9472,69.9568,5478.0
2019-12-20 15:00:00,72.66,72.66,72.59,72.6,14684.0,69.9568,69.9568,69.8894,69.899,14684.0
2019-12-20 15:05:00,72.6,72.61,72.49,72.5,19598.0,69.899,69.9087,69.7931,69.8028,19598.0
2019-12-20 15:10:00,72.5,72.52,72.46,72.47,4722.0,69.8028,69.822,69.7642,69.7739,4722.0
2019-12-20 15:15:00,72.47,72.51,72.44,72.5,15693.0,69.7739,69.8124,69.745,69.8028,15693.0
2019-12-20 15:20:00,72.5,72.6,72.5,72.57,10848.0,69.8028,69.899,69.8028,69.8702,10848.0
2019-12-20 15:25:00,72.58,72.61,72.58,72.6,5950.0,69.8798,69.9087,69.8798,69.899,5950.0
2019-12-20 15:30:00,72.62,72.68,72.61,72.66,12576.0,69.9183,69.9761,69.9087,69.9568,12576.0
2019-12-20 15:35:00,72.68,72.73,72.67,72.67,25675.0,69.9761,70.0242,69.9664,69.9664,25675.0
2019-12-20 15:40:00,72.67,72.68,72.62,72.64,9444.0,69.9664,69.9761,69.9183,69.9375,9444.0
2019-12-20 15:45:00,72.64,72.64,72.57,72.59,26717.0,69.9375,69.9375,69.8702,69.8894,26717.0
2019-12-20 15:50:00,72.59,72.65,72.54,72.65,51272.0,69.8894,69.9472,69.8413,69.9472,51272.0
2019-12-20 15:55:00,72.65,72.75,72.45,72.5,171008.0,69.9472,70.0435,69.7546,69.8028,171008.0
2019-12-23 09:30:00,72.75,72.91,72.39,72.47,94918.0,70.1876,70.342,69.8403,69.9175,94918.0
2019-12-23 09:35:00,72.45,72.45,71.93,71.97,131463.0,69.8982,69.8982,69.3965,69.4351,131463.0
2019-12-23 09:40:00,71.96,72.08,71.74,71.77,78188.0,69.4254,69.5412,69.2132,69.2421,78188.0
2019-12-23 09:45:00,71.76,71.81,71.67,71.68,45547.0,69.2325,69.2807,69.1456,69.1553,45547.0
2019-12-23 09:50:00,71.67,71.93,71.66,71.83,70349.0,69.1456,69.3965,69.136,69.3,70349.0
2019-12-23 09:55:00,71.83,72.06,71.83,72.04,72265.0,69.3,69.5219,69.3,69.5026,72265.0
2019-12-23 10:00:00,72.05,72.15,71.97,71.98,67329.0,69.5123,69.6087,69.4351,69.4447,67329.0
2019-12-23 10:05:00,71.98,72.01,71.91,72.0,45191.0,69.4447,69.4737,69.3772,69.464,45191.0
2019-12-23 10:10:00,72.01,72.1,71.94,72.05,30380.0,69.4737,69.5605,69.4061,69.5123,30380.0
2019-12-23 10:15:00,72.07,72.13,71.99,72.12,33486.0,69.5315,69.5894,69.4544,69.5798,33486.0
2019-12-23 10:20:00,72.09,72.11,71.9,71.95,26508.0,69.5508,69.5701,69.3675,69.4158,26508.0
2019-12-23 10:25:00,71.91,72.03,71.87,72.03,34549.0,69.3772,69.493,69.3386,69.493,34549.0
2019-12-23 10:30:00,72.02,72.09,71.97,72.09,14617.0,69.4833,69.5508,69.4351,69.5508,14617.0
2019-12-23 10:35:00,72.08,72.16,72.02,72.14,48478.0,69.5412,69.6184,69.4833,69.5991,48478.0
2019-12-23 10:40:00,72.16,72.24,72.15,72.21,24403.0,69.6184,69.6956,69.6087,69.6666,24403.0
2019-12-23 10:45:00,72.19,72.19,72.11,72.16,16449.0,69.6473,69.6473,69.5701,69.6184,16449.0
2019-12-23 10:50:00,72.16,72.19,72.09,72.13,13874.0,69.6184,69.6473,69.5508,69.5894,13874.0
2019-12-23 10:55:00,72.13,72.22,72.11,72.22,12829.0,69.5894,69.6763,69.5701,69.6763,12829.0
2019-12-23 11:00:00,72.23,72.37,72.22,72.34,28235.0,69.6859,69.821,69.6763,69.792,28235.0
2019-12-23 11:05:00,72.35,72.36,72.27,72.3,23618.0,69.8017,69.8113,69.7245,69.7534,23618.0
2019-12-23 11:10:00,72.28,72.4,72.25,72.4,18210.0,69.7342,69.8499,69.7052,69.8499,18210.0
2019-12-23 11:15:00,72.39,72.46,72.39,72.41,14293.0,69.8403,69.9078,69.8403,69.8596,14293.0
2019-12-23 11:20:00,72.42,72.46,72.34,72.45,27847.0,69.8692,69.9078,69.792,69.8982,27847.0
2019-12-23 11:25:00,72.46,72.52,72.45,72.5,22096.0,69.9078,69.9657,69.8982,69.9464,22096.0
2019-12-23 11:30:00,72.5,72.51,72.45,72.48,25667.0,69.9464,69.956,69.8982,69.9271,25667.0
2019-12-23 11:35:00,72.47,72.49,72.44,72.44,12603.0,69.9175,69.9368,69.8885,69.8885,12603.0
2019-12-23 11:40:00,72.45,72.55,72.45,72.51,15501.0,69.8982,69.9946,69.8982,69.956,15501.0
2019-12-23 11:45:00,72.51,72.55,72.5,72.53,16487.0,69.956,69.9946,69.9464,69.9753,16487.0
2019-12-23 11:50:00,72.53,72.55,72.5,72.52,15007.0,69.9753,69.9946,69.9464,69.9657,15007.0
2019-12-23 11:55:00,72.52,72.6,72.5,72.57,32137.0,69.9657,70.0429,69.9464,70.0139,32137.0
2019-12-23 12:00:00,72.58,72.6,72.55,72.59,17068.0,70.0236,70.0429,69.9946,70.0332,17068.0
2019-12-23 12:05:00,72.59,72.66,72.58,72.63,25335.0,70.0332,70.1008,70.0236,70.0718,25335.0
2019-12-23 12:10:00,72.63,72.66,72.55,72.57,19454.0,70.0718,70.1008,69.9946,70.0139,19454.0
2019-12-23 12:15:00,72.59,72.59,72.56,72.58,5730.0,70.0332,70.0332,70.0043,70.0236,5730.0
2019-12-23 12:20:00,72.57,72.57,72.5,72.54,23324.0,70.0139,70.0139,69.9464,69.985,23324.0
2019-12-23 12:25:00,72.54,72.54,72.48,72.5,19101.0,69.985,69.985,69.9271,69.9464,19101.0
2019-12-23 12:30:00,72.51,72.54,72.5,72.53,4748.0,69.956,69.985,69.9464,69.9753,4748.0
2019-12-23 12:35:00,72.53,72.59,72.52,72.55,13656.0,69.9753,70.0332,69.9657,69.9946,13656.0
2019-12-23 12:40:00,72.56,72.64,72.54,72.54,12900.0,70.0043,70.0815,69.985,69.985,12900.0
2019-12-23 12:45:00,72.54,72.57,72.54,72.57,11599.0,69.985,70.0139,69.985,70.0139,11599.0
2019-12-23 12:50:00,72.57,72.59,72.56,72.58,6056.0,70.0139,70.0332,70.0043,70.0236,6056.0
2019-12-23 12:55:00,72.58,72.6,72.57,72.59,10972.0,70.0236,70.0429,70.0139,70.0332,10972.0
2019-12-23 13:00:00,72.58,72.72,72.58,72.71,21489.0,70.0236,70.1587,70.0236,70.149,21489.0
2019-12-23 13:05:00,72.72,72.75,72.71,72.72,11554.0,70.1587,70.1876,70.149,70.1587,11554.0
2019-12-23 13:10:00,72.72,72.74,72.69,72.74,7535.0,70.1587,70.1779,70.1297,70.1779,7535.0
2019-12-23 13:15:00,72.74,72.76,72.73,72.74,6168.0,70.1779,70.1972,70.1683,70.1779,6168.0
2019-12-23 13:20:00,72.74,72.76,72.72,72.76,13583.0,70.1779,70.1972,70.1587,70.1972,13583.0
2019-12-23 13:25:00,72.76,72.79,72.76,72.77,5500.0,70.1972,70.2262,70.1972,70.2069,5500.0
2019-12-23 13:30:00,72.75,72.78,72.71,72.78,11202.0,70.1876,70.2165,70.149,70.2165,11202.0
2019-12-23 13:35:00,72.76,72.77,72.74,72.75,9705.0,70.1972,70.2069,70.1779,70.1876,9705.0
2019-12-23 13:40:00,72.76,72.76,72.67,72.67,7746.0,70.1972,70.1972,70.1104,70.1104,7746.0
2019-12-23 13:45:00,72.68,72.72,72.67,72.68,7700.0,70.1201,70.1587,70.1104,70.1201,7700.0
2019-12-23 13:50:00,72.67,72.75,72.66,72.73,13217.0,70.1104,70.1876,70.1008,70.1683,13217.0
2019-12-23 13:55:00,72.75,72.76,72.72,72.75,9100.0,70.1876,70.1972,70.1587,70.1876,9100.0
2019-12-23 14:00:00,72.75,72.8,72.74,72.78,16735.0,70.1876,70.2358,70.1779,70.2165,16735.0
2019-12-23 14:05:00,72.78,72.8,72.76,72.79,6980.0,70.2165,70.2358,70.1972,70.2262,6980.0
2019-12-23 14:10:00,72.79,72.8,72.78,72.8,11372.0,70.2262,70.2358,70.2165,70.2358,11372.0
2019-12-23 14:15:00,72.8,72.83,72.79,72.82,15083.0,70.2358,70.2648,70.2262,70.2551,15083.0
2019-12-23 14:20:00,72.82,72.84,72.81,72.82,24983.0,70.2551,70.2744,70.2455,70.2551,24983.0
2019-12-23 14:25:00,72.82,72.82,72.8,72.82,2547.0,70.2551,70.2551,70.2358,70.2551,2547.0
2019-12-23 14:30:00,72.82,72.89,72.81,72.86,30739.0,70.2551,70.3227,70.2455,70.2937,30739.0
2019-12-23 14:35:00,72.85,72.86,72.81,72.86,11388.0,70.2841,70.2937,70.2455,70.2937,11388.0
2019-12-23 14:40:00,72.86,72.9,72.85,72.88,17489.0,70.2937,70.3323,70.2841,70.313,17489.0
2019-12-23 14:45:00,72.89,72.89,72.86,72.87,7419.0,70.3227,70.3227,70.2937,70.3034,7419.0
2019-12-23 14:50:00,72.87,72.91,72.86,72.86,46852.0,70.3034,70.342,70.2937,70.2937,46852.0
2019-12-23 14:55:00,72.87,72.92,72.84,72.89,17224.0,70.3034,70.3516,70.2744,70.3227,17224.0
2019-12-23 15:00:00,72.89,72.89,72.83,72.87,26739.0,70.3227,70.3227,70.2648,70.3034,26739.0
2019-12-23 15:05:00,72.87,72.9,72.84,72.85,16800.0,70.3034,70.3323,70.2744,70.2841,16800.0
2019-12-23 15:10:00,72.85,72.88,72.82,72.83,16902.0,70.2841,70.313,70.2551,70.2648,16902.0
2019-12-23 15:15:00,72.83,72.83,72.78,72.79,27411.0,70.2648,70.2648,70.2165,70.2262,27411.0
2019-12-23 15:20:00,72.78,72.78,72.7,72.76,21216.0,70.2165,70.2165,70.1394,70.1972,21216.0
2019-12-23 15:25:00,72.77,72.81,72.76,72.77,18223.0,70.2069,70.2455,70.1972,70.2069,18223.0
2019-12-23 15:30:00,72.77,72.77,72.66,72.71,24795.0,70.2069,70.2069,70.1008,70.149,24795.0
2019-12-23 15:35:00,72.72,72.73,72.62,72.62,12644.0,70.1587,70.1683,70.0622,70.0622,12644.0
2019-12-23 15:40:00,72.62,72.64,72.58,72.61,29808.0,70.0622,70.0815,70.0236,70.0525,29808.0
2019-12-23 15:45:00,72.61,72.64,72.57,72.61,30945.0,70.0525,70.0815,70.0139,70.0525,30945.0
2019-12-23 15:50:00,72.65,72.67,72.59,72.67,26088.0,70.0911,70.1104,70.0332,70.1104,26088.0
2019-12-23 15:55:00,72.69,72.88,72.6,72.88,66054.0,70.1297,70.313,70.0429,70.313,66054.0
2019-12-24 09:30:00,73.02,73.09,72.52,72.52,73145.0,70.4481,70.5156,69.9657,69.9657,73145.0
2019-12-24 09:35:00,72.52,72.74,72.47,72.64,41306.0,69.9657,70.1779,69.9175,70.0815,41306.0
2019-12-24 09:40:00,72.61,72.73,72.59,72.59,22250.0,70.0525,70.1683,70.0332,70.0332,22250.0
2019-12-24 09:45:00,72.72,72.85,72.7,72.83,50089.0,70.1587,70.2841,70.1394,70.2648,50089.0
2019-12-24 09:50:00,72.84,72.9,72.64,72.66,41692.0,70.2744,70.3323,70.0815,70.1008,41692.0
2019-12-24 09:55:00,72.67,72.75,72.57,72.74,17714.0,70.1104,70.1876,70.0139,70.1779,17714.0
2019-12-24 10:00:00,72.72,72.89,72.7,72.83,50913.0,70.1587,70.3227,70.1394,70.2648,50913.0
2019-12-24 10:05:00,72.81,72.94,72.81,72.94,20014.0,70.2455,70.3709,70.2455,70.3709,20014.0
2019-12-24 10:10:00,72.94,72.94,72.8,72.86,32317.0,70.3709,70.3709,70.2358,70.2937,32317.0
2019-12-24 10:15:00,72.86,72.89,72.75,72.81,8551.0,70.2937,70.3227,70.1876,70.2455,8551.0
2019-12-24 10:20:00,72.83,72.88,72.71,72.77,28535.0,70.2648,70.313,70.149,70.2069,28535.0
2019-12-24 10:25:00,72.76,72.86,72.72,72.86,23374.0,70.1972,70.2937,70.1587,70.2937,23374.0
2019-12-24 10:30:00,72.86,72.99,72.8,72.92,25298.0,70.2937,70.4191,70.2358,70.3516,25298.0
2019-12-24 10:35:00,72.92,73.01,72.8,72.84,12852.0,70.3516,70.4384,70.2358,70.2744,12852.0
2019-12-24 10:40:00,72.84,72.97,72.83,72.84,11223.0,70.2744,70.3998,70.2648,70.2744,11223.0
2019-12-24 10:45:00,72.8,72.89,72.75,72.89,19522.0,70.2358,70.3227,70.1876,70.3227,19522.0
2019-12-24 10:50:00,72.89,72.89,72.7,72.88,18452.0,70.3227,70.3227,70.1394,70.313,18452.0
2019-12-24 10:55:00,72.9,72.91,72.8,72.8,9466.0,70.3323,70.342,70.2358,70.2358,9466.0
2019-12-24 11:00:00,72.8,72.93,72.78,72.93,14590.0,70.2358,70.3613,70.2165,70.3613,14590.0
2019-12-24 11:05:00,72.91,72.93,72.86,72.9,8153.0,70.342,70.3613,70.2937,70.3323,8153.0
2019-12-24 11:10:00,72.89,72.97,72.89,72.97,13060.0,70.3227,70.3998,70.3227,70.3998,13060.0
2019-12-24 11:15:00,72.97,72.98,72.9,72.95,11730.0,70.3998,70.4095,70.3323,70.3806,11730.0
2019-12-24 11:20:00,72.92,72.96,72.9,72.96,12694.0,70.3516,70.3902,70.3323,70.3902,12694.0
2019-12-24 11:25:00,72.94,73.0,72.93,72.98,7523.0,70.3709,70.4288,70.3613,70.4095,7523.0
2019-12-24 11:30:00,72.98,73.01,72.96,72.99,7263.0,70.4095,70.4384,70.3902,70.4191,7263.0
2019-12-24 11:35:00,72.99,73.09,72.99,73.09,13909.0,70.4191,70.5156,70.4191,70.5156,13909.0
2019-12-24 11:40:00,73.1,73.18,73.1,73.11,19843.0,70.5253,70.6025,70.5253,70.5349,19843.0
2019-12-24 11:45:00,73.1,73.12,73.09,73.1,4100.0,70.5253,70.5446,70.5156,70.5253,4100.0
2019-12-24 11:50:00,73.13,73.13,73.08,73.11,4373.0,70.5542,70.5542,70.506,70.5349,4373.0
2019-12-24 11:55:00,73.12,73.2,73.11,73.17,5836.0,70.5446,70.6217,70.5349,70.5928,5836.0
2019-12-24 12:00:00,73.16,73.22,73.15,73.19,47575.0,70.5832,70.641,70.5735,70.6121,47575.0
2019-12-24 12:05:00,73.14,73.19,73.14,73.19,7852.0,70.5639,70.6121,70.5639,70.6121,7852.0
2019-12-24 12:10:00,73.19,73.2,73.09,73.11,14172.0,70.6121,70.6217,70.5156,70.5349,14172.0
2019-12-24 12:15:00,73.11,73.11,73.04,73.04,6425.0,70.5349,70.5349,70.4674,70.4674,6425.0
2019-12-24 12:20:00,73.07,73.07,73.01,73.04,14637.0,70.4963,70.4963,70.4384,70.4674,14637.0
2019-12-24 12:25:00,73.03,73.06,73.02,73.04,6382.0,70.4577,70.4867,70.4481,70.4674,6382.0
2019-12-24 12:30:00,73.03,73.06,73.03,73.05,10615.0,70.4577,70.4867,70.4577,70.477,10615.0
2019-12-24 12:35:00,73.05,73.05,72.97,73.01,10634.0,70.477,70.477,70.3998,70.4384,10634.0
2019-12-24 12:40:00,72.98,73.01,72.94,72.95,7297.0,70.4095,70.4384,70.3709,70.3806,7297.0
2019-12-24 12:45:00,72.95,72.98,72.95,72.98,11035.0,70.3806,70.4095,70.3806,70.4095,11035.0
2019-12-24 12:50:00,72.98,73.09,72.98,73.08,34722.0,70.4095,70.5156,70.4095,70.506,34722.0
2019-12-24 12:55:00,73.09,73.32,73.08,73.32,41517.0,70.5156,70.7375,70.506,70.7375,41517.0
2019-12-26 09:30:00,73.51,73.7,73.48,73.56,50865.0,70.9208,71.1041,70.8919,70.9691,50865.0
2019-12-26 09:35:00,73.56,73.56,73.32,73.49,40287.0,70.9691,70.9691,70.7375,70.9015,40287.0
2019-12-26 09:40:00,73.52,73.56,73.35,73.47,47931.0,70.9305,70.9691,70.7665,70.8822,47931.0
2019-12-26 09:45:00,73.48,73.65,73.36,73.56,27559.0,70.8919,71.0559,70.7761,70.9691,27559.0
2019-12-26 09:50:00,73.6,73.65,73.46,73.47,16527.0,71.0077,71.0559,70.8726,70.8822,16527.0
2019-12-26 09:55:00,73.47,73.55,73.43,73.44,23321.0,70.8822,70.9594,70.8436,70.8533,23321.0
2019-12-26 10:00:00,73.47,73.53,73.41,73.41,28794.0,70.8822,70.9401,70.8243,70.8243,28794.0
2019-12-26 10:05:00,73.43,73.47,73.36,73.45,30113.0,70.8436,70.8822,70.7761,70.8629,30113.0
2019-12-26 10:10:00,73.46,73.47,73.42,73.45,10340.0,70.8726,70.8822,70.834,70.8629,10340.0
2019-12-26 10:15:00,73.46,73.46,73.4,73.45,9748.0,70.8726,70.8726,70.8147,70.8629,9748.0
2019-12-26 10:20:00,73.46,73.5,73.45,73.48,8647.0,70.8726,70.9112,70.8629,70.8919,8647.0
2019-12-26 10:25:00,73.5,73.52,73.35,73.35,15541.0,70.9112,70.9305,70.7665,70.7665,15541.0
2019-12-26 10:30:00,73.35,73.49,73.34,73.47,37583.0,70.7665,70.9015,70.7568,70.8822,37583.0
2019-12-26 10:35:00,73.46,73.48,73.42,73.48,10611.0,70.8726,70.8919,70.834,70.8919,10611.0
2019-12-26 10:40:00,73.45,73.45,73.39,73.39,3711.0,70.8629,70.8629,70.8051,70.8051,3711.0
2019-12-26 10:45:00,73.4,73.52,73.4,73.5,8806.0,70.8147,70.9305,70.8147,70.9112,8806.0
2019-12-26 10:50:00,73.49,73.56,73.48,73.56,10480.0,70.9015,70.9691,70.8919,70.9691,10480.0
2019-12-26 10:55:00,73.53,73.59,73.46,73.47,16009.0,70.9401,70.998,70.8726,70.8822,16009.0
2019-12-26 11:00:00,73.47,73.59,73.47,73.51,30420.0,70.8822,70.998,70.8822,70.9208,30420.0
2019-12-26 11:05:00,73.5,73.54,73.45,73.46,13065.0,70.9112,70.9498,70.8629,70.8726,13065.0
2019-12-26 11:10:00,73.46,73.46,73.36,73.39,21372.0,70.8726,70.8726,70.7761,70.8051,21372.0
2019-12-26 11:15:00,73.38,73.47,73.37,73.45,23336.0,70.7954,70.8822,70.7858,70.8629,23336.0
2019-12-26 11:20:00,73.47,73.48,73.41,73.43,13413.0,70.8822,70.8919,70.8243,70.8436,13413.0
2019-12-26 11:25:00,73.43,73.46,73.37,73.39,23046.0,70.8436,70.8726,70.7858,70.8051,23046.0
2019-12-26 11:30:00,73.38,73.41,73.36,73.36,10092.0,70.7954,70.8243,70.7761,70.7761,10092.0
2019-12-26 11:35:00,73.36,73.37,73.32,73.34,18636.0,70.7761,70.7858,70.7375,70.7568,18636.0
2019-12-26 11:40:00,73.36,73.37,73.31,73.35,15817.0,70.7761,70.7858,70.7279,70.7665,15817.0
2019-12-26 11:45:00,73.32,73.32,73.25,73.26,29759.0,70.7375,70.7375,70.67,70.6796,29759.0
2019-12-26 11:50:00,73.26,73.28,73.18,73.25,70265.0,70.6796,70.6989,70.6025,70.67,70265.0
2019-12-26 11:55:00,73.23,73.25,73.21,73.23,4163.0,70.6507,70.67,70.6314,70.6507,4163.0
2019-12-26 12:00:00,73.22,73.24,73.15,73.15,16947.0,70.641,70.6603,70.5735,70.5735,16947.0
2019-12-26 12:05:00,73.16,73.17,73.09,73.11,25239.0,70.5832,70.5928,70.5156,70.5349,25239.0
2019-12-26 12:10:00,73.12,73.13,72.91,73.01,49178.0,70.5446,70.5542,70.342,70.4384,49178.0
2019-12-26 12:15:00,73.01,73.02,72.94,73.02,5380.0,70.4384,70.4481,70.3709,70.4481,5380.0
2019-12-26 12:20:00,73.03,73.11,73.03,73.09,8315.0,70.4577,70.5349,70.4577,70.5156,8315.0
2019-12-26 12:25:00,73.09,73.11,73.07,73.07,2629.0,70.5156,70.5349,70.4963,70.4963,2629.0
2019-12-26 12:30:00,73.05,73.1,73.04,73.08,4532.0,70.477,70.5253,70.4674,70.506,4532.0
2019-12-26 12:35:00,73.08,73.09,73.03,73.04,3600.0,70.506,70.5156,70.4577,70.4674,3600.0
2019-12-26 12:40:00,73.03,73.04,72.99,73.01,6995.0,70.4577,70.4674,70.4191,70.4384,6995.0
2019-12-26 12:45:00,73.01,73.04,72.98,73.03,8308.0,70.4384,70.4674,70.4095,70.4577,8308.0
2019-12-26 12:50:00,73.05,73.08,73.03,73.05,20110.0,70.477,70.506,70.4577,70.477,20110.0
2019-12-26 12:55:00,73.05,73.06,73.02,73.05,4431.0,70.477,70.4867,70.4481,70.477,4431.0
2019-12-26 13:00:00,73.06,73.18,73.06,73.17,14565.0,70.4867,70.6025,70.4867,70.5928,14565.0
2019-12-26 13:05:00,73.18,73.2,73.15,73.2,9203.0,70.6025,70.6217,70.5735,70.6217,9203.0
2019-12-26 13:10:00,73.21,73.23,73.19,73.22,6016.0,70.6314,70.6507,70.6121,70.641,6016.0
2019-12-26 13:15:00,73.22,73.24,73.2,73.23,16192.0,70.641,70.6603,70.6217,70.6507,16192.0
2019-12-26 13:20:00,73.24,73.24,73.2,73.22,7971.0,70.6603,70.6603,70.6217,70.641,7971.0
2019-12-26 13:25:00,73.22,73.23,73.21,73.21,7972.0,70.641,70.6507,70.6314,70.6314,7972.0
2019-12-26 13:30:00,73.2,73.27,73.2,73.27,7808.0,70.6217,70.6893,70.6217,70.6893,7808.0
2019-12-26 13:35:00,73.26,73.33,73.25,73.33,22806.0,70.6796,70.7472,70.67,70.7472,22806.0
2019-12-26 13:40:00,73.32,73.33,73.29,73.32,12805.0,70.7375,70.7472,70.7086,70.7375,12805.0
2019-12-26 13:45:00,73.32,73.33,73.32,73.33,900.0,70.7375,70.7472,70.7375,70.7472,900.0
2019-12-26 13:50:00,73.32,73.33,73.31,73.33,2861.0,70.7375,70.7472,70.7279,70.7472,2861.0
2019-12-26 13:55:00,73.3,73.31,73.26,73.29,11866.0,70.7182,70.7279,70.6796,70.7086,11866.0
2019-12-26 14:00:00,73.28,73.32,73.28,73.31,10570.0,70.6989,70.7375,70.6989,70.7279,10570.0
2019-12-26 14:05:00,73.31,73.33,73.3,73.3,4388.0,70.7279,70.7472,70.7182,70.7182,4388.0
2019-12-26 14:10:00,73.3,73.31,73.28,73.29,4306.0,70.7182,70.7279,70.6989,70.7086,4306.0
2019-12-26 14:15:00,73.29,73.3,73.26,73.26,9265.0,70.7086,70.7182,70.6796,70.6796,9265.0
2019-12-26 14:20:00,73.25,73.25,73.18,73.19,7105.0,70.67,70.67,70.6025,70.6121,7105.0
2019-12-26 14:25:00,73.19,73.22,73.18,73.22,3364.0,70.6121,70.641,70.6025,70.641,3364.0
2019-12-26 14:30:00,73.22,73.22,73.21,73.22,2840.0,70.641,70.641,70.6314,70.641,2840.0
2019-12-26 14:35:00,73.22,73.23,73.18,73.19,7646.0,70.641,70.6507,70.6025,70.6121,7646.0
2019-12-26 14:40:00,73.19,73.19,73.18,73.19,12169.0,70.6121,70.6121,70.6025,70.6121,12169.0
2019-12-26 14:45:00,73.19,73.21,73.18,73.2,4755.0,70.6121,70.6314,70.6025,70.6217,4755.0
2019-12-26 14:50:00,73.2,73.2,73.19,73.19,5696.0,70.6217,70.6217,70.6121,70.6121,5696.0
2019-12-26 14:55:00,73.19,73.2,73.13,73.15,15153.0,70.6121,70.6217,70.5542,70.5735,15153.0
2019-12-26 15:00:00,73.15,73.18,73.14,73.14,7690.0,70.5735,70.6025,70.5639,70.5639,7690.0
2019-12-26 15:05:00,73.14,73.14,73.1,73.1,11365.0,70.5639,70.5639,70.5253,70.5253,11365.0
2019-12-26 15:10:00,73.11,73.15,73.05,73.06,11577.0,70.5349,70.5735,70.477,70.4867,11577.0
2019-12-26 15:15:00,73.08,73.08,73.02,73.05,27928.0,70.506,70.506,70.4481,70.477,27928.0
2019-12-26 15:20:00,73.05,73.13,73.05,73.09,13205.0,70.477,70.5542,70.477,70.5156,13205.0
2019-12-26 15:25:00,73.09,73.09,73.0,73.02,25557.0,70.5156,70.5156,70.4288,70.4481,25557.0
2019-12-26 15:30:00,73.02,73.02,72.92,72.95,32625.0,70.4481,70.4481,70.3516,70.3806,32625.0
2019-12-26 15:35:00,72.96,72.97,72.94,72.97,11133.0,70.3902,70.3998,70.3709,70.3998,11133.0
2019-12-26 15:40:00,72.97,73.19,72.97,73.17,36569.0,70.3998,70.6121,70.3998,70.5928,36569.0
2019-12-26 15:45:00,73.17,73.22,73.14,73.18,32372.0,70.5928,70.641,70.5639,70.6025,32372.0
2019-12-26 15:50:00,73.18,73.26,73.1,73.25,46669.0,70.6025,70.6796,70.5253,70.67,46669.0
2019-12-26 15:55:00,73.25,73.36,73.16,73.34,114428.0,70.67,70.7761,70.5832,70.7568,114428.0
2019-12-27 09:30:00,73.8,73.88,73.25,73.3,195377.0,71.2006,71.2778,70.67,70.7182,195377.0
2019-12-27 09:35:00,73.28,73.31,73.08,73.14,106603.0,70.6989,70.7279,70.506,70.5639,106603.0
2019-12-27 09:40:00,73.14,73.26,72.93,72.93,93436.0,70.5639,70.6796,70.3613,70.3613,93436.0
2019-12-27 09:45:00,72.96,72.99,72.69,72.69,92326.0,70.3902,70.4191,70.1297,70.1297,92326.0
2019-12-27 09:50:00,72.68,72.7,72.35,72.41,96020.0,70.1201,70.1394,69.8017,69.8596,96020.0
2019-12-27 09:55:00,72.38,72.49,71.97,71.98,126090.0,69.8306,69.9368,69.4351,69.4447,126090.0
2019-12-27 10:00:00,71.95,72.07,71.9,71.97,75161.0,69.4158,69.5315,69.3675,69.4351,75161.0
2019-12-27 10:05:00,71.98,72.27,71.95,72.17,68237.0,69.4447,69.7245,69.4158,69.628,68237.0
2019-12-27 10:10:00,72.18,72.21,72.04,72.15,25314.0,69.6377,69.6666,69.5026,69.6087,25314.0
2019-12-27 10:15:00,72.09,72.18,72.05,72.15,38694.0,69.5508,69.6377,69.5123,69.6087,38694.0
2019-12-27 10:20:00,72.17,72.32,72.12,72.27,43294.0,69.628,69.7727,69.5798,69.7245,43294.0
2019-12-27 10:25:00,72.28,72.3,72.18,72.26,29562.0,69.7342,69.7534,69.6377,69.7149,29562.0
2019-12-27 10:30:00,72.24,72.3,72.08,72.21,49168.0,69.6956,69.7534,69.5412,69.6666,49168.0
2019-12-27 10:35:00,72.21,72.38,72.21,72.36,20496.0,69.6666,69.8306,69.6666,69.8113,20496.0
2019-12-27 10:40:00,72.34,72.44,72.3,72.38,24221.0,69.792,69.8885,69.7534,69.8306,24221.0
2019-12-27 10:45:00,72.4,72.56,72.4,72.55,17282.0,69.8499,70.0043,69.8499,69.9946,17282.0
2019-12-27 10:50:00,72.52,72.63,72.5,72.61,25657.0,69.9657,70.0718,69.9464,70.0525,25657.0
2019-12-27 10:55:00,72.6,72.67,72.58,72.66,16488.0,70.0429,70.1104,70.0236,70.1008,16488.0
2019-12-27 11:00:00,72.67,72.72,72.66,72.69,19959.0,70.1104,70.1587,70.1008,70.1297,19959.0
2019-12-27 11:05:00,72.67,72.73,72.64,72.71,14512.0,70.1104,70.1683,70.0815,70.149,14512.0
2019-12-27 11:10:00,72.73,72.78,72.63,72.64,36893.0,70.1683,70.2165,70.0718,70.0815,36893.0
2019-12-27 11:15:00,72.64,72.68,72.58,72.68,17985.0,70.0815,70.1201,70.0236,70.1201,17985.0
2019-12-27 11:20:00,72.69,72.85,72.69,72.81,28605.0,70.1297,70.2841,70.1297,70.2455,28605.0
2019-12-27 11:25:00,72.82,72.85,72.79,72.79,27839.0,70.2551,70.2841,70.2262,70.2262,27839.0
2019-12-27 11:30:00,72.82,72.87,72.81,72.87,24411.0,70.2551,70.3034,70.2455,70.3034,24411.0
2019-12-27 11:35:00,72.87,72.94,72.81,72.85,10952.0,70.3034,70.3709,70.2455,70.2841,10952.0
2019-12-27 11:40:00,72.84,72.97,72.84,72.91,19744.0,70.2744,70.3998,70.2744,70.342,19744.0
2019-12-27 11:45:00,72.89,72.89,72.8,72.85,9670.0,70.3227,70.3227,70.2358,70.2841,9670.0
2019-12-27 11:50:00,72.86,72.9,72.84,72.88,11896.0,70.2937,70.3323,70.2744,70.313,11896.0
2019-12-27 11:55:00,72.89,72.95,72.86,72.89,7096.0,70.3227,70.3806,70.2937,70.3227,7096.0
2019-12-27 12:00:00,72.84,72.91,72.59,72.6,30153.0,70.2744,70.342,70.0332,70.0429,30153.0
2019-12-27 12:05:00,72.63,72.66,72.43,72.44,69924.0,70.0718,70.1008,69.8789,69.8885,69924.0
2019-12-27 12:10:00,72.45,72.5,72.41,72.44,23938.0,69.8982,69.9464,69.8596,69.8885,23938.0
2019-12-27 12:15:00,72.46,72.46,72.4,72.4,22529.0,69.9078,69.9078,69.8499,69.8499,22529.0
2019-12-27 12:20:00,72.41,72.41,72.27,72.36,51102.0,69.8596,69.8596,69.7245,69.8113,51102.0
2019-12-27 12:25:00,72.36,72.41,72.34,72.34,9709.0,69.8113,69.8596,69.792,69.792,9709.0
2019-12-27 12:30:00,72.35,72.39,72.28,72.3,36406.0,69.8017,69.8403,69.7342,69.7534,36406.0
2019-12-27 12:35:00,72.28,72.4,72.26,72.38,15877.0,69.7342,69.8499,69.7149,69.8306,15877.0
2019-12-27 12:40:00,72.38,72.45,72.32,72.43,31200.0,69.8306,69.8982,69.7727,69.8789,31200.0
2019-12-27 12:45:00,72.43,72.43,72.39,72.42,15407.0,69.8789,69.8789,69.8403,69.8692,15407.0
2019-12-27 12:50:00,72.43,72.43,72.35,72.41,14301.0,69.8789,69.8789,69.8017,69.8596,14301.0
2019-12-27 12:55:00,72.43,72.48,72.4,72.47,15283.0,69.8789,69.9271,69.8499,69.9175,15283.0
2019-12-27 13:00:00,72.46,72.52,72.42,72.52,22622.0,69.9078,69.9657,69.8692,69.9657,22622.0
2019-12-27 13:05:00,72.5,72.6,72.5,72.55,16832.0,69.9464,70.0429,69.9464,69.9946,16832.0
2019-12-27 13:10:00,72.55,72.57,72.46,72.48,10177.0,69.9946,70.0139,69.9078,69.9271,10177.0
2019-12-27 13:15:00,72.48,72.49,72.35,72.35,15813.0,69.9271,69.9368,69.8017,69.8017,15813.0
2019-12-27 13:20:00,72.37,72.4,72.35,72.36,20152.0,69.821,69.8499,69.8017,69.8113,20152.0
2019-12-27 13:25:00,72.36,72.42,72.31,72.39,10389.0,69.8113,69.8692,69.7631,69.8403,10389.0
2019-12-27 13:30:00,72.4,72.49,72.35,72.49,31391.0,69.8499,69.9368,69.8017,69.9368,31391.0
2019-12-27 13:35:00,72.48,72.51,72.48,72.51,21565.0,69.9271,69.956,69.9271,69.956,21565.0
2019-12-27 13:40:00,72.5,72.51,72.42,72.49,24444.0,69.9464,69.956,69.8692,69.9368,24444.0
2019-12-27 13:45:00,72.49,72.5,72.43,72.46,4012.0,69.9368,69.9464,69.8789,69.9078,4012.0
2019-12-27 13:50:00,72.45,72.45,72.39,72.43,8963.0,69.8982,69.8982,69.8403,69.8789,8963.0
2019-12-27 13:55:00,72.44,72.48,72.42,72.44,5250.0,69.8885,69.9271,69.8692,69.8885,5250.0
2019-12-27 14:00:00,72.44,72.5,72.42,72.43,11473.0,69.8885,69.9464,69.8692,69.8789,11473.0
2019-12-27 14:05:00,72.42,72.45,72.4,72.44,5975.0,69.8692,69.8982,69.8499,69.8885,5975.0
2019-12-27 14:10:00,72.44,72.49,72.38,72.45,21564.0,69.8885,69.9368,69.8306,69.8982,21564.0
2019-12-27 14:15:00,72.45,72.46,72.37,72.4,18017.0,69.8982,69.9078,69.821,69.8499,18017.0
2019-12-27 14:20:00,72.4,72.44,72.39,72.43,9660.0,69.8499,69.8885,69.8403,69.8789,9660.0
2019-12-27 14:25:00,72.44,72.45,72.38,72.4,17855.0,69.8885,69.8982,69.8306,69.8499,17855.0
2019-12-27 14:30:00,72.4,72.48,72.4,72.42,7700.0,69.8499,69.9271,69.8499,69.8692,7700.0
2019-12-27 14:35:00,72.42,72.44,72.41,72.43,16001.0,69.8692,69.8885,69.8596,69.8789,16001.0
2019-12-27 14:40:00,72.43,72.49,72.43,72.48,5500.0,69.8789,69.9368,69.8789,69.9271,5500.0
2019-12-27 14:45:00,72.47,72.47,72.42,72.46,7200.0,69.9175,69.9175,69.8692,69.9078,7200.0
2019-12-27 14:50:00,72.46,72.48,72.42,72.42,10289.0,69.9078,69.9271,69.8692,69.8692,10289.0
2019-12-27 14:55:00,72.41,72.47,72.4,72.45,8996.0,69.8596,69.9175,69.8499,69.8982,8996.0
2019-12-27 15:00:00,72.48,72.51,72.33,72.33,6523.0,69.9271,69.956,69.7824,69.7824,6523.0
2019-12-27 15:05:00,72.33,72.39,72.31,72.32,33311.0,69.7824,69.8403,69.7631,69.7727,33311.0
2019-12-27 15:10:00,72.31,72.35,72.26,72.32,21313.0,69.7631,69.8017,69.7149,69.7727,21313.0
2019-12-27 15:15:00,72.32,72.39,72.3,72.39,7576.0,69.7727,69.8403,69.7534,69.8403,7576.0
2019-12-27 15:20:00,72.39,72.4,72.33,72.33,6294.0,69.8403,69.8499,69.7824,69.7824,6294.0
2019-12-27 15:25:00,72.36,72.37,72.22,72.23,23376.0,69.8113,69.821,69.6763,69.6859,23376.0
2019-12-27 15:30:00,72.22,72.25,72.12,72.12,39864.0,69.6763,69.7052,69.5798,69.5798,39864.0
2019-12-27 15:35:00,72.13,72.19,72.05,72.05,48937.0,69.5894,69.6473,69.5123,69.5123,48937.0
2019-12-27 15:40:00,72.04,72.11,71.92,71.92,100724.0,69.5026,69.5701,69.3868,69.3868,100724.0
2019-12-27 15:45:00,71.92,72.01,71.79,71.79,79397.0,69.3868,69.4737,69.2614,69.2614,79397.0
2019-12-27 15:50:00,71.79,72.0,71.66,71.98,118891.0,69.2614,69.464,69.136,69.4447,118891.0
2019-12-27 15:55:00,72.0,72.22,71.98,72.17,84230.0,69.464,69.6763,69.4447,69.628,84230.0
2019-12-30 09:30:00,72.37,72.63,71.9,72.02,93408.0,69.821,70.0718,69.3675,69.4833,93408.0
2019-12-30 09:35:00,71.93,71.96,71.3,71.37,89806.0,69.3965,69.4254,68.7887,68.8562,89806.0
2019-12-30 09:40:00,71.33,71.37,70.79,70.85,112021.0,68.8176,68.8562,68.2966,68.3545,112021.0
2019-12-30 09:45:00,70.84,71.13,70.72,70.79,64610.0,68.3449,68.6247,68.2291,68.2966,64610.0
2019-12-30 09:50:00,70.79,71.15,70.67,71.15,55450.0,68.2966,68.644,68.1809,68.644,55450.0
2019-12-30 09:55:00,71.15,71.22,71.01,71.22,55030.0,68.644,68.7115,68.5089,68.7115,55030.0
2019-12-30 10:00:00,71.24,71.34,71.11,71.13,42208.0,68.7308,68.8273,68.6054,68.6247,42208.0
2019-12-30 10:05:00,71.1,71.46,71.1,71.39,32583.0,68.5957,68.943,68.5957,68.8755,32583.0
2019-12-30 10:10:00,71.37,71.39,70.7,70.7,75003.0,68.8562,68.8755,68.2098,68.2098,75003.0
2019-12-30 10:15:00,70.68,70.98,70.52,70.8,37669.0,68.1905,68.4799,68.0361,68.3063,37669.0
2019-12-30 10:20:00,70.8,71.04,70.8,70.8,30763.0,68.3063,68.5378,68.3063,68.3063,30763.0
2019-12-30 10:25:00,70.77,71.03,70.67,71.02,36625.0,68.2773,68.5282,68.1809,68.5185,36625.0
2019-12-30 10:30:00,71.03,71.11,70.79,70.88,18089.0,68.5282,68.6054,68.2966,68.3835,18089.0
2019-12-30 10:35:00,70.95,71.18,70.91,71.18,22098.0,68.451,68.6729,68.4124,68.6729,22098.0
2019-12-30 10:40:00,71.15,71.37,71.1,71.2,33624.0,68.644,68.8562,68.5957,68.6922,33624.0
2019-12-30 10:45:00,71.21,71.3,71.09,71.1,19745.0,68.7018,68.7887,68.5861,68.5957,19745.0
2019-12-30 10:50:00,71.09,71.23,70.96,71.22,39758.0,68.5861,68.7211,68.4606,68.7115,39758.0
2019-12-30 10:55:00,71.2,71.37,71.14,71.35,27276.0,68.6922,68.8562,68.6343,68.8369,27276.0
2019-12-30 11:00:00,71.36,71.41,71.17,71.17,18174.0,68.8466,68.8948,68.6632,68.6632,18174.0
2019-12-30 11:05:00,71.24,71.3,71.02,71.07,19924.0,68.7308,68.7887,68.5185,68.5668,19924.0
2019-12-30 11:10:00,71.08,71.43,71.07,71.4,15004.0,68.5764,68.9141,68.5668,68.8851,15004.0
2019-12-30 11:15:00,71.37,71.62,71.36,71.48,21155.0,68.8562,69.0974,68.8466,68.9623,21155.0
2019-12-30 11:20:00,71.55,71.72,71.45,71.7,23122.0,69.0299,69.1939,68.9334,69.1746,23122.0
2019-12-30 11:25:00,71.65,71.75,71.61,71.62,14867.0,69.1263,69.2228,69.0877,69.0974,14867.0
2019-12-30 11:30:00,71.6,71.65,71.55,71.6,16865.0,69.0781,69.1263,69.0299,69.0781,16865.0
2019-12-30 11:35:00,71.55,71.74,71.52,71.7,13365.0,69.0299,69.2132,69.0009,69.1746,13365.0
2019-12-30 11:40:00,71.68,72.03,71.64,72.0,47838.0,69.1553,69.493,69.1167,69.464,47838.0
2019-12-30 11:45:00,71.97,72.07,71.94,72.01,14136.0,69.4351,69.5315,69.4061,69.4737,14136.0
2019-12-30 11:50:00,72.02,72.05,71.86,71.87,14347.0,69.4833,69.5123,69.3289,69.3386,14347.0
2019-12-30 11:55:00,71.82,71.84,71.74,71.78,11672.0,69.2904,69.3096,69.2132,69.2518,11672.0
2019-12-30 12:00:00,71.75,71.88,71.71,71.84,17750.0,69.2228,69.3482,69.1842,69.3096,17750.0
2019-12-30 12:05:00,71.86,72.07,71.86,72.06,15337.0,69.3289,69.5315,69.3289,69.5219,15337.0
2019-12-30 12:10:00,72.06,72.19,72.03,72.16,25916.0,69.5219,69.6473,69.493,69.6184,25916.0
2019-12-30 12:15:00,72.16,72.33,72.15,72.3,19866.0,69.6184,69.7824,69.6087,69.7534,19866.0
2019-12-30 12:20:00,72.24,72.27,72.13,72.17,8964.0,69.6956,69.7245,69.5894,69.628,8964.0
2019-12-30 12:25:00,72.16,72.32,72.16,72.29,12516.0,69.6184,69.7727,69.6184,69.7438,12516.0
2019-12-30 12:30:00,72.28,72.52,72.27,72.51,33814.0,69.7342,69.9657,69.7245,69.956,33814.0
2019-12-30 12:35:00,72.49,72.5,72.42,72.42,6018.0,69.9368,69.9464,69.8692,69.8692,6018.0
2019-12-30 12:40:00,72.43,72.44,72.39,72.4,2036.0,69.8789,69.8885,69.8403,69.8499,2036.0
2019-12-30 12:45:00,72.44,72.5,72.44,72.47,7607.0,69.8885,69.9464,69.8885,69.9175,7607.0
2019-12-30 12:50:00,72.45,72.48,72.41,72.41,3700.0,69.8982,69.9271,69.8596,69.8596,3700.0
2019-12-30 12:55:00,72.41,72.48,72.36,72.36,13103.0,69.8596,69.9271,69.8113,69.8113,13103.0
2019-12-30 13:00:00,72.35,72.38,72.21,72.22,13329.0,69.8017,69.8306,69.6666,69.6763,13329.0
2019-12-30 13:05:00,72.22,72.37,72.22,72.32,8861.0,69.6763,69.821,69.6763,69.7727,8861.0
2019-12-30 13:10:00,72.3,72.37,72.3,72.37,5500.0,69.7534,69.821,69.7534,69.821,5500.0
2019-12-30 13:15:00,72.36,72.41,72.29,72.32,7360.0,69.8113,69.8596,69.7438,69.7727,7360.0
2019-12-30 13:20:00,72.3,72.41,72.29,72.34,3200.0,69.7534,69.8596,69.7438,69.792,3200.0
2019-12-30 13:25:00,72.33,72.34,72.23,72.24,5478.0,69.7824,69.792,69.6859,69.6956,5478.0
2019-12-30 13:30:00,72.29,72.35,72.25,72.34,8463.0,69.7438,69.8017,69.7052,69.792,8463.0
2019-12-30 13:35:00,72.34,72.39,72.26,72.32,16084.0,69.792,69.8403,69.7149,69.7727,16084.0
2019-12-30 13:40:00,72.33,72.33,72.27,72.28,11972.0,69.7824,69.7824,69.7245,69.7342,11972.0
2019-12-30 13:45:00,72.28,72.35,72.21,72.29,15335.0,69.7342,69.8017,69.6666,69.7438,15335.0
2019-12-30 13:50:00,72.28,72.4,72.27,72.28,13517.0,69.7342,69.8499,69.7245,69.7342,13517.0
2019-12-30 13:55:00,72.27,72.35,72.26,72.31,9050.0,69.7245,69.8017,69.7149,69.7631,9050.0
2019-12-30 14:00:00,72.29,72.29,72.11,72.16,21158.0,69.7438,69.7438,69.5701,69.6184,21158.0
2019-12-30 14:05:00,72.15,72.15,72.08,72.1,16350.0,69.6087,69.6087,69.5412,69.5605,16350.0
2019-12-30 14:10:00,72.07,72.12,72.04,72.08,10904.0,69.5315,69.5798,69.5026,69.5412,10904.0
2019-12-30 14:15:00,72.08,72.14,72.06,72.08,11410.0,69.5412,69.5991,69.5219,69.5412,11410.0
2019-12-30 14:20:00,72.06,72.06,71.92,71.94,12042.0,69.5219,69.5219,69.3868,69.4061,12042.0
2019-12-30 14:25:00,71.92,71.96,71.85,71.95,19469.0,69.3868,69.4254,69.3193,69.4158,19469.0
2019-12-30 14:30:00,71.91,71.91,71.79,71.8,10210.0,69.3772,69.3772,69.2614,69.2711,10210.0
2019-12-30 14:35:00,71.8,71.81,71.72,71.74,33833.0,69.2711,69.2807,69.1939,69.2132,33833.0
2019-12-30 14:40:00,71.76,71.8,71.72,71.77,17003.0,69.2325,69.2711,69.1939,69.2421,17003.0
2019-12-30 14:45:00,71.78,71.79,71.69,71.77,26374.0,69.2518,69.2614,69.1649,69.2421,26374.0
2019-12-30 14:50:00,71.76,71.78,71.74,71.76,4055.0,69.2325,69.2518,69.2132,69.2325,4055.0
2019-12-30 14:55:00,71.74,71.77,71.62,71.62,5150.0,69.2132,69.2421,69.0974,69.0974,5150.0
2019-12-30 15:00:00,71.6,71.68,71.53,71.68,20526.0,69.0781,69.1553,69.0106,69.1553,20526.0
2019-12-30 15:05:00,71.66,71.88,71.66,71.8,17860.0,69.136,69.3482,69.136,69.2711,17860.0
2019-12-30 15:10:00,71.79,71.79,71.68,71.69,10500.0,69.2614,69.2614,69.1553,69.1649,10500.0
2019-12-30 15:15:00,71.7,71.83,71.69,71.74,11336.0,69.1746,69.3,69.1649,69.2132,11336.0
2019-12-30 15:20:00,71.74,71.86,71.74,71.77,8346.0,69.2132,69.3289,69.2132,69.2421,8346.0
2019-12-30 15:25:00,71.74,71.76,71.7,71.75,2517.0,69.2132,69.2325,69.1746,69.2228,2517.0
2019-12-30 15:30:00,71.75,71.82,71.7,71.7,10921.0,69.2228,69.2904,69.1746,69.1746,10921.0
2019-12-30 15:35:00,71.68,71.76,71.65,71.7,7158.0,69.1553,69.2325,69.1263,69.1746,7158.0
2019-12-30 15:40:00,71.68,71.73,71.6,71.65,9797.0,69.1553,69.2035,69.0781,69.1263,9797.0
2019-12-30 15:45:00,71.63,71.68,71.57,71.66,19192.0,69.107,69.1553,69.0492,69.136,19192.0
2019-12-30 15:50:00,71.65,71.67,71.52,71.59,30386.0,69.1263,69.1456,69.0009,69.0685,30386.0
2019-12-30 15:55:00,71.58,71.72,71.52,71.7,53297.0,69.0588,69.1939,69.0009,69.1746,53297.0
2019-12-31 09:30:00,71.15,71.65,70.67,71.41,129457.0,68.644,69.1263,68.1809,68.8948,129457.0
2019-12-31 09:35:00,71.46,72.01,71.46,71.94,88373.0,68.943,69.4737,68.943,69.4061,88373.0
2019-12-31 09:40:00,71.96,72.22,71.95,72.09,56394.0,69.4254,69.6763,69.4158,69.5508,56394.0
2019-12-31 09:45:00,72.09,72.47,71.98,72.42,75343.0,69.5508,69.9175,69.4447,69.8692,75343.0
2019-12-31 09:50:00,72.38,72.5,72.25,72.43,54887.0,69.8306,69.9464,69.7052,69.8789,54887.0
2019-12-31 09:55:00,72.44,72.8,72.37,72.71,62959.0,69.8885,70.2358,69.821,70.149,62959.0
2019-12-31 10:00:00,72.72,72.79,72.45,72.63,68355.0,70.1587,70.2262,69.8982,70.0718,68355.0
2019-12-31 10:05:00,72.64,72.68,72.35,72.59,58034.0,70.0815,70.1201,69.8017,70.0332,58034.0
2019-12-31 10:10:00,72.61,72.7,72.4,72.51,41179.0,70.0525,70.1394,69.8499,69.956,41179.0
2019-12-31 10:15:00,72.53,72.63,72.47,72.56,10090.0,69.9753,70.0718,69.9175,70.0043,10090.0
2019-12-31 10:20:00,72.48,72.52,72.36,72.44,28403.0,69.9271,69.9657,69.8113,69.8885,28403.0
2019-12-31 10:25:00,72.41,72.43,72.17,72.17,41333.0,69.8596,69.8789,69.628,69.628,41333.0
2019-12-31 10:30:00,72.17,72.26,72.08,72.25,25023.0,69.628,69.7149,69.5412,69.7052,25023.0
2019-12-31 10:35:00,72.25,72.49,72.25,72.47,31126.0,69.7052,69.9368,69.7052,69.9175,31126.0
2019-12-31 10:40:00,72.41,72.44,72.27,72.33,25232.0,69.8596,69.8885,69.7245,69.7824,25232.0
2019-12-31 10:45:00,72.31,72.39,72.18,72.25,34428.0,69.7631,69.8403,69.6377,69.7052,34428.0
2019-12-31 10:50:00,72.23,72.23,71.94,71.97,28039.0,69.6859,69.6859,69.4061,69.4351,28039.0
2019-12-31 10:55:00,71.99,72.03,71.83,71.92,17575.0,69.4544,69.493,69.3,69.3868,17575.0
2019-12-31 11:00:00,71.86,72.13,71.83,71.97,30405.0,69.3289,69.5894,69.3,69.4351,30405.0
2019-12-31 11:05:00,72.02,72.11,72.0,72.0,14702.0,69.4833,69.5701,69.464,69.464,14702.0
2019-12-31 11:10:00,72.04,72.12,71.99,72.04,10483.0,69.5026,69.5798,69.4544,69.5026,10483.0
2019-12-31 11:15:00,72.07,72.22,71.92,72.21,24735.0,69.5315,69.6763,69.3868,69.6666,24735.0
2019-12-31 11:20:00,72.22,72.25,72.13,72.15,16653.0,69.6763,69.7052,69.5894,69.6087,16653.0
2019-12-31 11:25:00,72.17,72.26,72.17,72.18,17408.0,69.628,69.7149,69.628,69.6377,17408.0
2019-12-31 11:30:00,72.15,72.18,72.0,72.11,45885.0,69.6087,69.6377,69.464,69.5701,45885.0
2019-12-31 11:35:00,72.12,72.3,72.12,72.3,16562.0,69.5798,69.7534,69.5798,69.7534,16562.0
2019-12-31 11:40:00,72.27,72.38,72.23,72.37,12109.0,69.7245,69.8306,69.6859,69.821,12109.0
2019-12-31 11:45:00,72.4,72.49,72.36,72.4,17279.0,69.8499,69.9368,69.8113,69.8499,17279.0
2019-12-31 11:50:00,72.41,72.51,72.37,72.43,20523.0,69.8596,69.956,69.821,69.8789,20523.0
2019-12-31 11:55:00,72.42,72.57,72.4,72.57,41854.0,69.8692,70.0139,69.8499,70.0139,41854.0
2019-12-31 12:00:00,72.57,72.62,72.38,72.46,44566.0,70.0139,70.0622,69.8306,69.9078,44566.0
2019-12-31 12:05:00,72.49,72.57,72.36,72.44,21688.0,69.9368,70.0139,69.8113,69.8885,21688.0
2019-12-31 12:10:00,72.4,72.4,72.2,72.32,14725.0,69.8499,69.8499,69.657,69.7727,14725.0
2019-12-31 12:15:00,72.32,72.43,72.29,72.39,6622.0,69.7727,69.8789,69.7438,69.8403,6622.0
2019-12-31 12:20:00,72.4,72.43,72.35,72.37,5326.0,69.8499,69.8789,69.8017,69.821,5326.0
2019-12-31 12:25:00,72.4,72.57,72.38,72.57,9347.0,69.8499,70.0139,69.8306,70.0139,9347.0
2019-12-31 12:30:00,72.58,72.6,72.52,72.57,4116.0,70.0236,70.0429,69.9657,70.0139,4116.0
2019-12-31 12:35:00,72.57,72.57,72.48,72.49,9825.0,70.0139,70.0139,69.9271,69.9368,9825.0
2019-12-31 12:40:00,72.5,72.54,72.42,72.44,7142.0,69.9464,69.985,69.8692,69.8885,7142.0
2019-12-31 12:45:00,72.43,72.48,72.42,72.47,8700.0,69.8789,69.9271,69.8692,69.9175,8700.0
2019-12-31 12:50:00,72.48,72.53,72.43,72.52,18056.0,69.9271,69.9753,69.8789,69.9657,18056.0
2019-12-31 12:55:00,72.53,72.53,72.4,72.42,7520.0,69.9753,69.9753,69.8499,69.8692,7520.0
2019-12-31 13:00:00,72.42,72.47,72.42,72.47,6712.0,69.8692,69.9175,69.8692,69.9175,6712.0
2019-12-31 13:05:00,72.45,72.52,72.45,72.5,17485.0,69.8982,69.9657,69.8982,69.9464,17485.0
2019-12-31 13:10:00,72.49,72.51,72.44,72.45,7100.0,69.9368,69.956,69.8885,69.8982,7100.0
2019-12-31 13:15:00,72.46,72.47,72.31,72.35,6051.0,69.9078,69.9175,69.7631,69.8017,6051.0
2019-12-31 13:20:00,72.35,72.42,72.34,72.39,8295.0,69.8017,69.8692,69.792,69.8403,8295.0
2019-12-31 13:25:00,72.39,72.43,72.35,72.37,3535.0,69.8403,69.8789,69.8017,69.821,3535.0
2019-12-31 13:30:00,72.4,72.47,72.37,72.47,9811.0,69.8499,69.9175,69.821,69.9175,9811.0
2019-12-31 13:35:00,72.45,72.5,72.43,72.48,10173.0,69.8982,69.9464,69.8789,69.9271,10173.0
2019-12-31 13:40:00,72.5,72.54,72.46,72.51,8290.0,69.9464,69.985,69.9078,69.956,8290.0
2019-12-31 13:45:00,72.49,72.59,72.49,72.56,6912.0,69.9368,70.0332,69.9368,70.0043,6912.0
2019-12-31 13:50:00,72.56,72.59,72.53,72.56,6830.0,70.0043,70.0332,69.9753,70.0043,6830.0
2019-12-31 13:55:00,72.58,72.6,72.55,72.58,8621.0,70.0236,70.0429,69.9946,70.0236,8621.0
2019-12-31 14:00:00,72.56,72.6,72.54,72.54,3432.0,70.0043,70.0429,69.985,69.985,3432.0
2019-12-31 14:05:00,72.56,72.6,72.53,72.54,3386.0,70.0043,70.0429,69.9753,69.985,3386.0
2019-12-31 14:10:00,72.55,72.61,72.53,72.54,8491.0,69.9946,70.0525,69.9753,69.985,8491.0
2019-12-31 14:15:00,72.56,72.64,72.55,72.63,12772.0,70.0043,70.0815,69.9946,70.0718,12772.0
2019-12-31 14:20:00,72.61,72.74,72.61,72.71,29251.0,70.0525,70.1779,70.0525,70.149,29251.0
2019-12-31 14:25:00,72.72,72.76,72.7,72.75,21245.0,70.1587,70.1972,70.1394,70.1876,21245.0
2019-12-31 14:30:00,72.75,72.8,72.72,72.73,24464.0,70.1876,70.2358,70.1587,70.1683,24464.0
2019-12-31 14:35:00,72.74,72.79,72.72,72.72,7199.0,70.1779,70.2262,70.1587,70.1587,7199.0
2019-12-31 14:40:00,72.73,72.75,72.69,72.69,7816.0,70.1683,70.1876,70.1297,70.1297,7816.0
2019-12-31 14:45:00,72.7,72.7,72.61,72.61,5102.0,70.1394,70.1394,70.0525,70.0525,5102.0
2019-12-31 14:50:00,72.63,72.63,72.58,72.59,3555.0,70.0718,70.0718,70.0236,70.0332,3555.0
2019-12-31 14:55:00,72.58,72.62,72.53,72.56,13702.0,70.0236,70.0622,69.9753,70.0043,13702.0
2019-12-31 15:00:00,72.54,72.61,72.51,72.61,12168.0,69.985,70.0525,69.956,70.0525,12168.0
2019-12-31 15:05:00,72.6,72.6,72.49,72.51,13356.0,70.0429,70.0429,69.9368,69.956,13356.0
2019-12-31 15:10:00,72.49,72.57,72.48,72.52,42637.0,69.9368,70.0139,69.9271,69.9657,42637.0
2019-12-31 15:15:00,72.52,72.64,72.46,72.57,29220.0,69.9657,70.0815,69.9078,70.0139,29220.0
2019-12-31 15:20:00,72.57,72.61,72.46,72.47,26304.0,70.0139,70.0525,69.9078,69.9175,26304.0
2019-12-31 15:25:00,72.49,72.49,72.41,72.48,26301.0,69.9368,69.9368,69.8596,69.9271,26301.0
2019-12-31 15:30:00,72.49,72.57,72.47,72.54,27265.0,69.9368,70.0139,69.9175,69.985,27265.0
2019-12-31 15:35:00,72.54,72.54,72.38,72.42,15218.0,69.985,69.985,69.8306,69.8692,15218.0
2019-12-31 15:40:00,72.43,72.64,72.43,72.64,61686.0,69.8789,70.0815,69.8789,70.0815,61686.0
2019-12-31 15:45:00,72.63,72.65,72.52,72.53,46556.0,70.0718,70.0911,69.9657,69.9753,46556.0
2019-12-31 15:50:00,72.52,72.56,72.05,72.21,58900.0,69.9657,70.0043,69.5123,69.6666,58900.0
2019-12-31 15:55:00,72.21,72.42,71.95,71.95,184729.0,69.6666,69.8692,69.4158,69.4158,184729.0
2020-01-02 09:30:00,73.26,73.27,72.51,72.82,150888.0,70.6796,70.6893,69.956,70.2551,150888.0
2020-01-02 09:35:00,72.77,73.31,72.76,72.95,81143.0,70.2069,70.7279,70.1972,70.3806,81143.0
2020-01-02 09:40:00,72.95,73.07,72.45,72.6,79228.0,70.3806,70.4963,69.8982,70.0429,79228.0
2020-01-02 09:45:00,72.63,72.65,71.92,71.94,79223.0,70.0718,70.0911,69.3868,69.4061,79223.0
2020-01-02 09:50:00,71.92,72.05,71.73,71.87,101541.0,69.3868,69.5123,69.2035,69.3386,101541.0
2020-01-02 09:55:00,71.84,72.13,71.81,72.05,77892.0,69.3096,69.5894,69.2807,69.5123,77892.0
2020-01-02 10:00:00,72.07,72.07,71.62,71.73,56101.0,69.5315,69.5315,69.0974,69.2035,56101.0
2020-01-02 10:05:00,71.66,71.7,71.54,71.62,71007.0,69.136,69.1746,69.0202,69.0974,71007.0
2020-01-02 10:10:00,71.62,71.67,71.19,71.2,89990.0,69.0974,69.1456,68.6825,68.6922,89990.0
2020-01-02 10:15:00,71.21,71.31,70.97,71.22,109714.0,68.7018,68.7983,68.4703,68.7115,109714.0
2020-01-02 10:20:00,71.21,71.34,70.85,71.03,81108.0,68.7018,68.8273,68.3545,68.5282,81108.0
2020-01-02 10:25:00,71.03,71.03,70.75,70.92,102317.0,68.5282,68.5282,68.258,68.4221,102317.0
2020-01-02 10:30:00,70.93,70.99,70.57,70.84,88579.0,68.4317,68.4896,68.0844,68.3449,88579.0
2020-01-02 10:35:00,70.84,70.86,70.65,70.76,57231.0,68.3449,68.3642,68.1616,68.2677,57231.0
2020-01-02 10:40:00,70.76,71.01,70.73,70.97,82634.0,68.2677,68.5089,68.2387,68.4703,82634.0
2020-01-02 10:45:00,71.0,71.04,70.7,70.91,65514.0,68.4992,68.5378,68.2098,68.4124,65514.0
2020-01-02 10:50:00,70.91,71.16,70.85,71.14,47443.0,68.4124,68.6536,68.3545,68.6343,47443.0
2020-01-02 10:55:00,71.14,71.43,71.12,71.33,119120.0,68.6343,68.9141,68.615,68.8176,119120.0
2020-01-02 11:00:00,71.31,71.43,71.06,71.13,35426.0,68.7983,68.9141,68.5571,68.6247,35426.0
2020-01-02 11:05:00,71.11,71.17,70.95,71.04,33396.0,68.6054,68.6632,68.451,68.5378,33396.0
2020-01-02 11:10:00,71.05,71.1,70.93,70.98,38547.0,68.5475,68.5957,68.4317,68.4799,38547.0
2020-01-02 11:15:00,70.98,71.02,70.9,70.92,27457.0,68.4799,68.5185,68.4028,68.4221,27457.0
2020-01-02 11:20:00,70.93,71.0,70.81,71.0,34121.0,68.4317,68.4992,68.3159,68.4992,34121.0
2020-01-02 11:25:00,71.03,71.04,70.71,70.84,38942.0,68.5282,68.5378,68.2194,68.3449,38942.0
2020-01-02 11:30:00,70.84,70.84,70.33,70.35,131529.0,68.3449,68.3449,67.8528,67.8721,131529.0
2020-01-02 11:35:00,70.35,70.5,70.07,70.48,102022.0,67.8721,68.0168,67.602,67.9976,102022.0
2020-01-02 11:40:00,70.47,70.52,70.33,70.51,28252.0,67.9879,68.0361,67.8528,68.0265,28252.0
2020-01-02 11:45:00,70.49,70.51,70.32,70.45,30402.0,68.0072,68.0265,67.8432,67.9686,30402.0
2020-01-02 11:50:00,70.48,70.54,70.43,70.45,24335.0,67.9976,68.0554,67.9493,67.9686,24335.0
2020-01-02 11:55:00,70.44,70.61,70.42,70.61,30242.0,67.959,68.123,67.9397,68.123,30242.0
2020-01-02 12:00:00,70.6,70.7,70.53,70.67,32911.0,68.1133,68.2098,68.0458,68.1809,32911.0
2020-01-02 12:05:00,70.68,70.68,70.58,70.67,18970.0,68.1905,68.1905,68.094,68.1809,18970.0
2020-01-02 12:10:00,70.67,70.67,70.48,70.48,26344.0,68.1809,68.1809,67.9976,67.9976,26344.0
2020-01-02 12:15:00,70.48,70.72,70.45,70.68,32926.0,67.9976,68.2291,67.9686,68.1905,32926.0
2020-01-02 12:20:00,70.68,70.73,70.61,70.63,15549.0,68.1905,68.2387,68.123,68.1423,15549.0
2020-01-02 12:25:00,70.66,70.66,70.53,70.53,17315.0,68.1712,68.1712,68.0458,68.0458,17315.0
2020-01-02 12:30:00,70.53,70.63,70.49,70.49,16215.0,68.0458,68.1423,68.0072,68.0072,16215.0
2020-01-02 12:35:00,70.51,70.53,70.43,70.53,18310.0,68.0265,68.0458,67.9493,68.0458,18310.0
2020-01-02 12:40:00,70.53,70.55,70.48,70.54,14836.0,68.0458,68.0651,67.9976,68.0554,14836.0
2020-01-02 12:45:00,70.54,70.55,70.47,70.53,19093.0,68.0554,68.0651,67.9879,68.0458,19093.0
2020-01-02 12:50:00,70.53,70.65,70.48,70.65,17930.0,68.0458,68.1616,67.9976,68.1616,17930.0
2020-01-02 12:55:00,70.66,70.73,70.63,70.73,17274.0,68.1712,68.2387,68.1423,68.2387,17274.0
2020-01-02 13:00:00,70.73,70.73,70.58,70.6,14781.0,68.2387,68.2387,68.094,68.1133,14781.0
2020-01-02 13:05:00,70.61,70.62,70.48,70.52,16937.0,68.123,68.1326,67.9976,68.0361,16937.0
2020-01-02 13:10:00,70.51,70.57,70.5,70.5,17431.0,68.0265,68.0844,68.0168,68.0168,17431.0
2020-01-02 13:15:00,70.51,70.56,70.47,70.47,28581.0,68.0265,68.0747,67.9879,67.9879,28581.0
2020-01-02 13:20:00,70.47,70.56,70.46,70.55,11750.0,67.9879,68.0747,67.9783,68.0651,11750.0
2020-01-02 13:25:00,70.57,70.57,70.42,70.43,11537.0,68.0844,68.0844,67.9397,67.9493,11537.0
2020-01-02 13:30:00,70.42,70.43,70.28,70.29,25773.0,67.9397,67.9493,67.8046,67.8142,25773.0
2020-01-02 13:35:00,70.29,70.3,70.23,70.28,19251.0,67.8142,67.8239,67.7564,67.8046,19251.0
2020-01-02 13:40:00,70.28,70.29,70.14,70.19,15739.0,67.8046,67.8142,67.6695,67.7178,15739.0
2020-01-02 13:45:00,70.23,70.28,70.21,70.24,9108.0,67.7564,67.8046,67.7371,67.766,9108.0
2020-01-02 13:50:00,70.23,70.31,70.22,70.23,26062.0,67.7564,67.8335,67.7467,67.7564,26062.0
2020-01-02 13:55:00,70.24,70.39,70.23,70.39,14077.0,67.766,67.9107,67.7564,67.9107,14077.0
2020-01-02 14:00:00,70.39,70.58,70.38,70.55,57931.0,67.9107,68.094,67.9011,68.0651,57931.0
2020-01-02 14:05:00,70.55,70.58,70.5,70.54,15220.0,68.0651,68.094,68.0168,68.0554,15220.0
2020-01-02 14:10:00,70.55,70.7,70.55,70.69,24954.0,68.0651,68.2098,68.0651,68.2002,24954.0
2020-01-02 14:15:00,70.68,70.7,70.57,70.59,27531.0,68.1905,68.2098,68.0844,68.1037,27531.0
2020-01-02 14:20:00,70.63,70.84,70.62,70.8,25881.0,68.1423,68.3449,68.1326,68.3063,25881.0
2020-01-02 14:25:00,70.84,70.92,70.78,70.88,84538.0,68.3449,68.4221,68.287,68.3835,84538.0
2020-01-02 14:30:00,70.87,70.92,70.83,70.91,43611.0,68.3738,68.4221,68.3352,68.4124,43611.0
2020-01-02 14:35:00,70.89,70.96,70.87,70.95,23655.0,68.3931,68.4606,68.3738,68.451,23655.0
2020-01-02 14:40:00,70.94,71.19,70.91,71.19,64012.0,68.4413,68.6825,68.4124,68.6825,64012.0
2020-01-02 14:45:00,71.18,71.19,71.12,71.17,60148.0,68.6729,68.6825,68.615,68.6632,60148.0
2020-01-02 14:50:00,71.17,71.26,71.13,71.14,38754.0,68.6632,68.7501,68.6247,68.6343,38754.0
2020-01-02 14:55:00,71.14,71.2,71.14,71.17,45988.0,68.6343,68.6922,68.6343,68.6632,45988.0
2020-01-02 15:00:00,71.17,71.19,71.08,71.15,30126.0,68.6632,68.6825,68.5764,68.644,30126.0
2020-01-02 15:05:00,71.16,71.17,71.06,71.07,13705.0,68.6536,68.6632,68.5571,68.5668,13705.0
2020-01-02 15:10:00,71.08,71.3,71.07,71.3,35899.0,68.5764,68.7887,68.5668,68.7887,35899.0
2020-01-02 15:15:00,71.3,71.33,71.16,71.17,27089.0,68.7887,68.8176,68.6536,68.6632,27089.0
2020-01-02 15:20:00,71.17,71.29,71.16,71.26,9056.0,68.6632,68.779,68.6536,68.7501,9056.0
2020-01-02 15:25:00,71.28,71.32,71.21,71.28,12656.0,68.7694,68.808,68.7018,68.7694,12656.0
2020-01-02 15:30:00,71.3,71.34,71.27,71.29,20926.0,68.7887,68.8273,68.7597,68.779,20926.0
2020-01-02 15:35:00,71.31,71.32,71.21,71.21,17963.0,68.7983,68.808,68.7018,68.7018,17963.0
2020-01-02 15:40:00,71.21,71.29,71.21,71.27,15404.0,68.7018,68.779,68.7018,68.7597,15404.0
2020-01-02 15:45:00,71.25,71.4,71.2,71.36,52741.0,68.7404,68.8851,68.6922,68.8466,52741.0
2020-01-02 15:50:00,71.36,71.82,71.36,71.82,129733.0,68.8466,69.2904,68.8466,69.2904,129733.0
2020-01-02 15:55:00,71.82,72.08,71.73,72.05,164856.0,69.2904,69.5412,69.2035,69.5123,164856.0
2020-01-03 09:30:00,69.4,70.19,69.36,70.14,161899.0,66.9556,67.7178,66.917,67.6695,161899.0
2020-01-03 09:35:00,70.16,70.18,69.62,69.73,60524.0,67.6888,67.7081,67.1678,67.274,60524.0
2020-01-03 09:40:00,69.77,70.33,69.7,70.29,69446.0,67.3126,67.8528,67.245,67.8142,69446.0
2020-01-03 09:45:00,70.34,70.49,70.17,70.36,41436.0,67.8625,68.0072,67.6985,67.8818,41436.0
2020-01-03 09:50:00,70.3,70.44,70.12,70.12,41433.0,67.8239,67.959,67.6502,67.6502,41433.0
2020-01-03 09:55:00,70.1,70.37,69.91,70.36,34526.0,67.6309,67.8914,67.4476,67.8818,34526.0
2020-01-03 10:00:00,70.31,70.31,69.8,69.86,68842.0,67.8335,67.8335,67.3415,67.3994,68842.0
2020-01-03 10:05:00,69.8,70.35,69.8,70.33,40716.0,67.3415,67.8721,67.3415,67.8528,40716.0
2020-01-03 10:10:00,70.37,70.65,70.29,70.65,40734.0,67.8914,68.1616,67.8142,68.1616,40734.0
2020-01-03 10:15:00,70.66,70.81,70.47,70.47,42705.0,68.1712,68.3159,67.9879,67.9879,42705.0
2020-01-03 10:20:00,70.48,70.49,70.18,70.32,33024.0,67.9976,68.0072,67.7081,67.8432,33024.0
2020-01-03 10:25:00,70.31,70.6,70.27,70.54,31604.0,67.8335,68.1133,67.7949,68.0554,31604.0
2020-01-03 10:30:00,70.53,70.63,70.35,70.47,19334.0,68.0458,68.1423,67.8721,67.9879,19334.0
2020-01-03 10:35:00,70.49,70.64,70.42,70.64,21336.0,68.0072,68.1519,67.9397,68.1519,21336.0
2020-01-03 10:40:00,70.63,70.87,70.63,70.79,25181.0,68.1423,68.3738,68.1423,68.2966,25181.0
2020-01-03 10:45:00,70.82,70.85,70.47,70.47,28855.0,68.3256,68.3545,67.9879,67.9879,28855.0
2020-01-03 10:50:00,70.41,70.43,70.2,70.42,27477.0,67.93,67.9493,67.7274,67.9397,27477.0
2020-01-03 10:55:00,70.37,70.46,70.31,70.42,17869.0,67.8914,67.9783,67.8335,67.9397,17869.0
2020-01-03 11:00:00,70.45,70.51,70.37,70.42,12867.0,67.9686,68.0265,67.8914,67.9397,12867.0
2020-01-03 11:05:00,70.43,70.51,70.38,70.47,27526.0,67.9493,68.0265,67.9011,67.9879,27526.0
2020-01-03 11:10:00,70.45,70.7,70.29,70.67,22925.0,67.9686,68.2098,67.8142,68.1809,22925.0
2020-01-03 11:15:00,70.62,70.68,70.45,70.6,11827.0,68.1326,68.1905,67.9686,68.1133,11827.0
2020-01-03 11:20:00,70.6,70.73,70.59,70.68,10986.0,68.1133,68.2387,68.1037,68.1905,10986.0
2020-01-03 11:25:00,70.67,70.77,70.53,70.61,15879.0,68.1809,68.2773,68.0458,68.123,15879.0
2020-01-03 11:30:00,70.62,70.81,70.6,70.79,37881.0,68.1326,68.3159,68.1133,68.2966,37881.0
2020-01-03 11:35:00,70.79,70.81,70.7,70.75,14984.0,68.2966,68.3159,68.2098,68.258,14984.0
2020-01-03 11:40:00,70.73,70.8,70.61,70.76,16197.0,68.2387,68.3063,68.123,68.2677,16197.0
2020-01-03 11:45:00,70.74,70.84,70.74,70.84,14126.0,68.2484,68.3449,68.2484,68.3449,14126.0
2020-01-03 11:50:00,70.85,70.99,70.82,70.99,26938.0,68.3545,68.4896,68.3256,68.4896,26938.0
2020-01-03 11:55:00,71.0,71.04,70.76,70.76,23892.0,68.4992,68.5378,68.2677,68.2677,23892.0
2020-01-03 12:00:00,70.81,71.11,70.81,71.05,39254.0,68.3159,68.6054,68.3159,68.5475,39254.0
2020-01-03 12:05:00,71.12,71.2,71.1,71.2,34844.0,68.615,68.6922,68.5957,68.6922,34844.0
2020-01-03 12:10:00,71.2,71.28,71.1,71.14,21469.0,68.6922,68.7694,68.5957,68.6343,21469.0
2020-01-03 12:15:00,71.13,71.28,71.11,71.26,16208.0,68.6247,68.7694,68.6054,68.7501,16208.0
2020-01-03 12:20:00,71.25,71.28,71.17,71.19,11912.0,68.7404,68.7694,68.6632,68.6825,11912.0
2020-01-03 12:25:00,71.22,71.28,71.22,71.26,18944.0,68.7115,68.7694,68.7115,68.7501,18944.0
2020-01-03 12:30:00,71.24,71.33,71.16,71.28,8654.0,68.7308,68.8176,68.6536,68.7694,8654.0
2020-01-03 12:35:00,71.33,71.44,71.3,71.44,26270.0,68.8176,68.9237,68.7887,68.9237,26270.0
2020-01-03 12:40:00,71.45,71.49,71.35,71.43,12365.0,68.9334,68.972,68.8369,68.9141,12365.0
2020-01-03 12:45:00,71.46,71.5,71.41,71.48,27988.0,68.943,68.9816,68.8948,68.9623,27988.0
2020-01-03 12:50:00,71.49,71.61,71.44,71.44,17818.0,68.972,69.0877,68.9237,68.9237,17818.0
2020-01-03 12:55:00,71.44,71.46,71.35,71.37,12061.0,68.9237,68.943,68.8369,68.8562,12061.0
2020-01-03 13:00:00,71.37,71.52,71.36,71.4,17578.0,68.8562,69.0009,68.8466,68.8851,17578.0
2020-01-03 13:05:00,71.43,71.51,71.42,71.49,16216.0,68.9141,68.9913,68.9044,68.972,16216.0
2020-01-03 13:10:00,71.51,71.52,71.29,71.3,16990.0,68.9913,69.0009,68.779,68.7887,16990.0
2020-01-03 13:15:00,71.28,71.3,70.88,70.89,27445.0,68.7694,68.7887,68.3835,68.3931,27445.0
2020-01-03 13:20:00,70.87,71.2,70.86,71.18,34957.0,68.3738,68.6922,68.3642,68.6729,34957.0
2020-01-03 13:25:00,71.19,71.26,71.15,71.15,13971.0,68.6825,68.7501,68.644,68.644,13971.0
2020-01-03 13:30:00,71.12,71.16,70.81,70.89,24076.0,68.615,68.6536,68.3159,68.3931,24076.0
2020-01-03 13:35:00,70.91,70.91,70.34,70.79,39299.0,68.4124,68.4124,67.8625,68.2966,39299.0
2020-01-03 13:40:00,70.76,70.95,70.74,70.93,22291.0,68.2677,68.451,68.2484,68.4317,22291.0
2020-01-03 13:45:00,70.88,70.93,70.82,70.89,10294.0,68.3835,68.4317,68.3256,68.3931,10294.0
2020-01-03 13:50:00,70.88,70.93,70.69,70.73,10132.0,68.3835,68.4317,68.2002,68.2387,10132.0
2020-01-03 13:55:00,70.73,70.85,70.68,70.83,7234.0,68.2387,68.3545,68.1905,68.3352,7234.0
2020-01-03 14:00:00,70.9,70.93,70.6,70.62,9442.0,68.4028,68.4317,68.1133,68.1326,9442.0
2020-01-03 14:05:00,70.7,70.7,70.48,70.5,6780.0,68.2098,68.2098,67.9976,68.0168,6780.0
2020-01-03 14:10:00,70.48,70.55,70.41,70.44,18681.0,67.9976,68.0651,67.93,67.959,18681.0
2020-01-03 14:15:00,70.42,70.68,70.38,70.67,23273.0,67.9397,68.1905,67.9011,68.1809,23273.0
2020-01-03 14:20:00,70.66,70.73,70.64,70.68,9216.0,68.1712,68.2387,68.1519,68.1905,9216.0
2020-01-03 14:25:00,70.66,70.71,70.55,70.71,14543.0,68.1712,68.2194,68.0651,68.2194,14543.0
2020-01-03 14:30:00,70.7,70.75,70.65,70.72,6982.0,68.2098,68.258,68.1616,68.2291,6982.0
2020-01-03 14:35:00,70.7,70.8,70.67,70.77,7684.0,68.2098,68.3063,68.1809,68.2773,7684.0
2020-01-03 14:40:00,70.77,70.79,70.71,70.75,8492.0,68.2773,68.2966,68.2194,68.258,8492.0
2020-01-03 14:45:00,70.78,70.78,70.65,70.75,3114.0,68.287,68.287,68.1616,68.258,3114.0
2020-01-03 14:50:00,70.76,70.91,70.75,70.89,7949.0,68.2677,68.4124,68.258,68.3931,7949.0
2020-01-03 14:55:00,70.9,70.97,70.85,70.85,13246.0,68.4028,68.4703,68.3545,68.3545,13246.0
2020-01-03 15:00:00,70.87,71.11,70.84,71.03,49205.0,68.3738,68.6054,68.3449,68.5282,49205.0
2020-01-03 15:05:00,71.03,71.04,70.92,71.02,10725.0,68.5282,68.5378,68.4221,68.5185,10725.0
2020-01-03 15:10:00,71.0,71.07,70.9,70.94,9680.0,68.4992,68.5668,68.4028,68.4413,9680.0
2020-01-03 15:15:00,70.92,70.98,70.82,70.97,19134.0,68.4221,68.4799,68.3256,68.4703,19134.0
2020-01-03 15:20:00,70.99,71.06,70.92,70.96,12755.0,68.4896,68.5571,68.4221,68.4606,12755.0
2020-01-03 15:25:00,70.96,71.03,70.94,70.98,14832.0,68.4606,68.5282,68.4413,68.4799,14832.0
2020-01-03 15:30:00,70.96,71.02,70.84,71.01,16120.0,68.4606,68.5185,68.3449,68.5089,16120.0
2020-01-03 15:35:00,71.0,71.16,70.99,71.02,28232.0,68.4992,68.6536,68.4896,68.5185,28232.0
2020-01-03 15:40:00,71.02,71.29,70.99,71.24,18376.0,68.5185,68.779,68.4896,68.7308,18376.0
2020-01-03 15:45:00,71.24,71.26,70.94,71.05,35793.0,68.7308,68.7501,68.4413,68.5475,35793.0
2020-01-03 15:50:00,71.02,71.36,70.96,71.15,60507.0,68.5185,68.8466,68.4606,68.644,60507.0
2020-01-03 15:55:00,71.15,71.3,71.06,71.12,74653.0,68.644,68.7887,68.5571,68.615,74653.0
2020-01-06 09:30:00,69.54,69.75,69.31,69.56,119580.0,67.0907,67.2933,66.8688,67.11,119580.0
2020-01-06 09:35:00,69.55,69.74,69.22,69.43,68756.0,67.1003,67.2836,66.7819,66.9845,68756.0
2020-01-06 09:40:00,69.49,69.49,69.23,69.3,42732.0,67.0424,67.0424,66.7916,66.8591,42732.0
2020-01-06 09:45:00,69.29,69.75,69.21,69.7,83568.0,66.8495,67.2933,66.7723,67.245,83568.0
2020-01-06 09:50:00,69.71,69.81,69.38,69.39,61570.0,67.2547,67.3511,66.9363,66.9459,61570.0
2020-01-06 09:55:00,69.38,69.49,69.26,69.29,52599.0,66.9363,67.0424,66.8205,66.8495,52599.0
2020-01-06 10:00:00,69.3,69.33,69.16,69.23,44184.0,66.8591,66.8881,66.724,66.7916,44184.0
2020-01-06 10:05:00,69.26,69.44,69.17,69.43,48248.0,66.8205,66.9942,66.7337,66.9845,48248.0
2020-01-06 10:10:00,69.4,69.57,69.31,69.31,31652.0,66.9556,67.1196,66.8688,66.8688,31652.0
2020-01-06 10:15:00,69.43,69.84,69.43,69.78,83002.0,66.9845,67.3801,66.9845,67.3222,83002.0
2020-01-06 10:20:00,69.81,70.04,69.75,69.88,50386.0,67.3511,67.573,67.2933,67.4187,50386.0
2020-01-06 10:25:00,69.91,70.18,69.87,70.17,27944.0,67.4476,67.7081,67.409,67.6985,27944.0
2020-01-06 10:30:00,70.2,70.27,70.06,70.14,23075.0,67.7274,67.7949,67.5923,67.6695,23075.0
2020-01-06 10:35:00,70.11,70.16,69.96,70.04,26747.0,67.6406,67.6888,67.4959,67.573,26747.0
2020-01-06 10:40:00,70.08,70.45,70.04,70.43,37588.0,67.6116,67.9686,67.573,67.9493,37588.0
2020-01-06 10:45:00,70.45,70.68,70.45,70.59,40213.0,67.9686,68.1905,67.9686,68.1037,40213.0
2020-01-06 10:50:00,70.59,70.8,70.56,70.76,30725.0,68.1037,68.3063,68.0747,68.2677,30725.0
2020-01-06 10:55:00,70.78,70.78,70.55,70.62,33202.0,68.287,68.287,68.0651,68.1326,33202.0
2020-01-06 11:00:00,70.65,70.68,70.47,70.5,24653.0,68.1616,68.1905,67.9879,68.0168,24653.0
2020-01-06 11:05:00,70.51,70.57,70.45,70.55,19799.0,68.0265,68.0844,67.9686,68.0651,19799.0
2020-01-06 11:10:00,70.57,70.71,70.51,70.61,26870.0,68.0844,68.2194,68.0265,68.123,26870.0
2020-01-06 11:15:00,70.62,70.78,70.57,70.66,17663.0,68.1326,68.287,68.0844,68.1712,17663.0
2020-01-06 11:20:00,70.68,70.73,70.47,70.52,51330.0,68.1905,68.2387,67.9879,68.0361,51330.0
2020-01-06 11:25:00,70.49,70.73,70.46,70.73,26269.0,68.0072,68.2387,67.9783,68.2387,26269.0
2020-01-06 11:30:00,70.74,70.94,70.74,70.83,42070.0,68.2484,68.4413,68.2484,68.3352,42070.0
2020-01-06 11:35:00,70.79,70.92,70.79,70.82,22118.0,68.2966,68.4221,68.2966,68.3256,22118.0
2020-01-06 11:40:00,70.81,70.93,70.81,70.88,13444.0,68.3159,68.4317,68.3159,68.3835,13444.0
2020-01-06 11:45:00,70.88,71.0,70.88,70.92,33879.0,68.3835,68.4992,68.3835,68.4221,33879.0
2020-01-06 11:50:00,70.92,70.97,70.89,70.9,14673.0,68.4221,68.4703,68.3931,68.4028,14673.0
2020-01-06 11:55:00,70.91,71.07,70.91,71.04,34194.0,68.4124,68.5668,68.4124,68.5378,34194.0
2020-01-06 12:00:00,71.04,71.09,70.94,70.96,8032.0,68.5378,68.5861,68.4413,68.4606,8032.0
2020-01-06 12:05:00,70.99,71.07,70.93,71.06,36423.0,68.4896,68.5668,68.4317,68.5571,36423.0
2020-01-06 12:10:00,71.07,71.17,71.01,71.02,15514.0,68.5668,68.6632,68.5089,68.5185,15514.0
2020-01-06 12:15:00,71.04,71.12,70.99,71.1,34603.0,68.5378,68.615,68.4896,68.5957,34603.0
2020-01-06 12:20:00,71.09,71.16,71.07,71.11,12296.0,68.5861,68.6536,68.5668,68.6054,12296.0
2020-01-06 12:25:00,71.13,71.17,71.08,71.14,12058.0,68.6247,68.6632,68.5764,68.6343,12058.0
2020-01-06 12:30:00,71.14,71.18,71.08,71.09,11250.0,68.6343,68.6729,68.5764,68.5861,11250.0
2020-01-06 12:35:00,71.11,71.11,71.0,71.0,17462.0,68.6054,68.6054,68.4992,68.4992,17462.0
2020-01-06 12:40:00,71.0,71.14,71.0,71.08,7710.0,68.4992,68.6343,68.4992,68.5764,7710.0
2020-01-06 12:45:00,71.1,71.1,70.94,70.95,19266.0,68.5957,68.5957,68.4413,68.451,19266.0
2020-01-06 12:50:00,70.95,71.04,70.92,70.94,10195.0,68.451,68.5378,68.4221,68.4413,10195.0
2020-01-06 12:55:00,70.93,71.07,70.93,71.07,6481.0,68.4317,68.5668,68.4317,68.5668,6481.0
2020-01-06 13:00:00,71.06,71.13,71.03,71.11,4475.0,68.5571,68.6247,68.5282,68.6054,4475.0
2020-01-06 13:05:00,71.11,71.23,71.11,71.14,31058.0,68.6054,68.7211,68.6054,68.6343,31058.0
2020-01-06 13:10:00,71.13,71.23,71.13,71.23,9441.0,68.6247,68.7211,68.6247,68.7211,9441.0
2020-01-06 13:15:00,71.22,71.28,71.21,71.22,12498.0,68.7115,68.7694,68.7018,68.7115,12498.0
2020-01-06 13:20:00,71.23,71.29,71.17,71.22,19714.0,68.7211,68.779,68.6632,68.7115,19714.0
2020-01-06 13:25:00,71.22,71.27,71.17,71.22,12430.0,68.7115,68.7597,68.6632,68.7115,12430.0
2020-01-06 13:30:00,71.22,71.25,71.12,71.15,32150.0,68.7115,68.7404,68.615,68.644,32150.0
2020-01-06 13:35:00,71.18,71.24,71.12,71.17,21912.0,68.6729,68.7308,68.615,68.6632,21912.0
2020-01-06 13:40:00,71.17,71.19,71.16,71.18,5311.0,68.6632,68.6825,68.6536,68.6729,5311.0
2020-01-06 13:45:00,71.18,71.25,71.17,71.23,13452.0,68.6729,68.7404,68.6632,68.7211,13452.0
2020-01-06 13:50:00,71.24,71.24,71.18,71.2,10462.0,68.7308,68.7308,68.6729,68.6922,10462.0
2020-01-06 13:55:00,71.17,71.18,71.12,71.12,2700.0,68.6632,68.6729,68.615,68.615,2700.0
2020-01-06 14:00:00,71.1,71.17,71.03,71.17,22354.0,68.5957,68.6632,68.5282,68.6632,22354.0
2020-01-06 14:05:00,71.17,71.25,71.16,71.25,18617.0,68.6632,68.7404,68.6536,68.7404,18617.0
2020-01-06 14:10:00,71.24,71.55,71.24,71.51,56022.0,68.7308,69.0299,68.7308,68.9913,56022.0
2020-01-06 14:15:00,71.51,71.53,71.46,71.46,13453.0,68.9913,69.0106,68.943,68.943,13453.0
2020-01-06 14:20:00,71.47,71.52,71.42,71.43,7544.0,68.9527,69.0009,68.9044,68.9141,7544.0
2020-01-06 14:25:00,71.43,71.51,71.39,71.5,10860.0,68.9141,68.9913,68.8755,68.9816,10860.0
2020-01-06 14:30:00,71.52,71.52,71.36,71.39,16096.0,69.0009,69.0009,68.8466,68.8755,16096.0
2020-01-06 14:35:00,71.41,71.46,71.38,71.4,4336.0,68.8948,68.943,68.8659,68.8851,4336.0
2020-01-06 14:40:00,71.38,71.52,71.38,71.51,8389.0,68.8659,69.0009,68.8659,68.9913,8389.0
2020-01-06 14:45:00,71.51,71.55,71.5,71.54,14732.0,68.9913,69.0299,68.9816,69.0202,14732.0
2020-01-06 14:50:00,71.56,71.62,71.55,71.58,13374.0,69.0395,69.0974,69.0299,69.0588,13374.0
2020-01-06 14:55:00,71.57,71.69,71.56,71.63,23942.0,69.0492,69.1649,69.0395,69.107,23942.0
2020-01-06 15:00:00,71.64,71.7,71.62,71.62,13833.0,69.1167,69.1746,69.0974,69.0974,13833.0
2020-01-06 15:05:00,71.59,71.62,71.58,71.61,19421.0,69.0685,69.0974,69.0588,69.0877,19421.0
2020-01-06 15:10:00,71.59,71.69,71.58,71.68,19992.0,69.0685,69.1649,69.0588,69.1553,19992.0
2020-01-06 15:15:00,71.7,71.72,71.53,71.54,24735.0,69.1746,69.1939,69.0106,69.0202,24735.0
2020-01-06 15:20:00,71.53,71.58,71.49,71.55,12044.0,69.0106,69.0588,68.972,69.0299,12044.0
2020-01-06 15:25:00,71.54,71.54,71.38,71.47,17927.0,69.0202,69.0202,68.8659,68.9527,17927.0
2020-01-06 15:30:00,71.47,71.48,71.34,71.36,14337.0,68.9527,68.9623,68.8273,68.8466,14337.0
2020-01-06 15:35:00,71.36,71.44,71.33,71.42,16840.0,68.8466,68.9237,68.8176,68.9044,16840.0
2020-01-06 15:40:00,71.45,71.45,71.3,71.45,32383.0,68.9334,68.9334,68.7887,68.9334,32383.0
2020-01-06 15:45:00,71.46,71.52,71.35,71.42,50561.0,68.943,69.0009,68.8369,68.9044,50561.0
2020-01-06 15:50:00,71.44,71.46,71.25,71.39,36283.0,68.9237,68.943,68.7404,68.8755,36283.0
2020-01-06 15:55:00,71.38,71.49,71.25,71.49,48475.0,68.8659,68.972,68.7404,68.972,48475.0
2020-01-07 09:30:00,70.83,71.18,70.67,71.14,74579.0,68.3352,68.6729,68.1809,68.6343,74579.0
2020-01-07 09:35:00,71.16,71.21,70.64,70.67,69465.0,68.6536,68.7018,68.1519,68.1809,69465.0
2020-01-07 09:40:00,70.64,70.68,70.39,70.44,81074.0,68.1519,68.1905,67.9107,67.959,81074.0
2020-01-07 09:45:00,70.44,70.57,70.17,70.3,41870.0,67.959,68.0844,67.6985,67.8239,41870.0
2020-01-07 09:50:00,70.26,70.42,70.04,70.09,57532.0,67.7853,67.9397,67.573,67.6213,57532.0
2020-01-07 09:55:00,70.05,70.3,69.98,70.27,46013.0,67.5827,67.8239,67.5152,67.7949,46013.0
2020-01-07 10:00:00,70.3,70.54,70.2,70.47,54521.0,67.8239,68.0554,67.7274,67.9879,54521.0
2020-01-07 10:05:00,70.46,70.65,70.45,70.59,42427.0,67.9783,68.1616,67.9686,68.1037,42427.0
2020-01-07 10:10:00,70.65,70.81,70.57,70.81,36741.0,68.1616,68.3159,68.0844,68.3159,36741.0
2020-01-07 10:15:00,70.83,70.89,70.67,70.7,47478.0,68.3352,68.3931,68.1809,68.2098,47478.0
2020-01-07 10:20:00,70.69,70.86,70.66,70.67,18293.0,68.2002,68.3642,68.1712,68.1809,18293.0
2020-01-07 10:25:00,70.69,70.93,70.53,70.93,30543.0,68.2002,68.4317,68.0458,68.4317,30543.0
2020-01-07 10:30:00,70.93,71.07,70.54,70.78,50836.0,68.4317,68.5668,68.0554,68.287,50836.0
2020-01-07 10:35:00,70.8,70.93,70.74,70.93,10971.0,68.3063,68.4317,68.2484,68.4317,10971.0
2020-01-07 10:40:00,70.94,71.08,70.88,71.04,30296.0,68.4413,68.5764,68.3835,68.5378,30296.0
2020-01-07 10:45:00,71.07,71.22,71.02,71.22,34173.0,68.5668,68.7115,68.5185,68.7115,34173.0
2020-01-07 10:50:00,71.21,71.31,71.17,71.23,31121.0,68.7018,68.7983,68.6632,68.7211,31121.0
2020-01-07 10:55:00,71.25,71.43,71.2,71.29,13644.0,68.7404,68.9141,68.6922,68.779,13644.0
2020-01-07 11:00:00,71.29,71.41,71.27,71.32,24953.0,68.779,68.8948,68.7597,68.808,24953.0
2020-01-07 11:05:00,71.33,71.33,71.19,71.24,23841.0,68.8176,68.8176,68.6825,68.7308,23841.0
2020-01-07 11:10:00,71.23,71.28,71.21,71.22,19100.0,68.7211,68.7694,68.7018,68.7115,19100.0
2020-01-07 11:15:00,71.25,71.25,71.05,71.08,21158.0,68.7404,68.7404,68.5475,68.5764,21158.0
2020-01-07 11:20:00,71.07,71.07,70.96,71.04,15901.0,68.5668,68.5668,68.4606,68.5378,15901.0
2020-01-07 11:25:00,71.03,71.13,70.92,70.99,36212.0,68.5282,68.6247,68.4221,68.4896,36212.0
2020-01-07 11:30:00,70.96,70.97,70.84,70.94,17104.0,68.4606,68.4703,68.3449,68.4413,17104.0
2020-01-07 11:35:00,70.97,71.03,70.94,71.0,8945.0,68.4703,68.5282,68.4413,68.4992,8945.0
2020-01-07 11:40:00,70.99,71.07,70.95,70.96,13375.0,68.4896,68.5668,68.451,68.4606,13375.0
2020-01-07 11:45:00,70.97,71.04,70.83,70.83,11993.0,68.4703,68.5378,68.3352,68.3352,11993.0
2020-01-07 11:50:00,70.85,70.89,70.78,70.84,16158.0,68.3545,68.3931,68.287,68.3449,16158.0
2020-01-07 11:55:00,70.81,70.9,70.69,70.73,14752.0,68.3159,68.4028,68.2002,68.2387,14752.0
2020-01-07 12:00:00,70.71,70.8,70.67,70.67,7092.0,68.2194,68.3063,68.1809,68.1809,7092.0
2020-01-07 12:05:00,70.69,70.77,70.62,70.67,24552.0,68.2002,68.2773,68.1326,68.1809,24552.0
2020-01-07 12:10:00,70.67,70.74,70.57,70.7,19842.0,68.1809,68.2484,68.0844,68.2098,19842.0
2020-01-07 12:15:00,70.68,70.87,70.62,70.83,24804.0,68.1905,68.3738,68.1326,68.3352,24804.0
2020-01-07 12:20:00,70.81,70.93,70.81,70.89,18190.0,68.3159,68.4317,68.3159,68.3931,18190.0
2020-01-07 12:25:00,70.88,70.95,70.87,70.88,27721.0,68.3835,68.451,68.3738,68.3835,27721.0
2020-01-07 12:30:00,70.88,70.88,70.63,70.64,15609.0,68.3835,68.3835,68.1423,68.1519,15609.0
2020-01-07 12:35:00,70.65,70.8,70.6,70.8,19080.0,68.1616,68.3063,68.1133,68.3063,19080.0
2020-01-07 12:40:00,70.77,70.85,70.77,70.85,7551.0,68.2773,68.3545,68.2773,68.3545,7551.0
2020-01-07 12:45:00,70.84,70.84,70.75,70.77,11916.0,68.3449,68.3449,68.258,68.2773,11916.0
2020-01-07 12:50:00,70.75,70.82,70.74,70.81,4309.0,68.258,68.3256,68.2484,68.3159,4309.0
2020-01-07 12:55:00,70.83,70.95,70.82,70.92,13544.0,68.3352,68.451,68.3256,68.4221,13544.0
2020-01-07 13:00:00,70.9,71.04,70.9,71.0,20990.0,68.4028,68.5378,68.4028,68.4992,20990.0
2020-01-07 13:05:00,70.97,71.08,70.97,71.02,36182.0,68.4703,68.5764,68.4703,68.5185,36182.0
2020-01-07 13:10:00,71.0,71.11,70.99,71.1,15464.0,68.4992,68.6054,68.4896,68.5957,15464.0
2020-01-07 13:15:00,71.1,71.1,71.03,71.06,11185.0,68.5957,68.5957,68.5282,68.5571,11185.0
2020-01-07 13:20:00,71.05,71.06,70.94,70.94,6685.0,68.5475,68.5571,68.4413,68.4413,6685.0
2020-01-07 13:25:00,70.94,71.03,70.9,71.0,13728.0,68.4413,68.5282,68.4028,68.4992,13728.0
2020-01-07 13:30:00,70.98,71.03,70.98,70.99,6290.0,68.4799,68.5282,68.4799,68.4896,6290.0
2020-01-07 13:35:00,70.98,70.98,70.89,70.89,7307.0,68.4799,68.4799,68.3931,68.3931,7307.0
2020-01-07 13:40:00,70.9,70.94,70.87,70.88,8449.0,68.4028,68.4413,68.3738,68.3835,8449.0
2020-01-07 13:45:00,70.91,70.94,70.84,70.9,8458.0,68.4124,68.4413,68.3449,68.4028,8458.0
2020-01-07 13:50:00,70.94,70.98,70.87,70.98,7161.0,68.4413,68.4799,68.3738,68.4799,7161.0
2020-01-07 13:55:00,70.98,71.0,70.95,70.98,8457.0,68.4799,68.4992,68.451,68.4799,8457.0
2020-01-07 14:00:00,71.01,71.01,70.86,70.86,3153.0,68.5089,68.5089,68.3642,68.3642,3153.0
2020-01-07 14:05:00,70.91,70.97,70.88,70.95,6563.0,68.4124,68.4703,68.3835,68.451,6563.0
2020-01-07 14:10:00,70.94,70.94,70.72,70.72,16120.0,68.4413,68.4413,68.2291,68.2291,16120.0
2020-01-07 14:15:00,70.72,70.75,70.61,70.75,13955.0,68.2291,68.258,68.123,68.258,13955.0
2020-01-07 14:20:00,70.74,70.79,70.72,70.79,5932.0,68.2484,68.2966,68.2291,68.2966,5932.0
2020-01-07 14:25:00,70.8,70.87,70.79,70.87,15381.0,68.3063,68.3738,68.2966,68.3738,15381.0
2020-01-07 14:30:00,70.86,70.97,70.83,70.94,16329.0,68.3642,68.4703,68.3352,68.4413,16329.0
2020-01-07 14:35:00,70.95,70.97,70.8,70.8,9013.0,68.451,68.4703,68.3063,68.3063,9013.0
2020-01-07 14:40:00,70.8,70.85,70.78,70.81,5546.0,68.3063,68.3545,68.287,68.3159,5546.0
2020-01-07 14:45:00,70.8,70.91,70.79,70.85,7045.0,68.3063,68.4124,68.2966,68.3545,7045.0
2020-01-07 14:50:00,70.85,70.89,70.82,70.88,5540.0,68.3545,68.3931,68.3256,68.3835,5540.0
2020-01-07 14:55:00,70.87,70.91,70.79,70.84,5278.0,68.3738,68.4124,68.2966,68.3449,5278.0
2020-01-07 15:00:00,70.86,70.91,70.84,70.89,9254.0,68.3642,68.4124,68.3449,68.3931,9254.0
2020-01-07 15:05:00,70.87,70.91,70.84,70.91,7894.0,68.3738,68.4124,68.3449,68.4124,7894.0
2020-01-07 15:10:00,70.9,70.97,70.88,70.89,18579.0,68.4028,68.4703,68.3835,68.3931,18579.0
2020-01-07 15:15:00,70.9,71.01,70.89,70.97,18744.0,68.4028,68.5089,68.3931,68.4703,18744.0
2020-01-07 15:20:00,70.97,70.97,70.88,70.88,8000.0,68.4703,68.4703,68.3835,68.3835,8000.0
2020-01-07 15:25:00,70.89,70.98,70.88,70.98,6960.0,68.3931,68.4799,68.3835,68.4799,6960.0
2020-01-07 15:30:00,70.97,70.98,70.88,70.93,13617.0,68.4703,68.4799,68.3835,68.4317,13617.0
2020-01-07 15:35:00,70.92,70.93,70.88,70.88,10707.0,68.4221,68.4317,68.3835,68.3835,10707.0
2020-01-07 15:40:00,70.88,70.99,70.88,70.97,12917.0,68.3835,68.4896,68.3835,68.4703,12917.0
2020-01-07 15:45:00,70.96,70.98,70.89,70.92,15699.0,68.4606,68.4799,68.3931,68.4221,15699.0
2020-01-07 15:50:00,70.92,70.92,70.7,70.81,29215.0,68.4221,68.4221,68.2098,68.3159,29215.0
2020-01-07 15:55:00,70.83,70.87,70.7,70.76,48190.0,68.3352,68.3738,68.2098,68.2677,48190.0
2020-01-08 09:30:00,70.78,71.22,70.63,71.14,84650.0,68.287,68.7115,68.1423,68.6343,84650.0
2020-01-08 09:35:00,71.2,71.37,71.06,71.34,55563.0,68.6922,68.8562,68.5571,68.8273,55563.0
2020-01-08 09:40:00,71.38,71.7,71.37,71.69,98724.0,68.8659,69.1746,68.8562,69.1649,98724.0
2020-01-08 09:45:00,71.71,71.85,71.56,71.83,84358.0,69.1842,69.3193,69.0395,69.3,84358.0
2020-01-08 09:50:00,71.86,72.11,71.71,72.07,93264.0,69.3289,69.5701,69.1842,69.5315,93264.0
2020-01-08 09:55:00,72.1,72.22,71.98,71.98,52763.0,69.5605,69.6763,69.4447,69.4447,52763.0
2020-01-08 10:00:00,72.03,72.19,72.03,72.13,42871.0,69.493,69.6473,69.493,69.5894,42871.0
2020-01-08 10:05:00,72.11,72.13,71.8,71.8,28531.0,69.5701,69.5894,69.2711,69.2711,28531.0
2020-01-08 10:10:00,71.76,72.11,71.7,72.08,30167.0,69.2325,69.5701,69.1746,69.5412,30167.0
2020-01-08 10:15:00,72.1,72.21,71.65,71.68,53827.0,69.5605,69.6666,69.1263,69.1553,53827.0
2020-01-08 10:20:00,71.73,71.73,71.37,71.43,36458.0,69.2035,69.2035,68.8562,68.9141,36458.0
2020-01-08 10:25:00,71.42,71.55,71.3,71.34,34496.0,68.9044,69.0299,68.7887,68.8273,34496.0
2020-01-08 10:30:00,71.41,71.6,71.26,71.28,45556.0,68.8948,69.0781,68.7501,68.7694,45556.0
2020-01-08 10:35:00,71.26,71.47,71.25,71.27,41546.0,68.7501,68.9527,68.7404,68.7597,41546.0
2020-01-08 10:40:00,71.25,71.33,70.97,71.02,68016.0,68.7404,68.8176,68.4703,68.5185,68016.0
2020-01-08 10:45:00,70.99,71.11,70.76,70.87,32516.0,68.4896,68.6054,68.2677,68.3738,32516.0
2020-01-08 10:50:00,70.88,71.1,70.82,70.99,35837.0,68.3835,68.5957,68.3256,68.4896,35837.0
2020-01-08 10:55:00,71.03,71.13,70.94,71.12,15679.0,68.5282,68.6247,68.4413,68.615,15679.0
2020-01-08 11:00:00,71.14,71.2,71.0,71.13,38212.0,68.6343,68.6922,68.4992,68.6247,38212.0
2020-01-08 11:05:00,71.05,71.39,71.05,71.38,23762.0,68.5475,68.8755,68.5475,68.8659,23762.0
2020-01-08 11:10:00,71.36,71.39,71.24,71.33,27938.0,68.8466,68.8755,68.7308,68.8176,27938.0
2020-01-08 11:15:00,71.33,71.33,71.19,71.27,27160.0,68.8176,68.8176,68.6825,68.7597,27160.0
2020-01-08 11:20:00,71.29,71.31,71.11,71.28,22115.0,68.779,68.7983,68.6054,68.7694,22115.0
2020-01-08 11:25:00,71.2,71.57,70.94,71.47,59992.0,68.6922,69.0492,68.4413,68.9527,59992.0
2020-01-08 11:30:00,71.46,71.46,70.95,71.3,46146.0,68.943,68.943,68.451,68.7887,46146.0
2020-01-08 11:35:00,71.19,71.8,71.13,71.78,73744.0,68.6825,69.2711,68.6247,69.2518,73744.0
2020-01-08 11:40:00,71.78,72.14,71.76,72.01,108819.0,69.2518,69.5991,69.2325,69.4737,108819.0
2020-01-08 11:45:00,72.04,72.04,71.86,71.99,32508.0,69.5026,69.5026,69.3289,69.4544,32508.0
2020-01-08 11:50:00,71.96,72.11,71.96,72.06,48133.0,69.4254,69.5701,69.4254,69.5219,48133.0
2020-01-08 11:55:00,71.98,71.98,71.68,71.7,34989.0,69.4447,69.4447,69.1553,69.1746,34989.0
2020-01-08 12:00:00,71.72,71.93,71.72,71.9,12064.0,69.1939,69.3965,69.1939,69.3675,12064.0
2020-01-08 12:05:00,71.93,71.96,71.79,71.84,14326.0,69.3965,69.4254,69.2614,69.3096,14326.0
2020-01-08 12:10:00,71.83,71.84,71.62,71.67,17753.0,69.3,69.3096,69.0974,69.1456,17753.0
2020-01-08 12:15:00,71.66,71.77,71.65,71.73,34447.0,69.136,69.2421,69.1263,69.2035,34447.0
2020-01-08 12:20:00,71.74,71.8,71.72,71.74,9468.0,69.2132,69.2711,69.1939,69.2132,9468.0
2020-01-08 12:25:00,71.72,71.82,71.67,71.79,37020.0,69.1939,69.2904,69.1456,69.2614,37020.0
2020-01-08 12:30:00,71.8,71.83,71.68,71.76,7105.0,69.2711,69.3,69.1553,69.2325,7105.0
2020-01-08 12:35:00,71.71,71.74,71.54,71.56,16540.0,69.1842,69.2132,69.0202,69.0395,16540.0
2020-01-08 12:40:00,71.53,71.69,71.5,71.68,24350.0,69.0106,69.1649,68.9816,69.1553,24350.0
2020-01-08 12:45:00,71.71,71.87,71.71,71.83,20208.0,69.1842,69.3386,69.1842,69.3,20208.0
2020-01-08 12:50:00,71.81,71.89,71.75,71.89,40737.0,69.2807,69.3579,69.2228,69.3579,40737.0
2020-01-08 12:55:00,71.92,72.02,71.84,71.92,27006.0,69.3868,69.4833,69.3096,69.3868,27006.0
2020-01-08 13:00:00,71.89,71.99,71.83,71.93,15236.0,69.3579,69.4544,69.3,69.3965,15236.0
2020-01-08 13:05:00,71.94,71.94,71.78,71.78,12742.0,69.4061,69.4061,69.2518,69.2518,12742.0
2020-01-08 13:10:00,71.76,71.79,71.67,71.77,6969.0,69.2325,69.2614,69.1456,69.2421,6969.0
2020-01-08 13:15:00,71.74,71.77,71.67,71.73,13151.0,69.2132,69.2421,69.1456,69.2035,13151.0
2020-01-08 13:20:00,71.75,71.8,71.69,71.75,9567.0,69.2228,69.2711,69.1649,69.2228,9567.0
2020-01-08 13:25:00,71.79,71.84,71.77,71.84,4500.0,69.2614,69.3096,69.2421,69.3096,4500.0
2020-01-08 13:30:00,71.84,71.9,71.81,71.9,10196.0,69.3096,69.3675,69.2807,69.3675,10196.0
2020-01-08 13:35:00,71.9,71.93,71.84,71.91,21454.0,69.3675,69.3965,69.3096,69.3772,21454.0
2020-01-08 13:40:00,71.94,71.95,71.85,71.85,6994.0,69.4061,69.4158,69.3193,69.3193,6994.0
2020-01-08 13:45:00,71.82,71.84,71.81,71.81,4866.0,69.2904,69.3096,69.2807,69.2807,4866.0
2020-01-08 13:50:00,71.81,71.83,71.7,71.72,11500.0,69.2807,69.3,69.1746,69.1939,11500.0
2020-01-08 13:55:00,71.74,71.75,71.6,71.63,30437.0,69.2132,69.2228,69.0781,69.107,30437.0
2020-01-08 14:00:00,71.64,71.68,71.64,71.65,8400.0,69.1167,69.1553,69.1167,69.1263,8400.0
2020-01-08 14:05:00,71.67,71.78,71.67,71.76,10485.0,69.1456,69.2518,69.1456,69.2325,10485.0
2020-01-08 14:10:00,71.78,71.88,71.77,71.82,52957.0,69.2518,69.3482,69.2421,69.2904,52957.0
2020-01-08 14:15:00,71.83,71.86,71.78,71.84,6600.0,69.3,69.3289,69.2518,69.3096,6600.0
2020-01-08 14:20:00,71.84,71.89,71.83,71.83,9179.0,69.3096,69.3579,69.3,69.3,9179.0
2020-01-08 14:25:00,71.83,71.88,71.81,71.83,5743.0,69.3,69.3482,69.2807,69.3,5743.0
2020-01-08 14:30:00,71.84,71.89,71.81,71.88,3640.0,69.3096,69.3579,69.2807,69.3482,3640.0
2020-01-08 14:35:00,71.88,71.96,71.87,71.88,17505.0,69.3482,69.4254,69.3386,69.3482,17505.0
2020-01-08 14:40:00,71.87,71.92,71.87,71.92,13058.0,69.3386,69.3868,69.3386,69.3868,13058.0
2020-01-08 14:45:00,71.91,72.05,71.91,72.04,35742.0,69.3772,69.5123,69.3772,69.5026,35742.0
2020-01-08 14:50:00,72.03,72.05,72.0,72.01,13126.0,69.493,69.5123,69.464,69.4737,13126.0
2020-01-08 14:55:00,72.02,72.06,72.0,72.02,41601.0,69.4833,69.5219,69.464,69.4833,41601.0
2020-01-08 15:00:00,72.05,72.1,72.01,72.05,18058.0,69.5123,69.5605,69.4737,69.5123,18058.0
2020-01-08 15:05:00,72.05,72.09,72.04,72.08,13640.0,69.5123,69.5508,69.5026,69.5412,13640.0
2020-01-08 15:10:00,72.07,72.15,72.03,72.12,14824.0,69.5315,69.6087,69.493,69.5798,14824.0
2020-01-08 15:15:00,72.12,72.21,72.09,72.17,34469.0,69.5798,69.6666,69.5508,69.628,34469.0
2020-01-08 15:20:00,72.16,72.29,72.14,72.28,27441.0,69.6184,69.7438,69.5991,69.7342,27441.0
2020-01-08 15:25:00,72.28,72.28,72.17,72.17,13849.0,69.7342,69.7342,69.628,69.628,13849.0
2020-01-08 15:30:00,72.17,72.19,72.06,72.07,46061.0,69.628,69.6473,69.5219,69.5315,46061.0
2020-01-08 15:35:00,72.07,72.07,71.93,72.04,16601.0,69.5315,69.5315,69.3965,69.5026,16601.0
2020-01-08 15:40:00,72.03,72.03,71.94,71.94,24131.0,69.493,69.493,69.4061,69.4061,24131.0
2020-01-08 15:45:00,71.94,71.95,71.52,71.52,97584.0,69.4061,69.4158,69.0009,69.0009,97584.0
2020-01-08 15:50:00,71.52,71.65,71.39,71.5,56184.0,69.0009,69.1263,68.8755,68.9816,56184.0
2020-01-08 15:55:00,71.54,71.55,71.32,71.47,78936.0,69.0202,69.0299,68.808,68.9527,78936.0
2020-01-09 09:30:00,72.42,72.49,72.23,72.33,107764.0,69.8692,69.9368,69.6859,69.7824,107764.0
2020-01-09 09:35:00,72.32,72.33,71.74,71.89,79304.0,69.7727,69.7824,69.2132,69.3579,79304.0
2020-01-09 09:40:00,71.92,71.95,71.61,71.61,58303.0,69.3868,69.4158,69.0877,69.0877,58303.0
2020-01-09 09:45:00,71.61,71.94,71.45,71.91,43471.0,69.0877,69.4061,68.9334,69.3772,43471.0
2020-01-09 09:50:00,71.95,72.19,71.95,72.12,62562.0,69.4158,69.6473,69.4158,69.5798,62562.0
2020-01-09 09:55:00,72.1,72.16,72.04,72.12,17501.0,69.5605,69.6184,69.5026,69.5798,17501.0
2020-01-09 10:00:00,72.12,72.18,71.9,72.05,27692.0,69.5798,69.6377,69.3675,69.5123,27692.0
2020-01-09 10:05:00,72.06,72.1,71.85,71.88,21240.0,69.5219,69.5605,69.3193,69.3482,21240.0
2020-01-09 10:10:00,71.82,71.99,71.81,71.88,27293.0,69.2904,69.4544,69.2807,69.3482,27293.0
2020-01-09 10:15:00,71.9,72.04,71.89,71.98,41231.0,69.3675,69.5026,69.3579,69.4447,41231.0
2020-01-09 10:20:00,71.96,71.99,71.88,71.96,14895.0,69.4254,69.4544,69.3482,69.4254,14895.0
2020-01-09 10:25:00,71.96,72.07,71.91,72.06,17853.0,69.4254,69.5315,69.3772,69.5219,17853.0
2020-01-09 10:30:00,72.07,72.18,72.04,72.16,26530.0,69.5315,69.6377,69.5026,69.6184,26530.0
2020-01-09 10:35:00,72.18,72.76,72.11,72.74,72469.0,69.6377,70.1972,69.5701,70.1779,72469.0
2020-01-09 10:40:00,72.75,72.81,72.61,72.63,36949.0,70.1876,70.2455,70.0525,70.0718,36949.0
2020-01-09 10:45:00,72.61,72.62,72.53,72.61,26843.0,70.0525,70.0622,69.9753,70.0525,26843.0
2020-01-09 10:50:00,72.59,72.66,72.44,72.48,21346.0,70.0332,70.1008,69.8885,69.9271,21346.0
2020-01-09 10:55:00,72.47,72.57,72.45,72.47,15614.0,69.9175,70.0139,69.8982,69.9175,15614.0
2020-01-09 11:00:00,72.48,72.48,72.25,72.3,28158.0,69.9271,69.9271,69.7052,69.7534,28158.0
2020-01-09 11:05:00,72.31,72.33,72.14,72.19,28948.0,69.7631,69.7824,69.5991,69.6473,28948.0
2020-01-09 11:10:00,72.17,72.17,72.02,72.03,19296.0,69.628,69.628,69.4833,69.493,19296.0
2020-01-09 11:15:00,72.02,72.18,72.0,72.14,25338.0,69.4833,69.6377,69.464,69.5991,25338.0
2020-01-09 11:20:00,72.16,72.16,72.04,72.11,7698.0,69.6184,69.6184,69.5026,69.5701,7698.0
2020-01-09 11:25:00,72.1,72.14,72.04,72.14,21161.0,69.5605,69.5991,69.5026,69.5991,21161.0
2020-01-09 11:30:00,72.16,72.33,72.13,72.28,22690.0,69.6184,69.7824,69.5894,69.7342,22690.0
2020-01-09 11:35:00,72.3,72.42,72.27,72.3,22153.0,69.7534,69.8692,69.7245,69.7534,22153.0
2020-01-09 11:40:00,72.3,72.3,72.21,72.25,14776.0,69.7534,69.7534,69.6666,69.7052,14776.0
2020-01-09 11:45:00,72.27,72.37,72.23,72.32,18968.0,69.7245,69.821,69.6859,69.7727,18968.0
2020-01-09 11:50:00,72.32,72.35,72.23,72.25,10390.0,69.7727,69.8017,69.6859,69.7052,10390.0
2020-01-09 11:55:00,72.22,72.33,72.13,72.32,24523.0,69.6763,69.7824,69.5894,69.7727,24523.0
2020-01-09 12:00:00,72.29,72.36,72.29,72.34,10153.0,69.7438,69.8113,69.7438,69.792,10153.0
2020-01-09 12:05:00,72.35,72.39,72.34,72.36,10508.0,69.8017,69.8403,69.792,69.8113,10508.0
2020-01-09 12:10:00,72.39,72.41,72.36,72.37,7567.0,69.8403,69.8596,69.8113,69.821,7567.0
2020-01-09 12:15:00,72.36,72.38,72.28,72.29,11172.0,69.8113,69.8306,69.7342,69.7438,11172.0
2020-01-09 12:20:00,72.23,72.24,71.79,71.85,47521.0,69.6859,69.6956,69.2614,69.3193,47521.0
2020-01-09 12:25:00,71.86,71.86,71.74,71.82,19713.0,69.3289,69.3289,69.2132,69.2904,19713.0
2020-01-09 12:30:00,71.8,71.89,71.66,71.66,21295.0,69.2711,69.3579,69.136,69.136,21295.0
2020-01-09 12:35:00,71.68,71.75,71.5,71.51,44441.0,69.1553,69.2228,68.9816,68.9913,44441.0
2020-01-09 12:40:00,71.5,71.5,71.29,71.37,41406.0,68.9816,68.9816,68.779,68.8562,41406.0
2020-01-09 12:45:00,71.39,71.7,71.39,71.69,31556.0,68.8755,69.1746,68.8755,69.1649,31556.0
2020-01-09 12:50:00,71.7,71.76,71.69,71.73,20039.0,69.1746,69.2325,69.1649,69.2035,20039.0
2020-01-09 12:55:00,71.73,71.79,71.67,71.79,12187.0,69.2035,69.2614,69.1456,69.2614,12187.0
2020-01-09 13:00:00,71.8,71.9,71.72,71.89,26227.0,69.2711,69.3675,69.1939,69.3579,26227.0
2020-01-09 13:05:00,71.86,71.87,71.77,71.84,10796.0,69.3289,69.3386,69.2421,69.3096,10796.0
2020-01-09 13:10:00,71.82,71.86,71.76,71.84,11182.0,69.2904,69.3289,69.2325,69.3096,11182.0
2020-01-09 13:15:00,71.79,71.9,71.7,71.8,14789.0,69.2614,69.3675,69.1746,69.2711,14789.0
2020-01-09 13:20:00,71.8,71.82,71.58,71.64,18437.0,69.2711,69.2904,69.0588,69.1167,18437.0
2020-01-09 13:25:00,71.61,71.8,71.61,71.8,16894.0,69.0877,69.2711,69.0877,69.2711,16894.0
2020-01-09 13:30:00,71.8,71.81,71.7,71.79,22816.0,69.2711,69.2807,69.1746,69.2614,22816.0
2020-01-09 13:35:00,71.79,71.79,71.67,71.72,10818.0,69.2614,69.2614,69.1456,69.1939,10818.0
2020-01-09 13:40:00,71.74,71.78,71.7,71.74,5534.0,69.2132,69.2518,69.1746,69.2132,5534.0
2020-01-09 13:45:00,71.72,71.74,71.7,71.73,4460.0,69.1939,69.2132,69.1746,69.2035,4460.0
2020-01-09 13:50:00,71.7,71.82,71.62,71.65,14446.0,69.1746,69.2904,69.0974,69.1263,14446.0
2020-01-09 13:55:00,71.62,71.69,71.61,71.65,8887.0,69.0974,69.1649,69.0877,69.1263,8887.0
2020-01-09 14:00:00,71.67,71.76,71.67,71.7,9501.0,69.1456,69.2325,69.1456,69.1746,9501.0
2020-01-09 14:05:00,71.69,71.7,71.6,71.69,14617.0,69.1649,69.1746,69.0781,69.1649,14617.0
2020-01-09 14:10:00,71.69,71.76,71.67,71.7,19530.0,69.1649,69.2325,69.1456,69.1746,19530.0
2020-01-09 14:15:00,71.64,71.73,71.63,71.69,4190.0,69.1167,69.2035,69.107,69.1649,4190.0
2020-01-09 14:20:00,71.69,71.72,71.63,71.64,15186.0,69.1649,69.1939,69.107,69.1167,15186.0
2020-01-09 14:25:00,71.66,71.75,71.66,71.72,5986.0,69.136,69.2228,69.136,69.1939,5986.0
2020-01-09 14:30:00,71.73,71.94,71.73,71.9,20069.0,69.2035,69.4061,69.2035,69.3675,20069.0
2020-01-09 14:35:00,71.93,72.08,71.91,72.01,46002.0,69.3965,69.5412,69.3772,69.4737,46002.0
2020-01-09 14:40:00,72.01,72.12,71.99,72.1,35602.0,69.4737,69.5798,69.4544,69.5605,35602.0
2020-01-09 14:45:00,72.1,72.1,71.95,71.98,12912.0,69.5605,69.5605,69.4158,69.4447,12912.0
2020-01-09 14:50:00,71.99,71.99,71.87,71.92,10220.0,69.4544,69.4544,69.3386,69.3868,10220.0
2020-01-09 14:55:00,71.92,71.99,71.91,71.97,16386.0,69.3868,69.4544,69.3772,69.4351,16386.0
2020-01-09 15:00:00,71.94,71.99,71.85,71.85,18895.0,69.4061,69.4544,69.3193,69.3193,18895.0
2020-01-09 15:05:00,71.85,71.86,71.72,71.72,20313.0,69.3193,69.3289,69.1939,69.1939,20313.0
2020-01-09 15:10:00,71.7,71.76,71.6,71.74,22520.0,69.1746,69.2325,69.0781,69.2132,22520.0
2020-01-09 15:15:00,71.73,71.79,71.71,71.78,6763.0,69.2035,69.2614,69.1842,69.2518,6763.0
2020-01-09 15:20:00,71.76,71.76,71.68,71.69,3985.0,69.2325,69.2325,69.1553,69.1649,3985.0
2020-01-09 15:25:00,71.68,71.77,71.66,71.73,13852.0,69.1553,69.2421,69.136,69.2035,13852.0
2020-01-09 15:30:00,71.76,71.78,71.61,71.61,31455.0,69.2325,69.2518,69.0877,69.0877,31455.0
2020-01-09 15:35:00,71.61,71.63,71.45,71.46,27015.0,69.0877,69.107,68.9334,68.943,27015.0
2020-01-09 15:40:00,71.47,71.57,71.44,71.54,18059.0,68.9527,69.0492,68.9237,69.0202,18059.0
2020-01-09 15:45:00,71.56,71.6,71.4,71.41,47714.0,69.0395,69.0781,68.8851,68.8948,47714.0
2020-01-09 15:50:00,71.45,71.55,71.42,71.55,26008.0,68.9334,69.0299,68.9044,69.0299,26008.0
2020-01-09 15:55:00,71.58,71.66,71.42,71.66,67830.0,69.0588,69.136,68.9044,69.136,67830.0
2020-01-10 09:30:00,71.64,71.75,71.32,71.4,55251.0,69.1167,69.2228,68.808,68.8851,55251.0
2020-01-10 09:35:00,71.4,71.43,70.45,70.55,122280.0,68.8851,68.9141,67.9686,68.0651,122280.0
2020-01-10 09:40:00,70.57,70.98,70.47,70.8,60645.0,68.0844,68.4799,67.9879,68.3063,60645.0
2020-01-10 09:45:00,70.8,71.17,70.63,71.17,50717.0,68.3063,68.6632,68.1423,68.6632,50717.0
2020-01-10 09:50:00,71.2,71.44,71.13,71.4,50104.0,68.6922,68.9237,68.6247,68.8851,50104.0
2020-01-10 09:55:00,71.38,71.56,71.35,71.5,39865.0,68.8659,69.0395,68.8369,68.9816,39865.0
2020-01-10 10:00:00,71.53,71.67,71.47,71.6,49621.0,69.0106,69.1456,68.9527,69.0781,49621.0
2020-01-10 10:05:00,71.67,71.71,71.55,71.7,37188.0,69.1456,69.1842,69.0299,69.1746,37188.0
2020-01-10 10:10:00,71.7,71.71,71.54,71.67,34115.0,69.1746,69.1842,69.0202,69.1456,34115.0
2020-01-10 10:15:00,71.65,71.8,71.64,71.73,37612.0,69.1263,69.2711,69.1167,69.2035,37612.0
2020-01-10 10:20:00,71.75,71.78,71.61,71.63,9103.0,69.2228,69.2518,69.0877,69.107,9103.0
2020-01-10 10:25:00,71.63,71.64,71.44,71.58,26658.0,69.107,69.1167,68.9237,69.0588,26658.0
2020-01-10 10:30:00,71.62,71.64,71.38,71.49,16872.0,69.0974,69.1167,68.8659,68.972,16872.0
2020-01-10 10:35:00,71.43,71.61,71.34,71.61,26594.0,68.9141,69.0877,68.8273,69.0877,26594.0
2020-01-10 10:40:00,71.62,71.63,71.45,71.45,15596.0,69.0974,69.107,68.9334,68.9334,15596.0
2020-01-10 10:45:00,71.43,71.44,70.93,70.93,31405.0,68.9141,68.9237,68.4317,68.4317,31405.0
2020-01-10 10:50:00,70.93,71.07,70.73,71.05,62225.0,68.4317,68.5668,68.2387,68.5475,62225.0
2020-01-10 10:55:00,71.05,71.37,71.05,71.36,29176.0,68.5475,68.8562,68.5475,68.8466,29176.0
2020-01-10 11:00:00,71.33,71.39,71.26,71.28,25613.0,68.8176,68.8755,68.7501,68.7694,25613.0
2020-01-10 11:05:00,71.28,71.4,71.26,71.39,6959.0,68.7694,68.8851,68.7501,68.8755,6959.0
2020-01-10 11:10:00,71.4,71.41,71.32,71.38,8619.0,68.8851,68.8948,68.808,68.8659,8619.0
2020-01-10 11:15:00,71.38,71.4,70.98,71.07,19855.0,68.8659,68.8851,68.4799,68.5668,19855.0
2020-01-10 11:20:00,71.12,71.22,71.04,71.08,18546.0,68.615,68.7115,68.5378,68.5764,18546.0
2020-01-10 11:25:00,71.07,71.1,70.82,70.83,23132.0,68.5668,68.5957,68.3256,68.3352,23132.0
2020-01-10 11:30:00,70.8,70.84,70.64,70.77,34260.0,68.3063,68.3449,68.1519,68.2773,34260.0
2020-01-10 11:35:00,70.76,70.88,70.68,70.88,29679.0,68.2677,68.3835,68.1905,68.3835,29679.0
2020-01-10 11:40:00,70.88,70.89,70.56,70.66,16889.0,68.3835,68.3931,68.0747,68.1712,16889.0
2020-01-10 11:45:00,70.67,70.7,70.34,70.36,34951.0,68.1809,68.2098,67.8625,67.8818,34951.0
2020-01-10 11:50:00,70.35,70.63,70.31,70.63,22093.0,67.8721,68.1423,67.8335,68.1423,22093.0
2020-01-10 11:55:00,70.62,70.64,70.57,70.6,7277.0,68.1326,68.1519,68.0844,68.1133,7277.0
2020-01-10 12:00:00,70.55,70.56,70.4,70.45,17097.0,68.0651,68.0747,67.9204,67.9686,17097.0
2020-01-10 12:05:00,70.48,70.57,70.14,70.17,84938.0,67.9976,68.0844,67.6695,67.6985,84938.0
2020-01-10 12:10:00,70.13,70.36,69.91,70.35,75457.0,67.6599,67.8818,67.4476,67.8721,75457.0
2020-01-10 12:15:00,70.29,70.36,70.18,70.31,31115.0,67.8142,67.8818,67.7081,67.8335,31115.0
2020-01-10 12:20:00,70.33,70.4,70.26,70.36,18638.0,67.8528,67.9204,67.7853,67.8818,18638.0
2020-01-10 12:25:00,70.37,70.66,70.37,70.65,39990.0,67.8914,68.1712,67.8914,68.1616,39990.0
2020-01-10 12:30:00,70.64,70.65,70.49,70.58,17232.0,68.1519,68.1616,68.0072,68.094,17232.0
2020-01-10 12:35:00,70.55,70.62,70.51,70.6,9407.0,68.0651,68.1326,68.0265,68.1133,9407.0
2020-01-10 12:40:00,70.59,70.63,70.53,70.6,6389.0,68.1037,68.1423,68.0458,68.1133,6389.0
2020-01-10 12:45:00,70.57,70.75,70.56,70.74,35953.0,68.0844,68.258,68.0747,68.2484,35953.0
2020-01-10 12:50:00,70.75,70.79,70.62,70.67,15916.0,68.258,68.2966,68.1326,68.1809,15916.0
2020-01-10 12:55:00,70.67,70.75,70.66,70.72,10558.0,68.1809,68.258,68.1712,68.2291,10558.0
2020-01-10 13:00:00,70.75,70.91,70.75,70.91,13105.0,68.258,68.4124,68.258,68.4124,13105.0
2020-01-10 13:05:00,70.88,71.09,70.88,71.08,34350.0,68.3835,68.5861,68.3835,68.5764,34350.0
2020-01-10 13:10:00,71.09,71.17,71.06,71.17,39303.0,68.5861,68.6632,68.5571,68.6632,39303.0
2020-01-10 13:15:00,71.16,71.37,71.16,71.3,47360.0,68.6536,68.8562,68.6536,68.7887,47360.0
2020-01-10 13:20:00,71.36,71.36,71.31,71.31,38155.0,68.8466,68.8466,68.7983,68.7983,38155.0
2020-01-10 13:25:00,71.3,71.39,71.28,71.29,25376.0,68.7887,68.8755,68.7694,68.779,25376.0
2020-01-10 13:30:00,71.31,71.38,71.26,71.37,19942.0,68.7983,68.8659,68.7501,68.8562,19942.0
2020-01-10 13:35:00,71.38,71.38,71.3,71.33,5446.0,68.8659,68.8659,68.7887,68.8176,5446.0
2020-01-10 13:40:00,71.3,71.44,71.27,71.44,30777.0,68.7887,68.9237,68.7597,68.9237,30777.0
2020-01-10 13:45:00,71.44,71.45,71.4,71.41,28870.0,68.9237,68.9334,68.8851,68.8948,28870.0
2020-01-10 13:50:00,71.41,71.44,71.32,71.39,5150.0,68.8948,68.9237,68.808,68.8755,5150.0
2020-01-10 13:55:00,71.42,71.42,71.35,71.37,6193.0,68.9044,68.9044,68.8369,68.8562,6193.0
2020-01-10 14:00:00,71.35,71.36,71.27,71.28,5276.0,68.8369,68.8466,68.7597,68.7694,5276.0
2020-01-10 14:05:00,71.28,71.31,71.23,71.27,16508.0,68.7694,68.7983,68.7211,68.7597,16508.0
2020-01-10 14:10:00,71.25,71.27,71.06,71.07,29372.0,68.7404,68.7597,68.5571,68.5668,29372.0
2020-01-10 14:15:00,71.05,71.23,71.05,71.2,12873.0,68.5475,68.7211,68.5475,68.6922,12873.0
2020-01-10 14:20:00,71.19,71.29,71.17,71.25,12098.0,68.6825,68.779,68.6632,68.7404,12098.0
2020-01-10 14:25:00,71.24,71.3,71.17,71.23,21114.0,68.7308,68.7887,68.6632,68.7211,21114.0
2020-01-10 14:30:00,71.21,71.23,71.11,71.13,11426.0,68.7018,68.7211,68.6054,68.6247,11426.0
2020-01-10 14:35:00,71.15,71.18,71.02,71.03,9509.0,68.644,68.6729,68.5185,68.5282,9509.0
2020-01-10 14:40:00,71.02,71.04,70.82,70.91,16813.0,68.5185,68.5378,68.3256,68.4124,16813.0
2020-01-10 14:45:00,70.9,70.93,70.77,70.91,18880.0,68.4028,68.4317,68.2773,68.4124,18880.0
2020-01-10 14:50:00,70.89,70.99,70.84,70.99,9553.0,68.3931,68.4896,68.3449,68.4896,9553.0
2020-01-10 14:55:00,70.98,71.0,70.91,71.0,13904.0,68.4799,68.4992,68.4124,68.4992,13904.0
2020-01-10 15:00:00,70.95,70.97,70.73,70.84,13607.0,68.451,68.4703,68.2387,68.3449,13607.0
2020-01-10 15:05:00,70.85,70.85,70.58,70.64,14211.0,68.3545,68.3545,68.094,68.1519,14211.0
2020-01-10 15:10:00,70.66,70.75,70.62,70.64,13921.0,68.1712,68.258,68.1326,68.1519,13921.0
2020-01-10 15:15:00,70.64,70.67,70.59,70.59,16731.0,68.1519,68.1809,68.1037,68.1037,16731.0
2020-01-10 15:20:00,70.61,70.7,70.54,70.66,22400.0,68.123,68.2098,68.0554,68.1712,22400.0
2020-01-10 15:25:00,70.67,70.7,70.63,70.64,25160.0,68.1809,68.2098,68.1423,68.1519,25160.0
2020-01-10 15:30:00,70.61,70.62,70.39,70.41,21579.0,68.123,68.1326,67.9107,67.93,21579.0
2020-01-10 15:35:00,70.39,70.47,70.29,70.4,22295.0,67.9107,67.9879,67.8142,67.9204,22295.0
2020-01-10 15:40:00,70.41,70.47,70.32,70.42,74494.0,67.93,67.9879,67.8432,67.9397,74494.0
2020-01-10 15:45:00,70.42,70.56,70.31,70.31,101196.0,67.9397,68.0747,67.8335,67.8335,101196.0
2020-01-10 15:50:00,70.25,70.68,70.23,70.65,45432.0,67.7757,68.1905,67.7564,68.1616,45432.0
2020-01-10 15:55:00,70.57,70.68,70.51,70.68,52288.0,68.0844,68.1905,68.0265,68.1905,52288.0
2020-01-13 09:30:00,70.84,70.99,70.23,70.25,74399.0,68.3449,68.4896,67.7564,67.7757,74399.0
2020-01-13 09:35:00,70.26,70.37,70.13,70.17,66325.0,67.7853,67.8914,67.6599,67.6985,66325.0
2020-01-13 09:40:00,70.16,70.36,69.7,70.35,141325.0,67.6888,67.8818,67.245,67.8721,141325.0
2020-01-13 09:45:00,70.36,70.45,70.22,70.44,33387.0,67.8818,67.9686,67.7467,67.959,33387.0
2020-01-13 09:50:00,70.44,70.57,70.29,70.38,27164.0,67.959,68.0844,67.8142,67.9011,27164.0
2020-01-13 09:55:00,70.4,70.88,70.4,70.83,58142.0,67.9204,68.3835,67.9204,68.3352,58142.0
2020-01-13 10:00:00,70.88,70.93,70.66,70.71,34116.0,68.3835,68.4317,68.1712,68.2194,34116.0
2020-01-13 10:05:00,70.71,70.78,70.53,70.74,22136.0,68.2194,68.287,68.0458,68.2484,22136.0
2020-01-13 10:10:00,70.75,70.75,70.48,70.5,21157.0,68.258,68.258,67.9976,68.0168,21157.0
2020-01-13 10:15:00,70.52,70.74,70.35,70.35,26502.0,68.0361,68.2484,67.8721,67.8721,26502.0
2020-01-13 10:20:00,70.32,70.83,70.31,70.81,58731.0,67.8432,68.3352,67.8335,68.3159,58731.0
2020-01-13 10:25:00,70.84,70.87,70.73,70.77,25599.0,68.3449,68.3738,68.2387,68.2773,25599.0
2020-01-13 10:30:00,70.78,70.78,70.42,70.42,20479.0,68.287,68.287,67.9397,67.9397,20479.0
2020-01-13 10:35:00,70.36,70.6,70.32,70.48,20835.0,67.8818,68.1133,67.8432,67.9976,20835.0
2020-01-13 10:40:00,70.45,70.64,70.41,70.5,32111.0,67.9686,68.1519,67.93,68.0168,32111.0
2020-01-13 10:45:00,70.47,70.76,70.47,70.69,18819.0,67.9879,68.2677,67.9879,68.2002,18819.0
2020-01-13 10:50:00,70.66,70.91,70.62,70.9,16103.0,68.1712,68.4124,68.1326,68.4028,16103.0
2020-01-13 10:55:00,70.9,70.98,70.83,70.91,33181.0,68.4028,68.4799,68.3352,68.4124,33181.0
2020-01-13 11:00:00,70.92,70.93,70.8,70.91,10467.0,68.4221,68.4317,68.3063,68.4124,10467.0
2020-01-13 11:05:00,70.91,71.0,70.84,70.94,20949.0,68.4124,68.4992,68.3449,68.4413,20949.0
2020-01-13 11:10:00,70.89,70.96,70.81,70.92,14989.0,68.3931,68.4606,68.3159,68.4221,14989.0
2020-01-13 11:15:00,70.89,71.04,70.89,71.04,42271.0,68.3931,68.5378,68.3931,68.5378,42271.0
2020-01-13 11:20:00,71.02,71.03,70.94,71.0,13547.0,68.5185,68.5282,68.4413,68.4992,13547.0
2020-01-13 11:25:00,70.95,71.32,70.91,71.11,57044.0,68.451,68.808,68.4124,68.6054,57044.0
2020-01-13 11:30:00,71.17,71.34,71.03,71.17,32508.0,68.6632,68.8273,68.5282,68.6632,32508.0
2020-01-13 11:35:00,71.17,71.21,71.09,71.2,8723.0,68.6632,68.7018,68.5861,68.6922,8723.0
2020-01-13 11:40:00,71.2,71.24,71.12,71.13,14528.0,68.6922,68.7308,68.615,68.6247,14528.0
2020-01-13 11:45:00,71.15,71.17,71.06,71.1,8911.0,68.644,68.6632,68.5571,68.5957,8911.0
2020-01-13 11:50:00,71.13,71.23,71.12,71.17,12190.0,68.6247,68.7211,68.615,68.6632,12190.0
2020-01-13 11:55:00,71.19,71.28,71.18,71.25,12607.0,68.6825,68.7694,68.6729,68.7404,12607.0
2020-01-13 12:00:00,71.26,71.5,71.26,71.44,50028.0,68.7501,68.9816,68.7501,68.9237,50028.0
2020-01-13 12:05:00,71.45,71.58,71.44,71.56,19687.0,68.9334,69.0588,68.9237,69.0395,19687.0
2020-01-13 12:10:00,71.58,71.72,71.57,71.7,54423.0,69.0588,69.1939,69.0492,69.1746,54423.0
2020-01-13 12:15:00,71.69,71.76,71.65,71.7,22663.0,69.1649,69.2325,69.1263,69.1746,22663.0
2020-01-13 12:20:00,71.7,71.71,71.58,71.6,18030.0,69.1746,69.1842,69.0588,69.0781,18030.0
2020-01-13 12:25:00,71.62,71.66,71.6,71.66,13322.0,69.0974,69.136,69.0781,69.136,13322.0
2020-01-13 12:30:00,71.67,71.85,71.67,71.8,21012.0,69.1456,69.3193,69.1456,69.2711,21012.0
2020-01-13 12:35:00,71.81,71.81,71.55,71.57,26517.0,69.2807,69.2807,69.0299,69.0492,26517.0
2020-01-13 12:40:00,71.57,71.66,71.53,71.63,16212.0,69.0492,69.136,69.0106,69.107,16212.0
2020-01-13 12:45:00,71.62,71.67,71.6,71.63,11813.0,69.0974,69.1456,69.0781,69.107,11813.0
2020-01-13 12:50:00,71.62,71.74,71.62,71.67,25761.0,69.0974,69.2132,69.0974,69.1456,25761.0
2020-01-13 12:55:00,71.66,71.73,71.63,71.68,18594.0,69.136,69.2035,69.107,69.1553,18594.0
2020-01-13 13:00:00,71.67,71.67,71.56,71.64,10399.0,69.1456,69.1456,69.0395,69.1167,10399.0
2020-01-13 13:05:00,71.66,71.67,71.61,71.65,6802.0,69.136,69.1456,69.0877,69.1263,6802.0
2020-01-13 13:10:00,71.64,71.64,71.53,71.55,16367.0,69.1167,69.1167,69.0106,69.0299,16367.0
2020-01-13 13:15:00,71.54,71.68,71.51,71.64,18010.0,69.0202,69.1553,68.9913,69.1167,18010.0
2020-01-13 13:20:00,71.72,71.75,71.68,71.71,7185.0,69.1939,69.2228,69.1553,69.1842,7185.0
2020-01-13 13:25:00,71.69,71.69,71.55,71.59,25187.0,69.1649,69.1649,69.0299,69.0685,25187.0
2020-01-13 13:30:00,71.54,71.62,71.54,71.56,6451.0,69.0202,69.0974,69.0202,69.0395,6451.0
2020-01-13 13:35:00,71.53,71.58,71.53,71.55,10997.0,69.0106,69.0588,69.0106,69.0299,10997.0
2020-01-13 13:40:00,71.55,71.57,71.53,71.56,4043.0,69.0299,69.0492,69.0106,69.0395,4043.0
2020-01-13 13:45:00,71.55,71.62,71.55,71.58,12862.0,69.0299,69.0974,69.0299,69.0588,12862.0
2020-01-13 13:50:00,71.59,71.73,71.58,71.73,11784.0,69.0685,69.2035,69.0588,69.2035,11784.0
2020-01-13 13:55:00,71.75,71.79,71.69,71.72,23175.0,69.2228,69.2614,69.1649,69.1939,23175.0
2020-01-13 14:00:00,71.7,71.76,71.6,71.69,11681.0,69.1746,69.2325,69.0781,69.1649,11681.0
2020-01-13 14:05:00,71.68,71.78,71.68,71.76,15509.0,69.1553,69.2518,69.1553,69.2325,15509.0
2020-01-13 14:10:00,71.78,71.84,71.78,71.82,15637.0,69.2518,69.3096,69.2518,69.2904,15637.0
2020-01-13 14:15:00,71.8,71.86,71.75,71.86,12335.0,69.2711,69.3289,69.2228,69.3289,12335.0
2020-01-13 14:20:00,71.84,71.99,71.83,71.99,25556.0,69.3096,69.4544,69.3,69.4544,25556.0
2020-01-13 14:25:00,71.98,72.03,71.95,72.0,35731.0,69.4447,69.493,69.4158,69.464,35731.0
2020-01-13 14:30:00,72.0,72.02,71.94,72.0,10880.0,69.464,69.4833,69.4061,69.464,10880.0
2020-01-13 14:35:00,72.0,72.0,71.93,71.94,6296.0,69.464,69.464,69.3965,69.4061,6296.0
2020-01-13 14:40:00,71.94,71.96,71.84,71.94,16813.0,69.4061,69.4254,69.3096,69.4061,16813.0
2020-01-13 14:45:00,71.94,71.95,71.88,71.95,12529.0,69.4061,69.4158,69.3482,69.4158,12529.0
2020-01-13 14:50:00,71.96,72.04,71.91,72.03,12206.0,69.4254,69.5026,69.3772,69.493,12206.0
2020-01-13 14:55:00,72.04,72.05,71.98,72.01,9862.0,69.5026,69.5123,69.4447,69.4737,9862.0
2020-01-13 15:00:00,72.01,72.02,71.94,72.01,17138.0,69.4737,69.4833,69.4061,69.4737,17138.0
2020-01-13 15:05:00,71.99,71.99,71.9,71.91,13107.0,69.4544,69.4544,69.3675,69.3772,13107.0
2020-01-13 15:10:00,71.91,71.91,71.86,71.88,5663.0,69.3772,69.3772,69.3289,69.3482,5663.0
2020-01-13 15:15:00,71.87,71.9,71.8,71.81,12720.0,69.3386,69.3675,69.2711,69.2807,12720.0
2020-01-13 15:20:00,71.8,71.8,71.74,71.75,10301.0,69.2711,69.2711,69.2132,69.2228,10301.0
2020-01-13 15:25:00,71.75,71.81,71.71,71.76,16936.0,69.2228,69.2807,69.1842,69.2325,16936.0
2020-01-13 15:30:00,71.78,71.87,71.74,71.87,16076.0,69.2518,69.3386,69.2132,69.3386,16076.0
2020-01-13 15:35:00,71.86,71.87,71.79,71.8,13268.0,69.3289,69.3386,69.2614,69.2711,13268.0
2020-01-13 15:40:00,71.81,71.86,71.71,71.73,14252.0,69.2807,69.3289,69.1842,69.2035,14252.0
2020-01-13 15:45:00,71.72,71.82,71.69,71.81,10869.0,69.1939,69.2904,69.1649,69.2807,10869.0
2020-01-13 15:50:00,71.82,72.03,71.82,72.02,55159.0,69.2904,69.493,69.2904,69.4833,55159.0
2020-01-13 15:55:00,72.02,72.24,71.99,72.1,90885.0,69.4833,69.6956,69.4544,69.5605,90885.0
2020-01-14 09:30:00,71.05,71.43,70.84,71.41,75280.0,68.5475,68.9141,68.3449,68.8948,75280.0
2020-01-14 09:35:00,71.43,71.48,71.02,71.3,73194.0,68.9141,68.9623,68.5185,68.7887,73194.0
2020-01-14 09:40:00,71.32,71.4,71.0,71.26,32299.0,68.808,68.8851,68.4992,68.7501,32299.0
2020-01-14 09:45:00,71.31,71.61,71.31,71.4,50102.0,68.7983,69.0877,68.7983,68.8851,50102.0
2020-01-14 09:50:00,71.42,71.46,70.96,71.35,47954.0,68.9044,68.943,68.4606,68.8369,47954.0
2020-01-14 09:55:00,71.34,71.35,71.11,71.16,32414.0,68.8273,68.8369,68.6054,68.6536,32414.0
2020-01-14 10:00:00,71.11,71.42,71.07,71.34,27546.0,68.6054,68.9044,68.5668,68.8273,27546.0
2020-01-14 10:05:00,71.38,71.38,71.12,71.33,21623.0,68.8659,68.8659,68.615,68.8176,21623.0
2020-01-14 10:10:00,71.36,71.48,71.28,71.45,27428.0,68.8466,68.9623,68.7694,68.9334,27428.0
2020-01-14 10:15:00,71.45,71.52,71.43,71.45,20185.0,68.9334,69.0009,68.9141,68.9334,20185.0
2020-01-14 10:20:00,71.43,71.6,71.35,71.6,38155.0,68.9141,69.0781,68.8369,69.0781,38155.0
2020-01-14 10:25:00,71.59,71.7,71.56,71.68,33286.0,69.0685,69.1746,69.0395,69.1553,33286.0
2020-01-14 10:30:00,71.69,71.87,71.68,71.82,30259.0,69.1649,69.3386,69.1553,69.2904,30259.0
2020-01-14 10:35:00,71.81,71.93,71.76,71.93,20693.0,69.2807,69.3965,69.2325,69.3965,20693.0
2020-01-14 10:40:00,71.95,72.01,71.83,72.01,27209.0,69.4158,69.4737,69.3,69.4737,27209.0
2020-01-14 10:45:00,72.0,72.09,71.94,71.96,21949.0,69.464,69.5508,69.4061,69.4254,21949.0
2020-01-14 10:50:00,71.96,72.02,71.8,71.8,38114.0,69.4254,69.4833,69.2711,69.2711,38114.0
2020-01-14 10:55:00,71.76,71.98,71.63,71.91,19822.0,69.2325,69.4447,69.107,69.3772,19822.0
2020-01-14 11:00:00,71.97,72.15,71.96,72.13,31427.0,69.4351,69.6087,69.4254,69.5894,31427.0
2020-01-14 11:05:00,72.14,72.3,72.05,72.29,36166.0,69.5991,69.7534,69.5123,69.7438,36166.0
2020-01-14 11:10:00,72.26,72.48,72.25,72.48,44777.0,69.7149,69.9271,69.7052,69.9271,44777.0
2020-01-14 11:15:00,72.48,72.57,72.45,72.53,41120.0,69.9271,70.0139,69.8982,69.9753,41120.0
2020-01-14 11:20:00,72.52,72.7,72.42,72.7,46312.0,69.9657,70.1394,69.8692,70.1394,46312.0
2020-01-14 11:25:00,72.71,72.81,72.64,72.81,45529.0,70.149,70.2455,70.0815,70.2455,45529.0
2020-01-14 11:30:00,72.83,72.84,72.68,72.68,27803.0,70.2648,70.2744,70.1201,70.1201,27803.0
2020-01-14 11:35:00,72.7,72.74,72.66,72.7,25564.0,70.1394,70.1779,70.1008,70.1394,25564.0
2020-01-14 11:40:00,72.68,72.73,72.53,72.59,14511.0,70.1201,70.1683,69.9753,70.0332,14511.0
2020-01-14 11:45:00,72.61,72.75,72.6,72.74,17277.0,70.0525,70.1876,70.0429,70.1779,17277.0
2020-01-14 11:50:00,72.76,72.88,72.75,72.81,33325.0,70.1972,70.313,70.1876,70.2455,33325.0
2020-01-14 11:55:00,72.78,72.81,72.74,72.8,15230.0,70.2165,70.2455,70.1779,70.2358,15230.0
2020-01-14 12:00:00,72.78,72.78,72.7,72.73,7095.0,70.2165,70.2165,70.1394,70.1683,7095.0
2020-01-14 12:05:00,72.72,72.83,72.71,72.82,13872.0,70.1587,70.2648,70.149,70.2551,13872.0
2020-01-14 12:10:00,72.83,73.02,72.83,73.01,55352.0,70.2648,70.4481,70.2648,70.4384,55352.0
2020-01-14 12:15:00,73.03,73.03,72.87,72.95,15084.0,70.4577,70.4577,70.3034,70.3806,15084.0
2020-01-14 12:20:00,72.99,73.24,72.98,73.23,36799.0,70.4191,70.6603,70.4095,70.6507,36799.0
2020-01-14 12:25:00,73.24,73.28,73.15,73.17,18865.0,70.6603,70.6989,70.5735,70.5928,18865.0
2020-01-14 12:30:00,73.17,73.34,73.17,73.3,32430.0,70.5928,70.7568,70.5928,70.7182,32430.0
2020-01-14 12:35:00,73.31,73.52,73.29,73.52,39684.0,70.7279,70.9305,70.7086,70.9305,39684.0
2020-01-14 12:40:00,73.52,73.61,73.48,73.6,30929.0,70.9305,71.0173,70.8919,71.0077,30929.0
2020-01-14 12:45:00,73.62,73.87,73.58,73.85,60492.0,71.027,71.2681,70.9884,71.2489,60492.0
2020-01-14 12:50:00,73.87,73.9,73.77,73.89,52096.0,71.2681,71.2971,71.1717,71.2874,52096.0
2020-01-14 12:55:00,73.88,73.89,73.81,73.85,29469.0,71.2778,71.2874,71.2103,71.2489,29469.0
2020-01-14 13:00:00,73.88,73.94,73.84,73.92,21129.0,71.2778,71.3357,71.2392,71.3164,21129.0
2020-01-14 13:05:00,73.93,74.1,73.9,73.93,89319.0,71.326,71.49,71.2971,71.326,89319.0
2020-01-14 13:10:00,73.96,74.02,73.88,73.92,49492.0,71.355,71.4129,71.2778,71.3164,49492.0
2020-01-14 13:15:00,73.92,74.05,73.91,73.97,13249.0,71.3164,71.4418,71.3067,71.3646,13249.0
2020-01-14 13:20:00,73.95,74.08,73.95,74.04,20970.0,71.3453,71.4708,71.3453,71.4322,20970.0
2020-01-14 13:25:00,74.03,74.11,74.02,74.05,25199.0,71.4225,71.4997,71.4129,71.4418,25199.0
2020-01-14 13:30:00,74.04,74.23,74.04,74.2,22255.0,71.4322,71.6155,71.4322,71.5865,22255.0
2020-01-14 13:35:00,74.18,74.18,73.24,73.87,142980.0,71.5672,71.5672,70.6603,71.2681,142980.0
2020-01-14 13:40:00,73.88,73.95,73.39,73.39,45753.0,71.2778,71.3453,70.8051,70.8051,45753.0
2020-01-14 13:45:00,73.37,73.49,73.12,73.34,51003.0,70.7858,70.9015,70.5446,70.7568,51003.0
2020-01-14 13:50:00,73.32,73.42,73.26,73.26,20107.0,70.7375,70.834,70.6796,70.6796,20107.0
2020-01-14 13:55:00,73.31,73.31,73.0,73.0,23466.0,70.7279,70.7279,70.4288,70.4288,23466.0
2020-01-14 14:00:00,73.09,73.09,72.47,72.59,37685.0,70.5156,70.5156,69.9175,70.0332,37685.0
2020-01-14 14:05:00,72.61,72.88,72.54,72.74,39346.0,70.0525,70.313,69.985,70.1779,39346.0
2020-01-14 14:10:00,72.76,72.89,72.29,72.44,65152.0,70.1972,70.3227,69.7438,69.8885,65152.0
2020-01-14 14:15:00,72.52,72.72,72.5,72.63,18007.0,69.9657,70.1587,69.9464,70.0718,18007.0
2020-01-14 14:20:00,72.68,72.86,72.6,72.83,27803.0,70.1201,70.2937,70.0429,70.2648,27803.0
2020-01-14 14:25:00,72.83,73.11,72.83,73.09,42422.0,70.2648,70.5349,70.2648,70.5156,42422.0
2020-01-14 14:30:00,73.08,73.12,72.97,73.1,30270.0,70.506,70.5446,70.3998,70.5253,30270.0
2020-01-14 14:35:00,73.12,73.28,73.1,73.28,22176.0,70.5446,70.6989,70.5253,70.6989,22176.0
2020-01-14 14:40:00,73.3,73.37,73.21,73.34,18746.0,70.7182,70.7858,70.6314,70.7568,18746.0
2020-01-14 14:45:00,73.33,73.38,73.24,73.27,14339.0,70.7472,70.7954,70.6603,70.6893,14339.0
2020-01-14 14:50:00,73.27,73.27,73.1,73.11,11239.0,70.6893,70.6893,70.5253,70.5349,11239.0
2020-01-14 14:55:00,73.1,73.1,72.85,72.89,15266.0,70.5253,70.5253,70.2841,70.3227,15266.0
2020-01-14 15:00:00,72.91,73.09,72.91,72.95,12769.0,70.342,70.5156,70.342,70.3806,12769.0
2020-01-14 15:05:00,72.95,73.01,72.84,72.84,18405.0,70.3806,70.4384,70.2744,70.2744,18405.0
2020-01-14 15:10:00,72.89,72.89,72.68,72.69,24135.0,70.3227,70.3227,70.1201,70.1297,24135.0
2020-01-14 15:15:00,72.68,72.84,72.63,72.81,16218.0,70.1201,70.2744,70.0718,70.2455,16218.0
2020-01-14 15:20:00,72.84,72.97,72.84,72.94,26909.0,70.2744,70.3998,70.2744,70.3709,26909.0
2020-01-14 15:25:00,72.93,72.93,72.67,72.74,46549.0,70.3613,70.3613,70.1104,70.1779,46549.0
2020-01-14 15:30:00,72.74,73.1,72.69,73.02,53701.0,70.1779,70.5253,70.1297,70.4481,53701.0
2020-01-14 15:35:00,73.01,73.05,72.92,72.97,7728.0,70.4384,70.477,70.3516,70.3998,7728.0
2020-01-14 15:40:00,72.99,73.09,72.96,72.99,19936.0,70.4191,70.5156,70.3902,70.4191,19936.0
2020-01-14 15:45:00,73.03,73.09,72.86,72.87,43128.0,70.4577,70.5156,70.2937,70.3034,43128.0
2020-01-14 15:50:00,72.84,72.84,72.58,72.71,66723.0,70.2744,70.2744,70.0236,70.149,66723.0
2020-01-14 15:55:00,72.77,73.0,72.77,72.98,77998.0,70.2069,70.4288,70.2069,70.4095,77998.0
2020-01-15 09:30:00,72.39,73.45,72.35,73.3,111080.0,69.8403,70.8629,69.8017,70.7182,111080.0
2020-01-15 09:35:00,73.3,73.48,73.13,73.37,69181.0,70.7182,70.8919,70.5542,70.7858,69181.0
2020-01-15 09:40:00,73.37,73.69,73.33,73.44,58416.0,70.7858,71.0945,70.7472,70.8533,58416.0
2020-01-15 09:45:00,73.49,73.91,73.48,73.91,52976.0,70.9015,71.3067,70.8919,71.3067,52976.0
2020-01-15 09:50:00,73.95,74.02,73.7,74.02,106709.0,71.3453,71.4129,71.1041,71.4129,106709.0
2020-01-15 09:55:00,74.02,74.17,73.85,74.16,37155.0,71.4129,71.5576,71.2489,71.5479,37155.0
2020-01-15 10:00:00,74.18,74.23,73.86,73.88,72532.0,71.5672,71.6155,71.2585,71.2778,72532.0
2020-01-15 10:05:00,73.87,73.94,73.7,73.7,24047.0,71.2681,71.3357,71.1041,71.1041,24047.0
2020-01-15 10:10:00,73.74,73.84,73.32,73.43,52353.0,71.1427,71.2392,70.7375,70.8436,52353.0
2020-01-15 10:15:00,73.42,73.66,73.36,73.63,31724.0,70.834,71.0655,70.7761,71.0366,31724.0
2020-01-15 10:20:00,73.59,73.59,73.33,73.42,23870.0,70.998,70.998,70.7472,70.834,23870.0
2020-01-15 10:25:00,73.48,73.74,73.46,73.74,44155.0,70.8919,71.1427,70.8726,71.1427,44155.0
2020-01-15 10:30:00,73.75,73.83,73.64,73.77,27507.0,71.1524,71.2296,71.0462,71.1717,27507.0
2020-01-15 10:35:00,73.8,73.99,73.73,73.85,57680.0,71.2006,71.3839,71.1331,71.2489,57680.0
2020-01-15 10:40:00,73.79,74.05,73.78,73.9,26003.0,71.191,71.4418,71.1813,71.2971,26003.0
2020-01-15 10:45:00,73.89,74.05,73.88,74.01,17598.0,71.2874,71.4418,71.2778,71.4032,17598.0
2020-01-15 10:50:00,74.01,74.11,73.98,74.01,39346.0,71.4032,71.4997,71.3743,71.4032,39346.0
2020-01-15 10:55:00,74.03,74.36,74.02,74.36,60575.0,71.4225,71.7409,71.4129,71.7409,60575.0
2020-01-15 11:00:00,74.36,74.36,74.11,74.35,38751.0,71.7409,71.7409,71.4997,71.7312,38751.0
2020-01-15 11:05:00,74.32,74.32,73.93,73.93,23158.0,71.7023,71.7023,71.326,71.326,23158.0
2020-01-15 11:10:00,73.94,73.94,73.61,73.79,46007.0,71.3357,71.3357,71.0173,71.191,46007.0
2020-01-15 11:15:00,73.83,74.08,73.82,74.02,35226.0,71.2296,71.4708,71.2199,71.4129,35226.0
2020-01-15 11:20:00,74.06,74.29,74.04,74.19,50162.0,71.4515,71.6734,71.4322,71.5769,50162.0
2020-01-15 11:25:00,74.2,74.3,74.15,74.27,28252.0,71.5865,71.683,71.5383,71.6541,28252.0
2020-01-15 11:30:00,74.28,74.35,74.2,74.34,30285.0,71.6637,71.7312,71.5865,71.7216,30285.0
2020-01-15 11:35:00,74.31,74.49,74.31,74.47,23316.0,71.6927,71.8663,71.6927,71.847,23316.0
2020-01-15 11:40:00,74.48,74.63,74.46,74.55,49885.0,71.8567,72.0014,71.8374,71.9242,49885.0
2020-01-15 11:45:00,74.54,74.62,74.46,74.59,30131.0,71.9145,71.9917,71.8374,71.9628,30131.0
2020-01-15 11:50:00,74.6,74.7,74.47,74.51,60981.0,71.9724,72.0689,71.847,71.8856,60981.0
2020-01-15 11:55:00,74.54,74.59,74.09,74.23,67972.0,71.9145,71.9628,71.4804,71.6155,67972.0
2020-01-15 12:00:00,74.23,74.3,73.98,74.0,21286.0,71.6155,71.683,71.3743,71.3936,21286.0
2020-01-15 12:05:00,74.04,74.1,74.02,74.05,20958.0,71.4322,71.49,71.4129,71.4418,20958.0
2020-01-15 12:10:00,74.03,74.19,73.98,74.15,15391.0,71.4225,71.5769,71.3743,71.5383,15391.0
2020-01-15 12:15:00,74.15,74.18,74.05,74.07,9713.0,71.5383,71.5672,71.4418,71.4611,9713.0
2020-01-15 12:20:00,74.09,74.24,74.07,74.14,22679.0,71.4804,71.6251,71.4611,71.5286,22679.0
2020-01-15 12:25:00,74.13,74.2,73.91,73.91,17676.0,71.519,71.5865,71.3067,71.3067,17676.0
2020-01-15 12:30:00,73.9,73.95,73.77,73.85,28412.0,71.2971,71.3453,71.1717,71.2489,28412.0
2020-01-15 12:35:00,73.85,73.97,73.78,73.97,16053.0,71.2489,71.3646,71.1813,71.3646,16053.0
2020-01-15 12:40:00,73.96,74.13,73.95,73.99,23552.0,71.355,71.519,71.3453,71.3839,23552.0
2020-01-15 12:45:00,73.94,74.03,73.65,73.66,30703.0,71.3357,71.4225,71.0559,71.0655,30703.0
2020-01-15 12:50:00,73.65,73.71,73.5,73.59,36246.0,71.0559,71.1138,70.9112,70.998,36246.0
2020-01-15 12:55:00,73.59,73.69,73.55,73.55,19625.0,70.998,71.0945,70.9594,70.9594,19625.0
2020-01-15 13:00:00,73.56,73.67,73.49,73.62,27470.0,70.9691,71.0752,70.9015,71.027,27470.0
2020-01-15 13:05:00,73.64,73.69,73.54,73.57,16114.0,71.0462,71.0945,70.9498,70.9787,16114.0
2020-01-15 13:10:00,73.53,73.61,73.43,73.61,29317.0,70.9401,71.0173,70.8436,71.0173,29317.0
2020-01-15 13:15:00,73.6,73.64,73.52,73.63,14904.0,71.0077,71.0462,70.9305,71.0366,14904.0
2020-01-15 13:20:00,73.63,73.65,73.5,73.57,20736.0,71.0366,71.0559,70.9112,70.9787,20736.0
2020-01-15 13:25:00,73.53,73.68,73.51,73.66,15441.0,70.9401,71.0848,70.9208,71.0655,15441.0
2020-01-15 13:30:00,73.7,73.81,73.49,73.74,38190.0,71.1041,71.2103,70.9015,71.1427,38190.0
2020-01-15 13:35:00,73.76,73.82,73.72,73.78,27745.0,71.162,71.2199,71.1234,71.1813,27745.0
2020-01-15 13:40:00,73.79,73.91,73.79,73.89,12214.0,71.191,71.3067,71.191,71.2874,12214.0
2020-01-15 13:45:00,73.88,73.97,73.88,73.95,23764.0,71.2778,71.3646,71.2778,71.3453,23764.0
2020-01-15 13:50:00,73.96,73.96,73.6,73.6,15383.0,71.355,71.355,71.0077,71.0077,15383.0
2020-01-15 13:55:00,73.59,73.72,73.52,73.72,23304.0,70.998,71.1234,70.9305,71.1234,23304.0
2020-01-15 14:00:00,73.73,73.78,73.71,73.75,11141.0,71.1331,71.1813,71.1138,71.1524,11141.0
2020-01-15 14:05:00,73.77,73.98,73.73,73.98,11701.0,71.1717,71.3743,71.1331,71.3743,11701.0
2020-01-15 14:10:00,73.98,74.13,73.96,74.12,28525.0,71.3743,71.519,71.355,71.5093,28525.0
2020-01-15 14:15:00,74.12,74.15,74.04,74.12,10362.0,71.5093,71.5383,71.4322,71.5093,10362.0
2020-01-15 14:20:00,74.11,74.22,74.11,74.18,15544.0,71.4997,71.6058,71.4997,71.5672,15544.0
2020-01-15 14:25:00,74.2,74.24,74.19,74.23,26323.0,71.5865,71.6251,71.5769,71.6155,26323.0
2020-01-15 14:30:00,74.23,74.31,74.19,74.31,10428.0,71.6155,71.6927,71.5769,71.6927,10428.0
2020-01-15 14:35:00,74.3,74.36,74.25,74.25,18161.0,71.683,71.7409,71.6348,71.6348,18161.0
2020-01-15 14:40:00,74.22,74.23,74.17,74.19,11905.0,71.6058,71.6155,71.5576,71.5769,11905.0
2020-01-15 14:45:00,74.19,74.25,74.15,74.15,5161.0,71.5769,71.6348,71.5383,71.5383,5161.0
2020-01-15 14:50:00,74.17,74.18,74.1,74.14,7435.0,71.5576,71.5672,71.49,71.5286,7435.0
2020-01-15 14:55:00,74.19,74.26,73.98,73.99,13091.0,71.5769,71.6444,71.3743,71.3839,13091.0
2020-01-15 15:00:00,74.01,74.01,73.65,73.65,19145.0,71.4032,71.4032,71.0559,71.0559,19145.0
2020-01-15 15:05:00,73.63,73.64,73.34,73.34,34271.0,71.0366,71.0462,70.7568,70.7568,34271.0
2020-01-15 15:10:00,73.34,73.41,73.3,73.41,29978.0,70.7568,70.8243,70.7182,70.8243,29978.0
2020-01-15 15:15:00,73.4,73.49,73.33,73.49,9585.0,70.8147,70.9015,70.7472,70.9015,9585.0
2020-01-15 15:20:00,73.44,73.48,73.34,73.36,7945.0,70.8533,70.8919,70.7568,70.7761,7945.0
2020-01-15 15:25:00,73.36,73.36,73.03,73.14,25432.0,70.7761,70.7761,70.4577,70.5639,25432.0
2020-01-15 15:30:00,73.16,73.16,72.8,72.88,42161.0,70.5832,70.5832,70.2358,70.313,42161.0
2020-01-15 15:35:00,72.84,73.17,72.82,72.98,46957.0,70.2744,70.5928,70.2551,70.4095,46957.0
2020-01-15 15:40:00,72.98,73.06,72.87,72.96,16575.0,70.4095,70.4867,70.3034,70.3902,16575.0
2020-01-15 15:45:00,72.99,73.18,72.99,73.16,22142.0,70.4191,70.6025,70.4191,70.5832,22142.0
2020-01-15 15:50:00,73.17,73.57,73.17,73.57,62098.0,70.5928,70.9787,70.5928,70.9787,62098.0
2020-01-15 15:55:00,73.6,73.92,73.48,73.9,106034.0,71.0077,71.3164,70.8919,71.2971,106034.0
2020-01-16 09:30:00,75.51,75.97,75.33,75.88,154787.0,72.8504,73.2942,72.6767,73.2074,154787.0
2020-01-16 09:35:00,75.93,76.29,75.85,76.14,128846.0,73.2556,73.6029,73.1784,73.4582,128846.0
2020-01-16 09:40:00,76.15,76.62,76.14,76.46,100133.0,73.4678,73.9213,73.4582,73.7669,100133.0
2020-01-16 09:45:00,76.53,76.73,76.19,76.3,51773.0,73.8345,74.0274,73.5064,73.6126,51773.0
2020-01-16 09:50:00,76.32,76.62,76.3,76.52,45813.0,73.6319,73.9213,73.6126,73.8248,45813.0
2020-01-16 09:55:00,76.55,76.77,76.51,76.65,46560.0,73.8538,74.066,73.8152,73.9502,46560.0
2020-01-16 10:00:00,76.63,76.95,76.42,76.44,84118.0,73.9309,74.2397,73.7283,73.7476,84118.0
2020-01-16 10:05:00,76.42,76.81,76.35,76.75,43450.0,73.7283,74.1046,73.6608,74.0467,43450.0
2020-01-16 10:10:00,76.74,77.08,76.74,76.95,74320.0,74.0371,74.3651,74.0371,74.2397,74320.0
2020-01-16 10:15:00,76.95,77.03,76.59,76.59,20672.0,74.2397,74.3168,73.8923,73.8923,20672.0
2020-01-16 10:20:00,76.61,76.67,76.31,76.34,53035.0,73.9116,73.9695,73.6222,73.6511,53035.0
2020-01-16 10:25:00,76.34,76.74,76.3,76.66,37598.0,73.6511,74.0371,73.6126,73.9599,37598.0
2020-01-16 10:30:00,76.67,76.99,76.63,76.98,29142.0,73.9695,74.2783,73.9309,74.2686,29142.0
2020-01-16 10:35:00,76.99,77.1,76.84,76.96,41363.0,74.2783,74.3844,74.1335,74.2493,41363.0
2020-01-16 10:40:00,76.98,77.23,76.96,77.08,38364.0,74.2686,74.5098,74.2493,74.3651,38364.0
2020-01-16 10:45:00,77.04,77.12,76.9,76.9,23235.0,74.3265,74.4037,74.1914,74.1914,23235.0
2020-01-16 10:50:00,76.89,76.96,76.64,76.65,31997.0,74.1818,74.2493,73.9406,73.9502,31997.0
2020-01-16 10:55:00,76.66,76.77,76.55,76.57,34131.0,73.9599,74.066,73.8538,73.873,34131.0
2020-01-16 11:00:00,76.67,76.72,76.41,76.55,37012.0,73.9695,74.0178,73.7187,73.8538,37012.0
2020-01-16 11:05:00,76.58,76.78,76.41,76.48,31876.0,73.8827,74.0757,73.7187,73.7862,31876.0
2020-01-16 11:10:00,76.54,76.55,76.1,76.23,54554.0,73.8441,73.8538,73.4196,73.545,54554.0
2020-01-16 11:15:00,76.29,76.33,76.1,76.2,25555.0,73.6029,73.6415,73.4196,73.5161,25555.0
2020-01-16 11:20:00,76.11,76.18,76.02,76.08,19772.0,73.4293,73.4968,73.3424,73.4003,19772.0
2020-01-16 11:25:00,76.05,76.23,75.99,76.17,33278.0,73.3714,73.545,73.3135,73.4871,33278.0
2020-01-16 11:30:00,76.12,76.25,76.02,76.07,28473.0,73.4389,73.5643,73.3424,73.3907,28473.0
2020-01-16 11:35:00,76.11,76.28,76.07,76.26,33750.0,73.4293,73.5933,73.3907,73.574,33750.0
2020-01-16 11:40:00,76.26,76.34,76.23,76.27,17558.0,73.574,73.6511,73.545,73.5836,17558.0
2020-01-16 11:45:00,76.31,76.37,76.25,76.26,34934.0,73.6222,73.6801,73.5643,73.574,34934.0
2020-01-16 11:50:00,76.23,76.45,76.2,76.36,17294.0,73.545,73.7573,73.5161,73.6704,17294.0
2020-01-16 11:55:00,76.42,76.42,76.15,76.23,15519.0,73.7283,73.7283,73.4678,73.545,15519.0
2020-01-16 12:00:00,76.26,76.57,76.25,76.57,29008.0,73.574,73.873,73.5643,73.873,29008.0
2020-01-16 12:05:00,76.59,76.63,76.43,76.44,24651.0,73.8923,73.9309,73.738,73.7476,24651.0
2020-01-16 12:10:00,76.5,76.56,76.36,76.45,10714.0,73.8055,73.8634,73.6704,73.7573,10714.0
2020-01-16 12:15:00,76.48,76.48,76.39,76.42,7091.0,73.7862,73.7862,73.6994,73.7283,7091.0
2020-01-16 12:20:00,76.39,76.52,76.35,76.51,20644.0,73.6994,73.8248,73.6608,73.8152,20644.0
2020-01-16 12:25:00,76.49,76.51,76.43,76.43,6710.0,73.7959,73.8152,73.738,73.738,6710.0
2020-01-16 12:30:00,76.42,76.44,76.37,76.4,8540.0,73.7283,73.7476,73.6801,73.709,8540.0
2020-01-16 12:35:00,76.44,76.48,76.42,76.47,1527.0,73.7476,73.7862,73.7283,73.7766,1527.0
2020-01-16 12:40:00,76.49,76.6,76.49,76.59,12785.0,73.7959,73.902,73.7959,73.8923,12785.0
2020-01-16 12:45:00,76.6,76.75,76.6,76.69,28640.0,73.902,74.0467,73.902,73.9888,28640.0
2020-01-16 12:50:00,76.7,76.72,76.6,76.68,9119.0,73.9985,74.0178,73.902,73.9792,9119.0
2020-01-16 12:55:00,76.66,76.7,76.53,76.53,11323.0,73.9599,73.9985,73.8345,73.8345,11323.0
2020-01-16 13:00:00,76.55,76.55,76.45,76.51,21365.0,73.8538,73.8538,73.7573,73.8152,21365.0
2020-01-16 13:05:00,76.55,76.55,76.52,76.53,3335.0,73.8538,73.8538,73.8248,73.8345,3335.0
2020-01-16 13:10:00,76.54,76.54,76.37,76.37,15573.0,73.8441,73.8441,73.6801,73.6801,15573.0
2020-01-16 13:15:00,76.37,76.4,76.36,76.37,7287.0,73.6801,73.709,73.6704,73.6801,7287.0
2020-01-16 13:20:00,76.37,76.5,76.36,76.42,6780.0,73.6801,73.8055,73.6704,73.7283,6780.0
2020-01-16 13:25:00,76.42,76.48,76.39,76.47,5092.0,73.7283,73.7862,73.6994,73.7766,5092.0
2020-01-16 13:30:00,76.39,76.58,76.39,76.51,10282.0,73.6994,73.8827,73.6994,73.8152,10282.0
2020-01-16 13:35:00,76.51,76.67,76.48,76.6,17133.0,73.8152,73.9695,73.7862,73.902,17133.0
2020-01-16 13:40:00,76.57,76.62,76.48,76.58,13303.0,73.873,73.9213,73.7862,73.8827,13303.0
2020-01-16 13:45:00,76.57,76.7,76.57,76.7,18086.0,73.873,73.9985,73.873,73.9985,18086.0
2020-01-16 13:50:00,76.68,76.69,76.56,76.56,16699.0,73.9792,73.9888,73.8634,73.8634,16699.0
2020-01-16 13:55:00,76.54,76.62,76.54,76.57,9753.0,73.8441,73.9213,73.8441,73.873,9753.0
2020-01-16 14:00:00,76.57,76.57,76.45,76.46,16490.0,73.873,73.873,73.7573,73.7669,16490.0
2020-01-16 14:05:00,76.51,76.61,76.48,76.56,10439.0,73.8152,73.9116,73.7862,73.8634,10439.0
2020-01-16 14:10:00,76.58,76.58,76.52,76.57,9567.0,73.8827,73.8827,73.8248,73.873,9567.0
2020-01-16 14:15:00,76.58,76.7,76.58,76.59,9818.0,73.8827,73.9985,73.8827,73.8923,9818.0
2020-01-16 14:20:00,76.58,76.6,76.5,76.5,9440.0,73.8827,73.902,73.8055,73.8055,9440.0
2020-01-16 14:25:00,76.49,76.52,76.4,76.4,10300.0,73.7959,73.8248,73.709,73.709,10300.0
2020-01-16 14:30:00,76.39,76.4,76.34,76.37,8717.0,73.6994,73.709,73.6511,73.6801,8717.0
2020-01-16 14:35:00,76.36,76.37,76.27,76.28,23374.0,73.6704,73.6801,73.5836,73.5933,23374.0
2020-01-16 14:40:00,76.32,76.4,76.32,76.39,13269.0,73.6319,73.709,73.6319,73.6994,13269.0
2020-01-16 14:45:00,76.33,76.4,76.23,76.4,9233.0,73.6415,73.709,73.545,73.709,9233.0
2020-01-16 14:50:00,76.44,76.48,76.41,76.45,13529.0,73.7476,73.7862,73.7187,73.7573,13529.0
2020-01-16 14:55:00,76.42,76.51,76.35,76.35,22278.0,73.7283,73.8152,73.6608,73.6608,22278.0
2020-01-16 15:00:00,76.33,76.5,76.29,76.48,10576.0,73.6415,73.8055,73.6029,73.7862,10576.0
2020-01-16 15:05:00,76.48,76.5,76.41,76.48,5115.0,73.7862,73.8055,73.7187,73.7862,5115.0
2020-01-16 15:10:00,76.49,76.53,76.43,76.5,11462.0,73.7959,73.8345,73.738,73.8055,11462.0
2020-01-16 15:15:00,76.51,76.53,76.46,76.5,14207.0,73.8152,73.8345,73.7669,73.8055,14207.0
2020-01-16 15:20:00,76.46,76.49,76.41,76.47,7556.0,73.7669,73.7959,73.7187,73.7766,7556.0
2020-01-16 15:25:00,76.48,76.54,76.42,76.51,11337.0,73.7862,73.8441,73.7283,73.8152,11337.0
2020-01-16 15:30:00,76.5,76.62,76.48,76.62,22550.0,73.8055,73.9213,73.7862,73.9213,22550.0
2020-01-16 15:35:00,76.62,76.69,76.59,76.68,29622.0,73.9213,73.9888,73.8923,73.9792,29622.0
2020-01-16 15:40:00,76.67,76.7,76.62,76.67,26805.0,73.9695,73.9985,73.9213,73.9695,26805.0
2020-01-16 15:45:00,76.64,76.7,76.53,76.62,25746.0,73.9406,73.9985,73.8345,73.9213,25746.0
2020-01-16 15:50:00,76.63,76.84,76.63,76.81,47950.0,73.9309,74.1335,73.9309,74.1046,47950.0
2020-01-16 15:55:00,76.82,76.89,76.63,76.89,98180.0,74.1142,74.1818,73.9309,74.1818,98180.0
2020-01-17 09:30:00,77.84,77.89,77.44,77.52,75474.0,75.0983,75.1466,74.7124,74.7896,75474.0
2020-01-17 09:35:00,77.53,77.68,77.03,77.05,56268.0,74.7992,74.944,74.3168,74.3361,56268.0
2020-01-17 09:40:00,77.04,77.26,76.92,77.1,75548.0,74.3265,74.5387,74.2107,74.3844,75548.0
2020-01-17 09:45:00,77.12,77.33,77.03,77.31,30143.0,74.4037,74.6063,74.3168,74.587,30143.0
2020-01-17 09:50:00,77.28,77.34,76.8,76.82,27407.0,74.558,74.6159,74.0949,74.1142,27407.0
2020-01-17 09:55:00,76.85,77.04,76.79,76.99,46569.0,74.1432,74.3265,74.0853,74.2783,46569.0
2020-01-17 10:00:00,76.98,77.07,76.8,76.94,85585.0,74.2686,74.3554,74.0949,74.23,85585.0
2020-01-17 10:05:00,76.91,77.0,76.74,76.96,34140.0,74.2011,74.2879,74.0371,74.2493,34140.0
2020-01-17 10:10:00,76.98,77.05,76.72,76.81,42002.0,74.2686,74.3361,74.0178,74.1046,42002.0
2020-01-17 10:15:00,76.82,76.9,76.64,76.88,42292.0,74.1142,74.1914,73.9406,74.1721,42292.0
2020-01-17 10:20:00,76.9,76.98,76.85,76.9,33370.0,74.1914,74.2686,74.1432,74.1914,33370.0
2020-01-17 10:25:00,76.88,77.08,76.84,76.86,33334.0,74.1721,74.3651,74.1335,74.1528,33334.0
2020-01-17 10:30:00,76.86,76.9,76.68,76.76,18320.0,74.1528,74.1914,73.9792,74.0564,18320.0
2020-01-17 10:35:00,76.8,76.83,76.67,76.68,14249.0,74.0949,74.1239,73.9695,73.9792,14249.0
2020-01-17 10:40:00,76.62,76.63,76.42,76.54,69842.0,73.9213,73.9309,73.7283,73.8441,69842.0
2020-01-17 10:45:00,76.52,76.6,76.35,76.4,45219.0,73.8248,73.902,73.6608,73.709,45219.0
2020-01-17 10:50:00,76.37,76.41,76.19,76.25,23693.0,73.6801,73.7187,73.5064,73.5643,23693.0
2020-01-17 10:55:00,76.25,76.31,76.18,76.3,19410.0,73.5643,73.6222,73.4968,73.6126,19410.0
2020-01-17 11:00:00,76.4,76.53,76.39,76.51,22391.0,73.709,73.8345,73.6994,73.8152,22391.0
2020-01-17 11:05:00,76.47,76.49,76.18,76.4,30209.0,73.7766,73.7959,73.4968,73.709,30209.0
2020-01-17 11:10:00,76.4,76.4,76.0,76.03,19296.0,73.709,73.709,73.3231,73.3521,19296.0
2020-01-17 11:15:00,76.03,76.26,76.03,76.23,21749.0,73.3521,73.574,73.3521,73.545,21749.0
2020-01-17 11:20:00,76.29,76.34,76.04,76.14,17522.0,73.6029,73.6511,73.3617,73.4582,17522.0
2020-01-17 11:25:00,76.11,76.41,76.05,76.4,22668.0,73.4293,73.7187,73.3714,73.709,22668.0
2020-01-17 11:30:00,76.41,76.52,76.37,76.5,27608.0,73.7187,73.8248,73.6801,73.8055,27608.0
2020-01-17 11:35:00,76.5,76.54,76.47,76.5,18347.0,73.8055,73.8441,73.7766,73.8055,18347.0
2020-01-17 11:40:00,76.5,76.64,76.42,76.59,17950.0,73.8055,73.9406,73.7283,73.8923,17950.0
2020-01-17 11:45:00,76.57,76.61,76.48,76.59,14211.0,73.873,73.9116,73.7862,73.8923,14211.0
2020-01-17 11:50:00,76.65,76.73,76.61,76.61,7669.0,73.9502,74.0274,73.9116,73.9116,7669.0
2020-01-17 11:55:00,76.63,76.69,76.53,76.69,5684.0,73.9309,73.9888,73.8345,73.9888,5684.0
2020-01-17 12:00:00,76.69,76.75,76.59,76.66,7750.0,73.9888,74.0467,73.8923,73.9599,7750.0
2020-01-17 12:05:00,76.6,76.64,76.54,76.6,3890.0,73.902,73.9406,73.8441,73.902,3890.0
2020-01-17 12:10:00,76.62,76.73,76.62,76.69,12378.0,73.9213,74.0274,73.9213,73.9888,12378.0
2020-01-17 12:15:00,76.67,76.81,76.65,76.68,14479.0,73.9695,74.1046,73.9502,73.9792,14479.0
2020-01-17 12:20:00,76.66,76.67,76.48,76.5,6944.0,73.9599,73.9695,73.7862,73.8055,6944.0
2020-01-17 12:25:00,76.5,76.58,76.49,76.5,3701.0,73.8055,73.8827,73.7959,73.8055,3701.0
2020-01-17 12:30:00,76.53,76.53,76.46,76.48,2661.0,73.8345,73.8345,73.7669,73.7862,2661.0
2020-01-17 12:35:00,76.49,76.56,76.48,76.55,4062.0,73.7959,73.8634,73.7862,73.8538,4062.0
2020-01-17 12:40:00,76.56,76.57,76.35,76.47,27455.0,73.8634,73.873,73.6608,73.7766,27455.0
2020-01-17 12:45:00,76.5,76.5,76.43,76.49,6700.0,73.8055,73.8055,73.738,73.7959,6700.0
2020-01-17 12:50:00,76.49,76.62,76.49,76.61,2953.0,73.7959,73.9213,73.7959,73.9116,2953.0
2020-01-17 12:55:00,76.61,76.65,76.56,76.56,16666.0,73.9116,73.9502,73.8634,73.8634,16666.0
2020-01-17 13:00:00,76.56,76.57,76.51,76.51,2480.0,73.8634,73.873,73.8152,73.8152,2480.0
2020-01-17 13:05:00,76.49,76.61,76.49,76.61,1300.0,73.7959,73.9116,73.7959,73.9116,1300.0
2020-01-17 13:10:00,76.63,76.69,76.63,76.67,18229.0,73.9309,73.9888,73.9309,73.9695,18229.0
2020-01-17 13:15:00,76.66,76.72,76.62,76.71,7836.0,73.9599,74.0178,73.9213,74.0081,7836.0
2020-01-17 13:20:00,76.68,76.68,76.63,76.64,1910.0,73.9792,73.9792,73.9309,73.9406,1910.0
2020-01-17 13:25:00,76.6,76.61,76.46,76.48,22241.0,73.902,73.9116,73.7669,73.7862,22241.0
2020-01-17 13:30:00,76.54,76.56,76.5,76.52,4550.0,73.8441,73.8634,73.8055,73.8248,4550.0
2020-01-17 13:35:00,76.49,76.49,76.45,76.45,3517.0,73.7959,73.7959,73.7573,73.7573,3517.0
2020-01-17 13:40:00,76.43,76.44,76.36,76.39,4272.0,73.738,73.7476,73.6704,73.6994,4272.0
2020-01-17 13:45:00,76.44,76.45,76.3,76.3,8559.0,73.7476,73.7573,73.6126,73.6126,8559.0
2020-01-17 13:50:00,76.32,76.4,76.29,76.38,10051.0,73.6319,73.709,73.6029,73.6897,10051.0
2020-01-17 13:55:00,76.4,76.41,76.34,76.35,10046.0,73.709,73.7187,73.6511,73.6608,10046.0
2020-01-17 14:00:00,76.37,76.39,76.29,76.32,11135.0,73.6801,73.6994,73.6029,73.6319,11135.0
2020-01-17 14:05:00,76.32,76.33,76.26,76.28,4588.0,73.6319,73.6415,73.574,73.5933,4588.0
2020-01-17 14:10:00,76.28,76.34,76.23,76.31,7075.0,73.5933,73.6511,73.545,73.6222,7075.0
2020-01-17 14:15:00,76.33,76.38,76.29,76.31,4676.0,73.6415,73.6897,73.6029,73.6222,4676.0
2020-01-17 14:20:00,76.3,76.34,76.25,76.26,11949.0,73.6126,73.6511,73.5643,73.574,11949.0
2020-01-17 14:25:00,76.26,76.27,76.11,76.12,11559.0,73.574,73.5836,73.4293,73.4389,11559.0
2020-01-17 14:30:00,76.14,76.18,76.09,76.13,25318.0,73.4582,73.4968,73.41,73.4485,25318.0
2020-01-17 14:35:00,76.2,76.2,76.03,76.08,15267.0,73.5161,73.5161,73.3521,73.4003,15267.0
2020-01-17 14:40:00,76.05,76.1,75.9,75.92,36129.0,73.3714,73.4196,73.2266,73.2459,36129.0
2020-01-17 14:45:00,75.92,76.04,75.91,76.03,8522.0,73.2459,73.3617,73.2363,73.3521,8522.0
2020-01-17 14:50:00,76.0,76.0,75.87,75.87,12723.0,73.3231,73.3231,73.1977,73.1977,12723.0
2020-01-17 14:55:00,75.85,76.09,75.84,76.09,23742.0,73.1784,73.41,73.1688,73.41,23742.0
2020-01-17 15:00:00,76.08,76.08,75.86,75.92,11665.0,73.4003,73.4003,73.1881,73.2459,11665.0
2020-01-17 15:05:00,75.89,75.95,75.73,75.78,19888.0,73.217,73.2749,73.0626,73.1109,19888.0
2020-01-17 15:10:00,75.74,75.81,75.64,75.79,23544.0,73.0723,73.1398,72.9758,73.1205,23544.0
2020-01-17 15:15:00,75.77,75.89,75.77,75.89,24345.0,73.1012,73.217,73.1012,73.217,24345.0
2020-01-17 15:20:00,75.88,75.96,75.82,75.94,18277.0,73.2074,73.2845,73.1495,73.2652,18277.0
2020-01-17 15:25:00,75.88,76.01,75.86,75.96,20985.0,73.2074,73.3328,73.1881,73.2845,20985.0
2020-01-17 15:30:00,76.01,76.07,75.9,75.9,13273.0,73.3328,73.3907,73.2266,73.2266,13273.0
2020-01-17 15:35:00,75.91,75.98,75.85,75.95,13947.0,73.2363,73.3038,73.1784,73.2749,13947.0
2020-01-17 15:40:00,75.95,76.12,75.89,76.06,14441.0,73.2749,73.4389,73.217,73.381,14441.0
2020-01-17 15:45:00,76.06,76.12,76.0,76.04,18901.0,73.381,73.4389,73.3231,73.3617,18901.0
2020-01-17 15:50:00,76.05,76.14,76.0,76.13,19063.0,73.3714,73.4582,73.3231,73.4485,19063.0
2020-01-17 15:55:00,76.13,76.16,75.99,76.09,67766.0,73.4485,73.4775,73.3135,73.41,67766.0
2020-01-21 09:30:00,75.23,75.43,75.05,75.22,92236.0,72.5802,72.7732,72.4066,72.5706,92236.0
2020-01-21 09:35:00,75.21,75.27,75.08,75.14,31210.0,72.561,72.6188,72.4355,72.4934,31210.0
2020-01-21 09:40:00,75.16,75.2,74.72,74.78,90506.0,72.5127,72.5513,72.0882,72.1461,90506.0
2020-01-21 09:45:00,74.8,75.06,74.66,75.04,49698.0,72.1654,72.4162,72.0303,72.3969,49698.0
2020-01-21 09:50:00,75.04,75.34,75.01,75.19,44105.0,72.3969,72.6864,72.368,72.5417,44105.0
2020-01-21 09:55:00,75.23,75.28,75.0,75.01,27394.0,72.5802,72.6285,72.3583,72.368,27394.0
2020-01-21 10:00:00,75.0,75.35,74.95,75.18,35517.0,72.3583,72.696,72.3101,72.532,35517.0
2020-01-21 10:05:00,75.15,75.25,75.03,75.08,21089.0,72.5031,72.5995,72.3873,72.4355,21089.0
2020-01-21 10:10:00,75.11,75.11,74.88,74.9,27409.0,72.4645,72.4645,72.2426,72.2619,27409.0
2020-01-21 10:15:00,74.92,74.93,74.5,74.5,41094.0,72.2812,72.2908,71.876,71.876,41094.0
2020-01-21 10:20:00,74.5,74.62,74.31,74.6,43392.0,71.876,71.9917,71.6927,71.9724,43392.0
2020-01-21 10:25:00,74.57,74.79,74.49,74.78,26422.0,71.9435,72.1557,71.8663,72.1461,26422.0
2020-01-21 10:30:00,74.77,74.86,74.68,74.76,16594.0,72.1364,72.2233,72.0496,72.1268,16594.0
2020-01-21 10:35:00,74.77,74.93,74.56,74.58,47715.0,72.1364,72.2908,71.9338,71.9531,47715.0
2020-01-21 10:40:00,74.58,74.7,74.46,74.53,21717.0,71.9531,72.0689,71.8374,71.9049,21717.0
2020-01-21 10:45:00,74.52,74.56,74.35,74.35,18103.0,71.8953,71.9338,71.7312,71.7312,18103.0
2020-01-21 10:50:00,74.41,74.56,74.31,74.55,45092.0,71.7891,71.9338,71.6927,71.9242,45092.0
2020-01-21 10:55:00,74.47,74.69,74.46,74.55,25892.0,71.847,72.0593,71.8374,71.9242,25892.0
2020-01-21 11:00:00,74.59,74.79,74.57,74.75,21078.0,71.9628,72.1557,71.9435,72.1172,21078.0
2020-01-21 11:05:00,74.7,74.9,74.7,74.85,36481.0,72.0689,72.2619,72.0689,72.2136,36481.0
2020-01-21 11:10:00,74.83,74.98,74.78,74.92,20679.0,72.1943,72.3391,72.1461,72.2812,20679.0
2020-01-21 11:15:00,74.94,74.95,74.82,74.86,19847.0,72.3005,72.3101,72.1847,72.2233,19847.0
2020-01-21 11:20:00,74.84,74.91,74.63,74.63,13582.0,72.204,72.2715,72.0014,72.0014,13582.0
2020-01-21 11:25:00,74.64,74.71,74.52,74.64,60085.0,72.011,72.0786,71.8953,72.011,60085.0
2020-01-21 11:30:00,74.69,74.73,74.55,74.61,43842.0,72.0593,72.0979,71.9242,71.9821,43842.0
2020-01-21 11:35:00,74.55,74.74,74.53,74.74,31642.0,71.9242,72.1075,71.9049,72.1075,31642.0
2020-01-21 11:40:00,74.74,74.9,74.74,74.82,19483.0,72.1075,72.2619,72.1075,72.1847,19483.0
2020-01-21 11:45:00,74.79,74.84,74.66,74.84,22473.0,72.1557,72.204,72.0303,72.204,22473.0
2020-01-21 11:50:00,74.86,74.92,74.77,74.92,18355.0,72.2233,72.2812,72.1364,72.2812,18355.0
2020-01-21 11:55:00,74.94,74.97,74.82,74.93,12272.0,72.3005,72.3294,72.1847,72.2908,12272.0
2020-01-21 12:00:00,74.88,74.99,74.81,74.95,18038.0,72.2426,72.3487,72.175,72.3101,18038.0
2020-01-21 12:05:00,74.97,75.03,74.91,75.02,26357.0,72.3294,72.3873,72.2715,72.3776,26357.0
2020-01-21 12:10:00,75.02,75.03,74.88,74.92,11203.0,72.3776,72.3873,72.2426,72.2812,11203.0
2020-01-21 12:15:00,74.91,74.97,74.86,74.94,26848.0,72.2715,72.3294,72.2233,72.3005,26848.0
2020-01-21 12:20:00,74.95,75.05,74.95,75.05,14687.0,72.3101,72.4066,72.3101,72.4066,14687.0
2020-01-21 12:25:00,75.05,75.06,74.96,74.96,14970.0,72.4066,72.4162,72.3198,72.3198,14970.0
2020-01-21 12:30:00,74.97,75.06,74.96,75.06,6337.0,72.3294,72.4162,72.3198,72.4162,6337.0
2020-01-21 12:35:00,75.06,75.06,74.91,74.91,16084.0,72.4162,72.4162,72.2715,72.2715,16084.0
2020-01-21 12:40:00,74.91,74.91,74.8,74.8,24744.0,72.2715,72.2715,72.1654,72.1654,24744.0
2020-01-21 12:45:00,74.82,74.91,74.76,74.86,11247.0,72.1847,72.2715,72.1268,72.2233,11247.0
2020-01-21 12:50:00,74.82,74.86,74.78,74.83,15386.0,72.1847,72.2233,72.1461,72.1943,15386.0
2020-01-21 12:55:00,74.81,74.91,74.81,74.84,5949.0,72.175,72.2715,72.175,72.204,5949.0
2020-01-21 13:00:00,74.83,74.95,74.83,74.89,8636.0,72.1943,72.3101,72.1943,72.2522,8636.0
2020-01-21 13:05:00,74.89,74.9,74.79,74.83,6676.0,72.2522,72.2619,72.1557,72.1943,6676.0
2020-01-21 13:10:00,74.81,74.81,74.68,74.73,10089.0,72.175,72.175,72.0496,72.0979,10089.0
2020-01-21 13:15:00,74.74,74.74,74.43,74.49,39731.0,72.1075,72.1075,71.8084,71.8663,39731.0
2020-01-21 13:20:00,74.5,74.5,74.26,74.35,36457.0,71.876,71.876,71.6444,71.7312,36457.0
2020-01-21 13:25:00,74.36,74.38,74.17,74.32,37499.0,71.7409,71.7602,71.5576,71.7023,37499.0
2020-01-21 13:30:00,74.31,74.32,74.0,74.18,41530.0,71.6927,71.7023,71.3936,71.5672,41530.0
2020-01-21 13:35:00,74.12,74.15,74.0,74.06,17001.0,71.5093,71.5383,71.3936,71.4515,17001.0
2020-01-21 13:40:00,74.08,74.15,73.92,74.15,22643.0,71.4708,71.5383,71.3164,71.5383,22643.0
2020-01-21 13:45:00,74.16,74.2,74.05,74.05,21854.0,71.5479,71.5865,71.4418,71.4418,21854.0
2020-01-21 13:50:00,74.06,74.12,73.74,73.87,32155.0,71.4515,71.5093,71.1427,71.2681,32155.0
2020-01-21 13:55:00,73.9,74.07,73.9,73.97,19232.0,71.2971,71.4611,71.2971,71.3646,19232.0
2020-01-21 14:00:00,73.94,74.16,73.85,74.14,39913.0,71.3357,71.5479,71.2489,71.5286,39913.0
2020-01-21 14:05:00,74.13,74.13,73.98,74.08,32784.0,71.519,71.519,71.3743,71.4708,32784.0
2020-01-21 14:10:00,74.09,74.21,74.09,74.19,37441.0,71.4804,71.5962,71.4804,71.5769,37441.0
2020-01-21 14:15:00,74.16,74.25,74.13,74.14,14118.0,71.5479,71.6348,71.519,71.5286,14118.0
2020-01-21 14:20:00,74.15,74.19,74.07,74.16,19268.0,71.5383,71.5769,71.4611,71.5479,19268.0
2020-01-21 14:25:00,74.19,74.27,74.15,74.17,12667.0,71.5769,71.6541,71.5383,71.5576,12667.0
2020-01-21 14:30:00,74.17,74.2,74.05,74.16,10035.0,71.5576,71.5865,71.4418,71.5479,10035.0
2020-01-21 14:35:00,74.16,74.24,74.03,74.24,15265.0,71.5479,71.6251,71.4225,71.6251,15265.0
2020-01-21 14:40:00,74.24,74.38,74.21,74.36,41880.0,71.6251,71.7602,71.5962,71.7409,41880.0
2020-01-21 14:45:00,74.38,74.39,74.25,74.34,15769.0,71.7602,71.7698,71.6348,71.7216,15769.0
2020-01-21 14:50:00,74.29,74.5,74.26,74.5,20300.0,71.6734,71.876,71.6444,71.876,20300.0
2020-01-21 14:55:00,74.48,74.51,74.44,74.48,6483.0,71.8567,71.8856,71.8181,71.8567,6483.0
2020-01-21 15:00:00,74.51,74.74,74.49,74.73,36990.0,71.8856,72.1075,71.8663,72.0979,36990.0
2020-01-21 15:05:00,74.67,74.67,74.51,74.61,10851.0,72.04,72.04,71.8856,71.9821,10851.0
2020-01-21 15:10:00,74.6,74.65,74.57,74.64,16710.0,71.9724,72.0207,71.9435,72.011,16710.0
2020-01-21 15:15:00,74.64,74.71,74.6,74.62,18332.0,72.011,72.0786,71.9724,71.9917,18332.0
2020-01-21 15:20:00,74.58,74.59,74.51,74.56,11187.0,71.9531,71.9628,71.8856,71.9338,11187.0
2020-01-21 15:25:00,74.57,74.59,74.5,74.59,7253.0,71.9435,71.9628,71.876,71.9628,7253.0
2020-01-21 15:30:00,74.55,74.67,74.44,74.47,18002.0,71.9242,72.04,71.8181,71.847,18002.0
2020-01-21 15:35:00,74.46,74.47,74.26,74.27,22625.0,71.8374,71.847,71.6444,71.6541,22625.0
2020-01-21 15:40:00,74.28,74.36,74.19,74.36,27238.0,71.6637,71.7409,71.5769,71.7409,27238.0
2020-01-21 15:45:00,74.35,74.36,74.16,74.17,22292.0,71.7312,71.7409,71.5479,71.5576,22292.0
2020-01-21 15:50:00,74.17,74.18,73.9,74.01,46667.0,71.5576,71.5672,71.2971,71.4032,46667.0
2020-01-21 15:55:00,74.05,74.34,74.05,74.15,77845.0,71.4418,71.7216,71.4418,71.5383,77845.0
2020-01-22 09:30:00,74.92,75.23,74.74,75.17,60529.0,72.2812,72.5802,72.1075,72.5224,60529.0
2020-01-22 09:35:00,75.17,75.5,75.15,75.36,81367.0,72.5224,72.8407,72.5031,72.7057,81367.0
2020-01-22 09:40:00,75.35,75.37,75.18,75.33,33996.0,72.696,72.7153,72.532,72.6767,33996.0
2020-01-22 09:45:00,75.37,75.38,74.99,75.17,47721.0,72.7153,72.725,72.3487,72.5224,47721.0
2020-01-22 09:50:00,75.06,75.06,74.74,74.8,86897.0,72.4162,72.4162,72.1075,72.1654,86897.0
2020-01-22 09:55:00,74.82,75.1,74.82,74.96,30052.0,72.1847,72.4548,72.1847,72.3198,30052.0
2020-01-22 10:00:00,75.0,75.25,74.95,74.95,30561.0,72.3583,72.5995,72.3101,72.3101,30561.0
2020-01-22 10:05:00,74.9,74.9,74.67,74.86,44378.0,72.2619,72.2619,72.04,72.2233,44378.0
2020-01-22 10:10:00,74.76,74.82,74.55,74.55,50098.0,72.1268,72.1847,71.9242,71.9242,50098.0
2020-01-22 10:15:00,74.53,74.7,74.5,74.66,26407.0,71.9049,72.0689,71.876,72.0303,26407.0
2020-01-22 10:20:00,74.68,74.82,74.6,74.71,21135.0,72.0496,72.1847,71.9724,72.0786,21135.0
2020-01-22 10:25:00,74.7,74.89,74.68,74.8,30647.0,72.0689,72.2522,72.0496,72.1654,30647.0
2020-01-22 10:30:00,74.78,74.97,74.66,74.87,52390.0,72.1461,72.3294,72.0303,72.2329,52390.0
2020-01-22 10:35:00,74.89,75.05,74.71,75.04,36180.0,72.2522,72.4066,72.0786,72.3969,36180.0
2020-01-22 10:40:00,75.07,75.13,74.94,74.95,11994.0,72.4259,72.4838,72.3005,72.3101,11994.0
2020-01-22 10:45:00,74.95,75.02,74.77,74.77,26260.0,72.3101,72.3776,72.1364,72.1364,26260.0
2020-01-22 10:50:00,74.79,74.81,74.63,74.65,15035.0,72.1557,72.175,72.0014,72.0207,15035.0
2020-01-22 10:55:00,74.67,74.67,74.48,74.55,23185.0,72.04,72.04,71.8567,71.9242,23185.0
2020-01-22 11:00:00,74.51,74.59,74.34,74.4,12081.0,71.8856,71.9628,71.7216,71.7795,12081.0
2020-01-22 11:05:00,74.4,74.56,74.28,74.56,27847.0,71.7795,71.9338,71.6637,71.9338,27847.0
2020-01-22 11:10:00,74.56,74.6,74.16,74.2,29125.0,71.9338,71.9724,71.5479,71.5865,29125.0
2020-01-22 11:15:00,74.18,74.39,74.17,74.39,14508.0,71.5672,71.7698,71.5576,71.7698,14508.0
2020-01-22 11:20:00,74.35,74.43,74.24,74.39,10985.0,71.7312,71.8084,71.6251,71.7698,10985.0
2020-01-22 11:25:00,74.36,74.47,74.34,74.4,7633.0,71.7409,71.847,71.7216,71.7795,7633.0
2020-01-22 11:30:00,74.42,74.56,74.42,74.52,7495.0,71.7988,71.9338,71.7988,71.8953,7495.0
2020-01-22 11:35:00,74.56,74.59,74.45,74.46,5665.0,71.9338,71.9628,71.8277,71.8374,5665.0
2020-01-22 11:40:00,74.5,74.5,74.33,74.33,1860.0,71.876,71.876,71.7119,71.7119,1860.0
2020-01-22 11:45:00,74.34,74.4,74.32,74.35,10657.0,71.7216,71.7795,71.7023,71.7312,10657.0
2020-01-22 11:50:00,74.3,74.57,74.2,74.5,16602.0,71.683,71.9435,71.5865,71.876,16602.0
2020-01-22 11:55:00,74.47,74.47,74.28,74.42,7272.0,71.847,71.847,71.6637,71.7988,7272.0
2020-01-22 12:00:00,74.43,74.51,74.29,74.32,9260.0,71.8084,71.8856,71.6734,71.7023,9260.0
2020-01-22 12:05:00,74.32,74.38,74.27,74.38,9011.0,71.7023,71.7602,71.6541,71.7602,9011.0
2020-01-22 12:10:00,74.46,74.51,74.25,74.25,9232.0,71.8374,71.8856,71.6348,71.6348,9232.0
2020-01-22 12:15:00,74.2,74.35,74.2,74.2,6498.0,71.5865,71.7312,71.5865,71.5865,6498.0
2020-01-22 12:20:00,74.21,74.21,74.0,74.14,25195.0,71.5962,71.5962,71.3936,71.5286,25195.0
2020-01-22 12:25:00,74.16,74.18,74.08,74.17,5789.0,71.5479,71.5672,71.4708,71.5576,5789.0
2020-01-22 12:30:00,74.2,74.32,74.16,74.31,13038.0,71.5865,71.7023,71.5479,71.6927,13038.0
2020-01-22 12:35:00,74.33,74.33,74.22,74.28,10846.0,71.7119,71.7119,71.6058,71.6637,10846.0
2020-01-22 12:40:00,74.27,74.35,74.24,74.27,9688.0,71.6541,71.7312,71.6251,71.6541,9688.0
2020-01-22 12:45:00,74.31,74.4,74.3,74.34,5086.0,71.6927,71.7795,71.683,71.7216,5086.0
2020-01-22 12:50:00,74.33,74.43,74.31,74.4,9269.0,71.7119,71.8084,71.6927,71.7795,9269.0
2020-01-22 12:55:00,74.39,74.48,74.28,74.41,15531.0,71.7698,71.8567,71.6637,71.7891,15531.0
2020-01-22 13:00:00,74.43,74.46,74.36,74.42,2749.0,71.8084,71.8374,71.7409,71.7988,2749.0
2020-01-22 13:05:00,74.46,74.54,74.45,74.45,15887.0,71.8374,71.9145,71.8277,71.8277,15887.0
2020-01-22 13:10:00,74.52,74.62,74.46,74.56,11346.0,71.8953,71.9917,71.8374,71.9338,11346.0
2020-01-22 13:15:00,74.58,74.62,74.52,74.57,4834.0,71.9531,71.9917,71.8953,71.9435,4834.0
2020-01-22 13:20:00,74.55,74.56,74.51,74.55,4460.0,71.9242,71.9338,71.8856,71.9242,4460.0
2020-01-22 13:25:00,74.52,74.62,74.52,74.57,10619.0,71.8953,71.9917,71.8953,71.9435,10619.0
2020-01-22 13:30:00,74.56,74.57,74.46,74.51,7760.0,71.9338,71.9435,71.8374,71.8856,7760.0
2020-01-22 13:35:00,74.53,74.65,74.53,74.64,14690.0,71.9049,72.0207,71.9049,72.011,14690.0
2020-01-22 13:40:00,74.64,74.67,74.53,74.54,8161.0,72.011,72.04,71.9049,71.9145,8161.0
2020-01-22 13:45:00,74.54,74.62,74.51,74.57,6097.0,71.9145,71.9917,71.8856,71.9435,6097.0
2020-01-22 13:50:00,74.53,74.59,74.48,74.57,2894.0,71.9049,71.9628,71.8567,71.9435,2894.0
2020-01-22 13:55:00,74.62,74.62,74.52,74.52,9499.0,71.9917,71.9917,71.8953,71.8953,9499.0
2020-01-22 14:00:00,74.58,74.69,74.58,74.65,19347.0,71.9531,72.0593,71.9531,72.0207,19347.0
2020-01-22 14:05:00,74.65,74.74,74.65,74.67,17476.0,72.0207,72.1075,72.0207,72.04,17476.0
2020-01-22 14:10:00,74.68,74.68,74.61,74.62,8187.0,72.0496,72.0496,71.9821,71.9917,8187.0
2020-01-22 14:15:00,74.64,74.7,74.59,74.59,4700.0,72.011,72.0689,71.9628,71.9628,4700.0
2020-01-22 14:20:00,74.61,74.65,74.53,74.59,21536.0,71.9821,72.0207,71.9049,71.9628,21536.0
2020-01-22 14:25:00,74.57,74.6,74.52,74.6,16256.0,71.9435,71.9724,71.8953,71.9724,16256.0
2020-01-22 14:30:00,74.54,74.64,74.53,74.64,7417.0,71.9145,72.011,71.9049,72.011,7417.0
2020-01-22 14:35:00,74.62,74.71,74.62,74.69,4600.0,71.9917,72.0786,71.9917,72.0593,4600.0
2020-01-22 14:40:00,74.63,74.65,74.53,74.53,6308.0,72.0014,72.0207,71.9049,71.9049,6308.0
2020-01-22 14:45:00,74.6,74.63,74.58,74.61,1863.0,71.9724,72.0014,71.9531,71.9821,1863.0
2020-01-22 14:50:00,74.59,74.67,74.57,74.67,5136.0,71.9628,72.04,71.9435,72.04,5136.0
2020-01-22 14:55:00,74.66,74.68,74.63,74.67,3994.0,72.0303,72.0496,72.0014,72.04,3994.0
2020-01-22 15:00:00,74.63,74.64,74.43,74.44,16605.0,72.0014,72.011,71.8084,71.8181,16605.0
2020-01-22 15:05:00,74.45,74.46,74.32,74.37,8112.0,71.8277,71.8374,71.7023,71.7505,8112.0
2020-01-22 15:10:00,74.37,74.38,74.1,74.1,9465.0,71.7505,71.7602,71.49,71.49,9465.0
2020-01-22 15:15:00,74.12,74.15,73.83,73.99,47210.0,71.5093,71.5383,71.2296,71.3839,47210.0
2020-01-22 15:20:00,73.92,73.95,73.64,73.7,39444.0,71.3164,71.3453,71.0462,71.1041,39444.0
2020-01-22 15:25:00,73.63,73.96,73.62,73.9,31938.0,71.0366,71.355,71.027,71.2971,31938.0
2020-01-22 15:30:00,73.87,74.06,73.87,73.92,28099.0,71.2681,71.4515,71.2681,71.3164,28099.0
2020-01-22 15:35:00,73.92,74.05,73.9,73.98,28165.0,71.3164,71.4418,71.2971,71.3743,28165.0
2020-01-22 15:40:00,73.95,74.04,73.86,73.91,12931.0,71.3453,71.4322,71.2585,71.3067,12931.0
2020-01-22 15:45:00,73.85,74.09,73.82,74.01,16304.0,71.2489,71.4804,71.2199,71.4032,16304.0
2020-01-22 15:50:00,74.02,74.1,73.82,73.91,36501.0,71.4129,71.49,71.2199,71.3067,36501.0
2020-01-22 15:55:00,73.97,74.13,73.96,74.06,35243.0,71.3646,71.519,71.355,71.4515,35243.0
2020-01-23 09:30:00,73.51,73.57,72.14,72.35,157594.0,70.9208,70.9787,69.5991,69.8017,157594.0
2020-01-23 09:35:00,72.25,72.25,71.69,71.89,95534.0,69.7052,69.7052,69.1649,69.3579,95534.0
2020-01-23 09:40:00,71.85,71.97,71.46,71.52,81472.0,69.3193,69.4351,68.943,69.0009,81472.0
2020-01-23 09:45:00,71.52,71.93,71.3,71.78,62967.0,69.0009,69.3965,68.7887,69.2518,62967.0
2020-01-23 09:50:00,71.74,72.17,71.74,72.17,43130.0,69.2132,69.628,69.2132,69.628,43130.0
2020-01-23 09:55:00,72.2,72.75,72.19,72.75,66148.0,69.657,70.1876,69.6473,70.1876,66148.0
2020-01-23 10:00:00,72.79,72.8,72.37,72.48,38164.0,70.2262,70.2358,69.821,69.9271,38164.0
2020-01-23 10:05:00,72.51,72.88,72.5,72.73,51454.0,69.956,70.313,69.9464,70.1683,51454.0
2020-01-23 10:10:00,72.72,72.96,72.72,72.89,29714.0,70.1587,70.3902,70.1587,70.3227,29714.0
2020-01-23 10:15:00,72.9,73.0,72.67,72.97,34133.0,70.3323,70.4288,70.1104,70.3998,34133.0
2020-01-23 10:20:00,73.05,73.06,72.78,72.88,22371.0,70.477,70.4867,70.2165,70.313,22371.0
2020-01-23 10:25:00,73.0,73.1,72.92,73.04,20537.0,70.4288,70.5253,70.3516,70.4674,20537.0
2020-01-23 10:30:00,73.09,73.29,73.09,73.15,26696.0,70.5156,70.7086,70.5156,70.5735,26696.0
2020-01-23 10:35:00,73.2,73.27,73.08,73.12,15942.0,70.6217,70.6893,70.506,70.5446,15942.0
2020-01-23 10:40:00,73.15,73.25,73.03,73.04,14672.0,70.5735,70.67,70.4577,70.4674,14672.0
2020-01-23 10:45:00,73.03,73.09,72.73,72.83,27393.0,70.4577,70.5156,70.1683,70.2648,27393.0
2020-01-23 10:50:00,72.95,73.22,72.95,73.1,18906.0,70.3806,70.641,70.3806,70.5253,18906.0
2020-01-23 10:55:00,72.99,73.08,72.9,72.96,5840.0,70.4191,70.506,70.3323,70.3902,5840.0
2020-01-23 11:00:00,73.05,73.1,72.79,72.84,11362.0,70.477,70.5253,70.2262,70.2744,11362.0
2020-01-23 11:05:00,72.93,72.94,72.7,72.74,39411.0,70.3613,70.3709,70.1394,70.1779,39411.0
2020-01-23 11:10:00,72.7,72.81,72.52,72.73,19711.0,70.1394,70.2455,69.9657,70.1683,19711.0
2020-01-23 11:15:00,72.72,72.9,72.65,72.66,12453.0,70.1587,70.3323,70.0911,70.1008,12453.0
2020-01-23 11:20:00,72.62,72.89,72.52,72.56,13552.0,70.0622,70.3227,69.9657,70.0043,13552.0
2020-01-23 11:25:00,72.56,72.57,72.38,72.48,21857.0,70.0043,70.0139,69.8306,69.9271,21857.0
2020-01-23 11:30:00,72.54,72.83,72.54,72.81,12292.0,69.985,70.2648,69.985,70.2455,12292.0
2020-01-23 11:35:00,72.87,73.23,72.86,73.15,34345.0,70.3034,70.6507,70.2937,70.5735,34345.0
2020-01-23 11:40:00,73.07,73.08,72.9,72.9,15116.0,70.4963,70.506,70.3323,70.3323,15116.0
2020-01-23 11:45:00,72.92,72.95,72.77,72.78,7270.0,70.3516,70.3806,70.2069,70.2165,7270.0
2020-01-23 11:50:00,72.74,73.05,72.65,73.0,16371.0,70.1779,70.477,70.0911,70.4288,16371.0
2020-01-23 11:55:00,73.0,73.11,72.96,73.1,9674.0,70.4288,70.5349,70.3902,70.5253,9674.0
2020-01-23 12:00:00,73.09,73.14,72.92,72.92,5429.0,70.5156,70.5639,70.3516,70.3516,5429.0
2020-01-23 12:05:00,72.9,73.08,72.85,72.99,10698.0,70.3323,70.506,70.2841,70.4191,10698.0
2020-01-23 12:10:00,73.0,73.15,72.98,73.14,11100.0,70.4288,70.5735,70.4095,70.5639,11100.0
2020-01-23 12:15:00,73.15,73.15,72.95,73.0,7134.0,70.5735,70.5735,70.3806,70.4288,7134.0
2020-01-23 12:20:00,73.04,73.13,73.03,73.04,5658.0,70.4674,70.5542,70.4577,70.4674,5658.0
2020-01-23 12:25:00,73.05,73.12,73.02,73.1,6793.0,70.477,70.5446,70.4481,70.5253,6793.0
2020-01-23 12:30:00,73.12,73.35,73.11,73.29,11308.0,70.5446,70.7665,70.5349,70.7086,11308.0
2020-01-23 12:35:00,73.31,73.33,73.07,73.07,5205.0,70.7279,70.7472,70.4963,70.4963,5205.0
2020-01-23 12:40:00,73.07,73.07,73.01,73.03,9529.0,70.4963,70.4963,70.4384,70.4577,9529.0
2020-01-23 12:45:00,73.06,73.13,73.06,73.11,2160.0,70.4867,70.5542,70.4867,70.5349,2160.0
2020-01-23 12:50:00,73.11,73.33,73.11,73.28,7948.0,70.5349,70.7472,70.5349,70.6989,7948.0
2020-01-23 12:55:00,73.17,73.17,73.07,73.12,1288.0,70.5928,70.5928,70.4963,70.5446,1288.0
2020-01-23 13:00:00,73.13,73.25,73.07,73.2,9420.0,70.5542,70.67,70.4963,70.6217,9420.0
2020-01-23 13:05:00,73.23,73.34,73.23,73.25,33008.0,70.6507,70.7568,70.6507,70.67,33008.0
2020-01-23 13:10:00,73.26,73.34,73.21,73.23,25278.0,70.6796,70.7568,70.6314,70.6507,25278.0
2020-01-23 13:15:00,73.24,73.35,73.17,73.35,4025.0,70.6603,70.7665,70.5928,70.7665,4025.0
2020-01-23 13:20:00,73.34,73.73,73.28,73.73,21014.0,70.7568,71.1331,70.6989,71.1331,21014.0
2020-01-23 13:25:00,73.73,73.8,73.49,73.49,19114.0,71.1331,71.2006,70.9015,70.9015,19114.0
2020-01-23 13:30:00,73.39,73.5,73.39,73.47,6450.0,70.8051,70.9112,70.8051,70.8822,6450.0
2020-01-23 13:35:00,73.53,73.61,73.5,73.57,14953.0,70.9401,71.0173,70.9112,70.9787,14953.0
2020-01-23 13:40:00,73.58,73.75,73.57,73.69,10211.0,70.9884,71.1524,70.9787,71.0945,10211.0
2020-01-23 13:45:00,73.66,73.79,73.66,73.79,6433.0,71.0655,71.191,71.0655,71.191,6433.0
2020-01-23 13:50:00,73.8,73.87,73.73,73.77,18097.0,71.2006,71.2681,71.1331,71.1717,18097.0
2020-01-23 13:55:00,73.83,73.88,73.8,73.87,4949.0,71.2296,71.2778,71.2006,71.2681,4949.0
2020-01-23 14:00:00,73.89,74.08,73.88,74.02,23678.0,71.2874,71.4708,71.2778,71.4129,23678.0
2020-01-23 14:05:00,74.07,74.2,73.98,74.2,25865.0,71.4611,71.5865,71.3743,71.5865,25865.0
2020-01-23 14:10:00,74.21,74.25,74.11,74.2,20323.0,71.5962,71.6348,71.4997,71.5865,20323.0
2020-01-23 14:15:00,74.22,74.24,74.1,74.24,6045.0,71.6058,71.6251,71.49,71.6251,6045.0
2020-01-23 14:20:00,74.24,74.46,74.23,74.41,30286.0,71.6251,71.8374,71.6155,71.7891,30286.0
2020-01-23 14:25:00,74.38,74.38,74.2,74.29,8348.0,71.7602,71.7602,71.5865,71.6734,8348.0
2020-01-23 14:30:00,74.3,74.44,74.3,74.36,21977.0,71.683,71.8181,71.683,71.7409,21977.0
2020-01-23 14:35:00,74.38,74.43,74.34,74.34,9931.0,71.7602,71.8084,71.7216,71.7216,9931.0
2020-01-23 14:40:00,74.4,74.4,74.3,74.3,7252.0,71.7795,71.7795,71.683,71.683,7252.0
2020-01-23 14:45:00,74.32,74.32,74.22,74.28,3140.0,71.7023,71.7023,71.6058,71.6637,3140.0
2020-01-23 14:50:00,74.33,74.49,74.33,74.42,17565.0,71.7119,71.8663,71.7119,71.7988,17565.0
2020-01-23 14:55:00,74.43,74.58,74.42,74.55,22590.0,71.8084,71.9531,71.7988,71.9242,22590.0
2020-01-23 15:00:00,74.58,74.59,74.31,74.31,11572.0,71.9531,71.9628,71.6927,71.6927,11572.0
2020-01-23 15:05:00,74.33,74.48,74.24,74.4,16968.0,71.7119,71.8567,71.6251,71.7795,16968.0
2020-01-23 15:10:00,74.43,74.46,74.37,74.41,4969.0,71.8084,71.8374,71.7505,71.7891,4969.0
2020-01-23 15:15:00,74.4,74.45,74.36,74.38,6590.0,71.7795,71.8277,71.7409,71.7602,6590.0
2020-01-23 15:20:00,74.4,74.49,74.38,74.45,9212.0,71.7795,71.8663,71.7602,71.8277,9212.0
2020-01-23 15:25:00,74.38,74.5,74.29,74.48,11227.0,71.7602,71.876,71.6734,71.8567,11227.0
2020-01-23 15:30:00,74.43,74.55,74.37,74.46,13444.0,71.8084,71.9242,71.7505,71.8374,13444.0
2020-01-23 15:35:00,74.46,74.46,74.32,74.36,4921.0,71.8374,71.8374,71.7023,71.7409,4921.0
2020-01-23 15:40:00,74.34,74.38,74.23,74.32,7875.0,71.7216,71.7602,71.6155,71.7023,7875.0
2020-01-23 15:45:00,74.37,74.47,74.33,74.41,19384.0,71.7505,71.847,71.7119,71.7891,19384.0
2020-01-23 15:50:00,74.42,74.45,74.11,74.26,42397.0,71.7988,71.8277,71.4997,71.6444,42397.0
2020-01-23 15:55:00,74.31,74.37,73.99,74.05,50977.0,71.6927,71.7505,71.3839,71.4418,50977.0
2020-01-24 09:30:00,74.64,74.64,73.86,73.89,84713.0,72.011,72.011,71.2585,71.2874,84713.0
2020-01-24 09:35:00,73.85,74.1,73.51,73.62,70581.0,71.2489,71.49,70.9208,71.027,70581.0
2020-01-24 09:40:00,73.63,73.75,73.3,73.7,51704.0,71.0366,71.1524,70.7182,71.1041,51704.0
2020-01-24 09:45:00,73.71,73.72,73.27,73.43,48439.0,71.1138,71.1234,70.6893,70.8436,48439.0
2020-01-24 09:50:00,73.44,73.59,73.26,73.41,38368.0,70.8533,70.998,70.6796,70.8243,38368.0
2020-01-24 09:55:00,73.36,73.85,73.35,73.85,41356.0,70.7761,71.2489,70.7665,71.2489,41356.0
2020-01-24 10:00:00,73.83,73.83,73.5,73.7,22361.0,71.2296,71.2296,70.9112,71.1041,22361.0
2020-01-24 10:05:00,73.71,73.78,73.56,73.63,18522.0,71.1138,71.1813,70.9691,71.0366,18522.0
2020-01-24 10:10:00,73.64,73.78,73.46,73.58,22999.0,71.0462,71.1813,70.8726,70.9884,22999.0
2020-01-24 10:15:00,73.58,73.75,73.33,73.33,28682.0,70.9884,71.1524,70.7472,70.7472,28682.0
2020-01-24 10:20:00,73.33,73.42,73.2,73.22,44166.0,70.7472,70.834,70.6217,70.641,44166.0
2020-01-24 10:25:00,73.2,73.2,72.79,72.79,58152.0,70.6217,70.6217,70.2262,70.2262,58152.0
2020-01-24 10:30:00,72.8,72.95,72.56,72.72,56101.0,70.2358,70.3806,70.0043,70.1587,56101.0
2020-01-24 10:35:00,72.72,72.9,72.55,72.9,43139.0,70.1587,70.3323,69.9946,70.3323,43139.0
2020-01-24 10:40:00,72.87,72.91,72.42,72.44,41447.0,70.3034,70.342,69.8692,69.8885,41447.0
2020-01-24 10:45:00,72.43,72.52,72.15,72.17,31762.0,69.8789,69.9657,69.6087,69.628,31762.0
2020-01-24 10:50:00,72.2,72.52,72.12,72.51,30382.0,69.657,69.9657,69.5798,69.956,30382.0
2020-01-24 10:55:00,72.5,72.59,72.39,72.53,24698.0,69.9464,70.0332,69.8403,69.9753,24698.0
2020-01-24 11:00:00,72.46,72.75,72.46,72.67,20700.0,69.9078,70.1876,69.9078,70.1104,20700.0
2020-01-24 11:05:00,72.66,72.92,72.6,72.92,12389.0,70.1008,70.3516,70.0429,70.3516,12389.0
2020-01-24 11:10:00,72.87,72.98,72.82,72.85,19198.0,70.3034,70.4095,70.2551,70.2841,19198.0
2020-01-24 11:15:00,72.85,72.94,72.35,72.5,34509.0,70.2841,70.3709,69.8017,69.9464,34509.0
2020-01-24 11:20:00,72.51,72.62,72.06,72.1,26409.0,69.956,70.0622,69.5219,69.5605,26409.0
2020-01-24 11:25:00,72.14,72.41,72.06,72.4,19806.0,69.5991,69.8596,69.5219,69.8499,19806.0
2020-01-24 11:30:00,72.37,72.39,71.96,72.27,45133.0,69.821,69.8403,69.4254,69.7245,45133.0
2020-01-24 11:35:00,72.28,72.58,72.26,72.45,25952.0,69.7342,70.0236,69.7149,69.8982,25952.0
2020-01-24 11:40:00,72.48,72.48,71.94,71.99,23260.0,69.9271,69.9271,69.4061,69.4544,23260.0
2020-01-24 11:45:00,72.05,72.21,71.94,72.04,17497.0,69.5123,69.6666,69.4061,69.5026,17497.0
2020-01-24 11:50:00,72.06,72.25,71.9,72.12,19536.0,69.5219,69.7052,69.3675,69.5798,19536.0
2020-01-24 11:55:00,72.11,72.21,71.86,71.88,66759.0,69.5701,69.6666,69.3289,69.3482,66759.0
2020-01-24 12:00:00,71.85,71.88,71.72,71.86,47446.0,69.3193,69.3482,69.1939,69.3289,47446.0
2020-01-24 12:05:00,71.88,71.89,71.5,71.52,45628.0,69.3482,69.3579,68.9816,69.0009,45628.0
2020-01-24 12:10:00,71.5,71.69,71.34,71.4,62484.0,68.9816,69.1649,68.8273,68.8851,62484.0
2020-01-24 12:15:00,71.4,71.42,70.84,70.94,111234.0,68.8851,68.9044,68.3449,68.4413,111234.0
2020-01-24 12:20:00,70.94,71.27,70.88,71.26,77873.0,68.4413,68.7597,68.3835,68.7501,77873.0
2020-01-24 12:25:00,71.25,71.28,70.94,71.19,22787.0,68.7404,68.7694,68.4413,68.6825,22787.0
2020-01-24 12:30:00,71.23,71.47,71.08,71.46,37937.0,68.7211,68.9527,68.5764,68.943,37937.0
2020-01-24 12:35:00,71.48,71.49,71.35,71.48,26764.0,68.9623,68.972,68.8369,68.9623,26764.0
2020-01-24 12:40:00,71.45,71.61,71.44,71.53,47429.0,68.9334,69.0877,68.9237,69.0106,47429.0
2020-01-24 12:45:00,71.4,71.65,71.33,71.57,17799.0,68.8851,69.1263,68.8176,69.0492,17799.0
2020-01-24 12:50:00,71.53,71.56,71.32,71.45,20006.0,69.0106,69.0395,68.808,68.9334,20006.0
2020-01-24 12:55:00,71.48,71.54,71.28,71.47,14277.0,68.9623,69.0202,68.7694,68.9527,14277.0
2020-01-24 13:00:00,71.51,71.51,71.04,71.04,17357.0,68.9913,68.9913,68.5378,68.5378,17357.0
2020-01-24 13:05:00,71.12,71.25,70.97,71.17,22634.0,68.615,68.7404,68.4703,68.6632,22634.0
2020-01-24 13:10:00,71.17,71.19,70.91,70.94,17850.0,68.6632,68.6825,68.4124,68.4413,17850.0
2020-01-24 13:15:00,70.93,71.13,70.91,70.91,14675.0,68.4317,68.6247,68.4124,68.4124,14675.0
2020-01-24 13:20:00,70.91,71.2,70.84,71.16,41172.0,68.4124,68.6922,68.3449,68.6536,41172.0
2020-01-24 13:25:00,71.18,71.2,70.88,70.88,13894.0,68.6729,68.6922,68.3835,68.3835,13894.0
2020-01-24 13:30:00,70.91,70.91,70.69,70.77,27512.0,68.4124,68.4124,68.2002,68.2773,27512.0
2020-01-24 13:35:00,70.77,70.99,70.69,70.86,29877.0,68.2773,68.4896,68.2002,68.3642,29877.0
2020-01-24 13:40:00,70.76,70.78,70.6,70.69,30484.0,68.2677,68.287,68.1133,68.2002,30484.0
2020-01-24 13:45:00,70.7,70.86,70.5,70.55,24959.0,68.2098,68.3642,68.0168,68.0651,24959.0
2020-01-24 13:50:00,70.5,70.61,70.33,70.48,32469.0,68.0168,68.123,67.8528,67.9976,32469.0
2020-01-24 13:55:00,70.51,70.6,70.33,70.58,19756.0,68.0265,68.1133,67.8528,68.094,19756.0
2020-01-24 14:00:00,70.58,70.67,70.22,70.23,22550.0,68.094,68.1809,67.7467,67.7564,22550.0
2020-01-24 14:05:00,70.29,70.59,70.25,70.56,28604.0,67.8142,68.1037,67.7757,68.0747,28604.0
2020-01-24 14:10:00,70.53,70.54,70.05,70.05,44784.0,68.0458,68.0554,67.5827,67.5827,44784.0
2020-01-24 14:15:00,70.1,70.13,69.91,69.94,84118.0,67.6309,67.6599,67.4476,67.4766,84118.0
2020-01-24 14:20:00,69.93,69.95,69.67,69.77,45388.0,67.4669,67.4862,67.2161,67.3126,45388.0
2020-01-24 14:25:00,69.77,70.06,69.73,69.83,41601.0,67.3126,67.5923,67.274,67.3704,41601.0
2020-01-24 14:30:00,69.85,70.15,69.85,70.15,34150.0,67.3897,67.6792,67.3897,67.6792,34150.0
2020-01-24 14:35:00,70.15,70.24,69.86,70.2,29975.0,67.6792,67.766,67.3994,67.7274,29975.0
2020-01-24 14:40:00,70.2,70.28,69.86,69.86,34944.0,67.7274,67.8046,67.3994,67.3994,34944.0
2020-01-24 14:45:00,69.83,70.13,69.78,70.13,20917.0,67.3704,67.6599,67.3222,67.6599,20917.0
2020-01-24 14:50:00,70.1,70.33,70.04,70.32,44192.0,67.6309,67.8528,67.573,67.8432,44192.0
2020-01-24 14:55:00,70.32,70.9,70.32,70.88,112417.0,67.8432,68.4028,67.8432,68.3835,112417.0
2020-01-24 15:00:00,70.87,71.1,70.69,71.05,60554.0,68.3738,68.5957,68.2002,68.5475,60554.0
2020-01-24 15:05:00,71.02,71.11,70.83,70.9,29102.0,68.5185,68.6054,68.3352,68.4028,29102.0
2020-01-24 15:10:00,71.0,71.07,70.82,71.01,23981.0,68.4992,68.5668,68.3256,68.5089,23981.0
2020-01-24 15:15:00,71.02,71.15,70.92,71.02,17724.0,68.5185,68.644,68.4221,68.5185,17724.0
2020-01-24 15:20:00,70.96,71.11,70.9,71.01,24236.0,68.4606,68.6054,68.4028,68.5089,24236.0
2020-01-24 15:25:00,71.02,71.04,70.92,70.98,22973.0,68.5185,68.5378,68.4221,68.4799,22973.0
2020-01-24 15:30:00,70.94,70.95,70.53,70.58,41567.0,68.4413,68.451,68.0458,68.094,41567.0
2020-01-24 15:35:00,70.52,70.8,70.45,70.45,24809.0,68.0361,68.3063,67.9686,67.9686,24809.0
2020-01-24 15:40:00,70.49,70.58,70.33,70.51,18951.0,68.0072,68.094,67.8528,68.0265,18951.0
2020-01-24 15:45:00,70.51,70.83,70.51,70.81,30806.0,68.0265,68.3352,68.0265,68.3159,30806.0
2020-01-24 15:50:00,70.81,71.15,70.66,71.15,53224.0,68.3159,68.644,68.1712,68.644,53224.0
2020-01-24 15:55:00,71.16,71.23,71.04,71.06,112291.0,68.6536,68.7211,68.5378,68.5571,112291.0
2020-01-27 09:30:00,67.85,67.93,67.33,67.79,252298.0,65.4602,65.5374,64.9585,65.4023,252298.0
2020-01-27 09:35:00,67.76,68.44,67.52,68.34,98485.0,65.3734,66.0294,65.1418,65.9329,98485.0
2020-01-27 09:40:00,68.35,68.6,67.88,68.47,51467.0,65.9426,66.1838,65.4891,66.0583,51467.0
2020-01-27 09:45:00,68.46,68.86,68.38,68.78,69776.0,66.0487,66.4346,65.9715,66.3574,69776.0
2020-01-27 09:50:00,68.82,69.07,68.73,68.88,90648.0,66.396,66.6372,66.3092,66.4539,90648.0
2020-01-27 09:55:00,68.87,68.96,68.5,68.85,40809.0,66.4443,66.5311,66.0873,66.425,40809.0
2020-01-27 10:00:00,68.92,68.92,68.35,68.39,42349.0,66.4925,66.4925,65.9426,65.9812,42349.0
2020-01-27 10:05:00,68.37,68.6,68.2,68.59,28112.0,65.9619,66.1838,65.7979,66.1741,28112.0
2020-01-27 10:10:00,68.56,68.62,68.24,68.58,33963.0,66.1452,66.2031,65.8364,66.1645,33963.0
2020-01-27 10:15:00,68.47,68.66,68.26,68.29,30282.0,66.0583,66.2417,65.8557,65.8847,30282.0
2020-01-27 10:20:00,68.3,68.88,68.23,68.88,56723.0,65.8943,66.4539,65.8268,66.4539,56723.0
2020-01-27 10:25:00,68.89,69.11,68.78,69.05,34664.0,66.4636,66.6758,66.3574,66.6179,34664.0
2020-01-27 10:30:00,69.13,69.15,68.38,68.52,46461.0,66.6951,66.7144,65.9715,66.1066,46461.0
2020-01-27 10:35:00,68.56,69.0,68.54,68.88,49274.0,66.1452,66.5697,66.1259,66.4539,49274.0
2020-01-27 10:40:00,68.9,68.93,68.48,68.5,33782.0,66.4732,66.5021,66.068,66.0873,33782.0
2020-01-27 10:45:00,68.51,68.65,68.44,68.53,22985.0,66.0969,66.232,66.0294,66.1162,22985.0
2020-01-27 10:50:00,68.56,68.58,68.14,68.14,15494.0,66.1452,66.1645,65.74,65.74,15494.0
2020-01-27 10:55:00,68.12,68.51,68.12,68.5,42243.0,65.7207,66.0969,65.7207,66.0873,42243.0
2020-01-27 11:00:00,68.46,68.87,68.43,68.87,34909.0,66.0487,66.4443,66.0198,66.4443,34909.0
2020-01-27 11:05:00,68.87,68.9,68.6,68.61,29896.0,66.4443,66.4732,66.1838,66.1934,29896.0
2020-01-27 11:10:00,68.59,68.65,68.43,68.46,20084.0,66.1741,66.232,66.0198,66.0487,20084.0
2020-01-27 11:15:00,68.48,68.56,68.32,68.41,17455.0,66.068,66.1452,65.9136,66.0005,17455.0
2020-01-27 11:20:00,68.37,68.75,68.27,68.66,38474.0,65.9619,66.3285,65.8654,66.2417,38474.0
2020-01-27 11:25:00,68.68,68.83,68.51,68.77,21628.0,66.261,66.4057,66.0969,66.3478,21628.0
2020-01-27 11:30:00,68.72,68.95,68.63,68.87,23081.0,66.2995,66.5214,66.2127,66.4443,23081.0
2020-01-27 11:35:00,68.9,69.23,68.88,69.22,54577.0,66.4732,66.7916,66.4539,66.7819,54577.0
2020-01-27 11:40:00,69.23,69.33,69.05,69.31,46205.0,66.7916,66.8881,66.6179,66.8688,46205.0
2020-01-27 11:45:00,69.3,69.34,69.15,69.18,19545.0,66.8591,66.8977,66.7144,66.7433,19545.0
2020-01-27 11:50:00,69.17,69.5,69.16,69.4,46612.0,66.7337,67.0521,66.724,66.9556,46612.0
2020-01-27 11:55:00,69.39,69.48,69.27,69.3,35923.0,66.9459,67.0328,66.8302,66.8591,35923.0
2020-01-27 12:00:00,69.23,69.33,69.16,69.19,26713.0,66.7916,66.8881,66.724,66.753,26713.0
2020-01-27 12:05:00,69.17,69.43,69.17,69.43,40562.0,66.7337,66.9845,66.7337,66.9845,40562.0
2020-01-27 12:10:00,69.45,69.59,69.4,69.46,37682.0,67.0038,67.1389,66.9556,67.0135,37682.0
2020-01-27 12:15:00,69.46,69.83,69.46,69.74,49499.0,67.0135,67.3704,67.0135,67.2836,49499.0
2020-01-27 12:20:00,69.75,69.97,69.59,69.59,68826.0,67.2933,67.5055,67.1389,67.1389,68826.0
2020-01-27 12:25:00,69.58,69.67,69.4,69.48,25891.0,67.1293,67.2161,66.9556,67.0328,25891.0
2020-01-27 12:30:00,69.45,69.64,69.43,69.6,41496.0,67.0038,67.1871,66.9845,67.1485,41496.0
2020-01-27 12:35:00,69.59,69.64,69.32,69.36,15322.0,67.1389,67.1871,66.8784,66.917,15322.0
2020-01-27 12:40:00,69.37,69.56,69.36,69.54,12426.0,66.9266,67.11,66.917,67.0907,12426.0
2020-01-27 12:45:00,69.51,69.72,69.43,69.66,18397.0,67.0617,67.2643,66.9845,67.2064,18397.0
2020-01-27 12:50:00,69.69,69.71,69.37,69.38,37793.0,67.2354,67.2547,66.9266,66.9363,37793.0
2020-01-27 12:55:00,69.36,69.4,69.18,69.37,16930.0,66.917,66.9556,66.7433,66.9266,16930.0
2020-01-27 13:00:00,69.37,69.61,69.33,69.61,30363.0,66.9266,67.1582,66.8881,67.1582,30363.0
2020-01-27 13:05:00,69.57,69.58,69.4,69.44,8812.0,67.1196,67.1293,66.9556,66.9942,8812.0
2020-01-27 13:10:00,69.43,69.44,69.26,69.31,20506.0,66.9845,66.9942,66.8205,66.8688,20506.0
2020-01-27 13:15:00,69.32,69.6,69.32,69.58,26424.0,66.8784,67.1485,66.8784,67.1293,26424.0
2020-01-27 13:20:00,69.59,69.78,69.58,69.61,15820.0,67.1389,67.3222,67.1293,67.1582,15820.0
2020-01-27 13:25:00,69.65,69.66,69.61,69.61,4656.0,67.1968,67.2064,67.1582,67.1582,4656.0
2020-01-27 13:30:00,69.56,69.71,69.54,69.61,16233.0,67.11,67.2547,67.0907,67.1582,16233.0
2020-01-27 13:35:00,69.71,69.8,69.7,69.73,23277.0,67.2547,67.3415,67.245,67.274,23277.0
2020-01-27 13:40:00,69.69,69.72,69.56,69.6,18078.0,67.2354,67.2643,67.11,67.1485,18078.0
2020-01-27 13:45:00,69.58,69.7,69.56,69.65,11789.0,67.1293,67.245,67.11,67.1968,11789.0
2020-01-27 13:50:00,69.68,69.68,69.47,69.48,26404.0,67.2257,67.2257,67.0231,67.0328,26404.0
2020-01-27 13:55:00,69.55,69.64,69.53,69.54,8042.0,67.1003,67.1871,67.081,67.0907,8042.0
2020-01-27 14:00:00,69.6,69.6,69.35,69.47,18968.0,67.1485,67.1485,66.9074,67.0231,18968.0
2020-01-27 14:05:00,69.46,69.63,69.46,69.61,5686.0,67.0135,67.1775,67.0135,67.1582,5686.0
2020-01-27 14:10:00,69.6,69.7,69.51,69.61,8960.0,67.1485,67.245,67.0617,67.1582,8960.0
2020-01-27 14:15:00,69.61,69.71,69.61,69.62,10226.0,67.1582,67.2547,67.1582,67.1678,10226.0
2020-01-27 14:20:00,69.62,69.63,69.41,69.52,24718.0,67.1678,67.1775,66.9652,67.0714,24718.0
2020-01-27 14:25:00,69.52,69.74,69.52,69.74,21185.0,67.0714,67.2836,67.0714,67.2836,21185.0
2020-01-27 14:30:00,69.68,69.76,69.54,69.58,9359.0,67.2257,67.3029,67.0907,67.1293,9359.0
2020-01-27 14:35:00,69.58,69.66,69.45,69.61,24518.0,67.1293,67.2064,67.0038,67.1582,24518.0
2020-01-27 14:40:00,69.61,69.65,69.5,69.59,8656.0,67.1582,67.1968,67.0521,67.1389,8656.0
2020-01-27 14:45:00,69.56,69.56,69.27,69.29,24387.0,67.11,67.11,66.8302,66.8495,24387.0
2020-01-27 14:50:00,69.25,69.4,69.12,69.19,35906.0,66.8109,66.9556,66.6855,66.753,35906.0
2020-01-27 14:55:00,69.16,69.35,69.16,69.33,28359.0,66.724,66.9074,66.724,66.8881,28359.0
2020-01-27 15:00:00,69.29,69.38,69.25,69.35,19060.0,66.8495,66.9363,66.8109,66.9074,19060.0
2020-01-27 15:05:00,69.33,69.49,69.31,69.35,19455.0,66.8881,67.0424,66.8688,66.9074,19455.0
2020-01-27 15:10:00,69.34,69.34,69.17,69.28,11805.0,66.8977,66.8977,66.7337,66.8398,11805.0
2020-01-27 15:15:00,69.35,69.6,69.35,69.58,16478.0,66.9074,67.1485,66.9074,67.1293,16478.0
2020-01-27 15:20:00,69.6,69.65,69.48,69.52,12678.0,67.1485,67.1968,67.0328,67.0714,12678.0
2020-01-27 15:25:00,69.49,69.49,69.32,69.41,14145.0,67.0424,67.0424,66.8784,66.9652,14145.0
2020-01-27 15:30:00,69.33,69.37,69.27,69.33,27487.0,66.8881,66.9266,66.8302,66.8881,27487.0
2020-01-27 15:35:00,69.31,69.4,69.24,69.4,22223.0,66.8688,66.9556,66.8012,66.9556,22223.0
2020-01-27 15:40:00,69.4,69.47,69.33,69.43,12093.0,66.9556,67.0231,66.8881,66.9845,12093.0
2020-01-27 15:45:00,69.4,69.46,69.04,69.05,52381.0,66.9556,67.0135,66.6083,66.6179,52381.0
2020-01-27 15:50:00,69.05,69.05,68.83,68.86,91754.0,66.6179,66.6179,66.4057,66.4346,91754.0
2020-01-27 15:55:00,68.85,68.94,68.63,68.72,85031.0,66.425,66.5118,66.2127,66.2995,85031.0
2020-01-28 09:30:00,70.0,70.85,69.97,70.57,64791.0,67.5345,68.3545,67.5055,68.0844,64791.0
2020-01-28 09:35:00,70.52,70.55,69.9,69.98,43207.0,68.0361,68.0651,67.438,67.5152,43207.0
2020-01-28 09:40:00,70.0,70.0,69.65,69.92,44105.0,67.5345,67.5345,67.1968,67.4573,44105.0
2020-01-28 09:45:00,69.95,69.98,69.56,69.92,40253.0,67.4862,67.5152,67.11,67.4573,40253.0
2020-01-28 09:50:00,69.93,70.21,69.75,70.09,51006.0,67.4669,67.7371,67.2933,67.6213,51006.0
2020-01-28 09:55:00,70.08,70.18,69.94,69.94,25155.0,67.6116,67.7081,67.4766,67.4766,25155.0
2020-01-28 10:00:00,70.07,70.34,69.98,70.06,25122.0,67.602,67.8625,67.5152,67.5923,25122.0
2020-01-28 10:05:00,70.09,70.45,70.09,70.42,51201.0,67.6213,67.9686,67.6213,67.9397,51201.0
2020-01-28 10:10:00,70.42,70.64,70.37,70.63,58795.0,67.9397,68.1519,67.8914,68.1423,58795.0
2020-01-28 10:15:00,70.63,70.71,70.51,70.58,29895.0,68.1423,68.2194,68.0265,68.094,29895.0
2020-01-28 10:20:00,70.56,70.81,70.5,70.81,33237.0,68.0747,68.3159,68.0168,68.3159,33237.0
2020-01-28 10:25:00,70.84,71.06,70.83,70.86,31805.0,68.3449,68.5571,68.3352,68.3642,31805.0
2020-01-28 10:30:00,70.85,70.96,70.61,70.72,34780.0,68.3545,68.4606,68.123,68.2291,34780.0
2020-01-28 10:35:00,70.65,70.76,70.55,70.66,32935.0,68.1616,68.2677,68.0651,68.1712,32935.0
2020-01-28 10:40:00,70.67,70.9,70.66,70.84,23879.0,68.1809,68.4028,68.1712,68.3449,23879.0
2020-01-28 10:45:00,70.9,70.92,70.56,70.56,16577.0,68.4028,68.4221,68.0747,68.0747,16577.0
2020-01-28 10:50:00,70.59,70.81,70.55,70.67,12283.0,68.1037,68.3159,68.0651,68.1809,12283.0
2020-01-28 10:55:00,70.72,70.72,70.47,70.66,23234.0,68.2291,68.2291,67.9879,68.1712,23234.0
2020-01-28 11:00:00,70.66,70.75,70.39,70.4,44401.0,68.1712,68.258,67.9107,67.9204,44401.0
2020-01-28 11:05:00,70.41,70.53,70.27,70.31,23320.0,67.93,68.0458,67.7949,67.8335,23320.0
2020-01-28 11:10:00,70.33,70.64,70.32,70.56,22391.0,67.8528,68.1519,67.8432,68.0747,22391.0
2020-01-28 11:15:00,70.52,70.7,70.43,70.62,14855.0,68.0361,68.2098,67.9493,68.1326,14855.0
2020-01-28 11:20:00,70.61,70.69,70.48,70.68,27703.0,68.123,68.2002,67.9976,68.1905,27703.0
2020-01-28 11:25:00,70.68,70.79,70.65,70.78,15650.0,68.1905,68.2966,68.1616,68.287,15650.0
2020-01-28 11:30:00,70.72,70.77,70.63,70.69,17878.0,68.2291,68.2773,68.1423,68.2002,17878.0
2020-01-28 11:35:00,70.69,70.69,70.47,70.5,16165.0,68.2002,68.2002,67.9879,68.0168,16165.0
2020-01-28 11:40:00,70.52,70.55,70.46,70.5,17933.0,68.0361,68.0651,67.9783,68.0168,17933.0
2020-01-28 11:45:00,70.51,70.53,70.36,70.39,17056.0,68.0265,68.0458,67.8818,67.9107,17056.0
2020-01-28 11:50:00,70.43,70.58,70.43,70.5,19010.0,67.9493,68.094,67.9493,68.0168,19010.0
2020-01-28 11:55:00,70.53,70.61,70.43,70.58,26053.0,68.0458,68.123,67.9493,68.094,26053.0
2020-01-28 12:00:00,70.58,70.61,70.48,70.52,6889.0,68.094,68.123,67.9976,68.0361,6889.0
2020-01-28 12:05:00,70.51,70.52,70.41,70.5,9771.0,68.0265,68.0361,67.93,68.0168,9771.0
2020-01-28 12:10:00,70.53,70.6,70.5,70.58,3603.0,68.0458,68.1133,68.0168,68.094,3603.0
2020-01-28 12:15:00,70.58,70.68,70.52,70.66,6212.0,68.094,68.1905,68.0361,68.1712,6212.0
2020-01-28 12:20:00,70.7,70.7,70.59,70.61,7261.0,68.2098,68.2098,68.1037,68.123,7261.0
2020-01-28 12:25:00,70.61,70.61,70.56,70.59,1944.0,68.123,68.123,68.0747,68.1037,1944.0
2020-01-28 12:30:00,70.59,70.61,70.52,70.52,6468.0,68.1037,68.123,68.0361,68.0361,6468.0
2020-01-28 12:35:00,70.5,70.5,70.29,70.3,12726.0,68.0168,68.0168,67.8142,67.8239,12726.0
2020-01-28 12:40:00,70.33,70.4,70.22,70.39,8877.0,67.8528,67.9204,67.7467,67.9107,8877.0
2020-01-28 12:45:00,70.4,70.54,70.4,70.53,12335.0,67.9204,68.0554,67.9204,68.0458,12335.0
2020-01-28 12:50:00,70.55,70.55,70.39,70.45,13540.0,68.0651,68.0651,67.9107,67.9686,13540.0
2020-01-28 12:55:00,70.45,70.49,70.37,70.48,2232.0,67.9686,68.0072,67.8914,67.9976,2232.0
2020-01-28 13:00:00,70.49,70.49,70.18,70.21,13214.0,68.0072,68.0072,67.7081,67.7371,13214.0
2020-01-28 13:05:00,70.18,70.18,70.05,70.1,20347.0,67.7081,67.7081,67.5827,67.6309,20347.0
2020-01-28 13:10:00,70.08,70.24,70.06,70.21,5220.0,67.6116,67.766,67.5923,67.7371,5220.0
2020-01-28 13:15:00,70.28,70.3,70.12,70.23,8937.0,67.8046,67.8239,67.6502,67.7564,8937.0
2020-01-28 13:20:00,70.23,70.36,70.2,70.35,7445.0,67.7564,67.8818,67.7274,67.8721,7445.0
2020-01-28 13:25:00,70.34,70.35,70.27,70.31,6742.0,67.8625,67.8721,67.7949,67.8335,6742.0
2020-01-28 13:30:00,70.31,70.39,70.19,70.31,14141.0,67.8335,67.9107,67.7178,67.8335,14141.0
2020-01-28 13:35:00,70.31,70.32,70.17,70.22,8913.0,67.8335,67.8432,67.6985,67.7467,8913.0
2020-01-28 13:40:00,70.23,70.33,70.22,70.23,7198.0,67.7564,67.8528,67.7467,67.7564,7198.0
2020-01-28 13:45:00,70.23,70.26,70.23,70.26,900.0,67.7564,67.7853,67.7564,67.7853,900.0
2020-01-28 13:50:00,70.28,70.29,70.23,70.28,1964.0,67.8046,67.8142,67.7564,67.8046,1964.0
2020-01-28 13:55:00,70.28,70.38,70.26,70.35,5866.0,67.8046,67.9011,67.7853,67.8721,5866.0
2020-01-28 14:00:00,70.4,70.48,70.39,70.46,16766.0,67.9204,67.9976,67.9107,67.9783,16766.0
2020-01-28 14:05:00,70.43,70.45,70.38,70.45,1328.0,67.9493,67.9686,67.9011,67.9686,1328.0
2020-01-28 14:10:00,70.5,70.61,70.45,70.61,16190.0,68.0168,68.123,67.9686,68.123,16190.0
2020-01-28 14:15:00,70.61,70.61,70.53,70.57,8468.0,68.123,68.123,68.0458,68.0844,8468.0
2020-01-28 14:20:00,70.6,70.67,70.57,70.57,12623.0,68.1133,68.1809,68.0844,68.0844,12623.0
2020-01-28 14:25:00,70.57,70.57,70.43,70.45,7183.0,68.0844,68.0844,67.9493,67.9686,7183.0
2020-01-28 14:30:00,70.45,70.58,70.44,70.53,4278.0,67.9686,68.094,67.959,68.0458,4278.0
2020-01-28 14:35:00,70.58,70.77,70.58,70.73,21813.0,68.094,68.2773,68.094,68.2387,21813.0
2020-01-28 14:40:00,70.75,70.8,70.7,70.77,15170.0,68.258,68.3063,68.2098,68.2773,15170.0
2020-01-28 14:45:00,70.78,70.81,70.66,70.68,12516.0,68.287,68.3159,68.1712,68.1905,12516.0
2020-01-28 14:50:00,70.66,70.66,70.48,70.53,15249.0,68.1712,68.1712,67.9976,68.0458,15249.0
2020-01-28 14:55:00,70.54,70.54,70.4,70.44,6715.0,68.0554,68.0554,67.9204,67.959,6715.0
2020-01-28 15:00:00,70.46,70.49,70.41,70.47,8143.0,67.9783,68.0072,67.93,67.9879,8143.0
2020-01-28 15:05:00,70.47,70.55,70.38,70.42,6092.0,67.9879,68.0651,67.9011,67.9397,6092.0
2020-01-28 15:10:00,70.42,70.48,70.38,70.42,8630.0,67.9397,67.9976,67.9011,67.9397,8630.0
2020-01-28 15:15:00,70.39,70.53,70.35,70.5,11297.0,67.9107,68.0458,67.8721,68.0168,11297.0
2020-01-28 15:20:00,70.56,70.7,70.55,70.66,10371.0,68.0747,68.2098,68.0651,68.1712,10371.0
2020-01-28 15:25:00,70.67,70.81,70.64,70.81,15961.0,68.1809,68.3159,68.1519,68.3159,15961.0
2020-01-28 15:30:00,70.83,70.89,70.74,70.74,12507.0,68.3352,68.3931,68.2484,68.2484,12507.0
2020-01-28 15:35:00,70.77,70.77,70.49,70.49,11416.0,68.2773,68.2773,68.0072,68.0072,11416.0
2020-01-28 15:40:00,70.51,70.59,70.44,70.59,17419.0,68.0265,68.1037,67.959,68.1037,17419.0
2020-01-28 15:45:00,70.56,70.62,70.51,70.61,11763.0,68.0747,68.1326,68.0265,68.123,11763.0
2020-01-28 15:50:00,70.6,70.62,70.4,70.54,18827.0,68.1133,68.1326,67.9204,68.0554,18827.0
2020-01-28 15:55:00,70.54,70.62,70.35,70.43,44045.0,68.0554,68.1326,67.8721,67.9493,44045.0
2020-01-29 09:30:00,70.69,71.23,70.69,71.02,100893.0,68.2002,68.7211,68.2002,68.5185,100893.0
2020-01-29 09:35:00,70.93,71.04,70.6,70.79,48385.0,68.4317,68.5378,68.1133,68.2966,48385.0
2020-01-29 09:40:00,70.83,71.27,70.78,71.09,48472.0,68.3352,68.7597,68.287,68.5861,48472.0
2020-01-29 09:45:00,71.08,71.08,70.71,70.71,15107.0,68.5764,68.5764,68.2194,68.2194,15107.0
2020-01-29 09:50:00,70.7,70.95,70.65,70.7,22019.0,68.2098,68.451,68.1616,68.2098,22019.0
2020-01-29 09:55:00,70.69,70.69,70.2,70.2,51143.0,68.2002,68.2002,67.7274,67.7274,51143.0
2020-01-29 10:00:00,70.15,70.18,69.57,69.58,73674.0,67.6792,67.7081,67.1196,67.1293,73674.0
2020-01-29 10:05:00,69.62,69.75,69.4,69.43,45302.0,67.1678,67.2933,66.9556,66.9845,45302.0
2020-01-29 10:10:00,69.44,69.67,69.26,69.57,35831.0,66.9942,67.2161,66.8205,67.1196,35831.0
2020-01-29 10:15:00,69.54,69.81,69.54,69.58,43040.0,67.0907,67.3511,67.0907,67.1293,43040.0
2020-01-29 10:20:00,69.57,70.1,69.56,70.1,30841.0,67.1196,67.6309,67.11,67.6309,30841.0
2020-01-29 10:25:00,70.12,70.29,69.99,70.22,39131.0,67.6502,67.8142,67.5248,67.7467,39131.0
2020-01-29 10:30:00,70.2,70.24,69.9,69.96,17533.0,67.7274,67.766,67.438,67.4959,17533.0
2020-01-29 10:35:00,69.97,70.23,69.84,70.22,28149.0,67.5055,67.7564,67.3801,67.7467,28149.0
2020-01-29 10:40:00,70.24,70.29,69.95,69.95,21704.0,67.766,67.8142,67.4862,67.4862,21704.0
2020-01-29 10:45:00,69.92,70.04,69.86,69.93,20043.0,67.4573,67.573,67.3994,67.4669,20043.0
2020-01-29 10:50:00,69.97,70.26,69.97,70.25,13437.0,67.5055,67.7853,67.5055,67.7757,13437.0
2020-01-29 10:55:00,70.28,70.3,70.1,70.26,15965.0,67.8046,67.8239,67.6309,67.7853,15965.0
2020-01-29 11:00:00,70.29,70.44,70.25,70.34,26055.0,67.8142,67.959,67.7757,67.8625,26055.0
2020-01-29 11:05:00,70.29,70.34,70.14,70.25,19179.0,67.8142,67.8625,67.6695,67.7757,19179.0
2020-01-29 11:10:00,70.26,70.38,70.07,70.29,17890.0,67.7853,67.9011,67.602,67.8142,17890.0
2020-01-29 11:15:00,70.27,70.49,70.24,70.25,17092.0,67.7949,68.0072,67.766,67.7757,17092.0
2020-01-29 11:20:00,70.21,70.57,70.18,70.56,26028.0,67.7371,68.0844,67.7081,68.0747,26028.0
2020-01-29 11:25:00,70.57,70.57,70.38,70.41,3457.0,68.0844,68.0844,67.9011,67.93,3457.0
2020-01-29 11:30:00,70.36,70.48,70.04,70.05,4816.0,67.8818,67.9976,67.573,67.5827,4816.0
2020-01-29 11:35:00,70.01,70.13,70.0,70.1,17590.0,67.5441,67.6599,67.5345,67.6309,17590.0
2020-01-29 11:40:00,70.14,70.15,70.05,70.06,10525.0,67.6695,67.6792,67.5827,67.5923,10525.0
2020-01-29 11:45:00,70.14,70.22,70.04,70.04,9381.0,67.6695,67.7467,67.573,67.573,9381.0
2020-01-29 11:50:00,70.02,70.22,69.96,70.2,2626.0,67.5538,67.7467,67.4959,67.7274,2626.0
2020-01-29 11:55:00,70.24,70.28,70.15,70.15,931.0,67.766,67.8046,67.6792,67.6792,931.0
2020-01-29 12:00:00,70.11,70.2,70.05,70.06,4390.0,67.6406,67.7274,67.5827,67.5923,4390.0
2020-01-29 12:05:00,70.11,70.11,69.99,70.01,8684.0,67.6406,67.6406,67.5248,67.5441,8684.0
2020-01-29 12:10:00,69.99,70.11,69.95,70.11,12794.0,67.5248,67.6406,67.4862,67.6406,12794.0
2020-01-29 12:15:00,70.12,70.19,70.11,70.15,6545.0,67.6502,67.7178,67.6406,67.6792,6545.0
2020-01-29 12:20:00,70.12,70.21,70.0,70.01,13111.0,67.6502,67.7371,67.5345,67.5441,13111.0
2020-01-29 12:25:00,70.02,70.12,70.02,70.12,3613.0,67.5538,67.6502,67.5538,67.6502,3613.0
2020-01-29 12:30:00,70.06,70.08,69.82,69.82,11490.0,67.5923,67.6116,67.3608,67.3608,11490.0
2020-01-29 12:35:00,69.8,69.93,69.74,69.88,14700.0,67.3415,67.4669,67.2836,67.4187,14700.0
2020-01-29 12:40:00,69.86,69.88,69.79,69.81,4453.0,67.3994,67.4187,67.3319,67.3511,4453.0
2020-01-29 12:45:00,69.86,69.9,69.79,69.89,6505.0,67.3994,67.438,67.3319,67.4283,6505.0
2020-01-29 12:50:00,69.91,69.93,69.85,69.86,4917.0,67.4476,67.4669,67.3897,67.3994,4917.0
2020-01-29 12:55:00,69.88,69.89,69.77,69.81,11703.0,67.4187,67.4283,67.3126,67.3511,11703.0
2020-01-29 13:00:00,69.84,69.91,69.77,69.91,4134.0,67.3801,67.4476,67.3126,67.4476,4134.0
2020-01-29 13:05:00,69.89,69.89,69.75,69.76,2317.0,67.4283,67.4283,67.2933,67.3029,2317.0
2020-01-29 13:10:00,69.8,69.93,69.78,69.93,4800.0,67.3415,67.4669,67.3222,67.4669,4800.0
2020-01-29 13:15:00,69.92,70.02,69.91,70.01,6916.0,67.4573,67.5538,67.4476,67.5441,6916.0
2020-01-29 13:20:00,69.98,70.05,69.96,69.97,5343.0,67.5152,67.5827,67.4959,67.5055,5343.0
2020-01-29 13:25:00,69.98,69.99,69.91,69.97,19199.0,67.5152,67.5248,67.4476,67.5055,19199.0
2020-01-29 13:30:00,69.98,70.13,69.97,70.12,15811.0,67.5152,67.6599,67.5055,67.6502,15811.0
2020-01-29 13:35:00,70.1,70.11,69.98,69.99,10336.0,67.6309,67.6406,67.5152,67.5248,10336.0
2020-01-29 13:40:00,70.0,70.06,69.98,70.06,7962.0,67.5345,67.5923,67.5152,67.5923,7962.0
2020-01-29 13:45:00,70.07,70.18,70.06,70.18,19674.0,67.602,67.7081,67.5923,67.7081,19674.0
2020-01-29 13:50:00,70.16,70.16,70.06,70.06,3253.0,67.6888,67.6888,67.5923,67.5923,3253.0
2020-01-29 13:55:00,70.04,70.25,70.04,70.21,10378.0,67.573,67.7757,67.573,67.7371,10378.0
2020-01-29 14:00:00,70.26,70.43,70.0,70.43,21321.0,67.7853,67.9493,67.5345,67.9493,21321.0
2020-01-29 14:05:00,70.4,70.5,70.3,70.38,18639.0,67.9204,68.0168,67.8239,67.9011,18639.0
2020-01-29 14:10:00,70.36,70.4,70.23,70.26,6535.0,67.8818,67.9204,67.7564,67.7853,6535.0
2020-01-29 14:15:00,70.27,70.29,70.17,70.28,9437.0,67.7949,67.8142,67.6985,67.8046,9437.0
2020-01-29 14:20:00,70.3,70.35,70.18,70.24,7425.0,67.8239,67.8721,67.7081,67.766,7425.0
2020-01-29 14:25:00,70.16,70.19,70.08,70.18,968.0,67.6888,67.7178,67.6116,67.7081,968.0
2020-01-29 14:30:00,70.15,70.3,70.11,70.23,7650.0,67.6792,67.8239,67.6406,67.7564,7650.0
2020-01-29 14:35:00,70.15,70.27,70.09,70.27,6177.0,67.6792,67.7949,67.6213,67.7949,6177.0
2020-01-29 14:40:00,70.28,70.32,70.12,70.14,30621.0,67.8046,67.8432,67.6502,67.6695,30621.0
2020-01-29 14:45:00,70.17,70.17,70.02,70.09,19797.0,67.6985,67.6985,67.5538,67.6213,19797.0
2020-01-29 14:50:00,70.07,70.08,69.9,69.98,14912.0,67.602,67.6116,67.438,67.5152,14912.0
2020-01-29 14:55:00,69.99,70.0,69.81,69.81,13769.0,67.5248,67.5345,67.3511,67.3511,13769.0
2020-01-29 15:00:00,69.8,69.81,69.45,69.55,30232.0,67.3415,67.3511,67.0038,67.1003,30232.0
2020-01-29 15:05:00,69.6,69.88,69.59,69.82,24729.0,67.1485,67.4187,67.1389,67.3608,24729.0
2020-01-29 15:10:00,69.85,69.88,69.54,69.59,17314.0,67.3897,67.4187,67.0907,67.1389,17314.0
2020-01-29 15:15:00,69.55,69.56,69.43,69.55,17745.0,67.1003,67.11,66.9845,67.1003,17745.0
2020-01-29 15:20:00,69.52,69.54,69.3,69.42,12625.0,67.0714,67.0907,66.8591,66.9749,12625.0
2020-01-29 15:25:00,69.38,69.66,69.38,69.62,22518.0,66.9363,67.2064,66.9363,67.1678,22518.0
2020-01-29 15:30:00,69.55,69.7,69.51,69.62,8473.0,67.1003,67.245,67.0617,67.1678,8473.0
2020-01-29 15:35:00,69.65,69.7,69.59,69.65,8378.0,67.1968,67.245,67.1389,67.1968,8378.0
2020-01-29 15:40:00,69.61,69.67,69.5,69.61,14317.0,67.1582,67.2161,67.0521,67.1582,14317.0
2020-01-29 15:45:00,69.57,69.64,69.52,69.55,6312.0,67.1196,67.1871,67.0714,67.1003,6312.0
2020-01-29 15:50:00,69.54,69.55,69.26,69.29,26277.0,67.0907,67.1003,66.8205,66.8495,26277.0
2020-01-29 15:55:00,69.31,69.43,69.21,69.25,93642.0,66.8688,66.9845,66.7723,66.8109,93642.0
2020-01-30 09:30:00,67.79,68.43,67.77,68.37,115601.0,65.4023,66.0198,65.383,65.9619,115601.0
2020-01-30 09:35:00,68.39,68.96,68.28,68.94,64372.0,65.9812,66.5311,65.875,66.5118,64372.0
2020-01-30 09:40:00,68.98,69.1,68.7,69.05,46200.0,66.5504,66.6662,66.2802,66.6179,46200.0
2020-01-30 09:45:00,69.12,69.45,69.02,69.1,43580.0,66.6855,67.0038,66.589,66.6662,43580.0
2020-01-30 09:50:00,69.1,69.15,68.62,68.75,32076.0,66.6662,66.7144,66.2031,66.3285,32076.0
2020-01-30 09:55:00,68.78,68.93,68.61,68.69,17717.0,66.3574,66.5021,66.1934,66.2706,17717.0
2020-01-30 10:00:00,68.64,68.88,68.58,68.81,12951.0,66.2224,66.4539,66.1645,66.3864,12951.0
2020-01-30 10:05:00,68.81,68.97,68.78,68.9,17747.0,66.3864,66.5407,66.3574,66.4732,17747.0
2020-01-30 10:10:00,68.92,68.95,68.54,68.62,14496.0,66.4925,66.5214,66.1259,66.2031,14496.0
2020-01-30 10:15:00,68.66,68.67,68.14,68.26,25336.0,66.2417,66.2513,65.74,65.8557,25336.0
2020-01-30 10:20:00,68.22,68.47,68.19,68.4,24862.0,65.8172,66.0583,65.7882,65.9908,24862.0
2020-01-30 10:25:00,68.36,68.44,68.29,68.34,5726.0,65.9522,66.0294,65.8847,65.9329,5726.0
2020-01-30 10:30:00,68.25,68.3,67.92,68.02,16138.0,65.8461,65.8943,65.5277,65.6242,16138.0
2020-01-30 10:35:00,68.03,68.05,67.72,67.72,31212.0,65.6338,65.6531,65.3348,65.3348,31212.0
2020-01-30 10:40:00,67.67,67.76,67.55,67.66,26945.0,65.2865,65.3734,65.1708,65.2769,26945.0
2020-01-30 10:45:00,67.65,67.65,67.34,67.45,51434.0,65.2672,65.2672,64.9681,65.0743,51434.0
2020-01-30 10:50:00,67.46,67.47,66.84,66.91,105602.0,65.0839,65.0936,64.4858,64.5533,105602.0
2020-01-30 10:55:00,66.82,67.06,66.7,66.8,44636.0,64.4665,64.698,64.3507,64.4472,44636.0
2020-01-30 11:00:00,66.83,67.21,66.83,67.12,22304.0,64.4761,64.8427,64.4761,64.7559,22304.0
2020-01-30 11:05:00,67.0,67.21,66.9,66.93,20525.0,64.6401,64.8427,64.5436,64.5726,20525.0
2020-01-30 11:10:00,66.94,67.45,66.94,67.44,21144.0,64.5822,65.0743,64.5822,65.0646,21144.0
2020-01-30 11:15:00,67.35,67.68,67.28,67.68,27206.0,64.9778,65.2962,64.9103,65.2962,27206.0
2020-01-30 11:20:00,67.66,68.0,67.61,68.0,37142.0,65.2769,65.6049,65.2286,65.6049,37142.0
2020-01-30 11:25:00,67.94,67.99,67.88,67.92,11301.0,65.547,65.5953,65.4891,65.5277,11301.0
2020-01-30 11:30:00,67.87,67.87,67.63,67.71,18187.0,65.4795,65.4795,65.2479,65.3251,18187.0
2020-01-30 11:35:00,67.67,67.92,67.67,67.77,14389.0,65.2865,65.5277,65.2865,65.383,14389.0
2020-01-30 11:40:00,67.82,68.08,67.78,67.8,12287.0,65.4312,65.6821,65.3926,65.4119,12287.0
2020-01-30 11:45:00,67.83,68.29,67.83,68.08,31501.0,65.4409,65.8847,65.4409,65.6821,31501.0
2020-01-30 11:50:00,68.13,68.29,68.09,68.19,20243.0,65.7303,65.8847,65.6917,65.7882,20243.0
2020-01-30 11:55:00,68.17,68.17,68.03,68.03,10612.0,65.7689,65.7689,65.6338,65.6338,10612.0
2020-01-30 12:00:00,67.97,68.1,67.93,68.02,10433.0,65.576,65.7014,65.5374,65.6242,10433.0
2020-01-30 12:05:00,68.04,68.04,67.78,67.82,8127.0,65.6435,65.6435,65.3926,65.4312,8127.0
2020-01-30 12:10:00,67.81,67.9,67.74,67.76,7790.0,65.4216,65.5084,65.3541,65.3734,7790.0
2020-01-30 12:15:00,67.76,67.92,67.66,67.83,8209.0,65.3734,65.5277,65.2769,65.4409,8209.0
2020-01-30 12:20:00,67.81,67.93,67.76,67.88,4470.0,65.4216,65.5374,65.3734,65.4891,4470.0
2020-01-30 12:25:00,67.81,67.81,67.39,67.41,7367.0,65.4216,65.4216,65.0164,65.0357,7367.0
2020-01-30 12:30:00,67.4,67.52,67.37,67.47,15881.0,65.026,65.1418,64.9971,65.0936,15881.0
2020-01-30 12:35:00,67.43,67.55,67.08,67.09,20373.0,65.055,65.1708,64.7173,64.727,20373.0
2020-01-30 12:40:00,67.07,67.21,66.99,67.04,21689.0,64.7077,64.8427,64.6305,64.6787,21689.0
2020-01-30 12:45:00,67.05,67.05,66.85,66.86,10323.0,64.6884,64.6884,64.4954,64.5051,10323.0
2020-01-30 12:50:00,66.85,67.24,66.84,66.97,19962.0,64.4954,64.8717,64.4858,64.6112,19962.0
2020-01-30 12:55:00,66.99,67.11,66.88,67.03,22371.0,64.6305,64.7462,64.5243,64.6691,22371.0
2020-01-30 13:00:00,67.08,67.23,66.99,67.16,12970.0,64.7173,64.862,64.6305,64.7945,12970.0
2020-01-30 13:05:00,67.08,67.13,66.97,67.03,15864.0,64.7173,64.7655,64.6112,64.6691,15864.0
2020-01-30 13:10:00,67.07,67.18,67.05,67.08,5777.0,64.7077,64.8138,64.6884,64.7173,5777.0
2020-01-30 13:15:00,67.07,67.16,66.87,66.87,20998.0,64.7077,64.7945,64.5147,64.5147,20998.0
2020-01-30 13:20:00,66.96,67.14,66.94,67.12,13126.0,64.6015,64.7752,64.5822,64.7559,13126.0
2020-01-30 13:25:00,67.09,67.26,67.04,67.17,53813.0,64.727,64.891,64.6787,64.8041,53813.0
2020-01-30 13:30:00,67.16,67.3,67.0,67.23,31011.0,64.7945,64.9296,64.6401,64.862,31011.0
2020-01-30 13:35:00,67.15,67.23,67.12,67.22,6924.0,64.7848,64.862,64.7559,64.8524,6924.0
2020-01-30 13:40:00,67.2,67.27,67.15,67.22,14981.0,64.8331,64.9006,64.7848,64.8524,14981.0
2020-01-30 13:45:00,67.28,67.32,67.18,67.19,10413.0,64.9103,64.9489,64.8138,64.8234,10413.0
2020-01-30 13:50:00,67.18,67.2,67.11,67.2,6345.0,64.8138,64.8331,64.7462,64.8331,6345.0
2020-01-30 13:55:00,67.12,67.16,66.93,67.1,11127.0,64.7559,64.7945,64.5726,64.7366,11127.0
2020-01-30 14:00:00,67.1,67.18,67.07,67.14,7549.0,64.7366,64.8138,64.7077,64.7752,7549.0
2020-01-30 14:05:00,67.15,67.31,67.1,67.31,31375.0,64.7848,64.9392,64.7366,64.9392,31375.0
2020-01-30 14:10:00,67.31,67.37,67.28,67.36,11990.0,64.9392,64.9971,64.9103,64.9874,11990.0
2020-01-30 14:15:00,67.33,67.5,67.3,67.49,11258.0,64.9585,65.1225,64.9296,65.1129,11258.0
2020-01-30 14:20:00,67.5,67.57,67.44,67.47,10877.0,65.1225,65.19,65.0646,65.0936,10877.0
2020-01-30 14:25:00,67.45,67.57,67.45,67.55,11032.0,65.0743,65.19,65.0743,65.1708,11032.0
2020-01-30 14:30:00,67.46,67.48,67.3,67.33,10003.0,65.0839,65.1032,64.9296,64.9585,10003.0
2020-01-30 14:35:00,67.3,67.3,67.09,67.28,11675.0,64.9296,64.9296,64.727,64.9103,11675.0
2020-01-30 14:40:00,67.27,68.06,67.25,67.52,40043.0,64.9006,65.6628,64.8813,65.1418,40043.0
2020-01-30 14:45:00,67.44,67.95,67.35,67.68,28964.0,65.0646,65.5567,64.9778,65.2962,28964.0
2020-01-30 14:50:00,67.82,67.91,67.55,67.69,17118.0,65.4312,65.5181,65.1708,65.3058,17118.0
2020-01-30 14:55:00,67.82,68.19,67.81,67.95,21005.0,65.4312,65.7882,65.4216,65.5567,21005.0
2020-01-30 15:00:00,68.14,68.34,67.97,68.3,31300.0,65.74,65.9329,65.576,65.8943,31300.0
2020-01-30 15:05:00,68.27,68.31,67.99,67.99,17356.0,65.8654,65.904,65.5953,65.5953,17356.0
2020-01-30 15:10:00,68.03,68.09,67.9,68.05,9699.0,65.6338,65.6917,65.5084,65.6531,9699.0
2020-01-30 15:15:00,68.15,68.43,68.02,68.37,21555.0,65.7496,66.0198,65.6242,65.9619,21555.0
2020-01-30 15:20:00,68.41,68.73,68.41,68.63,25342.0,66.0005,66.3092,66.0005,66.2127,25342.0
2020-01-30 15:25:00,68.68,68.68,68.5,68.56,23603.0,66.261,66.261,66.0873,66.1452,23603.0
2020-01-30 15:30:00,68.56,68.69,68.52,68.62,18542.0,66.1452,66.2706,66.1066,66.2031,18542.0
2020-01-30 15:35:00,68.63,68.69,68.41,68.55,21083.0,66.2127,66.2706,66.0005,66.1355,21083.0
2020-01-30 15:40:00,68.56,68.88,68.53,68.83,35154.0,66.1452,66.4539,66.1162,66.4057,35154.0
2020-01-30 15:45:00,68.8,69.05,68.75,68.98,53852.0,66.3767,66.6179,66.3285,66.5504,53852.0
2020-01-30 15:50:00,68.98,69.11,68.94,69.03,28398.0,66.5504,66.6758,66.5118,66.5986,28398.0
2020-01-30 15:55:00,69.02,69.29,69.0,69.22,45024.0,66.589,66.8495,66.5697,66.7819,45024.0
2020-01-31 09:30:00,68.37,68.63,67.83,68.42,98697.0,65.9619,66.2127,65.4409,66.0101,98697.0
2020-01-31 09:35:00,68.43,68.44,67.88,68.26,80734.0,66.0198,66.0294,65.4891,65.8557,80734.0
2020-01-31 09:40:00,68.18,68.3,67.76,67.81,42870.0,65.7786,65.8943,65.3734,65.4216,42870.0
2020-01-31 09:45:00,67.75,67.82,67.49,67.82,42590.0,65.3637,65.4312,65.1129,65.4312,42590.0
2020-01-31 09:50:00,67.81,67.9,67.07,67.14,124871.0,65.4216,65.5084,64.7077,64.7752,124871.0
2020-01-31 09:55:00,67.16,67.58,67.1,67.52,27738.0,64.7945,65.1997,64.7366,65.1418,27738.0
2020-01-31 10:00:00,67.49,67.51,66.88,66.96,48223.0,65.1129,65.1322,64.5243,64.6015,48223.0
2020-01-31 10:05:00,66.98,67.17,66.8,66.93,30069.0,64.6208,64.8041,64.4472,64.5726,30069.0
2020-01-31 10:10:00,66.88,67.19,66.71,66.74,57295.0,64.5243,64.8234,64.3603,64.3893,57295.0
2020-01-31 10:15:00,66.71,66.83,66.48,66.83,90442.0,64.3603,64.4761,64.1384,64.4761,90442.0
2020-01-31 10:20:00,66.83,67.15,66.75,67.02,44487.0,64.4761,64.7848,64.3989,64.6594,44487.0
2020-01-31 10:25:00,67.01,67.21,66.52,66.52,53323.0,64.6498,64.8427,64.177,64.177,53323.0
2020-01-31 10:30:00,66.51,66.67,66.38,66.59,49155.0,64.1674,64.3217,64.042,64.2446,49155.0
2020-01-31 10:35:00,66.5,66.59,66.24,66.24,44673.0,64.1577,64.2446,63.9069,63.9069,44673.0
2020-01-31 10:40:00,66.24,66.39,66.01,66.01,50321.0,63.9069,64.0516,63.685,63.685,50321.0
2020-01-31 10:45:00,66.01,66.17,65.83,66.06,44554.0,63.685,63.8394,63.5113,63.7332,44554.0
2020-01-31 10:50:00,66.05,66.05,65.8,65.95,39829.0,63.7236,63.7236,63.4824,63.6271,39829.0
2020-01-31 10:55:00,66.02,66.11,65.77,65.94,29473.0,63.6946,63.7815,63.4534,63.6175,29473.0
2020-01-31 11:00:00,65.94,66.19,65.85,66.02,33142.0,63.6175,63.8587,63.5306,63.6946,33142.0
2020-01-31 11:05:00,65.96,65.96,65.6,65.62,45092.0,63.6368,63.6368,63.2894,63.3087,45092.0
2020-01-31 11:10:00,65.61,65.88,65.53,65.62,50834.0,63.2991,63.5596,63.2219,63.3087,50834.0
2020-01-31 11:15:00,65.53,65.9,65.29,65.73,56637.0,63.2219,63.5789,62.9904,63.4149,56637.0
2020-01-31 11:20:00,65.7,65.73,65.43,65.52,32780.0,63.3859,63.4149,63.1254,63.2123,32780.0
2020-01-31 11:25:00,65.42,65.7,65.38,65.38,32215.0,63.1158,63.3859,63.0772,63.0772,32215.0
2020-01-31 11:30:00,65.36,65.57,65.25,65.49,42454.0,63.0579,63.2605,62.9518,63.1833,42454.0
2020-01-31 11:35:00,65.52,65.7,65.1,65.31,38662.0,63.2123,63.3859,62.807,63.0096,38662.0
2020-01-31 11:40:00,65.35,65.66,65.21,65.56,20963.0,63.0482,63.3473,62.9132,63.2508,20963.0
2020-01-31 11:45:00,65.52,65.79,65.5,65.77,36713.0,63.2123,63.4727,63.193,63.4534,36713.0
2020-01-31 11:50:00,65.76,65.99,65.58,65.98,19064.0,63.4438,63.6657,63.2701,63.656,19064.0
2020-01-31 11:55:00,65.98,66.05,65.85,66.03,23830.0,63.656,63.7236,63.5306,63.7043,23830.0
2020-01-31 12:00:00,66.01,66.19,65.97,66.02,21714.0,63.685,63.8587,63.6464,63.6946,21714.0
2020-01-31 12:05:00,65.92,65.93,65.65,65.65,34409.0,63.5982,63.6078,63.3377,63.3377,34409.0
2020-01-31 12:10:00,65.67,65.79,65.47,65.47,13865.0,63.357,63.4727,63.164,63.164,13865.0
2020-01-31 12:15:00,65.47,65.47,65.28,65.31,19186.0,63.164,63.164,62.9807,63.0096,19186.0
2020-01-31 12:20:00,65.45,65.51,65.23,65.31,14193.0,63.1447,63.2026,62.9325,63.0096,14193.0
2020-01-31 12:25:00,65.27,65.47,65.24,65.41,11174.0,62.9711,63.164,62.9421,63.1061,11174.0
2020-01-31 12:30:00,65.37,65.4,65.06,65.06,19745.0,63.0675,63.0965,62.7685,62.7685,19745.0
2020-01-31 12:35:00,65.06,65.07,64.82,64.9,62839.0,62.7685,62.7781,62.5369,62.6141,62839.0
2020-01-31 12:40:00,64.88,65.19,64.76,65.18,49282.0,62.5948,62.8939,62.479,62.8842,49282.0
2020-01-31 12:45:00,65.09,65.16,64.93,65.0,12163.0,62.7974,62.8649,62.643,62.7106,12163.0
2020-01-31 12:50:00,64.94,65.28,64.73,65.26,63801.0,62.6527,62.9807,62.4501,62.9614,63801.0
2020-01-31 12:55:00,65.24,65.37,65.07,65.11,30149.0,62.9421,63.0675,62.7781,62.8167,30149.0
2020-01-31 13:00:00,65.11,65.4,65.1,65.23,26566.0,62.8167,63.0965,62.807,62.9325,26566.0
2020-01-31 13:05:00,65.21,65.36,65.05,65.09,21610.0,62.9132,63.0579,62.7588,62.7974,21610.0
2020-01-31 13:10:00,65.14,65.14,64.83,64.86,13913.0,62.8456,62.8456,62.5466,62.5755,13913.0
2020-01-31 13:15:00,64.87,64.92,64.72,64.83,34234.0,62.5851,62.6334,62.4404,62.5466,34234.0
2020-01-31 13:20:00,64.78,65.0,64.68,65.0,26154.0,62.4983,62.7106,62.4018,62.7106,26154.0
2020-01-31 13:25:00,64.99,65.07,64.81,64.97,29742.0,62.7009,62.7781,62.5273,62.6816,29742.0
2020-01-31 13:30:00,64.87,64.93,64.66,64.9,29403.0,62.5851,62.643,62.3825,62.6141,29403.0
2020-01-31 13:35:00,64.95,65.0,64.72,64.79,20221.0,62.6623,62.7106,62.4404,62.508,20221.0
2020-01-31 13:40:00,64.8,64.93,64.63,64.68,27376.0,62.5176,62.643,62.3536,62.4018,27376.0
2020-01-31 13:45:00,64.71,65.0,64.68,65.0,16858.0,62.4308,62.7106,62.4018,62.7106,16858.0
2020-01-31 13:50:00,65.01,65.1,64.78,65.07,18792.0,62.7202,62.807,62.4983,62.7781,18792.0
2020-01-31 13:55:00,65.1,65.2,65.04,65.18,29290.0,62.807,62.9035,62.7492,62.8842,29290.0
2020-01-31 14:00:00,65.2,65.38,65.16,65.37,17136.0,62.9035,63.0772,62.8649,63.0675,17136.0
2020-01-31 14:05:00,65.34,65.34,65.19,65.26,15860.0,63.0386,63.0386,62.8939,62.9614,15860.0
2020-01-31 14:10:00,65.24,65.31,65.14,65.18,14177.0,62.9421,63.0096,62.8456,62.8842,14177.0
2020-01-31 14:15:00,65.24,65.4,65.08,65.35,17632.0,62.9421,63.0965,62.7877,63.0482,17632.0
2020-01-31 14:20:00,65.35,65.38,65.02,65.13,34816.0,63.0482,63.0772,62.7299,62.836,34816.0
2020-01-31 14:25:00,65.15,65.2,65.06,65.14,14492.0,62.8553,62.9035,62.7685,62.8456,14492.0
2020-01-31 14:30:00,65.09,65.68,65.09,65.51,35315.0,62.7974,63.3666,62.7974,63.2026,35315.0
2020-01-31 14:35:00,65.54,65.59,65.42,65.42,21426.0,63.2315,63.2798,63.1158,63.1158,21426.0
2020-01-31 14:40:00,65.52,65.52,65.19,65.23,16257.0,63.2123,63.2123,62.8939,62.9325,16257.0
2020-01-31 14:45:00,65.22,65.28,65.05,65.09,11743.0,62.9228,62.9807,62.7588,62.7974,11743.0
2020-01-31 14:50:00,65.09,65.22,65.02,65.14,10852.0,62.7974,62.9228,62.7299,62.8456,10852.0
2020-01-31 14:55:00,65.12,65.47,65.12,65.29,23644.0,62.8263,63.164,62.8263,62.9904,23644.0
2020-01-31 15:00:00,65.36,65.47,65.24,65.31,18281.0,63.0579,63.164,62.9421,63.0096,18281.0
2020-01-31 15:05:00,65.28,65.3,64.97,65.04,24762.0,62.9807,63.0,62.6816,62.7492,24762.0
2020-01-31 15:10:00,65.01,65.01,64.77,64.77,21901.0,62.7202,62.7202,62.4887,62.4887,21901.0
2020-01-31 15:15:00,64.79,65.0,64.7,64.94,84910.0,62.508,62.7106,62.4211,62.6527,84910.0
2020-01-31 15:20:00,64.99,65.13,64.81,65.13,69179.0,62.7009,62.836,62.5273,62.836,69179.0
2020-01-31 15:25:00,65.12,65.12,64.85,64.9,34249.0,62.8263,62.8263,62.5659,62.6141,34249.0
2020-01-31 15:30:00,64.85,64.86,64.54,64.54,70150.0,62.5659,62.5755,62.2668,62.2668,70150.0
2020-01-31 15:35:00,64.54,64.58,64.44,64.47,29300.0,62.2668,62.3054,62.1703,62.1992,29300.0
2020-01-31 15:40:00,64.52,65.05,64.29,64.9,111977.0,62.2475,62.7588,62.0256,62.6141,111977.0
2020-01-31 15:45:00,64.97,65.09,64.6,64.7,47674.0,62.6816,62.7974,62.3247,62.4211,47674.0
2020-01-31 15:50:00,64.67,64.97,64.53,64.83,56307.0,62.3922,62.6816,62.2571,62.5466,56307.0
2020-01-31 15:55:00,64.84,65.07,64.67,64.97,109486.0,62.5562,62.7781,62.3922,62.6816,109486.0
2020-02-03 09:30:00,66.14,66.39,66.06,66.25,130393.0,63.8104,64.0516,63.7332,63.9165,130393.0
2020-02-03 09:35:00,66.29,66.71,66.26,66.3,124436.0,63.9551,64.3603,63.9262,63.9648,124436.0
2020-02-03 09:40:00,66.31,66.8,66.31,66.68,84082.0,63.9744,64.4472,63.9744,64.3314,84082.0
2020-02-03 09:45:00,66.73,66.97,66.67,66.84,97957.0,64.3796,64.6112,64.3217,64.4858,97957.0
2020-02-03 09:50:00,66.85,67.0,66.67,66.83,54274.0,64.4954,64.6401,64.3217,64.4761,54274.0
2020-02-03 09:55:00,66.9,66.91,66.7,66.7,28651.0,64.5436,64.5533,64.3507,64.3507,28651.0
2020-02-03 10:00:00,66.76,67.47,66.76,67.32,119441.0,64.4086,65.0936,64.4086,64.9489,119441.0
2020-02-03 10:05:00,67.34,67.34,66.91,67.07,54497.0,64.9681,64.9681,64.5533,64.7077,54497.0
2020-02-03 10:10:00,67.09,67.27,67.0,67.1,55451.0,64.727,64.9006,64.6401,64.7366,55451.0
2020-02-03 10:15:00,67.08,67.25,66.92,67.1,28135.0,64.7173,64.8813,64.5629,64.7366,28135.0
2020-02-03 10:20:00,67.12,67.32,67.05,67.32,31348.0,64.7559,64.9489,64.6884,64.9489,31348.0
2020-02-03 10:25:00,67.33,67.61,67.27,67.6,73709.0,64.9585,65.2286,64.9006,65.219,73709.0
2020-02-03 10:30:00,67.63,67.78,67.53,67.67,72300.0,65.2479,65.3926,65.1515,65.2865,72300.0
2020-02-03 10:35:00,67.68,67.74,67.6,67.66,22391.0,65.2962,65.3541,65.219,65.2769,22391.0
2020-02-03 10:40:00,67.7,67.72,67.37,67.43,21390.0,65.3155,65.3348,64.9971,65.055,21390.0
2020-02-03 10:45:00,67.4,67.43,67.03,67.03,26836.0,65.026,65.055,64.6691,64.6691,26836.0
2020-02-03 10:50:00,67.0,67.13,66.88,66.98,36536.0,64.6401,64.7655,64.5243,64.6208,36536.0
2020-02-03 10:55:00,67.13,67.29,67.04,67.27,23893.0,64.7655,64.9199,64.6787,64.9006,23893.0
2020-02-03 11:00:00,67.3,67.37,67.25,67.36,22342.0,64.9296,64.9971,64.8813,64.9874,22342.0
2020-02-03 11:05:00,67.38,67.5,67.24,67.46,16128.0,65.0067,65.1225,64.8717,65.0839,16128.0
2020-02-03 11:10:00,67.43,67.44,66.95,67.0,17011.0,65.055,65.0646,64.5919,64.6401,17011.0
2020-02-03 11:15:00,67.04,67.13,66.79,67.01,26810.0,64.6787,64.7655,64.4375,64.6498,26810.0
2020-02-03 11:20:00,67.01,67.13,66.86,67.01,24079.0,64.6498,64.7655,64.5051,64.6498,24079.0
2020-02-03 11:25:00,67.04,67.1,66.87,66.87,15332.0,64.6787,64.7366,64.5147,64.5147,15332.0
2020-02-03 11:30:00,66.95,66.99,66.77,66.87,13036.0,64.5919,64.6305,64.4182,64.5147,13036.0
2020-02-03 11:35:00,66.8,66.82,66.67,66.7,16288.0,64.4472,64.4665,64.3217,64.3507,16288.0
2020-02-03 11:40:00,66.67,66.81,66.39,66.52,25543.0,64.3217,64.4568,64.0516,64.177,25543.0
2020-02-03 11:45:00,66.51,66.62,66.24,66.36,36748.0,64.1674,64.2735,63.9069,64.0227,36748.0
2020-02-03 11:50:00,66.33,66.49,66.22,66.49,15746.0,63.9937,64.1481,63.8876,64.1481,15746.0
2020-02-03 11:55:00,66.47,66.62,66.46,66.61,10894.0,64.1288,64.2735,64.1191,64.2639,10894.0
2020-02-03 12:00:00,66.54,66.66,66.4,66.63,14227.0,64.1963,64.3121,64.0613,64.2832,14227.0
2020-02-03 12:05:00,66.58,66.59,66.39,66.41,26038.0,64.2349,64.2446,64.0516,64.0709,26038.0
2020-02-03 12:10:00,66.36,66.5,66.26,66.5,13723.0,64.0227,64.1577,63.9262,64.1577,13723.0
2020-02-03 12:15:00,66.54,66.71,66.52,66.7,23550.0,64.1963,64.3603,64.177,64.3507,23550.0
2020-02-03 12:20:00,66.72,66.82,66.71,66.82,9380.0,64.37,64.4665,64.3603,64.4665,9380.0
2020-02-03 12:25:00,66.83,66.9,66.74,66.82,14148.0,64.4761,64.5436,64.3893,64.4665,14148.0
2020-02-03 12:30:00,66.81,66.82,66.59,66.67,15919.0,64.4568,64.4665,64.2446,64.3217,15919.0
2020-02-03 12:35:00,66.65,66.71,66.6,66.7,4090.0,64.3025,64.3603,64.2542,64.3507,4090.0
2020-02-03 12:40:00,66.76,66.89,66.75,66.86,8726.0,64.4086,64.534,64.3989,64.5051,8726.0
2020-02-03 12:45:00,66.84,66.97,66.72,66.93,12400.0,64.4858,64.6112,64.37,64.5726,12400.0
2020-02-03 12:50:00,66.97,67.05,66.96,67.04,25501.0,64.6112,64.6884,64.6015,64.6787,25501.0
2020-02-03 12:55:00,67.02,67.13,67.01,67.11,25400.0,64.6594,64.7655,64.6498,64.7462,25400.0
2020-02-03 13:00:00,67.14,67.14,67.01,67.06,18797.0,64.7752,64.7752,64.6498,64.698,18797.0
2020-02-03 13:05:00,67.05,67.11,66.86,66.86,7547.0,64.6884,64.7462,64.5051,64.5051,7547.0
2020-02-03 13:10:00,66.91,66.94,66.5,66.59,19177.0,64.5533,64.5822,64.1577,64.2446,19177.0
2020-02-03 13:15:00,66.57,66.76,66.51,66.73,19239.0,64.2253,64.4086,64.1674,64.3796,19239.0
2020-02-03 13:20:00,66.71,66.93,66.7,66.93,15645.0,64.3603,64.5726,64.3507,64.5726,15645.0
2020-02-03 13:25:00,66.93,66.94,66.71,66.71,10636.0,64.5726,64.5822,64.3603,64.3603,10636.0
2020-02-03 13:30:00,66.72,66.82,66.58,66.81,11862.0,64.37,64.4665,64.2349,64.4568,11862.0
2020-02-03 13:35:00,66.81,67.0,66.8,67.0,16253.0,64.4568,64.6401,64.4472,64.6401,16253.0
2020-02-03 13:40:00,66.99,67.0,66.87,66.87,8775.0,64.6305,64.6401,64.5147,64.5147,8775.0
2020-02-03 13:45:00,66.83,66.95,66.79,66.94,8435.0,64.4761,64.5919,64.4375,64.5822,8435.0
2020-02-03 13:50:00,66.87,66.91,66.73,66.8,5375.0,64.5147,64.5533,64.3796,64.4472,5375.0
2020-02-03 13:55:00,66.8,66.99,66.8,66.99,8431.0,64.4472,64.6305,64.4472,64.6305,8431.0
2020-02-03 14:00:00,66.98,66.98,66.8,66.88,4839.0,64.6208,64.6208,64.4472,64.5243,4839.0
2020-02-03 14:05:00,66.77,66.83,66.77,66.83,2524.0,64.4182,64.4761,64.4182,64.4761,2524.0
2020-02-03 14:10:00,66.78,66.79,66.71,66.75,4211.0,64.4279,64.4375,64.3603,64.3989,4211.0
2020-02-03 14:15:00,66.77,66.83,66.7,66.81,9545.0,64.4182,64.4761,64.3507,64.4568,9545.0
2020-02-03 14:20:00,66.84,66.95,66.84,66.9,11802.0,64.4858,64.5919,64.4858,64.5436,11802.0
2020-02-03 14:25:00,66.89,66.97,66.79,66.81,4378.0,64.534,64.6112,64.4375,64.4568,4378.0
2020-02-03 14:30:00,66.85,66.98,66.71,66.74,7469.0,64.4954,64.6208,64.3603,64.3893,7469.0
2020-02-03 14:35:00,66.72,66.89,66.72,66.86,10559.0,64.37,64.534,64.37,64.5051,10559.0
2020-02-03 14:40:00,66.85,67.1,66.8,67.07,23464.0,64.4954,64.7366,64.4472,64.7077,23464.0
2020-02-03 14:45:00,67.1,67.12,67.02,67.1,12789.0,64.7366,64.7559,64.6594,64.7366,12789.0
2020-02-03 14:50:00,67.1,67.22,67.08,67.2,39312.0,64.7366,64.8524,64.7173,64.8331,39312.0
2020-02-03 14:55:00,67.22,67.25,67.09,67.1,16210.0,64.8524,64.8813,64.727,64.7366,16210.0
2020-02-03 15:00:00,67.09,67.24,67.08,67.22,7350.0,64.727,64.8717,64.7173,64.8524,7350.0
2020-02-03 15:05:00,67.22,67.26,67.14,67.2,7600.0,64.8524,64.891,64.7752,64.8331,7600.0
2020-02-03 15:10:00,67.24,67.24,67.12,67.12,21192.0,64.8717,64.8717,64.7559,64.7559,21192.0
2020-02-03 15:15:00,67.16,67.21,67.08,67.18,10352.0,64.7945,64.8427,64.7173,64.8138,10352.0
2020-02-03 15:20:00,67.19,67.35,67.19,67.31,6861.0,64.8234,64.9778,64.8234,64.9392,6861.0
2020-02-03 15:25:00,67.34,67.35,67.24,67.35,15804.0,64.9681,64.9778,64.8717,64.9778,15804.0
2020-02-03 15:30:00,67.3,67.35,67.27,67.31,16819.0,64.9296,64.9778,64.9006,64.9392,16819.0
2020-02-03 15:35:00,67.27,67.29,67.16,67.17,18510.0,64.9006,64.9199,64.7945,64.8041,18510.0
2020-02-03 15:40:00,67.16,67.19,67.05,67.05,13882.0,64.7945,64.8234,64.6884,64.6884,13882.0
2020-02-03 15:45:00,67.04,67.04,66.81,66.81,14954.0,64.6787,64.6787,64.4568,64.4568,14954.0
2020-02-03 15:50:00,66.81,66.81,66.65,66.77,29830.0,64.4568,64.4568,64.3025,64.4182,29830.0
2020-02-03 15:55:00,66.79,67.05,66.77,67.01,65983.0,64.4375,64.6884,64.4182,64.6498,65983.0
2020-02-04 09:30:00,69.47,69.74,69.42,69.51,135289.0,67.0231,67.2836,66.9749,67.0617,135289.0
2020-02-04 09:35:00,69.6,69.73,69.29,69.31,42337.0,67.1485,67.274,66.8495,66.8688,42337.0
2020-02-04 09:40:00,69.36,69.87,69.36,69.81,60956.0,66.917,67.409,66.917,67.3511,60956.0
2020-02-04 09:45:00,69.82,70.32,69.82,70.3,181276.0,67.3608,67.8432,67.3608,67.8239,181276.0
2020-02-04 09:50:00,70.31,70.37,70.05,70.21,69400.0,67.8335,67.8914,67.5827,67.7371,69400.0
2020-02-04 09:55:00,70.2,70.2,69.9,69.92,32529.0,67.7274,67.7274,67.438,67.4573,32529.0
2020-02-04 10:00:00,69.95,70.0,69.72,69.75,33205.0,67.4862,67.5345,67.2643,67.2933,33205.0
2020-02-04 10:05:00,69.78,69.84,69.68,69.75,20212.0,67.3222,67.3801,67.2257,67.2933,20212.0
2020-02-04 10:10:00,69.82,69.84,69.38,69.45,30758.0,67.3608,67.3801,66.9363,67.0038,30758.0
2020-02-04 10:15:00,69.42,69.56,69.32,69.56,13705.0,66.9749,67.11,66.8784,67.11,13705.0
2020-02-04 10:20:00,69.57,69.75,69.47,69.68,26102.0,67.1196,67.2933,67.0231,67.2257,26102.0
2020-02-04 10:25:00,69.66,69.93,69.65,69.92,35376.0,67.2064,67.4669,67.1968,67.4573,35376.0
2020-02-04 10:30:00,69.94,70.0,69.87,69.95,34490.0,67.4766,67.5345,67.409,67.4862,34490.0
2020-02-04 10:35:00,69.96,70.16,69.96,70.06,27379.0,67.4959,67.6888,67.4959,67.5923,27379.0
2020-02-04 10:40:00,70.05,70.08,69.95,69.97,19833.0,67.5827,67.6116,67.4862,67.5055,19833.0
2020-02-04 10:45:00,70.01,70.03,69.84,69.93,29082.0,67.5441,67.5634,67.3801,67.4669,29082.0
2020-02-04 10:50:00,69.93,69.94,69.76,69.85,29436.0,67.4669,67.4766,67.3029,67.3897,29436.0
2020-02-04 10:55:00,69.83,70.0,69.75,69.86,18670.0,67.3704,67.5345,67.2933,67.3994,18670.0
2020-02-04 11:00:00,69.85,69.88,69.69,69.74,12967.0,67.3897,67.4187,67.2354,67.2836,12967.0
2020-02-04 11:05:00,69.7,69.83,69.55,69.57,14805.0,67.245,67.3704,67.1003,67.1196,14805.0
2020-02-04 11:10:00,69.58,69.79,69.57,69.74,17751.0,67.1293,67.3319,67.1196,67.2836,17751.0
2020-02-04 11:15:00,69.77,69.82,69.69,69.79,14037.0,67.3126,67.3608,67.2354,67.3319,14037.0
2020-02-04 11:20:00,69.83,69.96,69.83,69.91,12286.0,67.3704,67.4959,67.3704,67.4476,12286.0
2020-02-04 11:25:00,69.89,70.1,69.87,70.0,30866.0,67.4283,67.6309,67.409,67.5345,30866.0
2020-02-04 11:30:00,70.04,70.17,69.98,70.09,9795.0,67.573,67.6985,67.5152,67.6213,9795.0
2020-02-04 11:35:00,70.06,70.15,70.01,70.09,9122.0,67.5923,67.6792,67.5441,67.6213,9122.0
2020-02-04 11:40:00,70.1,70.12,70.02,70.06,29706.0,67.6309,67.6502,67.5538,67.5923,29706.0
2020-02-04 11:45:00,70.01,70.17,70.0,70.12,25080.0,67.5441,67.6985,67.5345,67.6502,25080.0
2020-02-04 11:50:00,69.99,69.99,69.83,69.87,9584.0,67.5248,67.5248,67.3704,67.409,9584.0
2020-02-04 11:55:00,69.86,70.07,69.85,70.06,13091.0,67.3994,67.602,67.3897,67.5923,13091.0
2020-02-04 12:00:00,70.06,70.15,70.05,70.14,14203.0,67.5923,67.6792,67.5827,67.6695,14203.0
2020-02-04 12:05:00,70.09,70.27,70.09,70.27,21083.0,67.6213,67.7949,67.6213,67.7949,21083.0
2020-02-04 12:10:00,70.27,70.32,70.24,70.3,18630.0,67.7949,67.8432,67.766,67.8239,18630.0
2020-02-04 12:15:00,70.35,70.36,70.19,70.28,52611.0,67.8721,67.8818,67.7178,67.8046,52611.0
2020-02-04 12:20:00,70.31,70.46,70.27,70.44,8976.0,67.8335,67.9783,67.7949,67.959,8976.0
2020-02-04 12:25:00,70.43,70.6,70.43,70.49,52363.0,67.9493,68.1133,67.9493,68.0072,52363.0
2020-02-04 12:30:00,70.48,70.48,70.29,70.29,4964.0,67.9976,67.9976,67.8142,67.8142,4964.0
2020-02-04 12:35:00,70.31,70.33,70.28,70.31,1200.0,67.8335,67.8528,67.8046,67.8335,1200.0
2020-02-04 12:40:00,70.36,70.46,70.31,70.46,4687.0,67.8818,67.9783,67.8335,67.9783,4687.0
2020-02-04 12:45:00,70.45,70.52,70.34,70.37,12314.0,67.9686,68.0361,67.8625,67.8914,12314.0
2020-02-04 12:50:00,70.41,70.41,70.32,70.36,10044.0,67.93,67.93,67.8432,67.8818,10044.0
2020-02-04 12:55:00,70.39,70.45,70.37,70.41,5224.0,67.9107,67.9686,67.8914,67.93,5224.0
2020-02-04 13:00:00,70.41,70.52,70.4,70.49,11213.0,67.93,68.0361,67.9204,68.0072,11213.0
2020-02-04 13:05:00,70.49,70.5,70.4,70.44,2822.0,68.0072,68.0168,67.9204,67.959,2822.0
2020-02-04 13:10:00,70.47,70.51,70.29,70.3,6106.0,67.9879,68.0265,67.8142,67.8239,6106.0
2020-02-04 13:15:00,70.3,70.3,70.22,70.29,4231.0,67.8239,67.8239,67.7467,67.8142,4231.0
2020-02-04 13:20:00,70.26,70.27,70.21,70.26,10376.0,67.7853,67.7949,67.7371,67.7853,10376.0
2020-02-04 13:25:00,70.26,70.31,70.2,70.28,16812.0,67.7853,67.8335,67.7274,67.8046,16812.0
2020-02-04 13:30:00,70.28,70.33,70.24,70.33,4973.0,67.8046,67.8528,67.766,67.8528,4973.0
2020-02-04 13:35:00,70.34,70.37,70.31,70.36,9808.0,67.8625,67.8914,67.8335,67.8818,9808.0
2020-02-04 13:40:00,70.31,70.36,70.24,70.34,7203.0,67.8335,67.8818,67.766,67.8625,7203.0
2020-02-04 13:45:00,70.34,70.41,70.34,70.36,8956.0,67.8625,67.93,67.8625,67.8818,8956.0
2020-02-04 13:50:00,70.36,70.41,70.34,70.4,5578.0,67.8818,67.93,67.8625,67.9204,5578.0
2020-02-04 13:55:00,70.4,70.44,70.37,70.44,2950.0,67.9204,67.959,67.8914,67.959,2950.0
2020-02-04 14:00:00,70.45,70.61,70.44,70.61,11611.0,67.9686,68.123,67.959,68.123,11611.0
2020-02-04 14:05:00,70.61,70.67,70.55,70.63,16151.0,68.123,68.1809,68.0651,68.1423,16151.0
2020-02-04 14:10:00,70.65,70.65,70.59,70.62,4129.0,68.1616,68.1616,68.1037,68.1326,4129.0
2020-02-04 14:15:00,70.62,70.65,70.54,70.57,12179.0,68.1326,68.1616,68.0554,68.0844,12179.0
2020-02-04 14:20:00,70.58,70.71,70.54,70.55,13887.0,68.094,68.2194,68.0554,68.0651,13887.0
2020-02-04 14:25:00,70.55,70.56,70.41,70.45,19662.0,68.0651,68.0747,67.93,67.9686,19662.0
2020-02-04 14:30:00,70.4,70.47,70.37,70.38,5847.0,67.9204,67.9879,67.8914,67.9011,5847.0
2020-02-04 14:35:00,70.44,70.53,70.43,70.47,4538.0,67.959,68.0458,67.9493,67.9879,4538.0
2020-02-04 14:40:00,70.48,70.59,70.48,70.56,6974.0,67.9976,68.1037,67.9976,68.0747,6974.0
2020-02-04 14:45:00,70.57,70.59,70.54,70.56,4650.0,68.0844,68.1037,68.0554,68.0747,4650.0
2020-02-04 14:50:00,70.55,70.55,70.44,70.44,4712.0,68.0651,68.0651,67.959,67.959,4712.0
2020-02-04 14:55:00,70.43,70.45,70.35,70.36,6253.0,67.9493,67.9686,67.8721,67.8818,6253.0
2020-02-04 15:00:00,70.36,70.38,70.28,70.32,10041.0,67.8818,67.9011,67.8046,67.8432,10041.0
2020-02-04 15:05:00,70.33,70.34,70.27,70.3,5713.0,67.8528,67.8625,67.7949,67.8239,5713.0
2020-02-04 15:10:00,70.27,70.4,70.25,70.28,8187.0,67.7949,67.9204,67.7757,67.8046,8187.0
2020-02-04 15:15:00,70.32,70.35,70.19,70.35,22135.0,67.8432,67.8721,67.7178,67.8721,22135.0
2020-02-04 15:20:00,70.33,70.47,70.32,70.32,23646.0,67.8528,67.9879,67.8432,67.8432,23646.0
2020-02-04 15:25:00,70.33,70.46,70.29,70.38,17233.0,67.8528,67.9783,67.8142,67.9011,17233.0
2020-02-04 15:30:00,70.4,70.48,70.27,70.27,5591.0,67.9204,67.9976,67.7949,67.7949,5591.0
2020-02-04 15:35:00,70.24,70.28,70.16,70.22,25606.0,67.766,67.8046,67.6888,67.7467,25606.0
2020-02-04 15:40:00,70.19,70.24,70.14,70.16,19432.0,67.7178,67.766,67.6695,67.6888,19432.0
2020-02-04 15:45:00,70.15,70.27,70.05,70.16,55153.0,67.6792,67.7949,67.5827,67.6888,55153.0
2020-02-04 15:50:00,70.15,70.15,69.88,69.95,31898.0,67.6792,67.6792,67.4187,67.4862,31898.0
2020-02-04 15:55:00,69.95,70.1,69.87,70.04,55153.0,67.4862,67.6309,67.409,67.573,55153.0
2020-02-05 09:30:00,72.17,72.31,71.98,72.27,158189.0,69.628,69.7631,69.4447,69.7245,158189.0
2020-02-05 09:35:00,72.29,72.36,71.93,72.01,52137.0,69.7438,69.8113,69.3965,69.4737,52137.0
2020-02-05 09:40:00,71.97,71.99,71.58,71.85,38701.0,69.4351,69.4544,69.0588,69.3193,38701.0
2020-02-05 09:45:00,71.86,72.29,71.78,72.23,66365.0,69.3289,69.7438,69.2518,69.6859,66365.0
2020-02-05 09:50:00,72.25,72.37,72.01,72.2,59724.0,69.7052,69.821,69.4737,69.657,59724.0
2020-02-05 09:55:00,72.21,72.44,72.1,72.38,51489.0,69.6666,69.8885,69.5605,69.8306,51489.0
2020-02-05 10:00:00,72.38,72.75,72.34,72.64,69630.0,69.8306,70.1876,69.792,70.0815,69630.0
2020-02-05 10:05:00,72.59,72.79,72.44,72.5,21508.0,70.0332,70.2262,69.8885,69.9464,21508.0
2020-02-05 10:10:00,72.51,72.69,72.27,72.3,64208.0,69.956,70.1297,69.7245,69.7534,64208.0
2020-02-05 10:15:00,72.38,72.43,72.13,72.18,49746.0,69.8306,69.8789,69.5894,69.6377,49746.0
2020-02-05 10:20:00,72.18,72.4,72.17,72.33,30991.0,69.6377,69.8499,69.628,69.7824,30991.0
2020-02-05 10:25:00,72.33,72.33,71.58,71.8,48096.0,69.7824,69.7824,69.0588,69.2711,48096.0
2020-02-05 10:30:00,71.77,71.86,71.53,71.79,42528.0,69.2421,69.3289,69.0106,69.2614,42528.0
2020-02-05 10:35:00,71.78,71.85,71.39,71.44,62902.0,69.2518,69.3193,68.8755,68.9237,62902.0
2020-02-05 10:40:00,71.45,71.65,71.2,71.65,40966.0,68.9334,69.1263,68.6922,69.1263,40966.0
2020-02-05 10:45:00,71.64,71.82,71.53,71.81,39082.0,69.1167,69.2904,69.0106,69.2807,39082.0
2020-02-05 10:50:00,71.78,71.84,71.57,71.78,24139.0,69.2518,69.3096,69.0492,69.2518,24139.0
2020-02-05 10:55:00,71.68,71.97,71.61,71.68,23921.0,69.1553,69.4351,69.0877,69.1553,23921.0
2020-02-05 11:00:00,71.69,71.86,71.58,71.63,13234.0,69.1649,69.3289,69.0588,69.107,13234.0
2020-02-05 11:05:00,71.72,71.96,71.55,71.94,11640.0,69.1939,69.4254,69.0299,69.4061,11640.0
2020-02-05 11:10:00,71.92,72.16,71.85,72.11,25448.0,69.3868,69.6184,69.3193,69.5701,25448.0
2020-02-05 11:15:00,72.12,72.3,72.06,72.17,19122.0,69.5798,69.7534,69.5219,69.628,19122.0
2020-02-05 11:20:00,72.16,72.42,72.13,72.28,20759.0,69.6184,69.8692,69.5894,69.7342,20759.0
2020-02-05 11:25:00,72.33,72.45,72.23,72.43,7983.0,69.7824,69.8982,69.6859,69.8789,7983.0
2020-02-05 11:30:00,72.43,72.48,72.25,72.25,17087.0,69.8789,69.9271,69.7052,69.7052,17087.0
2020-02-05 11:35:00,72.24,72.37,72.16,72.32,25841.0,69.6956,69.821,69.6184,69.7727,25841.0
2020-02-05 11:40:00,72.32,72.32,72.13,72.2,7242.0,69.7727,69.7727,69.5894,69.657,7242.0
2020-02-05 11:45:00,72.29,72.49,72.22,72.49,21044.0,69.7438,69.9368,69.6763,69.9368,21044.0
2020-02-05 11:50:00,72.44,72.47,72.4,72.4,5571.0,69.8885,69.9175,69.8499,69.8499,5571.0
2020-02-05 11:55:00,72.48,72.55,72.45,72.52,22791.0,69.9271,69.9946,69.8982,69.9657,22791.0
2020-02-05 12:00:00,72.52,72.56,72.45,72.45,2671.0,69.9657,70.0043,69.8982,69.8982,2671.0
2020-02-05 12:05:00,72.46,72.78,72.46,72.77,21432.0,69.9078,70.2165,69.9078,70.2069,21432.0
2020-02-05 12:10:00,72.75,72.76,72.66,72.74,12165.0,70.1876,70.1972,70.1008,70.1779,12165.0
2020-02-05 12:15:00,72.74,72.87,72.68,72.68,27151.0,70.1779,70.3034,70.1201,70.1201,27151.0
2020-02-05 12:20:00,72.71,72.87,72.7,72.87,15688.0,70.149,70.3034,70.1394,70.3034,15688.0
2020-02-05 12:25:00,72.88,72.92,72.68,72.68,27254.0,70.313,70.3516,70.1201,70.1201,27254.0
2020-02-05 12:30:00,72.71,72.84,72.71,72.79,2368.0,70.149,70.2744,70.149,70.2262,2368.0
2020-02-05 12:35:00,72.8,72.94,72.77,72.94,5557.0,70.2358,70.3709,70.2069,70.3709,5557.0
2020-02-05 12:40:00,72.91,72.92,72.76,72.86,7950.0,70.342,70.3516,70.1972,70.2937,7950.0
2020-02-05 12:45:00,72.86,72.87,72.8,72.85,5178.0,70.2937,70.3034,70.2358,70.2841,5178.0
2020-02-05 12:50:00,72.88,72.99,72.85,72.85,17301.0,70.313,70.4191,70.2841,70.2841,17301.0
2020-02-05 12:55:00,72.91,72.94,72.87,72.9,17699.0,70.342,70.3709,70.3034,70.3323,17699.0
2020-02-05 13:00:00,72.89,72.97,72.84,72.85,10608.0,70.3227,70.3998,70.2744,70.2841,10608.0
2020-02-05 13:05:00,72.86,72.87,72.78,72.81,15926.0,70.2937,70.3034,70.2165,70.2455,15926.0
2020-02-05 13:10:00,72.76,72.95,72.76,72.89,9981.0,70.1972,70.3806,70.1972,70.3227,9981.0
2020-02-05 13:15:00,72.89,72.96,72.83,72.91,9335.0,70.3227,70.3902,70.2648,70.342,9335.0
2020-02-05 13:20:00,72.9,73.07,72.9,73.03,60070.0,70.3323,70.4963,70.3323,70.4577,60070.0
2020-02-05 13:25:00,73.07,73.14,73.02,73.03,11687.0,70.4963,70.5639,70.4481,70.4577,11687.0
2020-02-05 13:30:00,73.05,73.24,73.02,73.22,28703.0,70.477,70.6603,70.4481,70.641,28703.0
2020-02-05 13:35:00,73.2,73.22,73.12,73.12,14907.0,70.6217,70.641,70.5446,70.5446,14907.0
2020-02-05 13:40:00,73.13,73.21,73.1,73.15,26614.0,70.5542,70.6314,70.5253,70.5735,26614.0
2020-02-05 13:45:00,73.2,73.23,73.09,73.2,16524.0,70.6217,70.6507,70.5156,70.6217,16524.0
2020-02-05 13:50:00,73.23,73.39,73.15,73.16,39275.0,70.6507,70.8051,70.5735,70.5832,39275.0
2020-02-05 13:55:00,73.16,73.23,73.1,73.12,8002.0,70.5832,70.6507,70.5253,70.5446,8002.0
2020-02-05 14:00:00,73.13,73.15,72.99,73.0,11323.0,70.5542,70.5735,70.4191,70.4288,11323.0
2020-02-05 14:05:00,73.04,73.09,72.83,72.91,21328.0,70.4674,70.5156,70.2648,70.342,21328.0
2020-02-05 14:10:00,72.88,72.88,72.73,72.79,49587.0,70.313,70.313,70.1683,70.2262,49587.0
2020-02-05 14:15:00,72.8,72.97,72.8,72.88,8104.0,70.2358,70.3998,70.2358,70.313,8104.0
2020-02-05 14:20:00,72.9,73.04,72.9,73.03,9309.0,70.3323,70.4674,70.3323,70.4577,9309.0
2020-02-05 14:25:00,73.05,73.06,72.95,73.04,7122.0,70.477,70.4867,70.3806,70.4674,7122.0
2020-02-05 14:30:00,73.03,73.09,72.92,72.93,8098.0,70.4577,70.5156,70.3516,70.3613,8098.0
2020-02-05 14:35:00,72.92,73.04,72.9,73.03,18516.0,70.3516,70.4674,70.3323,70.4577,18516.0
2020-02-05 14:40:00,73.04,73.08,73.04,73.06,5569.0,70.4674,70.506,70.4674,70.4867,5569.0
2020-02-05 14:45:00,73.05,73.05,72.97,73.04,6898.0,70.477,70.477,70.3998,70.4674,6898.0
2020-02-05 14:50:00,73.08,73.23,73.08,73.22,15499.0,70.506,70.6507,70.506,70.641,15499.0
2020-02-05 14:55:00,73.24,73.27,73.17,73.23,12990.0,70.6603,70.6893,70.5928,70.6507,12990.0
2020-02-05 15:00:00,73.22,73.54,73.19,73.41,60293.0,70.641,70.9498,70.6121,70.8243,60293.0
2020-02-05 15:05:00,73.46,73.54,73.41,73.47,13152.0,70.8726,70.9498,70.8243,70.8822,13152.0
2020-02-05 15:10:00,73.41,73.42,73.23,73.28,13195.0,70.8243,70.834,70.6507,70.6989,13195.0
2020-02-05 15:15:00,73.28,73.38,73.25,73.34,10007.0,70.6989,70.7954,70.67,70.7568,10007.0
2020-02-05 15:20:00,73.33,73.51,73.33,73.49,20094.0,70.7472,70.9208,70.7472,70.9015,20094.0
2020-02-05 15:25:00,73.51,73.51,73.34,73.34,12685.0,70.9208,70.9208,70.7568,70.7568,12685.0
2020-02-05 15:30:00,73.33,73.39,73.25,73.26,20765.0,70.7472,70.8051,70.67,70.6796,20765.0
2020-02-05 15:35:00,73.25,73.33,73.18,73.22,11493.0,70.67,70.7472,70.6025,70.641,11493.0
2020-02-05 15:40:00,73.18,73.35,73.17,73.32,16420.0,70.6025,70.7665,70.5928,70.7375,16420.0
2020-02-05 15:45:00,73.32,73.41,73.15,73.3,17640.0,70.7375,70.8243,70.5735,70.7182,17640.0
2020-02-05 15:50:00,73.28,73.29,72.95,73.08,35918.0,70.6989,70.7086,70.3806,70.506,35918.0
2020-02-05 15:55:00,73.07,73.3,72.96,73.23,43350.0,70.4963,70.7182,70.3902,70.6507,43350.0
2020-02-06 09:30:00,74.05,74.35,73.83,73.95,134419.0,71.4418,71.7312,71.2296,71.3453,134419.0
2020-02-06 09:35:00,73.93,73.95,73.44,73.61,33953.0,71.326,71.3453,70.8533,71.0173,33953.0
2020-02-06 09:40:00,73.61,73.61,73.11,73.11,40924.0,71.0173,71.0173,70.5349,70.5349,40924.0
2020-02-06 09:45:00,73.25,73.29,72.96,73.08,38336.0,70.67,70.7086,70.3902,70.506,38336.0
2020-02-06 09:50:00,73.08,73.19,72.77,73.15,44676.0,70.506,70.6121,70.2069,70.5735,44676.0
2020-02-06 09:55:00,73.16,73.75,73.07,73.74,56073.0,70.5832,71.1524,70.4963,71.1427,56073.0
2020-02-06 10:00:00,73.75,73.87,73.63,73.82,39139.0,71.1524,71.2681,71.0366,71.2199,39139.0
2020-02-06 10:05:00,73.83,73.94,73.73,73.79,26086.0,71.2296,71.3357,71.1331,71.191,26086.0
2020-02-06 10:10:00,73.75,73.89,73.62,73.63,17786.0,71.1524,71.2874,71.027,71.0366,17786.0
2020-02-06 10:15:00,73.62,73.64,72.88,72.89,33756.0,71.027,71.0462,70.313,70.3227,33756.0
2020-02-06 10:20:00,72.85,72.96,72.65,72.75,36253.0,70.2841,70.3902,70.0911,70.1876,36253.0
2020-02-06 10:25:00,72.75,73.1,72.7,73.0,43809.0,70.1876,70.5253,70.1394,70.4288,43809.0
2020-02-06 10:30:00,73.01,73.09,72.85,73.09,36338.0,70.4384,70.5156,70.2841,70.5156,36338.0
2020-02-06 10:35:00,73.1,73.25,73.03,73.07,28369.0,70.5253,70.67,70.4577,70.4963,28369.0
2020-02-06 10:40:00,73.16,73.16,72.92,72.92,19646.0,70.5832,70.5832,70.3516,70.3516,19646.0
2020-02-06 10:45:00,72.92,73.35,72.92,73.1,33993.0,70.3516,70.7665,70.3516,70.5253,33993.0
2020-02-06 10:50:00,73.14,73.17,72.74,72.75,31775.0,70.5639,70.5928,70.1779,70.1876,31775.0
2020-02-06 10:55:00,72.75,73.02,72.72,72.92,23861.0,70.1876,70.4481,70.1587,70.3516,23861.0
2020-02-06 11:00:00,72.91,73.06,72.74,72.91,28613.0,70.342,70.4867,70.1779,70.342,28613.0
2020-02-06 11:05:00,72.94,73.0,72.8,72.91,13165.0,70.3709,70.4288,70.2358,70.342,13165.0
2020-02-06 11:10:00,72.96,73.19,72.94,73.15,23690.0,70.3902,70.6121,70.3709,70.5735,23690.0
2020-02-06 11:15:00,73.17,73.18,72.86,73.1,26103.0,70.5928,70.6025,70.2937,70.5253,26103.0
2020-02-06 11:20:00,73.06,73.27,73.06,73.27,18322.0,70.4867,70.6893,70.4867,70.6893,18322.0
2020-02-06 11:25:00,73.21,73.46,73.19,73.21,55126.0,70.6314,70.8726,70.6121,70.6314,55126.0
2020-02-06 11:30:00,73.28,73.36,73.1,73.25,14857.0,70.6989,70.7761,70.5253,70.67,14857.0
2020-02-06 11:35:00,73.2,73.29,73.2,73.27,5675.0,70.6217,70.7086,70.6217,70.6893,5675.0
2020-02-06 11:40:00,73.2,73.3,72.96,73.0,17262.0,70.6217,70.7182,70.3902,70.4288,17262.0
2020-02-06 11:45:00,73.03,73.03,72.88,73.01,11278.0,70.4577,70.4577,70.313,70.4384,11278.0
2020-02-06 11:50:00,73.01,73.07,72.8,72.83,30527.0,70.4384,70.4963,70.2358,70.2648,30527.0
2020-02-06 11:55:00,72.86,72.89,72.66,72.7,25507.0,70.2937,70.3227,70.1008,70.1394,25507.0
2020-02-06 12:00:00,72.66,72.95,72.64,72.93,39219.0,70.1008,70.3806,70.0815,70.3613,39219.0
2020-02-06 12:05:00,72.94,73.12,72.94,73.12,15431.0,70.3709,70.5446,70.3709,70.5446,15431.0
2020-02-06 12:10:00,73.11,73.11,72.94,72.94,8742.0,70.5349,70.5349,70.3709,70.3709,8742.0
2020-02-06 12:15:00,72.98,73.23,72.97,73.21,27932.0,70.4095,70.6507,70.3998,70.6314,27932.0
2020-02-06 12:20:00,73.2,73.3,73.13,73.3,16032.0,70.6217,70.7182,70.5542,70.7182,16032.0
2020-02-06 12:25:00,73.32,73.47,73.31,73.46,18123.0,70.7375,70.8822,70.7279,70.8726,18123.0
2020-02-06 12:30:00,73.48,73.49,73.35,73.41,16211.0,70.8919,70.9015,70.7665,70.8243,16211.0
2020-02-06 12:35:00,73.42,73.42,73.24,73.25,19791.0,70.834,70.834,70.6603,70.67,19791.0
2020-02-06 12:40:00,73.28,73.32,73.24,73.26,9161.0,70.6989,70.7375,70.6603,70.6796,9161.0
2020-02-06 12:45:00,73.26,73.27,73.07,73.08,15242.0,70.6796,70.6893,70.4963,70.506,15242.0
2020-02-06 12:50:00,73.1,73.11,73.03,73.09,7342.0,70.5253,70.5349,70.4577,70.5156,7342.0
2020-02-06 12:55:00,73.1,73.12,72.95,72.99,9270.0,70.5253,70.5446,70.3806,70.4191,9270.0
2020-02-06 13:00:00,73.05,73.24,73.03,73.21,10943.0,70.477,70.6603,70.4577,70.6314,10943.0
2020-02-06 13:05:00,73.21,73.23,73.0,73.05,7970.0,70.6314,70.6507,70.4288,70.477,7970.0
2020-02-06 13:10:00,73.03,73.05,72.92,72.92,8643.0,70.4577,70.477,70.3516,70.3516,8643.0
2020-02-06 13:15:00,72.93,72.96,72.8,72.94,12577.0,70.3613,70.3902,70.2358,70.3709,12577.0
2020-02-06 13:20:00,72.94,72.94,72.86,72.92,5656.0,70.3709,70.3709,70.2937,70.3516,5656.0
2020-02-06 13:25:00,72.93,72.93,72.86,72.87,4385.0,70.3613,70.3613,70.2937,70.3034,4385.0
2020-02-06 13:30:00,72.88,72.94,72.79,72.82,7595.0,70.313,70.3709,70.2262,70.2551,7595.0
2020-02-06 13:35:00,72.79,72.8,72.65,72.68,24279.0,70.2262,70.2358,70.0911,70.1201,24279.0
2020-02-06 13:40:00,72.68,72.7,72.56,72.65,13332.0,70.1201,70.1394,70.0043,70.0911,13332.0
2020-02-06 13:45:00,72.71,72.8,72.71,72.77,35766.0,70.149,70.2358,70.149,70.2069,35766.0
2020-02-06 13:50:00,72.76,72.9,72.76,72.81,8608.0,70.1972,70.3323,70.1972,70.2455,8608.0
2020-02-06 13:55:00,72.81,72.92,72.81,72.9,2979.0,70.2455,70.3516,70.2455,70.3323,2979.0
2020-02-06 14:00:00,72.88,72.93,72.79,72.81,4453.0,70.313,70.3613,70.2262,70.2455,4453.0
2020-02-06 14:05:00,72.78,72.94,72.74,72.89,12420.0,70.2165,70.3709,70.1779,70.3227,12420.0
2020-02-06 14:10:00,72.89,72.9,72.83,72.9,3562.0,70.3227,70.3323,70.2648,70.3323,3562.0
2020-02-06 14:15:00,72.87,72.87,72.69,72.69,6557.0,70.3034,70.3034,70.1297,70.1297,6557.0
2020-02-06 14:20:00,72.7,72.73,72.58,72.68,27926.0,70.1394,70.1683,70.0236,70.1201,27926.0
2020-02-06 14:25:00,72.73,72.88,72.73,72.85,18411.0,70.1683,70.313,70.1683,70.2841,18411.0
2020-02-06 14:30:00,72.89,73.0,72.84,72.85,20190.0,70.3227,70.4288,70.2744,70.2841,20190.0
2020-02-06 14:35:00,72.84,72.84,72.65,72.68,21934.0,70.2744,70.2744,70.0911,70.1201,21934.0
2020-02-06 14:40:00,72.77,72.84,72.74,72.74,11845.0,70.2069,70.2744,70.1779,70.1779,11845.0
2020-02-06 14:45:00,72.73,72.83,72.68,72.81,16724.0,70.1683,70.2648,70.1201,70.2455,16724.0
2020-02-06 14:50:00,72.8,72.85,72.75,72.79,5900.0,70.2358,70.2841,70.1876,70.2262,5900.0
2020-02-06 14:55:00,72.79,72.88,72.76,72.77,8924.0,70.2262,70.313,70.1972,70.2069,8924.0
2020-02-06 15:00:00,72.71,72.74,72.64,72.69,6408.0,70.149,70.1779,70.0815,70.1297,6408.0
2020-02-06 15:05:00,72.7,72.89,72.69,72.88,6890.0,70.1394,70.3227,70.1297,70.313,6890.0
2020-02-06 15:10:00,72.89,72.89,72.74,72.8,15116.0,70.3227,70.3227,70.1779,70.2358,15116.0
2020-02-06 15:15:00,72.72,72.84,72.72,72.79,11830.0,70.1587,70.2744,70.1587,70.2262,11830.0
2020-02-06 15:20:00,72.79,72.81,72.7,72.78,21256.0,70.2262,70.2455,70.1394,70.2165,21256.0
2020-02-06 15:25:00,72.78,72.81,72.73,72.76,13394.0,70.2165,70.2455,70.1683,70.1972,13394.0
2020-02-06 15:30:00,72.79,73.01,72.79,72.98,32656.0,70.2262,70.4384,70.2262,70.4095,32656.0
2020-02-06 15:35:00,73.0,73.12,72.99,73.01,37031.0,70.4288,70.5446,70.4191,70.4384,37031.0
2020-02-06 15:40:00,73.02,73.11,72.98,72.99,14977.0,70.4481,70.5349,70.4095,70.4191,14977.0
2020-02-06 15:45:00,73.01,73.04,72.79,72.81,45996.0,70.4384,70.4674,70.2262,70.2455,45996.0
2020-02-06 15:50:00,72.78,72.78,72.6,72.72,44324.0,70.2165,70.2165,70.0429,70.1587,44324.0
2020-02-06 15:55:00,72.75,72.88,72.73,72.77,52766.0,70.1876,70.313,70.1683,70.2069,52766.0
2020-02-07 09:30:00,71.94,72.0,70.87,70.91,135582.0,69.4061,69.464,68.3738,68.4124,135582.0
2020-02-07 09:35:00,70.85,71.41,70.78,71.12,104298.0,68.3545,68.8948,68.287,68.615,104298.0
2020-02-07 09:40:00,71.07,71.13,70.79,70.9,58615.0,68.5668,68.6247,68.2966,68.4028,58615.0
2020-02-07 09:45:00,70.85,71.04,70.5,71.02,74071.0,68.3545,68.5378,68.0168,68.5185,74071.0
2020-02-07 09:50:00,71.03,71.21,70.79,71.18,38449.0,68.5282,68.7018,68.2966,68.6729,38449.0
2020-02-07 09:55:00,71.18,71.26,70.66,70.68,65901.0,68.6729,68.7501,68.1712,68.1905,65901.0
2020-02-07 10:00:00,70.62,70.7,70.35,70.35,41921.0,68.1326,68.2098,67.8721,67.8721,41921.0
2020-02-07 10:05:00,70.41,70.78,70.35,70.59,39498.0,67.93,68.287,67.8721,68.1037,39498.0
2020-02-07 10:10:00,70.64,70.93,70.64,70.86,28352.0,68.1519,68.4317,68.1519,68.3642,28352.0
2020-02-07 10:15:00,70.87,70.96,70.71,70.92,28408.0,68.3738,68.4606,68.2194,68.4221,28408.0
2020-02-07 10:20:00,70.92,71.17,70.9,71.04,48796.0,68.4221,68.6632,68.4028,68.5378,48796.0
2020-02-07 10:25:00,71.02,71.23,70.96,71.15,23405.0,68.5185,68.7211,68.4606,68.644,23405.0
2020-02-07 10:30:00,71.17,71.22,70.96,70.99,13674.0,68.6632,68.7115,68.4606,68.4896,13674.0
2020-02-07 10:35:00,71.0,71.09,70.86,70.86,25418.0,68.4992,68.5861,68.3642,68.3642,25418.0
2020-02-07 10:40:00,70.85,71.08,70.77,70.98,23721.0,68.3545,68.5764,68.2773,68.4799,23721.0
2020-02-07 10:45:00,71.03,71.07,70.75,70.88,17022.0,68.5282,68.5668,68.258,68.3835,17022.0
2020-02-07 10:50:00,70.88,70.91,70.7,70.72,32706.0,68.3835,68.4124,68.2098,68.2291,32706.0
2020-02-07 10:55:00,70.72,70.89,70.58,70.66,44827.0,68.2291,68.3931,68.094,68.1712,44827.0
2020-02-07 11:00:00,70.61,70.66,70.43,70.55,24179.0,68.123,68.1712,67.9493,68.0651,24179.0
2020-02-07 11:05:00,70.58,70.78,70.48,70.48,16473.0,68.094,68.287,67.9976,67.9976,16473.0
2020-02-07 11:10:00,70.54,70.54,70.28,70.48,35952.0,68.0554,68.0554,67.8046,67.9976,35952.0
2020-02-07 11:15:00,70.48,70.58,70.36,70.57,22448.0,67.9976,68.094,67.8818,68.0844,22448.0
2020-02-07 11:20:00,70.59,70.92,70.59,70.91,18893.0,68.1037,68.4221,68.1037,68.4124,18893.0
2020-02-07 11:25:00,70.91,70.95,70.87,70.89,16150.0,68.4124,68.451,68.3738,68.3931,16150.0
2020-02-07 11:30:00,70.92,71.12,70.91,71.05,46032.0,68.4221,68.615,68.4124,68.5475,46032.0
2020-02-07 11:35:00,71.02,71.1,70.99,71.03,6786.0,68.5185,68.5957,68.4896,68.5282,6786.0
2020-02-07 11:40:00,71.04,71.08,71.0,71.03,10906.0,68.5378,68.5764,68.4992,68.5282,10906.0
2020-02-07 11:45:00,71.04,71.05,70.71,70.76,25608.0,68.5378,68.5475,68.2194,68.2677,25608.0
2020-02-07 11:50:00,70.81,70.85,70.68,70.71,8940.0,68.3159,68.3545,68.1905,68.2194,8940.0
2020-02-07 11:55:00,70.66,70.89,70.66,70.86,6157.0,68.1712,68.3931,68.1712,68.3642,6157.0
2020-02-07 12:00:00,70.84,70.99,70.81,70.92,11575.0,68.3449,68.4896,68.3159,68.4221,11575.0
2020-02-07 12:05:00,70.92,71.05,70.92,70.94,5101.0,68.4221,68.5475,68.4221,68.4413,5101.0
2020-02-07 12:10:00,70.91,71.05,70.87,71.01,10106.0,68.4124,68.5475,68.3738,68.5089,10106.0
2020-02-07 12:15:00,71.05,71.08,70.93,70.93,8126.0,68.5475,68.5764,68.4317,68.4317,8126.0
2020-02-07 12:20:00,70.9,71.02,70.88,70.92,7471.0,68.4028,68.5185,68.3835,68.4221,7471.0
2020-02-07 12:25:00,70.92,71.03,70.85,71.03,8849.0,68.4221,68.5282,68.3545,68.5282,8849.0
2020-02-07 12:30:00,70.97,71.02,70.78,70.78,8828.0,68.4703,68.5185,68.287,68.287,8828.0
2020-02-07 12:35:00,70.79,70.86,70.74,70.79,5624.0,68.2966,68.3642,68.2484,68.2966,5624.0
2020-02-07 12:40:00,70.74,70.75,70.55,70.55,16359.0,68.2484,68.258,68.0651,68.0651,16359.0
2020-02-07 12:45:00,70.55,70.66,70.55,70.65,12924.0,68.0651,68.1712,68.0651,68.1616,12924.0
2020-02-07 12:50:00,70.64,70.68,70.57,70.66,7390.0,68.1519,68.1905,68.0844,68.1712,7390.0
2020-02-07 12:55:00,70.71,70.81,70.62,70.73,19393.0,68.2194,68.3159,68.1326,68.2387,19393.0
2020-02-07 13:00:00,70.75,70.75,70.66,70.69,10392.0,68.258,68.258,68.1712,68.2002,10392.0
2020-02-07 13:05:00,70.69,70.7,70.55,70.55,14031.0,68.2002,68.2098,68.0651,68.0651,14031.0
2020-02-07 13:10:00,70.55,70.62,70.51,70.55,10398.0,68.0651,68.1326,68.0265,68.0651,10398.0
2020-02-07 13:15:00,70.56,70.57,70.47,70.51,13337.0,68.0747,68.0844,67.9879,68.0265,13337.0
2020-02-07 13:20:00,70.53,70.6,70.5,70.6,7525.0,68.0458,68.1133,68.0168,68.1133,7525.0
2020-02-07 13:25:00,70.61,70.63,70.48,70.58,12928.0,68.123,68.1423,67.9976,68.094,12928.0
2020-02-07 13:30:00,70.59,70.7,70.45,70.5,49992.0,68.1037,68.2098,67.9686,68.0168,49992.0
2020-02-07 13:35:00,70.58,70.76,70.41,70.41,29370.0,68.094,68.2677,67.93,67.93,29370.0
2020-02-07 13:40:00,70.4,70.51,70.37,70.49,14565.0,67.9204,68.0265,67.8914,68.0072,14565.0
2020-02-07 13:45:00,70.53,70.53,70.19,70.19,44044.0,68.0458,68.0458,67.7178,67.7178,44044.0
2020-02-07 13:50:00,70.18,70.26,70.14,70.17,18179.0,67.7081,67.7853,67.6695,67.6985,18179.0
2020-02-07 13:55:00,70.18,70.19,69.84,69.86,58741.0,67.7081,67.7178,67.3801,67.3994,58741.0
2020-02-07 14:00:00,69.86,69.89,69.5,69.52,60568.0,67.3994,67.4283,67.0521,67.0714,60568.0
2020-02-07 14:05:00,69.52,69.72,69.49,69.65,41881.0,67.0714,67.2643,67.0424,67.1968,41881.0
2020-02-07 14:10:00,69.63,69.63,69.47,69.54,55300.0,67.1775,67.1775,67.0231,67.0907,55300.0
2020-02-07 14:15:00,69.59,69.71,69.58,69.63,21717.0,67.1389,67.2547,67.1293,67.1775,21717.0
2020-02-07 14:20:00,69.62,69.69,69.49,69.5,34095.0,67.1678,67.2354,67.0424,67.0521,34095.0
2020-02-07 14:25:00,69.5,69.67,69.48,69.67,34112.0,67.0521,67.2161,67.0328,67.2161,34112.0
2020-02-07 14:30:00,69.7,69.82,69.64,69.71,69464.0,67.245,67.3608,67.1871,67.2547,69464.0
2020-02-07 14:35:00,69.72,69.89,69.64,69.64,18935.0,67.2643,67.4283,67.1871,67.1871,18935.0
2020-02-07 14:40:00,69.62,69.9,69.58,69.9,31064.0,67.1678,67.438,67.1293,67.438,31064.0
2020-02-07 14:45:00,69.85,69.87,69.73,69.79,20843.0,67.3897,67.409,67.274,67.3319,20843.0
2020-02-07 14:50:00,69.75,69.8,69.69,69.73,7586.0,67.2933,67.3415,67.2354,67.274,7586.0
2020-02-07 14:55:00,69.82,69.98,69.74,69.98,22856.0,67.3608,67.5152,67.2836,67.5152,22856.0
2020-02-07 15:00:00,69.95,70.08,69.89,69.89,44031.0,67.4862,67.6116,67.4283,67.4283,44031.0
2020-02-07 15:05:00,69.87,69.96,69.81,69.92,20275.0,67.409,67.4959,67.3511,67.4573,20275.0
2020-02-07 15:10:00,69.93,69.95,69.86,69.94,13262.0,67.4669,67.4862,67.3994,67.4766,13262.0
2020-02-07 15:15:00,69.95,70.12,69.95,70.05,15234.0,67.4862,67.6502,67.4862,67.5827,15234.0
2020-02-07 15:20:00,70.02,70.02,69.73,69.79,11889.0,67.5538,67.5538,67.274,67.3319,11889.0
2020-02-07 15:25:00,69.78,70.05,69.77,70.02,17457.0,67.3222,67.5827,67.3126,67.5538,17457.0
2020-02-07 15:30:00,70.01,70.11,69.96,70.11,14226.0,67.5441,67.6406,67.4959,67.6406,14226.0
2020-02-07 15:35:00,70.12,70.12,69.89,70.06,10658.0,67.6502,67.6502,67.4283,67.5923,10658.0
2020-02-07 15:40:00,70.0,70.2,69.98,70.09,30424.0,67.5345,67.7274,67.5152,67.6213,30424.0
2020-02-07 15:45:00,70.09,70.21,70.05,70.08,25422.0,67.6213,67.7371,67.5827,67.6116,25422.0
2020-02-07 15:50:00,70.07,70.11,69.8,69.84,42551.0,67.602,67.6406,67.3415,67.3801,42551.0
2020-02-07 15:55:00,69.83,70.1,69.81,70.07,45960.0,67.3704,67.6309,67.3511,67.602,45960.0
2020-02-10 09:30:00,69.63,70.02,69.55,69.88,45330.0,67.1775,67.5538,67.1003,67.4187,45330.0
2020-02-10 09:35:00,69.88,70.22,69.74,70.1,47653.0,67.4187,67.7467,67.2836,67.6309,47653.0
2020-02-10 09:40:00,70.14,70.33,70.12,70.2,37910.0,67.6695,67.8528,67.6502,67.7274,37910.0
2020-02-10 09:45:00,70.15,70.18,69.71,69.75,33046.0,67.6792,67.7081,67.2547,67.2933,33046.0
2020-02-10 09:50:00,69.84,70.02,69.67,70.01,48447.0,67.3801,67.5538,67.2161,67.5441,48447.0
2020-02-10 09:55:00,70.06,70.41,69.96,70.41,35100.0,67.5923,67.93,67.4959,67.93,35100.0
2020-02-10 10:00:00,70.43,70.59,70.42,70.49,44067.0,67.9493,68.1037,67.9397,68.0072,44067.0
2020-02-10 10:05:00,70.48,70.58,70.39,70.56,25431.0,67.9976,68.094,67.9107,68.0747,25431.0
2020-02-10 10:10:00,70.54,70.54,70.31,70.32,14015.0,68.0554,68.0554,67.8335,67.8432,14015.0
2020-02-10 10:15:00,70.38,70.55,70.36,70.42,22777.0,67.9011,68.0651,67.8818,67.9397,22777.0
2020-02-10 10:20:00,70.47,70.47,70.15,70.26,24412.0,67.9879,67.9879,67.6792,67.7853,24412.0
2020-02-10 10:25:00,70.3,70.34,70.2,70.29,11208.0,67.8239,67.8625,67.7274,67.8142,11208.0
2020-02-10 10:30:00,70.22,70.36,70.09,70.32,18185.0,67.7467,67.8818,67.6213,67.8432,18185.0
2020-02-10 10:35:00,70.33,70.46,70.16,70.46,21533.0,67.8528,67.9783,67.6888,67.9783,21533.0
2020-02-10 10:40:00,70.48,70.49,70.25,70.31,21803.0,67.9976,68.0072,67.7757,67.8335,21803.0
2020-02-10 10:45:00,70.37,70.53,70.33,70.51,6807.0,67.8914,68.0458,67.8528,68.0265,6807.0
2020-02-10 10:50:00,70.55,70.57,70.47,70.56,25549.0,68.0651,68.0844,67.9879,68.0747,25549.0
2020-02-10 10:55:00,70.44,70.47,70.33,70.47,7131.0,67.959,67.9879,67.8528,67.9879,7131.0
2020-02-10 11:00:00,70.49,70.65,70.47,70.62,18706.0,68.0072,68.1616,67.9879,68.1326,18706.0
2020-02-10 11:05:00,70.65,70.73,70.56,70.64,17864.0,68.1616,68.2387,68.0747,68.1519,17864.0
2020-02-10 11:10:00,70.6,70.62,70.43,70.5,9152.0,68.1133,68.1326,67.9493,68.0168,9152.0
2020-02-10 11:15:00,70.54,70.68,70.52,70.58,15755.0,68.0554,68.1905,68.0361,68.094,15755.0
2020-02-10 11:20:00,70.64,70.64,70.56,70.63,3270.0,68.1519,68.1519,68.0747,68.1423,3270.0
2020-02-10 11:25:00,70.64,70.72,70.63,70.65,13163.0,68.1519,68.2291,68.1423,68.1616,13163.0
2020-02-10 11:30:00,70.65,70.7,70.57,70.57,11216.0,68.1616,68.2098,68.0844,68.0844,11216.0
2020-02-10 11:35:00,70.56,70.69,70.5,70.63,18484.0,68.0747,68.2002,68.0168,68.1423,18484.0
2020-02-10 11:40:00,70.62,70.69,70.59,70.59,1795.0,68.1326,68.2002,68.1037,68.1037,1795.0
2020-02-10 11:45:00,70.58,70.77,70.58,70.69,14388.0,68.094,68.2773,68.094,68.2002,14388.0
2020-02-10 11:50:00,70.7,70.7,70.42,70.44,15264.0,68.2098,68.2098,67.9397,67.959,15264.0
2020-02-10 11:55:00,70.52,70.53,70.43,70.44,4746.0,68.0361,68.0458,67.9493,67.959,4746.0
2020-02-10 12:00:00,70.43,70.5,70.34,70.35,5116.0,67.9493,68.0168,67.8625,67.8721,5116.0
2020-02-10 12:05:00,70.36,70.51,70.35,70.5,9068.0,67.8818,68.0265,67.8721,68.0168,9068.0
2020-02-10 12:10:00,70.46,70.62,70.46,70.59,7830.0,67.9783,68.1326,67.9783,68.1037,7830.0
2020-02-10 12:15:00,70.56,70.57,70.49,70.52,4104.0,68.0747,68.0844,68.0072,68.0361,4104.0
2020-02-10 12:20:00,70.51,70.51,70.43,70.44,2700.0,68.0265,68.0265,67.9493,67.959,2700.0
2020-02-10 12:25:00,70.46,70.58,70.46,70.56,4560.0,67.9783,68.094,67.9783,68.0747,4560.0
2020-02-10 12:30:00,70.54,70.54,70.4,70.4,9541.0,68.0554,68.0554,67.9204,67.9204,9541.0
2020-02-10 12:35:00,70.36,70.43,70.27,70.42,8406.0,67.8818,67.9493,67.7949,67.9397,8406.0
2020-02-10 12:40:00,70.44,70.48,70.37,70.41,8669.0,67.959,67.9976,67.8914,67.93,8669.0
2020-02-10 12:45:00,70.42,70.48,70.38,70.38,9647.0,67.9397,67.9976,67.9011,67.9011,9647.0
2020-02-10 12:50:00,70.38,70.39,70.34,70.39,3196.0,67.9011,67.9107,67.8625,67.9107,3196.0
2020-02-10 12:55:00,70.43,70.49,70.41,70.46,5672.0,67.9493,68.0072,67.93,67.9783,5672.0
2020-02-10 13:00:00,70.45,70.53,70.45,70.53,5721.0,67.9686,68.0458,67.9686,68.0458,5721.0
2020-02-10 13:05:00,70.53,70.56,70.45,70.56,5957.0,68.0458,68.0747,67.9686,68.0747,5957.0
2020-02-10 13:10:00,70.57,70.63,70.56,70.62,7760.0,68.0844,68.1423,68.0747,68.1326,7760.0
2020-02-10 13:15:00,70.62,70.63,70.57,70.57,899.0,68.1326,68.1423,68.0844,68.0844,899.0
2020-02-10 13:20:00,70.54,70.59,70.54,70.58,6480.0,68.0554,68.1037,68.0554,68.094,6480.0
2020-02-10 13:25:00,70.57,70.59,70.51,70.53,5300.0,68.0844,68.1037,68.0265,68.0458,5300.0
2020-02-10 13:30:00,70.53,70.59,70.52,70.57,9940.0,68.0458,68.1037,68.0361,68.0844,9940.0
2020-02-10 13:35:00,70.6,70.61,70.56,70.56,3847.0,68.1133,68.123,68.0747,68.0747,3847.0
2020-02-10 13:40:00,70.58,70.59,70.51,70.56,10615.0,68.094,68.1037,68.0265,68.0747,10615.0
2020-02-10 13:45:00,70.52,70.53,70.39,70.52,8561.0,68.0361,68.0458,67.9107,68.0361,8561.0
2020-02-10 13:50:00,70.51,70.57,70.51,70.56,6024.0,68.0265,68.0844,68.0265,68.0747,6024.0
2020-02-10 13:55:00,70.54,70.55,70.49,70.55,3665.0,68.0554,68.0651,68.0072,68.0651,3665.0
2020-02-10 14:00:00,70.47,70.47,70.39,70.45,6937.0,67.9879,67.9879,67.9107,67.9686,6937.0
2020-02-10 14:05:00,70.46,70.53,70.42,70.52,2549.0,67.9783,68.0458,67.9397,68.0361,2549.0
2020-02-10 14:10:00,70.51,70.55,70.51,70.55,1300.0,68.0265,68.0651,68.0265,68.0651,1300.0
2020-02-10 14:15:00,70.53,70.57,70.53,70.57,4437.0,68.0458,68.0844,68.0458,68.0844,4437.0
2020-02-10 14:20:00,70.57,70.62,70.57,70.59,5394.0,68.0844,68.1326,68.0844,68.1037,5394.0
2020-02-10 14:25:00,70.58,70.65,70.57,70.64,5346.0,68.094,68.1616,68.0844,68.1519,5346.0
2020-02-10 14:30:00,70.65,70.75,70.61,70.75,31776.0,68.1616,68.258,68.123,68.258,31776.0
2020-02-10 14:35:00,70.76,70.79,70.67,70.7,8424.0,68.2677,68.2966,68.1809,68.2098,8424.0
2020-02-10 14:40:00,70.72,70.77,70.71,70.75,4946.0,68.2291,68.2773,68.2194,68.258,4946.0
2020-02-10 14:45:00,70.71,70.79,70.71,70.78,1476.0,68.2194,68.2966,68.2194,68.287,1476.0
2020-02-10 14:50:00,70.82,70.86,70.78,70.84,23254.0,68.3256,68.3642,68.287,68.3449,23254.0
2020-02-10 14:55:00,70.85,70.85,70.73,70.79,15761.0,68.3545,68.3545,68.2387,68.2966,15761.0
2020-02-10 15:00:00,70.79,70.95,70.78,70.91,11722.0,68.2966,68.451,68.287,68.4124,11722.0
2020-02-10 15:05:00,70.92,71.04,70.92,70.98,12489.0,68.4221,68.5378,68.4221,68.4799,12489.0
2020-02-10 15:10:00,70.99,71.04,70.98,70.99,6556.0,68.4896,68.5378,68.4799,68.4896,6556.0
2020-02-10 15:15:00,70.98,71.0,70.93,70.95,11766.0,68.4799,68.4992,68.4317,68.451,11766.0
2020-02-10 15:20:00,70.94,71.04,70.94,71.0,8420.0,68.4413,68.5378,68.4413,68.4992,8420.0
2020-02-10 15:25:00,71.04,71.05,70.98,71.0,19815.0,68.5378,68.5475,68.4799,68.4992,19815.0
2020-02-10 15:30:00,71.02,71.06,70.94,71.04,17338.0,68.5185,68.5571,68.4413,68.5378,17338.0
2020-02-10 15:35:00,71.06,71.11,71.02,71.08,22880.0,68.5571,68.6054,68.5185,68.5764,22880.0
2020-02-10 15:40:00,71.08,71.14,71.06,71.12,31903.0,68.5764,68.6343,68.5571,68.615,31903.0
2020-02-10 15:45:00,71.11,71.19,71.06,71.14,20767.0,68.6054,68.6825,68.5571,68.6343,20767.0
2020-02-10 15:50:00,71.14,71.23,70.99,71.23,44985.0,68.6343,68.7211,68.4896,68.7211,44985.0
2020-02-10 15:55:00,71.25,71.31,71.16,71.31,105287.0,68.7404,68.7983,68.6536,68.7983,105287.0
2020-02-11 09:30:00,72.47,72.61,72.01,72.01,69812.0,69.9175,70.0525,69.4737,69.4737,69812.0
2020-02-11 09:35:00,72.0,72.27,71.85,72.14,40994.0,69.464,69.7245,69.3193,69.5991,40994.0
2020-02-11 09:40:00,72.1,72.4,71.95,72.4,37579.0,69.5605,69.8499,69.4158,69.8499,37579.0
2020-02-11 09:45:00,72.4,72.66,72.3,72.66,66369.0,69.8499,70.1008,69.7534,70.1008,66369.0
2020-02-11 09:50:00,72.69,72.77,72.52,72.75,50435.0,70.1297,70.2069,69.9657,70.1876,50435.0
2020-02-11 09:55:00,72.75,73.0,72.69,72.92,90592.0,70.1876,70.4288,70.1297,70.3516,90592.0
2020-02-11 10:00:00,72.92,73.67,72.92,73.67,111706.0,70.3516,71.0752,70.3516,71.0752,111706.0
2020-02-11 10:05:00,73.69,73.76,73.57,73.68,48226.0,71.0945,71.162,70.9787,71.0848,48226.0
2020-02-11 10:10:00,73.71,73.94,73.66,73.93,52623.0,71.1138,71.3357,71.0655,71.326,52623.0
2020-02-11 10:15:00,73.96,73.96,73.56,73.57,66209.0,71.355,71.355,70.9691,70.9787,66209.0
2020-02-11 10:20:00,73.62,73.78,73.46,73.47,29659.0,71.027,71.1813,70.8726,70.8822,29659.0
2020-02-11 10:25:00,73.47,73.7,73.46,73.49,25762.0,70.8822,71.1041,70.8726,70.9015,25762.0
2020-02-11 10:30:00,73.51,73.75,73.46,73.56,25860.0,70.9208,71.1524,70.8726,70.9691,25860.0
2020-02-11 10:35:00,73.52,73.52,73.26,73.3,26126.0,70.9305,70.9305,70.6796,70.7182,26126.0
2020-02-11 10:40:00,73.36,73.55,73.3,73.55,14654.0,70.7761,70.9594,70.7182,70.9594,14654.0
2020-02-11 10:45:00,73.58,73.61,73.39,73.42,18665.0,70.9884,71.0173,70.8051,70.834,18665.0
2020-02-11 10:50:00,73.45,73.53,73.3,73.3,14048.0,70.8629,70.9401,70.7182,70.7182,14048.0
2020-02-11 10:55:00,73.31,73.31,73.13,73.23,28667.0,70.7279,70.7279,70.5542,70.6507,28667.0
2020-02-11 11:00:00,73.29,73.39,73.17,73.18,14283.0,70.7086,70.8051,70.5928,70.6025,14283.0
2020-02-11 11:05:00,73.14,73.23,73.02,73.02,9080.0,70.5639,70.6507,70.4481,70.4481,9080.0
2020-02-11 11:10:00,73.13,73.13,72.79,72.8,19509.0,70.5542,70.5542,70.2262,70.2358,19509.0
2020-02-11 11:15:00,72.8,72.96,72.73,72.93,17446.0,70.2358,70.3902,70.1683,70.3613,17446.0
2020-02-11 11:20:00,72.82,72.84,72.65,72.69,16200.0,70.2551,70.2744,70.0911,70.1297,16200.0
2020-02-11 11:25:00,72.72,72.82,72.69,72.81,13819.0,70.1587,70.2551,70.1297,70.2455,13819.0
2020-02-11 11:30:00,72.77,72.77,72.45,72.48,21423.0,70.2069,70.2069,69.8982,69.9271,21423.0
2020-02-11 11:35:00,72.55,72.61,72.41,72.48,38378.0,69.9946,70.0525,69.8596,69.9271,38378.0
2020-02-11 11:40:00,72.51,72.73,72.34,72.72,28690.0,69.956,70.1683,69.792,70.1587,28690.0
2020-02-11 11:45:00,72.74,72.82,72.62,72.82,17067.0,70.1779,70.2551,70.0622,70.2551,17067.0
2020-02-11 11:50:00,72.82,72.95,72.8,72.9,18280.0,70.2551,70.3806,70.2358,70.3323,18280.0
2020-02-11 11:55:00,72.91,72.98,72.79,72.86,17093.0,70.342,70.4095,70.2262,70.2937,17093.0
2020-02-11 12:00:00,72.85,73.07,72.72,73.02,25263.0,70.2841,70.4963,70.1587,70.4481,25263.0
2020-02-11 12:05:00,72.98,73.15,72.98,73.09,17887.0,70.4095,70.5735,70.4095,70.5156,17887.0
2020-02-11 12:10:00,73.07,73.18,72.97,73.0,34218.0,70.4963,70.6025,70.3998,70.4288,34218.0
2020-02-11 12:15:00,72.99,73.18,72.98,73.18,13210.0,70.4191,70.6025,70.4095,70.6025,13210.0
2020-02-11 12:20:00,73.2,73.24,73.15,73.19,11347.0,70.6217,70.6603,70.5735,70.6121,11347.0
2020-02-11 12:25:00,73.22,73.26,73.18,73.25,4432.0,70.641,70.6796,70.6025,70.67,4432.0
2020-02-11 12:30:00,73.22,73.34,73.16,73.33,7650.0,70.641,70.7568,70.5832,70.7472,7650.0
2020-02-11 12:35:00,73.35,73.35,73.23,73.31,4150.0,70.7665,70.7665,70.6507,70.7279,4150.0
2020-02-11 12:40:00,73.33,73.34,73.22,73.22,6763.0,70.7472,70.7568,70.641,70.641,6763.0
2020-02-11 12:45:00,73.23,73.39,73.08,73.09,39157.0,70.6507,70.8051,70.506,70.5156,39157.0
2020-02-11 12:50:00,73.09,73.12,72.97,73.12,14339.0,70.5156,70.5446,70.3998,70.5446,14339.0
2020-02-11 12:55:00,73.13,73.14,73.05,73.13,8670.0,70.5542,70.5639,70.477,70.5542,8670.0
2020-02-11 13:00:00,73.13,73.18,73.05,73.1,13399.0,70.5542,70.6025,70.477,70.5253,13399.0
2020-02-11 13:05:00,73.11,73.16,73.06,73.09,4703.0,70.5349,70.5832,70.4867,70.5156,4703.0
2020-02-11 13:10:00,73.07,73.12,72.97,73.11,10712.0,70.4963,70.5446,70.3998,70.5349,10712.0
2020-02-11 13:15:00,73.09,73.23,73.09,73.2,15513.0,70.5156,70.6507,70.5156,70.6217,15513.0
2020-02-11 13:20:00,73.2,73.2,73.09,73.13,5508.0,70.6217,70.6217,70.5156,70.5542,5508.0
2020-02-11 13:25:00,73.09,73.27,73.05,73.2,16050.0,70.5156,70.6893,70.477,70.6217,16050.0
2020-02-11 13:30:00,73.26,73.33,73.17,73.17,12302.0,70.6796,70.7472,70.5928,70.5928,12302.0
2020-02-11 13:35:00,73.18,73.23,73.04,73.05,7122.0,70.6025,70.6507,70.4674,70.477,7122.0
2020-02-11 13:40:00,73.04,73.26,73.04,73.25,14293.0,70.4674,70.6796,70.4674,70.67,14293.0
2020-02-11 13:45:00,73.24,73.27,73.17,73.19,3761.0,70.6603,70.6893,70.5928,70.6121,3761.0
2020-02-11 13:50:00,73.12,73.12,72.66,72.67,38586.0,70.5446,70.5446,70.1008,70.1104,38586.0
2020-02-11 13:55:00,72.68,72.92,72.68,72.87,36234.0,70.1201,70.3516,70.1201,70.3034,36234.0
2020-02-11 14:00:00,72.93,72.97,72.66,72.74,10846.0,70.3613,70.3998,70.1008,70.1779,10846.0
2020-02-11 14:05:00,72.74,72.83,72.65,72.79,29586.0,70.1779,70.2648,70.0911,70.2262,29586.0
2020-02-11 14:10:00,72.72,72.82,72.58,72.58,28151.0,70.1587,70.2551,70.0236,70.0236,28151.0
2020-02-11 14:15:00,72.54,72.73,72.51,72.56,9927.0,69.985,70.1683,69.956,70.0043,9927.0
2020-02-11 14:20:00,72.56,72.59,72.34,72.46,34046.0,70.0043,70.0332,69.792,69.9078,34046.0
2020-02-11 14:25:00,72.47,72.59,72.43,72.57,13393.0,69.9175,70.0332,69.8789,70.0139,13393.0
2020-02-11 14:30:00,72.58,72.65,72.44,72.64,37716.0,70.0236,70.0911,69.8885,70.0815,37716.0
2020-02-11 14:35:00,72.64,72.87,72.62,72.86,50486.0,70.0815,70.3034,70.0622,70.2937,50486.0
2020-02-11 14:40:00,72.87,72.9,72.76,72.85,28704.0,70.3034,70.3323,70.1972,70.2841,28704.0
2020-02-11 14:45:00,72.84,72.85,72.68,72.81,26775.0,70.2744,70.2841,70.1201,70.2455,26775.0
2020-02-11 14:50:00,72.8,72.88,72.74,72.75,25619.0,70.2358,70.313,70.1779,70.1876,25619.0
2020-02-11 14:55:00,72.74,72.79,72.56,72.59,23803.0,70.1779,70.2262,70.0043,70.0332,23803.0
2020-02-11 15:00:00,72.63,72.72,72.45,72.5,34607.0,70.0718,70.1587,69.8982,69.9464,34607.0
2020-02-11 15:05:00,72.57,72.7,72.44,72.44,8664.0,70.0139,70.1394,69.8885,69.8885,8664.0
2020-02-11 15:10:00,72.47,72.55,72.36,72.39,10002.0,69.9175,69.9946,69.8113,69.8403,10002.0
2020-02-11 15:15:00,72.41,72.5,72.2,72.26,21760.0,69.8596,69.9464,69.657,69.7149,21760.0
2020-02-11 15:20:00,72.22,72.53,72.22,72.53,14010.0,69.6763,69.9753,69.6763,69.9753,14010.0
2020-02-11 15:25:00,72.54,72.68,72.5,72.68,21325.0,69.985,70.1201,69.9464,70.1201,21325.0
2020-02-11 15:30:00,72.7,72.76,72.62,72.72,12296.0,70.1394,70.1972,70.0622,70.1587,12296.0
2020-02-11 15:35:00,72.72,72.74,72.64,72.71,4702.0,70.1587,70.1779,70.0815,70.149,4702.0
2020-02-11 15:40:00,72.69,72.81,72.69,72.76,13135.0,70.1297,70.2455,70.1297,70.1972,13135.0
2020-02-11 15:45:00,72.76,72.76,72.54,72.54,26202.0,70.1972,70.1972,69.985,69.985,26202.0
2020-02-11 15:50:00,72.55,72.67,72.44,72.64,38507.0,69.9946,70.1104,69.8885,70.0815,38507.0
2020-02-11 15:55:00,72.65,72.71,72.48,72.68,51899.0,70.0911,70.149,69.9271,70.1201,51899.0
2020-02-12 09:30:00,74.06,74.42,73.93,74.33,144705.0,71.4515,71.7988,71.326,71.7119,144705.0
2020-02-12 09:35:00,74.34,74.36,73.98,74.1,54597.0,71.7216,71.7409,71.3743,71.49,54597.0
2020-02-12 09:40:00,74.03,74.03,73.73,73.89,59410.0,71.4225,71.4225,71.1331,71.2874,59410.0
2020-02-12 09:45:00,73.87,74.0,73.7,73.71,51044.0,71.2681,71.3936,71.1041,71.1138,51044.0
2020-02-12 09:50:00,73.67,73.69,73.38,73.51,46510.0,71.0752,71.0945,70.7954,70.9208,46510.0
2020-02-12 09:55:00,73.5,73.55,73.37,73.52,53124.0,70.9112,70.9594,70.7858,70.9305,53124.0
2020-02-12 10:00:00,73.54,73.74,73.13,73.19,73427.0,70.9498,71.1427,70.5542,70.6121,73427.0
2020-02-12 10:05:00,73.24,73.29,73.11,73.26,29122.0,70.6603,70.7086,70.5349,70.6796,29122.0
2020-02-12 10:10:00,73.2,73.5,73.16,73.48,31445.0,70.6217,70.9112,70.5832,70.8919,31445.0
2020-02-12 10:15:00,73.44,73.55,73.38,73.52,53525.0,70.8533,70.9594,70.7954,70.9305,53525.0
2020-02-12 10:20:00,73.53,73.6,73.37,73.55,25617.0,70.9401,71.0077,70.7858,70.9594,25617.0
2020-02-12 10:25:00,73.52,73.6,73.46,73.47,12505.0,70.9305,71.0077,70.8726,70.8822,12505.0
2020-02-12 10:30:00,73.47,73.64,73.38,73.38,17258.0,70.8822,71.0462,70.7954,70.7954,17258.0
2020-02-12 10:35:00,73.38,73.68,73.38,73.56,36680.0,70.7954,71.0848,70.7954,70.9691,36680.0
2020-02-12 10:40:00,73.59,73.65,73.44,73.48,29868.0,70.998,71.0559,70.8533,70.8919,29868.0
2020-02-12 10:45:00,73.41,73.58,73.4,73.46,13071.0,70.8243,70.9884,70.8147,70.8726,13071.0
2020-02-12 10:50:00,73.44,73.59,73.4,73.55,13466.0,70.8533,70.998,70.8147,70.9594,13466.0
2020-02-12 10:55:00,73.56,73.6,73.33,73.37,25247.0,70.9691,71.0077,70.7472,70.7858,25247.0
2020-02-12 11:00:00,73.4,73.5,73.38,73.48,13432.0,70.8147,70.9112,70.7954,70.8919,13432.0
2020-02-12 11:05:00,73.49,73.52,73.41,73.47,17055.0,70.9015,70.9305,70.8243,70.8822,17055.0
2020-02-12 11:10:00,73.46,73.56,73.44,73.46,14827.0,70.8726,70.9691,70.8533,70.8726,14827.0
2020-02-12 11:15:00,73.43,73.51,73.3,73.44,14210.0,70.8436,70.9208,70.7182,70.8533,14210.0
2020-02-12 11:20:00,73.46,73.67,73.43,73.61,35871.0,70.8726,71.0752,70.8436,71.0173,35871.0
2020-02-12 11:25:00,73.62,73.66,73.5,73.63,20588.0,71.027,71.0655,70.9112,71.0366,20588.0
2020-02-12 11:30:00,73.65,73.69,73.55,73.69,14615.0,71.0559,71.0945,70.9594,71.0945,14615.0
2020-02-12 11:35:00,73.69,73.73,73.47,73.49,22872.0,71.0945,71.1331,70.8822,70.9015,22872.0
2020-02-12 11:40:00,73.5,73.57,73.43,73.54,6540.0,70.9112,70.9787,70.8436,70.9498,6540.0
2020-02-12 11:45:00,73.53,73.66,73.48,73.65,5857.0,70.9401,71.0655,70.8919,71.0559,5857.0
2020-02-12 11:50:00,73.64,73.65,73.59,73.6,5530.0,71.0462,71.0559,70.998,71.0077,5530.0
2020-02-12 11:55:00,73.61,73.61,73.51,73.56,7527.0,71.0173,71.0173,70.9208,70.9691,7527.0
2020-02-12 12:00:00,73.56,73.62,73.51,73.61,8799.0,70.9691,71.027,70.9208,71.0173,8799.0
2020-02-12 12:05:00,73.64,73.72,73.58,73.64,10650.0,71.0462,71.1234,70.9884,71.0462,10650.0
2020-02-12 12:10:00,73.61,73.65,73.41,73.41,20427.0,71.0173,71.0559,70.8243,70.8243,20427.0
2020-02-12 12:15:00,73.4,73.48,73.37,73.44,9432.0,70.8147,70.8919,70.7858,70.8533,9432.0
2020-02-12 12:20:00,73.47,73.52,73.45,73.48,9499.0,70.8822,70.9305,70.8629,70.8919,9499.0
2020-02-12 12:25:00,73.47,73.63,73.47,73.62,10573.0,70.8822,71.0366,70.8822,71.027,10573.0
2020-02-12 12:30:00,73.64,73.78,73.6,73.77,15022.0,71.0462,71.1813,71.0077,71.1717,15022.0
2020-02-12 12:35:00,73.79,73.89,73.77,73.85,10873.0,71.191,71.2874,71.1717,71.2489,10873.0
2020-02-12 12:40:00,73.87,73.9,73.84,73.88,13042.0,71.2681,71.2971,71.2392,71.2778,13042.0
2020-02-12 12:45:00,73.92,73.94,73.88,73.88,6081.0,71.3164,71.3357,71.2778,71.2778,6081.0
2020-02-12 12:50:00,73.9,73.95,73.85,73.85,15363.0,71.2971,71.3453,71.2489,71.2489,15363.0
2020-02-12 12:55:00,73.86,73.9,73.81,73.88,6479.0,71.2585,71.2971,71.2103,71.2778,6479.0
2020-02-12 13:00:00,73.89,73.89,73.78,73.83,3674.0,71.2874,71.2874,71.1813,71.2296,3674.0
2020-02-12 13:05:00,73.84,73.91,73.8,73.85,10869.0,71.2392,71.3067,71.2006,71.2489,10869.0
2020-02-12 13:10:00,73.83,73.84,73.7,73.78,13333.0,71.2296,71.2392,71.1041,71.1813,13333.0
2020-02-12 13:15:00,73.78,73.8,73.68,73.72,19220.0,71.1813,71.2006,71.0848,71.1234,19220.0
2020-02-12 13:20:00,73.67,73.69,73.64,73.69,6628.0,71.0752,71.0945,71.0462,71.0945,6628.0
2020-02-12 13:25:00,73.64,73.79,73.6,73.77,12033.0,71.0462,71.191,71.0077,71.1717,12033.0
2020-02-12 13:30:00,73.73,73.88,73.72,73.85,17386.0,71.1331,71.2778,71.1234,71.2489,17386.0
2020-02-12 13:35:00,73.88,73.97,73.86,73.92,13421.0,71.2778,71.3646,71.2585,71.3164,13421.0
2020-02-12 13:40:00,73.91,73.93,73.89,73.89,5390.0,71.3067,71.326,71.2874,71.2874,5390.0
2020-02-12 13:45:00,73.9,73.94,73.88,73.9,9340.0,71.2971,71.3357,71.2778,71.2971,9340.0
2020-02-12 13:50:00,73.9,73.95,73.89,73.92,2446.0,71.2971,71.3453,71.2874,71.3164,2446.0
2020-02-12 13:55:00,73.92,74.13,73.92,74.08,47703.0,71.3164,71.519,71.3164,71.4708,47703.0
2020-02-12 14:00:00,74.07,74.16,74.05,74.1,13088.0,71.4611,71.5479,71.4418,71.49,13088.0
2020-02-12 14:05:00,74.13,74.22,74.13,74.21,9993.0,71.519,71.6058,71.519,71.5962,9993.0
2020-02-12 14:10:00,74.22,74.29,74.14,74.16,7252.0,71.6058,71.6734,71.5286,71.5479,7252.0
2020-02-12 14:15:00,74.19,74.2,74.07,74.12,4639.0,71.5769,71.5865,71.4611,71.5093,4639.0
2020-02-12 14:20:00,74.08,74.15,74.08,74.1,7588.0,71.4708,71.5383,71.4708,71.49,7588.0
2020-02-12 14:25:00,74.15,74.16,74.02,74.02,7114.0,71.5383,71.5479,71.4129,71.4129,7114.0
2020-02-12 14:30:00,74.0,74.04,73.98,73.98,3549.0,71.3936,71.4322,71.3743,71.3743,3549.0
2020-02-12 14:35:00,73.99,74.13,73.99,74.12,3942.0,71.3839,71.519,71.3839,71.5093,3942.0
2020-02-12 14:40:00,74.14,74.17,74.08,74.1,12304.0,71.5286,71.5576,71.4708,71.49,12304.0
2020-02-12 14:45:00,74.13,74.23,74.13,74.21,14114.0,71.519,71.6155,71.519,71.5962,14114.0
2020-02-12 14:50:00,74.2,74.28,74.18,74.2,7741.0,71.5865,71.6637,71.5672,71.5865,7741.0
2020-02-12 14:55:00,74.19,74.25,74.14,74.2,8247.0,71.5769,71.6348,71.5286,71.5865,8247.0
2020-02-12 15:00:00,74.23,74.31,74.17,74.27,35587.0,71.6155,71.6927,71.5576,71.6541,35587.0
2020-02-12 15:05:00,74.23,74.29,74.17,74.17,24218.0,71.6155,71.6734,71.5576,71.5576,24218.0
2020-02-12 15:10:00,74.16,74.16,73.95,74.03,16767.0,71.5479,71.5479,71.3453,71.4225,16767.0
2020-02-12 15:15:00,74.03,74.12,73.96,74.1,7096.0,71.4225,71.5093,71.355,71.49,7096.0
2020-02-12 15:20:00,74.12,74.18,74.11,74.18,9342.0,71.5093,71.5672,71.4997,71.5672,9342.0
2020-02-12 15:25:00,74.18,74.18,74.1,74.13,7740.0,71.5672,71.5672,71.49,71.519,7740.0
2020-02-12 15:30:00,74.14,74.18,74.08,74.18,11163.0,71.5286,71.5672,71.4708,71.5672,11163.0
2020-02-12 15:35:00,74.17,74.23,74.13,74.17,7049.0,71.5576,71.6155,71.519,71.5576,7049.0
2020-02-12 15:40:00,74.16,74.21,74.1,74.19,16035.0,71.5479,71.5962,71.49,71.5769,16035.0
2020-02-12 15:45:00,74.17,74.22,74.1,74.11,12845.0,71.5576,71.6058,71.49,71.4997,12845.0
2020-02-12 15:50:00,74.12,74.26,74.11,74.25,42420.0,71.5093,71.6444,71.4997,71.6348,42420.0
2020-02-12 15:55:00,74.24,74.26,74.09,74.13,45311.0,71.6251,71.6444,71.4804,71.519,45311.0
2020-02-13 09:30:00,73.0,73.6,72.88,73.57,139574.0,70.4288,71.0077,70.313,70.9787,139574.0
2020-02-13 09:35:00,73.56,74.25,73.56,73.93,73787.0,70.9691,71.6348,70.9691,71.326,73787.0
2020-02-13 09:40:00,73.92,74.04,73.71,73.91,62395.0,71.3164,71.4322,71.1138,71.3067,62395.0
2020-02-13 09:45:00,73.97,74.22,73.73,73.83,48141.0,71.3646,71.6058,71.1331,71.2296,48141.0
2020-02-13 09:50:00,73.84,73.96,73.75,73.88,25835.0,71.2392,71.355,71.1524,71.2778,25835.0
2020-02-13 09:55:00,73.82,73.89,73.3,73.32,39573.0,71.2199,71.2874,70.7182,70.7375,39573.0
2020-02-13 10:00:00,73.26,73.46,72.85,72.93,70276.0,70.6796,70.8726,70.2841,70.3613,70276.0
2020-02-13 10:05:00,72.93,73.49,72.91,73.46,37580.0,70.3613,70.9015,70.342,70.8726,37580.0
2020-02-13 10:10:00,73.48,73.94,73.47,73.86,55213.0,70.8919,71.3357,70.8822,71.2585,55213.0
2020-02-13 10:15:00,73.86,74.0,73.78,74.0,30180.0,71.2585,71.3936,71.1813,71.3936,30180.0
2020-02-13 10:20:00,73.99,74.08,73.85,73.85,31261.0,71.3839,71.4708,71.2489,71.2489,31261.0
2020-02-13 10:25:00,73.88,74.13,73.8,74.01,28947.0,71.2778,71.519,71.2006,71.4032,28947.0
2020-02-13 10:30:00,74.03,74.06,73.69,73.87,22950.0,71.4225,71.4515,71.0945,71.2681,22950.0
2020-02-13 10:35:00,73.83,73.98,73.71,73.84,16838.0,71.2296,71.3743,71.1138,71.2392,16838.0
2020-02-13 10:40:00,73.84,74.09,73.84,73.96,23331.0,71.2392,71.4804,71.2392,71.355,23331.0
2020-02-13 10:45:00,73.93,74.15,73.93,74.11,31409.0,71.326,71.5383,71.326,71.4997,31409.0
2020-02-13 10:50:00,74.12,74.24,74.07,74.07,18006.0,71.5093,71.6251,71.4611,71.4611,18006.0
2020-02-13 10:55:00,74.07,74.22,73.99,74.22,11297.0,71.4611,71.6058,71.3839,71.6058,11297.0
2020-02-13 11:00:00,74.2,74.27,74.07,74.25,36165.0,71.5865,71.6541,71.4611,71.6348,36165.0
2020-02-13 11:05:00,74.25,74.3,74.04,74.05,18390.0,71.6348,71.683,71.4322,71.4418,18390.0
2020-02-13 11:10:00,74.01,74.06,73.92,73.92,8714.0,71.4032,71.4515,71.3164,71.3164,8714.0
2020-02-13 11:15:00,73.9,73.95,73.82,73.93,7183.0,71.2971,71.3453,71.2199,71.326,7183.0
2020-02-13 11:20:00,73.94,74.13,73.88,74.11,21203.0,71.3357,71.519,71.2778,71.4997,21203.0
2020-02-13 11:25:00,74.13,74.13,74.02,74.12,11301.0,71.519,71.519,71.4129,71.5093,11301.0
2020-02-13 11:30:00,74.13,74.27,74.04,74.26,24259.0,71.519,71.6541,71.4322,71.6444,24259.0
2020-02-13 11:35:00,74.27,74.38,74.27,74.31,15308.0,71.6541,71.7602,71.6541,71.6927,15308.0
2020-02-13 11:40:00,74.34,74.55,74.25,74.35,57808.0,71.7216,71.9242,71.6348,71.7312,57808.0
2020-02-13 11:45:00,74.29,74.35,74.15,74.22,5103.0,71.6734,71.7312,71.5383,71.6058,5103.0
2020-02-13 11:50:00,74.2,74.23,74.13,74.14,5626.0,71.5865,71.6155,71.519,71.5286,5626.0
2020-02-13 11:55:00,74.16,74.28,74.16,74.26,5114.0,71.5479,71.6637,71.5479,71.6444,5114.0
2020-02-13 12:00:00,74.26,74.57,74.26,74.57,23540.0,71.6444,71.9435,71.6444,71.9435,23540.0
2020-02-13 12:05:00,74.56,74.67,74.5,74.65,21510.0,71.9338,72.04,71.876,72.0207,21510.0
2020-02-13 12:10:00,74.65,74.78,74.65,74.78,28977.0,72.0207,72.1461,72.0207,72.1461,28977.0
2020-02-13 12:15:00,74.7,74.85,74.7,74.79,22501.0,72.0689,72.2136,72.0689,72.1557,22501.0
2020-02-13 12:20:00,74.76,74.77,74.71,74.75,17508.0,72.1268,72.1364,72.0786,72.1172,17508.0
2020-02-13 12:25:00,74.77,74.82,74.69,74.78,11070.0,72.1364,72.1847,72.0593,72.1461,11070.0
2020-02-13 12:30:00,74.79,74.87,74.71,74.85,10839.0,72.1557,72.2329,72.0786,72.2136,10839.0
2020-02-13 12:35:00,74.77,74.79,74.66,74.66,3585.0,72.1364,72.1557,72.0303,72.0303,3585.0
2020-02-13 12:40:00,74.65,74.75,74.51,74.53,14691.0,72.0207,72.1172,71.8856,71.9049,14691.0
2020-02-13 12:45:00,74.54,74.63,74.54,74.62,12872.0,71.9145,72.0014,71.9145,71.9917,12872.0
2020-02-13 12:50:00,74.65,74.68,74.63,74.63,14071.0,72.0207,72.0496,72.0014,72.0014,14071.0
2020-02-13 12:55:00,74.61,74.62,74.24,74.28,14078.0,71.9821,71.9917,71.6251,71.6637,14078.0
2020-02-13 13:00:00,74.25,74.39,74.22,74.3,21192.0,71.6348,71.7698,71.6058,71.683,21192.0
2020-02-13 13:05:00,74.21,74.3,74.21,74.29,10646.0,71.5962,71.683,71.5962,71.6734,10646.0
2020-02-13 13:10:00,74.28,74.39,74.28,74.3,9395.0,71.6637,71.7698,71.6637,71.683,9395.0
2020-02-13 13:15:00,74.28,74.31,74.17,74.31,24968.0,71.6637,71.6927,71.5576,71.6927,24968.0
2020-02-13 13:20:00,74.36,74.5,74.35,74.46,6577.0,71.7409,71.876,71.7312,71.8374,6577.0
2020-02-13 13:25:00,74.5,74.61,74.47,74.6,10416.0,71.876,71.9821,71.847,71.9724,10416.0
2020-02-13 13:30:00,74.61,74.7,74.58,74.69,11144.0,71.9821,72.0689,71.9531,72.0593,11144.0
2020-02-13 13:35:00,74.71,74.72,74.66,74.71,3047.0,72.0786,72.0882,72.0303,72.0786,3047.0
2020-02-13 13:40:00,74.72,74.88,74.71,74.77,27755.0,72.0882,72.2426,72.0786,72.1364,27755.0
2020-02-13 13:45:00,74.81,74.93,74.81,74.91,12412.0,72.175,72.2908,72.175,72.2715,12412.0
2020-02-13 13:50:00,74.89,74.91,74.76,74.77,19461.0,72.2522,72.2715,72.1268,72.1364,19461.0
2020-02-13 13:55:00,74.8,74.95,74.79,74.92,11407.0,72.1654,72.3101,72.1557,72.2812,11407.0
2020-02-13 14:00:00,74.9,75.18,74.87,75.16,45515.0,72.2619,72.532,72.2329,72.5127,45515.0
2020-02-13 14:05:00,75.15,75.15,74.97,74.97,16773.0,72.5031,72.5031,72.3294,72.3294,16773.0
2020-02-13 14:10:00,74.96,75.16,74.83,75.14,41458.0,72.3198,72.5127,72.1943,72.4934,41458.0
2020-02-13 14:15:00,75.12,75.17,74.99,75.02,18331.0,72.4741,72.5224,72.3487,72.3776,18331.0
2020-02-13 14:20:00,75.11,75.24,75.11,75.11,14977.0,72.4645,72.5899,72.4645,72.4645,14977.0
2020-02-13 14:25:00,75.12,75.12,74.98,75.0,10553.0,72.4741,72.4741,72.3391,72.3583,10553.0
2020-02-13 14:30:00,75.02,75.06,74.97,75.05,5386.0,72.3776,72.4162,72.3294,72.4066,5386.0
2020-02-13 14:35:00,75.11,75.17,75.08,75.13,8267.0,72.4645,72.5224,72.4355,72.4838,8267.0
2020-02-13 14:40:00,75.15,75.17,75.06,75.1,10731.0,72.5031,72.5224,72.4162,72.4548,10731.0
2020-02-13 14:45:00,75.05,75.07,74.95,75.07,11757.0,72.4066,72.4259,72.3101,72.4259,11757.0
2020-02-13 14:50:00,75.11,75.2,75.1,75.2,11590.0,72.4645,72.5513,72.4548,72.5513,11590.0
2020-02-13 14:55:00,75.17,75.27,75.14,75.15,41317.0,72.5224,72.6188,72.4934,72.5031,41317.0
2020-02-13 15:00:00,75.2,75.2,74.89,74.89,34441.0,72.5513,72.5513,72.2522,72.2522,34441.0
2020-02-13 15:05:00,74.88,74.97,74.87,74.96,19649.0,72.2426,72.3294,72.2329,72.3198,19649.0
2020-02-13 15:10:00,74.97,74.97,74.78,74.78,21856.0,72.3294,72.3294,72.1461,72.1461,21856.0
2020-02-13 15:15:00,74.79,74.9,74.79,74.9,5915.0,72.1557,72.2619,72.1557,72.2619,5915.0
2020-02-13 15:20:00,74.93,74.98,74.88,74.91,10398.0,72.2908,72.3391,72.2426,72.2715,10398.0
2020-02-13 15:25:00,74.93,74.96,74.82,74.86,13871.0,72.2908,72.3198,72.1847,72.2233,13871.0
2020-02-13 15:30:00,74.85,74.85,74.58,74.63,38041.0,72.2136,72.2136,71.9531,72.0014,38041.0
2020-02-13 15:35:00,74.63,74.69,74.61,74.62,4610.0,72.0014,72.0593,71.9821,71.9917,4610.0
2020-02-13 15:40:00,74.69,74.69,74.51,74.52,19107.0,72.0593,72.0593,71.8856,71.8953,19107.0
2020-02-13 15:45:00,74.53,74.69,74.43,74.65,39359.0,71.9049,72.0593,71.8084,72.0207,39359.0
2020-02-13 15:50:00,74.66,74.8,74.57,74.73,42489.0,72.0303,72.1654,71.9435,72.0979,42489.0
2020-02-13 15:55:00,74.72,74.82,74.62,74.76,41917.0,72.0882,72.1847,71.9917,72.1268,41917.0
2020-02-14 09:30:00,74.92,74.99,74.68,74.72,67483.0,72.2812,72.3487,72.0496,72.0882,67483.0
2020-02-14 09:35:00,74.77,74.77,74.14,74.3,132165.0,72.1364,72.1364,71.5286,71.683,132165.0
2020-02-14 09:40:00,74.3,74.48,74.16,74.35,53033.0,71.683,71.8567,71.5479,71.7312,53033.0
2020-02-14 09:45:00,74.43,74.68,74.43,74.49,52404.0,71.8084,72.0496,71.8084,71.8663,52404.0
2020-02-14 09:50:00,74.52,74.62,74.37,74.43,25682.0,71.8953,71.9917,71.7505,71.8084,25682.0
2020-02-14 09:55:00,74.49,74.5,74.29,74.3,19821.0,71.8663,71.876,71.6734,71.683,19821.0
2020-02-14 10:00:00,74.39,74.57,74.24,74.24,28547.0,71.7698,71.9435,71.6251,71.6251,28547.0
2020-02-14 10:05:00,74.2,74.23,73.99,74.12,34922.0,71.5865,71.6155,71.3839,71.5093,34922.0
2020-02-14 10:10:00,74.15,74.18,73.92,73.99,37328.0,71.5383,71.5672,71.3164,71.3839,37328.0
2020-02-14 10:15:00,73.98,74.25,73.9,74.25,34305.0,71.3743,71.6348,71.2971,71.6348,34305.0
2020-02-14 10:20:00,74.23,74.34,74.1,74.11,44508.0,71.6155,71.7216,71.49,71.4997,44508.0
2020-02-14 10:25:00,74.08,74.2,74.05,74.12,27940.0,71.4708,71.5865,71.4418,71.5093,27940.0
2020-02-14 10:30:00,74.08,74.2,73.94,74.02,44626.0,71.4708,71.5865,71.3357,71.4129,44626.0
2020-02-14 10:35:00,74.0,74.22,74.0,74.22,26980.0,71.3936,71.6058,71.3936,71.6058,26980.0
2020-02-14 10:40:00,74.16,74.16,73.93,73.93,20108.0,71.5479,71.5479,71.326,71.326,20108.0
2020-02-14 10:45:00,73.93,74.1,73.82,74.1,39663.0,71.326,71.49,71.2199,71.49,39663.0
2020-02-14 10:50:00,74.11,74.26,74.11,74.16,25591.0,71.4997,71.6444,71.4997,71.5479,25591.0
2020-02-14 10:55:00,74.16,74.27,74.12,74.23,13485.0,71.5479,71.6541,71.5093,71.6155,13485.0
2020-02-14 11:00:00,74.22,74.26,74.17,74.26,6784.0,71.6058,71.6444,71.5576,71.6444,6784.0
2020-02-14 11:05:00,74.22,74.31,74.19,74.24,15082.0,71.6058,71.6927,71.5769,71.6251,15082.0
2020-02-14 11:10:00,74.24,74.41,74.23,74.39,15526.0,71.6251,71.7891,71.6155,71.7698,15526.0
2020-02-14 11:15:00,74.39,74.57,74.37,74.45,32383.0,71.7698,71.9435,71.7505,71.8277,32383.0
2020-02-14 11:20:00,74.46,74.52,74.38,74.5,8011.0,71.8374,71.8953,71.7602,71.876,8011.0
2020-02-14 11:25:00,74.5,74.51,74.4,74.41,10351.0,71.876,71.8856,71.7795,71.7891,10351.0
2020-02-14 11:30:00,74.41,74.57,74.4,74.48,35459.0,71.7891,71.9435,71.7795,71.8567,35459.0
2020-02-14 11:35:00,74.55,74.61,74.44,74.45,12303.0,71.9242,71.9821,71.8181,71.8277,12303.0
2020-02-14 11:40:00,74.42,74.5,74.4,74.42,4708.0,71.7988,71.876,71.7795,71.7988,4708.0
2020-02-14 11:45:00,74.5,74.51,74.38,74.38,4856.0,71.876,71.8856,71.7602,71.7602,4856.0
2020-02-14 11:50:00,74.3,74.38,74.27,74.35,10166.0,71.683,71.7602,71.6541,71.7312,10166.0
2020-02-14 11:55:00,74.34,74.39,74.19,74.2,8602.0,71.7216,71.7698,71.5769,71.5865,8602.0
2020-02-14 12:00:00,74.2,74.29,74.18,74.23,14350.0,71.5865,71.6734,71.5672,71.6155,14350.0
2020-02-14 12:05:00,74.22,74.23,73.99,74.03,10782.0,71.6058,71.6155,71.3839,71.4225,10782.0
2020-02-14 12:10:00,74.01,74.07,73.83,73.94,17967.0,71.4032,71.4611,71.2296,71.3357,17967.0
2020-02-14 12:15:00,73.88,73.92,73.78,73.79,8948.0,71.2778,71.3164,71.1813,71.191,8948.0
2020-02-14 12:20:00,73.81,73.87,73.64,73.84,44151.0,71.2103,71.2681,71.0462,71.2392,44151.0
2020-02-14 12:25:00,73.87,73.93,73.82,73.92,12862.0,71.2681,71.326,71.2199,71.3164,12862.0
2020-02-14 12:30:00,73.92,73.96,73.89,73.93,5821.0,71.3164,71.355,71.2874,71.326,5821.0
2020-02-14 12:35:00,73.95,74.01,73.85,74.0,8935.0,71.3453,71.4032,71.2489,71.3936,8935.0
2020-02-14 12:40:00,74.0,74.06,73.97,74.02,11273.0,71.3936,71.4515,71.3646,71.4129,11273.0
2020-02-14 12:45:00,74.01,74.03,73.9,73.94,9579.0,71.4032,71.4225,71.2971,71.3357,9579.0
2020-02-14 12:50:00,73.91,73.91,73.8,73.87,8143.0,71.3067,71.3067,71.2006,71.2681,8143.0
2020-02-14 12:55:00,73.86,73.88,73.73,73.81,20877.0,71.2585,71.2778,71.1331,71.2103,20877.0
2020-02-14 13:00:00,73.8,73.88,73.76,73.82,27172.0,71.2006,71.2778,71.162,71.2199,27172.0
2020-02-14 13:05:00,73.86,73.94,73.52,73.53,63196.0,71.2585,71.3357,70.9305,70.9401,63196.0
2020-02-14 13:10:00,73.52,73.66,73.52,73.62,7340.0,70.9305,71.0655,70.9305,71.027,7340.0
2020-02-14 13:15:00,73.62,73.63,73.42,73.43,11498.0,71.027,71.0366,70.834,70.8436,11498.0
2020-02-14 13:20:00,73.41,73.59,73.37,73.58,19086.0,70.8243,70.998,70.7858,70.9884,19086.0
2020-02-14 13:25:00,73.56,73.61,73.52,73.55,13226.0,70.9691,71.0173,70.9305,70.9594,13226.0
2020-02-14 13:30:00,73.55,73.55,73.34,73.45,12225.0,70.9594,70.9594,70.7568,70.8629,12225.0
2020-02-14 13:35:00,73.48,73.56,73.42,73.42,19808.0,70.8919,70.9691,70.834,70.834,19808.0
2020-02-14 13:40:00,73.43,73.55,73.43,73.52,1399.0,70.8436,70.9594,70.8436,70.9305,1399.0
2020-02-14 13:45:00,73.5,73.55,73.47,73.51,2043.0,70.9112,70.9594,70.8822,70.9208,2043.0
2020-02-14 13:50:00,73.53,73.53,73.41,73.46,6388.0,70.9401,70.9401,70.8243,70.8726,6388.0
2020-02-14 13:55:00,73.51,73.51,73.36,73.45,16326.0,70.9208,70.9208,70.7761,70.8629,16326.0
2020-02-14 14:00:00,73.46,73.5,73.43,73.5,8060.0,70.8726,70.9112,70.8436,70.9112,8060.0
2020-02-14 14:05:00,73.5,73.59,73.45,73.59,7266.0,70.9112,70.998,70.8629,70.998,7266.0
2020-02-14 14:10:00,73.6,73.66,73.5,73.5,14706.0,71.0077,71.0655,70.9112,70.9112,14706.0
2020-02-14 14:15:00,73.44,73.45,73.13,73.24,38032.0,70.8533,70.8629,70.5542,70.6603,38032.0
2020-02-14 14:20:00,73.25,73.35,73.25,73.28,29007.0,70.67,70.7665,70.67,70.6989,29007.0
2020-02-14 14:25:00,73.32,73.47,73.28,73.46,23019.0,70.7375,70.8822,70.6989,70.8726,23019.0
2020-02-14 14:30:00,73.47,73.62,73.42,73.55,8713.0,70.8822,71.027,70.834,70.9594,8713.0
2020-02-14 14:35:00,73.55,73.81,73.55,73.65,30315.0,70.9594,71.2103,70.9594,71.0559,30315.0
2020-02-14 14:40:00,73.61,73.61,73.48,73.51,14185.0,71.0173,71.0173,70.8919,70.9208,14185.0
2020-02-14 14:45:00,73.47,73.56,73.41,73.42,7123.0,70.8822,70.9691,70.8243,70.834,7123.0
2020-02-14 14:50:00,73.41,73.44,73.29,73.33,5497.0,70.8243,70.8533,70.7086,70.7472,5497.0
2020-02-14 14:55:00,73.34,73.4,73.27,73.39,9138.0,70.7568,70.8147,70.6893,70.8051,9138.0
2020-02-14 15:00:00,73.44,73.54,73.38,73.46,6266.0,70.8533,70.9498,70.7954,70.8726,6266.0
2020-02-14 15:05:00,73.5,73.52,73.46,73.49,8552.0,70.9112,70.9305,70.8726,70.9015,8552.0
2020-02-14 15:10:00,73.48,73.58,73.35,73.46,13377.0,70.8919,70.9884,70.7665,70.8726,13377.0
2020-02-14 15:15:00,73.46,73.48,73.32,73.42,8091.0,70.8726,70.8919,70.7375,70.834,8091.0
2020-02-14 15:20:00,73.4,73.59,73.4,73.56,7991.0,70.8147,70.998,70.8147,70.9691,7991.0
2020-02-14 15:25:00,73.59,73.67,73.55,73.67,6279.0,70.998,71.0752,70.9594,71.0752,6279.0
2020-02-14 15:30:00,73.64,73.8,73.62,73.73,14323.0,71.0462,71.2006,71.027,71.1331,14323.0
2020-02-14 15:35:00,73.77,73.86,73.7,73.82,11456.0,71.1717,71.2585,71.1041,71.2199,11456.0
2020-02-14 15:40:00,73.82,73.82,73.73,73.79,8951.0,71.2199,71.2199,71.1331,71.191,8951.0
2020-02-14 15:45:00,73.8,73.84,73.76,73.84,19501.0,71.2006,71.2392,71.162,71.2392,19501.0
2020-02-14 15:50:00,73.86,73.92,73.78,73.83,30507.0,71.2585,71.3164,71.1813,71.2296,30507.0
2020-02-14 15:55:00,73.82,73.95,73.81,73.9,26263.0,71.2199,71.3453,71.2103,71.2971,26263.0
2020-02-18 09:30:00,73.36,73.77,73.24,73.6,58196.0,70.7761,71.1717,70.6603,71.0077,58196.0
2020-02-18 09:35:00,73.74,73.75,73.37,73.51,28246.0,71.1427,71.1524,70.7858,70.9208,28246.0
2020-02-18 09:40:00,73.61,74.03,73.61,73.82,53843.0,71.0173,71.4225,71.0173,71.2199,53843.0
2020-02-18 09:45:00,73.85,73.96,73.75,73.81,22684.0,71.2489,71.355,71.1524,71.2103,22684.0
2020-02-18 09:50:00,73.7,73.73,73.52,73.65,19995.0,71.1041,71.1331,70.9305,71.0559,19995.0
2020-02-18 09:55:00,73.7,73.71,73.44,73.65,19391.0,71.1041,71.1138,70.8533,71.0559,19391.0
2020-02-18 10:00:00,73.63,73.83,73.57,73.6,17629.0,71.0366,71.2296,70.9787,71.0077,17629.0
2020-02-18 10:05:00,73.53,73.74,73.4,73.74,21587.0,70.9401,71.1427,70.8147,71.1427,21587.0
2020-02-18 10:10:00,73.75,74.07,73.75,74.07,38421.0,71.1524,71.4611,71.1524,71.4611,38421.0
2020-02-18 10:15:00,74.06,74.08,73.74,73.77,22145.0,71.4515,71.4708,71.1427,71.1717,22145.0
2020-02-18 10:20:00,73.77,73.79,73.45,73.51,28739.0,71.1717,71.191,70.8629,70.9208,28739.0
2020-02-18 10:25:00,73.48,73.5,72.91,72.98,75285.0,70.8919,70.9112,70.342,70.4095,75285.0
2020-02-18 10:30:00,72.94,73.2,72.94,73.16,29382.0,70.3709,70.6217,70.3709,70.5832,29382.0
2020-02-18 10:35:00,73.14,73.14,72.95,73.1,24604.0,70.5639,70.5639,70.3806,70.5253,24604.0
2020-02-18 10:40:00,73.05,73.21,72.93,73.09,25802.0,70.477,70.6314,70.3613,70.5156,25802.0
2020-02-18 10:45:00,73.1,73.39,73.09,73.25,27558.0,70.5253,70.8051,70.5156,70.67,27558.0
2020-02-18 10:50:00,73.24,73.35,73.11,73.28,20965.0,70.6603,70.7665,70.5349,70.6989,20965.0
2020-02-18 10:55:00,73.23,73.49,73.22,73.37,31451.0,70.6507,70.9015,70.641,70.7858,31451.0
2020-02-18 11:00:00,73.42,73.42,73.25,73.25,22736.0,70.834,70.834,70.67,70.67,22736.0
2020-02-18 11:05:00,73.25,73.32,72.97,73.01,43239.0,70.67,70.7375,70.3998,70.4384,43239.0
2020-02-18 11:10:00,73.05,73.07,72.77,72.77,40357.0,70.477,70.4963,70.2069,70.2069,40357.0
2020-02-18 11:15:00,72.82,72.88,72.65,72.69,39324.0,70.2551,70.313,70.0911,70.1297,39324.0
2020-02-18 11:20:00,72.76,72.9,72.66,72.7,20085.0,70.1972,70.3323,70.1008,70.1394,20085.0
2020-02-18 11:25:00,72.72,72.72,72.52,72.61,24755.0,70.1587,70.1587,69.9657,70.0525,24755.0
2020-02-18 11:30:00,72.7,72.88,72.69,72.83,17379.0,70.1394,70.313,70.1297,70.2648,17379.0
2020-02-18 11:35:00,72.9,72.9,72.6,72.61,18262.0,70.3323,70.3323,70.0429,70.0525,18262.0
2020-02-18 11:40:00,72.6,72.6,72.29,72.3,33893.0,70.0429,70.0429,69.7438,69.7534,33893.0
2020-02-18 11:45:00,72.27,72.38,72.17,72.26,30243.0,69.7245,69.8306,69.628,69.7149,30243.0
2020-02-18 11:50:00,72.24,72.46,72.24,72.4,23088.0,69.6956,69.9078,69.6956,69.8499,23088.0
2020-02-18 11:55:00,72.41,72.41,72.0,72.02,31351.0,69.8596,69.8596,69.464,69.4833,31351.0
2020-02-18 12:00:00,72.04,72.16,71.96,72.14,41733.0,69.5026,69.6184,69.4254,69.5991,41733.0
2020-02-18 12:05:00,72.16,72.4,72.16,72.39,23796.0,69.6184,69.8499,69.6184,69.8403,23796.0
2020-02-18 12:10:00,72.41,72.48,72.31,72.43,20489.0,69.8596,69.9271,69.7631,69.8789,20489.0
2020-02-18 12:15:00,72.48,72.57,72.47,72.48,14306.0,69.9271,70.0139,69.9175,69.9271,14306.0
2020-02-18 12:20:00,72.47,72.53,72.38,72.38,11234.0,69.9175,69.9753,69.8306,69.8306,11234.0
2020-02-18 12:25:00,72.37,72.5,72.34,72.47,12169.0,69.821,69.9464,69.792,69.9175,12169.0
2020-02-18 12:30:00,72.5,72.74,72.5,72.64,20808.0,69.9464,70.1779,69.9464,70.0815,20808.0
2020-02-18 12:35:00,72.66,72.68,72.54,72.67,5255.0,70.1008,70.1201,69.985,70.1104,5255.0
2020-02-18 12:40:00,72.63,72.78,72.63,72.77,12835.0,70.0718,70.2165,70.0718,70.2069,12835.0
2020-02-18 12:45:00,72.79,72.83,72.71,72.83,10948.0,70.2262,70.2648,70.149,70.2648,10948.0
2020-02-18 12:50:00,72.82,72.92,72.74,72.91,10861.0,70.2551,70.3516,70.1779,70.342,10861.0
2020-02-18 12:55:00,72.85,72.9,72.82,72.83,3202.0,70.2841,70.3323,70.2551,70.2648,3202.0
2020-02-18 13:00:00,72.89,72.95,72.88,72.95,4887.0,70.3227,70.3806,70.313,70.3806,4887.0
2020-02-18 13:05:00,72.89,72.93,72.84,72.92,8595.0,70.3227,70.3613,70.2744,70.3516,8595.0
2020-02-18 13:10:00,72.95,73.0,72.9,72.9,14976.0,70.3806,70.4288,70.3323,70.3323,14976.0
2020-02-18 13:15:00,72.89,72.99,72.87,72.98,10815.0,70.3227,70.4191,70.3034,70.4095,10815.0
2020-02-18 13:20:00,72.95,73.02,72.91,72.99,5401.0,70.3806,70.4481,70.342,70.4191,5401.0
2020-02-18 13:25:00,73.0,73.0,72.8,72.84,10388.0,70.4288,70.4288,70.2358,70.2744,10388.0
2020-02-18 13:30:00,72.82,73.02,72.82,72.91,12043.0,70.2551,70.4481,70.2551,70.342,12043.0
2020-02-18 13:35:00,72.89,72.95,72.85,72.95,10892.0,70.3227,70.3806,70.2841,70.3806,10892.0
2020-02-18 13:40:00,72.95,72.98,72.88,72.88,8630.0,70.3806,70.4095,70.313,70.313,8630.0
2020-02-18 13:45:00,72.91,73.02,72.91,72.98,7038.0,70.342,70.4481,70.342,70.4095,7038.0
2020-02-18 13:50:00,72.86,72.86,72.68,72.68,14951.0,70.2937,70.2937,70.1201,70.1201,14951.0
2020-02-18 13:55:00,72.7,72.93,72.7,72.92,7245.0,70.1394,70.3613,70.1394,70.3516,7245.0
2020-02-18 14:00:00,72.95,72.98,72.85,72.94,5016.0,70.3806,70.4095,70.2841,70.3709,5016.0
2020-02-18 14:05:00,72.9,73.03,72.85,72.85,18524.0,70.3323,70.4577,70.2841,70.2841,18524.0
2020-02-18 14:10:00,72.85,72.85,72.78,72.78,2197.0,70.2841,70.2841,70.2165,70.2165,2197.0
2020-02-18 14:15:00,72.9,73.15,72.9,73.11,13973.0,70.3323,70.5735,70.3323,70.5349,13973.0
2020-02-18 14:20:00,73.08,73.23,72.96,73.23,15119.0,70.506,70.6507,70.3902,70.6507,15119.0
2020-02-18 14:25:00,73.24,73.36,73.21,73.33,32448.0,70.6603,70.7761,70.6314,70.7472,32448.0
2020-02-18 14:30:00,73.33,73.36,73.28,73.28,7653.0,70.7472,70.7761,70.6989,70.6989,7653.0
2020-02-18 14:35:00,73.28,73.38,73.26,73.26,6223.0,70.6989,70.7954,70.6796,70.6796,6223.0
2020-02-18 14:40:00,73.32,73.48,73.25,73.48,24847.0,70.7375,70.8919,70.67,70.8919,24847.0
2020-02-18 14:45:00,73.5,73.54,73.35,73.35,11296.0,70.9112,70.9498,70.7665,70.7665,11296.0
2020-02-18 14:50:00,73.38,73.42,73.3,73.42,3891.0,70.7954,70.834,70.7182,70.834,3891.0
2020-02-18 14:55:00,73.41,73.48,73.35,73.37,3745.0,70.8243,70.8919,70.7665,70.7858,3745.0
2020-02-18 15:00:00,73.38,73.46,73.33,73.4,5805.0,70.7954,70.8726,70.7472,70.8147,5805.0
2020-02-18 15:05:00,73.43,73.45,73.3,73.3,6730.0,70.8436,70.8629,70.7182,70.7182,6730.0
2020-02-18 15:10:00,73.37,73.47,73.37,73.47,5763.0,70.7858,70.8822,70.7858,70.8822,5763.0
2020-02-18 15:15:00,73.48,73.48,73.21,73.23,8720.0,70.8919,70.8919,70.6314,70.6507,8720.0
2020-02-18 15:20:00,73.22,73.31,73.19,73.31,13950.0,70.641,70.7279,70.6121,70.7279,13950.0
2020-02-18 15:25:00,73.36,73.39,73.18,73.3,11059.0,70.7761,70.8051,70.6025,70.7182,11059.0
2020-02-18 15:30:00,73.28,73.32,73.22,73.3,4550.0,70.6989,70.7375,70.641,70.7182,4550.0
2020-02-18 15:35:00,73.31,73.36,73.21,73.21,11602.0,70.7279,70.7761,70.6314,70.6314,11602.0
2020-02-18 15:40:00,73.2,73.32,73.19,73.27,8660.0,70.6217,70.7375,70.6121,70.6893,8660.0
2020-02-18 15:45:00,73.27,73.28,73.13,73.14,12335.0,70.6893,70.6989,70.5542,70.5639,12335.0
2020-02-18 15:50:00,73.13,73.37,73.1,73.36,34759.0,70.5542,70.7858,70.5253,70.7761,34759.0
2020-02-18 15:55:00,73.35,73.48,73.26,73.4,43297.0,70.7665,70.8919,70.6796,70.8147,43297.0
2020-02-19 09:30:00,74.23,74.49,74.03,74.28,72779.0,71.6155,71.8663,71.4225,71.6637,72779.0
2020-02-19 09:35:00,74.31,74.4,74.18,74.26,48222.0,71.6927,71.7795,71.5672,71.6444,48222.0
2020-02-19 09:40:00,74.29,74.53,74.16,74.29,74047.0,71.6734,71.9049,71.5479,71.6734,74047.0
2020-02-19 09:45:00,74.33,74.49,74.2,74.48,32750.0,71.7119,71.8663,71.5865,71.8567,32750.0
2020-02-19 09:50:00,74.49,74.5,74.26,74.32,23335.0,71.8663,71.876,71.6444,71.7023,23335.0
2020-02-19 09:55:00,74.36,74.46,74.07,74.15,15840.0,71.7409,71.8374,71.4611,71.5383,15840.0
2020-02-19 10:00:00,74.21,74.21,73.91,74.05,31778.0,71.5962,71.5962,71.3067,71.4418,31778.0
2020-02-19 10:05:00,74.1,74.24,74.04,74.13,36351.0,71.49,71.6251,71.4322,71.519,36351.0
2020-02-19 10:10:00,74.2,74.2,73.79,73.92,39043.0,71.5865,71.5865,71.191,71.3164,39043.0
2020-02-19 10:15:00,73.9,74.15,73.9,74.02,11007.0,71.2971,71.5383,71.2971,71.4129,11007.0
2020-02-19 10:20:00,74.08,74.27,74.08,74.19,20638.0,71.4708,71.6541,71.4708,71.5769,20638.0
2020-02-19 10:25:00,74.19,74.19,73.96,74.01,11926.0,71.5769,71.5769,71.355,71.4032,11926.0
2020-02-19 10:30:00,74.05,74.33,74.05,74.21,25063.0,71.4418,71.7119,71.4418,71.5962,25063.0
2020-02-19 10:35:00,74.18,74.26,74.08,74.16,10050.0,71.5672,71.6444,71.4708,71.5479,10050.0
2020-02-19 10:40:00,74.17,74.3,74.16,74.2,18684.0,71.5576,71.683,71.5479,71.5865,18684.0
2020-02-19 10:45:00,74.23,74.28,74.12,74.25,9887.0,71.6155,71.6637,71.5093,71.6348,9887.0
2020-02-19 10:50:00,74.21,74.35,74.19,74.35,14418.0,71.5962,71.7312,71.5769,71.7312,14418.0
2020-02-19 10:55:00,74.35,74.45,74.34,74.44,26381.0,71.7312,71.8277,71.7216,71.8181,26381.0
2020-02-19 11:00:00,74.44,74.59,74.36,74.53,35033.0,71.8181,71.9628,71.7409,71.9049,35033.0
2020-02-19 11:05:00,74.52,74.58,74.5,74.55,18960.0,71.8953,71.9531,71.876,71.9242,18960.0
2020-02-19 11:10:00,74.55,74.7,74.52,74.66,44350.0,71.9242,72.0689,71.8953,72.0303,44350.0
2020-02-19 11:15:00,74.68,74.73,74.6,74.7,27918.0,72.0496,72.0979,71.9724,72.0689,27918.0
2020-02-19 11:20:00,74.7,74.77,74.69,74.72,16115.0,72.0689,72.1364,72.0593,72.0882,16115.0
2020-02-19 11:25:00,74.72,74.73,74.62,74.69,11274.0,72.0882,72.0979,71.9917,72.0593,11274.0
2020-02-19 11:30:00,74.72,74.72,74.53,74.69,16598.0,72.0882,72.0882,71.9049,72.0593,16598.0
2020-02-19 11:35:00,74.74,74.74,74.64,74.65,6696.0,72.1075,72.1075,72.011,72.0207,6696.0
2020-02-19 11:40:00,74.63,74.64,74.5,74.56,21231.0,72.0014,72.011,71.876,71.9338,21231.0
2020-02-19 11:45:00,74.59,74.69,74.59,74.69,6728.0,71.9628,72.0593,71.9628,72.0593,6728.0
2020-02-19 11:50:00,74.7,74.7,74.56,74.59,20815.0,72.0689,72.0689,71.9338,71.9628,20815.0
2020-02-19 11:55:00,74.62,74.65,74.56,74.57,2902.0,71.9917,72.0207,71.9338,71.9435,2902.0
2020-02-19 12:00:00,74.59,74.59,74.49,74.49,4385.0,71.9628,71.9628,71.8663,71.8663,4385.0
2020-02-19 12:05:00,74.51,74.62,74.51,74.59,4507.0,71.8856,71.9917,71.8856,71.9628,4507.0
2020-02-19 12:10:00,74.59,74.61,74.52,74.57,4818.0,71.9628,71.9821,71.8953,71.9435,4818.0
2020-02-19 12:15:00,74.61,74.68,74.6,74.67,11104.0,71.9821,72.0496,71.9724,72.04,11104.0
2020-02-19 12:20:00,74.62,74.64,74.54,74.54,3016.0,71.9917,72.011,71.9145,71.9145,3016.0
2020-02-19 12:25:00,74.56,74.56,74.47,74.48,5030.0,71.9338,71.9338,71.847,71.8567,5030.0
2020-02-19 12:30:00,74.54,74.65,74.54,74.65,2296.0,71.9145,72.0207,71.9145,72.0207,2296.0
2020-02-19 12:35:00,74.67,74.79,74.65,74.7,17036.0,72.04,72.1557,72.0207,72.0689,17036.0
2020-02-19 12:40:00,74.71,74.71,74.65,74.67,1169.0,72.0786,72.0786,72.0207,72.04,1169.0
2020-02-19 12:45:00,74.7,74.93,74.69,74.92,24047.0,72.0689,72.2908,72.0593,72.2812,24047.0
2020-02-19 12:50:00,74.95,74.96,74.89,74.91,11305.0,72.3101,72.3198,72.2522,72.2715,11305.0
2020-02-19 12:55:00,74.84,74.86,74.8,74.82,3620.0,72.204,72.2233,72.1654,72.1847,3620.0
2020-02-19 13:00:00,74.8,74.83,74.76,74.83,7664.0,72.1654,72.1943,72.1268,72.1943,7664.0
2020-02-19 13:05:00,74.82,74.83,74.75,74.75,11746.0,72.1847,72.1943,72.1172,72.1172,11746.0
2020-02-19 13:10:00,74.78,74.82,74.75,74.82,1639.0,72.1461,72.1847,72.1172,72.1847,1639.0
2020-02-19 13:15:00,74.81,74.87,74.81,74.85,12543.0,72.175,72.2329,72.175,72.2136,12543.0
2020-02-19 13:20:00,74.9,74.9,74.82,74.83,2311.0,72.2619,72.2619,72.1847,72.1943,2311.0
2020-02-19 13:25:00,74.86,74.87,74.86,74.87,900.0,72.2233,72.2329,72.2233,72.2329,900.0
2020-02-19 13:30:00,74.9,74.96,74.9,74.92,5413.0,72.2619,72.3198,72.2619,72.2812,5413.0
2020-02-19 13:35:00,74.92,74.92,74.79,74.79,3627.0,72.2812,72.2812,72.1557,72.1557,3627.0
2020-02-19 13:40:00,74.83,74.9,74.82,74.88,4149.0,72.1943,72.2619,72.1847,72.2426,4149.0
2020-02-19 13:45:00,74.89,74.9,74.84,74.84,6586.0,72.2522,72.2619,72.204,72.204,6586.0
2020-02-19 13:50:00,74.84,74.87,74.81,74.81,600.0,72.204,72.2329,72.175,72.175,600.0
2020-02-19 13:55:00,74.81,74.87,74.81,74.82,21345.0,72.175,72.2329,72.175,72.1847,21345.0
2020-02-19 14:00:00,74.79,74.83,74.62,74.7,14790.0,72.1557,72.1943,71.9917,72.0689,14790.0
2020-02-19 14:05:00,74.72,74.9,74.71,74.9,28560.0,72.0882,72.2619,72.0786,72.2619,28560.0
2020-02-19 14:10:00,74.89,74.92,74.78,74.88,6868.0,72.2522,72.2812,72.1461,72.2426,6868.0
2020-02-19 14:15:00,74.89,74.96,74.87,74.96,5202.0,72.2522,72.3198,72.2329,72.3198,5202.0
2020-02-19 14:20:00,74.9,74.96,74.89,74.94,12692.0,72.2619,72.3198,72.2522,72.3005,12692.0
2020-02-19 14:25:00,74.96,75.06,74.95,75.05,47274.0,72.3198,72.4162,72.3101,72.4066,47274.0
2020-02-19 14:30:00,75.04,75.04,74.98,75.0,3700.0,72.3969,72.3969,72.3391,72.3583,3700.0
2020-02-19 14:35:00,75.0,75.13,75.0,75.1,28169.0,72.3583,72.4838,72.3583,72.4548,28169.0
2020-02-19 14:40:00,75.09,75.31,75.08,75.31,34369.0,72.4452,72.6574,72.4355,72.6574,34369.0
2020-02-19 14:45:00,75.31,75.46,75.29,75.39,46031.0,72.6574,72.8021,72.6381,72.7346,46031.0
2020-02-19 14:50:00,75.36,75.36,75.27,75.32,16906.0,72.7057,72.7057,72.6188,72.6671,16906.0
2020-02-19 14:55:00,75.3,75.3,75.2,75.24,9377.0,72.6478,72.6478,72.5513,72.5899,9377.0
2020-02-19 15:00:00,75.29,75.29,75.12,75.12,5758.0,72.6381,72.6381,72.4741,72.4741,5758.0
2020-02-19 15:05:00,75.19,75.19,75.08,75.1,33379.0,72.5417,72.5417,72.4355,72.4548,33379.0
2020-02-19 15:10:00,75.09,75.1,75.0,75.0,16351.0,72.4452,72.4548,72.3583,72.3583,16351.0
2020-02-19 15:15:00,74.98,75.06,74.97,75.04,8787.0,72.3391,72.4162,72.3294,72.3969,8787.0
2020-02-19 15:20:00,75.09,75.11,75.04,75.05,12809.0,72.4452,72.4645,72.3969,72.4066,12809.0
2020-02-19 15:25:00,75.09,75.09,75.03,75.07,6293.0,72.4452,72.4452,72.3873,72.4259,6293.0
2020-02-19 15:30:00,75.07,75.08,74.94,74.96,11620.0,72.4259,72.4355,72.3005,72.3198,11620.0
2020-02-19 15:35:00,74.96,74.99,74.91,74.92,19382.0,72.3198,72.3487,72.2715,72.2812,19382.0
2020-02-19 15:40:00,74.94,75.02,74.9,74.93,6780.0,72.3005,72.3776,72.2619,72.2908,6780.0
2020-02-19 15:45:00,74.94,75.0,74.85,74.87,20942.0,72.3005,72.3583,72.2136,72.2329,20942.0
2020-02-19 15:50:00,74.85,74.85,74.44,74.53,54156.0,72.2136,72.2136,71.8181,71.9049,54156.0
2020-02-19 15:55:00,74.52,74.64,74.49,74.49,41874.0,71.8953,72.011,71.8663,71.8663,41874.0
2020-02-20 09:30:00,73.86,74.32,73.75,74.32,64593.0,71.2585,71.7023,71.1524,71.7023,64593.0
2020-02-20 09:35:00,74.28,74.6,74.04,74.59,61224.0,71.6637,71.9724,71.4322,71.9628,61224.0
2020-02-20 09:40:00,74.6,74.67,74.41,74.53,39309.0,71.9724,72.04,71.7891,71.9049,39309.0
2020-02-20 09:45:00,74.5,74.51,74.29,74.48,27644.0,71.876,71.8856,71.6734,71.8567,27644.0
2020-02-20 09:50:00,74.55,75.08,74.55,75.05,61537.0,71.9242,72.4355,71.9242,72.4066,61537.0
2020-02-20 09:55:00,75.07,75.13,74.93,74.96,26250.0,72.4259,72.4838,72.2908,72.3198,26250.0
2020-02-20 10:00:00,74.98,75.03,74.88,74.92,39602.0,72.3391,72.3873,72.2426,72.2812,39602.0
2020-02-20 10:05:00,74.96,75.16,74.95,74.99,36112.0,72.3198,72.5127,72.3101,72.3487,36112.0
2020-02-20 10:10:00,75.06,75.22,75.03,75.19,26965.0,72.4162,72.5706,72.3873,72.5417,26965.0
2020-02-20 10:15:00,75.22,75.36,75.18,75.31,35909.0,72.5706,72.7057,72.532,72.6574,35909.0
2020-02-20 10:20:00,75.36,75.4,75.1,75.1,31783.0,72.7057,72.7443,72.4548,72.4548,31783.0
2020-02-20 10:25:00,75.14,75.27,75.09,75.25,8148.0,72.4934,72.6188,72.4452,72.5995,8148.0
2020-02-20 10:30:00,75.26,75.29,75.2,75.24,7775.0,72.6092,72.6381,72.5513,72.5899,7775.0
2020-02-20 10:35:00,75.3,75.34,75.13,75.28,34850.0,72.6478,72.6864,72.4838,72.6285,34850.0
2020-02-20 10:40:00,75.28,75.28,75.16,75.2,8396.0,72.6285,72.6285,72.5127,72.5513,8396.0
2020-02-20 10:45:00,75.25,75.3,75.2,75.2,4480.0,72.5995,72.6478,72.5513,72.5513,4480.0
2020-02-20 10:50:00,75.1,75.29,75.07,75.16,13404.0,72.4548,72.6381,72.4259,72.5127,13404.0
2020-02-20 10:55:00,75.16,75.28,75.15,75.25,19349.0,72.5127,72.6285,72.5031,72.5995,19349.0
2020-02-20 11:00:00,75.28,75.3,75.14,75.24,13217.0,72.6285,72.6478,72.4934,72.5899,13217.0
2020-02-20 11:05:00,75.26,75.35,75.15,75.15,14218.0,72.6092,72.696,72.5031,72.5031,14218.0
2020-02-20 11:10:00,75.1,75.11,74.65,74.65,43896.0,72.4548,72.4645,72.0207,72.0207,43896.0
2020-02-20 11:15:00,74.65,74.65,74.2,74.51,84737.0,72.0207,72.0207,71.5865,71.8856,84737.0
2020-02-20 11:20:00,74.48,74.59,74.3,74.5,26831.0,71.8567,71.9628,71.683,71.876,26831.0
2020-02-20 11:25:00,74.36,74.43,73.27,73.31,123451.0,71.7409,71.8084,70.6893,70.7279,123451.0
2020-02-20 11:30:00,73.33,73.55,72.08,72.47,150850.0,70.7472,70.9594,69.5412,69.9175,150850.0
2020-02-20 11:35:00,72.45,73.04,72.23,72.99,77905.0,69.8982,70.4674,69.6859,70.4191,77905.0
2020-02-20 11:40:00,72.98,73.25,72.85,73.1,97823.0,70.4095,70.67,70.2841,70.5253,97823.0
2020-02-20 11:45:00,73.04,73.04,72.58,72.59,42563.0,70.4674,70.4674,70.0236,70.0332,42563.0
2020-02-20 11:50:00,72.55,73.45,72.53,73.45,48706.0,69.9946,70.8629,69.9753,70.8629,48706.0
2020-02-20 11:55:00,73.38,73.58,73.15,73.21,50790.0,70.7954,70.9884,70.5735,70.6314,50790.0
2020-02-20 12:00:00,73.13,73.22,72.81,72.82,64627.0,70.5542,70.641,70.2455,70.2551,64627.0
2020-02-20 12:05:00,72.92,73.01,72.64,72.65,32695.0,70.3516,70.4384,70.0815,70.0911,32695.0
2020-02-20 12:10:00,72.7,73.41,72.68,73.33,45239.0,70.1394,70.8243,70.1201,70.7472,45239.0
2020-02-20 12:15:00,73.21,73.34,73.06,73.25,19186.0,70.6314,70.7568,70.4867,70.67,19186.0
2020-02-20 12:20:00,73.17,73.27,72.93,72.96,18743.0,70.5928,70.6893,70.3613,70.3902,18743.0
2020-02-20 12:25:00,73.14,73.18,73.01,73.04,3825.0,70.5639,70.6025,70.4384,70.4674,3825.0
2020-02-20 12:30:00,73.04,73.48,73.01,73.45,38587.0,70.4674,70.8919,70.4384,70.8629,38587.0
2020-02-20 12:35:00,73.35,73.55,73.34,73.54,29241.0,70.7665,70.9594,70.7568,70.9498,29241.0
2020-02-20 12:40:00,73.5,73.64,73.42,73.5,22171.0,70.9112,71.0462,70.834,70.9112,22171.0
2020-02-20 12:45:00,73.51,73.66,73.34,73.48,44888.0,70.9208,71.0655,70.7568,70.8919,44888.0
2020-02-20 12:50:00,73.44,73.56,73.36,73.48,10320.0,70.8533,70.9691,70.7761,70.8919,10320.0
2020-02-20 12:55:00,73.55,73.96,73.54,73.9,31281.0,70.9594,71.355,70.9498,71.2971,31281.0
2020-02-20 13:00:00,73.9,73.92,73.73,73.76,11296.0,71.2971,71.3164,71.1331,71.162,11296.0
2020-02-20 13:05:00,73.73,74.2,73.73,74.2,32639.0,71.1331,71.5865,71.1331,71.5865,32639.0
2020-02-20 13:10:00,74.21,74.4,74.16,74.33,37896.0,71.5962,71.7795,71.5479,71.7119,37896.0
2020-02-20 13:15:00,74.37,74.41,74.0,74.0,18045.0,71.7505,71.7891,71.3936,71.3936,18045.0
2020-02-20 13:20:00,74.13,74.16,74.04,74.05,23929.0,71.519,71.5479,71.4322,71.4418,23929.0
2020-02-20 13:25:00,74.02,74.25,73.95,74.24,12982.0,71.4129,71.6348,71.3453,71.6251,12982.0
2020-02-20 13:30:00,74.3,74.52,74.15,74.52,35473.0,71.683,71.8953,71.5383,71.8953,35473.0
2020-02-20 13:35:00,74.44,74.49,74.12,74.28,10492.0,71.8181,71.8663,71.5093,71.6637,10492.0
2020-02-20 13:40:00,74.34,74.4,74.12,74.25,11195.0,71.7216,71.7795,71.5093,71.6348,11195.0
2020-02-20 13:45:00,74.22,74.48,74.21,74.42,9513.0,71.6058,71.8567,71.5962,71.7988,9513.0
2020-02-20 13:50:00,74.4,74.56,74.4,74.49,22214.0,71.7795,71.9338,71.7795,71.8663,22214.0
2020-02-20 13:55:00,74.48,74.5,74.36,74.42,19465.0,71.8567,71.876,71.7409,71.7988,19465.0
2020-02-20 14:00:00,74.53,74.66,74.52,74.59,45596.0,71.9049,72.0303,71.8953,71.9628,45596.0
2020-02-20 14:05:00,74.62,74.78,74.62,74.72,30052.0,71.9917,72.1461,71.9917,72.0882,30052.0
2020-02-20 14:10:00,74.76,75.01,74.7,74.7,58617.0,72.1268,72.368,72.0689,72.0689,58617.0
2020-02-20 14:15:00,74.83,74.83,74.74,74.8,11299.0,72.1943,72.1943,72.1075,72.1654,11299.0
2020-02-20 14:20:00,74.78,75.03,74.76,75.01,37793.0,72.1461,72.3873,72.1268,72.368,37793.0
2020-02-20 14:25:00,75.0,75.01,74.74,74.83,20902.0,72.3583,72.368,72.1075,72.1943,20902.0
2020-02-20 14:30:00,74.87,75.22,74.81,75.14,38855.0,72.2329,72.5706,72.175,72.4934,38855.0
2020-02-20 14:35:00,75.12,75.25,75.07,75.17,33104.0,72.4741,72.5995,72.4259,72.5224,33104.0
2020-02-20 14:40:00,75.16,75.17,74.97,75.03,17274.0,72.5127,72.5224,72.3294,72.3873,17274.0
2020-02-20 14:45:00,75.01,75.07,74.92,75.04,9911.0,72.368,72.4259,72.2812,72.3969,9911.0
2020-02-20 14:50:00,75.07,75.07,74.79,74.92,13859.0,72.4259,72.4259,72.1557,72.2812,13859.0
2020-02-20 14:55:00,74.95,75.07,74.85,74.87,17086.0,72.3101,72.4259,72.2136,72.2329,17086.0
2020-02-20 15:00:00,74.85,74.94,74.82,74.83,9159.0,72.2136,72.3005,72.1847,72.1943,9159.0
2020-02-20 15:05:00,74.88,74.89,74.59,74.63,29253.0,72.2426,72.2522,71.9628,72.0014,29253.0
2020-02-20 15:10:00,74.64,74.69,74.45,74.54,14108.0,72.011,72.0593,71.8277,71.9145,14108.0
2020-02-20 15:15:00,74.43,74.84,74.4,74.84,11115.0,71.8084,72.204,71.7795,72.204,11115.0
2020-02-20 15:20:00,74.81,74.94,74.8,74.93,19372.0,72.175,72.3005,72.1654,72.2908,19372.0
2020-02-20 15:25:00,74.92,74.93,74.8,74.88,5024.0,72.2812,72.2908,72.1654,72.2426,5024.0
2020-02-20 15:30:00,74.91,75.02,74.9,74.96,16372.0,72.2715,72.3776,72.2619,72.3198,16372.0
2020-02-20 15:35:00,74.94,74.98,74.81,74.83,6119.0,72.3005,72.3391,72.175,72.1943,6119.0
2020-02-20 15:40:00,74.86,75.0,74.86,74.94,3541.0,72.2233,72.3583,72.2233,72.3005,3541.0
2020-02-20 15:45:00,74.95,74.96,74.68,74.71,13678.0,72.3101,72.3198,72.0496,72.0786,13678.0
2020-02-20 15:50:00,74.7,75.02,74.64,75.02,43911.0,72.0689,72.3776,72.011,72.3776,43911.0
2020-02-20 15:55:00,75.05,75.19,74.97,75.02,51119.0,72.4066,72.5417,72.3294,72.3776,51119.0
2020-02-21 09:30:00,74.08,74.5,73.72,73.75,87312.0,71.4708,71.876,71.1234,71.1524,87312.0
2020-02-21 09:35:00,73.7,73.87,73.49,73.49,74343.0,71.1041,71.2681,70.9015,70.9015,74343.0
2020-02-21 09:40:00,73.47,73.47,73.07,73.35,93553.0,70.8822,70.8822,70.4963,70.7665,93553.0
2020-02-21 09:45:00,73.33,73.33,72.53,72.53,109137.0,70.7472,70.7472,69.9753,69.9753,109137.0
2020-02-21 09:50:00,72.52,73.08,72.51,72.85,70749.0,69.9657,70.506,69.956,70.2841,70749.0
2020-02-21 09:55:00,72.85,72.98,72.75,72.76,42635.0,70.2841,70.4095,70.1876,70.1972,42635.0
2020-02-21 10:00:00,72.75,72.75,72.3,72.47,76390.0,70.1876,70.1876,69.7534,69.9175,76390.0
2020-02-21 10:05:00,72.36,72.77,72.32,72.75,33808.0,69.8113,70.2069,69.7727,70.1876,33808.0
2020-02-21 10:10:00,72.69,72.73,72.3,72.38,42658.0,70.1297,70.1683,69.7534,69.8306,42658.0
2020-02-21 10:15:00,72.29,72.77,72.25,72.77,31922.0,69.7438,70.2069,69.7052,70.2069,31922.0
2020-02-21 10:20:00,72.8,73.05,72.65,73.01,31968.0,70.2358,70.477,70.0911,70.4384,31968.0
2020-02-21 10:25:00,72.98,73.02,72.62,72.62,33347.0,70.4095,70.4481,70.0622,70.0622,33347.0
2020-02-21 10:30:00,72.6,72.62,72.11,72.11,46374.0,70.0429,70.0622,69.5701,69.5701,46374.0
2020-02-21 10:35:00,72.18,72.33,71.94,72.16,69353.0,69.6377,69.7824,69.4061,69.6184,69353.0
2020-02-21 10:40:00,72.18,72.18,71.83,71.94,37619.0,69.6377,69.6377,69.3,69.4061,37619.0
2020-02-21 10:45:00,71.86,72.3,71.71,72.25,43535.0,69.3289,69.7534,69.1842,69.7052,43535.0
2020-02-21 10:50:00,72.21,72.58,72.2,72.51,16813.0,69.6666,70.0236,69.657,69.956,16813.0
2020-02-21 10:55:00,72.51,72.62,72.42,72.56,35876.0,69.956,70.0622,69.8692,70.0043,35876.0
2020-02-21 11:00:00,72.62,72.77,72.46,72.74,22440.0,70.0622,70.2069,69.9078,70.1779,22440.0
2020-02-21 11:05:00,72.77,72.97,72.71,72.79,28161.0,70.2069,70.3998,70.149,70.2262,28161.0
2020-02-21 11:10:00,72.81,72.98,72.68,72.92,13330.0,70.2455,70.4095,70.1201,70.3516,13330.0
2020-02-21 11:15:00,72.96,73.05,72.85,72.85,13511.0,70.3902,70.477,70.2841,70.2841,13511.0
2020-02-21 11:20:00,72.84,73.16,72.84,73.14,12983.0,70.2744,70.5832,70.2744,70.5639,12983.0
2020-02-21 11:25:00,73.12,73.25,73.06,73.11,30188.0,70.5446,70.67,70.4867,70.5349,30188.0
2020-02-21 11:30:00,73.16,73.26,73.13,73.19,11894.0,70.5832,70.6796,70.5542,70.6121,11894.0
2020-02-21 11:35:00,73.17,73.33,73.11,73.29,15745.0,70.5928,70.7472,70.5349,70.7086,15745.0
2020-02-21 11:40:00,73.22,73.32,73.17,73.31,12599.0,70.641,70.7375,70.5928,70.7279,12599.0
2020-02-21 11:45:00,73.33,73.37,73.16,73.16,10957.0,70.7472,70.7858,70.5832,70.5832,10957.0
2020-02-21 11:50:00,73.27,73.52,73.27,73.51,52242.0,70.6893,70.9305,70.6893,70.9208,52242.0
2020-02-21 11:55:00,73.5,73.55,73.35,73.36,20317.0,70.9112,70.9594,70.7665,70.7761,20317.0
2020-02-21 12:00:00,73.42,73.59,73.36,73.58,25765.0,70.834,70.998,70.7761,70.9884,25765.0
2020-02-21 12:05:00,73.59,73.76,73.44,73.44,33525.0,70.998,71.162,70.8533,70.8533,33525.0
2020-02-21 12:10:00,73.45,73.52,73.41,73.42,4193.0,70.8629,70.9305,70.8243,70.834,4193.0
2020-02-21 12:15:00,73.47,73.52,73.41,73.46,14091.0,70.8822,70.9305,70.8243,70.8726,14091.0
2020-02-21 12:20:00,73.51,73.61,73.4,73.42,11854.0,70.9208,71.0173,70.8147,70.834,11854.0
2020-02-21 12:25:00,73.37,73.5,73.36,73.49,8049.0,70.7858,70.9112,70.7761,70.9015,8049.0
2020-02-21 12:30:00,73.48,73.53,73.36,73.4,7890.0,70.8919,70.9401,70.7761,70.8147,7890.0
2020-02-21 12:35:00,73.37,73.47,73.36,73.47,11738.0,70.7858,70.8822,70.7761,70.8822,11738.0
2020-02-21 12:40:00,73.48,73.52,73.3,73.42,7575.0,70.8919,70.9305,70.7182,70.834,7575.0
2020-02-21 12:45:00,73.42,73.47,73.25,73.25,17134.0,70.834,70.8822,70.67,70.67,17134.0
2020-02-21 12:50:00,73.28,73.3,73.18,73.19,6039.0,70.6989,70.7182,70.6025,70.6121,6039.0
2020-02-21 12:55:00,73.19,73.33,73.18,73.31,6744.0,70.6121,70.7472,70.6025,70.7279,6744.0
2020-02-21 13:00:00,73.29,73.51,73.29,73.45,10327.0,70.7086,70.9208,70.7086,70.8629,10327.0
2020-02-21 13:05:00,73.41,73.41,73.28,73.31,8446.0,70.8243,70.8243,70.6989,70.7279,8446.0
2020-02-21 13:10:00,73.32,73.35,73.12,73.2,7457.0,70.7375,70.7665,70.5446,70.6217,7457.0
2020-02-21 13:15:00,73.2,73.37,73.2,73.34,4933.0,70.6217,70.7858,70.6217,70.7568,4933.0
2020-02-21 13:20:00,73.37,73.37,73.17,73.36,14416.0,70.7858,70.7858,70.5928,70.7761,14416.0
2020-02-21 13:25:00,73.4,73.5,73.21,73.25,19495.0,70.8147,70.9112,70.6314,70.67,19495.0
2020-02-21 13:30:00,73.2,73.2,72.93,72.93,24343.0,70.6217,70.6217,70.3613,70.3613,24343.0
2020-02-21 13:35:00,73.0,73.02,72.72,72.83,16438.0,70.4288,70.4481,70.1587,70.2648,16438.0
2020-02-21 13:40:00,72.82,72.97,72.79,72.92,13367.0,70.2551,70.3998,70.2262,70.3516,13367.0
2020-02-21 13:45:00,72.83,72.92,72.66,72.67,8341.0,70.2648,70.3516,70.1008,70.1104,8341.0
2020-02-21 13:50:00,72.7,72.7,72.4,72.41,20055.0,70.1394,70.1394,69.8499,69.8596,20055.0
2020-02-21 13:55:00,72.49,72.65,72.37,72.63,28399.0,69.9368,70.0911,69.821,70.0718,28399.0
2020-02-21 14:00:00,72.6,72.88,72.5,72.8,17460.0,70.0429,70.313,69.9464,70.2358,17460.0
2020-02-21 14:05:00,72.78,72.81,72.47,72.56,12908.0,70.2165,70.2455,69.9175,70.0043,12908.0
2020-02-21 14:10:00,72.62,72.72,72.53,72.57,16050.0,70.0622,70.1587,69.9753,70.0139,16050.0
2020-02-21 14:15:00,72.59,72.63,72.29,72.42,15050.0,70.0332,70.0718,69.7438,69.8692,15050.0
2020-02-21 14:20:00,72.52,72.65,72.33,72.34,21910.0,69.9657,70.0911,69.7824,69.792,21910.0
2020-02-21 14:25:00,72.32,72.66,72.3,72.66,27757.0,69.7727,70.1008,69.7534,70.1008,27757.0
2020-02-21 14:30:00,72.62,72.78,72.57,72.59,16435.0,70.0622,70.2165,70.0139,70.0332,16435.0
2020-02-21 14:35:00,72.61,72.61,72.37,72.45,13017.0,70.0525,70.0525,69.821,69.8982,13017.0
2020-02-21 14:40:00,72.45,72.7,72.44,72.66,23201.0,69.8982,70.1394,69.8885,70.1008,23201.0
2020-02-21 14:45:00,72.54,72.55,72.47,72.48,6148.0,69.985,69.9946,69.9175,69.9271,6148.0
2020-02-21 14:50:00,72.41,72.65,72.41,72.58,7855.0,69.8596,70.0911,69.8596,70.0236,7855.0
2020-02-21 14:55:00,72.49,72.73,72.47,72.56,29621.0,69.9368,70.1683,69.9175,70.0043,29621.0
2020-02-21 15:00:00,72.56,72.59,72.32,72.32,16509.0,70.0043,70.0332,69.7727,69.7727,16509.0
2020-02-21 15:05:00,72.3,72.35,72.15,72.33,33926.0,69.7534,69.8017,69.6087,69.7824,33926.0
2020-02-21 15:10:00,72.34,72.65,72.33,72.58,29420.0,69.792,70.0911,69.7824,70.0236,29420.0
2020-02-21 15:15:00,72.61,72.63,72.41,72.5,22636.0,70.0525,70.0718,69.8596,69.9464,22636.0
2020-02-21 15:20:00,72.53,72.62,72.42,72.54,14179.0,69.9753,70.0622,69.8692,69.985,14179.0
2020-02-21 15:25:00,72.51,72.6,72.45,72.54,30372.0,69.956,70.0429,69.8982,69.985,30372.0
2020-02-21 15:30:00,72.53,72.68,72.39,72.41,18170.0,69.9753,70.1201,69.8403,69.8596,18170.0
2020-02-21 15:35:00,72.43,72.59,72.43,72.59,38509.0,69.8789,70.0332,69.8789,70.0332,38509.0
2020-02-21 15:40:00,72.54,72.6,72.49,72.53,21717.0,69.985,70.0429,69.9368,69.9753,21717.0
2020-02-21 15:45:00,72.54,72.77,72.54,72.69,35846.0,69.985,70.2069,69.985,70.1297,35846.0
2020-02-21 15:50:00,72.72,72.97,72.7,72.87,78461.0,70.1587,70.3998,70.1394,70.3034,78461.0
2020-02-21 15:55:00,72.89,72.91,72.65,72.66,92317.0,70.3227,70.342,70.0911,70.1008,92317.0
2020-02-24 09:30:00,66.03,66.17,65.46,65.88,240905.0,63.7043,63.8394,63.1544,63.5596,240905.0
2020-02-24 09:35:00,65.96,66.54,65.9,66.44,61158.0,63.6368,64.1963,63.5789,64.0998,61158.0
2020-02-24 09:40:00,66.39,66.61,66.08,66.61,47388.0,64.0516,64.2639,63.7525,64.2639,47388.0
2020-02-24 09:45:00,66.59,66.77,66.41,66.65,60133.0,64.2446,64.4182,64.0709,64.3025,60133.0
2020-02-24 09:50:00,66.6,66.68,66.18,66.67,59291.0,64.2542,64.3314,63.849,64.3217,59291.0
2020-02-24 09:55:00,66.69,66.69,66.32,66.68,27342.0,64.341,64.341,63.9841,64.3314,27342.0
2020-02-24 10:00:00,66.63,67.13,66.58,66.65,86642.0,64.2832,64.7655,64.2349,64.3025,86642.0
2020-02-24 10:05:00,66.71,66.99,66.62,66.98,51857.0,64.3603,64.6305,64.2735,64.6208,51857.0
2020-02-24 10:10:00,66.95,67.16,66.74,67.1,71919.0,64.5919,64.7945,64.3893,64.7366,71919.0
2020-02-24 10:15:00,67.12,67.13,66.78,66.79,42980.0,64.7559,64.7655,64.4279,64.4375,42980.0
2020-02-24 10:20:00,66.75,66.75,66.26,66.38,65863.0,64.3989,64.3989,63.9262,64.042,65863.0
2020-02-24 10:25:00,66.39,66.45,66.17,66.19,46872.0,64.0516,64.1095,63.8394,63.8587,46872.0
2020-02-24 10:30:00,66.15,66.27,65.9,66.07,93864.0,63.8201,63.9358,63.5789,63.7429,93864.0
2020-02-24 10:35:00,66.11,66.18,65.84,66.04,45029.0,63.7815,63.849,63.521,63.7139,45029.0
2020-02-24 10:40:00,66.02,66.35,65.87,66.3,33179.0,63.6946,64.013,63.5499,63.9648,33179.0
2020-02-24 10:45:00,66.28,66.54,66.16,66.49,35975.0,63.9455,64.1963,63.8297,64.1481,35975.0
2020-02-24 10:50:00,66.57,66.85,66.5,66.72,39260.0,64.2253,64.4954,64.1577,64.37,39260.0
2020-02-24 10:55:00,66.76,66.94,66.72,66.73,23635.0,64.4086,64.5822,64.37,64.3796,23635.0
2020-02-24 11:00:00,66.7,66.75,66.14,66.19,47672.0,64.3507,64.3989,63.8104,63.8587,47672.0
2020-02-24 11:05:00,66.17,66.27,66.08,66.16,28332.0,63.8394,63.9358,63.7525,63.8297,28332.0
2020-02-24 11:10:00,66.15,66.38,66.1,66.27,14912.0,63.8201,64.042,63.7718,63.9358,14912.0
2020-02-24 11:15:00,66.26,66.68,66.2,66.62,21140.0,63.9262,64.3314,63.8683,64.2735,21140.0
2020-02-24 11:20:00,66.69,66.74,66.54,66.68,20947.0,64.341,64.3893,64.1963,64.3314,20947.0
2020-02-24 11:25:00,66.67,66.7,66.33,66.38,18519.0,64.3217,64.3507,63.9937,64.042,18519.0
2020-02-24 11:30:00,66.43,66.47,66.14,66.19,14500.0,64.0902,64.1288,63.8104,63.8587,14500.0
2020-02-24 11:35:00,66.24,66.61,66.16,66.5,20950.0,63.9069,64.2639,63.8297,64.1577,20950.0
2020-02-24 11:40:00,66.38,66.38,65.99,66.1,54952.0,64.042,64.042,63.6657,63.7718,54952.0
2020-02-24 11:45:00,66.11,66.16,65.83,65.87,28734.0,63.7815,63.8297,63.5113,63.5499,28734.0
2020-02-24 11:50:00,65.88,65.97,65.78,65.78,31069.0,63.5596,63.6464,63.4631,63.4631,31069.0
2020-02-24 11:55:00,65.8,66.24,65.65,65.89,26801.0,63.4824,63.9069,63.3377,63.5692,26801.0
2020-02-24 12:00:00,65.86,65.86,65.59,65.62,10407.0,63.5403,63.5403,63.2798,63.3087,10407.0
2020-02-24 12:05:00,65.6,65.68,65.45,65.45,36699.0,63.2894,63.3666,63.1447,63.1447,36699.0
2020-02-24 12:10:00,65.44,65.68,65.43,65.58,16083.0,63.1351,63.3666,63.1254,63.2701,16083.0
2020-02-24 12:15:00,65.48,65.71,65.25,65.68,53448.0,63.1737,63.3956,62.9518,63.3666,53448.0
2020-02-24 12:20:00,65.68,65.78,65.56,65.56,10028.0,63.3666,63.4631,63.2508,63.2508,10028.0
2020-02-24 12:25:00,65.56,65.91,65.55,65.65,21128.0,63.2508,63.5885,63.2412,63.3377,21128.0
2020-02-24 12:30:00,65.61,65.69,65.39,65.51,16616.0,63.2991,63.3763,63.0868,63.2026,16616.0
2020-02-24 12:35:00,65.57,66.04,65.57,66.04,19795.0,63.2605,63.7139,63.2605,63.7139,19795.0
2020-02-24 12:40:00,66.08,66.24,65.92,66.19,15651.0,63.7525,63.9069,63.5982,63.8587,15651.0
2020-02-24 12:45:00,66.17,66.17,65.76,65.76,15204.0,63.8394,63.8394,63.4438,63.4438,15204.0
2020-02-24 12:50:00,65.72,65.72,65.58,65.64,10765.0,63.4052,63.4052,63.2701,63.328,10765.0
2020-02-24 12:55:00,65.58,65.58,65.36,65.38,21803.0,63.2701,63.2701,63.0579,63.0772,21803.0
2020-02-24 13:00:00,65.35,65.4,65.05,65.13,22777.0,63.0482,63.0965,62.7588,62.836,22777.0
2020-02-24 13:05:00,65.08,65.21,65.0,65.0,45233.0,62.7877,62.9132,62.7106,62.7106,45233.0
2020-02-24 13:10:00,65.0,65.14,64.95,65.01,26825.0,62.7106,62.8456,62.6623,62.7202,26825.0
2020-02-24 13:15:00,65.0,65.06,64.88,65.05,27640.0,62.7106,62.7685,62.5948,62.7588,27640.0
2020-02-24 13:20:00,65.03,65.35,65.02,65.21,28878.0,62.7395,63.0482,62.7299,62.9132,28878.0
2020-02-24 13:25:00,65.13,65.65,65.08,65.65,24312.0,62.836,63.3377,62.7877,63.3377,24312.0
2020-02-24 13:30:00,65.61,65.76,65.56,65.75,16591.0,63.2991,63.4438,63.2508,63.4342,16591.0
2020-02-24 13:35:00,65.72,65.95,65.65,65.85,19618.0,63.4052,63.6271,63.3377,63.5306,19618.0
2020-02-24 13:40:00,65.85,65.92,65.8,65.8,15691.0,63.5306,63.5982,63.4824,63.4824,15691.0
2020-02-24 13:45:00,65.83,66.09,65.83,66.08,31490.0,63.5113,63.7622,63.5113,63.7525,31490.0
2020-02-24 13:50:00,66.11,66.15,65.97,66.05,17328.0,63.7815,63.8201,63.6464,63.7236,17328.0
2020-02-24 13:55:00,66.05,66.19,65.8,66.18,15027.0,63.7236,63.8587,63.4824,63.849,15027.0
2020-02-24 14:00:00,66.09,66.2,65.89,66.0,15022.0,63.7622,63.8683,63.5692,63.6753,15022.0
2020-02-24 14:05:00,66.04,66.12,65.62,65.73,21190.0,63.7139,63.7911,63.3087,63.4149,21190.0
2020-02-24 14:10:00,65.76,65.83,65.61,65.64,5997.0,63.4438,63.5113,63.2991,63.328,5997.0
2020-02-24 14:15:00,65.65,65.87,65.6,65.68,15404.0,63.3377,63.5499,63.2894,63.3666,15404.0
2020-02-24 14:20:00,65.75,66.13,65.75,66.13,19550.0,63.4342,63.8008,63.4342,63.8008,19550.0
2020-02-24 14:25:00,66.13,66.54,66.13,66.4,34178.0,63.8008,64.1963,63.8008,64.0613,34178.0
2020-02-24 14:30:00,66.46,66.53,66.37,66.38,26222.0,64.1191,64.1867,64.0323,64.042,26222.0
2020-02-24 14:35:00,66.38,66.6,66.27,66.6,23298.0,64.042,64.2542,63.9358,64.2542,23298.0
2020-02-24 14:40:00,66.56,66.58,66.42,66.53,13525.0,64.2156,64.2349,64.0806,64.1867,13525.0
2020-02-24 14:45:00,66.61,66.75,66.52,66.74,19183.0,64.2639,64.3989,64.177,64.3893,19183.0
2020-02-24 14:50:00,66.75,66.94,66.64,66.87,36507.0,64.3989,64.5822,64.2928,64.5147,36507.0
2020-02-24 14:55:00,66.91,67.13,66.74,66.91,43739.0,64.5533,64.7655,64.3893,64.5533,43739.0
2020-02-24 15:00:00,66.95,67.22,66.76,67.06,52574.0,64.5919,64.8524,64.4086,64.698,52574.0
2020-02-24 15:05:00,67.1,67.25,67.05,67.08,54146.0,64.7366,64.8813,64.6884,64.7173,54146.0
2020-02-24 15:10:00,67.04,67.07,66.69,66.73,50558.0,64.6787,64.7077,64.341,64.3796,50558.0
2020-02-24 15:15:00,66.69,66.76,66.5,66.76,18864.0,64.341,64.4086,64.1577,64.4086,18864.0
2020-02-24 15:20:00,66.75,66.94,66.65,66.7,31129.0,64.3989,64.5822,64.3025,64.3507,31129.0
2020-02-24 15:25:00,66.6,66.67,66.5,66.57,22705.0,64.2542,64.3217,64.1577,64.2253,22705.0
2020-02-24 15:30:00,66.6,66.78,66.4,66.59,27775.0,64.2542,64.4279,64.0613,64.2446,27775.0
2020-02-24 15:35:00,66.59,66.66,66.33,66.43,19962.0,64.2446,64.3121,63.9937,64.0902,19962.0
2020-02-24 15:40:00,66.42,66.47,66.18,66.24,29678.0,64.0806,64.1288,63.849,63.9069,29678.0
2020-02-24 15:45:00,66.25,66.84,66.21,66.8,46758.0,63.9165,64.4858,63.8779,64.4472,46758.0
2020-02-24 15:50:00,66.78,66.78,66.13,66.18,55300.0,64.4279,64.4279,63.8008,63.849,55300.0
2020-02-24 15:55:00,66.17,66.38,65.94,65.99,76447.0,63.8394,64.042,63.6175,63.6657,76447.0
2020-02-25 09:30:00,66.73,66.98,65.65,65.65,126573.0,64.3796,64.6208,63.3377,63.3377,126573.0
2020-02-25 09:35:00,65.7,66.21,65.68,65.81,66734.0,63.3859,63.8779,63.3666,63.492,66734.0
2020-02-25 09:40:00,65.81,65.81,65.12,65.25,68987.0,63.492,63.492,62.8263,62.9518,68987.0
2020-02-25 09:45:00,65.36,65.37,64.72,65.0,85684.0,63.0579,63.0675,62.4404,62.7106,85684.0
2020-02-25 09:50:00,64.96,65.43,64.75,65.36,57675.0,62.672,63.1254,62.4694,63.0579,57675.0
2020-02-25 09:55:00,65.3,65.33,64.95,65.19,30728.0,63.0,63.0289,62.6623,62.8939,30728.0
2020-02-25 10:00:00,65.06,65.4,64.96,65.04,37610.0,62.7685,63.0965,62.672,62.7492,37610.0
2020-02-25 10:05:00,65.06,65.29,64.98,65.01,13599.0,62.7685,62.9904,62.6913,62.7202,13599.0
2020-02-25 10:10:00,65.01,65.08,64.65,64.71,44563.0,62.7202,62.7877,62.3729,62.4308,44563.0
2020-02-25 10:15:00,64.78,64.83,64.17,64.38,81305.0,62.4983,62.5466,61.9098,62.1124,81305.0
2020-02-25 10:20:00,64.34,64.4,63.9,63.9,50030.0,62.0738,62.1317,61.6493,61.6493,50030.0
2020-02-25 10:25:00,63.9,63.9,63.2,63.37,88420.0,61.6493,61.6493,60.974,61.138,88420.0
2020-02-25 10:30:00,63.42,63.75,62.8,63.35,92203.0,61.1862,61.5046,60.5881,61.1187,92203.0
2020-02-25 10:35:00,63.25,63.46,62.89,63.33,52020.0,61.0222,61.2248,60.6749,61.0994,52020.0
2020-02-25 10:40:00,63.11,63.78,63.06,63.74,61553.0,60.8871,61.5335,60.8389,61.4949,61553.0
2020-02-25 10:45:00,63.73,63.77,62.94,62.96,43208.0,61.4853,61.5239,60.7231,60.7424,43208.0
2020-02-25 10:50:00,62.96,62.97,61.95,62.46,138877.0,60.7424,60.7521,59.768,60.26,138877.0
2020-02-25 10:55:00,62.52,63.03,62.33,63.03,68366.0,60.3179,60.81,60.1346,60.81,68366.0
2020-02-25 11:00:00,63.06,63.34,62.83,62.89,43593.0,60.8389,61.109,60.617,60.6749,43593.0
2020-02-25 11:05:00,62.93,63.25,62.5,62.6,55555.0,60.7135,61.0222,60.2986,60.3951,55555.0
2020-02-25 11:10:00,62.56,63.0,62.52,62.71,35303.0,60.3565,60.781,60.3179,60.5012,35303.0
2020-02-25 11:15:00,62.62,62.66,61.89,62.11,76272.0,60.4144,60.453,59.7101,59.9224,76272.0
2020-02-25 11:20:00,62.0,62.16,61.78,61.95,60259.0,59.8162,59.9706,59.604,59.768,60259.0
2020-02-25 11:25:00,61.93,62.67,61.89,62.65,37229.0,59.7487,60.4626,59.7101,60.4433,37229.0
2020-02-25 11:30:00,62.69,62.99,62.48,62.87,52414.0,60.4819,60.7714,60.2793,60.6556,52414.0
2020-02-25 11:35:00,62.87,62.96,62.5,62.74,30214.0,60.6556,60.7424,60.2986,60.5302,30214.0
2020-02-25 11:40:00,62.73,62.81,62.29,62.29,27718.0,60.5205,60.5977,60.096,60.096,27718.0
2020-02-25 11:45:00,62.32,62.86,62.29,62.7,35143.0,60.125,60.6459,60.096,60.4916,35143.0
2020-02-25 11:50:00,62.71,62.98,62.56,62.93,25502.0,60.5012,60.7617,60.3565,60.7135,25502.0
2020-02-25 11:55:00,62.94,62.94,62.5,62.57,30457.0,60.7231,60.7231,60.2986,60.3662,30457.0
2020-02-25 12:00:00,62.61,62.72,62.35,62.4,19538.0,60.4047,60.5109,60.1539,60.2021,19538.0
2020-02-25 12:05:00,62.44,62.53,62.28,62.52,28761.0,60.2407,60.3276,60.0864,60.3179,28761.0
2020-02-25 12:10:00,62.5,62.82,62.48,62.5,31015.0,60.2986,60.6074,60.2793,60.2986,31015.0
2020-02-25 12:15:00,62.49,62.5,62.02,62.02,33980.0,60.289,60.2986,59.8355,59.8355,33980.0
2020-02-25 12:20:00,62.02,62.05,61.81,61.91,48591.0,59.8355,59.8645,59.6329,59.7294,48591.0
2020-02-25 12:25:00,61.9,61.98,61.77,61.8,26822.0,59.7198,59.7969,59.5943,59.6233,26822.0
2020-02-25 12:30:00,61.79,62.14,61.75,62.11,30773.0,59.6136,59.9513,59.575,59.9224,30773.0
2020-02-25 12:35:00,62.08,62.29,62.07,62.2,39150.0,59.8934,60.096,59.8838,60.0092,39150.0
2020-02-25 12:40:00,62.18,62.18,61.49,61.57,55205.0,59.9899,59.9899,59.3242,59.4014,55205.0
2020-02-25 12:45:00,61.54,61.55,61.1,61.15,37870.0,59.3724,59.3821,58.9479,58.9962,37870.0
2020-02-25 12:50:00,61.22,61.25,61.02,61.23,41945.0,59.0637,59.0926,58.8708,59.0734,41945.0
2020-02-25 12:55:00,61.17,61.21,60.91,60.97,38087.0,59.0155,59.0541,58.7646,58.8225,38087.0
2020-02-25 13:00:00,60.92,61.29,60.62,60.69,45866.0,58.7743,59.1312,58.4848,58.5524,45866.0
2020-02-25 13:05:00,60.8,61.02,60.5,60.96,50743.0,58.6585,58.8708,58.3691,58.8129,50743.0
2020-02-25 13:10:00,60.99,61.36,60.9,61.04,40008.0,58.8418,59.1988,58.755,58.89,40008.0
2020-02-25 13:15:00,61.03,61.11,60.45,60.55,47234.0,58.8804,58.9576,58.3208,58.4173,47234.0
2020-02-25 13:20:00,60.55,60.72,60.38,60.67,31768.0,58.4173,58.5813,58.2533,58.5331,31768.0
2020-02-25 13:25:00,60.68,60.94,60.54,60.61,18004.0,58.5427,58.7936,58.4077,58.4752,18004.0
2020-02-25 13:30:00,60.5,60.58,60.26,60.57,37394.0,58.3691,58.4462,58.1375,58.4366,37394.0
2020-02-25 13:35:00,60.62,60.66,60.36,60.52,32249.0,58.4848,58.5234,58.234,58.3884,32249.0
2020-02-25 13:40:00,60.47,60.82,60.3,60.77,77016.0,58.3401,58.6778,58.1761,58.6296,77016.0
2020-02-25 13:45:00,60.76,60.86,60.46,60.48,37679.0,58.6199,58.7164,58.3305,58.3498,37679.0
2020-02-25 13:50:00,60.59,60.75,60.1,60.21,47584.0,58.4559,58.6103,57.9832,58.0893,47584.0
2020-02-25 13:55:00,60.21,60.34,60.01,60.01,22525.0,58.0893,58.2147,57.8963,57.8963,22525.0
2020-02-25 14:00:00,60.02,60.17,59.55,59.89,99714.0,57.906,58.0507,57.4525,57.7806,99714.0
2020-02-25 14:05:00,59.92,60.04,59.15,59.33,75074.0,57.8095,57.9253,57.0666,57.2403,75074.0
2020-02-25 14:10:00,59.45,60.04,59.08,59.95,39397.0,57.356,57.9253,56.9991,57.8384,39397.0
2020-02-25 14:15:00,59.9,59.93,59.44,59.55,22575.0,57.7902,57.8191,57.3464,57.4525,22575.0
2020-02-25 14:20:00,59.51,59.81,59.34,59.41,43752.0,57.4139,57.7034,57.2499,57.3175,43752.0
2020-02-25 14:25:00,59.49,59.63,58.92,58.92,57166.0,57.3946,57.5297,56.8447,56.8447,57166.0
2020-02-25 14:30:00,59.0,59.32,58.7,59.05,71819.0,56.9219,57.2306,56.6325,56.9701,71819.0
2020-02-25 14:35:00,59.02,59.19,58.78,58.85,43977.0,56.9412,57.1052,56.7096,56.7772,43977.0
2020-02-25 14:40:00,58.86,59.75,58.78,59.75,55577.0,56.7868,57.6455,56.7096,57.6455,55577.0
2020-02-25 14:45:00,59.76,60.11,59.39,59.91,47984.0,57.6551,57.9928,57.2982,57.7998,47984.0
2020-02-25 14:50:00,60.0,60.16,59.82,60.16,36014.0,57.8867,58.041,57.713,58.041,36014.0
2020-02-25 14:55:00,60.17,60.35,60.02,60.08,60277.0,58.0507,58.2243,57.906,57.9639,60277.0
2020-02-25 15:00:00,60.31,60.92,60.28,60.54,67068.0,58.1858,58.7743,58.1568,58.4077,67068.0
2020-02-25 15:05:00,60.5,61.03,60.49,60.63,60972.0,58.3691,58.8804,58.3594,58.4945,60972.0
2020-02-25 15:10:00,60.59,60.59,60.02,60.09,37817.0,58.4559,58.4559,57.906,57.9735,37817.0
2020-02-25 15:15:00,60.01,60.37,59.83,60.0,41076.0,57.8963,58.2436,57.7227,57.8867,41076.0
2020-02-25 15:20:00,60.09,60.12,59.35,59.57,48864.0,57.9735,58.0025,57.2596,57.4718,48864.0
2020-02-25 15:25:00,59.54,59.94,59.5,59.84,25449.0,57.4429,57.8288,57.4043,57.7323,25449.0
2020-02-25 15:30:00,59.83,59.83,59.1,59.25,57722.0,57.7227,57.7227,57.0184,57.1631,57722.0
2020-02-25 15:35:00,59.25,59.25,58.92,59.02,86247.0,57.1631,57.1631,56.8447,56.9412,86247.0
2020-02-25 15:40:00,59.06,59.68,59.06,59.59,57081.0,56.9798,57.5779,56.9798,57.4911,57081.0
2020-02-25 15:45:00,59.58,60.14,59.58,59.6,72750.0,57.4815,58.0217,57.4815,57.5008,72750.0
2020-02-25 15:50:00,59.61,59.67,59.15,59.43,112433.0,57.5104,57.5683,57.0666,57.3368,112433.0
2020-02-25 15:55:00,59.39,59.42,59.09,59.23,122031.0,57.2982,57.3271,57.0087,57.1438,122031.0
2020-02-26 09:30:00,59.99,60.25,59.61,59.8,108167.0,57.877,58.1279,57.5104,57.6937,108167.0
2020-02-26 09:35:00,59.78,60.48,59.7,60.47,76800.0,57.6744,58.3498,57.5972,58.3401,76800.0
2020-02-26 09:40:00,60.48,61.58,60.46,61.29,140916.0,58.3498,59.411,58.3305,59.1312,140916.0
2020-02-26 09:45:00,61.3,61.33,60.41,60.59,105645.0,59.1409,59.1698,58.2822,58.4559,105645.0
2020-02-26 09:50:00,60.59,60.69,60.15,60.59,72984.0,58.4559,58.5524,58.0314,58.4559,72984.0
2020-02-26 09:55:00,60.57,60.58,60.05,60.19,42812.0,58.4366,58.4462,57.9349,58.07,42812.0
2020-02-26 10:00:00,60.13,60.24,59.9,59.95,46769.0,58.0121,58.1182,57.7902,57.8384,46769.0
2020-02-26 10:05:00,59.93,60.08,59.58,59.96,38433.0,57.8191,57.9639,57.4815,57.8481,38433.0
2020-02-26 10:10:00,59.95,60.33,59.62,60.28,44206.0,57.8384,58.2051,57.5201,58.1568,44206.0
2020-02-26 10:15:00,60.26,60.54,60.2,60.41,64444.0,58.1375,58.4077,58.0796,58.2822,64444.0
2020-02-26 10:20:00,60.49,60.56,59.89,60.26,50776.0,58.3594,58.427,57.7806,58.1375,50776.0
2020-02-26 10:25:00,60.31,60.65,60.17,60.33,56116.0,58.1858,58.5138,58.0507,58.2051,56116.0
2020-02-26 10:30:00,60.46,60.87,60.34,60.81,36146.0,58.3305,58.726,58.2147,58.6681,36146.0
2020-02-26 10:35:00,60.87,61.05,60.59,60.7,44836.0,58.726,58.8997,58.4559,58.562,44836.0
2020-02-26 10:40:00,60.74,61.15,60.66,61.1,45926.0,58.6006,58.9962,58.5234,58.9479,45926.0
2020-02-26 10:45:00,61.07,61.28,60.92,61.11,91072.0,58.919,59.1216,58.7743,58.9576,91072.0
2020-02-26 10:50:00,61.19,61.4,60.91,60.92,52837.0,59.0348,59.2374,58.7646,58.7743,52837.0
2020-02-26 10:55:00,60.97,61.01,60.76,60.83,36689.0,58.8225,58.8611,58.6199,58.6874,36689.0
2020-02-26 11:00:00,60.8,60.84,60.46,60.76,27395.0,58.6585,58.6971,58.3305,58.6199,27395.0
2020-02-26 11:05:00,60.85,60.85,60.5,60.53,15921.0,58.7067,58.7067,58.3691,58.398,15921.0
2020-02-26 11:10:00,60.51,60.54,60.16,60.41,32010.0,58.3787,58.4077,58.041,58.2822,32010.0
2020-02-26 11:15:00,60.37,60.96,60.37,60.96,24387.0,58.2436,58.8129,58.2436,58.8129,24387.0
2020-02-26 11:20:00,60.98,61.19,60.96,61.11,30901.0,58.8322,59.0348,58.8129,58.9576,30901.0
2020-02-26 11:25:00,61.2,61.27,60.97,61.02,26268.0,59.0444,59.1119,58.8225,58.8708,26268.0
2020-02-26 11:30:00,61.0,61.01,60.69,60.8,25722.0,58.8515,58.8611,58.5524,58.6585,25722.0
2020-02-26 11:35:00,60.81,60.9,60.41,60.81,21356.0,58.6681,58.755,58.2822,58.6681,21356.0
2020-02-26 11:40:00,60.73,60.85,60.44,60.65,15443.0,58.591,58.7067,58.3112,58.5138,15443.0
2020-02-26 11:45:00,60.51,60.6,60.27,60.3,38248.0,58.3787,58.4655,58.1472,58.1761,38248.0
2020-02-26 11:50:00,60.37,60.37,59.85,59.9,28659.0,58.2436,58.2436,57.742,57.7902,28659.0
2020-02-26 11:55:00,59.88,60.08,59.76,59.87,42404.0,57.7709,57.9639,57.6551,57.7613,42404.0
2020-02-26 12:00:00,59.88,59.91,59.27,59.28,109817.0,57.7709,57.7998,57.1824,57.192,109817.0
2020-02-26 12:05:00,59.26,59.39,58.77,58.97,70715.0,57.1727,57.2982,56.7,56.893,70715.0
2020-02-26 12:10:00,58.94,59.09,58.64,58.82,52301.0,56.864,57.0087,56.5746,56.7482,52301.0
2020-02-26 12:15:00,58.75,58.81,58.27,58.8,64085.0,56.6807,56.7386,56.2176,56.7289,64085.0
2020-02-26 12:20:00,58.75,59.03,58.6,58.87,51690.0,56.6807,56.9508,56.536,56.7965,51690.0
2020-02-26 12:25:00,58.87,58.88,58.6,58.78,20513.0,56.7965,56.8061,56.536,56.7096,20513.0
2020-02-26 12:30:00,58.88,59.37,58.87,59.25,58258.0,56.8061,57.2789,56.7965,57.1631,58258.0
2020-02-26 12:35:00,59.27,59.36,59.02,59.14,30732.0,57.1824,57.2692,56.9412,57.057,30732.0
2020-02-26 12:40:00,59.12,59.22,58.93,58.94,15948.0,57.0377,57.1342,56.8544,56.864,15948.0
2020-02-26 12:45:00,59.01,59.45,59.01,59.18,23754.0,56.9315,57.356,56.9315,57.0956,23754.0
2020-02-26 12:50:00,59.18,59.33,58.82,58.82,19953.0,57.0956,57.2403,56.7482,56.7482,19953.0
2020-02-26 12:55:00,58.88,59.13,58.67,59.02,23129.0,56.8061,57.0473,56.6035,56.9412,23129.0
2020-02-26 13:00:00,59.04,59.27,58.95,59.15,16621.0,56.9605,57.1824,56.8737,57.0666,16621.0
2020-02-26 13:05:00,59.1,59.17,58.55,58.58,27065.0,57.0184,57.0859,56.4877,56.5167,27065.0
2020-02-26 13:10:00,58.58,58.61,58.46,58.46,21969.0,56.5167,56.5456,56.4009,56.4009,21969.0
2020-02-26 13:15:00,58.55,58.75,58.33,58.5,15396.0,56.4877,56.6807,56.2755,56.4395,15396.0
2020-02-26 13:20:00,58.57,58.63,58.36,58.48,10956.0,56.507,56.5649,56.3044,56.4202,10956.0
2020-02-26 13:25:00,58.51,58.84,58.46,58.74,14155.0,56.4492,56.7675,56.4009,56.6711,14155.0
2020-02-26 13:30:00,58.65,58.65,57.81,57.82,72208.0,56.5842,56.5842,55.7738,55.7835,72208.0
2020-02-26 13:35:00,57.94,57.94,57.09,57.18,46836.0,55.8992,55.8992,55.0792,55.166,46836.0
2020-02-26 13:40:00,57.12,57.26,56.8,56.82,64512.0,55.1081,55.2432,54.7994,54.8187,64512.0
2020-02-26 13:45:00,56.79,58.04,56.77,57.73,87587.0,54.7897,55.9957,54.7704,55.6966,87587.0
2020-02-26 13:50:00,57.74,57.85,57.41,57.42,34557.0,55.7063,55.8124,55.3879,55.3976,34557.0
2020-02-26 13:55:00,57.42,57.44,56.9,57.03,36100.0,55.3976,55.4168,54.8959,55.0213,36100.0
2020-02-26 14:00:00,57.0,57.69,56.81,57.2,48544.0,54.9923,55.658,54.809,55.1853,48544.0
2020-02-26 14:05:00,57.38,57.58,57.13,57.16,18943.0,55.359,55.5519,55.1178,55.1467,18943.0
2020-02-26 14:10:00,57.2,57.83,57.0,57.83,40164.0,55.1853,55.7931,54.9923,55.7931,40164.0
2020-02-26 14:15:00,57.86,57.87,57.2,57.2,28572.0,55.8221,55.8317,55.1853,55.1853,28572.0
2020-02-26 14:20:00,57.25,57.6,57.2,57.52,18015.0,55.2335,55.5712,55.1853,55.494,18015.0
2020-02-26 14:25:00,57.72,57.98,57.51,57.53,17842.0,55.687,55.9378,55.4844,55.5037,17842.0
2020-02-26 14:30:00,57.55,57.68,57.11,57.22,30049.0,55.523,55.6484,55.0985,55.2046,30049.0
2020-02-26 14:35:00,57.23,57.81,57.23,57.47,24911.0,55.2142,55.7738,55.2142,55.4458,24911.0
2020-02-26 14:40:00,57.57,57.65,56.96,57.0,28998.0,55.5423,55.6194,54.9538,54.9923,28998.0
2020-02-26 14:45:00,57.18,57.47,56.85,57.11,23967.0,55.166,55.4458,54.8476,55.0985,23967.0
2020-02-26 14:50:00,57.04,57.17,56.75,57.1,26188.0,55.0309,55.1564,54.7511,55.0888,26188.0
2020-02-26 14:55:00,57.15,57.32,56.7,56.78,71733.0,55.1371,55.3011,54.7029,54.7801,71733.0
2020-02-26 15:00:00,56.86,57.28,56.85,57.04,42295.0,54.8573,55.2625,54.8476,55.0309,42295.0
2020-02-26 15:05:00,57.09,57.15,56.77,57.14,44364.0,55.0792,55.1371,54.7704,55.1274,44364.0
2020-02-26 15:10:00,57.18,57.55,57.11,57.38,37077.0,55.166,55.523,55.0985,55.359,37077.0
2020-02-26 15:15:00,57.41,57.86,57.37,57.7,47144.0,55.3879,55.8221,55.3493,55.6677,47144.0
2020-02-26 15:20:00,57.69,57.74,57.17,57.27,38675.0,55.658,55.7063,55.1564,55.2528,38675.0
2020-02-26 15:25:00,57.23,57.33,56.95,57.18,22872.0,55.2142,55.3107,54.9441,55.166,22872.0
2020-02-26 15:30:00,57.19,57.34,56.93,56.98,40114.0,55.1757,55.3204,54.9248,54.973,40114.0
2020-02-26 15:35:00,57.0,57.37,56.93,57.37,34210.0,54.9923,55.3493,54.9248,55.3493,34210.0
2020-02-26 15:40:00,57.35,57.35,57.06,57.3,22063.0,55.33,55.33,55.0502,55.2818,22063.0
2020-02-26 15:45:00,57.3,57.32,57.11,57.27,44589.0,55.2818,55.3011,55.0985,55.2528,44589.0
2020-02-26 15:50:00,57.28,57.46,57.17,57.24,81621.0,55.2625,55.4361,55.1564,55.2239,81621.0
2020-02-26 15:55:00,57.22,57.29,57.05,57.13,64608.0,55.2046,55.2721,55.0406,55.1178,64608.0
2020-02-27 09:30:00,53.5,53.82,52.29,52.34,291051.0,51.6156,51.9243,50.4482,50.4965,291051.0
2020-02-27 09:35:00,52.34,53.92,52.22,53.92,223882.0,50.4965,52.0208,50.3807,52.0208,223882.0
2020-02-27 09:40:00,53.9,53.91,52.79,52.81,91303.0,52.0015,52.0112,50.9306,50.9499,91303.0
2020-02-27 09:45:00,52.76,52.76,51.86,52.38,229939.0,50.9017,50.9017,50.0334,50.5351,229939.0
2020-02-27 09:50:00,52.41,53.1,52.26,52.93,107452.0,50.564,51.2297,50.4193,51.0657,107452.0
2020-02-27 09:55:00,52.84,53.44,52.78,52.88,123311.0,50.9789,51.5577,50.921,51.0175,123311.0
2020-02-27 10:00:00,52.95,53.32,52.25,52.32,67084.0,51.085,51.442,50.4096,50.4772,67084.0
2020-02-27 10:05:00,52.38,52.63,52.12,52.2,62521.0,50.5351,50.7763,50.2842,50.3614,62521.0
2020-02-27 10:10:00,52.19,52.63,52.0,52.44,70428.0,50.3518,50.7763,50.1685,50.593,70428.0
2020-02-27 10:15:00,52.42,52.5,52.06,52.18,33627.0,50.5737,50.6508,50.2263,50.3421,33627.0
2020-02-27 10:20:00,52.14,52.3,51.8,51.98,70482.0,50.3035,50.4579,49.9755,50.1492,70482.0
2020-02-27 10:25:00,51.86,51.92,51.48,51.61,134811.0,50.0334,50.0913,49.6668,49.7922,134811.0
2020-02-27 10:30:00,51.64,51.78,50.88,50.88,96200.0,49.8211,49.9562,49.0879,49.0879,96200.0
2020-02-27 10:35:00,50.88,51.92,50.77,51.9,66515.0,49.0879,50.0913,48.9818,50.072,66515.0
2020-02-27 10:40:00,51.84,52.03,51.61,51.72,58213.0,50.0141,50.1974,49.7922,49.8983,58213.0
2020-02-27 10:45:00,51.81,52.85,51.79,52.85,95844.0,49.9851,50.9885,49.9659,50.9885,95844.0
2020-02-27 10:50:00,52.85,53.16,52.6,52.79,91127.0,50.9885,51.2876,50.7473,50.9306,91127.0
2020-02-27 10:55:00,52.81,53.82,52.67,53.81,100755.0,50.9499,51.9243,50.8149,51.9147,100755.0
2020-02-27 11:00:00,53.73,54.5,53.69,54.33,135720.0,51.8375,52.5804,51.7989,52.4164,135720.0
2020-02-27 11:05:00,54.3,54.91,54.14,54.91,97977.0,52.3874,52.976,52.2331,52.976,97977.0
2020-02-27 11:10:00,54.89,54.89,54.25,54.64,67015.0,52.9567,52.9567,52.3392,52.7155,67015.0
2020-02-27 11:15:00,54.68,55.1,54.4,55.04,50025.0,52.7541,53.1593,52.4839,53.1014,50025.0
2020-02-27 11:20:00,55.05,55.19,54.47,54.54,59801.0,53.111,53.2461,52.5515,52.619,59801.0
2020-02-27 11:25:00,54.5,54.57,54.07,54.14,31847.0,52.5804,52.6479,52.1655,52.2331,31847.0
2020-02-27 11:30:00,54.27,54.69,54.09,54.19,29834.0,52.3585,52.7637,52.1848,52.2813,29834.0
2020-02-27 11:35:00,54.23,54.5,53.82,53.95,35525.0,52.3199,52.5804,51.9243,52.0498,35525.0
2020-02-27 11:40:00,53.97,54.36,53.94,54.23,35180.0,52.0691,52.4453,52.0401,52.3199,35180.0
2020-02-27 11:45:00,54.06,54.66,53.81,54.43,27022.0,52.1559,52.7348,51.9147,52.5129,27022.0
2020-02-27 11:50:00,54.49,54.82,54.43,54.81,20404.0,52.5708,52.8891,52.5129,52.8795,20404.0
2020-02-27 11:55:00,54.87,55.44,54.62,55.36,57141.0,52.9374,53.4873,52.6962,53.4101,57141.0
2020-02-27 12:00:00,55.39,55.69,55.17,55.68,66014.0,53.4391,53.7285,53.2268,53.7188,66014.0
2020-02-27 12:05:00,55.7,56.29,55.55,56.12,76596.0,53.7381,54.3074,53.5934,54.1433,76596.0
2020-02-27 12:10:00,56.15,56.75,56.14,56.73,67367.0,54.1723,54.7511,54.1626,54.7319,67367.0
2020-02-27 12:15:00,56.71,56.73,56.19,56.58,68272.0,54.7126,54.7319,54.2109,54.5871,68272.0
2020-02-27 12:20:00,56.56,56.62,55.45,55.78,65622.0,54.5678,54.6257,53.4969,53.8153,65622.0
2020-02-27 12:25:00,55.76,56.51,55.75,56.35,54658.0,53.796,54.5196,53.7864,54.3652,54658.0
2020-02-27 12:30:00,56.29,57.15,56.17,56.85,114428.0,54.3074,55.1371,54.1916,54.8476,114428.0
2020-02-27 12:35:00,56.9,57.61,56.9,57.56,88130.0,54.8959,55.5809,54.8959,55.5326,88130.0
2020-02-27 12:40:00,57.5,57.55,57.08,57.08,92004.0,55.4747,55.523,55.0695,55.0695,92004.0
2020-02-27 12:45:00,57.06,57.21,56.79,57.19,37221.0,55.0502,55.1949,54.7897,55.1757,37221.0
2020-02-27 12:50:00,57.24,57.3,56.9,57.01,42026.0,55.2239,55.2818,54.8959,55.002,42026.0
2020-02-27 12:55:00,56.94,57.13,56.41,56.42,43756.0,54.9345,55.1178,54.4231,54.4328,43756.0
2020-02-27 13:00:00,56.38,56.72,56.12,56.71,27506.0,54.3942,54.7222,54.1433,54.7126,27506.0
2020-02-27 13:05:00,56.5,56.86,56.49,56.74,18240.0,54.51,54.8573,54.5003,54.7415,18240.0
2020-02-27 13:10:00,56.75,57.14,56.75,57.14,24476.0,54.7511,55.1274,54.7511,55.1274,24476.0
2020-02-27 13:15:00,57.12,57.18,56.39,56.51,16780.0,55.1081,55.166,54.4038,54.5196,16780.0
2020-02-27 13:20:00,56.62,56.62,56.3,56.35,10635.0,54.6257,54.6257,54.317,54.3652,10635.0
2020-02-27 13:25:00,56.34,56.64,56.02,56.07,27678.0,54.3556,54.645,54.0469,54.0951,27678.0
2020-02-27 13:30:00,56.08,56.34,55.83,55.94,31186.0,54.1047,54.3556,53.8636,53.9697,31186.0
2020-02-27 13:35:00,55.84,55.95,55.4,55.51,55031.0,53.8732,53.9793,53.4487,53.5548,55031.0
2020-02-27 13:40:00,55.49,55.65,54.28,54.72,79526.0,53.5355,53.6899,52.3681,52.7926,79526.0
2020-02-27 13:45:00,54.64,55.1,54.57,55.05,67126.0,52.7155,53.1593,52.6479,53.111,67126.0
2020-02-27 13:50:00,55.08,55.65,54.6,55.62,43125.0,53.14,53.6899,52.6769,53.6609,43125.0
2020-02-27 13:55:00,55.52,55.77,54.4,54.71,47799.0,53.5645,53.8057,52.4839,52.783,47799.0
2020-02-27 14:00:00,54.69,54.77,54.21,54.39,35315.0,52.7637,52.8409,52.3006,52.4743,35315.0
2020-02-27 14:05:00,54.47,54.47,53.94,54.06,33710.0,52.5515,52.5515,52.0401,52.1559,33710.0
2020-02-27 14:10:00,53.95,54.24,53.63,54.13,49827.0,52.0498,52.3296,51.741,52.2234,49827.0
2020-02-27 14:15:00,54.22,54.48,53.76,53.76,43567.0,52.3103,52.5611,51.8665,51.8665,43567.0
2020-02-27 14:20:00,53.7,54.44,53.69,54.43,18654.0,51.8086,52.5225,51.7989,52.5129,18654.0
2020-02-27 14:25:00,54.4,54.88,54.3,54.75,51994.0,52.4839,52.947,52.3874,52.8216,51994.0
2020-02-27 14:30:00,54.73,54.74,54.07,54.29,30855.0,52.8023,52.8119,52.1655,52.3778,30855.0
2020-02-27 14:35:00,54.25,54.76,54.24,54.5,24094.0,52.3392,52.8312,52.3296,52.5804,24094.0
2020-02-27 14:40:00,54.4,54.78,54.27,54.75,24283.0,52.4839,52.8505,52.3585,52.8216,24283.0
2020-02-27 14:45:00,54.65,54.65,54.17,54.5,22028.0,52.7251,52.7251,52.262,52.5804,22028.0
2020-02-27 14:50:00,54.55,54.63,54.21,54.25,31826.0,52.6286,52.7058,52.3006,52.3392,31826.0
2020-02-27 14:55:00,54.26,54.26,53.88,53.92,25124.0,52.3489,52.3489,51.9822,52.0208,25124.0
2020-02-27 15:00:00,53.87,53.88,53.47,53.78,53977.0,51.9726,51.9822,51.5867,51.8858,53977.0
2020-02-27 15:05:00,53.8,54.33,53.59,54.28,36530.0,51.9051,52.4164,51.7025,52.3681,36530.0
2020-02-27 15:10:00,54.28,54.57,54.05,54.06,40506.0,52.3681,52.6479,52.1462,52.1559,40506.0
2020-02-27 15:15:00,54.06,54.28,53.9,53.91,37347.0,52.1559,52.3681,52.0015,52.0112,37347.0
2020-02-27 15:20:00,53.9,54.05,53.74,53.84,22918.0,52.0015,52.1462,51.8472,51.9436,22918.0
2020-02-27 15:25:00,53.75,53.92,53.55,53.55,48129.0,51.8568,52.0208,51.6639,51.6639,48129.0
2020-02-27 15:30:00,53.56,53.71,53.32,53.59,63387.0,51.6735,51.8182,51.442,51.7025,63387.0
2020-02-27 15:35:00,53.5,53.64,53.14,53.2,32951.0,51.6156,51.7507,51.2683,51.3262,32951.0
2020-02-27 15:40:00,53.17,53.3,52.8,52.82,56669.0,51.2972,51.4227,50.9403,50.9596,56669.0
2020-02-27 15:45:00,52.82,53.31,52.81,53.0,48698.0,50.9596,51.4323,50.9499,51.1332,48698.0
2020-02-27 15:50:00,53.07,53.09,51.8,51.9,103521.0,51.2008,51.2201,49.9755,50.072,103521.0
2020-02-27 15:55:00,51.9,51.98,51.0,51.01,119123.0,50.072,50.1492,49.2037,49.2133,119123.0
2020-02-28 09:30:00,46.65,48.3,46.25,48.2,352758.0,45.0069,46.5988,44.621,46.5023,352758.0
2020-02-28 09:35:00,48.25,49.61,48.21,49.01,186004.0,46.5505,47.8626,46.5119,47.2838,186004.0
2020-02-28 09:40:00,49.02,49.7,48.77,48.8,137765.0,47.2934,47.9495,47.0522,47.0812,137765.0
2020-02-28 09:45:00,48.77,48.81,47.71,47.89,132171.0,47.0522,47.0908,46.0296,46.2032,132171.0
2020-02-28 09:50:00,47.86,48.13,47.14,47.31,85019.0,46.1743,46.4348,45.4796,45.6436,85019.0
2020-02-28 09:55:00,47.23,47.26,46.8,47.03,99743.0,45.5665,45.5954,45.1516,45.3735,99743.0
2020-02-28 10:00:00,47.05,47.24,46.08,46.09,117485.0,45.3928,45.5761,44.457,44.4666,117485.0
2020-02-28 10:05:00,46.12,47.4,46.12,47.04,139232.0,44.4956,45.7305,44.4956,45.3832,139232.0
2020-02-28 10:10:00,47.02,47.09,46.5,46.89,35512.0,45.3639,45.4314,44.8622,45.2384,35512.0
2020-02-28 10:15:00,46.87,48.07,46.81,47.68,162625.0,45.2191,46.3769,45.1613,46.0006,162625.0
2020-02-28 10:20:00,47.71,47.81,46.9,47.09,142115.0,46.0296,46.126,45.2481,45.4314,142115.0
2020-02-28 10:25:00,47.12,47.6,46.36,46.36,90255.0,45.4603,45.9234,44.7271,44.7271,90255.0
2020-02-28 10:30:00,46.31,46.85,46.2,46.83,124527.0,44.6789,45.1998,44.5727,45.1806,124527.0
2020-02-28 10:35:00,46.9,47.35,46.5,46.91,71133.0,45.2481,45.6822,44.8622,45.2577,71133.0
2020-02-28 10:40:00,47.02,47.24,46.72,46.78,34251.0,45.3639,45.5761,45.0744,45.1323,34251.0
2020-02-28 10:45:00,46.84,47.02,46.37,46.5,58160.0,45.1902,45.3639,44.7368,44.8622,58160.0
2020-02-28 10:50:00,46.5,48.11,46.5,47.97,108405.0,44.8622,46.4155,44.8622,46.2804,108405.0
2020-02-28 10:55:00,47.99,48.06,47.25,47.45,60862.0,46.2997,46.3672,45.5858,45.7787,60862.0
2020-02-28 11:00:00,47.56,47.71,46.87,47.13,72249.0,45.8848,46.0296,45.2191,45.47,72249.0
2020-02-28 11:05:00,47.08,47.12,46.39,46.62,52004.0,45.4217,45.4603,44.756,44.9779,52004.0
2020-02-28 11:10:00,46.59,47.34,46.57,47.1,86660.0,44.949,45.6726,44.9297,45.441,86660.0
2020-02-28 11:15:00,47.07,47.59,47.05,47.48,69461.0,45.4121,45.9138,45.3928,45.8077,69461.0
2020-02-28 11:20:00,47.43,47.87,47.25,47.82,79035.0,45.7594,46.1839,45.5858,46.1357,79035.0
2020-02-28 11:25:00,47.75,48.01,47.3,48.01,63331.0,46.0681,46.319,45.634,46.319,63331.0
2020-02-28 11:30:00,48.04,48.59,47.85,48.1,89876.0,46.3479,46.8786,46.1646,46.4058,89876.0
2020-02-28 11:35:00,48.17,48.85,47.96,48.85,88063.0,46.4734,47.1294,46.2708,47.1294,88063.0
2020-02-28 11:40:00,48.73,49.9,48.65,49.39,143932.0,47.0136,48.1424,46.9364,47.6504,143932.0
2020-02-28 11:45:00,49.31,49.37,48.39,48.87,114112.0,47.5732,47.6311,46.6856,47.1487,114112.0
2020-02-28 11:50:00,48.96,49.16,47.87,48.09,51657.0,47.2355,47.4285,46.1839,46.3962,51657.0
2020-02-28 11:55:00,48.21,48.43,47.76,48.28,69034.0,46.5119,46.7242,46.0778,46.5795,69034.0
2020-02-28 12:00:00,48.24,48.39,47.58,48.01,60707.0,46.5409,46.6856,45.9041,46.319,60707.0
2020-02-28 12:05:00,48.12,48.56,47.97,48.1,69568.0,46.4251,46.8496,46.2804,46.4058,69568.0
2020-02-28 12:10:00,48.16,48.24,47.76,47.85,20362.0,46.4637,46.5409,46.0778,46.1646,20362.0
2020-02-28 12:15:00,47.75,48.18,47.47,47.92,33205.0,46.0681,46.483,45.798,46.2322,33205.0
2020-02-28 12:20:00,48.05,48.5,48.05,48.1,43105.0,46.3576,46.7917,46.3576,46.4058,43105.0
2020-02-28 12:25:00,48.07,48.83,47.97,48.82,41791.0,46.3769,47.1101,46.2804,47.1005,41791.0
2020-02-28 12:30:00,48.87,49.31,48.7,48.7,62906.0,47.1487,47.5732,46.9847,46.9847,62906.0
2020-02-28 12:35:00,48.9,49.4,48.55,48.82,41267.0,47.1776,47.66,46.84,47.1005,41267.0
2020-02-28 12:40:00,48.8,49.31,48.66,48.67,44140.0,47.0812,47.5732,46.9461,46.9557,44140.0
2020-02-28 12:45:00,48.73,48.74,48.16,48.34,43775.0,47.0136,47.0233,46.4637,46.6374,43775.0
2020-02-28 12:50:00,48.36,48.86,48.35,48.75,36980.0,46.6567,47.1391,46.647,47.0329,36980.0
2020-02-28 12:55:00,48.71,49.35,48.56,49.2,34504.0,46.9943,47.6118,46.8496,47.4671,34504.0
2020-02-28 13:00:00,49.34,49.44,48.67,48.67,31328.0,47.6021,47.6986,46.9557,46.9557,31328.0
2020-02-28 13:05:00,48.71,49.3,48.71,49.04,11165.0,46.9943,47.5636,46.9943,47.3127,11165.0
2020-02-28 13:10:00,49.02,49.03,48.2,48.21,28633.0,47.2934,47.3031,46.5023,46.5119,28633.0
2020-02-28 13:15:00,48.15,48.88,48.15,48.52,56419.0,46.4541,47.1583,46.4541,46.811,56419.0
2020-02-28 13:20:00,48.5,48.66,48.13,48.41,32312.0,46.7917,46.9461,46.4348,46.7049,32312.0
2020-02-28 13:25:00,48.48,48.59,47.99,48.02,32537.0,46.7724,46.8786,46.2997,46.3286,32537.0
2020-02-28 13:30:00,48.05,48.05,47.5,47.52,41575.0,46.3576,46.3576,45.827,45.8462,41575.0
2020-02-28 13:35:00,47.48,47.81,47.43,47.55,76439.0,45.8077,46.126,45.7594,45.8752,76439.0
2020-02-28 13:40:00,47.51,47.6,47.18,47.22,58316.0,45.8366,45.9234,45.5182,45.5568,58316.0
2020-02-28 13:45:00,47.1,47.38,46.84,47.29,53465.0,45.441,45.7112,45.1902,45.6243,53465.0
2020-02-28 13:50:00,47.31,47.31,46.66,46.71,43669.0,45.6436,45.6436,45.0165,45.0648,43669.0
2020-02-28 13:55:00,46.87,47.27,46.64,47.06,26407.0,45.2191,45.6051,44.9972,45.4025,26407.0
2020-02-28 14:00:00,47.0,47.02,46.35,46.35,41140.0,45.3446,45.3639,44.7175,44.7175,41140.0
2020-02-28 14:05:00,46.37,46.51,46.15,46.24,49393.0,44.7368,44.8718,44.5245,44.6113,49393.0
2020-02-28 14:10:00,46.28,46.81,46.27,46.56,57383.0,44.6499,45.1613,44.6403,44.9201,57383.0
2020-02-28 14:15:00,46.55,46.94,46.37,46.94,49275.0,44.9104,45.2867,44.7368,45.2867,49275.0
2020-02-28 14:20:00,46.82,47.27,46.47,46.76,59544.0,45.1709,45.6051,44.8332,45.113,59544.0
2020-02-28 14:25:00,46.82,46.82,46.43,46.7,37938.0,45.1709,45.1709,44.7946,45.0551,37938.0
2020-02-28 14:30:00,46.86,47.88,46.62,47.3,109638.0,45.2095,46.1936,44.9779,45.634,109638.0
2020-02-28 14:35:00,47.3,47.65,46.76,47.04,40010.0,45.634,45.9717,45.113,45.3832,40010.0
2020-02-28 14:40:00,47.14,48.25,47.11,48.15,43988.0,45.4796,46.5505,45.4507,46.4541,43988.0
2020-02-28 14:45:00,48.14,48.43,47.58,48.01,51066.0,46.4444,46.7242,45.9041,46.319,51066.0
2020-02-28 14:50:00,48.2,48.3,47.7,47.71,35415.0,46.5023,46.5988,46.0199,46.0296,35415.0
2020-02-28 14:55:00,47.72,47.77,47.07,47.3,51072.0,46.0392,46.0874,45.4121,45.634,51072.0
2020-02-28 15:00:00,47.29,47.5,46.83,46.85,28369.0,45.6243,45.827,45.1806,45.1998,28369.0
2020-02-28 15:05:00,46.8,47.17,46.52,46.8,19493.0,45.1516,45.5086,44.8815,45.1516,19493.0
2020-02-28 15:10:00,46.76,47.1,46.6,46.9,29772.0,45.113,45.441,44.9587,45.2481,29772.0
2020-02-28 15:15:00,46.85,47.63,46.85,47.45,51605.0,45.1998,45.9524,45.1998,45.7787,51605.0
2020-02-28 15:20:00,47.44,47.48,46.57,46.67,35530.0,45.7691,45.8077,44.9297,45.0262,35530.0
2020-02-28 15:25:00,46.78,46.94,46.06,46.06,137366.0,45.1323,45.2867,44.4377,44.4377,137366.0
2020-02-28 15:30:00,46.06,46.84,45.97,46.53,195753.0,44.4377,45.1902,44.3508,44.8911,195753.0
2020-02-28 15:35:00,46.38,46.83,46.32,46.69,72388.0,44.7464,45.1806,44.6885,45.0455,72388.0
2020-02-28 15:40:00,46.61,46.78,45.75,45.75,138503.0,44.9683,45.1323,44.1386,44.1386,138503.0
2020-02-28 15:45:00,45.74,47.06,45.74,47.06,138168.0,44.1289,45.4025,44.1289,45.4025,138168.0
2020-02-28 15:50:00,47.01,47.35,46.75,47.34,56004.0,45.3542,45.6822,45.1034,45.6726,56004.0
2020-02-28 15:55:00,47.29,49.18,47.29,49.18,191703.0,45.6243,47.4478,45.6243,47.4478,191703.0
2020-03-02 09:30:00,49.77,49.87,48.87,49.15,201143.0,48.017,48.1135,47.1487,47.4188,201143.0
2020-03-02 09:35:00,49.06,49.08,48.1,48.12,144252.0,47.332,47.3513,46.4058,46.4251,144252.0
2020-03-02 09:40:00,48.09,49.09,48.09,49.03,101063.0,46.3962,47.3609,46.3962,47.3031,101063.0
2020-03-02 09:45:00,48.92,49.44,48.77,48.82,92353.0,47.1969,47.6986,47.0522,47.1005,92353.0
2020-03-02 09:50:00,48.75,49.05,48.45,48.87,76094.0,47.0329,47.3224,46.7435,47.1487,76094.0
2020-03-02 09:55:00,48.82,48.82,48.12,48.2,62683.0,47.1005,47.1005,46.4251,46.5023,62683.0
2020-03-02 10:00:00,48.24,48.58,47.87,48.23,73405.0,46.5409,46.8689,46.1839,46.5312,73405.0
2020-03-02 10:05:00,48.05,48.05,47.26,47.42,78530.0,46.3576,46.3576,45.5954,45.7498,78530.0
2020-03-02 10:10:00,47.5,48.2,47.5,48.2,49838.0,45.827,46.5023,45.827,46.5023,49838.0
2020-03-02 10:15:00,48.2,48.22,47.51,47.92,49994.0,46.5023,46.5216,45.8366,46.2322,49994.0
2020-03-02 10:20:00,47.75,47.81,47.33,47.39,25661.0,46.0681,46.126,45.6629,45.7208,25661.0
2020-03-02 10:25:00,47.46,48.2,47.44,48.13,51487.0,45.7884,46.5023,45.7691,46.4348,51487.0
2020-03-02 10:30:00,48.2,48.33,47.64,47.97,36671.0,46.5023,46.6277,45.962,46.2804,36671.0
2020-03-02 10:35:00,48.02,48.81,48.01,48.78,63885.0,46.3286,47.0908,46.319,47.0619,63885.0
2020-03-02 10:40:00,48.82,49.13,48.6,49.13,53502.0,47.1005,47.3995,46.8882,47.3995,53502.0
2020-03-02 10:45:00,49.09,49.69,49.08,49.69,86432.0,47.3609,47.9398,47.3513,47.9398,86432.0
2020-03-02 10:50:00,49.71,50.13,49.65,49.98,109928.0,47.9591,48.3643,47.9012,48.2196,109928.0
2020-03-02 10:55:00,49.96,50.15,49.6,49.6,88244.0,48.2003,48.3836,47.853,47.853,88244.0
2020-03-02 11:00:00,49.53,49.97,49.46,49.78,49757.0,47.7855,48.21,47.7179,48.0266,49757.0
2020-03-02 11:05:00,49.75,49.75,49.16,49.3,37709.0,47.9977,47.9977,47.4285,47.5636,37709.0
2020-03-02 11:10:00,49.29,50.52,49.29,50.46,130424.0,47.5539,48.7406,47.5539,48.6827,130424.0
2020-03-02 11:15:00,50.43,50.53,49.69,49.72,53981.0,48.6538,48.7502,47.9398,47.9688,53981.0
2020-03-02 11:20:00,49.83,50.33,49.8,49.98,46074.0,48.0749,48.5573,48.0459,48.2196,46074.0
2020-03-02 11:25:00,50.07,50.46,50.04,50.27,46904.0,48.3064,48.6827,48.2775,48.4994,46904.0
2020-03-02 11:30:00,50.37,50.5,49.95,50.0,47260.0,48.5959,48.7213,48.1907,48.2389,47260.0
2020-03-02 11:35:00,50.01,50.99,49.99,50.95,78038.0,48.2485,49.194,48.2293,49.1554,78038.0
2020-03-02 11:40:00,50.91,50.91,50.53,50.73,43403.0,49.1168,49.1168,48.7502,48.9432,43403.0
2020-03-02 11:45:00,50.69,50.8,50.47,50.52,20949.0,48.9046,49.0107,48.6923,48.7406,20949.0
2020-03-02 11:50:00,50.52,51.02,50.4,50.93,89097.0,48.7406,49.223,48.6248,49.1361,89097.0
2020-03-02 11:55:00,50.94,51.22,50.94,51.16,57823.0,49.1458,49.4159,49.1458,49.358,57823.0
2020-03-02 12:00:00,51.13,51.13,50.96,51.09,39645.0,49.3291,49.3291,49.1651,49.2905,39645.0
2020-03-02 12:05:00,51.04,51.22,50.73,50.73,46603.0,49.2423,49.4159,48.9432,48.9432,46603.0
2020-03-02 12:10:00,50.79,50.92,50.5,50.54,29950.0,49.0011,49.1265,48.7213,48.7599,29950.0
2020-03-02 12:15:00,50.63,50.66,50.25,50.39,40337.0,48.8467,48.8757,48.4801,48.6152,40337.0
2020-03-02 12:20:00,50.31,50.56,50.05,50.2,24700.0,48.538,48.7792,48.2871,48.4319,24700.0
2020-03-02 12:25:00,50.14,50.36,50.1,50.36,15811.0,48.374,48.5862,48.3354,48.5862,15811.0
2020-03-02 12:30:00,50.34,50.68,50.34,50.54,25290.0,48.5669,48.8949,48.5669,48.7599,25290.0
2020-03-02 12:35:00,50.67,50.93,50.67,50.87,22853.0,48.8853,49.1361,48.8853,49.0783,22853.0
2020-03-02 12:40:00,50.92,51.03,50.7,50.84,26550.0,49.1265,49.2326,48.9142,49.0493,26550.0
2020-03-02 12:45:00,50.95,51.1,50.91,51.01,24025.0,49.1554,49.3002,49.1168,49.2133,24025.0
2020-03-02 12:50:00,51.04,51.26,50.9,51.24,25549.0,49.2423,49.4545,49.1072,49.4352,25549.0
2020-03-02 12:55:00,51.23,51.3,51.05,51.3,20165.0,49.4256,49.4931,49.2519,49.4931,20165.0
2020-03-02 13:00:00,51.26,51.34,50.97,51.2,16682.0,49.4545,49.5317,49.1747,49.3966,16682.0
2020-03-02 13:05:00,51.2,51.21,50.6,50.83,46277.0,49.3966,49.4063,48.8178,49.0397,46277.0
2020-03-02 13:10:00,50.8,50.92,50.7,50.73,19902.0,49.0107,49.1265,48.9142,48.9432,19902.0
2020-03-02 13:15:00,50.81,50.81,50.39,50.4,14406.0,49.0204,49.0204,48.6152,48.6248,14406.0
2020-03-02 13:20:00,50.5,50.6,50.25,50.32,20801.0,48.7213,48.8178,48.4801,48.5476,20801.0
2020-03-02 13:25:00,50.35,50.42,49.95,50.15,31933.0,48.5766,48.6441,48.1907,48.3836,31933.0
2020-03-02 13:30:00,50.2,50.31,49.92,50.26,29134.0,48.4319,48.538,48.1617,48.4897,29134.0
2020-03-02 13:35:00,50.22,50.65,50.22,50.64,39902.0,48.4511,48.866,48.4511,48.8564,39902.0
2020-03-02 13:40:00,50.69,50.84,50.59,50.76,27576.0,48.9046,49.0493,48.8081,48.9721,27576.0
2020-03-02 13:45:00,50.9,50.9,50.4,50.59,18265.0,49.1072,49.1072,48.6248,48.8081,18265.0
2020-03-02 13:50:00,50.5,50.65,50.08,50.1,14428.0,48.7213,48.866,48.3161,48.3354,14428.0
2020-03-02 13:55:00,50.11,50.8,50.11,50.8,13417.0,48.345,49.0107,48.345,49.0107,13417.0
2020-03-02 14:00:00,50.82,51.1,50.8,50.99,29977.0,49.03,49.3002,49.0107,49.194,29977.0
2020-03-02 14:05:00,51.0,51.25,50.74,51.25,23649.0,49.2037,49.4449,48.9528,49.4449,23649.0
2020-03-02 14:10:00,51.21,51.25,50.94,51.23,21237.0,49.4063,49.4449,49.1458,49.4256,21237.0
2020-03-02 14:15:00,51.24,51.28,50.89,51.0,14849.0,49.4352,49.4738,49.0976,49.2037,14849.0
2020-03-02 14:20:00,51.03,51.13,50.73,50.73,21151.0,49.2326,49.3291,48.9432,48.9432,21151.0
2020-03-02 14:25:00,50.77,50.87,50.47,50.47,20870.0,48.9818,49.0783,48.6923,48.6923,20870.0
2020-03-02 14:30:00,50.49,50.64,50.25,50.25,20143.0,48.7116,48.8564,48.4801,48.4801,20143.0
2020-03-02 14:35:00,50.3,50.34,49.9,49.92,19850.0,48.5283,48.5669,48.1424,48.1617,19850.0
2020-03-02 14:40:00,49.87,49.87,49.4,49.67,53780.0,48.1135,48.1135,47.66,47.9205,53780.0
2020-03-02 14:45:00,49.57,50.01,49.42,49.91,40692.0,47.824,48.2485,47.6793,48.1521,40692.0
2020-03-02 14:50:00,49.88,50.12,49.68,50.11,34367.0,48.1231,48.3547,47.9302,48.345,34367.0
2020-03-02 14:55:00,50.16,50.22,49.54,49.67,29745.0,48.3933,48.4511,47.7951,47.9205,29745.0
2020-03-02 15:00:00,49.65,50.12,49.65,50.12,15909.0,47.9012,48.3547,47.9012,48.3547,15909.0
2020-03-02 15:05:00,50.05,50.38,50.05,50.31,25514.0,48.2871,48.6055,48.2871,48.538,25514.0
2020-03-02 15:10:00,50.25,50.41,50.1,50.37,20965.0,48.4801,48.6345,48.3354,48.5959,20965.0
2020-03-02 15:15:00,50.3,50.54,50.18,50.3,24802.0,48.5283,48.7599,48.4126,48.5283,24802.0
2020-03-02 15:20:00,50.29,50.82,50.29,50.76,37241.0,48.5187,49.03,48.5187,48.9721,37241.0
2020-03-02 15:25:00,50.83,51.01,50.71,51.01,32249.0,49.0397,49.2133,48.9239,49.2133,32249.0
2020-03-02 15:30:00,51.02,51.14,50.89,51.13,37211.0,49.223,49.3387,49.0976,49.3291,37211.0
2020-03-02 15:35:00,51.08,51.53,51.08,51.48,72982.0,49.2809,49.715,49.2809,49.6668,72982.0
2020-03-02 15:40:00,51.48,51.6,51.33,51.4,51252.0,49.6668,49.7825,49.5221,49.5896,51252.0
2020-03-02 15:45:00,51.43,52.05,51.4,51.99,86035.0,49.6185,50.2167,49.5896,50.1588,86035.0
2020-03-02 15:50:00,52.05,52.74,52.04,52.74,81463.0,50.2167,50.8824,50.207,50.8824,81463.0
2020-03-02 15:55:00,52.72,53.02,52.5,52.98,174781.0,50.8631,51.1525,50.6508,51.1139,174781.0
2020-03-03 09:30:00,52.97,53.06,51.74,52.14,230565.0,51.1043,51.1911,49.9176,50.3035,230565.0
2020-03-03 09:35:00,52.26,52.26,51.57,52.16,94579.0,50.4193,50.4193,49.7536,50.3228,94579.0
2020-03-03 09:40:00,52.17,52.66,52.1,52.4,71059.0,50.3325,50.8052,50.2649,50.5544,71059.0
2020-03-03 09:45:00,52.52,52.52,51.91,52.51,50510.0,50.6701,50.6701,50.0816,50.6605,50510.0
2020-03-03 09:50:00,52.48,52.48,51.59,51.77,89024.0,50.6315,50.6315,49.7729,49.9466,89024.0
2020-03-03 09:55:00,51.77,52.28,51.58,52.17,56250.0,49.9466,50.4386,49.7632,50.3325,56250.0
2020-03-03 10:00:00,52.14,56.14,52.14,55.74,379801.0,50.3035,54.1626,50.3035,53.7767,379801.0
2020-03-03 10:05:00,55.78,56.09,54.37,54.68,208787.0,53.8153,54.1144,52.455,52.7541,208787.0
2020-03-03 10:10:00,54.71,55.0,53.17,53.29,114861.0,52.783,53.0628,51.2972,51.413,114861.0
2020-03-03 10:15:00,53.26,53.26,52.46,52.9,143805.0,51.3841,51.3841,50.6123,51.0368,143805.0
2020-03-03 10:20:00,52.87,54.03,52.77,53.98,153758.0,51.0078,52.127,50.9113,52.0787,153758.0
2020-03-03 10:25:00,53.99,54.2,53.5,53.61,82901.0,52.0884,52.291,51.6156,51.7217,82901.0
2020-03-03 10:30:00,53.52,54.06,53.3,53.37,63346.0,51.6349,52.1559,51.4227,51.4902,63346.0
2020-03-03 10:35:00,53.43,54.2,53.36,53.91,39171.0,51.5481,52.291,51.4806,52.0112,39171.0
2020-03-03 10:40:00,53.92,54.54,53.92,54.37,49488.0,52.0208,52.619,52.0208,52.455,49488.0
2020-03-03 10:45:00,54.37,54.55,53.48,53.53,51307.0,52.455,52.6286,51.5963,51.6446,51307.0
2020-03-03 10:50:00,53.57,53.79,53.25,53.44,33565.0,51.6832,51.8954,51.3744,51.5577,33565.0
2020-03-03 10:55:00,53.46,54.25,53.36,54.16,75256.0,51.577,52.3392,51.4806,52.2524,75256.0
2020-03-03 11:00:00,54.1,54.33,53.3,53.53,74920.0,52.1945,52.4164,51.4227,51.6446,74920.0
2020-03-03 11:05:00,53.42,53.43,52.6,52.68,70073.0,51.5384,51.5481,50.7473,50.8245,70073.0
2020-03-03 11:10:00,52.61,52.67,51.73,51.79,139482.0,50.757,50.8149,49.908,49.9659,139482.0
2020-03-03 11:15:00,51.87,52.6,51.85,52.0,65109.0,50.043,50.7473,50.0237,50.1685,65109.0
2020-03-03 11:20:00,51.87,52.24,51.15,51.15,75391.0,50.043,50.4,49.3484,49.3484,75391.0
2020-03-03 11:25:00,51.24,51.62,50.73,50.93,84705.0,49.4352,49.8018,48.9432,49.1361,84705.0
2020-03-03 11:30:00,50.94,51.5,50.88,51.43,53938.0,49.1458,49.6861,49.0879,49.6185,53938.0
2020-03-03 11:35:00,51.47,52.07,51.28,52.03,72379.0,49.6571,50.236,49.4738,50.1974,72379.0
2020-03-03 11:40:00,52.07,52.29,51.61,51.77,33666.0,50.236,50.4482,49.7922,49.9466,33666.0
2020-03-03 11:45:00,51.9,51.99,51.14,51.15,23490.0,50.072,50.1588,49.3387,49.3484,23490.0
2020-03-03 11:50:00,51.19,52.39,51.17,52.29,51601.0,49.387,50.5447,49.3677,50.4482,51601.0
2020-03-03 11:55:00,52.25,52.6,52.1,52.54,58808.0,50.4096,50.7473,50.2649,50.6894,58808.0
2020-03-03 12:00:00,52.45,52.73,52.24,52.72,25462.0,50.6026,50.8727,50.4,50.8631,25462.0
2020-03-03 12:05:00,52.74,53.12,52.6,53.03,59075.0,50.8824,51.249,50.7473,51.1622,59075.0
2020-03-03 12:10:00,53.03,53.03,52.2,52.21,54926.0,51.1622,51.1622,50.3614,50.3711,54926.0
2020-03-03 12:15:00,52.17,52.28,51.92,52.19,37178.0,50.3325,50.4386,50.0913,50.3518,37178.0
2020-03-03 12:20:00,52.06,52.53,51.98,52.47,30091.0,50.2263,50.6798,50.1492,50.6219,30091.0
2020-03-03 12:25:00,52.6,52.62,51.85,51.94,39599.0,50.7473,50.7666,50.0237,50.1106,39599.0
2020-03-03 12:30:00,51.95,52.0,51.6,51.78,25944.0,50.1202,50.1685,49.7825,49.9562,25944.0
2020-03-03 12:35:00,51.81,52.17,51.69,52.17,27326.0,49.9851,50.3325,49.8694,50.3325,27326.0
2020-03-03 12:40:00,52.1,52.25,51.68,51.73,24356.0,50.2649,50.4096,49.8597,49.908,24356.0
2020-03-03 12:45:00,51.84,52.44,51.84,52.34,51163.0,50.0141,50.593,50.0141,50.4965,51163.0
2020-03-03 12:50:00,52.28,52.31,51.63,51.68,30405.0,50.4386,50.4675,49.8115,49.8597,30405.0
2020-03-03 12:55:00,51.62,51.7,51.34,51.52,33536.0,49.8018,49.879,49.5317,49.7054,33536.0
2020-03-03 13:00:00,51.4,51.4,50.96,51.08,40245.0,49.5896,49.5896,49.1651,49.2809,40245.0
2020-03-03 13:05:00,51.1,51.3,50.96,51.07,23989.0,49.3002,49.4931,49.1651,49.2712,23989.0
2020-03-03 13:10:00,51.08,51.22,50.73,50.8,61591.0,49.2809,49.4159,48.9432,49.0107,61591.0
2020-03-03 13:15:00,50.9,50.97,50.27,50.36,66311.0,49.1072,49.1747,48.4994,48.5862,66311.0
2020-03-03 13:20:00,50.57,50.7,50.06,50.3,50702.0,48.7888,48.9142,48.2968,48.5283,50702.0
2020-03-03 13:25:00,50.29,50.38,49.77,50.35,73057.0,48.5187,48.6055,48.017,48.5766,73057.0
2020-03-03 13:30:00,50.3,50.66,49.88,50.55,30928.0,48.5283,48.8757,48.1231,48.7695,30928.0
2020-03-03 13:35:00,50.35,50.74,50.25,50.42,31831.0,48.5766,48.9528,48.4801,48.6441,31831.0
2020-03-03 13:40:00,50.4,50.42,49.36,49.36,50405.0,48.6248,48.6441,47.6214,47.6214,50405.0
2020-03-03 13:45:00,49.39,49.73,49.26,49.33,44515.0,47.6504,47.9784,47.525,47.5925,44515.0
2020-03-03 13:50:00,49.29,49.59,49.19,49.23,33765.0,47.5539,47.8433,47.4574,47.496,33765.0
2020-03-03 13:55:00,49.33,49.5,49.05,49.08,18928.0,47.5925,47.7565,47.3224,47.3513,18928.0
2020-03-03 14:00:00,49.2,49.41,48.63,48.75,55142.0,47.4671,47.6697,46.9172,47.0329,55142.0
2020-03-03 14:05:00,48.81,48.82,47.92,47.95,99090.0,47.0908,47.1005,46.2322,46.2611,99090.0
2020-03-03 14:10:00,47.93,49.11,47.92,49.04,85549.0,46.2418,47.3802,46.2322,47.3127,85549.0
2020-03-03 14:15:00,49.12,49.14,48.05,48.1,48298.0,47.3899,47.4092,46.3576,46.4058,48298.0
2020-03-03 14:20:00,48.09,48.7,47.93,48.2,42332.0,46.3962,46.9847,46.2418,46.5023,42332.0
2020-03-03 14:25:00,48.29,49.44,48.25,49.38,54381.0,46.5891,47.6986,46.5505,47.6407,54381.0
2020-03-03 14:30:00,49.2,49.66,49.04,49.66,43884.0,47.4671,47.9109,47.3127,47.9109,43884.0
2020-03-03 14:35:00,49.58,49.62,48.71,48.71,43041.0,47.8337,47.8723,46.9943,46.9943,43041.0
2020-03-03 14:40:00,48.66,48.91,48.46,48.75,36754.0,46.9461,47.1873,46.7531,47.0329,36754.0
2020-03-03 14:45:00,48.75,49.76,48.75,49.76,33963.0,47.0329,48.0074,47.0329,48.0074,33963.0
2020-03-03 14:50:00,49.76,50.05,49.34,50.01,51373.0,48.0074,48.2871,47.6021,48.2485,51373.0
2020-03-03 14:55:00,50.03,50.14,49.74,50.0,26400.0,48.2678,48.374,47.9881,48.2389,26400.0
2020-03-03 15:00:00,50.08,50.58,49.84,50.52,38046.0,48.3161,48.7985,48.0845,48.7406,38046.0
2020-03-03 15:05:00,50.41,50.42,50.0,50.13,27769.0,48.6345,48.6441,48.2389,48.3643,27769.0
2020-03-03 15:10:00,50.11,50.92,49.86,50.8,63515.0,48.345,49.1265,48.1038,49.0107,63515.0
2020-03-03 15:15:00,50.73,51.08,50.41,51.03,53821.0,48.9432,49.2809,48.6345,49.2326,53821.0
2020-03-03 15:20:00,50.95,50.95,49.71,49.71,37965.0,49.1554,49.1554,47.9591,47.9591,37965.0
2020-03-03 15:25:00,49.8,51.14,49.8,51.08,58578.0,48.0459,49.3387,48.0459,49.2809,58578.0
2020-03-03 15:30:00,51.14,51.14,49.88,50.22,65858.0,49.3387,49.3387,48.1231,48.4511,65858.0
2020-03-03 15:35:00,50.24,50.34,49.14,49.2,65151.0,48.4704,48.5669,47.4092,47.4671,65151.0
2020-03-03 15:40:00,49.28,50.43,49.14,50.43,82107.0,47.5443,48.6538,47.4092,48.6538,82107.0
2020-03-03 15:45:00,50.14,50.75,49.77,49.77,99221.0,48.374,48.9625,48.017,48.017,99221.0
2020-03-03 15:50:00,49.77,49.98,49.21,49.95,81950.0,48.017,48.2196,47.4767,48.1907,81950.0
2020-03-03 15:55:00,49.91,50.39,49.24,49.63,136301.0,48.1521,48.6152,47.5057,47.8819,136301.0
2020-03-04 09:30:00,51.97,52.51,51.8,52.08,178226.0,50.1395,50.6605,49.9755,50.2456,178226.0
2020-03-04 09:35:00,52.12,52.15,51.23,51.44,104015.0,50.2842,50.3132,49.4256,49.6282,104015.0
2020-03-04 09:40:00,51.48,51.77,51.23,51.58,53410.0,49.6668,49.9466,49.4256,49.7632,53410.0
2020-03-04 09:45:00,51.59,51.77,51.25,51.29,65510.0,49.7729,49.9466,49.4449,49.4835,65510.0
2020-03-04 09:50:00,51.34,51.53,50.86,50.86,57163.0,49.5317,49.715,49.0686,49.0686,57163.0
2020-03-04 09:55:00,50.9,51.1,50.56,50.97,53715.0,49.1072,49.3002,48.7792,49.1747,53715.0
2020-03-04 10:00:00,51.0,51.2,50.68,50.78,52510.0,49.2037,49.3966,48.8949,48.9914,52510.0
2020-03-04 10:05:00,50.79,51.09,50.35,50.96,64475.0,49.0011,49.2905,48.5766,49.1651,64475.0
2020-03-04 10:10:00,51.03,51.46,50.81,51.37,80029.0,49.2326,49.6475,49.0204,49.5606,80029.0
2020-03-04 10:15:00,51.44,51.94,51.29,51.94,56970.0,49.6282,50.1106,49.4835,50.1106,56970.0
2020-03-04 10:20:00,51.93,52.31,51.7,52.1,69368.0,50.1009,50.4675,49.879,50.2649,69368.0
2020-03-04 10:25:00,52.12,52.23,51.86,52.0,32555.0,50.2842,50.3904,50.0334,50.1685,32555.0
2020-03-04 10:30:00,51.9,51.91,51.26,51.33,30885.0,50.072,50.0816,49.4545,49.5221,30885.0
2020-03-04 10:35:00,51.39,51.6,50.68,50.88,82321.0,49.5799,49.7825,48.8949,49.0879,82321.0
2020-03-04 10:40:00,50.91,51.02,50.42,50.99,80851.0,49.1168,49.223,48.6441,49.194,80851.0
2020-03-04 10:45:00,51.02,51.04,50.57,50.88,35007.0,49.223,49.2423,48.7888,49.0879,35007.0
2020-03-04 10:50:00,50.92,51.0,50.54,50.54,43936.0,49.1265,49.2037,48.7599,48.7599,43936.0
2020-03-04 10:55:00,50.64,50.7,50.25,50.42,37847.0,48.8564,48.9142,48.4801,48.6441,37847.0
2020-03-04 11:00:00,50.4,51.04,50.4,50.66,35445.0,48.6248,49.2423,48.6248,48.8757,35445.0
2020-03-04 11:05:00,50.68,51.02,50.37,50.54,39563.0,48.8949,49.223,48.5959,48.7599,39563.0
2020-03-04 11:10:00,50.58,50.81,50.47,50.71,19787.0,48.7985,49.0204,48.6923,48.9239,19787.0
2020-03-04 11:15:00,50.73,50.8,50.37,50.58,52260.0,48.9432,49.0107,48.5959,48.7985,52260.0
2020-03-04 11:20:00,50.59,50.67,50.16,50.65,28178.0,48.8081,48.8853,48.3933,48.866,28178.0
2020-03-04 11:25:00,50.7,50.9,50.5,50.9,20305.0,48.9142,49.1072,48.7213,49.1072,20305.0
2020-03-04 11:30:00,50.96,51.08,50.65,51.01,46621.0,49.1651,49.2809,48.866,49.2133,46621.0
2020-03-04 11:35:00,51.0,51.06,50.5,50.54,29996.0,49.2037,49.2616,48.7213,48.7599,29996.0
2020-03-04 11:40:00,50.44,50.72,50.26,50.7,52164.0,48.6634,48.9335,48.4897,48.9142,52164.0
2020-03-04 11:45:00,50.7,50.83,50.35,50.39,38239.0,48.9142,49.0397,48.5766,48.6152,38239.0
2020-03-04 11:50:00,50.33,50.65,50.29,50.4,14364.0,48.5573,48.866,48.5187,48.6248,14364.0
2020-03-04 11:55:00,50.28,50.82,50.25,50.64,14582.0,48.509,49.03,48.4801,48.8564,14582.0
2020-03-04 12:00:00,50.64,50.98,50.63,50.88,26254.0,48.8564,49.1844,48.8467,49.0879,26254.0
2020-03-04 12:05:00,50.93,50.93,50.51,50.57,6638.0,49.1361,49.1361,48.7309,48.7888,6638.0
2020-03-04 12:10:00,50.81,50.91,50.6,50.91,12579.0,49.0204,49.1168,48.8178,49.1168,12579.0
2020-03-04 12:15:00,50.85,51.05,50.78,50.8,15198.0,49.059,49.2519,48.9914,49.0107,15198.0
2020-03-04 12:20:00,51.01,51.05,50.82,50.88,14858.0,49.2133,49.2519,49.03,49.0879,14858.0
2020-03-04 12:25:00,51.0,51.56,51.0,51.49,67545.0,49.2037,49.744,49.2037,49.6764,67545.0
2020-03-04 12:30:00,51.51,51.69,51.49,51.58,42436.0,49.6957,49.8694,49.6764,49.7632,42436.0
2020-03-04 12:35:00,51.64,51.78,51.46,51.46,53172.0,49.8211,49.9562,49.6475,49.6475,53172.0
2020-03-04 12:40:00,51.53,51.54,51.23,51.38,21415.0,49.715,49.7247,49.4256,49.5703,21415.0
2020-03-04 12:45:00,51.39,51.85,51.39,51.85,23294.0,49.5799,50.0237,49.5799,50.0237,23294.0
2020-03-04 12:50:00,51.8,52.05,51.74,52.04,38925.0,49.9755,50.2167,49.9176,50.207,38925.0
2020-03-04 12:55:00,52.02,52.23,51.96,52.18,41665.0,50.1877,50.3904,50.1299,50.3421,41665.0
2020-03-04 13:00:00,52.23,52.3,52.08,52.3,28797.0,50.3904,50.4579,50.2456,50.4579,28797.0
2020-03-04 13:05:00,52.33,52.44,52.22,52.38,32898.0,50.4868,50.593,50.3807,50.5351,32898.0
2020-03-04 13:10:00,52.36,52.4,52.1,52.33,19815.0,50.5158,50.5544,50.2649,50.4868,19815.0
2020-03-04 13:15:00,52.37,52.66,52.28,52.65,47831.0,50.5254,50.8052,50.4386,50.7956,47831.0
2020-03-04 13:20:00,52.68,52.89,52.67,52.89,41527.0,50.8245,51.0271,50.8149,51.0271,41527.0
2020-03-04 13:25:00,52.89,52.99,52.78,52.89,53837.0,51.0271,51.1236,50.921,51.0271,53837.0
2020-03-04 13:30:00,52.92,53.05,52.85,53.05,42373.0,51.056,51.1815,50.9885,51.1815,42373.0
2020-03-04 13:35:00,53.05,53.13,52.74,52.83,38797.0,51.1815,51.2587,50.8824,50.9692,38797.0
2020-03-04 13:40:00,52.81,52.95,52.72,52.94,25461.0,50.9499,51.085,50.8631,51.0753,25461.0
2020-03-04 13:45:00,52.89,53.1,52.84,53.03,16074.0,51.0271,51.2297,50.9789,51.1622,16074.0
2020-03-04 13:50:00,53.04,53.17,53.02,53.14,25577.0,51.1718,51.2972,51.1525,51.2683,25577.0
2020-03-04 13:55:00,53.14,53.14,52.84,52.88,5671.0,51.2683,51.2683,50.9789,51.0175,5671.0
2020-03-04 14:00:00,52.88,53.05,52.53,52.66,19009.0,51.0175,51.1815,50.6798,50.8052,19009.0
2020-03-04 14:05:00,52.59,52.79,52.46,52.73,15517.0,50.7377,50.9306,50.6123,50.8727,15517.0
2020-03-04 14:10:00,52.84,52.85,52.5,52.5,9937.0,50.9789,50.9885,50.6508,50.6508,9937.0
2020-03-04 14:15:00,52.55,52.96,52.51,52.92,9393.0,50.6991,51.0946,50.6605,51.056,9393.0
2020-03-04 14:20:00,52.82,53.05,52.82,53.0,15198.0,50.9596,51.1815,50.9596,51.1332,15198.0
2020-03-04 14:25:00,53.02,53.3,53.01,53.17,23759.0,51.1525,51.4227,51.1429,51.2972,23759.0
2020-03-04 14:30:00,53.26,53.33,53.22,53.28,21287.0,51.3841,51.4516,51.3455,51.4034,21287.0
2020-03-04 14:35:00,53.14,53.2,52.86,52.97,12702.0,51.2683,51.3262,50.9982,51.1043,12702.0
2020-03-04 14:40:00,52.98,53.12,52.8,53.0,10313.0,51.1139,51.249,50.9403,51.1332,10313.0
2020-03-04 14:45:00,53.01,53.05,52.82,52.93,11738.0,51.1429,51.1815,50.9596,51.0657,11738.0
2020-03-04 14:50:00,53.04,53.04,52.78,52.96,27779.0,51.1718,51.1718,50.921,51.0946,27779.0
2020-03-04 14:55:00,53.0,53.27,53.0,53.11,14188.0,51.1332,51.3937,51.1332,51.2394,14188.0
2020-03-04 15:00:00,53.06,53.19,53.04,53.05,7993.0,51.1911,51.3165,51.1718,51.1815,7993.0
2020-03-04 15:05:00,53.09,53.23,52.93,53.02,17650.0,51.2201,51.3551,51.0657,51.1525,17650.0
2020-03-04 15:10:00,53.13,53.36,53.08,53.18,44591.0,51.2587,51.4806,51.2104,51.3069,44591.0
2020-03-04 15:15:00,53.25,53.28,53.08,53.17,9351.0,51.3744,51.4034,51.2104,51.2972,9351.0
2020-03-04 15:20:00,53.2,53.57,53.2,53.56,37859.0,51.3262,51.6832,51.3262,51.6735,37859.0
2020-03-04 15:25:00,53.53,53.75,53.53,53.73,36519.0,51.6446,51.8568,51.6446,51.8375,36519.0
2020-03-04 15:30:00,53.75,53.95,53.72,53.92,51083.0,51.8568,52.0498,51.8279,52.0208,51083.0
2020-03-04 15:35:00,53.96,53.98,53.74,53.86,34338.0,52.0594,52.0787,51.8472,51.9629,34338.0
2020-03-04 15:40:00,53.9,53.9,53.39,53.45,22683.0,52.0015,52.0015,51.5095,51.5674,22683.0
2020-03-04 15:45:00,53.5,53.55,53.24,53.33,31035.0,51.6156,51.6639,51.3648,51.4516,31035.0
2020-03-04 15:50:00,53.36,54.0,53.36,53.92,104583.0,51.4806,52.098,51.4806,52.0208,104583.0
2020-03-04 15:55:00,53.93,54.12,53.84,53.92,147453.0,52.0305,52.2138,51.9436,52.0208,147453.0
2020-03-05 09:30:00,50.36,50.75,49.72,50.75,207222.0,48.5862,48.9625,47.9688,48.9625,207222.0
2020-03-05 09:35:00,50.74,51.35,50.46,50.98,177481.0,48.9528,49.5413,48.6827,49.1844,177481.0
2020-03-05 09:40:00,50.95,51.1,50.62,51.06,62463.0,49.1554,49.3002,48.8371,49.2616,62463.0
2020-03-05 09:45:00,51.09,51.22,50.3,50.31,59502.0,49.2905,49.4159,48.5283,48.538,59502.0
2020-03-05 09:50:00,50.31,50.39,49.91,49.91,115478.0,48.538,48.6152,48.1521,48.1521,115478.0
2020-03-05 09:55:00,50.02,50.03,49.62,50.0,135794.0,48.2582,48.2678,47.8723,48.2389,135794.0
2020-03-05 10:00:00,49.92,50.37,49.78,49.89,78215.0,48.1617,48.5959,48.0266,48.1328,78215.0
2020-03-05 10:05:00,49.91,50.05,49.71,49.85,66799.0,48.1521,48.2871,47.9591,48.0942,66799.0
2020-03-05 10:10:00,49.75,50.58,49.75,50.56,75853.0,47.9977,48.7985,47.9977,48.7792,75853.0
2020-03-05 10:15:00,50.58,50.86,50.31,50.85,67039.0,48.7985,49.0686,48.538,49.059,67039.0
2020-03-05 10:20:00,50.78,51.22,50.65,50.9,84398.0,48.9914,49.4159,48.866,49.1072,84398.0
2020-03-05 10:25:00,50.86,50.86,50.2,50.2,52884.0,49.0686,49.0686,48.4319,48.4319,52884.0
2020-03-05 10:30:00,50.15,50.37,50.07,50.14,23030.0,48.3836,48.5959,48.3064,48.374,23030.0
2020-03-05 10:35:00,50.06,50.06,49.59,49.59,96105.0,48.2968,48.2968,47.8433,47.8433,96105.0
2020-03-05 10:40:00,49.63,50.01,49.59,49.7,60354.0,47.8819,48.2485,47.8433,47.9495,60354.0
2020-03-05 10:45:00,49.72,50.0,49.51,49.86,61420.0,47.9688,48.2389,47.7662,48.1038,61420.0
2020-03-05 10:50:00,49.8,50.14,49.6,50.09,62531.0,48.0459,48.374,47.853,48.3257,62531.0
2020-03-05 10:55:00,50.09,50.17,49.69,49.71,33908.0,48.3257,48.4029,47.9398,47.9591,33908.0
2020-03-05 11:00:00,49.71,50.18,49.64,50.07,40041.0,47.9591,48.4126,47.8916,48.3064,40041.0
2020-03-05 11:05:00,50.1,50.75,50.05,50.69,63354.0,48.3354,48.9625,48.2871,48.9046,63354.0
2020-03-05 11:10:00,50.66,51.04,50.53,51.03,82725.0,48.8757,49.2423,48.7502,49.2326,82725.0
2020-03-05 11:15:00,51.05,51.2,50.92,51.16,45876.0,49.2519,49.3966,49.1265,49.358,45876.0
2020-03-05 11:20:00,51.16,51.18,50.69,50.7,41448.0,49.358,49.3773,48.9046,48.9142,41448.0
2020-03-05 11:25:00,50.71,51.19,50.66,51.11,35624.0,48.9239,49.387,48.8757,49.3098,35624.0
2020-03-05 11:30:00,51.07,51.25,50.72,50.76,32912.0,49.2712,49.4449,48.9335,48.9721,32912.0
2020-03-05 11:35:00,50.7,50.7,50.15,50.23,22255.0,48.9142,48.9142,48.3836,48.4608,22255.0
2020-03-05 11:40:00,50.19,50.35,50.03,50.09,28392.0,48.4222,48.5766,48.2678,48.3257,28392.0
2020-03-05 11:45:00,50.05,50.38,50.04,50.22,17709.0,48.2871,48.6055,48.2775,48.4511,17709.0
2020-03-05 11:50:00,50.37,50.42,50.05,50.34,33233.0,48.5959,48.6441,48.2871,48.5669,33233.0
2020-03-05 11:55:00,50.33,50.33,49.77,49.97,111559.0,48.5573,48.5573,48.017,48.21,111559.0
2020-03-05 12:00:00,49.99,50.19,49.8,49.85,39317.0,48.2293,48.4222,48.0459,48.0942,39317.0
2020-03-05 12:05:00,49.81,49.83,49.41,49.47,90320.0,48.0556,48.0749,47.6697,47.7276,90320.0
2020-03-05 12:10:00,49.46,49.7,49.36,49.46,28094.0,47.7179,47.9495,47.6214,47.7179,28094.0
2020-03-05 12:15:00,49.48,49.63,49.3,49.44,34769.0,47.7372,47.8819,47.5636,47.6986,34769.0
2020-03-05 12:20:00,49.38,49.49,49.11,49.11,49796.0,47.6407,47.7469,47.3802,47.3802,49796.0
2020-03-05 12:25:00,49.13,49.36,49.05,49.27,31361.0,47.3995,47.6214,47.3224,47.5346,31361.0
2020-03-05 12:30:00,49.25,49.56,49.25,49.47,26706.0,47.5153,47.8144,47.5153,47.7276,26706.0
2020-03-05 12:35:00,49.49,49.58,48.78,48.78,92341.0,47.7469,47.8337,47.0619,47.0619,92341.0
2020-03-05 12:40:00,48.84,48.88,48.12,48.13,124933.0,47.1198,47.1583,46.4251,46.4348,124933.0
2020-03-05 12:45:00,48.13,48.5,47.94,48.49,77199.0,46.4348,46.7917,46.2515,46.7821,77199.0
2020-03-05 12:50:00,48.41,48.64,48.3,48.59,33910.0,46.7049,46.9268,46.5988,46.8786,33910.0
2020-03-05 12:55:00,48.64,48.67,48.21,48.32,27193.0,46.9268,46.9557,46.5119,46.6181,27193.0
2020-03-05 13:00:00,48.3,48.5,48.2,48.24,35301.0,46.5988,46.7917,46.5023,46.5409,35301.0
2020-03-05 13:05:00,48.24,48.53,48.15,48.24,16947.0,46.5409,46.8207,46.4541,46.5409,16947.0
2020-03-05 13:10:00,48.24,48.49,48.01,48.05,50449.0,46.5409,46.7821,46.319,46.3576,50449.0
2020-03-05 13:15:00,48.02,48.28,47.86,48.19,41263.0,46.3286,46.5795,46.1743,46.4926,41263.0
2020-03-05 13:20:00,48.16,48.55,48.05,48.34,31584.0,46.4637,46.84,46.3576,46.6374,31584.0
2020-03-05 13:25:00,48.4,48.78,48.36,48.76,28747.0,46.6953,47.0619,46.6567,47.0426,28747.0
2020-03-05 13:30:00,48.8,49.01,48.56,48.92,32813.0,47.0812,47.2838,46.8496,47.1969,32813.0
2020-03-05 13:35:00,48.97,49.2,48.6,48.61,56148.0,47.2452,47.4671,46.8882,46.8979,56148.0
2020-03-05 13:40:00,48.6,48.7,48.3,48.3,25406.0,46.8882,46.9847,46.5988,46.5988,25406.0
2020-03-05 13:45:00,48.27,48.92,48.21,48.88,31744.0,46.5698,47.1969,46.5119,47.1583,31744.0
2020-03-05 13:50:00,48.82,48.99,48.23,48.24,35493.0,47.1005,47.2645,46.5312,46.5409,35493.0
2020-03-05 13:55:00,48.22,48.51,48.14,48.4,33141.0,46.5216,46.8014,46.4444,46.6953,33141.0
2020-03-05 14:00:00,48.41,48.41,47.87,47.93,51782.0,46.7049,46.7049,46.1839,46.2418,51782.0
2020-03-05 14:05:00,47.95,48.18,47.91,48.03,25018.0,46.2611,46.483,46.2225,46.3383,25018.0
2020-03-05 14:10:00,48.0,48.38,47.93,48.24,35739.0,46.3093,46.676,46.2418,46.5409,35739.0
2020-03-05 14:15:00,48.19,48.19,47.8,47.87,34125.0,46.4926,46.4926,46.1164,46.1839,34125.0
2020-03-05 14:20:00,47.87,47.87,47.36,47.36,79444.0,46.1839,46.1839,45.6919,45.6919,79444.0
2020-03-05 14:25:00,47.36,47.54,47.24,47.4,58204.0,45.6919,45.8655,45.5761,45.7305,58204.0
2020-03-05 14:30:00,47.46,47.67,47.39,47.46,33198.0,45.7884,45.991,45.7208,45.7884,33198.0
2020-03-05 14:35:00,47.37,47.95,47.3,47.95,37368.0,45.7015,46.2611,45.634,46.2611,37368.0
2020-03-05 14:40:00,47.81,47.98,47.69,47.7,19141.0,46.126,46.29,46.0103,46.0199,19141.0
2020-03-05 14:45:00,47.73,47.87,47.58,47.81,11519.0,46.0489,46.1839,45.9041,46.126,11519.0
2020-03-05 14:50:00,47.86,47.94,47.38,47.39,28285.0,46.1743,46.2515,45.7112,45.7208,28285.0
2020-03-05 14:55:00,47.39,47.79,47.39,47.67,14161.0,45.7208,46.1067,45.7208,45.991,14161.0
2020-03-05 15:00:00,47.74,47.74,47.39,47.48,21829.0,46.0585,46.0585,45.7208,45.8077,21829.0
2020-03-05 15:05:00,47.51,47.72,47.43,47.7,15213.0,45.8366,46.0392,45.7594,46.0199,15213.0
2020-03-05 15:10:00,47.69,47.75,47.07,47.13,53158.0,46.0103,46.0681,45.4121,45.47,53158.0
2020-03-05 15:15:00,47.28,47.31,46.81,46.95,77900.0,45.6147,45.6436,45.1613,45.2963,77900.0
2020-03-05 15:20:00,46.96,47.25,46.77,46.82,35166.0,45.306,45.5858,45.1227,45.1709,35166.0
2020-03-05 15:25:00,46.83,47.25,46.72,47.05,44892.0,45.1806,45.5858,45.0744,45.3928,44892.0
2020-03-05 15:30:00,47.01,48.0,46.91,47.8,65347.0,45.3542,46.3093,45.2577,46.1164,65347.0
2020-03-05 15:35:00,47.76,47.92,47.39,47.41,59298.0,46.0778,46.2322,45.7208,45.7401,59298.0
2020-03-05 15:40:00,47.43,47.76,47.19,47.71,24285.0,45.7594,46.0778,45.5279,46.0296,24285.0
2020-03-05 15:45:00,47.75,47.81,47.36,47.58,43879.0,46.0681,46.126,45.6919,45.9041,43879.0
2020-03-05 15:50:00,47.58,48.21,47.56,48.0,73105.0,45.9041,46.5119,45.8848,46.3093,73105.0
2020-03-05 15:55:00,48.01,48.69,47.8,48.62,131718.0,46.319,46.975,46.1164,46.9075,131718.0
2020-03-06 09:30:00,44.11,45.15,43.99,44.6,257229.0,42.5564,43.5597,42.4406,43.0291,257229.0
2020-03-06 09:35:00,44.59,45.51,44.59,45.49,131731.0,43.0194,43.907,43.0194,43.8877,131731.0
2020-03-06 09:40:00,45.48,45.67,45.0,45.46,114775.0,43.8781,44.0614,43.415,43.8588,114775.0
2020-03-06 09:45:00,45.35,45.38,44.5,44.5,110954.0,43.7527,43.7816,42.9326,42.9326,110954.0
2020-03-06 09:50:00,44.47,44.58,43.88,44.44,120184.0,42.9037,43.0098,42.3345,42.8747,120184.0
2020-03-06 09:55:00,44.39,45.2,44.37,45.19,93670.0,42.8265,43.608,42.8072,43.5983,93670.0
2020-03-06 10:00:00,45.23,45.55,45.22,45.26,71545.0,43.6369,43.9456,43.6273,43.6659,71545.0
2020-03-06 10:05:00,45.45,45.62,44.93,44.93,58773.0,43.8492,44.0132,43.3475,43.3475,58773.0
2020-03-06 10:10:00,44.97,45.51,44.75,45.34,64972.0,43.3861,43.907,43.1738,43.743,64972.0
2020-03-06 10:15:00,45.36,45.92,45.36,45.65,110819.0,43.7623,44.3026,43.7623,44.0421,110819.0
2020-03-06 10:20:00,45.71,45.95,45.54,45.76,55461.0,44.1,44.3315,43.936,44.1482,55461.0
2020-03-06 10:25:00,45.95,46.64,45.93,46.58,118408.0,44.3315,44.9972,44.3123,44.9394,118408.0
2020-03-06 10:30:00,46.62,46.98,46.31,46.36,58810.0,44.9779,45.3253,44.6789,44.7271,58810.0
2020-03-06 10:35:00,46.2,46.88,46.08,46.85,70466.0,44.5727,45.2288,44.457,45.1998,70466.0
2020-03-06 10:40:00,46.73,47.17,46.6,46.9,67449.0,45.0841,45.5086,44.9587,45.2481,67449.0
2020-03-06 10:45:00,46.93,47.13,46.66,47.11,57031.0,45.277,45.47,45.0165,45.4507,57031.0
2020-03-06 10:50:00,47.13,47.33,47.0,47.27,37715.0,45.47,45.6629,45.3446,45.6051,37715.0
2020-03-06 10:55:00,47.25,47.3,46.7,47.18,48010.0,45.5858,45.634,45.0551,45.5182,48010.0
2020-03-06 11:00:00,47.13,47.26,46.69,46.77,26655.0,45.47,45.5954,45.0455,45.1227,26655.0
2020-03-06 11:05:00,46.78,46.89,46.3,46.4,41848.0,45.1323,45.2384,44.6692,44.7657,41848.0
2020-03-06 11:10:00,46.39,46.55,45.95,45.96,49022.0,44.756,44.9104,44.3315,44.3412,49022.0
2020-03-06 11:15:00,46.04,46.31,45.9,46.0,28762.0,44.4184,44.6789,44.2833,44.3798,28762.0
2020-03-06 11:20:00,46.14,46.22,45.53,45.56,29437.0,44.5149,44.592,43.9263,43.9553,29437.0
2020-03-06 11:25:00,45.5,45.87,45.35,45.55,57108.0,43.8974,44.2544,43.7527,43.9456,57108.0
2020-03-06 11:30:00,45.57,45.72,45.15,45.56,29017.0,43.9649,44.1096,43.5597,43.9553,29017.0
2020-03-06 11:35:00,45.5,45.71,45.31,45.7,48599.0,43.8974,44.1,43.7141,44.0904,48599.0
2020-03-06 11:40:00,45.72,45.72,44.93,44.94,53708.0,44.1096,44.1096,43.3475,43.3571,53708.0
2020-03-06 11:45:00,45.05,45.05,44.77,44.8,27955.0,43.4632,43.4632,43.1931,43.2221,27955.0
2020-03-06 11:50:00,44.83,45.4,44.83,45.33,22743.0,43.251,43.8009,43.251,43.7334,22743.0
2020-03-06 11:55:00,45.28,45.49,45.16,45.49,16331.0,43.6851,43.8877,43.5694,43.8877,16331.0
2020-03-06 12:00:00,45.52,45.58,44.97,45.0,46944.0,43.9167,43.9746,43.3861,43.415,46944.0
2020-03-06 12:05:00,44.9,44.99,44.8,44.8,16095.0,43.3185,43.4054,43.2221,43.2221,16095.0
2020-03-06 12:10:00,44.8,44.94,44.62,44.73,33052.0,43.2221,43.3571,43.0484,43.1545,33052.0
2020-03-06 12:15:00,44.74,44.93,44.51,44.52,32439.0,43.1642,43.3475,42.9423,42.9519,32439.0
2020-03-06 12:20:00,44.54,44.96,44.53,44.6,25327.0,42.9712,43.3764,42.9616,43.0291,25327.0
2020-03-06 12:25:00,44.58,44.9,44.56,44.64,19784.0,43.0098,43.3185,42.9905,43.0677,19784.0
2020-03-06 12:30:00,44.6,45.32,44.6,45.28,40083.0,43.0291,43.7237,43.0291,43.6851,40083.0
2020-03-06 12:35:00,45.29,45.7,45.11,45.39,41520.0,43.6948,44.0904,43.5211,43.7913,41520.0
2020-03-06 12:40:00,45.38,45.64,45.29,45.61,13565.0,43.7816,44.0325,43.6948,44.0035,13565.0
2020-03-06 12:45:00,45.63,45.79,45.2,45.28,32745.0,44.0228,44.1772,43.608,43.6851,32745.0
2020-03-06 12:50:00,45.19,45.22,44.83,44.83,30279.0,43.5983,43.6273,43.251,43.251,30279.0
2020-03-06 12:55:00,44.85,44.99,44.75,44.76,15159.0,43.2703,43.4054,43.1738,43.1835,15159.0
2020-03-06 13:00:00,44.75,45.02,44.68,44.83,17034.0,43.1738,43.4343,43.1063,43.251,17034.0
2020-03-06 13:05:00,45.0,45.18,44.96,44.97,28476.0,43.415,43.5887,43.3764,43.3861,28476.0
2020-03-06 13:10:00,45.1,45.17,44.83,44.83,5973.0,43.5115,43.579,43.251,43.251,5973.0
2020-03-06 13:15:00,44.82,44.94,44.72,44.81,13499.0,43.2413,43.3571,43.1449,43.2317,13499.0
2020-03-06 13:20:00,44.92,45.36,44.9,45.21,48108.0,43.3378,43.7623,43.3185,43.6176,48108.0
2020-03-06 13:25:00,45.21,45.21,44.67,44.7,23924.0,43.6176,43.6176,43.0966,43.1256,23924.0
2020-03-06 13:30:00,44.78,45.1,44.59,44.64,23718.0,43.2028,43.5115,43.0194,43.0677,23718.0
2020-03-06 13:35:00,44.79,44.89,44.51,44.87,14855.0,43.2124,43.3089,42.9423,43.2896,14855.0
2020-03-06 13:40:00,44.94,44.98,44.5,44.53,15190.0,43.3571,43.3957,42.9326,42.9616,15190.0
2020-03-06 13:45:00,44.5,44.51,44.19,44.23,35976.0,42.9326,42.9423,42.6335,42.6721,35976.0
2020-03-06 13:50:00,44.2,44.29,43.94,43.94,56967.0,42.6432,42.73,42.3923,42.3923,56967.0
2020-03-06 13:55:00,43.98,44.08,43.81,43.87,65583.0,42.4309,42.5274,42.2669,42.3248,65583.0
2020-03-06 14:00:00,43.91,43.93,43.6,43.7,43163.0,42.3634,42.3827,42.0643,42.1608,43163.0
2020-03-06 14:05:00,43.88,43.9,43.65,43.67,8378.0,42.3345,42.3538,42.1126,42.1319,8378.0
2020-03-06 14:10:00,43.65,43.89,43.58,43.66,30412.0,42.1126,42.3441,42.045,42.1222,30412.0
2020-03-06 14:15:00,43.68,43.78,43.48,43.58,38681.0,42.1415,42.238,41.9485,42.045,38681.0
2020-03-06 14:20:00,43.5,43.71,43.38,43.59,21630.0,41.9678,42.1704,41.8521,42.0547,21630.0
2020-03-06 14:25:00,43.68,43.85,43.48,43.55,57954.0,42.1415,42.3055,41.9485,42.0161,57954.0
2020-03-06 14:30:00,43.6,43.67,43.06,43.06,46775.0,42.0643,42.1319,41.5433,41.5433,46775.0
2020-03-06 14:35:00,43.09,43.16,42.81,42.82,48593.0,41.5723,41.6398,41.3021,41.3118,48593.0
2020-03-06 14:40:00,42.83,42.97,42.59,42.78,84487.0,41.3214,41.4565,41.0899,41.2732,84487.0
2020-03-06 14:45:00,42.77,43.11,42.66,42.68,43749.0,41.2636,41.5916,41.1574,41.1767,43749.0
2020-03-06 14:50:00,42.65,42.82,42.51,42.55,36652.0,41.1478,41.3118,41.0127,41.0513,36652.0
2020-03-06 14:55:00,42.59,42.79,42.45,42.48,61218.0,41.0899,41.2828,40.9548,40.9838,61218.0
2020-03-06 15:00:00,42.46,42.64,42.45,42.46,21985.0,40.9645,41.1381,40.9548,40.9645,21985.0
2020-03-06 15:05:00,42.45,42.61,42.4,42.45,34731.0,40.9548,41.1092,40.9066,40.9548,34731.0
2020-03-06 15:10:00,42.45,43.14,42.44,42.7,40489.0,40.9548,41.6205,40.9452,41.196,40489.0
2020-03-06 15:15:00,42.69,43.56,42.69,43.5,55801.0,41.1864,42.0257,41.1864,41.9678,55801.0
2020-03-06 15:20:00,43.41,43.67,43.22,43.65,38644.0,41.881,42.1319,41.6977,42.1126,38644.0
2020-03-06 15:25:00,43.61,43.7,43.2,43.23,28222.0,42.074,42.1608,41.6784,41.7074,28222.0
2020-03-06 15:30:00,43.18,44.42,43.08,44.33,115749.0,41.6591,42.8554,41.5626,42.7686,115749.0
2020-03-06 15:35:00,44.3,44.75,43.77,43.87,154035.0,42.7397,43.1738,42.2283,42.3248,154035.0
2020-03-06 15:40:00,43.89,44.53,43.82,44.53,62499.0,42.3441,42.9616,42.2766,42.9616,62499.0
2020-03-06 15:45:00,44.55,44.77,44.2,44.65,61505.0,42.9809,43.1931,42.6432,43.0773,61505.0
2020-03-06 15:50:00,44.74,45.69,44.74,45.56,169975.0,43.1642,44.0807,43.1642,43.9553,169975.0
2020-03-06 15:55:00,45.53,46.06,45.52,45.7,143404.0,43.9263,44.4377,43.9167,44.0904,143404.0
2020-03-09 09:30:00,37.0,37.68,36.61,36.94,167171.0,35.6968,36.3528,35.3205,35.6389,167171.0
2020-03-09 09:35:00,36.94,36.94,36.94,36.94,0.0,35.6389,35.6389,35.6389,35.6389,0.0
2020-03-09 09:40:00,36.94,36.94,36.94,36.94,0.0,35.6389,35.6389,35.6389,35.6389,0.0
2020-03-09 09:45:00,37.0,37.5,37.0,37.01,31501.0,35.6968,36.1792,35.6968,35.7064,31501.0
2020-03-09 09:50:00,37.0,37.43,36.59,36.73,124817.0,35.6968,36.1116,35.3012,35.4363,124817.0
2020-03-09 09:55:00,36.65,37.57,36.5,36.66,133795.0,35.3591,36.2467,35.2144,35.3688,133795.0
2020-03-09 10:00:00,36.72,37.33,35.5,35.53,181753.0,35.4266,36.0152,34.2496,34.2786,181753.0
2020-03-09 10:05:00,35.77,36.7,35.69,36.26,96941.0,34.5101,35.4074,34.4329,34.9828,96941.0
2020-03-09 10:10:00,36.28,36.46,36.0,36.33,114745.0,35.0021,35.1758,34.732,35.0504,114745.0
2020-03-09 10:15:00,36.26,37.7,36.26,37.7,141776.0,34.9828,36.3721,34.9828,36.3721,141776.0
2020-03-09 10:20:00,37.6,37.7,36.5,36.56,80780.0,36.2757,36.3721,35.2144,35.2723,80780.0
2020-03-09 10:25:00,36.58,37.14,36.27,36.39,78568.0,35.2916,35.8319,34.9925,35.1083,78568.0
2020-03-09 10:30:00,36.42,37.4,36.07,36.55,86136.0,35.1372,36.0827,34.7995,35.2626,86136.0
2020-03-09 10:35:00,36.67,36.75,36.07,36.36,44945.0,35.3784,35.4556,34.7995,35.0793,44945.0
2020-03-09 10:40:00,36.4,36.5,36.12,36.36,53314.0,35.1179,35.2144,34.8478,35.0793,53314.0
2020-03-09 10:45:00,36.3,36.5,36.11,36.14,30014.0,35.0214,35.2144,34.8381,34.8671,30014.0
2020-03-09 10:50:00,36.16,36.16,35.5,35.5,126480.0,34.8864,34.8864,34.2496,34.2496,126480.0
2020-03-09 10:55:00,35.5,35.56,35.1,35.12,109470.0,34.2496,34.3075,33.8637,33.883,109470.0
2020-03-09 11:00:00,35.1,35.29,35.0,35.02,111622.0,33.8637,34.047,33.7672,33.7865,111622.0
2020-03-09 11:05:00,35.01,35.2,35.0,35.16,85617.0,33.7769,33.9602,33.7672,33.9216,85617.0
2020-03-09 11:10:00,35.13,35.72,35.12,35.69,66539.0,33.8926,34.4619,33.883,34.4329,66539.0
2020-03-09 11:15:00,35.61,36.4,35.52,36.36,84832.0,34.3557,35.1179,34.2689,35.0793,84832.0
2020-03-09 11:20:00,36.34,36.59,36.0,36.54,113135.0,35.06,35.3012,34.732,35.253,113135.0
2020-03-09 11:25:00,36.59,36.9,36.53,36.71,107242.0,35.3012,35.6003,35.2433,35.417,107242.0
2020-03-09 11:30:00,36.6,36.8,36.37,36.8,53472.0,35.3109,35.5038,35.089,35.5038,53472.0
2020-03-09 11:35:00,36.84,37.42,36.76,37.16,98725.0,35.5424,36.102,35.4652,35.8511,98725.0
2020-03-09 11:40:00,37.1,37.44,37.02,37.42,46228.0,35.7933,36.1213,35.7161,36.102,46228.0
2020-03-09 11:45:00,37.39,37.69,37.19,37.68,53503.0,36.073,36.3625,35.8801,36.3528,53503.0
2020-03-09 11:50:00,37.69,37.82,37.33,37.48,94462.0,36.3625,36.4879,36.0152,36.1599,94462.0
2020-03-09 11:55:00,37.56,37.64,37.33,37.33,49482.0,36.2371,36.3142,36.0152,36.0152,49482.0
2020-03-09 12:00:00,37.33,37.39,36.83,36.93,46896.0,36.0152,36.073,35.5328,35.6292,46896.0
2020-03-09 12:05:00,36.91,37.8,36.91,37.7,38520.0,35.61,36.4686,35.61,36.3721,38520.0
2020-03-09 12:10:00,37.75,37.92,37.26,37.34,26848.0,36.4204,36.5844,35.9476,36.0248,26848.0
2020-03-09 12:15:00,37.39,37.5,36.89,36.96,39483.0,36.073,36.1792,35.5907,35.6582,39483.0
2020-03-09 12:20:00,36.84,36.86,36.52,36.56,24010.0,35.5424,35.5617,35.2337,35.2723,24010.0
2020-03-09 12:25:00,36.59,36.64,36.27,36.27,55442.0,35.3012,35.3495,34.9925,34.9925,55442.0
2020-03-09 12:30:00,36.31,36.4,35.85,35.85,45517.0,35.0311,35.1179,34.5873,34.5873,45517.0
2020-03-09 12:35:00,35.85,36.1,35.64,36.1,46141.0,34.5873,34.8285,34.3847,34.8285,46141.0
2020-03-09 12:40:00,36.1,36.35,35.81,35.85,32572.0,34.8285,35.0697,34.5487,34.5873,32572.0
2020-03-09 12:45:00,35.88,35.99,35.52,35.52,53850.0,34.6162,34.7224,34.2689,34.2689,53850.0
2020-03-09 12:50:00,35.62,35.88,35.52,35.66,30868.0,34.3654,34.6162,34.2689,34.404,30868.0
2020-03-09 12:55:00,35.67,35.95,35.6,35.85,34848.0,34.4136,34.6838,34.3461,34.5873,34848.0
2020-03-09 13:00:00,35.82,36.05,35.51,35.51,31440.0,34.5583,34.7802,34.2593,34.2593,31440.0
2020-03-09 13:05:00,35.52,35.81,35.26,35.52,50490.0,34.2689,34.5487,34.0181,34.2689,50490.0
2020-03-09 13:10:00,35.51,35.97,35.51,35.94,19226.0,34.2593,34.7031,34.2593,34.6741,19226.0
2020-03-09 13:15:00,35.82,36.07,35.6,35.61,14704.0,34.5583,34.7995,34.3461,34.3557,14704.0
2020-03-09 13:20:00,35.58,35.58,35.3,35.4,29512.0,34.3268,34.3268,34.0567,34.1531,29512.0
2020-03-09 13:25:00,35.41,35.46,35.1,35.17,47319.0,34.1628,34.211,33.8637,33.9312,47319.0
2020-03-09 13:30:00,35.18,35.22,34.94,34.94,93643.0,33.9409,33.9795,33.7093,33.7093,93643.0
2020-03-09 13:35:00,34.98,35.04,34.55,34.56,74894.0,33.7479,33.8058,33.3331,33.3427,74894.0
2020-03-09 13:40:00,34.56,34.67,34.01,34.1,80547.0,33.3427,33.4489,32.8121,32.8989,80547.0
2020-03-09 13:45:00,34.12,34.43,34.11,34.25,56790.0,32.9182,33.2173,32.9086,33.0436,56790.0
2020-03-09 13:50:00,34.24,34.24,33.66,33.67,105248.0,33.034,33.034,32.4744,32.4841,105248.0
2020-03-09 13:55:00,33.66,33.88,33.5,33.59,69163.0,32.4744,32.6867,32.3201,32.4069,69163.0
2020-03-09 14:00:00,33.63,33.71,33.1,33.1,108803.0,32.4455,32.5227,31.9342,31.9342,108803.0
2020-03-09 14:05:00,33.1,33.37,32.9,32.94,92355.0,31.9342,32.1946,31.7412,31.7798,92355.0
2020-03-09 14:10:00,32.95,33.34,32.91,33.2,50866.0,31.7894,32.1657,31.7508,32.0306,50866.0
2020-03-09 14:15:00,33.27,33.87,33.27,33.4,79710.0,32.0982,32.677,32.0982,32.2236,79710.0
2020-03-09 14:20:00,33.4,33.6,33.19,33.22,33087.0,32.2236,32.4165,32.021,32.0499,33087.0
2020-03-09 14:25:00,33.21,33.22,32.64,32.66,109292.0,32.0403,32.0499,31.4904,31.5096,109292.0
2020-03-09 14:30:00,32.64,32.84,32.5,32.61,93748.0,31.4904,31.6833,31.3553,31.4614,93748.0
2020-03-09 14:35:00,32.62,33.22,32.45,33.1,97041.0,31.4711,32.0499,31.307,31.9342,97041.0
2020-03-09 14:40:00,33.05,33.13,32.34,32.62,62506.0,31.8859,31.9631,31.2009,31.4711,62506.0
2020-03-09 14:45:00,32.62,33.18,32.5,32.7,45312.0,31.4711,32.0113,31.3553,31.5482,45312.0
2020-03-09 14:50:00,32.66,33.42,32.65,33.38,42754.0,31.5096,32.2429,31.5,32.2043,42754.0
2020-03-09 14:55:00,33.39,33.75,33.32,33.48,62469.0,32.2139,32.5613,32.1464,32.3008,62469.0
2020-03-09 15:00:00,33.54,34.03,33.11,33.97,80381.0,32.3587,32.8314,31.9438,32.7735,80381.0
2020-03-09 15:05:00,33.98,34.23,33.7,33.88,83142.0,32.7832,33.0243,32.513,32.6867,83142.0
2020-03-09 15:10:00,33.74,33.81,33.36,33.47,45076.0,32.5516,32.6191,32.185,32.2911,45076.0
2020-03-09 15:15:00,33.4,33.96,33.37,33.58,79826.0,32.2236,32.7639,32.1946,32.3972,79826.0
2020-03-09 15:20:00,33.53,34.16,33.42,34.09,93529.0,32.349,32.9568,32.2429,32.8893,93529.0
2020-03-09 15:25:00,34.02,34.47,34.02,34.09,98651.0,32.8217,33.2559,32.8217,32.8893,98651.0
2020-03-09 15:30:00,34.06,34.07,33.5,33.6,109992.0,32.8603,32.87,32.3201,32.4165,109992.0
2020-03-09 15:35:00,33.62,34.35,33.62,34.12,113667.0,32.4358,33.1401,32.4358,32.9182,113667.0
2020-03-09 15:40:00,34.16,34.26,33.88,33.88,98578.0,32.9568,33.0533,32.6867,32.6867,98578.0
2020-03-09 15:45:00,33.85,34.05,33.56,33.71,89645.0,32.6577,32.8507,32.3779,32.5227,89645.0
2020-03-09 15:50:00,33.67,33.85,33.36,33.74,125179.0,32.4841,32.6577,32.185,32.5516,125179.0
2020-03-09 15:55:00,33.71,33.72,32.4,32.53,381571.0,32.5227,32.5323,31.2588,31.3842,381571.0
2020-03-10 09:30:00,35.67,35.81,35.35,35.42,250566.0,34.4136,34.5487,34.1049,34.1724,250566.0
2020-03-10 09:35:00,35.41,35.49,34.19,34.49,177039.0,34.1628,34.24,32.9858,33.2752,177039.0
2020-03-10 09:40:00,34.44,34.55,34.17,34.28,67359.0,33.227,33.3331,32.9665,33.0726,67359.0
2020-03-10 09:45:00,34.26,34.42,33.86,33.98,84115.0,33.0533,33.2077,32.6674,32.7832,84115.0
2020-03-10 09:50:00,33.94,34.29,33.81,34.23,52989.0,32.7446,33.0822,32.6191,33.0243,52989.0
2020-03-10 09:55:00,34.17,34.86,34.15,34.59,98987.0,32.9665,33.6322,32.9472,33.3717,98987.0
2020-03-10 10:00:00,34.59,35.15,34.38,35.07,113975.0,33.3717,33.9119,33.1691,33.8348,113975.0
2020-03-10 10:05:00,35.08,35.64,35.03,35.54,160533.0,33.8444,34.3847,33.7962,34.2882,160533.0
2020-03-10 10:10:00,35.54,35.78,35.46,35.72,83913.0,34.2882,34.5198,34.211,34.4619,83913.0
2020-03-10 10:15:00,35.66,35.67,35.25,35.25,57078.0,34.404,34.4136,34.0084,34.0084,57078.0
2020-03-10 10:20:00,35.5,35.55,35.13,35.22,57381.0,34.2496,34.2979,33.8926,33.9795,57381.0
2020-03-10 10:25:00,35.18,35.18,34.5,34.53,63854.0,33.9409,33.9409,33.2848,33.3138,63854.0
2020-03-10 10:30:00,34.54,34.55,34.02,34.18,59158.0,33.3234,33.3331,32.8217,32.9761,59158.0
2020-03-10 10:35:00,34.23,34.31,34.0,34.11,44372.0,33.0243,33.1015,32.8025,32.9086,44372.0
2020-03-10 10:40:00,34.11,34.15,33.92,34.04,38490.0,32.9086,32.9472,32.7253,32.841,38490.0
2020-03-10 10:45:00,34.03,34.14,33.62,33.63,62253.0,32.8314,32.9375,32.4358,32.4455,62253.0
2020-03-10 10:50:00,33.64,33.8,33.26,33.26,60983.0,32.4551,32.6095,32.0885,32.0885,60983.0
2020-03-10 10:55:00,33.27,33.55,33.21,33.22,45696.0,32.0982,32.3683,32.0403,32.0499,45696.0
2020-03-10 11:00:00,33.2,33.44,33.11,33.27,73076.0,32.0306,32.2622,31.9438,32.0982,73076.0
2020-03-10 11:05:00,33.25,33.63,33.19,33.47,45864.0,32.0789,32.4455,32.021,32.2911,45864.0
2020-03-10 11:10:00,33.44,33.44,32.85,32.86,54306.0,32.2622,32.2622,31.693,31.7026,54306.0
2020-03-10 11:15:00,32.85,33.01,32.47,32.5,105615.0,31.693,31.8473,31.3263,31.3553,105615.0
2020-03-10 11:20:00,32.6,32.62,31.95,31.95,71276.0,31.4518,31.4711,30.8247,30.8247,71276.0
2020-03-10 11:25:00,31.96,32.0,31.44,31.45,180589.0,30.8343,30.8729,30.3326,30.3423,180589.0
2020-03-10 11:30:00,31.44,31.58,31.0,31.0,121608.0,30.3326,30.4677,29.9081,29.9081,121608.0
2020-03-10 11:35:00,31.0,31.16,30.74,31.09,101296.0,29.9081,30.0625,29.6573,29.9949,101296.0
2020-03-10 11:40:00,31.13,31.63,30.87,31.57,128574.0,30.0335,30.5159,29.7827,30.458,128574.0
2020-03-10 11:45:00,31.6,32.07,31.45,31.89,194225.0,30.487,30.9404,30.3423,30.7668,194225.0
2020-03-10 11:50:00,31.91,32.04,31.26,31.37,105671.0,30.7861,30.9115,30.159,30.2651,105671.0
2020-03-10 11:55:00,31.41,31.66,31.17,31.48,48230.0,30.3037,30.5449,30.0721,30.3712,48230.0
2020-03-10 12:00:00,31.44,32.22,31.44,32.05,149788.0,30.3326,31.0851,30.3326,30.9211,149788.0
2020-03-10 12:05:00,32.1,32.39,31.95,32.34,67052.0,30.9694,31.2492,30.8247,31.2009,67052.0
2020-03-10 12:10:00,32.35,32.95,32.35,32.72,111780.0,31.2106,31.7894,31.2106,31.5675,111780.0
2020-03-10 12:15:00,32.77,32.86,32.55,32.7,96844.0,31.6158,31.7026,31.4035,31.5482,96844.0
2020-03-10 12:20:00,32.7,32.81,32.59,32.8,63417.0,31.5482,31.6544,31.4421,31.6447,63417.0
2020-03-10 12:25:00,32.77,32.79,32.21,32.23,38053.0,31.6158,31.6351,31.0755,31.0948,38053.0
2020-03-10 12:30:00,32.2,32.26,31.76,31.88,37518.0,31.0659,31.1237,30.6413,30.7571,37518.0
2020-03-10 12:35:00,31.85,32.23,31.76,32.16,42521.0,30.7282,31.0948,30.6413,31.0273,42521.0
2020-03-10 12:40:00,32.2,32.46,31.94,32.45,35142.0,31.0659,31.3167,30.815,31.307,35142.0
2020-03-10 12:45:00,32.47,32.57,32.28,32.36,27818.0,31.3263,31.4228,31.143,31.2202,27818.0
2020-03-10 12:50:00,32.36,32.87,32.29,32.81,32355.0,31.2202,31.7123,31.1527,31.6544,32355.0
2020-03-10 12:55:00,32.83,32.94,32.57,32.6,23605.0,31.6737,31.7798,31.4228,31.4518,23605.0
2020-03-10 13:00:00,32.57,32.57,32.15,32.4,39315.0,31.4228,31.4228,31.0176,31.2588,39315.0
2020-03-10 13:05:00,32.4,33.03,32.24,32.99,51681.0,31.2588,31.8666,31.1044,31.828,51681.0
2020-03-10 13:10:00,32.99,33.01,32.73,32.9,84151.0,31.828,31.8473,31.5772,31.7412,84151.0
2020-03-10 13:15:00,32.86,33.14,32.67,33.05,64105.0,31.7026,31.9727,31.5193,31.8859,64105.0
2020-03-10 13:20:00,32.99,33.15,32.89,32.98,53625.0,31.828,31.9824,31.7315,31.8184,53625.0
2020-03-10 13:25:00,32.93,32.93,32.64,32.77,20988.0,31.7701,31.7701,31.4904,31.6158,20988.0
2020-03-10 13:30:00,32.8,33.13,32.6,33.13,42893.0,31.6447,31.9631,31.4518,31.9631,42893.0
2020-03-10 13:35:00,33.08,33.08,32.62,32.78,43263.0,31.9149,31.9149,31.4711,31.6254,43263.0
2020-03-10 13:40:00,32.84,32.88,32.46,32.55,25296.0,31.6833,31.7219,31.3167,31.4035,25296.0
2020-03-10 13:45:00,32.47,32.48,31.9,31.9,178598.0,31.3263,31.336,30.7764,30.7764,178598.0
2020-03-10 13:50:00,31.9,32.06,31.74,31.74,51292.0,30.7764,30.9308,30.6221,30.6221,51292.0
2020-03-10 13:55:00,31.8,31.9,31.63,31.67,81605.0,30.6799,30.7764,30.5159,30.5545,81605.0
2020-03-10 14:00:00,31.64,31.68,31.26,31.54,123269.0,30.5256,30.5642,30.159,30.4291,123269.0
2020-03-10 14:05:00,31.51,31.93,31.44,31.93,50513.0,30.4002,30.8054,30.3326,30.8054,50513.0
2020-03-10 14:10:00,31.8,32.23,31.76,32.23,53758.0,30.6799,31.0948,30.6413,31.0948,53758.0
2020-03-10 14:15:00,32.26,32.46,32.16,32.38,28599.0,31.1237,31.3167,31.0273,31.2395,28599.0
2020-03-10 14:20:00,32.4,32.57,32.2,32.2,27389.0,31.2588,31.4228,31.0659,31.0659,27389.0
2020-03-10 14:25:00,32.21,32.76,32.16,32.76,51392.0,31.0755,31.6061,31.0273,31.6061,51392.0
2020-03-10 14:30:00,32.72,33.13,32.62,33.1,48417.0,31.5675,31.9631,31.4711,31.9342,48417.0
2020-03-10 14:35:00,33.1,33.44,33.09,33.26,66507.0,31.9342,32.2622,31.9245,32.0885,66507.0
2020-03-10 14:40:00,33.35,34.03,33.3,33.95,224257.0,32.1753,32.8314,32.1271,32.7542,224257.0
2020-03-10 14:45:00,33.95,34.5,33.91,34.45,113610.0,32.7542,33.2848,32.7156,33.2366,113610.0
2020-03-10 14:50:00,34.46,34.49,34.0,34.34,44851.0,33.2462,33.2752,32.8025,33.1305,44851.0
2020-03-10 14:55:00,34.25,34.47,33.93,34.25,38290.0,33.0436,33.2559,32.7349,33.0436,38290.0
2020-03-10 15:00:00,34.4,34.78,34.2,34.78,58982.0,33.1884,33.555,32.9954,33.555,58982.0
2020-03-10 15:05:00,34.8,34.91,34.42,34.5,69971.0,33.5743,33.6804,33.2077,33.2848,69971.0
2020-03-10 15:10:00,34.6,34.87,34.5,34.6,25257.0,33.3813,33.6418,33.2848,33.3813,25257.0
2020-03-10 15:15:00,34.6,35.12,34.35,35.04,78545.0,33.3813,33.883,33.1401,33.8058,78545.0
2020-03-10 15:20:00,35.03,35.2,34.84,34.97,54070.0,33.7962,33.9602,33.6129,33.7383,54070.0
2020-03-10 15:25:00,34.94,34.94,34.49,34.54,55017.0,33.7093,33.7093,33.2752,33.3234,55017.0
2020-03-10 15:30:00,34.54,34.79,34.19,34.49,80687.0,33.3234,33.5646,32.9858,33.2752,80687.0
2020-03-10 15:35:00,34.5,34.84,34.29,34.74,80493.0,33.2848,33.6129,33.0822,33.5164,80493.0
2020-03-10 15:40:00,34.76,34.86,34.55,34.56,39260.0,33.5357,33.6322,33.3331,33.3427,39260.0
2020-03-10 15:45:00,34.56,35.11,34.56,35.1,68427.0,33.3427,33.8734,33.3427,33.8637,68427.0
2020-03-10 15:50:00,35.07,35.47,35.07,35.45,143912.0,33.8348,34.2207,33.8348,34.2014,143912.0
2020-03-10 15:55:00,35.43,35.52,35.24,35.52,165413.0,34.1821,34.2689,33.9988,34.2689,165413.0
2020-03-11 09:30:00,32.71,33.52,32.39,33.38,336088.0,31.5579,32.3394,31.2492,32.2043,336088.0
2020-03-11 09:35:00,33.45,33.81,32.56,32.64,182300.0,32.2718,32.6191,31.4132,31.4904,182300.0
2020-03-11 09:40:00,32.7,32.79,31.93,32.0,183157.0,31.5482,31.6351,30.8054,30.8729,183157.0
2020-03-11 09:45:00,31.95,32.3,31.65,31.66,107634.0,30.8247,31.1623,30.5352,30.5449,107634.0
2020-03-11 09:50:00,31.62,32.1,31.23,31.9,174670.0,30.5063,30.9694,30.13,30.7764,174670.0
2020-03-11 09:55:00,31.85,32.33,31.58,31.96,120352.0,30.7282,31.1913,30.4677,30.8343,120352.0
2020-03-11 10:00:00,31.91,32.39,31.7,32.01,74490.0,30.7861,31.2492,30.5835,30.8825,74490.0
2020-03-11 10:05:00,32.0,32.56,31.81,32.5,66769.0,30.8729,31.4132,30.6896,31.3553,66769.0
2020-03-11 10:10:00,32.54,32.66,32.19,32.35,43773.0,31.3939,31.5096,31.0562,31.2106,43773.0
2020-03-11 10:15:00,32.19,32.4,32.06,32.21,17570.0,31.0562,31.2588,30.9308,31.0755,17570.0
2020-03-11 10:20:00,32.27,32.29,31.83,31.96,48252.0,31.1334,31.1527,30.7089,30.8343,48252.0
2020-03-11 10:25:00,31.95,32.21,31.46,31.49,99688.0,30.8247,31.0755,30.3519,30.3809,99688.0
2020-03-11 10:30:00,31.47,31.7,31.25,31.65,88423.0,30.3616,30.5835,30.1493,30.5352,88423.0
2020-03-11 10:35:00,31.6,31.74,31.25,31.65,69807.0,30.487,30.6221,30.1493,30.5352,69807.0
2020-03-11 10:40:00,31.52,31.8,31.32,31.32,28350.0,30.4098,30.6799,30.2168,30.2168,28350.0
2020-03-11 10:45:00,31.31,31.95,31.17,31.2,78587.0,30.2072,30.8247,30.0721,30.1011,78587.0
2020-03-11 10:50:00,31.23,31.46,31.15,31.17,36688.0,30.13,30.3519,30.0528,30.0721,36688.0
2020-03-11 10:55:00,31.15,31.46,30.94,31.3,124801.0,30.0528,30.3519,29.8502,30.1976,124801.0
2020-03-11 11:00:00,31.33,31.5,30.96,30.96,50033.0,30.2265,30.3905,29.8695,29.8695,50033.0
2020-03-11 11:05:00,30.97,31.08,30.6,31.02,145615.0,29.8792,29.9853,29.5222,29.9274,145615.0
2020-03-11 11:10:00,31.05,31.1,30.54,30.59,104990.0,29.9564,30.0046,29.4643,29.5126,104990.0
2020-03-11 11:15:00,30.57,30.61,30.0,30.02,144763.0,29.4933,29.5319,28.9433,28.9626,144763.0
2020-03-11 11:20:00,30.03,30.14,29.68,29.69,217154.0,28.9723,29.0784,28.6346,28.6443,217154.0
2020-03-11 11:25:00,29.7,30.0,29.53,29.91,105218.0,28.6539,28.9433,28.4899,28.8565,105218.0
2020-03-11 11:30:00,29.92,30.25,29.7,30.25,66547.0,28.8662,29.1845,28.6539,29.1845,66547.0
2020-03-11 11:35:00,30.14,30.59,29.91,30.57,74450.0,29.0784,29.5126,28.8565,29.4933,74450.0
2020-03-11 11:40:00,30.54,30.62,30.13,30.14,57258.0,29.4643,29.5415,29.0688,29.0784,57258.0
2020-03-11 11:45:00,30.15,30.39,29.9,30.38,33281.0,29.0881,29.3196,28.8469,29.31,33281.0
2020-03-11 11:50:00,30.42,30.63,30.23,30.27,48149.0,29.3485,29.5511,29.1652,29.2038,48149.0
2020-03-11 11:55:00,30.25,30.53,30.08,30.48,32259.0,29.1845,29.4547,29.0205,29.4064,32259.0
2020-03-11 12:00:00,30.48,30.82,30.19,30.82,50994.0,29.4064,29.7345,29.1266,29.7345,50994.0
2020-03-11 12:05:00,30.82,30.98,30.61,30.94,42310.0,29.7345,29.8888,29.5319,29.8502,42310.0
2020-03-11 12:10:00,30.92,31.17,30.83,31.13,59100.0,29.8309,30.0721,29.7441,30.0335,59100.0
2020-03-11 12:15:00,31.15,31.64,31.12,31.45,80349.0,30.0528,30.5256,30.0239,30.3423,80349.0
2020-03-11 12:20:00,31.46,31.65,31.07,31.2,67328.0,30.3519,30.5352,29.9757,30.1011,67328.0
2020-03-11 12:25:00,31.13,31.16,30.72,30.85,42508.0,30.0335,30.0625,29.638,29.7634,42508.0
2020-03-11 12:30:00,30.8,30.88,30.4,30.51,34390.0,29.7152,29.7923,29.3292,29.4354,34390.0
2020-03-11 12:35:00,30.49,30.56,30.12,30.14,25392.0,29.4161,29.4836,29.0591,29.0784,25392.0
2020-03-11 12:40:00,30.2,30.2,29.81,29.91,92325.0,29.1363,29.1363,28.76,28.8565,92325.0
2020-03-11 12:45:00,29.96,30.22,29.81,30.21,38677.0,28.9047,29.1556,28.76,29.1459,38677.0
2020-03-11 12:50:00,30.21,30.62,30.18,30.23,74760.0,29.1459,29.5415,29.117,29.1652,74760.0
2020-03-11 12:55:00,30.18,30.32,29.94,30.2,36981.0,29.117,29.2521,28.8855,29.1363,36981.0
2020-03-11 13:00:00,30.18,30.18,29.67,29.67,61752.0,29.117,29.117,28.625,28.625,61752.0
2020-03-11 13:05:00,29.67,29.83,29.57,29.59,78261.0,28.625,28.7793,28.5285,28.5478,78261.0
2020-03-11 13:10:00,29.61,29.84,29.53,29.68,39839.0,28.5671,28.789,28.4899,28.6346,39839.0
2020-03-11 13:15:00,29.61,29.94,29.61,29.89,22645.0,28.5671,28.8855,28.5671,28.8372,22645.0
2020-03-11 13:20:00,29.87,30.11,29.75,29.81,40379.0,28.8179,29.0495,28.7021,28.76,40379.0
2020-03-11 13:25:00,29.81,30.26,29.78,30.16,53782.0,28.76,29.1942,28.7311,29.0977,53782.0
2020-03-11 13:30:00,30.22,30.43,30.05,30.1,33001.0,29.1556,29.3582,28.9916,29.0398,33001.0
2020-03-11 13:35:00,30.19,30.22,29.96,30.0,43928.0,29.1266,29.1556,28.9047,28.9433,43928.0
2020-03-11 13:40:00,29.93,29.99,29.74,29.74,26510.0,28.8758,28.9337,28.6925,28.6925,26510.0
2020-03-11 13:45:00,29.73,30.25,29.68,30.18,63865.0,28.6828,29.1845,28.6346,29.117,63865.0
2020-03-11 13:50:00,30.07,30.13,29.77,29.86,21115.0,29.0109,29.0688,28.7214,28.8083,21115.0
2020-03-11 13:55:00,29.88,30.21,29.83,29.92,48324.0,28.8276,29.1459,28.7793,28.8662,48324.0
2020-03-11 14:00:00,29.98,30.07,29.69,29.72,54653.0,28.924,29.0109,28.6443,28.6732,54653.0
2020-03-11 14:05:00,29.73,30.02,29.54,29.6,44503.0,28.6828,28.9626,28.4995,28.5574,44503.0
2020-03-11 14:10:00,29.61,29.61,29.35,29.38,95825.0,28.5671,28.5671,28.3162,28.3452,95825.0
2020-03-11 14:15:00,29.35,29.55,29.23,29.23,68258.0,28.3162,28.5092,28.2005,28.2005,68258.0
2020-03-11 14:20:00,29.23,29.36,29.13,29.21,127895.0,28.2005,28.3259,28.104,28.1812,127895.0
2020-03-11 14:25:00,29.21,29.32,29.13,29.15,96626.0,28.1812,28.2873,28.104,28.1233,96626.0
2020-03-11 14:30:00,29.17,29.51,29.07,29.12,125109.0,28.1426,28.4706,28.0461,28.0943,125109.0
2020-03-11 14:35:00,29.15,29.49,29.01,29.37,78653.0,28.1233,28.4513,27.9882,28.3355,78653.0
2020-03-11 14:40:00,29.4,29.78,29.1,29.17,102808.0,28.3645,28.7311,28.075,28.1426,102808.0
2020-03-11 14:45:00,29.19,29.54,29.0,29.0,74945.0,28.1619,28.4995,27.9786,27.9786,74945.0
2020-03-11 14:50:00,29.0,29.17,28.8,28.88,136954.0,27.9786,28.1426,27.7856,27.8628,136954.0
2020-03-11 14:55:00,28.88,29.1,28.79,28.82,74440.0,27.8628,28.075,27.776,27.8049,74440.0
2020-03-11 15:00:00,28.82,29.05,28.3,28.35,199896.0,27.8049,28.0268,27.3032,27.3515,199896.0
2020-03-11 15:05:00,28.34,28.45,27.92,27.96,205905.0,27.3418,27.4479,26.9366,26.9752,205905.0
2020-03-11 15:10:00,27.97,28.17,27.64,27.65,103216.0,26.9848,27.1778,26.6665,26.6761,103216.0
2020-03-11 15:15:00,27.64,28.12,27.64,27.82,135209.0,26.6665,27.1296,26.6665,26.8401,135209.0
2020-03-11 15:20:00,27.83,27.9,27.41,27.43,134055.0,26.8498,26.9173,26.4446,26.4639,134055.0
2020-03-11 15:25:00,27.5,27.98,27.4,27.86,210685.0,26.5314,26.9945,26.4349,26.8787,210685.0
2020-03-11 15:30:00,27.83,28.68,27.65,28.47,269864.0,26.8498,27.6698,26.6761,27.4672,269864.0
2020-03-11 15:35:00,28.5,29.09,28.46,28.94,225407.0,27.4962,28.0654,27.4576,27.9207,225407.0
2020-03-11 15:40:00,28.9,29.24,28.61,28.75,167296.0,27.8821,28.2101,27.6023,27.7374,167296.0
2020-03-11 15:45:00,28.82,29.15,28.53,28.91,105121.0,27.8049,28.1233,27.5251,27.8917,105121.0
2020-03-11 15:50:00,28.84,29.37,28.3,28.89,276286.0,27.8242,28.3355,27.3032,27.8724,276286.0
2020-03-11 15:55:00,28.98,29.06,28.6,28.79,168638.0,27.9593,28.0364,27.5926,27.776,168638.0
2020-03-12 09:30:00,22.8,22.87,21.51,21.76,340528.0,21.9969,22.0645,20.7524,20.9936,340528.0
2020-03-12 09:35:00,21.62,21.72,21.35,21.36,65441.0,20.8585,20.955,20.598,20.6077,65441.0
2020-03-12 09:40:00,21.36,21.36,21.36,21.36,0.0,20.6077,20.6077,20.6077,20.6077,0.0
2020-03-12 09:45:00,21.36,21.36,21.36,21.36,0.0,20.6077,20.6077,20.6077,20.6077,0.0
2020-03-12 09:50:00,21.52,21.84,19.27,20.57,378453.0,20.762,21.0708,18.5913,19.8455,378453.0
2020-03-12 09:55:00,20.52,22.49,20.5,22.21,635939.0,19.7972,21.6979,19.7779,21.4277,635939.0
2020-03-12 10:00:00,22.38,22.46,21.2,21.2,687269.0,21.5917,21.6689,20.4533,20.4533,687269.0
2020-03-12 10:05:00,21.35,21.69,21.22,21.22,163337.0,20.598,20.926,20.4726,20.4726,163337.0
2020-03-12 10:10:00,21.21,21.24,20.7,21.21,341173.0,20.4629,20.4919,19.9709,20.4629,341173.0
2020-03-12 10:15:00,21.28,21.39,20.68,20.91,282592.0,20.5305,20.6366,19.9516,20.1735,282592.0
2020-03-12 10:20:00,21.0,21.03,20.2,20.72,331174.0,20.2603,20.2893,19.4885,19.9902,331174.0
2020-03-12 10:25:00,20.75,21.5,20.7,21.33,309712.0,20.0191,20.7427,19.9709,20.5787,309712.0
2020-03-12 10:30:00,21.38,21.69,20.95,21.27,246245.0,20.627,20.926,20.2121,20.5208,246245.0
2020-03-12 10:35:00,21.26,21.58,21.06,21.24,277882.0,20.5112,20.8199,20.3182,20.4919,277882.0
2020-03-12 10:40:00,21.19,21.89,21.19,21.74,190177.0,20.4436,21.119,20.4436,20.9743,190177.0
2020-03-12 10:45:00,21.78,22.25,21.68,21.83,227262.0,21.0129,21.4663,20.9164,21.0611,227262.0
2020-03-12 10:50:00,21.86,22.76,21.81,22.74,294713.0,21.09,21.9583,21.0418,21.9391,294713.0
2020-03-12 10:55:00,22.73,22.75,22.21,22.21,137687.0,21.9294,21.9487,21.4277,21.4277,137687.0
2020-03-12 11:00:00,22.21,22.23,21.53,21.62,231389.0,21.4277,21.447,20.7717,20.8585,231389.0
2020-03-12 11:05:00,21.6,21.67,20.85,20.95,124797.0,20.8392,20.9067,20.1156,20.2121,124797.0
2020-03-12 11:10:00,20.93,21.05,20.67,20.86,67346.0,20.1928,20.3086,19.942,20.1253,67346.0
2020-03-12 11:15:00,20.81,21.1,20.55,20.7,114800.0,20.077,20.3568,19.8262,19.9709,114800.0
2020-03-12 11:20:00,20.7,20.8,20.51,20.75,80888.0,19.9709,20.0674,19.7876,20.0191,80888.0
2020-03-12 11:25:00,20.75,20.98,20.58,20.65,107661.0,20.0191,20.241,19.8551,19.9227,107661.0
2020-03-12 11:30:00,20.7,21.01,20.5,20.52,179846.0,19.9709,20.27,19.7779,19.7972,179846.0
2020-03-12 11:35:00,20.65,20.73,20.23,20.24,77060.0,19.9227,19.9998,19.5175,19.5271,77060.0
2020-03-12 11:40:00,20.31,20.44,20.11,20.18,103350.0,19.5946,19.7201,19.4017,19.4692,103350.0
2020-03-12 11:45:00,20.19,20.22,20.0,20.01,198823.0,19.4789,19.5078,19.2956,19.3052,198823.0
2020-03-12 11:50:00,20.0,20.01,19.65,19.74,289164.0,19.2956,19.3052,18.9579,19.0447,289164.0
2020-03-12 11:55:00,19.76,20.08,19.75,19.96,120255.0,19.064,19.3727,19.0544,19.257,120255.0
2020-03-12 12:00:00,19.9,19.95,19.6,19.61,117867.0,19.1991,19.2473,18.9096,18.9193,117867.0
2020-03-12 12:05:00,19.62,19.7,19.47,19.53,172892.0,18.9289,19.0061,18.7842,18.8421,172892.0
2020-03-12 12:10:00,19.53,19.62,19.19,19.51,202958.0,18.8421,18.9289,18.5141,18.8228,202958.0
2020-03-12 12:15:00,19.57,20.1,19.44,19.81,128480.0,18.8807,19.392,18.7553,19.1123,128480.0
2020-03-12 12:20:00,19.88,20.4,19.81,20.3,131340.0,19.1798,19.6815,19.1123,19.585,131340.0
2020-03-12 12:25:00,20.3,20.76,20.26,20.62,152737.0,19.585,20.0288,19.5464,19.8937,152737.0
2020-03-12 12:30:00,20.6,20.6,20.2,20.31,128784.0,19.8744,19.8744,19.4885,19.5946,128784.0
2020-03-12 12:35:00,20.3,20.47,20.21,20.35,57315.0,19.585,19.749,19.4982,19.6332,57315.0
2020-03-12 12:40:00,20.34,20.34,19.86,20.04,123474.0,19.6236,19.6236,19.1605,19.3342,123474.0
2020-03-12 12:45:00,20.09,20.19,19.67,19.68,77492.0,19.3824,19.4789,18.9772,18.9868,77492.0
2020-03-12 12:50:00,19.67,21.26,19.66,21.1,170999.0,18.9772,20.5112,18.9675,20.3568,170999.0
2020-03-12 12:55:00,21.01,23.09,20.88,22.72,391989.0,20.27,22.2767,20.1446,21.9198,391989.0
2020-03-12 13:00:00,22.69,23.94,22.0,23.92,469481.0,21.8908,23.0968,21.2251,23.0775,469481.0
2020-03-12 13:05:00,23.94,24.67,23.41,24.39,565870.0,23.0968,23.8011,22.5855,23.5309,565870.0
2020-03-12 13:10:00,24.18,24.41,22.39,22.76,280364.0,23.3283,23.5502,21.6014,21.9583,280364.0
2020-03-12 13:15:00,22.9,22.94,21.6,21.72,168910.0,22.0934,22.132,20.8392,20.955,168910.0
2020-03-12 13:20:00,21.77,21.8,21.19,21.71,156003.0,21.0032,21.0322,20.4436,20.9453,156003.0
2020-03-12 13:25:00,21.63,21.79,21.02,21.48,81801.0,20.8681,21.0225,20.2796,20.7234,81801.0
2020-03-12 13:30:00,21.41,21.75,21.17,21.23,76467.0,20.6559,20.9839,20.4243,20.4822,76467.0
2020-03-12 13:35:00,21.23,21.24,20.22,20.3,133617.0,20.4822,20.4919,19.5078,19.585,133617.0
2020-03-12 13:40:00,20.25,20.72,20.01,20.39,82174.0,19.5368,19.9902,19.3052,19.6718,82174.0
2020-03-12 13:45:00,20.32,20.87,20.05,20.71,88086.0,19.6043,20.1349,19.3438,19.9806,88086.0
2020-03-12 13:50:00,20.72,21.0,20.42,20.6,59889.0,19.9902,20.2603,19.7008,19.8744,59889.0
2020-03-12 13:55:00,20.6,21.3,20.6,21.22,104987.0,19.8744,20.5498,19.8744,20.4726,104987.0
2020-03-12 14:00:00,21.2,21.53,20.65,21.24,86963.0,20.4533,20.7717,19.9227,20.4919,86963.0
2020-03-12 14:05:00,21.17,21.53,20.96,21.13,57870.0,20.4243,20.7717,20.2217,20.3858,57870.0
2020-03-12 14:10:00,21.3,21.3,20.63,20.94,48154.0,20.5498,20.5498,19.9034,20.2025,48154.0
2020-03-12 14:15:00,20.84,20.92,20.47,20.48,91656.0,20.106,20.1832,19.749,19.7587,91656.0
2020-03-12 14:20:00,20.54,20.74,20.25,20.26,54914.0,19.8165,20.0095,19.5368,19.5464,54914.0
2020-03-12 14:25:00,20.28,20.52,20.13,20.27,76581.0,19.5657,19.7972,19.421,19.556,76581.0
2020-03-12 14:30:00,20.25,20.44,20.05,20.24,59103.0,19.5368,19.7201,19.3438,19.5271,59103.0
2020-03-12 14:35:00,20.3,20.34,19.88,19.97,90621.0,19.585,19.6236,19.1798,19.2666,90621.0
2020-03-12 14:40:00,20.08,20.28,19.97,20.17,143235.0,19.3727,19.5657,19.2666,19.4596,143235.0
2020-03-12 14:45:00,20.18,20.86,20.18,20.84,83241.0,19.4692,20.1253,19.4692,20.106,83241.0
2020-03-12 14:50:00,20.8,21.13,20.35,20.43,136853.0,20.0674,20.3858,19.6332,19.7104,136853.0
2020-03-12 14:55:00,20.46,20.61,19.98,19.98,78727.0,19.7394,19.8841,19.2763,19.2763,78727.0
2020-03-12 15:00:00,19.99,20.25,19.98,20.11,96647.0,19.2859,19.5368,19.2763,19.4017,96647.0
2020-03-12 15:05:00,20.11,20.39,19.93,20.17,51089.0,19.4017,19.6718,19.228,19.4596,51089.0
2020-03-12 15:10:00,20.11,20.49,20.0,20.01,79233.0,19.4017,19.7683,19.2956,19.3052,79233.0
2020-03-12 15:15:00,20.01,20.11,19.84,19.86,125051.0,19.3052,19.4017,19.1412,19.1605,125051.0
2020-03-12 15:20:00,19.83,20.07,19.55,19.65,106971.0,19.1315,19.3631,18.8614,18.9579,106971.0
2020-03-12 15:25:00,19.61,19.65,19.42,19.44,166998.0,18.9193,18.9579,18.736,18.7553,166998.0
2020-03-12 15:30:00,19.43,19.69,19.4,19.5,156970.0,18.7456,18.9965,18.7167,18.8132,156970.0
2020-03-12 15:35:00,19.48,19.82,19.44,19.81,167122.0,18.7939,19.1219,18.7553,19.1123,167122.0
2020-03-12 15:40:00,19.81,20.21,19.76,19.86,288178.0,19.1123,19.4982,19.064,19.1605,288178.0
2020-03-12 15:45:00,19.87,20.11,19.66,20.01,380781.0,19.1701,19.4017,18.9675,19.3052,380781.0
2020-03-12 15:50:00,20.04,20.34,20.02,20.14,594464.0,19.3342,19.6236,19.3149,19.4306,594464.0
2020-03-12 15:55:00,20.1,20.14,19.4,19.4,371395.0,19.392,19.4306,18.7167,18.7167,371395.0
2020-03-13 09:30:00,22.5,22.7,21.72,21.73,523728.0,21.7075,21.9005,20.955,20.9646,523728.0
2020-03-13 09:35:00,21.72,21.8,20.41,20.51,416487.0,20.955,21.0322,19.6911,19.7876,416487.0
2020-03-13 09:40:00,20.51,20.62,19.84,20.45,395333.0,19.7876,19.8937,19.1412,19.7297,395333.0
2020-03-13 09:45:00,20.39,21.35,20.3,21.12,291286.0,19.6718,20.598,19.585,20.3761,291286.0
2020-03-13 09:50:00,21.11,21.11,20.3,20.32,112965.0,20.3665,20.3665,19.585,19.6043,112965.0
2020-03-13 09:55:00,20.34,20.83,20.26,20.56,202620.0,19.6236,20.0963,19.5464,19.8358,202620.0
2020-03-13 10:00:00,20.6,21.94,20.36,21.88,277006.0,19.8744,21.1672,19.6429,21.1093,277006.0
2020-03-13 10:05:00,21.88,21.99,21.01,21.14,177296.0,21.1093,21.2155,20.27,20.3954,177296.0
2020-03-13 10:10:00,21.09,21.39,20.7,20.92,92131.0,20.3472,20.6366,19.9709,20.1832,92131.0
2020-03-13 10:15:00,20.96,21.87,20.91,21.76,143240.0,20.2217,21.0997,20.1735,20.9936,143240.0
2020-03-13 10:20:00,21.76,22.12,21.65,21.72,147715.0,20.9936,21.3409,20.8874,20.955,147715.0
2020-03-13 10:25:00,21.73,21.99,21.53,21.63,81128.0,20.9646,21.2155,20.7717,20.8681,81128.0
2020-03-13 10:30:00,21.68,22.1,21.5,21.51,230232.0,20.9164,21.3216,20.7427,20.7524,230232.0
2020-03-13 10:35:00,21.63,21.66,21.21,21.24,82297.0,20.8681,20.8971,20.4629,20.4919,82297.0
2020-03-13 10:40:00,21.25,21.45,21.08,21.32,100369.0,20.5015,20.6945,20.3375,20.5691,100369.0
2020-03-13 10:45:00,21.31,21.32,21.0,21.0,98490.0,20.5594,20.5691,20.2603,20.2603,98490.0
2020-03-13 10:50:00,21.01,21.2,20.53,20.53,62895.0,20.27,20.4533,19.8069,19.8069,62895.0
2020-03-13 10:55:00,20.57,20.58,20.0,20.08,102488.0,19.8455,19.8551,19.2956,19.3727,102488.0
2020-03-13 11:00:00,20.09,20.44,19.9,20.36,180189.0,19.3824,19.7201,19.1991,19.6429,180189.0
2020-03-13 11:05:00,20.37,20.47,20.22,20.47,75271.0,19.6525,19.749,19.5078,19.749,75271.0
2020-03-13 11:10:00,20.43,20.44,20.02,20.35,82829.0,19.7104,19.7201,19.3149,19.6332,82829.0
2020-03-13 11:15:00,20.35,20.35,20.11,20.29,64133.0,19.6332,19.6332,19.4017,19.5753,64133.0
2020-03-13 11:20:00,20.28,20.44,19.89,19.89,127413.0,19.5657,19.7201,19.1894,19.1894,127413.0
2020-03-13 11:25:00,19.89,20.0,19.35,19.36,220644.0,19.1894,19.2956,18.6685,18.6781,220644.0
2020-03-13 11:30:00,19.39,19.46,18.68,18.68,221268.0,18.707,18.7746,18.0221,18.0221,221268.0
2020-03-13 11:35:00,18.67,19.0,18.51,18.64,285169.0,18.0124,18.3308,17.858,17.9835,285169.0
2020-03-13 11:40:00,18.63,18.63,18.18,18.2,171274.0,17.9738,17.9738,17.5397,17.559,171274.0
2020-03-13 11:45:00,18.27,18.32,18.01,18.05,120788.0,17.6265,17.6747,17.3757,17.4142,120788.0
2020-03-13 11:50:00,18.01,18.66,18.0,18.63,192603.0,17.3757,18.0028,17.366,17.9738,192603.0
2020-03-13 11:55:00,18.64,19.23,18.64,19.02,260419.0,17.9835,18.5527,17.9835,18.3501,260419.0
2020-03-13 12:00:00,19.04,19.09,18.3,18.44,93510.0,18.3694,18.4176,17.6554,17.7905,93510.0
2020-03-13 12:05:00,18.49,18.74,18.11,18.54,119478.0,17.8387,18.0799,17.4721,17.887,119478.0
2020-03-13 12:10:00,18.51,18.84,18.45,18.84,67560.0,17.858,18.1764,17.8002,18.1764,67560.0
2020-03-13 12:15:00,18.84,19.06,18.71,19.04,141274.0,18.1764,18.3887,18.051,18.3694,141274.0
2020-03-13 12:20:00,19.07,19.17,18.8,19.08,75781.0,18.3983,18.4948,18.1378,18.408,75781.0
2020-03-13 12:25:00,19.09,19.37,18.98,19.18,100392.0,18.4176,18.6877,18.3115,18.5044,100392.0
2020-03-13 12:30:00,19.2,19.98,19.2,19.9,153663.0,18.5237,19.2763,18.5237,19.1991,153663.0
2020-03-13 12:35:00,19.9,20.15,19.81,20.14,103998.0,19.1991,19.4403,19.1123,19.4306,103998.0
2020-03-13 12:40:00,20.14,20.6,20.11,20.6,105197.0,19.4306,19.8744,19.4017,19.8744,105197.0
2020-03-13 12:45:00,20.56,20.75,20.49,20.73,92741.0,19.8358,20.0191,19.7683,19.9998,92741.0
2020-03-13 12:50:00,20.73,20.91,20.68,20.9,115068.0,19.9998,20.1735,19.9516,20.1639,115068.0
2020-03-13 12:55:00,20.88,20.89,20.32,20.34,110251.0,20.1446,20.1542,19.6043,19.6236,110251.0
2020-03-13 13:00:00,20.31,20.55,20.28,20.31,81817.0,19.5946,19.8262,19.5657,19.5946,81817.0
2020-03-13 13:05:00,20.32,20.54,20.22,20.45,62193.0,19.6043,19.8165,19.5078,19.7297,62193.0
2020-03-13 13:10:00,20.5,20.73,20.38,20.58,61786.0,19.7779,19.9998,19.6622,19.8551,61786.0
2020-03-13 13:15:00,20.56,20.69,20.36,20.64,47239.0,19.8358,19.9613,19.6429,19.913,47239.0
2020-03-13 13:20:00,20.65,20.83,20.63,20.83,34749.0,19.9227,20.0963,19.9034,20.0963,34749.0
2020-03-13 13:25:00,20.8,21.13,20.8,20.95,118746.0,20.0674,20.3858,20.0674,20.2121,118746.0
2020-03-13 13:30:00,21.05,21.17,20.83,20.84,74752.0,20.3086,20.4243,20.0963,20.106,74752.0
2020-03-13 13:35:00,20.84,20.92,20.5,20.84,84807.0,20.106,20.1832,19.7779,20.106,84807.0
2020-03-13 13:40:00,20.81,21.15,20.7,20.82,105234.0,20.077,20.4051,19.9709,20.0867,105234.0
2020-03-13 13:45:00,20.84,21.23,20.83,21.2,82540.0,20.106,20.4822,20.0963,20.4533,82540.0
2020-03-13 13:50:00,21.21,21.28,21.09,21.16,60488.0,20.4629,20.5305,20.3472,20.4147,60488.0
2020-03-13 13:55:00,21.14,21.32,21.02,21.18,64452.0,20.3954,20.5691,20.2796,20.434,64452.0
2020-03-13 14:00:00,21.19,21.19,20.74,20.77,61476.0,20.4436,20.4436,20.0095,20.0384,61476.0
2020-03-13 14:05:00,20.75,20.95,20.4,20.56,68478.0,20.0191,20.2121,19.6815,19.8358,68478.0
2020-03-13 14:10:00,20.49,20.82,20.49,20.64,34250.0,19.7683,20.0867,19.7683,19.913,34250.0
2020-03-13 14:15:00,20.67,20.9,20.49,20.76,59614.0,19.942,20.1639,19.7683,20.0288,59614.0
2020-03-13 14:20:00,20.76,20.83,20.52,20.75,66506.0,20.0288,20.0963,19.7972,20.0191,66506.0
2020-03-13 14:25:00,20.72,20.73,20.44,20.52,56426.0,19.9902,19.9998,19.7201,19.7972,56426.0
2020-03-13 14:30:00,20.53,20.6,20.29,20.6,47947.0,19.8069,19.8744,19.5753,19.8744,47947.0
2020-03-13 14:35:00,20.6,20.62,20.19,20.25,22404.0,19.8744,19.8937,19.4789,19.5368,22404.0
2020-03-13 14:40:00,20.22,20.85,20.13,20.85,86690.0,19.5078,20.1156,19.421,20.1156,86690.0
2020-03-13 14:45:00,20.8,20.84,20.62,20.64,34738.0,20.0674,20.106,19.8937,19.913,34738.0
2020-03-13 14:50:00,20.59,20.7,20.49,20.66,25641.0,19.8648,19.9709,19.7683,19.9323,25641.0
2020-03-13 14:55:00,20.62,20.8,20.6,20.73,67754.0,19.8937,20.0674,19.8744,19.9998,67754.0
2020-03-13 15:00:00,20.71,21.0,20.57,20.66,114347.0,19.9806,20.2603,19.8455,19.9323,114347.0
2020-03-13 15:05:00,20.65,21.08,20.54,20.55,81157.0,19.9227,20.3375,19.8165,19.8262,81157.0
2020-03-13 15:10:00,20.58,20.79,20.32,20.5,75252.0,19.8551,20.0577,19.6043,19.7779,75252.0
2020-03-13 15:15:00,20.5,20.9,20.5,20.64,50973.0,19.7779,20.1639,19.7779,19.913,50973.0
2020-03-13 15:20:00,20.51,21.0,20.48,20.8,66574.0,19.7876,20.2603,19.7587,20.0674,66574.0
2020-03-13 15:25:00,20.78,20.83,20.54,20.78,52363.0,20.0481,20.0963,19.8165,20.0481,52363.0
2020-03-13 15:30:00,20.74,20.85,19.7,19.82,137895.0,20.0095,20.1156,19.0061,19.1219,137895.0
2020-03-13 15:35:00,19.82,20.72,19.67,20.48,124755.0,19.1219,19.9902,18.9772,19.7587,124755.0
2020-03-13 15:40:00,20.46,21.23,20.41,21.11,168371.0,19.7394,20.4822,19.6911,20.3665,168371.0
2020-03-13 15:45:00,21.11,21.7,21.11,21.54,261676.0,20.3665,20.9357,20.3665,20.7813,261676.0
2020-03-13 15:50:00,21.6,22.45,21.57,22.45,280858.0,20.8392,21.6593,20.8103,21.6593,280858.0
2020-03-13 15:55:00,22.43,23.1,22.04,23.1,598991.0,21.64,22.2864,21.2637,22.2864,598991.0
2020-03-16 09:30:00,18.0,18.0,17.8,18.0,167858.0,17.366,17.366,17.173,17.366,167858.0
2020-03-16 09:35:00,18.0,18.0,18.0,18.0,0.0,17.366,17.366,17.366,17.366,0.0
2020-03-16 09:40:00,18.0,18.0,18.0,18.0,0.0,17.366,17.366,17.366,17.366,0.0
2020-03-16 09:45:00,18.0,18.1,17.25,17.32,224714.0,17.366,17.4625,16.6424,16.71,224714.0
2020-03-16 09:50:00,17.3,17.57,17.01,17.38,223347.0,16.6907,16.9511,16.4109,16.7678,223347.0
2020-03-16 09:55:00,17.38,18.4,17.3,18.25,207251.0,16.7678,17.7519,16.6907,17.6072,207251.0
2020-03-16 10:00:00,18.3,18.31,17.92,17.93,127245.0,17.6554,17.6651,17.2888,17.2985,127245.0
2020-03-16 10:05:00,17.93,18.05,16.0,17.28,317379.0,17.2985,17.4142,15.4364,16.6714,317379.0
2020-03-16 10:10:00,17.37,17.85,17.17,17.17,144675.0,16.7582,17.2213,16.5652,16.5652,144675.0
2020-03-16 10:15:00,17.19,17.19,15.91,16.0,464950.0,16.5845,16.5845,15.3496,15.4364,464950.0
2020-03-16 10:20:00,16.09,16.46,15.62,15.76,293195.0,15.5233,15.8802,15.0698,15.2049,293195.0
2020-03-16 10:25:00,15.77,16.85,15.7,15.9,244642.0,15.2145,16.2565,15.147,15.34,244642.0
2020-03-16 10:30:00,15.87,17.2,15.87,17.19,218127.0,15.311,16.5942,15.311,16.5845,218127.0
2020-03-16 10:35:00,17.2,17.38,16.7,17.25,214680.0,16.5942,16.7678,16.1118,16.6424,214680.0
2020-03-16 10:40:00,17.29,17.45,16.82,17.45,141976.0,16.681,16.8354,16.2276,16.8354,141976.0
2020-03-16 10:45:00,17.42,17.65,16.86,16.87,163870.0,16.8064,17.0283,16.2662,16.2758,163870.0
2020-03-16 10:50:00,16.87,17.3,16.2,17.3,239276.0,16.2758,16.6907,15.6294,16.6907,239276.0
2020-03-16 10:55:00,17.34,17.39,16.3,16.72,110718.0,16.7292,16.7775,15.7259,16.1311,110718.0
2020-03-16 11:00:00,16.66,16.85,16.05,16.26,166108.0,16.0732,16.2565,15.4847,15.6873,166108.0
2020-03-16 11:05:00,16.2,16.58,15.9,16.48,176715.0,15.6294,15.996,15.34,15.8995,176715.0
2020-03-16 11:10:00,16.45,17.67,16.45,17.2,275050.0,15.8706,17.0476,15.8706,16.5942,275050.0
2020-03-16 11:15:00,17.36,17.83,17.26,17.8,132146.0,16.7485,17.202,16.6521,17.173,132146.0
2020-03-16 11:20:00,17.81,18.1,17.55,18.1,173515.0,17.1827,17.4625,16.9319,17.4625,173515.0
2020-03-16 11:25:00,18.08,18.1,17.57,17.89,98888.0,17.4432,17.4625,16.9511,17.2599,98888.0
2020-03-16 11:30:00,17.96,18.14,17.21,17.3,74507.0,17.3274,17.5011,16.6038,16.6907,74507.0
2020-03-16 11:35:00,17.28,17.82,17.14,17.39,74127.0,16.6714,17.1923,16.5363,16.7775,74127.0
2020-03-16 11:40:00,17.5,17.53,16.91,17.1,81759.0,16.8836,16.9126,16.3144,16.4977,81759.0
2020-03-16 11:45:00,17.09,17.2,16.85,16.89,45038.0,16.4881,16.5942,16.2565,16.2951,45038.0
2020-03-16 11:50:00,16.99,17.02,16.55,16.77,73312.0,16.3916,16.4205,15.9671,16.1793,73312.0
2020-03-16 11:55:00,16.78,17.09,16.47,17.09,65647.0,16.189,16.4881,15.8899,16.4881,65647.0
2020-03-16 12:00:00,17.08,17.43,16.82,17.43,80625.0,16.4784,16.8161,16.2276,16.8161,80625.0
2020-03-16 12:05:00,17.42,17.47,17.14,17.16,152362.0,16.8064,16.8547,16.5363,16.5556,152362.0
2020-03-16 12:10:00,17.19,17.21,16.53,16.57,82680.0,16.5845,16.6038,15.9478,15.9864,82680.0
2020-03-16 12:15:00,16.59,16.75,16.18,16.29,78765.0,16.0057,16.16,15.6101,15.7162,78765.0
2020-03-16 12:20:00,16.3,16.54,16.17,16.19,85364.0,15.7259,15.9574,15.6005,15.6198,85364.0
2020-03-16 12:25:00,16.18,16.77,16.09,16.32,126669.0,15.6101,16.1793,15.5233,15.7452,126669.0
2020-03-16 12:30:00,16.44,16.63,16.3,16.34,31425.0,15.8609,16.0443,15.7259,15.7645,31425.0
2020-03-16 12:35:00,16.39,16.55,16.05,16.24,58885.0,15.8127,15.9671,15.4847,15.668,58885.0
2020-03-16 12:40:00,16.35,16.61,16.2,16.4,68968.0,15.7741,16.025,15.6294,15.8224,68968.0
2020-03-16 12:45:00,16.43,16.5,16.02,16.07,71288.0,15.8513,15.9188,15.4557,15.504,71288.0
2020-03-16 12:50:00,16.03,16.03,15.35,15.49,398731.0,15.4654,15.4654,14.8093,14.9444,398731.0
2020-03-16 12:55:00,15.42,15.89,15.37,15.55,129447.0,14.8769,15.3303,14.8286,15.0023,129447.0
2020-03-16 13:00:00,15.58,16.0,15.5,16.0,61693.0,15.0312,15.4364,14.9541,15.4364,61693.0
2020-03-16 13:05:00,15.99,16.02,15.44,15.48,98684.0,15.4268,15.4557,14.8962,14.9348,98684.0
2020-03-16 13:10:00,15.48,16.21,15.4,16.04,110232.0,14.9348,15.6391,14.8576,15.475,110232.0
2020-03-16 13:15:00,16.09,16.14,15.68,15.76,77146.0,15.5233,15.5715,15.1277,15.2049,77146.0
2020-03-16 13:20:00,15.75,16.07,15.5,16.03,63748.0,15.1953,15.504,14.9541,15.4654,63748.0
2020-03-16 13:25:00,16.0,16.0,15.6,15.72,49362.0,15.4364,15.4364,15.0505,15.1663,49362.0
2020-03-16 13:30:00,15.61,15.69,15.23,15.37,154193.0,15.0602,15.1374,14.6936,14.8286,154193.0
2020-03-16 13:35:00,15.36,15.78,15.18,15.31,109784.0,14.819,15.2242,14.6453,14.7708,109784.0
2020-03-16 13:40:00,15.25,15.32,15.02,15.03,89586.0,14.7129,14.7804,14.491,14.5006,89586.0
2020-03-16 13:45:00,15.04,15.54,15.01,15.49,79486.0,14.5103,14.9926,14.4813,14.9444,79486.0
2020-03-16 13:50:00,15.53,15.59,15.15,15.29,87931.0,14.983,15.0409,14.6164,14.7515,87931.0
2020-03-16 13:55:00,15.27,15.74,15.26,15.5,55591.0,14.7322,15.1856,14.7225,14.9541,55591.0
2020-03-16 14:00:00,15.5,15.51,15.15,15.32,87844.0,14.9541,14.9637,14.6164,14.7804,87844.0
2020-03-16 14:05:00,15.26,15.49,15.11,15.12,62195.0,14.7225,14.9444,14.5778,14.5874,62195.0
2020-03-16 14:10:00,15.15,15.32,15.12,15.2,78329.0,14.6164,14.7804,14.5874,14.6646,78329.0
2020-03-16 14:15:00,15.19,15.28,15.0,15.0,152838.0,14.655,14.7418,14.4717,14.4717,152838.0
2020-03-16 14:20:00,15.0,15.24,14.7,14.7,315413.0,14.4717,14.7032,14.1822,14.1822,315413.0
2020-03-16 14:25:00,14.69,15.23,14.56,15.17,191198.0,14.1726,14.6936,14.0472,14.6357,191198.0
2020-03-16 14:30:00,15.19,16.05,15.11,16.03,259455.0,14.655,15.4847,14.5778,15.4654,259455.0
2020-03-16 14:35:00,16.05,16.22,15.63,15.77,287593.0,15.4847,15.6487,15.0795,15.2145,287593.0
2020-03-16 14:40:00,15.63,15.68,15.27,15.42,114078.0,15.0795,15.1277,14.7322,14.8769,114078.0
2020-03-16 14:45:00,15.44,15.75,15.41,15.71,96152.0,14.8962,15.1953,14.8672,15.1567,96152.0
2020-03-16 14:50:00,15.71,16.09,15.6,15.87,152265.0,15.1567,15.5233,15.0505,15.311,152265.0
2020-03-16 14:55:00,15.82,16.28,15.58,16.03,214581.0,15.2628,15.7066,15.0312,15.4654,214581.0
2020-03-16 15:00:00,16.19,16.29,15.56,15.69,108578.0,15.6198,15.7162,15.0119,15.1374,108578.0
2020-03-16 15:05:00,15.67,15.88,15.53,15.64,55768.0,15.1181,15.3207,14.983,15.0891,55768.0
2020-03-16 15:10:00,15.65,15.89,15.33,15.39,125262.0,15.0988,15.3303,14.79,14.8479,125262.0
2020-03-16 15:15:00,15.43,15.72,15.36,15.5,71936.0,14.8865,15.1663,14.819,14.9541,71936.0
2020-03-16 15:20:00,15.43,15.66,15.22,15.29,91962.0,14.8865,15.1084,14.6839,14.7515,91962.0
2020-03-16 15:25:00,15.49,15.71,15.44,15.54,58933.0,14.9444,15.1567,14.8962,14.9926,58933.0
2020-03-16 15:30:00,15.46,15.46,14.56,15.07,410532.0,14.9155,14.9155,14.0472,14.5392,410532.0
2020-03-16 15:35:00,15.03,15.06,14.52,14.53,192301.0,14.5006,14.5296,14.0086,14.0182,192301.0
2020-03-16 15:40:00,14.53,14.8,14.35,14.72,216610.0,14.0182,14.2787,13.8446,14.2015,216610.0
2020-03-16 15:45:00,14.71,15.2,14.49,14.61,223171.0,14.1919,14.6646,13.9796,14.0954,223171.0
2020-03-16 15:50:00,14.6,14.6,14.45,14.46,175972.0,14.0858,14.0858,13.941,13.9507,175972.0
2020-03-16 15:55:00,14.46,14.51,14.44,14.45,319908.0,13.9507,13.9989,13.9314,13.941,319908.0
2020-03-17 09:30:00,14.5,15.0,14.0,14.04,750392.0,13.9893,14.4717,13.5069,13.5455,750392.0
2020-03-17 09:35:00,14.01,14.02,13.32,13.51,305925.0,13.5165,13.5262,12.8508,13.0342,305925.0
2020-03-17 09:40:00,13.5,13.5,12.56,12.63,280112.0,13.0245,13.0245,12.1176,12.1851,280112.0
2020-03-17 09:45:00,12.65,13.65,12.6,13.0,389148.0,12.2044,13.1692,12.1562,12.5421,389148.0
2020-03-17 09:50:00,13.0,13.08,12.77,12.8,212811.0,12.5421,12.6193,12.3202,12.3492,212811.0
2020-03-17 09:55:00,12.78,12.98,12.5,12.7,285773.0,12.3299,12.5228,12.0597,12.2527,285773.0
2020-03-17 10:00:00,12.75,13.2,12.6,13.2,237703.0,12.3009,12.7351,12.1562,12.7351,237703.0
2020-03-17 10:05:00,13.19,13.68,13.19,13.5,290109.0,12.7254,13.1982,12.7254,13.0245,290109.0
2020-03-17 10:10:00,13.46,13.93,13.45,13.82,224827.0,12.9859,13.4394,12.9763,13.3332,224827.0
2020-03-17 10:15:00,13.85,14.0,13.64,13.88,182249.0,13.3622,13.5069,13.1596,13.3911,182249.0
2020-03-17 10:20:00,13.8,13.95,13.6,13.63,113861.0,13.3139,13.4587,13.121,13.1499,113861.0
2020-03-17 10:25:00,13.62,13.94,13.6,13.79,156024.0,13.1403,13.449,13.121,13.3043,156024.0
2020-03-17 10:30:00,13.78,13.95,13.2,13.25,255062.0,13.2946,13.4587,12.7351,12.7833,255062.0
2020-03-17 10:35:00,13.24,13.59,13.15,13.17,349440.0,12.7737,13.1113,12.6868,12.7061,349440.0
2020-03-17 10:40:00,13.24,13.6,13.08,13.59,84923.0,12.7737,13.121,12.6193,13.1113,84923.0
2020-03-17 10:45:00,13.6,13.65,13.15,13.16,180130.0,13.121,13.1692,12.6868,12.6965,180130.0
2020-03-17 10:50:00,13.18,13.18,12.82,13.11,161963.0,12.7158,12.7158,12.3685,12.6482,161963.0
2020-03-17 10:55:00,13.11,13.46,12.97,13.41,129018.0,12.6482,12.9859,12.5132,12.9377,129018.0
2020-03-17 11:00:00,13.38,13.5,13.2,13.46,87766.0,12.9087,13.0245,12.7351,12.9859,87766.0
2020-03-17 11:05:00,13.5,14.08,13.46,14.08,189260.0,13.0245,13.5841,12.9859,13.5841,189260.0
2020-03-17 11:10:00,14.1,14.61,14.09,14.61,289900.0,13.6034,14.0954,13.5937,14.0954,289900.0
2020-03-17 11:15:00,14.56,14.73,14.38,14.67,253342.0,14.0472,14.2112,13.8735,14.1533,253342.0
2020-03-17 11:20:00,14.67,14.78,14.21,14.45,240562.0,14.1533,14.2594,13.7095,13.941,240562.0
2020-03-17 11:25:00,14.39,14.63,14.3,14.5,107262.0,13.8832,14.1147,13.7963,13.9893,107262.0
2020-03-17 11:30:00,14.47,14.89,14.45,14.72,155098.0,13.9603,14.3655,13.941,14.2015,155098.0
2020-03-17 11:35:00,14.69,14.73,14.23,14.23,206967.0,14.1726,14.2112,13.7288,13.7288,206967.0
2020-03-17 11:40:00,14.24,14.65,14.17,14.65,112117.0,13.7384,14.134,13.6709,14.134,112117.0
2020-03-17 11:45:00,14.68,14.92,14.5,14.88,261000.0,14.1629,14.3945,13.9893,14.3559,261000.0
2020-03-17 11:50:00,14.84,15.27,14.83,15.23,290549.0,14.3173,14.7322,14.3077,14.6936,290549.0
2020-03-17 11:55:00,15.28,15.38,15.17,15.34,167175.0,14.7418,14.8383,14.6357,14.7997,167175.0
2020-03-17 12:00:00,15.34,15.65,15.17,15.62,154303.0,14.7997,15.0988,14.6357,15.0698,154303.0
2020-03-17 12:05:00,15.61,16.15,15.61,16.09,347670.0,15.0602,15.5812,15.0602,15.5233,347670.0
2020-03-17 12:10:00,16.04,16.36,16.03,16.32,286500.0,15.475,15.7838,15.4654,15.7452,286500.0
2020-03-17 12:15:00,16.36,16.37,15.6,15.96,231231.0,15.7838,15.7934,15.0505,15.3979,231231.0
2020-03-17 12:20:00,15.98,15.98,15.42,15.61,148891.0,15.4172,15.4172,14.8769,15.0602,148891.0
2020-03-17 12:25:00,15.59,15.66,15.25,15.4,101726.0,15.0409,15.1084,14.7129,14.8576,101726.0
2020-03-17 12:30:00,15.27,15.51,15.26,15.42,174722.0,14.7322,14.9637,14.7225,14.8769,174722.0
2020-03-17 12:35:00,15.41,15.41,15.01,15.07,78616.0,14.8672,14.8672,14.4813,14.5392,78616.0
2020-03-17 12:40:00,15.08,15.15,14.81,14.95,74965.0,14.5489,14.6164,14.2884,14.4234,74965.0
2020-03-17 12:45:00,14.92,15.1,14.86,15.0,75518.0,14.3945,14.5681,14.3366,14.4717,75518.0
2020-03-17 12:50:00,14.99,14.99,14.5,14.58,156590.0,14.462,14.462,13.9893,14.0665,156590.0
2020-03-17 12:55:00,14.55,14.71,14.46,14.66,118489.0,14.0375,14.1919,13.9507,14.1436,118489.0
2020-03-17 13:00:00,14.72,14.98,14.64,14.76,156107.0,14.2015,14.4524,14.1243,14.2401,156107.0
2020-03-17 13:05:00,14.74,14.89,14.35,14.37,94152.0,14.2208,14.3655,13.8446,13.8639,94152.0
2020-03-17 13:10:00,14.44,14.44,14.03,14.08,94135.0,13.9314,13.9314,13.5358,13.5841,94135.0
2020-03-17 13:15:00,14.08,14.19,13.95,14.11,109638.0,13.5841,13.6902,13.4587,13.613,109638.0
2020-03-17 13:20:00,14.14,14.33,14.03,14.26,57158.0,13.642,13.8253,13.5358,13.7577,57158.0
2020-03-17 13:25:00,14.22,14.27,14.02,14.24,67569.0,13.7191,13.7674,13.5262,13.7384,67569.0
2020-03-17 13:30:00,14.24,14.4,14.04,14.27,58837.0,13.7384,13.8928,13.5455,13.7674,58837.0
2020-03-17 13:35:00,14.27,14.38,14.1,14.37,56078.0,13.7674,13.8735,13.6034,13.8639,56078.0
2020-03-17 13:40:00,14.43,14.57,14.42,14.53,63153.0,13.9217,14.0568,13.9121,14.0182,63153.0
2020-03-17 13:45:00,14.5,14.83,14.5,14.79,101991.0,13.9893,14.3077,13.9893,14.2691,101991.0
2020-03-17 13:50:00,14.85,14.95,14.63,14.81,85571.0,14.327,14.4234,14.1147,14.2884,85571.0
2020-03-17 13:55:00,14.7,14.92,14.7,14.81,38644.0,14.1822,14.3945,14.1822,14.2884,38644.0
2020-03-17 14:00:00,14.8,14.94,14.63,14.89,55231.0,14.2787,14.4138,14.1147,14.3655,55231.0
2020-03-17 14:05:00,14.89,15.37,14.88,15.3,107903.0,14.3655,14.8286,14.3559,14.7611,107903.0
2020-03-17 14:10:00,15.34,15.37,15.06,15.28,58960.0,14.7997,14.8286,14.5296,14.7418,58960.0
2020-03-17 14:15:00,15.29,15.56,15.23,15.54,82661.0,14.7515,15.0119,14.6936,14.9926,82661.0
2020-03-17 14:20:00,15.56,15.59,15.16,15.2,144904.0,15.0119,15.0409,14.626,14.6646,144904.0
2020-03-17 14:25:00,15.15,15.65,15.1,15.62,94299.0,14.6164,15.0988,14.5681,15.0698,94299.0
2020-03-17 14:30:00,15.64,15.82,15.64,15.81,150170.0,15.0891,15.2628,15.0891,15.2531,150170.0
2020-03-17 14:35:00,15.72,15.87,15.55,15.64,77421.0,15.1663,15.311,15.0023,15.0891,77421.0
2020-03-17 14:40:00,15.65,15.69,15.34,15.38,69778.0,15.0988,15.1374,14.7997,14.8383,69778.0
2020-03-17 14:45:00,15.32,15.47,15.01,15.1,109196.0,14.7804,14.9251,14.4813,14.5681,109196.0
2020-03-17 14:50:00,15.06,15.18,14.95,15.02,75789.0,14.5296,14.6453,14.4234,14.491,75789.0
2020-03-17 14:55:00,15.02,15.22,15.01,15.19,89495.0,14.491,14.6839,14.4813,14.655,89495.0
2020-03-17 15:00:00,15.24,15.3,14.61,14.7,195362.0,14.7032,14.7611,14.0954,14.1822,195362.0
2020-03-17 15:05:00,14.69,15.22,14.55,15.15,108674.0,14.1726,14.6839,14.0375,14.6164,108674.0
2020-03-17 15:10:00,15.16,15.27,14.81,14.92,66961.0,14.626,14.7322,14.2884,14.3945,66961.0
2020-03-17 15:15:00,14.9,15.08,14.8,15.01,78027.0,14.3752,14.5489,14.2787,14.4813,78027.0
2020-03-17 15:20:00,14.94,15.16,14.77,15.07,56942.0,14.4138,14.626,14.2498,14.5392,56942.0
2020-03-17 15:25:00,15.08,15.16,14.9,14.97,62045.0,14.5489,14.626,14.3752,14.4427,62045.0
2020-03-17 15:30:00,14.96,15.16,14.9,15.06,178202.0,14.4331,14.626,14.3752,14.5296,178202.0
2020-03-17 15:35:00,15.06,15.44,15.05,15.44,133207.0,14.5296,14.8962,14.5199,14.8962,133207.0
2020-03-17 15:40:00,15.44,15.85,15.42,15.67,218387.0,14.8962,15.2917,14.8769,15.1181,218387.0
2020-03-17 15:45:00,15.65,15.94,15.55,15.77,260471.0,15.0988,15.3786,15.0023,15.2145,260471.0
2020-03-17 15:50:00,15.83,16.0,15.7,15.89,375394.0,15.2724,15.4364,15.147,15.3303,375394.0
2020-03-17 15:55:00,15.84,16.16,15.4,15.67,462532.0,15.2821,15.5908,14.8576,15.1181,462532.0
2020-03-18 09:30:00,13.03,13.62,12.74,13.2,427452.0,12.5711,13.1403,12.2913,12.7351,427452.0
2020-03-18 09:35:00,13.24,13.24,12.4,12.51,510634.0,12.7737,12.7737,11.9632,12.0694,510634.0
2020-03-18 09:40:00,12.44,13.06,12.39,12.97,214721.0,12.0018,12.6,11.9536,12.5132,214721.0
2020-03-18 09:45:00,12.97,12.97,12.5,12.51,198489.0,12.5132,12.5132,12.0597,12.0694,198489.0
2020-03-18 09:50:00,12.5,14.02,12.45,14.01,307919.0,12.0597,13.5262,12.0115,13.5165,307919.0
2020-03-18 09:55:00,14.05,14.4,13.34,13.67,345672.0,13.5551,13.8928,12.8701,13.1885,345672.0
2020-03-18 10:00:00,13.63,14.67,13.41,14.51,186344.0,13.1499,14.1533,12.9377,13.9989,186344.0
2020-03-18 10:05:00,14.48,14.48,13.37,13.49,206677.0,13.97,13.97,12.8991,13.0149,206677.0
2020-03-18 10:10:00,13.4,13.81,13.33,13.54,125649.0,12.928,13.3236,12.8605,13.0631,125649.0
2020-03-18 10:15:00,13.69,13.9,13.31,13.33,115262.0,13.2078,13.4104,12.8412,12.8605,115262.0
2020-03-18 10:20:00,13.31,13.5,12.91,13.0,217872.0,12.8412,13.0245,12.4553,12.5421,217872.0
2020-03-18 10:25:00,12.99,13.4,12.95,13.39,143213.0,12.5325,12.928,12.4939,12.9184,143213.0
2020-03-18 10:30:00,13.37,13.69,13.1,13.39,168765.0,12.8991,13.2078,12.6386,12.9184,168765.0
2020-03-18 10:35:00,13.4,13.53,13.15,13.5,55578.0,12.928,13.0534,12.6868,13.0245,55578.0
2020-03-18 10:40:00,13.41,13.83,13.41,13.73,166819.0,12.9377,13.3429,12.9377,13.2464,166819.0
2020-03-18 10:45:00,13.75,13.75,13.17,13.31,92679.0,13.2657,13.2657,12.7061,12.8412,92679.0
2020-03-18 10:50:00,13.29,13.4,12.8,12.95,170612.0,12.8219,12.928,12.3492,12.4939,170612.0
2020-03-18 10:55:00,12.98,13.13,12.75,12.83,279254.0,12.5228,12.6675,12.3009,12.3781,279254.0
2020-03-18 11:00:00,12.87,13.14,12.78,12.9,90989.0,12.4167,12.6772,12.3299,12.4456,90989.0
2020-03-18 11:05:00,12.89,12.9,12.53,12.53,262187.0,12.436,12.4456,12.0887,12.0887,262187.0
2020-03-18 11:10:00,12.53,12.54,12.21,12.22,476428.0,12.0887,12.0983,11.7799,11.7896,476428.0
2020-03-18 11:15:00,12.21,12.5,12.02,12.5,288805.0,11.7799,12.0597,11.5966,12.0597,288805.0
2020-03-18 11:20:00,12.33,12.79,12.28,12.73,229670.0,11.8957,12.3395,11.8475,12.2816,229670.0
2020-03-18 11:25:00,12.7,12.94,12.57,12.58,77141.0,12.2527,12.4842,12.1273,12.1369,77141.0
2020-03-18 11:30:00,12.62,12.88,12.4,12.72,98158.0,12.1755,12.4263,11.9632,12.272,98158.0
2020-03-18 11:35:00,12.68,12.95,12.45,12.51,93760.0,12.2334,12.4939,12.0115,12.0694,93760.0
2020-03-18 11:40:00,12.51,12.64,12.34,12.4,91244.0,12.0694,12.1948,11.9054,11.9632,91244.0
2020-03-18 11:45:00,12.38,12.84,12.2,12.47,111808.0,11.944,12.3877,11.7703,12.0308,111808.0
2020-03-18 11:50:00,12.49,13.05,12.48,13.04,132381.0,12.0501,12.5904,12.0404,12.5807,132381.0
2020-03-18 11:55:00,13.02,13.23,12.97,13.09,129740.0,12.5614,12.764,12.5132,12.6289,129740.0
2020-03-18 12:00:00,13.08,13.16,12.62,12.63,123488.0,12.6193,12.6965,12.1755,12.1851,123488.0
2020-03-18 12:05:00,12.6,13.12,12.51,12.78,178482.0,12.1562,12.6579,12.0694,12.3299,178482.0
2020-03-18 12:10:00,12.86,13.0,12.63,12.63,134700.0,12.407,12.5421,12.1851,12.1851,134700.0
2020-03-18 12:15:00,12.64,12.64,12.22,12.24,203983.0,12.1948,12.1948,11.7896,11.8089,203983.0
2020-03-18 12:20:00,12.28,12.49,12.11,12.41,92681.0,11.8475,12.0501,11.6835,11.9729,92681.0
2020-03-18 12:25:00,12.38,12.62,12.23,12.53,69885.0,11.944,12.1755,11.7992,12.0887,69885.0
2020-03-18 12:30:00,12.55,12.61,12.25,12.29,126300.0,12.108,12.1659,11.8185,11.8571,126300.0
2020-03-18 12:35:00,12.3,12.31,12.0,12.05,387215.0,11.8668,11.8764,11.5773,11.6256,387215.0
2020-03-18 12:40:00,12.03,12.25,11.99,12.23,187424.0,11.6063,11.8185,11.5677,11.7992,187424.0
2020-03-18 12:45:00,12.24,12.29,11.95,11.95,121939.0,11.8089,11.8571,11.5291,11.5291,121939.0
2020-03-18 12:50:00,11.95,12.01,11.68,11.7,252869.0,11.5291,11.587,11.2686,11.2879,252869.0
2020-03-18 12:55:00,11.72,11.8,11.51,11.53,71894.0,11.3072,11.3844,11.1046,11.1239,71894.0
2020-03-18 13:00:00,11.53,11.53,11.53,11.53,0.0,11.1239,11.1239,11.1239,11.1239,0.0
2020-03-18 13:05:00,11.53,11.53,11.53,11.53,0.0,11.1239,11.1239,11.1239,11.1239,0.0
2020-03-18 13:10:00,11.9,11.9,11.5,11.71,262996.0,11.4809,11.4809,11.0949,11.2975,262996.0
2020-03-18 13:15:00,11.71,12.06,11.5,11.69,132229.0,11.2975,11.6352,11.0949,11.2783,132229.0
2020-03-18 13:20:00,11.73,11.79,11.43,11.46,133381.0,11.3168,11.3747,11.0274,11.0564,133381.0
2020-03-18 13:25:00,11.44,11.48,10.84,10.9,317582.0,11.0371,11.0757,10.4582,10.5161,317582.0
2020-03-18 13:30:00,10.9,10.93,10.43,10.51,322337.0,10.5161,10.545,10.0626,10.1398,322337.0
2020-03-18 13:35:00,10.5,10.98,10.46,10.93,511369.0,10.1302,10.5933,10.0916,10.545,511369.0
2020-03-18 13:40:00,10.93,11.5,10.75,11.4,326026.0,10.545,11.0949,10.3714,10.9985,326026.0
2020-03-18 13:45:00,11.4,11.47,11.1,11.35,161094.0,10.9985,11.066,10.709,10.9502,161094.0
2020-03-18 13:50:00,11.42,11.43,10.9,10.91,200361.0,11.0178,11.0274,10.5161,10.5257,200361.0
2020-03-18 13:55:00,10.94,10.94,10.72,10.87,170480.0,10.5547,10.5547,10.3424,10.4871,170480.0
2020-03-18 14:00:00,10.94,11.02,10.66,10.82,129614.0,10.5547,10.6319,10.2845,10.4389,129614.0
2020-03-18 14:05:00,10.82,11.13,10.7,10.75,192090.0,10.4389,10.738,10.3231,10.3714,192090.0
2020-03-18 14:10:00,10.83,10.85,10.32,10.35,280196.0,10.4485,10.4678,9.9565,9.9855,280196.0
2020-03-18 14:15:00,10.4,10.67,10.26,10.27,167105.0,10.0337,10.2942,9.8986,9.9083,167105.0
2020-03-18 14:20:00,10.26,10.5,10.11,10.27,211174.0,9.8986,10.1302,9.7539,9.9083,211174.0
2020-03-18 14:25:00,10.29,10.5,10.15,10.42,197793.0,9.9276,10.1302,9.7925,10.053,197793.0
2020-03-18 14:30:00,10.49,10.83,10.25,10.64,228632.0,10.1205,10.4485,9.889,10.2652,228632.0
2020-03-18 14:35:00,10.65,11.24,10.65,11.17,267978.0,10.2749,10.8441,10.2749,10.7766,267978.0
2020-03-18 14:40:00,11.21,11.28,10.64,11.08,203524.0,10.8152,10.8827,10.2652,10.6897,203524.0
2020-03-18 14:45:00,11.1,11.28,10.55,10.76,105155.0,10.709,10.8827,10.1784,10.381,105155.0
2020-03-18 14:50:00,10.82,11.25,10.75,11.21,140887.0,10.4389,10.8538,10.3714,10.8152,140887.0
2020-03-18 14:55:00,11.19,11.72,11.01,11.71,387180.0,10.7959,11.3072,10.6222,11.2975,387180.0
2020-03-18 15:00:00,11.67,11.77,10.77,10.77,268813.0,11.259,11.3554,10.3907,10.3907,268813.0
2020-03-18 15:05:00,10.76,11.22,10.54,10.93,213731.0,10.381,10.8248,10.1688,10.545,213731.0
2020-03-18 15:10:00,10.9,11.49,10.9,11.34,212793.0,10.5161,11.0853,10.5161,10.9406,212793.0
2020-03-18 15:15:00,11.37,11.45,11.0,11.26,108629.0,10.9695,11.0467,10.6126,10.8634,108629.0
2020-03-18 15:20:00,11.27,11.3,10.8,10.8,260021.0,10.873,10.902,10.4196,10.4196,260021.0
2020-03-18 15:25:00,10.8,10.87,10.5,10.5,193896.0,10.4196,10.4871,10.1302,10.1302,193896.0
2020-03-18 15:30:00,10.51,10.99,10.5,10.55,214536.0,10.1398,10.6029,10.1302,10.1784,214536.0
2020-03-18 15:35:00,10.54,10.57,10.5,10.51,106073.0,10.1688,10.1977,10.1302,10.1398,106073.0
2020-03-18 15:40:00,10.5,10.92,10.5,10.82,302907.0,10.1302,10.5354,10.1302,10.4389,302907.0
2020-03-18 15:45:00,10.84,10.98,10.55,10.98,242751.0,10.4582,10.5933,10.1784,10.5933,242751.0
2020-03-18 15:50:00,10.97,11.04,10.58,10.74,331203.0,10.5836,10.6511,10.2074,10.3617,331203.0
2020-03-18 15:55:00,10.74,12.0,10.68,11.99,636236.0,10.3617,11.5773,10.3038,11.5677,636236.0
2020-03-19 09:30:00,11.51,11.64,10.8,10.8,548437.0,11.1046,11.23,10.4196,10.4196,548437.0
2020-03-19 09:35:00,10.83,10.89,10.5,10.51,377779.0,10.4485,10.5064,10.1302,10.1398,377779.0
2020-03-19 09:40:00,10.51,10.55,10.2,10.39,423550.0,10.1398,10.1784,9.8407,10.024,423550.0
2020-03-19 09:45:00,10.41,10.73,10.33,10.64,305127.0,10.0433,10.3521,9.9662,10.2652,305127.0
2020-03-19 09:50:00,10.69,11.16,10.67,11.14,397445.0,10.3135,10.7669,10.2942,10.7476,397445.0
2020-03-19 09:55:00,11.14,11.71,11.06,11.61,437499.0,10.7476,11.2975,10.6704,11.2011,437499.0
2020-03-19 10:00:00,11.66,11.99,11.4,11.66,505163.0,11.2493,11.5677,10.9985,11.2493,505163.0
2020-03-19 10:05:00,11.6,12.28,11.58,12.28,463434.0,11.1914,11.8475,11.1721,11.8475,463434.0
2020-03-19 10:10:00,12.28,12.68,11.95,12.66,572868.0,11.8475,12.2334,11.5291,12.2141,572868.0
2020-03-19 10:15:00,12.7,12.98,12.13,12.15,616022.0,12.2527,12.5228,11.7028,11.7221,616022.0
2020-03-19 10:20:00,12.22,12.32,11.75,12.03,489171.0,11.7896,11.8861,11.3361,11.6063,489171.0
2020-03-19 10:25:00,12.04,12.55,12.0,12.5,719660.0,11.6159,12.108,11.5773,12.0597,719660.0
2020-03-19 10:30:00,12.5,12.74,12.32,12.55,184792.0,12.0597,12.2913,11.8861,12.108,184792.0
2020-03-19 10:35:00,12.59,12.6,11.95,11.97,305310.0,12.1466,12.1562,11.5291,11.5484,305310.0
2020-03-19 10:40:00,12.0,12.15,11.84,11.99,223933.0,11.5773,11.7221,11.423,11.5677,223933.0
2020-03-19 10:45:00,11.97,12.15,11.9,11.9,169792.0,11.5484,11.7221,11.4809,11.4809,169792.0
2020-03-19 10:50:00,11.91,12.08,11.77,12.07,146919.0,11.4905,11.6545,11.3554,11.6449,146919.0
2020-03-19 10:55:00,12.06,12.43,11.95,12.02,249219.0,11.6352,11.9922,11.5291,11.5966,249219.0
2020-03-19 11:00:00,12.06,12.33,12.06,12.09,120876.0,11.6352,11.8957,11.6352,11.6642,120876.0
2020-03-19 11:05:00,12.12,12.24,11.92,12.18,105891.0,11.6931,11.8089,11.5002,11.751,105891.0
2020-03-19 11:10:00,12.16,12.54,12.1,12.53,159505.0,11.7317,12.0983,11.6738,12.0887,159505.0
2020-03-19 11:15:00,12.52,12.59,12.4,12.47,132617.0,12.079,12.1466,11.9632,12.0308,132617.0
2020-03-19 11:20:00,12.6,12.68,12.5,12.64,131138.0,12.1562,12.2334,12.0597,12.1948,131138.0
2020-03-19 11:25:00,12.63,13.21,12.63,13.18,389700.0,12.1851,12.7447,12.1851,12.7158,389700.0
2020-03-19 11:30:00,13.16,13.16,12.75,13.0,209354.0,12.6965,12.6965,12.3009,12.5421,209354.0
2020-03-19 11:35:00,12.97,13.16,12.82,12.85,274390.0,12.5132,12.6965,12.3685,12.3974,274390.0
2020-03-19 11:40:00,12.87,13.09,12.69,12.88,156410.0,12.4167,12.6289,12.243,12.4263,156410.0
2020-03-19 11:45:00,12.88,13.08,12.77,13.07,145887.0,12.4263,12.6193,12.3202,12.6096,145887.0
2020-03-19 11:50:00,13.04,13.17,12.9,12.99,189664.0,12.5807,12.7061,12.4456,12.5325,189664.0
2020-03-19 11:55:00,12.98,13.1,12.5,12.5,413818.0,12.5228,12.6386,12.0597,12.0597,413818.0
2020-03-19 12:00:00,12.51,12.58,12.23,12.29,229150.0,12.0694,12.1369,11.7992,11.8571,229150.0
2020-03-19 12:05:00,12.34,12.45,12.22,12.36,112185.0,11.9054,12.0115,11.7896,11.9247,112185.0
2020-03-19 12:10:00,12.37,12.4,12.1,12.25,103308.0,11.9343,11.9632,11.6738,11.8185,103308.0
2020-03-19 12:15:00,12.24,12.25,11.91,12.03,167266.0,11.8089,11.8185,11.4905,11.6063,167266.0
2020-03-19 12:20:00,12.05,12.25,11.84,11.84,164851.0,11.6256,11.8185,11.423,11.423,164851.0
2020-03-19 12:25:00,11.84,12.2,11.75,12.19,250341.0,11.423,11.7703,11.3361,11.7606,250341.0
2020-03-19 12:30:00,12.14,12.19,11.93,11.93,120881.0,11.7124,11.7606,11.5098,11.5098,120881.0
2020-03-19 12:35:00,11.94,12.12,11.83,12.08,98936.0,11.5194,11.6931,11.4133,11.6545,98936.0
2020-03-19 12:40:00,12.08,12.35,12.0,12.17,185827.0,11.6545,11.915,11.5773,11.7413,185827.0
2020-03-19 12:45:00,12.24,12.62,12.24,12.57,154348.0,11.8089,12.1755,11.8089,12.1273,154348.0
2020-03-19 12:50:00,12.55,12.85,12.45,12.82,85443.0,12.108,12.3974,12.0115,12.3685,85443.0
2020-03-19 12:55:00,12.77,12.89,12.62,12.62,156668.0,12.3202,12.436,12.1755,12.1755,156668.0
2020-03-19 13:00:00,12.69,12.73,12.46,12.64,116154.0,12.243,12.2816,12.0211,12.1948,116154.0
2020-03-19 13:05:00,12.63,12.81,12.53,12.74,43320.0,12.1851,12.3588,12.0887,12.2913,43320.0
2020-03-19 13:10:00,12.72,12.88,12.51,12.51,130536.0,12.272,12.4263,12.0694,12.0694,130536.0
2020-03-19 13:15:00,12.57,12.71,12.48,12.63,120872.0,12.1273,12.2623,12.0404,12.1851,120872.0
2020-03-19 13:20:00,12.63,12.87,12.59,12.78,61986.0,12.1851,12.4167,12.1466,12.3299,61986.0
2020-03-19 13:25:00,12.8,12.8,12.45,12.57,63644.0,12.3492,12.3492,12.0115,12.1273,63644.0
2020-03-19 13:30:00,12.59,12.65,12.5,12.58,50352.0,12.1466,12.2044,12.0597,12.1369,50352.0
2020-03-19 13:35:00,12.51,12.59,12.48,12.52,49341.0,12.0694,12.1466,12.0404,12.079,49341.0
2020-03-19 13:40:00,12.5,12.68,12.4,12.67,31678.0,12.0597,12.2334,11.9632,12.2237,31678.0
2020-03-19 13:45:00,12.56,12.8,12.46,12.77,159987.0,12.1176,12.3492,12.0211,12.3202,159987.0
2020-03-19 13:50:00,12.76,13.27,12.74,13.27,235855.0,12.3106,12.8026,12.2913,12.8026,235855.0
2020-03-19 13:55:00,13.25,13.34,12.9,12.94,260482.0,12.7833,12.8701,12.4456,12.4842,260482.0
2020-03-19 14:00:00,12.94,13.05,12.8,12.92,296778.0,12.4842,12.5904,12.3492,12.4649,296778.0
2020-03-19 14:05:00,12.87,13.07,12.82,12.87,245635.0,12.4167,12.6096,12.3685,12.4167,245635.0
2020-03-19 14:10:00,12.89,13.09,12.8,13.05,122767.0,12.436,12.6289,12.3492,12.5904,122767.0
2020-03-19 14:15:00,13.09,13.35,13.0,13.29,231008.0,12.6289,12.8798,12.5421,12.8219,231008.0
2020-03-19 14:20:00,13.3,13.36,13.14,13.31,121253.0,12.8315,12.8894,12.6772,12.8412,121253.0
2020-03-19 14:25:00,13.32,13.4,13.2,13.26,194002.0,12.8508,12.928,12.7351,12.793,194002.0
2020-03-19 14:30:00,13.28,13.44,13.26,13.34,111262.0,12.8123,12.9666,12.793,12.8701,111262.0
2020-03-19 14:35:00,13.33,13.49,13.3,13.44,148385.0,12.8605,13.0149,12.8315,12.9666,148385.0
2020-03-19 14:40:00,13.47,13.81,13.43,13.77,243431.0,12.9956,13.3236,12.957,13.285,243431.0
2020-03-19 14:45:00,13.76,13.79,13.62,13.75,154623.0,13.2753,13.3043,13.1403,13.2657,154623.0
2020-03-19 14:50:00,13.76,13.79,13.45,13.49,146538.0,13.2753,13.3043,12.9763,13.0149,146538.0
2020-03-19 14:55:00,13.47,13.7,13.47,13.55,150063.0,12.9956,13.2175,12.9956,13.0727,150063.0
2020-03-19 15:00:00,13.48,13.51,13.09,13.42,151482.0,13.0052,13.0342,12.6289,12.9473,151482.0
2020-03-19 15:05:00,13.39,13.58,13.3,13.3,108094.0,12.9184,13.1017,12.8315,12.8315,108094.0
2020-03-19 15:10:00,13.3,13.47,13.07,13.17,212543.0,12.8315,12.9956,12.6096,12.7061,212543.0
2020-03-19 15:15:00,13.23,13.36,12.96,13.3,220347.0,12.764,12.8894,12.5035,12.8315,220347.0
2020-03-19 15:20:00,13.3,13.51,13.15,13.5,93907.0,12.8315,13.0342,12.6868,13.0245,93907.0
2020-03-19 15:25:00,13.5,13.8,13.46,13.73,153706.0,13.0245,13.3139,12.9859,13.2464,153706.0
2020-03-19 15:30:00,13.74,13.93,13.65,13.9,221457.0,13.256,13.4394,13.1692,13.4104,221457.0
2020-03-19 15:35:00,13.87,13.89,13.68,13.79,182254.0,13.3815,13.4008,13.1982,13.3043,182254.0
2020-03-19 15:40:00,13.75,13.85,13.63,13.7,130662.0,13.2657,13.3622,13.1499,13.2175,130662.0
2020-03-19 15:45:00,13.77,13.82,13.16,13.16,256240.0,13.285,13.3332,12.6965,12.6965,256240.0
2020-03-19 15:50:00,13.15,13.34,13.0,13.3,225246.0,12.6868,12.8701,12.5421,12.8315,225246.0
2020-03-19 15:55:00,13.32,13.42,12.96,12.97,362012.0,12.8508,12.9473,12.5035,12.5132,362012.0
2020-03-20 09:30:00,13.81,14.25,13.38,14.05,671934.0,13.3236,13.7481,12.9087,13.5551,671934.0
2020-03-20 09:35:00,14.07,14.42,13.42,13.42,597973.0,13.5744,13.9121,12.9473,12.9473,597973.0
2020-03-20 09:40:00,13.45,13.77,13.22,13.3,305770.0,12.9763,13.285,12.7544,12.8315,305770.0
2020-03-20 09:45:00,13.32,13.67,12.95,13.28,408756.0,12.8508,13.1885,12.4939,12.8123,408756.0
2020-03-20 09:50:00,13.25,13.92,13.17,13.66,244167.0,12.7833,13.4297,12.7061,13.1789,244167.0
2020-03-20 09:55:00,13.67,13.81,13.2,13.43,274288.0,13.1885,13.3236,12.7351,12.957,274288.0
2020-03-20 10:00:00,13.43,13.74,13.29,13.67,211662.0,12.957,13.256,12.8219,13.1885,211662.0
2020-03-20 10:05:00,13.65,13.75,13.17,13.5,257038.0,13.1692,13.2657,12.7061,13.0245,257038.0
2020-03-20 10:10:00,13.35,13.65,13.22,13.5,161979.0,12.8798,13.1692,12.7544,13.0245,161979.0
2020-03-20 10:15:00,13.52,13.9,13.52,13.73,249201.0,13.0438,13.4104,13.0438,13.2464,249201.0
2020-03-20 10:20:00,13.71,14.18,13.53,14.1,406608.0,13.2271,13.6806,13.0534,13.6034,406608.0
2020-03-20 10:25:00,14.1,14.24,13.87,14.02,242106.0,13.6034,13.7384,13.3815,13.5262,242106.0
2020-03-20 10:30:00,14.0,14.42,14.0,14.41,204847.0,13.5069,13.9121,13.5069,13.9025,204847.0
2020-03-20 10:35:00,14.36,14.41,13.94,14.14,219532.0,13.8542,13.9025,13.449,13.642,219532.0
2020-03-20 10:40:00,14.13,14.3,13.88,13.9,185747.0,13.6323,13.7963,13.3911,13.4104,185747.0
2020-03-20 10:45:00,13.93,14.42,13.83,14.32,220612.0,13.4394,13.9121,13.3429,13.8156,220612.0
2020-03-20 10:50:00,14.3,14.6,14.28,14.56,246061.0,13.7963,14.0858,13.777,14.0472,246061.0
2020-03-20 10:55:00,14.6,14.63,14.41,14.58,248434.0,14.0858,14.1147,13.9025,14.0665,248434.0
2020-03-20 11:00:00,14.62,14.64,14.25,14.43,179957.0,14.1051,14.1243,13.7481,13.9217,179957.0
2020-03-20 11:05:00,14.36,14.65,14.24,14.58,203375.0,13.8542,14.134,13.7384,14.0665,203375.0
2020-03-20 11:10:00,14.63,14.68,14.31,14.31,86444.0,14.1147,14.1629,13.806,13.806,86444.0
2020-03-20 11:15:00,14.32,14.4,13.95,13.95,228648.0,13.8156,13.8928,13.4587,13.4587,228648.0
2020-03-20 11:20:00,13.97,14.0,13.14,13.14,449617.0,13.4779,13.5069,12.6772,12.6772,449617.0
2020-03-20 11:25:00,13.14,13.64,13.05,13.44,311104.0,12.6772,13.1596,12.5904,12.9666,311104.0
2020-03-20 11:30:00,13.48,13.66,13.28,13.5,260316.0,13.0052,13.1789,12.8123,13.0245,260316.0
2020-03-20 11:35:00,13.52,13.84,13.41,13.63,176366.0,13.0438,13.3525,12.9377,13.1499,176366.0
2020-03-20 11:40:00,13.58,13.78,13.48,13.67,64650.0,13.1017,13.2946,13.0052,13.1885,64650.0
2020-03-20 11:45:00,13.65,13.66,13.4,13.55,95695.0,13.1692,13.1789,12.928,13.0727,95695.0
2020-03-20 11:50:00,13.49,13.73,13.31,13.47,153230.0,13.0149,13.2464,12.8412,12.9956,153230.0
2020-03-20 11:55:00,13.57,13.65,13.41,13.48,109319.0,13.092,13.1692,12.9377,13.0052,109319.0
2020-03-20 12:00:00,13.51,13.61,13.28,13.33,121832.0,13.0342,13.1306,12.8123,12.8605,121832.0
2020-03-20 12:05:00,13.27,13.27,12.42,12.43,396391.0,12.8026,12.8026,11.9825,11.9922,396391.0
2020-03-20 12:10:00,12.48,13.15,12.44,13.02,268081.0,12.0404,12.6868,12.0018,12.5614,268081.0
2020-03-20 12:15:00,12.99,13.09,12.69,12.74,171310.0,12.5325,12.6289,12.243,12.2913,171310.0
2020-03-20 12:20:00,12.71,12.81,12.46,12.69,245899.0,12.2623,12.3588,12.0211,12.243,245899.0
2020-03-20 12:25:00,12.63,12.68,12.29,12.47,263680.0,12.1851,12.2334,11.8571,12.0308,263680.0
2020-03-20 12:30:00,12.42,13.15,12.42,13.1,280453.0,11.9825,12.6868,11.9825,12.6386,280453.0
2020-03-20 12:35:00,13.11,13.11,12.86,12.94,88808.0,12.6482,12.6482,12.407,12.4842,88808.0
2020-03-20 12:40:00,12.97,13.21,12.87,13.01,212080.0,12.5132,12.7447,12.4167,12.5518,212080.0
2020-03-20 12:45:00,13.04,13.37,12.98,13.27,167251.0,12.5807,12.8991,12.5228,12.8026,167251.0
2020-03-20 12:50:00,13.27,13.43,13.19,13.35,131849.0,12.8026,12.957,12.7254,12.8798,131849.0
2020-03-20 12:55:00,13.34,13.53,13.19,13.25,201703.0,12.8701,13.0534,12.7254,12.7833,201703.0
2020-03-20 13:00:00,13.21,13.65,13.15,13.41,177703.0,12.7447,13.1692,12.6868,12.9377,177703.0
2020-03-20 13:05:00,13.38,13.6,13.27,13.59,60139.0,12.9087,13.121,12.8026,13.1113,60139.0
2020-03-20 13:10:00,13.57,13.7,13.35,13.37,84000.0,13.092,13.2175,12.8798,12.8991,84000.0
2020-03-20 13:15:00,13.39,13.65,13.35,13.53,94883.0,12.9184,13.1692,12.8798,13.0534,94883.0
2020-03-20 13:20:00,13.54,13.63,13.31,13.33,56592.0,13.0631,13.1499,12.8412,12.8605,56592.0
2020-03-20 13:25:00,13.3,13.69,13.22,13.49,144384.0,12.8315,13.2078,12.7544,13.0149,144384.0
2020-03-20 13:30:00,13.62,13.81,13.35,13.42,123023.0,13.1403,13.3236,12.8798,12.9473,123023.0
2020-03-20 13:35:00,13.4,13.61,13.21,13.57,145462.0,12.928,13.1306,12.7447,13.092,145462.0
2020-03-20 13:40:00,13.51,13.63,13.39,13.43,45477.0,13.0342,13.1499,12.9184,12.957,45477.0
2020-03-20 13:45:00,13.4,13.58,13.25,13.25,43859.0,12.928,13.1017,12.7833,12.7833,43859.0
2020-03-20 13:50:00,13.28,13.5,13.28,13.41,30947.0,12.8123,13.0245,12.8123,12.9377,30947.0
2020-03-20 13:55:00,13.43,13.58,13.37,13.56,17296.0,12.957,13.1017,12.8991,13.0824,17296.0
2020-03-20 14:00:00,13.55,13.6,13.3,13.42,39807.0,13.0727,13.121,12.8315,12.9473,39807.0
2020-03-20 14:05:00,13.38,13.62,13.35,13.43,53194.0,12.9087,13.1403,12.8798,12.957,53194.0
2020-03-20 14:10:00,13.48,13.48,13.11,13.14,62301.0,13.0052,13.0052,12.6482,12.6772,62301.0
2020-03-20 14:15:00,13.13,13.14,12.81,12.9,189301.0,12.6675,12.6772,12.3588,12.4456,189301.0
2020-03-20 14:20:00,12.92,13.04,12.62,12.74,134354.0,12.4649,12.5807,12.1755,12.2913,134354.0
2020-03-20 14:25:00,12.71,12.77,12.55,12.61,116873.0,12.2623,12.3202,12.108,12.1659,116873.0
2020-03-20 14:30:00,12.62,12.85,12.51,12.51,166833.0,12.1755,12.3974,12.0694,12.0694,166833.0
2020-03-20 14:35:00,12.52,12.7,12.41,12.56,181179.0,12.079,12.2527,11.9729,12.1176,181179.0
2020-03-20 14:40:00,12.53,12.6,12.36,12.46,134320.0,12.0887,12.1562,11.9247,12.0211,134320.0
2020-03-20 14:45:00,12.47,12.74,12.42,12.6,103056.0,12.0308,12.2913,11.9825,12.1562,103056.0
2020-03-20 14:50:00,12.66,12.78,12.2,12.2,192117.0,12.2141,12.3299,11.7703,11.7703,192117.0
2020-03-20 14:55:00,12.21,12.32,11.93,12.12,275387.0,11.7799,11.8861,11.5098,11.6931,275387.0
2020-03-20 15:00:00,12.16,12.28,11.97,12.01,219183.0,11.7317,11.8475,11.5484,11.587,219183.0
2020-03-20 15:05:00,12.0,12.16,12.0,12.0,192779.0,11.5773,11.7317,11.5773,11.5773,192779.0
2020-03-20 15:10:00,12.0,12.3,11.9,11.96,249579.0,11.5773,11.8668,11.4809,11.5387,249579.0
2020-03-20 15:15:00,11.95,12.09,11.6,11.64,423791.0,11.5291,11.6642,11.1914,11.23,423791.0
2020-03-20 15:20:00,11.62,12.1,11.62,12.04,326598.0,11.2107,11.6738,11.2107,11.6159,326598.0
2020-03-20 15:25:00,12.07,12.56,12.06,12.48,369960.0,11.6449,12.1176,11.6352,12.0404,369960.0
2020-03-20 15:30:00,12.49,12.68,12.23,12.31,214703.0,12.0501,12.2334,11.7992,11.8764,214703.0
2020-03-20 15:35:00,12.31,12.31,11.89,12.02,242881.0,11.8764,11.8764,11.4712,11.5966,242881.0
2020-03-20 15:40:00,12.03,12.32,11.94,12.13,150418.0,11.6063,11.8861,11.5194,11.7028,150418.0
2020-03-20 15:45:00,12.12,12.18,12.0,12.06,165890.0,11.6931,11.751,11.5773,11.6352,165890.0
2020-03-20 15:50:00,12.05,12.07,11.72,12.0,388165.0,11.6256,11.6449,11.3072,11.5773,388165.0
2020-03-20 15:55:00,12.02,12.03,11.71,11.88,494615.0,11.5966,11.6063,11.2975,11.4616,494615.0
2020-03-23 09:30:00,12.12,12.13,11.5,11.83,755769.0,11.6931,11.7028,11.0949,11.4133,755769.0
2020-03-23 09:35:00,11.84,11.9,10.88,10.88,528597.0,11.423,11.4809,10.4968,10.4968,528597.0
2020-03-23 09:40:00,10.88,11.22,10.72,11.0,538650.0,10.4968,10.8248,10.3424,10.6126,538650.0
2020-03-23 09:45:00,10.98,11.37,10.85,11.27,519637.0,10.5933,10.9695,10.4678,10.873,519637.0
2020-03-23 09:50:00,11.26,11.64,11.06,11.54,338002.0,10.8634,11.23,10.6704,11.1335,338002.0
2020-03-23 09:55:00,11.55,12.14,11.51,12.08,416947.0,11.1432,11.7124,11.1046,11.6545,416947.0
2020-03-23 10:00:00,12.12,12.18,11.5,11.55,361053.0,11.6931,11.751,11.0949,11.1432,361053.0
2020-03-23 10:05:00,11.55,11.85,11.55,11.66,348774.0,11.1432,11.4326,11.1432,11.2493,348774.0
2020-03-23 10:10:00,11.67,12.19,11.67,12.12,373849.0,11.259,11.7606,11.259,11.6931,373849.0
2020-03-23 10:15:00,12.14,12.19,11.53,11.56,359603.0,11.7124,11.7606,11.1239,11.1528,359603.0
2020-03-23 10:20:00,11.56,11.77,11.48,11.77,251391.0,11.1528,11.3554,11.0757,11.3554,251391.0
2020-03-23 10:25:00,11.77,11.98,11.58,11.91,310799.0,11.3554,11.558,11.1721,11.4905,310799.0
2020-03-23 10:30:00,11.88,12.03,11.58,11.73,206114.0,11.4616,11.6063,11.1721,11.3168,206114.0
2020-03-23 10:35:00,11.75,11.79,11.5,11.62,307413.0,11.3361,11.3747,11.0949,11.2107,307413.0
2020-03-23 10:40:00,11.62,12.01,11.58,11.81,251120.0,11.2107,11.587,11.1721,11.394,251120.0
2020-03-23 10:45:00,11.8,11.82,11.5,11.58,123972.0,11.3844,11.4037,11.0949,11.1721,123972.0
2020-03-23 10:50:00,11.61,11.67,11.35,11.4,167983.0,11.2011,11.259,10.9502,10.9985,167983.0
2020-03-23 10:55:00,11.39,11.4,11.14,11.32,188959.0,10.9888,10.9985,10.7476,10.9213,188959.0
2020-03-23 11:00:00,11.31,11.44,11.12,11.39,198481.0,10.9116,11.0371,10.7283,10.9888,198481.0
2020-03-23 11:05:00,11.4,11.41,11.15,11.25,128223.0,10.9985,11.0081,10.7573,10.8538,128223.0
2020-03-23 11:10:00,11.26,11.45,11.01,11.13,201574.0,10.8634,11.0467,10.6222,10.738,201574.0
2020-03-23 11:15:00,11.14,11.15,10.9,10.94,344767.0,10.7476,10.7573,10.5161,10.5547,344767.0
2020-03-23 11:20:00,10.93,10.93,10.6,10.6,418721.0,10.545,10.545,10.2266,10.2266,418721.0
2020-03-23 11:25:00,10.6,10.73,10.5,10.54,278306.0,10.2266,10.3521,10.1302,10.1688,278306.0
2020-03-23 11:30:00,10.53,10.79,10.5,10.57,323928.0,10.1591,10.41,10.1302,10.1977,323928.0
2020-03-23 11:35:00,10.56,10.63,10.4,10.41,592436.0,10.1881,10.2556,10.0337,10.0433,592436.0
2020-03-23 11:40:00,10.4,10.46,10.08,10.11,641588.0,10.0337,10.0916,9.725,9.7539,641588.0
2020-03-23 11:45:00,10.11,10.33,10.1,10.27,272160.0,9.7539,9.9662,9.7443,9.9083,272160.0
2020-03-23 11:50:00,10.26,10.6,10.22,10.48,411543.0,9.8986,10.2266,9.86,10.1109,411543.0
2020-03-23 11:55:00,10.49,10.62,10.3,10.58,425972.0,10.1205,10.2459,9.9372,10.2074,425972.0
2020-03-23 12:00:00,10.57,10.79,10.54,10.62,516793.0,10.1977,10.41,10.1688,10.2459,516793.0
2020-03-23 12:05:00,10.62,10.7,10.31,10.32,240014.0,10.2459,10.3231,9.9469,9.9565,240014.0
2020-03-23 12:10:00,10.38,10.52,10.25,10.51,271148.0,10.0144,10.1495,9.889,10.1398,271148.0
2020-03-23 12:15:00,10.53,11.08,10.48,10.94,387395.0,10.1591,10.6897,10.1109,10.5547,387395.0
2020-03-23 12:20:00,11.01,11.22,10.87,11.07,489718.0,10.6222,10.8248,10.4871,10.6801,489718.0
2020-03-23 12:25:00,11.07,11.17,10.88,10.98,212244.0,10.6801,10.7766,10.4968,10.5933,212244.0
2020-03-23 12:30:00,11.0,11.03,10.65,10.83,183681.0,10.6126,10.6415,10.2749,10.4485,183681.0
2020-03-23 12:35:00,10.83,11.17,10.82,11.12,189000.0,10.4485,10.7766,10.4389,10.7283,189000.0
2020-03-23 12:40:00,11.13,11.45,11.11,11.43,408328.0,10.738,11.0467,10.7187,11.0274,408328.0
2020-03-23 12:45:00,11.41,11.75,11.34,11.73,474357.0,11.0081,11.3361,10.9406,11.3168,474357.0
2020-03-23 12:50:00,11.73,11.74,11.33,11.46,308114.0,11.3168,11.3265,10.9309,11.0564,308114.0
2020-03-23 12:55:00,11.46,11.89,11.42,11.69,420516.0,11.0564,11.4712,11.0178,11.2783,420516.0
2020-03-23 13:00:00,11.71,11.72,11.25,11.25,160386.0,11.2975,11.3072,10.8538,10.8538,160386.0
2020-03-23 13:05:00,11.26,11.54,11.22,11.41,272357.0,10.8634,11.1335,10.8248,11.0081,272357.0
2020-03-23 13:10:00,11.45,11.93,11.45,11.87,448539.0,11.0467,11.5098,11.0467,11.4519,448539.0
2020-03-23 13:15:00,11.89,11.9,11.55,11.67,238734.0,11.4712,11.4809,11.1432,11.259,238734.0
2020-03-23 13:20:00,11.66,11.74,11.31,11.39,208228.0,11.2493,11.3265,10.9116,10.9888,208228.0
2020-03-23 13:25:00,11.43,11.49,11.24,11.28,116881.0,11.0274,11.0853,10.8441,10.8827,116881.0
2020-03-23 13:30:00,11.21,11.37,11.08,11.37,133826.0,10.8152,10.9695,10.6897,10.9695,133826.0
2020-03-23 13:35:00,11.34,11.35,11.1,11.16,162866.0,10.9406,10.9502,10.709,10.7669,162866.0
2020-03-23 13:40:00,11.16,11.39,11.01,11.05,138997.0,10.7669,10.9888,10.6222,10.6608,138997.0
2020-03-23 13:45:00,11.08,11.83,11.08,11.77,269806.0,10.6897,11.4133,10.6897,11.3554,269806.0
2020-03-23 13:50:00,11.76,11.79,11.34,11.4,322519.0,11.3458,11.3747,10.9406,10.9985,322519.0
2020-03-23 13:55:00,11.33,11.34,10.76,11.08,375677.0,10.9309,10.9406,10.381,10.6897,375677.0
2020-03-23 14:00:00,11.13,11.13,10.76,11.0,221754.0,10.738,10.738,10.381,10.6126,221754.0
2020-03-23 14:05:00,10.98,11.12,10.81,10.81,256832.0,10.5933,10.7283,10.4292,10.4292,256832.0
2020-03-23 14:10:00,10.81,11.2,10.81,11.18,265029.0,10.4292,10.8055,10.4292,10.7862,265029.0
2020-03-23 14:15:00,11.18,11.41,11.18,11.25,311484.0,10.7862,11.0081,10.7862,10.8538,311484.0
2020-03-23 14:20:00,11.25,11.32,11.01,11.27,217689.0,10.8538,10.9213,10.6222,10.873,217689.0
2020-03-23 14:25:00,11.26,11.72,11.22,11.66,220124.0,10.8634,11.3072,10.8248,11.2493,220124.0
2020-03-23 14:30:00,11.68,11.69,11.25,11.32,145225.0,11.2686,11.2783,10.8538,10.9213,145225.0
2020-03-23 14:35:00,11.42,11.58,11.22,11.43,128531.0,11.0178,11.1721,10.8248,11.0274,128531.0
2020-03-23 14:40:00,11.49,11.8,11.43,11.77,221999.0,11.0853,11.3844,11.0274,11.3554,221999.0
2020-03-23 14:45:00,11.75,11.93,11.44,11.89,256485.0,11.3361,11.5098,11.0371,11.4712,256485.0
2020-03-23 14:50:00,11.85,11.87,11.35,11.45,241052.0,11.4326,11.4519,10.9502,11.0467,241052.0
2020-03-23 14:55:00,11.47,11.58,11.3,11.34,279556.0,11.066,11.1721,10.902,10.9406,279556.0
2020-03-23 15:00:00,11.34,11.61,11.2,11.49,244172.0,10.9406,11.2011,10.8055,11.0853,244172.0
2020-03-23 15:05:00,11.43,11.5,11.26,11.31,119851.0,11.0274,11.0949,10.8634,10.9116,119851.0
2020-03-23 15:10:00,11.33,11.34,11.12,11.2,138469.0,10.9309,10.9406,10.7283,10.8055,138469.0
2020-03-23 15:15:00,11.18,11.27,11.01,11.11,164467.0,10.7862,10.873,10.6222,10.7187,164467.0
2020-03-23 15:20:00,11.07,11.12,10.9,10.94,243312.0,10.6801,10.7283,10.5161,10.5547,243312.0
2020-03-23 15:25:00,10.93,11.14,10.87,10.92,202085.0,10.545,10.7476,10.4871,10.5354,202085.0
2020-03-23 15:30:00,10.98,11.05,10.7,10.7,444833.0,10.5933,10.6608,10.3231,10.3231,444833.0
2020-03-23 15:35:00,10.7,11.01,10.6,10.83,438968.0,10.3231,10.6222,10.2266,10.4485,438968.0
2020-03-23 15:40:00,10.85,11.05,10.8,10.97,176042.0,10.4678,10.6608,10.4196,10.5836,176042.0
2020-03-23 15:45:00,10.97,11.1,10.9,10.9,240794.0,10.5836,10.709,10.5161,10.5161,240794.0
2020-03-23 15:50:00,10.91,11.46,10.9,11.45,693572.0,10.5257,11.0564,10.5161,11.0467,693572.0
2020-03-23 15:55:00,11.45,11.69,11.28,11.4,616996.0,11.0467,11.2783,10.8827,10.9985,616996.0
2020-03-24 09:30:00,13.32,13.7,13.0,13.67,1133729.0,12.8508,13.2175,12.5421,13.1885,1133729.0
2020-03-24 09:35:00,13.66,14.2,13.44,13.52,903694.0,13.1789,13.6998,12.9666,13.0438,903694.0
2020-03-24 09:40:00,13.53,13.61,13.15,13.26,424948.0,13.0534,13.1306,12.6868,12.793,424948.0
2020-03-24 09:45:00,13.27,13.78,13.23,13.59,504355.0,12.8026,13.2946,12.764,13.1113,504355.0
2020-03-24 09:50:00,13.6,13.94,13.5,13.89,454839.0,13.121,13.449,13.0245,13.4008,454839.0
2020-03-24 09:55:00,13.9,13.92,13.34,13.37,233433.0,13.4104,13.4297,12.8701,12.8991,233433.0
2020-03-24 10:00:00,13.38,13.58,13.18,13.25,334861.0,12.9087,13.1017,12.7158,12.7833,334861.0
2020-03-24 10:05:00,13.26,13.65,13.26,13.5,253692.0,12.793,13.1692,12.793,13.0245,253692.0
2020-03-24 10:10:00,13.46,13.52,13.23,13.52,193384.0,12.9859,13.0438,12.764,13.0438,193384.0
2020-03-24 10:15:00,13.47,13.65,13.44,13.59,346347.0,12.9956,13.1692,12.9666,13.1113,346347.0
2020-03-24 10:20:00,13.6,13.77,13.48,13.69,311801.0,13.121,13.285,13.0052,13.2078,311801.0
2020-03-24 10:25:00,13.69,13.96,13.64,13.81,556685.0,13.2078,13.4683,13.1596,13.3236,556685.0
2020-03-24 10:30:00,13.79,13.88,13.64,13.64,375031.0,13.3043,13.3911,13.1596,13.1596,375031.0
2020-03-24 10:35:00,13.65,13.74,13.53,13.71,173875.0,13.1692,13.256,13.0534,13.2271,173875.0
2020-03-24 10:40:00,13.71,13.77,13.56,13.7,194205.0,13.2271,13.285,13.0824,13.2175,194205.0
2020-03-24 10:45:00,13.73,13.76,13.35,13.36,165732.0,13.2464,13.2753,12.8798,12.8894,165732.0
2020-03-24 10:50:00,13.37,13.45,13.3,13.38,157404.0,12.8991,12.9763,12.8315,12.9087,157404.0
2020-03-24 10:55:00,13.36,13.58,13.31,13.49,172309.0,12.8894,13.1017,12.8412,13.0149,172309.0
2020-03-24 11:00:00,13.49,13.74,13.48,13.48,234648.0,13.0149,13.256,13.0052,13.0052,234648.0
2020-03-24 11:05:00,13.5,13.51,13.22,13.41,175477.0,13.0245,13.0342,12.7544,12.9377,175477.0
2020-03-24 11:10:00,13.42,13.76,13.35,13.73,242948.0,12.9473,13.2753,12.8798,13.2464,242948.0
2020-03-24 11:15:00,13.75,13.85,13.62,13.71,180485.0,13.2657,13.3622,13.1403,13.2271,180485.0
2020-03-24 11:20:00,13.71,13.85,13.67,13.75,214801.0,13.2271,13.3622,13.1885,13.2657,214801.0
2020-03-24 11:25:00,13.76,13.86,13.66,13.66,128456.0,13.2753,13.3718,13.1789,13.1789,128456.0
2020-03-24 11:30:00,13.66,13.74,13.5,13.62,85892.0,13.1789,13.256,13.0245,13.1403,85892.0
2020-03-24 11:35:00,13.69,13.95,13.69,13.95,192256.0,13.2078,13.4587,13.2078,13.4587,192256.0
2020-03-24 11:40:00,13.93,14.0,13.83,13.87,298156.0,13.4394,13.5069,13.3429,13.3815,298156.0
2020-03-24 11:45:00,13.9,13.96,13.78,13.83,136178.0,13.4104,13.4683,13.2946,13.3429,136178.0
2020-03-24 11:50:00,13.85,13.9,13.78,13.82,132101.0,13.3622,13.4104,13.2946,13.3332,132101.0
2020-03-24 11:55:00,13.83,14.06,13.82,14.06,342408.0,13.3429,13.5648,13.3332,13.5648,342408.0
2020-03-24 12:00:00,14.05,14.18,14.02,14.15,246542.0,13.5551,13.6806,13.5262,13.6516,246542.0
2020-03-24 12:05:00,14.16,14.2,13.99,14.06,203235.0,13.6613,13.6998,13.4972,13.5648,203235.0
2020-03-24 12:10:00,14.09,14.12,13.92,13.97,51970.0,13.5937,13.6227,13.4297,13.4779,51970.0
2020-03-24 12:15:00,13.92,14.12,13.9,14.07,82104.0,13.4297,13.6227,13.4104,13.5744,82104.0
2020-03-24 12:20:00,14.09,14.1,14.0,14.09,88155.0,13.5937,13.6034,13.5069,13.5937,88155.0
2020-03-24 12:25:00,14.08,14.21,14.06,14.21,129817.0,13.5841,13.7095,13.5648,13.7095,129817.0
2020-03-24 12:30:00,14.2,14.21,14.01,14.12,140764.0,13.6998,13.7095,13.5165,13.6227,140764.0
2020-03-24 12:35:00,14.13,14.29,14.07,14.23,181014.0,13.6323,13.7867,13.5744,13.7288,181014.0
2020-03-24 12:40:00,14.21,14.23,14.01,14.09,122340.0,13.7095,13.7288,13.5165,13.5937,122340.0
2020-03-24 12:45:00,14.12,14.14,13.89,13.9,147593.0,13.6227,13.642,13.4008,13.4104,147593.0
2020-03-24 12:50:00,13.89,14.06,13.67,13.82,215347.0,13.4008,13.5648,13.1885,13.3332,215347.0
2020-03-24 12:55:00,13.82,13.87,13.54,13.57,160499.0,13.3332,13.3815,13.0631,13.092,160499.0
2020-03-24 13:00:00,13.58,13.8,13.55,13.58,186745.0,13.1017,13.3139,13.0727,13.1017,186745.0
2020-03-24 13:05:00,13.57,13.59,13.22,13.33,339577.0,13.092,13.1113,12.7544,12.8605,339577.0
2020-03-24 13:10:00,13.3,13.58,13.2,13.48,245679.0,12.8315,13.1017,12.7351,13.0052,245679.0
2020-03-24 13:15:00,13.46,13.54,13.28,13.42,188597.0,12.9859,13.0631,12.8123,12.9473,188597.0
2020-03-24 13:20:00,13.43,13.43,13.16,13.32,157771.0,12.957,12.957,12.6965,12.8508,157771.0
2020-03-24 13:25:00,13.3,13.59,13.25,13.46,128828.0,12.8315,13.1113,12.7833,12.9859,128828.0
2020-03-24 13:30:00,13.47,13.64,13.47,13.49,130248.0,12.9956,13.1596,12.9956,13.0149,130248.0
2020-03-24 13:35:00,13.5,13.63,13.47,13.63,84819.0,13.0245,13.1499,12.9956,13.1499,84819.0
2020-03-24 13:40:00,13.63,13.7,13.48,13.7,144314.0,13.1499,13.2175,13.0052,13.2175,144314.0
2020-03-24 13:45:00,13.66,13.85,13.4,13.45,222218.0,13.1789,13.3622,12.928,12.9763,222218.0
2020-03-24 13:50:00,13.47,13.48,13.22,13.4,172259.0,12.9956,13.0052,12.7544,12.928,172259.0
2020-03-24 13:55:00,13.38,13.53,13.26,13.34,58663.0,12.9087,13.0534,12.793,12.8701,58663.0
2020-03-24 14:00:00,13.31,13.5,13.16,13.18,88741.0,12.8412,13.0245,12.6965,12.7158,88741.0
2020-03-24 14:05:00,13.2,13.25,12.98,13.01,310139.0,12.7351,12.7833,12.5228,12.5518,310139.0
2020-03-24 14:10:00,13.0,13.19,12.89,13.09,185533.0,12.5421,12.7254,12.436,12.6289,185533.0
2020-03-24 14:15:00,13.07,13.45,13.02,13.34,210636.0,12.6096,12.9763,12.5614,12.8701,210636.0
2020-03-24 14:20:00,13.35,13.57,13.22,13.56,203832.0,12.8798,13.092,12.7544,13.0824,203832.0
2020-03-24 14:25:00,13.55,13.62,13.36,13.43,144555.0,13.0727,13.1403,12.8894,12.957,144555.0
2020-03-24 14:30:00,13.42,13.52,13.3,13.48,86742.0,12.9473,13.0438,12.8315,13.0052,86742.0
2020-03-24 14:35:00,13.48,13.73,13.48,13.68,272477.0,13.0052,13.2464,13.0052,13.1982,272477.0
2020-03-24 14:40:00,13.64,13.73,13.58,13.63,99469.0,13.1596,13.2464,13.1017,13.1499,99469.0
2020-03-24 14:45:00,13.69,13.73,13.48,13.55,183903.0,13.2078,13.2464,13.0052,13.0727,183903.0
2020-03-24 14:50:00,13.56,13.86,13.54,13.79,268957.0,13.0824,13.3718,13.0631,13.3043,268957.0
2020-03-24 14:55:00,13.8,14.08,13.69,14.07,217831.0,13.3139,13.5841,13.2078,13.5744,217831.0
2020-03-24 15:00:00,14.06,14.06,13.87,13.89,165229.0,13.5648,13.5648,13.3815,13.4008,165229.0
2020-03-24 15:05:00,13.87,14.12,13.86,14.1,187467.0,13.3815,13.6227,13.3718,13.6034,187467.0
2020-03-24 15:10:00,14.09,14.12,13.92,14.01,178332.0,13.5937,13.6227,13.4297,13.5165,178332.0
2020-03-24 15:15:00,14.01,14.04,13.83,13.9,83188.0,13.5165,13.5455,13.3429,13.4104,83188.0
2020-03-24 15:20:00,13.89,14.0,13.84,13.93,129184.0,13.4008,13.5069,13.3525,13.4394,129184.0
2020-03-24 15:25:00,13.93,14.11,13.88,14.1,199468.0,13.4394,13.613,13.3911,13.6034,199468.0
2020-03-24 15:30:00,14.1,14.25,14.07,14.17,278152.0,13.6034,13.7481,13.5744,13.6709,278152.0
2020-03-24 15:35:00,14.17,14.2,14.01,14.15,123223.0,13.6709,13.6998,13.5165,13.6516,123223.0
2020-03-24 15:40:00,14.12,14.29,14.12,14.14,203717.0,13.6227,13.7867,13.6227,13.642,203717.0
2020-03-24 15:45:00,14.14,14.18,13.8,13.88,280009.0,13.642,13.6806,13.3139,13.3911,280009.0
2020-03-24 15:50:00,13.87,14.33,13.84,14.32,335422.0,13.3815,13.8253,13.3525,13.8156,335422.0
2020-03-24 15:55:00,14.33,14.51,14.17,14.45,743355.0,13.8253,13.9989,13.6709,13.941,743355.0
2020-03-25 09:30:00,14.85,15.26,14.35,15.25,971889.0,14.327,14.7225,13.8446,14.7129,971889.0
2020-03-25 09:35:00,15.24,15.77,15.09,15.72,695782.0,14.7032,15.2145,14.5585,15.1663,695782.0
2020-03-25 09:40:00,15.75,15.75,15.17,15.3,495294.0,15.1953,15.1953,14.6357,14.7611,495294.0
2020-03-25 09:45:00,15.29,15.29,14.64,14.64,548519.0,14.7515,14.7515,14.1243,14.1243,548519.0
2020-03-25 09:50:00,14.66,14.88,13.92,14.04,861091.0,14.1436,14.3559,13.4297,13.5455,861091.0
2020-03-25 09:55:00,14.07,14.5,13.89,14.26,842357.0,13.5744,13.9893,13.4008,13.7577,842357.0
2020-03-25 10:00:00,14.24,14.46,13.89,13.97,391226.0,13.7384,13.9507,13.4008,13.4779,391226.0
2020-03-25 10:05:00,14.01,14.32,13.9,14.19,266557.0,13.5165,13.8156,13.4104,13.6902,266557.0
2020-03-25 10:10:00,14.18,14.2,13.64,13.78,455173.0,13.6806,13.6998,13.1596,13.2946,455173.0
2020-03-25 10:15:00,13.77,14.03,13.72,13.81,247570.0,13.285,13.5358,13.2368,13.3236,247570.0
2020-03-25 10:20:00,13.76,14.12,13.71,13.83,287191.0,13.2753,13.6227,13.2271,13.3429,287191.0
2020-03-25 10:25:00,13.83,13.91,13.46,13.9,402065.0,13.3429,13.4201,12.9859,13.4104,402065.0
2020-03-25 10:30:00,13.88,14.15,13.7,13.86,331991.0,13.3911,13.6516,13.2175,13.3718,331991.0
2020-03-25 10:35:00,13.91,14.18,13.78,14.02,285071.0,13.4201,13.6806,13.2946,13.5262,285071.0
2020-03-25 10:40:00,14.04,14.33,13.72,13.92,351984.0,13.5455,13.8253,13.2368,13.4297,351984.0
2020-03-25 10:45:00,13.95,14.14,13.73,13.96,165025.0,13.4587,13.642,13.2464,13.4683,165025.0
2020-03-25 10:50:00,13.94,14.37,13.9,14.0,249505.0,13.449,13.8639,13.4104,13.5069,249505.0
2020-03-25 10:55:00,14.02,14.47,13.88,14.42,217812.0,13.5262,13.9603,13.3911,13.9121,217812.0
2020-03-25 11:00:00,14.41,14.54,14.22,14.4,259509.0,13.9025,14.0279,13.7191,13.8928,259509.0
2020-03-25 11:05:00,14.42,14.75,14.41,14.63,340782.0,13.9121,14.2305,13.9025,14.1147,340782.0
2020-03-25 11:10:00,14.6,14.64,14.28,14.43,237895.0,14.0858,14.1243,13.777,13.9217,237895.0
2020-03-25 11:15:00,14.43,14.64,14.2,14.48,257342.0,13.9217,14.1243,13.6998,13.97,257342.0
2020-03-25 11:20:00,14.41,14.5,14.21,14.41,182505.0,13.9025,13.9893,13.7095,13.9025,182505.0
2020-03-25 11:25:00,14.4,14.77,14.36,14.58,288417.0,13.8928,14.2498,13.8542,14.0665,288417.0
2020-03-25 11:30:00,14.52,14.72,14.42,14.65,79480.0,14.0086,14.2015,13.9121,14.134,79480.0
2020-03-25 11:35:00,14.67,14.79,14.46,14.7,378116.0,14.1533,14.2691,13.9507,14.1822,378116.0
2020-03-25 11:40:00,14.7,14.76,14.44,14.5,96950.0,14.1822,14.2401,13.9314,13.9893,96950.0
2020-03-25 11:45:00,14.55,14.76,14.32,14.67,170022.0,14.0375,14.2401,13.8156,14.1533,170022.0
2020-03-25 11:50:00,14.71,14.75,14.48,14.5,85018.0,14.1919,14.2305,13.97,13.9893,85018.0
2020-03-25 11:55:00,14.53,14.75,14.42,14.73,112324.0,14.0182,14.2305,13.9121,14.2112,112324.0
2020-03-25 12:00:00,14.68,15.09,14.68,15.07,326629.0,14.1629,14.5585,14.1629,14.5392,326629.0
2020-03-25 12:05:00,15.07,15.12,14.93,15.05,178227.0,14.5392,14.5874,14.4041,14.5199,178227.0
2020-03-25 12:10:00,15.05,15.2,15.0,15.19,200878.0,14.5199,14.6646,14.4717,14.655,200878.0
2020-03-25 12:15:00,15.17,15.38,15.11,15.19,344362.0,14.6357,14.8383,14.5778,14.655,344362.0
2020-03-25 12:20:00,15.23,15.45,15.2,15.44,213789.0,14.6936,14.9058,14.6646,14.8962,213789.0
2020-03-25 12:25:00,15.44,15.65,15.4,15.57,260760.0,14.8962,15.0988,14.8576,15.0216,260760.0
2020-03-25 12:30:00,15.55,15.58,15.24,15.55,289630.0,15.0023,15.0312,14.7032,15.0023,289630.0
2020-03-25 12:35:00,15.56,15.63,15.35,15.62,291148.0,15.0119,15.0795,14.8093,15.0698,291148.0
2020-03-25 12:40:00,15.62,15.74,15.56,15.72,260994.0,15.0698,15.1856,15.0119,15.1663,260994.0
2020-03-25 12:45:00,15.7,15.97,15.68,15.78,470861.0,15.147,15.4075,15.1277,15.2242,470861.0
2020-03-25 12:50:00,15.79,15.98,15.63,15.69,171962.0,15.2338,15.4172,15.0795,15.1374,171962.0
2020-03-25 12:55:00,15.69,15.71,15.4,15.58,227868.0,15.1374,15.1567,14.8576,15.0312,227868.0
2020-03-25 13:00:00,15.62,15.92,15.53,15.82,240954.0,15.0698,15.3593,14.983,15.2628,240954.0
2020-03-25 13:05:00,15.86,16.16,15.82,16.14,366038.0,15.3014,15.5908,15.2628,15.5715,366038.0
2020-03-25 13:10:00,16.13,16.2,15.81,15.91,224471.0,15.5619,15.6294,15.2531,15.3496,224471.0
2020-03-25 13:15:00,15.9,16.29,15.84,16.28,226622.0,15.34,15.7162,15.2821,15.7066,226622.0
2020-03-25 13:20:00,16.27,16.35,16.21,16.35,142160.0,15.6969,15.7741,15.6391,15.7741,142160.0
2020-03-25 13:25:00,16.32,16.34,16.07,16.22,215566.0,15.7452,15.7645,15.504,15.6487,215566.0
2020-03-25 13:30:00,16.25,16.35,16.08,16.32,162455.0,15.6776,15.7741,15.5136,15.7452,162455.0
2020-03-25 13:35:00,16.31,16.4,16.2,16.36,205816.0,15.7355,15.8224,15.6294,15.7838,205816.0
2020-03-25 13:40:00,16.35,16.41,16.2,16.36,160306.0,15.7741,15.832,15.6294,15.7838,160306.0
2020-03-25 13:45:00,16.34,16.61,16.25,16.29,266290.0,15.7645,16.025,15.6776,15.7162,266290.0
2020-03-25 13:50:00,16.3,16.43,15.87,15.89,181838.0,15.7259,15.8513,15.311,15.3303,181838.0
2020-03-25 13:55:00,15.94,16.09,15.79,15.87,146177.0,15.3786,15.5233,15.2338,15.311,146177.0
2020-03-25 14:00:00,15.93,15.97,15.57,15.63,242886.0,15.3689,15.4075,15.0216,15.0795,242886.0
2020-03-25 14:05:00,15.64,15.64,15.3,15.55,189784.0,15.0891,15.0891,14.7611,15.0023,189784.0
2020-03-25 14:10:00,15.57,16.0,15.51,15.95,208461.0,15.0216,15.4364,14.9637,15.3882,208461.0
2020-03-25 14:15:00,16.0,16.06,15.75,15.99,151021.0,15.4364,15.4943,15.1953,15.4268,151021.0
2020-03-25 14:20:00,15.97,16.07,15.83,15.86,94888.0,15.4075,15.504,15.2724,15.3014,94888.0
2020-03-25 14:25:00,15.87,15.88,15.56,15.75,85236.0,15.311,15.3207,15.0119,15.1953,85236.0
2020-03-25 14:30:00,15.67,15.77,15.35,15.4,192844.0,15.1181,15.2145,14.8093,14.8576,192844.0
2020-03-25 14:35:00,15.49,15.62,15.3,15.58,167366.0,14.9444,15.0698,14.7611,15.0312,167366.0
2020-03-25 14:40:00,15.58,15.65,15.4,15.6,163622.0,15.0312,15.0988,14.8576,15.0505,163622.0
2020-03-25 14:45:00,15.68,16.0,15.65,15.95,280309.0,15.1277,15.4364,15.0988,15.3882,280309.0
2020-03-25 14:50:00,15.94,15.98,15.61,15.82,94697.0,15.3786,15.4172,15.0602,15.2628,94697.0
2020-03-25 14:55:00,15.85,16.21,15.79,16.03,275498.0,15.2917,15.6391,15.2338,15.4654,275498.0
2020-03-25 15:00:00,16.01,16.3,15.98,16.3,207179.0,15.4461,15.7259,15.4172,15.7259,207179.0
2020-03-25 15:05:00,16.3,16.32,15.97,16.05,121787.0,15.7259,15.7452,15.4075,15.4847,121787.0
2020-03-25 15:10:00,16.02,16.05,15.85,16.0,254575.0,15.4557,15.4847,15.2917,15.4364,254575.0
2020-03-25 15:15:00,16.03,16.18,15.99,16.01,238048.0,15.4654,15.6101,15.4268,15.4461,238048.0
2020-03-25 15:20:00,15.97,16.14,15.93,16.11,152685.0,15.4075,15.5715,15.3689,15.5426,152685.0
2020-03-25 15:25:00,16.09,16.19,15.9,15.91,371759.0,15.5233,15.6198,15.34,15.3496,371759.0
2020-03-25 15:30:00,16.0,16.25,15.96,16.03,233365.0,15.4364,15.6776,15.3979,15.4654,233365.0
2020-03-25 15:35:00,16.01,16.22,15.95,15.96,176425.0,15.4461,15.6487,15.3882,15.3979,176425.0
2020-03-25 15:40:00,16.01,16.13,15.61,15.68,198860.0,15.4461,15.5619,15.0602,15.1277,198860.0
2020-03-25 15:45:00,15.66,15.67,15.05,15.18,383887.0,15.1084,15.1181,14.5199,14.6453,383887.0
2020-03-25 15:50:00,15.21,15.3,14.86,15.27,441487.0,14.6743,14.7611,14.3366,14.7322,441487.0
2020-03-25 15:55:00,15.27,15.44,14.96,15.04,463955.0,14.7322,14.8962,14.4331,14.5103,463955.0
2020-03-26 09:30:00,15.67,16.37,15.53,16.14,587877.0,15.1181,15.7934,14.983,15.5715,587877.0
2020-03-26 09:35:00,16.19,16.62,16.05,16.25,505772.0,15.6198,16.0346,15.4847,15.6776,505772.0
2020-03-26 09:40:00,16.27,16.5,16.0,16.1,301993.0,15.6969,15.9188,15.4364,15.5329,301993.0
2020-03-26 09:45:00,16.1,16.15,15.68,15.95,451447.0,15.5329,15.5812,15.1277,15.3882,451447.0
2020-03-26 09:50:00,15.91,16.53,15.64,16.52,501345.0,15.3496,15.9478,15.0891,15.9381,501345.0
2020-03-26 09:55:00,16.49,16.84,16.49,16.75,384370.0,15.9092,16.2469,15.9092,16.16,384370.0
2020-03-26 10:00:00,16.71,16.93,16.55,16.66,450107.0,16.1214,16.3337,15.9671,16.0732,450107.0
2020-03-26 10:05:00,16.73,17.45,16.73,17.45,506627.0,16.1407,16.8354,16.1407,16.8354,506627.0
2020-03-26 10:10:00,17.44,17.61,17.1,17.1,593678.0,16.8257,16.9897,16.4977,16.4977,593678.0
2020-03-26 10:15:00,17.1,17.49,17.06,17.45,169949.0,16.4977,16.874,16.4591,16.8354,169949.0
2020-03-26 10:20:00,17.49,17.6,17.14,17.15,290117.0,16.874,16.9801,16.5363,16.5459,290117.0
2020-03-26 10:25:00,17.16,17.27,17.01,17.02,250926.0,16.5556,16.6617,16.4109,16.4205,250926.0
2020-03-26 10:30:00,17.03,17.51,17.01,17.48,287827.0,16.4302,16.8933,16.4109,16.8643,287827.0
2020-03-26 10:35:00,17.49,17.49,16.91,17.06,303612.0,16.874,16.874,16.3144,16.4591,303612.0
2020-03-26 10:40:00,17.03,17.27,16.73,17.27,343079.0,16.4302,16.6617,16.1407,16.6617,343079.0
2020-03-26 10:45:00,17.23,17.44,16.78,16.95,258227.0,16.6231,16.8257,16.189,16.353,258227.0
2020-03-26 10:50:00,16.94,17.34,16.87,17.1,192916.0,16.3433,16.7292,16.2758,16.4977,192916.0
2020-03-26 10:55:00,17.01,17.42,17.0,17.32,168992.0,16.4109,16.8064,16.4012,16.71,168992.0
2020-03-26 11:00:00,17.36,17.44,17.05,17.44,123535.0,16.7485,16.8257,16.4495,16.8257,123535.0
2020-03-26 11:05:00,17.44,17.5,16.99,17.19,236343.0,16.8257,16.8836,16.3916,16.5845,236343.0
2020-03-26 11:10:00,17.21,17.48,17.2,17.3,146299.0,16.6038,16.8643,16.5942,16.6907,146299.0
2020-03-26 11:15:00,17.28,17.6,17.28,17.6,155971.0,16.6714,16.9801,16.6714,16.9801,155971.0
2020-03-26 11:20:00,17.6,17.8,17.47,17.71,220539.0,16.9801,17.173,16.8547,17.0862,220539.0
2020-03-26 11:25:00,17.73,17.93,17.73,17.87,235329.0,17.1055,17.2985,17.1055,17.2406,235329.0
2020-03-26 11:30:00,17.86,18.09,17.81,18.05,275284.0,17.2309,17.4528,17.1827,17.4142,275284.0
2020-03-26 11:35:00,18.07,18.12,17.8,17.89,259908.0,17.4335,17.4818,17.173,17.2599,259908.0
2020-03-26 11:40:00,17.9,18.01,17.81,17.83,158499.0,17.2695,17.3757,17.1827,17.202,158499.0
2020-03-26 11:45:00,17.85,17.85,17.33,17.38,291427.0,17.2213,17.2213,16.7196,16.7678,291427.0
2020-03-26 11:50:00,17.41,17.75,17.27,17.74,173348.0,16.7968,17.1248,16.6617,17.1152,173348.0
2020-03-26 11:55:00,17.72,17.83,17.44,17.79,165187.0,17.0959,17.202,16.8257,17.1634,165187.0
2020-03-26 12:00:00,17.79,17.95,17.67,17.78,149104.0,17.1634,17.3178,17.0476,17.1538,149104.0
2020-03-26 12:05:00,17.78,17.8,17.45,17.53,105360.0,17.1538,17.173,16.8354,16.9126,105360.0
2020-03-26 12:10:00,17.53,17.55,17.28,17.35,115259.0,16.9126,16.9319,16.6714,16.7389,115259.0
2020-03-26 12:15:00,17.32,17.4,17.18,17.23,148692.0,16.71,16.7871,16.5749,16.6231,148692.0
2020-03-26 12:20:00,17.2,17.58,17.13,17.5,130466.0,16.5942,16.9608,16.5266,16.8836,130466.0
2020-03-26 12:25:00,17.54,17.62,17.47,17.55,58597.0,16.9222,16.9994,16.8547,16.9319,58597.0
2020-03-26 12:30:00,17.55,17.74,17.54,17.73,82736.0,16.9319,17.1152,16.9222,17.1055,82736.0
2020-03-26 12:35:00,17.74,17.74,17.46,17.59,60629.0,17.1152,17.1152,16.845,16.9704,60629.0
2020-03-26 12:40:00,17.51,17.68,17.46,17.6,27979.0,16.8933,17.0573,16.845,16.9801,27979.0
2020-03-26 12:45:00,17.58,17.58,17.37,17.51,65617.0,16.9608,16.9608,16.7582,16.8933,65617.0
2020-03-26 12:50:00,17.55,17.73,17.54,17.59,82414.0,16.9319,17.1055,16.9222,16.9704,82414.0
2020-03-26 12:55:00,17.6,17.71,17.48,17.66,73470.0,16.9801,17.0862,16.8643,17.038,73470.0
2020-03-26 13:00:00,17.66,17.87,17.64,17.87,130034.0,17.038,17.2406,17.0187,17.2406,130034.0
2020-03-26 13:05:00,17.85,17.88,17.46,17.46,156089.0,17.2213,17.2502,16.845,16.845,156089.0
2020-03-26 13:10:00,17.46,17.56,17.24,17.3,182366.0,16.845,16.9415,16.6328,16.6907,182366.0
2020-03-26 13:15:00,17.31,17.55,17.24,17.46,121094.0,16.7003,16.9319,16.6328,16.845,121094.0
2020-03-26 13:20:00,17.48,17.48,17.1,17.27,131063.0,16.8643,16.8643,16.4977,16.6617,131063.0
2020-03-26 13:25:00,17.3,17.35,17.07,17.07,76880.0,16.6907,16.7389,16.4688,16.4688,76880.0
2020-03-26 13:30:00,17.07,17.1,16.71,16.78,303780.0,16.4688,16.4977,16.1214,16.189,303780.0
2020-03-26 13:35:00,16.79,17.03,16.78,16.99,145420.0,16.1986,16.4302,16.189,16.3916,145420.0
2020-03-26 13:40:00,17.0,17.27,16.93,17.17,135837.0,16.4012,16.6617,16.3337,16.5652,135837.0
2020-03-26 13:45:00,17.18,17.2,16.91,17.2,80325.0,16.5749,16.5942,16.3144,16.5942,80325.0
2020-03-26 13:50:00,17.2,17.35,17.13,17.2,119256.0,16.5942,16.7389,16.5266,16.5942,119256.0
2020-03-26 13:55:00,17.17,17.19,16.92,16.98,90407.0,16.5652,16.5845,16.324,16.3819,90407.0
2020-03-26 14:00:00,17.07,17.18,16.94,17.15,66628.0,16.4688,16.5749,16.3433,16.5459,66628.0
2020-03-26 14:05:00,17.11,17.14,16.71,16.75,131993.0,16.5074,16.5363,16.1214,16.16,131993.0
2020-03-26 14:10:00,16.75,16.9,16.57,16.7,128862.0,16.16,16.3047,15.9864,16.1118,128862.0
2020-03-26 14:15:00,16.7,16.93,16.63,16.9,65464.0,16.1118,16.3337,16.0443,16.3047,65464.0
2020-03-26 14:20:00,16.85,17.1,16.75,16.86,87404.0,16.2565,16.4977,16.16,16.2662,87404.0
2020-03-26 14:25:00,16.8,17.05,16.79,16.89,97505.0,16.2083,16.4495,16.1986,16.2951,97505.0
2020-03-26 14:30:00,16.95,17.37,16.94,17.3,119553.0,16.353,16.7582,16.3433,16.6907,119553.0
2020-03-26 14:35:00,17.27,17.31,17.08,17.13,91502.0,16.6617,16.7003,16.4784,16.5266,91502.0
2020-03-26 14:40:00,17.11,17.25,16.96,16.99,79135.0,16.5074,16.6424,16.3626,16.3916,79135.0
2020-03-26 14:45:00,17.0,17.25,16.97,17.17,85047.0,16.4012,16.6424,16.3723,16.5652,85047.0
2020-03-26 14:50:00,17.16,17.43,17.13,17.32,117347.0,16.5556,16.8161,16.5266,16.71,117347.0
2020-03-26 14:55:00,17.3,17.52,17.14,17.39,148186.0,16.6907,16.9029,16.5363,16.7775,148186.0
2020-03-26 15:00:00,17.38,17.39,17.25,17.33,35898.0,16.7678,16.7775,16.6424,16.7196,35898.0
2020-03-26 15:05:00,17.34,17.4,17.16,17.28,91738.0,16.7292,16.7871,16.5556,16.6714,91738.0
2020-03-26 15:10:00,17.32,17.41,17.21,17.3,34537.0,16.71,16.7968,16.6038,16.6907,34537.0
2020-03-26 15:15:00,17.31,17.43,17.21,17.4,78620.0,16.7003,16.8161,16.6038,16.7871,78620.0
2020-03-26 15:20:00,17.38,17.45,17.29,17.29,82576.0,16.7678,16.8354,16.681,16.681,82576.0
2020-03-26 15:25:00,17.29,17.55,17.26,17.55,154152.0,16.681,16.9319,16.6521,16.9319,154152.0
2020-03-26 15:30:00,17.56,17.78,17.54,17.66,267414.0,16.9415,17.1538,16.9222,17.038,267414.0
2020-03-26 15:35:00,17.62,17.7,16.97,17.12,244205.0,16.9994,17.0766,16.3723,16.517,244205.0
2020-03-26 15:40:00,17.15,17.29,17.05,17.22,159542.0,16.5459,16.681,16.4495,16.6135,159542.0
2020-03-26 15:45:00,17.15,17.16,16.97,17.01,253215.0,16.5459,16.5556,16.3723,16.4109,253215.0
2020-03-26 15:50:00,17.02,17.95,17.02,17.9,705285.0,16.4205,17.3178,16.4205,17.2695,705285.0
2020-03-26 15:55:00,17.94,18.0,17.67,17.83,683246.0,17.3081,17.366,17.0476,17.202,683246.0
2020-03-27 09:30:00,15.74,16.0,15.56,15.84,861633.0,15.1856,15.4364,15.0119,15.2821,861633.0
2020-03-27 09:35:00,15.81,16.32,15.75,15.85,569218.0,15.2531,15.7452,15.1953,15.2917,569218.0
2020-03-27 09:40:00,15.85,15.86,15.28,15.47,555206.0,15.2917,15.3014,14.7418,14.9251,555206.0
2020-03-27 09:45:00,15.49,15.49,15.11,15.32,409605.0,14.9444,14.9444,14.5778,14.7804,409605.0
2020-03-27 09:50:00,15.34,15.84,15.32,15.47,448800.0,14.7997,15.2821,14.7804,14.9251,448800.0
2020-03-27 09:55:00,15.5,15.92,15.49,15.81,242962.0,14.9541,15.3593,14.9444,15.2531,242962.0
2020-03-27 10:00:00,15.78,15.88,15.56,15.7,163485.0,15.2242,15.3207,15.0119,15.147,163485.0
2020-03-27 10:05:00,15.76,16.09,15.74,16.01,247290.0,15.2049,15.5233,15.1856,15.4461,247290.0
2020-03-27 10:10:00,16.02,16.05,15.69,15.85,250543.0,15.4557,15.4847,15.1374,15.2917,250543.0
2020-03-27 10:15:00,15.85,15.85,15.53,15.68,143340.0,15.2917,15.2917,14.983,15.1277,143340.0
2020-03-27 10:20:00,15.65,15.9,15.5,15.68,190988.0,15.0988,15.34,14.9541,15.1277,190988.0
2020-03-27 10:25:00,15.74,15.94,15.7,15.81,142072.0,15.1856,15.3786,15.147,15.2531,142072.0
2020-03-27 10:30:00,15.84,15.84,15.5,15.53,150509.0,15.2821,15.2821,14.9541,14.983,150509.0
2020-03-27 10:35:00,15.52,15.65,15.43,15.6,169187.0,14.9734,15.0988,14.8865,15.0505,169187.0
2020-03-27 10:40:00,15.61,15.83,15.51,15.53,150896.0,15.0602,15.2724,14.9637,14.983,150896.0
2020-03-27 10:45:00,15.54,15.74,15.42,15.65,215009.0,14.9926,15.1856,14.8769,15.0988,215009.0
2020-03-27 10:50:00,15.66,15.85,15.51,15.85,144992.0,15.1084,15.2917,14.9637,15.2917,144992.0
2020-03-27 10:55:00,15.85,15.94,15.64,15.82,114262.0,15.2917,15.3786,15.0891,15.2628,114262.0
2020-03-27 11:00:00,15.82,16.04,15.82,15.86,323272.0,15.2628,15.475,15.2628,15.3014,323272.0
2020-03-27 11:05:00,15.86,16.2,15.75,16.17,308526.0,15.3014,15.6294,15.1953,15.6005,308526.0
2020-03-27 11:10:00,16.16,16.17,16.07,16.1,123099.0,15.5908,15.6005,15.504,15.5329,123099.0
2020-03-27 11:15:00,16.11,16.48,16.11,16.28,324614.0,15.5426,15.8995,15.5426,15.7066,324614.0
2020-03-27 11:20:00,16.28,16.29,16.02,16.19,207054.0,15.7066,15.7162,15.4557,15.6198,207054.0
2020-03-27 11:25:00,16.15,16.3,15.87,15.97,189365.0,15.5812,15.7259,15.311,15.4075,189365.0
2020-03-27 11:30:00,16.01,16.08,15.79,16.0,95871.0,15.4461,15.5136,15.2338,15.4364,95871.0
2020-03-27 11:35:00,15.99,16.14,15.87,15.94,72731.0,15.4268,15.5715,15.311,15.3786,72731.0
2020-03-27 11:40:00,15.9,15.98,15.6,15.6,164194.0,15.34,15.4172,15.0505,15.0505,164194.0
2020-03-27 11:45:00,15.65,15.74,15.52,15.62,137321.0,15.0988,15.1856,14.9734,15.0698,137321.0
2020-03-27 11:50:00,15.65,15.96,15.65,15.95,114644.0,15.0988,15.3979,15.0988,15.3882,114644.0
2020-03-27 11:55:00,15.94,15.97,15.65,15.69,99169.0,15.3786,15.4075,15.0988,15.1374,99169.0
2020-03-27 12:00:00,15.7,15.82,15.62,15.67,70970.0,15.147,15.2628,15.0698,15.1181,70970.0
2020-03-27 12:05:00,15.68,15.8,15.56,15.66,86864.0,15.1277,15.2435,15.0119,15.1084,86864.0
2020-03-27 12:10:00,15.63,15.87,15.62,15.74,71803.0,15.0795,15.311,15.0698,15.1856,71803.0
2020-03-27 12:15:00,15.75,16.06,15.68,16.06,64514.0,15.1953,15.4943,15.1277,15.4943,64514.0
2020-03-27 12:20:00,16.04,16.04,15.85,15.95,97557.0,15.475,15.475,15.2917,15.3882,97557.0
2020-03-27 12:25:00,15.95,16.08,15.9,15.97,51409.0,15.3882,15.5136,15.34,15.4075,51409.0
2020-03-27 12:30:00,15.89,16.28,15.87,16.21,156788.0,15.3303,15.7066,15.311,15.6391,156788.0
2020-03-27 12:35:00,16.25,16.35,16.16,16.25,120174.0,15.6776,15.7741,15.5908,15.6776,120174.0
2020-03-27 12:40:00,16.25,16.38,16.17,16.38,68427.0,15.6776,15.8031,15.6005,15.8031,68427.0
2020-03-27 12:45:00,16.37,16.39,16.13,16.13,95018.0,15.7934,15.8127,15.5619,15.5619,95018.0
2020-03-27 12:50:00,16.11,16.35,16.1,16.33,52405.0,15.5426,15.7741,15.5329,15.7548,52405.0
2020-03-27 12:55:00,16.32,16.35,16.14,16.28,95494.0,15.7452,15.7741,15.5715,15.7066,95494.0
2020-03-27 13:00:00,16.3,16.71,16.27,16.56,275914.0,15.7259,16.1214,15.6969,15.9767,275914.0
2020-03-27 13:05:00,16.55,16.6,16.26,16.26,204362.0,15.9671,16.0153,15.6873,15.6873,204362.0
2020-03-27 13:10:00,16.27,16.37,16.15,16.2,60164.0,15.6969,15.7934,15.5812,15.6294,60164.0
2020-03-27 13:15:00,16.19,16.23,16.06,16.12,85736.0,15.6198,15.6583,15.4943,15.5522,85736.0
2020-03-27 13:20:00,16.16,16.26,16.12,16.24,70984.0,15.5908,15.6873,15.5522,15.668,70984.0
2020-03-27 13:25:00,16.3,16.47,16.12,16.21,169390.0,15.7259,15.8899,15.5522,15.6391,169390.0
2020-03-27 13:30:00,16.27,16.76,16.25,16.72,296844.0,15.6969,16.1697,15.6776,16.1311,296844.0
2020-03-27 13:35:00,16.73,16.87,16.47,16.87,253441.0,16.1407,16.2758,15.8899,16.2758,253441.0
2020-03-27 13:40:00,16.88,17.04,16.75,16.76,405030.0,16.2855,16.4398,16.16,16.1697,405030.0
2020-03-27 13:45:00,16.77,16.92,16.62,16.86,234583.0,16.1793,16.324,16.0346,16.2662,234583.0
2020-03-27 13:50:00,16.86,16.98,16.72,16.73,122707.0,16.2662,16.3819,16.1311,16.1407,122707.0
2020-03-27 13:55:00,16.73,16.83,16.6,16.6,174096.0,16.1407,16.2372,16.0153,16.0153,174096.0
2020-03-27 14:00:00,16.6,16.63,16.41,16.43,75408.0,16.0153,16.0443,15.832,15.8513,75408.0
2020-03-27 14:05:00,16.41,16.55,16.4,16.41,83754.0,15.832,15.9671,15.8224,15.832,83754.0
2020-03-27 14:10:00,16.43,16.52,16.36,16.46,263521.0,15.8513,15.9381,15.7838,15.8802,263521.0
2020-03-27 14:15:00,16.47,16.56,16.32,16.49,209752.0,15.8899,15.9767,15.7452,15.9092,209752.0
2020-03-27 14:20:00,16.53,16.57,16.38,16.43,114681.0,15.9478,15.9864,15.8031,15.8513,114681.0
2020-03-27 14:25:00,16.48,16.68,16.43,16.55,53605.0,15.8995,16.0925,15.8513,15.9671,53605.0
2020-03-27 14:30:00,16.62,16.76,16.53,16.74,53450.0,16.0346,16.1697,15.9478,16.1504,53450.0
2020-03-27 14:35:00,16.73,16.75,16.59,16.67,51780.0,16.1407,16.16,16.0057,16.0828,51780.0
2020-03-27 14:40:00,16.67,16.69,16.38,16.41,121640.0,16.0828,16.1021,15.8031,15.832,121640.0
2020-03-27 14:45:00,16.45,16.49,16.33,16.39,102687.0,15.8706,15.9092,15.7548,15.8127,102687.0
2020-03-27 14:50:00,16.41,16.57,16.25,16.55,118144.0,15.832,15.9864,15.6776,15.9671,118144.0
2020-03-27 14:55:00,16.54,16.77,16.53,16.75,109903.0,15.9574,16.1793,15.9478,16.16,109903.0
2020-03-27 15:00:00,16.74,16.8,16.62,16.72,95184.0,16.1504,16.2083,16.0346,16.1311,95184.0
2020-03-27 15:05:00,16.75,16.84,16.67,16.8,189352.0,16.16,16.2469,16.0828,16.2083,189352.0
2020-03-27 15:10:00,16.79,16.94,16.72,16.72,218681.0,16.1986,16.3433,16.1311,16.1311,218681.0
2020-03-27 15:15:00,16.7,16.99,16.68,16.98,219571.0,16.1118,16.3916,16.0925,16.3819,219571.0
2020-03-27 15:20:00,16.94,17.15,16.85,17.15,205511.0,16.3433,16.5459,16.2565,16.5459,205511.0
2020-03-27 15:25:00,17.15,17.4,17.11,17.13,391278.0,16.5459,16.7871,16.5074,16.5266,391278.0
2020-03-27 15:30:00,17.12,17.17,16.73,16.91,508908.0,16.517,16.5652,16.1407,16.3144,508908.0
2020-03-27 15:35:00,16.9,16.91,16.54,16.58,240389.0,16.3047,16.3144,15.9574,15.996,240389.0
2020-03-27 15:40:00,16.51,16.6,16.08,16.25,400090.0,15.9285,16.0153,15.5136,15.6776,400090.0
2020-03-27 15:45:00,16.35,16.5,16.0,16.01,210627.0,15.7741,15.9188,15.4364,15.4461,210627.0
2020-03-27 15:50:00,16.0,16.0,15.64,15.76,437229.0,15.4364,15.4364,15.0891,15.2049,437229.0
2020-03-27 15:55:00,15.72,15.93,15.65,15.83,344779.0,15.1663,15.3689,15.0988,15.2724,344779.0
2020-03-30 09:30:00,16.15,16.33,15.91,15.93,652279.0,15.5812,15.7548,15.3496,15.3689,652279.0
2020-03-30 09:35:00,15.94,15.96,15.38,15.41,419723.0,15.3786,15.3979,14.8383,14.8672,419723.0
2020-03-30 09:40:00,15.4,15.52,15.11,15.38,477752.0,14.8576,14.9734,14.5778,14.8383,477752.0
2020-03-30 09:45:00,15.4,15.59,15.21,15.57,277133.0,14.8576,15.0409,14.6743,15.0216,277133.0
2020-03-30 09:50:00,15.6,15.83,15.52,15.54,334680.0,15.0505,15.2724,14.9734,14.9926,334680.0
2020-03-30 09:55:00,15.53,15.64,15.42,15.5,116292.0,14.983,15.0891,14.8769,14.9541,116292.0
2020-03-30 10:00:00,15.51,15.75,15.34,15.73,127758.0,14.9637,15.1953,14.7997,15.176,127758.0
2020-03-30 10:05:00,15.73,15.83,15.5,15.57,185716.0,15.176,15.2724,14.9541,15.0216,185716.0
2020-03-30 10:10:00,15.6,15.82,15.37,15.79,185569.0,15.0505,15.2628,14.8286,15.2338,185569.0
2020-03-30 10:15:00,15.79,16.02,15.78,16.0,257437.0,15.2338,15.4557,15.2242,15.4364,257437.0
2020-03-30 10:20:00,16.0,16.11,15.88,15.92,268364.0,15.4364,15.5426,15.3207,15.3593,268364.0
2020-03-30 10:25:00,15.88,16.05,15.81,15.85,190335.0,15.3207,15.4847,15.2531,15.2917,190335.0
2020-03-30 10:30:00,15.88,16.08,15.87,16.07,103962.0,15.3207,15.5136,15.311,15.504,103962.0
2020-03-30 10:35:00,16.08,16.21,16.07,16.19,252251.0,15.5136,15.6391,15.504,15.6198,252251.0
2020-03-30 10:40:00,16.2,16.31,16.03,16.06,170109.0,15.6294,15.7355,15.4654,15.4943,170109.0
2020-03-30 10:45:00,16.04,16.31,16.02,16.29,174376.0,15.475,15.7355,15.4557,15.7162,174376.0
2020-03-30 10:50:00,16.31,16.31,15.93,16.04,227557.0,15.7355,15.7355,15.3689,15.475,227557.0
2020-03-30 10:55:00,16.09,16.09,15.84,15.9,131482.0,15.5233,15.5233,15.2821,15.34,131482.0
2020-03-30 11:00:00,15.89,16.23,15.81,16.21,155681.0,15.3303,15.6583,15.2531,15.6391,155681.0
2020-03-30 11:05:00,16.21,16.35,16.13,16.25,131416.0,15.6391,15.7741,15.5619,15.6776,131416.0
2020-03-30 11:10:00,16.26,16.45,16.22,16.38,170096.0,15.6873,15.8706,15.6487,15.8031,170096.0
2020-03-30 11:15:00,16.39,16.46,16.28,16.46,110718.0,15.8127,15.8802,15.7066,15.8802,110718.0
2020-03-30 11:20:00,16.46,16.54,16.33,16.46,139110.0,15.8802,15.9574,15.7548,15.8802,139110.0
2020-03-30 11:25:00,16.43,16.45,16.25,16.42,105886.0,15.8513,15.8706,15.6776,15.8417,105886.0
2020-03-30 11:30:00,16.44,16.48,16.34,16.43,100463.0,15.8609,15.8995,15.7645,15.8513,100463.0
2020-03-30 11:35:00,16.42,16.43,16.24,16.35,97875.0,15.8417,15.8513,15.668,15.7741,97875.0
2020-03-30 11:40:00,16.32,16.46,16.32,16.45,77475.0,15.7452,15.8802,15.7452,15.8706,77475.0
2020-03-30 11:45:00,16.4,16.55,16.35,16.42,111129.0,15.8224,15.9671,15.7741,15.8417,111129.0
2020-03-30 11:50:00,16.41,16.52,16.39,16.47,80845.0,15.832,15.9381,15.8127,15.8899,80845.0
2020-03-30 11:55:00,16.46,16.59,16.45,16.53,143001.0,15.8802,16.0057,15.8706,15.9478,143001.0
2020-03-30 12:00:00,16.52,16.54,16.31,16.38,95061.0,15.9381,15.9574,15.7355,15.8031,95061.0
2020-03-30 12:05:00,16.35,16.47,16.25,16.32,78832.0,15.7741,15.8899,15.6776,15.7452,78832.0
2020-03-30 12:10:00,16.34,16.51,16.31,16.51,80638.0,15.7645,15.9285,15.7355,15.9285,80638.0
2020-03-30 12:15:00,16.5,16.72,16.49,16.69,162232.0,15.9188,16.1311,15.9092,16.1021,162232.0
2020-03-30 12:20:00,16.68,16.68,16.53,16.64,74402.0,16.0925,16.0925,15.9478,16.0539,74402.0
2020-03-30 12:25:00,16.65,16.71,16.59,16.71,96015.0,16.0636,16.1214,16.0057,16.1214,96015.0
2020-03-30 12:30:00,16.71,16.71,16.43,16.47,75632.0,16.1214,16.1214,15.8513,15.8899,75632.0
2020-03-30 12:35:00,16.45,16.6,16.44,16.58,76899.0,15.8706,16.0153,15.8609,15.996,76899.0
2020-03-30 12:40:00,16.59,16.59,16.38,16.41,138750.0,16.0057,16.0057,15.8031,15.832,138750.0
2020-03-30 12:45:00,16.42,16.48,16.35,16.47,66922.0,15.8417,15.8995,15.7741,15.8899,66922.0
2020-03-30 12:50:00,16.48,16.58,16.46,16.57,65521.0,15.8995,15.996,15.8802,15.9864,65521.0
2020-03-30 12:55:00,16.53,16.54,16.42,16.47,43535.0,15.9478,15.9574,15.8417,15.8899,43535.0
2020-03-30 13:00:00,16.46,16.46,16.24,16.27,102291.0,15.8802,15.8802,15.668,15.6969,102291.0
2020-03-30 13:05:00,16.3,16.3,16.16,16.23,111848.0,15.7259,15.7259,15.5908,15.6583,111848.0
2020-03-30 13:10:00,16.23,16.33,16.22,16.32,98872.0,15.6583,15.7548,15.6487,15.7452,98872.0
2020-03-30 13:15:00,16.32,16.43,16.3,16.38,128205.0,15.7452,15.8513,15.7259,15.8031,128205.0
2020-03-30 13:20:00,16.39,16.5,16.3,16.43,83987.0,15.8127,15.9188,15.7259,15.8513,83987.0
2020-03-30 13:25:00,16.43,16.52,16.4,16.47,58269.0,15.8513,15.9381,15.8224,15.8899,58269.0
2020-03-30 13:30:00,16.5,16.5,16.35,16.46,74759.0,15.9188,15.9188,15.7741,15.8802,74759.0
2020-03-30 13:35:00,16.46,16.47,16.33,16.43,71683.0,15.8802,15.8899,15.7548,15.8513,71683.0
2020-03-30 13:40:00,16.45,16.47,16.21,16.21,80964.0,15.8706,15.8899,15.6391,15.6391,80964.0
2020-03-30 13:45:00,16.23,16.29,16.14,16.29,97803.0,15.6583,15.7162,15.5715,15.7162,97803.0
2020-03-30 13:50:00,16.27,16.27,16.16,16.21,50523.0,15.6969,15.6969,15.5908,15.6391,50523.0
2020-03-30 13:55:00,16.2,16.22,16.06,16.12,85455.0,15.6294,15.6487,15.4943,15.5522,85455.0
2020-03-30 14:00:00,16.08,16.1,15.98,16.03,120467.0,15.5136,15.5329,15.4172,15.4654,120467.0
2020-03-30 14:05:00,16.03,16.08,16.0,16.01,56698.0,15.4654,15.5136,15.4364,15.4461,56698.0
2020-03-30 14:10:00,16.0,16.01,15.78,15.85,137032.0,15.4364,15.4461,15.2242,15.2917,137032.0
2020-03-30 14:15:00,15.85,15.9,15.72,15.79,237130.0,15.2917,15.34,15.1663,15.2338,237130.0
2020-03-30 14:20:00,15.79,15.95,15.65,15.93,156923.0,15.2338,15.3882,15.0988,15.3689,156923.0
2020-03-30 14:25:00,15.92,16.04,15.85,16.02,182792.0,15.3593,15.475,15.2917,15.4557,182792.0
2020-03-30 14:30:00,16.01,16.12,16.0,16.08,57706.0,15.4461,15.5522,15.4364,15.5136,57706.0
2020-03-30 14:35:00,16.08,16.21,16.01,16.08,107396.0,15.5136,15.6391,15.4461,15.5136,107396.0
2020-03-30 14:40:00,16.07,16.27,16.05,16.27,86189.0,15.504,15.6969,15.4847,15.6969,86189.0
2020-03-30 14:45:00,16.27,16.32,16.09,16.25,121222.0,15.6969,15.7452,15.5233,15.6776,121222.0
2020-03-30 14:50:00,16.24,16.32,16.12,16.21,112399.0,15.668,15.7452,15.5522,15.6391,112399.0
2020-03-30 14:55:00,16.22,16.27,16.16,16.23,88322.0,15.6487,15.6969,15.5908,15.6583,88322.0
2020-03-30 15:00:00,16.25,16.42,16.18,16.41,109885.0,15.6776,15.8417,15.6101,15.832,109885.0
2020-03-30 15:05:00,16.4,16.49,16.32,16.46,168610.0,15.8224,15.9092,15.7452,15.8802,168610.0
2020-03-30 15:10:00,16.45,16.6,16.43,16.53,157720.0,15.8706,16.0153,15.8513,15.9478,157720.0
2020-03-30 15:15:00,16.53,16.54,16.36,16.49,158969.0,15.9478,15.9574,15.7838,15.9092,158969.0
2020-03-30 15:20:00,16.49,16.61,16.36,16.39,196592.0,15.9092,16.025,15.7838,15.8127,196592.0
2020-03-30 15:25:00,16.4,16.41,16.14,16.28,169069.0,15.8224,15.832,15.5715,15.7066,169069.0
2020-03-30 15:30:00,16.28,16.4,16.23,16.31,88371.0,15.7066,15.8224,15.6583,15.7355,88371.0
2020-03-30 15:35:00,16.3,16.49,16.22,16.48,108591.0,15.7259,15.9092,15.6487,15.8995,108591.0
2020-03-30 15:40:00,16.47,16.54,16.37,16.45,133671.0,15.8899,15.9574,15.7934,15.8706,133671.0
2020-03-30 15:45:00,16.44,16.54,16.37,16.39,93164.0,15.8609,15.9574,15.7934,15.8127,93164.0
2020-03-30 15:50:00,16.41,16.84,16.41,16.77,377826.0,15.832,16.2469,15.832,16.1793,377826.0
2020-03-30 15:55:00,16.8,16.92,16.64,16.85,454266.0,16.2083,16.324,16.0539,16.2565,454266.0
2020-03-31 09:30:00,16.7,16.96,16.57,16.83,653783.0,16.1118,16.3626,15.9864,16.2372,653783.0
2020-03-31 09:35:00,16.84,16.97,16.54,16.7,340923.0,16.2469,16.3723,15.9574,16.1118,340923.0
2020-03-31 09:40:00,16.74,17.0,16.74,16.79,429076.0,16.1504,16.4012,16.1504,16.1986,429076.0
2020-03-31 09:45:00,16.75,16.89,16.54,16.57,281797.0,16.16,16.2951,15.9574,15.9864,281797.0
2020-03-31 09:50:00,16.56,16.7,16.37,16.5,278739.0,15.9767,16.1118,15.7934,15.9188,278739.0
2020-03-31 09:55:00,16.51,16.74,16.45,16.58,172814.0,15.9285,16.1504,15.8706,15.996,172814.0
2020-03-31 10:00:00,16.67,16.81,16.58,16.71,139341.0,16.0828,16.2179,15.996,16.1214,139341.0
2020-03-31 10:05:00,16.71,16.92,16.7,16.78,236422.0,16.1214,16.324,16.1118,16.189,236422.0
2020-03-31 10:10:00,16.77,17.19,16.77,17.19,427548.0,16.1793,16.5845,16.1793,16.5845,427548.0
2020-03-31 10:15:00,17.16,17.33,17.04,17.31,357113.0,16.5556,16.7196,16.4398,16.7003,357113.0
2020-03-31 10:20:00,17.31,17.36,17.2,17.29,192118.0,16.7003,16.7485,16.5942,16.681,192118.0
2020-03-31 10:25:00,17.29,17.31,17.08,17.21,329721.0,16.681,16.7003,16.4784,16.6038,329721.0
2020-03-31 10:30:00,17.19,17.28,17.09,17.12,266386.0,16.5845,16.6714,16.4881,16.517,266386.0
2020-03-31 10:35:00,17.12,17.26,17.09,17.19,176438.0,16.517,16.6521,16.4881,16.5845,176438.0
2020-03-31 10:40:00,17.19,17.31,17.1,17.13,238630.0,16.5845,16.7003,16.4977,16.5266,238630.0
2020-03-31 10:45:00,17.12,17.21,17.1,17.18,268207.0,16.517,16.6038,16.4977,16.5749,268207.0
2020-03-31 10:50:00,17.16,17.3,17.08,17.16,333507.0,16.5556,16.6907,16.4784,16.5556,333507.0
2020-03-31 10:55:00,17.15,17.28,16.99,17.0,413344.0,16.5459,16.6714,16.3916,16.4012,413344.0
2020-03-31 11:00:00,17.0,17.02,16.82,16.86,365368.0,16.4012,16.4205,16.2276,16.2662,365368.0
2020-03-31 11:05:00,16.88,17.05,16.88,17.04,142652.0,16.2855,16.4495,16.2855,16.4398,142652.0
2020-03-31 11:10:00,17.05,17.14,16.98,17.05,182483.0,16.4495,16.5363,16.3819,16.4495,182483.0
2020-03-31 11:15:00,17.06,17.16,16.97,16.98,126011.0,16.4591,16.5556,16.3723,16.3819,126011.0
2020-03-31 11:20:00,17.01,17.09,16.84,16.98,96111.0,16.4109,16.4881,16.2469,16.3819,96111.0
2020-03-31 11:25:00,16.96,17.07,16.93,17.03,107604.0,16.3626,16.4688,16.3337,16.4302,107604.0
2020-03-31 11:30:00,17.03,17.19,17.02,17.11,199808.0,16.4302,16.5845,16.4205,16.5074,199808.0
2020-03-31 11:35:00,17.13,17.15,16.87,16.9,192685.0,16.5266,16.5459,16.2758,16.3047,192685.0
2020-03-31 11:40:00,16.9,17.13,16.89,17.1,201917.0,16.3047,16.5266,16.2951,16.4977,201917.0
2020-03-31 11:45:00,17.11,17.11,16.94,17.03,54808.0,16.5074,16.5074,16.3433,16.4302,54808.0
2020-03-31 11:50:00,17.03,17.11,16.92,16.92,56835.0,16.4302,16.5074,16.324,16.324,56835.0
2020-03-31 11:55:00,16.93,17.05,16.9,17.01,106647.0,16.3337,16.4495,16.3047,16.4109,106647.0
2020-03-31 12:00:00,17.02,17.02,16.84,16.86,83262.0,16.4205,16.4205,16.2469,16.2662,83262.0
2020-03-31 12:05:00,16.86,17.05,16.84,17.05,154404.0,16.2662,16.4495,16.2469,16.4495,154404.0
2020-03-31 12:10:00,17.04,17.07,16.95,16.95,102481.0,16.4398,16.4688,16.353,16.353,102481.0
2020-03-31 12:15:00,16.95,16.98,16.81,16.83,150999.0,16.353,16.3819,16.2179,16.2372,150999.0
2020-03-31 12:20:00,16.83,16.84,16.64,16.64,208022.0,16.2372,16.2469,16.0539,16.0539,208022.0
2020-03-31 12:25:00,16.63,16.63,16.43,16.54,264175.0,16.0443,16.0443,15.8513,15.9574,264175.0
2020-03-31 12:30:00,16.54,16.55,16.36,16.42,270161.0,15.9574,15.9671,15.7838,15.8417,270161.0
2020-03-31 12:35:00,16.42,16.48,16.21,16.28,284297.0,15.8417,15.8995,15.6391,15.7066,284297.0
2020-03-31 12:40:00,16.3,16.47,16.3,16.46,129607.0,15.7259,15.8899,15.7259,15.8802,129607.0
2020-03-31 12:45:00,16.45,16.55,16.37,16.55,124331.0,15.8706,15.9671,15.7934,15.9671,124331.0
2020-03-31 12:50:00,16.54,16.57,16.45,16.56,106046.0,15.9574,15.9864,15.8706,15.9767,106046.0
2020-03-31 12:55:00,16.56,16.56,16.25,16.27,240159.0,15.9767,15.9767,15.6776,15.6969,240159.0
2020-03-31 13:00:00,16.27,16.46,16.24,16.3,163956.0,15.6969,15.8802,15.668,15.7259,163956.0
2020-03-31 13:05:00,16.29,16.32,16.07,16.25,211473.0,15.7162,15.7452,15.504,15.6776,211473.0
2020-03-31 13:10:00,16.24,16.3,16.13,16.17,140692.0,15.668,15.7259,15.5619,15.6005,140692.0
2020-03-31 13:15:00,16.15,16.16,15.95,16.03,348864.0,15.5812,15.5908,15.3882,15.4654,348864.0
2020-03-31 13:20:00,16.01,16.03,15.83,15.96,200004.0,15.4461,15.4654,15.2724,15.3979,200004.0
2020-03-31 13:25:00,15.96,16.02,15.87,15.91,157770.0,15.3979,15.4557,15.311,15.3496,157770.0
2020-03-31 13:30:00,15.9,16.08,15.78,15.98,280382.0,15.34,15.5136,15.2242,15.4172,280382.0
2020-03-31 13:35:00,15.98,16.19,15.97,16.12,339308.0,15.4172,15.6198,15.4075,15.5522,339308.0
2020-03-31 13:40:00,16.12,16.17,16.04,16.09,181925.0,15.5522,15.6005,15.475,15.5233,181925.0
2020-03-31 13:45:00,16.1,16.21,16.1,16.17,70628.0,15.5329,15.6391,15.5329,15.6005,70628.0
2020-03-31 13:50:00,16.15,16.15,15.96,16.03,141431.0,15.5812,15.5812,15.3979,15.4654,141431.0
2020-03-31 13:55:00,16.03,16.29,16.03,16.27,161767.0,15.4654,15.7162,15.4654,15.6969,161767.0
2020-03-31 14:00:00,16.28,16.29,16.17,16.19,98120.0,15.7066,15.7162,15.6005,15.6198,98120.0
2020-03-31 14:05:00,16.21,16.35,16.15,16.31,147143.0,15.6391,15.7741,15.5812,15.7355,147143.0
2020-03-31 14:10:00,16.32,16.32,16.15,16.15,71238.0,15.7452,15.7452,15.5812,15.5812,71238.0
2020-03-31 14:15:00,16.16,16.24,16.09,16.21,75603.0,15.5908,15.668,15.5233,15.6391,75603.0
2020-03-31 14:20:00,16.22,16.25,16.16,16.19,67325.0,15.6487,15.6776,15.5908,15.6198,67325.0
2020-03-31 14:25:00,16.21,16.32,16.2,16.31,49531.0,15.6391,15.7452,15.6294,15.7355,49531.0
2020-03-31 14:30:00,16.31,16.43,16.25,16.36,142418.0,15.7355,15.8513,15.6776,15.7838,142418.0
2020-03-31 14:35:00,16.36,16.53,16.35,16.52,162397.0,15.7838,15.9478,15.7741,15.9381,162397.0
2020-03-31 14:40:00,16.5,16.54,16.44,16.45,117586.0,15.9188,15.9574,15.8609,15.8706,117586.0
2020-03-31 14:45:00,16.44,16.45,16.25,16.34,147153.0,15.8609,15.8706,15.6776,15.7645,147153.0
2020-03-31 14:50:00,16.36,16.52,16.32,16.4,94089.0,15.7838,15.9381,15.7452,15.8224,94089.0
2020-03-31 14:55:00,16.38,16.49,16.33,16.38,50824.0,15.8031,15.9092,15.7548,15.8031,50824.0
2020-03-31 15:00:00,16.37,16.47,16.26,16.28,179726.0,15.7934,15.8899,15.6873,15.7066,179726.0
2020-03-31 15:05:00,16.29,16.33,16.18,16.28,254243.0,15.7162,15.7548,15.6101,15.7066,254243.0
2020-03-31 15:10:00,16.25,16.27,16.01,16.08,232145.0,15.6776,15.6969,15.4461,15.5136,232145.0
2020-03-31 15:15:00,16.07,16.11,15.82,15.83,221630.0,15.504,15.5426,15.2628,15.2724,221630.0
2020-03-31 15:20:00,15.85,15.87,15.51,15.53,348927.0,15.2917,15.311,14.9637,14.983,348927.0
2020-03-31 15:25:00,15.54,15.74,15.53,15.64,390079.0,14.9926,15.1856,14.983,15.0891,390079.0
2020-03-31 15:30:00,15.63,15.83,15.62,15.82,170458.0,15.0795,15.2724,15.0698,15.2628,170458.0
2020-03-31 15:35:00,15.82,15.92,15.73,15.89,189563.0,15.2628,15.3593,15.176,15.3303,189563.0
2020-03-31 15:40:00,15.88,16.0,15.81,15.93,184262.0,15.3207,15.4364,15.2531,15.3689,184262.0
2020-03-31 15:45:00,15.93,16.02,15.73,15.76,306329.0,15.3689,15.4557,15.176,15.2049,306329.0
2020-03-31 15:50:00,15.77,16.42,15.76,16.28,627557.0,15.2145,15.8417,15.2049,15.7066,627557.0
2020-03-31 15:55:00,16.3,16.6,16.27,16.58,542585.0,15.7259,16.0153,15.6969,15.996,542585.0
2020-04-01 09:30:00,14.27,14.45,13.97,14.03,898357.0,13.7674,13.941,13.4779,13.5358,898357.0
2020-04-01 09:35:00,14.03,14.41,13.89,14.02,710833.0,13.5358,13.9025,13.4008,13.5262,710833.0
2020-04-01 09:40:00,14.0,14.38,14.0,14.18,319617.0,13.5069,13.8735,13.5069,13.6806,319617.0
2020-04-01 09:45:00,14.16,14.22,13.9,14.09,344424.0,13.6613,13.7191,13.4104,13.5937,344424.0
2020-04-01 09:50:00,14.07,14.53,14.04,14.45,468406.0,13.5744,14.0182,13.5455,13.941,468406.0
2020-04-01 09:55:00,14.43,14.44,14.06,14.1,194093.0,13.9217,13.9314,13.5648,13.6034,194093.0
2020-04-01 10:00:00,14.12,14.27,14.03,14.08,195616.0,13.6227,13.7674,13.5358,13.5841,195616.0
2020-04-01 10:05:00,14.08,14.41,14.01,14.29,332970.0,13.5841,13.9025,13.5165,13.7867,332970.0
2020-04-01 10:10:00,14.3,14.47,14.29,14.44,240325.0,13.7963,13.9603,13.7867,13.9314,240325.0
2020-04-01 10:15:00,14.45,14.63,14.45,14.51,301879.0,13.941,14.1147,13.941,13.9989,301879.0
2020-04-01 10:20:00,14.5,14.72,14.47,14.49,178164.0,13.9893,14.2015,13.9603,13.9796,178164.0
2020-04-01 10:25:00,14.49,14.58,14.41,14.41,116779.0,13.9796,14.0665,13.9025,13.9025,116779.0
2020-04-01 10:30:00,14.46,14.79,14.4,14.78,194967.0,13.9507,14.2691,13.8928,14.2594,194967.0
2020-04-01 10:35:00,14.77,14.77,14.56,14.58,109228.0,14.2498,14.2498,14.0472,14.0665,109228.0
2020-04-01 10:40:00,14.56,14.64,14.47,14.54,135914.0,14.0472,14.1243,13.9603,14.0279,135914.0
2020-04-01 10:45:00,14.55,14.75,14.53,14.73,136386.0,14.0375,14.2305,14.0182,14.2112,136386.0
2020-04-01 10:50:00,14.73,14.75,14.45,14.49,106196.0,14.2112,14.2305,13.941,13.9796,106196.0
2020-04-01 10:55:00,14.48,14.58,14.38,14.58,120875.0,13.97,14.0665,13.8735,14.0665,120875.0
2020-04-01 11:00:00,14.59,14.67,14.45,14.66,128123.0,14.0761,14.1533,13.941,14.1436,128123.0
2020-04-01 11:05:00,14.64,14.69,14.56,14.68,106708.0,14.1243,14.1726,14.0472,14.1629,106708.0
2020-04-01 11:10:00,14.67,14.81,14.59,14.64,195716.0,14.1533,14.2884,14.0761,14.1243,195716.0
2020-04-01 11:15:00,14.65,14.66,14.54,14.58,59398.0,14.134,14.1436,14.0279,14.0665,59398.0
2020-04-01 11:20:00,14.59,14.65,14.33,14.33,132867.0,14.0761,14.134,13.8253,13.8253,132867.0
2020-04-01 11:25:00,14.32,14.45,14.18,14.23,226652.0,13.8156,13.941,13.6806,13.7288,226652.0
2020-04-01 11:30:00,14.22,14.36,14.19,14.3,87124.0,13.7191,13.8542,13.6902,13.7963,87124.0
2020-04-01 11:35:00,14.33,14.43,14.23,14.24,108509.0,13.8253,13.9217,13.7288,13.7384,108509.0
2020-04-01 11:40:00,14.24,14.29,14.1,14.27,107098.0,13.7384,13.7867,13.6034,13.7674,107098.0
2020-04-01 11:45:00,14.28,14.34,14.15,14.22,108465.0,13.777,13.8349,13.6516,13.7191,108465.0
2020-04-01 11:50:00,14.2,14.27,14.14,14.23,90279.0,13.6998,13.7674,13.642,13.7288,90279.0
2020-04-01 11:55:00,14.23,14.31,14.11,14.12,69323.0,13.7288,13.806,13.613,13.6227,69323.0
2020-04-01 12:00:00,14.11,14.13,13.9,13.9,274418.0,13.613,13.6323,13.4104,13.4104,274418.0
2020-04-01 12:05:00,13.9,13.98,13.8,13.8,259394.0,13.4104,13.4876,13.3139,13.3139,259394.0
2020-04-01 12:10:00,13.8,13.93,13.78,13.92,255114.0,13.3139,13.4394,13.2946,13.4297,255114.0
2020-04-01 12:15:00,13.93,13.95,13.8,13.81,122150.0,13.4394,13.4587,13.3139,13.3236,122150.0
2020-04-01 12:20:00,13.81,13.81,13.63,13.64,246511.0,13.3236,13.3236,13.1499,13.1596,246511.0
2020-04-01 12:25:00,13.65,13.7,13.43,13.44,340930.0,13.1692,13.2175,12.957,12.9666,340930.0
2020-04-01 12:30:00,13.44,13.67,13.44,13.65,152038.0,12.9666,13.1885,12.9666,13.1692,152038.0
2020-04-01 12:35:00,13.65,13.65,13.3,13.35,224683.0,13.1692,13.1692,12.8315,12.8798,224683.0
2020-04-01 12:40:00,13.33,13.37,13.23,13.28,322106.0,12.8605,12.8991,12.764,12.8123,322106.0
2020-04-01 12:45:00,13.28,13.39,13.08,13.11,273588.0,12.8123,12.9184,12.6193,12.6482,273588.0
2020-04-01 12:50:00,13.1,13.31,13.1,13.29,194510.0,12.6386,12.8412,12.6386,12.8219,194510.0
2020-04-01 12:55:00,13.28,13.35,13.22,13.26,213193.0,12.8123,12.8798,12.7544,12.793,213193.0
2020-04-01 13:00:00,13.25,13.38,13.15,13.36,242630.0,12.7833,12.9087,12.6868,12.8894,242630.0
2020-04-01 13:05:00,13.35,13.37,13.19,13.21,205297.0,12.8798,12.8991,12.7254,12.7447,205297.0
2020-04-01 13:10:00,13.21,13.31,13.16,13.22,85868.0,12.7447,12.8412,12.6965,12.7544,85868.0
2020-04-01 13:15:00,13.22,13.31,13.17,13.26,69690.0,12.7544,12.8412,12.7061,12.793,69690.0
2020-04-01 13:20:00,13.26,13.48,13.22,13.48,217560.0,12.793,13.0052,12.7544,13.0052,217560.0
2020-04-01 13:25:00,13.45,13.51,13.25,13.41,228335.0,12.9763,13.0342,12.7833,12.9377,228335.0
2020-04-01 13:30:00,13.39,13.4,13.25,13.27,79712.0,12.9184,12.928,12.7833,12.8026,79712.0
2020-04-01 13:35:00,13.27,13.32,13.23,13.3,88728.0,12.8026,12.8508,12.764,12.8315,88728.0
2020-04-01 13:40:00,13.32,13.5,13.3,13.48,177239.0,12.8508,13.0245,12.8315,13.0052,177239.0
2020-04-01 13:45:00,13.48,13.53,13.33,13.43,130542.0,13.0052,13.0534,12.8605,12.957,130542.0
2020-04-01 13:50:00,13.44,13.67,13.37,13.64,164044.0,12.9666,13.1885,12.8991,13.1596,164044.0
2020-04-01 13:55:00,13.64,13.7,13.63,13.64,151554.0,13.1596,13.2175,13.1499,13.1596,151554.0
2020-04-01 14:00:00,13.63,13.71,13.5,13.59,244241.0,13.1499,13.2271,13.0245,13.1113,244241.0
2020-04-01 14:05:00,13.62,13.69,13.55,13.55,84045.0,13.1403,13.2078,13.0727,13.0727,84045.0
2020-04-01 14:10:00,13.56,13.59,13.43,13.49,107946.0,13.0824,13.1113,12.957,13.0149,107946.0
2020-04-01 14:15:00,13.48,13.51,13.34,13.36,144171.0,13.0052,13.0342,12.8701,12.8894,144171.0
2020-04-01 14:20:00,13.37,13.4,13.24,13.25,202079.0,12.8991,12.928,12.7737,12.7833,202079.0
2020-04-01 14:25:00,13.26,13.36,13.24,13.26,188804.0,12.793,12.8894,12.7737,12.793,188804.0
2020-04-01 14:30:00,13.25,13.25,13.11,13.12,126121.0,12.7833,12.7833,12.6482,12.6579,126121.0
2020-04-01 14:35:00,13.13,13.37,13.11,13.34,160543.0,12.6675,12.8991,12.6482,12.8701,160543.0
2020-04-01 14:40:00,13.33,13.38,13.22,13.34,92374.0,12.8605,12.9087,12.7544,12.8701,92374.0
2020-04-01 14:45:00,13.34,13.49,13.34,13.42,125172.0,12.8701,13.0149,12.8701,12.9473,125172.0
2020-04-01 14:50:00,13.41,13.43,13.28,13.36,91159.0,12.9377,12.957,12.8123,12.8894,91159.0
2020-04-01 14:55:00,13.34,13.36,13.25,13.25,76248.0,12.8701,12.8894,12.7833,12.7833,76248.0
2020-04-01 15:00:00,13.25,13.45,13.23,13.25,163808.0,12.7833,12.9763,12.764,12.7833,163808.0
2020-04-01 15:05:00,13.24,13.32,13.13,13.16,117485.0,12.7737,12.8508,12.6675,12.6965,117485.0
2020-04-01 15:10:00,13.15,13.2,13.11,13.12,103197.0,12.6868,12.7351,12.6482,12.6579,103197.0
2020-04-01 15:15:00,13.12,13.21,13.1,13.2,161672.0,12.6579,12.7447,12.6386,12.7351,161672.0
2020-04-01 15:20:00,13.21,13.21,13.02,13.02,151772.0,12.7447,12.7447,12.5614,12.5614,151772.0
2020-04-01 15:25:00,13.01,13.02,12.92,12.93,335158.0,12.5518,12.5614,12.4649,12.4746,335158.0
2020-04-01 15:30:00,12.94,12.98,12.87,12.9,254846.0,12.4842,12.5228,12.4167,12.4456,254846.0
2020-04-01 15:35:00,12.9,12.96,12.75,12.76,248462.0,12.4456,12.5035,12.3009,12.3106,248462.0
2020-04-01 15:40:00,12.77,12.91,12.75,12.8,259351.0,12.3202,12.4553,12.3009,12.3492,259351.0
2020-04-01 15:45:00,12.81,13.2,12.81,13.12,413712.0,12.3588,12.7351,12.3588,12.6579,413712.0
2020-04-01 15:50:00,13.12,13.12,12.9,13.04,320318.0,12.6579,12.6579,12.4456,12.5807,320318.0
2020-04-01 15:55:00,13.04,13.27,12.93,13.22,607269.0,12.5807,12.8026,12.4746,12.7544,607269.0
2020-04-02 09:30:00,12.89,13.37,12.85,13.33,648992.0,12.436,12.8991,12.3974,12.8605,648992.0
2020-04-02 09:35:00,13.34,13.52,13.2,13.25,405858.0,12.8701,13.0438,12.7351,12.7833,405858.0
2020-04-02 09:40:00,13.26,13.4,13.03,13.06,311743.0,12.793,12.928,12.5711,12.6,311743.0
2020-04-02 09:45:00,13.05,13.08,12.85,12.94,303551.0,12.5904,12.6193,12.3974,12.4842,303551.0
2020-04-02 09:50:00,12.93,13.07,12.8,12.81,220070.0,12.4746,12.6096,12.3492,12.3588,220070.0
2020-04-02 09:55:00,12.8,13.26,12.8,13.21,396582.0,12.3492,12.793,12.3492,12.7447,396582.0
2020-04-02 10:00:00,13.26,13.45,13.17,13.38,239968.0,12.793,12.9763,12.7061,12.9087,239968.0
2020-04-02 10:05:00,13.37,13.53,13.23,13.52,168014.0,12.8991,13.0534,12.764,13.0438,168014.0
2020-04-02 10:10:00,13.52,13.6,13.43,13.45,203640.0,13.0438,13.121,12.957,12.9763,203640.0
2020-04-02 10:15:00,13.49,13.55,13.33,13.53,172016.0,13.0149,13.0727,12.8605,13.0534,172016.0
2020-04-02 10:20:00,13.53,13.64,13.46,13.48,122954.0,13.0534,13.1596,12.9859,13.0052,122954.0
2020-04-02 10:25:00,13.47,13.68,13.35,13.67,271355.0,12.9956,13.1982,12.8798,13.1885,271355.0
2020-04-02 10:30:00,13.66,14.01,13.56,13.96,669421.0,13.1789,13.5165,13.0824,13.4683,669421.0
2020-04-02 10:35:00,13.99,14.55,13.98,14.51,787623.0,13.4972,14.0375,13.4876,13.9989,787623.0
2020-04-02 10:40:00,14.49,14.49,14.03,14.08,444121.0,13.9796,13.9796,13.5358,13.5841,444121.0
2020-04-02 10:45:00,14.07,14.23,13.87,13.9,269966.0,13.5744,13.7288,13.3815,13.4104,269966.0
2020-04-02 10:50:00,13.91,13.97,13.72,13.79,293411.0,13.4201,13.4779,13.2368,13.3043,293411.0
2020-04-02 10:55:00,13.81,14.06,13.81,14.02,257867.0,13.3236,13.5648,13.3236,13.5262,257867.0
2020-04-02 11:00:00,14.01,14.06,13.81,13.96,181568.0,13.5165,13.5648,13.3236,13.4683,181568.0
2020-04-02 11:05:00,13.96,13.96,13.68,13.77,160966.0,13.4683,13.4683,13.1982,13.285,160966.0
2020-04-02 11:10:00,13.75,13.79,13.61,13.65,170672.0,13.2657,13.3043,13.1306,13.1692,170672.0
2020-04-02 11:15:00,13.69,13.88,13.69,13.78,123232.0,13.2078,13.3911,13.2078,13.2946,123232.0
2020-04-02 11:20:00,13.81,13.82,13.66,13.75,60184.0,13.3236,13.3332,13.1789,13.2657,60184.0
2020-04-02 11:25:00,13.69,13.69,13.47,13.59,142843.0,13.2078,13.2078,12.9956,13.1113,142843.0
2020-04-02 11:30:00,13.58,13.78,13.57,13.74,88336.0,13.1017,13.2946,13.092,13.256,88336.0
2020-04-02 11:35:00,13.75,13.81,13.6,13.73,82869.0,13.2657,13.3236,13.121,13.2464,82869.0
2020-04-02 11:40:00,13.72,13.82,13.71,13.78,78013.0,13.2368,13.3332,13.2271,13.2946,78013.0
2020-04-02 11:45:00,13.79,14.03,13.73,14.03,166112.0,13.3043,13.5358,13.2464,13.5358,166112.0
2020-04-02 11:50:00,14.03,14.04,13.91,13.93,114605.0,13.5358,13.5455,13.4201,13.4394,114605.0
2020-04-02 11:55:00,13.94,14.14,13.9,14.04,113284.0,13.449,13.642,13.4104,13.5455,113284.0
2020-04-02 12:00:00,14.05,14.05,13.92,14.0,52997.0,13.5551,13.5551,13.4297,13.5069,52997.0
2020-04-02 12:05:00,13.98,14.16,13.97,14.01,172821.0,13.4876,13.6613,13.4779,13.5165,172821.0
2020-04-02 12:10:00,14.01,14.15,13.97,14.06,118987.0,13.5165,13.6516,13.4779,13.5648,118987.0
2020-04-02 12:15:00,14.03,14.05,13.95,13.97,94798.0,13.5358,13.5551,13.4587,13.4779,94798.0
2020-04-02 12:20:00,13.98,14.02,13.9,13.9,54528.0,13.4876,13.5262,13.4104,13.4104,54528.0
2020-04-02 12:25:00,13.91,13.94,13.76,13.78,109755.0,13.4201,13.449,13.2753,13.2946,109755.0
2020-04-02 12:30:00,13.8,13.82,13.62,13.62,111787.0,13.3139,13.3332,13.1403,13.1403,111787.0
2020-04-02 12:35:00,13.62,13.71,13.59,13.64,104654.0,13.1403,13.2271,13.1113,13.1596,104654.0
2020-04-02 12:40:00,13.65,13.77,13.59,13.75,109289.0,13.1692,13.285,13.1113,13.2657,109289.0
2020-04-02 12:45:00,13.74,13.81,13.7,13.81,58620.0,13.256,13.3236,13.2175,13.3236,58620.0
2020-04-02 12:50:00,13.8,13.86,13.75,13.86,85172.0,13.3139,13.3718,13.2657,13.3718,85172.0
2020-04-02 12:55:00,13.84,13.84,13.69,13.73,43812.0,13.3525,13.3525,13.2078,13.2464,43812.0
2020-04-02 13:00:00,13.74,13.88,13.69,13.77,52821.0,13.256,13.3911,13.2078,13.285,52821.0
2020-04-02 13:05:00,13.77,13.78,13.6,13.6,49224.0,13.285,13.2946,13.121,13.121,49224.0
2020-04-02 13:10:00,13.6,13.61,13.39,13.43,208198.0,13.121,13.1306,12.9184,12.957,208198.0
2020-04-02 13:15:00,13.42,13.47,13.34,13.38,111651.0,12.9473,12.9956,12.8701,12.9087,111651.0
2020-04-02 13:20:00,13.36,13.47,13.33,13.38,141586.0,12.8894,12.9956,12.8605,12.9087,141586.0
2020-04-02 13:25:00,13.38,13.4,13.14,13.15,145979.0,12.9087,12.928,12.6772,12.6868,145979.0
2020-04-02 13:30:00,13.15,13.17,13.05,13.14,192813.0,12.6868,12.7061,12.5904,12.6772,192813.0
2020-04-02 13:35:00,13.15,13.25,13.13,13.19,93389.0,12.6868,12.7833,12.6675,12.7254,93389.0
2020-04-02 13:40:00,13.15,13.39,13.15,13.37,110623.0,12.6868,12.9184,12.6868,12.8991,110623.0
2020-04-02 13:45:00,13.37,13.37,13.25,13.27,48469.0,12.8991,12.8991,12.7833,12.8026,48469.0
2020-04-02 13:50:00,13.28,13.43,13.26,13.35,58055.0,12.8123,12.957,12.793,12.8798,58055.0
2020-04-02 13:55:00,13.35,13.36,13.15,13.19,58229.0,12.8798,12.8894,12.6868,12.7254,58229.0
2020-04-02 14:00:00,13.18,13.18,12.92,12.97,169996.0,12.7158,12.7158,12.4649,12.5132,169996.0
2020-04-02 14:05:00,12.96,12.97,12.77,12.78,206111.0,12.5035,12.5132,12.3202,12.3299,206111.0
2020-04-02 14:10:00,12.77,12.89,12.66,12.88,342591.0,12.3202,12.436,12.2141,12.4263,342591.0
2020-04-02 14:15:00,12.87,12.88,12.47,12.49,291777.0,12.4167,12.4263,12.0308,12.0501,291777.0
2020-04-02 14:20:00,12.5,12.59,12.44,12.5,253848.0,12.0597,12.1466,12.0018,12.0597,253848.0
2020-04-02 14:25:00,12.5,12.83,12.49,12.82,267323.0,12.0597,12.3781,12.0501,12.3685,267323.0
2020-04-02 14:30:00,12.82,12.83,12.64,12.68,295955.0,12.3685,12.3781,12.1948,12.2334,295955.0
2020-04-02 14:35:00,12.76,12.96,12.71,12.91,183477.0,12.3106,12.5035,12.2623,12.4553,183477.0
2020-04-02 14:40:00,12.91,12.93,12.59,12.61,233483.0,12.4553,12.4746,12.1466,12.1659,233483.0
2020-04-02 14:45:00,12.6,12.74,12.51,12.65,177271.0,12.1562,12.2913,12.0694,12.2044,177271.0
2020-04-02 14:50:00,12.67,12.96,12.64,12.86,157972.0,12.2237,12.5035,12.1948,12.407,157972.0
2020-04-02 14:55:00,12.86,13.07,12.84,13.04,236548.0,12.407,12.6096,12.3877,12.5807,236548.0
2020-04-02 15:00:00,13.05,13.14,12.98,13.11,264297.0,12.5904,12.6772,12.5228,12.6482,264297.0
2020-04-02 15:05:00,13.12,13.12,12.96,13.1,176933.0,12.6579,12.6579,12.5035,12.6386,176933.0
2020-04-02 15:10:00,13.08,13.12,12.99,13.03,110710.0,12.6193,12.6579,12.5325,12.5711,110710.0
2020-04-02 15:15:00,13.02,13.25,13.0,13.23,128937.0,12.5614,12.7833,12.5421,12.764,128937.0
2020-04-02 15:20:00,13.23,13.28,13.13,13.24,164661.0,12.764,12.8123,12.6675,12.7737,164661.0
2020-04-02 15:25:00,13.24,13.27,13.08,13.13,144197.0,12.7737,12.8026,12.6193,12.6675,144197.0
2020-04-02 15:30:00,13.15,13.21,12.98,13.04,292203.0,12.6868,12.7447,12.5228,12.5807,292203.0
2020-04-02 15:35:00,13.03,13.09,12.89,12.93,179089.0,12.5711,12.6289,12.436,12.4746,179089.0
2020-04-02 15:40:00,12.94,13.14,12.9,13.13,229662.0,12.4842,12.6772,12.4456,12.6675,229662.0
2020-04-02 15:45:00,13.12,13.2,12.94,13.06,301194.0,12.6579,12.7351,12.4842,12.6,301194.0
2020-04-02 15:50:00,13.06,13.51,13.06,13.47,489411.0,12.6,13.0342,12.6,12.9956,489411.0
2020-04-02 15:55:00,13.47,13.58,13.38,13.55,541149.0,12.9956,13.1017,12.9087,13.0727,541149.0
2020-04-03 09:30:00,13.18,13.46,13.11,13.38,433071.0,12.7158,12.9859,12.6482,12.9087,433071.0
2020-04-03 09:35:00,13.41,13.48,13.23,13.4,236453.0,12.9377,13.0052,12.764,12.928,236453.0
2020-04-03 09:40:00,13.4,13.67,13.36,13.53,439194.0,12.928,13.1885,12.8894,13.0534,439194.0
2020-04-03 09:45:00,13.52,13.63,13.38,13.43,172372.0,13.0438,13.1499,12.9087,12.957,172372.0
2020-04-03 09:50:00,13.44,13.53,13.24,13.37,299569.0,12.9666,13.0534,12.7737,12.8991,299569.0
2020-04-03 09:55:00,13.34,13.57,13.33,13.43,135060.0,12.8701,13.092,12.8605,12.957,135060.0
2020-04-03 10:00:00,13.45,13.54,13.28,13.29,175345.0,12.9763,13.0631,12.8123,12.8219,175345.0
2020-04-03 10:05:00,13.27,13.52,13.26,13.39,182063.0,12.8026,13.0438,12.793,12.9184,182063.0
2020-04-03 10:10:00,13.39,13.43,13.2,13.27,202177.0,12.9184,12.957,12.7351,12.8026,202177.0
2020-04-03 10:15:00,13.27,13.29,12.93,12.97,256448.0,12.8026,12.8219,12.4746,12.5132,256448.0
2020-04-03 10:20:00,12.96,13.11,12.85,13.09,258663.0,12.5035,12.6482,12.3974,12.6289,258663.0
2020-04-03 10:25:00,13.07,13.09,12.87,12.93,179326.0,12.6096,12.6289,12.4167,12.4746,179326.0
2020-04-03 10:30:00,12.9,13.01,12.81,12.84,298593.0,12.4456,12.5518,12.3588,12.3877,298593.0
2020-04-03 10:35:00,12.82,12.98,12.67,12.71,323937.0,12.3685,12.5228,12.2237,12.2623,323937.0
2020-04-03 10:40:00,12.72,12.79,12.61,12.76,305161.0,12.272,12.3395,12.1659,12.3106,305161.0
2020-04-03 10:45:00,12.74,12.85,12.67,12.78,194637.0,12.2913,12.3974,12.2237,12.3299,194637.0
2020-04-03 10:50:00,12.76,12.84,12.65,12.66,130847.0,12.3106,12.3877,12.2044,12.2141,130847.0
2020-04-03 10:55:00,12.68,12.86,12.64,12.84,231716.0,12.2334,12.407,12.1948,12.3877,231716.0
2020-04-03 11:00:00,12.84,12.92,12.77,12.77,182172.0,12.3877,12.4649,12.3202,12.3202,182172.0
2020-04-03 11:05:00,12.77,12.81,12.67,12.77,139278.0,12.3202,12.3588,12.2237,12.3202,139278.0
2020-04-03 11:10:00,12.77,12.8,12.64,12.64,120041.0,12.3202,12.3492,12.1948,12.1948,120041.0
2020-04-03 11:15:00,12.64,12.71,12.57,12.62,232251.0,12.1948,12.2623,12.1273,12.1755,232251.0
2020-04-03 11:20:00,12.62,12.69,12.44,12.45,384490.0,12.1755,12.243,12.0018,12.0115,384490.0
2020-04-03 11:25:00,12.45,12.64,12.45,12.6,166940.0,12.0115,12.1948,12.0115,12.1562,166940.0
2020-04-03 11:30:00,12.58,12.65,12.49,12.63,141573.0,12.1369,12.2044,12.0501,12.1851,141573.0
2020-04-03 11:35:00,12.62,12.64,12.46,12.6,156049.0,12.1755,12.1948,12.0211,12.1562,156049.0
2020-04-03 11:40:00,12.59,12.6,12.45,12.47,153805.0,12.1466,12.1562,12.0115,12.0308,153805.0
2020-04-03 11:45:00,12.46,12.46,12.24,12.29,517222.0,12.0211,12.0211,11.8089,11.8571,517222.0
2020-04-03 11:50:00,12.3,12.31,12.19,12.27,243894.0,11.8668,11.8764,11.7606,11.8378,243894.0
2020-04-03 11:55:00,12.27,12.41,12.26,12.39,182620.0,11.8378,11.9729,11.8282,11.9536,182620.0
2020-04-03 12:00:00,12.39,12.45,12.31,12.39,86250.0,11.9536,12.0115,11.8764,11.9536,86250.0
2020-04-03 12:05:00,12.37,12.37,12.14,12.22,144047.0,11.9343,11.9343,11.7124,11.7896,144047.0
2020-04-03 12:10:00,12.22,12.27,12.11,12.13,123722.0,11.7896,11.8378,11.6835,11.7028,123722.0
2020-04-03 12:15:00,12.14,12.16,12.02,12.1,170321.0,11.7124,11.7317,11.5966,11.6738,170321.0
2020-04-03 12:20:00,12.1,12.21,12.06,12.11,212625.0,11.6738,11.7799,11.6352,11.6835,212625.0
2020-04-03 12:25:00,12.11,12.15,12.03,12.15,123032.0,11.6835,11.7221,11.6063,11.7221,123032.0
2020-04-03 12:30:00,12.13,12.23,12.1,12.18,169987.0,11.7028,11.7992,11.6738,11.751,169987.0
2020-04-03 12:35:00,12.18,12.32,12.17,12.31,125379.0,11.751,11.8861,11.7413,11.8764,125379.0
2020-04-03 12:40:00,12.3,12.41,12.2,12.39,196923.0,11.8668,11.9729,11.7703,11.9536,196923.0
2020-04-03 12:45:00,12.4,12.4,12.12,12.16,118844.0,11.9632,11.9632,11.6931,11.7317,118844.0
2020-04-03 12:50:00,12.17,12.24,12.13,12.18,43848.0,11.7413,11.8089,11.7028,11.751,43848.0
2020-04-03 12:55:00,12.18,12.25,12.15,12.21,76546.0,11.751,11.8185,11.7221,11.7799,76546.0
2020-04-03 13:00:00,12.19,12.2,12.07,12.13,186189.0,11.7606,11.7703,11.6449,11.7028,186189.0
2020-04-03 13:05:00,12.12,12.2,12.12,12.17,102210.0,11.6931,11.7703,11.6931,11.7413,102210.0
2020-04-03 13:10:00,12.16,12.18,11.89,11.9,588083.0,11.7317,11.751,11.4712,11.4809,588083.0
2020-04-03 13:15:00,11.9,12.05,11.9,12.0,240446.0,11.4809,11.6256,11.4809,11.5773,240446.0
2020-04-03 13:20:00,12.01,12.03,11.89,11.89,87477.0,11.587,11.6063,11.4712,11.4712,87477.0
2020-04-03 13:25:00,11.89,11.9,11.79,11.81,261682.0,11.4712,11.4809,11.3747,11.394,261682.0
2020-04-03 13:30:00,11.81,11.82,11.71,11.77,317467.0,11.394,11.4037,11.2975,11.3554,317467.0
2020-04-03 13:35:00,11.77,11.85,11.73,11.73,191066.0,11.3554,11.4326,11.3168,11.3168,191066.0
2020-04-03 13:40:00,11.73,11.78,11.65,11.77,249980.0,11.3168,11.3651,11.2397,11.3554,249980.0
2020-04-03 13:45:00,11.79,11.89,11.76,11.83,230653.0,11.3747,11.4712,11.3458,11.4133,230653.0
2020-04-03 13:50:00,11.85,11.89,11.73,11.82,160697.0,11.4326,11.4712,11.3168,11.4037,160697.0
2020-04-03 13:55:00,11.81,11.85,11.79,11.84,95529.0,11.394,11.4326,11.3747,11.423,95529.0
2020-04-03 14:00:00,11.84,11.94,11.76,11.88,291378.0,11.423,11.5194,11.3458,11.4616,291378.0
2020-04-03 14:05:00,11.88,11.88,11.77,11.79,112785.0,11.4616,11.4616,11.3554,11.3747,112785.0
2020-04-03 14:10:00,11.82,11.83,11.74,11.81,78951.0,11.4037,11.4133,11.3265,11.394,78951.0
2020-04-03 14:15:00,11.82,11.85,11.76,11.79,91961.0,11.4037,11.4326,11.3458,11.3747,91961.0
2020-04-03 14:20:00,11.81,11.9,11.81,11.87,89716.0,11.394,11.4809,11.394,11.4519,89716.0
2020-04-03 14:25:00,11.88,12.05,11.87,12.03,212980.0,11.4616,11.6256,11.4519,11.6063,212980.0
2020-04-03 14:30:00,12.03,12.03,11.94,12.0,128616.0,11.6063,11.6063,11.5194,11.5773,128616.0
2020-04-03 14:35:00,12.0,12.05,11.95,11.98,84796.0,11.5773,11.6256,11.5291,11.558,84796.0
2020-04-03 14:40:00,12.01,12.05,11.85,11.86,81645.0,11.587,11.6256,11.4326,11.4423,81645.0
2020-04-03 14:45:00,11.87,12.0,11.86,11.99,44236.0,11.4519,11.5773,11.4423,11.5677,44236.0
2020-04-03 14:50:00,11.99,12.21,11.98,12.05,228666.0,11.5677,11.7799,11.558,11.6256,228666.0
2020-04-03 14:55:00,12.07,12.19,12.06,12.18,165203.0,11.6449,11.7606,11.6352,11.751,165203.0
2020-04-03 15:00:00,12.19,12.3,12.07,12.11,274427.0,11.7606,11.8668,11.6449,11.6835,274427.0
2020-04-03 15:05:00,12.12,12.12,12.01,12.04,135636.0,11.6931,11.6931,11.587,11.6159,135636.0
2020-04-03 15:10:00,12.03,12.17,12.0,12.1,138735.0,11.6063,11.7413,11.5773,11.6738,138735.0
2020-04-03 15:15:00,12.09,12.24,12.05,12.13,199769.0,11.6642,11.8089,11.6256,11.7028,199769.0
2020-04-03 15:20:00,12.14,12.17,11.99,12.02,113866.0,11.7124,11.7413,11.5677,11.5966,113866.0
2020-04-03 15:25:00,12.01,12.15,11.99,12.13,129006.0,11.587,11.7221,11.5677,11.7028,129006.0
2020-04-03 15:30:00,12.13,12.22,12.02,12.03,139634.0,11.7028,11.7896,11.5966,11.6063,139634.0
2020-04-03 15:35:00,12.03,12.12,11.98,12.0,164727.0,11.6063,11.6931,11.558,11.5773,164727.0
2020-04-03 15:40:00,12.01,12.04,11.85,11.87,236226.0,11.587,11.6159,11.4326,11.4519,236226.0
2020-04-03 15:45:00,11.87,12.22,11.87,12.12,300365.0,11.4519,11.7896,11.4519,11.6931,300365.0
2020-04-03 15:50:00,12.16,12.4,12.16,12.38,698620.0,11.7317,11.9632,11.7317,11.944,698620.0
2020-04-03 15:55:00,12.39,12.41,12.21,12.36,600916.0,11.9536,11.9729,11.7799,11.9247,600916.0
2020-04-06 09:30:00,13.94,14.43,13.93,14.17,1497150.0,13.449,13.9217,13.4394,13.6709,1497150.0
2020-04-06 09:35:00,14.16,14.3,14.13,14.27,551068.0,13.6613,13.7963,13.6323,13.7674,551068.0
2020-04-06 09:40:00,14.28,14.47,14.25,14.46,555634.0,13.777,13.9603,13.7481,13.9507,555634.0
2020-04-06 09:45:00,14.45,14.5,14.39,14.43,382869.0,13.941,13.9893,13.8832,13.9217,382869.0
2020-04-06 09:50:00,14.43,14.77,14.43,14.74,724761.0,13.9217,14.2498,13.9217,14.2208,724761.0
2020-04-06 09:55:00,14.74,14.78,14.62,14.73,333274.0,14.2208,14.2594,14.1051,14.2112,333274.0
2020-04-06 10:00:00,14.75,14.8,14.7,14.79,255768.0,14.2305,14.2787,14.1822,14.2691,255768.0
2020-04-06 10:05:00,14.78,14.89,14.72,14.89,360191.0,14.2594,14.3655,14.2015,14.3655,360191.0
2020-04-06 10:10:00,14.89,14.9,14.77,14.84,241937.0,14.3655,14.3752,14.2498,14.3173,241937.0
2020-04-06 10:15:00,14.84,14.92,14.82,14.92,203524.0,14.3173,14.3945,14.298,14.3945,203524.0
2020-04-06 10:20:00,14.92,15.08,14.92,14.95,364223.0,14.3945,14.5489,14.3945,14.4234,364223.0
2020-04-06 10:25:00,14.94,15.01,14.78,14.78,291964.0,14.4138,14.4813,14.2594,14.2594,291964.0
2020-04-06 10:30:00,14.8,14.84,14.61,14.68,469414.0,14.2787,14.3173,14.0954,14.1629,469414.0
2020-04-06 10:35:00,14.68,14.8,14.59,14.78,329077.0,14.1629,14.2787,14.0761,14.2594,329077.0
2020-04-06 10:40:00,14.78,14.82,14.54,14.57,168649.0,14.2594,14.298,14.0279,14.0568,168649.0
2020-04-06 10:45:00,14.56,14.63,14.51,14.54,144829.0,14.0472,14.1147,13.9989,14.0279,144829.0
2020-04-06 10:50:00,14.53,14.65,14.52,14.61,131125.0,14.0182,14.134,14.0086,14.0954,131125.0
2020-04-06 10:55:00,14.63,14.69,14.55,14.6,111460.0,14.1147,14.1726,14.0375,14.0858,111460.0
2020-04-06 11:00:00,14.62,14.65,14.5,14.6,166483.0,14.1051,14.134,13.9893,14.0858,166483.0
2020-04-06 11:05:00,14.6,14.66,14.56,14.59,154270.0,14.0858,14.1436,14.0472,14.0761,154270.0
2020-04-06 11:10:00,14.6,14.62,14.53,14.56,121228.0,14.0858,14.1051,14.0182,14.0472,121228.0
2020-04-06 11:15:00,14.55,14.6,14.52,14.53,107424.0,14.0375,14.0858,14.0086,14.0182,107424.0
2020-04-06 11:20:00,14.53,14.57,14.5,14.52,110235.0,14.0182,14.0568,13.9893,14.0086,110235.0
2020-04-06 11:25:00,14.52,14.65,14.51,14.65,113031.0,14.0086,14.134,13.9989,14.134,113031.0
2020-04-06 11:30:00,14.64,14.72,14.6,14.68,219943.0,14.1243,14.2015,14.0858,14.1629,219943.0
2020-04-06 11:35:00,14.67,14.73,14.64,14.69,144863.0,14.1533,14.2112,14.1243,14.1726,144863.0
2020-04-06 11:40:00,14.7,14.77,14.68,14.77,107861.0,14.1822,14.2498,14.1629,14.2498,107861.0
2020-04-06 11:45:00,14.76,14.9,14.72,14.89,191420.0,14.2401,14.3752,14.2015,14.3655,191420.0
2020-04-06 11:50:00,14.89,14.93,14.86,14.93,174968.0,14.3655,14.4041,14.3366,14.4041,174968.0
2020-04-06 11:55:00,14.93,14.93,14.81,14.87,132620.0,14.4041,14.4041,14.2884,14.3462,132620.0
2020-04-06 12:00:00,14.88,14.93,14.83,14.93,124228.0,14.3559,14.4041,14.3077,14.4041,124228.0
2020-04-06 12:05:00,14.94,14.94,14.85,14.9,66298.0,14.4138,14.4138,14.327,14.3752,66298.0
2020-04-06 12:10:00,14.9,14.99,14.85,14.98,131639.0,14.3752,14.462,14.327,14.4524,131639.0
2020-04-06 12:15:00,14.98,15.0,14.93,14.97,174103.0,14.4524,14.4717,14.4041,14.4427,174103.0
2020-04-06 12:20:00,14.97,15.07,14.96,15.05,233402.0,14.4427,14.5392,14.4331,14.5199,233402.0
2020-04-06 12:25:00,15.05,15.07,14.99,15.04,159364.0,14.5199,14.5392,14.462,14.5103,159364.0
2020-04-06 12:30:00,15.02,15.02,14.88,14.99,149244.0,14.491,14.491,14.3559,14.462,149244.0
2020-04-06 12:35:00,14.98,15.0,14.9,14.97,68566.0,14.4524,14.4717,14.3752,14.4427,68566.0
2020-04-06 12:40:00,14.98,15.0,14.86,14.87,76400.0,14.4524,14.4717,14.3366,14.3462,76400.0
2020-04-06 12:45:00,14.88,14.88,14.82,14.82,79827.0,14.3559,14.3559,14.298,14.298,79827.0
2020-04-06 12:50:00,14.82,14.84,14.77,14.8,66948.0,14.298,14.3173,14.2498,14.2787,66948.0
2020-04-06 12:55:00,14.79,14.87,14.78,14.87,97913.0,14.2691,14.3462,14.2594,14.3462,97913.0
2020-04-06 13:00:00,14.87,14.9,14.85,14.85,92568.0,14.3462,14.3752,14.327,14.327,92568.0
2020-04-06 13:05:00,14.85,14.87,14.81,14.85,92712.0,14.327,14.3462,14.2884,14.327,92712.0
2020-04-06 13:10:00,14.85,14.9,14.85,14.86,83340.0,14.327,14.3752,14.327,14.3366,83340.0
2020-04-06 13:15:00,14.86,14.89,14.81,14.84,98148.0,14.3366,14.3655,14.2884,14.3173,98148.0
2020-04-06 13:20:00,14.82,14.85,14.81,14.83,36565.0,14.298,14.327,14.2884,14.3077,36565.0
2020-04-06 13:25:00,14.83,14.85,14.8,14.81,44801.0,14.3077,14.327,14.2787,14.2884,44801.0
2020-04-06 13:30:00,14.81,14.82,14.72,14.74,80418.0,14.2884,14.298,14.2015,14.2208,80418.0
2020-04-06 13:35:00,14.73,14.8,14.72,14.76,153028.0,14.2112,14.2787,14.2015,14.2401,153028.0
2020-04-06 13:40:00,14.76,14.87,14.73,14.85,106301.0,14.2401,14.3462,14.2112,14.327,106301.0
2020-04-06 13:45:00,14.85,14.93,14.81,14.88,162695.0,14.327,14.4041,14.2884,14.3559,162695.0
2020-04-06 13:50:00,14.89,14.93,14.84,14.85,99845.0,14.3655,14.4041,14.3173,14.327,99845.0
2020-04-06 13:55:00,14.85,14.87,14.83,14.84,67036.0,14.327,14.3462,14.3077,14.3173,67036.0
2020-04-06 14:00:00,14.83,14.84,14.68,14.72,112715.0,14.3077,14.3173,14.1629,14.2015,112715.0
2020-04-06 14:05:00,14.72,14.72,14.58,14.61,119744.0,14.2015,14.2015,14.0665,14.0954,119744.0
2020-04-06 14:10:00,14.6,14.63,14.54,14.54,258084.0,14.0858,14.1147,14.0279,14.0279,258084.0
2020-04-06 14:15:00,14.57,14.61,14.52,14.57,205270.0,14.0568,14.0954,14.0086,14.0568,205270.0
2020-04-06 14:20:00,14.59,14.65,14.53,14.62,71252.0,14.0761,14.134,14.0182,14.1051,71252.0
2020-04-06 14:25:00,14.63,14.63,14.51,14.58,101942.0,14.1147,14.1147,13.9989,14.0665,101942.0
2020-04-06 14:30:00,14.58,14.62,14.5,14.57,102010.0,14.0665,14.1051,13.9893,14.0568,102010.0
2020-04-06 14:35:00,14.58,14.65,14.57,14.61,96240.0,14.0665,14.134,14.0568,14.0954,96240.0
2020-04-06 14:40:00,14.61,14.63,14.55,14.6,60015.0,14.0954,14.1147,14.0375,14.0858,60015.0
2020-04-06 14:45:00,14.6,14.7,14.57,14.68,118034.0,14.0858,14.1822,14.0568,14.1629,118034.0
2020-04-06 14:50:00,14.68,14.73,14.67,14.68,117184.0,14.1629,14.2112,14.1533,14.1629,117184.0
2020-04-06 14:55:00,14.68,14.78,14.68,14.75,71296.0,14.1629,14.2594,14.1629,14.2305,71296.0
2020-04-06 15:00:00,14.75,14.8,14.65,14.77,112247.0,14.2305,14.2787,14.134,14.2498,112247.0
2020-04-06 15:05:00,14.76,14.89,14.75,14.89,163563.0,14.2401,14.3655,14.2305,14.3655,163563.0
2020-04-06 15:10:00,14.89,14.92,14.81,14.88,141940.0,14.3655,14.3945,14.2884,14.3559,141940.0
2020-04-06 15:15:00,14.88,14.92,14.79,14.82,72392.0,14.3559,14.3945,14.2691,14.298,72392.0
2020-04-06 15:20:00,14.79,14.95,14.79,14.95,121421.0,14.2691,14.4234,14.2691,14.4234,121421.0
2020-04-06 15:25:00,14.95,15.0,14.89,14.99,163890.0,14.4234,14.4717,14.3655,14.462,163890.0
2020-04-06 15:30:00,14.99,15.08,14.93,15.01,262185.0,14.462,14.5489,14.4041,14.4813,262185.0
2020-04-06 15:35:00,15.01,15.12,14.95,15.06,260361.0,14.4813,14.5874,14.4234,14.5296,260361.0
2020-04-06 15:40:00,15.06,15.14,15.0,15.11,262318.0,14.5296,14.6067,14.4717,14.5778,262318.0
2020-04-06 15:45:00,15.13,15.13,14.89,15.01,295333.0,14.5971,14.5971,14.3655,14.4813,295333.0
2020-04-06 15:50:00,15.02,15.4,15.02,15.4,500731.0,14.491,14.8576,14.491,14.8576,500731.0
2020-04-06 15:55:00,15.4,15.46,15.2,15.22,538422.0,14.8576,14.9155,14.6646,14.6839,538422.0
2020-04-07 09:30:00,16.92,17.36,16.92,17.27,1617801.0,16.324,16.7485,16.324,16.6617,1617801.0
2020-04-07 09:35:00,17.29,17.29,16.8,16.82,751108.0,16.681,16.681,16.2083,16.2276,751108.0
2020-04-07 09:40:00,16.82,17.03,16.79,16.98,669513.0,16.2276,16.4302,16.1986,16.3819,669513.0
2020-04-07 09:45:00,17.01,17.26,16.91,17.0,610763.0,16.4109,16.6521,16.3144,16.4012,610763.0
2020-04-07 09:50:00,17.01,17.48,16.97,17.43,769490.0,16.4109,16.8643,16.3723,16.8161,769490.0
2020-04-07 09:55:00,17.44,17.64,17.42,17.59,738477.0,16.8257,17.0187,16.8064,16.9704,738477.0
2020-04-07 10:00:00,17.6,17.65,17.21,17.26,542351.0,16.9801,17.0283,16.6038,16.6521,542351.0
2020-04-07 10:05:00,17.27,17.41,16.86,16.86,584338.0,16.6617,16.7968,16.2662,16.2662,584338.0
2020-04-07 10:10:00,16.87,17.1,16.54,16.61,754393.0,16.2758,16.4977,15.9574,16.025,754393.0
2020-04-07 10:15:00,16.61,16.63,16.31,16.51,650495.0,16.025,16.0443,15.7355,15.9285,650495.0
2020-04-07 10:20:00,16.49,16.59,16.18,16.27,402301.0,15.9092,16.0057,15.6101,15.6969,402301.0
2020-04-07 10:25:00,16.26,16.46,16.19,16.27,562147.0,15.6873,15.8802,15.6198,15.6969,562147.0
2020-04-07 10:30:00,16.27,16.64,16.24,16.57,546420.0,15.6969,16.0539,15.668,15.9864,546420.0
2020-04-07 10:35:00,16.58,16.63,16.34,16.43,478693.0,15.996,16.0443,15.7645,15.8513,478693.0
2020-04-07 10:40:00,16.41,16.44,16.15,16.16,381945.0,15.832,15.8609,15.5812,15.5908,381945.0
2020-04-07 10:45:00,16.15,16.3,15.72,15.72,578664.0,15.5812,15.7259,15.1663,15.1663,578664.0
2020-04-07 10:50:00,15.76,15.96,15.64,15.74,429778.0,15.2049,15.3979,15.0891,15.1856,429778.0
2020-04-07 10:55:00,15.78,16.15,15.77,15.99,340125.0,15.2242,15.5812,15.2145,15.4268,340125.0
2020-04-07 11:00:00,16.0,16.15,15.88,16.12,129218.0,15.4364,15.5812,15.3207,15.5522,129218.0
2020-04-07 11:05:00,16.12,16.35,16.08,16.29,314887.0,15.5522,15.7741,15.5136,15.7162,314887.0
2020-04-07 11:10:00,16.35,16.35,16.12,16.31,145454.0,15.7741,15.7741,15.5522,15.7355,145454.0
2020-04-07 11:15:00,16.34,16.57,16.33,16.47,433240.0,15.7645,15.9864,15.7548,15.8899,433240.0
2020-04-07 11:20:00,16.46,16.48,16.29,16.43,239723.0,15.8802,15.8995,15.7162,15.8513,239723.0
2020-04-07 11:25:00,16.43,16.53,16.2,16.51,303367.0,15.8513,15.9478,15.6294,15.9285,303367.0
2020-04-07 11:30:00,16.49,16.61,16.47,16.51,220360.0,15.9092,16.025,15.8899,15.9285,220360.0
2020-04-07 11:35:00,16.51,16.73,16.48,16.73,608703.0,15.9285,16.1407,15.8995,16.1407,608703.0
2020-04-07 11:40:00,16.75,16.81,16.65,16.74,237271.0,16.16,16.2179,16.0636,16.1504,237271.0
2020-04-07 11:45:00,16.76,16.84,16.62,16.66,348194.0,16.1697,16.2469,16.0346,16.0732,348194.0
2020-04-07 11:50:00,16.69,16.69,16.47,16.53,170111.0,16.1021,16.1021,15.8899,15.9478,170111.0
2020-04-07 11:55:00,16.54,16.6,16.38,16.46,205889.0,15.9574,16.0153,15.8031,15.8802,205889.0
2020-04-07 12:00:00,16.48,16.69,16.48,16.68,110762.0,15.8995,16.1021,15.8995,16.0925,110762.0
2020-04-07 12:05:00,16.68,16.89,16.67,16.88,364360.0,16.0925,16.2951,16.0828,16.2855,364360.0
2020-04-07 12:10:00,16.87,16.88,16.76,16.85,191774.0,16.2758,16.2855,16.1697,16.2565,191774.0
2020-04-07 12:15:00,16.86,16.98,16.83,16.96,191467.0,16.2662,16.3819,16.2372,16.3626,191467.0
2020-04-07 12:20:00,16.98,16.98,16.76,16.77,300261.0,16.3819,16.3819,16.1697,16.1793,300261.0
2020-04-07 12:25:00,16.78,16.88,16.71,16.87,178821.0,16.189,16.2855,16.1214,16.2758,178821.0
2020-04-07 12:30:00,16.9,16.93,16.74,16.76,173653.0,16.3047,16.3337,16.1504,16.1697,173653.0
2020-04-07 12:35:00,16.78,16.89,16.67,16.76,113953.0,16.189,16.2951,16.0828,16.1697,113953.0
2020-04-07 12:40:00,16.78,16.88,16.68,16.85,155650.0,16.189,16.2855,16.0925,16.2565,155650.0
2020-04-07 12:45:00,16.88,16.9,16.78,16.85,110940.0,16.2855,16.3047,16.189,16.2565,110940.0
2020-04-07 12:50:00,16.86,16.86,16.67,16.73,160795.0,16.2662,16.2662,16.0828,16.1407,160795.0
2020-04-07 12:55:00,16.73,16.78,16.64,16.69,252954.0,16.1407,16.189,16.0539,16.1021,252954.0
2020-04-07 13:00:00,16.7,16.77,16.64,16.65,88680.0,16.1118,16.1793,16.0539,16.0636,88680.0
2020-04-07 13:05:00,16.64,16.74,16.51,16.55,188451.0,16.0539,16.1504,15.9285,15.9671,188451.0
2020-04-07 13:10:00,16.57,16.61,16.45,16.56,174520.0,15.9864,16.025,15.8706,15.9767,174520.0
2020-04-07 13:15:00,16.56,16.57,16.32,16.4,178910.0,15.9767,15.9864,15.7452,15.8224,178910.0
2020-04-07 13:20:00,16.38,16.44,16.25,16.38,166355.0,15.8031,15.8609,15.6776,15.8031,166355.0
2020-04-07 13:25:00,16.38,16.41,16.31,16.41,118374.0,15.8031,15.832,15.7355,15.832,118374.0
2020-04-07 13:30:00,16.41,16.42,16.28,16.35,89194.0,15.832,15.8417,15.7066,15.7741,89194.0
2020-04-07 13:35:00,16.36,16.38,16.14,16.14,121270.0,15.7838,15.8031,15.5715,15.5715,121270.0
2020-04-07 13:40:00,16.14,16.31,16.05,16.18,200021.0,15.5715,15.7355,15.4847,15.6101,200021.0
2020-04-07 13:45:00,16.18,16.31,16.14,16.17,89242.0,15.6101,15.7355,15.5715,15.6005,89242.0
2020-04-07 13:50:00,16.14,16.29,16.04,16.26,123446.0,15.5715,15.7162,15.475,15.6873,123446.0
2020-04-07 13:55:00,16.25,16.26,16.15,16.19,95572.0,15.6776,15.6873,15.5812,15.6198,95572.0
2020-04-07 14:00:00,16.21,16.23,16.05,16.05,119142.0,15.6391,15.6583,15.4847,15.4847,119142.0
2020-04-07 14:05:00,16.06,16.06,15.8,15.95,243914.0,15.4943,15.4943,15.2435,15.3882,243914.0
2020-04-07 14:10:00,15.95,16.07,15.94,15.97,142167.0,15.3882,15.504,15.3786,15.4075,142167.0
2020-04-07 14:15:00,15.96,16.03,15.74,15.75,168513.0,15.3979,15.4654,15.1856,15.1953,168513.0
2020-04-07 14:20:00,15.76,15.98,15.71,15.96,198697.0,15.2049,15.4172,15.1567,15.3979,198697.0
2020-04-07 14:25:00,15.95,16.13,15.91,15.93,301035.0,15.3882,15.5619,15.3496,15.3689,301035.0
2020-04-07 14:30:00,15.91,16.03,15.85,15.95,94758.0,15.3496,15.4654,15.2917,15.3882,94758.0
2020-04-07 14:35:00,15.91,15.91,15.67,15.67,196310.0,15.3496,15.3496,15.1181,15.1181,196310.0
2020-04-07 14:40:00,15.66,15.7,15.35,15.41,375594.0,15.1084,15.147,14.8093,14.8672,375594.0
2020-04-07 14:45:00,15.41,15.6,15.39,15.46,196234.0,14.8672,15.0505,14.8479,14.9155,196234.0
2020-04-07 14:50:00,15.45,15.48,15.2,15.25,356023.0,14.9058,14.9348,14.6646,14.7129,356023.0
2020-04-07 14:55:00,15.21,15.38,15.13,15.33,321225.0,14.6743,14.8383,14.5971,14.79,321225.0
2020-04-07 15:00:00,15.33,15.52,15.28,15.49,398044.0,14.79,14.9734,14.7418,14.9444,398044.0
2020-04-07 15:05:00,15.49,15.7,15.44,15.68,418269.0,14.9444,15.147,14.8962,15.1277,418269.0
2020-04-07 15:10:00,15.68,15.81,15.64,15.74,432899.0,15.1277,15.2531,15.0891,15.1856,432899.0
2020-04-07 15:15:00,15.74,15.77,15.35,15.37,278283.0,15.1856,15.2145,14.8093,14.8286,278283.0
2020-04-07 15:20:00,15.36,15.41,15.13,15.15,244523.0,14.819,14.8672,14.5971,14.6164,244523.0
2020-04-07 15:25:00,15.16,15.44,15.15,15.24,432094.0,14.626,14.8962,14.6164,14.7032,432094.0
2020-04-07 15:30:00,15.25,15.48,15.13,15.43,404651.0,14.7129,14.9348,14.5971,14.8865,404651.0
2020-04-07 15:35:00,15.43,15.63,15.38,15.6,289706.0,14.8865,15.0795,14.8383,15.0505,289706.0
2020-04-07 15:40:00,15.63,15.8,15.56,15.7,285852.0,15.0795,15.2435,15.0119,15.147,285852.0
2020-04-07 15:45:00,15.69,15.83,15.65,15.8,370797.0,15.1374,15.2724,15.0988,15.2435,370797.0
2020-04-07 15:50:00,15.8,15.83,15.29,15.49,571877.0,15.2435,15.2724,14.7515,14.9444,571877.0
2020-04-07 15:55:00,15.5,15.58,15.34,15.34,315164.0,14.9541,15.0312,14.7997,14.7997,315164.0
2020-04-08 09:30:00,16.13,16.54,16.0,16.2,879769.0,15.5619,15.9574,15.4364,15.6294,879769.0
2020-04-08 09:35:00,16.18,16.3,15.78,16.03,697102.0,15.6101,15.7259,15.2242,15.4654,697102.0
2020-04-08 09:40:00,16.06,16.25,16.02,16.14,363309.0,15.4943,15.6776,15.4557,15.5715,363309.0
2020-04-08 09:45:00,16.19,16.28,15.93,15.94,292422.0,15.6198,15.7066,15.3689,15.3786,292422.0
2020-04-08 09:50:00,15.93,16.11,15.82,16.0,230429.0,15.3689,15.5426,15.2628,15.4364,230429.0
2020-04-08 09:55:00,15.98,16.05,15.78,15.8,223172.0,15.4172,15.4847,15.2242,15.2435,223172.0
2020-04-08 10:00:00,15.81,16.0,15.81,15.85,333710.0,15.2531,15.4364,15.2531,15.2917,333710.0
2020-04-08 10:05:00,15.85,16.0,15.6,15.7,448365.0,15.2917,15.4364,15.0505,15.147,448365.0
2020-04-08 10:10:00,15.7,15.94,15.7,15.87,255374.0,15.147,15.3786,15.147,15.311,255374.0
2020-04-08 10:15:00,15.88,16.05,15.8,16.04,337363.0,15.3207,15.4847,15.2435,15.475,337363.0
2020-04-08 10:20:00,16.04,16.08,15.92,15.97,159343.0,15.475,15.5136,15.3593,15.4075,159343.0
2020-04-08 10:25:00,15.96,16.26,15.96,16.25,264587.0,15.3979,15.6873,15.3979,15.6776,264587.0
2020-04-08 10:30:00,16.26,16.4,16.19,16.4,214115.0,15.6873,15.8224,15.6198,15.8224,214115.0
2020-04-08 10:35:00,16.41,16.42,16.3,16.31,227947.0,15.832,15.8417,15.7259,15.7355,227947.0
2020-04-08 10:40:00,16.32,16.42,16.16,16.28,206177.0,15.7452,15.8417,15.5908,15.7066,206177.0
2020-04-08 10:45:00,16.27,16.43,16.26,16.42,157924.0,15.6969,15.8513,15.6873,15.8417,157924.0
2020-04-08 10:50:00,16.43,16.58,16.43,16.48,283250.0,15.8513,15.996,15.8513,15.8995,283250.0
2020-04-08 10:55:00,16.48,16.59,16.34,16.54,252907.0,15.8995,16.0057,15.7645,15.9574,252907.0
2020-04-08 11:00:00,16.54,16.64,16.49,16.53,200381.0,15.9574,16.0539,15.9092,15.9478,200381.0
2020-04-08 11:05:00,16.54,16.61,16.46,16.55,197908.0,15.9574,16.025,15.8802,15.9671,197908.0
2020-04-08 11:10:00,16.56,16.77,16.56,16.74,334240.0,15.9767,16.1793,15.9767,16.1504,334240.0
2020-04-08 11:15:00,16.76,16.86,16.71,16.81,387009.0,16.1697,16.2662,16.1214,16.2179,387009.0
2020-04-08 11:20:00,16.81,16.94,16.8,16.89,320776.0,16.2179,16.3433,16.2083,16.2951,320776.0
2020-04-08 11:25:00,16.89,17.06,16.87,17.02,467907.0,16.2951,16.4591,16.2758,16.4205,467907.0
2020-04-08 11:30:00,17.01,17.07,16.89,17.01,509738.0,16.4109,16.4688,16.2951,16.4109,509738.0
2020-04-08 11:35:00,17.02,17.21,16.99,17.19,462610.0,16.4205,16.6038,16.3916,16.5845,462610.0
2020-04-08 11:40:00,17.19,17.24,17.09,17.1,413012.0,16.5845,16.6328,16.4881,16.4977,413012.0
2020-04-08 11:45:00,17.09,17.32,17.08,17.23,205331.0,16.4881,16.71,16.4784,16.6231,205331.0
2020-04-08 11:50:00,17.23,17.23,17.0,17.02,292173.0,16.6231,16.6231,16.4012,16.4205,292173.0
2020-04-08 11:55:00,17.02,17.12,16.94,16.97,238884.0,16.4205,16.517,16.3433,16.3723,238884.0
2020-04-08 12:00:00,17.0,17.01,16.84,16.97,204019.0,16.4012,16.4109,16.2469,16.3723,204019.0
2020-04-08 12:05:00,16.96,16.99,16.85,16.93,102594.0,16.3626,16.3916,16.2565,16.3337,102594.0
2020-04-08 12:10:00,16.94,16.95,16.82,16.95,200946.0,16.3433,16.353,16.2276,16.353,200946.0
2020-04-08 12:15:00,16.96,17.12,16.96,17.09,199386.0,16.3626,16.517,16.3626,16.4881,199386.0
2020-04-08 12:20:00,17.08,17.16,17.04,17.16,153338.0,16.4784,16.5556,16.4398,16.5556,153338.0
2020-04-08 12:25:00,17.17,17.19,17.08,17.1,142495.0,16.5652,16.5845,16.4784,16.4977,142495.0
2020-04-08 12:30:00,17.1,17.26,17.1,17.25,159029.0,16.4977,16.6521,16.4977,16.6424,159029.0
2020-04-08 12:35:00,17.27,17.4,17.12,17.39,233569.0,16.6617,16.7871,16.517,16.7775,233569.0
2020-04-08 12:40:00,17.38,17.46,17.29,17.45,498263.0,16.7678,16.845,16.681,16.8354,498263.0
2020-04-08 12:45:00,17.47,17.65,17.42,17.55,422028.0,16.8547,17.0283,16.8064,16.9319,422028.0
2020-04-08 12:50:00,17.55,17.64,17.45,17.55,218293.0,16.9319,17.0187,16.8354,16.9319,218293.0
2020-04-08 12:55:00,17.53,17.53,17.4,17.44,245754.0,16.9126,16.9126,16.7871,16.8257,245754.0
2020-04-08 13:00:00,17.44,17.46,17.33,17.43,191578.0,16.8257,16.845,16.7196,16.8161,191578.0
2020-04-08 13:05:00,17.41,17.47,17.3,17.37,182103.0,16.7968,16.8547,16.6907,16.7582,182103.0
2020-04-08 13:10:00,17.36,17.49,17.29,17.48,105901.0,16.7485,16.874,16.681,16.8643,105901.0
2020-04-08 13:15:00,17.48,17.52,17.42,17.51,140879.0,16.8643,16.9029,16.8064,16.8933,140879.0
2020-04-08 13:20:00,17.5,17.63,17.47,17.63,95971.0,16.8836,17.009,16.8547,17.009,95971.0
2020-04-08 13:25:00,17.64,17.64,17.47,17.47,129925.0,17.0187,17.0187,16.8547,16.8547,129925.0
2020-04-08 13:30:00,17.48,17.55,17.33,17.33,233815.0,16.8643,16.9319,16.7196,16.7196,233815.0
2020-04-08 13:35:00,17.34,17.35,17.1,17.16,413496.0,16.7292,16.7389,16.4977,16.5556,413496.0
2020-04-08 13:40:00,17.17,17.29,17.13,17.16,126790.0,16.5652,16.681,16.5266,16.5556,126790.0
2020-04-08 13:45:00,17.17,17.26,17.12,17.13,80326.0,16.5652,16.6521,16.517,16.5266,80326.0
2020-04-08 13:50:00,17.16,17.23,17.15,17.2,53678.0,16.5556,16.6231,16.5459,16.5942,53678.0
2020-04-08 13:55:00,17.19,17.19,17.02,17.02,167690.0,16.5845,16.5845,16.4205,16.4205,167690.0
2020-04-08 14:00:00,17.06,17.33,17.06,17.28,127517.0,16.4591,16.7196,16.4591,16.6714,127517.0
2020-04-08 14:05:00,17.29,17.42,17.22,17.39,195786.0,16.681,16.8064,16.6135,16.7775,195786.0
2020-04-08 14:10:00,17.37,17.43,17.28,17.32,223048.0,16.7582,16.8161,16.6714,16.71,223048.0
2020-04-08 14:15:00,17.35,17.46,17.33,17.43,154469.0,16.7389,16.845,16.7196,16.8161,154469.0
2020-04-08 14:20:00,17.43,17.55,17.31,17.53,230482.0,16.8161,16.9319,16.7003,16.9126,230482.0
2020-04-08 14:25:00,17.53,17.59,17.46,17.51,304901.0,16.9126,16.9704,16.845,16.8933,304901.0
2020-04-08 14:30:00,17.54,17.6,17.5,17.55,220038.0,16.9222,16.9801,16.8836,16.9319,220038.0
2020-04-08 14:35:00,17.53,17.62,17.51,17.61,119599.0,16.9126,16.9994,16.8933,16.9897,119599.0
2020-04-08 14:40:00,17.62,17.75,17.59,17.63,231291.0,16.9994,17.1248,16.9704,17.009,231291.0
2020-04-08 14:45:00,17.66,17.72,17.47,17.5,329714.0,17.038,17.0959,16.8547,16.8836,329714.0
2020-04-08 14:50:00,17.51,17.67,17.51,17.66,150711.0,16.8933,17.0476,16.8933,17.038,150711.0
2020-04-08 14:55:00,17.65,17.68,17.57,17.65,133740.0,17.0283,17.0573,16.9511,17.0283,133740.0
2020-04-08 15:00:00,17.66,17.78,17.6,17.75,231430.0,17.038,17.1538,16.9801,17.1248,231430.0
2020-04-08 15:05:00,17.77,17.86,17.67,17.83,221480.0,17.1441,17.2309,17.0476,17.202,221480.0
2020-04-08 15:10:00,17.84,17.85,17.6,17.61,235382.0,17.2116,17.2213,16.9801,16.9897,235382.0
2020-04-08 15:15:00,17.62,17.75,17.62,17.65,129224.0,16.9994,17.1248,16.9994,17.0283,129224.0
2020-04-08 15:20:00,17.64,17.69,17.42,17.51,230276.0,17.0187,17.0669,16.8064,16.8933,230276.0
2020-04-08 15:25:00,17.53,17.7,17.53,17.62,333573.0,16.9126,17.0766,16.9126,16.9994,333573.0
2020-04-08 15:30:00,17.62,17.82,17.48,17.53,247770.0,16.9994,17.1923,16.8643,16.9126,247770.0
2020-04-08 15:35:00,17.53,17.56,17.36,17.43,177119.0,16.9126,16.9415,16.7485,16.8161,177119.0
2020-04-08 15:40:00,17.42,17.48,17.29,17.45,243533.0,16.8064,16.8643,16.681,16.8354,243533.0
2020-04-08 15:45:00,17.43,17.44,17.28,17.4,174981.0,16.8161,16.8257,16.6714,16.7871,174981.0
2020-04-08 15:50:00,17.41,17.75,17.41,17.54,354829.0,16.7968,17.1248,16.7968,16.9222,354829.0
2020-04-08 15:55:00,17.55,17.56,17.37,17.51,552471.0,16.9319,16.9415,16.7582,16.8933,552471.0
2020-04-09 09:30:00,19.05,19.27,18.87,18.91,1926815.0,18.379,18.5913,18.2054,18.244,1926815.0
2020-04-09 09:35:00,18.93,19.26,18.87,19.23,1038939.0,18.2632,18.5816,18.2054,18.5527,1038939.0
2020-04-09 09:40:00,19.24,19.9,19.22,19.87,1040172.0,18.5623,19.1991,18.543,19.1701,1040172.0
2020-04-09 09:45:00,19.88,20.06,19.83,20.01,1024756.0,19.1798,19.3534,19.1315,19.3052,1024756.0
2020-04-09 09:50:00,20.0,20.14,19.84,20.12,924340.0,19.2956,19.4306,19.1412,19.4113,924340.0
2020-04-09 09:55:00,20.11,20.31,20.05,20.29,761576.0,19.4017,19.5946,19.3438,19.5753,761576.0
2020-04-09 10:00:00,20.28,20.3,19.93,20.03,710772.0,19.5657,19.585,19.228,19.3245,710772.0
2020-04-09 10:05:00,20.02,20.05,19.41,19.42,883792.0,19.3149,19.3438,18.7263,18.736,883792.0
2020-04-09 10:10:00,19.42,19.82,19.39,19.81,557088.0,18.736,19.1219,18.707,19.1123,557088.0
2020-04-09 10:15:00,19.82,19.89,19.34,19.35,538371.0,19.1219,19.1894,18.6588,18.6685,538371.0
2020-04-09 10:20:00,19.35,19.45,18.97,19.16,724008.0,18.6685,18.7649,18.3018,18.4851,724008.0
2020-04-09 10:25:00,19.15,19.67,19.15,19.61,778128.0,18.4755,18.9772,18.4755,18.9193,778128.0
2020-04-09 10:30:00,19.62,19.65,19.27,19.62,368159.0,18.9289,18.9579,18.5913,18.9289,368159.0
2020-04-09 10:35:00,19.61,19.87,19.46,19.85,453175.0,18.9193,19.1701,18.7746,19.1508,453175.0
2020-04-09 10:40:00,19.85,19.91,19.58,19.79,312339.0,19.1508,19.2087,18.8904,19.093,312339.0
2020-04-09 10:45:00,19.82,19.96,19.69,19.71,505049.0,19.1219,19.257,18.9965,19.0158,505049.0
2020-04-09 10:50:00,19.71,19.83,19.42,19.49,346824.0,19.0158,19.1315,18.736,18.8035,346824.0
2020-04-09 10:55:00,19.51,19.78,19.49,19.67,197662.0,18.8228,19.0833,18.8035,18.9772,197662.0
2020-04-09 11:00:00,19.65,19.65,19.23,19.24,324493.0,18.9579,18.9579,18.5527,18.5623,324493.0
2020-04-09 11:05:00,19.24,19.37,19.09,19.34,422334.0,18.5623,18.6877,18.4176,18.6588,422334.0
2020-04-09 11:10:00,19.32,19.41,19.2,19.39,447724.0,18.6395,18.7263,18.5237,18.707,447724.0
2020-04-09 11:15:00,19.39,19.41,19.19,19.28,269950.0,18.707,18.7263,18.5141,18.6009,269950.0
2020-04-09 11:20:00,19.27,19.35,19.17,19.22,186505.0,18.5913,18.6685,18.4948,18.543,186505.0
2020-04-09 11:25:00,19.23,19.5,19.18,19.47,341844.0,18.5527,18.8132,18.5044,18.7842,341844.0
2020-04-09 11:30:00,19.47,19.53,19.39,19.43,194508.0,18.7842,18.8421,18.707,18.7456,194508.0
2020-04-09 11:35:00,19.41,19.75,19.37,19.75,399075.0,18.7263,19.0544,18.6877,19.0544,399075.0
2020-04-09 11:40:00,19.74,19.78,19.55,19.69,294712.0,19.0447,19.0833,18.8614,18.9965,294712.0
2020-04-09 11:45:00,19.7,19.75,19.58,19.73,227890.0,19.0061,19.0544,18.8904,19.0351,227890.0
2020-04-09 11:50:00,19.73,19.86,19.57,19.73,366854.0,19.0351,19.1605,18.8807,19.0351,366854.0
2020-04-09 11:55:00,19.7,19.86,19.64,19.85,217242.0,19.0061,19.1605,18.9482,19.1508,217242.0
2020-04-09 12:00:00,19.85,19.9,19.77,19.89,206967.0,19.1508,19.1991,19.0737,19.1894,206967.0
2020-04-09 12:05:00,19.89,19.9,19.71,19.87,136412.0,19.1894,19.1991,19.0158,19.1701,136412.0
2020-04-09 12:10:00,19.88,19.88,19.72,19.82,189291.0,19.1798,19.1798,19.0254,19.1219,189291.0
2020-04-09 12:15:00,19.8,19.86,19.73,19.84,220838.0,19.1026,19.1605,19.0351,19.1412,220838.0
2020-04-09 12:20:00,19.83,19.94,19.79,19.88,206332.0,19.1315,19.2377,19.093,19.1798,206332.0
2020-04-09 12:25:00,19.9,19.9,19.64,19.68,180637.0,19.1991,19.1991,18.9482,18.9868,180637.0
2020-04-09 12:30:00,19.68,19.85,19.67,19.74,144645.0,18.9868,19.1508,18.9772,19.0447,144645.0
2020-04-09 12:35:00,19.75,19.85,19.67,19.84,86905.0,19.0544,19.1508,18.9772,19.1412,86905.0
2020-04-09 12:40:00,19.85,19.94,19.83,19.84,174111.0,19.1508,19.2377,19.1315,19.1412,174111.0
2020-04-09 12:45:00,19.84,19.91,19.76,19.88,147643.0,19.1412,19.2087,19.064,19.1798,147643.0
2020-04-09 12:50:00,19.87,19.96,19.83,19.94,149818.0,19.1701,19.257,19.1315,19.2377,149818.0
2020-04-09 12:55:00,19.95,20.13,19.91,20.01,378138.0,19.2473,19.421,19.2087,19.3052,378138.0
2020-04-09 13:00:00,20.03,20.15,19.99,20.08,182106.0,19.3245,19.4403,19.2859,19.3727,182106.0
2020-04-09 13:05:00,20.09,20.16,20.08,20.15,134987.0,19.3824,19.4499,19.3727,19.4403,134987.0
2020-04-09 13:10:00,20.15,20.15,19.97,20.12,170274.0,19.4403,19.4403,19.2666,19.4113,170274.0
2020-04-09 13:15:00,20.13,20.18,20.04,20.16,194072.0,19.421,19.4692,19.3342,19.4499,194072.0
2020-04-09 13:20:00,20.17,20.2,20.1,20.1,157018.0,19.4596,19.4885,19.392,19.392,157018.0
2020-04-09 13:25:00,20.1,20.2,20.03,20.2,177022.0,19.392,19.4885,19.3245,19.4885,177022.0
2020-04-09 13:30:00,20.2,20.3,20.2,20.27,239779.0,19.4885,19.585,19.4885,19.556,239779.0
2020-04-09 13:35:00,20.27,20.29,20.14,20.16,348232.0,19.556,19.5753,19.4306,19.4499,348232.0
2020-04-09 13:40:00,20.16,20.31,20.14,20.23,204071.0,19.4499,19.5946,19.4306,19.5175,204071.0
2020-04-09 13:45:00,20.23,20.25,19.38,20.02,331465.0,19.5175,19.5368,18.6974,19.3149,331465.0
2020-04-09 13:50:00,20.02,20.18,19.93,20.07,463295.0,19.3149,19.4692,19.228,19.3631,463295.0
2020-04-09 13:55:00,20.08,20.19,20.0,20.12,297379.0,19.3727,19.4789,19.2956,19.4113,297379.0
2020-04-09 14:00:00,20.14,20.14,19.83,19.84,295577.0,19.4306,19.4306,19.1315,19.1412,295577.0
2020-04-09 14:05:00,19.83,19.87,19.66,19.77,463882.0,19.1315,19.1701,18.9675,19.0737,463882.0
2020-04-09 14:10:00,19.77,19.81,19.65,19.69,237597.0,19.0737,19.1123,18.9579,18.9965,237597.0
2020-04-09 14:15:00,19.68,19.74,19.59,19.64,275460.0,18.9868,19.0447,18.9,18.9482,275460.0
2020-04-09 14:20:00,19.65,19.72,19.49,19.7,266880.0,18.9579,19.0254,18.8035,19.0061,266880.0
2020-04-09 14:25:00,19.69,19.79,19.52,19.53,270212.0,18.9965,19.093,18.8325,18.8421,270212.0
2020-04-09 14:30:00,19.52,19.7,19.45,19.49,237290.0,18.8325,19.0061,18.7649,18.8035,237290.0
2020-04-09 14:35:00,19.49,19.61,19.43,19.56,181832.0,18.8035,18.9193,18.7456,18.8711,181832.0
2020-04-09 14:40:00,19.58,19.62,19.44,19.53,191617.0,18.8904,18.9289,18.7553,18.8421,191617.0
2020-04-09 14:45:00,19.53,19.6,19.22,19.25,250617.0,18.8421,18.9096,18.543,18.572,250617.0
2020-04-09 14:50:00,19.26,19.3,18.87,18.87,543852.0,18.5816,18.6202,18.2054,18.2054,543852.0
2020-04-09 14:55:00,18.87,19.13,18.83,19.13,454435.0,18.2054,18.4562,18.1668,18.4562,454435.0
2020-04-09 15:00:00,19.13,19.16,19.04,19.1,216313.0,18.4562,18.4851,18.3694,18.4273,216313.0
2020-04-09 15:05:00,19.12,19.57,19.07,19.54,347254.0,18.4466,18.8807,18.3983,18.8518,347254.0
2020-04-09 15:10:00,19.55,19.71,19.47,19.66,454507.0,18.8614,19.0158,18.7842,18.9675,454507.0
2020-04-09 15:15:00,19.66,19.86,19.66,19.75,419013.0,18.9675,19.1605,18.9675,19.0544,419013.0
2020-04-09 15:20:00,19.76,19.87,19.65,19.69,289553.0,19.064,19.1701,18.9579,18.9965,289553.0
2020-04-09 15:25:00,19.69,20.01,19.69,20.01,267700.0,18.9965,19.3052,18.9965,19.3052,267700.0
2020-04-09 15:30:00,20.04,20.15,19.91,20.0,488379.0,19.3342,19.4403,19.2087,19.2956,488379.0
2020-04-09 15:35:00,20.01,20.01,19.8,19.96,457759.0,19.3052,19.3052,19.1026,19.257,457759.0
2020-04-09 15:40:00,19.96,20.16,19.91,20.08,296381.0,19.257,19.4499,19.2087,19.3727,296381.0
2020-04-09 15:45:00,20.09,20.09,19.79,19.82,555387.0,19.3824,19.3824,19.093,19.1219,555387.0
2020-04-09 15:50:00,19.83,20.02,19.81,20.01,488066.0,19.1315,19.3149,19.1123,19.3052,488066.0
2020-04-09 15:55:00,19.99,20.12,19.9,19.9,468780.0,19.2859,19.4113,19.1991,19.1991,468780.0
2020-04-13 09:30:00,19.47,19.83,19.11,19.12,1008523.0,18.7842,19.1315,18.4369,18.4466,1008523.0
2020-04-13 09:35:00,19.11,19.33,18.83,19.3,1031475.0,18.4369,18.6492,18.1668,18.6202,1031475.0
2020-04-13 09:40:00,19.29,19.36,18.71,18.74,1197648.0,18.6106,18.6781,18.051,18.0799,1197648.0
2020-04-13 09:45:00,18.77,18.87,18.27,18.55,809917.0,18.1089,18.2054,17.6265,17.8966,809917.0
2020-04-13 09:50:00,18.54,18.77,18.47,18.66,372425.0,17.887,18.1089,17.8194,18.0028,372425.0
2020-04-13 09:55:00,18.7,18.93,18.49,18.54,393569.0,18.0413,18.2632,17.8387,17.887,393569.0
2020-04-13 10:00:00,18.55,19.04,18.49,19.04,452001.0,17.8966,18.3694,17.8387,18.3694,452001.0
2020-04-13 10:05:00,19.03,19.2,18.89,19.02,377145.0,18.3597,18.5237,18.2247,18.3501,377145.0
2020-04-13 10:10:00,19.02,19.07,18.79,18.9,226307.0,18.3501,18.3983,18.1282,18.2343,226307.0
2020-04-13 10:15:00,18.9,18.9,18.46,18.52,326535.0,18.2343,18.2343,17.8098,17.8677,326535.0
2020-04-13 10:20:00,18.55,18.66,18.21,18.23,524597.0,17.8966,18.0028,17.5686,17.5879,524597.0
2020-04-13 10:25:00,18.23,18.46,18.18,18.42,353027.0,17.5879,17.8098,17.5397,17.7712,353027.0
2020-04-13 10:30:00,18.41,18.56,18.29,18.48,403027.0,17.7616,17.9063,17.6458,17.8291,403027.0
2020-04-13 10:35:00,18.5,18.53,18.18,18.25,386024.0,17.8484,17.8773,17.5397,17.6072,386024.0
2020-04-13 10:40:00,18.23,18.31,18.17,18.24,238311.0,17.5879,17.6651,17.53,17.5975,238311.0
2020-04-13 10:45:00,18.26,18.46,18.23,18.23,248494.0,17.6168,17.8098,17.5879,17.5879,248494.0
2020-04-13 10:50:00,18.25,18.35,18.14,18.18,217950.0,17.6072,17.7037,17.5011,17.5397,217950.0
2020-04-13 10:55:00,18.18,18.29,18.14,18.21,170020.0,17.5397,17.6458,17.5011,17.5686,170020.0
2020-04-13 11:00:00,18.17,18.24,17.96,18.08,465069.0,17.53,17.5975,17.3274,17.4432,465069.0
2020-04-13 11:05:00,18.07,18.07,17.74,17.81,949118.0,17.4335,17.4335,17.1152,17.1827,949118.0
2020-04-13 11:10:00,17.82,18.03,17.81,17.99,235677.0,17.1923,17.3949,17.1827,17.3564,235677.0
2020-04-13 11:15:00,18.01,18.17,18.01,18.12,261538.0,17.3757,17.53,17.3757,17.4818,261538.0
2020-04-13 11:20:00,18.12,18.16,18.02,18.13,148785.0,17.4818,17.5204,17.3853,17.4914,148785.0
2020-04-13 11:25:00,18.13,18.36,18.12,18.34,376672.0,17.4914,17.7133,17.4818,17.694,376672.0
2020-04-13 11:30:00,18.34,18.34,18.13,18.2,342350.0,17.694,17.694,17.4914,17.559,342350.0
2020-04-13 11:35:00,18.17,18.29,18.12,18.14,161719.0,17.53,17.6458,17.4818,17.5011,161719.0
2020-04-13 11:40:00,18.15,18.16,18.01,18.07,180515.0,17.5107,17.5204,17.3757,17.4335,180515.0
2020-04-13 11:45:00,18.07,18.29,18.06,18.25,250975.0,17.4335,17.6458,17.4239,17.6072,250975.0
2020-04-13 11:50:00,18.26,18.43,18.21,18.43,269848.0,17.6168,17.7809,17.5686,17.7809,269848.0
2020-04-13 11:55:00,18.43,18.49,18.28,18.33,284432.0,17.7809,17.8387,17.6361,17.6844,284432.0
2020-04-13 12:00:00,18.33,18.51,18.27,18.51,201654.0,17.6844,17.858,17.6265,17.858,201654.0
2020-04-13 12:05:00,18.5,18.62,18.49,18.58,391010.0,17.8484,17.9642,17.8387,17.9256,391010.0
2020-04-13 12:10:00,18.59,18.73,18.55,18.73,227518.0,17.9352,18.0703,17.8966,18.0703,227518.0
2020-04-13 12:15:00,18.73,18.89,18.68,18.86,385204.0,18.0703,18.2247,18.0221,18.1957,385204.0
2020-04-13 12:20:00,18.86,18.88,18.71,18.73,225456.0,18.1957,18.215,18.051,18.0703,225456.0
2020-04-13 12:25:00,18.75,18.8,18.55,18.55,251110.0,18.0896,18.1378,17.8966,17.8966,251110.0
2020-04-13 12:30:00,18.52,18.53,18.32,18.32,222558.0,17.8677,17.8773,17.6747,17.6747,222558.0
2020-04-13 12:35:00,18.32,18.36,18.22,18.29,305640.0,17.6747,17.7133,17.5783,17.6458,305640.0
2020-04-13 12:40:00,18.3,18.36,18.24,18.32,157175.0,17.6554,17.7133,17.5975,17.6747,157175.0
2020-04-13 12:45:00,18.3,18.43,18.28,18.34,156322.0,17.6554,17.7809,17.6361,17.694,156322.0
2020-04-13 12:50:00,18.34,18.34,18.09,18.1,173699.0,17.694,17.694,17.4528,17.4625,173699.0
2020-04-13 12:55:00,18.1,18.14,18.02,18.09,147708.0,17.4625,17.5011,17.3853,17.4528,147708.0
2020-04-13 13:00:00,18.08,18.09,18.0,18.09,221688.0,17.4432,17.4528,17.366,17.4528,221688.0
2020-04-13 13:05:00,18.09,18.19,18.0,18.18,145819.0,17.4528,17.5493,17.366,17.5397,145819.0
2020-04-13 13:10:00,18.19,18.2,17.97,18.0,198930.0,17.5493,17.559,17.3371,17.366,198930.0
2020-04-13 13:15:00,18.01,18.03,17.88,17.94,176293.0,17.3757,17.3949,17.2502,17.3081,176293.0
2020-04-13 13:20:00,17.95,17.96,17.78,17.81,175755.0,17.3178,17.3274,17.1538,17.1827,175755.0
2020-04-13 13:25:00,17.8,17.85,17.7,17.8,230623.0,17.173,17.2213,17.0766,17.173,230623.0
2020-04-13 13:30:00,17.79,17.89,17.74,17.81,190251.0,17.1634,17.2599,17.1152,17.1827,190251.0
2020-04-13 13:35:00,17.8,18.03,17.76,17.99,234099.0,17.173,17.3949,17.1345,17.3564,234099.0
2020-04-13 13:40:00,17.97,18.12,17.95,18.07,290442.0,17.3371,17.4818,17.3178,17.4335,290442.0
2020-04-13 13:45:00,18.09,18.15,18.04,18.1,155124.0,17.4528,17.5107,17.4046,17.4625,155124.0
2020-04-13 13:50:00,18.09,18.38,18.09,18.35,276141.0,17.4528,17.7326,17.4528,17.7037,276141.0
2020-04-13 13:55:00,18.35,18.37,18.14,18.19,260808.0,17.7037,17.723,17.5011,17.5493,260808.0
2020-04-13 14:00:00,18.2,18.35,18.17,18.28,118213.0,17.559,17.7037,17.53,17.6361,118213.0
2020-04-13 14:05:00,18.3,18.41,18.23,18.26,235042.0,17.6554,17.7616,17.5879,17.6168,235042.0
2020-04-13 14:10:00,18.27,18.3,17.91,17.92,266250.0,17.6265,17.6554,17.2792,17.2888,266250.0
2020-04-13 14:15:00,17.92,18.01,17.9,17.95,244097.0,17.2888,17.3757,17.2695,17.3178,244097.0
2020-04-13 14:20:00,17.95,17.95,17.82,17.95,196837.0,17.3178,17.3178,17.1923,17.3178,196837.0
2020-04-13 14:25:00,17.98,18.0,17.83,17.98,155019.0,17.3467,17.366,17.202,17.3467,155019.0
2020-04-13 14:30:00,17.98,18.08,17.98,18.06,138851.0,17.3467,17.4432,17.3467,17.4239,138851.0
2020-04-13 14:35:00,18.07,18.08,17.93,17.97,86401.0,17.4335,17.4432,17.2985,17.3371,86401.0
2020-04-13 14:40:00,17.95,17.99,17.82,17.89,100311.0,17.3178,17.3564,17.1923,17.2599,100311.0
2020-04-13 14:45:00,17.88,18.16,17.87,18.1,159425.0,17.2502,17.5204,17.2406,17.4625,159425.0
2020-04-13 14:50:00,18.09,18.15,18.03,18.12,93452.0,17.4528,17.5107,17.3949,17.4818,93452.0
2020-04-13 14:55:00,18.15,18.3,18.1,18.21,185730.0,17.5107,17.6554,17.4625,17.5686,185730.0
2020-04-13 15:00:00,18.21,18.21,17.96,17.97,142867.0,17.5686,17.5686,17.3274,17.3371,142867.0
2020-04-13 15:05:00,17.97,18.1,17.92,17.99,192003.0,17.3371,17.4625,17.2888,17.3564,192003.0
2020-04-13 15:10:00,17.96,18.14,17.94,18.05,162704.0,17.3274,17.5011,17.3081,17.4142,162704.0
2020-04-13 15:15:00,18.05,18.31,17.98,18.31,198588.0,17.4142,17.6651,17.3467,17.6651,198588.0
2020-04-13 15:20:00,18.31,18.34,18.1,18.21,193170.0,17.6651,17.694,17.4625,17.5686,193170.0
2020-04-13 15:25:00,18.21,18.25,18.1,18.25,132399.0,17.5686,17.6072,17.4625,17.6072,132399.0
2020-04-13 15:30:00,18.24,18.45,18.17,18.39,338331.0,17.5975,17.8002,17.53,17.7423,338331.0
2020-04-13 15:35:00,18.37,18.44,18.27,18.39,219079.0,17.723,17.7905,17.6265,17.7423,219079.0
2020-04-13 15:40:00,18.39,18.48,18.29,18.47,257711.0,17.7423,17.8291,17.6458,17.8194,257711.0
2020-04-13 15:45:00,18.47,18.6,18.33,18.54,339228.0,17.8194,17.9449,17.6844,17.887,339228.0
2020-04-13 15:50:00,18.53,18.62,18.22,18.39,399163.0,17.8773,17.9642,17.5783,17.7423,399163.0
2020-04-13 15:55:00,18.4,18.44,18.24,18.27,440402.0,17.7519,17.7905,17.5975,17.6265,440402.0
2020-04-14 09:30:00,19.9,19.97,19.61,19.94,1256759.0,19.1991,19.2666,18.9193,19.2377,1256759.0
2020-04-14 09:35:00,19.93,20.11,19.81,19.9,930904.0,19.228,19.4017,19.1123,19.1991,930904.0
2020-04-14 09:40:00,19.85,20.05,19.69,20.05,695280.0,19.1508,19.3438,18.9965,19.3438,695280.0
2020-04-14 09:45:00,20.05,20.1,19.91,20.07,572916.0,19.3438,19.392,19.2087,19.3631,572916.0
2020-04-14 09:50:00,20.08,20.11,19.94,19.94,324816.0,19.3727,19.4017,19.2377,19.2377,324816.0
2020-04-14 09:55:00,19.95,20.05,19.92,20.05,384037.0,19.2473,19.3438,19.2184,19.3438,384037.0
2020-04-14 10:00:00,20.06,20.09,19.88,19.88,265050.0,19.3534,19.3824,19.1798,19.1798,265050.0
2020-04-14 10:05:00,19.88,19.92,19.77,19.83,256881.0,19.1798,19.2184,19.0737,19.1315,256881.0
2020-04-14 10:10:00,19.84,20.05,19.82,20.02,467236.0,19.1412,19.3438,19.1219,19.3149,467236.0
2020-04-14 10:15:00,20.02,20.31,20.02,20.3,372350.0,19.3149,19.5946,19.3149,19.585,372350.0
2020-04-14 10:20:00,20.31,20.35,20.16,20.21,365671.0,19.5946,19.6332,19.4499,19.4982,365671.0
2020-04-14 10:25:00,20.21,20.23,19.95,19.98,307568.0,19.4982,19.5175,19.2473,19.2763,307568.0
2020-04-14 10:30:00,19.98,19.99,19.76,19.79,280782.0,19.2763,19.2859,19.064,19.093,280782.0
2020-04-14 10:35:00,19.78,19.81,19.59,19.62,507769.0,19.0833,19.1123,18.9,18.9289,507769.0
2020-04-14 10:40:00,19.62,19.79,19.53,19.79,367060.0,18.9289,19.093,18.8421,19.093,367060.0
2020-04-14 10:45:00,19.8,19.9,19.58,19.68,395125.0,19.1026,19.1991,18.8904,18.9868,395125.0
2020-04-14 10:50:00,19.67,19.72,19.42,19.43,360404.0,18.9772,19.0254,18.736,18.7456,360404.0
2020-04-14 10:55:00,19.42,19.46,19.21,19.27,379535.0,18.736,18.7746,18.5334,18.5913,379535.0
2020-04-14 11:00:00,19.27,19.37,19.06,19.07,374694.0,18.5913,18.6877,18.3887,18.3983,374694.0
2020-04-14 11:05:00,19.07,19.11,18.89,19.04,505402.0,18.3983,18.4369,18.2247,18.3694,505402.0
2020-04-14 11:10:00,19.03,19.13,18.8,18.87,394860.0,18.3597,18.4562,18.1378,18.2054,394860.0
2020-04-14 11:15:00,18.89,19.03,18.78,18.8,323469.0,18.2247,18.3597,18.1185,18.1378,323469.0
2020-04-14 11:20:00,18.8,19.16,18.75,19.14,455751.0,18.1378,18.4851,18.0896,18.4659,455751.0
2020-04-14 11:25:00,19.16,19.23,18.95,19.0,354563.0,18.4851,18.5527,18.2825,18.3308,354563.0
2020-04-14 11:30:00,19.0,19.22,18.99,19.18,279560.0,18.3308,18.543,18.3211,18.5044,279560.0
2020-04-14 11:35:00,19.18,19.25,19.13,19.2,271376.0,18.5044,18.572,18.4562,18.5237,271376.0
2020-04-14 11:40:00,19.19,19.28,19.13,19.26,188542.0,18.5141,18.6009,18.4562,18.5816,188542.0
2020-04-14 11:45:00,19.27,19.27,19.13,19.2,149949.0,18.5913,18.5913,18.4562,18.5237,149949.0
2020-04-14 11:50:00,19.2,19.22,19.09,19.17,116309.0,18.5237,18.543,18.4176,18.4948,116309.0
2020-04-14 11:55:00,19.17,19.21,19.02,19.07,206352.0,18.4948,18.5334,18.3501,18.3983,206352.0
2020-04-14 12:00:00,19.07,19.36,19.06,19.35,277235.0,18.3983,18.6781,18.3887,18.6685,277235.0
2020-04-14 12:05:00,19.36,19.51,19.31,19.46,340119.0,18.6781,18.8228,18.6299,18.7746,340119.0
2020-04-14 12:10:00,19.46,19.49,19.3,19.3,142077.0,18.7746,18.8035,18.6202,18.6202,142077.0
2020-04-14 12:15:00,19.3,19.5,19.3,19.44,141864.0,18.6202,18.8132,18.6202,18.7553,141864.0
2020-04-14 12:20:00,19.46,19.49,19.35,19.37,115017.0,18.7746,18.8035,18.6685,18.6877,115017.0
2020-04-14 12:25:00,19.37,19.42,19.25,19.3,96820.0,18.6877,18.736,18.572,18.6202,96820.0
2020-04-14 12:30:00,19.32,19.37,19.26,19.26,138184.0,18.6395,18.6877,18.5816,18.5816,138184.0
2020-04-14 12:35:00,19.25,19.37,19.25,19.26,89161.0,18.572,18.6877,18.572,18.5816,89161.0
2020-04-14 12:40:00,19.26,19.35,19.18,19.19,137480.0,18.5816,18.6685,18.5044,18.5141,137480.0
2020-04-14 12:45:00,19.19,19.26,19.11,19.14,132698.0,18.5141,18.5816,18.4369,18.4659,132698.0
2020-04-14 12:50:00,19.13,19.19,19.1,19.17,180991.0,18.4562,18.5141,18.4273,18.4948,180991.0
2020-04-14 12:55:00,19.16,19.19,19.07,19.08,134727.0,18.4851,18.5141,18.3983,18.408,134727.0
2020-04-14 13:00:00,19.09,19.12,19.05,19.09,119623.0,18.4176,18.4466,18.379,18.4176,119623.0
2020-04-14 13:05:00,19.08,19.13,19.02,19.13,150826.0,18.408,18.4562,18.3501,18.4562,150826.0
2020-04-14 13:10:00,19.13,19.19,19.12,19.14,57611.0,18.4562,18.5141,18.4466,18.4659,57611.0
2020-04-14 13:15:00,19.14,19.17,19.07,19.09,48504.0,18.4659,18.4948,18.3983,18.4176,48504.0
2020-04-14 13:20:00,19.1,19.17,19.05,19.17,84539.0,18.4273,18.4948,18.379,18.4948,84539.0
2020-04-14 13:25:00,19.15,19.25,19.15,19.23,140868.0,18.4755,18.572,18.4755,18.5527,140868.0
2020-04-14 13:30:00,19.23,19.37,19.22,19.35,159985.0,18.5527,18.6877,18.543,18.6685,159985.0
2020-04-14 13:35:00,19.34,19.35,19.24,19.31,74019.0,18.6588,18.6685,18.5623,18.6299,74019.0
2020-04-14 13:40:00,19.31,19.33,19.23,19.24,50009.0,18.6299,18.6492,18.5527,18.5623,50009.0
2020-04-14 13:45:00,19.25,19.5,19.25,19.49,126132.0,18.572,18.8132,18.572,18.8035,126132.0
2020-04-14 13:50:00,19.48,19.6,19.45,19.53,254251.0,18.7939,18.9096,18.7649,18.8421,254251.0
2020-04-14 13:55:00,19.55,19.61,19.5,19.53,114679.0,18.8614,18.9193,18.8132,18.8421,114679.0
2020-04-14 14:00:00,19.53,19.55,19.43,19.5,158374.0,18.8421,18.8614,18.7456,18.8132,158374.0
2020-04-14 14:05:00,19.48,19.5,19.39,19.46,114522.0,18.7939,18.8132,18.707,18.7746,114522.0
2020-04-14 14:10:00,19.46,19.54,19.46,19.54,126767.0,18.7746,18.8518,18.7746,18.8518,126767.0
2020-04-14 14:15:00,19.54,19.63,19.52,19.63,106242.0,18.8518,18.9386,18.8325,18.9386,106242.0
2020-04-14 14:20:00,19.62,19.71,19.61,19.67,176778.0,18.9289,19.0158,18.9193,18.9772,176778.0
2020-04-14 14:25:00,19.66,19.67,19.48,19.51,155957.0,18.9675,18.9772,18.7939,18.8228,155957.0
2020-04-14 14:30:00,19.52,19.58,19.43,19.45,151159.0,18.8325,18.8904,18.7456,18.7649,151159.0
2020-04-14 14:35:00,19.45,19.5,19.4,19.43,149044.0,18.7649,18.8132,18.7167,18.7456,149044.0
2020-04-14 14:40:00,19.43,19.48,19.39,19.41,91190.0,18.7456,18.7939,18.707,18.7263,91190.0
2020-04-14 14:45:00,19.44,19.46,19.31,19.39,125981.0,18.7553,18.7746,18.6299,18.707,125981.0
2020-04-14 14:50:00,19.38,19.48,19.35,19.39,73302.0,18.6974,18.7939,18.6685,18.707,73302.0
2020-04-14 14:55:00,19.39,19.45,19.37,19.41,85483.0,18.707,18.7649,18.6877,18.7263,85483.0
2020-04-14 15:00:00,19.41,19.41,19.28,19.35,102377.0,18.7263,18.7263,18.6009,18.6685,102377.0
2020-04-14 15:05:00,19.33,19.35,19.23,19.3,90340.0,18.6492,18.6685,18.5527,18.6202,90340.0
2020-04-14 15:10:00,19.3,19.33,19.21,19.32,131579.0,18.6202,18.6492,18.5334,18.6395,131579.0
2020-04-14 15:15:00,19.3,19.32,19.16,19.28,175960.0,18.6202,18.6395,18.4851,18.6009,175960.0
2020-04-14 15:20:00,19.27,19.28,19.18,19.24,86903.0,18.5913,18.6009,18.5044,18.5623,86903.0
2020-04-14 15:25:00,19.26,19.45,19.25,19.45,241456.0,18.5816,18.7649,18.572,18.7649,241456.0
2020-04-14 15:30:00,19.44,19.47,19.3,19.36,220274.0,18.7553,18.7842,18.6202,18.6781,220274.0
2020-04-14 15:35:00,19.36,19.43,19.36,19.42,74225.0,18.6781,18.7456,18.6781,18.736,74225.0
2020-04-14 15:40:00,19.43,19.52,19.43,19.46,225992.0,18.7456,18.8325,18.7456,18.7746,225992.0
2020-04-14 15:45:00,19.45,19.57,19.41,19.53,290345.0,18.7649,18.8807,18.7263,18.8421,290345.0
2020-04-14 15:50:00,19.53,19.59,19.4,19.44,480595.0,18.8421,18.9,18.7167,18.7553,480595.0
2020-04-14 15:55:00,19.45,19.51,19.35,19.44,531990.0,18.7649,18.8228,18.6685,18.7553,531990.0
2020-04-15 09:30:00,17.07,17.47,17.05,17.17,1169907.0,16.4688,16.8547,16.4495,16.5652,1169907.0
2020-04-15 09:35:00,17.17,17.4,17.1,17.36,840145.0,16.5652,16.7871,16.4977,16.7485,840145.0
2020-04-15 09:40:00,17.36,17.38,16.91,16.92,649248.0,16.7485,16.7678,16.3144,16.324,649248.0
2020-04-15 09:45:00,16.92,17.38,16.92,17.31,449290.0,16.324,16.7678,16.324,16.7003,449290.0
2020-04-15 09:50:00,17.32,17.46,17.1,17.11,487624.0,16.71,16.845,16.4977,16.5074,487624.0
2020-04-15 09:55:00,17.12,17.27,16.98,17.21,374336.0,16.517,16.6617,16.3819,16.6038,374336.0
2020-04-15 10:00:00,17.2,17.21,16.95,16.96,198390.0,16.5942,16.6038,16.353,16.3626,198390.0
2020-04-15 10:05:00,16.95,17.11,16.88,17.08,274346.0,16.353,16.5074,16.2855,16.4784,274346.0
2020-04-15 10:10:00,17.07,17.18,16.91,16.97,233739.0,16.4688,16.5749,16.3144,16.3723,233739.0
2020-04-15 10:15:00,16.97,17.11,16.76,16.77,451974.0,16.3723,16.5074,16.1697,16.1793,451974.0
2020-04-15 10:20:00,16.76,16.98,16.76,16.85,291951.0,16.1697,16.3819,16.1697,16.2565,291951.0
2020-04-15 10:25:00,16.83,16.86,16.72,16.76,318220.0,16.2372,16.2662,16.1311,16.1697,318220.0
2020-04-15 10:30:00,16.75,16.88,16.67,16.71,280185.0,16.16,16.2855,16.0828,16.1214,280185.0
2020-04-15 10:35:00,16.72,16.86,16.58,16.64,343053.0,16.1311,16.2662,15.996,16.0539,343053.0
2020-04-15 10:40:00,16.65,16.91,16.65,16.82,376271.0,16.0636,16.3144,16.0636,16.2276,376271.0
2020-04-15 10:45:00,16.83,16.92,16.79,16.91,242034.0,16.2372,16.324,16.1986,16.3144,242034.0
2020-04-15 10:50:00,16.89,16.96,16.83,16.96,176039.0,16.2951,16.3626,16.2372,16.3626,176039.0
2020-04-15 10:55:00,16.94,17.04,16.87,16.99,285593.0,16.3433,16.4398,16.2758,16.3916,285593.0
2020-04-15 11:00:00,16.99,17.02,16.75,16.8,214115.0,16.3916,16.4205,16.16,16.2083,214115.0
2020-04-15 11:05:00,16.79,16.8,16.63,16.74,207164.0,16.1986,16.2083,16.0443,16.1504,207164.0
2020-04-15 11:10:00,16.77,16.85,16.68,16.72,161177.0,16.1793,16.2565,16.0925,16.1311,161177.0
2020-04-15 11:15:00,16.74,16.78,16.63,16.75,182012.0,16.1504,16.189,16.0443,16.16,182012.0
2020-04-15 11:20:00,16.74,16.84,16.67,16.73,162410.0,16.1504,16.2469,16.0828,16.1407,162410.0
2020-04-15 11:25:00,16.73,16.94,16.71,16.92,136572.0,16.1407,16.3433,16.1214,16.324,136572.0
2020-04-15 11:30:00,16.93,17.13,16.92,17.05,288974.0,16.3337,16.5266,16.324,16.4495,288974.0
2020-04-15 11:35:00,17.04,17.09,16.84,16.88,137399.0,16.4398,16.4881,16.2469,16.2855,137399.0
2020-04-15 11:40:00,16.89,16.89,16.68,16.72,248554.0,16.2951,16.2951,16.0925,16.1311,248554.0
2020-04-15 11:45:00,16.72,16.85,16.66,16.68,213294.0,16.1311,16.2565,16.0732,16.0925,213294.0
2020-04-15 11:50:00,16.71,16.83,16.7,16.73,97511.0,16.1214,16.2372,16.1118,16.1407,97511.0
2020-04-15 11:55:00,16.72,16.83,16.72,16.77,120187.0,16.1311,16.2372,16.1311,16.1793,120187.0
2020-04-15 12:00:00,16.76,16.79,16.67,16.76,117996.0,16.1697,16.1986,16.0828,16.1697,117996.0
2020-04-15 12:05:00,16.77,16.77,16.6,16.61,212234.0,16.1793,16.1793,16.0153,16.025,212234.0
2020-04-15 12:10:00,16.61,16.65,16.5,16.6,267207.0,16.025,16.0636,15.9188,16.0153,267207.0
2020-04-15 12:15:00,16.6,16.67,16.52,16.54,130275.0,16.0153,16.0828,15.9381,15.9574,130275.0
2020-04-15 12:20:00,16.58,16.82,16.58,16.75,287476.0,15.996,16.2276,15.996,16.16,287476.0
2020-04-15 12:25:00,16.75,16.87,16.7,16.84,145437.0,16.16,16.2758,16.1118,16.2469,145437.0
2020-04-15 12:30:00,16.84,16.95,16.79,16.91,173326.0,16.2469,16.353,16.1986,16.3144,173326.0
2020-04-15 12:35:00,16.91,16.95,16.84,16.89,79946.0,16.3144,16.353,16.2469,16.2951,79946.0
2020-04-15 12:40:00,16.89,17.05,16.86,17.04,180451.0,16.2951,16.4495,16.2662,16.4398,180451.0
2020-04-15 12:45:00,17.04,17.05,16.96,17.0,105939.0,16.4398,16.4495,16.3626,16.4012,105939.0
2020-04-15 12:50:00,17.0,17.11,17.0,17.06,158697.0,16.4012,16.5074,16.4012,16.4591,158697.0
2020-04-15 12:55:00,17.06,17.07,16.98,17.02,68008.0,16.4591,16.4688,16.3819,16.4205,68008.0
2020-04-15 13:00:00,17.02,17.08,16.97,17.03,111972.0,16.4205,16.4784,16.3723,16.4302,111972.0
2020-04-15 13:05:00,17.03,17.16,17.02,17.14,112376.0,16.4302,16.5556,16.4205,16.5363,112376.0
2020-04-15 13:10:00,17.15,17.32,17.15,17.31,292953.0,16.5459,16.71,16.5459,16.7003,292953.0
2020-04-15 13:15:00,17.3,17.46,17.26,17.42,392126.0,16.6907,16.845,16.6521,16.8064,392126.0
2020-04-15 13:20:00,17.41,17.42,17.29,17.4,193379.0,16.7968,16.8064,16.681,16.7871,193379.0
2020-04-15 13:25:00,17.39,17.41,17.13,17.15,237711.0,16.7775,16.7968,16.5266,16.5459,237711.0
2020-04-15 13:30:00,17.14,17.15,17.05,17.06,155460.0,16.5363,16.5459,16.4495,16.4591,155460.0
2020-04-15 13:35:00,17.05,17.11,16.93,16.93,168957.0,16.4495,16.5074,16.3337,16.3337,168957.0
2020-04-15 13:40:00,16.93,17.0,16.92,16.94,79715.0,16.3337,16.4012,16.324,16.3433,79715.0
2020-04-15 13:45:00,16.95,17.15,16.91,17.1,146175.0,16.353,16.5459,16.3144,16.4977,146175.0
2020-04-15 13:50:00,17.12,17.19,17.03,17.04,127946.0,16.517,16.5845,16.4302,16.4398,127946.0
2020-04-15 13:55:00,17.06,17.11,17.02,17.09,129842.0,16.4591,16.5074,16.4205,16.4881,129842.0
2020-04-15 14:00:00,17.1,17.37,17.1,17.29,314085.0,16.4977,16.7582,16.4977,16.681,314085.0
2020-04-15 14:05:00,17.3,17.34,17.21,17.24,98053.0,16.6907,16.7292,16.6038,16.6328,98053.0
2020-04-15 14:10:00,17.23,17.38,17.23,17.36,125703.0,16.6231,16.7678,16.6231,16.7485,125703.0
2020-04-15 14:15:00,17.36,17.44,17.28,17.43,244441.0,16.7485,16.8257,16.6714,16.8161,244441.0
2020-04-15 14:20:00,17.43,17.56,17.42,17.48,293864.0,16.8161,16.9415,16.8064,16.8643,293864.0
2020-04-15 14:25:00,17.47,17.53,17.35,17.52,222124.0,16.8547,16.9126,16.7389,16.9029,222124.0
2020-04-15 14:30:00,17.53,17.62,17.46,17.6,185614.0,16.9126,16.9994,16.845,16.9801,185614.0
2020-04-15 14:35:00,17.58,17.64,17.54,17.64,165675.0,16.9608,17.0187,16.9222,17.0187,165675.0
2020-04-15 14:40:00,17.62,17.62,17.49,17.53,302602.0,16.9994,16.9994,16.874,16.9126,302602.0
2020-04-15 14:45:00,17.54,17.58,17.46,17.48,122200.0,16.9222,16.9608,16.845,16.8643,122200.0
2020-04-15 14:50:00,17.47,17.5,17.37,17.44,161642.0,16.8547,16.8836,16.7582,16.8257,161642.0
2020-04-15 14:55:00,17.45,17.62,17.44,17.57,162756.0,16.8354,16.9994,16.8257,16.9511,162756.0
2020-04-15 15:00:00,17.57,17.65,17.49,17.5,150151.0,16.9511,17.0283,16.874,16.8836,150151.0
2020-04-15 15:05:00,17.5,17.52,17.3,17.33,114449.0,16.8836,16.9029,16.6907,16.7196,114449.0
2020-04-15 15:10:00,17.32,17.34,17.23,17.32,114925.0,16.71,16.7292,16.6231,16.71,114925.0
2020-04-15 15:15:00,17.33,17.42,17.3,17.38,194543.0,16.7196,16.8064,16.6907,16.7678,194543.0
2020-04-15 15:20:00,17.38,17.42,17.25,17.3,77680.0,16.7678,16.8064,16.6424,16.6907,77680.0
2020-04-15 15:25:00,17.3,17.31,17.18,17.26,100783.0,16.6907,16.7003,16.5749,16.6521,100783.0
2020-04-15 15:30:00,17.24,17.28,17.12,17.16,124366.0,16.6328,16.6714,16.517,16.5556,124366.0
2020-04-15 15:35:00,17.18,17.25,17.14,17.21,106000.0,16.5749,16.6424,16.5363,16.6038,106000.0
2020-04-15 15:40:00,17.2,17.21,17.05,17.13,245459.0,16.5942,16.6038,16.4495,16.5266,245459.0
2020-04-15 15:45:00,17.13,17.24,17.1,17.11,275501.0,16.5266,16.6328,16.4977,16.5074,275501.0
2020-04-15 15:50:00,17.1,17.13,16.89,16.9,389053.0,16.4977,16.5266,16.2951,16.3047,389053.0
2020-04-15 15:55:00,16.9,17.06,16.85,17.04,326310.0,16.3047,16.4591,16.2565,16.4398,326310.0
2020-04-16 09:30:00,17.16,17.28,16.84,16.85,530995.0,16.5556,16.6714,16.2469,16.2565,530995.0
2020-04-16 09:35:00,16.85,16.99,16.67,16.86,556420.0,16.2565,16.3916,16.0828,16.2662,556420.0
2020-04-16 09:40:00,16.87,17.2,16.87,17.06,350040.0,16.2758,16.5942,16.2758,16.4591,350040.0
2020-04-16 09:45:00,17.08,17.1,16.79,16.85,169564.0,16.4784,16.4977,16.1986,16.2565,169564.0
2020-04-16 09:50:00,16.84,16.93,16.65,16.73,274403.0,16.2469,16.3337,16.0636,16.1407,274403.0
2020-04-16 09:55:00,16.73,16.79,16.34,16.35,587012.0,16.1407,16.1986,15.7645,15.7741,587012.0
2020-04-16 10:00:00,16.36,16.54,16.35,16.39,412933.0,15.7838,15.9574,15.7741,15.8127,412933.0
2020-04-16 10:05:00,16.39,16.52,16.18,16.2,491240.0,15.8127,15.9381,15.6101,15.6294,491240.0
2020-04-16 10:10:00,16.2,16.21,15.99,16.0,631349.0,15.6294,15.6391,15.4268,15.4364,631349.0
2020-04-16 10:15:00,16.0,16.23,15.99,16.15,447216.0,15.4364,15.6583,15.4268,15.5812,447216.0
2020-04-16 10:20:00,16.14,16.26,16.11,16.17,329963.0,15.5715,15.6873,15.5426,15.6005,329963.0
2020-04-16 10:25:00,16.16,16.43,16.13,16.43,475716.0,15.5908,15.8513,15.5619,15.8513,475716.0
2020-04-16 10:30:00,16.43,16.52,16.26,16.39,337854.0,15.8513,15.9381,15.6873,15.8127,337854.0
2020-04-16 10:35:00,16.4,16.45,16.18,16.18,144099.0,15.8224,15.8706,15.6101,15.6101,144099.0
2020-04-16 10:40:00,16.18,16.51,16.13,16.49,302606.0,15.6101,15.9285,15.5619,15.9092,302606.0
2020-04-16 10:45:00,16.49,16.53,16.35,16.43,224032.0,15.9092,15.9478,15.7741,15.8513,224032.0
2020-04-16 10:50:00,16.44,16.52,16.39,16.52,243610.0,15.8609,15.9381,15.8127,15.9381,243610.0
2020-04-16 10:55:00,16.51,16.9,16.5,16.84,677844.0,15.9285,16.3047,15.9188,16.2469,677844.0
2020-04-16 11:00:00,16.85,16.86,16.7,16.77,215969.0,16.2565,16.2662,16.1118,16.1793,215969.0
2020-04-16 11:05:00,16.78,16.98,16.76,16.89,349303.0,16.189,16.3819,16.1697,16.2951,349303.0
2020-04-16 11:10:00,16.89,16.93,16.71,16.72,265961.0,16.2951,16.3337,16.1214,16.1311,265961.0
2020-04-16 11:15:00,16.73,16.73,16.55,16.6,312876.0,16.1407,16.1407,15.9671,16.0153,312876.0
2020-04-16 11:20:00,16.65,16.68,16.5,16.52,190881.0,16.0636,16.0925,15.9188,15.9381,190881.0
2020-04-16 11:25:00,16.52,16.6,16.39,16.39,381412.0,15.9381,16.0153,15.8127,15.8127,381412.0
2020-04-16 11:30:00,16.4,16.48,16.28,16.28,221875.0,15.8224,15.8995,15.7066,15.7066,221875.0
2020-04-16 11:35:00,16.3,16.42,16.23,16.36,203351.0,15.7259,15.8417,15.6583,15.7838,203351.0
2020-04-16 11:40:00,16.36,16.47,16.33,16.34,190400.0,15.7838,15.8899,15.7548,15.7645,190400.0
2020-04-16 11:45:00,16.34,16.39,16.24,16.25,199935.0,15.7645,15.8127,15.668,15.6776,199935.0
2020-04-16 11:50:00,16.25,16.62,16.24,16.61,235917.0,15.6776,16.0346,15.668,16.025,235917.0
2020-04-16 11:55:00,16.61,16.61,16.44,16.47,195888.0,16.025,16.025,15.8609,15.8899,195888.0
2020-04-16 12:00:00,16.47,16.54,16.21,16.26,244572.0,15.8899,15.9574,15.6391,15.6873,244572.0
2020-04-16 12:05:00,16.26,16.27,16.06,16.08,307632.0,15.6873,15.6969,15.4943,15.5136,307632.0
2020-04-16 12:10:00,16.06,16.12,16.01,16.02,248825.0,15.4943,15.5522,15.4461,15.4557,248825.0
2020-04-16 12:15:00,16.02,16.09,15.82,15.86,668101.0,15.4557,15.5233,15.2628,15.3014,668101.0
2020-04-16 12:20:00,15.86,15.87,15.76,15.77,440379.0,15.3014,15.311,15.2049,15.2145,440379.0
2020-04-16 12:25:00,15.77,15.95,15.77,15.93,208789.0,15.2145,15.3882,15.2145,15.3689,208789.0
2020-04-16 12:30:00,15.91,15.91,15.65,15.7,324017.0,15.3496,15.3496,15.0988,15.147,324017.0
2020-04-16 12:35:00,15.73,15.76,15.63,15.74,263994.0,15.176,15.2049,15.0795,15.1856,263994.0
2020-04-16 12:40:00,15.72,15.92,15.72,15.9,239347.0,15.1663,15.3593,15.1663,15.34,239347.0
2020-04-16 12:45:00,15.9,15.93,15.8,15.92,153864.0,15.34,15.3689,15.2435,15.3593,153864.0
2020-04-16 12:50:00,15.9,15.98,15.82,15.84,260855.0,15.34,15.4172,15.2628,15.2821,260855.0
2020-04-16 12:55:00,15.83,15.93,15.75,15.88,214731.0,15.2724,15.3689,15.1953,15.3207,214731.0
2020-04-16 13:00:00,15.89,15.98,15.81,15.82,251173.0,15.3303,15.4172,15.2531,15.2628,251173.0
2020-04-16 13:05:00,15.87,15.94,15.81,15.83,61422.0,15.311,15.3786,15.2531,15.2724,61422.0
2020-04-16 13:10:00,15.84,15.92,15.79,15.89,117702.0,15.2821,15.3593,15.2338,15.3303,117702.0
2020-04-16 13:15:00,15.91,15.96,15.84,15.92,96711.0,15.3496,15.3979,15.2821,15.3593,96711.0
2020-04-16 13:20:00,15.92,15.96,15.84,15.91,87541.0,15.3593,15.3979,15.2821,15.3496,87541.0
2020-04-16 13:25:00,15.88,16.0,15.88,15.97,87432.0,15.3207,15.4364,15.3207,15.4075,87432.0
2020-04-16 13:30:00,15.97,16.1,15.95,16.09,172522.0,15.4075,15.5329,15.3882,15.5233,172522.0
2020-04-16 13:35:00,16.09,16.14,16.0,16.0,142538.0,15.5233,15.5715,15.4364,15.4364,142538.0
2020-04-16 13:40:00,16.01,16.11,15.99,16.07,83975.0,15.4461,15.5426,15.4268,15.504,83975.0
2020-04-16 13:45:00,16.07,16.09,15.99,16.0,102247.0,15.504,15.5233,15.4268,15.4364,102247.0
2020-04-16 13:50:00,16.01,16.05,15.86,15.9,172546.0,15.4461,15.4847,15.3014,15.34,172546.0
2020-04-16 13:55:00,15.89,15.93,15.85,15.9,95888.0,15.3303,15.3689,15.2917,15.34,95888.0
2020-04-16 14:00:00,15.87,15.97,15.76,15.96,111419.0,15.311,15.4075,15.2049,15.3979,111419.0
2020-04-16 14:05:00,15.97,16.13,15.91,16.13,131455.0,15.4075,15.5619,15.3496,15.5619,131455.0
2020-04-16 14:10:00,16.13,16.15,16.06,16.15,191692.0,15.5619,15.5812,15.4943,15.5812,191692.0
2020-04-16 14:15:00,16.15,16.21,16.06,16.1,208971.0,15.5812,15.6391,15.4943,15.5329,208971.0
2020-04-16 14:20:00,16.12,16.13,16.0,16.03,160266.0,15.5522,15.5619,15.4364,15.4654,160266.0
2020-04-16 14:25:00,16.02,16.12,15.98,16.06,173990.0,15.4557,15.5522,15.4172,15.4943,173990.0
2020-04-16 14:30:00,16.03,16.14,16.03,16.13,94282.0,15.4654,15.5715,15.4654,15.5619,94282.0
2020-04-16 14:35:00,16.11,16.31,16.1,16.22,302029.0,15.5426,15.7355,15.5329,15.6487,302029.0
2020-04-16 14:40:00,16.2,16.24,16.02,16.13,107899.0,15.6294,15.668,15.4557,15.5619,107899.0
2020-04-16 14:45:00,16.14,16.17,16.06,16.07,90836.0,15.5715,15.6005,15.4943,15.504,90836.0
2020-04-16 14:50:00,16.07,16.13,15.99,16.09,60143.0,15.504,15.5619,15.4268,15.5233,60143.0
2020-04-16 14:55:00,16.11,16.19,16.07,16.14,77703.0,15.5426,15.6198,15.504,15.5715,77703.0
2020-04-16 15:00:00,16.14,16.19,16.08,16.12,79239.0,15.5715,15.6198,15.5136,15.5522,79239.0
2020-04-16 15:05:00,16.11,16.19,16.09,16.1,74190.0,15.5426,15.6198,15.5233,15.5329,74190.0
2020-04-16 15:10:00,16.09,16.13,16.02,16.04,63757.0,15.5233,15.5619,15.4557,15.475,63757.0
2020-04-16 15:15:00,16.03,16.11,15.95,16.02,127621.0,15.4654,15.5426,15.3882,15.4557,127621.0
2020-04-16 15:20:00,16.05,16.2,16.02,16.18,157402.0,15.4847,15.6294,15.4557,15.6101,157402.0
2020-04-16 15:25:00,16.19,16.3,16.12,16.3,304144.0,15.6198,15.7259,15.5522,15.7259,304144.0
2020-04-16 15:30:00,16.3,16.45,16.29,16.42,467227.0,15.7259,15.8706,15.7162,15.8417,467227.0
2020-04-16 15:35:00,16.43,16.46,16.38,16.43,236583.0,15.8513,15.8802,15.8031,15.8513,236583.0
2020-04-16 15:40:00,16.44,16.5,16.39,16.44,175151.0,15.8609,15.9188,15.8127,15.8609,175151.0
2020-04-16 15:45:00,16.45,16.53,16.45,16.46,196129.0,15.8706,15.9478,15.8706,15.8802,196129.0
2020-04-16 15:50:00,16.45,16.65,16.45,16.64,296067.0,15.8706,16.0636,15.8706,16.0539,296067.0
2020-04-16 15:55:00,16.63,16.68,16.58,16.61,545121.0,16.0443,16.0925,15.996,16.025,545121.0
2020-04-17 09:30:00,18.73,18.78,18.28,18.59,1315773.0,18.0703,18.1185,17.6361,17.9352,1315773.0
2020-04-17 09:35:00,18.59,18.73,18.47,18.7,1268072.0,17.9352,18.0703,17.8194,18.0413,1268072.0
2020-04-17 09:40:00,18.7,18.72,18.41,18.58,616590.0,18.0413,18.0606,17.7616,17.9256,616590.0
2020-04-17 09:45:00,18.59,18.79,18.56,18.78,516105.0,17.9352,18.1282,17.9063,18.1185,516105.0
2020-04-17 09:50:00,18.76,18.76,18.61,18.66,318034.0,18.0992,18.0992,17.9545,18.0028,318034.0
2020-04-17 09:55:00,18.67,19.03,18.67,19.0,620248.0,18.0124,18.3597,18.0124,18.3308,620248.0
2020-04-17 10:00:00,19.0,19.01,18.66,18.8,465511.0,18.3308,18.3404,18.0028,18.1378,465511.0
2020-04-17 10:05:00,18.79,18.81,18.64,18.68,674146.0,18.1282,18.1475,17.9835,18.0221,674146.0
2020-04-17 10:10:00,18.69,18.75,18.36,18.43,572743.0,18.0317,18.0896,17.7133,17.7809,572743.0
2020-04-17 10:15:00,18.43,18.52,18.2,18.29,544768.0,17.7809,17.8677,17.559,17.6458,544768.0
2020-04-17 10:20:00,18.25,18.41,18.23,18.35,336456.0,17.6072,17.7616,17.5879,17.7037,336456.0
2020-04-17 10:25:00,18.34,18.46,18.29,18.3,372892.0,17.694,17.8098,17.6458,17.6554,372892.0
2020-04-17 10:30:00,18.3,18.37,18.15,18.17,388283.0,17.6554,17.723,17.5107,17.53,388283.0
2020-04-17 10:35:00,18.16,18.18,17.98,18.12,398242.0,17.5204,17.5397,17.3467,17.4818,398242.0
2020-04-17 10:40:00,18.12,18.25,18.08,18.21,369053.0,17.4818,17.6072,17.4432,17.5686,369053.0
2020-04-17 10:45:00,18.18,18.2,18.04,18.06,144571.0,17.5397,17.559,17.4046,17.4239,144571.0
2020-04-17 10:50:00,18.07,18.3,18.07,18.3,268412.0,17.4335,17.6554,17.4335,17.6554,268412.0
2020-04-17 10:55:00,18.3,18.37,18.19,18.2,289928.0,17.6554,17.723,17.5493,17.559,289928.0
2020-04-17 11:00:00,18.19,18.37,18.13,18.27,243136.0,17.5493,17.723,17.4914,17.6265,243136.0
2020-04-17 11:05:00,18.28,18.43,18.22,18.37,215682.0,17.6361,17.7809,17.5783,17.723,215682.0
2020-04-17 11:10:00,18.35,18.38,18.22,18.3,196304.0,17.7037,17.7326,17.5783,17.6554,196304.0
2020-04-17 11:15:00,18.3,18.36,18.16,18.3,156019.0,17.6554,17.7133,17.5204,17.6554,156019.0
2020-04-17 11:20:00,18.28,18.33,18.16,18.26,129689.0,17.6361,17.6844,17.5204,17.6168,129689.0
2020-04-17 11:25:00,18.27,18.3,18.13,18.2,113814.0,17.6265,17.6554,17.4914,17.559,113814.0
2020-04-17 11:30:00,18.21,18.43,18.15,18.43,185702.0,17.5686,17.7809,17.5107,17.7809,185702.0
2020-04-17 11:35:00,18.43,18.54,18.42,18.49,319438.0,17.7809,17.887,17.7712,17.8387,319438.0
2020-04-17 11:40:00,18.51,18.58,18.46,18.49,324389.0,17.858,17.9256,17.8098,17.8387,324389.0
2020-04-17 11:45:00,18.49,18.56,18.45,18.53,132470.0,17.8387,17.9063,17.8002,17.8773,132470.0
2020-04-17 11:50:00,18.5,18.55,18.39,18.52,186394.0,17.8484,17.8966,17.7423,17.8677,186394.0
2020-04-17 11:55:00,18.51,18.54,18.41,18.48,126450.0,17.858,17.887,17.7616,17.8291,126450.0
2020-04-17 12:00:00,18.49,18.54,18.42,18.51,101805.0,17.8387,17.887,17.7712,17.858,101805.0
2020-04-17 12:05:00,18.5,18.57,18.43,18.47,147134.0,17.8484,17.9159,17.7809,17.8194,147134.0
2020-04-17 12:10:00,18.47,18.59,18.43,18.54,175172.0,17.8194,17.9352,17.7809,17.887,175172.0
2020-04-17 12:15:00,18.54,18.67,18.46,18.66,272213.0,17.887,18.0124,17.8098,18.0028,272213.0
2020-04-17 12:20:00,18.66,18.66,18.49,18.5,165163.0,18.0028,18.0028,17.8387,17.8484,165163.0
2020-04-17 12:25:00,18.51,18.52,18.42,18.45,181759.0,17.858,17.8677,17.7712,17.8002,181759.0
2020-04-17 12:30:00,18.45,18.52,18.43,18.51,132899.0,17.8002,17.8677,17.7809,17.858,132899.0
2020-04-17 12:35:00,18.5,18.66,18.49,18.62,152786.0,17.8484,18.0028,17.8387,17.9642,152786.0
2020-04-17 12:40:00,18.63,18.71,18.62,18.68,232629.0,17.9738,18.051,17.9642,18.0221,232629.0
2020-04-17 12:45:00,18.68,18.77,18.66,18.77,222248.0,18.0221,18.1089,18.0028,18.1089,222248.0
2020-04-17 12:50:00,18.77,18.84,18.74,18.82,299264.0,18.1089,18.1764,18.0799,18.1571,299264.0
2020-04-17 12:55:00,18.82,18.82,18.72,18.74,203199.0,18.1571,18.1571,18.0606,18.0799,203199.0
2020-04-17 13:00:00,18.72,18.81,18.68,18.72,138873.0,18.0606,18.1475,18.0221,18.0606,138873.0
2020-04-17 13:05:00,18.73,18.78,18.7,18.75,100878.0,18.0703,18.1185,18.0413,18.0896,100878.0
2020-04-17 13:10:00,18.77,18.77,18.65,18.69,116738.0,18.1089,18.1089,17.9931,18.0317,116738.0
2020-04-17 13:15:00,18.69,18.78,18.68,18.75,122043.0,18.0317,18.1185,18.0221,18.0896,122043.0
2020-04-17 13:20:00,18.74,18.74,18.55,18.59,245024.0,18.0799,18.0799,17.8966,17.9352,245024.0
2020-04-17 13:25:00,18.59,18.63,18.5,18.51,145384.0,17.9352,17.9738,17.8484,17.858,145384.0
2020-04-17 13:30:00,18.51,18.6,18.51,18.53,212150.0,17.858,17.9449,17.858,17.8773,212150.0
2020-04-17 13:35:00,18.55,18.64,18.53,18.63,158498.0,17.8966,17.9835,17.8773,17.9738,158498.0
2020-04-17 13:40:00,18.62,18.65,18.57,18.57,85151.0,17.9642,17.9931,17.9159,17.9159,85151.0
2020-04-17 13:45:00,18.57,18.58,18.44,18.45,227594.0,17.9159,17.9256,17.7905,17.8002,227594.0
2020-04-17 13:50:00,18.46,18.5,18.41,18.45,233923.0,17.8098,17.8484,17.7616,17.8002,233923.0
2020-04-17 13:55:00,18.45,18.52,18.44,18.51,76090.0,17.8002,17.8677,17.7905,17.858,76090.0
2020-04-17 14:00:00,18.5,18.5,18.4,18.41,62326.0,17.8484,17.8484,17.7519,17.7616,62326.0
2020-04-17 14:05:00,18.41,18.47,18.4,18.45,80511.0,17.7616,17.8194,17.7519,17.8002,80511.0
2020-04-17 14:10:00,18.45,18.48,18.36,18.39,111006.0,17.8002,17.8291,17.7133,17.7423,111006.0
2020-04-17 14:15:00,18.41,18.44,18.38,18.42,96448.0,17.7616,17.7905,17.7326,17.7712,96448.0
2020-04-17 14:20:00,18.41,18.5,18.41,18.45,81120.0,17.7616,17.8484,17.7616,17.8002,81120.0
2020-04-17 14:25:00,18.44,18.54,18.42,18.43,137159.0,17.7905,17.887,17.7712,17.7809,137159.0
2020-04-17 14:30:00,18.43,18.43,18.34,18.42,155573.0,17.7809,17.7809,17.694,17.7712,155573.0
2020-04-17 14:35:00,18.41,18.41,18.31,18.39,97791.0,17.7616,17.7616,17.6651,17.7423,97791.0
2020-04-17 14:40:00,18.39,18.42,18.32,18.4,146646.0,17.7423,17.7712,17.6747,17.7519,146646.0
2020-04-17 14:45:00,18.39,18.49,18.37,18.49,68891.0,17.7423,17.8387,17.723,17.8387,68891.0
2020-04-17 14:50:00,18.5,18.51,18.4,18.4,82689.0,17.8484,17.858,17.7519,17.7519,82689.0
2020-04-17 14:55:00,18.42,18.55,18.4,18.53,100305.0,17.7712,17.8966,17.7519,17.8773,100305.0
2020-04-17 15:00:00,18.52,18.56,18.47,18.53,154945.0,17.8677,17.9063,17.8194,17.8773,154945.0
2020-04-17 15:05:00,18.5,18.58,18.5,18.57,95408.0,17.8484,17.9256,17.8484,17.9159,95408.0
2020-04-17 15:10:00,18.58,18.63,18.53,18.61,100005.0,17.9256,17.9738,17.8773,17.9545,100005.0
2020-04-17 15:15:00,18.61,18.75,18.59,18.74,167503.0,17.9545,18.0896,17.9352,18.0799,167503.0
2020-04-17 15:20:00,18.73,18.74,18.62,18.63,231738.0,18.0703,18.0799,17.9642,17.9738,231738.0
2020-04-17 15:25:00,18.63,18.74,18.63,18.73,205021.0,17.9738,18.0799,17.9738,18.0703,205021.0
2020-04-17 15:30:00,18.73,18.86,18.73,18.79,356773.0,18.0703,18.1957,18.0703,18.1282,356773.0
2020-04-17 15:35:00,18.8,18.89,18.78,18.88,296545.0,18.1378,18.2247,18.1185,18.215,296545.0
2020-04-17 15:40:00,18.89,18.94,18.85,18.91,336467.0,18.2247,18.2729,18.1861,18.244,336467.0
2020-04-17 15:45:00,18.92,18.97,18.86,18.93,598810.0,18.2536,18.3018,18.1957,18.2632,598810.0
2020-04-17 15:50:00,18.93,19.08,18.93,18.95,668494.0,18.2632,18.408,18.2632,18.2825,668494.0
2020-04-17 15:55:00,18.95,18.96,18.75,18.84,967198.0,18.2825,18.2922,18.0896,18.1764,967198.0
2020-04-20 09:30:00,17.73,17.73,17.44,17.55,770896.0,17.1055,17.1055,16.8257,16.9319,770896.0
2020-04-20 09:35:00,17.54,17.98,17.5,17.9,700133.0,16.9222,17.3467,16.8836,17.2695,700133.0
2020-04-20 09:40:00,17.89,18.06,17.81,17.93,668228.0,17.2599,17.4239,17.1827,17.2985,668228.0
2020-04-20 09:45:00,17.93,18.46,17.93,18.3,691293.0,17.2985,17.8098,17.2985,17.6554,691293.0
2020-04-20 09:50:00,18.32,18.39,18.14,18.19,373717.0,17.6747,17.7423,17.5011,17.5493,373717.0
2020-04-20 09:55:00,18.18,18.35,18.13,18.26,200699.0,17.5397,17.7037,17.4914,17.6168,200699.0
2020-04-20 10:00:00,18.26,18.28,18.11,18.24,345497.0,17.6168,17.6361,17.4721,17.5975,345497.0
2020-04-20 10:05:00,18.23,18.36,18.18,18.32,327051.0,17.5879,17.7133,17.5397,17.6747,327051.0
2020-04-20 10:10:00,18.33,18.46,18.3,18.37,291126.0,17.6844,17.8098,17.6554,17.723,291126.0
2020-04-20 10:15:00,18.37,18.39,18.22,18.33,344275.0,17.723,17.7423,17.5783,17.6844,344275.0
2020-04-20 10:20:00,18.32,18.34,18.14,18.25,242559.0,17.6747,17.694,17.5011,17.6072,242559.0
2020-04-20 10:25:00,18.26,18.32,18.19,18.2,182766.0,17.6168,17.6747,17.5493,17.559,182766.0
2020-04-20 10:30:00,18.21,18.35,18.18,18.23,142113.0,17.5686,17.7037,17.5397,17.5879,142113.0
2020-04-20 10:35:00,18.26,18.31,18.23,18.27,98474.0,17.6168,17.6651,17.5879,17.6265,98474.0
2020-04-20 10:40:00,18.28,18.56,18.26,18.54,467063.0,17.6361,17.9063,17.6168,17.887,467063.0
2020-04-20 10:45:00,18.55,18.85,18.54,18.76,464822.0,17.8966,18.1861,17.887,18.0992,464822.0
2020-04-20 10:50:00,18.73,18.9,18.73,18.86,331437.0,18.0703,18.2343,18.0703,18.1957,331437.0
2020-04-20 10:55:00,18.85,19.02,18.84,18.88,311355.0,18.1861,18.3501,18.1764,18.215,311355.0
2020-04-20 11:00:00,18.86,18.97,18.85,18.92,194613.0,18.1957,18.3018,18.1861,18.2536,194613.0
2020-04-20 11:05:00,18.92,19.0,18.88,18.92,318306.0,18.2536,18.3308,18.215,18.2536,318306.0
2020-04-20 11:10:00,18.9,18.94,18.65,18.66,232657.0,18.2343,18.2729,17.9931,18.0028,232657.0
2020-04-20 11:15:00,18.66,18.82,18.64,18.71,164823.0,18.0028,18.1571,17.9835,18.051,164823.0
2020-04-20 11:20:00,18.73,18.86,18.72,18.84,164961.0,18.0703,18.1957,18.0606,18.1764,164961.0
2020-04-20 11:25:00,18.83,18.93,18.81,18.91,149846.0,18.1668,18.2632,18.1475,18.244,149846.0
2020-04-20 11:30:00,18.91,18.91,18.77,18.86,134655.0,18.244,18.244,18.1089,18.1957,134655.0
2020-04-20 11:35:00,18.87,19.21,18.86,19.15,493357.0,18.2054,18.5334,18.1957,18.4755,493357.0
2020-04-20 11:40:00,19.16,19.18,19.08,19.08,258174.0,18.4851,18.5044,18.408,18.408,258174.0
2020-04-20 11:45:00,19.08,19.14,19.03,19.14,185620.0,18.408,18.4659,18.3597,18.4659,185620.0
2020-04-20 11:50:00,19.13,19.15,19.02,19.06,130214.0,18.4562,18.4755,18.3501,18.3887,130214.0
2020-04-20 11:55:00,19.05,19.1,18.99,19.02,128309.0,18.379,18.4273,18.3211,18.3501,128309.0
2020-04-20 12:00:00,19.03,19.04,18.91,18.94,106808.0,18.3597,18.3694,18.244,18.2729,106808.0
2020-04-20 12:05:00,18.94,19.06,18.92,19.06,100459.0,18.2729,18.3887,18.2536,18.3887,100459.0
2020-04-20 12:10:00,19.06,19.08,18.86,18.9,197156.0,18.3887,18.408,18.1957,18.2343,197156.0
2020-04-20 12:15:00,18.88,19.01,18.88,18.98,230131.0,18.215,18.3404,18.215,18.3115,230131.0
2020-04-20 12:20:00,18.98,19.08,18.97,19.04,80834.0,18.3115,18.408,18.3018,18.3694,80834.0
2020-04-20 12:25:00,19.04,19.1,18.97,18.99,187279.0,18.3694,18.4273,18.3018,18.3211,187279.0
2020-04-20 12:30:00,18.99,19.07,18.99,19.05,84025.0,18.3211,18.3983,18.3211,18.379,84025.0
2020-04-20 12:35:00,19.06,19.13,19.03,19.11,217359.0,18.3887,18.4562,18.3597,18.4369,217359.0
2020-04-20 12:40:00,19.11,19.14,19.06,19.08,239582.0,18.4369,18.4659,18.3887,18.408,239582.0
2020-04-20 12:45:00,19.08,19.13,19.07,19.13,104377.0,18.408,18.4562,18.3983,18.4562,104377.0
2020-04-20 12:50:00,19.13,19.13,18.99,19.0,87713.0,18.4562,18.4562,18.3211,18.3308,87713.0
2020-04-20 12:55:00,19.0,19.05,18.92,18.92,131754.0,18.3308,18.379,18.2536,18.2536,131754.0
2020-04-20 13:00:00,18.94,18.94,18.72,18.75,261316.0,18.2729,18.2729,18.0606,18.0896,261316.0
2020-04-20 13:05:00,18.75,18.84,18.75,18.78,148229.0,18.0896,18.1764,18.0896,18.1185,148229.0
2020-04-20 13:10:00,18.78,18.82,18.71,18.72,56227.0,18.1185,18.1571,18.051,18.0606,56227.0
2020-04-20 13:15:00,18.72,18.74,18.66,18.71,135159.0,18.0606,18.0799,18.0028,18.051,135159.0
2020-04-20 13:20:00,18.7,18.77,18.6,18.6,194769.0,18.0413,18.1089,17.9449,17.9449,194769.0
2020-04-20 13:25:00,18.6,18.73,18.6,18.72,197552.0,17.9449,18.0703,17.9449,18.0606,197552.0
2020-04-20 13:30:00,18.72,18.73,18.56,18.63,166053.0,18.0606,18.0703,17.9063,17.9738,166053.0
2020-04-20 13:35:00,18.64,18.68,18.54,18.66,102607.0,17.9835,18.0221,17.887,18.0028,102607.0
2020-04-20 13:40:00,18.65,18.78,18.65,18.75,118562.0,17.9931,18.1185,17.9931,18.0896,118562.0
2020-04-20 13:45:00,18.75,18.76,18.66,18.7,143084.0,18.0896,18.0992,18.0028,18.0413,143084.0
2020-04-20 13:50:00,18.7,18.76,18.64,18.75,131204.0,18.0413,18.0992,17.9835,18.0896,131204.0
2020-04-20 13:55:00,18.75,18.78,18.69,18.72,92530.0,18.0896,18.1185,18.0317,18.0606,92530.0
2020-04-20 14:00:00,18.71,18.78,18.63,18.76,103839.0,18.051,18.1185,17.9738,18.0992,103839.0
2020-04-20 14:05:00,18.76,18.78,18.71,18.73,56363.0,18.0992,18.1185,18.051,18.0703,56363.0
2020-04-20 14:10:00,18.73,18.76,18.5,18.55,182498.0,18.0703,18.0992,17.8484,17.8966,182498.0
2020-04-20 14:15:00,18.54,18.54,18.35,18.39,233706.0,17.887,17.887,17.7037,17.7423,233706.0
2020-04-20 14:20:00,18.39,18.4,18.18,18.2,195592.0,17.7423,17.7519,17.5397,17.559,195592.0
2020-04-20 14:25:00,18.2,18.23,17.92,17.93,267005.0,17.559,17.5879,17.2888,17.2985,267005.0
2020-04-20 14:30:00,17.93,18.21,17.92,18.08,360816.0,17.2985,17.5686,17.2888,17.4432,360816.0
2020-04-20 14:35:00,18.07,18.2,18.04,18.13,232100.0,17.4335,17.559,17.4046,17.4914,232100.0
2020-04-20 14:40:00,18.14,18.18,18.01,18.09,241197.0,17.5011,17.5397,17.3757,17.4528,241197.0
2020-04-20 14:45:00,18.1,18.22,17.96,18.21,346325.0,17.4625,17.5783,17.3274,17.5686,346325.0
2020-04-20 14:50:00,18.21,18.21,17.88,17.89,381759.0,17.5686,17.5686,17.2502,17.2599,381759.0
2020-04-20 14:55:00,17.88,17.91,17.63,17.65,463798.0,17.2502,17.2792,17.009,17.0283,463798.0
2020-04-20 15:00:00,17.65,17.98,17.63,17.87,333747.0,17.0283,17.3467,17.009,17.2406,333747.0
2020-04-20 15:05:00,17.87,17.96,17.73,17.9,264054.0,17.2406,17.3274,17.1055,17.2695,264054.0
2020-04-20 15:10:00,17.9,18.01,17.84,17.96,250112.0,17.2695,17.3757,17.2116,17.3274,250112.0
2020-04-20 15:15:00,17.96,18.07,17.88,17.93,209836.0,17.3274,17.4335,17.2502,17.2985,209836.0
2020-04-20 15:20:00,17.95,18.08,17.93,18.07,244301.0,17.3178,17.4432,17.2985,17.4335,244301.0
2020-04-20 15:25:00,18.06,18.15,17.97,18.14,258130.0,17.4239,17.5107,17.3371,17.5011,258130.0
2020-04-20 15:30:00,18.15,18.25,18.05,18.23,322484.0,17.5107,17.6072,17.4142,17.5879,322484.0
2020-04-20 15:35:00,18.22,18.23,18.06,18.08,306626.0,17.5783,17.5879,17.4239,17.4432,306626.0
2020-04-20 15:40:00,18.07,18.19,18.05,18.15,210619.0,17.4335,17.5493,17.4142,17.5107,210619.0
2020-04-20 15:45:00,18.15,18.19,18.08,18.19,250247.0,17.5107,17.5493,17.4432,17.5493,250247.0
2020-04-20 15:50:00,18.2,18.23,18.01,18.2,652399.0,17.559,17.5879,17.3757,17.559,652399.0
2020-04-20 15:55:00,18.2,18.33,18.12,18.12,540386.0,17.559,17.6844,17.4818,17.4818,540386.0
2020-04-21 09:30:00,16.71,17.01,16.7,16.85,1321734.0,16.1214,16.4109,16.1118,16.2565,1321734.0
2020-04-21 09:35:00,16.84,16.84,16.47,16.51,970965.0,16.2469,16.2469,15.8899,15.9285,970965.0
2020-04-21 09:40:00,16.5,16.95,16.49,16.88,530469.0,15.9188,16.353,15.9092,16.2855,530469.0
2020-04-21 09:45:00,16.89,17.18,16.85,17.14,645923.0,16.2951,16.5749,16.2565,16.5363,645923.0
2020-04-21 09:50:00,17.13,17.26,17.04,17.2,520544.0,16.5266,16.6521,16.4398,16.5942,520544.0
2020-04-21 09:55:00,17.21,17.48,17.15,17.46,642153.0,16.6038,16.8643,16.5459,16.845,642153.0
2020-04-21 10:00:00,17.46,17.53,17.24,17.35,332890.0,16.845,16.9126,16.6328,16.7389,332890.0
2020-04-21 10:05:00,17.36,17.39,17.18,17.23,402870.0,16.7485,16.7775,16.5749,16.6231,402870.0
2020-04-21 10:10:00,17.23,17.31,17.15,17.17,170248.0,16.6231,16.7003,16.5459,16.5652,170248.0
2020-04-21 10:15:00,17.15,17.25,17.1,17.17,260871.0,16.5459,16.6424,16.4977,16.5652,260871.0
2020-04-21 10:20:00,17.17,17.43,17.16,17.4,295181.0,16.5652,16.8161,16.5556,16.7871,295181.0
2020-04-21 10:25:00,17.39,17.5,17.32,17.48,300397.0,16.7775,16.8836,16.71,16.8643,300397.0
2020-04-21 10:30:00,17.49,17.52,17.3,17.34,279938.0,16.874,16.9029,16.6907,16.7292,279938.0
2020-04-21 10:35:00,17.34,17.34,17.13,17.22,179750.0,16.7292,16.7292,16.5266,16.6135,179750.0
2020-04-21 10:40:00,17.2,17.28,17.16,17.23,155707.0,16.5942,16.6714,16.5556,16.6231,155707.0
2020-04-21 10:45:00,17.23,17.25,17.05,17.06,308646.0,16.6231,16.6424,16.4495,16.4591,308646.0
2020-04-21 10:50:00,17.06,17.14,16.96,16.98,532326.0,16.4591,16.5363,16.3626,16.3819,532326.0
2020-04-21 10:55:00,16.98,17.04,16.8,16.83,501360.0,16.3819,16.4398,16.2083,16.2372,501360.0
2020-04-21 11:00:00,16.82,16.84,16.67,16.68,430443.0,16.2276,16.2469,16.0828,16.0925,430443.0
2020-04-21 11:05:00,16.68,16.74,16.59,16.67,306557.0,16.0925,16.1504,16.0057,16.0828,306557.0
2020-04-21 11:10:00,16.65,16.67,16.44,16.45,507685.0,16.0636,16.0828,15.8609,15.8706,507685.0
2020-04-21 11:15:00,16.46,16.64,16.41,16.64,517773.0,15.8802,16.0539,15.832,16.0539,517773.0
2020-04-21 11:20:00,16.64,16.78,16.63,16.64,455823.0,16.0539,16.189,16.0443,16.0539,455823.0
2020-04-21 11:25:00,16.64,16.69,16.35,16.42,536737.0,16.0539,16.1021,15.7741,15.8417,536737.0
2020-04-21 11:30:00,16.41,16.7,16.41,16.54,402243.0,15.832,16.1118,15.832,15.9574,402243.0
2020-04-21 11:35:00,16.53,16.59,16.39,16.56,269328.0,15.9478,16.0057,15.8127,15.9767,269328.0
2020-04-21 11:40:00,16.56,16.62,16.44,16.45,243516.0,15.9767,16.0346,15.8609,15.8706,243516.0
2020-04-21 11:45:00,16.46,16.57,16.42,16.55,224437.0,15.8802,15.9864,15.8417,15.9671,224437.0
2020-04-21 11:50:00,16.55,16.66,16.48,16.64,216484.0,15.9671,16.0732,15.8995,16.0539,216484.0
2020-04-21 11:55:00,16.64,16.76,16.59,16.73,413078.0,16.0539,16.1697,16.0057,16.1407,413078.0
2020-04-21 12:00:00,16.73,16.76,16.58,16.61,136023.0,16.1407,16.1697,15.996,16.025,136023.0
2020-04-21 12:05:00,16.6,16.67,16.55,16.63,104298.0,16.0153,16.0828,15.9671,16.0443,104298.0
2020-04-21 12:10:00,16.61,16.76,16.59,16.69,168830.0,16.025,16.1697,16.0057,16.1021,168830.0
2020-04-21 12:15:00,16.68,16.72,16.56,16.61,150668.0,16.0925,16.1311,15.9767,16.025,150668.0
2020-04-21 12:20:00,16.61,16.65,16.52,16.52,254021.0,16.025,16.0636,15.9381,15.9381,254021.0
2020-04-21 12:25:00,16.53,16.62,16.52,16.54,151803.0,15.9478,16.0346,15.9381,15.9574,151803.0
2020-04-21 12:30:00,16.54,16.56,16.31,16.32,410564.0,15.9574,15.9767,15.7355,15.7452,410564.0
2020-04-21 12:35:00,16.32,16.44,16.32,16.42,205505.0,15.7452,15.8609,15.7452,15.8417,205505.0
2020-04-21 12:40:00,16.43,16.48,16.34,16.36,191967.0,15.8513,15.8995,15.7645,15.7838,191967.0
2020-04-21 12:45:00,16.36,16.52,16.35,16.52,241428.0,15.7838,15.9381,15.7741,15.9381,241428.0
2020-04-21 12:50:00,16.51,16.72,16.51,16.65,315037.0,15.9285,16.1311,15.9285,16.0636,315037.0
2020-04-21 12:55:00,16.66,16.7,16.6,16.7,140741.0,16.0732,16.1118,16.0153,16.1118,140741.0
2020-04-21 13:00:00,16.67,16.8,16.65,16.77,227177.0,16.0828,16.2083,16.0636,16.1793,227177.0
2020-04-21 13:05:00,16.75,16.76,16.63,16.68,147644.0,16.16,16.1697,16.0443,16.0925,147644.0
2020-04-21 13:10:00,16.66,16.72,16.61,16.62,111441.0,16.0732,16.1311,16.025,16.0346,111441.0
2020-04-21 13:15:00,16.63,16.79,16.63,16.74,97091.0,16.0443,16.1986,16.0443,16.1504,97091.0
2020-04-21 13:20:00,16.76,16.97,16.75,16.89,253758.0,16.1697,16.3723,16.16,16.2951,253758.0
2020-04-21 13:25:00,16.87,16.95,16.82,16.92,110722.0,16.2758,16.353,16.2276,16.324,110722.0
2020-04-21 13:30:00,16.91,16.93,16.83,16.92,98642.0,16.3144,16.3337,16.2372,16.324,98642.0
2020-04-21 13:35:00,16.9,17.07,16.89,17.05,250356.0,16.3047,16.4688,16.2951,16.4495,250356.0
2020-04-21 13:40:00,17.06,17.06,16.89,16.96,177028.0,16.4591,16.4591,16.2951,16.3626,177028.0
2020-04-21 13:45:00,16.95,16.96,16.7,16.71,131277.0,16.353,16.3626,16.1118,16.1214,131277.0
2020-04-21 13:50:00,16.74,16.83,16.72,16.81,186967.0,16.1504,16.2372,16.1311,16.2179,186967.0
2020-04-21 13:55:00,16.82,16.83,16.72,16.77,93900.0,16.2276,16.2372,16.1311,16.1793,93900.0
2020-04-21 14:00:00,16.76,16.88,16.66,16.85,104051.0,16.1697,16.2855,16.0732,16.2565,104051.0
2020-04-21 14:05:00,16.84,16.97,16.79,16.87,182317.0,16.2469,16.3723,16.1986,16.2758,182317.0
2020-04-21 14:10:00,16.87,16.95,16.82,16.91,76911.0,16.2758,16.353,16.2276,16.3144,76911.0
2020-04-21 14:15:00,16.91,16.98,16.82,16.89,123455.0,16.3144,16.3819,16.2276,16.2951,123455.0
2020-04-21 14:20:00,16.89,17.19,16.85,17.13,317672.0,16.2951,16.5845,16.2565,16.5266,317672.0
2020-04-21 14:25:00,17.14,17.22,17.02,17.02,185133.0,16.5363,16.6135,16.4205,16.4205,185133.0
2020-04-21 14:30:00,17.03,17.05,16.94,16.96,125958.0,16.4302,16.4495,16.3433,16.3626,125958.0
2020-04-21 14:35:00,16.97,17.0,16.85,16.93,79257.0,16.3723,16.4012,16.2565,16.3337,79257.0
2020-04-21 14:40:00,16.92,16.92,16.78,16.84,102346.0,16.324,16.324,16.189,16.2469,102346.0
2020-04-21 14:45:00,16.84,16.92,16.8,16.85,89676.0,16.2469,16.324,16.2083,16.2565,89676.0
2020-04-21 14:50:00,16.85,16.94,16.8,16.92,150860.0,16.2565,16.3433,16.2083,16.324,150860.0
2020-04-21 14:55:00,16.91,16.91,16.76,16.81,162589.0,16.3144,16.3144,16.1697,16.2179,162589.0
2020-04-21 15:00:00,16.81,16.94,16.81,16.93,292452.0,16.2179,16.3433,16.2179,16.3337,292452.0
2020-04-21 15:05:00,16.93,16.94,16.67,16.76,239656.0,16.3337,16.3433,16.0828,16.1697,239656.0
2020-04-21 15:10:00,16.77,17.04,16.76,17.04,206667.0,16.1793,16.4398,16.1697,16.4398,206667.0
2020-04-21 15:15:00,17.04,17.16,17.0,17.11,249954.0,16.4398,16.5556,16.4012,16.5074,249954.0
2020-04-21 15:20:00,17.08,17.2,17.07,17.08,190588.0,16.4784,16.5942,16.4688,16.4784,190588.0
2020-04-21 15:25:00,17.1,17.17,17.06,17.11,254708.0,16.4977,16.5652,16.4591,16.5074,254708.0
2020-04-21 15:30:00,17.11,17.19,17.03,17.13,248217.0,16.5074,16.5845,16.4302,16.5266,248217.0
2020-04-21 15:35:00,17.13,17.31,17.13,17.25,321965.0,16.5266,16.7003,16.5266,16.6424,321965.0
2020-04-21 15:40:00,17.25,17.29,17.16,17.17,189168.0,16.6424,16.681,16.5556,16.5652,189168.0
2020-04-21 15:45:00,17.18,17.18,17.06,17.08,294377.0,16.5749,16.5749,16.4591,16.4784,294377.0
2020-04-21 15:50:00,17.08,17.12,16.89,16.96,407742.0,16.4784,16.517,16.2951,16.3626,407742.0
2020-04-21 15:55:00,16.96,17.05,16.85,16.85,601381.0,16.3626,16.4495,16.2565,16.2565,601381.0
2020-04-22 09:30:00,17.91,18.24,17.79,17.9,968973.0,17.2792,17.5975,17.1634,17.2695,968973.0
2020-04-22 09:35:00,17.89,18.0,17.65,17.79,489055.0,17.2599,17.366,17.0283,17.1634,489055.0
2020-04-22 09:40:00,17.78,17.86,17.66,17.71,350420.0,17.1538,17.2309,17.038,17.0862,350420.0
2020-04-22 09:45:00,17.7,17.82,17.45,17.45,362615.0,17.0766,17.1923,16.8354,16.8354,362615.0
2020-04-22 09:50:00,17.46,17.57,17.42,17.44,383574.0,16.845,16.9511,16.8064,16.8257,383574.0
2020-04-22 09:55:00,17.43,17.6,17.41,17.55,341449.0,16.8161,16.9801,16.7968,16.9319,341449.0
2020-04-22 10:00:00,17.56,17.6,17.3,17.4,305686.0,16.9415,16.9801,16.6907,16.7871,305686.0
2020-04-22 10:05:00,17.4,17.48,17.38,17.43,136449.0,16.7871,16.8643,16.7678,16.8161,136449.0
2020-04-22 10:10:00,17.46,17.55,17.37,17.41,194858.0,16.845,16.9319,16.7582,16.7968,194858.0
2020-04-22 10:15:00,17.41,17.53,17.38,17.51,151492.0,16.7968,16.9126,16.7678,16.8933,151492.0
2020-04-22 10:20:00,17.53,17.65,17.52,17.63,265904.0,16.9126,17.0283,16.9029,17.009,265904.0
2020-04-22 10:25:00,17.61,17.7,17.6,17.6,173989.0,16.9897,17.0766,16.9801,16.9801,173989.0
2020-04-22 10:30:00,17.63,17.75,17.62,17.69,184839.0,17.009,17.1248,16.9994,17.0669,184839.0
2020-04-22 10:35:00,17.69,17.85,17.68,17.8,371452.0,17.0669,17.2213,17.0573,17.173,371452.0
2020-04-22 10:40:00,17.81,17.86,17.77,17.77,317483.0,17.1827,17.2309,17.1441,17.1441,317483.0
2020-04-22 10:45:00,17.77,17.82,17.64,17.67,196921.0,17.1441,17.1923,17.0187,17.0476,196921.0
2020-04-22 10:50:00,17.66,17.71,17.47,17.54,306095.0,17.038,17.0862,16.8547,16.9222,306095.0
2020-04-22 10:55:00,17.55,17.62,17.48,17.53,116369.0,16.9319,16.9994,16.8643,16.9126,116369.0
2020-04-22 11:00:00,17.55,17.63,17.51,17.63,138315.0,16.9319,17.009,16.8933,17.009,138315.0
2020-04-22 11:05:00,17.63,17.69,17.54,17.56,110530.0,17.009,17.0669,16.9222,16.9415,110530.0
2020-04-22 11:10:00,17.58,17.63,17.54,17.6,77585.0,16.9608,17.009,16.9222,16.9801,77585.0
2020-04-22 11:15:00,17.6,17.76,17.59,17.68,195352.0,16.9801,17.1345,16.9704,17.0573,195352.0
2020-04-22 11:20:00,17.7,17.7,17.58,17.63,113736.0,17.0766,17.0766,16.9608,17.009,113736.0
2020-04-22 11:25:00,17.64,17.68,17.56,17.61,73403.0,17.0187,17.0573,16.9415,16.9897,73403.0
2020-04-22 11:30:00,17.6,17.74,17.55,17.71,99275.0,16.9801,17.1152,16.9319,17.0862,99275.0
2020-04-22 11:35:00,17.71,17.71,17.66,17.7,55423.0,17.0862,17.0862,17.038,17.0766,55423.0
2020-04-22 11:40:00,17.7,17.81,17.67,17.77,160892.0,17.0766,17.1827,17.0476,17.1441,160892.0
2020-04-22 11:45:00,17.79,17.83,17.74,17.82,126099.0,17.1634,17.202,17.1152,17.1923,126099.0
2020-04-22 11:50:00,17.82,17.89,17.8,17.87,107476.0,17.1923,17.2599,17.173,17.2406,107476.0
2020-04-22 11:55:00,17.86,17.88,17.71,17.81,126687.0,17.2309,17.2502,17.0862,17.1827,126687.0
2020-04-22 12:00:00,17.8,17.88,17.8,17.84,83409.0,17.173,17.2502,17.173,17.2116,83409.0
2020-04-22 12:05:00,17.83,17.84,17.66,17.66,102928.0,17.202,17.2116,17.038,17.038,102928.0
2020-04-22 12:10:00,17.68,17.72,17.62,17.65,53362.0,17.0573,17.0959,16.9994,17.0283,53362.0
2020-04-22 12:15:00,17.65,17.7,17.64,17.7,85381.0,17.0283,17.0766,17.0187,17.0766,85381.0
2020-04-22 12:20:00,17.7,17.7,17.61,17.64,58031.0,17.0766,17.0766,16.9897,17.0187,58031.0
2020-04-22 12:25:00,17.64,17.67,17.56,17.67,97780.0,17.0187,17.0476,16.9415,17.0476,97780.0
2020-04-22 12:30:00,17.68,17.75,17.66,17.71,158416.0,17.0573,17.1248,17.038,17.0862,158416.0
2020-04-22 12:35:00,17.7,17.7,17.6,17.64,58903.0,17.0766,17.0766,16.9801,17.0187,58903.0
2020-04-22 12:40:00,17.65,17.72,17.61,17.64,57753.0,17.0283,17.0959,16.9897,17.0187,57753.0
2020-04-22 12:45:00,17.63,17.63,17.55,17.56,111986.0,17.009,17.009,16.9319,16.9415,111986.0
2020-04-22 12:50:00,17.55,17.57,17.44,17.45,187592.0,16.9319,16.9511,16.8257,16.8354,187592.0
2020-04-22 12:55:00,17.46,17.49,17.43,17.49,64848.0,16.845,16.874,16.8161,16.874,64848.0
2020-04-22 13:00:00,17.49,17.51,17.42,17.44,91035.0,16.874,16.8933,16.8064,16.8257,91035.0
2020-04-22 13:05:00,17.44,17.45,17.32,17.32,176952.0,16.8257,16.8354,16.71,16.71,176952.0
2020-04-22 13:10:00,17.32,17.42,17.31,17.41,103554.0,16.71,16.8064,16.7003,16.7968,103554.0
2020-04-22 13:15:00,17.42,17.47,17.38,17.46,97071.0,16.8064,16.8547,16.7678,16.845,97071.0
2020-04-22 13:20:00,17.46,17.54,17.46,17.53,191553.0,16.845,16.9222,16.845,16.9126,191553.0
2020-04-22 13:25:00,17.52,17.57,17.45,17.57,71278.0,16.9029,16.9511,16.8354,16.9511,71278.0
2020-04-22 13:30:00,17.57,17.59,17.52,17.54,121604.0,16.9511,16.9704,16.9029,16.9222,121604.0
2020-04-22 13:35:00,17.54,17.6,17.52,17.52,90341.0,16.9222,16.9801,16.9029,16.9029,90341.0
2020-04-22 13:40:00,17.51,17.59,17.48,17.58,44443.0,16.8933,16.9704,16.8643,16.9608,44443.0
2020-04-22 13:45:00,17.59,17.62,17.53,17.57,75030.0,16.9704,16.9994,16.9126,16.9511,75030.0
2020-04-22 13:50:00,17.57,17.68,17.54,17.68,66489.0,16.9511,17.0573,16.9222,17.0573,66489.0
2020-04-22 13:55:00,17.67,17.67,17.57,17.61,66666.0,17.0476,17.0476,16.9511,16.9897,66666.0
2020-04-22 14:00:00,17.61,17.67,17.57,17.64,94601.0,16.9897,17.0476,16.9511,17.0187,94601.0
2020-04-22 14:05:00,17.64,17.66,17.55,17.59,100884.0,17.0187,17.038,16.9319,16.9704,100884.0
2020-04-22 14:10:00,17.61,17.61,17.55,17.61,50274.0,16.9897,16.9897,16.9319,16.9897,50274.0
2020-04-22 14:15:00,17.61,17.61,17.55,17.57,28865.0,16.9897,16.9897,16.9319,16.9511,28865.0
2020-04-22 14:20:00,17.57,17.66,17.57,17.64,51028.0,16.9511,17.038,16.9511,17.0187,51028.0
2020-04-22 14:25:00,17.63,17.64,17.57,17.59,81736.0,17.009,17.0187,16.9511,16.9704,81736.0
2020-04-22 14:30:00,17.6,17.77,17.6,17.75,178570.0,16.9801,17.1441,16.9801,17.1248,178570.0
2020-04-22 14:35:00,17.74,17.74,17.68,17.72,63384.0,17.1152,17.1152,17.0573,17.0959,63384.0
2020-04-22 14:40:00,17.71,17.75,17.67,17.68,65573.0,17.0862,17.1248,17.0476,17.0573,65573.0
2020-04-22 14:45:00,17.69,17.74,17.64,17.72,96613.0,17.0669,17.1152,17.0187,17.0959,96613.0
2020-04-22 14:50:00,17.71,17.75,17.61,17.62,88971.0,17.0862,17.1248,16.9897,16.9994,88971.0
2020-04-22 14:55:00,17.61,17.71,17.61,17.66,33177.0,16.9897,17.0862,16.9897,17.038,33177.0
2020-04-22 15:00:00,17.68,17.69,17.58,17.69,88195.0,17.0573,17.0669,16.9608,17.0669,88195.0
2020-04-22 15:05:00,17.68,17.7,17.64,17.7,88643.0,17.0573,17.0766,17.0187,17.0766,88643.0
2020-04-22 15:10:00,17.69,17.7,17.64,17.66,44152.0,17.0669,17.0766,17.0187,17.038,44152.0
2020-04-22 15:15:00,17.66,17.75,17.63,17.74,68685.0,17.038,17.1248,17.009,17.1152,68685.0
2020-04-22 15:20:00,17.74,17.83,17.71,17.79,160576.0,17.1152,17.202,17.0862,17.1634,160576.0
2020-04-22 15:25:00,17.79,17.82,17.71,17.72,66102.0,17.1634,17.1923,17.0862,17.0959,66102.0
2020-04-22 15:30:00,17.71,17.78,17.66,17.71,143525.0,17.0862,17.1538,17.038,17.0862,143525.0
2020-04-22 15:35:00,17.71,17.8,17.7,17.77,101962.0,17.0862,17.173,17.0766,17.1441,101962.0
2020-04-22 15:40:00,17.78,17.81,17.75,17.79,159763.0,17.1538,17.1827,17.1248,17.1634,159763.0
2020-04-22 15:45:00,17.79,17.81,17.69,17.77,145351.0,17.1634,17.1827,17.0669,17.1441,145351.0
2020-04-22 15:50:00,17.78,17.91,17.71,17.77,368240.0,17.1538,17.2792,17.0862,17.1441,368240.0
2020-04-22 15:55:00,17.76,17.76,17.43,17.5,517196.0,17.1345,17.1345,16.8161,16.8836,517196.0
2020-04-23 09:30:00,17.87,18.04,17.67,17.96,587805.0,17.2406,17.4046,17.0476,17.3274,587805.0
2020-04-23 09:35:00,17.98,18.29,17.98,18.21,719539.0,17.3467,17.6458,17.3467,17.5686,719539.0
2020-04-23 09:40:00,18.23,18.36,18.09,18.11,368902.0,17.5879,17.7133,17.4528,17.4721,368902.0
2020-04-23 09:45:00,18.14,18.19,18.03,18.03,223270.0,17.5011,17.5493,17.3949,17.3949,223270.0
2020-04-23 09:50:00,18.04,18.09,17.98,17.99,319655.0,17.4046,17.4528,17.3467,17.3564,319655.0
2020-04-23 09:55:00,17.99,18.18,17.93,18.16,261226.0,17.3564,17.5397,17.2985,17.5204,261226.0
2020-04-23 10:00:00,18.18,18.27,18.07,18.17,253719.0,17.5397,17.6265,17.4335,17.53,253719.0
2020-04-23 10:05:00,18.18,18.3,18.17,18.3,294468.0,17.5397,17.6554,17.53,17.6554,294468.0
2020-04-23 10:10:00,18.31,18.36,18.26,18.34,225571.0,17.6651,17.7133,17.6168,17.694,225571.0
2020-04-23 10:15:00,18.34,18.47,18.23,18.46,207184.0,17.694,17.8194,17.5879,17.8098,207184.0
2020-04-23 10:20:00,18.48,18.6,18.46,18.59,420434.0,17.8291,17.9449,17.8098,17.9352,420434.0
2020-04-23 10:25:00,18.59,18.63,18.47,18.55,280887.0,17.9352,17.9738,17.8194,17.8966,280887.0
2020-04-23 10:30:00,18.56,18.79,18.53,18.77,369364.0,17.9063,18.1282,17.8773,18.1089,369364.0
2020-04-23 10:35:00,18.78,18.9,18.76,18.85,492072.0,18.1185,18.2343,18.0992,18.1861,492072.0
2020-04-23 10:40:00,18.86,19.09,18.84,19.02,443701.0,18.1957,18.4176,18.1764,18.3501,443701.0
2020-04-23 10:45:00,19.01,19.08,18.87,18.92,414604.0,18.3404,18.408,18.2054,18.2536,414604.0
2020-04-23 10:50:00,18.94,18.97,18.89,18.89,180901.0,18.2729,18.3018,18.2247,18.2247,180901.0
2020-04-23 10:55:00,18.9,18.92,18.85,18.87,98977.0,18.2343,18.2536,18.1861,18.2054,98977.0
2020-04-23 11:00:00,18.85,18.85,18.75,18.8,270802.0,18.1861,18.1861,18.0896,18.1378,270802.0
2020-04-23 11:05:00,18.79,18.83,18.68,18.74,139096.0,18.1282,18.1668,18.0221,18.0799,139096.0
2020-04-23 11:10:00,18.73,18.77,18.69,18.72,257566.0,18.0703,18.1089,18.0317,18.0606,257566.0
2020-04-23 11:15:00,18.73,18.83,18.72,18.8,186519.0,18.0703,18.1668,18.0606,18.1378,186519.0
2020-04-23 11:20:00,18.78,18.85,18.75,18.77,131154.0,18.1185,18.1861,18.0896,18.1089,131154.0
2020-04-23 11:25:00,18.78,18.9,18.78,18.83,261037.0,18.1185,18.2343,18.1185,18.1668,261037.0
2020-04-23 11:30:00,18.83,18.85,18.64,18.67,294252.0,18.1668,18.1861,17.9835,18.0124,294252.0
2020-04-23 11:35:00,18.66,18.68,18.5,18.53,320061.0,18.0028,18.0221,17.8484,17.8773,320061.0
2020-04-23 11:40:00,18.52,18.63,18.49,18.59,187169.0,17.8677,17.9738,17.8387,17.9352,187169.0
2020-04-23 11:45:00,18.58,18.58,18.42,18.52,259271.0,17.9256,17.9256,17.7712,17.8677,259271.0
2020-04-23 11:50:00,18.52,18.57,18.44,18.45,218296.0,17.8677,17.9159,17.7905,17.8002,218296.0
2020-04-23 11:55:00,18.46,18.6,18.46,18.59,145138.0,17.8098,17.9449,17.8098,17.9352,145138.0
2020-04-23 12:00:00,18.6,18.68,18.54,18.63,194277.0,17.9449,18.0221,17.887,17.9738,194277.0
2020-04-23 12:05:00,18.64,18.8,18.63,18.77,130553.0,17.9835,18.1378,17.9738,18.1089,130553.0
2020-04-23 12:10:00,18.78,18.79,18.71,18.75,129194.0,18.1185,18.1282,18.051,18.0896,129194.0
2020-04-23 12:15:00,18.75,18.85,18.72,18.8,137080.0,18.0896,18.1861,18.0606,18.1378,137080.0
2020-04-23 12:20:00,18.8,18.88,18.78,18.88,100525.0,18.1378,18.215,18.1185,18.215,100525.0
2020-04-23 12:25:00,18.88,18.9,18.83,18.84,178108.0,18.215,18.2343,18.1668,18.1764,178108.0
2020-04-23 12:30:00,18.85,18.85,18.79,18.81,156871.0,18.1861,18.1861,18.1282,18.1475,156871.0
2020-04-23 12:35:00,18.81,18.9,18.73,18.88,128000.0,18.1475,18.2343,18.0703,18.215,128000.0
2020-04-23 12:40:00,18.88,18.9,18.51,18.6,228348.0,18.215,18.2343,17.858,17.9449,228348.0
2020-04-23 12:45:00,18.6,18.69,17.72,18.16,1215234.0,17.9449,18.0317,17.0959,17.5204,1215234.0
2020-04-23 12:50:00,18.16,18.21,17.75,18.16,720273.0,17.5204,17.5686,17.1248,17.5204,720273.0
2020-04-23 12:55:00,18.16,18.45,18.11,18.35,777410.0,17.5204,17.8002,17.4721,17.7037,777410.0
2020-04-23 13:00:00,18.37,18.64,18.36,18.56,757954.0,17.723,17.9835,17.7133,17.9063,757954.0
2020-04-23 13:05:00,18.55,18.59,18.39,18.48,322585.0,17.8966,17.9352,17.7423,17.8291,322585.0
2020-04-23 13:10:00,18.49,18.73,18.45,18.71,455125.0,17.8387,18.0703,17.8002,18.051,455125.0
2020-04-23 13:15:00,18.7,18.72,18.52,18.53,332886.0,18.0413,18.0606,17.8677,17.8773,332886.0
2020-04-23 13:20:00,18.51,18.54,18.23,18.32,366726.0,17.858,17.887,17.5879,17.6747,366726.0
2020-04-23 13:25:00,18.33,18.35,18.1,18.32,420611.0,17.6844,17.7037,17.4625,17.6747,420611.0
2020-04-23 13:30:00,18.33,18.48,18.29,18.48,211199.0,17.6844,17.8291,17.6458,17.8291,211199.0
2020-04-23 13:35:00,18.49,18.51,18.34,18.36,193378.0,17.8387,17.858,17.694,17.7133,193378.0
2020-04-23 13:40:00,18.35,18.4,18.18,18.24,160724.0,17.7037,17.7519,17.5397,17.5975,160724.0
2020-04-23 13:45:00,18.26,18.36,18.13,18.14,263207.0,17.6168,17.7133,17.4914,17.5011,263207.0
2020-04-23 13:50:00,18.15,18.23,18.02,18.03,250865.0,17.5107,17.5879,17.3853,17.3949,250865.0
2020-04-23 13:55:00,18.04,18.2,17.98,18.14,314581.0,17.4046,17.559,17.3467,17.5011,314581.0
2020-04-23 14:00:00,18.14,18.2,18.05,18.15,132446.0,17.5011,17.559,17.4142,17.5107,132446.0
2020-04-23 14:05:00,18.14,18.2,18.01,18.03,181022.0,17.5011,17.559,17.3757,17.3949,181022.0
2020-04-23 14:10:00,18.03,18.1,17.9,18.05,254206.0,17.3949,17.4625,17.2695,17.4142,254206.0
2020-04-23 14:15:00,18.05,18.23,18.04,18.16,296665.0,17.4142,17.5879,17.4046,17.5204,296665.0
2020-04-23 14:20:00,18.19,18.33,18.14,18.33,137779.0,17.5493,17.6844,17.5011,17.6844,137779.0
2020-04-23 14:25:00,18.32,18.36,18.24,18.34,162877.0,17.6747,17.7133,17.5975,17.694,162877.0
2020-04-23 14:30:00,18.33,18.41,18.3,18.3,108135.0,17.6844,17.7616,17.6554,17.6554,108135.0
2020-04-23 14:35:00,18.3,18.36,18.24,18.27,159637.0,17.6554,17.7133,17.5975,17.6265,159637.0
2020-04-23 14:40:00,18.3,18.44,18.29,18.41,152877.0,17.6554,17.7905,17.6458,17.7616,152877.0
2020-04-23 14:45:00,18.41,18.45,18.33,18.36,141442.0,17.7616,17.8002,17.6844,17.7133,141442.0
2020-04-23 14:50:00,18.37,18.57,18.37,18.56,251983.0,17.723,17.9159,17.723,17.9063,251983.0
2020-04-23 14:55:00,18.56,18.67,18.56,18.6,215365.0,17.9063,18.0124,17.9063,17.9449,215365.0
2020-04-23 15:00:00,18.6,18.63,18.5,18.52,165588.0,17.9449,17.9738,17.8484,17.8677,165588.0
2020-04-23 15:05:00,18.51,18.57,18.47,18.47,134782.0,17.858,17.9159,17.8194,17.8194,134782.0
2020-04-23 15:10:00,18.47,18.47,18.38,18.42,231100.0,17.8194,17.8194,17.7326,17.7712,231100.0
2020-04-23 15:15:00,18.42,18.44,18.28,18.29,164963.0,17.7712,17.7905,17.6361,17.6458,164963.0
2020-04-23 15:20:00,18.28,18.37,18.24,18.32,172694.0,17.6361,17.723,17.5975,17.6747,172694.0
2020-04-23 15:25:00,18.32,18.41,18.26,18.41,118948.0,17.6747,17.7616,17.6168,17.7616,118948.0
2020-04-23 15:30:00,18.41,18.48,18.27,18.4,154464.0,17.7616,17.8291,17.6265,17.7519,154464.0
2020-04-23 15:35:00,18.41,18.46,18.34,18.46,104124.0,17.7616,17.8098,17.694,17.8098,104124.0
2020-04-23 15:40:00,18.46,18.54,18.37,18.38,203239.0,17.8098,17.887,17.723,17.7326,203239.0
2020-04-23 15:45:00,18.39,18.49,18.38,18.47,243795.0,17.7423,17.8387,17.7326,17.8194,243795.0
2020-04-23 15:50:00,18.47,18.49,18.18,18.18,322346.0,17.8194,17.8387,17.5397,17.5397,322346.0
2020-04-23 15:55:00,18.18,18.18,18.01,18.01,566279.0,17.5397,17.5397,17.3757,17.3757,566279.0
2020-04-24 09:30:00,18.48,18.71,18.41,18.6,900717.0,17.8291,18.051,17.7616,17.9449,900717.0
2020-04-24 09:35:00,18.61,18.62,18.43,18.6,440625.0,17.9545,17.9642,17.7809,17.9449,440625.0
2020-04-24 09:40:00,18.58,18.58,18.32,18.43,286507.0,17.9256,17.9256,17.6747,17.7809,286507.0
2020-04-24 09:45:00,18.4,18.45,18.05,18.07,414189.0,17.7519,17.8002,17.4142,17.4335,414189.0
2020-04-24 09:50:00,18.07,18.34,18.03,18.28,402471.0,17.4335,17.694,17.3949,17.6361,402471.0
2020-04-24 09:55:00,18.27,18.27,17.92,17.98,356425.0,17.6265,17.6265,17.2888,17.3467,356425.0
2020-04-24 10:00:00,18.0,18.12,17.96,18.08,298937.0,17.366,17.4818,17.3274,17.4432,298937.0
2020-04-24 10:05:00,18.08,18.22,17.88,17.92,415320.0,17.4432,17.5783,17.2502,17.2888,415320.0
2020-04-24 10:10:00,17.91,18.07,17.9,17.96,248166.0,17.2792,17.4335,17.2695,17.3274,248166.0
2020-04-24 10:15:00,17.95,18.12,17.9,18.07,332406.0,17.3178,17.4818,17.2695,17.4335,332406.0
2020-04-24 10:20:00,18.06,18.07,17.95,18.0,194241.0,17.4239,17.4335,17.3178,17.366,194241.0
2020-04-24 10:25:00,17.99,18.07,17.92,18.03,329407.0,17.3564,17.4335,17.2888,17.3949,329407.0
2020-04-24 10:30:00,18.02,18.22,17.97,18.19,304868.0,17.3853,17.5783,17.3371,17.5493,304868.0
2020-04-24 10:35:00,18.17,18.37,18.13,18.32,328402.0,17.53,17.723,17.4914,17.6747,328402.0
2020-04-24 10:40:00,18.3,18.37,18.26,18.32,149228.0,17.6554,17.723,17.6168,17.6747,149228.0
2020-04-24 10:45:00,18.32,18.35,18.18,18.25,186938.0,17.6747,17.7037,17.5397,17.6072,186938.0
2020-04-24 10:50:00,18.25,18.31,18.24,18.28,72524.0,17.6072,17.6651,17.5975,17.6361,72524.0
2020-04-24 10:55:00,18.27,18.27,18.11,18.14,141275.0,17.6265,17.6265,17.4721,17.5011,141275.0
2020-04-24 11:00:00,18.12,18.16,17.99,18.07,342974.0,17.4818,17.5204,17.3564,17.4335,342974.0
2020-04-24 11:05:00,18.07,18.17,18.03,18.04,204027.0,17.4335,17.53,17.3949,17.4046,204027.0
2020-04-24 11:10:00,18.02,18.03,17.86,17.92,234147.0,17.3853,17.3949,17.2309,17.2888,234147.0
2020-04-24 11:15:00,17.91,18.02,17.85,17.97,259762.0,17.2792,17.3853,17.2213,17.3371,259762.0
2020-04-24 11:20:00,17.99,18.14,17.97,18.1,160244.0,17.3564,17.5011,17.3371,17.4625,160244.0
2020-04-24 11:25:00,18.11,18.15,18.06,18.07,205655.0,17.4721,17.5107,17.4239,17.4335,205655.0
2020-04-24 11:30:00,18.07,18.17,17.98,18.05,154713.0,17.4335,17.53,17.3467,17.4142,154713.0
2020-04-24 11:35:00,18.06,18.2,18.04,18.19,248742.0,17.4239,17.559,17.4046,17.5493,248742.0
2020-04-24 11:40:00,18.18,18.18,18.05,18.1,115344.0,17.5397,17.5397,17.4142,17.4625,115344.0
2020-04-24 11:45:00,18.08,18.19,18.07,18.18,108628.0,17.4432,17.5493,17.4335,17.5397,108628.0
2020-04-24 11:50:00,18.16,18.18,18.11,18.15,62505.0,17.5204,17.5397,17.4721,17.5107,62505.0
2020-04-24 11:55:00,18.15,18.17,18.11,18.14,76821.0,17.5107,17.53,17.4721,17.5011,76821.0
2020-04-24 12:00:00,18.14,18.16,18.06,18.14,238834.0,17.5011,17.5204,17.4239,17.5011,238834.0
2020-04-24 12:05:00,18.13,18.29,18.13,18.24,206885.0,17.4914,17.6458,17.4914,17.5975,206885.0
2020-04-24 12:10:00,18.24,18.24,18.16,18.18,218376.0,17.5975,17.5975,17.5204,17.5397,218376.0
2020-04-24 12:15:00,18.18,18.21,18.14,18.17,71626.0,17.5397,17.5686,17.5011,17.53,71626.0
2020-04-24 12:20:00,18.16,18.16,18.06,18.09,100672.0,17.5204,17.5204,17.4239,17.4528,100672.0
2020-04-24 12:25:00,18.09,18.24,18.07,18.23,130184.0,17.4528,17.5975,17.4335,17.5879,130184.0
2020-04-24 12:30:00,18.22,18.23,18.16,18.17,118910.0,17.5783,17.5879,17.5204,17.53,118910.0
2020-04-24 12:35:00,18.16,18.25,18.09,18.25,138887.0,17.5204,17.6072,17.4528,17.6072,138887.0
2020-04-24 12:40:00,18.25,18.33,18.22,18.31,168267.0,17.6072,17.6844,17.5783,17.6651,168267.0
2020-04-24 12:45:00,18.3,18.36,18.29,18.32,126425.0,17.6554,17.7133,17.6458,17.6747,126425.0
2020-04-24 12:50:00,18.33,18.34,18.23,18.25,135629.0,17.6844,17.694,17.5879,17.6072,135629.0
2020-04-24 12:55:00,18.24,18.3,18.22,18.28,55660.0,17.5975,17.6554,17.5783,17.6361,55660.0
2020-04-24 13:00:00,18.28,18.3,18.23,18.26,34014.0,17.6361,17.6554,17.5879,17.6168,34014.0
2020-04-24 13:05:00,18.27,18.31,18.24,18.27,45681.0,17.6265,17.6651,17.5975,17.6265,45681.0
2020-04-24 13:10:00,18.26,18.32,18.24,18.3,104157.0,17.6168,17.6747,17.5975,17.6554,104157.0
2020-04-24 13:15:00,18.3,18.34,18.26,18.34,86625.0,17.6554,17.694,17.6168,17.694,86625.0
2020-04-24 13:20:00,18.34,18.42,18.3,18.39,161286.0,17.694,17.7712,17.6554,17.7423,161286.0
2020-04-24 13:25:00,18.39,18.5,18.36,18.5,155657.0,17.7423,17.8484,17.7133,17.8484,155657.0
2020-04-24 13:30:00,18.49,18.52,18.46,18.48,212720.0,17.8387,17.8677,17.8098,17.8291,212720.0
2020-04-24 13:35:00,18.49,18.54,18.46,18.53,158503.0,17.8387,17.887,17.8098,17.8773,158503.0
2020-04-24 13:40:00,18.53,18.63,18.52,18.63,183984.0,17.8773,17.9738,17.8677,17.9738,183984.0
2020-04-24 13:45:00,18.63,18.66,18.58,18.62,410515.0,17.9738,18.0028,17.9256,17.9642,410515.0
2020-04-24 13:50:00,18.62,18.69,18.61,18.67,173646.0,17.9642,18.0317,17.9545,18.0124,173646.0
2020-04-24 13:55:00,18.67,18.79,18.63,18.79,262617.0,18.0124,18.1282,17.9738,18.1282,262617.0
2020-04-24 14:00:00,18.78,18.8,18.69,18.76,280256.0,18.1185,18.1378,18.0317,18.0992,280256.0
2020-04-24 14:05:00,18.76,18.83,18.74,18.79,312941.0,18.0992,18.1668,18.0799,18.1282,312941.0
2020-04-24 14:10:00,18.8,18.83,18.76,18.79,112244.0,18.1378,18.1668,18.0992,18.1282,112244.0
2020-04-24 14:15:00,18.78,18.85,18.75,18.82,260089.0,18.1185,18.1861,18.0896,18.1571,260089.0
2020-04-24 14:20:00,18.81,18.83,18.69,18.75,227426.0,18.1475,18.1668,18.0317,18.0896,227426.0
2020-04-24 14:25:00,18.73,18.78,18.67,18.76,135780.0,18.0703,18.1185,18.0124,18.0992,135780.0
2020-04-24 14:30:00,18.75,18.81,18.74,18.78,175059.0,18.0896,18.1475,18.0799,18.1185,175059.0
2020-04-24 14:35:00,18.77,18.9,18.76,18.9,213776.0,18.1089,18.2343,18.0992,18.2343,213776.0
2020-04-24 14:40:00,18.9,18.91,18.85,18.87,130074.0,18.2343,18.244,18.1861,18.2054,130074.0
2020-04-24 14:45:00,18.87,18.92,18.85,18.92,79153.0,18.2054,18.2536,18.1861,18.2536,79153.0
2020-04-24 14:50:00,18.93,18.96,18.8,18.84,378919.0,18.2632,18.2922,18.1378,18.1764,378919.0
2020-04-24 14:55:00,18.83,18.94,18.83,18.91,116979.0,18.1668,18.2729,18.1668,18.244,116979.0
2020-04-24 15:00:00,18.91,18.94,18.84,18.9,172066.0,18.244,18.2729,18.1764,18.2343,172066.0
2020-04-24 15:05:00,18.9,19.05,18.9,19.05,461492.0,18.2343,18.379,18.2343,18.379,461492.0
2020-04-24 15:10:00,19.04,19.09,18.97,19.07,346712.0,18.3694,18.4176,18.3018,18.3983,346712.0
2020-04-24 15:15:00,19.08,19.15,19.0,19.12,329782.0,18.408,18.4755,18.3308,18.4466,329782.0
2020-04-24 15:20:00,19.13,19.21,19.08,19.2,242713.0,18.4562,18.5334,18.408,18.5237,242713.0
2020-04-24 15:25:00,19.21,19.29,19.15,19.27,374743.0,18.5334,18.6106,18.4755,18.5913,374743.0
2020-04-24 15:30:00,19.29,19.29,19.17,19.24,186088.0,18.6106,18.6106,18.4948,18.5623,186088.0
2020-04-24 15:35:00,19.24,19.28,19.11,19.2,349806.0,18.5623,18.6009,18.4369,18.5237,349806.0
2020-04-24 15:40:00,19.19,19.25,19.19,19.23,351437.0,18.5141,18.572,18.5141,18.5527,351437.0
2020-04-24 15:45:00,19.23,19.27,19.08,19.13,346372.0,18.5527,18.5913,18.408,18.4562,346372.0
2020-04-24 15:50:00,19.13,19.17,18.94,18.98,484014.0,18.4562,18.4948,18.2729,18.3115,484014.0
2020-04-24 15:55:00,18.99,18.99,18.88,18.93,624349.0,18.3211,18.3211,18.215,18.2632,624349.0
2020-04-27 09:30:00,19.63,19.84,19.57,19.78,789562.0,18.9386,19.1412,18.8807,19.0833,789562.0
2020-04-27 09:35:00,19.76,20.06,19.76,20.04,954360.0,19.064,19.3534,19.064,19.3342,954360.0
2020-04-27 09:40:00,20.03,20.06,19.72,19.79,591155.0,19.3245,19.3534,19.0254,19.093,591155.0
2020-04-27 09:45:00,19.79,20.07,19.74,20.05,572763.0,19.093,19.3631,19.0447,19.3438,572763.0
2020-04-27 09:50:00,20.06,20.3,20.05,20.25,531864.0,19.3534,19.585,19.3438,19.5368,531864.0
2020-04-27 09:55:00,20.25,20.42,20.21,20.36,598985.0,19.5368,19.7008,19.4982,19.6429,598985.0
2020-04-27 10:00:00,20.37,20.39,20.24,20.26,428849.0,19.6525,19.6718,19.5271,19.5464,428849.0
2020-04-27 10:05:00,20.27,20.37,20.15,20.33,241651.0,19.556,19.6525,19.4403,19.6139,241651.0
2020-04-27 10:10:00,20.33,20.38,20.16,20.34,260168.0,19.6139,19.6622,19.4499,19.6236,260168.0
2020-04-27 10:15:00,20.35,20.45,20.24,20.44,310675.0,19.6332,19.7297,19.5271,19.7201,310675.0
2020-04-27 10:20:00,20.44,20.54,20.38,20.46,362692.0,19.7201,19.8165,19.6622,19.7394,362692.0
2020-04-27 10:25:00,20.46,20.48,20.25,20.39,242967.0,19.7394,19.7587,19.5368,19.6718,242967.0
2020-04-27 10:30:00,20.39,20.5,20.35,20.39,356501.0,19.6718,19.7779,19.6332,19.6718,356501.0
2020-04-27 10:35:00,20.39,20.44,20.31,20.4,201219.0,19.6718,19.7201,19.5946,19.6815,201219.0
2020-04-27 10:40:00,20.42,20.51,20.37,20.5,322083.0,19.7008,19.7876,19.6525,19.7779,322083.0
2020-04-27 10:45:00,20.5,20.52,20.35,20.5,248957.0,19.7779,19.7972,19.6332,19.7779,248957.0
2020-04-27 10:50:00,20.5,20.7,20.48,20.65,469496.0,19.7779,19.9709,19.7587,19.9227,469496.0
2020-04-27 10:55:00,20.64,20.69,20.51,20.53,265386.0,19.913,19.9613,19.7876,19.8069,265386.0
2020-04-27 11:00:00,20.54,20.61,20.49,20.53,210755.0,19.8165,19.8841,19.7683,19.8069,210755.0
2020-04-27 11:05:00,20.53,20.67,20.42,20.65,191550.0,19.8069,19.942,19.7008,19.9227,191550.0
2020-04-27 11:10:00,20.67,20.7,20.61,20.69,224409.0,19.942,19.9709,19.8841,19.9613,224409.0
2020-04-27 11:15:00,20.7,20.72,20.62,20.69,255045.0,19.9709,19.9902,19.8937,19.9613,255045.0
2020-04-27 11:20:00,20.7,20.71,20.59,20.65,173542.0,19.9709,19.9806,19.8648,19.9227,173542.0
2020-04-27 11:25:00,20.65,20.76,20.63,20.75,212056.0,19.9227,20.0288,19.9034,20.0191,212056.0
2020-04-27 11:30:00,20.75,20.85,20.69,20.84,344666.0,20.0191,20.1156,19.9613,20.106,344666.0
2020-04-27 11:35:00,20.84,20.88,20.76,20.86,314493.0,20.106,20.1446,20.0288,20.1253,314493.0
2020-04-27 11:40:00,20.86,20.98,20.85,20.93,307722.0,20.1253,20.241,20.1156,20.1928,307722.0
2020-04-27 11:45:00,20.92,21.01,20.91,21.0,270860.0,20.1832,20.27,20.1735,20.2603,270860.0
2020-04-27 11:50:00,21.0,21.03,20.93,20.97,220772.0,20.2603,20.2893,20.1928,20.2314,220772.0
2020-04-27 11:55:00,20.97,21.01,20.94,20.97,286579.0,20.2314,20.27,20.2025,20.2314,286579.0
2020-04-27 12:00:00,20.99,21.02,20.86,20.96,377344.0,20.2507,20.2796,20.1253,20.2217,377344.0
2020-04-27 12:05:00,20.97,21.0,20.94,20.98,122132.0,20.2314,20.2603,20.2025,20.241,122132.0
2020-04-27 12:10:00,20.97,20.99,20.89,20.99,182245.0,20.2314,20.2507,20.1542,20.2507,182245.0
2020-04-27 12:15:00,20.98,21.08,20.98,21.05,372151.0,20.241,20.3375,20.241,20.3086,372151.0
2020-04-27 12:20:00,21.04,21.08,21.0,21.07,176638.0,20.2989,20.3375,20.2603,20.3279,176638.0
2020-04-27 12:25:00,21.06,21.08,20.96,21.05,187317.0,20.3182,20.3375,20.2217,20.3086,187317.0
2020-04-27 12:30:00,21.05,21.17,21.05,21.15,204105.0,20.3086,20.4243,20.3086,20.4051,204105.0
2020-04-27 12:35:00,21.15,21.17,21.11,21.16,274323.0,20.4051,20.4243,20.3665,20.4147,274323.0
2020-04-27 12:40:00,21.15,21.22,21.15,21.19,153625.0,20.4051,20.4726,20.4051,20.4436,153625.0
2020-04-27 12:45:00,21.19,21.2,21.1,21.19,313596.0,20.4436,20.4533,20.3568,20.4436,313596.0
2020-04-27 12:50:00,21.2,21.24,21.18,21.19,212081.0,20.4533,20.4919,20.434,20.4436,212081.0
2020-04-27 12:55:00,21.19,21.41,21.17,21.36,432555.0,20.4436,20.6559,20.4243,20.6077,432555.0
2020-04-27 13:00:00,21.37,21.37,21.12,21.19,414911.0,20.6173,20.6173,20.3761,20.4436,414911.0
2020-04-27 13:05:00,21.2,21.27,21.13,21.16,288712.0,20.4533,20.5208,20.3858,20.4147,288712.0
2020-04-27 13:10:00,21.17,21.22,21.1,21.19,209917.0,20.4243,20.4726,20.3568,20.4436,209917.0
2020-04-27 13:15:00,21.18,21.2,21.0,21.01,381594.0,20.434,20.4533,20.2603,20.27,381594.0
2020-04-27 13:20:00,21.02,21.09,21.0,21.03,224188.0,20.2796,20.3472,20.2603,20.2893,224188.0
2020-04-27 13:25:00,21.02,21.18,21.02,21.15,242953.0,20.2796,20.434,20.2796,20.4051,242953.0
2020-04-27 13:30:00,21.15,21.19,21.08,21.1,155182.0,20.4051,20.4436,20.3375,20.3568,155182.0
2020-04-27 13:35:00,21.1,21.24,21.07,21.22,176460.0,20.3568,20.4919,20.3279,20.4726,176460.0
2020-04-27 13:40:00,21.21,21.24,21.17,21.17,175200.0,20.4629,20.4919,20.4243,20.4243,175200.0
2020-04-27 13:45:00,21.18,21.25,21.12,21.24,275614.0,20.434,20.5015,20.3761,20.4919,275614.0
2020-04-27 13:50:00,21.23,21.36,21.22,21.35,229520.0,20.4822,20.6077,20.4726,20.598,229520.0
2020-04-27 13:55:00,21.36,21.42,21.28,21.35,227905.0,20.6077,20.6655,20.5305,20.598,227905.0
2020-04-27 14:00:00,21.36,21.43,21.33,21.37,192812.0,20.6077,20.6752,20.5787,20.6173,192812.0
2020-04-27 14:05:00,21.36,21.38,21.28,21.31,139471.0,20.6077,20.627,20.5305,20.5594,139471.0
2020-04-27 14:10:00,21.3,21.38,21.29,21.34,184672.0,20.5498,20.627,20.5401,20.5884,184672.0
2020-04-27 14:15:00,21.34,21.36,21.24,21.32,233254.0,20.5884,20.6077,20.4919,20.5691,233254.0
2020-04-27 14:20:00,21.32,21.37,21.29,21.32,98377.0,20.5691,20.6173,20.5401,20.5691,98377.0
2020-04-27 14:25:00,21.32,21.37,21.31,21.32,104253.0,20.5691,20.6173,20.5594,20.5691,104253.0
2020-04-27 14:30:00,21.34,21.44,21.29,21.41,231973.0,20.5884,20.6848,20.5401,20.6559,231973.0
2020-04-27 14:35:00,21.4,21.43,21.35,21.4,132272.0,20.6462,20.6752,20.598,20.6462,132272.0
2020-04-27 14:40:00,21.4,21.52,21.39,21.4,352125.0,20.6462,20.762,20.6366,20.6462,352125.0
2020-04-27 14:45:00,21.38,21.56,21.38,21.54,305434.0,20.627,20.8006,20.627,20.7813,305434.0
2020-04-27 14:50:00,21.54,21.55,21.48,21.52,265992.0,20.7813,20.791,20.7234,20.762,265992.0
2020-04-27 14:55:00,21.53,21.57,21.48,21.55,174755.0,20.7717,20.8103,20.7234,20.791,174755.0
2020-04-27 15:00:00,21.56,21.69,21.54,21.69,272227.0,20.8006,20.926,20.7813,20.926,272227.0
2020-04-27 15:05:00,21.69,21.7,21.55,21.59,291541.0,20.926,20.9357,20.791,20.8296,291541.0
2020-04-27 15:10:00,21.59,21.65,21.55,21.6,157450.0,20.8296,20.8874,20.791,20.8392,157450.0
2020-04-27 15:15:00,21.59,21.63,21.53,21.62,124349.0,20.8296,20.8681,20.7717,20.8585,124349.0
2020-04-27 15:20:00,21.62,21.66,21.58,21.62,211529.0,20.8585,20.8971,20.8199,20.8585,211529.0
2020-04-27 15:25:00,21.61,21.62,21.53,21.57,119036.0,20.8489,20.8585,20.7717,20.8103,119036.0
2020-04-27 15:30:00,21.58,21.65,21.55,21.61,183553.0,20.8199,20.8874,20.791,20.8489,183553.0
2020-04-27 15:35:00,21.61,21.63,21.55,21.58,174462.0,20.8489,20.8681,20.791,20.8199,174462.0
2020-04-27 15:40:00,21.59,21.62,21.55,21.59,220610.0,20.8296,20.8585,20.791,20.8296,220610.0
2020-04-27 15:45:00,21.59,21.61,21.5,21.52,341716.0,20.8296,20.8489,20.7427,20.762,341716.0
2020-04-27 15:50:00,21.52,21.55,21.36,21.39,473230.0,20.762,20.791,20.6077,20.6366,473230.0
2020-04-27 15:55:00,21.39,21.39,21.15,21.17,743981.0,20.6366,20.6366,20.4051,20.4243,743981.0
2020-04-28 09:30:00,23.08,23.27,22.84,22.86,1451078.0,22.2671,22.4504,22.0355,22.0548,1451078.0
2020-04-28 09:35:00,22.86,22.98,22.65,22.68,862583.0,22.0548,22.1706,21.8522,21.8812,862583.0
2020-04-28 09:40:00,22.69,22.89,22.54,22.83,860819.0,21.8908,22.0838,21.7461,22.0259,860819.0
2020-04-28 09:45:00,22.84,22.97,22.81,22.89,629108.0,22.0355,22.1609,22.0066,22.0838,629108.0
2020-04-28 09:50:00,22.9,23.14,22.9,23.0,624775.0,22.0934,22.325,22.0934,22.1899,624775.0
2020-04-28 09:55:00,23.02,23.13,22.62,22.62,659232.0,22.2092,22.3153,21.8233,21.8233,659232.0
2020-04-28 10:00:00,22.61,22.73,22.29,22.46,943280.0,21.8136,21.9294,21.5049,21.6689,943280.0
2020-04-28 10:05:00,22.46,22.79,22.46,22.78,548010.0,21.6689,21.9873,21.6689,21.9776,548010.0
2020-04-28 10:10:00,22.8,22.82,22.55,22.67,291424.0,21.9969,22.0162,21.7557,21.8715,291424.0
2020-04-28 10:15:00,22.67,22.85,22.61,22.64,307803.0,21.8715,22.0452,21.8136,21.8426,307803.0
2020-04-28 10:20:00,22.65,22.66,22.34,22.41,432126.0,21.8522,21.8619,21.5531,21.6207,432126.0
2020-04-28 10:25:00,22.41,22.49,22.35,22.46,348187.0,21.6207,21.6979,21.5628,21.6689,348187.0
2020-04-28 10:30:00,22.47,22.59,22.35,22.36,319117.0,21.6786,21.7943,21.5628,21.5724,319117.0
2020-04-28 10:35:00,22.37,22.52,22.34,22.38,323177.0,21.5821,21.7268,21.5531,21.5917,323177.0
2020-04-28 10:40:00,22.37,22.4,21.83,21.87,700688.0,21.5821,21.611,21.0611,21.0997,700688.0
2020-04-28 10:45:00,21.86,21.97,21.73,21.85,569157.0,21.09,21.1962,20.9646,21.0804,569157.0
2020-04-28 10:50:00,21.86,21.86,21.46,21.46,649147.0,21.09,21.09,20.7041,20.7041,649147.0
2020-04-28 10:55:00,21.45,21.45,21.15,21.24,792465.0,20.6945,20.6945,20.4051,20.4919,792465.0
2020-04-28 11:00:00,21.25,21.51,21.17,21.42,591648.0,20.5015,20.7524,20.4243,20.6655,591648.0
2020-04-28 11:05:00,21.42,21.81,21.33,21.68,672241.0,20.6655,21.0418,20.5787,20.9164,672241.0
2020-04-28 11:10:00,21.71,21.77,21.64,21.69,382469.0,20.9453,21.0032,20.8778,20.926,382469.0
2020-04-28 11:15:00,21.69,21.71,21.43,21.66,415895.0,20.926,20.9453,20.6752,20.8971,415895.0
2020-04-28 11:20:00,21.66,21.79,21.56,21.75,325128.0,20.8971,21.0225,20.8006,20.9839,325128.0
2020-04-28 11:25:00,21.76,22.01,21.74,21.92,408731.0,20.9936,21.2348,20.9743,21.1479,408731.0
2020-04-28 11:30:00,21.91,22.13,21.89,22.1,360049.0,21.1383,21.3505,21.119,21.3216,360049.0
2020-04-28 11:35:00,22.11,22.16,22.0,22.01,378057.0,21.3312,21.3795,21.2251,21.2348,378057.0
2020-04-28 11:40:00,22.02,22.18,21.92,22.17,345448.0,21.2444,21.3988,21.1479,21.3891,345448.0
2020-04-28 11:45:00,22.18,22.27,22.08,22.09,367926.0,21.3988,21.4856,21.3023,21.3119,367926.0
2020-04-28 11:50:00,22.1,22.14,21.83,21.98,498228.0,21.3216,21.3602,21.0611,21.2058,498228.0
2020-04-28 11:55:00,21.99,22.04,21.91,22.04,175390.0,21.2155,21.2637,21.1383,21.2637,175390.0
2020-04-28 12:00:00,22.05,22.16,21.94,22.08,325633.0,21.2734,21.3795,21.1672,21.3023,325633.0
2020-04-28 12:05:00,22.07,22.25,22.05,22.25,247791.0,21.2926,21.4663,21.2734,21.4663,247791.0
2020-04-28 12:10:00,22.25,22.33,22.11,22.13,235092.0,21.4663,21.5435,21.3312,21.3505,235092.0
2020-04-28 12:15:00,22.13,22.14,21.72,21.77,433622.0,21.3505,21.3602,20.955,21.0032,433622.0
2020-04-28 12:20:00,21.77,21.9,21.74,21.81,410857.0,21.0032,21.1286,20.9743,21.0418,410857.0
2020-04-28 12:25:00,21.8,22.0,21.77,21.98,361184.0,21.0322,21.2251,21.0032,21.2058,361184.0
2020-04-28 12:30:00,21.99,22.1,21.92,22.1,217547.0,21.2155,21.3216,21.1479,21.3216,217547.0
2020-04-28 12:35:00,22.1,22.13,21.99,22.05,179163.0,21.3216,21.3505,21.2155,21.2734,179163.0
2020-04-28 12:40:00,22.05,22.12,21.99,22.08,152842.0,21.2734,21.3409,21.2155,21.3023,152842.0
2020-04-28 12:45:00,22.07,22.1,21.89,22.09,185448.0,21.2926,21.3216,21.119,21.3119,185448.0
2020-04-28 12:50:00,22.06,22.14,22.01,22.04,150661.0,21.283,21.3602,21.2348,21.2637,150661.0
2020-04-28 12:55:00,22.06,22.33,22.05,22.3,375492.0,21.283,21.5435,21.2734,21.5145,375492.0
2020-04-28 13:00:00,22.32,22.49,22.29,22.49,375065.0,21.5338,21.6979,21.5049,21.6979,375065.0
2020-04-28 13:05:00,22.49,22.56,22.44,22.48,449424.0,21.6979,21.7654,21.6496,21.6882,449424.0
2020-04-28 13:10:00,22.48,22.52,22.37,22.39,348526.0,21.6882,21.7268,21.5821,21.6014,348526.0
2020-04-28 13:15:00,22.4,22.47,22.33,22.34,214532.0,21.611,21.6786,21.5435,21.5531,214532.0
2020-04-28 13:20:00,22.34,22.49,22.3,22.48,228200.0,21.5531,21.6979,21.5145,21.6882,228200.0
2020-04-28 13:25:00,22.48,22.58,22.44,22.52,235666.0,21.6882,21.7847,21.6496,21.7268,235666.0
2020-04-28 13:30:00,22.52,22.58,22.44,22.47,252697.0,21.7268,21.7847,21.6496,21.6786,252697.0
2020-04-28 13:35:00,22.46,22.52,22.42,22.45,184870.0,21.6689,21.7268,21.6303,21.6593,184870.0
2020-04-28 13:40:00,22.45,22.66,22.43,22.65,264700.0,21.6593,21.8619,21.64,21.8522,264700.0
2020-04-28 13:45:00,22.65,22.71,22.61,22.67,271782.0,21.8522,21.9101,21.8136,21.8715,271782.0
2020-04-28 13:50:00,22.67,22.75,22.65,22.7,182873.0,21.8715,21.9487,21.8522,21.9005,182873.0
2020-04-28 13:55:00,22.69,22.7,22.54,22.59,259324.0,21.8908,21.9005,21.7461,21.7943,259324.0
2020-04-28 14:00:00,22.59,22.71,22.59,22.68,177718.0,21.7943,21.9101,21.7943,21.8812,177718.0
2020-04-28 14:05:00,22.67,22.68,22.52,22.59,220446.0,21.8715,21.8812,21.7268,21.7943,220446.0
2020-04-28 14:10:00,22.59,22.73,22.59,22.7,279700.0,21.7943,21.9294,21.7943,21.9005,279700.0
2020-04-28 14:15:00,22.7,22.71,22.63,22.63,283618.0,21.9005,21.9101,21.8329,21.8329,283618.0
2020-04-28 14:20:00,22.65,22.67,22.61,22.64,132993.0,21.8522,21.8715,21.8136,21.8426,132993.0
2020-04-28 14:25:00,22.63,22.7,22.57,22.65,226181.0,21.8329,21.9005,21.775,21.8522,226181.0
2020-04-28 14:30:00,22.65,22.76,22.65,22.74,310453.0,21.8522,21.9583,21.8522,21.9391,310453.0
2020-04-28 14:35:00,22.75,22.78,22.52,22.53,342830.0,21.9487,21.9776,21.7268,21.7364,342830.0
2020-04-28 14:40:00,22.53,22.65,22.5,22.51,179366.0,21.7364,21.8522,21.7075,21.7172,179366.0
2020-04-28 14:45:00,22.5,22.57,22.44,22.49,371410.0,21.7075,21.775,21.6496,21.6979,371410.0
2020-04-28 14:50:00,22.48,22.56,22.34,22.35,247933.0,21.6882,21.7654,21.5531,21.5628,247933.0
2020-04-28 14:55:00,22.36,22.4,22.3,22.38,222518.0,21.5724,21.611,21.5145,21.5917,222518.0
2020-04-28 15:00:00,22.39,22.49,22.35,22.42,211232.0,21.6014,21.6979,21.5628,21.6303,211232.0
2020-04-28 15:05:00,22.43,22.49,22.37,22.44,86548.0,21.64,21.6979,21.5821,21.6496,86548.0
2020-04-28 15:10:00,22.43,22.54,22.4,22.48,103235.0,21.64,21.7461,21.611,21.6882,103235.0
2020-04-28 15:15:00,22.47,22.54,22.46,22.52,156039.0,21.6786,21.7461,21.6689,21.7268,156039.0
2020-04-28 15:20:00,22.51,22.63,22.29,22.49,352595.0,21.7172,21.8329,21.5049,21.6979,352595.0
2020-04-28 15:25:00,22.49,22.6,22.49,22.58,244465.0,21.6979,21.804,21.6979,21.7847,244465.0
2020-04-28 15:30:00,22.57,22.59,22.44,22.44,218224.0,21.775,21.7943,21.6496,21.6496,218224.0
2020-04-28 15:35:00,22.44,22.5,22.35,22.5,225933.0,21.6496,21.7075,21.5628,21.7075,225933.0
2020-04-28 15:40:00,22.5,22.52,22.41,22.41,180980.0,21.7075,21.7268,21.6207,21.6207,180980.0
2020-04-28 15:45:00,22.41,22.44,22.1,22.12,418817.0,21.6207,21.6496,21.3216,21.3409,418817.0
2020-04-28 15:50:00,22.1,22.15,21.98,22.03,473325.0,21.3216,21.3698,21.2058,21.2541,473325.0
2020-04-28 15:55:00,22.04,22.21,22.01,22.14,605074.0,21.2637,21.4277,21.2348,21.3602,605074.0
2020-04-29 09:30:00,24.29,24.36,23.85,23.85,1325249.0,23.4345,23.502,23.01,23.01,1325249.0
2020-04-29 09:35:00,23.85,23.98,23.5,23.53,854974.0,23.01,23.1354,22.6723,22.7012,854974.0
2020-04-29 09:40:00,23.53,23.8,23.48,23.8,803257.0,22.7012,22.9617,22.653,22.9617,803257.0
2020-04-29 09:45:00,23.8,24.02,23.73,24.0,764369.0,22.9617,23.174,22.8942,23.1547,764369.0
2020-04-29 09:50:00,24.0,24.18,23.97,24.14,791415.0,23.1547,23.3283,23.1257,23.2897,791415.0
2020-04-29 09:55:00,24.15,24.29,24.11,24.22,546859.0,23.2994,23.4345,23.2608,23.3669,546859.0
2020-04-29 10:00:00,24.24,24.26,24.04,24.06,330155.0,23.3862,23.4055,23.1933,23.2126,330155.0
2020-04-29 10:05:00,24.09,24.14,23.95,23.96,401545.0,23.2415,23.2897,23.1064,23.1161,401545.0
2020-04-29 10:10:00,23.96,24.06,23.86,24.0,491784.0,23.1161,23.2126,23.0196,23.1547,491784.0
2020-04-29 10:15:00,24.02,24.23,24.02,24.22,382471.0,23.174,23.3766,23.174,23.3669,382471.0
2020-04-29 10:20:00,24.22,24.35,24.18,24.34,344637.0,23.3669,23.4923,23.3283,23.4827,344637.0
2020-04-29 10:25:00,24.33,24.36,24.16,24.3,318553.0,23.473,23.502,23.309,23.4441,318553.0
2020-04-29 10:30:00,24.31,24.4,24.3,24.37,279425.0,23.4538,23.5406,23.4441,23.5116,279425.0
2020-04-29 10:35:00,24.38,24.42,24.21,24.34,354102.0,23.5213,23.5599,23.3573,23.4827,354102.0
2020-04-29 10:40:00,24.34,24.48,24.34,24.44,284001.0,23.4827,23.6178,23.4827,23.5792,284001.0
2020-04-29 10:45:00,24.44,24.49,24.33,24.48,240555.0,23.5792,23.6274,23.473,23.6178,240555.0
2020-04-29 10:50:00,24.49,24.81,24.48,24.8,661433.0,23.6274,23.9361,23.6178,23.9265,661433.0
2020-04-29 10:55:00,24.8,24.87,24.61,24.63,457223.0,23.9265,23.994,23.7432,23.7625,457223.0
2020-04-29 11:00:00,24.63,24.77,24.46,24.6,319778.0,23.7625,23.8976,23.5985,23.7335,319778.0
2020-04-29 11:05:00,24.59,24.72,24.49,24.61,323721.0,23.7239,23.8493,23.6274,23.7432,323721.0
2020-04-29 11:10:00,24.6,24.8,24.56,24.71,317353.0,23.7335,23.9265,23.6949,23.8397,317353.0
2020-04-29 11:15:00,24.67,24.87,24.67,24.87,214397.0,23.8011,23.994,23.8011,23.994,214397.0
2020-04-29 11:20:00,24.86,25.0,24.82,24.98,344449.0,23.9844,24.1194,23.9458,24.1002,344449.0
2020-04-29 11:25:00,24.99,25.01,24.92,24.97,307887.0,24.1098,24.1291,24.0423,24.0905,307887.0
2020-04-29 11:30:00,24.97,24.98,24.81,24.89,264602.0,24.0905,24.1002,23.9361,24.0133,264602.0
2020-04-29 11:35:00,24.89,24.89,24.8,24.82,300915.0,24.0133,24.0133,23.9265,23.9458,300915.0
2020-04-29 11:40:00,24.83,24.91,24.77,24.8,236281.0,23.9554,24.0326,23.8976,23.9265,236281.0
2020-04-29 11:45:00,24.8,24.96,24.78,24.87,247621.0,23.9265,24.0809,23.9072,23.994,247621.0
2020-04-29 11:50:00,24.89,25.19,24.85,25.18,828441.0,24.0133,24.3028,23.9747,24.2931,828441.0
2020-04-29 11:55:00,25.16,25.3,25.14,25.22,857809.0,24.2738,24.4089,24.2545,24.3317,857809.0
2020-04-29 12:00:00,25.23,25.43,25.23,25.42,461078.0,24.3413,24.5343,24.3413,24.5247,461078.0
2020-04-29 12:05:00,25.43,25.53,25.41,25.43,599862.0,24.5343,24.6308,24.515,24.5343,599862.0
2020-04-29 12:10:00,25.43,25.52,25.29,25.5,305553.0,24.5343,24.6211,24.3992,24.6018,305553.0
2020-04-29 12:15:00,25.48,25.61,25.41,25.46,338732.0,24.5825,24.708,24.515,24.5632,338732.0
2020-04-29 12:20:00,25.46,25.56,25.44,25.53,256430.0,24.5632,24.6597,24.544,24.6308,256430.0
2020-04-29 12:25:00,25.53,25.53,25.35,25.37,308035.0,24.6308,24.6308,24.4571,24.4764,308035.0
2020-04-29 12:30:00,25.38,25.47,25.32,25.32,156464.0,24.4861,24.5729,24.4282,24.4282,156464.0
2020-04-29 12:35:00,25.32,25.5,25.31,25.49,273438.0,24.4282,24.6018,24.4185,24.5922,273438.0
2020-04-29 12:40:00,25.48,25.54,25.45,25.46,229795.0,24.5825,24.6404,24.5536,24.5632,229795.0
2020-04-29 12:45:00,25.47,25.66,25.44,25.65,275486.0,24.5729,24.7562,24.544,24.7466,275486.0
2020-04-29 12:50:00,25.65,25.75,25.62,25.75,191127.0,24.7466,24.843,24.7176,24.843,191127.0
2020-04-29 12:55:00,25.74,25.85,25.71,25.71,303861.0,24.8334,24.9395,24.8044,24.8044,303861.0
2020-04-29 13:00:00,25.73,25.78,25.69,25.76,231875.0,24.8237,24.872,24.7851,24.8527,231875.0
2020-04-29 13:05:00,25.76,25.86,25.72,25.83,264583.0,24.8527,24.9492,24.8141,24.9202,264583.0
2020-04-29 13:10:00,25.84,25.91,25.76,25.88,237765.0,24.9299,24.9974,24.8527,24.9685,237765.0
2020-04-29 13:15:00,25.88,25.92,25.83,25.86,145134.0,24.9685,25.007,24.9202,24.9492,145134.0
2020-04-29 13:20:00,25.85,25.9,25.82,25.83,189915.0,24.9395,24.9877,24.9106,24.9202,189915.0
2020-04-29 13:25:00,25.84,25.93,25.77,25.78,271576.0,24.9299,25.0167,24.8623,24.872,271576.0
2020-04-29 13:30:00,25.77,25.82,25.41,25.45,492886.0,24.8623,24.9106,24.515,24.5536,492886.0
2020-04-29 13:35:00,25.44,25.54,25.33,25.49,357006.0,24.544,24.6404,24.4378,24.5922,357006.0
2020-04-29 13:40:00,25.48,25.57,25.39,25.39,318995.0,24.5825,24.6694,24.4957,24.4957,318995.0
2020-04-29 13:45:00,25.4,25.57,25.39,25.55,180380.0,24.5054,24.6694,24.4957,24.6501,180380.0
2020-04-29 13:50:00,25.54,25.69,25.53,25.54,329036.0,24.6404,24.7851,24.6308,24.6404,329036.0
2020-04-29 13:55:00,25.54,25.59,25.37,25.39,262797.0,24.6404,24.6887,24.4764,24.4957,262797.0
2020-04-29 14:00:00,25.4,25.6,25.2,25.35,393649.0,24.5054,24.6983,24.3124,24.4571,393649.0
2020-04-29 14:05:00,25.33,25.35,25.18,25.28,308714.0,24.4378,24.4571,24.2931,24.3896,308714.0
2020-04-29 14:10:00,25.29,25.56,25.29,25.56,330828.0,24.3992,24.6597,24.3992,24.6597,330828.0
2020-04-29 14:15:00,25.57,25.68,25.48,25.5,341565.0,24.6694,24.7755,24.5825,24.6018,341565.0
2020-04-29 14:20:00,25.51,25.67,25.5,25.67,155020.0,24.6115,24.7659,24.6018,24.7659,155020.0
2020-04-29 14:25:00,25.68,25.78,25.61,25.65,323120.0,24.7755,24.872,24.708,24.7466,323120.0
2020-04-29 14:30:00,25.65,25.76,25.51,25.72,209125.0,24.7466,24.8527,24.6115,24.8141,209125.0
2020-04-29 14:35:00,25.74,25.9,25.63,25.86,245730.0,24.8334,24.9877,24.7273,24.9492,245730.0
2020-04-29 14:40:00,25.87,26.03,25.82,26.02,348495.0,24.9588,25.1132,24.9106,25.1035,348495.0
2020-04-29 14:45:00,26.01,26.02,25.8,25.82,252806.0,25.0939,25.1035,24.8913,24.9106,252806.0
2020-04-29 14:50:00,25.81,25.95,25.65,25.73,398726.0,24.9009,25.036,24.7466,24.8237,398726.0
2020-04-29 14:55:00,25.72,25.82,25.66,25.8,194977.0,24.8141,24.9106,24.7562,24.8913,194977.0
2020-04-29 15:00:00,25.8,25.82,25.64,25.81,219035.0,24.8913,24.9106,24.7369,24.9009,219035.0
2020-04-29 15:05:00,25.82,25.88,25.76,25.85,211745.0,24.9106,24.9685,24.8527,24.9395,211745.0
2020-04-29 15:10:00,25.85,25.91,25.81,25.88,128372.0,24.9395,24.9974,24.9009,24.9685,128372.0
2020-04-29 15:15:00,25.88,25.9,25.53,25.6,480440.0,24.9685,24.9877,24.6308,24.6983,480440.0
2020-04-29 15:20:00,25.62,25.69,25.56,25.66,229055.0,24.7176,24.7851,24.6597,24.7562,229055.0
2020-04-29 15:25:00,25.66,25.71,25.55,25.64,186813.0,24.7562,24.8044,24.6501,24.7369,186813.0
2020-04-29 15:30:00,25.64,25.67,25.47,25.63,182129.0,24.7369,24.7659,24.5729,24.7273,182129.0
2020-04-29 15:35:00,25.62,25.67,25.52,25.62,154208.0,24.7176,24.7659,24.6211,24.7176,154208.0
2020-04-29 15:40:00,25.61,25.76,25.58,25.73,173619.0,24.708,24.8527,24.679,24.8237,173619.0
2020-04-29 15:45:00,25.72,25.76,25.67,25.74,278240.0,24.8141,24.8527,24.7659,24.8334,278240.0
2020-04-29 15:50:00,25.72,25.77,25.18,25.24,608655.0,24.8141,24.8623,24.2931,24.351,608655.0
2020-04-29 15:55:00,25.21,25.33,25.16,25.28,655993.0,24.3221,24.4378,24.2738,24.3896,655993.0
2020-04-30 09:30:00,23.34,23.51,22.83,23.04,1987283.0,22.5179,22.6819,22.0259,22.2285,1987283.0
2020-04-30 09:35:00,23.02,23.14,22.76,23.07,1024835.0,22.2092,22.325,21.9583,22.2574,1024835.0
2020-04-30 09:40:00,23.07,23.43,22.95,22.98,1072228.0,22.2574,22.6047,22.1417,22.1706,1072228.0
2020-04-30 09:45:00,22.98,23.02,22.7,22.71,877966.0,22.1706,22.2092,21.9005,21.9101,877966.0
2020-04-30 09:50:00,22.71,23.14,22.69,23.12,654024.0,21.9101,22.325,21.8908,22.3057,654024.0
2020-04-30 09:55:00,23.09,23.36,23.05,23.2,533736.0,22.2767,22.5372,22.2381,22.3828,533736.0
2020-04-30 10:00:00,23.2,23.58,23.11,23.14,802666.0,22.3828,22.7495,22.296,22.325,802666.0
2020-04-30 10:05:00,23.12,23.48,23.04,23.24,358782.0,22.3057,22.653,22.2285,22.4214,358782.0
2020-04-30 10:10:00,23.25,23.47,23.16,23.42,268134.0,22.4311,22.6433,22.3443,22.5951,268134.0
2020-04-30 10:15:00,23.39,23.47,23.15,23.32,322974.0,22.5662,22.6433,22.3346,22.4986,322974.0
2020-04-30 10:20:00,23.35,23.44,23.16,23.22,245362.0,22.5276,22.6144,22.3443,22.4021,245362.0
2020-04-30 10:25:00,23.22,23.58,23.2,23.5,263489.0,22.4021,22.7495,22.3828,22.6723,263489.0
2020-04-30 10:30:00,23.51,23.66,23.45,23.63,309175.0,22.6819,22.8266,22.624,22.7977,309175.0
2020-04-30 10:35:00,23.63,23.8,23.61,23.75,370963.0,22.7977,22.9617,22.7784,22.9135,370963.0
2020-04-30 10:40:00,23.72,23.84,23.39,23.44,370241.0,22.8845,23.0003,22.5662,22.6144,370241.0
2020-04-30 10:45:00,23.43,23.68,23.42,23.61,285728.0,22.6047,22.8459,22.5951,22.7784,285728.0
2020-04-30 10:50:00,23.61,23.75,23.61,23.7,232779.0,22.7784,22.9135,22.7784,22.8652,232779.0
2020-04-30 10:55:00,23.69,23.78,23.55,23.59,185497.0,22.8556,22.9424,22.7205,22.7591,185497.0
2020-04-30 11:00:00,23.6,23.84,23.59,23.76,191370.0,22.7688,23.0003,22.7591,22.9231,191370.0
2020-04-30 11:05:00,23.76,23.77,23.58,23.71,198118.0,22.9231,22.9328,22.7495,22.8749,198118.0
2020-04-30 11:10:00,23.73,23.83,23.66,23.78,147788.0,22.8942,22.9907,22.8266,22.9424,147788.0
2020-04-30 11:15:00,23.8,23.89,23.5,23.52,412823.0,22.9617,23.0485,22.6723,22.6916,412823.0
2020-04-30 11:20:00,23.53,23.53,23.34,23.37,342772.0,22.7012,22.7012,22.5179,22.5469,342772.0
2020-04-30 11:25:00,23.36,23.52,23.35,23.36,187626.0,22.5372,22.6916,22.5276,22.5372,187626.0
2020-04-30 11:30:00,23.36,23.46,23.3,23.38,181045.0,22.5372,22.6337,22.4793,22.5565,181045.0
2020-04-30 11:35:00,23.37,23.46,23.3,23.4,110802.0,22.5469,22.6337,22.4793,22.5758,110802.0
2020-04-30 11:40:00,23.41,23.5,23.36,23.46,99079.0,22.5855,22.6723,22.5372,22.6337,99079.0
2020-04-30 11:45:00,23.46,23.48,23.2,23.21,171776.0,22.6337,22.653,22.3828,22.3925,171776.0
2020-04-30 11:50:00,23.21,23.23,23.0,23.0,298480.0,22.3925,22.4118,22.1899,22.1899,298480.0
2020-04-30 11:55:00,23.0,23.02,22.81,22.85,433524.0,22.1899,22.2092,22.0066,22.0452,433524.0
2020-04-30 12:00:00,22.85,22.85,22.45,22.46,700357.0,22.0452,22.0452,21.6593,21.6689,700357.0
2020-04-30 12:05:00,22.47,22.73,22.45,22.71,339365.0,21.6786,21.9294,21.6593,21.9101,339365.0
2020-04-30 12:10:00,22.73,22.86,22.66,22.81,266530.0,21.9294,22.0548,21.8619,22.0066,266530.0
2020-04-30 12:15:00,22.81,22.91,22.71,22.73,174064.0,22.0066,22.1031,21.9101,21.9294,174064.0
2020-04-30 12:20:00,22.73,22.82,22.58,22.7,257161.0,21.9294,22.0162,21.7847,21.9005,257161.0
2020-04-30 12:25:00,22.69,22.71,22.62,22.7,170163.0,21.8908,21.9101,21.8233,21.9005,170163.0
2020-04-30 12:30:00,22.7,22.7,22.42,22.44,350084.0,21.9005,21.9005,21.6303,21.6496,350084.0
2020-04-30 12:35:00,22.44,22.66,22.42,22.66,442841.0,21.6496,21.8619,21.6303,21.8619,442841.0
2020-04-30 12:40:00,22.66,22.81,22.61,22.74,234514.0,21.8619,22.0066,21.8136,21.9391,234514.0
2020-04-30 12:45:00,22.74,22.85,22.64,22.85,278107.0,21.9391,22.0452,21.8426,22.0452,278107.0
2020-04-30 12:50:00,22.84,22.93,22.82,22.91,218547.0,22.0355,22.1224,22.0162,22.1031,218547.0
2020-04-30 12:55:00,22.91,23.08,22.84,23.02,217225.0,22.1031,22.2671,22.0355,22.2092,217225.0
2020-04-30 13:00:00,23.01,23.01,22.71,22.72,280258.0,22.1995,22.1995,21.9101,21.9198,280258.0
2020-04-30 13:05:00,22.73,22.91,22.7,22.83,115140.0,21.9294,22.1031,21.9005,22.0259,115140.0
2020-04-30 13:10:00,22.84,22.99,22.77,22.99,185469.0,22.0355,22.1802,21.968,22.1802,185469.0
2020-04-30 13:15:00,22.99,23.07,22.92,23.05,176906.0,22.1802,22.2574,22.1127,22.2381,176906.0
2020-04-30 13:20:00,23.07,23.1,22.93,22.98,141944.0,22.2574,22.2864,22.1224,22.1706,141944.0
2020-04-30 13:25:00,22.97,22.97,22.87,22.89,116561.0,22.1609,22.1609,22.0645,22.0838,116561.0
2020-04-30 13:30:00,22.88,22.89,22.77,22.78,145728.0,22.0741,22.0838,21.968,21.9776,145728.0
2020-04-30 13:35:00,22.79,22.88,22.75,22.8,183893.0,21.9873,22.0741,21.9487,21.9969,183893.0
2020-04-30 13:40:00,22.8,22.81,22.67,22.81,185553.0,21.9969,22.0066,21.8715,22.0066,185553.0
2020-04-30 13:45:00,22.81,22.81,22.65,22.66,105456.0,22.0066,22.0066,21.8522,21.8619,105456.0
2020-04-30 13:50:00,22.65,22.74,22.55,22.59,169437.0,21.8522,21.9391,21.7557,21.7943,169437.0
2020-04-30 13:55:00,22.59,22.61,22.53,22.55,125374.0,21.7943,21.8136,21.7364,21.7557,125374.0
2020-04-30 14:00:00,22.56,22.77,22.5,22.67,232593.0,21.7654,21.968,21.7075,21.8715,232593.0
2020-04-30 14:05:00,22.67,22.73,22.62,22.68,114635.0,21.8715,21.9294,21.8233,21.8812,114635.0
2020-04-30 14:10:00,22.68,22.86,22.68,22.85,168018.0,21.8812,22.0548,21.8812,22.0452,168018.0
2020-04-30 14:15:00,22.82,22.85,22.7,22.71,140192.0,22.0162,22.0452,21.9005,21.9101,140192.0
2020-04-30 14:20:00,22.71,22.85,22.7,22.78,111645.0,21.9101,22.0452,21.9005,21.9776,111645.0
2020-04-30 14:25:00,22.79,22.87,22.73,22.84,144548.0,21.9873,22.0645,21.9294,22.0355,144548.0
2020-04-30 14:30:00,22.84,23.01,22.84,22.93,278926.0,22.0355,22.1995,22.0355,22.1224,278926.0
2020-04-30 14:35:00,22.92,22.93,22.74,22.82,180411.0,22.1127,22.1224,21.9391,22.0162,180411.0
2020-04-30 14:40:00,22.81,22.83,22.72,22.77,61883.0,22.0066,22.0259,21.9198,21.968,61883.0
2020-04-30 14:45:00,22.78,22.81,22.68,22.74,80998.0,21.9776,22.0066,21.8812,21.9391,80998.0
2020-04-30 14:50:00,22.75,22.8,22.67,22.78,109914.0,21.9487,21.9969,21.8715,21.9776,109914.0
2020-04-30 14:55:00,22.75,22.78,22.6,22.76,160216.0,21.9487,21.9776,21.804,21.9583,160216.0
2020-04-30 15:00:00,22.75,22.79,22.66,22.67,110607.0,21.9487,21.9873,21.8619,21.8715,110607.0
2020-04-30 15:05:00,22.69,22.86,22.68,22.82,172487.0,21.8908,22.0548,21.8812,22.0162,172487.0
2020-04-30 15:10:00,22.82,22.82,22.68,22.73,137075.0,22.0162,22.0162,21.8812,21.9294,137075.0
2020-04-30 15:15:00,22.72,22.89,22.72,22.82,267002.0,21.9198,22.0838,21.9198,22.0162,267002.0
2020-04-30 15:20:00,22.83,22.91,22.76,22.85,248880.0,22.0259,22.1031,21.9583,22.0452,248880.0
2020-04-30 15:25:00,22.86,22.87,22.81,22.85,113205.0,22.0548,22.0645,22.0066,22.0452,113205.0
2020-04-30 15:30:00,22.84,22.92,22.82,22.84,186445.0,22.0355,22.1127,22.0162,22.0355,186445.0
2020-04-30 15:35:00,22.84,22.85,22.72,22.79,220574.0,22.0355,22.0452,21.9198,21.9873,220574.0
2020-04-30 15:40:00,22.78,22.78,22.62,22.74,219082.0,21.9776,21.9776,21.8233,21.9391,219082.0
2020-04-30 15:45:00,22.74,22.79,22.62,22.63,180181.0,21.9391,21.9873,21.8233,21.8329,180181.0
2020-04-30 15:50:00,22.63,22.97,22.61,22.92,526161.0,21.8329,22.1609,21.8136,22.1127,526161.0
2020-04-30 15:55:00,22.92,22.93,22.37,22.43,793594.0,22.1127,22.1224,21.5821,21.64,793594.0
2020-05-01 09:30:00,20.81,20.95,20.59,20.89,821351.0,20.077,20.2121,19.8648,20.1542,821351.0
2020-05-01 09:35:00,20.89,20.96,20.6,20.62,388711.0,20.1542,20.2217,19.8744,19.8937,388711.0
2020-05-01 09:40:00,20.62,20.65,20.32,20.51,637381.0,19.8937,19.9227,19.6043,19.7876,637381.0
2020-05-01 09:45:00,20.52,20.71,20.46,20.54,289599.0,19.7972,19.9806,19.7394,19.8165,289599.0
2020-05-01 09:50:00,20.52,20.58,20.19,20.19,510429.0,19.7972,19.8551,19.4789,19.4789,510429.0
2020-05-01 09:55:00,20.19,20.32,20.18,20.31,336437.0,19.4789,19.6043,19.4692,19.5946,336437.0
2020-05-01 10:00:00,20.33,20.59,20.28,20.4,536597.0,19.6139,19.8648,19.5657,19.6815,536597.0
2020-05-01 10:05:00,20.39,20.54,20.29,20.31,258311.0,19.6718,19.8165,19.5753,19.5946,258311.0
2020-05-01 10:10:00,20.31,20.31,20.14,20.25,469449.0,19.5946,19.5946,19.4306,19.5368,469449.0
2020-05-01 10:15:00,20.26,20.35,20.09,20.1,247223.0,19.5464,19.6332,19.3824,19.392,247223.0
2020-05-01 10:20:00,20.11,20.17,20.01,20.07,314838.0,19.4017,19.4596,19.3052,19.3631,314838.0
2020-05-01 10:25:00,20.07,20.2,20.07,20.2,178915.0,19.3631,19.4885,19.3631,19.4885,178915.0
2020-05-01 10:30:00,20.21,20.29,20.12,20.29,244095.0,19.4982,19.5753,19.4113,19.5753,244095.0
2020-05-01 10:35:00,20.29,20.47,20.29,20.37,427429.0,19.5753,19.749,19.5753,19.6525,427429.0
2020-05-01 10:40:00,20.34,20.39,20.23,20.25,248610.0,19.6236,19.6718,19.5175,19.5368,248610.0
2020-05-01 10:45:00,20.23,20.34,20.17,20.25,213279.0,19.5175,19.6236,19.4596,19.5368,213279.0
2020-05-01 10:50:00,20.26,20.32,20.15,20.15,158695.0,19.5464,19.6043,19.4403,19.4403,158695.0
2020-05-01 10:55:00,20.17,20.26,20.09,20.11,197445.0,19.4596,19.5464,19.3824,19.4017,197445.0
2020-05-01 11:00:00,20.1,20.1,20.0,20.0,415709.0,19.392,19.392,19.2956,19.2956,415709.0
2020-05-01 11:05:00,20.0,20.1,20.0,20.1,218822.0,19.2956,19.392,19.2956,19.392,218822.0
2020-05-01 11:10:00,20.09,20.09,19.96,20.08,175757.0,19.3824,19.3824,19.257,19.3727,175757.0
2020-05-01 11:15:00,20.09,20.09,19.93,19.93,173500.0,19.3824,19.3824,19.228,19.228,173500.0
2020-05-01 11:20:00,19.93,19.96,19.85,19.86,414031.0,19.228,19.257,19.1508,19.1605,414031.0
2020-05-01 11:25:00,19.85,19.89,19.75,19.75,405623.0,19.1508,19.1894,19.0544,19.0544,405623.0
2020-05-01 11:30:00,19.75,19.76,19.54,19.55,585826.0,19.0544,19.064,18.8518,18.8614,585826.0
2020-05-01 11:35:00,19.54,19.65,19.53,19.64,380799.0,18.8518,18.9579,18.8421,18.9482,380799.0
2020-05-01 11:40:00,19.64,19.65,19.5,19.51,265924.0,18.9482,18.9579,18.8132,18.8228,265924.0
2020-05-01 11:45:00,19.5,19.52,19.21,19.22,670135.0,18.8132,18.8325,18.5334,18.543,670135.0
2020-05-01 11:50:00,19.22,19.23,18.84,18.9,567246.0,18.543,18.5527,18.1764,18.2343,567246.0
2020-05-01 11:55:00,18.9,19.1,18.81,19.09,561919.0,18.2343,18.4273,18.1475,18.4176,561919.0
2020-05-01 12:00:00,19.08,19.1,18.88,18.96,334521.0,18.408,18.4273,18.215,18.2922,334521.0
2020-05-01 12:05:00,18.95,19.09,18.92,19.03,302576.0,18.2825,18.4176,18.2536,18.3597,302576.0
2020-05-01 12:10:00,19.04,19.35,19.04,19.33,442179.0,18.3694,18.6685,18.3694,18.6492,442179.0
2020-05-01 12:15:00,19.34,19.43,19.26,19.37,314036.0,18.6588,18.7456,18.5816,18.6877,314036.0
2020-05-01 12:20:00,19.39,19.45,19.3,19.31,299664.0,18.707,18.7649,18.6202,18.6299,299664.0
2020-05-01 12:25:00,19.3,19.33,19.2,19.2,312864.0,18.6202,18.6492,18.5237,18.5237,312864.0
2020-05-01 12:30:00,19.18,19.27,19.02,19.25,364117.0,18.5044,18.5913,18.3501,18.572,364117.0
2020-05-01 12:35:00,19.23,19.28,19.11,19.15,239072.0,18.5527,18.6009,18.4369,18.4755,239072.0
2020-05-01 12:40:00,19.16,19.22,19.07,19.14,148970.0,18.4851,18.543,18.3983,18.4659,148970.0
2020-05-01 12:45:00,19.14,19.21,19.09,19.13,188071.0,18.4659,18.5334,18.4176,18.4562,188071.0
2020-05-01 12:50:00,19.14,19.27,19.13,19.24,167562.0,18.4659,18.5913,18.4562,18.5623,167562.0
2020-05-01 12:55:00,19.24,19.25,19.15,19.15,192700.0,18.5623,18.572,18.4755,18.4755,192700.0
2020-05-01 13:00:00,19.16,19.32,19.15,19.28,154111.0,18.4851,18.6395,18.4755,18.6009,154111.0
2020-05-01 13:05:00,19.3,19.3,19.18,19.18,127183.0,18.6202,18.6202,18.5044,18.5044,127183.0
2020-05-01 13:10:00,19.19,19.24,19.12,19.12,141066.0,18.5141,18.5623,18.4466,18.4466,141066.0
2020-05-01 13:15:00,19.14,19.17,18.93,18.98,314680.0,18.4659,18.4948,18.2632,18.3115,314680.0
2020-05-01 13:20:00,18.98,19.06,18.92,18.92,137909.0,18.3115,18.3887,18.2536,18.2536,137909.0
2020-05-01 13:25:00,18.93,19.19,18.93,19.18,187867.0,18.2632,18.5141,18.2632,18.5044,187867.0
2020-05-01 13:30:00,19.17,19.33,19.15,19.24,242781.0,18.4948,18.6492,18.4755,18.5623,242781.0
2020-05-01 13:35:00,19.22,19.26,19.1,19.1,128819.0,18.543,18.5816,18.4273,18.4273,128819.0
2020-05-01 13:40:00,19.1,19.17,19.04,19.07,145750.0,18.4273,18.4948,18.3694,18.3983,145750.0
2020-05-01 13:45:00,19.09,19.1,19.01,19.08,134499.0,18.4176,18.4273,18.3404,18.408,134499.0
2020-05-01 13:50:00,19.08,19.2,19.08,19.16,104211.0,18.408,18.5237,18.408,18.4851,104211.0
2020-05-01 13:55:00,19.15,19.22,19.14,19.18,63993.0,18.4755,18.543,18.4659,18.5044,63993.0
2020-05-01 14:00:00,19.17,19.37,19.09,19.37,198252.0,18.4948,18.6877,18.4176,18.6877,198252.0
2020-05-01 14:05:00,19.38,19.44,19.29,19.35,182667.0,18.6974,18.7553,18.6106,18.6685,182667.0
2020-05-01 14:10:00,19.37,19.4,19.29,19.3,93739.0,18.6877,18.7167,18.6106,18.6202,93739.0
2020-05-01 14:15:00,19.31,19.37,19.26,19.33,64541.0,18.6299,18.6877,18.5816,18.6492,64541.0
2020-05-01 14:20:00,19.34,19.56,19.34,19.53,468871.0,18.6588,18.8711,18.6588,18.8421,468871.0
2020-05-01 14:25:00,19.53,19.58,19.46,19.58,234744.0,18.8421,18.8904,18.7746,18.8904,234744.0
2020-05-01 14:30:00,19.58,19.58,19.44,19.48,156236.0,18.8904,18.8904,18.7553,18.7939,156236.0
2020-05-01 14:35:00,19.48,19.48,19.37,19.47,147296.0,18.7939,18.7939,18.6877,18.7842,147296.0
2020-05-01 14:40:00,19.47,19.53,19.42,19.47,145412.0,18.7842,18.8421,18.736,18.7842,145412.0
2020-05-01 14:45:00,19.45,19.51,19.42,19.42,132432.0,18.7649,18.8228,18.736,18.736,132432.0
2020-05-01 14:50:00,19.41,19.41,19.24,19.4,218194.0,18.7263,18.7263,18.5623,18.7167,218194.0
2020-05-01 14:55:00,19.4,19.46,19.34,19.4,103638.0,18.7167,18.7746,18.6588,18.7167,103638.0
2020-05-01 15:00:00,19.41,19.51,19.36,19.37,218950.0,18.7263,18.8228,18.6781,18.6877,218950.0
2020-05-01 15:05:00,19.37,19.48,19.33,19.47,142862.0,18.6877,18.7939,18.6492,18.7842,142862.0
2020-05-01 15:10:00,19.48,19.69,19.43,19.67,377807.0,18.7939,18.9965,18.7456,18.9772,377807.0
2020-05-01 15:15:00,19.66,19.73,19.62,19.64,266216.0,18.9675,19.0351,18.9289,18.9482,266216.0
2020-05-01 15:20:00,19.64,19.69,19.6,19.62,126896.0,18.9482,18.9965,18.9096,18.9289,126896.0
2020-05-01 15:25:00,19.61,19.61,19.48,19.49,214987.0,18.9193,18.9193,18.7939,18.8035,214987.0
2020-05-01 15:30:00,19.48,19.54,19.39,19.39,187775.0,18.7939,18.8518,18.707,18.707,187775.0
2020-05-01 15:35:00,19.4,19.46,19.32,19.45,225059.0,18.7167,18.7746,18.6395,18.7649,225059.0
2020-05-01 15:40:00,19.45,19.59,19.45,19.58,290367.0,18.7649,18.9,18.7649,18.8904,290367.0
2020-05-01 15:45:00,19.57,19.68,19.45,19.65,424141.0,18.8807,18.9868,18.7649,18.9579,424141.0
2020-05-01 15:50:00,19.65,19.76,19.5,19.59,622309.0,18.9579,19.064,18.8132,18.9,622309.0
2020-05-01 15:55:00,19.62,19.84,19.58,19.81,805082.0,18.9289,19.1412,18.8904,19.1123,805082.0
2020-05-04 09:30:00,19.03,19.08,18.39,18.71,1103590.0,18.3597,18.408,17.7423,18.051,1103590.0
2020-05-04 09:35:00,18.71,18.81,18.54,18.75,384332.0,18.051,18.1475,17.887,18.0896,384332.0
2020-05-04 09:40:00,18.75,19.11,18.69,19.11,374401.0,18.0896,18.4369,18.0317,18.4369,374401.0
2020-05-04 09:45:00,19.1,19.3,19.04,19.28,358525.0,18.4273,18.6202,18.3694,18.6009,358525.0
2020-05-04 09:50:00,19.27,19.51,19.19,19.44,312902.0,18.5913,18.8228,18.5141,18.7553,312902.0
2020-05-04 09:55:00,19.45,19.6,19.39,19.55,244961.0,18.7649,18.9096,18.707,18.8614,244961.0
2020-05-04 10:00:00,19.59,19.66,19.36,19.65,317285.0,18.9,18.9675,18.6781,18.9579,317285.0
2020-05-04 10:05:00,19.66,19.79,19.54,19.56,315134.0,18.9675,19.093,18.8518,18.8711,315134.0
2020-05-04 10:10:00,19.56,19.79,19.54,19.76,209041.0,18.8711,19.093,18.8518,19.064,209041.0
2020-05-04 10:15:00,19.75,20.11,19.74,20.01,394825.0,19.0544,19.4017,19.0447,19.3052,394825.0
2020-05-04 10:20:00,20.0,20.01,19.66,19.67,498352.0,19.2956,19.3052,18.9675,18.9772,498352.0
2020-05-04 10:25:00,19.68,19.69,19.39,19.4,295853.0,18.9868,18.9965,18.707,18.7167,295853.0
2020-05-04 10:30:00,19.39,19.39,19.14,19.14,373362.0,18.707,18.707,18.4659,18.4659,373362.0
2020-05-04 10:35:00,19.13,19.23,19.06,19.16,354885.0,18.4562,18.5527,18.3887,18.4851,354885.0
2020-05-04 10:40:00,19.19,19.41,19.12,19.39,456995.0,18.5141,18.7263,18.4466,18.707,456995.0
2020-05-04 10:45:00,19.39,19.42,19.21,19.35,238791.0,18.707,18.736,18.5334,18.6685,238791.0
2020-05-04 10:50:00,19.37,19.4,19.2,19.37,175453.0,18.6877,18.7167,18.5237,18.6877,175453.0
2020-05-04 10:55:00,19.33,19.37,19.11,19.11,164954.0,18.6492,18.6877,18.4369,18.4369,164954.0
2020-05-04 11:00:00,19.14,19.19,19.07,19.07,135909.0,18.4659,18.5141,18.3983,18.3983,135909.0
2020-05-04 11:05:00,19.06,19.27,19.06,19.19,147357.0,18.3887,18.5913,18.3887,18.5141,147357.0
2020-05-04 11:10:00,19.18,19.3,19.03,19.06,240904.0,18.5044,18.6202,18.3597,18.3887,240904.0
2020-05-04 11:15:00,19.07,19.25,18.99,19.23,183838.0,18.3983,18.572,18.3211,18.5527,183838.0
2020-05-04 11:20:00,19.24,19.3,19.1,19.29,215399.0,18.5623,18.6202,18.4273,18.6106,215399.0
2020-05-04 11:25:00,19.28,19.29,19.06,19.13,126594.0,18.6009,18.6106,18.3887,18.4562,126594.0
2020-05-04 11:30:00,19.12,19.22,19.08,19.17,136955.0,18.4466,18.543,18.408,18.4948,136955.0
2020-05-04 11:35:00,19.17,19.35,19.15,19.34,173785.0,18.4948,18.6685,18.4755,18.6588,173785.0
2020-05-04 11:40:00,19.35,19.46,19.31,19.42,221087.0,18.6685,18.7746,18.6299,18.736,221087.0
2020-05-04 11:45:00,19.43,19.46,19.3,19.36,122531.0,18.7456,18.7746,18.6202,18.6781,122531.0
2020-05-04 11:50:00,19.36,19.41,19.34,19.39,102962.0,18.6781,18.7263,18.6588,18.707,102962.0
2020-05-04 11:55:00,19.41,19.42,19.27,19.28,140284.0,18.7263,18.736,18.5913,18.6009,140284.0
2020-05-04 12:00:00,19.3,19.39,19.28,19.36,86148.0,18.6202,18.707,18.6009,18.6781,86148.0
2020-05-04 12:05:00,19.37,19.45,19.36,19.41,78299.0,18.6877,18.7649,18.6781,18.7263,78299.0
2020-05-04 12:10:00,19.41,19.46,19.35,19.35,196009.0,18.7263,18.7746,18.6685,18.6685,196009.0
2020-05-04 12:15:00,19.35,19.43,19.31,19.41,69751.0,18.6685,18.7456,18.6299,18.7263,69751.0
2020-05-04 12:20:00,19.41,19.48,19.41,19.48,76497.0,18.7263,18.7939,18.7263,18.7939,76497.0
2020-05-04 12:25:00,19.48,19.62,19.47,19.59,230757.0,18.7939,18.9289,18.7842,18.9,230757.0
2020-05-04 12:30:00,19.6,19.64,19.46,19.47,148138.0,18.9096,18.9482,18.7746,18.7842,148138.0
2020-05-04 12:35:00,19.46,19.48,19.22,19.28,195939.0,18.7746,18.7939,18.543,18.6009,195939.0
2020-05-04 12:40:00,19.29,19.31,19.21,19.28,68429.0,18.6106,18.6299,18.5334,18.6009,68429.0
2020-05-04 12:45:00,19.28,19.32,19.15,19.16,151678.0,18.6009,18.6395,18.4755,18.4851,151678.0
2020-05-04 12:50:00,19.17,19.22,19.12,19.14,95826.0,18.4948,18.543,18.4466,18.4659,95826.0
2020-05-04 12:55:00,19.12,19.16,19.08,19.09,111333.0,18.4466,18.4851,18.408,18.4176,111333.0
2020-05-04 13:00:00,19.09,19.17,19.05,19.12,97718.0,18.4176,18.4948,18.379,18.4466,97718.0
2020-05-04 13:05:00,19.12,19.18,19.09,19.16,100632.0,18.4466,18.5044,18.4176,18.4851,100632.0
2020-05-04 13:10:00,19.16,19.17,18.97,19.01,252750.0,18.4851,18.4948,18.3018,18.3404,252750.0
2020-05-04 13:15:00,19.02,19.06,18.83,18.93,255341.0,18.3501,18.3887,18.1668,18.2632,255341.0
2020-05-04 13:20:00,18.92,18.94,18.89,18.92,101852.0,18.2536,18.2729,18.2247,18.2536,101852.0
2020-05-04 13:25:00,18.93,19.08,18.91,19.05,151883.0,18.2632,18.408,18.244,18.379,151883.0
2020-05-04 13:30:00,19.05,19.11,19.05,19.07,214138.0,18.379,18.4369,18.379,18.3983,214138.0
2020-05-04 13:35:00,19.08,19.16,19.07,19.12,111270.0,18.408,18.4851,18.3983,18.4466,111270.0
2020-05-04 13:40:00,19.13,19.15,19.1,19.11,157117.0,18.4562,18.4755,18.4273,18.4369,157117.0
2020-05-04 13:45:00,19.11,19.24,19.1,19.23,65929.0,18.4369,18.5623,18.4273,18.5527,65929.0
2020-05-04 13:50:00,19.23,19.25,19.2,19.21,99203.0,18.5527,18.572,18.5237,18.5334,99203.0
2020-05-04 13:55:00,19.21,19.31,19.21,19.28,186767.0,18.5334,18.6299,18.5334,18.6009,186767.0
2020-05-04 14:00:00,19.28,19.32,19.26,19.3,97639.0,18.6009,18.6395,18.5816,18.6202,97639.0
2020-05-04 14:05:00,19.28,19.32,19.18,19.2,66698.0,18.6009,18.6395,18.5044,18.5237,66698.0
2020-05-04 14:10:00,19.19,19.4,19.18,19.34,186699.0,18.5141,18.7167,18.5044,18.6588,186699.0
2020-05-04 14:15:00,19.36,19.39,19.29,19.38,130675.0,18.6781,18.707,18.6106,18.6974,130675.0
2020-05-04 14:20:00,19.39,19.42,19.33,19.36,94164.0,18.707,18.736,18.6492,18.6781,94164.0
2020-05-04 14:25:00,19.35,19.36,19.3,19.34,138378.0,18.6685,18.6781,18.6202,18.6588,138378.0
2020-05-04 14:30:00,19.35,19.47,19.29,19.33,188174.0,18.6685,18.7842,18.6106,18.6492,188174.0
2020-05-04 14:35:00,19.34,19.34,19.23,19.25,128765.0,18.6588,18.6588,18.5527,18.572,128765.0
2020-05-04 14:40:00,19.24,19.32,19.23,19.29,64560.0,18.5623,18.6395,18.5527,18.6106,64560.0
2020-05-04 14:45:00,19.27,19.43,19.26,19.41,119335.0,18.5913,18.7456,18.5816,18.7263,119335.0
2020-05-04 14:50:00,19.43,19.56,19.42,19.48,434295.0,18.7456,18.8711,18.736,18.7939,434295.0
2020-05-04 14:55:00,19.48,19.62,19.45,19.58,173839.0,18.7939,18.9289,18.7649,18.8904,173839.0
2020-05-04 15:00:00,19.57,19.59,19.52,19.59,236411.0,18.8807,18.9,18.8325,18.9,236411.0
2020-05-04 15:05:00,19.59,19.66,19.54,19.66,181592.0,18.9,18.9675,18.8518,18.9675,181592.0
2020-05-04 15:10:00,19.67,19.77,19.64,19.66,317101.0,18.9772,19.0737,18.9482,18.9675,317101.0
2020-05-04 15:15:00,19.66,19.8,19.65,19.76,216415.0,18.9675,19.1026,18.9579,19.064,216415.0
2020-05-04 15:20:00,19.76,19.83,19.75,19.8,191322.0,19.064,19.1315,19.0544,19.1026,191322.0
2020-05-04 15:25:00,19.79,19.92,19.73,19.82,266134.0,19.093,19.2184,19.0351,19.1219,266134.0
2020-05-04 15:30:00,19.81,19.98,19.8,19.98,228979.0,19.1123,19.2763,19.1026,19.2763,228979.0
2020-05-04 15:35:00,19.98,20.03,19.9,19.91,387354.0,19.2763,19.3245,19.1991,19.2087,387354.0
2020-05-04 15:40:00,19.93,20.03,19.89,19.98,261817.0,19.228,19.3245,19.1894,19.2763,261817.0
2020-05-04 15:45:00,19.97,20.06,19.96,20.02,260666.0,19.2666,19.3534,19.257,19.3149,260666.0
2020-05-04 15:50:00,20.0,20.05,19.9,19.93,190195.0,19.2956,19.3438,19.1991,19.228,190195.0
2020-05-04 15:55:00,19.93,20.1,19.9,20.0,474698.0,19.228,19.392,19.1991,19.2956,474698.0
2020-05-05 09:30:00,21.15,21.46,20.98,21.3,1333047.0,20.4051,20.7041,20.241,20.5498,1333047.0
2020-05-05 09:35:00,21.33,21.49,21.25,21.41,739175.0,20.5787,20.7331,20.5015,20.6559,739175.0
2020-05-05 09:40:00,21.4,21.46,21.25,21.36,519277.0,20.6462,20.7041,20.5015,20.6077,519277.0
2020-05-05 09:45:00,21.37,21.56,21.28,21.46,650211.0,20.6173,20.8006,20.5305,20.7041,650211.0
2020-05-05 09:50:00,21.46,21.77,21.46,21.76,691332.0,20.7041,21.0032,20.7041,20.9936,691332.0
2020-05-05 09:55:00,21.76,21.98,21.68,21.96,443836.0,20.9936,21.2058,20.9164,21.1865,443836.0
2020-05-05 10:00:00,21.98,22.04,21.78,21.84,581917.0,21.2058,21.2637,21.0129,21.0708,581917.0
2020-05-05 10:05:00,21.84,22.01,21.72,21.92,467764.0,21.0708,21.2348,20.955,21.1479,467764.0
2020-05-05 10:10:00,21.92,21.93,21.75,21.77,318529.0,21.1479,21.1576,20.9839,21.0032,318529.0
2020-05-05 10:15:00,21.77,21.9,21.64,21.68,331110.0,21.0032,21.1286,20.8778,20.9164,331110.0
2020-05-05 10:20:00,21.68,21.76,21.49,21.5,382340.0,20.9164,20.9936,20.7331,20.7427,382340.0
2020-05-05 10:25:00,21.49,21.49,21.23,21.25,632842.0,20.7331,20.7331,20.4822,20.5015,632842.0
2020-05-05 10:30:00,21.26,21.44,21.23,21.42,797674.0,20.5112,20.6848,20.4822,20.6655,797674.0
2020-05-05 10:35:00,21.42,21.51,21.41,21.51,641283.0,20.6655,20.7524,20.6559,20.7524,641283.0
2020-05-05 10:40:00,21.51,21.53,21.25,21.27,495810.0,20.7524,20.7717,20.5015,20.5208,495810.0
2020-05-05 10:45:00,21.28,21.39,21.16,21.18,424642.0,20.5305,20.6366,20.4147,20.434,424642.0
2020-05-05 10:50:00,21.19,21.34,21.11,21.3,428405.0,20.4436,20.5884,20.3665,20.5498,428405.0
2020-05-05 10:55:00,21.3,21.39,21.25,21.31,223717.0,20.5498,20.6366,20.5015,20.5594,223717.0
2020-05-05 11:00:00,21.32,21.46,21.31,21.45,275212.0,20.5691,20.7041,20.5594,20.6945,275212.0
2020-05-05 11:05:00,21.44,21.61,21.42,21.61,382773.0,20.6848,20.8489,20.6655,20.8489,382773.0
2020-05-05 11:10:00,21.61,21.63,21.43,21.57,389917.0,20.8489,20.8681,20.6752,20.8103,389917.0
2020-05-05 11:15:00,21.58,21.59,21.43,21.48,236132.0,20.8199,20.8296,20.6752,20.7234,236132.0
2020-05-05 11:20:00,21.48,21.7,21.44,21.66,351483.0,20.7234,20.9357,20.6848,20.8971,351483.0
2020-05-05 11:25:00,21.66,21.74,21.54,21.72,343964.0,20.8971,20.9743,20.7813,20.955,343964.0
2020-05-05 11:30:00,21.72,21.79,21.69,21.78,358369.0,20.955,21.0225,20.926,21.0129,358369.0
2020-05-05 11:35:00,21.78,21.81,21.67,21.71,285411.0,21.0129,21.0418,20.9067,20.9453,285411.0
2020-05-05 11:40:00,21.72,21.79,21.68,21.74,270166.0,20.955,21.0225,20.9164,20.9743,270166.0
2020-05-05 11:45:00,21.74,21.75,21.62,21.64,166683.0,20.9743,20.9839,20.8585,20.8778,166683.0
2020-05-05 11:50:00,21.64,21.66,21.54,21.6,186102.0,20.8778,20.8971,20.7813,20.8392,186102.0
2020-05-05 11:55:00,21.61,21.69,21.59,21.64,131735.0,20.8489,20.926,20.8296,20.8778,131735.0
2020-05-05 12:00:00,21.66,21.7,21.56,21.6,202752.0,20.8971,20.9357,20.8006,20.8392,202752.0
2020-05-05 12:05:00,21.6,21.72,21.57,21.65,182662.0,20.8392,20.955,20.8103,20.8874,182662.0
2020-05-05 12:10:00,21.66,21.78,21.64,21.73,165206.0,20.8971,21.0129,20.8778,20.9646,165206.0
2020-05-05 12:15:00,21.72,21.76,21.7,21.73,117473.0,20.955,20.9936,20.9357,20.9646,117473.0
2020-05-05 12:20:00,21.75,21.75,21.62,21.65,216564.0,20.9839,20.9839,20.8585,20.8874,216564.0
2020-05-05 12:25:00,21.65,21.66,21.51,21.58,215223.0,20.8874,20.8971,20.7524,20.8199,215223.0
2020-05-05 12:30:00,21.58,21.68,21.56,21.57,240139.0,20.8199,20.9164,20.8006,20.8103,240139.0
2020-05-05 12:35:00,21.56,21.56,21.4,21.41,182758.0,20.8006,20.8006,20.6462,20.6559,182758.0
2020-05-05 12:40:00,21.41,21.43,21.22,21.3,255927.0,20.6559,20.6752,20.4726,20.5498,255927.0
2020-05-05 12:45:00,21.32,21.36,21.24,21.24,245702.0,20.5691,20.6077,20.4919,20.4919,245702.0
2020-05-05 12:50:00,21.24,21.38,21.21,21.36,288748.0,20.4919,20.627,20.4629,20.6077,288748.0
2020-05-05 12:55:00,21.36,21.37,21.28,21.33,179361.0,20.6077,20.6173,20.5305,20.5787,179361.0
2020-05-05 13:00:00,21.34,21.42,21.33,21.34,165453.0,20.5884,20.6655,20.5787,20.5884,165453.0
2020-05-05 13:05:00,21.34,21.35,21.22,21.29,210237.0,20.5884,20.598,20.4726,20.5401,210237.0
2020-05-05 13:10:00,21.29,21.33,21.18,21.23,237786.0,20.5401,20.5787,20.434,20.4822,237786.0
2020-05-05 13:15:00,21.23,21.27,21.22,21.22,134614.0,20.4822,20.5208,20.4726,20.4726,134614.0
2020-05-05 13:20:00,21.21,21.21,21.07,21.1,257387.0,20.4629,20.4629,20.3279,20.3568,257387.0
2020-05-05 13:25:00,21.11,21.31,21.11,21.31,335403.0,20.3665,20.5594,20.3665,20.5594,335403.0
2020-05-05 13:30:00,21.31,21.41,21.31,21.41,412912.0,20.5594,20.6559,20.5594,20.6559,412912.0
2020-05-05 13:35:00,21.41,21.41,21.25,21.25,279592.0,20.6559,20.6559,20.5015,20.5015,279592.0
2020-05-05 13:40:00,21.27,21.27,21.15,21.23,181953.0,20.5208,20.5208,20.4051,20.4822,181953.0
2020-05-05 13:45:00,21.23,21.27,21.18,21.26,154740.0,20.4822,20.5208,20.434,20.5112,154740.0
2020-05-05 13:50:00,21.27,21.33,21.19,21.31,187881.0,20.5208,20.5787,20.4436,20.5594,187881.0
2020-05-05 13:55:00,21.31,21.32,21.18,21.21,274101.0,20.5594,20.5691,20.434,20.4629,274101.0
2020-05-05 14:00:00,21.22,21.29,21.16,21.23,170029.0,20.4726,20.5401,20.4147,20.4822,170029.0
2020-05-05 14:05:00,21.22,21.3,21.2,21.24,190874.0,20.4726,20.5498,20.4533,20.4919,190874.0
2020-05-05 14:10:00,21.25,21.44,21.23,21.41,240483.0,20.5015,20.6848,20.4822,20.6559,240483.0
2020-05-05 14:15:00,21.41,21.44,21.34,21.42,169571.0,20.6559,20.6848,20.5884,20.6655,169571.0
2020-05-05 14:20:00,21.42,21.45,21.28,21.36,170715.0,20.6655,20.6945,20.5305,20.6077,170715.0
2020-05-05 14:25:00,21.36,21.41,21.34,21.36,146584.0,20.6077,20.6559,20.5884,20.6077,146584.0
2020-05-05 14:30:00,21.34,21.4,21.24,21.29,164062.0,20.5884,20.6462,20.4919,20.5401,164062.0
2020-05-05 14:35:00,21.3,21.33,21.28,21.28,120663.0,20.5498,20.5787,20.5305,20.5305,120663.0
2020-05-05 14:40:00,21.28,21.33,21.21,21.31,181121.0,20.5305,20.5787,20.4629,20.5594,181121.0
2020-05-05 14:45:00,21.32,21.38,21.28,21.37,181918.0,20.5691,20.627,20.5305,20.6173,181918.0
2020-05-05 14:50:00,21.38,21.42,21.33,21.36,142465.0,20.627,20.6655,20.5787,20.6077,142465.0
2020-05-05 14:55:00,21.36,21.4,21.32,21.39,87225.0,20.6077,20.6462,20.5691,20.6366,87225.0
2020-05-05 15:00:00,21.38,21.38,21.26,21.31,149090.0,20.627,20.627,20.5112,20.5594,149090.0
2020-05-05 15:05:00,21.33,21.35,21.29,21.34,71443.0,20.5787,20.598,20.5401,20.5884,71443.0
2020-05-05 15:10:00,21.34,21.34,21.24,21.26,104799.0,20.5884,20.5884,20.4919,20.5112,104799.0
2020-05-05 15:15:00,21.27,21.27,20.78,20.81,700238.0,20.5208,20.5208,20.0481,20.077,700238.0
2020-05-05 15:20:00,20.82,20.93,20.7,20.93,364611.0,20.0867,20.1928,19.9709,20.1928,364611.0
2020-05-05 15:25:00,20.93,21.02,20.57,20.71,420321.0,20.1928,20.2796,19.8455,19.9806,420321.0
2020-05-05 15:30:00,20.71,20.71,20.47,20.51,526638.0,19.9806,19.9806,19.749,19.7876,526638.0
2020-05-05 15:35:00,20.5,20.51,20.21,20.32,523671.0,19.7779,19.7876,19.4982,19.6043,523671.0
2020-05-05 15:40:00,20.31,20.52,20.21,20.51,401724.0,19.5946,19.7972,19.4982,19.7876,401724.0
2020-05-05 15:45:00,20.5,20.51,20.26,20.43,465723.0,19.7779,19.7876,19.5464,19.7104,465723.0
2020-05-05 15:50:00,20.5,20.66,20.44,20.6,551768.0,19.7779,19.9323,19.7201,19.8744,551768.0
2020-05-05 15:55:00,20.58,20.59,20.4,20.42,617125.0,19.8551,19.8648,19.6815,19.7008,617125.0
2020-05-06 09:30:00,20.87,21.23,20.85,21.02,612467.0,20.1349,20.4822,20.1156,20.2796,612467.0
2020-05-06 09:35:00,21.03,21.12,20.82,20.83,316029.0,20.2893,20.3761,20.0867,20.0963,316029.0
2020-05-06 09:40:00,20.85,20.99,20.71,20.79,401619.0,20.1156,20.2507,19.9806,20.0577,401619.0
2020-05-06 09:45:00,20.79,20.97,20.67,20.69,485909.0,20.0577,20.2314,19.942,19.9613,485909.0
2020-05-06 09:50:00,20.67,20.76,20.27,20.27,525297.0,19.942,20.0288,19.556,19.556,525297.0
2020-05-06 09:55:00,20.27,20.33,19.89,20.16,772564.0,19.556,19.6139,19.1894,19.4499,772564.0
2020-05-06 10:00:00,20.17,20.33,19.94,19.95,488670.0,19.4596,19.6139,19.2377,19.2473,488670.0
2020-05-06 10:05:00,19.93,20.1,19.86,19.94,420366.0,19.228,19.392,19.1605,19.2377,420366.0
2020-05-06 10:10:00,19.95,20.02,19.84,19.97,447767.0,19.2473,19.3149,19.1412,19.2666,447767.0
2020-05-06 10:15:00,19.98,20.25,19.89,20.19,334510.0,19.2763,19.5368,19.1894,19.4789,334510.0
2020-05-06 10:20:00,20.19,20.45,20.14,20.44,460472.0,19.4789,19.7297,19.4306,19.7201,460472.0
2020-05-06 10:25:00,20.42,20.54,20.41,20.47,454872.0,19.7008,19.8165,19.6911,19.749,454872.0
2020-05-06 10:30:00,20.48,20.66,20.46,20.57,561133.0,19.7587,19.9323,19.7394,19.8455,561133.0
2020-05-06 10:35:00,20.59,20.64,20.4,20.44,193037.0,19.8648,19.913,19.6815,19.7201,193037.0
2020-05-06 10:40:00,20.44,20.65,20.34,20.63,354940.0,19.7201,19.9227,19.6236,19.9034,354940.0
2020-05-06 10:45:00,20.63,20.81,20.62,20.7,553850.0,19.9034,20.077,19.8937,19.9709,553850.0
2020-05-06 10:50:00,20.7,20.75,20.5,20.61,193188.0,19.9709,20.0191,19.7779,19.8841,193188.0
2020-05-06 10:55:00,20.6,20.67,20.46,20.5,239231.0,19.8744,19.942,19.7394,19.7779,239231.0
2020-05-06 11:00:00,20.5,20.63,20.43,20.47,192530.0,19.7779,19.9034,19.7104,19.749,192530.0
2020-05-06 11:05:00,20.48,20.49,20.31,20.39,222524.0,19.7587,19.7683,19.5946,19.6718,222524.0
2020-05-06 11:10:00,20.39,20.43,20.24,20.27,167138.0,19.6718,19.7104,19.5271,19.556,167138.0
2020-05-06 11:15:00,20.25,20.32,20.19,20.26,196149.0,19.5368,19.6043,19.4789,19.5464,196149.0
2020-05-06 11:20:00,20.26,20.26,20.0,20.0,314167.0,19.5464,19.5464,19.2956,19.2956,314167.0
2020-05-06 11:25:00,20.01,20.17,19.93,20.14,348734.0,19.3052,19.4596,19.228,19.4306,348734.0
2020-05-06 11:30:00,20.14,20.19,20.02,20.06,312124.0,19.4306,19.4789,19.3149,19.3534,312124.0
2020-05-06 11:35:00,20.07,20.33,20.04,20.29,289359.0,19.3631,19.6139,19.3342,19.5753,289359.0
2020-05-06 11:40:00,20.28,20.36,20.11,20.13,223704.0,19.5657,19.6429,19.4017,19.421,223704.0
2020-05-06 11:45:00,20.13,20.24,20.08,20.13,101220.0,19.421,19.5271,19.3727,19.421,101220.0
2020-05-06 11:50:00,20.11,20.11,19.99,20.07,384037.0,19.4017,19.4017,19.2859,19.3631,384037.0
2020-05-06 11:55:00,20.07,20.21,20.01,20.18,181225.0,19.3631,19.4982,19.3052,19.4692,181225.0
2020-05-06 12:00:00,20.17,20.31,20.09,20.3,134185.0,19.4596,19.5946,19.3824,19.585,134185.0
2020-05-06 12:05:00,20.3,20.3,20.17,20.21,179066.0,19.585,19.585,19.4596,19.4982,179066.0
2020-05-06 12:10:00,20.22,20.29,20.15,20.16,124996.0,19.5078,19.5753,19.4403,19.4499,124996.0
2020-05-06 12:15:00,20.18,20.41,20.15,20.38,285630.0,19.4692,19.6911,19.4403,19.6622,285630.0
2020-05-06 12:20:00,20.37,20.4,20.28,20.39,178233.0,19.6525,19.6815,19.5657,19.6718,178233.0
2020-05-06 12:25:00,20.41,20.47,20.34,20.41,163936.0,19.6911,19.749,19.6236,19.6911,163936.0
2020-05-06 12:30:00,20.42,20.5,20.38,20.49,409231.0,19.7008,19.7779,19.6622,19.7683,409231.0
2020-05-06 12:35:00,20.49,20.55,20.41,20.5,173231.0,19.7683,19.8262,19.6911,19.7779,173231.0
2020-05-06 12:40:00,20.49,20.5,20.39,20.4,159407.0,19.7683,19.7779,19.6718,19.6815,159407.0
2020-05-06 12:45:00,20.4,20.55,20.4,20.51,116738.0,19.6815,19.8262,19.6815,19.7876,116738.0
2020-05-06 12:50:00,20.51,20.61,20.48,20.57,161368.0,19.7876,19.8841,19.7587,19.8455,161368.0
2020-05-06 12:55:00,20.56,20.58,20.47,20.49,121960.0,19.8358,19.8551,19.749,19.7683,121960.0
2020-05-06 13:00:00,20.5,20.53,20.35,20.41,221033.0,19.7779,19.8069,19.6332,19.6911,221033.0
2020-05-06 13:05:00,20.4,20.51,20.38,20.5,68237.0,19.6815,19.7876,19.6622,19.7779,68237.0
2020-05-06 13:10:00,20.5,20.5,20.43,20.45,79567.0,19.7779,19.7779,19.7104,19.7297,79567.0
2020-05-06 13:15:00,20.45,20.48,20.37,20.47,95134.0,19.7297,19.7587,19.6525,19.749,95134.0
2020-05-06 13:20:00,20.46,20.5,20.25,20.37,153650.0,19.7394,19.7779,19.5368,19.6525,153650.0
2020-05-06 13:25:00,20.37,20.47,20.33,20.44,91204.0,19.6525,19.749,19.6139,19.7201,91204.0
2020-05-06 13:30:00,20.45,20.54,20.43,20.48,125583.0,19.7297,19.8165,19.7104,19.7587,125583.0
2020-05-06 13:35:00,20.49,20.58,20.47,20.57,151149.0,19.7683,19.8551,19.749,19.8455,151149.0
2020-05-06 13:40:00,20.58,20.58,20.51,20.55,88977.0,19.8551,19.8551,19.7876,19.8262,88977.0
2020-05-06 13:45:00,20.56,20.65,20.55,20.55,126228.0,19.8358,19.9227,19.8262,19.8262,126228.0
2020-05-06 13:50:00,20.55,20.66,20.53,20.64,115442.0,19.8262,19.9323,19.8069,19.913,115442.0
2020-05-06 13:55:00,20.65,20.66,20.58,20.62,105896.0,19.9227,19.9323,19.8551,19.8937,105896.0
2020-05-06 14:00:00,20.6,20.61,20.4,20.54,124239.0,19.8744,19.8841,19.6815,19.8165,124239.0
2020-05-06 14:05:00,20.53,20.59,20.5,20.52,59642.0,19.8069,19.8648,19.7779,19.7972,59642.0
2020-05-06 14:10:00,20.52,20.54,20.33,20.38,117690.0,19.7972,19.8165,19.6139,19.6622,117690.0
2020-05-06 14:15:00,20.38,20.48,20.37,20.43,94855.0,19.6622,19.7587,19.6525,19.7104,94855.0
2020-05-06 14:20:00,20.42,20.52,20.42,20.51,185018.0,19.7008,19.7972,19.7008,19.7876,185018.0
2020-05-06 14:25:00,20.5,20.58,20.45,20.46,177519.0,19.7779,19.8551,19.7297,19.7394,177519.0
2020-05-06 14:30:00,20.45,20.55,20.38,20.52,141747.0,19.7297,19.8262,19.6622,19.7972,141747.0
2020-05-06 14:35:00,20.51,20.56,20.48,20.52,143159.0,19.7876,19.8358,19.7587,19.7972,143159.0
2020-05-06 14:40:00,20.52,20.58,20.48,20.55,140850.0,19.7972,19.8551,19.7587,19.8262,140850.0
2020-05-06 14:45:00,20.54,20.69,20.53,20.66,253681.0,19.8165,19.9613,19.8069,19.9323,253681.0
2020-05-06 14:50:00,20.65,20.69,20.6,20.63,130178.0,19.9227,19.9613,19.8744,19.9034,130178.0
2020-05-06 14:55:00,20.64,20.66,20.53,20.55,87792.0,19.913,19.9323,19.8069,19.8262,87792.0
2020-05-06 15:00:00,20.55,20.6,20.43,20.5,197907.0,19.8262,19.8744,19.7104,19.7779,197907.0
2020-05-06 15:05:00,20.51,20.57,20.5,20.55,120464.0,19.7876,19.8455,19.7779,19.8262,120464.0
2020-05-06 15:10:00,20.53,20.56,20.4,20.45,167195.0,19.8069,19.8358,19.6815,19.7297,167195.0
2020-05-06 15:15:00,20.44,20.48,20.38,20.46,152232.0,19.7201,19.7587,19.6622,19.7394,152232.0
2020-05-06 15:20:00,20.46,20.47,20.33,20.36,125452.0,19.7394,19.749,19.6139,19.6429,125452.0
2020-05-06 15:25:00,20.36,20.36,20.23,20.29,266545.0,19.6429,19.6429,19.5175,19.5753,266545.0
2020-05-06 15:30:00,20.28,20.28,19.97,19.98,402488.0,19.5657,19.5657,19.2666,19.2763,402488.0
2020-05-06 15:35:00,19.98,20.07,19.9,20.06,402170.0,19.2763,19.3631,19.1991,19.3534,402170.0
2020-05-06 15:40:00,20.07,20.14,19.99,20.14,344784.0,19.3631,19.4306,19.2859,19.4306,344784.0
2020-05-06 15:45:00,20.13,20.13,19.92,19.92,264370.0,19.421,19.421,19.2184,19.2184,264370.0
2020-05-06 15:50:00,19.85,20.05,19.74,20.01,300663.0,19.1508,19.3438,19.0447,19.3052,300663.0
2020-05-06 15:55:00,20.0,20.07,19.95,19.96,499133.0,19.2956,19.3631,19.2473,19.257,499133.0
2020-05-07 09:30:00,20.82,21.01,20.64,20.93,844988.0,20.0867,20.27,19.913,20.1928,844988.0
2020-05-07 09:35:00,20.92,21.13,20.75,21.07,897852.0,20.1832,20.3858,20.0191,20.3279,897852.0
2020-05-07 09:40:00,21.05,21.31,20.98,21.24,990027.0,20.3086,20.5594,20.241,20.4919,990027.0
2020-05-07 09:45:00,21.23,21.26,21.02,21.05,501901.0,20.4822,20.5112,20.2796,20.3086,501901.0
2020-05-07 09:50:00,21.05,21.23,20.98,21.22,552807.0,20.3086,20.4822,20.241,20.4726,552807.0
2020-05-07 09:55:00,21.22,21.27,20.99,21.0,493212.0,20.4726,20.5208,20.2507,20.2603,493212.0
2020-05-07 10:00:00,20.99,21.09,20.77,20.78,578771.0,20.2507,20.3472,20.0384,20.0481,578771.0
2020-05-07 10:05:00,20.77,20.82,20.59,20.75,524344.0,20.0384,20.0867,19.8648,20.0191,524344.0
2020-05-07 10:10:00,20.75,20.81,20.41,20.65,820414.0,20.0191,20.077,19.6911,19.9227,820414.0
2020-05-07 10:15:00,20.64,20.85,20.56,20.84,297545.0,19.913,20.1156,19.8358,20.106,297545.0
2020-05-07 10:20:00,20.85,20.91,20.79,20.84,469578.0,20.1156,20.1735,20.0577,20.106,469578.0
2020-05-07 10:25:00,20.81,20.95,20.75,20.88,237034.0,20.077,20.2121,20.0191,20.1446,237034.0
2020-05-07 10:30:00,20.88,21.05,20.88,21.04,273396.0,20.1446,20.3086,20.1446,20.2989,273396.0
2020-05-07 10:35:00,21.03,21.12,20.97,21.02,468038.0,20.2893,20.3761,20.2314,20.2796,468038.0
2020-05-07 10:40:00,21.02,21.16,21.02,21.04,286828.0,20.2796,20.4147,20.2796,20.2989,286828.0
2020-05-07 10:45:00,21.08,21.11,20.79,20.81,320321.0,20.3375,20.3665,20.0577,20.077,320321.0
2020-05-07 10:50:00,20.82,20.99,20.82,20.93,148096.0,20.0867,20.2507,20.0867,20.1928,148096.0
2020-05-07 10:55:00,20.93,20.99,20.73,20.92,243801.0,20.1928,20.2507,19.9998,20.1832,243801.0
2020-05-07 11:00:00,20.92,21.02,20.85,20.92,242186.0,20.1832,20.2796,20.1156,20.1832,242186.0
2020-05-07 11:05:00,20.91,20.93,20.8,20.82,160481.0,20.1735,20.1928,20.0674,20.0867,160481.0
2020-05-07 11:10:00,20.82,20.98,20.81,20.96,186211.0,20.0867,20.241,20.077,20.2217,186211.0
2020-05-07 11:15:00,20.96,21.0,20.89,20.99,126944.0,20.2217,20.2603,20.1542,20.2507,126944.0
2020-05-07 11:20:00,20.99,21.0,20.85,20.9,134879.0,20.2507,20.2603,20.1156,20.1639,134879.0
2020-05-07 11:25:00,20.87,20.92,20.78,20.87,145238.0,20.1349,20.1832,20.0481,20.1349,145238.0
2020-05-07 11:30:00,20.88,20.99,20.87,20.93,185558.0,20.1446,20.2507,20.1349,20.1928,185558.0
2020-05-07 11:35:00,20.94,21.02,20.9,20.91,243889.0,20.2025,20.2796,20.1639,20.1735,243889.0
2020-05-07 11:40:00,20.92,21.22,20.92,21.18,367102.0,20.1832,20.4726,20.1832,20.434,367102.0
2020-05-07 11:45:00,21.18,21.34,21.17,21.23,499548.0,20.434,20.5884,20.4243,20.4822,499548.0
2020-05-07 11:50:00,21.23,21.26,21.16,21.25,174608.0,20.4822,20.5112,20.4147,20.5015,174608.0
2020-05-07 11:55:00,21.24,21.27,21.19,21.25,223120.0,20.4919,20.5208,20.4436,20.5015,223120.0
2020-05-07 12:00:00,21.25,21.32,21.12,21.13,206320.0,20.5015,20.5691,20.3761,20.3858,206320.0
2020-05-07 12:05:00,21.12,21.2,21.11,21.14,216675.0,20.3761,20.4533,20.3665,20.3954,216675.0
2020-05-07 12:10:00,21.13,21.23,21.06,21.21,162306.0,20.3858,20.4822,20.3182,20.4629,162306.0
2020-05-07 12:15:00,21.21,21.25,21.18,21.24,171005.0,20.4629,20.5015,20.434,20.4919,171005.0
2020-05-07 12:20:00,21.22,21.28,21.16,21.21,108705.0,20.4726,20.5305,20.4147,20.4629,108705.0
2020-05-07 12:25:00,21.21,21.28,21.19,21.27,132470.0,20.4629,20.5305,20.4436,20.5208,132470.0
2020-05-07 12:30:00,21.27,21.28,21.16,21.17,161314.0,20.5208,20.5305,20.4147,20.4243,161314.0
2020-05-07 12:35:00,21.17,21.17,21.02,21.03,260729.0,20.4243,20.4243,20.2796,20.2893,260729.0
2020-05-07 12:40:00,21.03,21.05,20.98,21.03,277143.0,20.2893,20.3086,20.241,20.2893,277143.0
2020-05-07 12:45:00,21.03,21.09,20.89,20.9,427421.0,20.2893,20.3472,20.1542,20.1639,427421.0
2020-05-07 12:50:00,20.9,20.96,20.85,20.9,129171.0,20.1639,20.2217,20.1156,20.1639,129171.0
2020-05-07 12:55:00,20.91,21.1,20.91,21.1,246175.0,20.1735,20.3568,20.1735,20.3568,246175.0
2020-05-07 13:00:00,21.1,21.18,21.07,21.14,274664.0,20.3568,20.434,20.3279,20.3954,274664.0
2020-05-07 13:05:00,21.14,21.2,21.12,21.19,116783.0,20.3954,20.4533,20.3761,20.4436,116783.0
2020-05-07 13:10:00,21.19,21.29,21.16,21.27,114326.0,20.4436,20.5401,20.4147,20.5208,114326.0
2020-05-07 13:15:00,21.27,21.27,21.11,21.11,131706.0,20.5208,20.5208,20.3665,20.3665,131706.0
2020-05-07 13:20:00,21.11,21.15,21.03,21.04,150432.0,20.3665,20.4051,20.2893,20.2989,150432.0
2020-05-07 13:25:00,21.04,21.09,21.03,21.04,84624.0,20.2989,20.3472,20.2893,20.2989,84624.0
2020-05-07 13:30:00,21.04,21.19,21.01,21.19,110700.0,20.2989,20.4436,20.27,20.4436,110700.0
2020-05-07 13:35:00,21.19,21.22,21.09,21.11,222907.0,20.4436,20.4726,20.3472,20.3665,222907.0
2020-05-07 13:40:00,21.12,21.18,21.07,21.13,101293.0,20.3761,20.434,20.3279,20.3858,101293.0
2020-05-07 13:45:00,21.13,21.19,21.1,21.12,131961.0,20.3858,20.4436,20.3568,20.3761,131961.0
2020-05-07 13:50:00,21.13,21.14,20.91,20.96,241240.0,20.3858,20.3954,20.1735,20.2217,241240.0
2020-05-07 13:55:00,20.98,21.05,20.97,21.03,111362.0,20.241,20.3086,20.2314,20.2893,111362.0
2020-05-07 14:00:00,21.03,21.03,20.89,20.92,145145.0,20.2893,20.2893,20.1542,20.1832,145145.0
2020-05-07 14:05:00,20.91,21.01,20.88,21.0,127195.0,20.1735,20.27,20.1446,20.2603,127195.0
2020-05-07 14:10:00,20.99,21.15,20.97,21.13,140070.0,20.2507,20.4051,20.2314,20.3858,140070.0
2020-05-07 14:15:00,21.12,21.14,21.06,21.1,161074.0,20.3761,20.3954,20.3182,20.3568,161074.0
2020-05-07 14:20:00,21.11,21.11,20.95,20.96,140441.0,20.3665,20.3665,20.2121,20.2217,140441.0
2020-05-07 14:25:00,20.97,21.02,20.94,20.99,110507.0,20.2314,20.2796,20.2025,20.2507,110507.0
2020-05-07 14:30:00,21.0,21.03,20.89,20.9,102789.0,20.2603,20.2893,20.1542,20.1639,102789.0
2020-05-07 14:35:00,20.9,21.01,20.89,21.01,207195.0,20.1639,20.27,20.1542,20.27,207195.0
2020-05-07 14:40:00,21.0,21.01,20.84,20.88,137655.0,20.2603,20.27,20.106,20.1446,137655.0
2020-05-07 14:45:00,20.89,20.89,20.71,20.88,268299.0,20.1542,20.1542,19.9806,20.1446,268299.0
2020-05-07 14:50:00,20.88,20.95,20.76,20.92,156361.0,20.1446,20.2121,20.0288,20.1832,156361.0
2020-05-07 14:55:00,20.9,20.95,20.85,20.95,144472.0,20.1639,20.2121,20.1156,20.2121,144472.0
2020-05-07 15:00:00,20.94,20.97,20.81,20.9,147987.0,20.2025,20.2314,20.077,20.1639,147987.0
2020-05-07 15:05:00,20.89,21.08,20.88,21.07,230973.0,20.1542,20.3375,20.1446,20.3279,230973.0
2020-05-07 15:10:00,21.08,21.12,20.96,21.0,180593.0,20.3375,20.3761,20.2217,20.2603,180593.0
2020-05-07 15:15:00,20.99,21.01,20.81,20.94,314221.0,20.2507,20.27,20.077,20.2025,314221.0
2020-05-07 15:20:00,20.93,20.98,20.8,20.87,167213.0,20.1928,20.241,20.0674,20.1349,167213.0
2020-05-07 15:25:00,20.88,20.93,20.84,20.92,95413.0,20.1446,20.1928,20.106,20.1832,95413.0
2020-05-07 15:30:00,20.9,20.93,20.8,20.88,150878.0,20.1639,20.1928,20.0674,20.1446,150878.0
2020-05-07 15:35:00,20.86,20.9,20.76,20.81,120011.0,20.1253,20.1639,20.0288,20.077,120011.0
2020-05-07 15:40:00,20.8,20.85,20.71,20.82,222785.0,20.0674,20.1156,19.9806,20.0867,222785.0
2020-05-07 15:45:00,20.82,20.93,20.81,20.82,183534.0,20.0867,20.1928,20.077,20.0867,183534.0
2020-05-07 15:50:00,20.83,20.96,20.7,20.81,426724.0,20.0963,20.2217,19.9709,20.077,426724.0
2020-05-07 15:55:00,20.81,20.87,20.72,20.86,372301.0,20.077,20.1349,19.9902,20.1253,372301.0
2020-05-08 09:30:00,22.14,22.32,21.97,22.14,891346.0,21.3602,21.5338,21.1962,21.3602,891346.0
2020-05-08 09:35:00,22.14,22.17,21.7,21.84,969258.0,21.3602,21.3891,20.9357,21.0708,969258.0
2020-05-08 09:40:00,21.85,22.14,21.81,22.11,739568.0,21.0804,21.3602,21.0418,21.3312,739568.0
2020-05-08 09:45:00,22.12,22.37,22.12,22.35,731557.0,21.3409,21.5821,21.3409,21.5628,731557.0
2020-05-08 09:50:00,22.34,22.58,22.3,22.38,1220567.0,21.5531,21.7847,21.5145,21.5917,1220567.0
2020-05-08 09:55:00,22.39,22.6,22.38,22.51,581796.0,21.6014,21.804,21.5917,21.7172,581796.0
2020-05-08 10:00:00,22.52,22.66,22.51,22.55,496678.0,21.7268,21.8619,21.7172,21.7557,496678.0
2020-05-08 10:05:00,22.55,22.68,22.48,22.53,421147.0,21.7557,21.8812,21.6882,21.7364,421147.0
2020-05-08 10:10:00,22.54,22.74,22.52,22.73,321681.0,21.7461,21.9391,21.7268,21.9294,321681.0
2020-05-08 10:15:00,22.73,22.79,22.66,22.71,296849.0,21.9294,21.9873,21.8619,21.9101,296849.0
2020-05-08 10:20:00,22.72,22.77,22.58,22.61,237326.0,21.9198,21.968,21.7847,21.8136,237326.0
2020-05-08 10:25:00,22.63,22.64,22.45,22.52,450073.0,21.8329,21.8426,21.6593,21.7268,450073.0
2020-05-08 10:30:00,22.52,22.62,22.45,22.55,259656.0,21.7268,21.8233,21.6593,21.7557,259656.0
2020-05-08 10:35:00,22.56,22.62,22.49,22.59,251088.0,21.7654,21.8233,21.6979,21.7943,251088.0
2020-05-08 10:40:00,22.59,22.61,22.23,22.27,345291.0,21.7943,21.8136,21.447,21.4856,345291.0
2020-05-08 10:45:00,22.27,22.4,22.21,22.36,411586.0,21.4856,21.611,21.4277,21.5724,411586.0
2020-05-08 10:50:00,22.36,22.42,22.3,22.35,363466.0,21.5724,21.6303,21.5145,21.5628,363466.0
2020-05-08 10:55:00,22.37,22.41,22.2,22.26,270872.0,21.5821,21.6207,21.4181,21.476,270872.0
2020-05-08 11:00:00,22.25,22.36,22.13,22.24,340041.0,21.4663,21.5724,21.3505,21.4567,340041.0
2020-05-08 11:05:00,22.25,22.48,22.25,22.45,431279.0,21.4663,21.6882,21.4663,21.6593,431279.0
2020-05-08 11:10:00,22.45,22.58,22.44,22.54,249775.0,21.6593,21.7847,21.6496,21.7461,249775.0
2020-05-08 11:15:00,22.54,22.7,22.51,22.68,279608.0,21.7461,21.9005,21.7172,21.8812,279608.0
2020-05-08 11:20:00,22.68,22.72,22.65,22.68,297517.0,21.8812,21.9198,21.8522,21.8812,297517.0
2020-05-08 11:25:00,22.68,22.77,22.68,22.75,323655.0,21.8812,21.968,21.8812,21.9487,323655.0
2020-05-08 11:30:00,22.75,22.83,22.67,22.71,323011.0,21.9487,22.0259,21.8715,21.9101,323011.0
2020-05-08 11:35:00,22.73,22.78,22.68,22.78,192566.0,21.9294,21.9776,21.8812,21.9776,192566.0
2020-05-08 11:40:00,22.77,22.84,22.71,22.83,284374.0,21.968,22.0355,21.9101,22.0259,284374.0
2020-05-08 11:45:00,22.84,22.86,22.77,22.83,176589.0,22.0355,22.0548,21.968,22.0259,176589.0
2020-05-08 11:50:00,22.84,22.87,22.73,22.82,162775.0,22.0355,22.0645,21.9294,22.0162,162775.0
2020-05-08 11:55:00,22.82,22.88,22.81,22.87,135020.0,22.0162,22.0741,22.0066,22.0645,135020.0
2020-05-08 12:00:00,22.87,22.93,22.85,22.89,324408.0,22.0645,22.1224,22.0452,22.0838,324408.0
2020-05-08 12:05:00,22.9,22.93,22.82,22.85,159844.0,22.0934,22.1224,22.0162,22.0452,159844.0
2020-05-08 12:10:00,22.85,22.93,22.82,22.88,183213.0,22.0452,22.1224,22.0162,22.0741,183213.0
2020-05-08 12:15:00,22.87,22.91,22.73,22.79,263700.0,22.0645,22.1031,21.9294,21.9873,263700.0
2020-05-08 12:20:00,22.78,22.8,22.72,22.78,182313.0,21.9776,21.9969,21.9198,21.9776,182313.0
2020-05-08 12:25:00,22.78,22.8,22.72,22.79,192001.0,21.9776,21.9969,21.9198,21.9873,192001.0
2020-05-08 12:30:00,22.79,22.87,22.78,22.83,223819.0,21.9873,22.0645,21.9776,22.0259,223819.0
2020-05-08 12:35:00,22.85,22.94,22.84,22.93,106730.0,22.0452,22.132,22.0355,22.1224,106730.0
2020-05-08 12:40:00,22.93,22.94,22.89,22.92,153118.0,22.1224,22.132,22.0838,22.1127,153118.0
2020-05-08 12:45:00,22.93,22.93,22.83,22.84,142768.0,22.1224,22.1224,22.0259,22.0355,142768.0
2020-05-08 12:50:00,22.85,22.95,22.85,22.95,136290.0,22.0452,22.1417,22.0452,22.1417,136290.0
2020-05-08 12:55:00,22.94,22.95,22.9,22.92,136294.0,22.132,22.1417,22.0934,22.1127,136294.0
2020-05-08 13:00:00,22.92,22.99,22.89,22.98,275963.0,22.1127,22.1802,22.0838,22.1706,275963.0
2020-05-08 13:05:00,22.98,22.99,22.8,22.85,363081.0,22.1706,22.1802,21.9969,22.0452,363081.0
2020-05-08 13:10:00,22.85,22.92,22.85,22.89,92777.0,22.0452,22.1127,22.0452,22.0838,92777.0
2020-05-08 13:15:00,22.89,22.89,22.77,22.83,461490.0,22.0838,22.0838,21.968,22.0259,461490.0
2020-05-08 13:20:00,22.82,22.87,22.82,22.82,76229.0,22.0162,22.0645,22.0162,22.0162,76229.0
2020-05-08 13:25:00,22.83,22.84,22.73,22.78,237040.0,22.0259,22.0355,21.9294,21.9776,237040.0
2020-05-08 13:30:00,22.78,22.81,22.73,22.77,158475.0,21.9776,22.0066,21.9294,21.968,158475.0
2020-05-08 13:35:00,22.76,22.77,22.64,22.72,318595.0,21.9583,21.968,21.8426,21.9198,318595.0
2020-05-08 13:40:00,22.72,22.72,22.58,22.64,347343.0,21.9198,21.9198,21.7847,21.8426,347343.0
2020-05-08 13:45:00,22.64,22.67,22.49,22.58,369924.0,21.8426,21.8715,21.6979,21.7847,369924.0
2020-05-08 13:50:00,22.59,22.67,22.58,22.64,273470.0,21.7943,21.8715,21.7847,21.8426,273470.0
2020-05-08 13:55:00,22.65,22.76,22.63,22.76,209569.0,21.8522,21.9583,21.8329,21.9583,209569.0
2020-05-08 14:00:00,22.75,22.77,22.67,22.68,164496.0,21.9487,21.968,21.8715,21.8812,164496.0
2020-05-08 14:05:00,22.69,22.77,22.65,22.7,311962.0,21.8908,21.968,21.8522,21.9005,311962.0
2020-05-08 14:10:00,22.69,22.88,22.68,22.87,374923.0,21.8908,22.0741,21.8812,22.0645,374923.0
2020-05-08 14:15:00,22.87,22.92,22.85,22.87,219107.0,22.0645,22.1127,22.0452,22.0645,219107.0
2020-05-08 14:20:00,22.87,22.93,22.86,22.91,124252.0,22.0645,22.1224,22.0548,22.1031,124252.0
2020-05-08 14:25:00,22.92,22.95,22.87,22.94,132837.0,22.1127,22.1417,22.0645,22.132,132837.0
2020-05-08 14:30:00,22.95,22.96,22.88,22.91,161051.0,22.1417,22.1513,22.0741,22.1031,161051.0
2020-05-08 14:35:00,22.92,22.96,22.8,22.87,158115.0,22.1127,22.1513,21.9969,22.0645,158115.0
2020-05-08 14:40:00,22.88,22.96,22.85,22.95,171885.0,22.0741,22.1513,22.0452,22.1417,171885.0
2020-05-08 14:45:00,22.96,23.03,22.94,22.99,352358.0,22.1513,22.2188,22.132,22.1802,352358.0
2020-05-08 14:50:00,22.98,23.06,22.98,23.01,215811.0,22.1706,22.2478,22.1706,22.1995,215811.0
2020-05-08 14:55:00,23.02,23.12,22.99,23.11,209639.0,22.2092,22.3057,22.1802,22.296,209639.0
2020-05-08 15:00:00,23.11,23.2,23.08,23.2,319068.0,22.296,22.3828,22.2671,22.3828,319068.0
2020-05-08 15:05:00,23.2,23.2,23.08,23.1,291193.0,22.3828,22.3828,22.2671,22.2864,291193.0
2020-05-08 15:10:00,23.09,23.12,23.02,23.1,361696.0,22.2767,22.3057,22.2092,22.2864,361696.0
2020-05-08 15:15:00,23.1,23.11,23.0,23.07,254332.0,22.2864,22.296,22.1899,22.2574,254332.0
2020-05-08 15:20:00,23.08,23.13,23.03,23.12,192598.0,22.2671,22.3153,22.2188,22.3057,192598.0
2020-05-08 15:25:00,23.13,23.19,23.09,23.16,206757.0,22.3153,22.3732,22.2767,22.3443,206757.0
2020-05-08 15:30:00,23.16,23.22,23.13,23.18,395182.0,22.3443,22.4021,22.3153,22.3636,395182.0
2020-05-08 15:35:00,23.18,23.25,23.13,23.23,301152.0,22.3636,22.4311,22.3153,22.4118,301152.0
2020-05-08 15:40:00,23.24,23.33,23.18,23.25,689276.0,22.4214,22.5083,22.3636,22.4311,689276.0
2020-05-08 15:45:00,23.24,23.28,23.18,23.25,708629.0,22.4214,22.46,22.3636,22.4311,708629.0
2020-05-08 15:50:00,23.26,23.34,23.11,23.22,703121.0,22.4407,22.5179,22.296,22.4021,703121.0
2020-05-08 15:55:00,23.21,23.27,23.09,23.23,662049.0,22.3925,22.4504,22.2767,22.4118,662049.0
2020-05-11 09:30:00,22.25,22.35,21.97,22.15,926915.0,21.4663,21.5628,21.1962,21.3698,926915.0
2020-05-11 09:35:00,22.15,22.33,22.04,22.28,594283.0,21.3698,21.5435,21.2637,21.4953,594283.0
2020-05-11 09:40:00,22.27,22.47,22.2,22.37,700154.0,21.4856,21.6786,21.4181,21.5821,700154.0
2020-05-11 09:45:00,22.39,22.46,22.04,22.05,566249.0,21.6014,21.6689,21.2637,21.2734,566249.0
2020-05-11 09:50:00,22.07,22.22,22.01,22.1,393312.0,21.2926,21.4374,21.2348,21.3216,393312.0
2020-05-11 09:55:00,22.1,22.11,21.84,21.92,537860.0,21.3216,21.3312,21.0708,21.1479,537860.0
2020-05-11 10:00:00,21.9,21.99,21.75,21.93,956347.0,21.1286,21.2155,20.9839,21.1576,956347.0
2020-05-11 10:05:00,21.94,22.16,21.93,21.99,704889.0,21.1672,21.3795,21.1576,21.2155,704889.0
2020-05-11 10:10:00,21.99,22.07,21.85,21.9,420760.0,21.2155,21.2926,21.0804,21.1286,420760.0
2020-05-11 10:15:00,21.91,21.96,21.67,21.83,437483.0,21.1383,21.1865,20.9067,21.0611,437483.0
2020-05-11 10:20:00,21.82,22.1,21.8,22.02,464180.0,21.0515,21.3216,21.0322,21.2444,464180.0
2020-05-11 10:25:00,22.02,22.23,22.02,22.17,375765.0,21.2444,21.447,21.2444,21.3891,375765.0
2020-05-11 10:30:00,22.16,22.27,22.01,22.27,319812.0,21.3795,21.4856,21.2348,21.4856,319812.0
2020-05-11 10:35:00,22.26,22.26,22.01,22.13,429234.0,21.476,21.476,21.2348,21.3505,429234.0
2020-05-11 10:40:00,22.12,22.16,22.02,22.07,203845.0,21.3409,21.3795,21.2444,21.2926,203845.0
2020-05-11 10:45:00,22.07,22.2,22.03,22.2,260991.0,21.2926,21.4181,21.2541,21.4181,260991.0
2020-05-11 10:50:00,22.19,22.21,22.06,22.09,183843.0,21.4084,21.4277,21.283,21.3119,183843.0
2020-05-11 10:55:00,22.08,22.12,21.89,21.95,319368.0,21.3023,21.3409,21.119,21.1769,319368.0
2020-05-11 11:00:00,21.95,22.16,21.9,22.12,325205.0,21.1769,21.3795,21.1286,21.3409,325205.0
2020-05-11 11:05:00,22.11,22.21,22.04,22.18,184679.0,21.3312,21.4277,21.2637,21.3988,184679.0
2020-05-11 11:10:00,22.18,22.18,21.95,22.01,323747.0,21.3988,21.3988,21.1769,21.2348,323747.0
2020-05-11 11:15:00,22.04,22.1,21.98,22.04,230972.0,21.2637,21.3216,21.2058,21.2637,230972.0
2020-05-11 11:20:00,22.03,22.05,21.95,21.98,313533.0,21.2541,21.2734,21.1769,21.2058,313533.0
2020-05-11 11:25:00,21.98,22.08,21.9,22.07,387959.0,21.2058,21.3023,21.1286,21.2926,387959.0
2020-05-11 11:30:00,22.08,22.22,22.07,22.19,267330.0,21.3023,21.4374,21.2926,21.4084,267330.0
2020-05-11 11:35:00,22.2,22.3,22.17,22.27,319584.0,21.4181,21.5145,21.3891,21.4856,319584.0
2020-05-11 11:40:00,22.27,22.29,22.18,22.28,177113.0,21.4856,21.5049,21.3988,21.4953,177113.0
2020-05-11 11:45:00,22.29,22.5,22.26,22.47,446883.0,21.5049,21.7075,21.476,21.6786,446883.0
2020-05-11 11:50:00,22.47,22.48,22.34,22.46,273963.0,21.6786,21.6882,21.5531,21.6689,273963.0
2020-05-11 11:55:00,22.46,22.52,22.4,22.51,184198.0,21.6689,21.7268,21.611,21.7172,184198.0
2020-05-11 12:00:00,22.51,22.62,22.5,22.59,292151.0,21.7172,21.8233,21.7075,21.7943,292151.0
2020-05-11 12:05:00,22.58,22.6,22.49,22.59,249339.0,21.7847,21.804,21.6979,21.7943,249339.0
2020-05-11 12:10:00,22.57,22.61,22.51,22.57,154438.0,21.775,21.8136,21.7172,21.775,154438.0
2020-05-11 12:15:00,22.56,22.8,22.54,22.78,677998.0,21.7654,21.9969,21.7461,21.9776,677998.0
2020-05-11 12:20:00,22.78,22.94,22.77,22.92,512207.0,21.9776,22.132,21.968,22.1127,512207.0
2020-05-11 12:25:00,22.93,23.03,22.91,23.02,280209.0,22.1224,22.2188,22.1031,22.2092,280209.0
2020-05-11 12:30:00,23.01,23.09,22.97,23.09,280229.0,22.1995,22.2767,22.1609,22.2767,280229.0
2020-05-11 12:35:00,23.09,23.18,23.05,23.12,294397.0,22.2767,22.3636,22.2381,22.3057,294397.0
2020-05-11 12:40:00,23.13,23.14,23.01,23.06,209581.0,22.3153,22.325,22.1995,22.2478,209581.0
2020-05-11 12:45:00,23.07,23.17,22.93,22.97,395236.0,22.2574,22.3539,22.1224,22.1609,395236.0
2020-05-11 12:50:00,22.96,23.25,22.95,23.25,441291.0,22.1513,22.4311,22.1417,22.4311,441291.0
2020-05-11 12:55:00,23.25,23.32,23.17,23.25,540325.0,22.4311,22.4986,22.3539,22.4311,540325.0
2020-05-11 13:00:00,23.24,23.25,23.13,23.22,366018.0,22.4214,22.4311,22.3153,22.4021,366018.0
2020-05-11 13:05:00,23.22,23.49,23.22,23.46,689120.0,22.4021,22.6626,22.4021,22.6337,689120.0
2020-05-11 13:10:00,23.47,23.47,23.38,23.39,356512.0,22.6433,22.6433,22.5565,22.5662,356512.0
2020-05-11 13:15:00,23.38,23.43,23.35,23.4,333491.0,22.5565,22.6047,22.5276,22.5758,333491.0
2020-05-11 13:20:00,23.41,23.44,23.29,23.33,219795.0,22.5855,22.6144,22.4697,22.5083,219795.0
2020-05-11 13:25:00,23.33,23.5,23.31,23.46,291942.0,22.5083,22.6723,22.489,22.6337,291942.0
2020-05-11 13:30:00,23.46,23.49,23.35,23.42,193537.0,22.6337,22.6626,22.5276,22.5951,193537.0
2020-05-11 13:35:00,23.4,23.58,23.39,23.53,318331.0,22.5758,22.7495,22.5662,22.7012,318331.0
2020-05-11 13:40:00,23.53,23.55,23.31,23.31,312108.0,22.7012,22.7205,22.489,22.489,312108.0
2020-05-11 13:45:00,23.3,23.34,23.2,23.28,218402.0,22.4793,22.5179,22.3828,22.46,218402.0
2020-05-11 13:50:00,23.29,23.35,23.25,23.33,147061.0,22.4697,22.5276,22.4311,22.5083,147061.0
2020-05-11 13:55:00,23.32,23.34,23.2,23.21,143086.0,22.4986,22.5179,22.3828,22.3925,143086.0
2020-05-11 14:00:00,23.21,23.3,23.1,23.1,232794.0,22.3925,22.4793,22.2864,22.2864,232794.0
2020-05-11 14:05:00,23.1,23.14,23.03,23.12,326241.0,22.2864,22.325,22.2188,22.3057,326241.0
2020-05-11 14:10:00,23.12,23.12,22.99,23.02,224185.0,22.3057,22.3057,22.1802,22.2092,224185.0
2020-05-11 14:15:00,23.01,23.02,22.93,22.97,226715.0,22.1995,22.2092,22.1224,22.1609,226715.0
2020-05-11 14:20:00,22.97,23.04,22.94,23.01,296327.0,22.1609,22.2285,22.132,22.1995,296327.0
2020-05-11 14:25:00,23.02,23.08,22.94,22.97,320247.0,22.2092,22.2671,22.132,22.1609,320247.0
2020-05-11 14:30:00,22.96,23.11,22.95,23.11,232380.0,22.1513,22.296,22.1417,22.296,232380.0
2020-05-11 14:35:00,23.11,23.22,23.06,23.18,273936.0,22.296,22.4021,22.2478,22.3636,273936.0
2020-05-11 14:40:00,23.18,23.2,23.1,23.17,220994.0,22.3636,22.3828,22.2864,22.3539,220994.0
2020-05-11 14:45:00,23.17,23.26,23.13,23.23,250279.0,22.3539,22.4407,22.3153,22.4118,250279.0
2020-05-11 14:50:00,23.24,23.36,23.22,23.28,276361.0,22.4214,22.5372,22.4021,22.46,276361.0
2020-05-11 14:55:00,23.29,23.3,23.19,23.2,211771.0,22.4697,22.4793,22.3732,22.3828,211771.0
2020-05-11 15:00:00,23.2,23.36,23.2,23.3,237436.0,22.3828,22.5372,22.3828,22.4793,237436.0
2020-05-11 15:05:00,23.28,23.35,23.24,23.28,151994.0,22.46,22.5276,22.4214,22.46,151994.0
2020-05-11 15:10:00,23.28,23.33,23.22,23.25,180092.0,22.46,22.5083,22.4021,22.4311,180092.0
2020-05-11 15:15:00,23.25,23.34,23.21,23.28,234144.0,22.4311,22.5179,22.3925,22.46,234144.0
2020-05-11 15:20:00,23.27,23.29,23.18,23.21,290724.0,22.4504,22.4697,22.3636,22.3925,290724.0
2020-05-11 15:25:00,23.21,23.22,23.01,23.06,320720.0,22.3925,22.4021,22.1995,22.2478,320720.0
2020-05-11 15:30:00,23.05,23.1,22.84,22.89,434221.0,22.2381,22.2864,22.0355,22.0838,434221.0
2020-05-11 15:35:00,22.9,22.96,22.87,22.96,236896.0,22.0934,22.1513,22.0645,22.1513,236896.0
2020-05-11 15:40:00,22.97,22.99,22.88,22.97,226700.0,22.1609,22.1802,22.0741,22.1609,226700.0
2020-05-11 15:45:00,22.98,23.05,22.92,22.95,273835.0,22.1706,22.2381,22.1127,22.1417,273835.0
2020-05-11 15:50:00,22.96,22.96,22.78,22.91,494269.0,22.1513,22.1513,21.9776,22.1031,494269.0
2020-05-11 15:55:00,22.92,23.08,22.89,22.89,497394.0,22.1127,22.2671,22.0838,22.0838,497394.0
2020-05-12 09:30:00,23.22,23.24,22.93,22.96,613597.0,22.4021,22.4214,22.1224,22.1513,613597.0
2020-05-12 09:35:00,22.96,22.96,22.74,22.76,705176.0,22.1513,22.1513,21.9391,21.9583,705176.0
2020-05-12 09:40:00,22.82,22.84,22.43,22.44,732287.0,22.0162,22.0355,21.64,21.6496,732287.0
2020-05-12 09:45:00,22.46,22.47,22.1,22.12,637563.0,21.6689,21.6786,21.3216,21.3409,637563.0
2020-05-12 09:50:00,22.12,22.17,21.75,21.84,799735.0,21.3409,21.3891,20.9839,21.0708,799735.0
2020-05-12 09:55:00,21.87,22.28,21.81,22.25,659959.0,21.0997,21.4953,21.0418,21.4663,659959.0
2020-05-12 10:00:00,22.25,22.4,22.11,22.31,702117.0,21.4663,21.611,21.3312,21.5242,702117.0
2020-05-12 10:05:00,22.31,22.42,22.17,22.39,325655.0,21.5242,21.6303,21.3891,21.6014,325655.0
2020-05-12 10:10:00,22.42,22.47,22.26,22.4,364848.0,21.6303,21.6786,21.476,21.611,364848.0
2020-05-12 10:15:00,22.39,22.56,22.39,22.52,316971.0,21.6014,21.7654,21.6014,21.7268,316971.0
2020-05-12 10:20:00,22.51,22.51,22.17,22.3,249839.0,21.7172,21.7172,21.3891,21.5145,249839.0
2020-05-12 10:25:00,22.3,22.37,21.93,21.98,425272.0,21.5145,21.5821,21.1576,21.2058,425272.0
2020-05-12 10:30:00,21.98,22.18,21.92,22.16,329876.0,21.2058,21.3988,21.1479,21.3795,329876.0
2020-05-12 10:35:00,22.12,22.35,22.1,22.23,317953.0,21.3409,21.5628,21.3216,21.447,317953.0
2020-05-12 10:40:00,22.24,22.38,22.18,22.36,185518.0,21.4567,21.5917,21.3988,21.5724,185518.0
2020-05-12 10:45:00,22.35,22.43,22.07,22.11,234759.0,21.5628,21.64,21.2926,21.3312,234759.0
2020-05-12 10:50:00,22.09,22.34,22.07,22.33,243633.0,21.3119,21.5531,21.2926,21.5435,243633.0
2020-05-12 10:55:00,22.33,22.44,22.26,22.32,266166.0,21.5435,21.6496,21.476,21.5338,266166.0
2020-05-12 11:00:00,22.32,22.43,22.16,22.28,157005.0,21.5338,21.64,21.3795,21.4953,157005.0
2020-05-12 11:05:00,22.29,22.54,22.25,22.53,160946.0,21.5049,21.7461,21.4663,21.7364,160946.0
2020-05-12 11:10:00,22.54,22.54,22.41,22.48,201790.0,21.7461,21.7461,21.6207,21.6882,201790.0
2020-05-12 11:15:00,22.48,22.54,22.4,22.47,182450.0,21.6882,21.7461,21.611,21.6786,182450.0
2020-05-12 11:20:00,22.47,22.6,22.42,22.44,183623.0,21.6786,21.804,21.6303,21.6496,183623.0
2020-05-12 11:25:00,22.43,22.59,22.41,22.48,162695.0,21.64,21.7943,21.6207,21.6882,162695.0
2020-05-12 11:30:00,22.48,22.59,22.32,22.35,197138.0,21.6882,21.7943,21.5338,21.5628,197138.0
2020-05-12 11:35:00,22.35,22.47,22.33,22.39,133195.0,21.5628,21.6786,21.5435,21.6014,133195.0
2020-05-12 11:40:00,22.39,22.42,22.3,22.34,126839.0,21.6014,21.6303,21.5145,21.5531,126839.0
2020-05-12 11:45:00,22.35,22.38,22.21,22.3,282527.0,21.5628,21.5917,21.4277,21.5145,282527.0
2020-05-12 11:50:00,22.3,22.41,22.27,22.4,186476.0,21.5145,21.6207,21.4856,21.611,186476.0
2020-05-12 11:55:00,22.4,22.5,22.36,22.49,139902.0,21.611,21.7075,21.5724,21.6979,139902.0
2020-05-12 12:00:00,22.5,22.53,22.41,22.51,101038.0,21.7075,21.7364,21.6207,21.7172,101038.0
2020-05-12 12:05:00,22.5,22.51,22.35,22.35,147612.0,21.7075,21.7172,21.5628,21.5628,147612.0
2020-05-12 12:10:00,22.35,22.4,22.19,22.4,232631.0,21.5628,21.611,21.4084,21.611,232631.0
2020-05-12 12:15:00,22.39,22.49,22.3,22.48,137313.0,21.6014,21.6979,21.5145,21.6882,137313.0
2020-05-12 12:20:00,22.48,22.53,22.4,22.46,140162.0,21.6882,21.7364,21.611,21.6689,140162.0
2020-05-12 12:25:00,22.46,22.59,22.44,22.55,156895.0,21.6689,21.7943,21.6496,21.7557,156895.0
2020-05-12 12:30:00,22.56,22.67,22.51,22.57,191387.0,21.7654,21.8715,21.7172,21.775,191387.0
2020-05-12 12:35:00,22.56,22.63,22.54,22.63,94588.0,21.7654,21.8329,21.7461,21.8329,94588.0
2020-05-12 12:40:00,22.61,22.62,22.54,22.59,115459.0,21.8136,21.8233,21.7461,21.7943,115459.0
2020-05-12 12:45:00,22.59,22.64,22.56,22.63,227569.0,21.7943,21.8426,21.7654,21.8329,227569.0
2020-05-12 12:50:00,22.62,22.65,22.55,22.61,159447.0,21.8233,21.8522,21.7557,21.8136,159447.0
2020-05-12 12:55:00,22.61,22.73,22.61,22.68,126604.0,21.8136,21.9294,21.8136,21.8812,126604.0
2020-05-12 13:00:00,22.68,22.71,22.47,22.49,194039.0,21.8812,21.9101,21.6786,21.6979,194039.0
2020-05-12 13:05:00,22.5,22.58,22.47,22.51,115756.0,21.7075,21.7847,21.6786,21.7172,115756.0
2020-05-12 13:10:00,22.51,22.52,22.21,22.28,198365.0,21.7172,21.7268,21.4277,21.4953,198365.0
2020-05-12 13:15:00,22.27,22.34,22.11,22.14,297444.0,21.4856,21.5531,21.3312,21.3602,297444.0
2020-05-12 13:20:00,22.11,22.21,22.0,22.01,399873.0,21.3312,21.4277,21.2251,21.2348,399873.0
2020-05-12 13:25:00,22.02,22.1,21.96,22.05,371887.0,21.2444,21.3216,21.1865,21.2734,371887.0
2020-05-12 13:30:00,22.05,22.19,22.0,22.18,522480.0,21.2734,21.4084,21.2251,21.3988,522480.0
2020-05-12 13:35:00,22.19,22.29,22.09,22.19,254138.0,21.4084,21.5049,21.3119,21.4084,254138.0
2020-05-12 13:40:00,22.17,22.24,22.12,22.16,109862.0,21.3891,21.4567,21.3409,21.3795,109862.0
2020-05-12 13:45:00,22.16,22.3,22.15,22.22,240582.0,21.3795,21.5145,21.3698,21.4374,240582.0
2020-05-12 13:50:00,22.23,22.37,22.21,22.36,351429.0,21.447,21.5821,21.4277,21.5724,351429.0
2020-05-12 13:55:00,22.35,22.38,22.3,22.38,96170.0,21.5628,21.5917,21.5145,21.5917,96170.0
2020-05-12 14:00:00,22.37,22.4,22.26,22.28,202140.0,21.5821,21.611,21.476,21.4953,202140.0
2020-05-12 14:05:00,22.29,22.32,22.16,22.18,173281.0,21.5049,21.5338,21.3795,21.3988,173281.0
2020-05-12 14:10:00,22.18,22.19,21.96,21.97,244188.0,21.3988,21.4084,21.1865,21.1962,244188.0
2020-05-12 14:15:00,21.96,22.0,21.86,21.93,188770.0,21.1865,21.2251,21.09,21.1576,188770.0
2020-05-12 14:20:00,21.93,22.04,21.93,22.02,249960.0,21.1576,21.2637,21.1576,21.2444,249960.0
2020-05-12 14:25:00,22.01,22.02,21.91,21.98,165363.0,21.2348,21.2444,21.1383,21.2058,165363.0
2020-05-12 14:30:00,21.97,21.99,21.84,21.94,212250.0,21.1962,21.2155,21.0708,21.1672,212250.0
2020-05-12 14:35:00,21.92,22.06,21.86,22.04,235011.0,21.1479,21.283,21.09,21.2637,235011.0
2020-05-12 14:40:00,22.02,22.04,21.82,21.93,211239.0,21.2444,21.2637,21.0515,21.1576,211239.0
2020-05-12 14:45:00,21.93,21.95,21.83,21.83,242099.0,21.1576,21.1769,21.0611,21.0611,242099.0
2020-05-12 14:50:00,21.84,21.89,21.75,21.86,239385.0,21.0708,21.119,20.9839,21.09,239385.0
2020-05-12 14:55:00,21.86,21.86,21.79,21.81,138939.0,21.09,21.09,21.0225,21.0418,138939.0
2020-05-12 15:00:00,21.8,21.95,21.77,21.92,224974.0,21.0322,21.1769,21.0032,21.1479,224974.0
2020-05-12 15:05:00,21.92,21.99,21.88,21.9,168984.0,21.1479,21.2155,21.1093,21.1286,168984.0
2020-05-12 15:10:00,21.9,21.9,21.65,21.67,278286.0,21.1286,21.1286,20.8874,20.9067,278286.0
2020-05-12 15:15:00,21.67,21.74,21.47,21.53,473940.0,20.9067,20.9743,20.7138,20.7717,473940.0
2020-05-12 15:20:00,21.53,21.6,21.41,21.41,275952.0,20.7717,20.8392,20.6559,20.6559,275952.0
2020-05-12 15:25:00,21.41,21.46,21.35,21.36,307711.0,20.6559,20.7041,20.598,20.6077,307711.0
2020-05-12 15:30:00,21.35,21.44,21.22,21.24,390745.0,20.598,20.6848,20.4726,20.4919,390745.0
2020-05-12 15:35:00,21.25,21.26,20.98,21.1,446754.0,20.5015,20.5112,20.241,20.3568,446754.0
2020-05-12 15:40:00,21.1,21.11,20.81,20.86,446777.0,20.3568,20.3665,20.077,20.1253,446777.0
2020-05-12 15:45:00,20.87,20.95,20.75,20.75,515827.0,20.1349,20.2121,20.0191,20.0191,515827.0
2020-05-12 15:50:00,20.74,20.75,20.53,20.68,1056065.0,20.0095,20.0191,19.8069,19.9516,1056065.0
2020-05-12 15:55:00,20.7,20.74,20.4,20.42,676520.0,19.9709,20.0095,19.6815,19.7008,676520.0
2020-05-13 09:30:00,19.86,19.99,19.4,19.43,968795.0,19.1605,19.2859,18.7167,18.7456,968795.0
2020-05-13 09:35:00,19.43,19.59,19.03,19.58,1388633.0,18.7456,18.9,18.3597,18.8904,1388633.0
2020-05-13 09:40:00,19.55,19.71,19.42,19.46,641687.0,18.8614,19.0158,18.736,18.7746,641687.0
2020-05-13 09:45:00,19.41,19.9,19.36,19.85,733150.0,18.7263,19.1991,18.6781,19.1508,733150.0
2020-05-13 09:50:00,19.82,19.88,19.51,19.6,412248.0,19.1219,19.1798,18.8228,18.9096,412248.0
2020-05-13 09:55:00,19.6,19.71,19.3,19.6,401077.0,18.9096,19.0158,18.6202,18.9096,401077.0
2020-05-13 10:00:00,19.62,19.97,19.6,19.81,720722.0,18.9289,19.2666,18.9096,19.1123,720722.0
2020-05-13 10:05:00,19.84,19.93,19.8,19.83,186710.0,19.1412,19.228,19.1026,19.1315,186710.0
2020-05-13 10:10:00,19.84,19.89,19.58,19.58,344832.0,19.1412,19.1894,18.8904,18.8904,344832.0
2020-05-13 10:15:00,19.57,19.68,19.51,19.54,309464.0,18.8807,18.9868,18.8228,18.8518,309464.0
2020-05-13 10:20:00,19.53,19.53,19.35,19.37,261539.0,18.8421,18.8421,18.6685,18.6877,261539.0
2020-05-13 10:25:00,19.38,19.8,19.35,19.75,411996.0,18.6974,19.1026,18.6685,19.0544,411996.0
2020-05-13 10:30:00,19.76,20.02,19.7,19.85,708611.0,19.064,19.3149,19.0061,19.1508,708611.0
2020-05-13 10:35:00,19.83,19.89,19.54,19.61,273649.0,19.1315,19.1894,18.8518,18.9193,273649.0
2020-05-13 10:40:00,19.65,19.68,19.45,19.54,295875.0,18.9579,18.9868,18.7649,18.8518,295875.0
2020-05-13 10:45:00,19.52,19.52,19.28,19.28,438520.0,18.8325,18.8325,18.6009,18.6009,438520.0
2020-05-13 10:50:00,19.29,19.43,19.25,19.37,344825.0,18.6106,18.7456,18.572,18.6877,344825.0
2020-05-13 10:55:00,19.37,19.38,19.04,19.07,400647.0,18.6877,18.6974,18.3694,18.3983,400647.0
2020-05-13 11:00:00,19.08,19.17,19.0,19.05,633232.0,18.408,18.4948,18.3308,18.379,633232.0
2020-05-13 11:05:00,19.07,19.22,19.0,19.07,416403.0,18.3983,18.543,18.3308,18.3983,416403.0
2020-05-13 11:10:00,19.07,19.17,18.98,19.07,339466.0,18.3983,18.4948,18.3115,18.3983,339466.0
2020-05-13 11:15:00,19.07,19.18,18.79,18.81,599820.0,18.3983,18.5044,18.1282,18.1475,599820.0
2020-05-13 11:20:00,18.82,18.82,18.48,18.48,895432.0,18.1571,18.1571,17.8291,17.8291,895432.0
2020-05-13 11:25:00,18.48,18.77,18.42,18.76,544562.0,17.8291,18.1089,17.7712,18.0992,544562.0
2020-05-13 11:30:00,18.77,18.87,18.67,18.74,286097.0,18.1089,18.2054,18.0124,18.0799,286097.0
2020-05-13 11:35:00,18.75,18.77,18.38,18.46,525126.0,18.0896,18.1089,17.7326,17.8098,525126.0
2020-05-13 11:40:00,18.46,18.49,18.21,18.27,321856.0,17.8098,17.8387,17.5686,17.6265,321856.0
2020-05-13 11:45:00,18.31,18.32,18.06,18.11,339276.0,17.6651,17.6747,17.4239,17.4721,339276.0
2020-05-13 11:50:00,18.11,18.31,18.02,18.05,515338.0,17.4721,17.6651,17.3853,17.4142,515338.0
2020-05-13 11:55:00,18.05,18.17,17.96,18.12,695550.0,17.4142,17.53,17.3274,17.4818,695550.0
2020-05-13 12:00:00,18.13,18.35,17.98,17.98,472885.0,17.4914,17.7037,17.3467,17.3467,472885.0
2020-05-13 12:05:00,17.99,18.08,17.62,17.62,602002.0,17.3564,17.4432,16.9994,16.9994,602002.0
2020-05-13 12:10:00,17.64,17.73,17.5,17.54,504159.0,17.0187,17.1055,16.8836,16.9222,504159.0
2020-05-13 12:15:00,17.52,17.59,17.32,17.34,624692.0,16.9029,16.9704,16.71,16.7292,624692.0
2020-05-13 12:20:00,17.34,17.68,17.34,17.54,424648.0,16.7292,17.0573,16.7292,16.9222,424648.0
2020-05-13 12:25:00,17.54,17.89,17.47,17.88,556701.0,16.9222,17.2599,16.8547,17.2502,556701.0
2020-05-13 12:30:00,17.88,18.1,17.85,18.09,732429.0,17.2502,17.4625,17.2213,17.4528,732429.0
2020-05-13 12:35:00,18.1,18.16,17.93,18.14,355156.0,17.4625,17.5204,17.2985,17.5011,355156.0
2020-05-13 12:40:00,18.14,18.14,17.95,18.0,322581.0,17.5011,17.5011,17.3178,17.366,322581.0
2020-05-13 12:45:00,18.03,18.21,17.98,18.16,260912.0,17.3949,17.5686,17.3467,17.5204,260912.0
2020-05-13 12:50:00,18.16,18.2,18.0,18.12,445823.0,17.5204,17.559,17.366,17.4818,445823.0
2020-05-13 12:55:00,18.14,18.21,18.04,18.1,138525.0,17.5011,17.5686,17.4046,17.4625,138525.0
2020-05-13 13:00:00,18.13,18.14,17.87,17.88,356209.0,17.4914,17.5011,17.2406,17.2502,356209.0
2020-05-13 13:05:00,17.9,17.98,17.76,17.96,256565.0,17.2695,17.3467,17.1345,17.3274,256565.0
2020-05-13 13:10:00,18.01,18.28,18.01,18.19,426660.0,17.3757,17.6361,17.3757,17.5493,426660.0
2020-05-13 13:15:00,18.18,18.42,18.03,18.4,353157.0,17.5397,17.7712,17.3949,17.7519,353157.0
2020-05-13 13:20:00,18.39,18.43,18.17,18.18,226473.0,17.7423,17.7809,17.53,17.5397,226473.0
2020-05-13 13:25:00,18.19,18.31,18.1,18.24,239757.0,17.5493,17.6651,17.4625,17.5975,239757.0
2020-05-13 13:30:00,18.23,18.3,18.08,18.11,209790.0,17.5879,17.6554,17.4432,17.4721,209790.0
2020-05-13 13:35:00,18.11,18.24,18.07,18.2,163597.0,17.4721,17.5975,17.4335,17.559,163597.0
2020-05-13 13:40:00,18.25,18.29,18.07,18.18,122004.0,17.6072,17.6458,17.4335,17.5397,122004.0
2020-05-13 13:45:00,18.16,18.24,18.08,18.2,170804.0,17.5204,17.5975,17.4432,17.559,170804.0
2020-05-13 13:50:00,18.23,18.23,18.0,18.0,175512.0,17.5879,17.5879,17.366,17.366,175512.0
2020-05-13 13:55:00,18.04,18.08,17.98,18.05,129356.0,17.4046,17.4432,17.3467,17.4142,129356.0
2020-05-13 14:00:00,18.05,18.05,17.8,17.82,248436.0,17.4142,17.4142,17.173,17.1923,248436.0
2020-05-13 14:05:00,17.83,18.12,17.82,18.11,309428.0,17.202,17.4818,17.1923,17.4721,309428.0
2020-05-13 14:10:00,18.12,18.28,18.06,18.16,251462.0,17.4818,17.6361,17.4239,17.5204,251462.0
2020-05-13 14:15:00,18.16,18.43,18.14,18.29,319801.0,17.5204,17.7809,17.5011,17.6458,319801.0
2020-05-13 14:20:00,18.28,18.43,18.25,18.32,168733.0,17.6361,17.7809,17.6072,17.6747,168733.0
2020-05-13 14:25:00,18.32,18.4,18.24,18.34,227614.0,17.6747,17.7519,17.5975,17.694,227614.0
2020-05-13 14:30:00,18.33,18.45,18.33,18.34,227379.0,17.6844,17.8002,17.6844,17.694,227379.0
2020-05-13 14:35:00,18.33,18.47,18.29,18.39,206602.0,17.6844,17.8194,17.6458,17.7423,206602.0
2020-05-13 14:40:00,18.38,18.4,18.12,18.15,329129.0,17.7326,17.7519,17.4818,17.5107,329129.0
2020-05-13 14:45:00,18.15,18.32,18.13,18.25,215403.0,17.5107,17.6747,17.4914,17.6072,215403.0
2020-05-13 14:50:00,18.24,18.29,18.17,18.17,115068.0,17.5975,17.6458,17.53,17.53,115068.0
2020-05-13 14:55:00,18.18,18.21,18.03,18.03,289325.0,17.5397,17.5686,17.3949,17.3949,289325.0
2020-05-13 15:00:00,18.04,18.36,18.04,18.27,501719.0,17.4046,17.7133,17.4046,17.6265,501719.0
2020-05-13 15:05:00,18.27,18.27,18.09,18.16,275588.0,17.6265,17.6265,17.4528,17.5204,275588.0
2020-05-13 15:10:00,18.16,18.24,18.06,18.12,165079.0,17.5204,17.5975,17.4239,17.4818,165079.0
2020-05-13 15:15:00,18.1,18.15,18.05,18.14,147566.0,17.4625,17.5107,17.4142,17.5011,147566.0
2020-05-13 15:20:00,18.16,18.21,17.91,17.91,283779.0,17.5204,17.5686,17.2792,17.2792,283779.0
2020-05-13 15:25:00,17.91,18.12,17.83,18.09,392435.0,17.2792,17.4818,17.202,17.4528,392435.0
2020-05-13 15:30:00,18.07,18.32,18.02,18.23,435397.0,17.4335,17.6747,17.3853,17.5879,435397.0
2020-05-13 15:35:00,18.22,18.35,18.14,18.2,260922.0,17.5783,17.7037,17.5011,17.559,260922.0
2020-05-13 15:40:00,18.24,18.32,18.18,18.21,236297.0,17.5975,17.6747,17.5397,17.5686,236297.0
2020-05-13 15:45:00,18.21,18.36,18.06,18.32,318915.0,17.5686,17.7133,17.4239,17.6747,318915.0
2020-05-13 15:50:00,18.3,18.54,18.29,18.39,635885.0,17.6554,17.887,17.6458,17.7423,635885.0
2020-05-13 15:55:00,18.38,18.46,18.3,18.35,661935.0,17.7326,17.8098,17.6554,17.7037,661935.0
2020-05-14 09:30:00,17.16,17.33,16.88,16.99,1249528.0,16.5556,16.7196,16.2855,16.3916,1249528.0
2020-05-14 09:35:00,17.01,17.29,16.86,16.89,996464.0,16.4109,16.681,16.2662,16.2951,996464.0
2020-05-14 09:40:00,16.87,16.87,16.62,16.69,972664.0,16.2758,16.2758,16.0346,16.1021,972664.0
2020-05-14 09:45:00,16.67,16.85,16.5,16.51,802445.0,16.0828,16.2565,15.9188,15.9285,802445.0
2020-05-14 09:50:00,16.5,16.58,16.15,16.15,1364325.0,15.9188,15.996,15.5812,15.5812,1364325.0
2020-05-14 09:55:00,16.17,16.36,16.05,16.13,883761.0,15.6005,15.7838,15.4847,15.5619,883761.0
2020-05-14 10:00:00,16.13,16.2,15.93,16.03,1013225.0,15.5619,15.6294,15.3689,15.4654,1013225.0
2020-05-14 10:05:00,16.05,16.6,16.04,16.59,982551.0,15.4847,16.0153,15.475,16.0057,982551.0
2020-05-14 10:10:00,16.58,16.75,16.35,16.35,654027.0,15.996,16.16,15.7741,15.7741,654027.0
2020-05-14 10:15:00,16.36,16.53,16.22,16.53,329751.0,15.7838,15.9478,15.6487,15.9478,329751.0
2020-05-14 10:20:00,16.53,16.61,16.35,16.54,422062.0,15.9478,16.025,15.7741,15.9574,422062.0
2020-05-14 10:25:00,16.54,16.81,16.54,16.59,679178.0,15.9574,16.2179,15.9574,16.0057,679178.0
2020-05-14 10:30:00,16.57,16.85,16.55,16.83,329310.0,15.9864,16.2565,15.9671,16.2372,329310.0
2020-05-14 10:35:00,16.84,17.31,16.8,17.28,909400.0,16.2469,16.7003,16.2083,16.6714,909400.0
2020-05-14 10:40:00,17.28,17.29,16.88,16.91,723114.0,16.6714,16.681,16.2855,16.3144,723114.0
2020-05-14 10:45:00,16.9,17.51,16.89,17.48,629047.0,16.3047,16.8933,16.2951,16.8643,629047.0
2020-05-14 10:50:00,17.5,17.94,17.41,17.78,1026979.0,16.8836,17.3081,16.7968,17.1538,1026979.0
2020-05-14 10:55:00,17.77,17.79,17.42,17.47,658081.0,17.1441,17.1634,16.8064,16.8547,658081.0
2020-05-14 11:00:00,17.47,17.81,17.46,17.73,642068.0,16.8547,17.1827,16.845,17.1055,642068.0
2020-05-14 11:05:00,17.75,18.09,17.7,17.84,834902.0,17.1248,17.4528,17.0766,17.2116,834902.0
2020-05-14 11:10:00,17.86,17.9,17.58,17.59,528761.0,17.2309,17.2695,16.9608,16.9704,528761.0
2020-05-14 11:15:00,17.6,18.09,17.59,17.88,552516.0,16.9801,17.4528,16.9704,17.2502,552516.0
2020-05-14 11:20:00,17.88,17.91,17.49,17.52,385632.0,17.2502,17.2792,16.874,16.9029,385632.0
2020-05-14 11:25:00,17.54,17.56,17.34,17.45,337701.0,16.9222,16.9415,16.7292,16.8354,337701.0
2020-05-14 11:30:00,17.5,17.75,17.43,17.46,482818.0,16.8836,17.1248,16.8161,16.845,482818.0
2020-05-14 11:35:00,17.46,17.59,17.13,17.16,441828.0,16.845,16.9704,16.5266,16.5556,441828.0
2020-05-14 11:40:00,17.14,17.27,17.01,17.24,451301.0,16.5363,16.6617,16.4109,16.6328,451301.0
2020-05-14 11:45:00,17.23,17.27,17.09,17.15,293650.0,16.6231,16.6617,16.4881,16.5459,293650.0
2020-05-14 11:50:00,17.16,17.57,17.14,17.53,377413.0,16.5556,16.9511,16.5363,16.9126,377413.0
2020-05-14 11:55:00,17.52,17.53,17.33,17.37,252877.0,16.9029,16.9126,16.7196,16.7582,252877.0
2020-05-14 12:00:00,17.39,17.51,17.22,17.4,276659.0,16.7775,16.8933,16.6135,16.7871,276659.0
2020-05-14 12:05:00,17.38,17.39,17.22,17.31,204679.0,16.7678,16.7775,16.6135,16.7003,204679.0
2020-05-14 12:10:00,17.3,17.62,17.29,17.47,325812.0,16.6907,16.9994,16.681,16.8547,325812.0
2020-05-14 12:15:00,17.45,17.58,17.35,17.36,238538.0,16.8354,16.9608,16.7389,16.7485,238538.0
2020-05-14 12:20:00,17.35,17.71,17.33,17.67,415923.0,16.7389,17.0862,16.7196,17.0476,415923.0
2020-05-14 12:25:00,17.64,17.66,17.39,17.53,192429.0,17.0187,17.038,16.7775,16.9126,192429.0
2020-05-14 12:30:00,17.53,17.66,17.52,17.58,118166.0,16.9126,17.038,16.9029,16.9608,118166.0
2020-05-14 12:35:00,17.57,17.73,17.53,17.59,203205.0,16.9511,17.1055,16.9126,16.9704,203205.0
2020-05-14 12:40:00,17.6,17.63,17.5,17.5,144886.0,16.9801,17.009,16.8836,16.8836,144886.0
2020-05-14 12:45:00,17.5,17.58,17.43,17.51,136985.0,16.8836,16.9608,16.8161,16.8933,136985.0
2020-05-14 12:50:00,17.5,17.9,17.46,17.9,404790.0,16.8836,17.2695,16.845,17.2695,404790.0
2020-05-14 12:55:00,17.89,18.13,17.88,18.07,815399.0,17.2599,17.4914,17.2502,17.4335,815399.0
2020-05-14 13:00:00,18.07,18.1,17.88,17.88,339860.0,17.4335,17.4625,17.2502,17.2502,339860.0
2020-05-14 13:05:00,17.87,17.91,17.77,17.85,276150.0,17.2406,17.2792,17.1441,17.2213,276150.0
2020-05-14 13:10:00,17.87,18.0,17.83,17.85,176154.0,17.2406,17.366,17.202,17.2213,176154.0
2020-05-14 13:15:00,17.9,17.99,17.85,17.99,153879.0,17.2695,17.3564,17.2213,17.3564,153879.0
2020-05-14 13:20:00,18.0,18.14,17.97,18.07,510018.0,17.366,17.5011,17.3371,17.4335,510018.0
2020-05-14 13:25:00,18.08,18.41,18.08,18.38,491087.0,17.4432,17.7616,17.4432,17.7326,491087.0
2020-05-14 13:30:00,18.39,18.46,18.29,18.33,552959.0,17.7423,17.8098,17.6458,17.6844,552959.0
2020-05-14 13:35:00,18.31,18.34,18.19,18.2,287222.0,17.6651,17.694,17.5493,17.559,287222.0
2020-05-14 13:40:00,18.21,18.22,17.99,18.01,276013.0,17.5686,17.5783,17.3564,17.3757,276013.0
2020-05-14 13:45:00,18.02,18.16,17.98,18.1,269074.0,17.3853,17.5204,17.3467,17.4625,269074.0
2020-05-14 13:50:00,18.1,18.12,17.96,17.96,187135.0,17.4625,17.4818,17.3274,17.3274,187135.0
2020-05-14 13:55:00,17.97,18.03,17.77,17.79,564199.0,17.3371,17.3949,17.1441,17.1634,564199.0
2020-05-14 14:00:00,17.79,17.79,17.58,17.73,318994.0,17.1634,17.1634,16.9608,17.1055,318994.0
2020-05-14 14:05:00,17.71,17.73,17.58,17.69,232273.0,17.0862,17.1055,16.9608,17.0669,232273.0
2020-05-14 14:10:00,17.7,17.79,17.65,17.77,192767.0,17.0766,17.1634,17.0283,17.1441,192767.0
2020-05-14 14:15:00,17.79,17.86,17.68,17.77,264506.0,17.1634,17.2309,17.0573,17.1441,264506.0
2020-05-14 14:20:00,17.78,17.99,17.77,17.9,275679.0,17.1538,17.3564,17.1441,17.2695,275679.0
2020-05-14 14:25:00,17.9,17.94,17.85,17.9,165961.0,17.2695,17.3081,17.2213,17.2695,165961.0
2020-05-14 14:30:00,17.91,17.98,17.76,17.77,176864.0,17.2792,17.3467,17.1345,17.1441,176864.0
2020-05-14 14:35:00,17.78,17.81,17.65,17.66,262119.0,17.1538,17.1827,17.0283,17.038,262119.0
2020-05-14 14:40:00,17.69,17.78,17.53,17.63,252263.0,17.0669,17.1538,16.9126,17.009,252263.0
2020-05-14 14:45:00,17.64,17.69,17.55,17.61,150268.0,17.0187,17.0669,16.9319,16.9897,150268.0
2020-05-14 14:50:00,17.6,17.81,17.56,17.8,188176.0,16.9801,17.1827,16.9415,17.173,188176.0
2020-05-14 14:55:00,17.8,17.93,17.73,17.83,388393.0,17.173,17.2985,17.1055,17.202,388393.0
2020-05-14 15:00:00,17.84,18.11,17.79,18.09,415673.0,17.2116,17.4721,17.1634,17.4528,415673.0
2020-05-14 15:05:00,18.08,18.19,17.96,18.12,460041.0,17.4432,17.5493,17.3274,17.4818,460041.0
2020-05-14 15:10:00,18.1,18.13,17.97,18.04,224403.0,17.4625,17.4914,17.3371,17.4046,224403.0
2020-05-14 15:15:00,18.05,18.17,18.01,18.09,361730.0,17.4142,17.53,17.3757,17.4528,361730.0
2020-05-14 15:20:00,18.06,18.24,17.98,18.23,437217.0,17.4239,17.5975,17.3467,17.5879,437217.0
2020-05-14 15:25:00,18.22,18.28,18.09,18.18,509786.0,17.5783,17.6361,17.4528,17.5397,509786.0
2020-05-14 15:30:00,18.18,18.28,18.01,18.02,255138.0,17.5397,17.6361,17.3757,17.3853,255138.0
2020-05-14 15:35:00,18.02,18.07,17.88,18.01,404595.0,17.3853,17.4335,17.2502,17.3757,404595.0
2020-05-14 15:40:00,18.0,18.17,17.96,18.16,233215.0,17.366,17.53,17.3274,17.5204,233215.0
2020-05-14 15:45:00,18.17,18.4,18.17,18.37,670609.0,17.53,17.7519,17.53,17.723,670609.0
2020-05-14 15:50:00,18.38,18.64,18.37,18.59,811169.0,17.7326,17.9835,17.723,17.9352,811169.0
2020-05-14 15:55:00,18.57,18.65,18.42,18.64,879318.0,17.9159,17.9931,17.7712,17.9835,879318.0
2020-05-15 09:30:00,18.04,18.4,17.93,17.94,1035443.0,17.4046,17.7519,17.2985,17.3081,1035443.0
2020-05-15 09:35:00,17.94,18.36,17.81,18.35,697080.0,17.3081,17.7133,17.1827,17.7037,697080.0
2020-05-15 09:40:00,18.35,18.51,18.19,18.47,648036.0,17.7037,17.858,17.5493,17.8194,648036.0
2020-05-15 09:45:00,18.49,18.55,18.33,18.43,496426.0,17.8387,17.8966,17.6844,17.7809,496426.0
2020-05-15 09:50:00,18.42,18.8,18.42,18.75,546831.0,17.7712,18.1378,17.7712,18.0896,546831.0
2020-05-15 09:55:00,18.74,18.74,18.6,18.62,687271.0,18.0799,18.0799,17.9449,17.9642,687271.0
2020-05-15 10:00:00,18.6,18.76,18.53,18.56,356463.0,17.9449,18.0992,17.8773,17.9063,356463.0
2020-05-15 10:05:00,18.57,18.76,18.55,18.74,351820.0,17.9159,18.0992,17.8966,18.0799,351820.0
2020-05-15 10:10:00,18.76,19.13,18.71,19.05,879955.0,18.0992,18.4562,18.051,18.379,879955.0
2020-05-15 10:15:00,19.04,19.18,18.96,18.97,596306.0,18.3694,18.5044,18.2922,18.3018,596306.0
2020-05-15 10:20:00,18.96,19.09,18.82,18.83,473998.0,18.2922,18.4176,18.1571,18.1668,473998.0
2020-05-15 10:25:00,18.81,19.1,18.81,19.05,455835.0,18.1475,18.4273,18.1475,18.379,455835.0
2020-05-15 10:30:00,19.01,19.13,18.94,18.96,453466.0,18.3404,18.4562,18.2729,18.2922,453466.0
2020-05-15 10:35:00,18.95,19.18,18.76,19.03,664601.0,18.2825,18.5044,18.0992,18.3597,664601.0
2020-05-15 10:40:00,19.0,19.02,18.86,18.98,336142.0,18.3308,18.3501,18.1957,18.3115,336142.0
2020-05-15 10:45:00,18.93,19.06,18.93,18.97,163792.0,18.2632,18.3887,18.2632,18.3018,163792.0
2020-05-15 10:50:00,18.99,18.99,18.66,18.71,398909.0,18.3211,18.3211,18.0028,18.051,398909.0
2020-05-15 10:55:00,18.71,18.91,18.64,18.84,242943.0,18.051,18.244,17.9835,18.1764,242943.0
2020-05-15 11:00:00,18.82,18.83,18.58,18.67,225166.0,18.1571,18.1668,17.9256,18.0124,225166.0
2020-05-15 11:05:00,18.66,18.75,18.6,18.72,187487.0,18.0028,18.0896,17.9449,18.0606,187487.0
2020-05-15 11:10:00,18.71,18.91,18.59,18.85,370401.0,18.051,18.244,17.9352,18.1861,370401.0
2020-05-15 11:15:00,18.81,18.89,18.74,18.88,147769.0,18.1475,18.2247,18.0799,18.215,147769.0
2020-05-15 11:20:00,18.88,19.12,18.8,19.11,354098.0,18.215,18.4466,18.1378,18.4369,354098.0
2020-05-15 11:25:00,19.11,19.22,19.07,19.07,289853.0,18.4369,18.543,18.3983,18.3983,289853.0
2020-05-15 11:30:00,19.05,19.16,18.98,19.11,259943.0,18.379,18.4851,18.3115,18.4369,259943.0
2020-05-15 11:35:00,19.1,19.1,18.84,18.9,151595.0,18.4273,18.4273,18.1764,18.2343,151595.0
2020-05-15 11:40:00,18.89,18.98,18.78,18.94,141865.0,18.2247,18.3115,18.1185,18.2729,141865.0
2020-05-15 11:45:00,18.93,18.93,18.79,18.8,86636.0,18.2632,18.2632,18.1282,18.1378,86636.0
2020-05-15 11:50:00,18.8,18.93,18.79,18.84,114633.0,18.1378,18.2632,18.1282,18.1764,114633.0
2020-05-15 11:55:00,18.84,19.07,18.84,19.01,254289.0,18.1764,18.3983,18.1764,18.3404,254289.0
2020-05-15 12:00:00,19.0,19.17,18.95,19.08,379646.0,18.3308,18.4948,18.2825,18.408,379646.0
2020-05-15 12:05:00,19.08,19.19,19.04,19.18,124058.0,18.408,18.5141,18.3694,18.5044,124058.0
2020-05-15 12:10:00,19.17,19.17,19.03,19.08,168707.0,18.4948,18.4948,18.3597,18.408,168707.0
2020-05-15 12:15:00,19.09,19.1,18.98,19.09,318244.0,18.4176,18.4273,18.3115,18.4176,318244.0
2020-05-15 12:20:00,19.07,19.33,19.07,19.32,581847.0,18.3983,18.6492,18.3983,18.6395,581847.0
2020-05-15 12:25:00,19.33,19.4,19.18,19.23,620157.0,18.6492,18.7167,18.5044,18.5527,620157.0
2020-05-15 12:30:00,19.23,19.29,19.15,19.29,477263.0,18.5527,18.6106,18.4755,18.6106,477263.0
2020-05-15 12:35:00,19.29,19.31,19.19,19.26,270108.0,18.6106,18.6299,18.5141,18.5816,270108.0
2020-05-15 12:40:00,19.23,19.38,19.19,19.21,210318.0,18.5527,18.6974,18.5141,18.5334,210318.0
2020-05-15 12:45:00,19.2,19.24,19.04,19.1,343451.0,18.5237,18.5623,18.3694,18.4273,343451.0
2020-05-15 12:50:00,19.09,19.23,19.09,19.17,163604.0,18.4176,18.5527,18.4176,18.4948,163604.0
2020-05-15 12:55:00,19.15,19.19,19.03,19.17,130608.0,18.4755,18.5141,18.3597,18.4948,130608.0
2020-05-15 13:00:00,19.18,19.29,19.15,19.24,214148.0,18.5044,18.6106,18.4755,18.5623,214148.0
2020-05-15 13:05:00,19.25,19.25,19.11,19.17,107901.0,18.572,18.572,18.4369,18.4948,107901.0
2020-05-15 13:10:00,19.2,19.36,19.2,19.34,166203.0,18.5237,18.6781,18.5237,18.6588,166203.0
2020-05-15 13:15:00,19.34,19.35,19.17,19.21,159817.0,18.6588,18.6685,18.4948,18.5334,159817.0
2020-05-15 13:20:00,19.21,19.27,19.15,19.22,121595.0,18.5334,18.5913,18.4755,18.543,121595.0
2020-05-15 13:25:00,19.21,19.36,19.2,19.31,150034.0,18.5334,18.6781,18.5237,18.6299,150034.0
2020-05-15 13:30:00,19.32,19.36,19.22,19.33,108436.0,18.6395,18.6781,18.543,18.6492,108436.0
2020-05-15 13:35:00,19.31,19.46,19.3,19.4,452760.0,18.6299,18.7746,18.6202,18.7167,452760.0
2020-05-15 13:40:00,19.42,19.45,19.33,19.39,185352.0,18.736,18.7649,18.6492,18.707,185352.0
2020-05-15 13:45:00,19.38,19.4,19.18,19.23,308493.0,18.6974,18.7167,18.5044,18.5527,308493.0
2020-05-15 13:50:00,19.25,19.49,19.23,19.45,192110.0,18.572,18.8035,18.5527,18.7649,192110.0
2020-05-15 13:55:00,19.47,19.5,19.39,19.41,203938.0,18.7842,18.8132,18.707,18.7263,203938.0
2020-05-15 14:00:00,19.42,19.61,19.4,19.56,383581.0,18.736,18.9193,18.7167,18.8711,383581.0
2020-05-15 14:05:00,19.57,19.58,19.5,19.5,205421.0,18.8807,18.8904,18.8132,18.8132,205421.0
2020-05-15 14:10:00,19.51,19.54,19.46,19.5,138917.0,18.8228,18.8518,18.7746,18.8132,138917.0
2020-05-15 14:15:00,19.51,19.62,19.49,19.51,115634.0,18.8228,18.9289,18.8035,18.8228,115634.0
2020-05-15 14:20:00,19.55,19.65,19.52,19.56,164277.0,18.8614,18.9579,18.8325,18.8711,164277.0
2020-05-15 14:25:00,19.56,19.6,19.5,19.57,158002.0,18.8711,18.9096,18.8132,18.8807,158002.0
2020-05-15 14:30:00,19.57,19.59,19.45,19.47,279649.0,18.8807,18.9,18.7649,18.7842,279649.0
2020-05-15 14:35:00,19.47,19.5,19.28,19.35,272978.0,18.7842,18.8132,18.6009,18.6685,272978.0
2020-05-15 14:40:00,19.36,19.4,19.3,19.32,124501.0,18.6781,18.7167,18.6202,18.6395,124501.0
2020-05-15 14:45:00,19.31,19.37,19.26,19.28,98649.0,18.6299,18.6877,18.5816,18.6009,98649.0
2020-05-15 14:50:00,19.29,19.38,19.28,19.37,109368.0,18.6106,18.6974,18.6009,18.6877,109368.0
2020-05-15 14:55:00,19.35,19.37,19.21,19.23,178356.0,18.6685,18.6877,18.5334,18.5527,178356.0
2020-05-15 15:00:00,19.24,19.42,19.21,19.38,422898.0,18.5623,18.736,18.5334,18.6974,422898.0
2020-05-15 15:05:00,19.37,19.44,19.33,19.41,351472.0,18.6877,18.7553,18.6492,18.7263,351472.0
2020-05-15 15:10:00,19.41,19.48,19.33,19.45,125162.0,18.7263,18.7939,18.6492,18.7649,125162.0
2020-05-15 15:15:00,19.4,19.48,19.37,19.43,205423.0,18.7167,18.7939,18.6877,18.7456,205423.0
2020-05-15 15:20:00,19.45,19.52,19.4,19.42,188472.0,18.7649,18.8325,18.7167,18.736,188472.0
2020-05-15 15:25:00,19.41,19.51,19.4,19.45,111068.0,18.7263,18.8228,18.7167,18.7649,111068.0
2020-05-15 15:30:00,19.46,19.5,19.41,19.44,138491.0,18.7746,18.8132,18.7263,18.7553,138491.0
2020-05-15 15:35:00,19.45,19.48,19.24,19.31,309649.0,18.7649,18.7939,18.5623,18.6299,309649.0
2020-05-15 15:40:00,19.34,19.35,19.27,19.3,147878.0,18.6588,18.6685,18.5913,18.6202,147878.0
2020-05-15 15:45:00,19.3,19.45,19.24,19.42,204228.0,18.6202,18.7649,18.5623,18.736,204228.0
2020-05-15 15:50:00,19.41,19.42,19.31,19.38,217830.0,18.7263,18.736,18.6299,18.6974,217830.0
2020-05-15 15:55:00,19.38,19.46,19.36,19.46,439302.0,18.6974,18.7746,18.6781,18.7746,439302.0
2020-05-18 09:30:00,22.15,22.48,22.1,22.48,1638533.0,21.3698,21.6882,21.3216,21.6882,1638533.0
2020-05-18 09:35:00,22.48,22.77,22.37,22.6,1450640.0,21.6882,21.968,21.5821,21.804,1450640.0
2020-05-18 09:40:00,22.6,22.73,22.5,22.55,577521.0,21.804,21.9294,21.7075,21.7557,577521.0
2020-05-18 09:45:00,22.56,22.9,22.54,22.67,745720.0,21.7654,22.0934,21.7461,21.8715,745720.0
2020-05-18 09:50:00,22.67,22.72,22.38,22.42,644554.0,21.8715,21.9198,21.5917,21.6303,644554.0
2020-05-18 09:55:00,22.42,22.62,22.34,22.5,475672.0,21.6303,21.8233,21.5531,21.7075,475672.0
2020-05-18 10:00:00,22.51,22.63,22.4,22.58,376309.0,21.7172,21.8329,21.611,21.7847,376309.0
2020-05-18 10:05:00,22.57,22.63,22.37,22.43,609793.0,21.775,21.8329,21.5821,21.64,609793.0
2020-05-18 10:10:00,22.42,22.46,22.23,22.26,605260.0,21.6303,21.6689,21.447,21.476,605260.0
2020-05-18 10:15:00,22.26,22.37,22.15,22.3,555332.0,21.476,21.5821,21.3698,21.5145,555332.0
2020-05-18 10:20:00,22.3,22.33,22.15,22.2,502506.0,21.5145,21.5435,21.3698,21.4181,502506.0
2020-05-18 10:25:00,22.22,22.32,22.12,22.13,311754.0,21.4374,21.5338,21.3409,21.3505,311754.0
2020-05-18 10:30:00,22.12,22.46,22.12,22.41,396702.0,21.3409,21.6689,21.3409,21.6207,396702.0
2020-05-18 10:35:00,22.43,22.44,22.3,22.36,436911.0,21.64,21.6496,21.5145,21.5724,436911.0
2020-05-18 10:40:00,22.36,22.48,22.33,22.47,363761.0,21.5724,21.6882,21.5435,21.6786,363761.0
2020-05-18 10:45:00,22.47,22.56,22.42,22.51,396886.0,21.6786,21.7654,21.6303,21.7172,396886.0
2020-05-18 10:50:00,22.5,22.59,22.44,22.45,235320.0,21.7075,21.7943,21.6496,21.6593,235320.0
2020-05-18 10:55:00,22.44,22.55,22.41,22.45,259975.0,21.6496,21.7557,21.6207,21.6593,259975.0
2020-05-18 11:00:00,22.44,22.69,22.44,22.67,517493.0,21.6496,21.8908,21.6496,21.8715,517493.0
2020-05-18 11:05:00,22.66,23.04,22.64,23.04,992722.0,21.8619,22.2285,21.8426,22.2285,992722.0
2020-05-18 11:10:00,23.03,23.06,22.84,22.97,596768.0,22.2188,22.2478,22.0355,22.1609,596768.0
2020-05-18 11:15:00,22.97,23.05,22.89,23.03,386967.0,22.1609,22.2381,22.0838,22.2188,386967.0
2020-05-18 11:20:00,23.04,23.14,22.98,23.12,362370.0,22.2285,22.325,22.1706,22.3057,362370.0
2020-05-18 11:25:00,23.12,23.16,22.93,23.05,523235.0,22.3057,22.3443,22.1224,22.2381,523235.0
2020-05-18 11:30:00,23.05,23.07,22.9,22.94,241251.0,22.2381,22.2574,22.0934,22.132,241251.0
2020-05-18 11:35:00,22.94,22.98,22.82,22.84,393711.0,22.132,22.1706,22.0162,22.0355,393711.0
2020-05-18 11:40:00,22.83,23.01,22.82,22.83,253628.0,22.0259,22.1995,22.0162,22.0259,253628.0
2020-05-18 11:45:00,22.82,22.88,22.76,22.76,218740.0,22.0162,22.0741,21.9583,21.9583,218740.0
2020-05-18 11:50:00,22.76,22.94,22.76,22.88,376163.0,21.9583,22.132,21.9583,22.0741,376163.0
2020-05-18 11:55:00,22.88,22.93,22.76,22.78,330634.0,22.0741,22.1224,21.9583,21.9776,330634.0
2020-05-18 12:00:00,22.78,22.86,22.69,22.74,245141.0,21.9776,22.0548,21.8908,21.9391,245141.0
2020-05-18 12:05:00,22.74,22.92,22.74,22.92,280428.0,21.9391,22.1127,21.9391,22.1127,280428.0
2020-05-18 12:10:00,22.9,22.93,22.75,22.76,157909.0,22.0934,22.1224,21.9487,21.9583,157909.0
2020-05-18 12:15:00,22.74,22.81,22.65,22.66,156984.0,21.9391,22.0066,21.8522,21.8619,156984.0
2020-05-18 12:20:00,22.65,22.73,22.63,22.69,202833.0,21.8522,21.9294,21.8329,21.8908,202833.0
2020-05-18 12:25:00,22.7,22.8,22.7,22.75,151808.0,21.9005,21.9969,21.9005,21.9487,151808.0
2020-05-18 12:30:00,22.73,22.77,22.68,22.71,90556.0,21.9294,21.968,21.8812,21.9101,90556.0
2020-05-18 12:35:00,22.7,22.73,22.66,22.7,145055.0,21.9005,21.9294,21.8619,21.9005,145055.0
2020-05-18 12:40:00,22.7,22.73,22.59,22.64,183644.0,21.9005,21.9294,21.7943,21.8426,183644.0
2020-05-18 12:45:00,22.65,22.66,22.49,22.53,218174.0,21.8522,21.8619,21.6979,21.7364,218174.0
2020-05-18 12:50:00,22.55,22.62,22.55,22.6,197982.0,21.7557,21.8233,21.7557,21.804,197982.0
2020-05-18 12:55:00,22.6,22.64,22.55,22.57,232396.0,21.804,21.8426,21.7557,21.775,232396.0
2020-05-18 13:00:00,22.58,22.74,22.58,22.74,326996.0,21.7847,21.9391,21.7847,21.9391,326996.0
2020-05-18 13:05:00,22.74,22.84,22.72,22.84,298227.0,21.9391,22.0355,21.9198,22.0355,298227.0
2020-05-18 13:10:00,22.84,23.02,22.83,23.02,489828.0,22.0355,22.2092,22.0259,22.2092,489828.0
2020-05-18 13:15:00,23.02,23.02,22.89,22.97,293307.0,22.2092,22.2092,22.0838,22.1609,293307.0
2020-05-18 13:20:00,22.96,22.99,22.88,22.91,118828.0,22.1513,22.1802,22.0741,22.1031,118828.0
2020-05-18 13:25:00,22.91,22.95,22.86,22.93,226549.0,22.1031,22.1417,22.0548,22.1224,226549.0
2020-05-18 13:30:00,22.93,22.93,22.74,22.77,202213.0,22.1224,22.1224,21.9391,21.968,202213.0
2020-05-18 13:35:00,22.77,22.92,22.76,22.92,206746.0,21.968,22.1127,21.9583,22.1127,206746.0
2020-05-18 13:40:00,22.91,22.92,22.83,22.88,144835.0,22.1031,22.1127,22.0259,22.0741,144835.0
2020-05-18 13:45:00,22.88,22.93,22.85,22.87,265865.0,22.0741,22.1224,22.0452,22.0645,265865.0
2020-05-18 13:50:00,22.87,22.91,22.83,22.89,137493.0,22.0645,22.1031,22.0259,22.0838,137493.0
2020-05-18 13:55:00,22.88,22.89,22.82,22.84,84970.0,22.0741,22.0838,22.0162,22.0355,84970.0
2020-05-18 14:00:00,22.84,22.91,22.75,22.9,111454.0,22.0355,22.1031,21.9487,22.0934,111454.0
2020-05-18 14:05:00,22.9,22.91,22.69,22.72,119123.0,22.0934,22.1031,21.8908,21.9198,119123.0
2020-05-18 14:10:00,22.73,22.73,22.66,22.71,161123.0,21.9294,21.9294,21.8619,21.9101,161123.0
2020-05-18 14:15:00,22.71,22.72,22.59,22.62,252516.0,21.9101,21.9198,21.7943,21.8233,252516.0
2020-05-18 14:20:00,22.62,22.68,22.56,22.65,143592.0,21.8233,21.8812,21.7654,21.8522,143592.0
2020-05-18 14:25:00,22.65,22.88,22.65,22.82,326112.0,21.8522,22.0741,21.8522,22.0162,326112.0
2020-05-18 14:30:00,22.83,22.95,22.81,22.95,179101.0,22.0259,22.1417,22.0066,22.1417,179101.0
2020-05-18 14:35:00,22.95,22.97,22.87,22.94,149923.0,22.1417,22.1609,22.0645,22.132,149923.0
2020-05-18 14:40:00,22.95,23.01,22.94,22.98,231453.0,22.1417,22.1995,22.132,22.1706,231453.0
2020-05-18 14:45:00,22.98,22.98,22.85,22.87,381195.0,22.1706,22.1706,22.0452,22.0645,381195.0
2020-05-18 14:50:00,22.86,22.87,22.7,22.81,264222.0,22.0548,22.0645,21.9005,22.0066,264222.0
2020-05-18 14:55:00,22.81,22.92,22.78,22.85,180011.0,22.0066,22.1127,21.9776,22.0452,180011.0
2020-05-18 15:00:00,22.83,22.97,22.83,22.93,279606.0,22.0259,22.1609,22.0259,22.1224,279606.0
2020-05-18 15:05:00,22.93,22.98,22.89,22.95,166433.0,22.1224,22.1706,22.0838,22.1417,166433.0
2020-05-18 15:10:00,22.95,22.96,22.85,22.96,228174.0,22.1417,22.1513,22.0452,22.1513,228174.0
2020-05-18 15:15:00,22.95,22.98,22.85,22.95,143792.0,22.1417,22.1706,22.0452,22.1417,143792.0
2020-05-18 15:20:00,22.94,22.98,22.88,22.92,124971.0,22.132,22.1706,22.0741,22.1127,124971.0
2020-05-18 15:25:00,22.92,23.08,22.92,23.05,410608.0,22.1127,22.2671,22.1127,22.2381,410608.0
2020-05-18 15:30:00,23.04,23.2,23.01,23.2,408256.0,22.2285,22.3828,22.1995,22.3828,408256.0
2020-05-18 15:35:00,23.2,23.28,23.14,23.2,536927.0,22.3828,22.46,22.325,22.3828,536927.0
2020-05-18 15:40:00,23.2,23.23,23.15,23.18,558335.0,22.3828,22.4118,22.3346,22.3636,558335.0
2020-05-18 15:45:00,23.19,23.24,23.14,23.23,701040.0,22.3732,22.4214,22.325,22.4118,701040.0
2020-05-18 15:50:00,23.23,23.29,23.05,23.14,622119.0,22.4118,22.4697,22.2381,22.325,622119.0
2020-05-18 15:55:00,23.13,23.15,22.94,23.02,689624.0,22.3153,22.3346,22.132,22.2092,689624.0
2020-05-19 09:30:00,22.75,22.99,22.61,22.66,1046477.0,21.9487,22.1802,21.8136,21.8619,1046477.0
2020-05-19 09:35:00,22.67,22.77,22.54,22.67,536409.0,21.8715,21.968,21.7461,21.8715,536409.0
2020-05-19 09:40:00,22.67,22.68,22.5,22.59,426652.0,21.8715,21.8812,21.7075,21.7943,426652.0
2020-05-19 09:45:00,22.6,22.62,22.11,22.14,1036067.0,21.804,21.8233,21.3312,21.3602,1036067.0
2020-05-19 09:50:00,22.14,22.34,22.11,22.23,1427831.0,21.3602,21.5531,21.3312,21.447,1427831.0
2020-05-19 09:55:00,22.24,22.58,22.24,22.55,1081404.0,21.4567,21.7847,21.4567,21.7557,1081404.0
2020-05-19 10:00:00,22.56,22.74,22.54,22.72,698747.0,21.7654,21.9391,21.7461,21.9198,698747.0
2020-05-19 10:05:00,22.74,23.11,22.73,23.09,1240511.0,21.9391,22.296,21.9294,22.2767,1240511.0
2020-05-19 10:10:00,23.07,23.18,22.96,23.04,760756.0,22.2574,22.3636,22.1513,22.2285,760756.0
2020-05-19 10:15:00,23.04,23.08,22.6,22.66,699657.0,22.2285,22.2671,21.804,21.8619,699657.0
2020-05-19 10:20:00,22.66,22.85,22.62,22.79,473413.0,21.8619,22.0452,21.8233,21.9873,473413.0
2020-05-19 10:25:00,22.77,22.94,22.73,22.88,379543.0,21.968,22.132,21.9294,22.0741,379543.0
2020-05-19 10:30:00,22.88,22.99,22.86,22.97,318040.0,22.0741,22.1802,22.0548,22.1609,318040.0
2020-05-19 10:35:00,22.98,23.02,22.78,22.81,340085.0,22.1706,22.2092,21.9776,22.0066,340085.0
2020-05-19 10:40:00,22.81,22.81,22.58,22.63,328767.0,22.0066,22.0066,21.7847,21.8329,328767.0
2020-05-19 10:45:00,22.63,22.86,22.62,22.84,320432.0,21.8329,22.0548,21.8233,22.0355,320432.0
2020-05-19 10:50:00,22.84,23.02,22.84,22.98,399352.0,22.0355,22.2092,22.0355,22.1706,399352.0
2020-05-19 10:55:00,22.98,23.02,22.83,22.98,224705.0,22.1706,22.2092,22.0259,22.1706,224705.0
2020-05-19 11:00:00,22.98,23.1,22.9,23.03,256484.0,22.1706,22.2864,22.0934,22.2188,256484.0
2020-05-19 11:05:00,23.04,23.05,22.91,23.01,200524.0,22.2285,22.2381,22.1031,22.1995,200524.0
2020-05-19 11:10:00,22.99,23.08,22.84,22.87,228522.0,22.1802,22.2671,22.0355,22.0645,228522.0
2020-05-19 11:15:00,22.87,23.09,22.86,23.09,231745.0,22.0645,22.2767,22.0548,22.2767,231745.0
2020-05-19 11:20:00,23.09,23.18,23.03,23.18,529200.0,22.2767,22.3636,22.2188,22.3636,529200.0
2020-05-19 11:25:00,23.17,23.18,23.06,23.14,261907.0,22.3539,22.3636,22.2478,22.325,261907.0
2020-05-19 11:30:00,23.14,23.28,23.09,23.14,401790.0,22.325,22.46,22.2767,22.325,401790.0
2020-05-19 11:35:00,23.14,23.18,23.0,23.03,253456.0,22.325,22.3636,22.1899,22.2188,253456.0
2020-05-19 11:40:00,23.04,23.22,23.01,23.04,254204.0,22.2285,22.4021,22.1995,22.2285,254204.0
2020-05-19 11:45:00,23.04,23.15,23.01,23.01,171061.0,22.2285,22.3346,22.1995,22.1995,171061.0
2020-05-19 11:50:00,23.01,23.11,22.95,23.11,136736.0,22.1995,22.296,22.1417,22.296,136736.0
2020-05-19 11:55:00,23.12,23.12,22.98,23.04,126938.0,22.3057,22.3057,22.1706,22.2285,126938.0
2020-05-19 12:00:00,23.06,23.1,22.97,23.02,142652.0,22.2478,22.2864,22.1609,22.2092,142652.0
2020-05-19 12:05:00,23.01,23.16,22.98,23.15,187250.0,22.1995,22.3443,22.1706,22.3346,187250.0
2020-05-19 12:10:00,23.16,23.2,23.13,23.18,139720.0,22.3443,22.3828,22.3153,22.3636,139720.0
2020-05-19 12:15:00,23.18,23.2,22.95,22.97,172957.0,22.3636,22.3828,22.1417,22.1609,172957.0
2020-05-19 12:20:00,22.97,23.11,22.95,23.08,117199.0,22.1609,22.296,22.1417,22.2671,117199.0
2020-05-19 12:25:00,23.08,23.09,22.94,22.95,107653.0,22.2671,22.2767,22.132,22.1417,107653.0
2020-05-19 12:30:00,22.95,23.01,22.85,22.89,215260.0,22.1417,22.1995,22.0452,22.0838,215260.0
2020-05-19 12:35:00,22.87,22.96,22.81,22.82,116101.0,22.0645,22.1513,22.0066,22.0162,116101.0
2020-05-19 12:40:00,22.81,22.95,22.81,22.95,159320.0,22.0066,22.1417,22.0066,22.1417,159320.0
2020-05-19 12:45:00,22.95,23.08,22.92,23.05,239409.0,22.1417,22.2671,22.1127,22.2381,239409.0
2020-05-19 12:50:00,23.05,23.09,23.0,23.01,123643.0,22.2381,22.2767,22.1899,22.1995,123643.0
2020-05-19 12:55:00,23.0,23.08,23.0,23.06,81167.0,22.1899,22.2671,22.1899,22.2478,81167.0
2020-05-19 13:00:00,23.06,23.11,22.97,22.98,124262.0,22.2478,22.296,22.1609,22.1706,124262.0
2020-05-19 13:05:00,22.98,23.04,22.93,22.99,100956.0,22.1706,22.2285,22.1224,22.1802,100956.0
2020-05-19 13:10:00,22.99,23.07,22.97,23.04,128601.0,22.1802,22.2574,22.1609,22.2285,128601.0
2020-05-19 13:15:00,23.04,23.11,22.98,23.1,141185.0,22.2285,22.296,22.1706,22.2864,141185.0
2020-05-19 13:20:00,23.1,23.12,23.07,23.09,133271.0,22.2864,22.3057,22.2574,22.2767,133271.0
2020-05-19 13:25:00,23.1,23.15,23.08,23.1,137767.0,22.2864,22.3346,22.2671,22.2864,137767.0
2020-05-19 13:30:00,23.09,23.14,23.05,23.11,129720.0,22.2767,22.325,22.2381,22.296,129720.0
2020-05-19 13:35:00,23.1,23.11,23.07,23.07,67729.0,22.2864,22.296,22.2574,22.2574,67729.0
2020-05-19 13:40:00,23.08,23.15,23.06,23.13,95624.0,22.2671,22.3346,22.2478,22.3153,95624.0
2020-05-19 13:45:00,23.13,23.16,23.11,23.14,98626.0,22.3153,22.3443,22.296,22.325,98626.0
2020-05-19 13:50:00,23.13,23.13,23.04,23.09,103875.0,22.3153,22.3153,22.2285,22.2767,103875.0
2020-05-19 13:55:00,23.08,23.14,23.07,23.11,72983.0,22.2671,22.325,22.2574,22.296,72983.0
2020-05-19 14:00:00,23.12,23.14,22.96,23.09,129877.0,22.3057,22.325,22.1513,22.2767,129877.0
2020-05-19 14:05:00,23.07,23.25,23.05,23.23,217027.0,22.2574,22.4311,22.2381,22.4118,217027.0
2020-05-19 14:10:00,23.22,23.26,23.19,23.25,102472.0,22.4021,22.4407,22.3732,22.4311,102472.0
2020-05-19 14:15:00,23.24,23.26,23.19,23.23,85752.0,22.4214,22.4407,22.3732,22.4118,85752.0
2020-05-19 14:20:00,23.23,23.3,23.19,23.27,130564.0,22.4118,22.4793,22.3732,22.4504,130564.0
2020-05-19 14:25:00,23.28,23.29,23.18,23.18,82677.0,22.46,22.4697,22.3636,22.3636,82677.0
2020-05-19 14:30:00,23.17,23.21,23.12,23.19,106720.0,22.3539,22.3925,22.3057,22.3732,106720.0
2020-05-19 14:35:00,23.2,23.27,23.19,23.25,94156.0,22.3828,22.4504,22.3732,22.4311,94156.0
2020-05-19 14:40:00,23.26,23.32,23.21,23.3,277708.0,22.4407,22.4986,22.3925,22.4793,277708.0
2020-05-19 14:45:00,23.3,23.37,23.27,23.35,323909.0,22.4793,22.5469,22.4504,22.5276,323909.0
2020-05-19 14:50:00,23.34,23.35,23.22,23.23,127960.0,22.5179,22.5276,22.4021,22.4118,127960.0
2020-05-19 14:55:00,23.23,23.25,22.33,22.43,1028074.0,22.4118,22.4311,21.5435,21.64,1028074.0
2020-05-19 15:00:00,22.43,22.63,22.3,22.58,782821.0,21.64,21.8329,21.5145,21.7847,782821.0
2020-05-19 15:05:00,22.6,22.89,22.56,22.88,885444.0,21.804,22.0838,21.7654,22.0741,885444.0
2020-05-19 15:10:00,22.87,23.24,22.83,23.11,809535.0,22.0645,22.4214,22.0259,22.296,809535.0
2020-05-19 15:15:00,23.11,23.13,22.9,22.9,313613.0,22.296,22.3153,22.0934,22.0934,313613.0
2020-05-19 15:20:00,22.9,22.94,22.67,22.72,362279.0,22.0934,22.132,21.8715,21.9198,362279.0
2020-05-19 15:25:00,22.72,22.78,22.52,22.78,526934.0,21.9198,21.9776,21.7268,21.9776,526934.0
2020-05-19 15:30:00,22.77,22.77,22.57,22.59,337204.0,21.968,21.968,21.775,21.7943,337204.0
2020-05-19 15:35:00,22.61,22.65,22.36,22.46,478928.0,21.8136,21.8522,21.5724,21.6689,478928.0
2020-05-19 15:40:00,22.46,22.58,22.4,22.4,388433.0,21.6689,21.7847,21.611,21.611,388433.0
2020-05-19 15:45:00,22.38,22.48,22.24,22.24,619231.0,21.5917,21.6882,21.4567,21.4567,619231.0
2020-05-19 15:50:00,22.23,22.28,21.93,21.94,1124583.0,21.447,21.4953,21.1576,21.1672,1124583.0
2020-05-19 15:55:00,21.96,22.05,21.63,21.64,917502.0,21.1865,21.2734,20.8681,20.8778,917502.0
2020-05-20 09:30:00,22.95,23.06,22.8,22.91,968921.0,22.1417,22.2478,21.9969,22.1031,968921.0
2020-05-20 09:35:00,22.91,23.26,22.89,23.25,958986.0,22.1031,22.4407,22.0838,22.4311,958986.0
2020-05-20 09:40:00,23.25,23.39,23.14,23.25,870822.0,22.4311,22.5662,22.325,22.4311,870822.0
2020-05-20 09:45:00,23.23,23.41,23.17,23.41,604305.0,22.4118,22.5855,22.3539,22.5855,604305.0
2020-05-20 09:50:00,23.42,23.51,23.19,23.21,707539.0,22.5951,22.6819,22.3732,22.3925,707539.0
2020-05-20 09:55:00,23.2,23.29,23.04,23.26,608755.0,22.3828,22.4697,22.2285,22.4407,608755.0
2020-05-20 10:00:00,23.26,23.41,23.15,23.34,525339.0,22.4407,22.5855,22.3346,22.5179,525339.0
2020-05-20 10:05:00,23.34,23.48,23.32,23.48,445325.0,22.5179,22.653,22.4986,22.653,445325.0
2020-05-20 10:10:00,23.48,23.67,23.48,23.62,705185.0,22.653,22.8363,22.653,22.7881,705185.0
2020-05-20 10:15:00,23.61,23.67,23.45,23.58,494854.0,22.7784,22.8363,22.624,22.7495,494854.0
2020-05-20 10:20:00,23.58,23.7,23.55,23.58,349382.0,22.7495,22.8652,22.7205,22.7495,349382.0
2020-05-20 10:25:00,23.58,23.65,23.4,23.62,322790.0,22.7495,22.817,22.5758,22.7881,322790.0
2020-05-20 10:30:00,23.63,23.7,23.57,23.7,344377.0,22.7977,22.8652,22.7398,22.8652,344377.0
2020-05-20 10:35:00,23.69,23.74,23.51,23.66,398508.0,22.8556,22.9038,22.6819,22.8266,398508.0
2020-05-20 10:40:00,23.66,23.83,23.63,23.83,781082.0,22.8266,22.9907,22.7977,22.9907,781082.0
2020-05-20 10:45:00,23.83,23.97,23.77,23.84,456819.0,22.9907,23.1257,22.9328,23.0003,456819.0
2020-05-20 10:50:00,23.85,23.94,23.81,23.85,323446.0,23.01,23.0968,22.9714,23.01,323446.0
2020-05-20 10:55:00,23.85,24.05,23.84,24.03,513572.0,23.01,23.2029,23.0003,23.1836,513572.0
2020-05-20 11:00:00,24.03,24.04,23.75,23.76,553969.0,23.1836,23.1933,22.9135,22.9231,553969.0
2020-05-20 11:05:00,23.75,23.89,23.71,23.82,315187.0,22.9135,23.0485,22.8749,22.981,315187.0
2020-05-20 11:10:00,23.81,23.92,23.74,23.92,334370.0,22.9714,23.0775,22.9038,23.0775,334370.0
2020-05-20 11:15:00,23.92,23.99,23.83,23.97,257833.0,23.0775,23.145,22.9907,23.1257,257833.0
2020-05-20 11:20:00,23.96,24.0,23.84,23.86,333315.0,23.1161,23.1547,23.0003,23.0196,333315.0
2020-05-20 11:25:00,23.87,24.04,23.87,24.03,378776.0,23.0292,23.1933,23.0292,23.1836,378776.0
2020-05-20 11:30:00,24.02,24.07,23.9,23.94,308637.0,23.174,23.2222,23.0582,23.0968,308637.0
2020-05-20 11:35:00,23.93,23.97,23.8,23.88,249059.0,23.0871,23.1257,22.9617,23.0389,249059.0
2020-05-20 11:40:00,23.89,24.02,23.87,23.99,268019.0,23.0485,23.174,23.0292,23.145,268019.0
2020-05-20 11:45:00,23.99,24.02,23.9,23.98,222536.0,23.145,23.174,23.0582,23.1354,222536.0
2020-05-20 11:50:00,23.98,24.05,23.92,23.92,208032.0,23.1354,23.2029,23.0775,23.0775,208032.0
2020-05-20 11:55:00,23.92,24.01,23.89,23.92,333720.0,23.0775,23.1643,23.0485,23.0775,333720.0
2020-05-20 12:00:00,23.93,23.96,23.72,23.79,375204.0,23.0871,23.1161,22.8845,22.9521,375204.0
2020-05-20 12:05:00,23.78,23.87,23.65,23.67,308671.0,22.9424,23.0292,22.817,22.8363,308671.0
2020-05-20 12:10:00,23.67,23.76,23.59,23.71,523481.0,22.8363,22.9231,22.7591,22.8749,523481.0
2020-05-20 12:15:00,23.72,23.73,23.52,23.56,341689.0,22.8845,22.8942,22.6916,22.7302,341689.0
2020-05-20 12:20:00,23.55,23.6,23.47,23.51,423527.0,22.7205,22.7688,22.6433,22.6819,423527.0
2020-05-20 12:25:00,23.51,23.64,23.49,23.62,380282.0,22.6819,22.8074,22.6626,22.7881,380282.0
2020-05-20 12:30:00,23.63,23.64,23.51,23.62,270272.0,22.7977,22.8074,22.6819,22.7881,270272.0
2020-05-20 12:35:00,23.63,23.64,23.54,23.57,237181.0,22.7977,22.8074,22.7109,22.7398,237181.0
2020-05-20 12:40:00,23.58,23.58,23.32,23.32,523588.0,22.7495,22.7495,22.4986,22.4986,523588.0
2020-05-20 12:45:00,23.33,23.49,23.22,23.48,500427.0,22.5083,22.6626,22.4021,22.653,500427.0
2020-05-20 12:50:00,23.48,23.56,23.47,23.48,476461.0,22.653,22.7302,22.6433,22.653,476461.0
2020-05-20 12:55:00,23.49,23.57,23.42,23.55,371619.0,22.6626,22.7398,22.5951,22.7205,371619.0
2020-05-20 13:00:00,23.57,23.59,23.4,23.42,301877.0,22.7398,22.7591,22.5758,22.5951,301877.0
2020-05-20 13:05:00,23.42,23.47,23.27,23.28,295276.0,22.5951,22.6433,22.4504,22.46,295276.0
2020-05-20 13:10:00,23.29,23.61,23.25,23.53,416562.0,22.4697,22.7784,22.4311,22.7012,416562.0
2020-05-20 13:15:00,23.52,23.55,23.47,23.49,205079.0,22.6916,22.7205,22.6433,22.6626,205079.0
2020-05-20 13:20:00,23.5,23.52,23.38,23.41,234212.0,22.6723,22.6916,22.5565,22.5855,234212.0
2020-05-20 13:25:00,23.41,23.42,23.32,23.35,183558.0,22.5855,22.5951,22.4986,22.5276,183558.0
2020-05-20 13:30:00,23.36,23.45,23.29,23.31,195769.0,22.5372,22.624,22.4697,22.489,195769.0
2020-05-20 13:35:00,23.32,23.55,23.28,23.55,368930.0,22.4986,22.7205,22.46,22.7205,368930.0
2020-05-20 13:40:00,23.55,23.73,23.5,23.72,305780.0,22.7205,22.8942,22.6723,22.8845,305780.0
2020-05-20 13:45:00,23.72,23.73,23.58,23.65,333192.0,22.8845,22.8942,22.7495,22.817,333192.0
2020-05-20 13:50:00,23.65,23.67,23.54,23.55,188425.0,22.817,22.8363,22.7109,22.7205,188425.0
2020-05-20 13:55:00,23.55,23.59,23.54,23.57,106365.0,22.7205,22.7591,22.7109,22.7398,106365.0
2020-05-20 14:00:00,23.57,23.61,23.36,23.48,215875.0,22.7398,22.7784,22.5372,22.653,215875.0
2020-05-20 14:05:00,23.5,23.65,23.39,23.39,341485.0,22.6723,22.817,22.5662,22.5662,341485.0
2020-05-20 14:10:00,23.39,23.53,23.38,23.42,196430.0,22.5662,22.7012,22.5565,22.5951,196430.0
2020-05-20 14:15:00,23.41,23.46,23.33,23.38,179535.0,22.5855,22.6337,22.5083,22.5565,179535.0
2020-05-20 14:20:00,23.38,23.54,23.35,23.52,289587.0,22.5565,22.7109,22.5276,22.6916,289587.0
2020-05-20 14:25:00,23.51,23.52,23.38,23.45,162411.0,22.6819,22.6916,22.5565,22.624,162411.0
2020-05-20 14:30:00,23.44,23.57,23.4,23.55,207232.0,22.6144,22.7398,22.5758,22.7205,207232.0
2020-05-20 14:35:00,23.54,23.62,23.52,23.54,171851.0,22.7109,22.7881,22.6916,22.7109,171851.0
2020-05-20 14:40:00,23.55,23.59,23.5,23.58,117438.0,22.7205,22.7591,22.6723,22.7495,117438.0
2020-05-20 14:45:00,23.59,23.74,23.53,23.71,145707.0,22.7591,22.9038,22.7012,22.8749,145707.0
2020-05-20 14:50:00,23.71,23.88,23.67,23.85,331330.0,22.8749,23.0389,22.8363,23.01,331330.0
2020-05-20 14:55:00,23.85,23.85,23.73,23.73,291616.0,23.01,23.01,22.8942,22.8942,291616.0
2020-05-20 15:00:00,23.74,23.78,23.6,23.65,201075.0,22.9038,22.9424,22.7688,22.817,201075.0
2020-05-20 15:05:00,23.65,23.66,23.51,23.57,238067.0,22.817,22.8266,22.6819,22.7398,238067.0
2020-05-20 15:10:00,23.57,23.62,23.38,23.43,343256.0,22.7398,22.7881,22.5565,22.6047,343256.0
2020-05-20 15:15:00,23.44,23.51,23.41,23.48,210089.0,22.6144,22.6819,22.5855,22.653,210089.0
2020-05-20 15:20:00,23.48,23.59,23.48,23.54,215663.0,22.653,22.7591,22.653,22.7109,215663.0
2020-05-20 15:25:00,23.54,23.63,23.52,23.63,381895.0,22.7109,22.7977,22.6916,22.7977,381895.0
2020-05-20 15:30:00,23.62,23.63,23.44,23.48,644595.0,22.7881,22.7977,22.6144,22.653,644595.0
2020-05-20 15:35:00,23.47,23.58,23.47,23.58,166134.0,22.6433,22.7495,22.6433,22.7495,166134.0
2020-05-20 15:40:00,23.57,23.64,23.51,23.64,200500.0,22.7398,22.8074,22.6819,22.8074,200500.0
2020-05-20 15:45:00,23.64,23.67,23.43,23.47,384297.0,22.8074,22.8363,22.6047,22.6433,384297.0
2020-05-20 15:50:00,23.46,23.57,23.38,23.55,330116.0,22.6337,22.7398,22.5565,22.7205,330116.0
2020-05-20 15:55:00,23.54,23.62,23.46,23.57,524383.0,22.7109,22.7881,22.6337,22.7398,524383.0
2020-05-21 09:30:00,23.65,23.65,23.31,23.61,667183.0,22.817,22.817,22.489,22.7784,667183.0
2020-05-21 09:35:00,23.62,23.91,23.56,23.9,877221.0,22.7881,23.0678,22.7302,23.0582,877221.0
2020-05-21 09:40:00,23.9,24.02,23.84,24.0,727994.0,23.0582,23.174,23.0003,23.1547,727994.0
2020-05-21 09:45:00,24.0,24.06,23.82,23.9,577477.0,23.1547,23.2126,22.981,23.0582,577477.0
2020-05-21 09:50:00,23.9,23.9,23.62,23.69,589519.0,23.0582,23.0582,22.7881,22.8556,589519.0
2020-05-21 09:55:00,23.69,23.96,23.56,23.95,549785.0,22.8556,23.1161,22.7302,23.1064,549785.0
2020-05-21 10:00:00,23.95,24.07,23.82,23.82,552155.0,23.1064,23.2222,22.981,22.981,552155.0
2020-05-21 10:05:00,23.82,23.95,23.71,23.85,356744.0,22.981,23.1064,22.8749,23.01,356744.0
2020-05-21 10:10:00,23.85,24.03,23.84,23.89,471825.0,23.01,23.1836,23.0003,23.0485,471825.0
2020-05-21 10:15:00,23.89,23.99,23.8,23.88,323649.0,23.0485,23.145,22.9617,23.0389,323649.0
2020-05-21 10:20:00,23.89,23.99,23.84,23.95,243312.0,23.0485,23.145,23.0003,23.1064,243312.0
2020-05-21 10:25:00,23.95,23.95,23.74,23.76,218347.0,23.1064,23.1064,22.9038,22.9231,218347.0
2020-05-21 10:30:00,23.75,23.75,23.37,23.53,836785.0,22.9135,22.9135,22.5469,22.7012,836785.0
2020-05-21 10:35:00,23.52,23.54,23.24,23.27,647092.0,22.6916,22.7109,22.4214,22.4504,647092.0
2020-05-21 10:40:00,23.26,23.59,23.24,23.52,755047.0,22.4407,22.7591,22.4214,22.6916,755047.0
2020-05-21 10:45:00,23.53,23.54,23.38,23.45,476321.0,22.7012,22.7109,22.5565,22.624,476321.0
2020-05-21 10:50:00,23.45,23.54,23.42,23.45,229126.0,22.624,22.7109,22.5951,22.624,229126.0
2020-05-21 10:55:00,23.44,23.6,23.41,23.52,432112.0,22.6144,22.7688,22.5855,22.6916,432112.0
2020-05-21 11:00:00,23.52,23.52,23.26,23.32,544520.0,22.6916,22.6916,22.4407,22.4986,544520.0
2020-05-21 11:05:00,23.32,23.36,23.13,23.22,480771.0,22.4986,22.5372,22.3153,22.4021,480771.0
2020-05-21 11:10:00,23.23,23.32,23.17,23.27,406094.0,22.4118,22.4986,22.3539,22.4504,406094.0
2020-05-21 11:15:00,23.27,23.27,22.95,22.99,583413.0,22.4504,22.4504,22.1417,22.1802,583413.0
2020-05-21 11:20:00,23.0,23.12,22.93,22.94,567941.0,22.1899,22.3057,22.1224,22.132,567941.0
2020-05-21 11:25:00,22.93,23.06,22.85,23.05,470350.0,22.1224,22.2478,22.0452,22.2381,470350.0
2020-05-21 11:30:00,23.06,23.33,23.04,23.26,685836.0,22.2478,22.5083,22.2285,22.4407,685836.0
2020-05-21 11:35:00,23.27,23.54,23.22,23.53,839760.0,22.4504,22.7109,22.4021,22.7012,839760.0
2020-05-21 11:40:00,23.54,23.72,23.52,23.66,891378.0,22.7109,22.8845,22.6916,22.8266,891378.0
2020-05-21 11:45:00,23.66,23.72,23.54,23.59,450287.0,22.8266,22.8845,22.7109,22.7591,450287.0
2020-05-21 11:50:00,23.6,23.66,23.54,23.55,204777.0,22.7688,22.8266,22.7109,22.7205,204777.0
2020-05-21 11:55:00,23.56,23.65,23.49,23.51,669159.0,22.7302,22.817,22.6626,22.6819,669159.0
2020-05-21 12:00:00,23.52,23.78,23.52,23.73,426543.0,22.6916,22.9424,22.6916,22.8942,426543.0
2020-05-21 12:05:00,23.73,23.84,23.72,23.79,450651.0,22.8942,23.0003,22.8845,22.9521,450651.0
2020-05-21 12:10:00,23.79,23.84,23.65,23.82,285497.0,22.9521,23.0003,22.817,22.981,285497.0
2020-05-21 12:15:00,23.83,23.84,23.71,23.8,224749.0,22.9907,23.0003,22.8749,22.9617,224749.0
2020-05-21 12:20:00,23.81,23.9,23.77,23.88,296273.0,22.9714,23.0582,22.9328,23.0389,296273.0
2020-05-21 12:25:00,23.88,24.04,23.85,23.86,764846.0,23.0389,23.1933,23.01,23.0196,764846.0
2020-05-21 12:30:00,23.86,23.9,23.72,23.81,461877.0,23.0196,23.0582,22.8845,22.9714,461877.0
2020-05-21 12:35:00,23.81,23.91,23.62,23.65,454593.0,22.9714,23.0678,22.7881,22.817,454593.0
2020-05-21 12:40:00,23.65,23.92,23.65,23.91,280676.0,22.817,23.0775,22.817,23.0678,280676.0
2020-05-21 12:45:00,23.91,24.04,23.85,24.01,601093.0,23.0678,23.1933,23.01,23.1643,601093.0
2020-05-21 12:50:00,24.01,24.05,23.87,23.99,489294.0,23.1643,23.2029,23.0292,23.145,489294.0
2020-05-21 12:55:00,23.99,24.01,23.87,23.9,322014.0,23.145,23.1643,23.0292,23.0582,322014.0
2020-05-21 13:00:00,23.92,24.14,23.81,24.06,580178.0,23.0775,23.2897,22.9714,23.2126,580178.0
2020-05-21 13:05:00,24.06,24.07,23.86,23.91,426582.0,23.2126,23.2222,23.0196,23.0678,426582.0
2020-05-21 13:10:00,23.92,23.99,23.85,23.93,363039.0,23.0775,23.145,23.01,23.0871,363039.0
2020-05-21 13:15:00,23.92,23.99,23.87,23.92,446824.0,23.0775,23.145,23.0292,23.0775,446824.0
2020-05-21 13:20:00,23.93,23.95,23.83,23.94,447688.0,23.0871,23.1064,22.9907,23.0968,447688.0
2020-05-21 13:25:00,23.93,23.96,23.88,23.96,408359.0,23.0871,23.1161,23.0389,23.1161,408359.0
2020-05-21 13:30:00,23.96,23.96,23.81,23.86,448609.0,23.1161,23.1161,22.9714,23.0196,448609.0
2020-05-21 13:35:00,23.86,23.94,23.78,23.86,433502.0,23.0196,23.0968,22.9424,23.0196,433502.0
2020-05-21 13:40:00,23.87,23.94,23.79,23.93,325371.0,23.0292,23.0968,22.9521,23.0871,325371.0
2020-05-21 13:45:00,23.92,23.99,23.88,23.96,293648.0,23.0775,23.145,23.0389,23.1161,293648.0
2020-05-21 13:50:00,23.96,24.0,23.9,23.94,365652.0,23.1161,23.1547,23.0582,23.0968,365652.0
2020-05-21 13:55:00,23.96,23.99,23.91,23.91,218504.0,23.1161,23.145,23.0678,23.0678,218504.0
2020-05-21 14:00:00,23.92,24.05,23.88,24.02,406122.0,23.0775,23.2029,23.0389,23.174,406122.0
2020-05-21 14:05:00,24.01,24.03,23.95,23.98,129526.0,23.1643,23.1836,23.1064,23.1354,129526.0
2020-05-21 14:10:00,23.98,24.04,23.97,24.04,290574.0,23.1354,23.1933,23.1257,23.1933,290574.0
2020-05-21 14:15:00,24.04,24.07,23.96,24.0,214624.0,23.1933,23.2222,23.1161,23.1547,214624.0
2020-05-21 14:20:00,24.0,24.08,23.99,24.07,187126.0,23.1547,23.2319,23.145,23.2222,187126.0
2020-05-21 14:25:00,24.06,24.1,24.03,24.1,158408.0,23.2126,23.2511,23.1836,23.2511,158408.0
2020-05-21 14:30:00,24.1,24.13,24.02,24.04,151411.0,23.2511,23.2801,23.174,23.1933,151411.0
2020-05-21 14:35:00,24.04,24.06,23.77,23.84,463241.0,23.1933,23.2126,22.9328,23.0003,463241.0
2020-05-21 14:40:00,23.86,23.97,23.84,23.97,294789.0,23.0196,23.1257,23.0003,23.1257,294789.0
2020-05-21 14:45:00,23.95,23.95,23.71,23.73,394828.0,23.1064,23.1064,22.8749,22.8942,394828.0
2020-05-21 14:50:00,23.74,23.86,23.7,23.83,422478.0,22.9038,23.0196,22.8652,22.9907,422478.0
2020-05-21 14:55:00,23.85,23.91,23.81,23.82,231560.0,23.01,23.0678,22.9714,22.981,231560.0
2020-05-21 15:00:00,23.83,23.99,23.83,23.93,287400.0,22.9907,23.145,22.9907,23.0871,287400.0
2020-05-21 15:05:00,23.93,23.98,23.87,23.96,230263.0,23.0871,23.1354,23.0292,23.1161,230263.0
2020-05-21 15:10:00,23.96,24.01,23.85,24.0,378410.0,23.1161,23.1643,23.01,23.1547,378410.0
2020-05-21 15:15:00,24.01,24.06,23.94,24.05,239214.0,23.1643,23.2126,23.0968,23.2029,239214.0
2020-05-21 15:20:00,24.05,24.05,23.93,23.96,209415.0,23.2029,23.2029,23.0871,23.1161,209415.0
2020-05-21 15:25:00,23.96,23.99,23.82,23.86,216057.0,23.1161,23.145,22.981,23.0196,216057.0
2020-05-21 15:30:00,23.85,23.92,23.71,23.74,246147.0,23.01,23.0775,22.8749,22.9038,246147.0
2020-05-21 15:35:00,23.74,23.86,23.67,23.81,246812.0,22.9038,23.0196,22.8363,22.9714,246812.0
2020-05-21 15:40:00,23.8,23.91,23.73,23.9,208138.0,22.9617,23.0678,22.8942,23.0582,208138.0
2020-05-21 15:45:00,23.89,23.91,23.77,23.86,247965.0,23.0485,23.0678,22.9328,23.0196,247965.0
2020-05-21 15:50:00,23.86,23.89,23.64,23.66,470610.0,23.0196,23.0485,22.8074,22.8266,470610.0
2020-05-21 15:55:00,23.67,23.8,23.64,23.74,530180.0,22.8363,22.9617,22.8074,22.9038,530180.0
2020-05-22 09:30:00,23.95,24.14,23.74,23.82,805776.0,23.1064,23.2897,22.9038,22.981,805776.0
2020-05-22 09:35:00,23.82,23.85,23.53,23.57,630275.0,22.981,23.01,22.7012,22.7398,630275.0
2020-05-22 09:40:00,23.57,23.66,23.52,23.54,635387.0,22.7398,22.8266,22.6916,22.7109,635387.0
2020-05-22 09:45:00,23.53,23.84,23.49,23.83,685475.0,22.7012,23.0003,22.6626,22.9907,685475.0
2020-05-22 09:50:00,23.81,23.86,23.66,23.82,508103.0,22.9714,23.0196,22.8266,22.981,508103.0
2020-05-22 09:55:00,23.83,23.89,23.62,23.67,341857.0,22.9907,23.0485,22.7881,22.8363,341857.0
2020-05-22 10:00:00,23.66,23.69,23.37,23.49,568370.0,22.8266,22.8556,22.5469,22.6626,568370.0
2020-05-22 10:05:00,23.5,23.55,23.32,23.39,329270.0,22.6723,22.7205,22.4986,22.5662,329270.0
2020-05-22 10:10:00,23.41,23.45,23.13,23.15,440247.0,22.5855,22.624,22.3153,22.3346,440247.0
2020-05-22 10:15:00,23.15,23.35,23.1,23.27,543649.0,22.3346,22.5276,22.2864,22.4504,543649.0
2020-05-22 10:20:00,23.27,23.54,23.26,23.48,575195.0,22.4504,22.7109,22.4407,22.653,575195.0
2020-05-22 10:25:00,23.46,23.57,23.38,23.57,318644.0,22.6337,22.7398,22.5565,22.7398,318644.0
2020-05-22 10:30:00,23.56,23.58,23.46,23.47,351976.0,22.7302,22.7495,22.6337,22.6433,351976.0
2020-05-22 10:35:00,23.47,23.49,23.35,23.49,306532.0,22.6433,22.6626,22.5276,22.6626,306532.0
2020-05-22 10:40:00,23.49,23.55,23.29,23.3,285046.0,22.6626,22.7205,22.4697,22.4793,285046.0
2020-05-22 10:45:00,23.29,23.39,23.16,23.17,346685.0,22.4697,22.5662,22.3443,22.3539,346685.0
2020-05-22 10:50:00,23.17,23.32,23.14,23.21,258285.0,22.3539,22.4986,22.325,22.3925,258285.0
2020-05-22 10:55:00,23.21,23.23,23.12,23.17,343233.0,22.3925,22.4118,22.3057,22.3539,343233.0
2020-05-22 11:00:00,23.16,23.28,23.15,23.2,259453.0,22.3443,22.46,22.3346,22.3828,259453.0
2020-05-22 11:05:00,23.21,23.31,23.17,23.29,203101.0,22.3925,22.489,22.3539,22.4697,203101.0
2020-05-22 11:10:00,23.27,23.35,23.2,23.33,267797.0,22.4504,22.5276,22.3828,22.5083,267797.0
2020-05-22 11:15:00,23.32,23.39,23.27,23.38,460164.0,22.4986,22.5662,22.4504,22.5565,460164.0
2020-05-22 11:20:00,23.37,23.37,23.16,23.16,187767.0,22.5469,22.5469,22.3443,22.3443,187767.0
2020-05-22 11:25:00,23.15,23.28,23.08,23.26,260103.0,22.3346,22.46,22.2671,22.4407,260103.0
2020-05-22 11:30:00,23.26,23.3,23.18,23.27,144480.0,22.4407,22.4793,22.3636,22.4504,144480.0
2020-05-22 11:35:00,23.27,23.44,23.26,23.42,364271.0,22.4504,22.6144,22.4407,22.5951,364271.0
2020-05-22 11:40:00,23.42,23.47,23.36,23.44,158973.0,22.5951,22.6433,22.5372,22.6144,158973.0
2020-05-22 11:45:00,23.43,23.51,23.42,23.5,135706.0,22.6047,22.6819,22.5951,22.6723,135706.0
2020-05-22 11:50:00,23.52,23.59,23.5,23.53,289016.0,22.6916,22.7591,22.6723,22.7012,289016.0
2020-05-22 11:55:00,23.54,23.54,23.39,23.46,170841.0,22.7109,22.7109,22.5662,22.6337,170841.0
2020-05-22 12:00:00,23.48,23.57,23.45,23.5,161623.0,22.653,22.7398,22.624,22.6723,161623.0
2020-05-22 12:05:00,23.5,23.52,23.37,23.41,137065.0,22.6723,22.6916,22.5469,22.5855,137065.0
2020-05-22 12:10:00,23.41,23.42,23.33,23.36,134035.0,22.5855,22.5951,22.5083,22.5372,134035.0
2020-05-22 12:15:00,23.36,23.44,23.31,23.43,105173.0,22.5372,22.6144,22.489,22.6047,105173.0
2020-05-22 12:20:00,23.43,23.53,23.39,23.52,115347.0,22.6047,22.7012,22.5662,22.6916,115347.0
2020-05-22 12:25:00,23.51,23.59,23.47,23.57,252948.0,22.6819,22.7591,22.6433,22.7398,252948.0
2020-05-22 12:30:00,23.58,23.7,23.57,23.64,294540.0,22.7495,22.8652,22.7398,22.8074,294540.0
2020-05-22 12:35:00,23.64,23.71,23.59,23.65,249007.0,22.8074,22.8749,22.7591,22.817,249007.0
2020-05-22 12:40:00,23.65,23.69,23.61,23.67,178921.0,22.817,22.8556,22.7784,22.8363,178921.0
2020-05-22 12:45:00,23.67,23.71,23.58,23.59,250325.0,22.8363,22.8749,22.7495,22.7591,250325.0
2020-05-22 12:50:00,23.6,23.69,23.59,23.64,183402.0,22.7688,22.8556,22.7591,22.8074,183402.0
2020-05-22 12:55:00,23.65,23.75,23.63,23.67,155565.0,22.817,22.9135,22.7977,22.8363,155565.0
2020-05-22 13:00:00,23.68,23.75,23.64,23.73,168948.0,22.8459,22.9135,22.8074,22.8942,168948.0
2020-05-22 13:05:00,23.73,23.74,23.6,23.6,242937.0,22.8942,22.9038,22.7688,22.7688,242937.0
2020-05-22 13:10:00,23.59,23.6,23.49,23.49,385551.0,22.7591,22.7688,22.6626,22.6626,385551.0
2020-05-22 13:15:00,23.49,23.57,23.49,23.5,183361.0,22.6626,22.7398,22.6626,22.6723,183361.0
2020-05-22 13:20:00,23.49,23.59,23.47,23.56,152779.0,22.6626,22.7591,22.6433,22.7302,152779.0
2020-05-22 13:25:00,23.56,23.65,23.53,23.57,250636.0,22.7302,22.817,22.7012,22.7398,250636.0
2020-05-22 13:30:00,23.58,23.6,23.49,23.5,111748.0,22.7495,22.7688,22.6626,22.6723,111748.0
2020-05-22 13:35:00,23.5,23.56,23.47,23.54,96169.0,22.6723,22.7302,22.6433,22.7109,96169.0
2020-05-22 13:40:00,23.54,23.55,23.47,23.49,148521.0,22.7109,22.7205,22.6433,22.6626,148521.0
2020-05-22 13:45:00,23.51,23.57,23.5,23.52,113374.0,22.6819,22.7398,22.6723,22.6916,113374.0
2020-05-22 13:50:00,23.51,23.56,23.46,23.47,123514.0,22.6819,22.7302,22.6337,22.6433,123514.0
2020-05-22 13:55:00,23.47,23.7,23.46,23.68,183685.0,22.6433,22.8652,22.6337,22.8459,183685.0
2020-05-22 14:00:00,23.69,23.87,23.67,23.86,348657.0,22.8556,23.0292,22.8363,23.0196,348657.0
2020-05-22 14:05:00,23.86,23.95,23.8,23.93,425111.0,23.0196,23.1064,22.9617,23.0871,425111.0
2020-05-22 14:10:00,23.94,23.97,23.88,23.88,249253.0,23.0968,23.1257,23.0389,23.0389,249253.0
2020-05-22 14:15:00,23.89,23.93,23.84,23.84,249404.0,23.0485,23.0871,23.0003,23.0003,249404.0
2020-05-22 14:20:00,23.84,23.88,23.79,23.82,278440.0,23.0003,23.0389,22.9521,22.981,278440.0
2020-05-22 14:25:00,23.82,23.89,23.81,23.89,110607.0,22.981,23.0485,22.9714,23.0485,110607.0
2020-05-22 14:30:00,23.88,23.92,23.84,23.88,151686.0,23.0389,23.0775,23.0003,23.0389,151686.0
2020-05-22 14:35:00,23.89,23.96,23.84,23.94,308213.0,23.0485,23.1161,23.0003,23.0968,308213.0
2020-05-22 14:40:00,23.94,23.94,23.78,23.82,249681.0,23.0968,23.0968,22.9424,22.981,249681.0
2020-05-22 14:45:00,23.83,23.86,23.78,23.84,210598.0,22.9907,23.0196,22.9424,23.0003,210598.0
2020-05-22 14:50:00,23.84,23.85,23.78,23.82,114026.0,23.0003,23.01,22.9424,22.981,114026.0
2020-05-22 14:55:00,23.82,23.94,23.81,23.93,254165.0,22.981,23.0968,22.9714,23.0871,254165.0
2020-05-22 15:00:00,23.93,23.93,23.79,23.87,109008.0,23.0871,23.0871,22.9521,23.0292,109008.0
2020-05-22 15:05:00,23.87,23.95,23.86,23.95,110190.0,23.0292,23.1064,23.0196,23.1064,110190.0
2020-05-22 15:10:00,23.95,23.97,23.9,23.92,169101.0,23.1064,23.1257,23.0582,23.0775,169101.0
2020-05-22 15:15:00,23.92,23.93,23.84,23.86,110138.0,23.0775,23.0871,23.0003,23.0196,110138.0
2020-05-22 15:20:00,23.87,23.9,23.67,23.81,295836.0,23.0292,23.0582,22.8363,22.9714,295836.0
2020-05-22 15:25:00,23.82,23.85,23.73,23.85,103107.0,22.981,23.01,22.8942,23.01,103107.0
2020-05-22 15:30:00,23.84,23.94,23.8,23.88,165056.0,23.0003,23.0968,22.9617,23.0389,165056.0
2020-05-22 15:35:00,23.88,23.9,23.82,23.87,114652.0,23.0389,23.0582,22.981,23.0292,114652.0
2020-05-22 15:40:00,23.87,23.88,23.72,23.86,186215.0,23.0292,23.0389,22.8845,23.0196,186215.0
2020-05-22 15:45:00,23.86,23.96,23.86,23.94,276218.0,23.0196,23.1161,23.0196,23.0968,276218.0
2020-05-22 15:50:00,23.96,23.98,23.88,23.95,306458.0,23.1161,23.1354,23.0389,23.1064,306458.0
2020-05-22 15:55:00,23.94,24.11,23.89,24.03,773594.0,23.0968,23.2608,23.0485,23.1836,773594.0
2020-05-26 09:30:00,26.87,26.88,26.47,26.49,1849102.0,25.9236,25.9332,25.5377,25.557,1849102.0
2020-05-26 09:35:00,26.48,26.6,26.36,26.52,966493.0,25.5473,25.6631,25.4315,25.5859,966493.0
2020-05-26 09:40:00,26.53,26.98,26.5,26.95,1154193.0,25.5956,26.0297,25.5666,26.0008,1154193.0
2020-05-26 09:45:00,26.94,26.95,26.79,26.8,761128.0,25.9911,26.0008,25.8464,25.856,761128.0
2020-05-26 09:50:00,26.8,26.83,26.58,26.59,742457.0,25.856,25.885,25.6438,25.6534,742457.0
2020-05-26 09:55:00,26.61,26.7,26.55,26.64,361615.0,25.6727,25.7596,25.6149,25.7017,361615.0
2020-05-26 10:00:00,26.65,26.77,26.58,26.58,559868.0,25.7113,25.8271,25.6438,25.6438,559868.0
2020-05-26 10:05:00,26.59,26.68,26.38,26.5,581578.0,25.6534,25.7403,25.4508,25.5666,581578.0
2020-05-26 10:10:00,26.51,26.7,26.41,26.69,384533.0,25.5763,25.7596,25.4798,25.7499,384533.0
2020-05-26 10:15:00,26.7,26.75,26.63,26.67,375276.0,25.7596,25.8078,25.692,25.7306,375276.0
2020-05-26 10:20:00,26.67,26.73,26.59,26.65,216567.0,25.7306,25.7885,25.6534,25.7113,216567.0
2020-05-26 10:25:00,26.65,26.66,26.47,26.66,308078.0,25.7113,25.721,25.5377,25.721,308078.0
2020-05-26 10:30:00,26.65,26.74,26.56,26.74,347014.0,25.7113,25.7982,25.6245,25.7982,347014.0
2020-05-26 10:35:00,26.74,26.87,26.74,26.8,475344.0,25.7982,25.9236,25.7982,25.856,475344.0
2020-05-26 10:40:00,26.79,26.83,26.62,26.67,227024.0,25.8464,25.885,25.6824,25.7306,227024.0
2020-05-26 10:45:00,26.68,26.79,26.62,26.67,247008.0,25.7403,25.8464,25.6824,25.7306,247008.0
2020-05-26 10:50:00,26.67,26.98,26.67,26.91,454321.0,25.7306,26.0297,25.7306,25.9622,454321.0
2020-05-26 10:55:00,26.9,26.92,26.66,26.67,219527.0,25.9525,25.9718,25.721,25.7306,219527.0
2020-05-26 11:00:00,26.66,26.74,26.6,26.67,301169.0,25.721,25.7982,25.6631,25.7306,301169.0
2020-05-26 11:05:00,26.65,26.83,26.58,26.58,294723.0,25.7113,25.885,25.6438,25.6438,294723.0
2020-05-26 11:10:00,26.58,26.61,26.5,26.59,297869.0,25.6438,25.6727,25.5666,25.6534,297869.0
2020-05-26 11:15:00,26.59,26.65,26.48,26.55,278225.0,25.6534,25.7113,25.5473,25.6149,278225.0
2020-05-26 11:20:00,26.55,26.56,26.45,26.48,302349.0,25.6149,25.6245,25.5184,25.5473,302349.0
2020-05-26 11:25:00,26.49,26.49,26.17,26.38,613783.0,25.557,25.557,25.2482,25.4508,613783.0
2020-05-26 11:30:00,26.38,26.39,26.18,26.26,366794.0,25.4508,25.4605,25.2579,25.3351,366794.0
2020-05-26 11:35:00,26.27,26.33,26.15,26.26,414630.0,25.3447,25.4026,25.2289,25.3351,414630.0
2020-05-26 11:40:00,26.26,26.32,26.2,26.25,394180.0,25.3351,25.393,25.2772,25.3254,394180.0
2020-05-26 11:45:00,26.24,26.34,26.17,26.27,307547.0,25.3158,25.4123,25.2482,25.3447,307547.0
2020-05-26 11:50:00,26.27,26.33,26.21,26.24,213061.0,25.3447,25.4026,25.2868,25.3158,213061.0
2020-05-26 11:55:00,26.23,26.39,26.19,26.38,402203.0,25.3061,25.4605,25.2675,25.4508,402203.0
2020-05-26 12:00:00,26.38,26.42,26.22,26.25,323853.0,25.4508,25.4894,25.2965,25.3254,323853.0
2020-05-26 12:05:00,26.25,26.28,26.14,26.19,264564.0,25.3254,25.3544,25.2193,25.2675,264564.0
2020-05-26 12:10:00,26.19,26.4,26.18,26.35,349381.0,25.2675,25.4701,25.2579,25.4219,349381.0
2020-05-26 12:15:00,26.35,26.38,26.2,26.23,193864.0,25.4219,25.4508,25.2772,25.3061,193864.0
2020-05-26 12:20:00,26.21,26.32,26.15,26.21,280312.0,25.2868,25.393,25.2289,25.2868,280312.0
2020-05-26 12:25:00,26.21,26.34,26.21,26.31,138426.0,25.2868,25.4123,25.2868,25.3833,138426.0
2020-05-26 12:30:00,26.32,26.38,26.28,26.35,129528.0,25.393,25.4508,25.3544,25.4219,129528.0
2020-05-26 12:35:00,26.37,26.54,26.32,26.54,243853.0,25.4412,25.6052,25.393,25.6052,243853.0
2020-05-26 12:40:00,26.53,26.6,26.48,26.6,221388.0,25.5956,25.6631,25.5473,25.6631,221388.0
2020-05-26 12:45:00,26.59,26.66,26.58,26.65,310545.0,25.6534,25.721,25.6438,25.7113,310545.0
2020-05-26 12:50:00,26.65,26.74,26.64,26.64,303331.0,25.7113,25.7982,25.7017,25.7017,303331.0
2020-05-26 12:55:00,26.64,26.7,26.6,26.7,164482.0,25.7017,25.7596,25.6631,25.7596,164482.0
2020-05-26 13:00:00,26.69,26.72,26.62,26.67,157380.0,25.7499,25.7789,25.6824,25.7306,157380.0
2020-05-26 13:05:00,26.66,26.7,26.62,26.66,128472.0,25.721,25.7596,25.6824,25.721,128472.0
2020-05-26 13:10:00,26.66,26.71,26.64,26.7,177619.0,25.721,25.7692,25.7017,25.7596,177619.0
2020-05-26 13:15:00,26.7,26.74,26.66,26.69,133274.0,25.7596,25.7982,25.721,25.7499,133274.0
2020-05-26 13:20:00,26.71,26.81,26.68,26.76,225498.0,25.7692,25.8657,25.7403,25.8175,225498.0
2020-05-26 13:25:00,26.77,26.84,26.77,26.79,156864.0,25.8271,25.8946,25.8271,25.8464,156864.0
2020-05-26 13:30:00,26.78,26.8,26.66,26.67,236463.0,25.8368,25.856,25.721,25.7306,236463.0
2020-05-26 13:35:00,26.68,26.83,26.66,26.82,144640.0,25.7403,25.885,25.721,25.8753,144640.0
2020-05-26 13:40:00,26.82,26.83,26.7,26.76,140986.0,25.8753,25.885,25.7596,25.8175,140986.0
2020-05-26 13:45:00,26.76,26.76,26.69,26.71,100870.0,25.8175,25.8175,25.7499,25.7692,100870.0
2020-05-26 13:50:00,26.71,26.76,26.67,26.69,136744.0,25.7692,25.8175,25.7306,25.7499,136744.0
2020-05-26 13:55:00,26.7,26.71,26.63,26.64,127460.0,25.7596,25.7692,25.692,25.7017,127460.0
2020-05-26 14:00:00,26.65,26.71,26.59,26.64,193117.0,25.7113,25.7692,25.6534,25.7017,193117.0
2020-05-26 14:05:00,26.65,26.66,26.55,26.62,135006.0,25.7113,25.721,25.6149,25.6824,135006.0
2020-05-26 14:10:00,26.63,26.67,26.55,26.58,110123.0,25.692,25.7306,25.6149,25.6438,110123.0
2020-05-26 14:15:00,26.58,26.63,26.56,26.63,103238.0,25.6438,25.692,25.6245,25.692,103238.0
2020-05-26 14:20:00,26.64,26.71,26.62,26.65,166229.0,25.7017,25.7692,25.6824,25.7113,166229.0
2020-05-26 14:25:00,26.66,26.66,26.6,26.63,147272.0,25.721,25.721,25.6631,25.692,147272.0
2020-05-26 14:30:00,26.64,26.66,26.53,26.53,148782.0,25.7017,25.721,25.5956,25.5956,148782.0
2020-05-26 14:35:00,26.54,26.65,26.5,26.58,191172.0,25.6052,25.7113,25.5666,25.6438,191172.0
2020-05-26 14:40:00,26.58,26.58,26.47,26.52,184852.0,25.6438,25.6438,25.5377,25.5859,184852.0
2020-05-26 14:45:00,26.53,26.54,26.42,26.45,163826.0,25.5956,25.6052,25.4894,25.5184,163826.0
2020-05-26 14:50:00,26.45,26.58,26.44,26.56,155954.0,25.5184,25.6438,25.5087,25.6245,155954.0
2020-05-26 14:55:00,26.55,26.7,26.54,26.64,192785.0,25.6149,25.7596,25.6052,25.7017,192785.0
2020-05-26 15:00:00,26.64,26.67,26.45,26.49,210581.0,25.7017,25.7306,25.5184,25.557,210581.0
2020-05-26 15:05:00,26.5,26.59,26.49,26.53,108663.0,25.5666,25.6534,25.557,25.5956,108663.0
2020-05-26 15:10:00,26.52,26.61,26.52,26.6,150563.0,25.5859,25.6727,25.5859,25.6631,150563.0
2020-05-26 15:15:00,26.61,26.62,26.51,26.57,180903.0,25.6727,25.6824,25.5763,25.6342,180903.0
2020-05-26 15:20:00,26.57,26.65,26.51,26.62,130265.0,25.6342,25.7113,25.5763,25.6824,130265.0
2020-05-26 15:25:00,26.62,26.65,26.57,26.58,184219.0,25.6824,25.7113,25.6342,25.6438,184219.0
2020-05-26 15:30:00,26.57,26.64,26.26,26.38,340604.0,25.6342,25.7017,25.3351,25.4508,340604.0
2020-05-26 15:35:00,26.38,26.49,26.34,26.46,351447.0,25.4508,25.557,25.4123,25.528,351447.0
2020-05-26 15:40:00,26.45,26.47,26.29,26.35,324571.0,25.5184,25.5377,25.364,25.4219,324571.0
2020-05-26 15:45:00,26.35,26.37,26.04,26.05,468822.0,25.4219,25.4412,25.1228,25.1325,468822.0
2020-05-26 15:50:00,26.07,26.19,25.96,26.05,627695.0,25.1518,25.2675,25.0456,25.1325,627695.0
2020-05-26 15:55:00,26.05,26.12,25.95,26.09,592947.0,25.1325,25.2,25.036,25.1711,592947.0
2020-05-27 09:30:00,27.66,28.02,27.38,27.55,1497080.0,26.6858,27.0331,26.4156,26.5796,1497080.0
2020-05-27 09:35:00,27.55,27.65,27.14,27.16,886929.0,26.5796,26.6761,26.1841,26.2034,886929.0
2020-05-27 09:40:00,27.16,27.53,26.98,27.53,1056119.0,26.2034,26.5603,26.0297,26.5603,1056119.0
2020-05-27 09:45:00,27.53,27.54,26.88,26.92,838975.0,26.5603,26.57,25.9332,25.9718,838975.0
2020-05-27 09:50:00,26.91,27.01,26.47,26.52,787702.0,25.9622,26.0587,25.5377,25.5859,787702.0
2020-05-27 09:55:00,26.51,26.68,26.33,26.52,610710.0,25.5763,25.7403,25.4026,25.5859,610710.0
2020-05-27 10:00:00,26.52,26.6,26.27,26.4,551914.0,25.5859,25.6631,25.3447,25.4701,551914.0
2020-05-27 10:05:00,26.4,26.69,26.38,26.51,542703.0,25.4701,25.7499,25.4508,25.5763,542703.0
2020-05-27 10:10:00,26.54,26.84,26.52,26.83,516537.0,25.6052,25.8946,25.5859,25.885,516537.0
2020-05-27 10:15:00,26.82,27.13,26.82,27.13,579001.0,25.8753,26.1744,25.8753,26.1744,579001.0
2020-05-27 10:20:00,27.13,27.18,26.69,26.79,540283.0,26.1744,26.2227,25.7499,25.8464,540283.0
2020-05-27 10:25:00,26.79,26.9,26.65,26.74,266455.0,25.8464,25.9525,25.7113,25.7982,266455.0
2020-05-27 10:30:00,26.79,26.8,26.28,26.33,440900.0,25.8464,25.856,25.3544,25.4026,440900.0
2020-05-27 10:35:00,26.3,26.37,26.12,26.18,475424.0,25.3737,25.4412,25.2,25.2579,475424.0
2020-05-27 10:40:00,26.17,26.17,25.74,25.93,879925.0,25.2482,25.2482,24.8334,25.0167,879925.0
2020-05-27 10:45:00,25.96,25.96,25.32,25.34,716350.0,25.0456,25.0456,24.4282,24.4475,716350.0
2020-05-27 10:50:00,25.34,25.75,25.31,25.72,667627.0,24.4475,24.843,24.4185,24.8141,667627.0
2020-05-27 10:55:00,25.72,25.77,25.53,25.75,399636.0,24.8141,24.8623,24.6308,24.843,399636.0
2020-05-27 11:00:00,25.76,26.03,25.57,26.0,516066.0,24.8527,25.1132,24.6694,25.0842,516066.0
2020-05-27 11:05:00,26.0,26.23,25.84,26.2,632001.0,25.0842,25.3061,24.9299,25.2772,632001.0
2020-05-27 11:10:00,26.19,26.3,26.13,26.14,486613.0,25.2675,25.3737,25.2096,25.2193,486613.0
2020-05-27 11:15:00,26.15,26.35,25.88,26.34,643933.0,25.2289,25.4219,24.9685,25.4123,643933.0
2020-05-27 11:20:00,26.34,26.35,26.06,26.1,341239.0,25.4123,25.4219,25.1421,25.1807,341239.0
2020-05-27 11:25:00,26.1,26.32,26.09,26.29,239136.0,25.1807,25.393,25.1711,25.364,239136.0
2020-05-27 11:30:00,26.28,26.45,26.26,26.45,390740.0,25.3544,25.5184,25.3351,25.5184,390740.0
2020-05-27 11:35:00,26.45,26.56,26.0,26.27,620069.0,25.5184,25.6245,25.0842,25.3447,620069.0
2020-05-27 11:40:00,26.27,26.37,26.18,26.35,315599.0,25.3447,25.4412,25.2579,25.4219,315599.0
2020-05-27 11:45:00,26.34,26.72,26.32,26.69,421456.0,25.4123,25.7789,25.393,25.7499,421456.0
2020-05-27 11:50:00,26.69,26.69,26.55,26.67,252062.0,25.7499,25.7499,25.6149,25.7306,252062.0
2020-05-27 11:55:00,26.68,26.77,26.63,26.76,203021.0,25.7403,25.8271,25.692,25.8175,203021.0
2020-05-27 12:00:00,26.77,26.86,26.63,26.81,307518.0,25.8271,25.9139,25.692,25.8657,307518.0
2020-05-27 12:05:00,26.8,26.99,26.71,26.92,267460.0,25.856,26.0394,25.7692,25.9718,267460.0
2020-05-27 12:10:00,26.91,26.97,26.77,26.84,309255.0,25.9622,26.0201,25.8271,25.8946,309255.0
2020-05-27 12:15:00,26.84,26.95,26.79,26.91,298391.0,25.8946,26.0008,25.8464,25.9622,298391.0
2020-05-27 12:20:00,26.91,26.94,26.76,26.88,233600.0,25.9622,25.9911,25.8175,25.9332,233600.0
2020-05-27 12:25:00,26.89,27.05,26.78,26.83,386218.0,25.9429,26.0972,25.8368,25.885,386218.0
2020-05-27 12:30:00,26.84,26.96,26.76,26.94,223141.0,25.8946,26.0104,25.8175,25.9911,223141.0
2020-05-27 12:35:00,26.92,27.08,26.88,27.06,314311.0,25.9718,26.1262,25.9332,26.1069,314311.0
2020-05-27 12:40:00,27.04,27.1,26.97,27.09,202017.0,26.0876,26.1455,26.0201,26.1358,202017.0
2020-05-27 12:45:00,27.1,27.25,27.09,27.18,272935.0,26.1455,26.2902,26.1358,26.2227,272935.0
2020-05-27 12:50:00,27.2,27.4,27.15,27.33,306150.0,26.242,26.4349,26.1937,26.3674,306150.0
2020-05-27 12:55:00,27.32,27.35,27.19,27.23,225668.0,26.3577,26.3867,26.2323,26.2709,225668.0
2020-05-27 13:00:00,27.24,27.38,26.97,27.32,488193.0,26.2806,26.4156,26.0201,26.3577,488193.0
2020-05-27 13:05:00,27.34,27.44,27.31,27.34,267509.0,26.377,26.4735,26.3481,26.377,267509.0
2020-05-27 13:10:00,27.35,27.44,27.28,27.41,103294.0,26.3867,26.4735,26.3191,26.4446,103294.0
2020-05-27 13:15:00,27.42,27.42,27.25,27.38,152474.0,26.4542,26.4542,26.2902,26.4156,152474.0
2020-05-27 13:20:00,27.39,27.45,27.35,27.4,144866.0,26.4253,26.4832,26.3867,26.4349,144866.0
2020-05-27 13:25:00,27.4,27.44,27.33,27.41,125245.0,26.4349,26.4735,26.3674,26.4446,125245.0
2020-05-27 13:30:00,27.41,27.42,27.14,27.19,237612.0,26.4446,26.4542,26.1841,26.2323,237612.0
2020-05-27 13:35:00,27.19,27.51,27.19,27.5,253902.0,26.2323,26.541,26.2323,26.5314,253902.0
2020-05-27 13:40:00,27.5,27.53,27.38,27.46,181756.0,26.5314,26.5603,26.4156,26.4928,181756.0
2020-05-27 13:45:00,27.45,27.5,27.4,27.47,143619.0,26.4832,26.5314,26.4349,26.5025,143619.0
2020-05-27 13:50:00,27.47,27.6,27.39,27.57,219923.0,26.5025,26.6279,26.4253,26.5989,219923.0
2020-05-27 13:55:00,27.57,27.64,27.53,27.58,175706.0,26.5989,26.6665,26.5603,26.6086,175706.0
2020-05-27 14:00:00,27.6,27.79,27.6,27.77,320251.0,26.6279,26.8112,26.6279,26.7919,320251.0
2020-05-27 14:05:00,27.77,27.83,27.69,27.78,305940.0,26.7919,26.8498,26.7147,26.8015,305940.0
2020-05-27 14:10:00,27.79,27.96,27.77,27.96,325167.0,26.8112,26.9752,26.7919,26.9752,325167.0
2020-05-27 14:15:00,27.95,28.05,27.92,28.04,430567.0,26.9655,27.062,26.9366,27.0524,430567.0
2020-05-27 14:20:00,28.03,28.05,27.8,27.88,290087.0,27.0427,27.062,26.8208,26.898,290087.0
2020-05-27 14:25:00,27.88,27.94,27.8,27.89,214723.0,26.898,26.9559,26.8208,26.9077,214723.0
2020-05-27 14:30:00,27.89,27.92,27.77,27.85,333589.0,26.9077,26.9366,26.7919,26.8691,333589.0
2020-05-27 14:35:00,27.85,27.89,27.78,27.87,144941.0,26.8691,26.9077,26.8015,26.8884,144941.0
2020-05-27 14:40:00,27.87,27.9,27.74,27.77,132802.0,26.8884,26.9173,26.7629,26.7919,132802.0
2020-05-27 14:45:00,27.77,27.84,27.67,27.84,206074.0,26.7919,26.8594,26.6954,26.8594,206074.0
2020-05-27 14:50:00,27.84,27.96,27.81,27.95,276785.0,26.8594,26.9752,26.8305,26.9655,276785.0
2020-05-27 14:55:00,27.95,28.01,27.89,27.94,268464.0,26.9655,27.0234,26.9077,26.9559,268464.0
2020-05-27 15:00:00,27.94,28.0,27.91,27.96,204051.0,26.9559,27.0138,26.927,26.9752,204051.0
2020-05-27 15:05:00,27.98,28.16,27.94,28.09,479289.0,26.9945,27.1681,26.9559,27.1006,479289.0
2020-05-27 15:10:00,28.1,28.19,28.09,28.19,365584.0,27.1103,27.1971,27.1006,27.1971,365584.0
2020-05-27 15:15:00,28.19,28.2,28.08,28.19,303061.0,27.1971,27.2067,27.091,27.1971,303061.0
2020-05-27 15:20:00,28.19,28.24,28.14,28.21,220518.0,27.1971,27.2453,27.1489,27.2164,220518.0
2020-05-27 15:25:00,28.2,28.24,28.17,28.2,198114.0,27.2067,27.2453,27.1778,27.2067,198114.0
2020-05-27 15:30:00,28.19,28.25,28.16,28.19,291023.0,27.1971,27.255,27.1681,27.1971,291023.0
2020-05-27 15:35:00,28.2,28.31,28.17,28.3,352415.0,27.2067,27.3129,27.1778,27.3032,352415.0
2020-05-27 15:40:00,28.3,28.54,28.26,28.52,442884.0,27.3032,27.5348,27.2646,27.5155,442884.0
2020-05-27 15:45:00,28.51,28.79,28.48,28.6,462793.0,27.5058,27.776,27.4769,27.5926,462793.0
2020-05-27 15:50:00,28.61,28.69,28.43,28.45,533537.0,27.6023,27.6795,27.4286,27.4479,533537.0
2020-05-27 15:55:00,28.44,28.62,28.4,28.56,546015.0,27.4383,27.6119,27.3997,27.5541,546015.0
2020-05-28 09:30:00,29.48,29.5,28.61,28.73,1076701.0,28.4417,28.4609,27.6023,27.7181,1076701.0
2020-05-28 09:35:00,28.72,29.05,28.4,28.4,1167454.0,27.7084,28.0268,27.3997,27.3997,1167454.0
2020-05-28 09:40:00,28.4,28.97,28.13,28.89,1166605.0,27.3997,27.9496,27.1392,27.8724,1166605.0
2020-05-28 09:45:00,28.9,28.93,28.51,28.52,533094.0,27.8821,27.911,27.5058,27.5155,533094.0
2020-05-28 09:50:00,28.53,28.9,28.47,28.68,548295.0,27.5251,27.8821,27.4672,27.6698,548295.0
2020-05-28 09:55:00,28.68,28.79,28.51,28.77,421760.0,27.6698,27.776,27.5058,27.7567,421760.0
2020-05-28 10:00:00,28.78,28.8,28.52,28.63,292890.0,27.7663,27.7856,27.5155,27.6216,292890.0
2020-05-28 10:05:00,28.64,28.84,28.57,28.67,348811.0,27.6312,27.8242,27.5637,27.6602,348811.0
2020-05-28 10:10:00,28.66,28.82,28.49,28.53,471277.0,27.6505,27.8049,27.4865,27.5251,471277.0
2020-05-28 10:15:00,28.51,28.53,28.14,28.23,599196.0,27.5058,27.5251,27.1489,27.2357,599196.0
2020-05-28 10:20:00,28.22,28.34,28.1,28.14,344855.0,27.226,27.3418,27.1103,27.1489,344855.0
2020-05-28 10:25:00,28.13,28.34,28.11,28.28,370209.0,27.1392,27.3418,27.1199,27.2839,370209.0
2020-05-28 10:30:00,28.29,28.33,27.99,28.09,413521.0,27.2936,27.3322,27.0041,27.1006,413521.0
2020-05-28 10:35:00,28.09,28.26,28.06,28.26,367659.0,27.1006,27.2646,27.0717,27.2646,367659.0
2020-05-28 10:40:00,28.25,28.66,28.24,28.64,535765.0,27.255,27.6505,27.2453,27.6312,535765.0
2020-05-28 10:45:00,28.65,28.81,28.6,28.78,701341.0,27.6409,27.7953,27.5926,27.7663,701341.0
2020-05-28 10:50:00,28.77,28.8,28.63,28.72,367722.0,27.7567,27.7856,27.6216,27.7084,367722.0
2020-05-28 10:55:00,28.73,28.84,28.68,28.82,569243.0,27.7181,27.8242,27.6698,27.8049,569243.0
2020-05-28 11:00:00,28.81,28.84,28.59,28.81,660719.0,27.7953,27.8242,27.583,27.7953,660719.0
2020-05-28 11:05:00,28.81,29.07,28.71,28.73,587870.0,27.7953,28.0461,27.6988,27.7181,587870.0
2020-05-28 11:10:00,28.72,28.98,28.69,28.98,535314.0,27.7084,27.9593,27.6795,27.9593,535314.0
2020-05-28 11:15:00,28.98,29.03,28.84,28.86,301973.0,27.9593,28.0075,27.8242,27.8435,301973.0
2020-05-28 11:20:00,28.85,28.91,28.55,28.61,426903.0,27.8338,27.8917,27.5444,27.6023,426903.0
2020-05-28 11:25:00,28.62,28.82,28.57,28.82,232471.0,27.6119,27.8049,27.5637,27.8049,232471.0
2020-05-28 11:30:00,28.82,28.85,28.48,28.48,274320.0,27.8049,27.8338,27.4769,27.4769,274320.0
2020-05-28 11:35:00,28.48,28.6,28.4,28.51,264621.0,27.4769,27.5926,27.3997,27.5058,264621.0
2020-05-28 11:40:00,28.5,28.54,28.32,28.45,278403.0,27.4962,27.5348,27.3225,27.4479,278403.0
2020-05-28 11:45:00,28.45,28.5,28.36,28.46,167747.0,27.4479,27.4962,27.3611,27.4576,167747.0
2020-05-28 11:50:00,28.46,28.53,28.41,28.49,206495.0,27.4576,27.5251,27.4093,27.4865,206495.0
2020-05-28 11:55:00,28.49,28.72,28.48,28.62,364077.0,27.4865,27.7084,27.4769,27.6119,364077.0
2020-05-28 12:00:00,28.62,28.62,28.43,28.5,241361.0,27.6119,27.6119,27.4286,27.4962,241361.0
2020-05-28 12:05:00,28.52,28.61,28.49,28.52,206221.0,27.5155,27.6023,27.4865,27.5155,206221.0
2020-05-28 12:10:00,28.51,28.61,28.39,28.41,309000.0,27.5058,27.6023,27.39,27.4093,309000.0
2020-05-28 12:15:00,28.41,28.54,28.36,28.44,285971.0,27.4093,27.5348,27.3611,27.4383,285971.0
2020-05-28 12:20:00,28.43,28.56,28.39,28.55,141349.0,27.4286,27.5541,27.39,27.5444,141349.0
2020-05-28 12:25:00,28.56,28.63,28.39,28.42,312202.0,27.5541,27.6216,27.39,27.419,312202.0
2020-05-28 12:30:00,28.42,28.43,28.19,28.27,446146.0,27.419,27.4286,27.1971,27.2743,446146.0
2020-05-28 12:35:00,28.26,28.58,28.24,28.55,309791.0,27.2646,27.5734,27.2453,27.5444,309791.0
2020-05-28 12:40:00,28.55,28.6,28.4,28.41,283660.0,27.5444,27.5926,27.3997,27.4093,283660.0
2020-05-28 12:45:00,28.43,28.45,28.35,28.44,125925.0,27.4286,27.4479,27.3515,27.4383,125925.0
2020-05-28 12:50:00,28.45,28.56,28.32,28.37,251883.0,27.4479,27.5541,27.3225,27.3708,251883.0
2020-05-28 12:55:00,28.36,28.41,28.22,28.36,238512.0,27.3611,27.4093,27.226,27.3611,238512.0
2020-05-28 13:00:00,28.36,28.41,28.24,28.35,179978.0,27.3611,27.4093,27.2453,27.3515,179978.0
2020-05-28 13:05:00,28.34,28.42,28.29,28.33,273835.0,27.3418,27.419,27.2936,27.3322,273835.0
2020-05-28 13:10:00,28.32,28.36,28.18,28.3,203545.0,27.3225,27.3611,27.1874,27.3032,203545.0
2020-05-28 13:15:00,28.29,28.33,28.03,28.03,353577.0,27.2936,27.3322,27.0427,27.0427,353577.0
2020-05-28 13:20:00,28.05,28.17,28.02,28.11,246108.0,27.062,27.1778,27.0331,27.1199,246108.0
2020-05-28 13:25:00,28.13,28.33,28.13,28.28,184999.0,27.1392,27.3322,27.1392,27.2839,184999.0
2020-05-28 13:30:00,28.27,28.3,28.18,28.29,153917.0,27.2743,27.3032,27.1874,27.2936,153917.0
2020-05-28 13:35:00,28.29,28.31,28.22,28.24,91548.0,27.2936,27.3129,27.226,27.2453,91548.0
2020-05-28 13:40:00,28.24,28.36,28.23,28.35,92827.0,27.2453,27.3611,27.2357,27.3515,92827.0
2020-05-28 13:45:00,28.36,28.43,28.28,28.33,151265.0,27.3611,27.4286,27.2839,27.3322,151265.0
2020-05-28 13:50:00,28.32,28.34,28.16,28.24,288589.0,27.3225,27.3418,27.1681,27.2453,288589.0
2020-05-28 13:55:00,28.24,28.39,28.19,28.27,211681.0,27.2453,27.39,27.1971,27.2743,211681.0
2020-05-28 14:00:00,28.28,28.4,28.27,28.31,171356.0,27.2839,27.3997,27.2743,27.3129,171356.0
2020-05-28 14:05:00,28.3,28.32,28.16,28.16,197550.0,27.3032,27.3225,27.1681,27.1681,197550.0
2020-05-28 14:10:00,28.15,28.17,28.05,28.11,252592.0,27.1585,27.1778,27.062,27.1199,252592.0
2020-05-28 14:15:00,28.11,28.24,28.1,28.16,209856.0,27.1199,27.2453,27.1103,27.1681,209856.0
2020-05-28 14:20:00,28.16,28.25,28.03,28.03,145871.0,27.1681,27.255,27.0427,27.0427,145871.0
2020-05-28 14:25:00,28.03,28.07,27.75,27.84,565986.0,27.0427,27.0813,26.7726,26.8594,565986.0
2020-05-28 14:30:00,27.84,27.92,27.65,27.78,447766.0,26.8594,26.9366,26.6761,26.8015,447766.0
2020-05-28 14:35:00,27.79,27.9,27.67,27.71,202338.0,26.8112,26.9173,26.6954,26.734,202338.0
2020-05-28 14:40:00,27.72,27.74,27.47,27.51,369148.0,26.7436,26.7629,26.5025,26.541,369148.0
2020-05-28 14:45:00,27.52,27.61,27.45,27.56,312383.0,26.5507,26.6375,26.4832,26.5893,312383.0
2020-05-28 14:50:00,27.57,27.66,27.48,27.52,280266.0,26.5989,26.6858,26.5121,26.5507,280266.0
2020-05-28 14:55:00,27.52,27.79,27.48,27.75,320010.0,26.5507,26.8112,26.5121,26.7726,320010.0
2020-05-28 15:00:00,27.76,27.87,27.72,27.85,342639.0,26.7822,26.8884,26.7436,26.8691,342639.0
2020-05-28 15:05:00,27.85,27.86,27.76,27.77,165696.0,26.8691,26.8787,26.7822,26.7919,165696.0
2020-05-28 15:10:00,27.77,27.95,27.63,27.93,334979.0,26.7919,26.9655,26.6568,26.9462,334979.0
2020-05-28 15:15:00,27.92,27.96,27.31,27.33,441062.0,26.9366,26.9752,26.3481,26.3674,441062.0
2020-05-28 15:20:00,27.35,27.4,27.15,27.33,496959.0,26.3867,26.4349,26.1937,26.3674,496959.0
2020-05-28 15:25:00,27.33,27.52,27.16,27.19,366653.0,26.3674,26.5507,26.2034,26.2323,366653.0
2020-05-28 15:30:00,27.18,27.29,26.89,26.96,557323.0,26.2227,26.3288,25.9429,26.0104,557323.0
2020-05-28 15:35:00,26.95,27.17,26.88,27.0,379361.0,26.0008,26.213,25.9332,26.049,379361.0
2020-05-28 15:40:00,27.0,27.0,26.65,26.7,585167.0,26.049,26.049,25.7113,25.7596,585167.0
2020-05-28 15:45:00,26.7,26.75,26.23,26.24,502325.0,25.7596,25.8078,25.3061,25.3158,502325.0
2020-05-28 15:50:00,26.23,26.42,26.09,26.35,601382.0,25.3061,25.4894,25.1711,25.4219,601382.0
2020-05-28 15:55:00,26.38,26.69,26.37,26.58,793012.0,25.4508,25.7499,25.4412,25.6438,793012.0
2020-05-29 09:30:00,25.75,25.76,25.23,25.51,1297976.0,24.843,24.8527,24.3413,24.6115,1297976.0
2020-05-29 09:35:00,25.5,25.81,25.36,25.49,779492.0,24.6018,24.9009,24.4668,24.5922,779492.0
2020-05-29 09:40:00,25.48,25.56,25.26,25.4,685552.0,24.5825,24.6597,24.3703,24.5054,685552.0
2020-05-29 09:45:00,25.4,25.99,25.3,25.72,827375.0,24.5054,25.0746,24.4089,24.8141,827375.0
2020-05-29 09:50:00,25.7,25.8,25.53,25.56,403470.0,24.7948,24.8913,24.6308,24.6597,403470.0
2020-05-29 09:55:00,25.56,25.64,25.32,25.56,382939.0,24.6597,24.7369,24.4282,24.6597,382939.0
2020-05-29 10:00:00,25.57,25.57,25.34,25.39,356993.0,24.6694,24.6694,24.4475,24.4957,356993.0
2020-05-29 10:05:00,25.39,25.5,25.11,25.22,527326.0,24.4957,24.6018,24.2256,24.3317,527326.0
2020-05-29 10:10:00,25.23,25.5,25.2,25.5,446849.0,24.3413,24.6018,24.3124,24.6018,446849.0
2020-05-29 10:15:00,25.5,25.7,25.43,25.66,399683.0,24.6018,24.7948,24.5343,24.7562,399683.0
2020-05-29 10:20:00,25.66,25.8,25.55,25.64,338782.0,24.7562,24.8913,24.6501,24.7369,338782.0
2020-05-29 10:25:00,25.65,25.69,25.27,25.4,290158.0,24.7466,24.7851,24.3799,24.5054,290158.0
2020-05-29 10:30:00,25.42,25.59,25.41,25.49,234920.0,24.5247,24.6887,24.515,24.5922,234920.0
2020-05-29 10:35:00,25.46,25.56,25.33,25.42,197483.0,24.5632,24.6597,24.4378,24.5247,197483.0
2020-05-29 10:40:00,25.42,25.48,25.22,25.22,315934.0,24.5247,24.5825,24.3317,24.3317,315934.0
2020-05-29 10:45:00,25.22,25.26,24.94,25.09,623514.0,24.3317,24.3703,24.0616,24.2063,623514.0
2020-05-29 10:50:00,25.1,25.21,24.85,24.87,474951.0,24.2159,24.3221,23.9747,23.994,474951.0
2020-05-29 10:55:00,24.87,25.11,24.84,25.0,407182.0,23.994,24.2256,23.9651,24.1194,407182.0
2020-05-29 11:00:00,24.99,25.14,24.85,24.96,347653.0,24.1098,24.2545,23.9747,24.0809,347653.0
2020-05-29 11:05:00,24.96,25.16,24.95,25.02,401545.0,24.0809,24.2738,24.0712,24.1387,401545.0
2020-05-29 11:10:00,25.02,25.46,25.01,25.43,505658.0,24.1387,24.5632,24.1291,24.5343,505658.0
2020-05-29 11:15:00,25.42,25.54,25.26,25.32,566858.0,24.5247,24.6404,24.3703,24.4282,566858.0
2020-05-29 11:20:00,25.33,25.43,25.32,25.34,225484.0,24.4378,24.5343,24.4282,24.4475,225484.0
2020-05-29 11:25:00,25.35,25.43,25.24,25.29,262962.0,24.4571,24.5343,24.351,24.3992,262962.0
2020-05-29 11:30:00,25.28,25.4,25.21,25.31,283016.0,24.3896,24.5054,24.3221,24.4185,283016.0
2020-05-29 11:35:00,25.3,25.52,25.25,25.41,341226.0,24.4089,24.6211,24.3606,24.515,341226.0
2020-05-29 11:40:00,25.41,25.5,25.27,25.28,229788.0,24.515,24.6018,24.3799,24.3896,229788.0
2020-05-29 11:45:00,25.29,25.45,25.25,25.44,251136.0,24.3992,24.5536,24.3606,24.544,251136.0
2020-05-29 11:50:00,25.45,25.5,25.29,25.31,248883.0,24.5536,24.6018,24.3992,24.4185,248883.0
2020-05-29 11:55:00,25.3,25.37,25.28,25.3,154003.0,24.4089,24.4764,24.3896,24.4089,154003.0
2020-05-29 12:00:00,25.31,25.43,25.29,25.33,109239.0,24.4185,24.5343,24.3992,24.4378,109239.0
2020-05-29 12:05:00,25.34,25.35,25.1,25.13,336121.0,24.4475,24.4571,24.2159,24.2449,336121.0
2020-05-29 12:10:00,25.13,25.3,25.12,25.19,145478.0,24.2449,24.4089,24.2352,24.3028,145478.0
2020-05-29 12:15:00,25.19,25.19,24.92,24.95,258720.0,24.3028,24.3028,24.0423,24.0712,258720.0
2020-05-29 12:20:00,24.92,25.02,24.88,24.99,326047.0,24.0423,24.1387,24.0037,24.1098,326047.0
2020-05-29 12:25:00,24.99,25.16,24.96,25.13,222328.0,24.1098,24.2738,24.0809,24.2449,222328.0
2020-05-29 12:30:00,25.12,25.14,24.96,25.02,200725.0,24.2352,24.2545,24.0809,24.1387,200725.0
2020-05-29 12:35:00,25.01,25.19,25.0,25.17,193791.0,24.1291,24.3028,24.1194,24.2835,193791.0
2020-05-29 12:40:00,25.18,25.19,25.03,25.11,146495.0,24.2931,24.3028,24.1484,24.2256,146495.0
2020-05-29 12:45:00,25.1,25.11,25.0,25.02,216653.0,24.2159,24.2256,24.1194,24.1387,216653.0
2020-05-29 12:50:00,25.01,25.06,24.66,24.79,490238.0,24.1291,24.1773,23.7914,23.9168,490238.0
2020-05-29 12:55:00,24.8,25.4,24.73,25.23,572378.0,23.9265,24.5054,23.859,24.3413,572378.0
2020-05-29 13:00:00,25.24,25.34,25.17,25.18,270174.0,24.351,24.4475,24.2835,24.2931,270174.0
2020-05-29 13:05:00,25.19,25.3,25.12,25.19,180767.0,24.3028,24.4089,24.2352,24.3028,180767.0
2020-05-29 13:10:00,25.19,25.41,25.16,25.37,298342.0,24.3028,24.515,24.2738,24.4764,298342.0
2020-05-29 13:15:00,25.37,25.44,25.26,25.39,221429.0,24.4764,24.544,24.3703,24.4957,221429.0
2020-05-29 13:20:00,25.39,25.45,25.33,25.38,162528.0,24.4957,24.5536,24.4378,24.4861,162528.0
2020-05-29 13:25:00,25.37,25.38,25.31,25.34,84664.0,24.4764,24.4861,24.4185,24.4475,84664.0
2020-05-29 13:30:00,25.34,25.46,25.32,25.37,125670.0,24.4475,24.5632,24.4282,24.4764,125670.0
2020-05-29 13:35:00,25.38,25.38,25.17,25.22,234645.0,24.4861,24.4861,24.2835,24.3317,234645.0
2020-05-29 13:40:00,25.21,25.31,25.18,25.21,148148.0,24.3221,24.4185,24.2931,24.3221,148148.0
2020-05-29 13:45:00,25.22,25.24,25.09,25.09,129004.0,24.3317,24.351,24.2063,24.2063,129004.0
2020-05-29 13:50:00,25.1,25.14,25.01,25.1,178924.0,24.2159,24.2545,24.1291,24.2159,178924.0
2020-05-29 13:55:00,25.1,25.24,25.07,25.2,230745.0,24.2159,24.351,24.187,24.3124,230745.0
2020-05-29 14:00:00,25.18,25.34,25.14,25.26,199320.0,24.2931,24.4475,24.2545,24.3703,199320.0
2020-05-29 14:05:00,25.25,25.77,25.19,25.75,564649.0,24.3606,24.8623,24.3028,24.843,564649.0
2020-05-29 14:10:00,25.76,25.93,25.56,25.58,549884.0,24.8527,25.0167,24.6597,24.679,549884.0
2020-05-29 14:15:00,25.61,25.75,25.53,25.73,220867.0,24.708,24.843,24.6308,24.8237,220867.0
2020-05-29 14:20:00,25.71,25.8,25.65,25.72,141622.0,24.8044,24.8913,24.7466,24.8141,141622.0
2020-05-29 14:25:00,25.72,25.97,25.69,25.88,319973.0,24.8141,25.0553,24.7851,24.9685,319973.0
2020-05-29 14:30:00,25.88,25.91,25.71,25.74,401762.0,24.9685,24.9974,24.8044,24.8334,401762.0
2020-05-29 14:35:00,25.73,25.8,25.53,25.57,243092.0,24.8237,24.8913,24.6308,24.6694,243092.0
2020-05-29 14:40:00,25.58,25.68,25.45,25.47,233216.0,24.679,24.7755,24.5536,24.5729,233216.0
2020-05-29 14:45:00,25.47,25.6,25.39,25.4,205117.0,24.5729,24.6983,24.4957,24.5054,205117.0
2020-05-29 14:50:00,25.4,25.43,24.79,25.13,967759.0,24.5054,24.5343,23.9168,24.2449,967759.0
2020-05-29 14:55:00,25.12,26.01,25.02,26.01,1128004.0,24.2352,25.0939,24.1387,25.0939,1128004.0
2020-05-29 15:00:00,26.0,26.29,25.98,26.26,1123805.0,25.0842,25.364,25.0649,25.3351,1123805.0
2020-05-29 15:05:00,26.25,26.25,26.03,26.08,464845.0,25.3254,25.3254,25.1132,25.1614,464845.0
2020-05-29 15:10:00,26.07,26.23,25.85,25.93,498250.0,25.1518,25.3061,24.9395,25.0167,498250.0
2020-05-29 15:15:00,25.93,26.0,25.72,25.9,393988.0,25.0167,25.0842,24.8141,24.9877,393988.0
2020-05-29 15:20:00,25.91,26.18,25.9,26.15,318320.0,24.9974,25.2579,24.9877,25.2289,318320.0
2020-05-29 15:25:00,26.15,26.15,25.84,25.87,305801.0,25.2289,25.2289,24.9299,24.9588,305801.0
2020-05-29 15:30:00,25.86,26.09,25.86,25.95,342633.0,24.9492,25.1711,24.9492,25.036,342633.0
2020-05-29 15:35:00,25.95,26.06,25.84,25.92,227585.0,25.036,25.1421,24.9299,25.007,227585.0
2020-05-29 15:40:00,25.9,26.0,25.8,25.95,248641.0,24.9877,25.0842,24.8913,25.036,248641.0
2020-05-29 15:45:00,25.95,26.0,25.69,25.7,434375.0,25.036,25.0842,24.7851,24.7948,434375.0
2020-05-29 15:50:00,25.72,26.16,25.71,26.11,626534.0,24.8141,25.2386,24.8044,25.1904,626534.0
2020-05-29 15:55:00,26.09,26.23,25.95,25.98,561593.0,25.1711,25.3061,25.036,25.0649,561593.0
2020-06-01 09:30:00,26.29,26.4,25.89,26.08,749967.0,25.364,25.4701,24.9781,25.1614,749967.0
2020-06-01 09:35:00,26.06,26.28,26.0,26.22,523344.0,25.1421,25.3544,25.0842,25.2965,523344.0
2020-06-01 09:40:00,26.23,26.61,26.18,26.59,817120.0,25.3061,25.6727,25.2579,25.6534,817120.0
2020-06-01 09:45:00,26.58,26.71,26.48,26.57,623754.0,25.6438,25.7692,25.5473,25.6342,623754.0
2020-06-01 09:50:00,26.59,26.67,26.44,26.5,522414.0,25.6534,25.7306,25.5087,25.5666,522414.0
2020-06-01 09:55:00,26.51,26.54,26.38,26.45,342663.0,25.5763,25.6052,25.4508,25.5184,342663.0
2020-06-01 10:00:00,26.52,26.72,26.38,26.51,624145.0,25.5859,25.7789,25.4508,25.5763,624145.0
2020-06-01 10:05:00,26.5,26.76,26.5,26.63,506843.0,25.5666,25.8175,25.5666,25.692,506843.0
2020-06-01 10:10:00,26.63,26.96,26.58,26.94,601198.0,25.692,26.0104,25.6438,25.9911,601198.0
2020-06-01 10:15:00,26.94,27.0,26.84,26.96,437229.0,25.9911,26.049,25.8946,26.0104,437229.0
2020-06-01 10:20:00,26.97,27.11,26.88,27.07,413208.0,26.0201,26.1551,25.9332,26.1165,413208.0
2020-06-01 10:25:00,27.06,27.15,26.98,27.09,281596.0,26.1069,26.1937,26.0297,26.1358,281596.0
2020-06-01 10:30:00,27.11,27.17,27.04,27.14,355372.0,26.1551,26.213,26.0876,26.1841,355372.0
2020-06-01 10:35:00,27.13,27.34,27.13,27.33,389171.0,26.1744,26.377,26.1744,26.3674,389171.0
2020-06-01 10:40:00,27.34,27.36,27.22,27.35,300757.0,26.377,26.3963,26.2613,26.3867,300757.0
2020-06-01 10:45:00,27.35,27.35,27.15,27.18,308909.0,26.3867,26.3867,26.1937,26.2227,308909.0
2020-06-01 10:50:00,27.19,27.21,26.99,27.11,408494.0,26.2323,26.2516,26.0394,26.1551,408494.0
2020-06-01 10:55:00,27.12,27.16,26.95,27.1,328278.0,26.1648,26.2034,26.0008,26.1455,328278.0
2020-06-01 11:00:00,27.1,27.17,26.8,26.8,282290.0,26.1455,26.213,25.856,25.856,282290.0
2020-06-01 11:05:00,26.8,26.83,26.66,26.67,533298.0,25.856,25.885,25.721,25.7306,533298.0
2020-06-01 11:10:00,26.67,26.91,26.61,26.85,524933.0,25.7306,25.9622,25.6727,25.9043,524933.0
2020-06-01 11:15:00,26.83,27.08,26.82,26.98,571049.0,25.885,26.1262,25.8753,26.0297,571049.0
2020-06-01 11:20:00,26.97,27.1,26.94,27.01,223786.0,26.0201,26.1455,25.9911,26.0587,223786.0
2020-06-01 11:25:00,27.0,27.02,26.88,26.99,293363.0,26.049,26.0683,25.9332,26.0394,293363.0
2020-06-01 11:30:00,26.98,27.11,26.97,27.08,188306.0,26.0297,26.1551,26.0201,26.1262,188306.0
2020-06-01 11:35:00,27.07,27.14,27.01,27.12,202396.0,26.1165,26.1841,26.0587,26.1648,202396.0
2020-06-01 11:40:00,27.12,27.18,27.08,27.16,188087.0,26.1648,26.2227,26.1262,26.2034,188087.0
2020-06-01 11:45:00,27.16,27.22,27.08,27.21,207949.0,26.2034,26.2613,26.1262,26.2516,207949.0
2020-06-01 11:50:00,27.2,27.23,27.13,27.18,162718.0,26.242,26.2709,26.1744,26.2227,162718.0
2020-06-01 11:55:00,27.16,27.21,27.14,27.18,127491.0,26.2034,26.2516,26.1841,26.2227,127491.0
2020-06-01 12:00:00,27.18,27.2,27.01,27.17,207021.0,26.2227,26.242,26.0587,26.213,207021.0
2020-06-01 12:05:00,27.18,27.28,27.18,27.25,262431.0,26.2227,26.3191,26.2227,26.2902,262431.0
2020-06-01 12:10:00,27.26,27.3,27.22,27.29,153437.0,26.2998,26.3384,26.2613,26.3288,153437.0
2020-06-01 12:15:00,27.29,27.3,27.25,27.29,100107.0,26.3288,26.3384,26.2902,26.3288,100107.0
2020-06-01 12:20:00,27.29,27.3,27.24,27.28,188802.0,26.3288,26.3384,26.2806,26.3191,188802.0
2020-06-01 12:25:00,27.29,27.29,27.18,27.19,112661.0,26.3288,26.3288,26.2227,26.2323,112661.0
2020-06-01 12:30:00,27.19,27.32,27.19,27.3,168510.0,26.2323,26.3577,26.2323,26.3384,168510.0
2020-06-01 12:35:00,27.3,27.31,27.22,27.23,105057.0,26.3384,26.3481,26.2613,26.2709,105057.0
2020-06-01 12:40:00,27.23,27.28,27.21,27.22,107600.0,26.2709,26.3191,26.2516,26.2613,107600.0
2020-06-01 12:45:00,27.22,27.3,27.21,27.29,94675.0,26.2613,26.3384,26.2516,26.3288,94675.0
2020-06-01 12:50:00,27.28,27.29,27.18,27.21,78764.0,26.3191,26.3288,26.2227,26.2516,78764.0
2020-06-01 12:55:00,27.2,27.28,27.18,27.28,88183.0,26.242,26.3191,26.2227,26.3191,88183.0
2020-06-01 13:00:00,27.29,27.36,27.26,27.35,159760.0,26.3288,26.3963,26.2998,26.3867,159760.0
2020-06-01 13:05:00,27.34,27.42,27.3,27.36,218079.0,26.377,26.4542,26.3384,26.3963,218079.0
2020-06-01 13:10:00,27.37,27.41,27.33,27.37,127282.0,26.406,26.4446,26.3674,26.406,127282.0
2020-06-01 13:15:00,27.37,27.51,27.36,27.49,270635.0,26.406,26.541,26.3963,26.5217,270635.0
2020-06-01 13:20:00,27.48,27.53,27.47,27.52,143411.0,26.5121,26.5603,26.5025,26.5507,143411.0
2020-06-01 13:25:00,27.52,27.55,27.46,27.49,179864.0,26.5507,26.5796,26.4928,26.5217,179864.0
2020-06-01 13:30:00,27.49,27.57,27.45,27.47,166744.0,26.5217,26.5989,26.4832,26.5025,166744.0
2020-06-01 13:35:00,27.48,27.63,27.43,27.57,198635.0,26.5121,26.6568,26.4639,26.5989,198635.0
2020-06-01 13:40:00,27.56,27.61,27.53,27.56,139191.0,26.5893,26.6375,26.5603,26.5893,139191.0
2020-06-01 13:45:00,27.56,27.57,27.5,27.51,128938.0,26.5893,26.5989,26.5314,26.541,128938.0
2020-06-01 13:50:00,27.53,27.58,27.46,27.49,98482.0,26.5603,26.6086,26.4928,26.5217,98482.0
2020-06-01 13:55:00,27.49,27.51,27.41,27.49,113000.0,26.5217,26.541,26.4446,26.5217,113000.0
2020-06-01 14:00:00,27.5,27.51,27.36,27.42,178290.0,26.5314,26.541,26.3963,26.4542,178290.0
2020-06-01 14:05:00,27.42,27.43,27.34,27.36,120411.0,26.4542,26.4639,26.377,26.3963,120411.0
2020-06-01 14:10:00,27.36,27.42,27.31,27.34,133250.0,26.3963,26.4542,26.3481,26.377,133250.0
2020-06-01 14:15:00,27.34,27.35,27.23,27.25,153260.0,26.377,26.3867,26.2709,26.2902,153260.0
2020-06-01 14:20:00,27.25,27.32,27.15,27.17,159091.0,26.2902,26.3577,26.1937,26.213,159091.0
2020-06-01 14:25:00,27.17,27.19,27.06,27.09,199205.0,26.213,26.2323,26.1069,26.1358,199205.0
2020-06-01 14:30:00,27.08,27.17,27.04,27.12,228909.0,26.1262,26.213,26.0876,26.1648,228909.0
2020-06-01 14:35:00,27.13,27.24,27.08,27.21,237067.0,26.1744,26.2806,26.1262,26.2516,237067.0
2020-06-01 14:40:00,27.2,27.26,27.15,27.25,218132.0,26.242,26.2998,26.1937,26.2902,218132.0
2020-06-01 14:45:00,27.25,27.3,27.22,27.28,147506.0,26.2902,26.3384,26.2613,26.3191,147506.0
2020-06-01 14:50:00,27.27,27.32,27.25,27.28,116814.0,26.3095,26.3577,26.2902,26.3191,116814.0
2020-06-01 14:55:00,27.28,27.31,27.24,27.29,77869.0,26.3191,26.3481,26.2806,26.3288,77869.0
2020-06-01 15:00:00,27.29,27.32,27.26,27.29,101740.0,26.3288,26.3577,26.2998,26.3288,101740.0
2020-06-01 15:05:00,27.29,27.3,27.17,27.22,161172.0,26.3288,26.3384,26.213,26.2613,161172.0
2020-06-01 15:10:00,27.22,27.23,27.08,27.08,155995.0,26.2613,26.2709,26.1262,26.1262,155995.0
2020-06-01 15:15:00,27.08,27.18,27.0,27.16,289789.0,26.1262,26.2227,26.049,26.2034,289789.0
2020-06-01 15:20:00,27.17,27.26,27.16,27.24,219694.0,26.213,26.2998,26.2034,26.2806,219694.0
2020-06-01 15:25:00,27.25,27.36,27.25,27.32,192620.0,26.2902,26.3963,26.2902,26.3577,192620.0
2020-06-01 15:30:00,27.33,27.44,27.27,27.39,191169.0,26.3674,26.4735,26.3095,26.4253,191169.0
2020-06-01 15:35:00,27.4,27.42,27.19,27.26,214566.0,26.4349,26.4542,26.2323,26.2998,214566.0
2020-06-01 15:40:00,27.25,27.28,27.18,27.27,132760.0,26.2902,26.3191,26.2227,26.3095,132760.0
2020-06-01 15:45:00,27.27,27.27,27.11,27.12,255076.0,26.3095,26.3095,26.1551,26.1648,255076.0
2020-06-01 15:50:00,27.11,27.22,27.01,27.02,350475.0,26.1551,26.2613,26.0587,26.0683,350475.0
2020-06-01 15:55:00,27.01,27.04,26.75,26.83,530961.0,26.0587,26.0876,25.8078,25.885,530961.0
2020-06-02 09:30:00,27.32,27.4,27.15,27.18,513067.0,26.3577,26.4349,26.1937,26.2227,513067.0
2020-06-02 09:35:00,27.18,27.24,26.67,26.88,1105401.0,26.2227,26.2806,25.7306,25.9332,1105401.0
2020-06-02 09:40:00,26.88,27.1,26.79,27.09,629306.0,25.9332,26.1455,25.8464,26.1358,629306.0
2020-06-02 09:45:00,27.09,27.16,26.81,26.99,647731.0,26.1358,26.2034,25.8657,26.0394,647731.0
2020-06-02 09:50:00,27.01,27.19,26.94,27.11,641979.0,26.0587,26.2323,25.9911,26.1551,641979.0
2020-06-02 09:55:00,27.12,27.32,27.09,27.32,441711.0,26.1648,26.3577,26.1358,26.3577,441711.0
2020-06-02 10:00:00,27.31,27.48,27.27,27.3,477745.0,26.3481,26.5121,26.3095,26.3384,477745.0
2020-06-02 10:05:00,27.3,27.45,27.3,27.36,416424.0,26.3384,26.4832,26.3384,26.3963,416424.0
2020-06-02 10:10:00,27.36,27.37,27.17,27.2,197165.0,26.3963,26.406,26.213,26.242,197165.0
2020-06-02 10:15:00,27.21,27.42,27.15,27.42,338510.0,26.2516,26.4542,26.1937,26.4542,338510.0
2020-06-02 10:20:00,27.42,27.56,27.38,27.55,884972.0,26.4542,26.5893,26.4156,26.5796,884972.0
2020-06-02 10:25:00,27.55,27.73,27.52,27.72,518070.0,26.5796,26.7533,26.5507,26.7436,518070.0
2020-06-02 10:30:00,27.73,27.75,27.55,27.57,333265.0,26.7533,26.7726,26.5796,26.5989,333265.0
2020-06-02 10:35:00,27.57,27.63,27.41,27.45,448290.0,26.5989,26.6568,26.4446,26.4832,448290.0
2020-06-02 10:40:00,27.44,27.48,27.17,27.19,763587.0,26.4735,26.5121,26.213,26.2323,763587.0
2020-06-02 10:45:00,27.19,27.23,26.87,26.9,800893.0,26.2323,26.2709,25.9236,25.9525,800893.0
2020-06-02 10:50:00,26.88,27.04,26.78,27.04,720363.0,25.9332,26.0876,25.8368,26.0876,720363.0
2020-06-02 10:55:00,27.03,27.22,27.02,27.09,475005.0,26.0779,26.2613,26.0683,26.1358,475005.0
2020-06-02 11:00:00,27.09,27.11,26.74,26.91,590033.0,26.1358,26.1551,25.7982,25.9622,590033.0
2020-06-02 11:05:00,26.91,26.92,26.43,26.5,676523.0,25.9622,25.9718,25.4991,25.5666,676523.0
2020-06-02 11:10:00,26.51,26.8,26.49,26.72,491712.0,25.5763,25.856,25.557,25.7789,491712.0
2020-06-02 11:15:00,26.72,26.97,26.68,26.97,456273.0,25.7789,26.0201,25.7403,26.0201,456273.0
2020-06-02 11:20:00,26.98,27.02,26.9,27.01,208408.0,26.0297,26.0683,25.9525,26.0587,208408.0
2020-06-02 11:25:00,27.02,27.11,26.93,26.96,334240.0,26.0683,26.1551,25.9815,26.0104,334240.0
2020-06-02 11:30:00,26.96,27.12,26.91,27.12,389801.0,26.0104,26.1648,25.9622,26.1648,389801.0
2020-06-02 11:35:00,27.12,27.26,27.05,27.23,414001.0,26.1648,26.2998,26.0972,26.2709,414001.0
2020-06-02 11:40:00,27.23,27.35,27.23,27.31,308223.0,26.2709,26.3867,26.2709,26.3481,308223.0
2020-06-02 11:45:00,27.29,27.35,27.07,27.32,497923.0,26.3288,26.3867,26.1165,26.3577,497923.0
2020-06-02 11:50:00,27.32,27.32,27.15,27.23,238408.0,26.3577,26.3577,26.1937,26.2709,238408.0
2020-06-02 11:55:00,27.22,27.3,27.12,27.24,171108.0,26.2613,26.3384,26.1648,26.2806,171108.0
2020-06-02 12:00:00,27.24,27.31,27.19,27.22,203541.0,26.2806,26.3481,26.2323,26.2613,203541.0
2020-06-02 12:05:00,27.24,27.35,27.23,27.32,125744.0,26.2806,26.3867,26.2709,26.3577,125744.0
2020-06-02 12:10:00,27.32,27.43,27.28,27.36,324203.0,26.3577,26.4639,26.3191,26.3963,324203.0
2020-06-02 12:15:00,27.36,27.43,27.33,27.35,144288.0,26.3963,26.4639,26.3674,26.3867,144288.0
2020-06-02 12:20:00,27.34,27.43,27.34,27.39,161625.0,26.377,26.4639,26.377,26.4253,161625.0
2020-06-02 12:25:00,27.4,27.58,27.4,27.58,233997.0,26.4349,26.6086,26.4349,26.6086,233997.0
2020-06-02 12:30:00,27.57,27.59,27.5,27.52,184664.0,26.5989,26.6182,26.5314,26.5507,184664.0
2020-06-02 12:35:00,27.51,27.54,27.45,27.5,139021.0,26.541,26.57,26.4832,26.5314,139021.0
2020-06-02 12:40:00,27.5,27.6,27.47,27.59,260101.0,26.5314,26.6279,26.5025,26.6182,260101.0
2020-06-02 12:45:00,27.59,27.64,27.57,27.58,169892.0,26.6182,26.6665,26.5989,26.6086,169892.0
2020-06-02 12:50:00,27.59,27.62,27.48,27.49,164892.0,26.6182,26.6472,26.5121,26.5217,164892.0
2020-06-02 12:55:00,27.49,27.57,27.49,27.54,142055.0,26.5217,26.5989,26.5217,26.57,142055.0
2020-06-02 13:00:00,27.55,27.62,27.5,27.62,124369.0,26.5796,26.6472,26.5314,26.6472,124369.0
2020-06-02 13:05:00,27.62,27.67,27.58,27.62,159433.0,26.6472,26.6954,26.6086,26.6472,159433.0
2020-06-02 13:10:00,27.62,27.63,27.56,27.62,151884.0,26.6472,26.6568,26.5893,26.6472,151884.0
2020-06-02 13:15:00,27.62,27.64,27.54,27.59,111633.0,26.6472,26.6665,26.57,26.6182,111633.0
2020-06-02 13:20:00,27.59,27.6,27.46,27.51,128114.0,26.6182,26.6279,26.4928,26.541,128114.0
2020-06-02 13:25:00,27.52,27.56,27.49,27.53,81060.0,26.5507,26.5893,26.5217,26.5603,81060.0
2020-06-02 13:30:00,27.53,27.55,27.44,27.52,141738.0,26.5603,26.5796,26.4735,26.5507,141738.0
2020-06-02 13:35:00,27.52,27.54,27.5,27.53,118696.0,26.5507,26.57,26.5314,26.5603,118696.0
2020-06-02 13:40:00,27.54,27.59,27.51,27.58,72432.0,26.57,26.6182,26.541,26.6086,72432.0
2020-06-02 13:45:00,27.59,27.6,27.43,27.52,200738.0,26.6182,26.6279,26.4639,26.5507,200738.0
2020-06-02 13:50:00,27.53,27.53,27.39,27.44,89121.0,26.5603,26.5603,26.4253,26.4735,89121.0
2020-06-02 13:55:00,27.45,27.48,27.43,27.46,149678.0,26.4832,26.5121,26.4639,26.4928,149678.0
2020-06-02 14:00:00,27.47,27.52,27.42,27.45,79921.0,26.5025,26.5507,26.4542,26.4832,79921.0
2020-06-02 14:05:00,27.44,27.44,27.13,27.23,310107.0,26.4735,26.4735,26.1744,26.2709,310107.0
2020-06-02 14:10:00,27.23,27.35,27.23,27.34,166750.0,26.2709,26.3867,26.2709,26.377,166750.0
2020-06-02 14:15:00,27.35,27.46,27.29,27.46,160282.0,26.3867,26.4928,26.3288,26.4928,160282.0
2020-06-02 14:20:00,27.46,27.46,27.38,27.42,279798.0,26.4928,26.4928,26.4156,26.4542,279798.0
2020-06-02 14:25:00,27.42,27.44,27.25,27.35,180544.0,26.4542,26.4735,26.2902,26.3867,180544.0
2020-06-02 14:30:00,27.35,27.37,27.18,27.19,137378.0,26.3867,26.406,26.2227,26.2323,137378.0
2020-06-02 14:35:00,27.19,27.3,27.19,27.27,113821.0,26.2323,26.3384,26.2323,26.3095,113821.0
2020-06-02 14:40:00,27.28,27.46,27.28,27.43,190008.0,26.3191,26.4928,26.3191,26.4639,190008.0
2020-06-02 14:45:00,27.44,27.49,27.4,27.49,139531.0,26.4735,26.5217,26.4349,26.5217,139531.0
2020-06-02 14:50:00,27.49,27.52,27.43,27.46,204273.0,26.5217,26.5507,26.4639,26.4928,204273.0
2020-06-02 14:55:00,27.46,27.59,27.43,27.54,123278.0,26.4928,26.6182,26.4639,26.57,123278.0
2020-06-02 15:00:00,27.54,27.57,27.36,27.38,114993.0,26.57,26.5989,26.3963,26.4156,114993.0
2020-06-02 15:05:00,27.38,27.42,27.28,27.33,113913.0,26.4156,26.4542,26.3191,26.3674,113913.0
2020-06-02 15:10:00,27.32,27.38,27.26,27.3,140989.0,26.3577,26.4156,26.2998,26.3384,140989.0
2020-06-02 15:15:00,27.3,27.35,27.27,27.32,107528.0,26.3384,26.3867,26.3095,26.3577,107528.0
2020-06-02 15:20:00,27.32,27.39,27.14,27.2,277394.0,26.3577,26.4253,26.1841,26.242,277394.0
2020-06-02 15:25:00,27.2,27.25,26.96,27.25,713898.0,26.242,26.2902,26.0104,26.2902,713898.0
2020-06-02 15:30:00,27.25,27.36,27.08,27.21,364888.0,26.2902,26.3963,26.1262,26.2516,364888.0
2020-06-02 15:35:00,27.23,27.33,27.14,27.33,256543.0,26.2709,26.3674,26.1841,26.3674,256543.0
2020-06-02 15:40:00,27.33,27.35,27.2,27.28,204847.0,26.3674,26.3867,26.242,26.3191,204847.0
2020-06-02 15:45:00,27.27,27.38,27.17,27.38,186694.0,26.3095,26.4156,26.213,26.4156,186694.0
2020-06-02 15:50:00,27.37,27.5,27.32,27.48,518232.0,26.406,26.5314,26.3577,26.5121,518232.0
2020-06-02 15:55:00,27.47,27.52,27.37,27.47,469465.0,26.5025,26.5507,26.406,26.5025,469465.0
2020-06-03 09:30:00,28.76,29.02,28.69,28.94,1043407.0,27.747,27.9979,27.6795,27.9207,1043407.0
2020-06-03 09:35:00,28.94,29.0,28.47,28.63,770021.0,27.9207,27.9786,27.4672,27.6216,770021.0
2020-06-03 09:40:00,28.64,28.94,28.64,28.93,856325.0,27.6312,27.9207,27.6312,27.911,856325.0
2020-06-03 09:45:00,28.94,28.96,28.72,28.86,565434.0,27.9207,27.94,27.7084,27.8435,565434.0
2020-06-03 09:50:00,28.86,29.13,28.82,28.9,662155.0,27.8435,28.104,27.8049,27.8821,662155.0
2020-06-03 09:55:00,28.9,29.05,28.87,28.98,397111.0,27.8821,28.0268,27.8531,27.9593,397111.0
2020-06-03 10:00:00,29.02,29.24,28.97,29.19,438235.0,27.9979,28.2101,27.9496,28.1619,438235.0
2020-06-03 10:05:00,29.21,29.22,28.99,29.03,442752.0,28.1812,28.1908,27.9689,28.0075,442752.0
2020-06-03 10:10:00,29.02,29.14,28.96,29.05,379924.0,27.9979,28.1136,27.94,28.0268,379924.0
2020-06-03 10:15:00,29.07,29.16,28.97,29.08,323370.0,28.0461,28.1329,27.9496,28.0557,323370.0
2020-06-03 10:20:00,29.09,29.17,29.01,29.16,244259.0,28.0654,28.1426,27.9882,28.1329,244259.0
2020-06-03 10:25:00,29.15,29.24,29.12,29.23,242030.0,28.1233,28.2101,28.0943,28.2005,242030.0
2020-06-03 10:30:00,29.22,29.34,29.14,29.33,375577.0,28.1908,28.3066,28.1136,28.2969,375577.0
2020-06-03 10:35:00,29.33,29.42,29.28,29.31,264143.0,28.2969,28.3838,28.2487,28.2776,264143.0
2020-06-03 10:40:00,29.31,29.42,29.21,29.41,154453.0,28.2776,28.3838,28.1812,28.3741,154453.0
2020-06-03 10:45:00,29.4,29.4,29.27,29.34,187143.0,28.3645,28.3645,28.2391,28.3066,187143.0
2020-06-03 10:50:00,29.34,29.48,29.3,29.48,216929.0,28.3066,28.4417,28.268,28.4417,216929.0
2020-06-03 10:55:00,29.48,29.53,29.34,29.38,343851.0,28.4417,28.4899,28.3066,28.3452,343851.0
2020-06-03 11:00:00,29.37,29.66,29.29,29.66,375887.0,28.3355,28.6153,28.2583,28.6153,375887.0
2020-06-03 11:05:00,29.65,29.83,29.64,29.76,289409.0,28.6057,28.7793,28.596,28.7118,289409.0
2020-06-03 11:10:00,29.76,29.83,29.69,29.75,274352.0,28.7118,28.7793,28.6443,28.7021,274352.0
2020-06-03 11:15:00,29.76,30.03,29.73,29.92,497887.0,28.7118,28.9723,28.6828,28.8662,497887.0
2020-06-03 11:20:00,29.92,29.96,29.78,29.9,334106.0,28.8662,28.9047,28.7311,28.8469,334106.0
2020-06-03 11:25:00,29.9,29.97,29.77,29.86,212612.0,28.8469,28.9144,28.7214,28.8083,212612.0
2020-06-03 11:30:00,29.86,30.13,29.84,30.1,356551.0,28.8083,29.0688,28.789,29.0398,356551.0
2020-06-03 11:35:00,30.08,30.12,29.99,30.09,259425.0,29.0205,29.0591,28.9337,29.0302,259425.0
2020-06-03 11:40:00,30.08,30.18,29.9,29.91,251381.0,29.0205,29.117,28.8469,28.8565,251381.0
2020-06-03 11:45:00,29.91,30.09,29.86,30.01,271876.0,28.8565,29.0302,28.8083,28.953,271876.0
2020-06-03 11:50:00,30.01,30.08,29.85,29.85,162850.0,28.953,29.0205,28.7986,28.7986,162850.0
2020-06-03 11:55:00,29.87,29.99,29.87,29.96,122638.0,28.8179,28.9337,28.8179,28.9047,122638.0
2020-06-03 12:00:00,29.95,30.02,29.87,29.9,177933.0,28.8951,28.9626,28.8179,28.8469,177933.0
2020-06-03 12:05:00,29.91,29.96,29.78,29.79,134318.0,28.8565,28.9047,28.7311,28.7407,134318.0
2020-06-03 12:10:00,29.82,29.92,29.8,29.91,148530.0,28.7697,28.8662,28.7504,28.8565,148530.0
2020-06-03 12:15:00,29.9,29.93,29.74,29.78,259353.0,28.8469,28.8758,28.6925,28.7311,259353.0
2020-06-03 12:20:00,29.79,29.83,29.57,29.64,331019.0,28.7407,28.7793,28.5285,28.596,331019.0
2020-06-03 12:25:00,29.66,29.91,29.65,29.91,314252.0,28.6153,28.8565,28.6057,28.8565,314252.0
2020-06-03 12:30:00,29.91,29.97,29.81,29.95,341031.0,28.8565,28.9144,28.76,28.8951,341031.0
2020-06-03 12:35:00,29.95,29.96,29.84,29.86,147920.0,28.8951,28.9047,28.789,28.8083,147920.0
2020-06-03 12:40:00,29.87,29.97,29.86,29.92,72223.0,28.8179,28.9144,28.8083,28.8662,72223.0
2020-06-03 12:45:00,29.91,29.95,29.71,29.74,154278.0,28.8565,28.8951,28.6636,28.6925,154278.0
2020-06-03 12:50:00,29.74,29.81,29.62,29.69,303915.0,28.6925,28.76,28.5767,28.6443,303915.0
2020-06-03 12:55:00,29.68,29.74,29.63,29.67,164208.0,28.6346,28.6925,28.5864,28.625,164208.0
2020-06-03 13:00:00,29.68,29.84,29.65,29.83,182539.0,28.6346,28.789,28.6057,28.7793,182539.0
2020-06-03 13:05:00,29.82,29.86,29.69,29.82,164711.0,28.7697,28.8083,28.6443,28.7697,164711.0
2020-06-03 13:10:00,29.82,29.84,29.75,29.78,80302.0,28.7697,28.789,28.7021,28.7311,80302.0
2020-06-03 13:15:00,29.77,29.84,29.77,29.81,36470.0,28.7214,28.789,28.7214,28.76,36470.0
2020-06-03 13:20:00,29.82,29.83,29.77,29.79,62997.0,28.7697,28.7793,28.7214,28.7407,62997.0
2020-06-03 13:25:00,29.79,29.79,29.7,29.74,85445.0,28.7407,28.7407,28.6539,28.6925,85445.0
2020-06-03 13:30:00,29.74,29.78,29.68,29.72,77323.0,28.6925,28.7311,28.6346,28.6732,77323.0
2020-06-03 13:35:00,29.73,29.74,29.57,29.57,204741.0,28.6828,28.6925,28.5285,28.5285,204741.0
2020-06-03 13:40:00,29.57,29.7,29.57,29.69,89548.0,28.5285,28.6539,28.5285,28.6443,89548.0
2020-06-03 13:45:00,29.69,29.7,29.54,29.55,133483.0,28.6443,28.6539,28.4995,28.5092,133483.0
2020-06-03 13:50:00,29.53,29.64,29.48,29.64,123227.0,28.4899,28.596,28.4417,28.596,123227.0
2020-06-03 13:55:00,29.64,29.66,29.56,29.65,89312.0,28.596,28.6153,28.5188,28.6057,89312.0
2020-06-03 14:00:00,29.65,29.87,29.61,29.86,238209.0,28.6057,28.8179,28.5671,28.8083,238209.0
2020-06-03 14:05:00,29.87,29.88,29.75,29.77,154096.0,28.8179,28.8276,28.7021,28.7214,154096.0
2020-06-03 14:10:00,29.78,29.8,29.72,29.73,128381.0,28.7311,28.7504,28.6732,28.6828,128381.0
2020-06-03 14:15:00,29.73,29.84,29.73,29.83,78822.0,28.6828,28.789,28.6828,28.7793,78822.0
2020-06-03 14:20:00,29.83,29.89,29.77,29.89,94280.0,28.7793,28.8372,28.7214,28.8372,94280.0
2020-06-03 14:25:00,29.88,29.9,29.83,29.86,123209.0,28.8276,28.8469,28.7793,28.8083,123209.0
2020-06-03 14:30:00,29.86,29.9,29.78,29.87,145315.0,28.8083,28.8469,28.7311,28.8179,145315.0
2020-06-03 14:35:00,29.87,29.95,29.85,29.91,177093.0,28.8179,28.8951,28.7986,28.8565,177093.0
2020-06-03 14:40:00,29.92,29.93,29.87,29.9,78876.0,28.8662,28.8758,28.8179,28.8469,78876.0
2020-06-03 14:45:00,29.89,29.93,29.8,29.82,121067.0,28.8372,28.8758,28.7504,28.7697,121067.0
2020-06-03 14:50:00,29.82,29.82,29.72,29.75,139969.0,28.7697,28.7697,28.6732,28.7021,139969.0
2020-06-03 14:55:00,29.76,29.79,29.68,29.69,123557.0,28.7118,28.7407,28.6346,28.6443,123557.0
2020-06-03 15:00:00,29.69,29.73,29.6,29.61,170540.0,28.6443,28.6828,28.5574,28.5671,170540.0
2020-06-03 15:05:00,29.62,29.64,29.55,29.62,136422.0,28.5767,28.596,28.5092,28.5767,136422.0
2020-06-03 15:10:00,29.62,29.7,29.53,29.6,224686.0,28.5767,28.6539,28.4899,28.5574,224686.0
2020-06-03 15:15:00,29.61,29.65,29.53,29.57,140764.0,28.5671,28.6057,28.4899,28.5285,140764.0
2020-06-03 15:20:00,29.55,29.67,29.48,29.66,304296.0,28.5092,28.625,28.4417,28.6153,304296.0
2020-06-03 15:25:00,29.66,29.79,29.64,29.67,221247.0,28.6153,28.7407,28.596,28.625,221247.0
2020-06-03 15:30:00,29.65,29.68,29.58,29.62,137432.0,28.6057,28.6346,28.5381,28.5767,137432.0
2020-06-03 15:35:00,29.62,29.8,29.59,29.75,244596.0,28.5767,28.7504,28.5478,28.7021,244596.0
2020-06-03 15:40:00,29.76,29.81,29.69,29.77,225673.0,28.7118,28.76,28.6443,28.7214,225673.0
2020-06-03 15:45:00,29.76,29.76,29.62,29.68,204755.0,28.7118,28.7118,28.5767,28.6346,204755.0
2020-06-03 15:50:00,29.7,29.77,29.56,29.59,374401.0,28.6539,28.7214,28.5188,28.5478,374401.0
2020-06-03 15:55:00,29.59,29.59,29.31,29.42,530891.0,28.5478,28.5478,28.2776,28.3838,530891.0
2020-06-04 09:30:00,28.87,29.15,28.85,29.01,682336.0,27.8531,28.1233,27.8338,27.9882,682336.0
2020-06-04 09:35:00,29.0,29.23,28.8,28.8,670722.0,27.9786,28.2005,27.7856,27.7856,670722.0
2020-06-04 09:40:00,28.8,28.94,28.7,28.81,453790.0,27.7856,27.9207,27.6891,27.7953,453790.0
2020-06-04 09:45:00,28.83,28.85,28.52,28.75,512822.0,27.8145,27.8338,27.5155,27.7374,512822.0
2020-06-04 09:50:00,28.73,29.21,28.73,29.15,719910.0,27.7181,28.1812,27.7181,28.1233,719910.0
2020-06-04 09:55:00,29.14,29.17,29.03,29.13,379342.0,28.1136,28.1426,28.0075,28.104,379342.0
2020-06-04 10:00:00,29.14,29.38,29.11,29.29,542979.0,28.1136,28.3452,28.0847,28.2583,542979.0
2020-06-04 10:05:00,29.29,29.35,29.16,29.3,323746.0,28.2583,28.3162,28.1329,28.268,323746.0
2020-06-04 10:10:00,29.3,29.31,29.02,29.23,258870.0,28.268,28.2776,27.9979,28.2005,258870.0
2020-06-04 10:15:00,29.24,29.54,29.24,29.5,514525.0,28.2101,28.4995,28.2101,28.4609,514525.0
2020-06-04 10:20:00,29.5,29.52,29.28,29.4,342848.0,28.4609,28.4802,28.2487,28.3645,342848.0
2020-06-04 10:25:00,29.38,29.49,29.33,29.47,309702.0,28.3452,28.4513,28.2969,28.432,309702.0
2020-06-04 10:30:00,29.49,29.66,29.48,29.6,324445.0,28.4513,28.6153,28.4417,28.5574,324445.0
2020-06-04 10:35:00,29.6,29.66,29.51,29.61,341617.0,28.5574,28.6153,28.4706,28.5671,341617.0
2020-06-04 10:40:00,29.63,29.73,29.55,29.69,392311.0,28.5864,28.6828,28.5092,28.6443,392311.0
2020-06-04 10:45:00,29.69,29.8,29.62,29.75,331761.0,28.6443,28.7504,28.5767,28.7021,331761.0
2020-06-04 10:50:00,29.74,29.87,29.61,29.86,370691.0,28.6925,28.8179,28.5671,28.8083,370691.0
2020-06-04 10:55:00,29.86,29.95,29.79,29.89,332308.0,28.8083,28.8951,28.7407,28.8372,332308.0
2020-06-04 11:00:00,29.89,29.93,29.72,29.77,275092.0,28.8372,28.8758,28.6732,28.7214,275092.0
2020-06-04 11:05:00,29.77,29.85,29.44,29.44,378202.0,28.7214,28.7986,28.4031,28.4031,378202.0
2020-06-04 11:10:00,29.46,29.47,29.13,29.23,436519.0,28.4224,28.432,28.104,28.2005,436519.0
2020-06-04 11:15:00,29.23,29.28,28.93,28.96,467499.0,28.2005,28.2487,27.911,27.94,467499.0
2020-06-04 11:20:00,28.96,29.18,28.92,29.02,591294.0,27.94,28.1522,27.9014,27.9979,591294.0
2020-06-04 11:25:00,29.02,29.02,28.8,28.9,453130.0,27.9979,27.9979,27.7856,27.8821,453130.0
2020-06-04 11:30:00,28.9,29.1,28.79,29.08,422182.0,27.8821,28.075,27.776,28.0557,422182.0
2020-06-04 11:35:00,29.09,29.22,29.04,29.22,248541.0,28.0654,28.1908,28.0172,28.1908,248541.0
2020-06-04 11:40:00,29.22,29.25,29.08,29.12,376253.0,28.1908,28.2198,28.0557,28.0943,376253.0
2020-06-04 11:45:00,29.12,29.19,28.96,28.98,229204.0,28.0943,28.1619,27.94,27.9593,229204.0
2020-06-04 11:50:00,28.98,29.17,28.89,29.15,366451.0,27.9593,28.1426,27.8724,28.1233,366451.0
2020-06-04 11:55:00,29.15,29.3,29.14,29.18,416727.0,28.1233,28.268,28.1136,28.1522,416727.0
2020-06-04 12:00:00,29.18,29.27,29.11,29.12,145562.0,28.1522,28.2391,28.0847,28.0943,145562.0
2020-06-04 12:05:00,29.13,29.29,29.11,29.29,227403.0,28.104,28.2583,28.0847,28.2583,227403.0
2020-06-04 12:10:00,29.27,29.31,29.15,29.15,166807.0,28.2391,28.2776,28.1233,28.1233,166807.0
2020-06-04 12:15:00,29.17,29.26,29.05,29.23,266359.0,28.1426,28.2294,28.0268,28.2005,266359.0
2020-06-04 12:20:00,29.21,29.28,29.11,29.25,106141.0,28.1812,28.2487,28.0847,28.2198,106141.0
2020-06-04 12:25:00,29.24,29.26,29.07,29.14,140190.0,28.2101,28.2294,28.0461,28.1136,140190.0
2020-06-04 12:30:00,29.14,29.15,28.82,28.98,326970.0,28.1136,28.1233,27.8049,27.9593,326970.0
2020-06-04 12:35:00,28.98,29.03,28.93,28.94,229144.0,27.9593,28.0075,27.911,27.9207,229144.0
2020-06-04 12:40:00,28.92,28.98,28.79,28.8,141579.0,27.9014,27.9593,27.776,27.7856,141579.0
2020-06-04 12:45:00,28.8,28.84,28.64,28.67,280547.0,27.7856,27.8242,27.6312,27.6602,280547.0
2020-06-04 12:50:00,28.68,28.72,28.48,28.61,391586.0,27.6698,27.7084,27.4769,27.6023,391586.0
2020-06-04 12:55:00,28.62,28.67,28.52,28.59,298417.0,27.6119,27.6602,27.5155,27.583,298417.0
2020-06-04 13:00:00,28.6,28.71,28.59,28.63,256353.0,27.5926,27.6988,27.583,27.6216,256353.0
2020-06-04 13:05:00,28.62,28.92,28.6,28.88,305701.0,27.6119,27.9014,27.5926,27.8628,305701.0
2020-06-04 13:10:00,28.88,29.06,28.86,29.06,263390.0,27.8628,28.0364,27.8435,28.0364,263390.0
2020-06-04 13:15:00,29.03,29.1,29.01,29.07,191229.0,28.0075,28.075,27.9882,28.0461,191229.0
2020-06-04 13:20:00,29.05,29.19,29.03,29.08,219049.0,28.0268,28.1619,28.0075,28.0557,219049.0
2020-06-04 13:25:00,29.09,29.2,29.06,29.12,197056.0,28.0654,28.1715,28.0364,28.0943,197056.0
2020-06-04 13:30:00,29.14,29.32,29.14,29.3,242041.0,28.1136,28.2873,28.1136,28.268,242041.0
2020-06-04 13:35:00,29.3,29.5,29.26,29.5,333356.0,28.268,28.4609,28.2294,28.4609,333356.0
2020-06-04 13:40:00,29.5,29.69,29.46,29.68,300215.0,28.4609,28.6443,28.4224,28.6346,300215.0
2020-06-04 13:45:00,29.7,29.71,29.54,29.63,376220.0,28.6539,28.6636,28.4995,28.5864,376220.0
2020-06-04 13:50:00,29.63,29.71,29.6,29.67,185897.0,28.5864,28.6636,28.5574,28.625,185897.0
2020-06-04 13:55:00,29.67,29.79,29.65,29.77,313296.0,28.625,28.7407,28.6057,28.7214,313296.0
2020-06-04 14:00:00,29.76,29.8,29.7,29.73,264280.0,28.7118,28.7504,28.6539,28.6828,264280.0
2020-06-04 14:05:00,29.72,29.75,29.46,29.53,279520.0,28.6732,28.7021,28.4224,28.4899,279520.0
2020-06-04 14:10:00,29.55,29.77,29.5,29.74,245595.0,28.5092,28.7214,28.4609,28.6925,245595.0
2020-06-04 14:15:00,29.76,29.8,29.69,29.74,202741.0,28.7118,28.7504,28.6443,28.6925,202741.0
2020-06-04 14:20:00,29.75,29.85,29.68,29.77,208743.0,28.7021,28.7986,28.6346,28.7214,208743.0
2020-06-04 14:25:00,29.76,29.81,29.7,29.75,166593.0,28.7118,28.76,28.6539,28.7021,166593.0
2020-06-04 14:30:00,29.77,29.81,29.47,29.55,225783.0,28.7214,28.76,28.432,28.5092,225783.0
2020-06-04 14:35:00,29.55,29.7,29.51,29.69,125231.0,28.5092,28.6539,28.4706,28.6443,125231.0
2020-06-04 14:40:00,29.68,29.71,29.5,29.63,213414.0,28.6346,28.6636,28.4609,28.5864,213414.0
2020-06-04 14:45:00,29.63,29.73,29.57,29.73,155675.0,28.5864,28.6828,28.5285,28.6828,155675.0
2020-06-04 14:50:00,29.73,29.76,29.66,29.72,99494.0,28.6828,28.7118,28.6153,28.6732,99494.0
2020-06-04 14:55:00,29.72,29.75,29.24,29.25,398638.0,28.6732,28.7021,28.2101,28.2198,398638.0
2020-06-04 15:00:00,29.24,29.3,29.15,29.2,342271.0,28.2101,28.268,28.1233,28.1715,342271.0
2020-06-04 15:05:00,29.2,29.2,28.86,29.0,327534.0,28.1715,28.1715,27.8435,27.9786,327534.0
2020-06-04 15:10:00,29.03,29.06,28.81,28.82,288925.0,28.0075,28.0364,27.7953,27.8049,288925.0
2020-06-04 15:15:00,28.82,29.05,28.58,29.01,727374.0,27.8049,28.0268,27.5734,27.9882,727374.0
2020-06-04 15:20:00,29.02,29.1,28.86,28.95,493948.0,27.9979,28.075,27.8435,27.9303,493948.0
2020-06-04 15:25:00,28.97,29.09,28.89,29.0,181612.0,27.9496,28.0654,27.8724,27.9786,181612.0
2020-06-04 15:30:00,29.01,29.3,28.98,29.24,417897.0,27.9882,28.268,27.9593,28.2101,417897.0
2020-06-04 15:35:00,29.26,29.29,28.98,28.99,368221.0,28.2294,28.2583,27.9593,27.9689,368221.0
2020-06-04 15:40:00,28.98,29.17,28.93,29.08,244628.0,27.9593,28.1426,27.911,28.0557,244628.0
2020-06-04 15:45:00,29.09,29.22,29.0,29.22,389683.0,28.0654,28.1908,27.9786,28.1908,389683.0
2020-06-04 15:50:00,29.22,29.27,29.01,29.27,313748.0,28.1908,28.2391,27.9882,28.2391,313748.0
2020-06-04 15:55:00,29.28,29.39,29.21,29.33,578430.0,28.2487,28.3548,28.1812,28.2969,578430.0
2020-06-05 09:30:00,33.21,33.23,32.75,33.06,1342023.0,32.0403,32.0596,31.5965,31.8956,1342023.0
2020-06-05 09:35:00,33.06,33.38,32.81,33.23,966731.0,31.8956,32.2043,31.6544,32.0596,966731.0
2020-06-05 09:40:00,33.26,33.51,33.03,33.51,566149.0,32.0885,32.3297,31.8666,32.3297,566149.0
2020-06-05 09:45:00,33.51,33.52,33.07,33.17,467292.0,32.3297,32.3394,31.9052,32.0017,467292.0
2020-06-05 09:50:00,33.19,33.29,33.07,33.12,332409.0,32.021,32.1175,31.9052,31.9534,332409.0
2020-06-05 09:55:00,33.12,33.12,32.36,32.5,845624.0,31.9534,31.9534,31.2202,31.3553,845624.0
2020-06-05 10:00:00,32.51,33.03,32.47,32.95,729936.0,31.3649,31.8666,31.3263,31.7894,729936.0
2020-06-05 10:05:00,32.94,33.16,32.91,32.95,552690.0,31.7798,31.992,31.7508,31.7894,552690.0
2020-06-05 10:10:00,32.95,33.2,32.84,33.11,466377.0,31.7894,32.0306,31.6833,31.9438,466377.0
2020-06-05 10:15:00,33.11,33.11,32.82,33.0,275013.0,31.9438,31.9438,31.664,31.8377,275013.0
2020-06-05 10:20:00,33.01,33.11,32.91,33.05,324576.0,31.8473,31.9438,31.7508,31.8859,324576.0
2020-06-05 10:25:00,33.06,33.17,32.9,33.02,368522.0,31.8956,32.0017,31.7412,31.857,368522.0
2020-06-05 10:30:00,33.02,33.12,32.92,32.96,211636.0,31.857,31.9534,31.7605,31.7991,211636.0
2020-06-05 10:35:00,32.96,33.23,32.9,33.19,291847.0,31.7991,32.0596,31.7412,32.021,291847.0
2020-06-05 10:40:00,33.18,33.39,33.12,33.38,436110.0,32.0113,32.2139,31.9534,32.2043,436110.0
2020-06-05 10:45:00,33.38,33.55,33.35,33.5,588192.0,32.2043,32.3683,32.1753,32.3201,588192.0
2020-06-05 10:50:00,33.49,33.58,33.36,33.54,260090.0,32.3104,32.3972,32.185,32.3587,260090.0
2020-06-05 10:55:00,33.54,33.63,33.47,33.62,300361.0,32.3587,32.4455,32.2911,32.4358,300361.0
2020-06-05 11:00:00,33.62,33.71,33.49,33.69,276952.0,32.4358,32.5227,32.3104,32.5034,276952.0
2020-06-05 11:05:00,33.69,33.84,33.65,33.73,394049.0,32.5034,32.6481,32.4648,32.542,394049.0
2020-06-05 11:10:00,33.74,33.83,33.65,33.71,217475.0,32.5516,32.6384,32.4648,32.5227,217475.0
2020-06-05 11:15:00,33.72,33.75,33.5,33.6,213616.0,32.5323,32.5613,32.3201,32.4165,213616.0
2020-06-05 11:20:00,33.6,33.89,33.57,33.89,248164.0,32.4165,32.6963,32.3876,32.6963,248164.0
2020-06-05 11:25:00,33.89,33.92,33.79,33.91,260206.0,32.6963,32.7253,32.5998,32.7156,260206.0
2020-06-05 11:30:00,33.91,34.01,33.81,33.84,295499.0,32.7156,32.8121,32.6191,32.6481,295499.0
2020-06-05 11:35:00,33.84,33.9,33.6,33.63,295205.0,32.6481,32.706,32.4165,32.4455,295205.0
2020-06-05 11:40:00,33.64,33.65,33.51,33.58,158914.0,32.4551,32.4648,32.3297,32.3972,158914.0
2020-06-05 11:45:00,33.57,33.76,33.54,33.76,216218.0,32.3876,32.5709,32.3587,32.5709,216218.0
2020-06-05 11:50:00,33.75,33.97,33.74,33.92,349770.0,32.5613,32.7735,32.5516,32.7253,349770.0
2020-06-05 11:55:00,33.89,33.91,33.76,33.85,176695.0,32.6963,32.7156,32.5709,32.6577,176695.0
2020-06-05 12:00:00,33.85,33.9,33.71,33.71,116541.0,32.6577,32.706,32.5227,32.5227,116541.0
2020-06-05 12:05:00,33.74,33.85,33.71,33.81,123175.0,32.5516,32.6577,32.5227,32.6191,123175.0
2020-06-05 12:10:00,33.82,33.87,33.5,33.5,356350.0,32.6288,32.677,32.3201,32.3201,356350.0
2020-06-05 12:15:00,33.5,33.5,33.24,33.28,290057.0,32.3201,32.3201,32.0692,32.1078,290057.0
2020-06-05 12:20:00,33.28,33.53,33.28,33.48,317484.0,32.1078,32.349,32.1078,32.3008,317484.0
2020-06-05 12:25:00,33.47,33.53,33.42,33.51,133809.0,32.2911,32.349,32.2429,32.3297,133809.0
2020-06-05 12:30:00,33.52,33.74,33.51,33.59,263633.0,32.3394,32.5516,32.3297,32.4069,263633.0
2020-06-05 12:35:00,33.59,33.73,33.58,33.72,182391.0,32.4069,32.542,32.3972,32.5323,182391.0
2020-06-05 12:40:00,33.7,33.74,33.54,33.56,237580.0,32.513,32.5516,32.3587,32.3779,237580.0
2020-06-05 12:45:00,33.56,33.6,33.51,33.55,173807.0,32.3779,32.4165,32.3297,32.3683,173807.0
2020-06-05 12:50:00,33.54,33.54,33.3,33.52,240935.0,32.3587,32.3587,32.1271,32.3394,240935.0
2020-06-05 12:55:00,33.52,33.54,33.41,33.47,103918.0,32.3394,32.3587,32.2332,32.2911,103918.0
2020-06-05 13:00:00,33.47,33.56,33.28,33.43,210939.0,32.2911,32.3779,32.1078,32.2525,210939.0
2020-06-05 13:05:00,33.43,33.57,33.43,33.46,149246.0,32.2525,32.3876,32.2525,32.2815,149246.0
2020-06-05 13:10:00,33.43,33.54,33.39,33.53,144147.0,32.2525,32.3587,32.2139,32.349,144147.0
2020-06-05 13:15:00,33.55,33.62,33.47,33.62,142833.0,32.3683,32.4358,32.2911,32.4358,142833.0
2020-06-05 13:20:00,33.61,33.68,33.51,33.67,213493.0,32.4262,32.4937,32.3297,32.4841,213493.0
2020-06-05 13:25:00,33.68,33.75,33.57,33.74,205745.0,32.4937,32.5613,32.3876,32.5516,205745.0
2020-06-05 13:30:00,33.74,33.81,33.71,33.76,176363.0,32.5516,32.6191,32.5227,32.5709,176363.0
2020-06-05 13:35:00,33.77,33.79,33.7,33.71,112567.0,32.5806,32.5998,32.513,32.5227,112567.0
2020-06-05 13:40:00,33.7,33.78,33.65,33.78,174215.0,32.513,32.5902,32.4648,32.5902,174215.0
2020-06-05 13:45:00,33.78,33.82,33.73,33.77,148941.0,32.5902,32.6288,32.542,32.5806,148941.0
2020-06-05 13:50:00,33.77,33.79,33.64,33.67,141493.0,32.5806,32.5998,32.4551,32.4841,141493.0
2020-06-05 13:55:00,33.67,33.7,33.59,33.65,128391.0,32.4841,32.513,32.4069,32.4648,128391.0
2020-06-05 14:00:00,33.65,33.85,33.64,33.85,332402.0,32.4648,32.6577,32.4551,32.6577,332402.0
2020-06-05 14:05:00,33.84,33.85,33.74,33.82,122661.0,32.6481,32.6577,32.5516,32.6288,122661.0
2020-06-05 14:10:00,33.83,33.87,33.56,33.6,118108.0,32.6384,32.677,32.3779,32.4165,118108.0
2020-06-05 14:15:00,33.58,33.72,33.55,33.68,142662.0,32.3972,32.5323,32.3683,32.4937,142662.0
2020-06-05 14:20:00,33.68,33.77,33.6,33.71,132873.0,32.4937,32.5806,32.4165,32.5227,132873.0
2020-06-05 14:25:00,33.71,33.83,33.68,33.8,247415.0,32.5227,32.6384,32.4937,32.6095,247415.0
2020-06-05 14:30:00,33.81,33.87,33.64,33.67,147508.0,32.6191,32.677,32.4551,32.4841,147508.0
2020-06-05 14:35:00,33.66,33.77,33.42,33.76,294671.0,32.4744,32.5806,32.2429,32.5709,294671.0
2020-06-05 14:40:00,33.77,33.84,33.68,33.79,176139.0,32.5806,32.6481,32.4937,32.5998,176139.0
2020-06-05 14:45:00,33.8,33.85,33.61,33.65,104843.0,32.6095,32.6577,32.4262,32.4648,104843.0
2020-06-05 14:50:00,33.65,33.69,33.46,33.51,161255.0,32.4648,32.5034,32.2815,32.3297,161255.0
2020-06-05 14:55:00,33.51,33.61,33.39,33.45,282380.0,32.3297,32.4262,32.2139,32.2718,282380.0
2020-06-05 15:00:00,33.47,33.53,33.37,33.38,292251.0,32.2911,32.349,32.1946,32.2043,292251.0
2020-06-05 15:05:00,33.4,33.43,33.09,33.13,436147.0,32.2236,32.2525,31.9245,31.9631,436147.0
2020-06-05 15:10:00,33.14,33.15,32.88,32.95,476221.0,31.9727,31.9824,31.7219,31.7894,476221.0
2020-06-05 15:15:00,32.96,33.05,32.8,33.05,422973.0,31.7991,31.8859,31.6447,31.8859,422973.0
2020-06-05 15:20:00,33.04,33.14,32.89,32.96,490161.0,31.8763,31.9727,31.7315,31.7991,490161.0
2020-06-05 15:25:00,32.96,33.17,32.92,33.14,366927.0,31.7991,32.0017,31.7605,31.9727,366927.0
2020-06-05 15:30:00,33.14,33.15,32.82,32.83,428476.0,31.9727,31.9824,31.664,31.6737,428476.0
2020-06-05 15:35:00,32.83,33.04,32.83,32.95,340655.0,31.6737,31.8763,31.6737,31.7894,340655.0
2020-06-05 15:40:00,32.93,32.97,32.68,32.68,548500.0,31.7701,31.8087,31.5289,31.5289,548500.0
2020-06-05 15:45:00,32.68,32.73,32.46,32.58,536732.0,31.5289,31.5772,31.3167,31.4325,536732.0
2020-06-05 15:50:00,32.62,32.86,32.52,32.8,681926.0,31.4711,31.7026,31.3746,31.6447,681926.0
2020-06-05 15:55:00,32.79,32.81,32.65,32.75,435192.0,31.6351,31.6544,31.5,31.5965,435192.0
2020-06-08 09:30:00,34.14,34.69,34.13,34.37,1266431.0,32.9375,33.4681,32.9279,33.1594,1266431.0
2020-06-08 09:35:00,34.37,34.5,34.24,34.38,480298.0,33.1594,33.2848,33.034,33.1691,480298.0
2020-06-08 09:40:00,34.38,34.55,34.12,34.49,578351.0,33.1691,33.3331,32.9182,33.2752,578351.0
2020-06-08 09:45:00,34.49,34.56,34.27,34.41,459101.0,33.2752,33.3427,33.0629,33.198,459101.0
2020-06-08 09:50:00,34.4,34.57,34.21,34.54,514556.0,33.1884,33.3524,33.0051,33.3234,514556.0
2020-06-08 09:55:00,34.54,34.56,34.28,34.53,303333.0,33.3234,33.3427,33.0726,33.3138,303333.0
2020-06-08 10:00:00,34.52,34.56,34.22,34.32,340891.0,33.3041,33.3427,33.0147,33.1112,340891.0
2020-06-08 10:05:00,34.31,34.34,34.0,34.17,480258.0,33.1015,33.1305,32.8025,32.9665,480258.0
2020-06-08 10:10:00,34.18,34.51,34.15,34.43,448204.0,32.9761,33.2945,32.9472,33.2173,448204.0
2020-06-08 10:15:00,34.43,34.51,34.17,34.18,379534.0,33.2173,33.2945,32.9665,32.9761,379534.0
2020-06-08 10:20:00,34.17,34.44,34.11,34.42,383085.0,32.9665,33.227,32.9086,33.2077,383085.0
2020-06-08 10:25:00,34.43,34.43,33.93,34.05,596940.0,33.2173,33.2173,32.7349,32.8507,596940.0
2020-06-08 10:30:00,34.06,34.16,33.83,33.86,345915.0,32.8603,32.9568,32.6384,32.6674,345915.0
2020-06-08 10:35:00,33.85,33.91,33.7,33.77,565988.0,32.6577,32.7156,32.513,32.5806,565988.0
2020-06-08 10:40:00,33.75,34.22,33.73,34.22,730279.0,32.5613,33.0147,32.542,33.0147,730279.0
2020-06-08 10:45:00,34.22,34.35,34.15,34.29,369926.0,33.0147,33.1401,32.9472,33.0822,369926.0
2020-06-08 10:50:00,34.29,34.4,34.27,34.38,409008.0,33.0822,33.1884,33.0629,33.1691,409008.0
2020-06-08 10:55:00,34.37,34.47,34.28,34.4,319163.0,33.1594,33.2559,33.0726,33.1884,319163.0
2020-06-08 11:00:00,34.4,34.55,34.31,34.52,292870.0,33.1884,33.3331,33.1015,33.3041,292870.0
2020-06-08 11:05:00,34.52,34.6,34.41,34.53,261224.0,33.3041,33.3813,33.198,33.3138,261224.0
2020-06-08 11:10:00,34.52,34.67,34.51,34.64,258478.0,33.3041,33.4489,33.2945,33.4199,258478.0
2020-06-08 11:15:00,34.64,34.76,34.62,34.69,261982.0,33.4199,33.5357,33.4006,33.4681,261982.0
2020-06-08 11:20:00,34.68,34.71,34.56,34.67,213288.0,33.4585,33.4874,33.3427,33.4489,213288.0
2020-06-08 11:25:00,34.67,34.72,34.56,34.58,155306.0,33.4489,33.4971,33.3427,33.362,155306.0
2020-06-08 11:30:00,34.58,34.68,34.51,34.52,127866.0,33.362,33.4585,33.2945,33.3041,127866.0
2020-06-08 11:35:00,34.52,34.57,34.27,34.32,227030.0,33.3041,33.3524,33.0629,33.1112,227030.0
2020-06-08 11:40:00,34.32,34.48,34.32,34.39,227913.0,33.1112,33.2655,33.1112,33.1787,227913.0
2020-06-08 11:45:00,34.39,34.55,34.38,34.54,213803.0,33.1787,33.3331,33.1691,33.3234,213803.0
2020-06-08 11:50:00,34.55,34.55,34.44,34.48,178990.0,33.3331,33.3331,33.227,33.2655,178990.0
2020-06-08 11:55:00,34.5,34.6,34.47,34.47,215851.0,33.2848,33.3813,33.2559,33.2559,215851.0
2020-06-08 12:00:00,34.47,34.56,34.46,34.53,120952.0,33.2559,33.3427,33.2462,33.3138,120952.0
2020-06-08 12:05:00,34.52,34.75,34.52,34.73,204799.0,33.3041,33.526,33.3041,33.5067,204799.0
2020-06-08 12:10:00,34.74,34.8,34.43,34.44,320593.0,33.5164,33.5743,33.2173,33.227,320593.0
2020-06-08 12:15:00,34.43,34.63,34.43,34.62,211417.0,33.2173,33.4103,33.2173,33.4006,211417.0
2020-06-08 12:20:00,34.62,34.7,34.57,34.7,125370.0,33.4006,33.4778,33.3524,33.4778,125370.0
2020-06-08 12:25:00,34.7,34.7,34.55,34.57,148418.0,33.4778,33.4778,33.3331,33.3524,148418.0
2020-06-08 12:30:00,34.59,34.61,34.52,34.57,105719.0,33.3717,33.391,33.3041,33.3524,105719.0
2020-06-08 12:35:00,34.58,34.64,34.54,34.61,92434.0,33.362,33.4199,33.3234,33.391,92434.0
2020-06-08 12:40:00,34.59,34.66,34.55,34.55,128786.0,33.3717,33.4392,33.3331,33.3331,128786.0
2020-06-08 12:45:00,34.54,34.63,34.52,34.56,79935.0,33.3234,33.4103,33.3041,33.3427,79935.0
2020-06-08 12:50:00,34.56,34.67,34.53,34.59,132311.0,33.3427,33.4489,33.3138,33.3717,132311.0
2020-06-08 12:55:00,34.58,34.6,34.53,34.55,65915.0,33.362,33.3813,33.3138,33.3331,65915.0
2020-06-08 13:00:00,34.55,34.63,34.54,34.62,104588.0,33.3331,33.4103,33.3234,33.4006,104588.0
2020-06-08 13:05:00,34.62,34.71,34.6,34.69,71644.0,33.4006,33.4874,33.3813,33.4681,71644.0
2020-06-08 13:10:00,34.68,34.83,34.67,34.82,187439.0,33.4585,33.6032,33.4489,33.5936,187439.0
2020-06-08 13:15:00,34.82,34.82,34.68,34.68,152525.0,33.5936,33.5936,33.4585,33.4585,152525.0
2020-06-08 13:20:00,34.69,34.73,34.64,34.65,111549.0,33.4681,33.5067,33.4199,33.4296,111549.0
2020-06-08 13:25:00,34.65,34.68,34.59,34.68,53395.0,33.4296,33.4585,33.3717,33.4585,53395.0
2020-06-08 13:30:00,34.68,34.76,34.6,34.75,113030.0,33.4585,33.5357,33.3813,33.526,113030.0
2020-06-08 13:35:00,34.75,34.8,34.66,34.7,213999.0,33.526,33.5743,33.4392,33.4778,213999.0
2020-06-08 13:40:00,34.7,34.71,34.63,34.69,61668.0,33.4778,33.4874,33.4103,33.4681,61668.0
2020-06-08 13:45:00,34.69,34.74,34.64,34.69,80518.0,33.4681,33.5164,33.4199,33.4681,80518.0
2020-06-08 13:50:00,34.7,34.71,34.59,34.63,144518.0,33.4778,33.4874,33.3717,33.4103,144518.0
2020-06-08 13:55:00,34.63,34.64,34.52,34.53,102413.0,33.4103,33.4199,33.3041,33.3138,102413.0
2020-06-08 14:00:00,34.53,34.57,34.44,34.49,151850.0,33.3138,33.3524,33.227,33.2752,151850.0
2020-06-08 14:05:00,34.49,34.54,34.47,34.54,76961.0,33.2752,33.3234,33.2559,33.3234,76961.0
2020-06-08 14:10:00,34.54,34.62,34.51,34.55,115035.0,33.3234,33.4006,33.2945,33.3331,115035.0
2020-06-08 14:15:00,34.56,34.61,34.49,34.52,104242.0,33.3427,33.391,33.2752,33.3041,104242.0
2020-06-08 14:20:00,34.5,34.53,34.41,34.43,83842.0,33.2848,33.3138,33.198,33.2173,83842.0
2020-06-08 14:25:00,34.42,34.59,34.41,34.56,154139.0,33.2077,33.3717,33.198,33.3427,154139.0
2020-06-08 14:30:00,34.55,34.55,34.4,34.47,153484.0,33.3331,33.3331,33.1884,33.2559,153484.0
2020-06-08 14:35:00,34.48,34.55,34.46,34.53,91165.0,33.2655,33.3331,33.2462,33.3138,91165.0
2020-06-08 14:40:00,34.53,34.53,34.45,34.49,48452.0,33.3138,33.3138,33.2366,33.2752,48452.0
2020-06-08 14:45:00,34.49,34.63,34.43,34.61,148208.0,33.2752,33.4103,33.2173,33.391,148208.0
2020-06-08 14:50:00,34.62,34.62,34.52,34.56,69129.0,33.4006,33.4006,33.3041,33.3427,69129.0
2020-06-08 14:55:00,34.55,34.59,34.51,34.56,102929.0,33.3331,33.3717,33.2945,33.3427,102929.0
2020-06-08 15:00:00,34.55,34.55,34.39,34.4,104255.0,33.3331,33.3331,33.1787,33.1884,104255.0
2020-06-08 15:05:00,34.4,34.43,34.28,34.32,172675.0,33.1884,33.2173,33.0726,33.1112,172675.0
2020-06-08 15:10:00,34.31,34.4,34.26,34.38,98281.0,33.1015,33.1884,33.0533,33.1691,98281.0
2020-06-08 15:15:00,34.38,34.4,34.28,34.36,91588.0,33.1691,33.1884,33.0726,33.1498,91588.0
2020-06-08 15:20:00,34.36,34.5,34.34,34.47,152612.0,33.1498,33.2848,33.1305,33.2559,152612.0
2020-06-08 15:25:00,34.48,34.48,34.38,34.45,186299.0,33.2655,33.2655,33.1691,33.2366,186299.0
2020-06-08 15:30:00,34.44,34.54,34.4,34.41,233342.0,33.227,33.3234,33.1884,33.198,233342.0
2020-06-08 15:35:00,34.41,34.49,34.35,34.48,152497.0,33.198,33.2752,33.1401,33.2655,152497.0
2020-06-08 15:40:00,34.47,34.61,34.46,34.5,221408.0,33.2559,33.391,33.2462,33.2848,221408.0
2020-06-08 15:45:00,34.5,34.56,34.42,34.54,185252.0,33.2848,33.3427,33.2077,33.3234,185252.0
2020-06-08 15:50:00,34.55,34.68,34.55,34.55,404157.0,33.3331,33.4585,33.3331,33.3331,404157.0
2020-06-08 15:55:00,34.55,34.72,34.45,34.63,557904.0,33.3331,33.4971,33.2366,33.4103,557904.0
2020-06-09 09:30:00,33.16,33.2,32.6,33.08,1058332.0,31.992,32.0306,31.4518,31.9149,1058332.0
2020-06-09 09:35:00,33.08,33.5,32.82,32.92,693501.0,31.9149,32.3201,31.664,31.7605,693501.0
2020-06-09 09:40:00,32.9,33.2,32.76,33.14,635302.0,31.7412,32.0306,31.6061,31.9727,635302.0
2020-06-09 09:45:00,33.13,33.14,32.7,32.71,499043.0,31.9631,31.9727,31.5482,31.5579,499043.0
2020-06-09 09:50:00,32.7,32.88,32.61,32.84,471591.0,31.5482,31.7219,31.4614,31.6833,471591.0
2020-06-09 09:55:00,32.85,32.98,32.75,32.78,303953.0,31.693,31.8184,31.5965,31.6254,303953.0
2020-06-09 10:00:00,32.79,32.81,32.49,32.7,667742.0,31.6351,31.6544,31.3456,31.5482,667742.0
2020-06-09 10:05:00,32.7,32.7,32.12,32.17,631945.0,31.5482,31.5482,30.9887,31.0369,631945.0
2020-06-09 10:10:00,32.16,32.18,31.93,31.99,818089.0,31.0273,31.0466,30.8054,30.8632,818089.0
2020-06-09 10:15:00,31.97,32.44,31.93,32.44,710520.0,30.844,31.2974,30.8054,31.2974,710520.0
2020-06-09 10:20:00,32.41,32.57,32.3,32.55,352266.0,31.2685,31.4228,31.1623,31.4035,352266.0
2020-06-09 10:25:00,32.55,32.75,32.52,32.59,453540.0,31.4035,31.5965,31.3746,31.4421,453540.0
2020-06-09 10:30:00,32.58,32.64,32.28,32.31,311844.0,31.4325,31.4904,31.143,31.172,311844.0
2020-06-09 10:35:00,32.29,32.46,32.22,32.34,258653.0,31.1527,31.3167,31.0851,31.2009,258653.0
2020-06-09 10:40:00,32.38,32.49,32.3,32.34,212733.0,31.2395,31.3456,31.1623,31.2009,212733.0
2020-06-09 10:45:00,32.35,32.7,32.31,32.69,320153.0,31.2106,31.5482,31.172,31.5386,320153.0
2020-06-09 10:50:00,32.7,33.0,32.68,32.98,500950.0,31.5482,31.8377,31.5289,31.8184,500950.0
2020-06-09 10:55:00,32.98,33.0,32.7,32.71,447274.0,31.8184,31.8377,31.5482,31.5579,447274.0
2020-06-09 11:00:00,32.7,32.79,32.51,32.73,578817.0,31.5482,31.6351,31.3649,31.5772,578817.0
2020-06-09 11:05:00,32.73,32.74,32.49,32.56,240944.0,31.5772,31.5868,31.3456,31.4132,240944.0
2020-06-09 11:10:00,32.56,32.59,32.35,32.42,412003.0,31.4132,31.4421,31.2106,31.2781,412003.0
2020-06-09 11:15:00,32.43,32.49,32.26,32.48,263825.0,31.2877,31.3456,31.1237,31.336,263825.0
2020-06-09 11:20:00,32.47,32.67,32.44,32.56,301117.0,31.3263,31.5193,31.2974,31.4132,301117.0
2020-06-09 11:25:00,32.56,32.65,32.5,32.62,153400.0,31.4132,31.5,31.3553,31.4711,153400.0
2020-06-09 11:30:00,32.61,32.7,32.55,32.61,198418.0,31.4614,31.5482,31.4035,31.4614,198418.0
2020-06-09 11:35:00,32.6,32.63,32.51,32.57,101379.0,31.4518,31.4807,31.3649,31.4228,101379.0
2020-06-09 11:40:00,32.57,32.62,32.43,32.62,179519.0,31.4228,31.4711,31.2877,31.4711,179519.0
2020-06-09 11:45:00,32.61,32.67,32.33,32.44,227260.0,31.4614,31.5193,31.1913,31.2974,227260.0
2020-06-09 11:50:00,32.44,32.5,32.37,32.41,102007.0,31.2974,31.3553,31.2299,31.2685,102007.0
2020-06-09 11:55:00,32.4,32.5,32.36,32.44,136381.0,31.2588,31.3553,31.2202,31.2974,136381.0
2020-06-09 12:00:00,32.44,32.48,32.29,32.32,124391.0,31.2974,31.336,31.1527,31.1816,124391.0
2020-06-09 12:05:00,32.33,32.51,32.29,32.51,169371.0,31.1913,31.3649,31.1527,31.3649,169371.0
2020-06-09 12:10:00,32.51,32.59,32.48,32.53,181770.0,31.3649,31.4421,31.336,31.3842,181770.0
2020-06-09 12:15:00,32.53,32.61,32.51,32.58,102668.0,31.3842,31.4614,31.3649,31.4325,102668.0
2020-06-09 12:20:00,32.6,32.65,32.5,32.51,92386.0,31.4518,31.5,31.3553,31.3649,92386.0
2020-06-09 12:25:00,32.52,32.6,32.5,32.6,59387.0,31.3746,31.4518,31.3553,31.4518,59387.0
2020-06-09 12:30:00,32.6,32.69,32.59,32.63,109209.0,31.4518,31.5386,31.4421,31.4807,109209.0
2020-06-09 12:35:00,32.62,32.78,32.61,32.75,160532.0,31.4711,31.6254,31.4614,31.5965,160532.0
2020-06-09 12:40:00,32.74,32.82,32.7,32.72,133710.0,31.5868,31.664,31.5482,31.5675,133710.0
2020-06-09 12:45:00,32.71,32.76,32.66,32.68,90553.0,31.5579,31.6061,31.5096,31.5289,90553.0
2020-06-09 12:50:00,32.68,32.68,32.59,32.59,94594.0,31.5289,31.5289,31.4421,31.4421,94594.0
2020-06-09 12:55:00,32.6,32.75,32.5,32.74,159748.0,31.4518,31.5965,31.3553,31.5868,159748.0
2020-06-09 13:00:00,32.73,32.96,32.72,32.93,345243.0,31.5772,31.7991,31.5675,31.7701,345243.0
2020-06-09 13:05:00,32.93,32.96,32.85,32.87,138351.0,31.7701,31.7991,31.693,31.7123,138351.0
2020-06-09 13:10:00,32.88,32.94,32.85,32.88,54240.0,31.7219,31.7798,31.693,31.7219,54240.0
2020-06-09 13:15:00,32.9,32.9,32.8,32.88,63928.0,31.7412,31.7412,31.6447,31.7219,63928.0
2020-06-09 13:20:00,32.88,33.12,32.88,33.11,310763.0,31.7219,31.9534,31.7219,31.9438,310763.0
2020-06-09 13:25:00,33.11,33.22,33.1,33.2,255591.0,31.9438,32.0499,31.9342,32.0306,255591.0
2020-06-09 13:30:00,33.2,33.43,33.16,33.43,234086.0,32.0306,32.2525,31.992,32.2525,234086.0
2020-06-09 13:35:00,33.43,33.52,33.38,33.46,318347.0,32.2525,32.3394,32.2043,32.2815,318347.0
2020-06-09 13:40:00,33.45,33.69,33.45,33.66,436887.0,32.2718,32.5034,32.2718,32.4744,436887.0
2020-06-09 13:45:00,33.65,33.69,33.49,33.54,192985.0,32.4648,32.5034,32.3104,32.3587,192985.0
2020-06-09 13:50:00,33.53,33.54,33.35,33.37,157728.0,32.349,32.3587,32.1753,32.1946,157728.0
2020-06-09 13:55:00,33.36,33.49,33.33,33.48,112080.0,32.185,32.3104,32.156,32.3008,112080.0
2020-06-09 14:00:00,33.48,33.56,33.18,33.2,363764.0,32.3008,32.3779,32.0113,32.0306,363764.0
2020-06-09 14:05:00,33.21,33.3,33.07,33.08,186683.0,32.0403,32.1271,31.9052,31.9149,186683.0
2020-06-09 14:10:00,33.09,33.28,33.09,33.27,148776.0,31.9245,32.1078,31.9245,32.0982,148776.0
2020-06-09 14:15:00,33.28,33.31,33.03,33.04,145731.0,32.1078,32.1368,31.8666,31.8763,145731.0
2020-06-09 14:20:00,33.02,33.08,32.94,32.99,195384.0,31.857,31.9149,31.7798,31.828,195384.0
2020-06-09 14:25:00,33.0,33.13,32.99,33.05,193222.0,31.8377,31.9631,31.828,31.8859,193222.0
2020-06-09 14:30:00,33.04,33.23,33.01,33.18,288715.0,31.8763,32.0596,31.8473,32.0113,288715.0
2020-06-09 14:35:00,33.17,33.2,33.01,33.19,169275.0,32.0017,32.0306,31.8473,32.021,169275.0
2020-06-09 14:40:00,33.17,33.31,33.17,33.3,187682.0,32.0017,32.1368,32.0017,32.1271,187682.0
2020-06-09 14:45:00,33.29,33.41,33.15,33.37,177075.0,32.1175,32.2332,31.9824,32.1946,177075.0
2020-06-09 14:50:00,33.38,33.43,33.28,33.38,158438.0,32.2043,32.2525,32.1078,32.2043,158438.0
2020-06-09 14:55:00,33.37,33.38,33.24,33.34,95435.0,32.1946,32.2043,32.0692,32.1657,95435.0
2020-06-09 15:00:00,33.34,33.42,33.26,33.3,227518.0,32.1657,32.2429,32.0885,32.1271,227518.0
2020-06-09 15:05:00,33.31,33.48,33.25,33.43,105042.0,32.1368,32.3008,32.0789,32.2525,105042.0
2020-06-09 15:10:00,33.43,33.5,33.32,33.48,249862.0,32.2525,32.3201,32.1464,32.3008,249862.0
2020-06-09 15:15:00,33.47,33.53,33.4,33.52,256660.0,32.2911,32.349,32.2236,32.3394,256660.0
2020-06-09 15:20:00,33.53,33.67,33.49,33.61,296444.0,32.349,32.4841,32.3104,32.4262,296444.0
2020-06-09 15:25:00,33.59,33.75,33.59,33.75,187442.0,32.4069,32.5613,32.4069,32.5613,187442.0
2020-06-09 15:30:00,33.74,33.76,33.45,33.47,222832.0,32.5516,32.5709,32.2718,32.2911,222832.0
2020-06-09 15:35:00,33.43,33.49,33.37,33.42,178611.0,32.2525,32.3104,32.1946,32.2429,178611.0
2020-06-09 15:40:00,33.41,33.59,33.38,33.39,276897.0,32.2332,32.4069,32.2043,32.2139,276897.0
2020-06-09 15:45:00,33.4,33.4,33.11,33.14,271138.0,32.2236,32.2236,31.9438,31.9727,271138.0
2020-06-09 15:50:00,33.13,33.13,32.67,32.72,639136.0,31.9631,31.9631,31.5193,31.5675,639136.0
2020-06-09 15:55:00,32.72,32.81,32.58,32.79,516578.0,31.5675,31.6544,31.4325,31.6351,516578.0
2020-06-10 09:30:00,32.6,32.76,32.26,32.27,727893.0,31.4518,31.6061,31.1237,31.1334,727893.0
2020-06-10 09:35:00,32.26,32.29,32.0,32.13,624756.0,31.1237,31.1527,30.8729,30.9983,624756.0
2020-06-10 09:40:00,32.12,32.16,31.47,31.7,782014.0,30.9887,31.0273,30.3616,30.5835,782014.0
2020-06-10 09:45:00,31.71,31.85,31.44,31.67,674268.0,30.5931,30.7282,30.3326,30.5545,674268.0
2020-06-10 09:50:00,31.68,31.73,31.19,31.22,716387.0,30.5642,30.6124,30.0914,30.1204,716387.0
2020-06-10 09:55:00,31.21,31.51,31.02,31.44,662569.0,30.1107,30.4002,29.9274,30.3326,662569.0
2020-06-10 10:00:00,31.44,31.66,31.14,31.19,568101.0,30.3326,30.5449,30.0432,30.0914,568101.0
2020-06-10 10:05:00,31.18,31.25,31.01,31.21,431014.0,30.0818,30.1493,29.9178,30.1107,431014.0
2020-06-10 10:10:00,31.22,31.22,30.43,30.47,899652.0,30.1204,30.1204,29.3582,29.3968,899652.0
2020-06-10 10:15:00,30.48,30.77,30.31,30.35,884766.0,29.4064,29.6862,29.2424,29.281,884766.0
2020-06-10 10:20:00,30.31,30.34,29.95,30.16,770957.0,29.2424,29.2714,28.8951,29.0977,770957.0
2020-06-10 10:25:00,30.16,30.63,30.12,30.45,832760.0,29.0977,29.5511,29.0591,29.3775,832760.0
2020-06-10 10:30:00,30.46,30.67,30.24,30.66,534822.0,29.3871,29.5897,29.1749,29.5801,534822.0
2020-06-10 10:35:00,30.67,30.81,30.58,30.76,530173.0,29.5897,29.7248,29.5029,29.6766,530173.0
2020-06-10 10:40:00,30.75,30.89,30.54,30.55,570986.0,29.6669,29.802,29.4643,29.474,570986.0
2020-06-10 10:45:00,30.59,30.65,30.22,30.22,615204.0,29.5126,29.5704,29.1556,29.1556,615204.0
2020-06-10 10:50:00,30.25,30.38,29.99,30.14,645662.0,29.1845,29.31,28.9337,29.0784,645662.0
2020-06-10 10:55:00,30.12,30.21,29.89,30.19,862611.0,29.0591,29.1459,28.8372,29.1266,862611.0
2020-06-10 11:00:00,30.19,30.39,30.14,30.36,405056.0,29.1266,29.3196,29.0784,29.2907,405056.0
2020-06-10 11:05:00,30.37,30.7,30.37,30.5,593177.0,29.3003,29.6187,29.3003,29.4257,593177.0
2020-06-10 11:10:00,30.5,30.53,30.18,30.38,325914.0,29.4257,29.4547,29.117,29.31,325914.0
2020-06-10 11:15:00,30.38,30.59,30.32,30.55,277021.0,29.31,29.5126,29.2521,29.474,277021.0
2020-06-10 11:20:00,30.54,30.6,30.39,30.4,457844.0,29.4643,29.5222,29.3196,29.3292,457844.0
2020-06-10 11:25:00,30.4,30.56,30.36,30.37,223317.0,29.3292,29.4836,29.2907,29.3003,223317.0
2020-06-10 11:30:00,30.38,30.47,30.3,30.33,331613.0,29.31,29.3968,29.2328,29.2617,331613.0
2020-06-10 11:35:00,30.33,30.57,30.18,30.56,415366.0,29.2617,29.4933,29.117,29.4836,415366.0
2020-06-10 11:40:00,30.58,30.79,30.54,30.65,538339.0,29.5029,29.7055,29.4643,29.5704,538339.0
2020-06-10 11:45:00,30.66,30.72,30.49,30.66,285048.0,29.5801,29.638,29.4161,29.5801,285048.0
2020-06-10 11:50:00,30.66,30.99,30.64,30.95,369406.0,29.5801,29.8985,29.5608,29.8599,369406.0
2020-06-10 11:55:00,30.95,30.99,30.84,30.95,249611.0,29.8599,29.8985,29.7538,29.8599,249611.0
2020-06-10 12:00:00,30.97,31.32,30.88,31.28,554478.0,29.8792,30.2168,29.7923,30.1783,554478.0
2020-06-10 12:05:00,31.27,31.27,30.91,31.05,289547.0,30.1686,30.1686,29.8213,29.9564,289547.0
2020-06-10 12:10:00,31.05,31.18,30.91,31.08,313943.0,29.9564,30.0818,29.8213,29.9853,313943.0
2020-06-10 12:15:00,31.09,31.35,31.0,31.35,289806.0,29.9949,30.2458,29.9081,30.2458,289806.0
2020-06-10 12:20:00,31.34,31.41,31.26,31.36,264750.0,30.2361,30.3037,30.159,30.2554,264750.0
2020-06-10 12:25:00,31.37,31.38,31.14,31.14,412540.0,30.2651,30.2747,30.0432,30.0432,412540.0
2020-06-10 12:30:00,31.12,31.16,31.02,31.04,218493.0,30.0239,30.0625,29.9274,29.9467,218493.0
2020-06-10 12:35:00,31.03,31.07,30.96,31.04,223066.0,29.9371,29.9757,29.8695,29.9467,223066.0
2020-06-10 12:40:00,31.04,31.1,30.95,31.05,157965.0,29.9467,30.0046,29.8599,29.9564,157965.0
2020-06-10 12:45:00,31.04,31.07,30.93,30.94,115611.0,29.9467,29.9757,29.8406,29.8502,115611.0
2020-06-10 12:50:00,30.94,31.01,30.93,30.98,87284.0,29.8502,29.9178,29.8406,29.8888,87284.0
2020-06-10 12:55:00,30.98,31.1,30.98,31.05,108591.0,29.8888,30.0046,29.8888,29.9564,108591.0
2020-06-10 13:00:00,31.04,31.04,30.84,30.85,295478.0,29.9467,29.9467,29.7538,29.7634,295478.0
2020-06-10 13:05:00,30.87,31.05,30.86,31.02,141599.0,29.7827,29.9564,29.773,29.9274,141599.0
2020-06-10 13:10:00,31.01,31.1,30.96,30.99,91545.0,29.9178,30.0046,29.8695,29.8985,91545.0
2020-06-10 13:15:00,30.99,31.13,30.98,31.08,84021.0,29.8985,30.0335,29.8888,29.9853,84021.0
2020-06-10 13:20:00,31.06,31.06,30.91,30.92,89662.0,29.966,29.966,29.8213,29.8309,89662.0
2020-06-10 13:25:00,30.93,30.93,30.81,30.82,151309.0,29.8406,29.8406,29.7248,29.7345,151309.0
2020-06-10 13:30:00,30.81,30.93,30.81,30.89,96105.0,29.7248,29.8406,29.7248,29.802,96105.0
2020-06-10 13:35:00,30.89,30.91,30.79,30.81,94918.0,29.802,29.8213,29.7055,29.7248,94918.0
2020-06-10 13:40:00,30.82,30.89,30.78,30.83,106174.0,29.7345,29.802,29.6959,29.7441,106174.0
2020-06-10 13:45:00,30.83,31.0,30.83,30.95,155149.0,29.7441,29.9081,29.7441,29.8599,155149.0
2020-06-10 13:50:00,30.94,30.94,30.86,30.92,114564.0,29.8502,29.8502,29.773,29.8309,114564.0
2020-06-10 13:55:00,30.89,30.96,30.83,30.89,92798.0,29.802,29.8695,29.7441,29.802,92798.0
2020-06-10 14:00:00,30.88,31.82,30.6,31.8,1164856.0,29.7923,30.6992,29.5222,30.6799,1164856.0
2020-06-10 14:05:00,31.8,32.06,31.45,31.46,1282228.0,30.6799,30.9308,30.3423,30.3519,1282228.0
2020-06-10 14:10:00,31.45,31.77,31.45,31.76,446578.0,30.3423,30.651,30.3423,30.6413,446578.0
2020-06-10 14:15:00,31.78,31.99,31.65,31.8,521444.0,30.6606,30.8632,30.5352,30.6799,521444.0
2020-06-10 14:20:00,31.8,31.86,31.55,31.62,449236.0,30.6799,30.7378,30.4387,30.5063,449236.0
2020-06-10 14:25:00,31.61,31.8,31.6,31.72,264029.0,30.4966,30.6799,30.487,30.6028,264029.0
2020-06-10 14:30:00,31.72,31.75,31.22,31.23,473076.0,30.6028,30.6317,30.1204,30.13,473076.0
2020-06-10 14:35:00,31.23,31.32,30.93,30.94,437811.0,30.13,30.2168,29.8406,29.8502,437811.0
2020-06-10 14:40:00,30.93,31.21,30.42,31.2,639335.0,29.8406,30.1107,29.3485,30.1011,639335.0
2020-06-10 14:45:00,31.19,31.19,30.7,30.76,330725.0,30.0914,30.0914,29.6187,29.6766,330725.0
2020-06-10 14:50:00,30.74,30.84,30.22,30.32,515647.0,29.6573,29.7538,29.1556,29.2521,515647.0
2020-06-10 14:55:00,30.34,30.54,30.23,30.5,600076.0,29.2714,29.4643,29.1652,29.4257,600076.0
2020-06-10 15:00:00,30.5,30.59,30.01,30.06,523096.0,29.4257,29.5126,28.953,29.0012,523096.0
2020-06-10 15:05:00,30.07,30.68,30.06,30.58,520537.0,29.0109,29.5994,29.0012,29.5029,520537.0
2020-06-10 15:10:00,30.59,30.68,30.43,30.62,670329.0,29.5126,29.5994,29.3582,29.5415,670329.0
2020-06-10 15:15:00,30.61,30.66,30.4,30.6,355513.0,29.5319,29.5801,29.3292,29.5222,355513.0
2020-06-10 15:20:00,30.59,30.6,30.3,30.32,160214.0,29.5126,29.5222,29.2328,29.2521,160214.0
2020-06-10 15:25:00,30.34,30.89,30.23,30.87,656444.0,29.2714,29.802,29.1652,29.7827,656444.0
2020-06-10 15:30:00,30.87,30.98,30.67,30.84,632915.0,29.7827,29.8888,29.5897,29.7538,632915.0
2020-06-10 15:35:00,30.85,30.89,30.65,30.79,431642.0,29.7634,29.802,29.5704,29.7055,431642.0
2020-06-10 15:40:00,30.78,30.83,30.6,30.66,238527.0,29.6959,29.7441,29.5222,29.5801,238527.0
2020-06-10 15:45:00,30.63,30.68,30.11,30.38,739118.0,29.5511,29.5994,29.0495,29.31,739118.0
2020-06-10 15:50:00,30.31,30.54,30.23,30.26,428192.0,29.2424,29.4643,29.1652,29.1942,428192.0
2020-06-10 15:55:00,30.26,30.32,30.0,30.02,798164.0,29.1942,29.2521,28.9433,28.9626,798164.0
2020-06-11 09:30:00,26.34,26.34,25.81,26.24,1844652.0,25.4123,25.4123,24.9009,25.3158,1844652.0
2020-06-11 09:35:00,26.25,26.48,25.96,25.97,1110351.0,25.3254,25.5473,25.0456,25.0553,1110351.0
2020-06-11 09:40:00,25.98,26.13,25.8,26.11,1050174.0,25.0649,25.2096,24.8913,25.1904,1050174.0
2020-06-11 09:45:00,26.09,26.56,26.03,26.37,1095325.0,25.1711,25.6245,25.1132,25.4412,1095325.0
2020-06-11 09:50:00,26.36,26.71,26.18,26.69,664943.0,25.4315,25.7692,25.2579,25.7499,664943.0
2020-06-11 09:55:00,26.67,26.79,26.53,26.66,567462.0,25.7306,25.8464,25.5956,25.721,567462.0
2020-06-11 10:00:00,26.66,26.88,26.25,26.31,755894.0,25.721,25.9332,25.3254,25.3833,755894.0
2020-06-11 10:05:00,26.3,26.33,26.01,26.09,484863.0,25.3737,25.4026,25.0939,25.1711,484863.0
2020-06-11 10:10:00,26.09,26.61,26.04,26.37,770836.0,25.1711,25.6727,25.1228,25.4412,770836.0
2020-06-11 10:15:00,26.35,26.6,26.25,26.48,373754.0,25.4219,25.6631,25.3254,25.5473,373754.0
2020-06-11 10:20:00,26.48,26.7,26.47,26.58,411047.0,25.5473,25.7596,25.5377,25.6438,411047.0
2020-06-11 10:25:00,26.59,26.59,26.14,26.14,481066.0,25.6534,25.6534,25.2193,25.2193,481066.0
2020-06-11 10:30:00,26.14,26.62,26.12,26.47,435633.0,25.2193,25.6824,25.2,25.5377,435633.0
2020-06-11 10:35:00,26.46,26.62,26.34,26.51,331879.0,25.528,25.6824,25.4123,25.5763,331879.0
2020-06-11 10:40:00,26.51,26.67,26.41,26.41,431410.0,25.5763,25.7306,25.4798,25.4798,431410.0
2020-06-11 10:45:00,26.41,26.47,26.01,26.03,519269.0,25.4798,25.5377,25.0939,25.1132,519269.0
2020-06-11 10:50:00,26.03,26.2,26.0,26.12,497369.0,25.1132,25.2772,25.0842,25.2,497369.0
2020-06-11 10:55:00,26.11,26.11,25.61,25.68,956634.0,25.1904,25.1904,24.708,24.7755,956634.0
2020-06-11 11:00:00,25.69,25.72,25.28,25.62,1288419.0,24.7851,24.8141,24.3896,24.7176,1288419.0
2020-06-11 11:05:00,25.61,25.72,25.45,25.51,757325.0,24.708,24.8141,24.5536,24.6115,757325.0
2020-06-11 11:10:00,25.48,25.58,25.3,25.32,576720.0,24.5825,24.679,24.4089,24.4282,576720.0
2020-06-11 11:15:00,25.31,25.7,25.31,25.63,598737.0,24.4185,24.7948,24.4185,24.7273,598737.0
2020-06-11 11:20:00,25.6,25.75,25.51,25.54,539488.0,24.6983,24.843,24.6115,24.6404,539488.0
2020-06-11 11:25:00,25.54,25.54,25.25,25.34,498056.0,24.6404,24.6404,24.3606,24.4475,498056.0
2020-06-11 11:30:00,25.33,25.44,25.17,25.18,377495.0,24.4378,24.544,24.2835,24.2931,377495.0
2020-06-11 11:35:00,25.19,25.27,25.05,25.07,472296.0,24.3028,24.3799,24.1677,24.187,472296.0
2020-06-11 11:40:00,25.08,25.24,24.91,25.2,778839.0,24.1966,24.351,24.0326,24.3124,778839.0
2020-06-11 11:45:00,25.24,25.25,24.82,24.97,634797.0,24.351,24.3606,23.9458,24.0905,634797.0
2020-06-11 11:50:00,24.94,25.07,24.85,25.0,511589.0,24.0616,24.187,23.9747,24.1194,511589.0
2020-06-11 11:55:00,25.0,25.18,24.91,25.16,540073.0,24.1194,24.2931,24.0326,24.2738,540073.0
2020-06-11 12:00:00,25.15,25.21,24.94,25.0,541878.0,24.2642,24.3221,24.0616,24.1194,541878.0
2020-06-11 12:05:00,25.01,25.11,24.82,24.88,422151.0,24.1291,24.2256,23.9458,24.0037,422151.0
2020-06-11 12:10:00,24.9,24.96,24.75,24.76,417763.0,24.023,24.0809,23.8783,23.8879,417763.0
2020-06-11 12:15:00,24.75,24.78,24.27,24.39,779378.0,23.8783,23.9072,23.4152,23.5309,779378.0
2020-06-11 12:20:00,24.4,24.62,24.37,24.5,636025.0,23.5406,23.7528,23.5116,23.6371,636025.0
2020-06-11 12:25:00,24.45,24.46,24.16,24.28,646203.0,23.5888,23.5985,23.309,23.4248,646203.0
2020-06-11 12:30:00,24.27,24.94,24.27,24.8,843160.0,23.4152,24.0616,23.4152,23.9265,843160.0
2020-06-11 12:35:00,24.81,24.99,24.72,24.72,435598.0,23.9361,24.1098,23.8493,23.8493,435598.0
2020-06-11 12:40:00,24.73,24.82,24.51,24.55,421920.0,23.859,23.9458,23.6467,23.6853,421920.0
2020-06-11 12:45:00,24.55,24.73,24.39,24.44,369461.0,23.6853,23.859,23.5309,23.5792,369461.0
2020-06-11 12:50:00,24.46,24.49,24.31,24.32,530615.0,23.5985,23.6274,23.4538,23.4634,530615.0
2020-06-11 12:55:00,24.32,24.5,24.23,24.35,422651.0,23.4634,23.6371,23.3766,23.4923,422651.0
2020-06-11 13:00:00,24.34,24.75,24.25,24.74,723104.0,23.4827,23.8783,23.3959,23.8686,723104.0
2020-06-11 13:05:00,24.71,24.74,24.5,24.62,312382.0,23.8397,23.8686,23.6371,23.7528,312382.0
2020-06-11 13:10:00,24.6,24.84,24.5,24.84,386232.0,23.7335,23.9651,23.6371,23.9651,386232.0
2020-06-11 13:15:00,24.83,25.0,24.78,24.91,488294.0,23.9554,24.1194,23.9072,24.0326,488294.0
2020-06-11 13:20:00,24.9,25.03,24.85,24.92,425376.0,24.023,24.1484,23.9747,24.0423,425376.0
2020-06-11 13:25:00,24.92,24.98,24.62,24.67,539194.0,24.0423,24.1002,23.7528,23.8011,539194.0
2020-06-11 13:30:00,24.66,24.85,24.55,24.76,355245.0,23.7914,23.9747,23.6853,23.8879,355245.0
2020-06-11 13:35:00,24.76,24.79,24.5,24.53,314822.0,23.8879,23.9168,23.6371,23.666,314822.0
2020-06-11 13:40:00,24.52,24.56,24.39,24.41,201613.0,23.6564,23.6949,23.5309,23.5502,201613.0
2020-06-11 13:45:00,24.41,24.6,24.38,24.52,381180.0,23.5502,23.7335,23.5213,23.6564,381180.0
2020-06-11 13:50:00,24.5,24.75,24.42,24.73,278459.0,23.6371,23.8783,23.5599,23.859,278459.0
2020-06-11 13:55:00,24.71,24.89,24.57,24.72,346729.0,23.8397,24.0133,23.7046,23.8493,346729.0
2020-06-11 14:00:00,24.7,24.76,24.41,24.51,335660.0,23.83,23.8879,23.5502,23.6467,335660.0
2020-06-11 14:05:00,24.53,24.72,24.51,24.59,242717.0,23.666,23.8493,23.6467,23.7239,242717.0
2020-06-11 14:10:00,24.58,24.67,24.4,24.5,289545.0,23.7142,23.8011,23.5406,23.6371,289545.0
2020-06-11 14:15:00,24.51,24.53,24.42,24.46,167887.0,23.6467,23.666,23.5599,23.5985,167887.0
2020-06-11 14:20:00,24.46,24.77,24.36,24.77,416562.0,23.5985,23.8976,23.502,23.8976,416562.0
2020-06-11 14:25:00,24.76,24.79,24.53,24.63,303971.0,23.8879,23.9168,23.666,23.7625,303971.0
2020-06-11 14:30:00,24.63,24.68,24.28,24.35,504850.0,23.7625,23.8107,23.4248,23.4923,504850.0
2020-06-11 14:35:00,24.37,24.39,24.05,24.16,433936.0,23.5116,23.5309,23.2029,23.309,433936.0
2020-06-11 14:40:00,24.16,24.23,23.77,23.9,855488.0,23.309,23.3766,22.9328,23.0582,855488.0
2020-06-11 14:45:00,23.91,24.06,23.77,23.87,513538.0,23.0678,23.2126,22.9328,23.0292,513538.0
2020-06-11 14:50:00,23.87,23.94,23.58,23.6,610512.0,23.0292,23.0968,22.7495,22.7688,610512.0
2020-06-11 14:55:00,23.58,23.73,23.49,23.68,440966.0,22.7495,22.8942,22.6626,22.8459,440966.0
2020-06-11 15:00:00,23.66,23.83,23.45,23.8,806887.0,22.8266,22.9907,22.624,22.9617,806887.0
2020-06-11 15:05:00,23.82,23.9,23.65,23.78,742805.0,22.981,23.0582,22.817,22.9424,742805.0
2020-06-11 15:10:00,23.8,24.03,23.7,23.73,440945.0,22.9617,23.1836,22.8652,22.8942,440945.0
2020-06-11 15:15:00,23.74,23.89,23.54,23.68,324748.0,22.9038,23.0485,22.7109,22.8459,324748.0
2020-06-11 15:20:00,23.69,23.69,23.36,23.38,359253.0,22.8556,22.8556,22.5372,22.5565,359253.0
2020-06-11 15:25:00,23.37,23.46,23.13,23.22,606023.0,22.5469,22.6337,22.3153,22.4021,606023.0
2020-06-11 15:30:00,23.22,23.38,23.04,23.2,425347.0,22.4021,22.5565,22.2285,22.3828,425347.0
2020-06-11 15:35:00,23.17,23.32,23.05,23.14,549505.0,22.3539,22.4986,22.2381,22.325,549505.0
2020-06-11 15:40:00,23.12,23.86,23.12,23.83,851692.0,22.3057,23.0196,22.3057,22.9907,851692.0
2020-06-11 15:45:00,23.83,23.84,23.46,23.51,699287.0,22.9907,23.0003,22.6337,22.6819,699287.0
2020-06-11 15:50:00,23.49,23.55,23.32,23.44,732012.0,22.6626,22.7205,22.4986,22.6144,732012.0
2020-06-11 15:55:00,23.47,23.48,23.15,23.22,1071554.0,22.6433,22.653,22.3346,22.4021,1071554.0
2020-06-12 09:30:00,25.9,25.93,25.25,25.6,1361067.0,24.9877,25.0167,24.3606,24.6983,1361067.0
2020-06-12 09:35:00,25.6,25.8,25.39,25.72,934967.0,24.6983,24.8913,24.4957,24.8141,934967.0
2020-06-12 09:40:00,25.74,26.25,25.72,26.02,1205268.0,24.8334,25.3254,24.8141,25.1035,1205268.0
2020-06-12 09:45:00,26.05,26.05,25.52,25.52,590807.0,25.1325,25.1325,24.6211,24.6211,590807.0
2020-06-12 09:50:00,25.55,25.8,25.38,25.39,439293.0,24.6501,24.8913,24.4861,24.4957,439293.0
2020-06-12 09:55:00,25.39,25.61,25.33,25.54,421284.0,24.4957,24.708,24.4378,24.6404,421284.0
2020-06-12 10:00:00,25.55,25.92,25.49,25.8,838484.0,24.6501,25.007,24.5922,24.8913,838484.0
2020-06-12 10:05:00,25.8,25.81,25.63,25.66,338813.0,24.8913,24.9009,24.7273,24.7562,338813.0
2020-06-12 10:10:00,25.66,25.76,25.27,25.28,491682.0,24.7562,24.8527,24.3799,24.3896,491682.0
2020-06-12 10:15:00,25.29,25.4,25.08,25.11,631593.0,24.3992,24.5054,24.1966,24.2256,631593.0
2020-06-12 10:20:00,25.13,25.44,25.1,25.33,419212.0,24.2449,24.544,24.2159,24.4378,419212.0
2020-06-12 10:25:00,25.3,25.32,24.83,24.83,640416.0,24.4089,24.4282,23.9554,23.9554,640416.0
2020-06-12 10:30:00,24.84,25.06,24.81,24.94,392438.0,23.9651,24.1773,23.9361,24.0616,392438.0
2020-06-12 10:35:00,24.9,24.9,24.31,24.35,697711.0,24.023,24.023,23.4538,23.4923,697711.0
2020-06-12 10:40:00,24.33,24.81,24.32,24.76,501800.0,23.473,23.9361,23.4634,23.8879,501800.0
2020-06-12 10:45:00,24.77,24.96,24.58,24.7,398947.0,23.8976,24.0809,23.7142,23.83,398947.0
2020-06-12 10:50:00,24.69,24.7,24.01,24.15,821300.0,23.8204,23.83,23.1643,23.2994,821300.0
2020-06-12 10:55:00,24.15,24.31,23.88,23.88,760701.0,23.2994,23.4538,23.0389,23.0389,760701.0
2020-06-12 11:00:00,23.88,24.13,23.34,23.34,663044.0,23.0389,23.2801,22.5179,22.5179,663044.0
2020-06-12 11:05:00,23.34,24.39,23.33,24.32,865827.0,22.5179,23.5309,22.5083,23.4634,865827.0
2020-06-12 11:10:00,24.34,24.36,23.75,23.77,789982.0,23.4827,23.502,22.9135,22.9328,789982.0
2020-06-12 11:15:00,23.77,24.06,23.43,23.43,494075.0,22.9328,23.2126,22.6047,22.6047,494075.0
2020-06-12 11:20:00,23.42,23.91,23.23,23.33,864677.0,22.5951,23.0678,22.4118,22.5083,864677.0
2020-06-12 11:25:00,23.36,24.01,23.36,23.8,822331.0,22.5372,23.1643,22.5372,22.9617,822331.0
2020-06-12 11:30:00,23.82,24.11,23.63,24.09,451698.0,22.981,23.2608,22.7977,23.2415,451698.0
2020-06-12 11:35:00,24.08,24.48,23.95,24.39,912716.0,23.2319,23.6178,23.1064,23.5309,912716.0
2020-06-12 11:40:00,24.4,24.49,24.16,24.19,590214.0,23.5406,23.6274,23.309,23.338,590214.0
2020-06-12 11:45:00,24.22,24.57,24.19,24.35,524843.0,23.3669,23.7046,23.338,23.4923,524843.0
2020-06-12 11:50:00,24.33,24.47,24.25,24.44,478001.0,23.473,23.6081,23.3959,23.5792,478001.0
2020-06-12 11:55:00,24.47,24.8,24.4,24.8,500027.0,23.6081,23.9265,23.5406,23.9265,500027.0
2020-06-12 12:00:00,24.8,24.9,24.63,24.84,627407.0,23.9265,24.023,23.7625,23.9651,627407.0
2020-06-12 12:05:00,24.84,24.98,24.81,24.84,617750.0,23.9651,24.1002,23.9361,23.9651,617750.0
2020-06-12 12:10:00,24.85,24.87,24.55,24.74,633881.0,23.9747,23.994,23.6853,23.8686,633881.0
2020-06-12 12:15:00,24.74,24.91,24.61,24.91,368124.0,23.8686,24.0326,23.7432,24.0326,368124.0
2020-06-12 12:20:00,24.88,24.89,24.51,24.53,513658.0,24.0037,24.0133,23.6467,23.666,513658.0
2020-06-12 12:25:00,24.53,24.65,24.36,24.47,255545.0,23.666,23.7818,23.502,23.6081,255545.0
2020-06-12 12:30:00,24.45,24.5,24.22,24.33,269908.0,23.5888,23.6371,23.3669,23.473,269908.0
2020-06-12 12:35:00,24.31,24.43,24.27,24.34,154681.0,23.4538,23.5695,23.4152,23.4827,154681.0
2020-06-12 12:40:00,24.35,24.57,24.29,24.31,280003.0,23.4923,23.7046,23.4345,23.4538,280003.0
2020-06-12 12:45:00,24.3,24.34,24.02,24.08,283626.0,23.4441,23.4827,23.174,23.2319,283626.0
2020-06-12 12:50:00,24.08,24.48,24.08,24.48,281735.0,23.2319,23.6178,23.2319,23.6178,281735.0
2020-06-12 12:55:00,24.47,24.55,24.35,24.46,132008.0,23.6081,23.6853,23.4923,23.5985,132008.0
2020-06-12 13:00:00,24.49,24.54,24.12,24.12,121771.0,23.6274,23.6757,23.2704,23.2704,121771.0
2020-06-12 13:05:00,24.14,24.24,24.01,24.17,245158.0,23.2897,23.3862,23.1643,23.3187,245158.0
2020-06-12 13:10:00,24.17,24.28,24.09,24.15,151720.0,23.3187,23.4248,23.2415,23.2994,151720.0
2020-06-12 13:15:00,24.14,24.18,23.88,24.0,284771.0,23.2897,23.3283,23.0389,23.1547,284771.0
2020-06-12 13:20:00,23.99,24.18,23.77,23.8,208979.0,23.145,23.3283,22.9328,22.9617,208979.0
2020-06-12 13:25:00,23.77,24.06,23.76,23.84,180707.0,22.9328,23.2126,22.9231,23.0003,180707.0
2020-06-12 13:30:00,23.85,23.95,23.59,23.62,248602.0,23.01,23.1064,22.7591,22.7881,248602.0
2020-06-12 13:35:00,23.65,23.75,23.42,23.51,370679.0,22.817,22.9135,22.5951,22.6819,370679.0
2020-06-12 13:40:00,23.49,23.69,23.35,23.4,443688.0,22.6626,22.8556,22.5276,22.5758,443688.0
2020-06-12 13:45:00,23.37,23.44,23.0,23.03,526691.0,22.5469,22.6144,22.1899,22.2188,526691.0
2020-06-12 13:50:00,23.05,23.17,22.8,22.99,560417.0,22.2381,22.3539,21.9969,22.1802,560417.0
2020-06-12 13:55:00,22.98,23.3,22.76,22.79,639123.0,22.1706,22.4793,21.9583,21.9873,639123.0
2020-06-12 14:00:00,22.82,23.34,22.74,23.18,584377.0,22.0162,22.5179,21.9391,22.3636,584377.0
2020-06-12 14:05:00,23.17,23.2,22.91,23.03,262721.0,22.3539,22.3828,22.1031,22.2188,262721.0
2020-06-12 14:10:00,23.02,23.65,23.02,23.41,778882.0,22.2092,22.817,22.2092,22.5855,778882.0
2020-06-12 14:15:00,23.49,23.64,23.23,23.38,536690.0,22.6626,22.8074,22.4118,22.5565,536690.0
2020-06-12 14:20:00,23.41,23.49,23.25,23.35,267281.0,22.5855,22.6626,22.4311,22.5276,267281.0
2020-06-12 14:25:00,23.36,23.68,23.35,23.66,337970.0,22.5372,22.8459,22.5276,22.8266,337970.0
2020-06-12 14:30:00,23.68,24.03,23.63,23.86,839951.0,22.8459,23.1836,22.7977,23.0196,839951.0
2020-06-12 14:35:00,23.87,23.9,23.35,23.42,731456.0,23.0292,23.0582,22.5276,22.5951,731456.0
2020-06-12 14:40:00,23.43,23.64,23.23,23.42,270164.0,22.6047,22.8074,22.4118,22.5951,270164.0
2020-06-12 14:45:00,23.42,23.82,23.41,23.6,318178.0,22.5951,22.981,22.5855,22.7688,318178.0
2020-06-12 14:50:00,23.62,23.83,23.46,23.83,248680.0,22.7881,22.9907,22.6337,22.9907,248680.0
2020-06-12 14:55:00,23.82,23.91,23.59,23.87,266795.0,22.981,23.0678,22.7591,23.0292,266795.0
2020-06-12 15:00:00,23.87,24.24,23.85,24.11,628517.0,23.0292,23.3862,23.01,23.2608,628517.0
2020-06-12 15:05:00,24.1,24.51,24.02,24.25,646903.0,23.2511,23.6467,23.174,23.3959,646903.0
2020-06-12 15:10:00,24.26,24.42,24.19,24.32,312767.0,23.4055,23.5599,23.338,23.4634,312767.0
2020-06-12 15:15:00,24.34,24.36,23.82,24.06,513766.0,23.4827,23.502,22.981,23.2126,513766.0
2020-06-12 15:20:00,24.07,24.08,23.69,23.71,260523.0,23.2222,23.2319,22.8556,22.8749,260523.0
2020-06-12 15:25:00,23.71,23.89,23.6,23.81,242662.0,22.8749,23.0485,22.7688,22.9714,242662.0
2020-06-12 15:30:00,23.8,23.97,23.66,23.97,273278.0,22.9617,23.1257,22.8266,23.1257,273278.0
2020-06-12 15:35:00,23.96,24.18,23.89,24.17,472160.0,23.1161,23.3283,23.0485,23.3187,472160.0
2020-06-12 15:40:00,24.17,24.3,24.12,24.27,477103.0,23.3187,23.4441,23.2704,23.4152,477103.0
2020-06-12 15:45:00,24.3,24.65,24.28,24.65,706493.0,23.4441,23.7818,23.4248,23.7818,706493.0
2020-06-12 15:50:00,24.65,24.85,24.52,24.61,789729.0,23.7818,23.9747,23.6564,23.7432,789729.0
2020-06-12 15:55:00,24.61,24.98,24.61,24.88,760655.0,23.7432,24.1002,23.7432,24.0037,760655.0
2020-06-15 09:30:00,22.41,22.91,22.41,22.59,905106.0,21.6207,22.1031,21.6207,21.7943,905106.0
2020-06-15 09:35:00,22.59,23.2,22.56,22.97,855339.0,21.7943,22.3828,21.7654,22.1609,855339.0
2020-06-15 09:40:00,22.96,23.27,22.82,23.09,574998.0,22.1513,22.4504,22.0162,22.2767,574998.0
2020-06-15 09:45:00,23.06,23.25,22.94,23.1,481012.0,22.2478,22.4311,22.132,22.2864,481012.0
2020-06-15 09:50:00,23.11,23.59,23.08,23.57,561496.0,22.296,22.7591,22.2671,22.7398,561496.0
2020-06-15 09:55:00,23.57,23.64,23.19,23.36,550502.0,22.7398,22.8074,22.3732,22.5372,550502.0
2020-06-15 10:00:00,23.35,23.56,23.15,23.49,474194.0,22.5276,22.7302,22.3346,22.6626,474194.0
2020-06-15 10:05:00,23.49,23.85,23.46,23.81,702861.0,22.6626,23.01,22.6337,22.9714,702861.0
2020-06-15 10:10:00,23.79,24.08,23.65,23.94,744310.0,22.9521,23.2319,22.817,23.0968,744310.0
2020-06-15 10:15:00,23.94,23.99,23.7,23.98,403265.0,23.0968,23.145,22.8652,23.1354,403265.0
2020-06-15 10:20:00,23.98,24.02,23.78,23.8,349065.0,23.1354,23.174,22.9424,22.9617,349065.0
2020-06-15 10:25:00,23.78,23.94,23.64,23.65,281705.0,22.9424,23.0968,22.8074,22.817,281705.0
2020-06-15 10:30:00,23.63,23.88,23.52,23.85,447792.0,22.7977,23.0389,22.6916,23.01,447792.0
2020-06-15 10:35:00,23.85,23.95,23.56,23.6,346684.0,23.01,23.1064,22.7302,22.7688,346684.0
2020-06-15 10:40:00,23.58,23.86,23.44,23.84,291278.0,22.7495,23.0196,22.6144,23.0003,291278.0
2020-06-15 10:45:00,23.84,24.26,23.8,24.15,848320.0,23.0003,23.4055,22.9617,23.2994,848320.0
2020-06-15 10:50:00,24.14,24.42,24.01,24.28,595718.0,23.2897,23.5599,23.1643,23.4248,595718.0
2020-06-15 10:55:00,24.27,24.4,24.19,24.24,415625.0,23.4152,23.5406,23.338,23.3862,415625.0
2020-06-15 11:00:00,24.27,24.76,24.19,24.74,535540.0,23.4152,23.8879,23.338,23.8686,535540.0
2020-06-15 11:05:00,24.75,24.9,24.59,24.87,450594.0,23.8783,24.023,23.7239,23.994,450594.0
2020-06-15 11:10:00,24.87,25.09,24.81,24.93,475519.0,23.994,24.2063,23.9361,24.0519,475519.0
2020-06-15 11:15:00,24.92,24.92,24.54,24.66,420080.0,24.0423,24.0423,23.6757,23.7914,420080.0
2020-06-15 11:20:00,24.66,24.89,24.51,24.85,345944.0,23.7914,24.0133,23.6467,23.9747,345944.0
2020-06-15 11:25:00,24.84,24.89,24.48,24.62,326273.0,23.9651,24.0133,23.6178,23.7528,326273.0
2020-06-15 11:30:00,24.62,24.82,24.53,24.63,290322.0,23.7528,23.9458,23.666,23.7625,290322.0
2020-06-15 11:35:00,24.64,24.94,24.6,24.78,237331.0,23.7721,24.0616,23.7335,23.9072,237331.0
2020-06-15 11:40:00,24.79,24.91,24.53,24.59,244398.0,23.9168,24.0326,23.666,23.7239,244398.0
2020-06-15 11:45:00,24.57,24.64,24.37,24.51,270034.0,23.7046,23.7721,23.5116,23.6467,270034.0
2020-06-15 11:50:00,24.49,24.79,24.47,24.53,257802.0,23.6274,23.9168,23.6081,23.666,257802.0
2020-06-15 11:55:00,24.51,24.89,24.51,24.72,197433.0,23.6467,24.0133,23.6467,23.8493,197433.0
2020-06-15 12:00:00,24.68,25.18,24.62,25.16,657307.0,23.8107,24.2931,23.7528,24.2738,657307.0
2020-06-15 12:05:00,25.16,25.24,25.08,25.21,426931.0,24.2738,24.351,24.1966,24.3221,426931.0
2020-06-15 12:10:00,25.21,25.27,25.16,25.21,282928.0,24.3221,24.3799,24.2738,24.3221,282928.0
2020-06-15 12:15:00,25.21,25.47,25.19,25.4,475191.0,24.3221,24.5729,24.3028,24.5054,475191.0
2020-06-15 12:20:00,25.41,25.53,25.37,25.52,375656.0,24.515,24.6308,24.4764,24.6211,375656.0
2020-06-15 12:25:00,25.53,25.55,25.39,25.42,262983.0,24.6308,24.6501,24.4957,24.5247,262983.0
2020-06-15 12:30:00,25.42,25.44,25.19,25.21,277860.0,24.5247,24.544,24.3028,24.3221,277860.0
2020-06-15 12:35:00,25.2,25.52,25.2,25.52,286051.0,24.3124,24.6211,24.3124,24.6211,286051.0
2020-06-15 12:40:00,25.5,25.59,25.44,25.54,234587.0,24.6018,24.6887,24.544,24.6404,234587.0
2020-06-15 12:45:00,25.54,25.7,25.42,25.65,257813.0,24.6404,24.7948,24.5247,24.7466,257813.0
2020-06-15 12:50:00,25.66,25.77,25.59,25.76,360212.0,24.7562,24.8623,24.6887,24.8527,360212.0
2020-06-15 12:55:00,25.75,25.9,25.7,25.88,313226.0,24.843,24.9877,24.7948,24.9685,313226.0
2020-06-15 13:00:00,25.88,26.18,25.82,26.17,410620.0,24.9685,25.2579,24.9106,25.2482,410620.0
2020-06-15 13:05:00,26.18,26.35,26.1,26.34,247119.0,25.2579,25.4219,25.1807,25.4123,247119.0
2020-06-15 13:10:00,26.34,26.46,26.21,26.26,458104.0,25.4123,25.528,25.2868,25.3351,458104.0
2020-06-15 13:15:00,26.28,26.52,26.18,26.19,550384.0,25.3544,25.5859,25.2579,25.2675,550384.0
2020-06-15 13:20:00,26.18,26.34,26.05,26.1,412081.0,25.2579,25.4123,25.1325,25.1807,412081.0
2020-06-15 13:25:00,26.1,26.2,26.09,26.18,212729.0,25.1807,25.2772,25.1711,25.2579,212729.0
2020-06-15 13:30:00,26.17,26.17,25.89,25.89,378963.0,25.2482,25.2482,24.9781,24.9781,378963.0
2020-06-15 13:35:00,25.89,26.15,25.86,26.03,409049.0,24.9781,25.2289,24.9492,25.1132,409049.0
2020-06-15 13:40:00,26.0,26.07,25.72,25.78,342718.0,25.0842,25.1518,24.8141,24.872,342718.0
2020-06-15 13:45:00,25.77,25.8,25.44,25.44,329433.0,24.8623,24.8913,24.544,24.544,329433.0
2020-06-15 13:50:00,25.43,25.85,25.43,25.7,347168.0,24.5343,24.9395,24.5343,24.7948,347168.0
2020-06-15 13:55:00,25.68,25.7,25.42,25.42,196708.0,24.7755,24.7948,24.5247,24.5247,196708.0
2020-06-15 14:00:00,25.45,26.64,25.45,26.52,1033224.0,24.5536,25.7017,24.5536,25.5859,1033224.0
2020-06-15 14:05:00,26.51,27.0,26.47,26.84,911020.0,25.5763,26.049,25.5377,25.8946,911020.0
2020-06-15 14:10:00,26.83,26.95,26.48,26.71,680175.0,25.885,26.0008,25.5473,25.7692,680175.0
2020-06-15 14:15:00,26.7,27.12,26.7,26.95,685169.0,25.7596,26.1648,25.7596,26.0008,685169.0
2020-06-15 14:20:00,26.91,27.01,26.58,26.82,424917.0,25.9622,26.0587,25.6438,25.8753,424917.0
2020-06-15 14:25:00,26.82,26.88,26.64,26.76,311288.0,25.8753,25.9332,25.7017,25.8175,311288.0
2020-06-15 14:30:00,26.8,26.94,26.36,26.4,359452.0,25.856,25.9911,25.4315,25.4701,359452.0
2020-06-15 14:35:00,26.43,26.62,26.42,26.47,221366.0,25.4991,25.6824,25.4894,25.5377,221366.0
2020-06-15 14:40:00,26.48,26.67,26.39,26.44,347266.0,25.5473,25.7306,25.4605,25.5087,347266.0
2020-06-15 14:45:00,26.46,26.63,26.44,26.55,242844.0,25.528,25.692,25.5087,25.6149,242844.0
2020-06-15 14:50:00,26.56,26.63,26.25,26.28,278994.0,25.6245,25.692,25.3254,25.3544,278994.0
2020-06-15 14:55:00,26.27,26.39,26.2,26.21,358803.0,25.3447,25.4605,25.2772,25.2868,358803.0
2020-06-15 15:00:00,26.2,26.57,26.2,26.51,482737.0,25.2772,25.6342,25.2772,25.5763,482737.0
2020-06-15 15:05:00,26.52,26.55,26.32,26.5,305769.0,25.5859,25.6149,25.393,25.5666,305769.0
2020-06-15 15:10:00,26.48,26.67,26.48,26.62,397549.0,25.5473,25.7306,25.5473,25.6824,397549.0
2020-06-15 15:15:00,26.63,26.66,26.4,26.44,251293.0,25.692,25.721,25.4701,25.5087,251293.0
2020-06-15 15:20:00,26.44,26.49,26.24,26.47,228512.0,25.5087,25.557,25.3158,25.5377,228512.0
2020-06-15 15:25:00,26.5,26.6,26.07,26.08,333335.0,25.5666,25.6631,25.1518,25.1614,333335.0
2020-06-15 15:30:00,26.06,26.19,25.74,25.84,408861.0,25.1421,25.2675,24.8334,24.9299,408861.0
2020-06-15 15:35:00,25.83,26.02,25.66,25.95,366434.0,24.9202,25.1035,24.7562,25.036,366434.0
2020-06-15 15:40:00,25.95,26.17,25.84,26.1,527040.0,25.036,25.2482,24.9299,25.1807,527040.0
2020-06-15 15:45:00,26.06,26.35,25.99,26.18,431261.0,25.1421,25.4219,25.0746,25.2579,431261.0
2020-06-15 15:50:00,26.19,26.47,26.19,26.32,386467.0,25.2675,25.5377,25.2675,25.393,386467.0
2020-06-15 15:55:00,26.32,26.66,26.28,26.64,563686.0,25.393,25.721,25.3544,25.7017,563686.0
2020-06-16 09:30:00,29.76,29.8,29.09,29.13,1435074.0,28.7118,28.7504,28.0654,28.104,1435074.0
2020-06-16 09:35:00,29.13,29.54,29.03,29.3,742453.0,28.104,28.4995,28.0075,28.268,742453.0
2020-06-16 09:40:00,29.3,29.43,29.1,29.1,604488.0,28.268,28.3934,28.075,28.075,604488.0
2020-06-16 09:45:00,29.1,29.42,28.81,28.81,815289.0,28.075,28.3838,27.7953,27.7953,815289.0
2020-06-16 09:50:00,28.82,29.14,28.82,29.11,574334.0,27.8049,28.1136,27.8049,28.0847,574334.0
2020-06-16 09:55:00,29.13,29.46,29.13,29.37,544259.0,28.104,28.4224,28.104,28.3355,544259.0
2020-06-16 10:00:00,29.39,29.5,29.18,29.45,448720.0,28.3548,28.4609,28.1522,28.4127,448720.0
2020-06-16 10:05:00,29.43,29.62,29.34,29.44,590072.0,28.3934,28.5767,28.3066,28.4031,590072.0
2020-06-16 10:10:00,29.44,29.5,29.32,29.34,450322.0,28.4031,28.4609,28.2873,28.3066,450322.0
2020-06-16 10:15:00,29.35,29.52,29.26,29.27,452658.0,28.3162,28.4802,28.2294,28.2391,452658.0
2020-06-16 10:20:00,29.27,29.28,28.99,29.25,561444.0,28.2391,28.2487,27.9689,28.2198,561444.0
2020-06-16 10:25:00,29.26,29.54,29.2,29.47,455847.0,28.2294,28.4995,28.1715,28.432,455847.0
2020-06-16 10:30:00,29.51,29.57,29.3,29.32,426348.0,28.4706,28.5285,28.268,28.2873,426348.0
2020-06-16 10:35:00,29.34,29.37,28.75,28.94,673107.0,28.3066,28.3355,27.7374,27.9207,673107.0
2020-06-16 10:40:00,28.94,28.94,28.28,28.43,877246.0,27.9207,27.9207,27.2839,27.4286,877246.0
2020-06-16 10:45:00,28.43,28.77,28.17,28.71,880814.0,27.4286,27.7567,27.1778,27.6988,880814.0
2020-06-16 10:50:00,28.72,28.74,27.8,28.01,1144947.0,27.7084,27.7277,26.8208,27.0234,1144947.0
2020-06-16 10:55:00,28.02,28.12,27.3,27.35,886650.0,27.0331,27.1296,26.3384,26.3867,886650.0
2020-06-16 11:00:00,27.31,27.59,26.57,27.57,1731321.0,26.3481,26.6182,25.6342,26.5989,1731321.0
2020-06-16 11:05:00,27.58,28.12,27.56,27.98,1156237.0,26.6086,27.1296,26.5893,26.9945,1156237.0
2020-06-16 11:10:00,27.98,28.06,27.67,27.91,607598.0,26.9945,27.0717,26.6954,26.927,607598.0
2020-06-16 11:15:00,27.92,28.55,27.92,28.27,851572.0,26.9366,27.5444,26.9366,27.2743,851572.0
2020-06-16 11:20:00,28.27,28.58,28.21,28.51,521343.0,27.2743,27.5734,27.2164,27.5058,521343.0
2020-06-16 11:25:00,28.51,28.6,28.34,28.47,350735.0,27.5058,27.5926,27.3418,27.4672,350735.0
2020-06-16 11:30:00,28.47,28.72,28.23,28.52,515987.0,27.4672,27.7084,27.2357,27.5155,515987.0
2020-06-16 11:35:00,28.55,28.66,28.15,28.23,468298.0,27.5444,27.6505,27.1585,27.2357,468298.0
2020-06-16 11:40:00,28.23,28.38,28.16,28.31,300402.0,27.2357,27.3804,27.1681,27.3129,300402.0
2020-06-16 11:45:00,28.34,28.73,28.25,28.72,375650.0,27.3418,27.7181,27.255,27.7084,375650.0
2020-06-16 11:50:00,28.73,28.84,28.52,28.54,426133.0,27.7181,27.8242,27.5155,27.5348,426133.0
2020-06-16 11:55:00,28.57,28.59,28.21,28.32,363511.0,27.5637,27.583,27.2164,27.3225,363511.0
2020-06-16 12:00:00,28.36,28.41,27.92,28.07,417126.0,27.3611,27.4093,26.9366,27.0813,417126.0
2020-06-16 12:05:00,28.09,28.12,27.87,27.98,297039.0,27.1006,27.1296,26.8884,26.9945,297039.0
2020-06-16 12:10:00,28.02,28.18,27.84,28.17,395634.0,27.0331,27.1874,26.8594,27.1778,395634.0
2020-06-16 12:15:00,28.19,28.29,28.06,28.29,444803.0,27.1971,27.2936,27.0717,27.2936,444803.0
2020-06-16 12:20:00,28.3,28.53,28.29,28.47,365466.0,27.3032,27.5251,27.2936,27.4672,365466.0
2020-06-16 12:25:00,28.45,28.69,28.41,28.64,289580.0,27.4479,27.6795,27.4093,27.6312,289580.0
2020-06-16 12:30:00,28.63,28.93,28.61,28.86,420286.0,27.6216,27.911,27.6023,27.8435,420286.0
2020-06-16 12:35:00,28.86,29.08,28.81,28.84,458772.0,27.8435,28.0557,27.7953,27.8242,458772.0
2020-06-16 12:40:00,28.87,28.96,28.77,28.88,332262.0,27.8531,27.94,27.7567,27.8628,332262.0
2020-06-16 12:45:00,28.91,28.93,28.68,28.71,245871.0,27.8917,27.911,27.6698,27.6988,245871.0
2020-06-16 12:50:00,28.73,28.79,28.56,28.57,198818.0,27.7181,27.776,27.5541,27.5637,198818.0
2020-06-16 12:55:00,28.58,28.64,28.4,28.58,278212.0,27.5734,27.6312,27.3997,27.5734,278212.0
2020-06-16 13:00:00,28.58,28.8,28.54,28.55,371124.0,27.5734,27.7856,27.5348,27.5444,371124.0
2020-06-16 13:05:00,28.55,28.64,28.47,28.53,186429.0,27.5444,27.6312,27.4672,27.5251,186429.0
2020-06-16 13:10:00,28.54,28.67,28.5,28.67,218604.0,27.5348,27.6602,27.4962,27.6602,218604.0
2020-06-16 13:15:00,28.67,28.83,28.6,28.82,304716.0,27.6602,27.8145,27.5926,27.8049,304716.0
2020-06-16 13:20:00,28.82,28.82,28.62,28.75,168131.0,27.8049,27.8049,27.6119,27.7374,168131.0
2020-06-16 13:25:00,28.75,28.84,28.7,28.75,128597.0,27.7374,27.8242,27.6891,27.7374,128597.0
2020-06-16 13:30:00,28.74,28.81,28.53,28.55,246870.0,27.7277,27.7953,27.5251,27.5444,246870.0
2020-06-16 13:35:00,28.54,28.57,28.29,28.34,261478.0,27.5348,27.5637,27.2936,27.3418,261478.0
2020-06-16 13:40:00,28.34,28.6,28.32,28.57,244460.0,27.3418,27.5926,27.3225,27.5637,244460.0
2020-06-16 13:45:00,28.58,28.66,28.55,28.58,172056.0,27.5734,27.6505,27.5444,27.5734,172056.0
2020-06-16 13:50:00,28.58,28.67,28.26,28.32,233114.0,27.5734,27.6602,27.2646,27.3225,233114.0
2020-06-16 13:55:00,28.3,28.51,28.24,28.51,220810.0,27.3032,27.5058,27.2453,27.5058,220810.0
2020-06-16 14:00:00,28.51,28.73,28.48,28.72,331778.0,27.5058,27.7181,27.4769,27.7084,331778.0
2020-06-16 14:05:00,28.74,28.8,28.65,28.7,194310.0,27.7277,27.7856,27.6409,27.6891,194310.0
2020-06-16 14:10:00,28.71,28.99,28.64,28.94,404148.0,27.6988,27.9689,27.6312,27.9207,404148.0
2020-06-16 14:15:00,28.94,29.04,28.84,28.93,432023.0,27.9207,28.0172,27.8242,27.911,432023.0
2020-06-16 14:20:00,28.93,28.99,28.28,28.69,475088.0,27.911,27.9689,27.2839,27.6795,475088.0
2020-06-16 14:25:00,28.68,28.84,28.56,28.77,249402.0,27.6698,27.8242,27.5541,27.7567,249402.0
2020-06-16 14:30:00,28.78,29.03,28.71,28.73,234056.0,27.7663,28.0075,27.6988,27.7181,234056.0
2020-06-16 14:35:00,28.74,28.86,28.67,28.79,209957.0,27.7277,27.8435,27.6602,27.776,209957.0
2020-06-16 14:40:00,28.8,28.85,28.63,28.71,159283.0,27.7856,27.8338,27.6216,27.6988,159283.0
2020-06-16 14:45:00,28.72,28.79,28.54,28.77,190888.0,27.7084,27.776,27.5348,27.7567,190888.0
2020-06-16 14:50:00,28.77,28.82,28.56,28.75,273557.0,27.7567,27.8049,27.5541,27.7374,273557.0
2020-06-16 14:55:00,28.77,28.82,28.66,28.78,183403.0,27.7567,27.8049,27.6505,27.7663,183403.0
2020-06-16 15:00:00,28.77,28.79,28.54,28.65,275407.0,27.7567,27.776,27.5348,27.6409,275407.0
2020-06-16 15:05:00,28.65,28.71,28.28,28.36,283007.0,27.6409,27.6988,27.2839,27.3611,283007.0
2020-06-16 15:10:00,28.35,28.5,28.32,28.38,251686.0,27.3515,27.4962,27.3225,27.3804,251686.0
2020-06-16 15:15:00,28.37,28.37,27.99,28.1,406848.0,27.3708,27.3708,27.0041,27.1103,406848.0
2020-06-16 15:20:00,28.11,28.4,28.09,28.34,383817.0,27.1199,27.3997,27.1006,27.3418,383817.0
2020-06-16 15:25:00,28.35,28.55,28.34,28.44,372876.0,27.3515,27.5444,27.3418,27.4383,372876.0
2020-06-16 15:30:00,28.43,28.72,28.29,28.57,526676.0,27.4286,27.7084,27.2936,27.5637,526676.0
2020-06-16 15:35:00,28.56,28.56,28.25,28.31,311419.0,27.5541,27.5541,27.255,27.3129,311419.0
2020-06-16 15:40:00,28.3,28.36,28.07,28.18,328177.0,27.3032,27.3611,27.0813,27.1874,328177.0
2020-06-16 15:45:00,28.17,28.34,28.03,28.13,292872.0,27.1778,27.3418,27.0427,27.1392,292872.0
2020-06-16 15:50:00,28.13,28.41,28.09,28.22,515240.0,27.1392,27.4093,27.1006,27.226,515240.0
2020-06-16 15:55:00,28.19,28.52,28.12,28.49,684527.0,27.1971,27.5155,27.1296,27.4865,684527.0
2020-06-17 09:30:00,28.61,28.82,28.24,28.63,801865.0,27.6023,27.8049,27.2453,27.6216,801865.0
2020-06-17 09:35:00,28.65,28.79,28.11,28.13,777476.0,27.6409,27.776,27.1199,27.1392,777476.0
2020-06-17 09:40:00,28.14,28.48,28.0,28.45,578615.0,27.1489,27.4769,27.0138,27.4479,578615.0
2020-06-17 09:45:00,28.43,28.46,28.13,28.27,314762.0,27.4286,27.4576,27.1392,27.2743,314762.0
2020-06-17 09:50:00,28.29,28.38,27.96,28.09,387616.0,27.2936,27.3804,26.9752,27.1006,387616.0
2020-06-17 09:55:00,28.12,28.12,27.59,27.84,507891.0,27.1296,27.1296,26.6182,26.8594,507891.0
2020-06-17 10:00:00,27.82,28.02,27.72,27.73,461706.0,26.8401,27.0331,26.7436,26.7533,461706.0
2020-06-17 10:05:00,27.73,28.08,27.7,28.02,424697.0,26.7533,27.091,26.7243,27.0331,424697.0
2020-06-17 10:10:00,28.01,28.09,27.8,27.88,354800.0,27.0234,27.1006,26.8208,26.898,354800.0
2020-06-17 10:15:00,27.89,28.14,27.32,27.45,712435.0,26.9077,27.1489,26.3577,26.4832,712435.0
2020-06-17 10:20:00,27.48,27.66,27.3,27.31,463066.0,26.5121,26.6858,26.3384,26.3481,463066.0
2020-06-17 10:25:00,27.32,27.46,27.03,27.14,481148.0,26.3577,26.4928,26.0779,26.1841,481148.0
2020-06-17 10:30:00,27.14,27.65,27.01,27.59,612662.0,26.1841,26.6761,26.0587,26.6182,612662.0
2020-06-17 10:35:00,27.6,27.75,27.44,27.57,360605.0,26.6279,26.7726,26.4735,26.5989,360605.0
2020-06-17 10:40:00,27.61,27.66,27.31,27.62,357813.0,26.6375,26.6858,26.3481,26.6472,357813.0
2020-06-17 10:45:00,27.63,27.63,27.3,27.4,267540.0,26.6568,26.6568,26.3384,26.4349,267540.0
2020-06-17 10:50:00,27.41,27.65,27.36,27.6,321771.0,26.4446,26.6761,26.3963,26.6279,321771.0
2020-06-17 10:55:00,27.6,27.79,27.44,27.51,433498.0,26.6279,26.8112,26.4735,26.541,433498.0
2020-06-17 11:00:00,27.5,27.56,27.27,27.37,300132.0,26.5314,26.5893,26.3095,26.406,300132.0
2020-06-17 11:05:00,27.38,27.57,27.31,27.43,181744.0,26.4156,26.5989,26.3481,26.4639,181744.0
2020-06-17 11:10:00,27.45,27.55,27.17,27.29,250163.0,26.4832,26.5796,26.213,26.3288,250163.0
2020-06-17 11:15:00,27.29,27.4,27.1,27.3,210008.0,26.3288,26.4349,26.1455,26.3384,210008.0
2020-06-17 11:20:00,27.32,27.32,27.02,27.06,277234.0,26.3577,26.3577,26.0683,26.1069,277234.0
2020-06-17 11:25:00,27.05,27.27,27.01,27.23,385989.0,26.0972,26.3095,26.0587,26.2709,385989.0
2020-06-17 11:30:00,27.21,27.4,27.15,27.35,181377.0,26.2516,26.4349,26.1937,26.3867,181377.0
2020-06-17 11:35:00,27.33,27.61,27.32,27.49,494871.0,26.3674,26.6375,26.3577,26.5217,494871.0
2020-06-17 11:40:00,27.49,27.66,27.45,27.65,315470.0,26.5217,26.6858,26.4832,26.6761,315470.0
2020-06-17 11:45:00,27.65,27.75,27.61,27.64,257429.0,26.6761,26.7726,26.6375,26.6665,257429.0
2020-06-17 11:50:00,27.64,27.7,27.55,27.6,252535.0,26.6665,26.7243,26.5796,26.6279,252535.0
2020-06-17 11:55:00,27.6,27.83,27.59,27.8,309404.0,26.6279,26.8498,26.6182,26.8208,309404.0
2020-06-17 12:00:00,27.8,27.82,27.68,27.75,134662.0,26.8208,26.8401,26.7051,26.7726,134662.0
2020-06-17 12:05:00,27.76,27.8,27.65,27.68,181898.0,26.7822,26.8208,26.6761,26.7051,181898.0
2020-06-17 12:10:00,27.68,27.69,27.46,27.49,235317.0,26.7051,26.7147,26.4928,26.5217,235317.0
2020-06-17 12:15:00,27.5,27.66,27.49,27.59,184279.0,26.5314,26.6858,26.5217,26.6182,184279.0
2020-06-17 12:20:00,27.6,27.66,27.46,27.61,138050.0,26.6279,26.6858,26.4928,26.6375,138050.0
2020-06-17 12:25:00,27.61,27.71,27.58,27.62,87053.0,26.6375,26.734,26.6086,26.6472,87053.0
2020-06-17 12:30:00,27.61,27.92,27.61,27.8,422525.0,26.6375,26.9366,26.6375,26.8208,422525.0
2020-06-17 12:35:00,27.8,27.82,27.67,27.77,224602.0,26.8208,26.8401,26.6954,26.7919,224602.0
2020-06-17 12:40:00,27.77,27.79,27.63,27.78,136641.0,26.7919,26.8112,26.6568,26.8015,136641.0
2020-06-17 12:45:00,27.78,27.8,27.67,27.68,73239.0,26.8015,26.8208,26.6954,26.7051,73239.0
2020-06-17 12:50:00,27.65,27.7,27.62,27.63,70223.0,26.6761,26.7243,26.6472,26.6568,70223.0
2020-06-17 12:55:00,27.63,27.66,27.5,27.65,191418.0,26.6568,26.6858,26.5314,26.6761,191418.0
2020-06-17 13:00:00,27.66,27.83,27.64,27.8,288311.0,26.6858,26.8498,26.6665,26.8208,288311.0
2020-06-17 13:05:00,27.8,27.88,27.73,27.74,184758.0,26.8208,26.898,26.7533,26.7629,184758.0
2020-06-17 13:10:00,27.74,27.74,27.66,27.7,204770.0,26.7629,26.7629,26.6858,26.7243,204770.0
2020-06-17 13:15:00,27.7,27.76,27.62,27.66,88365.0,26.7243,26.7822,26.6472,26.6858,88365.0
2020-06-17 13:20:00,27.68,27.82,27.68,27.74,148357.0,26.7051,26.8401,26.7051,26.7629,148357.0
2020-06-17 13:25:00,27.73,27.89,27.73,27.85,191056.0,26.7533,26.9077,26.7533,26.8691,191056.0
2020-06-17 13:30:00,27.86,27.9,27.81,27.82,185896.0,26.8787,26.9173,26.8305,26.8401,185896.0
2020-06-17 13:35:00,27.83,27.96,27.79,27.94,157218.0,26.8498,26.9752,26.8112,26.9559,157218.0
2020-06-17 13:40:00,27.94,27.98,27.88,27.9,164161.0,26.9559,26.9945,26.898,26.9173,164161.0
2020-06-17 13:45:00,27.9,27.91,27.77,27.84,217611.0,26.9173,26.927,26.7919,26.8594,217611.0
2020-06-17 13:50:00,27.83,27.86,27.71,27.8,146299.0,26.8498,26.8787,26.734,26.8208,146299.0
2020-06-17 13:55:00,27.79,27.85,27.66,27.67,159606.0,26.8112,26.8691,26.6858,26.6954,159606.0
2020-06-17 14:00:00,27.67,27.73,27.6,27.67,175696.0,26.6954,26.7533,26.6279,26.6954,175696.0
2020-06-17 14:05:00,27.68,27.84,27.68,27.83,132279.0,26.7051,26.8594,26.7051,26.8498,132279.0
2020-06-17 14:10:00,27.82,27.94,27.75,27.76,229194.0,26.8401,26.9559,26.7726,26.7822,229194.0
2020-06-17 14:15:00,27.76,27.77,27.66,27.68,97188.0,26.7822,26.7919,26.6858,26.7051,97188.0
2020-06-17 14:20:00,27.68,27.8,27.68,27.75,92682.0,26.7051,26.8208,26.7051,26.7726,92682.0
2020-06-17 14:25:00,27.76,27.8,27.65,27.76,147744.0,26.7822,26.8208,26.6761,26.7822,147744.0
2020-06-17 14:30:00,27.76,27.8,27.69,27.72,128030.0,26.7822,26.8208,26.7147,26.7436,128030.0
2020-06-17 14:35:00,27.74,27.79,27.73,27.78,108136.0,26.7629,26.8112,26.7533,26.8015,108136.0
2020-06-17 14:40:00,27.78,27.96,27.78,27.85,240069.0,26.8015,26.9752,26.8015,26.8691,240069.0
2020-06-17 14:45:00,27.87,27.9,27.81,27.88,110596.0,26.8884,26.9173,26.8305,26.898,110596.0
2020-06-17 14:50:00,27.87,28.01,27.73,27.77,193476.0,26.8884,27.0234,26.7533,26.7919,193476.0
2020-06-17 14:55:00,27.78,27.82,27.53,27.55,193114.0,26.8015,26.8401,26.5603,26.5796,193114.0
2020-06-17 15:00:00,27.54,27.55,27.36,27.49,284951.0,26.57,26.5796,26.3963,26.5217,284951.0
2020-06-17 15:05:00,27.5,27.51,27.4,27.43,145101.0,26.5314,26.541,26.4349,26.4639,145101.0
2020-06-17 15:10:00,27.44,27.46,27.29,27.33,268882.0,26.4735,26.4928,26.3288,26.3674,268882.0
2020-06-17 15:15:00,27.33,27.49,27.28,27.32,254598.0,26.3674,26.5217,26.3191,26.3577,254598.0
2020-06-17 15:20:00,27.33,27.33,26.96,27.0,432297.0,26.3674,26.3674,26.0104,26.049,432297.0
2020-06-17 15:25:00,27.0,27.06,26.72,26.87,575121.0,26.049,26.1069,25.7789,25.9236,575121.0
2020-06-17 15:30:00,26.87,27.02,26.67,26.98,485619.0,25.9236,26.0683,25.7306,26.0297,485619.0
2020-06-17 15:35:00,26.97,27.12,26.88,27.09,493360.0,26.0201,26.1648,25.9332,26.1358,493360.0
2020-06-17 15:40:00,27.07,27.09,26.74,26.87,400079.0,26.1165,26.1358,25.7982,25.9236,400079.0
2020-06-17 15:45:00,26.89,27.04,26.75,26.77,446673.0,25.9429,26.0876,25.8078,25.8271,446673.0
2020-06-17 15:50:00,26.76,27.05,26.73,27.01,566842.0,25.8175,26.0972,25.7885,26.0587,566842.0
2020-06-17 15:55:00,27.01,27.07,26.9,26.92,410134.0,26.0587,26.1165,25.9525,25.9718,410134.0
2020-06-18 09:30:00,26.12,26.48,25.82,26.37,864893.0,25.2,25.5473,24.9106,25.4412,864893.0
2020-06-18 09:35:00,26.37,26.8,26.18,26.75,451599.0,25.4412,25.856,25.2579,25.8078,451599.0
2020-06-18 09:40:00,26.71,26.97,26.63,26.95,565100.0,25.7692,26.0201,25.692,26.0008,565100.0
2020-06-18 09:45:00,26.96,27.06,26.75,27.05,357637.0,26.0104,26.1069,25.8078,26.0972,357637.0
2020-06-18 09:50:00,27.04,27.08,26.77,26.77,518771.0,26.0876,26.1262,25.8271,25.8271,518771.0
2020-06-18 09:55:00,26.77,26.94,26.64,26.69,295967.0,25.8271,25.9911,25.7017,25.7499,295967.0
2020-06-18 10:00:00,26.7,27.1,26.68,27.08,336023.0,25.7596,26.1455,25.7403,26.1262,336023.0
2020-06-18 10:05:00,27.08,27.45,27.08,27.44,581541.0,26.1262,26.4832,26.1262,26.4735,581541.0
2020-06-18 10:10:00,27.43,27.45,27.24,27.36,320552.0,26.4639,26.4832,26.2806,26.3963,320552.0
2020-06-18 10:15:00,27.37,27.56,27.27,27.54,391116.0,26.406,26.5893,26.3095,26.57,391116.0
2020-06-18 10:20:00,27.52,27.57,27.23,27.25,275596.0,26.5507,26.5989,26.2709,26.2902,275596.0
2020-06-18 10:25:00,27.32,27.49,27.3,27.41,209712.0,26.3577,26.5217,26.3384,26.4446,209712.0
2020-06-18 10:30:00,27.44,27.57,27.14,27.45,324293.0,26.4735,26.5989,26.1841,26.4832,324293.0
2020-06-18 10:35:00,27.46,27.68,27.42,27.54,308924.0,26.4928,26.7051,26.4542,26.57,308924.0
2020-06-18 10:40:00,27.52,27.6,27.37,27.58,211743.0,26.5507,26.6279,26.406,26.6086,211743.0
2020-06-18 10:45:00,27.58,27.81,27.51,27.56,361662.0,26.6086,26.8305,26.541,26.5893,361662.0
2020-06-18 10:50:00,27.58,27.58,27.22,27.29,215815.0,26.6086,26.6086,26.2613,26.3288,215815.0
2020-06-18 10:55:00,27.32,27.77,27.31,27.75,356808.0,26.3577,26.7919,26.3481,26.7726,356808.0
2020-06-18 11:00:00,27.75,27.77,27.4,27.47,260924.0,26.7726,26.7919,26.4349,26.5025,260924.0
2020-06-18 11:05:00,27.46,27.5,27.33,27.37,184150.0,26.4928,26.5314,26.3674,26.406,184150.0
2020-06-18 11:10:00,27.36,27.47,27.35,27.4,139586.0,26.3963,26.5025,26.3867,26.4349,139586.0
2020-06-18 11:15:00,27.45,27.47,27.2,27.21,197089.0,26.4832,26.5025,26.242,26.2516,197089.0
2020-06-18 11:20:00,27.2,27.24,27.05,27.07,215613.0,26.242,26.2806,26.0972,26.1165,215613.0
2020-06-18 11:25:00,27.08,27.19,27.03,27.15,260895.0,26.1262,26.2323,26.0779,26.1937,260895.0
2020-06-18 11:30:00,27.14,27.34,27.14,27.2,304838.0,26.1841,26.377,26.1841,26.242,304838.0
2020-06-18 11:35:00,27.19,27.24,27.01,27.09,105795.0,26.2323,26.2806,26.0587,26.1358,105795.0
2020-06-18 11:40:00,27.07,27.17,27.03,27.07,126887.0,26.1165,26.213,26.0779,26.1165,126887.0
2020-06-18 11:45:00,27.05,27.15,27.04,27.08,165526.0,26.0972,26.1937,26.0876,26.1262,165526.0
2020-06-18 11:50:00,27.07,27.07,26.75,26.79,488776.0,26.1165,26.1165,25.8078,25.8464,488776.0
2020-06-18 11:55:00,26.79,26.8,26.67,26.76,181514.0,25.8464,25.856,25.7306,25.8175,181514.0
2020-06-18 12:00:00,26.77,26.85,26.61,26.7,163524.0,25.8271,25.9043,25.6727,25.7596,163524.0
2020-06-18 12:05:00,26.7,26.78,26.67,26.72,198746.0,25.7596,25.8368,25.7306,25.7789,198746.0
2020-06-18 12:10:00,26.72,26.82,26.67,26.8,137169.0,25.7789,25.8753,25.7306,25.856,137169.0
2020-06-18 12:15:00,26.8,26.84,26.72,26.79,202158.0,25.856,25.8946,25.7789,25.8464,202158.0
2020-06-18 12:20:00,26.79,26.94,26.76,26.91,147897.0,25.8464,25.9911,25.8175,25.9622,147897.0
2020-06-18 12:25:00,26.91,27.08,26.89,27.0,312771.0,25.9622,26.1262,25.9429,26.049,312771.0
2020-06-18 12:30:00,27.0,27.04,26.87,26.89,127205.0,26.049,26.0876,25.9236,25.9429,127205.0
2020-06-18 12:35:00,26.91,26.92,26.69,26.74,92464.0,25.9622,25.9718,25.7499,25.7982,92464.0
2020-06-18 12:40:00,26.74,26.86,26.71,26.8,148803.0,25.7982,25.9139,25.7692,25.856,148803.0
2020-06-18 12:45:00,26.8,26.95,26.79,26.92,99383.0,25.856,26.0008,25.8464,25.9718,99383.0
2020-06-18 12:50:00,26.93,27.02,26.89,26.95,69495.0,25.9815,26.0683,25.9429,26.0008,69495.0
2020-06-18 12:55:00,26.94,26.98,26.88,26.97,165373.0,25.9911,26.0297,25.9332,26.0201,165373.0
2020-06-18 13:00:00,26.98,27.06,26.9,26.98,157885.0,26.0297,26.1069,25.9525,26.0297,157885.0
2020-06-18 13:05:00,26.99,27.01,26.89,26.99,59330.0,26.0394,26.0587,25.9429,26.0394,59330.0
2020-06-18 13:10:00,26.98,27.05,26.96,27.03,126388.0,26.0297,26.0972,26.0104,26.0779,126388.0
2020-06-18 13:15:00,27.04,27.09,26.97,27.06,81783.0,26.0876,26.1358,26.0201,26.1069,81783.0
2020-06-18 13:20:00,27.09,27.12,26.99,27.04,199215.0,26.1358,26.1648,26.0394,26.0876,199215.0
2020-06-18 13:25:00,27.04,27.05,26.92,27.03,91039.0,26.0876,26.0972,25.9718,26.0779,91039.0
2020-06-18 13:30:00,27.02,27.1,26.99,27.04,66412.0,26.0683,26.1455,26.0394,26.0876,66412.0
2020-06-18 13:35:00,27.04,27.14,27.0,27.14,64914.0,26.0876,26.1841,26.049,26.1841,64914.0
2020-06-18 13:40:00,27.14,27.15,27.09,27.1,61641.0,26.1841,26.1937,26.1358,26.1455,61641.0
2020-06-18 13:45:00,27.1,27.16,27.07,27.14,63109.0,26.1455,26.2034,26.1165,26.1841,63109.0
2020-06-18 13:50:00,27.14,27.18,27.11,27.17,54312.0,26.1841,26.2227,26.1551,26.213,54312.0
2020-06-18 13:55:00,27.18,27.21,27.14,27.21,70857.0,26.2227,26.2516,26.1841,26.2516,70857.0
2020-06-18 14:00:00,27.19,27.2,26.99,27.02,152677.0,26.2323,26.242,26.0394,26.0683,152677.0
2020-06-18 14:05:00,27.03,27.07,26.88,26.98,152765.0,26.0779,26.1165,25.9332,26.0297,152765.0
2020-06-18 14:10:00,26.99,27.02,26.92,26.96,89056.0,26.0394,26.0683,25.9718,26.0104,89056.0
2020-06-18 14:15:00,26.93,27.01,26.83,26.99,101775.0,25.9815,26.0587,25.885,26.0394,101775.0
2020-06-18 14:20:00,26.96,27.11,26.95,27.08,93012.0,26.0104,26.1551,26.0008,26.1262,93012.0
2020-06-18 14:25:00,27.1,27.13,27.05,27.09,106416.0,26.1455,26.1744,26.0972,26.1358,106416.0
2020-06-18 14:30:00,27.12,27.23,26.99,27.06,142423.0,26.1648,26.2709,26.0394,26.1069,142423.0
2020-06-18 14:35:00,27.07,27.09,26.98,27.05,54294.0,26.1165,26.1358,26.0297,26.0972,54294.0
2020-06-18 14:40:00,27.06,27.09,26.91,26.96,68046.0,26.1069,26.1358,25.9622,26.0104,68046.0
2020-06-18 14:45:00,26.96,27.01,26.91,26.91,47984.0,26.0104,26.0587,25.9622,25.9622,47984.0
2020-06-18 14:50:00,26.91,27.02,26.91,26.98,52187.0,25.9622,26.0683,25.9622,26.0297,52187.0
2020-06-18 14:55:00,26.97,27.01,26.83,26.83,111062.0,26.0201,26.0587,25.885,25.885,111062.0
2020-06-18 15:00:00,26.83,26.87,26.68,26.71,170101.0,25.885,25.9236,25.7403,25.7692,170101.0
2020-06-18 15:05:00,26.69,26.82,26.63,26.8,160212.0,25.7499,25.8753,25.692,25.856,160212.0
2020-06-18 15:10:00,26.79,26.79,26.67,26.69,100225.0,25.8464,25.8464,25.7306,25.7499,100225.0
2020-06-18 15:15:00,26.7,26.86,26.7,26.79,180921.0,25.7596,25.9139,25.7596,25.8464,180921.0
2020-06-18 15:20:00,26.8,26.91,26.77,26.9,136915.0,25.856,25.9622,25.8271,25.9525,136915.0
2020-06-18 15:25:00,26.89,26.96,26.84,26.95,153301.0,25.9429,26.0104,25.8946,26.0008,153301.0
2020-06-18 15:30:00,26.95,27.03,26.88,26.92,338249.0,26.0008,26.0779,25.9332,25.9718,338249.0
2020-06-18 15:35:00,26.93,26.95,26.85,26.89,176103.0,25.9815,26.0008,25.9043,25.9429,176103.0
2020-06-18 15:40:00,26.89,26.9,26.77,26.81,181046.0,25.9429,25.9525,25.8271,25.8657,181046.0
2020-06-18 15:45:00,26.82,26.85,26.73,26.83,141477.0,25.8753,25.9043,25.7885,25.885,141477.0
2020-06-18 15:50:00,26.83,26.92,26.73,26.91,209398.0,25.885,25.9718,25.7885,25.9622,209398.0
2020-06-18 15:55:00,26.91,27.03,26.85,26.95,415733.0,25.9622,26.0779,25.9043,26.0008,415733.0
2020-06-19 09:30:00,28.39,28.48,27.67,27.69,888971.0,27.39,27.4769,26.6954,26.7147,888971.0
2020-06-19 09:35:00,27.68,27.78,27.55,27.73,540686.0,26.7051,26.8015,26.5796,26.7533,540686.0
2020-06-19 09:40:00,27.74,27.81,27.44,27.46,346989.0,26.7629,26.8305,26.4735,26.4928,346989.0
2020-06-19 09:45:00,27.48,27.8,27.44,27.76,473373.0,26.5121,26.8208,26.4735,26.7822,473373.0
2020-06-19 09:50:00,27.77,27.85,27.6,27.72,428311.0,26.7919,26.8691,26.6279,26.7436,428311.0
2020-06-19 09:55:00,27.72,27.79,27.45,27.57,222370.0,26.7436,26.8112,26.4832,26.5989,222370.0
2020-06-19 10:00:00,27.58,27.82,27.54,27.79,280512.0,26.6086,26.8401,26.57,26.8112,280512.0
2020-06-19 10:05:00,27.77,27.79,27.61,27.65,199058.0,26.7919,26.8112,26.6375,26.6761,199058.0
2020-06-19 10:10:00,27.66,27.75,27.55,27.74,169263.0,26.6858,26.7726,26.5796,26.7629,169263.0
2020-06-19 10:15:00,27.74,27.8,27.68,27.75,252787.0,26.7629,26.8208,26.7051,26.7726,252787.0
2020-06-19 10:20:00,27.75,27.89,27.71,27.88,166204.0,26.7726,26.9077,26.734,26.898,166204.0
2020-06-19 10:25:00,27.87,27.92,27.67,27.73,214217.0,26.8884,26.9366,26.6954,26.7533,214217.0
2020-06-19 10:30:00,27.71,27.72,27.5,27.58,202039.0,26.734,26.7436,26.5314,26.6086,202039.0
2020-06-19 10:35:00,27.58,27.67,27.52,27.6,201476.0,26.6086,26.6954,26.5507,26.6279,201476.0
2020-06-19 10:40:00,27.6,27.6,27.4,27.58,310669.0,26.6279,26.6279,26.4349,26.6086,310669.0
2020-06-19 10:45:00,27.58,27.74,27.49,27.73,210749.0,26.6086,26.7629,26.5217,26.7533,210749.0
2020-06-19 10:50:00,27.73,27.81,27.62,27.79,209571.0,26.7533,26.8305,26.6472,26.8112,209571.0
2020-06-19 10:55:00,27.8,27.82,27.55,27.66,133545.0,26.8208,26.8401,26.5796,26.6858,133545.0
2020-06-19 11:00:00,27.65,27.82,27.65,27.81,142247.0,26.6761,26.8401,26.6761,26.8305,142247.0
2020-06-19 11:05:00,27.82,27.85,27.71,27.75,254219.0,26.8401,26.8691,26.734,26.7726,254219.0
2020-06-19 11:10:00,27.75,27.9,27.68,27.85,291380.0,26.7726,26.9173,26.7051,26.8691,291380.0
2020-06-19 11:15:00,27.85,27.89,27.58,27.59,285654.0,26.8691,26.9077,26.6086,26.6182,285654.0
2020-06-19 11:20:00,27.59,27.73,27.4,27.72,417975.0,26.6182,26.7533,26.4349,26.7436,417975.0
2020-06-19 11:25:00,27.74,27.76,27.63,27.72,111381.0,26.7629,26.7822,26.6568,26.7436,111381.0
2020-06-19 11:30:00,27.73,27.75,27.54,27.59,121524.0,26.7533,26.7726,26.57,26.6182,121524.0
2020-06-19 11:35:00,27.58,27.58,27.48,27.52,146773.0,26.6086,26.6086,26.5121,26.5507,146773.0
2020-06-19 11:40:00,27.53,27.59,27.42,27.5,142127.0,26.5603,26.6182,26.4542,26.5314,142127.0
2020-06-19 11:45:00,27.5,27.64,27.48,27.54,191632.0,26.5314,26.6665,26.5121,26.57,191632.0
2020-06-19 11:50:00,27.54,27.57,27.5,27.54,79877.0,26.57,26.5989,26.5314,26.57,79877.0
2020-06-19 11:55:00,27.53,27.53,27.36,27.39,160334.0,26.5603,26.5603,26.3963,26.4253,160334.0
2020-06-19 12:00:00,27.39,27.41,27.2,27.21,264141.0,26.4253,26.4446,26.242,26.2516,264141.0
2020-06-19 12:05:00,27.2,27.26,27.09,27.23,334023.0,26.242,26.2998,26.1358,26.2709,334023.0
2020-06-19 12:10:00,27.23,27.37,26.89,26.89,379996.0,26.2709,26.406,25.9429,25.9429,379996.0
2020-06-19 12:15:00,26.89,26.96,26.29,26.29,778914.0,25.9429,26.0104,25.364,25.364,778914.0
2020-06-19 12:20:00,26.3,26.62,26.16,26.29,496021.0,25.3737,25.6824,25.2386,25.364,496021.0
2020-06-19 12:25:00,26.25,26.6,26.24,26.59,377701.0,25.3254,25.6631,25.3158,25.6534,377701.0
2020-06-19 12:30:00,26.59,26.74,26.54,26.58,445417.0,25.6534,25.7982,25.6052,25.6438,445417.0
2020-06-19 12:35:00,26.58,26.69,26.42,26.46,223773.0,25.6438,25.7499,25.4894,25.528,223773.0
2020-06-19 12:40:00,26.46,26.53,26.34,26.49,197369.0,25.528,25.5956,25.4123,25.557,197369.0
2020-06-19 12:45:00,26.45,26.63,26.38,26.62,185734.0,25.5184,25.692,25.4508,25.6824,185734.0
2020-06-19 12:50:00,26.63,26.71,26.6,26.6,423952.0,25.692,25.7692,25.6631,25.6631,423952.0
2020-06-19 12:55:00,26.6,26.89,26.59,26.85,341281.0,25.6631,25.9429,25.6534,25.9043,341281.0
2020-06-19 13:00:00,26.85,26.86,26.65,26.7,183122.0,25.9043,25.9139,25.7113,25.7596,183122.0
2020-06-19 13:05:00,26.68,26.75,26.62,26.65,155782.0,25.7403,25.8078,25.6824,25.7113,155782.0
2020-06-19 13:10:00,26.69,26.81,26.63,26.7,130102.0,25.7499,25.8657,25.692,25.7596,130102.0
2020-06-19 13:15:00,26.7,26.71,26.51,26.57,97481.0,25.7596,25.7692,25.5763,25.6342,97481.0
2020-06-19 13:20:00,26.57,26.57,26.32,26.33,177429.0,25.6342,25.6342,25.393,25.4026,177429.0
2020-06-19 13:25:00,26.32,26.51,26.32,26.46,234847.0,25.393,25.5763,25.393,25.528,234847.0
2020-06-19 13:30:00,26.43,26.47,26.25,26.27,234167.0,25.4991,25.5377,25.3254,25.3447,234167.0
2020-06-19 13:35:00,26.27,26.57,26.26,26.54,250419.0,25.3447,25.6342,25.3351,25.6052,250419.0
2020-06-19 13:40:00,26.53,26.6,26.47,26.56,258422.0,25.5956,25.6631,25.5377,25.6245,258422.0
2020-06-19 13:45:00,26.58,26.62,26.26,26.41,204499.0,25.6438,25.6824,25.3351,25.4798,204499.0
2020-06-19 13:50:00,26.39,26.48,26.27,26.34,149482.0,25.4605,25.5473,25.3447,25.4123,149482.0
2020-06-19 13:55:00,26.33,26.45,26.03,26.03,314957.0,25.4026,25.5184,25.1132,25.1132,314957.0
2020-06-19 14:00:00,26.05,26.28,26.05,26.22,236255.0,25.1325,25.3544,25.1325,25.2965,236255.0
2020-06-19 14:05:00,26.21,26.27,25.87,25.99,501024.0,25.2868,25.3447,24.9588,25.0746,501024.0
2020-06-19 14:10:00,25.99,26.0,25.9,25.93,215290.0,25.0746,25.0842,24.9877,25.0167,215290.0
2020-06-19 14:15:00,25.93,26.16,25.84,25.95,381516.0,25.0167,25.2386,24.9299,25.036,381516.0
2020-06-19 14:20:00,26.0,26.3,25.96,26.25,319110.0,25.0842,25.3737,25.0456,25.3254,319110.0
2020-06-19 14:25:00,26.27,26.29,26.05,26.09,242426.0,25.3447,25.364,25.1325,25.1711,242426.0
2020-06-19 14:30:00,26.1,26.44,25.98,26.43,419747.0,25.1807,25.5087,25.0649,25.4991,419747.0
2020-06-19 14:35:00,26.41,26.55,26.39,26.54,431205.0,25.4798,25.6149,25.4605,25.6052,431205.0
2020-06-19 14:40:00,26.54,26.67,26.45,26.63,206079.0,25.6052,25.7306,25.5184,25.692,206079.0
2020-06-19 14:45:00,26.62,26.75,26.55,26.58,265267.0,25.6824,25.8078,25.6149,25.6438,265267.0
2020-06-19 14:50:00,26.62,26.73,26.49,26.67,239742.0,25.6824,25.7885,25.557,25.7306,239742.0
2020-06-19 14:55:00,26.66,26.78,26.61,26.73,287153.0,25.721,25.8368,25.6727,25.7885,287153.0
2020-06-19 15:00:00,26.73,26.73,26.6,26.63,219462.0,25.7885,25.7885,25.6631,25.692,219462.0
2020-06-19 15:05:00,26.62,26.67,26.51,26.59,173690.0,25.6824,25.7306,25.5763,25.6534,173690.0
2020-06-19 15:10:00,26.58,26.85,26.45,26.82,292802.0,25.6438,25.9043,25.5184,25.8753,292802.0
2020-06-19 15:15:00,26.82,27.08,26.8,27.02,487466.0,25.8753,26.1262,25.856,26.0683,487466.0
2020-06-19 15:20:00,27.03,27.05,26.88,26.97,204371.0,26.0779,26.0972,25.9332,26.0201,204371.0
2020-06-19 15:25:00,26.97,26.99,26.78,26.79,155704.0,26.0201,26.0394,25.8368,25.8464,155704.0
2020-06-19 15:30:00,26.79,26.93,26.73,26.93,158432.0,25.8464,25.9815,25.7885,25.9815,158432.0
2020-06-19 15:35:00,26.93,26.95,26.68,26.73,214718.0,25.9815,26.0008,25.7403,25.7885,214718.0
2020-06-19 15:40:00,26.72,26.89,26.71,26.86,232118.0,25.7789,25.9429,25.7692,25.9139,232118.0
2020-06-19 15:45:00,26.83,26.92,26.4,26.4,368388.0,25.885,25.9718,25.4701,25.4701,368388.0
2020-06-19 15:50:00,26.4,26.63,26.4,26.59,233316.0,25.4701,25.692,25.4701,25.6534,233316.0
2020-06-19 15:55:00,26.58,26.61,26.38,26.47,416514.0,25.6438,25.6727,25.4508,25.5377,416514.0
2020-06-22 09:30:00,26.1,26.17,25.36,25.55,944988.0,25.1807,25.2482,24.4668,24.6501,944988.0
2020-06-22 09:35:00,25.58,25.68,25.3,25.38,624887.0,24.679,24.7755,24.4089,24.4861,624887.0
2020-06-22 09:40:00,25.35,25.62,25.29,25.62,429175.0,24.4571,24.7176,24.3992,24.7176,429175.0
2020-06-22 09:45:00,25.62,25.95,25.53,25.84,443954.0,24.7176,25.036,24.6308,24.9299,443954.0
2020-06-22 09:50:00,25.84,25.94,25.74,25.88,408773.0,24.9299,25.0263,24.8334,24.9685,408773.0
2020-06-22 09:55:00,25.88,26.06,25.85,25.98,375852.0,24.9685,25.1421,24.9395,25.0649,375852.0
2020-06-22 10:00:00,25.99,26.15,25.81,26.1,320837.0,25.0746,25.2289,24.9009,25.1807,320837.0
2020-06-22 10:05:00,26.11,26.14,25.97,26.06,171609.0,25.1904,25.2193,25.0553,25.1421,171609.0
2020-06-22 10:10:00,26.04,26.28,25.98,26.25,315832.0,25.1228,25.3544,25.0649,25.3254,315832.0
2020-06-22 10:15:00,26.26,26.3,25.98,26.01,274718.0,25.3351,25.3737,25.0649,25.0939,274718.0
2020-06-22 10:20:00,26.03,26.25,25.99,26.2,215087.0,25.1132,25.3254,25.0746,25.2772,215087.0
2020-06-22 10:25:00,26.22,26.38,26.21,26.36,248935.0,25.2965,25.4508,25.2868,25.4315,248935.0
2020-06-22 10:30:00,26.37,26.38,26.1,26.31,304598.0,25.4412,25.4508,25.1807,25.3833,304598.0
2020-06-22 10:35:00,26.3,26.43,26.25,26.37,240556.0,25.3737,25.4991,25.3254,25.4412,240556.0
2020-06-22 10:40:00,26.37,26.43,26.25,26.39,167611.0,25.4412,25.4991,25.3254,25.4605,167611.0
2020-06-22 10:45:00,26.4,26.51,26.29,26.29,170287.0,25.4701,25.5763,25.364,25.364,170287.0
2020-06-22 10:50:00,26.29,26.34,26.11,26.13,222459.0,25.364,25.4123,25.1904,25.2096,222459.0
2020-06-22 10:55:00,26.12,26.2,25.89,25.91,244007.0,25.2,25.2772,24.9781,24.9974,244007.0
2020-06-22 11:00:00,25.9,26.16,25.81,26.02,356840.0,24.9877,25.2386,24.9009,25.1035,356840.0
2020-06-22 11:05:00,26.06,26.15,26.02,26.11,216173.0,25.1421,25.2289,25.1035,25.1904,216173.0
2020-06-22 11:10:00,26.12,26.3,26.07,26.3,205606.0,25.2,25.3737,25.1518,25.3737,205606.0
2020-06-22 11:15:00,26.28,26.45,26.28,26.39,295210.0,25.3544,25.5184,25.3544,25.4605,295210.0
2020-06-22 11:20:00,26.34,26.45,26.29,26.37,162093.0,25.4123,25.5184,25.364,25.4412,162093.0
2020-06-22 11:25:00,26.36,26.42,26.31,26.36,91992.0,25.4315,25.4894,25.3833,25.4315,91992.0
2020-06-22 11:30:00,26.36,26.39,26.22,26.37,197364.0,25.4315,25.4605,25.2965,25.4412,197364.0
2020-06-22 11:35:00,26.35,26.47,26.31,26.44,155243.0,25.4219,25.5377,25.3833,25.5087,155243.0
2020-06-22 11:40:00,26.45,26.48,26.34,26.36,131782.0,25.5184,25.5473,25.4123,25.4315,131782.0
2020-06-22 11:45:00,26.36,26.45,26.34,26.35,169256.0,25.4315,25.5184,25.4123,25.4219,169256.0
2020-06-22 11:50:00,26.36,26.46,26.33,26.36,109140.0,25.4315,25.528,25.4026,25.4315,109140.0
2020-06-22 11:55:00,26.34,26.41,26.26,26.35,127009.0,25.4123,25.4798,25.3351,25.4219,127009.0
2020-06-22 12:00:00,26.37,26.7,26.37,26.64,347319.0,25.4412,25.7596,25.4412,25.7017,347319.0
2020-06-22 12:05:00,26.64,26.64,26.56,26.64,162029.0,25.7017,25.7017,25.6245,25.7017,162029.0
2020-06-22 12:10:00,26.64,26.76,26.56,26.71,203100.0,25.7017,25.8175,25.6245,25.7692,203100.0
2020-06-22 12:15:00,26.7,26.77,26.68,26.71,194177.0,25.7596,25.8271,25.7403,25.7692,194177.0
2020-06-22 12:20:00,26.71,26.72,26.63,26.71,105397.0,25.7692,25.7789,25.692,25.7692,105397.0
2020-06-22 12:25:00,26.7,26.82,26.68,26.82,130406.0,25.7596,25.8753,25.7403,25.8753,130406.0
2020-06-22 12:30:00,26.82,26.86,26.76,26.79,154165.0,25.8753,25.9139,25.8175,25.8464,154165.0
2020-06-22 12:35:00,26.78,26.9,26.78,26.9,90271.0,25.8368,25.9525,25.8368,25.9525,90271.0
2020-06-22 12:40:00,26.9,27.01,26.87,27.0,215822.0,25.9525,26.0587,25.9236,26.049,215822.0
2020-06-22 12:45:00,26.98,27.18,26.95,27.16,299576.0,26.0297,26.2227,26.0008,26.2034,299576.0
2020-06-22 12:50:00,27.15,27.25,27.11,27.19,168405.0,26.1937,26.2902,26.1551,26.2323,168405.0
2020-06-22 12:55:00,27.17,27.19,27.06,27.1,180533.0,26.213,26.2323,26.1069,26.1455,180533.0
2020-06-22 13:00:00,27.11,27.22,27.07,27.15,158117.0,26.1551,26.2613,26.1165,26.1937,158117.0
2020-06-22 13:05:00,27.16,27.2,27.03,27.11,155044.0,26.2034,26.242,26.0779,26.1551,155044.0
2020-06-22 13:10:00,27.11,27.13,26.91,26.91,127066.0,26.1551,26.1744,25.9622,25.9622,127066.0
2020-06-22 13:15:00,26.9,26.99,26.89,26.99,188808.0,25.9525,26.0394,25.9429,26.0394,188808.0
2020-06-22 13:20:00,26.99,27.06,26.94,27.05,141640.0,26.0394,26.1069,25.9911,26.0972,141640.0
2020-06-22 13:25:00,27.06,27.09,26.9,26.93,108465.0,26.1069,26.1358,25.9525,25.9815,108465.0
2020-06-22 13:30:00,26.92,27.0,26.85,26.91,128301.0,25.9718,26.049,25.9043,25.9622,128301.0
2020-06-22 13:35:00,26.9,26.94,26.82,26.88,62222.0,25.9525,25.9911,25.8753,25.9332,62222.0
2020-06-22 13:40:00,26.92,27.0,26.9,26.97,92380.0,25.9718,26.049,25.9525,26.0201,92380.0
2020-06-22 13:45:00,26.97,27.05,26.97,27.01,164332.0,26.0201,26.0972,26.0201,26.0587,164332.0
2020-06-22 13:50:00,27.0,27.05,26.94,27.0,119487.0,26.049,26.0972,25.9911,26.049,119487.0
2020-06-22 13:55:00,27.0,27.04,26.99,27.04,43219.0,26.049,26.0876,26.0394,26.0876,43219.0
2020-06-22 14:00:00,27.03,27.03,26.76,26.83,205591.0,26.0779,26.0779,25.8175,25.885,205591.0
2020-06-22 14:05:00,26.81,27.01,26.81,27.01,133773.0,25.8657,26.0587,25.8657,26.0587,133773.0
2020-06-22 14:10:00,27.01,27.01,26.79,26.85,182320.0,26.0587,26.0587,25.8464,25.9043,182320.0
2020-06-22 14:15:00,26.84,26.94,26.84,26.92,50111.0,25.8946,25.9911,25.8946,25.9718,50111.0
2020-06-22 14:20:00,26.92,27.05,26.91,27.04,88932.0,25.9718,26.0972,25.9622,26.0876,88932.0
2020-06-22 14:25:00,27.03,27.12,27.01,27.12,207704.0,26.0779,26.1648,26.0587,26.1648,207704.0
2020-06-22 14:30:00,27.12,27.15,27.01,27.12,122314.0,26.1648,26.1937,26.0587,26.1648,122314.0
2020-06-22 14:35:00,27.12,27.22,27.07,27.17,155420.0,26.1648,26.2613,26.1165,26.213,155420.0
2020-06-22 14:40:00,27.17,27.22,27.14,27.18,109215.0,26.213,26.2613,26.1841,26.2227,109215.0
2020-06-22 14:45:00,27.2,27.25,27.13,27.21,120909.0,26.242,26.2902,26.1744,26.2516,120909.0
2020-06-22 14:50:00,27.22,27.23,27.07,27.13,104669.0,26.2613,26.2709,26.1165,26.1744,104669.0
2020-06-22 14:55:00,27.15,27.34,27.13,27.28,246872.0,26.1937,26.377,26.1744,26.3191,246872.0
2020-06-22 15:00:00,27.28,27.31,27.22,27.29,104882.0,26.3191,26.3481,26.2613,26.3288,104882.0
2020-06-22 15:05:00,27.3,27.31,27.23,27.27,100883.0,26.3384,26.3481,26.2709,26.3095,100883.0
2020-06-22 15:10:00,27.27,27.36,27.15,27.16,349895.0,26.3095,26.3963,26.1937,26.2034,349895.0
2020-06-22 15:15:00,27.17,27.21,26.92,26.99,247905.0,26.213,26.2516,25.9718,26.0394,247905.0
2020-06-22 15:20:00,26.97,26.99,26.78,26.81,236003.0,26.0201,26.0394,25.8368,25.8657,236003.0
2020-06-22 15:25:00,26.81,26.95,26.81,26.95,215809.0,25.8657,26.0008,25.8657,26.0008,215809.0
2020-06-22 15:30:00,26.96,27.12,26.93,27.08,235802.0,26.0104,26.1648,25.9815,26.1262,235802.0
2020-06-22 15:35:00,27.07,27.12,26.92,27.08,177027.0,26.1165,26.1648,25.9718,26.1262,177027.0
2020-06-22 15:40:00,27.1,27.18,27.05,27.17,156149.0,26.1455,26.2227,26.0972,26.213,156149.0
2020-06-22 15:45:00,27.18,27.25,27.08,27.13,205927.0,26.2227,26.2902,26.1262,26.1744,205927.0
2020-06-22 15:50:00,27.11,27.34,27.1,27.34,375406.0,26.1551,26.377,26.1455,26.377,375406.0
2020-06-22 15:55:00,27.34,27.36,27.19,27.32,409035.0,26.377,26.3963,26.2323,26.3577,409035.0
2020-06-23 09:30:00,28.31,28.42,28.16,28.26,629948.0,27.3237,27.4299,27.179,27.2755,629948.0
2020-06-23 09:35:00,28.25,28.4,28.13,28.37,513694.0,27.2658,27.4106,27.15,27.3816,513694.0
2020-06-23 09:40:00,28.39,28.54,28.34,28.49,594934.0,27.4009,27.5457,27.3527,27.4975,594934.0
2020-06-23 09:45:00,28.49,28.54,28.13,28.15,364561.0,27.4975,27.5457,27.15,27.1693,364561.0
2020-06-23 09:50:00,28.17,28.23,27.97,28.02,440137.0,27.1886,27.2465,26.9956,27.0438,440137.0
2020-06-23 09:55:00,28.02,28.23,28.02,28.13,329156.0,27.0438,27.2465,27.0438,27.15,329156.0
2020-06-23 10:00:00,28.13,28.21,27.9,28.11,329378.0,27.15,27.2272,26.928,27.1307,329378.0
2020-06-23 10:05:00,28.08,28.24,27.92,28.16,399484.0,27.1017,27.2562,26.9473,27.179,399484.0
2020-06-23 10:10:00,28.17,28.19,28.01,28.14,187237.0,27.1886,27.2079,27.0342,27.1597,187237.0
2020-06-23 10:15:00,28.13,28.21,28.1,28.16,481563.0,27.15,27.2272,27.1211,27.179,481563.0
2020-06-23 10:20:00,28.14,28.16,27.83,28.0,409114.0,27.1597,27.179,26.8605,27.0245,409114.0
2020-06-23 10:25:00,27.99,28.06,27.93,28.01,194496.0,27.0149,27.0824,26.957,27.0342,194496.0
2020-06-23 10:30:00,28.02,28.06,27.86,27.9,248642.0,27.0438,27.0824,26.8894,26.928,248642.0
2020-06-23 10:35:00,27.87,27.9,27.75,27.86,221097.0,26.8991,26.928,26.7832,26.8894,221097.0
2020-06-23 10:40:00,27.87,27.93,27.68,27.71,338498.0,26.8991,26.957,26.7157,26.7446,338498.0
2020-06-23 10:45:00,27.71,27.76,27.42,27.62,553068.0,26.7446,26.7929,26.4647,26.6578,553068.0
2020-06-23 10:50:00,27.61,27.75,27.58,27.73,260397.0,26.6481,26.7832,26.6192,26.7639,260397.0
2020-06-23 10:55:00,27.72,27.74,27.58,27.59,271231.0,26.7543,26.7736,26.6192,26.6288,271231.0
2020-06-23 11:00:00,27.59,27.76,27.41,27.73,328568.0,26.6288,26.7929,26.4551,26.7639,328568.0
2020-06-23 11:05:00,27.73,27.77,27.66,27.77,149139.0,26.7639,26.8025,26.6964,26.8025,149139.0
2020-06-23 11:10:00,27.77,27.85,27.7,27.74,274334.0,26.8025,26.8798,26.735,26.7736,274334.0
2020-06-23 11:15:00,27.72,27.83,27.65,27.72,164746.0,26.7543,26.8605,26.6867,26.7543,164746.0
2020-06-23 11:20:00,27.72,27.96,27.63,27.96,425459.0,26.7543,26.9859,26.6674,26.9859,425459.0
2020-06-23 11:25:00,27.97,27.97,27.74,27.79,265057.0,26.9956,26.9956,26.7736,26.8219,265057.0
2020-06-23 11:30:00,27.79,27.84,27.73,27.74,121892.0,26.8219,26.8701,26.7639,26.7736,121892.0
2020-06-23 11:35:00,27.75,27.79,27.68,27.76,144039.0,26.7832,26.8219,26.7157,26.7929,144039.0
2020-06-23 11:40:00,27.75,27.81,27.72,27.75,70161.0,26.7832,26.8412,26.7543,26.7832,70161.0
2020-06-23 11:45:00,27.77,27.79,27.67,27.72,80804.0,26.8025,26.8219,26.706,26.7543,80804.0
2020-06-23 11:50:00,27.72,27.73,27.61,27.71,109274.0,26.7543,26.7639,26.6481,26.7446,109274.0
2020-06-23 11:55:00,27.73,27.94,27.73,27.93,170182.0,26.7639,26.9666,26.7639,26.957,170182.0
2020-06-23 12:00:00,27.94,28.03,27.93,27.95,139045.0,26.9666,27.0535,26.957,26.9763,139045.0
2020-06-23 12:05:00,27.93,27.97,27.85,27.9,82812.0,26.957,26.9956,26.8798,26.928,82812.0
2020-06-23 12:10:00,27.88,27.99,27.86,27.89,96409.0,26.9087,27.0149,26.8894,26.9184,96409.0
2020-06-23 12:15:00,27.87,27.91,27.79,27.81,111890.0,26.8991,26.9377,26.8219,26.8412,111890.0
2020-06-23 12:20:00,27.8,27.93,27.69,27.91,110245.0,26.8315,26.957,26.7253,26.9377,110245.0
2020-06-23 12:25:00,27.9,27.94,27.82,27.9,97146.0,26.928,26.9666,26.8508,26.928,97146.0
2020-06-23 12:30:00,27.91,27.96,27.83,27.87,72604.0,26.9377,26.9859,26.8605,26.8991,72604.0
2020-06-23 12:35:00,27.86,27.92,27.81,27.86,56806.0,26.8894,26.9473,26.8412,26.8894,56806.0
2020-06-23 12:40:00,27.85,27.89,27.81,27.85,56219.0,26.8798,26.9184,26.8412,26.8798,56219.0
2020-06-23 12:45:00,27.84,27.92,27.8,27.88,68592.0,26.8701,26.9473,26.8315,26.9087,68592.0
2020-06-23 12:50:00,27.85,27.89,27.81,27.84,36317.0,26.8798,26.9184,26.8412,26.8701,36317.0
2020-06-23 12:55:00,27.85,27.9,27.83,27.83,51542.0,26.8798,26.928,26.8605,26.8605,51542.0
2020-06-23 13:00:00,27.84,27.94,27.84,27.93,60943.0,26.8701,26.9666,26.8701,26.957,60943.0
2020-06-23 13:05:00,27.92,27.99,27.88,27.96,111085.0,26.9473,27.0149,26.9087,26.9859,111085.0
2020-06-23 13:10:00,27.97,27.97,27.89,27.95,72284.0,26.9956,26.9956,26.9184,26.9763,72284.0
2020-06-23 13:15:00,27.96,27.99,27.92,27.99,33877.0,26.9859,27.0149,26.9473,27.0149,33877.0
2020-06-23 13:20:00,27.98,28.04,27.98,27.99,128767.0,27.0052,27.0631,27.0052,27.0149,128767.0
2020-06-23 13:25:00,27.99,28.02,27.89,27.95,88103.0,27.0149,27.0438,26.9184,26.9763,88103.0
2020-06-23 13:30:00,27.95,27.99,27.92,27.95,51280.0,26.9763,27.0149,26.9473,26.9763,51280.0
2020-06-23 13:35:00,27.96,28.04,27.94,28.04,65183.0,26.9859,27.0631,26.9666,27.0631,65183.0
2020-06-23 13:40:00,28.05,28.11,28.01,28.1,153490.0,27.0728,27.1307,27.0342,27.1211,153490.0
2020-06-23 13:45:00,28.1,28.2,28.08,28.14,146157.0,27.1211,27.2176,27.1017,27.1597,146157.0
2020-06-23 13:50:00,28.15,28.22,28.0,28.14,249744.0,27.1693,27.2369,27.0245,27.1597,249744.0
2020-06-23 13:55:00,28.14,28.22,28.09,28.15,174096.0,27.1597,27.2369,27.1114,27.1693,174096.0
2020-06-23 14:00:00,28.15,28.15,27.84,27.92,314555.0,27.1693,27.1693,26.8701,26.9473,314555.0
2020-06-23 14:05:00,27.91,27.97,27.86,27.93,119554.0,26.9377,26.9956,26.8894,26.957,119554.0
2020-06-23 14:10:00,27.95,27.95,27.75,27.82,141027.0,26.9763,26.9763,26.7832,26.8508,141027.0
2020-06-23 14:15:00,27.82,27.95,27.82,27.93,121609.0,26.8508,26.9763,26.8508,26.957,121609.0
2020-06-23 14:20:00,27.93,28.08,27.93,28.05,150220.0,26.957,27.1017,26.957,27.0728,150220.0
2020-06-23 14:25:00,28.07,28.16,28.04,28.14,72481.0,27.0921,27.179,27.0631,27.1597,72481.0
2020-06-23 14:30:00,28.14,28.15,28.04,28.11,82352.0,27.1597,27.1693,27.0631,27.1307,82352.0
2020-06-23 14:35:00,28.11,28.22,28.1,28.14,84080.0,27.1307,27.2369,27.1211,27.1597,84080.0
2020-06-23 14:40:00,28.14,28.17,27.98,28.07,151528.0,27.1597,27.1886,27.0052,27.0921,151528.0
2020-06-23 14:45:00,28.07,28.08,27.86,27.92,97078.0,27.0921,27.1017,26.8894,26.9473,97078.0
2020-06-23 14:50:00,27.92,28.01,27.88,27.99,184699.0,26.9473,27.0342,26.9087,27.0149,184699.0
2020-06-23 14:55:00,28.0,28.04,27.93,27.98,89449.0,27.0245,27.0631,26.957,27.0052,89449.0
2020-06-23 15:00:00,27.96,27.98,27.81,27.86,87651.0,26.9859,27.0052,26.8412,26.8894,87651.0
2020-06-23 15:05:00,27.86,27.93,27.81,27.91,126450.0,26.8894,26.957,26.8412,26.9377,126450.0
2020-06-23 15:10:00,27.91,28.03,27.86,28.03,173431.0,26.9377,27.0535,26.8894,27.0535,173431.0
2020-06-23 15:15:00,28.01,28.06,27.98,28.02,117592.0,27.0342,27.0824,27.0052,27.0438,117592.0
2020-06-23 15:20:00,28.01,28.02,27.85,27.86,132245.0,27.0342,27.0438,26.8798,26.8894,132245.0
2020-06-23 15:25:00,27.88,27.9,27.79,27.82,196061.0,26.9087,26.928,26.8219,26.8508,196061.0
2020-06-23 15:30:00,27.82,27.87,27.72,27.81,162403.0,26.8508,26.8991,26.7543,26.8412,162403.0
2020-06-23 15:35:00,27.82,27.91,27.79,27.88,127643.0,26.8508,26.9377,26.8219,26.9087,127643.0
2020-06-23 15:40:00,27.87,27.88,27.73,27.85,146178.0,26.8991,26.9087,26.7639,26.8798,146178.0
2020-06-23 15:45:00,27.84,27.85,27.76,27.78,103851.0,26.8701,26.8798,26.7929,26.8122,103851.0
2020-06-23 15:50:00,27.77,27.77,27.5,27.69,314255.0,26.8025,26.8025,26.542,26.7253,314255.0
2020-06-23 15:55:00,27.68,27.72,27.58,27.58,271901.0,26.7157,26.7543,26.6192,26.6192,271901.0
2020-06-24 09:30:00,26.51,26.79,26.44,26.49,785570.0,25.5864,25.8567,25.5189,25.5671,785570.0
2020-06-24 09:35:00,26.49,26.73,26.49,26.61,484567.0,25.5671,25.7988,25.5671,25.683,484567.0
2020-06-24 09:40:00,26.62,26.72,26.49,26.63,355502.0,25.6926,25.7891,25.5671,25.7023,355502.0
2020-06-24 09:45:00,26.61,26.65,26.18,26.19,483650.0,25.683,25.7216,25.2679,25.2776,483650.0
2020-06-24 09:50:00,26.2,26.29,25.85,25.92,720457.0,25.2872,25.3741,24.9494,25.017,720457.0
2020-06-24 09:55:00,25.91,26.02,25.57,25.61,742322.0,25.0073,25.1135,24.6792,24.7178,742322.0
2020-06-24 10:00:00,25.6,25.81,25.58,25.63,782114.0,24.7081,24.9108,24.6888,24.7371,782114.0
2020-06-24 10:05:00,25.65,25.94,25.65,25.74,669253.0,24.7564,25.0363,24.7564,24.8433,669253.0
2020-06-24 10:10:00,25.73,26.04,25.62,26.02,679049.0,24.8336,25.1328,24.7274,25.1135,679049.0
2020-06-24 10:15:00,26.04,26.05,25.67,25.86,512322.0,25.1328,25.1425,24.7757,24.9591,512322.0
2020-06-24 10:20:00,25.88,26.09,25.8,26.08,290277.0,24.9784,25.1811,24.9012,25.1714,290277.0
2020-06-24 10:25:00,26.09,26.19,25.94,26.11,396900.0,25.1811,25.2776,25.0363,25.2004,396900.0
2020-06-24 10:30:00,26.11,26.15,25.7,25.72,577810.0,25.2004,25.239,24.8047,24.824,577810.0
2020-06-24 10:35:00,25.71,25.9,25.32,25.41,887450.0,24.8143,24.9977,24.4379,24.5248,887450.0
2020-06-24 10:40:00,25.42,25.64,25.37,25.62,570788.0,24.5344,24.7468,24.4862,24.7274,570788.0
2020-06-24 10:45:00,25.64,25.64,25.47,25.57,279501.0,24.7468,24.7468,24.5827,24.6792,279501.0
2020-06-24 10:50:00,25.58,25.73,25.31,25.39,555269.0,24.6888,24.8336,24.4282,24.5055,555269.0
2020-06-24 10:55:00,25.38,25.59,25.38,25.5,227530.0,24.4958,24.6985,24.4958,24.6116,227530.0
2020-06-24 11:00:00,25.48,25.63,25.36,25.56,360526.0,24.5923,24.7371,24.4765,24.6695,360526.0
2020-06-24 11:05:00,25.56,25.61,25.07,25.1,587471.0,24.6695,24.7178,24.1966,24.2256,587471.0
2020-06-24 11:10:00,25.11,25.16,24.77,24.92,960160.0,24.2352,24.2835,23.9071,24.0518,960160.0
2020-06-24 11:15:00,24.91,25.04,24.7,24.76,691441.0,24.0422,24.1677,23.8395,23.8974,691441.0
2020-06-24 11:20:00,24.74,24.78,24.6,24.61,514728.0,23.8781,23.9167,23.743,23.7526,514728.0
2020-06-24 11:25:00,24.62,24.83,24.6,24.78,330389.0,23.7623,23.965,23.743,23.9167,330389.0
2020-06-24 11:30:00,24.79,24.8,24.45,24.57,654364.0,23.9264,23.936,23.5982,23.714,654364.0
2020-06-24 11:35:00,24.56,24.68,24.2,24.2,416975.0,23.7044,23.8202,23.3569,23.3569,416975.0
2020-06-24 11:40:00,24.21,24.3,23.83,23.85,586825.0,23.3666,23.4534,22.9998,23.0191,586825.0
2020-06-24 11:45:00,23.85,24.12,23.76,23.8,559308.0,23.0191,23.2797,22.9322,22.9709,559308.0
2020-06-24 11:50:00,23.8,24.06,23.79,23.92,388109.0,22.9709,23.2218,22.9612,23.0867,388109.0
2020-06-24 11:55:00,23.93,24.22,23.88,24.22,654538.0,23.0963,23.3762,23.0481,23.3762,654538.0
2020-06-24 12:00:00,24.2,24.45,24.09,24.45,475450.0,23.3569,23.5982,23.2508,23.5982,475450.0
2020-06-24 12:05:00,24.44,24.45,24.08,24.11,473290.0,23.5886,23.5982,23.2411,23.2701,473290.0
2020-06-24 12:10:00,24.11,24.27,24.07,24.24,369518.0,23.2701,23.4245,23.2314,23.3955,369518.0
2020-06-24 12:15:00,24.22,24.56,24.21,24.55,341334.0,23.3762,23.7044,23.3666,23.6947,341334.0
2020-06-24 12:20:00,24.54,24.62,24.42,24.53,395578.0,23.6851,23.7623,23.5693,23.6754,395578.0
2020-06-24 12:25:00,24.51,24.57,24.38,24.48,313452.0,23.6561,23.714,23.5306,23.6272,313452.0
2020-06-24 12:30:00,24.47,24.54,24.38,24.4,334831.0,23.6175,23.6851,23.5306,23.55,334831.0
2020-06-24 12:35:00,24.39,24.53,24.39,24.47,289062.0,23.5403,23.6754,23.5403,23.6175,289062.0
2020-06-24 12:40:00,24.47,24.83,24.42,24.83,483338.0,23.6175,23.965,23.5693,23.965,483338.0
2020-06-24 12:45:00,24.82,25.03,24.82,24.91,395969.0,23.9553,24.158,23.9553,24.0422,395969.0
2020-06-24 12:50:00,24.92,24.96,24.82,24.91,369106.0,24.0518,24.0904,23.9553,24.0422,369106.0
2020-06-24 12:55:00,24.9,25.18,24.88,25.17,435439.0,24.0325,24.3028,24.0132,24.2931,435439.0
2020-06-24 13:00:00,25.16,25.2,25.03,25.19,371828.0,24.2835,24.3221,24.158,24.3124,371828.0
2020-06-24 13:05:00,25.2,25.26,25.03,25.06,228162.0,24.3221,24.38,24.158,24.187,228162.0
2020-06-24 13:10:00,25.08,25.15,24.87,24.89,276836.0,24.2063,24.2738,24.0036,24.0229,276836.0
2020-06-24 13:15:00,24.88,25.11,24.83,25.0,316243.0,24.0132,24.2352,23.965,24.129,316243.0
2020-06-24 13:20:00,24.99,24.99,24.7,24.72,222788.0,24.1194,24.1194,23.8395,23.8588,222788.0
2020-06-24 13:25:00,24.71,24.76,24.48,24.51,254593.0,23.8492,23.8974,23.6272,23.6561,254593.0
2020-06-24 13:30:00,24.51,24.59,24.4,24.44,249625.0,23.6561,23.7333,23.55,23.5886,249625.0
2020-06-24 13:35:00,24.46,24.51,24.38,24.46,162030.0,23.6079,23.6561,23.5306,23.6079,162030.0
2020-06-24 13:40:00,24.47,24.57,24.42,24.55,311158.0,23.6175,23.714,23.5693,23.6947,311158.0
2020-06-24 13:45:00,24.56,24.69,24.45,24.68,282173.0,23.7044,23.8298,23.5982,23.8202,282173.0
2020-06-24 13:50:00,24.65,24.69,24.51,24.69,190065.0,23.7912,23.8298,23.6561,23.8298,190065.0
2020-06-24 13:55:00,24.69,24.73,24.58,24.72,335121.0,23.8298,23.8685,23.7237,23.8588,335121.0
2020-06-24 14:00:00,24.72,24.81,24.38,24.55,530596.0,23.8588,23.9457,23.5306,23.6947,530596.0
2020-06-24 14:05:00,24.57,24.91,24.56,24.9,467094.0,23.714,24.0422,23.7044,24.0325,467094.0
2020-06-24 14:10:00,24.89,24.9,24.67,24.8,469876.0,24.0229,24.0325,23.8105,23.936,469876.0
2020-06-24 14:15:00,24.79,24.98,24.79,24.9,300533.0,23.9264,24.1097,23.9264,24.0325,300533.0
2020-06-24 14:20:00,24.91,25.01,24.84,24.9,208616.0,24.0422,24.1387,23.9746,24.0325,208616.0
2020-06-24 14:25:00,24.88,25.11,24.84,25.08,197483.0,24.0132,24.2352,23.9746,24.2063,197483.0
2020-06-24 14:30:00,25.07,25.19,24.95,25.15,344975.0,24.1966,24.3124,24.0808,24.2738,344975.0
2020-06-24 14:35:00,25.14,25.14,24.92,25.03,216859.0,24.2642,24.2642,24.0518,24.158,216859.0
2020-06-24 14:40:00,25.02,25.09,24.71,24.73,257106.0,24.1484,24.2159,23.8492,23.8685,257106.0
2020-06-24 14:45:00,24.76,24.98,24.74,24.86,157086.0,23.8974,24.1097,23.8781,23.9939,157086.0
2020-06-24 14:50:00,24.86,24.9,24.66,24.76,167956.0,23.9939,24.0325,23.8009,23.8974,167956.0
2020-06-24 14:55:00,24.77,24.93,24.72,24.8,265544.0,23.9071,24.0615,23.8588,23.936,265544.0
2020-06-24 15:00:00,24.81,25.12,24.81,25.12,432562.0,23.9457,24.2449,23.9457,24.2449,432562.0
2020-06-24 15:05:00,25.12,25.14,24.92,24.94,220177.0,24.2449,24.2642,24.0518,24.0711,220177.0
2020-06-24 15:10:00,24.95,25.25,24.9,25.21,193963.0,24.0808,24.3703,24.0325,24.3317,193963.0
2020-06-24 15:15:00,25.21,25.36,25.07,25.32,341139.0,24.3317,24.4765,24.1966,24.4379,341139.0
2020-06-24 15:20:00,25.32,25.37,25.1,25.16,399604.0,24.4379,24.4862,24.2256,24.2835,399604.0
2020-06-24 15:25:00,25.18,25.27,25.1,25.14,241998.0,24.3028,24.3896,24.2256,24.2642,241998.0
2020-06-24 15:30:00,25.15,25.24,25.08,25.17,171760.0,24.2738,24.3607,24.2063,24.2931,171760.0
2020-06-24 15:35:00,25.16,25.25,25.02,25.1,179352.0,24.2835,24.3703,24.1484,24.2256,179352.0
2020-06-24 15:40:00,25.09,25.35,25.06,25.33,378490.0,24.2159,24.4669,24.187,24.4476,378490.0
2020-06-24 15:45:00,25.32,25.44,25.2,25.22,313851.0,24.4379,24.5537,24.3221,24.3414,313851.0
2020-06-24 15:50:00,25.2,25.2,24.77,24.85,517585.0,24.3221,24.3221,23.9071,23.9843,517585.0
2020-06-24 15:55:00,24.85,25.0,24.82,24.9,611502.0,23.9843,24.129,23.9553,24.0325,611502.0
2020-06-25 09:30:00,24.52,24.53,24.2,24.3,804795.0,23.6658,23.6754,23.3569,23.4534,804795.0
2020-06-25 09:35:00,24.32,24.56,24.28,24.49,638479.0,23.4727,23.7044,23.4341,23.6368,638479.0
2020-06-25 09:40:00,24.52,24.52,23.84,24.0,973136.0,23.6658,23.6658,23.0095,23.1639,973136.0
2020-06-25 09:45:00,24.0,24.11,23.86,24.01,586820.0,23.1639,23.2701,23.0288,23.1735,586820.0
2020-06-25 09:50:00,24.01,24.54,23.96,24.46,683104.0,23.1735,23.6851,23.1253,23.6079,683104.0
2020-06-25 09:55:00,24.46,24.64,24.28,24.63,330900.0,23.6079,23.7816,23.4341,23.7719,330900.0
2020-06-25 10:00:00,24.62,24.94,24.56,24.9,806324.0,23.7623,24.0711,23.7044,24.0325,806324.0
2020-06-25 10:05:00,24.91,24.91,24.6,24.76,387947.0,24.0422,24.0422,23.743,23.8974,387947.0
2020-06-25 10:10:00,24.77,25.25,24.74,25.23,790119.0,23.9071,24.3703,23.8781,24.351,790119.0
2020-06-25 10:15:00,25.23,25.26,25.05,25.11,367508.0,24.351,24.38,24.1773,24.2352,367508.0
2020-06-25 10:20:00,25.1,25.47,25.09,25.4,488790.0,24.2256,24.5827,24.2159,24.5151,488790.0
2020-06-25 10:25:00,25.41,25.74,25.35,25.52,606108.0,24.5248,24.8433,24.4669,24.6309,606108.0
2020-06-25 10:30:00,25.53,25.57,25.06,25.08,605997.0,24.6406,24.6792,24.187,24.2063,605997.0
2020-06-25 10:35:00,25.08,25.21,24.96,24.98,343883.0,24.2063,24.3317,24.0904,24.1097,343883.0
2020-06-25 10:40:00,24.98,25.07,24.82,24.9,314627.0,24.1097,24.1966,23.9553,24.0325,314627.0
2020-06-25 10:45:00,24.9,25.17,24.79,24.86,486956.0,24.0325,24.2931,23.9264,23.9939,486956.0
2020-06-25 10:50:00,24.85,24.97,24.72,24.74,214790.0,23.9843,24.1001,23.8588,23.8781,214790.0
2020-06-25 10:55:00,24.72,24.91,24.67,24.84,229266.0,23.8588,24.0422,23.8105,23.9746,229266.0
2020-06-25 11:00:00,24.8,24.85,24.66,24.8,282958.0,23.936,23.9843,23.8009,23.936,282958.0
2020-06-25 11:05:00,24.77,24.77,24.52,24.6,232424.0,23.9071,23.9071,23.6658,23.743,232424.0
2020-06-25 11:10:00,24.62,24.87,24.51,24.78,393681.0,23.7623,24.0036,23.6561,23.9167,393681.0
2020-06-25 11:15:00,24.77,25.0,24.71,24.92,366110.0,23.9071,24.129,23.8492,24.0518,366110.0
2020-06-25 11:20:00,24.93,24.93,24.74,24.79,224247.0,24.0615,24.0615,23.8781,23.9264,224247.0
2020-06-25 11:25:00,24.8,24.83,24.61,24.65,236663.0,23.936,23.965,23.7526,23.7912,236663.0
2020-06-25 11:30:00,24.68,24.85,24.46,24.46,337243.0,23.8202,23.9843,23.6079,23.6079,337243.0
2020-06-25 11:35:00,24.45,24.58,24.37,24.44,220694.0,23.5982,23.7237,23.521,23.5886,220694.0
2020-06-25 11:40:00,24.44,24.52,24.28,24.49,230067.0,23.5886,23.6658,23.4341,23.6368,230067.0
2020-06-25 11:45:00,24.48,24.7,24.44,24.7,165303.0,23.6272,23.8395,23.5886,23.8395,165303.0
2020-06-25 11:50:00,24.7,24.79,24.68,24.73,226403.0,23.8395,23.9264,23.8202,23.8685,226403.0
2020-06-25 11:55:00,24.73,24.84,24.72,24.78,209386.0,23.8685,23.9746,23.8588,23.9167,209386.0
2020-06-25 12:00:00,24.79,25.0,24.78,24.95,296675.0,23.9264,24.129,23.9167,24.0808,296675.0
2020-06-25 12:05:00,24.95,25.08,24.83,24.84,323259.0,24.0808,24.2063,23.965,23.9746,323259.0
2020-06-25 12:10:00,24.83,24.94,24.78,24.82,195442.0,23.965,24.0711,23.9167,23.9553,195442.0
2020-06-25 12:15:00,24.83,25.02,24.83,24.95,189502.0,23.965,24.1484,23.965,24.0808,189502.0
2020-06-25 12:20:00,24.97,25.11,24.97,25.04,240178.0,24.1001,24.2352,24.1001,24.1677,240178.0
2020-06-25 12:25:00,25.04,25.06,24.9,24.91,145603.0,24.1677,24.187,24.0325,24.0422,145603.0
2020-06-25 12:30:00,24.91,25.15,24.9,25.13,235076.0,24.0422,24.2738,24.0325,24.2545,235076.0
2020-06-25 12:35:00,25.13,25.3,25.08,25.2,384179.0,24.2545,24.4186,24.2063,24.3221,384179.0
2020-06-25 12:40:00,25.2,25.37,25.17,25.32,184528.0,24.3221,24.4862,24.2931,24.4379,184528.0
2020-06-25 12:45:00,25.31,25.44,25.23,25.25,258229.0,24.4282,24.5537,24.351,24.3703,258229.0
2020-06-25 12:50:00,25.23,25.25,25.12,25.19,119655.0,24.351,24.3703,24.2449,24.3124,119655.0
2020-06-25 12:55:00,25.2,25.21,25.07,25.14,107171.0,24.3221,24.3317,24.1966,24.2642,107171.0
2020-06-25 13:00:00,25.12,25.13,24.98,25.11,130298.0,24.2449,24.2545,24.1097,24.2352,130298.0
2020-06-25 13:05:00,25.12,25.19,25.06,25.08,132300.0,24.2449,24.3124,24.187,24.2063,132300.0
2020-06-25 13:10:00,25.08,25.1,24.98,25.06,56255.0,24.2063,24.2256,24.1097,24.187,56255.0
2020-06-25 13:15:00,25.05,25.18,25.03,25.13,106705.0,24.1773,24.3028,24.158,24.2545,106705.0
2020-06-25 13:20:00,25.12,25.15,24.99,25.01,85889.0,24.2449,24.2738,24.1194,24.1387,85889.0
2020-06-25 13:25:00,25.0,25.14,24.98,25.07,55355.0,24.129,24.2642,24.1097,24.1966,55355.0
2020-06-25 13:30:00,25.05,25.1,24.9,25.0,160399.0,24.1773,24.2256,24.0325,24.129,160399.0
2020-06-25 13:35:00,25.01,25.12,24.98,25.1,121309.0,24.1387,24.2449,24.1097,24.2256,121309.0
2020-06-25 13:40:00,25.12,25.12,25.0,25.01,94893.0,24.2449,24.2449,24.129,24.1387,94893.0
2020-06-25 13:45:00,25.01,25.08,24.99,25.02,65818.0,24.1387,24.2063,24.1194,24.1484,65818.0
2020-06-25 13:50:00,25.01,25.02,24.89,24.89,104736.0,24.1387,24.1484,24.0229,24.0229,104736.0
2020-06-25 13:55:00,24.9,24.92,24.83,24.9,88533.0,24.0325,24.0518,23.965,24.0325,88533.0
2020-06-25 14:00:00,24.91,24.94,24.72,24.77,160736.0,24.0422,24.0711,23.8588,23.9071,160736.0
2020-06-25 14:05:00,24.77,24.88,24.77,24.79,118911.0,23.9071,24.0132,23.9071,23.9264,118911.0
2020-06-25 14:10:00,24.79,24.92,24.78,24.85,108802.0,23.9264,24.0518,23.9167,23.9843,108802.0
2020-06-25 14:15:00,24.88,24.97,24.88,24.92,101376.0,24.0132,24.1001,24.0132,24.0518,101376.0
2020-06-25 14:20:00,24.9,24.92,24.7,24.74,97947.0,24.0325,24.0518,23.8395,23.8781,97947.0
2020-06-25 14:25:00,24.76,24.88,24.75,24.86,78984.0,23.8974,24.0132,23.8878,23.9939,78984.0
2020-06-25 14:30:00,24.85,24.85,24.66,24.71,157828.0,23.9843,23.9843,23.8009,23.8492,157828.0
2020-06-25 14:35:00,24.7,24.78,24.61,24.75,160830.0,23.8395,23.9167,23.7526,23.8878,160830.0
2020-06-25 14:40:00,24.72,24.84,24.7,24.8,91448.0,23.8588,23.9746,23.8395,23.936,91448.0
2020-06-25 14:45:00,24.79,24.79,24.67,24.71,138814.0,23.9264,23.9264,23.8105,23.8492,138814.0
2020-06-25 14:50:00,24.72,24.9,24.72,24.82,124462.0,23.8588,24.0325,23.8588,23.9553,124462.0
2020-06-25 14:55:00,24.83,24.92,24.79,24.8,176470.0,23.965,24.0518,23.9264,23.936,176470.0
2020-06-25 15:00:00,24.79,25.06,24.74,25.06,243623.0,23.9264,24.187,23.8781,24.187,243623.0
2020-06-25 15:05:00,25.06,25.28,25.05,25.22,486235.0,24.187,24.3993,24.1773,24.3414,486235.0
2020-06-25 15:10:00,25.22,25.26,25.06,25.17,281860.0,24.3414,24.38,24.187,24.2931,281860.0
2020-06-25 15:15:00,25.15,25.35,25.15,25.28,265931.0,24.2738,24.4669,24.2738,24.3993,265931.0
2020-06-25 15:20:00,25.28,25.47,25.27,25.46,352041.0,24.3993,24.5827,24.3896,24.573,352041.0
2020-06-25 15:25:00,25.46,25.75,25.42,25.64,712812.0,24.573,24.8529,24.5344,24.7468,712812.0
2020-06-25 15:30:00,25.63,25.85,25.45,25.73,618527.0,24.7371,24.9494,24.5634,24.8336,618527.0
2020-06-25 15:35:00,25.74,25.75,25.5,25.55,390749.0,24.8433,24.8529,24.6116,24.6599,390749.0
2020-06-25 15:40:00,25.56,25.71,25.51,25.7,246563.0,24.6695,24.8143,24.6213,24.8047,246563.0
2020-06-25 15:45:00,25.69,25.74,25.51,25.55,246409.0,24.795,24.8433,24.6213,24.6599,246409.0
2020-06-25 15:50:00,25.56,25.95,25.53,25.95,473430.0,24.6695,25.046,24.6406,25.046,473430.0
2020-06-25 15:55:00,25.94,26.09,25.84,26.01,678744.0,25.0363,25.1811,24.9398,25.1039,678744.0
2020-06-26 09:30:00,25.48,25.68,25.32,25.52,534013.0,24.5923,24.7854,24.4379,24.6309,534013.0
2020-06-26 09:35:00,25.53,25.66,25.36,25.47,359234.0,24.6406,24.7661,24.4765,24.5827,359234.0
2020-06-26 09:40:00,25.46,25.52,25.12,25.14,489413.0,24.573,24.6309,24.2449,24.2642,489413.0
2020-06-26 09:45:00,25.12,25.32,25.02,25.25,551227.0,24.2449,24.4379,24.1484,24.3703,551227.0
2020-06-26 09:50:00,25.25,25.26,25.04,25.25,357550.0,24.3703,24.38,24.1677,24.3703,357550.0
2020-06-26 09:55:00,25.24,25.3,25.02,25.28,427635.0,24.3607,24.4186,24.1484,24.3993,427635.0
2020-06-26 10:00:00,25.26,25.3,24.88,24.91,419231.0,24.38,24.4186,24.0132,24.0422,419231.0
2020-06-26 10:05:00,24.9,25.07,24.87,25.02,346584.0,24.0325,24.1966,24.0036,24.1484,346584.0
2020-06-26 10:10:00,25.02,25.02,24.68,24.69,546912.0,24.1484,24.1484,23.8202,23.8298,546912.0
2020-06-26 10:15:00,24.69,24.7,24.4,24.47,515515.0,23.8298,23.8395,23.55,23.6175,515515.0
2020-06-26 10:20:00,24.51,24.54,24.15,24.48,652958.0,23.6561,23.6851,23.3087,23.6272,652958.0
2020-06-26 10:25:00,24.47,24.63,24.39,24.6,628651.0,23.6175,23.7719,23.5403,23.743,628651.0
2020-06-26 10:30:00,24.6,24.71,24.23,24.27,544661.0,23.743,23.8492,23.3859,23.4245,544661.0
2020-06-26 10:35:00,24.28,24.36,24.09,24.11,386289.0,23.4341,23.5113,23.2508,23.2701,386289.0
2020-06-26 10:40:00,24.1,24.25,24.03,24.17,573043.0,23.2604,23.4052,23.1928,23.328,573043.0
2020-06-26 10:45:00,24.15,24.26,23.94,23.98,993975.0,23.3087,23.4148,23.106,23.1446,993975.0
2020-06-26 10:50:00,23.99,24.25,23.83,24.06,712033.0,23.1542,23.4052,22.9998,23.2218,712033.0
2020-06-26 10:55:00,24.06,24.2,23.91,24.14,465492.0,23.2218,23.3569,23.077,23.299,465492.0
2020-06-26 11:00:00,24.15,24.34,24.12,24.33,407022.0,23.3087,23.492,23.2797,23.4824,407022.0
2020-06-26 11:05:00,24.34,24.49,24.26,24.41,543166.0,23.492,23.6368,23.4148,23.5596,543166.0
2020-06-26 11:10:00,24.41,24.46,24.3,24.42,223559.0,23.5596,23.6079,23.4534,23.5693,223559.0
2020-06-26 11:15:00,24.42,24.42,24.2,24.34,260443.0,23.5693,23.5693,23.3569,23.492,260443.0
2020-06-26 11:20:00,24.35,24.54,24.34,24.49,541662.0,23.5017,23.6851,23.492,23.6368,541662.0
2020-06-26 11:25:00,24.51,24.58,24.42,24.52,196853.0,23.6561,23.7237,23.5693,23.6658,196853.0
2020-06-26 11:30:00,24.54,24.61,24.35,24.44,389072.0,23.6851,23.7526,23.5017,23.5886,389072.0
2020-06-26 11:35:00,24.46,24.69,24.44,24.65,257284.0,23.6079,23.8298,23.5886,23.7912,257284.0
2020-06-26 11:40:00,24.65,24.67,24.55,24.61,210859.0,23.7912,23.8105,23.6947,23.7526,210859.0
2020-06-26 11:45:00,24.6,24.72,24.53,24.71,175190.0,23.743,23.8588,23.6754,23.8492,175190.0
2020-06-26 11:50:00,24.71,24.73,24.52,24.54,131676.0,23.8492,23.8685,23.6658,23.6851,131676.0
2020-06-26 11:55:00,24.54,24.76,24.5,24.6,188159.0,23.6851,23.8974,23.6465,23.743,188159.0
2020-06-26 12:00:00,24.61,24.63,24.41,24.53,194759.0,23.7526,23.7719,23.5596,23.6754,194759.0
2020-06-26 12:05:00,24.55,24.56,24.44,24.44,112378.0,23.6947,23.7044,23.5886,23.5886,112378.0
2020-06-26 12:10:00,24.44,24.56,24.39,24.42,176400.0,23.5886,23.7044,23.5403,23.5693,176400.0
2020-06-26 12:15:00,24.42,24.45,24.2,24.21,353520.0,23.5693,23.5982,23.3569,23.3666,353520.0
2020-06-26 12:20:00,24.21,24.53,24.11,24.5,422049.0,23.3666,23.6754,23.2701,23.6465,422049.0
2020-06-26 12:25:00,24.51,24.61,24.46,24.56,170861.0,23.6561,23.7526,23.6079,23.7044,170861.0
2020-06-26 12:30:00,24.56,24.58,24.38,24.42,246546.0,23.7044,23.7237,23.5306,23.5693,246546.0
2020-06-26 12:35:00,24.44,24.54,24.37,24.53,171567.0,23.5886,23.6851,23.521,23.6754,171567.0
2020-06-26 12:40:00,24.53,24.53,24.32,24.39,186020.0,23.6754,23.6754,23.4727,23.5403,186020.0
2020-06-26 12:45:00,24.38,24.47,24.25,24.35,190376.0,23.5306,23.6175,23.4052,23.5017,190376.0
2020-06-26 12:50:00,24.37,24.47,24.29,24.44,132294.0,23.521,23.6175,23.4438,23.5886,132294.0
2020-06-26 12:55:00,24.44,24.52,24.39,24.5,116955.0,23.5886,23.6658,23.5403,23.6465,116955.0
2020-06-26 13:00:00,24.49,24.69,24.44,24.59,352830.0,23.6368,23.8298,23.5886,23.7333,352830.0
2020-06-26 13:05:00,24.6,24.73,24.6,24.65,181434.0,23.743,23.8685,23.743,23.7912,181434.0
2020-06-26 13:10:00,24.66,24.66,24.56,24.6,137173.0,23.8009,23.8009,23.7044,23.743,137173.0
2020-06-26 13:15:00,24.6,24.67,24.6,24.61,94285.0,23.743,23.8105,23.743,23.7526,94285.0
2020-06-26 13:20:00,24.63,24.68,24.54,24.61,187807.0,23.7719,23.8202,23.6851,23.7526,187807.0
2020-06-26 13:25:00,24.59,24.66,24.53,24.56,161067.0,23.7333,23.8009,23.6754,23.7044,161067.0
2020-06-26 13:30:00,24.56,24.59,24.49,24.56,96369.0,23.7044,23.7333,23.6368,23.7044,96369.0
2020-06-26 13:35:00,24.57,24.65,24.42,24.55,217836.0,23.714,23.7912,23.5693,23.6947,217836.0
2020-06-26 13:40:00,24.55,24.57,24.42,24.43,159928.0,23.6947,23.714,23.5693,23.5789,159928.0
2020-06-26 13:45:00,24.45,24.47,24.34,24.42,190714.0,23.5982,23.6175,23.492,23.5693,190714.0
2020-06-26 13:50:00,24.42,24.44,24.31,24.38,105181.0,23.5693,23.5886,23.4631,23.5306,105181.0
2020-06-26 13:55:00,24.4,24.41,24.29,24.3,72170.0,23.55,23.5596,23.4438,23.4534,72170.0
2020-06-26 14:00:00,24.29,24.39,24.19,24.34,292700.0,23.4438,23.5403,23.3473,23.492,292700.0
2020-06-26 14:05:00,24.32,24.32,24.19,24.26,173052.0,23.4727,23.4727,23.3473,23.4148,173052.0
2020-06-26 14:10:00,24.27,24.36,24.14,24.14,224967.0,23.4245,23.5113,23.299,23.299,224967.0
2020-06-26 14:15:00,24.13,24.18,24.1,24.12,239522.0,23.2894,23.3376,23.2604,23.2797,239522.0
2020-06-26 14:20:00,24.12,24.2,24.07,24.1,259297.0,23.2797,23.3569,23.2314,23.2604,259297.0
2020-06-26 14:25:00,24.1,24.14,23.95,24.06,381123.0,23.2604,23.299,23.1156,23.2218,381123.0
2020-06-26 14:30:00,24.06,24.16,23.96,24.08,254299.0,23.2218,23.3183,23.1253,23.2411,254299.0
2020-06-26 14:35:00,24.09,24.11,23.94,23.95,279454.0,23.2508,23.2701,23.106,23.1156,279454.0
2020-06-26 14:40:00,23.94,24.09,23.93,24.0,203217.0,23.106,23.2508,23.0963,23.1639,203217.0
2020-06-26 14:45:00,24.0,24.02,23.86,23.94,299940.0,23.1639,23.1832,23.0288,23.106,299940.0
2020-06-26 14:50:00,23.94,24.09,23.93,24.03,371910.0,23.106,23.2508,23.0963,23.1928,371910.0
2020-06-26 14:55:00,24.03,24.03,23.92,24.0,263857.0,23.1928,23.1928,23.0867,23.1639,263857.0
2020-06-26 15:00:00,24.01,24.2,24.01,24.07,408450.0,23.1735,23.3569,23.1735,23.2314,408450.0
2020-06-26 15:05:00,24.08,24.13,23.97,24.07,258914.0,23.2411,23.2894,23.1349,23.2314,258914.0
2020-06-26 15:10:00,24.07,24.28,23.98,24.26,377313.0,23.2314,23.4341,23.1446,23.4148,377313.0
2020-06-26 15:15:00,24.25,24.3,24.11,24.11,260652.0,23.4052,23.4534,23.2701,23.2701,260652.0
2020-06-26 15:20:00,24.11,24.18,24.03,24.06,253238.0,23.2701,23.3376,23.1928,23.2218,253238.0
2020-06-26 15:25:00,24.06,24.27,23.96,24.25,353686.0,23.2218,23.4245,23.1253,23.4052,353686.0
2020-06-26 15:30:00,24.23,24.26,24.02,24.08,268733.0,23.3859,23.4148,23.1832,23.2411,268733.0
2020-06-26 15:35:00,24.08,24.1,23.97,24.07,338145.0,23.2411,23.2604,23.1349,23.2314,338145.0
2020-06-26 15:40:00,24.06,24.47,24.03,24.47,744181.0,23.2218,23.6175,23.1928,23.6175,744181.0
2020-06-26 15:45:00,24.47,24.53,24.21,24.24,645820.0,23.6175,23.6754,23.3666,23.3955,645820.0
2020-06-26 15:50:00,24.26,24.39,24.13,24.16,486397.0,23.4148,23.5403,23.2894,23.3183,486397.0
2020-06-26 15:55:00,24.16,24.23,23.89,23.99,1208567.0,23.3183,23.3859,23.0577,23.1542,1208567.0
2020-06-29 09:30:00,24.99,25.14,24.67,24.7,957526.0,24.1194,24.2642,23.8105,23.8395,957526.0
2020-06-29 09:35:00,24.7,24.71,24.35,24.38,709710.0,23.8395,23.8492,23.5017,23.5306,709710.0
2020-06-29 09:40:00,24.36,24.44,24.14,24.35,675527.0,23.5113,23.5886,23.299,23.5017,675527.0
2020-06-29 09:45:00,24.33,24.68,24.29,24.65,698063.0,23.4824,23.8202,23.4438,23.7912,698063.0
2020-06-29 09:50:00,24.68,25.03,24.59,25.02,948003.0,23.8202,24.158,23.7333,24.1484,948003.0
2020-06-29 09:55:00,25.01,25.1,24.91,25.06,428348.0,24.1387,24.2256,24.0422,24.187,428348.0
2020-06-29 10:00:00,25.06,25.49,25.05,25.47,700909.0,24.187,24.602,24.1773,24.5827,700909.0
2020-06-29 10:05:00,25.49,25.69,25.38,25.64,631033.0,24.602,24.795,24.4958,24.7468,631033.0
2020-06-29 10:10:00,25.64,25.85,25.47,25.79,775989.0,24.7468,24.9494,24.5827,24.8915,775989.0
2020-06-29 10:15:00,25.8,25.98,25.75,25.91,502428.0,24.9012,25.0749,24.8529,25.0073,502428.0
2020-06-29 10:20:00,25.92,25.98,25.87,25.96,371602.0,25.017,25.0749,24.9687,25.0556,371602.0
2020-06-29 10:25:00,25.97,26.15,25.94,26.02,759824.0,25.0653,25.239,25.0363,25.1135,759824.0
2020-06-29 10:30:00,26.03,26.15,25.96,26.06,445314.0,25.1232,25.239,25.0556,25.1521,445314.0
2020-06-29 10:35:00,26.07,26.35,25.93,26.33,785344.0,25.1618,25.432,25.0267,25.4127,785344.0
2020-06-29 10:40:00,26.33,26.34,26.02,26.11,555126.0,25.4127,25.4224,25.1135,25.2004,555126.0
2020-06-29 10:45:00,26.11,26.33,26.08,26.29,419904.0,25.2004,25.4127,25.1714,25.3741,419904.0
2020-06-29 10:50:00,26.29,26.47,26.22,26.22,671283.0,25.3741,25.5478,25.3065,25.3065,671283.0
2020-06-29 10:55:00,26.22,26.24,26.04,26.05,292677.0,25.3065,25.3259,25.1328,25.1425,292677.0
2020-06-29 11:00:00,26.08,26.19,25.95,25.95,237549.0,25.1714,25.2776,25.046,25.046,237549.0
2020-06-29 11:05:00,25.96,26.08,25.85,26.08,491084.0,25.0556,25.1714,24.9494,25.1714,491084.0
2020-06-29 11:10:00,26.07,26.07,25.91,25.96,512545.0,25.1618,25.1618,25.0073,25.0556,512545.0
2020-06-29 11:15:00,25.96,26.09,25.87,26.0,578848.0,25.0556,25.1811,24.9687,25.0942,578848.0
2020-06-29 11:20:00,26.01,26.14,25.9,26.1,277466.0,25.1039,25.2293,24.9977,25.1907,277466.0
2020-06-29 11:25:00,26.1,26.29,26.09,26.24,322967.0,25.1907,25.3741,25.1811,25.3259,322967.0
2020-06-29 11:30:00,26.24,26.26,26.05,26.06,366101.0,25.3259,25.3452,25.1425,25.1521,366101.0
2020-06-29 11:35:00,26.07,26.17,26.01,26.11,226087.0,25.1618,25.2583,25.1039,25.2004,226087.0
2020-06-29 11:40:00,26.13,26.19,26.08,26.17,167418.0,25.2197,25.2776,25.1714,25.2583,167418.0
2020-06-29 11:45:00,26.19,26.25,26.03,26.22,369771.0,25.2776,25.3355,25.1232,25.3065,369771.0
2020-06-29 11:50:00,26.22,26.24,26.15,26.16,129152.0,25.3065,25.3259,25.239,25.2486,129152.0
2020-06-29 11:55:00,26.16,26.2,26.06,26.16,173258.0,25.2486,25.2872,25.1521,25.2486,173258.0
2020-06-29 12:00:00,26.17,26.35,26.17,26.26,310407.0,25.2583,25.432,25.2583,25.3452,310407.0
2020-06-29 12:05:00,26.27,26.29,26.1,26.15,168663.0,25.3548,25.3741,25.1907,25.239,168663.0
2020-06-29 12:10:00,26.14,26.22,26.08,26.18,103280.0,25.2293,25.3065,25.1714,25.2679,103280.0
2020-06-29 12:15:00,26.19,26.4,26.17,26.39,231007.0,25.2776,25.4803,25.2583,25.4706,231007.0
2020-06-29 12:20:00,26.39,26.4,26.26,26.27,295903.0,25.4706,25.4803,25.3452,25.3548,295903.0
2020-06-29 12:25:00,26.26,26.33,26.25,26.29,143721.0,25.3452,25.4127,25.3355,25.3741,143721.0
2020-06-29 12:30:00,26.3,26.48,26.28,26.47,320996.0,25.3838,25.5575,25.3645,25.5478,320996.0
2020-06-29 12:35:00,26.47,26.49,26.38,26.42,218753.0,25.5478,25.5671,25.461,25.4996,218753.0
2020-06-29 12:40:00,26.41,26.58,26.39,26.57,402683.0,25.4899,25.654,25.4706,25.6444,402683.0
2020-06-29 12:45:00,26.57,26.64,26.52,26.63,205344.0,25.6444,25.7119,25.5961,25.7023,205344.0
2020-06-29 12:50:00,26.62,26.73,26.61,26.71,282403.0,25.6926,25.7988,25.683,25.7795,282403.0
2020-06-29 12:55:00,26.72,26.72,26.45,26.47,291392.0,25.7891,25.7891,25.5285,25.5478,291392.0
2020-06-29 13:00:00,26.48,26.5,26.35,26.42,234155.0,25.5575,25.5768,25.432,25.4996,234155.0
2020-06-29 13:05:00,26.43,26.48,26.39,26.42,147320.0,25.5092,25.5575,25.4706,25.4996,147320.0
2020-06-29 13:10:00,26.44,26.49,26.41,26.42,133740.0,25.5189,25.5671,25.4899,25.4996,133740.0
2020-06-29 13:15:00,26.42,26.43,26.36,26.4,86502.0,25.4996,25.5092,25.4417,25.4803,86502.0
2020-06-29 13:20:00,26.41,26.55,26.39,26.53,275837.0,25.4899,25.6251,25.4706,25.6057,275837.0
2020-06-29 13:25:00,26.53,26.63,26.46,26.61,206885.0,25.6057,25.7023,25.5382,25.683,206885.0
2020-06-29 13:30:00,26.59,26.63,26.46,26.46,215903.0,25.6637,25.7023,25.5382,25.5382,215903.0
2020-06-29 13:35:00,26.46,26.65,26.46,26.64,230808.0,25.5382,25.7216,25.5382,25.7119,230808.0
2020-06-29 13:40:00,26.64,26.64,26.45,26.46,199092.0,25.7119,25.7119,25.5285,25.5382,199092.0
2020-06-29 13:45:00,26.46,26.5,26.38,26.42,137413.0,25.5382,25.5768,25.461,25.4996,137413.0
2020-06-29 13:50:00,26.42,26.44,26.37,26.38,97781.0,25.4996,25.5189,25.4513,25.461,97781.0
2020-06-29 13:55:00,26.38,26.39,26.24,26.26,243145.0,25.461,25.4706,25.3259,25.3452,243145.0
2020-06-29 14:00:00,26.27,26.33,26.19,26.19,201000.0,25.3548,25.4127,25.2776,25.2776,201000.0
2020-06-29 14:05:00,26.18,26.18,26.01,26.07,299870.0,25.2679,25.2679,25.1039,25.1618,299870.0
2020-06-29 14:10:00,26.07,26.16,26.06,26.16,183000.0,25.1618,25.2486,25.1521,25.2486,183000.0
2020-06-29 14:15:00,26.16,26.24,26.13,26.15,246135.0,25.2486,25.3259,25.2197,25.239,246135.0
2020-06-29 14:20:00,26.14,26.15,26.05,26.07,174261.0,25.2293,25.239,25.1425,25.1618,174261.0
2020-06-29 14:25:00,26.07,26.11,25.91,25.92,231829.0,25.1618,25.2004,25.0073,25.017,231829.0
2020-06-29 14:30:00,25.92,26.03,25.92,25.94,134381.0,25.017,25.1232,25.017,25.0363,134381.0
2020-06-29 14:35:00,25.95,25.98,25.87,25.9,196455.0,25.046,25.0749,24.9687,24.9977,196455.0
2020-06-29 14:40:00,25.9,26.05,25.88,26.01,337583.0,24.9977,25.1425,24.9784,25.1039,337583.0
2020-06-29 14:45:00,26.01,26.05,25.82,25.88,330460.0,25.1039,25.1425,24.9205,24.9784,330460.0
2020-06-29 14:50:00,25.88,25.9,25.75,25.86,263413.0,24.9784,24.9977,24.8529,24.9591,263413.0
2020-06-29 14:55:00,25.85,25.99,25.77,25.91,220229.0,24.9494,25.0846,24.8722,25.0073,220229.0
2020-06-29 15:00:00,25.93,25.93,25.7,25.72,309667.0,25.0267,25.0267,24.8047,24.824,309667.0
2020-06-29 15:05:00,25.72,25.77,25.64,25.69,319210.0,24.824,24.8722,24.7468,24.795,319210.0
2020-06-29 15:10:00,25.69,25.7,25.56,25.66,230963.0,24.795,24.8047,24.6695,24.7661,230963.0
2020-06-29 15:15:00,25.66,25.92,25.66,25.89,419082.0,24.7661,25.017,24.7661,24.988,419082.0
2020-06-29 15:20:00,25.89,26.04,25.87,25.99,518565.0,24.988,25.1328,24.9687,25.0846,518565.0
2020-06-29 15:25:00,25.99,26.04,25.89,25.9,415014.0,25.0846,25.1328,24.988,24.9977,415014.0
2020-06-29 15:30:00,25.9,26.07,25.9,26.03,267190.0,24.9977,25.1618,24.9977,25.1232,267190.0
2020-06-29 15:35:00,26.02,26.07,25.98,26.0,240419.0,25.1135,25.1618,25.0749,25.0942,240419.0
2020-06-29 15:40:00,26.02,26.05,25.82,25.89,374696.0,25.1135,25.1425,24.9205,24.988,374696.0
2020-06-29 15:45:00,25.91,26.02,25.79,25.82,302433.0,25.0073,25.1135,24.8915,24.9205,302433.0
2020-06-29 15:50:00,25.81,26.12,25.79,26.12,506828.0,24.9108,25.21,24.8915,25.21,506828.0
2020-06-29 15:55:00,26.12,26.4,26.08,26.4,819952.0,25.21,25.4803,25.1714,25.4803,819952.0
2020-06-30 09:30:00,26.03,26.31,26.0,26.21,561546.0,25.1232,25.3934,25.0942,25.2969,561546.0
2020-06-30 09:35:00,26.23,26.65,26.22,26.54,825495.0,25.3162,25.7216,25.3065,25.6154,825495.0
2020-06-30 09:40:00,26.54,26.56,26.23,26.41,488372.0,25.6154,25.6347,25.3162,25.4899,488372.0
2020-06-30 09:45:00,26.44,26.64,26.28,26.39,504465.0,25.5189,25.7119,25.3645,25.4706,504465.0
2020-06-30 09:50:00,26.37,26.39,26.05,26.28,447760.0,25.4513,25.4706,25.1425,25.3645,447760.0
2020-06-30 09:55:00,26.3,26.39,26.12,26.31,406546.0,25.3838,25.4706,25.21,25.3934,406546.0
2020-06-30 10:00:00,26.3,26.5,26.18,26.26,441898.0,25.3838,25.5768,25.2679,25.3452,441898.0
2020-06-30 10:05:00,26.29,26.67,26.29,26.63,553151.0,25.3741,25.7409,25.3741,25.7023,553151.0
2020-06-30 10:10:00,26.64,26.65,26.4,26.46,391637.0,25.7119,25.7216,25.4803,25.5382,391637.0
2020-06-30 10:15:00,26.43,26.54,26.37,26.42,276276.0,25.5092,25.6154,25.4513,25.4996,276276.0
2020-06-30 10:20:00,26.44,26.59,26.42,26.54,301814.0,25.5189,25.6637,25.4996,25.6154,301814.0
2020-06-30 10:25:00,26.54,26.64,26.28,26.34,350586.0,25.6154,25.7119,25.3645,25.4224,350586.0
2020-06-30 10:30:00,26.36,26.43,26.3,26.31,199334.0,25.4417,25.5092,25.3838,25.3934,199334.0
2020-06-30 10:35:00,26.31,26.4,26.15,26.19,266595.0,25.3934,25.4803,25.239,25.2776,266595.0
2020-06-30 10:40:00,26.19,26.51,26.19,26.45,292413.0,25.2776,25.5864,25.2776,25.5285,292413.0
2020-06-30 10:45:00,26.45,26.56,26.44,26.49,247608.0,25.5285,25.6347,25.5189,25.5671,247608.0
2020-06-30 10:50:00,26.51,26.85,26.51,26.76,701838.0,25.5864,25.9146,25.5864,25.8277,701838.0
2020-06-30 10:55:00,26.77,27.0,26.74,26.99,501123.0,25.8374,26.0594,25.8084,26.0497,501123.0
2020-06-30 11:00:00,26.98,27.24,26.97,27.21,745706.0,26.0401,26.291,26.0304,26.2621,745706.0
2020-06-30 11:05:00,27.21,27.32,27.13,27.19,578599.0,26.2621,26.3682,26.1848,26.2428,578599.0
2020-06-30 11:10:00,27.21,27.22,27.02,27.13,351557.0,26.2621,26.2717,26.0787,26.1848,351557.0
2020-06-30 11:15:00,27.14,27.35,27.07,27.33,476358.0,26.1945,26.3972,26.1269,26.3779,476358.0
2020-06-30 11:20:00,27.33,27.49,27.27,27.34,404334.0,26.3779,26.5323,26.32,26.3875,404334.0
2020-06-30 11:25:00,27.34,27.42,27.2,27.31,413761.0,26.3875,26.4647,26.2524,26.3586,413761.0
2020-06-30 11:30:00,27.31,27.32,27.06,27.07,295128.0,26.3586,26.3682,26.1173,26.1269,295128.0
2020-06-30 11:35:00,27.08,27.15,26.97,27.07,505104.0,26.1366,26.2041,26.0304,26.1269,505104.0
2020-06-30 11:40:00,27.08,27.13,27.0,27.04,198950.0,26.1366,26.1848,26.0594,26.098,198950.0
2020-06-30 11:45:00,27.05,27.12,27.03,27.08,187320.0,26.1076,26.1752,26.0883,26.1366,187320.0
2020-06-30 11:50:00,27.08,27.18,27.05,27.17,234849.0,26.1366,26.2331,26.1076,26.2235,234849.0
2020-06-30 11:55:00,27.17,27.23,27.09,27.23,211635.0,26.2235,26.2814,26.1462,26.2814,211635.0
2020-06-30 12:00:00,27.23,27.31,27.18,27.28,334075.0,26.2814,26.3586,26.2331,26.3296,334075.0
2020-06-30 12:05:00,27.28,27.38,27.26,27.37,192813.0,26.3296,26.4261,26.3103,26.4165,192813.0
2020-06-30 12:10:00,27.38,27.62,27.37,27.51,382105.0,26.4261,26.6578,26.4165,26.5516,382105.0
2020-06-30 12:15:00,27.53,27.61,27.46,27.47,191458.0,26.5709,26.6481,26.5033,26.513,191458.0
2020-06-30 12:20:00,27.48,27.48,27.32,27.32,214109.0,26.5227,26.5227,26.3682,26.3682,214109.0
2020-06-30 12:25:00,27.33,27.42,27.27,27.32,186009.0,26.3779,26.4647,26.32,26.3682,186009.0
2020-06-30 12:30:00,27.31,27.36,27.17,27.25,316185.0,26.3586,26.4068,26.2235,26.3007,316185.0
2020-06-30 12:35:00,27.24,27.4,27.23,27.35,284005.0,26.291,26.4454,26.2814,26.3972,284005.0
2020-06-30 12:40:00,27.34,27.35,27.05,27.09,199589.0,26.3875,26.3972,26.1076,26.1462,199589.0
2020-06-30 12:45:00,27.09,27.1,26.94,26.99,294664.0,26.1462,26.1559,26.0015,26.0497,294664.0
2020-06-30 12:50:00,26.99,27.03,26.93,26.99,162153.0,26.0497,26.0883,25.9918,26.0497,162153.0
2020-06-30 12:55:00,27.0,27.08,26.95,26.97,209307.0,26.0594,26.1366,26.0111,26.0304,209307.0
2020-06-30 13:00:00,26.95,27.03,26.9,26.91,192610.0,26.0111,26.0883,25.9629,25.9725,192610.0
2020-06-30 13:05:00,26.91,27.0,26.81,26.89,242382.0,25.9725,26.0594,25.876,25.9532,242382.0
2020-06-30 13:10:00,26.89,26.9,26.81,26.88,152791.0,25.9532,25.9629,25.876,25.9436,152791.0
2020-06-30 13:15:00,26.88,26.89,26.74,26.83,207337.0,25.9436,25.9532,25.8084,25.8953,207337.0
2020-06-30 13:20:00,26.83,26.99,26.82,26.93,288946.0,25.8953,26.0497,25.8856,25.9918,288946.0
2020-06-30 13:25:00,26.93,27.05,26.86,27.05,162909.0,25.9918,26.1076,25.9243,26.1076,162909.0
2020-06-30 13:30:00,27.04,27.06,26.92,26.97,219944.0,26.098,26.1173,25.9822,26.0304,219944.0
2020-06-30 13:35:00,26.96,27.02,26.9,27.0,101249.0,26.0208,26.0787,25.9629,26.0594,101249.0
2020-06-30 13:40:00,26.99,27.01,26.87,26.88,197251.0,26.0497,26.069,25.9339,25.9436,197251.0
2020-06-30 13:45:00,26.87,27.02,26.87,26.98,165083.0,25.9339,26.0787,25.9339,26.0401,165083.0
2020-06-30 13:50:00,26.97,27.07,26.89,27.07,217391.0,26.0304,26.1269,25.9532,26.1269,217391.0
2020-06-30 13:55:00,27.07,27.12,27.03,27.12,204359.0,26.1269,26.1752,26.0883,26.1752,204359.0
2020-06-30 14:00:00,27.12,27.15,27.04,27.13,214103.0,26.1752,26.2041,26.098,26.1848,214103.0
2020-06-30 14:05:00,27.14,27.14,27.0,27.11,161186.0,26.1945,26.1945,26.0594,26.1655,161186.0
2020-06-30 14:10:00,27.11,27.11,26.96,27.02,137866.0,26.1655,26.1655,26.0208,26.0787,137866.0
2020-06-30 14:15:00,27.01,27.13,26.99,27.1,320375.0,26.069,26.1848,26.0497,26.1559,320375.0
2020-06-30 14:20:00,27.1,27.16,27.04,27.15,142155.0,26.1559,26.2138,26.098,26.2041,142155.0
2020-06-30 14:25:00,27.15,27.26,27.12,27.25,242449.0,26.2041,26.3103,26.1752,26.3007,242449.0
2020-06-30 14:30:00,27.25,27.25,27.16,27.21,100796.0,26.3007,26.3007,26.2138,26.2621,100796.0
2020-06-30 14:35:00,27.2,27.23,27.12,27.2,115821.0,26.2524,26.2814,26.1752,26.2524,115821.0
2020-06-30 14:40:00,27.2,27.33,27.17,27.32,229834.0,26.2524,26.3779,26.2235,26.3682,229834.0
2020-06-30 14:45:00,27.31,27.31,27.2,27.3,201339.0,26.3586,26.3586,26.2524,26.3489,201339.0
2020-06-30 14:50:00,27.31,27.31,27.23,27.28,113076.0,26.3586,26.3586,26.2814,26.3296,113076.0
2020-06-30 14:55:00,27.29,27.33,27.25,27.29,182445.0,26.3393,26.3779,26.3007,26.3393,182445.0
2020-06-30 15:00:00,27.3,27.31,27.09,27.12,307246.0,26.3489,26.3586,26.1462,26.1752,307246.0
2020-06-30 15:05:00,27.11,27.23,27.06,27.17,161151.0,26.1655,26.2814,26.1173,26.2235,161151.0
2020-06-30 15:10:00,27.16,27.25,27.15,27.21,129747.0,26.2138,26.3007,26.2041,26.2621,129747.0
2020-06-30 15:15:00,27.22,27.43,27.11,27.38,295412.0,26.2717,26.4744,26.1655,26.4261,295412.0
2020-06-30 15:20:00,27.39,27.5,27.36,27.45,315670.0,26.4358,26.542,26.4068,26.4937,315670.0
2020-06-30 15:25:00,27.45,27.47,27.31,27.31,267851.0,26.4937,26.513,26.3586,26.3586,267851.0
2020-06-30 15:30:00,27.32,27.6,27.31,27.56,662555.0,26.3682,26.6385,26.3586,26.5999,662555.0
2020-06-30 15:35:00,27.57,27.59,27.45,27.48,297064.0,26.6095,26.6288,26.4937,26.5227,297064.0
2020-06-30 15:40:00,27.48,27.53,27.36,27.41,234235.0,26.5227,26.5709,26.4068,26.4551,234235.0
2020-06-30 15:45:00,27.41,27.52,27.29,27.39,373569.0,26.4551,26.5613,26.3393,26.4358,373569.0
2020-06-30 15:50:00,27.4,27.69,27.4,27.66,684645.0,26.4454,26.7253,26.4454,26.6964,684645.0
2020-06-30 15:55:00,27.66,27.66,27.38,27.41,731543.0,26.6964,26.6964,26.4261,26.4551,731543.0
2020-07-01 09:30:00,27.74,28.15,27.42,28.08,1182283.0,26.7736,27.1693,26.4647,27.1017,1182283.0
2020-07-01 09:35:00,28.1,28.22,27.82,27.84,745158.0,27.1211,27.2369,26.8508,26.8701,745158.0
2020-07-01 09:40:00,27.87,28.2,27.85,28.14,659148.0,26.8991,27.2176,26.8798,27.1597,659148.0
2020-07-01 09:45:00,28.14,28.14,27.86,27.94,432337.0,27.1597,27.1597,26.8894,26.9666,432337.0
2020-07-01 09:50:00,27.93,28.13,27.5,27.56,844765.0,26.957,27.15,26.542,26.5999,844765.0
2020-07-01 09:55:00,27.56,27.67,27.39,27.55,445858.0,26.5999,26.706,26.4358,26.5902,445858.0
2020-07-01 10:00:00,27.59,27.91,27.56,27.67,547014.0,26.6288,26.9377,26.5999,26.706,547014.0
2020-07-01 10:05:00,27.68,27.8,27.55,27.67,395018.0,26.7157,26.8315,26.5902,26.706,395018.0
2020-07-01 10:10:00,27.7,28.1,27.7,28.05,492215.0,26.735,27.1211,26.735,27.0728,492215.0
2020-07-01 10:15:00,28.05,28.1,27.76,27.77,408222.0,27.0728,27.1211,26.7929,26.8025,408222.0
2020-07-01 10:20:00,27.76,27.88,27.53,27.57,403832.0,26.7929,26.9087,26.5709,26.6095,403832.0
2020-07-01 10:25:00,27.57,27.69,27.54,27.66,303844.0,26.6095,26.7253,26.5806,26.6964,303844.0
2020-07-01 10:30:00,27.66,27.85,27.54,27.57,618246.0,26.6964,26.8798,26.5806,26.6095,618246.0
2020-07-01 10:35:00,27.56,27.57,27.27,27.5,689808.0,26.5999,26.6095,26.32,26.542,689808.0
2020-07-01 10:40:00,27.5,27.56,27.25,27.26,423734.0,26.542,26.5999,26.3007,26.3103,423734.0
2020-07-01 10:45:00,27.27,27.28,27.01,27.06,702403.0,26.32,26.3296,26.069,26.1173,702403.0
2020-07-01 10:50:00,27.02,27.24,27.01,27.19,421877.0,26.0787,26.291,26.069,26.2428,421877.0
2020-07-01 10:55:00,27.18,27.28,27.01,27.26,366468.0,26.2331,26.3296,26.069,26.3103,366468.0
2020-07-01 11:00:00,27.27,27.32,27.01,27.09,587466.0,26.32,26.3682,26.069,26.1462,587466.0
2020-07-01 11:05:00,27.08,27.18,27.02,27.04,322996.0,26.1366,26.2331,26.0787,26.098,322996.0
2020-07-01 11:10:00,27.04,27.05,26.69,26.97,953930.0,26.098,26.1076,25.7602,26.0304,953930.0
2020-07-01 11:15:00,26.97,27.04,26.67,26.73,476372.0,26.0304,26.098,25.7409,25.7988,476372.0
2020-07-01 11:20:00,26.72,26.75,26.53,26.54,622975.0,25.7891,25.8181,25.6057,25.6154,622975.0
2020-07-01 11:25:00,26.55,26.58,26.34,26.44,539203.0,25.6251,25.654,25.4224,25.5189,539203.0
2020-07-01 11:30:00,26.46,26.72,26.4,26.71,701208.0,25.5382,25.7891,25.4803,25.7795,701208.0
2020-07-01 11:35:00,26.71,26.72,26.57,26.68,246481.0,25.7795,25.7891,25.6444,25.7505,246481.0
2020-07-01 11:40:00,26.68,26.84,26.63,26.8,382618.0,25.7505,25.9049,25.7023,25.8663,382618.0
2020-07-01 11:45:00,26.81,26.91,26.76,26.88,431403.0,25.876,25.9725,25.8277,25.9436,431403.0
2020-07-01 11:50:00,26.87,26.94,26.83,26.9,193182.0,25.9339,26.0015,25.8953,25.9629,193182.0
2020-07-01 11:55:00,26.9,26.96,26.75,26.91,250188.0,25.9629,26.0208,25.8181,25.9725,250188.0
2020-07-01 12:00:00,26.92,26.95,26.65,26.74,231901.0,25.9822,26.0111,25.7216,25.8084,231901.0
2020-07-01 12:05:00,26.73,26.86,26.72,26.82,155102.0,25.7988,25.9243,25.7891,25.8856,155102.0
2020-07-01 12:10:00,26.82,27.06,26.8,27.06,195789.0,25.8856,26.1173,25.8663,26.1173,195789.0
2020-07-01 12:15:00,27.06,27.11,26.99,27.09,291115.0,26.1173,26.1655,26.0497,26.1462,291115.0
2020-07-01 12:20:00,27.1,27.22,27.07,27.14,389222.0,26.1559,26.2717,26.1269,26.1945,389222.0
2020-07-01 12:25:00,27.14,27.26,27.02,27.03,291433.0,26.1945,26.3103,26.0787,26.0883,291433.0
2020-07-01 12:30:00,27.02,27.12,26.98,27.0,177508.0,26.0787,26.1752,26.0401,26.0594,177508.0
2020-07-01 12:35:00,27.0,27.22,26.97,27.14,292439.0,26.0594,26.2717,26.0304,26.1945,292439.0
2020-07-01 12:40:00,27.14,27.28,27.13,27.26,369152.0,26.1945,26.3296,26.1848,26.3103,369152.0
2020-07-01 12:45:00,27.25,27.26,26.95,27.02,509228.0,26.3007,26.3103,26.0111,26.0787,509228.0
2020-07-01 12:50:00,27.02,27.06,26.83,26.88,306832.0,26.0787,26.1173,25.8953,25.9436,306832.0
2020-07-01 12:55:00,26.87,27.0,26.84,26.95,256654.0,25.9339,26.0594,25.9049,26.0111,256654.0
2020-07-01 13:00:00,26.96,26.98,26.75,26.84,210366.0,26.0208,26.0401,25.8181,25.9049,210366.0
2020-07-01 13:05:00,26.84,26.84,26.65,26.66,188575.0,25.9049,25.9049,25.7216,25.7312,188575.0
2020-07-01 13:10:00,26.65,26.75,26.64,26.72,109588.0,25.7216,25.8181,25.7119,25.7891,109588.0
2020-07-01 13:15:00,26.72,26.72,26.6,26.64,128524.0,25.7891,25.7891,25.6733,25.7119,128524.0
2020-07-01 13:20:00,26.63,26.85,26.56,26.85,231123.0,25.7023,25.9146,25.6347,25.9146,231123.0
2020-07-01 13:25:00,26.85,26.85,26.74,26.76,176977.0,25.9146,25.9146,25.8084,25.8277,176977.0
2020-07-01 13:30:00,26.75,26.77,26.62,26.67,129052.0,25.8181,25.8374,25.6926,25.7409,129052.0
2020-07-01 13:35:00,26.68,26.77,26.65,26.76,119964.0,25.7505,25.8374,25.7216,25.8277,119964.0
2020-07-01 13:40:00,26.77,26.77,26.5,26.53,254276.0,25.8374,25.8374,25.5768,25.6057,254276.0
2020-07-01 13:45:00,26.52,26.58,26.41,26.48,191916.0,25.5961,25.654,25.4899,25.5575,191916.0
2020-07-01 13:50:00,26.49,26.63,26.46,26.46,275918.0,25.5671,25.7023,25.5382,25.5382,275918.0
2020-07-01 13:55:00,26.46,26.48,26.37,26.46,253946.0,25.5382,25.5575,25.4513,25.5382,253946.0
2020-07-01 14:00:00,26.46,26.62,26.45,26.62,307893.0,25.5382,25.6926,25.5285,25.6926,307893.0
2020-07-01 14:05:00,26.62,26.74,26.48,26.7,130782.0,25.6926,25.8084,25.5575,25.7698,130782.0
2020-07-01 14:10:00,26.71,26.83,26.61,26.83,246052.0,25.7795,25.8953,25.683,25.8953,246052.0
2020-07-01 14:15:00,26.84,26.87,26.73,26.81,223915.0,25.9049,25.9339,25.7988,25.876,223915.0
2020-07-01 14:20:00,26.81,26.84,26.67,26.71,208045.0,25.876,25.9049,25.7409,25.7795,208045.0
2020-07-01 14:25:00,26.71,26.84,26.67,26.81,206897.0,25.7795,25.9049,25.7409,25.876,206897.0
2020-07-01 14:30:00,26.82,26.89,26.63,26.69,337101.0,25.8856,25.9532,25.7023,25.7602,337101.0
2020-07-01 14:35:00,26.69,26.7,26.55,26.59,230162.0,25.7602,25.7698,25.6251,25.6637,230162.0
2020-07-01 14:40:00,26.6,26.72,26.6,26.63,161943.0,25.6733,25.7891,25.6733,25.7023,161943.0
2020-07-01 14:45:00,26.63,26.68,26.57,26.66,71202.0,25.7023,25.7505,25.6444,25.7312,71202.0
2020-07-01 14:50:00,26.65,26.8,26.65,26.75,240842.0,25.7216,25.8663,25.7216,25.8181,240842.0
2020-07-01 14:55:00,26.75,26.83,26.71,26.83,190613.0,25.8181,25.8953,25.7795,25.8953,190613.0
2020-07-01 15:00:00,26.83,26.98,26.76,26.97,216088.0,25.8953,26.0401,25.8277,26.0304,216088.0
2020-07-01 15:05:00,26.97,27.03,26.88,26.89,379037.0,26.0304,26.0883,25.9436,25.9532,379037.0
2020-07-01 15:10:00,26.89,26.96,26.78,26.87,258141.0,25.9532,26.0208,25.847,25.9339,258141.0
2020-07-01 15:15:00,26.87,26.91,26.8,26.88,133857.0,25.9339,25.9725,25.8663,25.9436,133857.0
2020-07-01 15:20:00,26.89,27.11,26.88,27.1,597215.0,25.9532,26.1655,25.9436,26.1559,597215.0
2020-07-01 15:25:00,27.09,27.14,27.03,27.05,349608.0,26.1462,26.1945,26.0883,26.1076,349608.0
2020-07-01 15:30:00,27.06,27.15,27.0,27.02,358166.0,26.1173,26.2041,26.0594,26.0787,358166.0
2020-07-01 15:35:00,27.02,27.1,27.01,27.08,157644.0,26.0787,26.1559,26.069,26.1366,157644.0
2020-07-01 15:40:00,27.1,27.16,27.04,27.05,312805.0,26.1559,26.2138,26.098,26.1076,312805.0
2020-07-01 15:45:00,27.05,27.19,26.97,27.17,358098.0,26.1076,26.2428,26.0304,26.2235,358098.0
2020-07-01 15:50:00,27.16,27.16,26.85,26.89,421721.0,26.2138,26.2138,25.9146,25.9532,421721.0
2020-07-01 15:55:00,26.89,26.89,26.61,26.64,711759.0,25.9532,25.9532,25.683,25.7119,711759.0
2020-07-02 09:30:00,28.2,28.41,27.96,28.41,1182603.0,27.2176,27.4203,26.9859,27.4203,1182603.0
2020-07-02 09:35:00,28.41,28.45,28.05,28.2,616393.0,27.4203,27.4589,27.0728,27.2176,616393.0
2020-07-02 09:40:00,28.2,28.32,28.14,28.23,491469.0,27.2176,27.3334,27.1597,27.2465,491469.0
2020-07-02 09:45:00,28.23,28.52,28.23,28.52,532434.0,27.2465,27.5264,27.2465,27.5264,532434.0
2020-07-02 09:50:00,28.51,28.59,28.39,28.41,738910.0,27.5168,27.594,27.4009,27.4203,738910.0
2020-07-02 09:55:00,28.41,28.55,28.36,28.49,471483.0,27.4203,27.5554,27.372,27.4975,471483.0
2020-07-02 10:00:00,28.51,28.58,28.37,28.42,496980.0,27.5168,27.5843,27.3816,27.4299,496980.0
2020-07-02 10:05:00,28.4,28.58,28.39,28.51,312617.0,27.4106,27.5843,27.4009,27.5168,312617.0
2020-07-02 10:10:00,28.52,28.53,28.17,28.21,389994.0,27.5264,27.5361,27.1886,27.2272,389994.0
2020-07-02 10:15:00,28.22,28.4,28.21,28.3,393618.0,27.2369,27.4106,27.2272,27.3141,393618.0
2020-07-02 10:20:00,28.31,28.37,27.94,27.97,494105.0,27.3237,27.3816,26.9666,26.9956,494105.0
2020-07-02 10:25:00,27.98,28.04,27.6,27.62,680724.0,27.0052,27.0631,26.6385,26.6578,680724.0
2020-07-02 10:30:00,27.63,27.8,27.51,27.65,488563.0,26.6674,26.8315,26.5516,26.6867,488563.0
2020-07-02 10:35:00,27.66,27.85,27.61,27.84,428688.0,26.6964,26.8798,26.6481,26.8701,428688.0
2020-07-02 10:40:00,27.83,28.01,27.81,27.84,441573.0,26.8605,27.0342,26.8412,26.8701,441573.0
2020-07-02 10:45:00,27.84,27.9,27.6,27.66,289329.0,26.8701,26.928,26.6385,26.6964,289329.0
2020-07-02 10:50:00,27.64,27.69,27.21,27.35,688925.0,26.6771,26.7253,26.2621,26.3972,688925.0
2020-07-02 10:55:00,27.36,27.43,27.25,27.3,410968.0,26.4068,26.4744,26.3007,26.3489,410968.0
2020-07-02 11:00:00,27.31,27.34,27.03,27.15,584640.0,26.3586,26.3875,26.0883,26.2041,584640.0
2020-07-02 11:05:00,27.15,27.29,27.01,27.03,419401.0,26.2041,26.3393,26.069,26.0883,419401.0
2020-07-02 11:10:00,27.05,27.1,26.84,26.89,540939.0,26.1076,26.1559,25.9049,25.9532,540939.0
2020-07-02 11:15:00,26.91,27.17,26.8,27.17,403604.0,25.9725,26.2235,25.8663,26.2235,403604.0
2020-07-02 11:20:00,27.17,27.38,27.11,27.35,509607.0,26.2235,26.4261,26.1655,26.3972,509607.0
2020-07-02 11:25:00,27.35,27.38,27.18,27.28,304068.0,26.3972,26.4261,26.2331,26.3296,304068.0
2020-07-02 11:30:00,27.29,27.61,27.24,27.57,516607.0,26.3393,26.6481,26.291,26.6095,516607.0
2020-07-02 11:35:00,27.58,27.6,27.45,27.46,290375.0,26.6192,26.6385,26.4937,26.5033,290375.0
2020-07-02 11:40:00,27.46,27.6,27.44,27.58,446563.0,26.5033,26.6385,26.484,26.6192,446563.0
2020-07-02 11:45:00,27.57,27.72,27.55,27.7,204820.0,26.6095,26.7543,26.5902,26.735,204820.0
2020-07-02 11:50:00,27.7,27.73,27.53,27.68,205975.0,26.735,26.7639,26.5709,26.7157,205975.0
2020-07-02 11:55:00,27.69,27.75,27.57,27.59,226928.0,26.7253,26.7832,26.6095,26.6288,226928.0
2020-07-02 12:00:00,27.6,27.62,27.31,27.39,215624.0,26.6385,26.6578,26.3586,26.4358,215624.0
2020-07-02 12:05:00,27.41,27.53,27.4,27.52,143639.0,26.4551,26.5709,26.4454,26.5613,143639.0
2020-07-02 12:10:00,27.53,27.58,27.46,27.47,153213.0,26.5709,26.6192,26.5033,26.513,153213.0
2020-07-02 12:15:00,27.46,27.46,27.31,27.35,198396.0,26.5033,26.5033,26.3586,26.3972,198396.0
2020-07-02 12:20:00,27.35,27.38,27.26,27.34,140535.0,26.3972,26.4261,26.3103,26.3875,140535.0
2020-07-02 12:25:00,27.33,27.49,27.31,27.49,116765.0,26.3779,26.5323,26.3586,26.5323,116765.0
2020-07-02 12:30:00,27.49,27.49,27.34,27.42,158053.0,26.5323,26.5323,26.3875,26.4647,158053.0
2020-07-02 12:35:00,27.42,27.44,27.26,27.35,139557.0,26.4647,26.484,26.3103,26.3972,139557.0
2020-07-02 12:40:00,27.34,27.34,27.27,27.29,100945.0,26.3875,26.3875,26.32,26.3393,100945.0
2020-07-02 12:45:00,27.29,27.32,27.22,27.3,147710.0,26.3393,26.3682,26.2717,26.3489,147710.0
2020-07-02 12:50:00,27.31,27.44,27.3,27.35,128473.0,26.3586,26.484,26.3489,26.3972,128473.0
2020-07-02 12:55:00,27.36,27.39,27.19,27.3,170513.0,26.4068,26.4358,26.2428,26.3489,170513.0
2020-07-02 13:00:00,27.31,27.32,27.22,27.23,66304.0,26.3586,26.3682,26.2717,26.2814,66304.0
2020-07-02 13:05:00,27.23,27.35,27.22,27.3,149888.0,26.2814,26.3972,26.2717,26.3489,149888.0
2020-07-02 13:10:00,27.3,27.33,27.22,27.29,91960.0,26.3489,26.3779,26.2717,26.3393,91960.0
2020-07-02 13:15:00,27.29,27.33,27.24,27.29,80149.0,26.3393,26.3779,26.291,26.3393,80149.0
2020-07-02 13:20:00,27.29,27.34,27.22,27.33,153257.0,26.3393,26.3875,26.2717,26.3779,153257.0
2020-07-02 13:25:00,27.33,27.34,27.28,27.3,79219.0,26.3779,26.3875,26.3296,26.3489,79219.0
2020-07-02 13:30:00,27.3,27.34,27.26,27.33,59509.0,26.3489,26.3875,26.3103,26.3779,59509.0
2020-07-02 13:35:00,27.33,27.41,27.26,27.4,153272.0,26.3779,26.4551,26.3103,26.4454,153272.0
2020-07-02 13:40:00,27.4,27.5,27.38,27.49,219028.0,26.4454,26.542,26.4261,26.5323,219028.0
2020-07-02 13:45:00,27.48,27.52,27.42,27.49,176939.0,26.5227,26.5613,26.4647,26.5323,176939.0
2020-07-02 13:50:00,27.5,27.51,27.42,27.49,106702.0,26.542,26.5516,26.4647,26.5323,106702.0
2020-07-02 13:55:00,27.51,27.51,27.28,27.3,210981.0,26.5516,26.5516,26.3296,26.3489,210981.0
2020-07-02 14:00:00,27.3,27.38,27.22,27.24,137555.0,26.3489,26.4261,26.2717,26.291,137555.0
2020-07-02 14:05:00,27.23,27.29,27.19,27.22,192160.0,26.2814,26.3393,26.2428,26.2717,192160.0
2020-07-02 14:10:00,27.22,27.32,27.21,27.31,105044.0,26.2717,26.3682,26.2621,26.3586,105044.0
2020-07-02 14:15:00,27.32,27.33,27.24,27.29,112463.0,26.3682,26.3779,26.291,26.3393,112463.0
2020-07-02 14:20:00,27.28,27.41,27.22,27.4,142088.0,26.3296,26.4551,26.2717,26.4454,142088.0
2020-07-02 14:25:00,27.41,27.45,27.38,27.41,124239.0,26.4551,26.4937,26.4261,26.4551,124239.0
2020-07-02 14:30:00,27.42,27.54,27.4,27.48,142459.0,26.4647,26.5806,26.4454,26.5227,142459.0
2020-07-02 14:35:00,27.48,27.54,27.4,27.53,81985.0,26.5227,26.5806,26.4454,26.5709,81985.0
2020-07-02 14:40:00,27.54,27.56,27.44,27.46,177871.0,26.5806,26.5999,26.484,26.5033,177871.0
2020-07-02 14:45:00,27.46,27.49,27.43,27.45,60627.0,26.5033,26.5323,26.4744,26.4937,60627.0
2020-07-02 14:50:00,27.46,27.49,27.34,27.37,72631.0,26.5033,26.5323,26.3875,26.4165,72631.0
2020-07-02 14:55:00,27.36,27.41,27.29,27.36,118136.0,26.4068,26.4551,26.3393,26.4068,118136.0
2020-07-02 15:00:00,27.36,27.39,27.26,27.3,123177.0,26.4068,26.4358,26.3103,26.3489,123177.0
2020-07-02 15:05:00,27.31,27.35,27.26,27.27,90706.0,26.3586,26.3972,26.3103,26.32,90706.0
2020-07-02 15:10:00,27.26,27.28,27.11,27.16,311743.0,26.3103,26.3296,26.1655,26.2138,311743.0
2020-07-02 15:15:00,27.15,27.26,27.15,27.19,203413.0,26.2041,26.3103,26.2041,26.2428,203413.0
2020-07-02 15:20:00,27.2,27.28,27.2,27.27,122533.0,26.2524,26.3296,26.2524,26.32,122533.0
2020-07-02 15:25:00,27.26,27.26,27.14,27.17,160122.0,26.3103,26.3103,26.1945,26.2235,160122.0
2020-07-02 15:30:00,27.17,27.23,27.09,27.19,222775.0,26.2235,26.2814,26.1462,26.2428,222775.0
2020-07-02 15:35:00,27.17,27.23,27.13,27.17,153842.0,26.2235,26.2814,26.1848,26.2235,153842.0
2020-07-02 15:40:00,27.18,27.19,27.01,27.06,192489.0,26.2331,26.2428,26.069,26.1173,192489.0
2020-07-02 15:45:00,27.05,27.07,26.9,26.96,296009.0,26.1076,26.1269,25.9629,26.0208,296009.0
2020-07-02 15:50:00,26.95,26.95,26.74,26.76,704976.0,26.0111,26.0111,25.8084,25.8277,704976.0
2020-07-02 15:55:00,26.76,27.0,26.71,27.0,659571.0,25.8277,26.0594,25.7795,26.0594,659571.0
2020-07-06 09:30:00,28.63,28.64,28.32,28.42,958765.0,27.6326,27.6422,27.3334,27.4299,958765.0
2020-07-06 09:35:00,28.42,28.54,28.22,28.3,924361.0,27.4299,27.5457,27.2369,27.3141,924361.0
2020-07-06 09:40:00,28.3,28.54,28.29,28.49,926651.0,27.3141,27.5457,27.3044,27.4975,926651.0
2020-07-06 09:45:00,28.48,28.65,28.35,28.38,739789.0,27.4878,27.6519,27.3623,27.3913,739789.0
2020-07-06 09:50:00,28.38,28.53,28.31,28.44,309257.0,27.3913,27.5361,27.3237,27.4492,309257.0
2020-07-06 09:55:00,28.44,28.66,28.44,28.55,479154.0,27.4492,27.6615,27.4492,27.5554,479154.0
2020-07-06 10:00:00,28.54,28.75,28.26,28.31,564819.0,27.5457,27.7484,27.2755,27.3237,564819.0
2020-07-06 10:05:00,28.31,28.36,27.88,27.98,605301.0,27.3237,27.372,26.9087,27.0052,605301.0
2020-07-06 10:10:00,27.97,28.02,27.62,27.64,733149.0,26.9956,27.0438,26.6578,26.6771,733149.0
2020-07-06 10:15:00,27.63,27.87,27.62,27.67,518241.0,26.6674,26.8991,26.6578,26.706,518241.0
2020-07-06 10:20:00,27.67,27.68,27.48,27.56,419307.0,26.706,26.7157,26.5227,26.5999,419307.0
2020-07-06 10:25:00,27.55,27.67,27.37,27.61,565028.0,26.5902,26.706,26.4165,26.6481,565028.0
2020-07-06 10:30:00,27.6,27.76,27.48,27.76,527474.0,26.6385,26.7929,26.5227,26.7929,527474.0
2020-07-06 10:35:00,27.75,27.88,27.7,27.87,366619.0,26.7832,26.9087,26.735,26.8991,366619.0
2020-07-06 10:40:00,27.87,27.95,27.7,27.86,359307.0,26.8991,26.9763,26.735,26.8894,359307.0
2020-07-06 10:45:00,27.86,28.1,27.82,28.07,368360.0,26.8894,27.1211,26.8508,27.0921,368360.0
2020-07-06 10:50:00,28.08,28.15,27.99,28.14,386983.0,27.1017,27.1693,27.0149,27.1597,386983.0
2020-07-06 10:55:00,28.14,28.14,27.96,28.03,302058.0,27.1597,27.1597,26.9859,27.0535,302058.0
2020-07-06 11:00:00,28.03,28.04,27.84,27.97,246658.0,27.0535,27.0631,26.8701,26.9956,246658.0
2020-07-06 11:05:00,27.98,27.99,27.81,27.82,172645.0,27.0052,27.0149,26.8412,26.8508,172645.0
2020-07-06 11:10:00,27.81,27.98,27.8,27.88,192677.0,26.8412,27.0052,26.8315,26.9087,192677.0
2020-07-06 11:15:00,27.88,27.92,27.77,27.92,184714.0,26.9087,26.9473,26.8025,26.9473,184714.0
2020-07-06 11:20:00,27.92,27.96,27.81,27.86,184666.0,26.9473,26.9859,26.8412,26.8894,184666.0
2020-07-06 11:25:00,27.86,27.93,27.81,27.83,192259.0,26.8894,26.957,26.8412,26.8605,192259.0
2020-07-06 11:30:00,27.82,27.84,27.63,27.71,297273.0,26.8508,26.8701,26.6674,26.7446,297273.0
2020-07-06 11:35:00,27.72,27.85,27.72,27.75,161215.0,26.7543,26.8798,26.7543,26.7832,161215.0
2020-07-06 11:40:00,27.75,27.83,27.68,27.78,115945.0,26.7832,26.8605,26.7157,26.8122,115945.0
2020-07-06 11:45:00,27.78,27.83,27.74,27.75,69995.0,26.8122,26.8605,26.7736,26.7832,69995.0
2020-07-06 11:50:00,27.76,27.77,27.51,27.53,257941.0,26.7929,26.8025,26.5516,26.5709,257941.0
2020-07-06 11:55:00,27.53,27.55,27.37,27.38,401911.0,26.5709,26.5902,26.4165,26.4261,401911.0
2020-07-06 12:00:00,27.37,27.49,27.34,27.46,231234.0,26.4165,26.5323,26.3875,26.5033,231234.0
2020-07-06 12:05:00,27.48,27.48,27.35,27.42,232794.0,26.5227,26.5227,26.3972,26.4647,232794.0
2020-07-06 12:10:00,27.43,27.45,27.34,27.36,178849.0,26.4744,26.4937,26.3875,26.4068,178849.0
2020-07-06 12:15:00,27.36,27.45,27.28,27.29,228548.0,26.4068,26.4937,26.3296,26.3393,228548.0
2020-07-06 12:20:00,27.3,27.53,27.28,27.53,294790.0,26.3489,26.5709,26.3296,26.5709,294790.0
2020-07-06 12:25:00,27.53,27.59,27.49,27.58,185767.0,26.5709,26.6288,26.5323,26.6192,185767.0
2020-07-06 12:30:00,27.57,27.58,27.43,27.44,164483.0,26.6095,26.6192,26.4744,26.484,164483.0
2020-07-06 12:35:00,27.44,27.47,27.37,27.42,67900.0,26.484,26.513,26.4165,26.4647,67900.0
2020-07-06 12:40:00,27.41,27.42,27.34,27.41,62224.0,26.4551,26.4647,26.3875,26.4551,62224.0
2020-07-06 12:45:00,27.41,27.47,27.41,27.46,111940.0,26.4551,26.513,26.4551,26.5033,111940.0
2020-07-06 12:50:00,27.46,27.49,27.35,27.48,115947.0,26.5033,26.5323,26.3972,26.5227,115947.0
2020-07-06 12:55:00,27.49,27.5,27.42,27.48,85446.0,26.5323,26.542,26.4647,26.5227,85446.0
2020-07-06 13:00:00,27.49,27.53,27.44,27.48,86262.0,26.5323,26.5709,26.484,26.5227,86262.0
2020-07-06 13:05:00,27.47,27.49,27.31,27.42,123046.0,26.513,26.5323,26.3586,26.4647,123046.0
2020-07-06 13:10:00,27.42,27.5,27.39,27.41,83031.0,26.4647,26.542,26.4358,26.4551,83031.0
2020-07-06 13:15:00,27.4,27.48,27.35,27.42,119287.0,26.4454,26.5227,26.3972,26.4647,119287.0
2020-07-06 13:20:00,27.43,27.45,27.37,27.41,75546.0,26.4744,26.4937,26.4165,26.4551,75546.0
2020-07-06 13:25:00,27.41,27.62,27.41,27.61,294953.0,26.4551,26.6578,26.4551,26.6481,294953.0
2020-07-06 13:30:00,27.61,27.64,27.57,27.6,134945.0,26.6481,26.6771,26.6095,26.6385,134945.0
2020-07-06 13:35:00,27.59,27.62,27.54,27.55,52179.0,26.6288,26.6578,26.5806,26.5902,52179.0
2020-07-06 13:40:00,27.56,27.68,27.55,27.66,152632.0,26.5999,26.7157,26.5902,26.6964,152632.0
2020-07-06 13:45:00,27.66,27.75,27.64,27.73,457604.0,26.6964,26.7832,26.6771,26.7639,457604.0
2020-07-06 13:50:00,27.72,27.79,27.67,27.77,355131.0,26.7543,26.8219,26.706,26.8025,355131.0
2020-07-06 13:55:00,27.78,27.89,27.76,27.8,209572.0,26.8122,26.9184,26.7929,26.8315,209572.0
2020-07-06 14:00:00,27.81,27.81,27.51,27.52,299179.0,26.8412,26.8412,26.5516,26.5613,299179.0
2020-07-06 14:05:00,27.51,27.57,27.37,27.56,280930.0,26.5516,26.6095,26.4165,26.5999,280930.0
2020-07-06 14:10:00,27.54,27.62,27.46,27.48,131896.0,26.5806,26.6578,26.5033,26.5227,131896.0
2020-07-06 14:15:00,27.48,27.52,27.38,27.39,131734.0,26.5227,26.5613,26.4261,26.4358,131734.0
2020-07-06 14:20:00,27.41,27.45,27.34,27.39,189170.0,26.4551,26.4937,26.3875,26.4358,189170.0
2020-07-06 14:25:00,27.39,27.46,27.36,27.44,105312.0,26.4358,26.5033,26.4068,26.484,105312.0
2020-07-06 14:30:00,27.44,27.52,27.39,27.52,168460.0,26.484,26.5613,26.4358,26.5613,168460.0
2020-07-06 14:35:00,27.51,27.56,27.47,27.49,167398.0,26.5516,26.5999,26.513,26.5323,167398.0
2020-07-06 14:40:00,27.5,27.52,27.37,27.4,143295.0,26.542,26.5613,26.4165,26.4454,143295.0
2020-07-06 14:45:00,27.39,27.43,27.36,27.4,87411.0,26.4358,26.4744,26.4068,26.4454,87411.0
2020-07-06 14:50:00,27.4,27.54,27.33,27.53,102011.0,26.4454,26.5806,26.3779,26.5709,102011.0
2020-07-06 14:55:00,27.54,27.61,27.44,27.46,159724.0,26.5806,26.6481,26.484,26.5033,159724.0
2020-07-06 15:00:00,27.44,27.57,27.4,27.48,150288.0,26.484,26.6095,26.4454,26.5227,150288.0
2020-07-06 15:05:00,27.47,27.6,27.47,27.59,157931.0,26.513,26.6385,26.513,26.6288,157931.0
2020-07-06 15:10:00,27.58,27.66,27.46,27.55,258675.0,26.6192,26.6964,26.5033,26.5902,258675.0
2020-07-06 15:15:00,27.54,27.54,27.43,27.5,153734.0,26.5806,26.5806,26.4744,26.542,153734.0
2020-07-06 15:20:00,27.49,27.59,27.47,27.51,178311.0,26.5323,26.6288,26.513,26.5516,178311.0
2020-07-06 15:25:00,27.51,27.58,27.49,27.57,134899.0,26.5516,26.6192,26.5323,26.6095,134899.0
2020-07-06 15:30:00,27.56,27.58,27.41,27.55,234909.0,26.5999,26.6192,26.4551,26.5902,234909.0
2020-07-06 15:35:00,27.55,27.62,27.51,27.56,159315.0,26.5902,26.6578,26.5516,26.5999,159315.0
2020-07-06 15:40:00,27.55,27.6,27.52,27.59,141460.0,26.5902,26.6385,26.5613,26.6288,141460.0
2020-07-06 15:45:00,27.58,27.69,27.56,27.68,368384.0,26.6192,26.7253,26.5999,26.7157,368384.0
2020-07-06 15:50:00,27.68,27.71,27.55,27.63,203627.0,26.7157,26.7446,26.5902,26.6674,203627.0
2020-07-06 15:55:00,27.63,27.65,27.5,27.55,379120.0,26.6674,26.6867,26.542,26.5902,379120.0
2020-07-07 09:30:00,26.86,26.89,26.48,26.86,935878.0,25.9243,25.9532,25.5575,25.9243,935878.0
2020-07-07 09:35:00,26.86,26.95,26.54,26.6,498987.0,25.9243,26.0111,25.6154,25.6733,498987.0
2020-07-07 09:40:00,26.61,26.69,26.58,26.65,485673.0,25.683,25.7602,25.654,25.7216,485673.0
2020-07-07 09:45:00,26.64,26.83,26.6,26.68,389782.0,25.7119,25.8953,25.6733,25.7505,389782.0
2020-07-07 09:50:00,26.67,26.72,26.48,26.66,549206.0,25.7409,25.7891,25.5575,25.7312,549206.0
2020-07-07 09:55:00,26.66,26.77,26.56,26.59,247442.0,25.7312,25.8374,25.6347,25.6637,247442.0
2020-07-07 10:00:00,26.59,26.89,26.52,26.88,440136.0,25.6637,25.9532,25.5961,25.9436,440136.0
2020-07-07 10:05:00,26.88,26.91,26.68,26.71,343234.0,25.9436,25.9725,25.7505,25.7795,343234.0
2020-07-07 10:10:00,26.7,27.07,26.7,27.03,570075.0,25.7698,26.1269,25.7698,26.0883,570075.0
2020-07-07 10:15:00,27.03,27.08,26.93,27.0,242217.0,26.0883,26.1366,25.9918,26.0594,242217.0
2020-07-07 10:20:00,27.0,27.04,26.82,26.98,238270.0,26.0594,26.098,25.8856,26.0401,238270.0
2020-07-07 10:25:00,26.99,27.01,26.87,26.97,253793.0,26.0497,26.069,25.9339,26.0304,253793.0
2020-07-07 10:30:00,26.97,27.05,26.78,26.84,336362.0,26.0304,26.1076,25.847,25.9049,336362.0
2020-07-07 10:35:00,26.83,26.89,26.76,26.86,236673.0,25.8953,25.9532,25.8277,25.9243,236673.0
2020-07-07 10:40:00,26.84,26.86,26.75,26.75,171191.0,25.9049,25.9243,25.8181,25.8181,171191.0
2020-07-07 10:45:00,26.75,26.81,26.66,26.8,306689.0,25.8181,25.876,25.7312,25.8663,306689.0
2020-07-07 10:50:00,26.79,27.1,26.79,27.1,379496.0,25.8567,26.1559,25.8567,26.1559,379496.0
2020-07-07 10:55:00,27.1,27.13,27.0,27.12,230211.0,26.1559,26.1848,26.0594,26.1752,230211.0
2020-07-07 11:00:00,27.11,27.15,27.03,27.05,165962.0,26.1655,26.2041,26.0883,26.1076,165962.0
2020-07-07 11:05:00,27.06,27.12,27.04,27.09,117622.0,26.1173,26.1752,26.098,26.1462,117622.0
2020-07-07 11:10:00,27.1,27.36,27.09,27.29,437383.0,26.1559,26.4068,26.1462,26.3393,437383.0
2020-07-07 11:15:00,27.29,27.52,27.29,27.5,384824.0,26.3393,26.5613,26.3393,26.542,384824.0
2020-07-07 11:20:00,27.5,27.56,27.45,27.53,289234.0,26.542,26.5999,26.4937,26.5709,289234.0
2020-07-07 11:25:00,27.54,27.56,27.44,27.45,268308.0,26.5806,26.5999,26.484,26.4937,268308.0
2020-07-07 11:30:00,27.45,27.51,27.37,27.4,185859.0,26.4937,26.5516,26.4165,26.4454,185859.0
2020-07-07 11:35:00,27.4,27.46,27.29,27.31,267705.0,26.4454,26.5033,26.3393,26.3586,267705.0
2020-07-07 11:40:00,27.3,27.33,27.23,27.25,167052.0,26.3489,26.3779,26.2814,26.3007,167052.0
2020-07-07 11:45:00,27.25,27.5,27.2,27.5,322991.0,26.3007,26.542,26.2524,26.542,322991.0
2020-07-07 11:50:00,27.49,27.53,27.38,27.39,256399.0,26.5323,26.5709,26.4261,26.4358,256399.0
2020-07-07 11:55:00,27.39,27.39,27.19,27.24,238875.0,26.4358,26.4358,26.2428,26.291,238875.0
2020-07-07 12:00:00,27.26,27.32,27.16,27.19,105929.0,26.3103,26.3682,26.2138,26.2428,105929.0
2020-07-07 12:05:00,27.21,27.35,27.19,27.2,107482.0,26.2621,26.3972,26.2428,26.2524,107482.0
2020-07-07 12:10:00,27.19,27.2,27.09,27.1,139819.0,26.2428,26.2524,26.1462,26.1559,139819.0
2020-07-07 12:15:00,27.07,27.14,27.06,27.08,118834.0,26.1269,26.1945,26.1173,26.1366,118834.0
2020-07-07 12:20:00,27.08,27.12,27.01,27.05,192055.0,26.1366,26.1752,26.069,26.1076,192055.0
2020-07-07 12:25:00,27.04,27.11,27.02,27.08,164968.0,26.098,26.1655,26.0787,26.1366,164968.0
2020-07-07 12:30:00,27.08,27.17,27.04,27.12,116930.0,26.1366,26.2235,26.098,26.1752,116930.0
2020-07-07 12:35:00,27.12,27.13,26.88,26.88,243069.0,26.1752,26.1848,25.9436,25.9436,243069.0
2020-07-07 12:40:00,26.89,26.96,26.84,26.91,222668.0,25.9532,26.0208,25.9049,25.9725,222668.0
2020-07-07 12:45:00,26.91,26.94,26.86,26.9,127731.0,25.9725,26.0015,25.9243,25.9629,127731.0
2020-07-07 12:50:00,26.89,26.92,26.76,26.78,113141.0,25.9532,25.9822,25.8277,25.847,113141.0
2020-07-07 12:55:00,26.77,26.84,26.7,26.83,160005.0,25.8374,25.9049,25.7698,25.8953,160005.0
2020-07-07 13:00:00,26.83,26.94,26.78,26.9,194327.0,25.8953,26.0015,25.847,25.9629,194327.0
2020-07-07 13:05:00,26.91,26.93,26.73,26.78,242817.0,25.9725,25.9918,25.7988,25.847,242817.0
2020-07-07 13:10:00,26.79,26.81,26.72,26.74,69842.0,25.8567,25.876,25.7891,25.8084,69842.0
2020-07-07 13:15:00,26.74,26.86,26.72,26.79,161268.0,25.8084,25.9243,25.7891,25.8567,161268.0
2020-07-07 13:20:00,26.79,26.88,26.76,26.87,215820.0,25.8567,25.9436,25.8277,25.9339,215820.0
2020-07-07 13:25:00,26.87,26.94,26.79,26.91,179852.0,25.9339,26.0015,25.8567,25.9725,179852.0
2020-07-07 13:30:00,26.91,26.93,26.85,26.91,186989.0,25.9725,25.9918,25.9146,25.9725,186989.0
2020-07-07 13:35:00,26.92,26.96,26.88,26.89,146448.0,25.9822,26.0208,25.9436,25.9532,146448.0
2020-07-07 13:40:00,26.88,26.98,26.84,26.95,204525.0,25.9436,26.0401,25.9049,26.0111,204525.0
2020-07-07 13:45:00,26.95,26.96,26.91,26.94,56968.0,26.0111,26.0208,25.9725,26.0015,56968.0
2020-07-07 13:50:00,26.93,26.99,26.86,26.9,185743.0,25.9918,26.0497,25.9243,25.9629,185743.0
2020-07-07 13:55:00,26.89,27.06,26.89,27.01,187459.0,25.9532,26.1173,25.9532,26.069,187459.0
2020-07-07 14:00:00,27.01,27.06,26.84,26.84,133665.0,26.069,26.1173,25.9049,25.9049,133665.0
2020-07-07 14:05:00,26.85,26.94,26.81,26.81,118299.0,25.9146,26.0015,25.876,25.876,118299.0
2020-07-07 14:10:00,26.82,26.88,26.8,26.87,89295.0,25.8856,25.9436,25.8663,25.9339,89295.0
2020-07-07 14:15:00,26.87,26.87,26.73,26.74,172692.0,25.9339,25.9339,25.7988,25.8084,172692.0
2020-07-07 14:20:00,26.74,26.81,26.74,26.75,55540.0,25.8084,25.876,25.8084,25.8181,55540.0
2020-07-07 14:25:00,26.76,26.77,26.68,26.68,144907.0,25.8277,25.8374,25.7505,25.7505,144907.0
2020-07-07 14:30:00,26.68,26.68,26.53,26.58,436243.0,25.7505,25.7505,25.6057,25.654,436243.0
2020-07-07 14:35:00,26.56,26.61,26.51,26.56,177871.0,25.6347,25.683,25.5864,25.6347,177871.0
2020-07-07 14:40:00,26.56,26.72,26.54,26.7,258383.0,25.6347,25.7891,25.6154,25.7698,258383.0
2020-07-07 14:45:00,26.69,26.73,26.63,26.65,84715.0,25.7602,25.7988,25.7023,25.7216,84715.0
2020-07-07 14:50:00,26.65,26.7,26.56,26.59,259997.0,25.7216,25.7698,25.6347,25.6637,259997.0
2020-07-07 14:55:00,26.57,26.69,26.57,26.69,90802.0,25.6444,25.7602,25.6444,25.7602,90802.0
2020-07-07 15:00:00,26.67,26.7,26.53,26.55,191515.0,25.7409,25.7698,25.6057,25.6251,191515.0
2020-07-07 15:05:00,26.55,26.66,26.5,26.52,601879.0,25.6251,25.7312,25.5768,25.5961,601879.0
2020-07-07 15:10:00,26.52,26.56,26.29,26.3,425330.0,25.5961,25.6347,25.3741,25.3838,425330.0
2020-07-07 15:15:00,26.3,26.4,26.18,26.23,493880.0,25.3838,25.4803,25.2679,25.3162,493880.0
2020-07-07 15:20:00,26.23,26.38,26.13,26.34,916608.0,25.3162,25.461,25.2197,25.4224,916608.0
2020-07-07 15:25:00,26.32,26.39,26.25,26.33,300127.0,25.4031,25.4706,25.3355,25.4127,300127.0
2020-07-07 15:30:00,26.33,26.35,26.24,26.31,196379.0,25.4127,25.432,25.3259,25.3934,196379.0
2020-07-07 15:35:00,26.34,26.34,26.13,26.19,247088.0,25.4224,25.4224,25.2197,25.2776,247088.0
2020-07-07 15:40:00,26.18,26.2,26.1,26.14,305530.0,25.2679,25.2872,25.1907,25.2293,305530.0
2020-07-07 15:45:00,26.14,26.15,26.06,26.15,265743.0,25.2293,25.239,25.1521,25.239,265743.0
2020-07-07 15:50:00,26.14,26.14,25.88,25.96,637585.0,25.2293,25.2293,24.9784,25.0556,637585.0
2020-07-07 15:55:00,25.95,26.15,25.95,26.07,825632.0,25.046,25.239,25.046,25.1618,825632.0
2020-07-08 09:30:00,26.05,26.22,25.69,26.18,843287.0,25.1425,25.3065,24.795,25.2679,843287.0
2020-07-08 09:35:00,26.19,26.22,25.88,26.19,412707.0,25.2776,25.3065,24.9784,25.2776,412707.0
2020-07-08 09:40:00,26.2,26.3,26.11,26.3,389882.0,25.2872,25.3838,25.2004,25.3838,389882.0
2020-07-08 09:45:00,26.3,26.44,26.22,26.42,521678.0,25.3838,25.5189,25.3065,25.4996,521678.0
2020-07-08 09:50:00,26.41,26.57,26.36,26.52,427315.0,25.4899,25.6444,25.4417,25.5961,427315.0
2020-07-08 09:55:00,26.52,26.76,26.43,26.71,414914.0,25.5961,25.8277,25.5092,25.7795,414914.0
2020-07-08 10:00:00,26.71,26.82,26.65,26.73,338566.0,25.7795,25.8856,25.7216,25.7988,338566.0
2020-07-08 10:05:00,26.74,26.87,26.71,26.79,330690.0,25.8084,25.9339,25.7795,25.8567,330690.0
2020-07-08 10:10:00,26.8,26.98,26.77,26.78,403143.0,25.8663,26.0401,25.8374,25.847,403143.0
2020-07-08 10:15:00,26.77,26.77,26.54,26.59,363025.0,25.8374,25.8374,25.6154,25.6637,363025.0
2020-07-08 10:20:00,26.59,26.62,26.44,26.46,219857.0,25.6637,25.6926,25.5189,25.5382,219857.0
2020-07-08 10:25:00,26.46,26.53,26.25,26.32,398721.0,25.5382,25.6057,25.3355,25.4031,398721.0
2020-07-08 10:30:00,26.33,26.48,26.29,26.36,277764.0,25.4127,25.5575,25.3741,25.4417,277764.0
2020-07-08 10:35:00,26.37,26.39,26.24,26.32,286138.0,25.4513,25.4706,25.3259,25.4031,286138.0
2020-07-08 10:40:00,26.33,26.35,26.06,26.1,350528.0,25.4127,25.432,25.1521,25.1907,350528.0
2020-07-08 10:45:00,26.1,26.25,26.0,26.23,405149.0,25.1907,25.3355,25.0942,25.3162,405149.0
2020-07-08 10:50:00,26.24,26.3,26.15,26.23,249299.0,25.3259,25.3838,25.239,25.3162,249299.0
2020-07-08 10:55:00,26.23,26.27,26.04,26.11,180809.0,25.3162,25.3548,25.1328,25.2004,180809.0
2020-07-08 11:00:00,26.11,26.14,25.67,25.69,738765.0,25.2004,25.2293,24.7757,24.795,738765.0
2020-07-08 11:05:00,25.69,25.76,25.34,25.51,563614.0,24.795,24.8626,24.4572,24.6213,563614.0
2020-07-08 11:10:00,25.52,25.81,25.48,25.81,468754.0,24.6309,24.9108,24.5923,24.9108,468754.0
2020-07-08 11:15:00,25.79,25.81,25.46,25.51,448007.0,24.8915,24.9108,24.573,24.6213,448007.0
2020-07-08 11:20:00,25.52,25.6,25.21,25.29,483046.0,24.6309,24.7081,24.3317,24.4089,483046.0
2020-07-08 11:25:00,25.3,25.48,25.11,25.46,571864.0,24.4186,24.5923,24.2352,24.573,571864.0
2020-07-08 11:30:00,25.46,25.71,25.44,25.66,458298.0,24.573,24.8143,24.5537,24.7661,458298.0
2020-07-08 11:35:00,25.67,25.79,25.6,25.79,432751.0,24.7757,24.8915,24.7081,24.8915,432751.0
2020-07-08 11:40:00,25.78,25.82,25.71,25.78,284861.0,24.8819,24.9205,24.8143,24.8819,284861.0
2020-07-08 11:45:00,25.78,25.87,25.67,25.79,351344.0,24.8819,24.9687,24.7757,24.8915,351344.0
2020-07-08 11:50:00,25.8,25.94,25.71,25.93,268539.0,24.9012,25.0363,24.8143,25.0267,268539.0
2020-07-08 11:55:00,25.91,25.99,25.86,25.92,326796.0,25.0073,25.0846,24.9591,25.017,326796.0
2020-07-08 12:00:00,25.93,25.98,25.86,25.9,125183.0,25.0267,25.0749,24.9591,24.9977,125183.0
2020-07-08 12:05:00,25.9,25.99,25.89,25.95,166212.0,24.9977,25.0846,24.988,25.046,166212.0
2020-07-08 12:10:00,25.96,26.09,25.93,26.0,298671.0,25.0556,25.1811,25.0267,25.0942,298671.0
2020-07-08 12:15:00,26.01,26.17,25.97,26.12,241448.0,25.1039,25.2583,25.0653,25.21,241448.0
2020-07-08 12:20:00,26.13,26.14,25.98,26.03,177567.0,25.2197,25.2293,25.0749,25.1232,177567.0
2020-07-08 12:25:00,26.05,26.13,26.03,26.1,134368.0,25.1425,25.2197,25.1232,25.1907,134368.0
2020-07-08 12:30:00,26.1,26.14,25.96,25.96,107436.0,25.1907,25.2293,25.0556,25.0556,107436.0
2020-07-08 12:35:00,25.97,26.1,25.96,26.08,108360.0,25.0653,25.1907,25.0556,25.1714,108360.0
2020-07-08 12:40:00,26.08,26.1,25.92,25.98,136882.0,25.1714,25.1907,25.017,25.0749,136882.0
2020-07-08 12:45:00,25.99,26.04,25.99,26.01,83212.0,25.0846,25.1328,25.0846,25.1039,83212.0
2020-07-08 12:50:00,26.01,26.04,25.92,25.93,54086.0,25.1039,25.1328,25.017,25.0267,54086.0
2020-07-08 12:55:00,25.93,26.14,25.93,26.11,168356.0,25.0267,25.2293,25.0267,25.2004,168356.0
2020-07-08 13:00:00,26.12,26.12,26.03,26.04,173550.0,25.21,25.21,25.1232,25.1328,173550.0
2020-07-08 13:05:00,26.06,26.08,25.99,26.07,76940.0,25.1521,25.1714,25.0846,25.1618,76940.0
2020-07-08 13:10:00,26.06,26.06,25.96,26.02,97686.0,25.1521,25.1521,25.0556,25.1135,97686.0
2020-07-08 13:15:00,26.01,26.02,25.86,25.86,207678.0,25.1039,25.1135,24.9591,24.9591,207678.0
2020-07-08 13:20:00,25.85,25.96,25.81,25.81,179538.0,24.9494,25.0556,24.9108,24.9108,179538.0
2020-07-08 13:25:00,25.82,25.93,25.74,25.86,183953.0,24.9205,25.0267,24.8433,24.9591,183953.0
2020-07-08 13:30:00,25.86,25.99,25.86,25.96,121772.0,24.9591,25.0846,24.9591,25.0556,121772.0
2020-07-08 13:35:00,25.95,26.02,25.93,25.99,168057.0,25.046,25.1135,25.0267,25.0846,168057.0
2020-07-08 13:40:00,25.99,26.02,25.92,25.94,54697.0,25.0846,25.1135,25.017,25.0363,54697.0
2020-07-08 13:45:00,25.94,25.97,25.87,25.93,58342.0,25.0363,25.0653,24.9687,25.0267,58342.0
2020-07-08 13:50:00,25.93,26.01,25.88,25.89,171883.0,25.0267,25.1039,24.9784,24.988,171883.0
2020-07-08 13:55:00,25.91,25.95,25.83,25.89,151353.0,25.0073,25.046,24.9301,24.988,151353.0
2020-07-08 14:00:00,25.88,26.05,25.82,25.85,290862.0,24.9784,25.1425,24.9205,24.9494,290862.0
2020-07-08 14:05:00,25.86,25.96,25.86,25.93,112953.0,24.9591,25.0556,24.9591,25.0267,112953.0
2020-07-08 14:10:00,25.94,26.01,25.9,25.94,147853.0,25.0363,25.1039,24.9977,25.0363,147853.0
2020-07-08 14:15:00,25.95,26.02,25.94,26.01,126322.0,25.046,25.1135,25.0363,25.1039,126322.0
2020-07-08 14:20:00,26.01,26.14,25.96,26.05,271992.0,25.1039,25.2293,25.0556,25.1425,271992.0
2020-07-08 14:25:00,26.04,26.07,26.0,26.05,95532.0,25.1328,25.1618,25.0942,25.1425,95532.0
2020-07-08 14:30:00,26.05,26.05,25.91,25.91,109535.0,25.1425,25.1425,25.0073,25.0073,109535.0
2020-07-08 14:35:00,25.9,25.95,25.85,25.9,199602.0,24.9977,25.046,24.9494,24.9977,199602.0
2020-07-08 14:40:00,25.91,25.93,25.69,25.72,229819.0,25.0073,25.0267,24.795,24.824,229819.0
2020-07-08 14:45:00,25.7,25.81,25.7,25.77,143833.0,24.8047,24.9108,24.8047,24.8722,143833.0
2020-07-08 14:50:00,25.78,25.89,25.77,25.8,198870.0,24.8819,24.988,24.8722,24.9012,198870.0
2020-07-08 14:55:00,25.8,25.97,25.76,25.91,224277.0,24.9012,25.0653,24.8626,25.0073,224277.0
2020-07-08 15:00:00,25.92,25.98,25.88,25.97,183296.0,25.017,25.0749,24.9784,25.0653,183296.0
2020-07-08 15:05:00,25.96,26.1,25.95,26.08,351498.0,25.0556,25.1907,25.046,25.1714,351498.0
2020-07-08 15:10:00,26.09,26.32,26.09,26.31,441688.0,25.1811,25.4031,25.1811,25.3934,441688.0
2020-07-08 15:15:00,26.31,26.37,26.22,26.29,298771.0,25.3934,25.4513,25.3065,25.3741,298771.0
2020-07-08 15:20:00,26.28,26.43,26.27,26.42,266187.0,25.3645,25.5092,25.3548,25.4996,266187.0
2020-07-08 15:25:00,26.41,26.48,26.32,26.33,359403.0,25.4899,25.5575,25.4031,25.4127,359403.0
2020-07-08 15:30:00,26.32,26.46,26.31,26.33,199545.0,25.4031,25.5382,25.3934,25.4127,199545.0
2020-07-08 15:35:00,26.33,26.44,26.24,26.26,316510.0,25.4127,25.5189,25.3259,25.3452,316510.0
2020-07-08 15:40:00,26.26,26.36,26.22,26.3,170751.0,25.3452,25.4417,25.3065,25.3838,170751.0
2020-07-08 15:45:00,26.29,26.4,26.24,26.33,226731.0,25.3741,25.4803,25.3259,25.4127,226731.0
2020-07-08 15:50:00,26.31,26.56,26.23,26.56,526040.0,25.3934,25.6347,25.3162,25.6347,526040.0
2020-07-08 15:55:00,26.56,26.68,26.49,26.67,587157.0,25.6347,25.7505,25.5671,25.7409,587157.0
2020-07-09 09:30:00,26.78,26.9,26.47,26.55,618992.0,25.847,25.9629,25.5478,25.6251,618992.0
2020-07-09 09:35:00,26.52,26.6,26.02,26.05,720654.0,25.5961,25.6733,25.1135,25.1425,720654.0
2020-07-09 09:40:00,26.08,26.19,25.89,25.9,634026.0,25.1714,25.2776,24.988,24.9977,634026.0
2020-07-09 09:45:00,25.89,26.05,25.87,26.0,618882.0,24.988,25.1425,24.9687,25.0942,618882.0
2020-07-09 09:50:00,25.99,26.13,25.83,26.01,651821.0,25.0846,25.2197,24.9301,25.1039,651821.0
2020-07-09 09:55:00,26.01,26.06,25.89,25.99,385372.0,25.1039,25.1521,24.988,25.0846,385372.0
2020-07-09 10:00:00,25.97,26.27,25.97,26.21,597464.0,25.0653,25.3548,25.0653,25.2969,597464.0
2020-07-09 10:05:00,26.21,26.34,26.11,26.18,487768.0,25.2969,25.4224,25.2004,25.2679,487768.0
2020-07-09 10:10:00,26.18,26.18,25.88,25.95,499566.0,25.2679,25.2679,24.9784,25.046,499566.0
2020-07-09 10:15:00,25.94,25.94,25.56,25.59,708579.0,25.0363,25.0363,24.6695,24.6985,708579.0
2020-07-09 10:20:00,25.59,25.79,25.43,25.7,670973.0,24.6985,24.8915,24.5441,24.8047,670973.0
2020-07-09 10:25:00,25.69,25.71,25.46,25.55,410695.0,24.795,24.8143,24.573,24.6599,410695.0
2020-07-09 10:30:00,25.57,25.76,25.54,25.69,326221.0,24.6792,24.8626,24.6502,24.795,326221.0
2020-07-09 10:35:00,25.7,25.72,25.22,25.24,617949.0,24.8047,24.824,24.3414,24.3607,617949.0
2020-07-09 10:40:00,25.24,25.28,24.88,24.94,806232.0,24.3607,24.3993,24.0132,24.0711,806232.0
2020-07-09 10:45:00,24.94,24.96,24.83,24.86,760940.0,24.0711,24.0904,23.965,23.9939,760940.0
2020-07-09 10:50:00,24.86,25.04,24.75,24.91,728672.0,23.9939,24.1677,23.8878,24.0422,728672.0
2020-07-09 10:55:00,24.92,24.92,24.35,24.39,972156.0,24.0518,24.0518,23.5017,23.5403,972156.0
2020-07-09 11:00:00,24.37,24.55,24.05,24.13,817245.0,23.521,23.6947,23.2121,23.2894,817245.0
2020-07-09 11:05:00,24.13,24.7,24.08,24.68,889633.0,23.2894,23.8395,23.2411,23.8202,889633.0
2020-07-09 11:10:00,24.68,24.85,24.66,24.73,650208.0,23.8202,23.9843,23.8009,23.8685,650208.0
2020-07-09 11:15:00,24.72,24.75,24.16,24.18,617496.0,23.8588,23.8878,23.3183,23.3376,617496.0
2020-07-09 11:20:00,24.18,24.41,24.03,24.41,1155592.0,23.3376,23.5596,23.1928,23.5596,1155592.0
2020-07-09 11:25:00,24.4,24.53,24.14,24.51,587257.0,23.55,23.6754,23.299,23.6561,587257.0
2020-07-09 11:30:00,24.52,24.62,24.29,24.35,341858.0,23.6658,23.7623,23.4438,23.5017,341858.0
2020-07-09 11:35:00,24.34,24.55,24.29,24.39,376191.0,23.492,23.6947,23.4438,23.5403,376191.0
2020-07-09 11:40:00,24.43,24.46,24.08,24.21,410986.0,23.5789,23.6079,23.2411,23.3666,410986.0
2020-07-09 11:45:00,24.2,24.51,24.13,24.49,383781.0,23.3569,23.6561,23.2894,23.6368,383781.0
2020-07-09 11:50:00,24.49,24.75,24.44,24.74,269729.0,23.6368,23.8878,23.5886,23.8781,269729.0
2020-07-09 11:55:00,24.73,24.79,24.61,24.72,337968.0,23.8685,23.9264,23.7526,23.8588,337968.0
2020-07-09 12:00:00,24.74,25.09,24.71,25.05,575958.0,23.8781,24.2159,23.8492,24.1773,575958.0
2020-07-09 12:05:00,25.05,25.15,25.0,25.13,519653.0,24.1773,24.2738,24.129,24.2545,519653.0
2020-07-09 12:10:00,25.12,25.21,25.04,25.08,379104.0,24.2449,24.3317,24.1677,24.2063,379104.0
2020-07-09 12:15:00,25.07,25.22,25.04,25.16,333919.0,24.1966,24.3414,24.1677,24.2835,333919.0
2020-07-09 12:20:00,25.16,25.19,25.01,25.12,244853.0,24.2835,24.3124,24.1387,24.2449,244853.0
2020-07-09 12:25:00,25.13,25.15,24.96,25.02,352608.0,24.2545,24.2738,24.0904,24.1484,352608.0
2020-07-09 12:30:00,25.02,25.07,24.9,25.02,283632.0,24.1484,24.1966,24.0325,24.1484,283632.0
2020-07-09 12:35:00,25.01,25.14,24.99,25.05,135768.0,24.1387,24.2642,24.1194,24.1773,135768.0
2020-07-09 12:40:00,25.06,25.15,24.97,25.03,174760.0,24.187,24.2738,24.1001,24.158,174760.0
2020-07-09 12:45:00,25.02,25.22,25.01,25.19,191486.0,24.1484,24.3414,24.1387,24.3124,191486.0
2020-07-09 12:50:00,25.18,25.2,25.1,25.14,129646.0,24.3028,24.3221,24.2256,24.2642,129646.0
2020-07-09 12:55:00,25.15,25.21,25.04,25.2,135519.0,24.2738,24.3317,24.1677,24.3221,135519.0
2020-07-09 13:00:00,25.18,25.38,25.11,25.36,377218.0,24.3028,24.4958,24.2352,24.4765,377218.0
2020-07-09 13:05:00,25.35,25.52,25.31,25.49,276078.0,24.4669,24.6309,24.4282,24.602,276078.0
2020-07-09 13:10:00,25.49,25.58,25.44,25.49,206803.0,24.602,24.6888,24.5537,24.602,206803.0
2020-07-09 13:15:00,25.49,25.58,25.45,25.46,210959.0,24.602,24.6888,24.5634,24.573,210959.0
2020-07-09 13:20:00,25.45,25.45,25.25,25.29,348640.0,24.5634,24.5634,24.3703,24.4089,348640.0
2020-07-09 13:25:00,25.3,25.35,25.22,25.29,124133.0,24.4186,24.4669,24.3414,24.4089,124133.0
2020-07-09 13:30:00,25.31,25.35,25.26,25.31,125128.0,24.4282,24.4669,24.38,24.4282,125128.0
2020-07-09 13:35:00,25.3,25.37,25.28,25.36,116784.0,24.4186,24.4862,24.3993,24.4765,116784.0
2020-07-09 13:40:00,25.36,25.5,25.21,25.22,289568.0,24.4765,24.6116,24.3317,24.3414,289568.0
2020-07-09 13:45:00,25.21,25.28,25.14,25.26,136142.0,24.3317,24.3993,24.2642,24.38,136142.0
2020-07-09 13:50:00,25.26,25.26,25.16,25.21,76151.0,24.38,24.38,24.2835,24.3317,76151.0
2020-07-09 13:55:00,25.21,25.21,25.0,25.06,199019.0,24.3317,24.3317,24.129,24.187,199019.0
2020-07-09 14:00:00,25.06,25.15,25.0,25.14,168668.0,24.187,24.2738,24.129,24.2642,168668.0
2020-07-09 14:05:00,25.14,25.29,25.11,25.21,183395.0,24.2642,24.4089,24.2352,24.3317,183395.0
2020-07-09 14:10:00,25.23,25.34,25.19,25.34,157227.0,24.351,24.4572,24.3124,24.4572,157227.0
2020-07-09 14:15:00,25.35,25.55,25.34,25.52,296898.0,24.4669,24.6599,24.4572,24.6309,296898.0
2020-07-09 14:20:00,25.53,25.54,25.36,25.39,153131.0,24.6406,24.6502,24.4765,24.5055,153131.0
2020-07-09 14:25:00,25.39,25.46,25.36,25.46,130182.0,24.5055,24.573,24.4765,24.573,130182.0
2020-07-09 14:30:00,25.44,25.46,25.35,25.36,182498.0,24.5537,24.573,24.4669,24.4765,182498.0
2020-07-09 14:35:00,25.36,25.44,25.3,25.31,111973.0,24.4765,24.5537,24.4186,24.4282,111973.0
2020-07-09 14:40:00,25.32,25.41,25.18,25.2,155258.0,24.4379,24.5248,24.3028,24.3221,155258.0
2020-07-09 14:45:00,25.18,25.42,25.18,25.39,181204.0,24.3028,24.5344,24.3028,24.5055,181204.0
2020-07-09 14:50:00,25.37,25.4,25.29,25.32,102263.0,24.4862,24.5151,24.4089,24.4379,102263.0
2020-07-09 14:55:00,25.32,25.43,25.3,25.34,229235.0,24.4379,24.5441,24.4186,24.4572,229235.0
2020-07-09 15:00:00,25.36,25.46,25.3,25.3,249775.0,24.4765,24.573,24.4186,24.4186,249775.0
2020-07-09 15:05:00,25.32,25.32,25.18,25.23,179658.0,24.4379,24.4379,24.3028,24.351,179658.0
2020-07-09 15:10:00,25.23,25.45,25.15,25.45,369206.0,24.351,24.5634,24.2738,24.5634,369206.0
2020-07-09 15:15:00,25.45,25.52,25.3,25.33,285814.0,24.5634,24.6309,24.4186,24.4476,285814.0
2020-07-09 15:20:00,25.32,25.34,25.06,25.14,445723.0,24.4379,24.4572,24.187,24.2642,445723.0
2020-07-09 15:25:00,25.14,25.18,24.95,24.96,575645.0,24.2642,24.3028,24.0808,24.0904,575645.0
2020-07-09 15:30:00,24.96,24.98,24.75,24.92,378525.0,24.0904,24.1097,23.8878,24.0518,378525.0
2020-07-09 15:35:00,24.93,25.04,24.78,25.01,257389.0,24.0615,24.1677,23.9167,24.1387,257389.0
2020-07-09 15:40:00,25.01,25.09,24.88,25.06,269658.0,24.1387,24.2159,24.0132,24.187,269658.0
2020-07-09 15:45:00,25.06,25.34,25.04,25.22,421426.0,24.187,24.4572,24.1677,24.3414,421426.0
2020-07-09 15:50:00,25.21,25.27,25.11,25.24,423451.0,24.3317,24.3896,24.2352,24.3607,423451.0
2020-07-09 15:55:00,25.23,25.25,24.99,25.04,597938.0,24.351,24.3703,24.1194,24.1677,597938.0
2020-07-10 09:30:00,25.08,25.33,24.79,24.8,770437.0,24.2063,24.4476,23.9264,23.936,770437.0
2020-07-10 09:35:00,24.8,25.58,24.72,25.54,845240.0,23.936,24.6888,23.8588,24.6502,845240.0
2020-07-10 09:40:00,25.53,25.64,25.25,25.61,780166.0,24.6406,24.7468,24.3703,24.7178,780166.0
2020-07-10 09:45:00,25.63,25.77,25.52,25.57,864846.0,24.7371,24.8722,24.6309,24.6792,864846.0
2020-07-10 09:50:00,25.57,25.64,25.25,25.29,617361.0,24.6792,24.7468,24.3703,24.4089,617361.0
2020-07-10 09:55:00,25.28,25.51,25.15,25.44,492422.0,24.3993,24.6213,24.2738,24.5537,492422.0
2020-07-10 10:00:00,25.42,25.42,24.94,25.01,384808.0,24.5344,24.5344,24.0711,24.1387,384808.0
2020-07-10 10:05:00,25.03,25.34,25.02,25.31,381444.0,24.158,24.4572,24.1484,24.4282,381444.0
2020-07-10 10:10:00,25.31,25.63,25.28,25.61,691440.0,24.4282,24.7371,24.3993,24.7178,691440.0
2020-07-10 10:15:00,25.62,25.68,25.44,25.51,325558.0,24.7274,24.7854,24.5537,24.6213,325558.0
2020-07-10 10:20:00,25.48,25.59,25.43,25.49,296495.0,24.5923,24.6985,24.5441,24.602,296495.0
2020-07-10 10:25:00,25.48,25.69,25.45,25.62,458165.0,24.5923,24.795,24.5634,24.7274,458165.0
2020-07-10 10:30:00,25.6,25.89,25.56,25.84,719187.0,24.7081,24.988,24.6695,24.9398,719187.0
2020-07-10 10:35:00,25.85,25.93,25.8,25.81,464171.0,24.9494,25.0267,24.9012,24.9108,464171.0
2020-07-10 10:40:00,25.84,26.25,25.8,26.18,910836.0,24.9398,25.3355,24.9012,25.2679,910836.0
2020-07-10 10:45:00,26.18,26.22,26.01,26.09,569487.0,25.2679,25.3065,25.1039,25.1811,569487.0
2020-07-10 10:50:00,26.07,26.13,25.84,25.92,382511.0,25.1618,25.2197,24.9398,25.017,382511.0
2020-07-10 10:55:00,25.93,26.03,25.74,25.86,372973.0,25.0267,25.1232,24.8433,24.9591,372973.0
2020-07-10 11:00:00,25.84,25.88,25.56,25.57,377290.0,24.9398,24.9784,24.6695,24.6792,377290.0
2020-07-10 11:05:00,25.56,25.86,25.56,25.86,385057.0,24.6695,24.9591,24.6695,24.9591,385057.0
2020-07-10 11:10:00,25.85,25.95,25.71,25.74,288884.0,24.9494,25.046,24.8143,24.8433,288884.0
2020-07-10 11:15:00,25.74,25.88,25.73,25.79,180301.0,24.8433,24.9784,24.8336,24.8915,180301.0
2020-07-10 11:20:00,25.78,25.91,25.73,25.84,258291.0,24.8819,25.0073,24.8336,24.9398,258291.0
2020-07-10 11:25:00,25.84,25.88,25.78,25.86,204617.0,24.9398,24.9784,24.8819,24.9591,204617.0
2020-07-10 11:30:00,25.85,25.9,25.68,25.74,242117.0,24.9494,24.9977,24.7854,24.8433,242117.0
2020-07-10 11:35:00,25.73,25.85,25.72,25.81,136359.0,24.8336,24.9494,24.824,24.9108,136359.0
2020-07-10 11:40:00,25.83,26.11,25.82,26.09,507770.0,24.9301,25.2004,24.9205,25.1811,507770.0
2020-07-10 11:45:00,26.09,26.09,25.91,25.95,320793.0,25.1811,25.1811,25.0073,25.046,320793.0
2020-07-10 11:50:00,25.95,25.97,25.9,25.95,127649.0,25.046,25.0653,24.9977,25.046,127649.0
2020-07-10 11:55:00,25.96,26.06,25.9,26.05,369556.0,25.0556,25.1521,24.9977,25.1425,369556.0
2020-07-10 12:00:00,26.05,26.11,25.95,26.07,222616.0,25.1425,25.2004,25.046,25.1618,222616.0
2020-07-10 12:05:00,26.07,26.17,25.99,26.16,429058.0,25.1618,25.2583,25.0846,25.2486,429058.0
2020-07-10 12:10:00,26.16,26.33,26.15,26.31,354810.0,25.2486,25.4127,25.239,25.3934,354810.0
2020-07-10 12:15:00,26.32,26.34,26.07,26.12,501180.0,25.4031,25.4224,25.1618,25.21,501180.0
2020-07-10 12:20:00,26.13,26.16,25.97,26.08,239593.0,25.2197,25.2486,25.0653,25.1714,239593.0
2020-07-10 12:25:00,26.08,26.11,26.01,26.02,167949.0,25.1714,25.2004,25.1039,25.1135,167949.0
2020-07-10 12:30:00,26.03,26.03,25.96,25.99,105076.0,25.1232,25.1232,25.0556,25.0846,105076.0
2020-07-10 12:35:00,25.98,26.01,25.91,25.91,83077.0,25.0749,25.1039,25.0073,25.0073,83077.0
2020-07-10 12:40:00,25.92,26.08,25.82,26.06,266758.0,25.017,25.1714,24.9205,25.1521,266758.0
2020-07-10 12:45:00,26.05,26.09,26.0,26.04,252269.0,25.1425,25.1811,25.0942,25.1328,252269.0
2020-07-10 12:50:00,26.04,26.17,26.03,26.08,199093.0,25.1328,25.2583,25.1232,25.1714,199093.0
2020-07-10 12:55:00,26.09,26.25,26.08,26.19,216666.0,25.1811,25.3355,25.1714,25.2776,216666.0
2020-07-10 13:00:00,26.18,26.18,26.05,26.06,150488.0,25.2679,25.2679,25.1425,25.1521,150488.0
2020-07-10 13:05:00,26.06,26.08,26.0,26.01,48439.0,25.1521,25.1714,25.0942,25.1039,48439.0
2020-07-10 13:10:00,26.0,26.01,25.92,25.95,134922.0,25.0942,25.1039,25.017,25.046,134922.0
2020-07-10 13:15:00,25.96,25.99,25.85,25.9,97588.0,25.0556,25.0846,24.9494,24.9977,97588.0
2020-07-10 13:20:00,25.91,26.0,25.87,25.93,179935.0,25.0073,25.0942,24.9687,25.0267,179935.0
2020-07-10 13:25:00,25.92,26.02,25.87,26.02,137008.0,25.017,25.1135,24.9687,25.1135,137008.0
2020-07-10 13:30:00,26.02,26.08,25.99,26.02,180367.0,25.1135,25.1714,25.0846,25.1135,180367.0
2020-07-10 13:35:00,26.02,26.08,25.94,26.06,78099.0,25.1135,25.1714,25.0363,25.1521,78099.0
2020-07-10 13:40:00,26.06,26.16,26.04,26.16,176403.0,25.1521,25.2486,25.1328,25.2486,176403.0
2020-07-10 13:45:00,26.16,26.23,26.11,26.22,164976.0,25.2486,25.3162,25.2004,25.3065,164976.0
2020-07-10 13:50:00,26.22,26.24,26.14,26.18,122973.0,25.3065,25.3259,25.2293,25.2679,122973.0
2020-07-10 13:55:00,26.19,26.2,26.06,26.07,137544.0,25.2776,25.2872,25.1521,25.1618,137544.0
2020-07-10 14:00:00,26.08,26.15,26.08,26.11,117553.0,25.1714,25.239,25.1714,25.2004,117553.0
2020-07-10 14:05:00,26.11,26.14,26.03,26.07,93305.0,25.2004,25.2293,25.1232,25.1618,93305.0
2020-07-10 14:10:00,26.06,26.1,25.97,25.99,56220.0,25.1521,25.1907,25.0653,25.0846,56220.0
2020-07-10 14:15:00,25.99,26.04,25.89,25.91,72454.0,25.0846,25.1328,24.988,25.0073,72454.0
2020-07-10 14:20:00,25.91,25.92,25.83,25.89,149841.0,25.0073,25.017,24.9301,24.988,149841.0
2020-07-10 14:25:00,25.88,25.94,25.85,25.89,145141.0,24.9784,25.0363,24.9494,24.988,145141.0
2020-07-10 14:30:00,25.86,25.92,25.82,25.9,115154.0,24.9591,25.017,24.9205,24.9977,115154.0
2020-07-10 14:35:00,25.9,25.99,25.89,25.98,96706.0,24.9977,25.0846,24.988,25.0749,96706.0
2020-07-10 14:40:00,25.97,26.03,25.93,26.02,120689.0,25.0653,25.1232,25.0267,25.1135,120689.0
2020-07-10 14:45:00,26.0,26.07,25.96,26.0,237739.0,25.0942,25.1618,25.0556,25.0942,237739.0
2020-07-10 14:50:00,26.0,26.05,25.93,25.96,76064.0,25.0942,25.1425,25.0267,25.0556,76064.0
2020-07-10 14:55:00,25.97,25.98,25.88,25.94,90282.0,25.0653,25.0749,24.9784,25.0363,90282.0
2020-07-10 15:00:00,25.94,26.01,25.83,25.98,185342.0,25.0363,25.1039,24.9301,25.0749,185342.0
2020-07-10 15:05:00,25.98,26.02,25.87,25.98,144084.0,25.0749,25.1135,24.9687,25.0749,144084.0
2020-07-10 15:10:00,25.97,26.14,25.96,26.12,164672.0,25.0653,25.2293,25.0556,25.21,164672.0
2020-07-10 15:15:00,26.13,26.28,26.09,26.26,299188.0,25.2197,25.3645,25.1811,25.3452,299188.0
2020-07-10 15:20:00,26.27,26.34,26.26,26.3,374713.0,25.3548,25.4224,25.3452,25.3838,374713.0
2020-07-10 15:25:00,26.3,26.35,26.19,26.21,260974.0,25.3838,25.432,25.2776,25.2969,260974.0
2020-07-10 15:30:00,26.21,26.32,26.15,26.26,247191.0,25.2969,25.4031,25.239,25.3452,247191.0
2020-07-10 15:35:00,26.27,26.29,26.1,26.18,184438.0,25.3548,25.3741,25.1907,25.2679,184438.0
2020-07-10 15:40:00,26.19,26.23,26.06,26.09,240797.0,25.2776,25.3162,25.1521,25.1811,240797.0
2020-07-10 15:45:00,26.09,26.26,26.08,26.25,240545.0,25.1811,25.3452,25.1714,25.3355,240545.0
2020-07-10 15:50:00,26.25,26.33,26.19,26.3,354486.0,25.3355,25.4127,25.2776,25.3838,354486.0
2020-07-10 15:55:00,26.29,26.34,26.23,26.25,596330.0,25.3741,25.4224,25.3162,25.3355,596330.0
2020-07-13 09:30:00,27.1,27.25,26.95,26.98,877319.0,26.1559,26.3007,26.0111,26.0401,877319.0
2020-07-13 09:35:00,27.03,27.16,26.76,26.77,444729.0,26.0883,26.2138,25.8277,25.8374,444729.0
2020-07-13 09:40:00,26.78,26.9,26.58,26.62,489771.0,25.847,25.9629,25.654,25.6926,489771.0
2020-07-13 09:45:00,26.62,26.73,26.43,26.67,485193.0,25.6926,25.7988,25.5092,25.7409,485193.0
2020-07-13 09:50:00,26.68,26.76,26.49,26.58,471841.0,25.7505,25.8277,25.5671,25.654,471841.0
2020-07-13 09:55:00,26.58,26.69,26.32,26.34,377392.0,25.654,25.7602,25.4031,25.4224,377392.0
2020-07-13 10:00:00,26.33,26.39,26.04,26.14,636515.0,25.4127,25.4706,25.1328,25.2293,636515.0
2020-07-13 10:05:00,26.15,26.53,26.07,26.53,448892.0,25.239,25.6057,25.1618,25.6057,448892.0
2020-07-13 10:10:00,26.53,26.6,26.41,26.53,415634.0,25.6057,25.6733,25.4899,25.6057,415634.0
2020-07-13 10:15:00,26.53,26.6,26.45,26.55,285495.0,25.6057,25.6733,25.5285,25.6251,285495.0
2020-07-13 10:20:00,26.56,26.74,26.55,26.64,424722.0,25.6347,25.8084,25.6251,25.7119,424722.0
2020-07-13 10:25:00,26.64,26.86,26.63,26.85,468259.0,25.7119,25.9243,25.7023,25.9146,468259.0
2020-07-13 10:30:00,26.86,26.95,26.84,26.89,345006.0,25.9243,26.0111,25.9049,25.9532,345006.0
2020-07-13 10:35:00,26.92,26.95,26.59,26.59,323932.0,25.9822,26.0111,25.6637,25.6637,323932.0
2020-07-13 10:40:00,26.61,26.69,26.38,26.42,294291.0,25.683,25.7602,25.461,25.4996,294291.0
2020-07-13 10:45:00,26.42,26.66,26.3,26.62,257466.0,25.4996,25.7312,25.3838,25.6926,257466.0
2020-07-13 10:50:00,26.64,26.66,26.46,26.51,156133.0,25.7119,25.7312,25.5382,25.5864,156133.0
2020-07-13 10:55:00,26.5,26.72,26.43,26.7,279986.0,25.5768,25.7891,25.5092,25.7698,279986.0
2020-07-13 11:00:00,26.71,26.81,26.57,26.78,316476.0,25.7795,25.876,25.6444,25.847,316476.0
2020-07-13 11:05:00,26.79,26.83,26.68,26.71,225026.0,25.8567,25.8953,25.7505,25.7795,225026.0
2020-07-13 11:10:00,26.71,26.82,26.68,26.77,192865.0,25.7795,25.8856,25.7505,25.8374,192865.0
2020-07-13 11:15:00,26.76,26.87,26.75,26.86,269829.0,25.8277,25.9339,25.8181,25.9243,269829.0
2020-07-13 11:20:00,26.86,27.09,26.79,27.05,575092.0,25.9243,26.1462,25.8567,26.1076,575092.0
2020-07-13 11:25:00,27.05,27.11,27.01,27.08,195435.0,26.1076,26.1655,26.069,26.1366,195435.0
2020-07-13 11:30:00,27.08,27.09,26.93,26.95,281127.0,26.1366,26.1462,25.9918,26.0111,281127.0
2020-07-13 11:35:00,26.96,27.06,26.93,27.06,197161.0,26.0208,26.1173,25.9918,26.1173,197161.0
2020-07-13 11:40:00,27.07,27.11,26.97,27.01,174271.0,26.1269,26.1655,26.0304,26.069,174271.0
2020-07-13 11:45:00,26.99,27.06,26.84,26.98,266347.0,26.0497,26.1173,25.9049,26.0401,266347.0
2020-07-13 11:50:00,26.97,26.98,26.87,26.95,109582.0,26.0304,26.0401,25.9339,26.0111,109582.0
2020-07-13 11:55:00,26.95,26.97,26.89,26.89,98612.0,26.0111,26.0304,25.9532,25.9532,98612.0
2020-07-13 12:00:00,26.89,27.0,26.89,26.99,287330.0,25.9532,26.0594,25.9532,26.0497,287330.0
2020-07-13 12:05:00,26.98,27.02,26.87,26.9,175399.0,26.0401,26.0787,25.9339,25.9629,175399.0
2020-07-13 12:10:00,26.9,26.91,26.82,26.87,196738.0,25.9629,25.9725,25.8856,25.9339,196738.0
2020-07-13 12:15:00,26.88,26.93,26.81,26.87,215262.0,25.9436,25.9918,25.876,25.9339,215262.0
2020-07-13 12:20:00,26.87,26.93,26.82,26.9,135369.0,25.9339,25.9918,25.8856,25.9629,135369.0
2020-07-13 12:25:00,26.91,26.97,26.9,26.94,70152.0,25.9725,26.0304,25.9629,26.0015,70152.0
2020-07-13 12:30:00,26.95,27.1,26.94,27.06,178455.0,26.0111,26.1559,26.0015,26.1173,178455.0
2020-07-13 12:35:00,27.06,27.19,26.98,27.18,232673.0,26.1173,26.2428,26.0401,26.2331,232673.0
2020-07-13 12:40:00,27.19,27.27,27.15,27.22,399611.0,26.2428,26.32,26.2041,26.2717,399611.0
2020-07-13 12:45:00,27.23,27.25,27.16,27.25,134309.0,26.2814,26.3007,26.2138,26.3007,134309.0
2020-07-13 12:50:00,27.25,27.3,27.19,27.23,187372.0,26.3007,26.3489,26.2428,26.2814,187372.0
2020-07-13 12:55:00,27.23,27.45,27.23,27.45,327352.0,26.2814,26.4937,26.2814,26.4937,327352.0
2020-07-13 13:00:00,27.46,27.5,27.38,27.46,214542.0,26.5033,26.542,26.4261,26.5033,214542.0
2020-07-13 13:05:00,27.48,27.54,27.42,27.51,243693.0,26.5227,26.5806,26.4647,26.5516,243693.0
2020-07-13 13:10:00,27.52,27.72,27.52,27.71,278905.0,26.5613,26.7543,26.5613,26.7446,278905.0
2020-07-13 13:15:00,27.72,28.04,27.72,27.94,628030.0,26.7543,27.0631,26.7543,26.9666,628030.0
2020-07-13 13:20:00,27.94,27.99,27.81,27.83,283535.0,26.9666,27.0149,26.8412,26.8605,283535.0
2020-07-13 13:25:00,27.82,27.86,27.74,27.84,146113.0,26.8508,26.8894,26.7736,26.8701,146113.0
2020-07-13 13:30:00,27.84,27.95,27.83,27.91,149586.0,26.8701,26.9763,26.8605,26.9377,149586.0
2020-07-13 13:35:00,27.92,28.1,27.91,27.95,375164.0,26.9473,27.1211,26.9377,26.9763,375164.0
2020-07-13 13:40:00,27.95,28.07,27.9,28.06,129079.0,26.9763,27.0921,26.928,27.0824,129079.0
2020-07-13 13:45:00,28.06,28.07,27.81,27.81,224378.0,27.0824,27.0921,26.8412,26.8412,224378.0
2020-07-13 13:50:00,27.83,27.91,27.82,27.88,188929.0,26.8605,26.9377,26.8508,26.9087,188929.0
2020-07-13 13:55:00,27.87,27.92,27.8,27.82,162668.0,26.8991,26.9473,26.8315,26.8508,162668.0
2020-07-13 14:00:00,27.8,27.88,27.56,27.6,357191.0,26.8315,26.9087,26.5999,26.6385,357191.0
2020-07-13 14:05:00,27.59,27.69,27.37,27.43,296695.0,26.6288,26.7253,26.4165,26.4744,296695.0
2020-07-13 14:10:00,27.43,27.55,27.25,27.37,291496.0,26.4744,26.5902,26.3007,26.4165,291496.0
2020-07-13 14:15:00,27.38,27.55,27.37,27.49,318912.0,26.4261,26.5902,26.4165,26.5323,318912.0
2020-07-13 14:20:00,27.5,27.56,27.32,27.38,275593.0,26.542,26.5999,26.3682,26.4261,275593.0
2020-07-13 14:25:00,27.39,27.5,27.17,27.2,314582.0,26.4358,26.542,26.2235,26.2524,314582.0
2020-07-13 14:30:00,27.19,27.25,27.04,27.12,309119.0,26.2428,26.3007,26.098,26.1752,309119.0
2020-07-13 14:35:00,27.12,27.2,26.97,27.19,321378.0,26.1752,26.2524,26.0304,26.2428,321378.0
2020-07-13 14:40:00,27.18,27.28,27.1,27.18,272383.0,26.2331,26.3296,26.1559,26.2331,272383.0
2020-07-13 14:45:00,27.19,27.39,27.1,27.34,324690.0,26.2428,26.4358,26.1559,26.3875,324690.0
2020-07-13 14:50:00,27.33,27.39,27.23,27.36,284926.0,26.3779,26.4358,26.2814,26.4068,284926.0
2020-07-13 14:55:00,27.35,27.36,27.19,27.28,212079.0,26.3972,26.4068,26.2428,26.3296,212079.0
2020-07-13 15:00:00,27.29,27.31,26.87,26.89,360044.0,26.3393,26.3586,25.9339,25.9532,360044.0
2020-07-13 15:05:00,26.88,26.92,26.57,26.65,375694.0,25.9436,25.9822,25.6444,25.7216,375694.0
2020-07-13 15:10:00,26.64,26.78,26.54,26.59,414752.0,25.7119,25.847,25.6154,25.6637,414752.0
2020-07-13 15:15:00,26.59,26.69,26.49,26.52,335702.0,25.6637,25.7602,25.5671,25.5961,335702.0
2020-07-13 15:20:00,26.53,26.65,26.41,26.41,395607.0,25.6057,25.7216,25.4899,25.4899,395607.0
2020-07-13 15:25:00,26.4,26.47,26.14,26.14,533459.0,25.4803,25.5478,25.2293,25.2293,533459.0
2020-07-13 15:30:00,26.15,26.26,25.68,25.7,606131.0,25.239,25.3452,24.7854,24.8047,606131.0
2020-07-13 15:35:00,25.7,25.87,25.61,25.67,494447.0,24.8047,24.9687,24.7178,24.7757,494447.0
2020-07-13 15:40:00,25.66,26.09,25.63,25.95,586952.0,24.7661,25.1811,24.7371,25.046,586952.0
2020-07-13 15:45:00,25.96,25.97,25.44,25.49,495498.0,25.0556,25.0653,24.5537,24.602,495498.0
2020-07-13 15:50:00,25.46,25.49,25.26,25.27,518506.0,24.573,24.602,24.38,24.3896,518506.0
2020-07-13 15:55:00,25.27,25.6,25.2,25.25,659657.0,24.3896,24.7081,24.3221,24.3703,659657.0
2020-07-14 09:30:00,25.21,25.36,24.98,25.11,900287.0,24.3317,24.4765,24.1097,24.2352,900287.0
2020-07-14 09:35:00,25.1,25.52,25.01,25.47,824105.0,24.2256,24.6309,24.1387,24.5827,824105.0
2020-07-14 09:40:00,25.46,25.8,25.35,25.67,962679.0,24.573,24.9012,24.4669,24.7757,962679.0
2020-07-14 09:45:00,25.66,25.67,25.35,25.35,429192.0,24.7661,24.7757,24.4669,24.4669,429192.0
2020-07-14 09:50:00,25.35,25.39,24.9,25.13,708466.0,24.4669,24.5055,24.0325,24.2545,708466.0
2020-07-14 09:55:00,25.11,25.6,25.01,25.58,985369.0,24.2352,24.7081,24.1387,24.6888,985369.0
2020-07-14 10:00:00,25.57,25.67,25.43,25.44,468215.0,24.6792,24.7757,24.5441,24.5537,468215.0
2020-07-14 10:05:00,25.43,25.46,24.83,24.84,711785.0,24.5441,24.573,23.965,23.9746,711785.0
2020-07-14 10:10:00,24.84,25.03,24.79,24.87,753772.0,23.9746,24.158,23.9264,24.0036,753772.0
2020-07-14 10:15:00,24.86,25.2,24.82,25.0,678703.0,23.9939,24.3221,23.9553,24.129,678703.0
2020-07-14 10:20:00,25.0,25.43,24.93,25.3,599124.0,24.129,24.5441,24.0615,24.4186,599124.0
2020-07-14 10:25:00,25.3,25.6,25.21,25.58,526446.0,24.4186,24.7081,24.3317,24.6888,526446.0
2020-07-14 10:30:00,25.59,25.76,25.57,25.75,474394.0,24.6985,24.8626,24.6792,24.8529,474394.0
2020-07-14 10:35:00,25.75,25.8,25.54,25.58,289308.0,24.8529,24.9012,24.6502,24.6888,289308.0
2020-07-14 10:40:00,25.59,25.85,25.57,25.73,541260.0,24.6985,24.9494,24.6792,24.8336,541260.0
2020-07-14 10:45:00,25.74,25.92,25.6,25.85,439824.0,24.8433,25.017,24.7081,24.9494,439824.0
2020-07-14 10:50:00,25.86,26.12,25.74,26.05,447074.0,24.9591,25.21,24.8433,25.1425,447074.0
2020-07-14 10:55:00,26.05,26.05,25.69,25.75,369706.0,25.1425,25.1425,24.795,24.8529,369706.0
2020-07-14 11:00:00,25.75,26.12,25.64,25.88,470171.0,24.8529,25.21,24.7468,24.9784,470171.0
2020-07-14 11:05:00,25.88,26.04,25.72,25.89,427311.0,24.9784,25.1328,24.824,24.988,427311.0
2020-07-14 11:10:00,25.9,26.04,25.73,25.76,176396.0,24.9977,25.1328,24.8336,24.8626,176396.0
2020-07-14 11:15:00,25.78,25.9,25.6,25.75,221547.0,24.8819,24.9977,24.7081,24.8529,221547.0
2020-07-14 11:20:00,25.75,25.87,25.67,25.67,214819.0,24.8529,24.9687,24.7757,24.7757,214819.0
2020-07-14 11:25:00,25.69,25.75,25.61,25.66,187941.0,24.795,24.8529,24.7178,24.7661,187941.0
2020-07-14 11:30:00,25.64,26.06,25.62,26.03,383295.0,24.7468,25.1521,24.7274,25.1232,383295.0
2020-07-14 11:35:00,26.02,26.07,25.83,25.85,269051.0,25.1135,25.1618,24.9301,24.9494,269051.0
2020-07-14 11:40:00,25.83,26.08,25.8,26.04,367291.0,24.9301,25.1714,24.9012,25.1328,367291.0
2020-07-14 11:45:00,26.06,26.21,26.04,26.2,506889.0,25.1521,25.2969,25.1328,25.2872,506889.0
2020-07-14 11:50:00,26.19,26.25,26.02,26.02,231827.0,25.2776,25.3355,25.1135,25.1135,231827.0
2020-07-14 11:55:00,26.03,26.09,25.91,25.99,214928.0,25.1232,25.1811,25.0073,25.0846,214928.0
2020-07-14 12:00:00,25.99,26.03,25.88,25.99,120498.0,25.0846,25.1232,24.9784,25.0846,120498.0
2020-07-14 12:05:00,25.99,26.01,25.71,25.78,395197.0,25.0846,25.1039,24.8143,24.8819,395197.0
2020-07-14 12:10:00,25.77,25.87,25.75,25.85,156276.0,24.8722,24.9687,24.8529,24.9494,156276.0
2020-07-14 12:15:00,25.84,26.06,25.8,26.0,243594.0,24.9398,25.1521,24.9012,25.0942,243594.0
2020-07-14 12:20:00,26.0,26.14,25.97,25.97,210042.0,25.0942,25.2293,25.0653,25.0653,210042.0
2020-07-14 12:25:00,25.97,26.0,25.82,25.85,124770.0,25.0653,25.0942,24.9205,24.9494,124770.0
2020-07-14 12:30:00,25.86,25.93,25.82,25.82,137513.0,24.9591,25.0267,24.9205,24.9205,137513.0
2020-07-14 12:35:00,25.82,25.92,25.73,25.77,122555.0,24.9205,25.017,24.8336,24.8722,122555.0
2020-07-14 12:40:00,25.77,25.81,25.65,25.66,159983.0,24.8722,24.9108,24.7564,24.7661,159983.0
2020-07-14 12:45:00,25.68,25.95,25.68,25.93,252213.0,24.7854,25.046,24.7854,25.0267,252213.0
2020-07-14 12:50:00,25.93,25.94,25.74,25.74,144931.0,25.0267,25.0363,24.8433,24.8433,144931.0
2020-07-14 12:55:00,25.74,25.78,25.64,25.71,148606.0,24.8433,24.8819,24.7468,24.8143,148606.0
2020-07-14 13:00:00,25.71,25.75,25.62,25.69,190995.0,24.8143,24.8529,24.7274,24.795,190995.0
2020-07-14 13:05:00,25.68,25.77,25.54,25.54,240265.0,24.7854,24.8722,24.6502,24.6502,240265.0
2020-07-14 13:10:00,25.53,25.72,25.53,25.68,119162.0,24.6406,24.824,24.6406,24.7854,119162.0
2020-07-14 13:15:00,25.68,25.75,25.62,25.65,172067.0,24.7854,24.8529,24.7274,24.7564,172067.0
2020-07-14 13:20:00,25.64,25.78,25.64,25.72,137565.0,24.7468,24.8819,24.7468,24.824,137565.0
2020-07-14 13:25:00,25.74,25.75,25.63,25.64,123067.0,24.8433,24.8529,24.7371,24.7468,123067.0
2020-07-14 13:30:00,25.63,25.74,25.61,25.7,69287.0,24.7371,24.8433,24.7178,24.8047,69287.0
2020-07-14 13:35:00,25.68,25.9,25.65,25.9,151084.0,24.7854,24.9977,24.7564,24.9977,151084.0
2020-07-14 13:40:00,25.91,25.95,25.82,25.94,192154.0,25.0073,25.046,24.9205,25.0363,192154.0
2020-07-14 13:45:00,25.94,26.02,25.89,25.94,373510.0,25.0363,25.1135,24.988,25.0363,373510.0
2020-07-14 13:50:00,25.94,26.02,25.91,25.93,188175.0,25.0363,25.1135,25.0073,25.0267,188175.0
2020-07-14 13:55:00,25.93,25.99,25.67,25.89,429950.0,25.0267,25.0846,24.7757,24.988,429950.0
2020-07-14 14:00:00,25.91,26.17,25.79,25.99,526203.0,25.0073,25.2583,24.8915,25.0846,526203.0
2020-07-14 14:05:00,25.98,26.02,25.79,25.89,189099.0,25.0749,25.1135,24.8915,24.988,189099.0
2020-07-14 14:10:00,25.9,25.93,25.84,25.92,91871.0,24.9977,25.0267,24.9398,25.017,91871.0
2020-07-14 14:15:00,25.93,26.11,25.89,26.05,304068.0,25.0267,25.2004,24.988,25.1425,304068.0
2020-07-14 14:20:00,26.06,26.18,26.04,26.16,250364.0,25.1521,25.2679,25.1328,25.2486,250364.0
2020-07-14 14:25:00,26.16,26.17,26.03,26.06,206216.0,25.2486,25.2583,25.1232,25.1521,206216.0
2020-07-14 14:30:00,26.07,26.15,25.99,26.0,142971.0,25.1618,25.239,25.0846,25.0942,142971.0
2020-07-14 14:35:00,26.02,26.13,25.97,25.98,168503.0,25.1135,25.2197,25.0653,25.0749,168503.0
2020-07-14 14:40:00,26.0,26.04,25.92,26.04,123050.0,25.0942,25.1328,25.017,25.1328,123050.0
2020-07-14 14:45:00,26.04,26.11,25.85,25.88,314281.0,25.1328,25.2004,24.9494,24.9784,314281.0
2020-07-14 14:50:00,25.89,26.08,25.89,26.06,114771.0,24.988,25.1714,24.988,25.1521,114771.0
2020-07-14 14:55:00,26.07,26.15,25.98,26.07,243892.0,25.1618,25.239,25.0749,25.1618,243892.0
2020-07-14 15:00:00,26.05,26.15,25.91,25.94,258169.0,25.1425,25.239,25.0073,25.0363,258169.0
2020-07-14 15:05:00,25.96,25.98,25.89,25.91,200931.0,25.0556,25.0749,24.988,25.0073,200931.0
2020-07-14 15:10:00,25.9,26.0,25.77,25.77,170937.0,24.9977,25.0942,24.8722,24.8722,170937.0
2020-07-14 15:15:00,25.76,25.77,25.62,25.63,333001.0,24.8626,24.8722,24.7274,24.7371,333001.0
2020-07-14 15:20:00,25.64,26.01,25.64,25.93,384514.0,24.7468,25.1039,24.7468,25.0267,384514.0
2020-07-14 15:25:00,25.93,26.03,25.91,25.98,192437.0,25.0267,25.1232,25.0073,25.0749,192437.0
2020-07-14 15:30:00,25.98,26.08,25.94,26.01,194705.0,25.0749,25.1714,25.0363,25.1039,194705.0
2020-07-14 15:35:00,25.99,26.1,25.94,26.08,121398.0,25.0846,25.1907,25.0363,25.1714,121398.0
2020-07-14 15:40:00,26.07,26.15,26.04,26.13,261174.0,25.1618,25.239,25.1328,25.2197,261174.0
2020-07-14 15:45:00,26.12,26.31,26.12,26.29,484603.0,25.21,25.3934,25.21,25.3741,484603.0
2020-07-14 15:50:00,26.3,26.53,26.29,26.47,894617.0,25.3838,25.6057,25.3741,25.5478,894617.0
2020-07-14 15:55:00,26.46,26.57,26.38,26.53,726695.0,25.5382,25.6444,25.461,25.6057,726695.0
2020-07-15 09:30:00,28.49,28.75,28.36,28.59,1366948.0,27.4975,27.7484,27.372,27.594,1366948.0
2020-07-15 09:35:00,28.6,28.96,28.17,28.32,1166787.0,27.6036,27.9511,27.1886,27.3334,1166787.0
2020-07-15 09:40:00,28.34,28.8,28.34,28.77,769146.0,27.3527,27.7967,27.3527,27.7677,769146.0
2020-07-15 09:45:00,28.79,28.91,28.68,28.85,852968.0,27.787,27.9028,27.6808,27.8449,852968.0
2020-07-15 09:50:00,28.86,28.99,28.68,28.92,800834.0,27.8546,27.98,27.6808,27.9125,800834.0
2020-07-15 09:55:00,28.93,29.01,28.8,28.89,607953.0,27.9221,27.9993,27.7967,27.8835,607953.0
2020-07-15 10:00:00,28.9,28.96,28.45,28.49,533685.0,27.8932,27.9511,27.4589,27.4975,533685.0
2020-07-15 10:05:00,28.49,28.73,28.47,28.64,411457.0,27.4975,27.7291,27.4782,27.6422,411457.0
2020-07-15 10:10:00,28.63,28.7,28.46,28.53,376880.0,27.6326,27.7001,27.4685,27.5361,376880.0
2020-07-15 10:15:00,28.51,28.72,28.44,28.72,418266.0,27.5168,27.7195,27.4492,27.7195,418266.0
2020-07-15 10:20:00,28.73,28.96,28.73,28.91,576875.0,27.7291,27.9511,27.7291,27.9028,576875.0
2020-07-15 10:25:00,28.92,29.15,28.9,29.11,781523.0,27.9125,28.1345,27.8932,28.0959,781523.0
2020-07-15 10:30:00,29.11,29.37,29.09,29.27,506787.0,28.0959,28.3468,28.0766,28.2503,506787.0
2020-07-15 10:35:00,29.29,29.48,29.29,29.42,489554.0,28.2696,28.453,28.2696,28.3951,489554.0
2020-07-15 10:40:00,29.42,29.55,29.36,29.45,440942.0,28.3951,28.5205,28.3372,28.424,440942.0
2020-07-15 10:45:00,29.46,29.59,29.32,29.59,376923.0,28.4337,28.5591,28.2985,28.5591,376923.0
2020-07-15 10:50:00,29.6,29.64,29.45,29.47,273652.0,28.5688,28.6074,28.424,28.4433,273652.0
2020-07-15 10:55:00,29.45,29.58,29.38,29.46,377843.0,28.424,28.5495,28.3565,28.4337,377843.0
2020-07-15 11:00:00,29.47,29.58,29.17,29.2,571040.0,28.4433,28.5495,28.1538,28.1827,571040.0
2020-07-15 11:05:00,29.22,29.27,28.95,29.11,589411.0,28.202,28.2503,27.9414,28.0959,589411.0
2020-07-15 11:10:00,29.11,29.25,29.03,29.21,207249.0,28.0959,28.231,28.0187,28.1924,207249.0
2020-07-15 11:15:00,29.2,29.2,28.97,29.13,207206.0,28.1827,28.1827,27.9607,28.1152,207206.0
2020-07-15 11:20:00,29.14,29.21,28.77,28.82,416789.0,28.1248,28.1924,27.7677,27.816,416789.0
2020-07-15 11:25:00,28.83,29.28,28.81,29.28,446291.0,27.8256,28.2599,27.8063,28.2599,446291.0
2020-07-15 11:30:00,29.26,29.26,29.08,29.16,325304.0,28.2406,28.2406,28.0669,28.1441,325304.0
2020-07-15 11:35:00,29.17,29.24,28.92,28.92,321628.0,28.1538,28.2213,27.9125,27.9125,321628.0
2020-07-15 11:40:00,28.91,29.19,28.82,29.15,328231.0,27.9028,28.1731,27.816,28.1345,328231.0
2020-07-15 11:45:00,29.12,29.16,28.74,28.81,331295.0,28.1055,28.1441,27.7388,27.8063,331295.0
2020-07-15 11:50:00,28.8,28.92,28.78,28.85,263094.0,27.7967,27.9125,27.7774,27.8449,263094.0
2020-07-15 11:55:00,28.85,28.88,28.52,28.53,352755.0,27.8449,27.8739,27.5264,27.5361,352755.0
2020-07-15 12:00:00,28.53,28.57,28.33,28.38,497770.0,27.5361,27.5747,27.343,27.3913,497770.0
2020-07-15 12:05:00,28.38,28.65,28.38,28.6,501223.0,27.3913,27.6519,27.3913,27.6036,501223.0
2020-07-15 12:10:00,28.58,28.58,28.42,28.56,207897.0,27.5843,27.5843,27.4299,27.565,207897.0
2020-07-15 12:15:00,28.58,28.78,28.54,28.77,428909.0,27.5843,27.7774,27.5457,27.7677,428909.0
2020-07-15 12:20:00,28.76,28.85,28.66,28.73,288385.0,27.7581,27.8449,27.6615,27.7291,288385.0
2020-07-15 12:25:00,28.74,28.91,28.7,28.87,164831.0,27.7388,27.9028,27.7001,27.8642,164831.0
2020-07-15 12:30:00,28.87,28.92,28.68,28.85,352715.0,27.8642,27.9125,27.6808,27.8449,352715.0
2020-07-15 12:35:00,28.85,28.96,28.7,28.74,294731.0,27.8449,27.9511,27.7001,27.7388,294731.0
2020-07-15 12:40:00,28.74,28.94,28.7,28.89,193098.0,27.7388,27.9318,27.7001,27.8835,193098.0
2020-07-15 12:45:00,28.89,29.04,28.84,28.96,259996.0,27.8835,28.0283,27.8353,27.9511,259996.0
2020-07-15 12:50:00,28.97,29.08,28.95,29.07,146073.0,27.9607,28.0669,27.9414,28.0573,146073.0
2020-07-15 12:55:00,29.08,29.18,29.03,29.17,240576.0,28.0669,28.1634,28.0187,28.1538,240576.0
2020-07-15 13:00:00,29.17,29.19,29.06,29.14,356748.0,28.1538,28.1731,28.0476,28.1248,356748.0
2020-07-15 13:05:00,29.15,29.27,29.13,29.23,176038.0,28.1345,28.2503,28.1152,28.2117,176038.0
2020-07-15 13:10:00,29.24,29.29,29.08,29.16,235097.0,28.2213,28.2696,28.0669,28.1441,235097.0
2020-07-15 13:15:00,29.15,29.22,29.1,29.15,195397.0,28.1345,28.202,28.0862,28.1345,195397.0
2020-07-15 13:20:00,29.16,29.21,29.11,29.14,109058.0,28.1441,28.1924,28.0959,28.1248,109058.0
2020-07-15 13:25:00,29.14,29.2,29.06,29.2,155953.0,28.1248,28.1827,28.0476,28.1827,155953.0
2020-07-15 13:30:00,29.21,29.31,29.18,29.27,172479.0,28.1924,28.2889,28.1634,28.2503,172479.0
2020-07-15 13:35:00,29.28,29.37,29.27,29.33,277959.0,28.2599,28.3468,28.2503,28.3082,277959.0
2020-07-15 13:40:00,29.33,29.36,29.29,29.3,82980.0,28.3082,28.3372,28.2696,28.2792,82980.0
2020-07-15 13:45:00,29.32,29.36,29.28,29.32,95889.0,28.2985,28.3372,28.2599,28.2985,95889.0
2020-07-15 13:50:00,29.32,29.36,29.19,29.2,151010.0,28.2985,28.3372,28.1731,28.1827,151010.0
2020-07-15 13:55:00,29.21,29.27,29.18,29.26,93380.0,28.1924,28.2503,28.1634,28.2406,93380.0
2020-07-15 14:00:00,29.25,29.5,29.16,29.47,359786.0,28.231,28.4723,28.1441,28.4433,359786.0
2020-07-15 14:05:00,29.46,29.48,29.33,29.35,205217.0,28.4337,28.453,28.3082,28.3275,205217.0
2020-07-15 14:10:00,29.36,29.45,29.33,29.39,212055.0,28.3372,28.424,28.3082,28.3661,212055.0
2020-07-15 14:15:00,29.39,29.46,29.31,29.36,160273.0,28.3661,28.4337,28.2889,28.3372,160273.0
2020-07-15 14:20:00,29.36,29.46,29.32,29.41,153291.0,28.3372,28.4337,28.2985,28.3854,153291.0
2020-07-15 14:25:00,29.43,29.46,29.34,29.42,177541.0,28.4047,28.4337,28.3179,28.3951,177541.0
2020-07-15 14:30:00,29.42,29.61,29.42,29.55,349788.0,28.3951,28.5784,28.3951,28.5205,349788.0
2020-07-15 14:35:00,29.56,29.63,29.5,29.61,182631.0,28.5302,28.5977,28.4723,28.5784,182631.0
2020-07-15 14:40:00,29.62,29.75,29.52,29.53,325857.0,28.5881,28.7136,28.4916,28.5012,325857.0
2020-07-15 14:45:00,29.53,29.65,29.51,29.65,187621.0,28.5012,28.6171,28.4819,28.6171,187621.0
2020-07-15 14:50:00,29.65,29.66,29.31,29.32,370922.0,28.6171,28.6267,28.2889,28.2985,370922.0
2020-07-15 14:55:00,29.32,29.52,29.31,29.42,213158.0,28.2985,28.4916,28.2889,28.3951,213158.0
2020-07-15 15:00:00,29.41,29.56,29.37,29.52,174608.0,28.3854,28.5302,28.3468,28.4916,174608.0
2020-07-15 15:05:00,29.52,29.55,29.36,29.48,242499.0,28.4916,28.5205,28.3372,28.453,242499.0
2020-07-15 15:10:00,29.47,29.49,29.35,29.39,280729.0,28.4433,28.4626,28.3275,28.3661,280729.0
2020-07-15 15:15:00,29.38,29.49,29.27,29.48,331102.0,28.3565,28.4626,28.2503,28.453,331102.0
2020-07-15 15:20:00,29.49,29.51,29.35,29.39,286506.0,28.4626,28.4819,28.3275,28.3661,286506.0
2020-07-15 15:25:00,29.41,29.61,29.35,29.6,289053.0,28.3854,28.5784,28.3275,28.5688,289053.0
2020-07-15 15:30:00,29.59,29.73,29.58,29.67,336545.0,28.5591,28.6943,28.5495,28.6364,336545.0
2020-07-15 15:35:00,29.68,29.7,29.6,29.64,180642.0,28.646,28.6653,28.5688,28.6074,180642.0
2020-07-15 15:40:00,29.61,29.74,29.56,29.72,236750.0,28.5784,28.7039,28.5302,28.6846,236750.0
2020-07-15 15:45:00,29.73,29.85,29.72,29.8,508609.0,28.6943,28.8101,28.6846,28.7618,508609.0
2020-07-15 15:50:00,29.82,29.82,29.48,29.49,417121.0,28.7811,28.7811,28.453,28.4626,417121.0
2020-07-15 15:55:00,29.5,29.57,29.4,29.42,505058.0,28.4723,28.5398,28.3758,28.3951,505058.0
2020-07-16 09:30:00,28.89,28.89,28.37,28.37,982759.0,27.8835,27.8835,27.3816,27.3816,982759.0
2020-07-16 09:35:00,28.37,28.73,28.31,28.65,637224.0,27.3816,27.7291,27.3237,27.6519,637224.0
2020-07-16 09:40:00,28.65,28.75,28.15,28.44,974840.0,27.6519,27.7484,27.1693,27.4492,974840.0
2020-07-16 09:45:00,28.46,28.62,28.34,28.62,421006.0,27.4685,27.6229,27.3527,27.6229,421006.0
2020-07-16 09:50:00,28.62,29.05,28.53,28.96,703211.0,27.6229,28.038,27.5361,27.9511,703211.0
2020-07-16 09:55:00,28.96,29.02,28.68,28.71,349480.0,27.9511,28.009,27.6808,27.7098,349480.0
2020-07-16 10:00:00,28.7,28.89,28.45,28.48,246051.0,27.7001,27.8835,27.4589,27.4878,246051.0
2020-07-16 10:05:00,28.5,28.59,28.38,28.52,370608.0,27.5071,27.594,27.3913,27.5264,370608.0
2020-07-16 10:10:00,28.55,28.9,28.54,28.86,581488.0,27.5554,27.8932,27.5457,27.8546,581488.0
2020-07-16 10:15:00,28.86,28.98,28.74,28.89,322890.0,27.8546,27.9704,27.7388,27.8835,322890.0
2020-07-16 10:20:00,28.88,29.04,28.84,28.91,289652.0,27.8739,28.0283,27.8353,27.9028,289652.0
2020-07-16 10:25:00,28.91,29.0,28.75,28.94,350312.0,27.9028,27.9897,27.7484,27.9318,350312.0
2020-07-16 10:30:00,28.94,29.01,28.86,28.98,262043.0,27.9318,27.9993,27.8546,27.9704,262043.0
2020-07-16 10:35:00,28.99,29.03,28.85,28.96,267461.0,27.98,28.0187,27.8449,27.9511,267461.0
2020-07-16 10:40:00,28.94,29.07,28.93,29.03,413843.0,27.9318,28.0573,27.9221,28.0187,413843.0
2020-07-16 10:45:00,29.04,29.16,28.95,29.01,316013.0,28.0283,28.1441,27.9414,27.9993,316013.0
2020-07-16 10:50:00,29.02,29.15,28.93,29.15,265892.0,28.009,28.1345,27.9221,28.1345,265892.0
2020-07-16 10:55:00,29.15,29.15,28.88,28.9,209232.0,28.1345,28.1345,27.8739,27.8932,209232.0
2020-07-16 11:00:00,28.88,28.97,28.8,28.83,183892.0,27.8739,27.9607,27.7967,27.8256,183892.0
2020-07-16 11:05:00,28.84,28.93,28.65,28.69,305292.0,27.8353,27.9221,27.6519,27.6905,305292.0
2020-07-16 11:10:00,28.69,28.85,28.67,28.77,277075.0,27.6905,27.8449,27.6712,27.7677,277075.0
2020-07-16 11:15:00,28.77,28.94,28.74,28.92,299126.0,27.7677,27.9318,27.7388,27.9125,299126.0
2020-07-16 11:20:00,28.93,29.12,28.92,29.12,354525.0,27.9221,28.1055,27.9125,28.1055,354525.0
2020-07-16 11:25:00,29.11,29.21,29.06,29.07,212864.0,28.0959,28.1924,28.0476,28.0573,212864.0
2020-07-16 11:30:00,29.08,29.12,28.88,28.95,308571.0,28.0669,28.1055,27.8739,27.9414,308571.0
2020-07-16 11:35:00,28.96,28.98,28.86,28.92,134545.0,27.9511,27.9704,27.8546,27.9125,134545.0
2020-07-16 11:40:00,28.92,28.99,28.85,28.85,263855.0,27.9125,27.98,27.8449,27.8449,263855.0
2020-07-16 11:45:00,28.84,28.88,28.77,28.82,239492.0,27.8353,27.8739,27.7677,27.816,239492.0
2020-07-16 11:50:00,28.82,28.98,28.81,28.98,322784.0,27.816,27.9704,27.8063,27.9704,322784.0
2020-07-16 11:55:00,28.99,29.02,28.88,28.88,130258.0,27.98,28.009,27.8739,27.8739,130258.0
2020-07-16 12:00:00,28.87,28.87,28.59,28.75,371496.0,27.8642,27.8642,27.594,27.7484,371496.0
2020-07-16 12:05:00,28.76,28.83,28.71,28.82,229268.0,27.7581,27.8256,27.7098,27.816,229268.0
2020-07-16 12:10:00,28.81,28.85,28.61,28.66,151338.0,27.8063,27.8449,27.6133,27.6615,151338.0
2020-07-16 12:15:00,28.64,28.66,28.45,28.46,292408.0,27.6422,27.6615,27.4589,27.4685,292408.0
2020-07-16 12:20:00,28.47,28.59,28.42,28.58,246113.0,27.4782,27.594,27.4299,27.5843,246113.0
2020-07-16 12:25:00,28.59,28.66,28.54,28.57,194538.0,27.594,27.6615,27.5457,27.5747,194538.0
2020-07-16 12:30:00,28.59,28.64,28.46,28.51,152346.0,27.594,27.6422,27.4685,27.5168,152346.0
2020-07-16 12:35:00,28.51,28.58,28.45,28.47,100752.0,27.5168,27.5843,27.4589,27.4782,100752.0
2020-07-16 12:40:00,28.48,28.61,28.46,28.59,235864.0,27.4878,27.6133,27.4685,27.594,235864.0
2020-07-16 12:45:00,28.59,28.61,28.45,28.53,94629.0,27.594,27.6133,27.4589,27.5361,94629.0
2020-07-16 12:50:00,28.53,28.54,28.4,28.41,129155.0,27.5361,27.5457,27.4106,27.4203,129155.0
2020-07-16 12:55:00,28.42,28.42,28.23,28.3,492857.0,27.4299,27.4299,27.2465,27.3141,492857.0
2020-07-16 13:00:00,28.29,28.45,28.25,28.37,368201.0,27.3044,27.4589,27.2658,27.3816,368201.0
2020-07-16 13:05:00,28.38,28.5,28.35,28.5,218664.0,27.3913,27.5071,27.3623,27.5071,218664.0
2020-07-16 13:10:00,28.5,28.62,28.46,28.6,353192.0,27.5071,27.6229,27.4685,27.6036,353192.0
2020-07-16 13:15:00,28.61,28.7,28.58,28.7,247449.0,27.6133,27.7001,27.5843,27.7001,247449.0
2020-07-16 13:20:00,28.69,28.69,28.54,28.55,214028.0,27.6905,27.6905,27.5457,27.5554,214028.0
2020-07-16 13:25:00,28.56,28.76,28.53,28.74,147880.0,27.565,27.7581,27.5361,27.7388,147880.0
2020-07-16 13:30:00,28.74,28.75,28.57,28.58,209040.0,27.7388,27.7484,27.5747,27.5843,209040.0
2020-07-16 13:35:00,28.59,28.62,28.29,28.35,329880.0,27.594,27.6229,27.3044,27.3623,329880.0
2020-07-16 13:40:00,28.35,28.5,28.35,28.46,227956.0,27.3623,27.5071,27.3623,27.4685,227956.0
2020-07-16 13:45:00,28.47,28.64,28.45,28.63,228718.0,27.4782,27.6422,27.4589,27.6326,228718.0
2020-07-16 13:50:00,28.63,28.71,28.57,28.6,211904.0,27.6326,27.7098,27.5747,27.6036,211904.0
2020-07-16 13:55:00,28.61,28.63,28.48,28.52,253496.0,27.6133,27.6326,27.4878,27.5264,253496.0
2020-07-16 14:00:00,28.52,28.67,28.5,28.65,183905.0,27.5264,27.6712,27.5071,27.6519,183905.0
2020-07-16 14:05:00,28.66,28.74,28.61,28.62,134952.0,27.6615,27.7388,27.6133,27.6229,134952.0
2020-07-16 14:10:00,28.61,28.69,28.57,28.68,94883.0,27.6133,27.6905,27.5747,27.6808,94883.0
2020-07-16 14:15:00,28.69,28.73,28.59,28.61,99922.0,27.6905,27.7291,27.594,27.6133,99922.0
2020-07-16 14:20:00,28.61,28.67,28.59,28.64,65347.0,27.6133,27.6712,27.594,27.6422,65347.0
2020-07-16 14:25:00,28.64,28.69,28.61,28.68,80237.0,27.6422,27.6905,27.6133,27.6808,80237.0
2020-07-16 14:30:00,28.68,28.74,28.63,28.71,192528.0,27.6808,27.7388,27.6326,27.7098,192528.0
2020-07-16 14:35:00,28.7,28.71,28.64,28.65,101392.0,27.7001,27.7098,27.6422,27.6519,101392.0
2020-07-16 14:40:00,28.66,28.75,28.65,28.69,103000.0,27.6615,27.7484,27.6519,27.6905,103000.0
2020-07-16 14:45:00,28.68,28.76,28.46,28.47,366482.0,27.6808,27.7581,27.4685,27.4782,366482.0
2020-07-16 14:50:00,28.48,28.58,28.46,28.48,149253.0,27.4878,27.5843,27.4685,27.4878,149253.0
2020-07-16 14:55:00,28.49,28.53,28.34,28.36,225128.0,27.4975,27.5361,27.3527,27.372,225128.0
2020-07-16 15:00:00,28.39,28.43,28.27,28.33,265437.0,27.4009,27.4396,27.2851,27.343,265437.0
2020-07-16 15:05:00,28.33,28.51,28.31,28.47,212985.0,27.343,27.5168,27.3237,27.4782,212985.0
2020-07-16 15:10:00,28.46,28.47,28.35,28.43,178430.0,27.4685,27.4782,27.3623,27.4396,178430.0
2020-07-16 15:15:00,28.43,28.59,28.43,28.51,173175.0,27.4396,27.594,27.4396,27.5168,173175.0
2020-07-16 15:20:00,28.51,28.58,28.49,28.54,148029.0,27.5168,27.5843,27.4975,27.5457,148029.0
2020-07-16 15:25:00,28.52,28.69,28.47,28.68,286096.0,27.5264,27.6905,27.4782,27.6808,286096.0
2020-07-16 15:30:00,28.66,28.68,28.52,28.65,197998.0,27.6615,27.6808,27.5264,27.6519,197998.0
2020-07-16 15:35:00,28.65,28.75,28.57,28.72,225438.0,27.6519,27.7484,27.5747,27.7195,225438.0
2020-07-16 15:40:00,28.72,28.72,28.63,28.67,301790.0,27.7195,27.7195,27.6326,27.6712,301790.0
2020-07-16 15:45:00,28.66,28.75,28.59,28.63,380097.0,27.6615,27.7484,27.594,27.6326,380097.0
2020-07-16 15:50:00,28.61,28.83,28.52,28.78,474715.0,27.6133,27.8256,27.5264,27.7774,474715.0
2020-07-16 15:55:00,28.78,28.92,28.77,28.87,653807.0,27.7774,27.9125,27.7677,27.8642,653807.0
2020-07-17 09:30:00,29.19,29.21,28.81,28.94,395436.0,28.1731,28.1924,27.8063,27.9318,395436.0
2020-07-17 09:35:00,28.94,29.04,28.76,28.83,436380.0,27.9318,28.0283,27.7581,27.8256,436380.0
2020-07-17 09:40:00,28.81,29.18,28.75,29.1,424242.0,27.8063,28.1634,27.7484,28.0862,424242.0
2020-07-17 09:45:00,29.09,29.35,29.09,29.3,549477.0,28.0766,28.3275,28.0766,28.2792,549477.0
2020-07-17 09:50:00,29.31,29.5,29.24,29.3,387868.0,28.2889,28.4723,28.2213,28.2792,387868.0
2020-07-17 09:55:00,29.3,29.32,29.1,29.14,319981.0,28.2792,28.2985,28.0862,28.1248,319981.0
2020-07-17 10:00:00,29.12,29.2,28.89,29.05,621802.0,28.1055,28.1827,27.8835,28.038,621802.0
2020-07-17 10:05:00,29.05,29.16,29.01,29.04,563827.0,28.038,28.1441,27.9993,28.0283,563827.0
2020-07-17 10:10:00,29.05,29.1,28.95,28.96,231872.0,28.038,28.0862,27.9414,27.9511,231872.0
2020-07-17 10:15:00,28.95,29.13,28.91,28.95,217562.0,27.9414,28.1152,27.9028,27.9414,217562.0
2020-07-17 10:20:00,28.95,28.97,28.58,28.62,368904.0,27.9414,27.9607,27.5843,27.6229,368904.0
2020-07-17 10:25:00,28.62,28.7,28.54,28.68,490199.0,27.6229,27.7001,27.5457,27.6808,490199.0
2020-07-17 10:30:00,28.68,28.73,28.57,28.65,315608.0,27.6808,27.7291,27.5747,27.6519,315608.0
2020-07-17 10:35:00,28.67,28.92,28.67,28.88,371282.0,27.6712,27.9125,27.6712,27.8739,371282.0
2020-07-17 10:40:00,28.89,28.95,28.79,28.79,201613.0,27.8835,27.9414,27.787,27.787,201613.0
2020-07-17 10:45:00,28.79,29.07,28.78,29.06,304975.0,27.787,28.0573,27.7774,28.0476,304975.0
2020-07-17 10:50:00,29.05,29.2,29.03,29.16,192534.0,28.038,28.1827,28.0187,28.1441,192534.0
2020-07-17 10:55:00,29.16,29.29,29.15,29.25,258386.0,28.1441,28.2696,28.1345,28.231,258386.0
2020-07-17 11:00:00,29.26,29.43,29.24,29.26,379819.0,28.2406,28.4047,28.2213,28.2406,379819.0
2020-07-17 11:05:00,29.27,29.39,29.22,29.38,215638.0,28.2503,28.3661,28.202,28.3565,215638.0
2020-07-17 11:10:00,29.39,29.42,29.27,29.33,342601.0,28.3661,28.3951,28.2503,28.3082,342601.0
2020-07-17 11:15:00,29.33,29.45,29.31,29.33,320516.0,28.3082,28.424,28.2889,28.3082,320516.0
2020-07-17 11:20:00,29.32,29.39,29.32,29.34,132633.0,28.2985,28.3661,28.2985,28.3179,132633.0
2020-07-17 11:25:00,29.34,29.38,29.27,29.32,160862.0,28.3179,28.3565,28.2503,28.2985,160862.0
2020-07-17 11:30:00,29.33,29.37,29.25,29.26,78505.0,28.3082,28.3468,28.231,28.2406,78505.0
2020-07-17 11:35:00,29.26,29.39,29.26,29.39,125999.0,28.2406,28.3661,28.2406,28.3661,125999.0
2020-07-17 11:40:00,29.4,29.45,29.36,29.41,128970.0,28.3758,28.424,28.3372,28.3854,128970.0
2020-07-17 11:45:00,29.4,29.46,29.35,29.36,166670.0,28.3758,28.4337,28.3275,28.3372,166670.0
2020-07-17 11:50:00,29.36,29.52,29.31,29.5,208768.0,28.3372,28.4916,28.2889,28.4723,208768.0
2020-07-17 11:55:00,29.49,29.56,29.48,29.54,220486.0,28.4626,28.5302,28.453,28.5109,220486.0
2020-07-17 12:00:00,29.55,29.63,29.51,29.61,258869.0,28.5205,28.5977,28.4819,28.5784,258869.0
2020-07-17 12:05:00,29.6,29.75,29.6,29.7,304583.0,28.5688,28.7136,28.5688,28.6653,304583.0
2020-07-17 12:10:00,29.7,29.75,29.64,29.67,232409.0,28.6653,28.7136,28.6074,28.6364,232409.0
2020-07-17 12:15:00,29.66,29.66,29.51,29.52,166754.0,28.6267,28.6267,28.4819,28.4916,166754.0
2020-07-17 12:20:00,29.51,29.59,29.49,29.58,194166.0,28.4819,28.5591,28.4626,28.5495,194166.0
2020-07-17 12:25:00,29.57,29.6,29.51,29.53,79181.0,28.5398,28.5688,28.4819,28.5012,79181.0
2020-07-17 12:30:00,29.53,29.55,29.44,29.46,76984.0,28.5012,28.5205,28.4144,28.4337,76984.0
2020-07-17 12:35:00,29.45,29.51,29.38,29.41,116030.0,28.424,28.4819,28.3565,28.3854,116030.0
2020-07-17 12:40:00,29.4,29.41,29.34,29.35,77116.0,28.3758,28.3854,28.3179,28.3275,77116.0
2020-07-17 12:45:00,29.35,29.41,29.35,29.36,255649.0,28.3275,28.3854,28.3275,28.3372,255649.0
2020-07-17 12:50:00,29.35,29.36,29.3,29.36,147768.0,28.3275,28.3372,28.2792,28.3372,147768.0
2020-07-17 12:55:00,29.35,29.37,29.23,29.26,216829.0,28.3275,28.3468,28.2117,28.2406,216829.0
2020-07-17 13:00:00,29.26,29.26,29.2,29.23,147714.0,28.2406,28.2406,28.1827,28.2117,147714.0
2020-07-17 13:05:00,29.23,29.3,29.22,29.28,181579.0,28.2117,28.2792,28.202,28.2599,181579.0
2020-07-17 13:10:00,29.29,29.41,29.27,29.4,157692.0,28.2696,28.3854,28.2503,28.3758,157692.0
2020-07-17 13:15:00,29.39,29.43,29.22,29.29,446458.0,28.3661,28.4047,28.202,28.2696,446458.0
2020-07-17 13:20:00,29.28,29.39,29.26,29.33,180422.0,28.2599,28.3661,28.2406,28.3082,180422.0
2020-07-17 13:25:00,29.33,29.41,29.27,29.29,160769.0,28.3082,28.3854,28.2503,28.2696,160769.0
2020-07-17 13:30:00,29.28,29.33,29.21,29.22,219361.0,28.2599,28.3082,28.1924,28.202,219361.0
2020-07-17 13:35:00,29.21,29.22,29.1,29.14,161227.0,28.1924,28.202,28.0862,28.1248,161227.0
2020-07-17 13:40:00,29.14,29.29,29.13,29.29,175978.0,28.1248,28.2696,28.1152,28.2696,175978.0
2020-07-17 13:45:00,29.3,29.31,29.18,29.21,113868.0,28.2792,28.2889,28.1634,28.1924,113868.0
2020-07-17 13:50:00,29.19,29.24,29.14,29.21,148912.0,28.1731,28.2213,28.1248,28.1924,148912.0
2020-07-17 13:55:00,29.21,29.25,29.15,29.23,52892.0,28.1924,28.231,28.1345,28.2117,52892.0
2020-07-17 14:00:00,29.23,29.28,29.15,29.27,121941.0,28.2117,28.2599,28.1345,28.2503,121941.0
2020-07-17 14:05:00,29.28,29.3,29.21,29.28,168382.0,28.2599,28.2792,28.1924,28.2599,168382.0
2020-07-17 14:10:00,29.28,29.35,29.21,29.35,169856.0,28.2599,28.3275,28.1924,28.3275,169856.0
2020-07-17 14:15:00,29.35,29.39,29.32,29.38,93189.0,28.3275,28.3661,28.2985,28.3565,93189.0
2020-07-17 14:20:00,29.38,29.39,29.24,29.25,113667.0,28.3565,28.3661,28.2213,28.231,113667.0
2020-07-17 14:25:00,29.25,29.28,29.23,29.23,105670.0,28.231,28.2599,28.2117,28.2117,105670.0
2020-07-17 14:30:00,29.22,29.22,29.06,29.07,215535.0,28.202,28.202,28.0476,28.0573,215535.0
2020-07-17 14:35:00,29.07,29.14,29.02,29.12,201411.0,28.0573,28.1248,28.009,28.1055,201411.0
2020-07-17 14:40:00,29.14,29.16,29.09,29.14,151566.0,28.1248,28.1441,28.0766,28.1248,151566.0
2020-07-17 14:45:00,29.15,29.17,29.06,29.13,114752.0,28.1345,28.1538,28.0476,28.1152,114752.0
2020-07-17 14:50:00,29.13,29.21,29.13,29.19,193334.0,28.1152,28.1924,28.1152,28.1731,193334.0
2020-07-17 14:55:00,29.21,29.22,29.14,29.15,59038.0,28.1924,28.202,28.1248,28.1345,59038.0
2020-07-17 15:00:00,29.14,29.19,29.06,29.12,123363.0,28.1248,28.1731,28.0476,28.1055,123363.0
2020-07-17 15:05:00,29.13,29.2,29.07,29.12,91520.0,28.1152,28.1827,28.0573,28.1055,91520.0
2020-07-17 15:10:00,29.12,29.12,28.98,28.99,172150.0,28.1055,28.1055,27.9704,27.98,172150.0
2020-07-17 15:15:00,28.99,29.12,28.98,29.1,118203.0,27.98,28.1055,27.9704,28.0862,118203.0
2020-07-17 15:20:00,29.1,29.25,29.07,29.24,224440.0,28.0862,28.231,28.0573,28.2213,224440.0
2020-07-17 15:25:00,29.24,29.28,29.18,29.24,200985.0,28.2213,28.2599,28.1634,28.2213,200985.0
2020-07-17 15:30:00,29.24,29.27,29.2,29.24,148269.0,28.2213,28.2503,28.1827,28.2213,148269.0
2020-07-17 15:35:00,29.23,29.24,29.14,29.2,205398.0,28.2117,28.2213,28.1248,28.1827,205398.0
2020-07-17 15:40:00,29.21,29.35,29.19,29.33,283478.0,28.1924,28.3275,28.1731,28.3082,283478.0
2020-07-17 15:45:00,29.32,29.32,29.14,29.23,381262.0,28.2985,28.2985,28.1248,28.2117,381262.0
2020-07-17 15:50:00,29.22,29.23,29.06,29.1,343997.0,28.202,28.2117,28.0476,28.0862,343997.0
2020-07-17 15:55:00,29.1,29.19,29.09,29.16,340226.0,28.0862,28.1731,28.0766,28.1441,340226.0
2020-07-20 09:30:00,28.95,29.26,28.89,29.24,955538.0,27.9414,28.2406,27.8835,28.2213,955538.0
2020-07-20 09:35:00,29.24,29.33,28.76,29.16,982329.0,28.2213,28.3082,27.7581,28.1441,982329.0
2020-07-20 09:40:00,29.16,29.21,28.6,28.69,544696.0,28.1441,28.1924,27.6036,27.6905,544696.0
2020-07-20 09:45:00,28.68,28.75,28.46,28.46,520465.0,27.6808,27.7484,27.4685,27.4685,520465.0
2020-07-20 09:50:00,28.45,28.67,28.44,28.57,452430.0,27.4589,27.6712,27.4492,27.5747,452430.0
2020-07-20 09:55:00,28.56,28.62,28.46,28.58,368577.0,27.565,27.6229,27.4685,27.5843,368577.0
2020-07-20 10:00:00,28.59,28.62,28.41,28.53,463149.0,27.594,27.6229,27.4203,27.5361,463149.0
2020-07-20 10:05:00,28.54,28.79,28.52,28.54,562207.0,27.5457,27.787,27.5264,27.5457,562207.0
2020-07-20 10:10:00,28.56,28.7,28.52,28.57,319748.0,27.565,27.7001,27.5264,27.5747,319748.0
2020-07-20 10:15:00,28.57,28.66,28.49,28.52,226704.0,27.5747,27.6615,27.4975,27.5264,226704.0
2020-07-20 10:20:00,28.53,28.64,28.45,28.64,456907.0,27.5361,27.6422,27.4589,27.6422,456907.0
2020-07-20 10:25:00,28.64,28.75,28.58,28.75,310734.0,27.6422,27.7484,27.5843,27.7484,310734.0
2020-07-20 10:30:00,28.75,28.94,28.74,28.93,448594.0,27.7484,27.9318,27.7388,27.9221,448594.0
2020-07-20 10:35:00,28.95,29.05,28.9,28.93,367628.0,27.9414,28.038,27.8932,27.9221,367628.0
2020-07-20 10:40:00,28.91,29.04,28.9,29.02,199909.0,27.9028,28.0283,27.8932,28.009,199909.0
2020-07-20 10:45:00,29.02,29.02,28.81,28.86,305998.0,28.009,28.009,27.8063,27.8546,305998.0
2020-07-20 10:50:00,28.86,28.87,28.76,28.8,257375.0,27.8546,27.8642,27.7581,27.7967,257375.0
2020-07-20 10:55:00,28.81,28.88,28.71,28.76,231034.0,27.8063,27.8739,27.7098,27.7581,231034.0
2020-07-20 11:00:00,28.76,28.94,28.74,28.85,269855.0,27.7581,27.9318,27.7388,27.8449,269855.0
2020-07-20 11:05:00,28.83,28.85,28.76,28.8,107730.0,27.8256,27.8449,27.7581,27.7967,107730.0
2020-07-20 11:10:00,28.79,28.88,28.69,28.7,208713.0,27.787,27.8739,27.6905,27.7001,208713.0
2020-07-20 11:15:00,28.69,28.82,28.67,28.78,229803.0,27.6905,27.816,27.6712,27.7774,229803.0
2020-07-20 11:20:00,28.78,28.85,28.6,28.64,251175.0,27.7774,27.8449,27.6036,27.6422,251175.0
2020-07-20 11:25:00,28.64,28.75,28.64,28.71,118129.0,27.6422,27.7484,27.6422,27.7098,118129.0
2020-07-20 11:30:00,28.72,28.77,28.7,28.75,130881.0,27.7195,27.7677,27.7001,27.7484,130881.0
2020-07-20 11:35:00,28.77,28.82,28.68,28.77,228253.0,27.7677,27.816,27.6808,27.7677,228253.0
2020-07-20 11:40:00,28.76,28.79,28.7,28.71,93422.0,27.7581,27.787,27.7001,27.7098,93422.0
2020-07-20 11:45:00,28.71,28.84,28.69,28.84,167474.0,27.7098,27.8353,27.6905,27.8353,167474.0
2020-07-20 11:50:00,28.83,28.84,28.74,28.77,118035.0,27.8256,27.8353,27.7388,27.7677,118035.0
2020-07-20 11:55:00,28.77,28.78,28.65,28.67,84593.0,27.7677,27.7774,27.6519,27.6712,84593.0
2020-07-20 12:00:00,28.67,28.67,28.47,28.53,327666.0,27.6712,27.6712,27.4782,27.5361,327666.0
2020-07-20 12:05:00,28.5,28.54,28.4,28.42,201954.0,27.5071,27.5457,27.4106,27.4299,201954.0
2020-07-20 12:10:00,28.42,28.48,28.4,28.45,170314.0,27.4299,27.4878,27.4106,27.4589,170314.0
2020-07-20 12:15:00,28.44,28.58,28.43,28.57,212706.0,27.4492,27.5843,27.4396,27.5747,212706.0
2020-07-20 12:20:00,28.58,28.61,28.47,28.5,153177.0,27.5843,27.6133,27.4782,27.5071,153177.0
2020-07-20 12:25:00,28.51,28.51,28.31,28.37,326711.0,27.5168,27.5168,27.3237,27.3816,326711.0
2020-07-20 12:30:00,28.37,28.49,28.31,28.48,147123.0,27.3816,27.4975,27.3237,27.4878,147123.0
2020-07-20 12:35:00,28.47,28.52,28.43,28.49,84057.0,27.4782,27.5264,27.4396,27.4975,84057.0
2020-07-20 12:40:00,28.5,28.53,28.47,28.51,195890.0,27.5071,27.5361,27.4782,27.5168,195890.0
2020-07-20 12:45:00,28.5,28.59,28.49,28.58,144633.0,27.5071,27.594,27.4975,27.5843,144633.0
2020-07-20 12:50:00,28.58,28.6,28.42,28.54,185866.0,27.5843,27.6036,27.4299,27.5457,185866.0
2020-07-20 12:55:00,28.55,28.63,28.52,28.62,178351.0,27.5554,27.6326,27.5264,27.6229,178351.0
2020-07-20 13:00:00,28.63,28.64,28.54,28.64,192030.0,27.6326,27.6422,27.5457,27.6422,192030.0
2020-07-20 13:05:00,28.64,28.64,28.55,28.58,48308.0,27.6422,27.6422,27.5554,27.5843,48308.0
2020-07-20 13:10:00,28.59,28.65,28.52,28.53,71565.0,27.594,27.6519,27.5264,27.5361,71565.0
2020-07-20 13:15:00,28.54,28.61,28.54,28.57,147715.0,27.5457,27.6133,27.5457,27.5747,147715.0
2020-07-20 13:20:00,28.57,28.62,28.55,28.61,73002.0,27.5747,27.6229,27.5554,27.6133,73002.0
2020-07-20 13:25:00,28.61,28.68,28.59,28.67,204366.0,27.6133,27.6808,27.594,27.6712,204366.0
2020-07-20 13:30:00,28.68,28.78,28.66,28.76,233472.0,27.6808,27.7774,27.6615,27.7581,233472.0
2020-07-20 13:35:00,28.75,28.91,28.73,28.87,198376.0,27.7484,27.9028,27.7291,27.8642,198376.0
2020-07-20 13:40:00,28.86,28.97,28.83,28.85,247796.0,27.8546,27.9607,27.8256,27.8449,247796.0
2020-07-20 13:45:00,28.85,28.86,28.77,28.78,86037.0,27.8449,27.8546,27.7677,27.7774,86037.0
2020-07-20 13:50:00,28.79,28.92,28.77,28.91,145441.0,27.787,27.9125,27.7677,27.9028,145441.0
2020-07-20 13:55:00,28.92,28.92,28.84,28.84,88132.0,27.9125,27.9125,27.8353,27.8353,88132.0
2020-07-20 14:00:00,28.84,28.92,28.79,28.89,110813.0,27.8353,27.9125,27.787,27.8835,110813.0
2020-07-20 14:05:00,28.9,28.94,28.86,28.92,68959.0,27.8932,27.9318,27.8546,27.9125,68959.0
2020-07-20 14:10:00,28.92,28.93,28.85,28.85,84290.0,27.9125,27.9221,27.8449,27.8449,84290.0
2020-07-20 14:15:00,28.85,28.89,28.78,28.86,151865.0,27.8449,27.8835,27.7774,27.8546,151865.0
2020-07-20 14:20:00,28.86,28.88,28.77,28.79,121418.0,27.8546,27.8739,27.7677,27.787,121418.0
2020-07-20 14:25:00,28.81,28.89,28.81,28.89,105837.0,27.8063,27.8835,27.8063,27.8835,105837.0
2020-07-20 14:30:00,28.89,28.94,28.88,28.9,99609.0,27.8835,27.9318,27.8739,27.8932,99609.0
2020-07-20 14:35:00,28.89,28.92,28.83,28.89,68769.0,27.8835,27.9125,27.8256,27.8835,68769.0
2020-07-20 14:40:00,28.9,28.93,28.86,28.91,115138.0,27.8932,27.9221,27.8546,27.9028,115138.0
2020-07-20 14:45:00,28.91,28.93,28.83,28.9,95466.0,27.9028,27.9221,27.8256,27.8932,95466.0
2020-07-20 14:50:00,28.91,28.98,28.88,28.95,222487.0,27.9028,27.9704,27.8739,27.9414,222487.0
2020-07-20 14:55:00,28.95,28.98,28.9,28.9,83409.0,27.9414,27.9704,27.8932,27.8932,83409.0
2020-07-20 15:00:00,28.9,28.94,28.83,28.87,152999.0,27.8932,27.9318,27.8256,27.8642,152999.0
2020-07-20 15:05:00,28.85,28.88,28.79,28.8,93954.0,27.8449,27.8739,27.787,27.7967,93954.0
2020-07-20 15:10:00,28.81,28.84,28.76,28.81,135494.0,27.8063,27.8353,27.7581,27.8063,135494.0
2020-07-20 15:15:00,28.82,28.9,28.77,28.85,188772.0,27.816,27.8932,27.7677,27.8449,188772.0
2020-07-20 15:20:00,28.85,28.85,28.8,28.81,89262.0,27.8449,27.8449,27.7967,27.8063,89262.0
2020-07-20 15:25:00,28.82,28.9,28.8,28.84,129413.0,27.816,27.8932,27.7967,27.8353,129413.0
2020-07-20 15:30:00,28.83,28.97,28.81,28.92,265915.0,27.8256,27.9607,27.8063,27.9125,265915.0
2020-07-20 15:35:00,28.92,28.98,28.89,28.93,252178.0,27.9125,27.9704,27.8835,27.9221,252178.0
2020-07-20 15:40:00,28.94,28.97,28.86,28.86,109422.0,27.9318,27.9607,27.8546,27.8546,109422.0
2020-07-20 15:45:00,28.87,28.95,28.87,28.94,183472.0,27.8642,27.9414,27.8642,27.9318,183472.0
2020-07-20 15:50:00,28.94,28.97,28.83,28.93,380827.0,27.9318,27.9607,27.8256,27.9221,380827.0
2020-07-20 15:55:00,28.92,28.93,28.74,28.77,451506.0,27.9125,27.9221,27.7388,27.7677,451506.0
2020-07-21 09:30:00,29.69,29.86,29.5,29.83,754701.0,28.6557,28.8197,28.4723,28.7908,754701.0
2020-07-21 09:35:00,29.83,30.26,29.8,30.09,918089.0,28.7908,29.2058,28.7618,29.0417,918089.0
2020-07-21 09:40:00,30.12,30.39,29.94,30.32,670182.0,29.0707,29.3313,28.8969,29.2637,670182.0
2020-07-21 09:45:00,30.31,30.49,30.21,30.49,592459.0,29.2541,29.4278,29.1575,29.4278,592459.0
2020-07-21 09:50:00,30.48,30.65,30.46,30.59,492424.0,29.4181,29.5822,29.3988,29.5243,492424.0
2020-07-21 09:55:00,30.58,30.67,30.41,30.49,701839.0,29.5147,29.6015,29.3506,29.4278,701839.0
2020-07-21 10:00:00,30.5,30.56,30.3,30.41,309983.0,29.4374,29.4954,29.2444,29.3506,309983.0
2020-07-21 10:05:00,30.43,30.54,30.22,30.22,590994.0,29.3699,29.476,29.1672,29.1672,590994.0
2020-07-21 10:10:00,30.22,30.39,30.17,30.21,373995.0,29.1672,29.3313,29.1189,29.1575,373995.0
2020-07-21 10:15:00,30.23,30.28,30.0,30.04,495164.0,29.1768,29.2251,28.9549,28.9935,495164.0
2020-07-21 10:20:00,30.03,30.03,29.88,29.9,540303.0,28.9838,28.9838,28.839,28.8583,540303.0
2020-07-21 10:25:00,29.9,29.96,29.65,29.72,651535.0,28.8583,28.9163,28.6171,28.6846,651535.0
2020-07-21 10:30:00,29.72,29.9,29.65,29.79,536929.0,28.6846,28.8583,28.6171,28.7522,536929.0
2020-07-21 10:35:00,29.81,30.04,29.66,30.0,589459.0,28.7715,28.9935,28.6267,28.9549,589459.0
2020-07-21 10:40:00,30.01,30.13,29.73,29.73,477136.0,28.9645,29.0803,28.6943,28.6943,477136.0
2020-07-21 10:45:00,29.71,30.08,29.71,30.03,361294.0,28.675,29.0321,28.675,28.9838,361294.0
2020-07-21 10:50:00,30.04,30.21,30.0,30.16,355015.0,28.9935,29.1575,28.9549,29.1093,355015.0
2020-07-21 10:55:00,30.16,30.23,30.1,30.23,260616.0,29.1093,29.1768,29.0514,29.1768,260616.0
2020-07-21 11:00:00,30.23,30.32,30.16,30.27,285114.0,29.1768,29.2637,29.1093,29.2155,285114.0
2020-07-21 11:05:00,30.28,30.34,30.15,30.2,233901.0,29.2251,29.283,29.0996,29.1479,233901.0
2020-07-21 11:10:00,30.2,30.28,30.06,30.26,160248.0,29.1479,29.2251,29.0128,29.2058,160248.0
2020-07-21 11:15:00,30.24,30.48,30.22,30.41,147921.0,29.1865,29.4181,29.1672,29.3506,147921.0
2020-07-21 11:20:00,30.39,30.52,30.34,30.51,177840.0,29.3313,29.4567,29.283,29.4471,177840.0
2020-07-21 11:25:00,30.5,30.53,30.37,30.48,172622.0,29.4374,29.4664,29.312,29.4181,172622.0
2020-07-21 11:30:00,30.49,30.54,30.23,30.34,154520.0,29.4278,29.476,29.1768,29.283,154520.0
2020-07-21 11:35:00,30.33,30.38,30.22,30.27,150761.0,29.2734,29.3216,29.1672,29.2155,150761.0
2020-07-21 11:40:00,30.27,30.46,30.18,30.43,183742.0,29.2155,29.3988,29.1286,29.3699,183742.0
2020-07-21 11:45:00,30.45,30.48,30.17,30.2,229012.0,29.3892,29.4181,29.1189,29.1479,229012.0
2020-07-21 11:50:00,30.17,30.23,30.08,30.15,152437.0,29.1189,29.1768,29.0321,29.0996,152437.0
2020-07-21 11:55:00,30.14,30.2,30.05,30.19,225466.0,29.09,29.1479,29.0031,29.1382,225466.0
2020-07-21 12:00:00,30.19,30.3,30.11,30.14,202255.0,29.1382,29.2444,29.061,29.09,202255.0
2020-07-21 12:05:00,30.12,30.21,30.08,30.08,135656.0,29.0707,29.1575,29.0321,29.0321,135656.0
2020-07-21 12:10:00,30.07,30.08,29.99,30.05,195251.0,29.0224,29.0321,28.9452,29.0031,195251.0
2020-07-21 12:15:00,30.03,30.14,30.01,30.06,125497.0,28.9838,29.09,28.9645,29.0128,125497.0
2020-07-21 12:20:00,30.07,30.14,30.01,30.02,185145.0,29.0224,29.09,28.9645,28.9742,185145.0
2020-07-21 12:25:00,30.02,30.21,30.0,30.21,186758.0,28.9742,29.1575,28.9549,29.1575,186758.0
2020-07-21 12:30:00,30.2,30.24,30.17,30.22,215165.0,29.1479,29.1865,29.1189,29.1672,215165.0
2020-07-21 12:35:00,30.22,30.22,30.15,30.15,56790.0,29.1672,29.1672,29.0996,29.0996,56790.0
2020-07-21 12:40:00,30.15,30.34,30.13,30.31,142932.0,29.0996,29.283,29.0803,29.2541,142932.0
2020-07-21 12:45:00,30.31,30.34,30.15,30.18,135189.0,29.2541,29.283,29.0996,29.1286,135189.0
2020-07-21 12:50:00,30.18,30.22,30.14,30.22,91655.0,29.1286,29.1672,29.09,29.1672,91655.0
2020-07-21 12:55:00,30.22,30.32,30.2,30.31,99319.0,29.1672,29.2637,29.1479,29.2541,99319.0
2020-07-21 13:00:00,30.32,30.32,30.24,30.26,89414.0,29.2637,29.2637,29.1865,29.2058,89414.0
2020-07-21 13:05:00,30.26,30.35,30.22,30.34,85602.0,29.2058,29.2927,29.1672,29.283,85602.0
2020-07-21 13:10:00,30.34,30.37,30.22,30.23,101061.0,29.283,29.312,29.1672,29.1768,101061.0
2020-07-21 13:15:00,30.24,30.38,30.18,30.35,146961.0,29.1865,29.3216,29.1286,29.2927,146961.0
2020-07-21 13:20:00,30.36,30.39,30.33,30.34,92662.0,29.3023,29.3313,29.2734,29.283,92662.0
2020-07-21 13:25:00,30.34,30.4,30.3,30.36,105794.0,29.283,29.3409,29.2444,29.3023,105794.0
2020-07-21 13:30:00,30.34,30.4,30.32,30.39,111275.0,29.283,29.3409,29.2637,29.3313,111275.0
2020-07-21 13:35:00,30.39,30.41,30.3,30.32,126977.0,29.3313,29.3506,29.2444,29.2637,126977.0
2020-07-21 13:40:00,30.33,30.35,30.28,30.32,71803.0,29.2734,29.2927,29.2251,29.2637,71803.0
2020-07-21 13:45:00,30.32,30.33,30.24,30.25,85765.0,29.2637,29.2734,29.1865,29.1961,85765.0
2020-07-21 13:50:00,30.25,30.27,30.19,30.21,100295.0,29.1961,29.2155,29.1382,29.1575,100295.0
2020-07-21 13:55:00,30.22,30.23,30.14,30.19,120556.0,29.1672,29.1768,29.09,29.1382,120556.0
2020-07-21 14:00:00,30.19,30.32,30.18,30.24,125982.0,29.1382,29.2637,29.1286,29.1865,125982.0
2020-07-21 14:05:00,30.24,30.25,30.17,30.19,73144.0,29.1865,29.1961,29.1189,29.1382,73144.0
2020-07-21 14:10:00,30.19,30.19,30.12,30.16,168159.0,29.1382,29.1382,29.0707,29.1093,168159.0
2020-07-21 14:15:00,30.16,30.17,30.12,30.12,201942.0,29.1093,29.1189,29.0707,29.0707,201942.0
2020-07-21 14:20:00,30.12,30.22,30.1,30.18,115685.0,29.0707,29.1672,29.0514,29.1286,115685.0
2020-07-21 14:25:00,30.18,30.24,30.16,30.22,69068.0,29.1286,29.1865,29.1093,29.1672,69068.0
2020-07-21 14:30:00,30.21,30.21,30.13,30.16,83862.0,29.1575,29.1575,29.0803,29.1093,83862.0
2020-07-21 14:35:00,30.16,30.24,30.13,30.21,87419.0,29.1093,29.1865,29.0803,29.1575,87419.0
2020-07-21 14:40:00,30.21,30.24,30.18,30.23,72789.0,29.1575,29.1865,29.1286,29.1768,72789.0
2020-07-21 14:45:00,30.23,30.26,30.17,30.23,108669.0,29.1768,29.2058,29.1189,29.1768,108669.0
2020-07-21 14:50:00,30.23,30.25,30.16,30.21,98631.0,29.1768,29.1961,29.1093,29.1575,98631.0
2020-07-21 14:55:00,30.22,30.25,30.17,30.24,67072.0,29.1672,29.1961,29.1189,29.1865,67072.0
2020-07-21 15:00:00,30.24,30.24,30.13,30.16,149181.0,29.1865,29.1865,29.0803,29.1093,149181.0
2020-07-21 15:05:00,30.16,30.22,30.13,30.18,273166.0,29.1093,29.1672,29.0803,29.1286,273166.0
2020-07-21 15:10:00,30.17,30.19,29.94,29.98,451943.0,29.1189,29.1382,28.8969,28.9356,451943.0
2020-07-21 15:15:00,29.98,30.0,29.81,29.87,250417.0,28.9356,28.9549,28.7715,28.8294,250417.0
2020-07-21 15:20:00,29.87,30.0,29.83,29.94,302140.0,28.8294,28.9549,28.7908,28.8969,302140.0
2020-07-21 15:25:00,29.93,30.03,29.88,29.92,269225.0,28.8873,28.9838,28.839,28.8776,269225.0
2020-07-21 15:30:00,29.93,29.99,29.83,29.84,346953.0,28.8873,28.9452,28.7908,28.8004,346953.0
2020-07-21 15:35:00,29.85,29.85,29.74,29.77,312405.0,28.8101,28.8101,28.7039,28.7329,312405.0
2020-07-21 15:40:00,29.74,29.88,29.69,29.88,367987.0,28.7039,28.839,28.6557,28.839,367987.0
2020-07-21 15:45:00,29.88,30.0,29.84,29.92,588229.0,28.839,28.9549,28.8004,28.8776,588229.0
2020-07-21 15:50:00,29.91,29.92,29.61,29.76,1026350.0,28.868,28.8776,28.5784,28.7232,1026350.0
2020-07-21 15:55:00,29.77,30.0,29.71,29.97,1962668.0,28.7329,28.9549,28.675,28.9259,1962668.0
2020-07-22 09:30:00,29.43,29.73,29.41,29.65,495991.0,28.4047,28.6943,28.3854,28.6171,495991.0
2020-07-22 09:35:00,29.66,29.94,29.56,29.89,622888.0,28.6267,28.8969,28.5302,28.8487,622888.0
2020-07-22 09:40:00,29.9,30.09,29.86,30.08,371790.0,28.8583,29.0417,28.8197,29.0321,371790.0
2020-07-22 09:45:00,30.09,30.17,29.93,29.98,335587.0,29.0417,29.1189,28.8873,28.9356,335587.0
2020-07-22 09:50:00,29.97,30.08,29.91,30.04,198423.0,28.9259,29.0321,28.868,28.9935,198423.0
2020-07-22 09:55:00,30.03,30.05,29.76,29.77,249710.0,28.9838,29.0031,28.7232,28.7329,249710.0
2020-07-22 10:00:00,29.77,29.93,29.71,29.85,187281.0,28.7329,28.8873,28.675,28.8101,187281.0
2020-07-22 10:05:00,29.84,29.93,29.74,29.91,185147.0,28.8004,28.8873,28.7039,28.868,185147.0
2020-07-22 10:10:00,29.91,29.97,29.76,29.77,237745.0,28.868,28.9259,28.7232,28.7329,237745.0
2020-07-22 10:15:00,29.76,29.93,29.76,29.89,129883.0,28.7232,28.8873,28.7232,28.8487,129883.0
2020-07-22 10:20:00,29.9,30.05,29.86,30.03,258728.0,28.8583,29.0031,28.8197,28.9838,258728.0
2020-07-22 10:25:00,30.03,30.08,29.93,30.05,200082.0,28.9838,29.0321,28.8873,29.0031,200082.0
2020-07-22 10:30:00,30.01,30.26,30.01,30.19,322291.0,28.9645,29.2058,28.9645,29.1382,322291.0
2020-07-22 10:35:00,30.19,30.38,30.14,30.36,243942.0,29.1382,29.3216,29.09,29.3023,243942.0
2020-07-22 10:40:00,30.36,30.39,30.2,30.35,334365.0,29.3023,29.3313,29.1479,29.2927,334365.0
2020-07-22 10:45:00,30.35,30.38,30.06,30.1,239885.0,29.2927,29.3216,29.0128,29.0514,239885.0
2020-07-22 10:50:00,30.09,30.09,29.88,30.05,385197.0,29.0417,29.0417,28.839,29.0031,385197.0
2020-07-22 10:55:00,30.04,30.21,30.02,30.21,243274.0,28.9935,29.1575,28.9742,29.1575,243274.0
2020-07-22 11:00:00,30.2,30.29,30.09,30.2,195276.0,29.1479,29.2348,29.0417,29.1479,195276.0
2020-07-22 11:05:00,30.21,30.22,30.0,30.0,103227.0,29.1575,29.1672,28.9549,28.9549,103227.0
2020-07-22 11:10:00,30.0,30.05,29.91,29.95,219617.0,28.9549,29.0031,28.868,28.9066,219617.0
2020-07-22 11:15:00,29.94,30.09,29.91,30.03,147796.0,28.8969,29.0417,28.868,28.9838,147796.0
2020-07-22 11:20:00,30.04,30.09,29.98,30.04,111568.0,28.9935,29.0417,28.9356,28.9935,111568.0
2020-07-22 11:25:00,30.05,30.16,30.04,30.14,193062.0,29.0031,29.1093,28.9935,29.09,193062.0
2020-07-22 11:30:00,30.14,30.17,30.02,30.05,210019.0,29.09,29.1189,28.9742,29.0031,210019.0
2020-07-22 11:35:00,30.03,30.15,30.0,30.15,182610.0,28.9838,29.0996,28.9549,29.0996,182610.0
2020-07-22 11:40:00,30.15,30.18,30.11,30.15,160074.0,29.0996,29.1286,29.061,29.0996,160074.0
2020-07-22 11:45:00,30.13,30.18,30.07,30.07,78575.0,29.0803,29.1286,29.0224,29.0224,78575.0
2020-07-22 11:50:00,30.07,30.16,30.05,30.11,86658.0,29.0224,29.1093,29.0031,29.061,86658.0
2020-07-22 11:55:00,30.11,30.11,29.97,30.04,161112.0,29.061,29.061,28.9259,28.9935,161112.0
2020-07-22 12:00:00,30.05,30.13,30.0,30.03,133939.0,29.0031,29.0803,28.9549,28.9838,133939.0
2020-07-22 12:05:00,30.03,30.08,29.95,29.95,75988.0,28.9838,29.0321,28.9066,28.9066,75988.0
2020-07-22 12:10:00,29.96,30.22,29.95,30.22,127719.0,28.9163,29.1672,28.9066,29.1672,127719.0
2020-07-22 12:15:00,30.22,30.28,30.13,30.14,154958.0,29.1672,29.2251,29.0803,29.09,154958.0
2020-07-22 12:20:00,30.13,30.15,30.06,30.08,70954.0,29.0803,29.0996,29.0128,29.0321,70954.0
2020-07-22 12:25:00,30.07,30.14,30.06,30.12,70690.0,29.0224,29.09,29.0128,29.0707,70690.0
2020-07-22 12:30:00,30.11,30.21,30.11,30.18,131193.0,29.061,29.1575,29.061,29.1286,131193.0
2020-07-22 12:35:00,30.19,30.19,30.06,30.06,96502.0,29.1382,29.1382,29.0128,29.0128,96502.0
2020-07-22 12:40:00,30.05,30.06,30.0,30.03,142845.0,29.0031,29.0128,28.9549,28.9838,142845.0
2020-07-22 12:45:00,30.02,30.09,29.97,30.09,104998.0,28.9742,29.0417,28.9259,29.0417,104998.0
2020-07-22 12:50:00,30.08,30.1,29.97,29.97,76193.0,29.0321,29.0514,28.9259,28.9259,76193.0
2020-07-22 12:55:00,29.98,30.03,29.97,30.02,58776.0,28.9356,28.9838,28.9259,28.9742,58776.0
2020-07-22 13:00:00,30.02,30.04,29.99,30.02,76658.0,28.9742,28.9935,28.9452,28.9742,76658.0
2020-07-22 13:05:00,30.02,30.03,29.94,29.95,84169.0,28.9742,28.9838,28.8969,28.9066,84169.0
2020-07-22 13:10:00,29.94,29.98,29.87,29.93,156164.0,28.8969,28.9356,28.8294,28.8873,156164.0
2020-07-22 13:15:00,29.93,29.96,29.89,29.92,56885.0,28.8873,28.9163,28.8487,28.8776,56885.0
2020-07-22 13:20:00,29.92,30.0,29.92,29.97,53154.0,28.8776,28.9549,28.8776,28.9259,53154.0
2020-07-22 13:25:00,29.96,29.97,29.89,29.95,53435.0,28.9163,28.9259,28.8487,28.9066,53435.0
2020-07-22 13:30:00,29.96,29.97,29.89,29.92,45542.0,28.9163,28.9259,28.8487,28.8776,45542.0
2020-07-22 13:35:00,29.91,29.92,29.83,29.84,73564.0,28.868,28.8776,28.7908,28.8004,73564.0
2020-07-22 13:40:00,29.84,29.93,29.82,29.93,76204.0,28.8004,28.8873,28.7811,28.8873,76204.0
2020-07-22 13:45:00,29.94,29.95,29.79,29.83,216040.0,28.8969,28.9066,28.7522,28.7908,216040.0
2020-07-22 13:50:00,29.83,29.9,29.8,29.86,118174.0,28.7908,28.8583,28.7618,28.8197,118174.0
2020-07-22 13:55:00,29.85,29.86,29.69,29.7,167463.0,28.8101,28.8197,28.6557,28.6653,167463.0
2020-07-22 14:00:00,29.7,29.87,29.7,29.85,208181.0,28.6653,28.8294,28.6653,28.8101,208181.0
2020-07-22 14:05:00,29.84,29.84,29.78,29.81,76747.0,28.8004,28.8004,28.7425,28.7715,76747.0
2020-07-22 14:10:00,29.8,29.83,29.74,29.8,150395.0,28.7618,28.7908,28.7039,28.7618,150395.0
2020-07-22 14:15:00,29.8,29.86,29.75,29.84,125633.0,28.7618,28.8197,28.7136,28.8004,125633.0
2020-07-22 14:20:00,29.85,29.86,29.73,29.77,65399.0,28.8101,28.8197,28.6943,28.7329,65399.0
2020-07-22 14:25:00,29.74,29.75,29.64,29.68,933365.0,28.7039,28.7136,28.6074,28.646,933365.0
2020-07-22 14:30:00,29.65,29.81,29.59,29.76,140277.0,28.6171,28.7715,28.5591,28.7232,140277.0
2020-07-22 14:35:00,29.76,29.83,29.73,29.81,137293.0,28.7232,28.7908,28.6943,28.7715,137293.0
2020-07-22 14:40:00,29.81,29.82,29.76,29.8,64858.0,28.7715,28.7811,28.7232,28.7618,64858.0
2020-07-22 14:45:00,29.8,29.83,29.78,29.79,72265.0,28.7618,28.7908,28.7425,28.7522,72265.0
2020-07-22 14:50:00,29.8,29.91,29.8,29.88,134762.0,28.7618,28.868,28.7618,28.839,134762.0
2020-07-22 14:55:00,29.88,29.88,29.8,29.83,96862.0,28.839,28.839,28.7618,28.7908,96862.0
2020-07-22 15:00:00,29.84,29.89,29.79,29.84,130775.0,28.8004,28.8487,28.7522,28.8004,130775.0
2020-07-22 15:05:00,29.84,29.84,29.77,29.82,79094.0,28.8004,28.8004,28.7329,28.7811,79094.0
2020-07-22 15:10:00,29.83,29.97,29.79,29.93,282104.0,28.7908,28.9259,28.7522,28.8873,282104.0
2020-07-22 15:15:00,29.93,29.95,29.88,29.92,222584.0,28.8873,28.9066,28.839,28.8776,222584.0
2020-07-22 15:20:00,29.92,29.95,29.88,29.9,155720.0,28.8776,28.9066,28.839,28.8583,155720.0
2020-07-22 15:25:00,29.9,29.94,29.85,29.85,132657.0,28.8583,28.8969,28.8101,28.8101,132657.0
2020-07-22 15:30:00,29.85,29.91,29.78,29.79,188349.0,28.8101,28.868,28.7425,28.7522,188349.0
2020-07-22 15:35:00,29.8,29.91,29.8,29.87,172693.0,28.7618,28.868,28.7618,28.8294,172693.0
2020-07-22 15:40:00,29.87,29.94,29.86,29.91,176447.0,28.8294,28.8969,28.8197,28.868,176447.0
2020-07-22 15:45:00,29.92,29.97,29.9,29.97,211379.0,28.8776,28.9259,28.8583,28.9259,211379.0
2020-07-22 15:50:00,29.97,30.04,29.93,30.0,282770.0,28.9259,28.9935,28.8873,28.9549,282770.0
2020-07-22 15:55:00,30.02,30.12,29.98,30.08,455524.0,28.9742,29.0707,28.9356,29.0321,455524.0
2020-07-23 09:30:00,29.98,30.34,29.69,30.31,530265.0,28.9356,29.283,28.6557,29.2541,530265.0
2020-07-23 09:35:00,30.33,30.42,30.18,30.37,374491.0,29.2734,29.3602,29.1286,29.312,374491.0
2020-07-23 09:40:00,30.36,30.4,30.14,30.27,426890.0,29.3023,29.3409,29.09,29.2155,426890.0
2020-07-23 09:45:00,30.27,30.42,30.26,30.42,293885.0,29.2155,29.3602,29.2058,29.3602,293885.0
2020-07-23 09:50:00,30.41,30.49,30.39,30.45,222174.0,29.3506,29.4278,29.3313,29.3892,222174.0
2020-07-23 09:55:00,30.44,30.58,30.37,30.58,260180.0,29.3795,29.5147,29.312,29.5147,260180.0
2020-07-23 10:00:00,30.58,30.62,30.44,30.58,222622.0,29.5147,29.5533,29.3795,29.5147,222622.0
2020-07-23 10:05:00,30.58,30.63,30.43,30.44,180541.0,29.5147,29.5629,29.3699,29.3795,180541.0
2020-07-23 10:10:00,30.43,30.48,30.26,30.44,236835.0,29.3699,29.4181,29.2058,29.3795,236835.0
2020-07-23 10:15:00,30.44,30.48,30.22,30.23,233056.0,29.3795,29.4181,29.1672,29.1768,233056.0
2020-07-23 10:20:00,30.23,30.39,30.2,30.39,267560.0,29.1768,29.3313,29.1479,29.3313,267560.0
2020-07-23 10:25:00,30.38,30.55,30.38,30.53,259930.0,29.3216,29.4857,29.3216,29.4664,259930.0
2020-07-23 10:30:00,30.53,30.61,30.5,30.58,173804.0,29.4664,29.5436,29.4374,29.5147,173804.0
2020-07-23 10:35:00,30.59,30.68,30.5,30.67,183492.0,29.5243,29.6112,29.4374,29.6015,183492.0
2020-07-23 10:40:00,30.68,30.79,30.66,30.76,368846.0,29.6112,29.7173,29.5919,29.6884,368846.0
2020-07-23 10:45:00,30.76,30.8,30.69,30.78,409654.0,29.6884,29.727,29.6208,29.7077,409654.0
2020-07-23 10:50:00,30.78,30.89,30.71,30.71,843873.0,29.7077,29.8139,29.6401,29.6401,843873.0
2020-07-23 10:55:00,30.73,30.8,30.65,30.67,298858.0,29.6594,29.727,29.5822,29.6015,298858.0
2020-07-23 11:00:00,30.69,30.9,30.68,30.72,440270.0,29.6208,29.8235,29.6112,29.6498,440270.0
2020-07-23 11:05:00,30.73,30.89,30.61,30.89,167849.0,29.6594,29.8139,29.5436,29.8139,167849.0
2020-07-23 11:10:00,30.89,30.99,30.8,30.98,566176.0,29.8139,29.9104,29.727,29.9007,566176.0
2020-07-23 11:15:00,30.98,30.99,30.89,30.95,291380.0,29.9007,29.9104,29.8139,29.8718,291380.0
2020-07-23 11:20:00,30.95,30.97,30.84,30.9,259685.0,29.8718,29.8911,29.7656,29.8235,259685.0
2020-07-23 11:25:00,30.89,30.98,30.86,30.96,125400.0,29.8139,29.9007,29.7849,29.8814,125400.0
2020-07-23 11:30:00,30.97,31.12,30.93,31.07,499556.0,29.8911,30.0358,29.8525,29.9876,499556.0
2020-07-23 11:35:00,31.07,31.24,30.98,31.22,350880.0,29.9876,30.1517,29.9007,30.1324,350880.0
2020-07-23 11:40:00,31.22,31.33,31.14,31.16,264171.0,30.1324,30.2385,30.0551,30.0744,264171.0
2020-07-23 11:45:00,31.17,31.26,31.11,31.24,171935.0,30.0841,30.171,30.0262,30.1517,171935.0
2020-07-23 11:50:00,31.23,31.27,31.11,31.15,214901.0,30.142,30.1806,30.0262,30.0648,214901.0
2020-07-23 11:55:00,31.14,31.22,31.11,31.17,146203.0,30.0551,30.1324,30.0262,30.0841,146203.0
2020-07-23 12:00:00,31.17,31.18,31.0,31.0,271105.0,30.0841,30.0938,29.92,29.92,271105.0
2020-07-23 12:05:00,30.99,31.04,30.91,30.92,191024.0,29.9104,29.9586,29.8332,29.8428,191024.0
2020-07-23 12:10:00,30.92,31.11,30.92,31.07,166033.0,29.8428,30.0262,29.8428,29.9876,166033.0
2020-07-23 12:15:00,31.07,31.1,30.97,31.01,185554.0,29.9876,30.0165,29.8911,29.9297,185554.0
2020-07-23 12:20:00,31.01,31.1,30.95,30.97,144396.0,29.9297,30.0165,29.8718,29.8911,144396.0
2020-07-23 12:25:00,30.96,31.05,30.9,30.99,236587.0,29.8814,29.9683,29.8235,29.9104,236587.0
2020-07-23 12:30:00,30.99,31.02,30.89,30.93,133506.0,29.9104,29.9393,29.8139,29.8525,133506.0
2020-07-23 12:35:00,30.93,30.97,30.76,30.77,186986.0,29.8525,29.8911,29.6884,29.698,186986.0
2020-07-23 12:40:00,30.77,30.98,30.76,30.9,176322.0,29.698,29.9007,29.6884,29.8235,176322.0
2020-07-23 12:45:00,30.91,30.94,30.81,30.83,127613.0,29.8332,29.8621,29.7366,29.7559,127613.0
2020-07-23 12:50:00,30.81,30.87,30.77,30.82,163354.0,29.7366,29.7946,29.698,29.7463,163354.0
2020-07-23 12:55:00,30.81,30.89,30.71,30.74,214810.0,29.7366,29.8139,29.6401,29.6691,214810.0
2020-07-23 13:00:00,30.75,30.89,30.69,30.87,189739.0,29.6787,29.8139,29.6208,29.7946,189739.0
2020-07-23 13:05:00,30.86,30.87,30.73,30.75,111382.0,29.7849,29.7946,29.6594,29.6787,111382.0
2020-07-23 13:10:00,30.75,30.83,30.69,30.8,94973.0,29.6787,29.7559,29.6208,29.727,94973.0
2020-07-23 13:15:00,30.8,30.81,30.6,30.67,141335.0,29.727,29.7366,29.534,29.6015,141335.0
2020-07-23 13:20:00,30.68,30.7,30.56,30.58,203091.0,29.6112,29.6305,29.4954,29.5147,203091.0
2020-07-23 13:25:00,30.6,30.69,30.56,30.67,102111.0,29.534,29.6208,29.4954,29.6015,102111.0
2020-07-23 13:30:00,30.68,30.68,30.39,30.51,314413.0,29.6112,29.6112,29.3313,29.4471,314413.0
2020-07-23 13:35:00,30.52,30.55,30.34,30.41,173163.0,29.4567,29.4857,29.283,29.3506,173163.0
2020-07-23 13:40:00,30.41,30.42,30.13,30.17,304472.0,29.3506,29.3602,29.0803,29.1189,304472.0
2020-07-23 13:45:00,30.17,30.35,30.06,30.07,336003.0,29.1189,29.2927,29.0128,29.0224,336003.0
2020-07-23 13:50:00,30.07,30.16,29.94,29.98,428438.0,29.0224,29.1093,28.8969,28.9356,428438.0
2020-07-23 13:55:00,29.98,30.14,29.91,30.13,318609.0,28.9356,29.09,28.868,29.0803,318609.0
2020-07-23 14:00:00,30.12,30.12,29.8,29.86,370317.0,29.0707,29.0707,28.7618,28.8197,370317.0
2020-07-23 14:05:00,29.84,29.98,29.75,29.86,321409.0,28.8004,28.9356,28.7136,28.8197,321409.0
2020-07-23 14:10:00,29.85,29.86,29.55,29.61,422081.0,28.8101,28.8197,28.5205,28.5784,422081.0
2020-07-23 14:15:00,29.61,29.62,29.17,29.5,1562728.0,28.5784,28.5881,28.1538,28.4723,1562728.0
2020-07-23 14:20:00,29.52,29.7,29.33,29.7,995615.0,28.4916,28.6653,28.3082,28.6653,995615.0
2020-07-23 14:25:00,29.71,29.72,29.63,29.7,343777.0,28.675,28.6846,28.5977,28.6653,343777.0
2020-07-23 14:30:00,29.68,29.95,29.55,29.92,420622.0,28.646,28.9066,28.5205,28.8776,420622.0
2020-07-23 14:35:00,29.92,29.95,29.67,29.67,347904.0,28.8776,28.9066,28.6364,28.6364,347904.0
2020-07-23 14:40:00,29.68,29.95,29.68,29.88,351652.0,28.646,28.9066,28.646,28.839,351652.0
2020-07-23 14:45:00,29.86,30.0,29.72,29.97,354594.0,28.8197,28.9549,28.6846,28.9259,354594.0
2020-07-23 14:50:00,29.98,30.13,29.95,30.1,358227.0,28.9356,29.0803,28.9066,29.0514,358227.0
2020-07-23 14:55:00,30.09,30.09,29.95,30.03,220530.0,29.0417,29.0417,28.9066,28.9838,220530.0
2020-07-23 15:00:00,30.05,30.11,29.93,30.04,193265.0,29.0031,29.061,28.8873,28.9935,193265.0
2020-07-23 15:05:00,30.04,30.09,29.81,29.86,265874.0,28.9935,29.0417,28.7715,28.8197,265874.0
2020-07-23 15:10:00,29.84,30.02,29.78,29.95,239747.0,28.8004,28.9742,28.7425,28.9066,239747.0
2020-07-23 15:15:00,29.95,30.05,29.9,30.01,290653.0,28.9066,29.0031,28.8583,28.9645,290653.0
2020-07-23 15:20:00,30.03,30.11,29.97,29.98,401934.0,28.9838,29.061,28.9259,28.9356,401934.0
2020-07-23 15:25:00,29.98,30.07,29.88,30.03,365478.0,28.9356,29.0224,28.839,28.9838,365478.0
2020-07-23 15:30:00,30.02,30.12,29.77,30.11,375323.0,28.9742,29.0707,28.7329,29.061,375323.0
2020-07-23 15:35:00,30.09,30.2,30.0,30.09,482818.0,29.0417,29.1479,28.9549,29.0417,482818.0
2020-07-23 15:40:00,30.08,30.16,30.02,30.09,380464.0,29.0321,29.1093,28.9742,29.0417,380464.0
2020-07-23 15:45:00,30.09,30.17,30.06,30.09,403318.0,29.0417,29.1189,29.0128,29.0417,403318.0
2020-07-23 15:50:00,30.07,30.07,29.73,30.02,418458.0,29.0224,29.0224,28.6943,28.9742,418458.0
2020-07-23 15:55:00,30.01,30.18,30.01,30.18,622814.0,28.9645,29.1286,28.9645,29.1286,622814.0
2020-07-24 09:30:00,29.56,29.79,29.48,29.59,884976.0,28.5302,28.7522,28.453,28.5591,884976.0
2020-07-24 09:35:00,29.56,29.57,29.08,29.15,534854.0,28.5302,28.5398,28.0669,28.1345,534854.0
2020-07-24 09:40:00,29.13,29.28,29.01,29.02,508246.0,28.1152,28.2599,27.9993,28.009,508246.0
2020-07-24 09:45:00,29.01,29.33,28.94,29.14,534511.0,27.9993,28.3082,27.9318,28.1248,534511.0
2020-07-24 09:50:00,29.15,29.2,28.91,28.94,279472.0,28.1345,28.1827,27.9028,27.9318,279472.0
2020-07-24 09:55:00,28.94,29.18,28.93,29.13,258752.0,27.9318,28.1634,27.9221,28.1152,258752.0
2020-07-24 10:00:00,29.14,29.37,29.08,29.3,295879.0,28.1248,28.3468,28.0669,28.2792,295879.0
2020-07-24 10:05:00,29.32,29.32,29.12,29.22,247459.0,28.2985,28.2985,28.1055,28.202,247459.0
2020-07-24 10:10:00,29.22,29.33,29.14,29.29,189636.0,28.202,28.3082,28.1248,28.2696,189636.0
2020-07-24 10:15:00,29.27,29.36,29.18,29.18,280204.0,28.2503,28.3372,28.1634,28.1634,280204.0
2020-07-24 10:20:00,29.18,29.42,29.12,29.41,375614.0,28.1634,28.3951,28.1055,28.3854,375614.0
2020-07-24 10:25:00,29.41,29.52,29.39,29.46,301442.0,28.3854,28.4916,28.3661,28.4337,301442.0
2020-07-24 10:30:00,29.47,29.52,29.18,29.19,273720.0,28.4433,28.4916,28.1634,28.1731,273720.0
2020-07-24 10:35:00,29.2,29.44,29.2,29.35,204344.0,28.1827,28.4144,28.1827,28.3275,204344.0
2020-07-24 10:40:00,29.35,29.61,29.35,29.56,367190.0,28.3275,28.5784,28.3275,28.5302,367190.0
2020-07-24 10:45:00,29.59,29.67,29.49,29.6,308046.0,28.5591,28.6364,28.4626,28.5688,308046.0
2020-07-24 10:50:00,29.6,29.65,29.52,29.62,224733.0,28.5688,28.6171,28.4916,28.5881,224733.0
2020-07-24 10:55:00,29.61,29.69,29.5,29.64,222920.0,28.5784,28.6557,28.4723,28.6074,222920.0
2020-07-24 11:00:00,29.66,29.71,29.5,29.51,246904.0,28.6267,28.675,28.4723,28.4819,246904.0
2020-07-24 11:05:00,29.51,29.58,29.43,29.48,248482.0,28.4819,28.5495,28.4047,28.453,248482.0
2020-07-24 11:10:00,29.48,29.54,29.37,29.38,189232.0,28.453,28.5109,28.3468,28.3565,189232.0
2020-07-24 11:15:00,29.38,29.43,29.26,29.28,191353.0,28.3565,28.4047,28.2406,28.2599,191353.0
2020-07-24 11:20:00,29.29,29.32,29.17,29.24,230015.0,28.2696,28.2985,28.1538,28.2213,230015.0
2020-07-24 11:25:00,29.25,29.38,29.22,29.3,291797.0,28.231,28.3565,28.202,28.2792,291797.0
2020-07-24 11:30:00,29.3,29.4,29.22,29.24,291832.0,28.2792,28.3758,28.202,28.2213,291832.0
2020-07-24 11:35:00,29.23,29.37,29.18,29.2,190819.0,28.2117,28.3468,28.1634,28.1827,190819.0
2020-07-24 11:40:00,29.19,29.26,29.09,29.26,213690.0,28.1731,28.2406,28.0766,28.2406,213690.0
2020-07-24 11:45:00,29.25,29.29,29.11,29.14,177588.0,28.231,28.2696,28.0959,28.1248,177588.0
2020-07-24 11:50:00,29.15,29.22,29.1,29.17,152542.0,28.1345,28.202,28.0862,28.1538,152542.0
2020-07-24 11:55:00,29.17,29.24,29.09,29.17,208171.0,28.1538,28.2213,28.0766,28.1538,208171.0
2020-07-24 12:00:00,29.19,29.22,29.08,29.09,138938.0,28.1731,28.202,28.0669,28.0766,138938.0
2020-07-24 12:05:00,29.09,29.1,28.95,29.02,407771.0,28.0766,28.0862,27.9414,28.009,407771.0
2020-07-24 12:10:00,29.02,29.12,29.01,29.04,292822.0,28.009,28.1055,27.9993,28.0283,292822.0
2020-07-24 12:15:00,29.03,29.12,29.01,29.05,212886.0,28.0187,28.1055,27.9993,28.038,212886.0
2020-07-24 12:20:00,29.05,29.16,29.03,29.07,211542.0,28.038,28.1441,28.0187,28.0573,211542.0
2020-07-24 12:25:00,29.08,29.2,29.08,29.15,232939.0,28.0669,28.1827,28.0669,28.1345,232939.0
2020-07-24 12:30:00,29.15,29.2,29.12,29.18,148883.0,28.1345,28.1827,28.1055,28.1634,148883.0
2020-07-24 12:35:00,29.18,29.26,29.15,29.17,251343.0,28.1634,28.2406,28.1345,28.1538,251343.0
2020-07-24 12:40:00,29.16,29.16,29.08,29.11,164040.0,28.1441,28.1441,28.0669,28.0959,164040.0
2020-07-24 12:45:00,29.11,29.15,28.98,29.0,151607.0,28.0959,28.1345,27.9704,27.9897,151607.0
2020-07-24 12:50:00,29.0,29.09,28.94,28.95,178736.0,27.9897,28.0766,27.9318,27.9414,178736.0
2020-07-24 12:55:00,28.96,28.99,28.85,28.96,306032.0,27.9511,27.98,27.8449,27.9511,306032.0
2020-07-24 13:00:00,28.96,29.04,28.93,28.97,228737.0,27.9511,28.0283,27.9221,27.9607,228737.0
2020-07-24 13:05:00,28.98,29.0,28.54,28.65,613805.0,27.9704,27.9897,27.5457,27.6519,613805.0
2020-07-24 13:10:00,28.64,28.76,28.56,28.56,397204.0,27.6422,27.7581,27.565,27.565,397204.0
2020-07-24 13:15:00,28.57,28.65,28.5,28.65,218804.0,27.5747,27.6519,27.5071,27.6519,218804.0
2020-07-24 13:20:00,28.64,28.76,28.63,28.73,208059.0,27.6422,27.7581,27.6326,27.7291,208059.0
2020-07-24 13:25:00,28.72,28.82,28.71,28.81,204221.0,27.7195,27.816,27.7098,27.8063,204221.0
2020-07-24 13:30:00,28.81,28.81,28.73,28.74,120089.0,27.8063,27.8063,27.7291,27.7388,120089.0
2020-07-24 13:35:00,28.74,28.85,28.73,28.83,192423.0,27.7388,27.8449,27.7291,27.8256,192423.0
2020-07-24 13:40:00,28.83,28.85,28.71,28.76,164131.0,27.8256,27.8449,27.7098,27.7581,164131.0
2020-07-24 13:45:00,28.76,28.93,28.73,28.92,252079.0,27.7581,27.9221,27.7291,27.9125,252079.0
2020-07-24 13:50:00,28.91,28.98,28.86,28.95,185897.0,27.9028,27.9704,27.8546,27.9414,185897.0
2020-07-24 13:55:00,28.96,28.97,28.87,28.94,125353.0,27.9511,27.9607,27.8642,27.9318,125353.0
2020-07-24 14:00:00,28.94,28.97,28.9,28.92,129663.0,27.9318,27.9607,27.8932,27.9125,129663.0
2020-07-24 14:05:00,28.93,29.12,28.9,29.07,212972.0,27.9221,28.1055,27.8932,28.0573,212972.0
2020-07-24 14:10:00,29.06,29.09,28.93,29.02,268139.0,28.0476,28.0766,27.9221,28.009,268139.0
2020-07-24 14:15:00,29.03,29.07,28.97,29.02,204692.0,28.0187,28.0573,27.9607,28.009,204692.0
2020-07-24 14:20:00,29.02,29.1,28.99,29.08,255810.0,28.009,28.0862,27.98,28.0669,255810.0
2020-07-24 14:25:00,29.07,29.15,29.04,29.14,188567.0,28.0573,28.1345,28.0283,28.1248,188567.0
2020-07-24 14:30:00,29.14,29.16,28.98,29.0,169540.0,28.1248,28.1441,27.9704,27.9897,169540.0
2020-07-24 14:35:00,29.0,29.14,28.92,29.13,217561.0,27.9897,28.1248,27.9125,28.1152,217561.0
2020-07-24 14:40:00,29.12,29.17,29.04,29.07,132039.0,28.1055,28.1538,28.0283,28.0573,132039.0
2020-07-24 14:45:00,29.06,29.1,29.0,29.01,106362.0,28.0476,28.0862,27.9897,27.9993,106362.0
2020-07-24 14:50:00,29.0,29.01,28.88,28.88,235500.0,27.9897,27.9993,27.8739,27.8739,235500.0
2020-07-24 14:55:00,28.88,28.97,28.83,28.95,108548.0,27.8739,27.9607,27.8256,27.9414,108548.0
2020-07-24 15:00:00,28.95,29.07,28.9,29.06,210498.0,27.9414,28.0573,27.8932,28.0476,210498.0
2020-07-24 15:05:00,29.04,29.08,28.98,29.03,189079.0,28.0283,28.0669,27.9704,28.0187,189079.0
2020-07-24 15:10:00,29.03,29.06,28.96,29.01,162850.0,28.0187,28.0476,27.9511,27.9993,162850.0
2020-07-24 15:15:00,29.0,29.02,28.71,28.73,308866.0,27.9897,28.009,27.7098,27.7291,308866.0
2020-07-24 15:20:00,28.72,28.82,28.67,28.67,146773.0,27.7195,27.816,27.6712,27.6712,146773.0
2020-07-24 15:25:00,28.66,28.71,28.59,28.64,267449.0,27.6615,27.7098,27.594,27.6422,267449.0
2020-07-24 15:30:00,28.62,28.7,28.54,28.56,284104.0,27.6229,27.7001,27.5457,27.565,284104.0
2020-07-24 15:35:00,28.57,28.88,28.55,28.88,501989.0,27.5747,27.8739,27.5554,27.8739,501989.0
2020-07-24 15:40:00,28.87,28.92,28.78,28.8,213378.0,27.8642,27.9125,27.7774,27.7967,213378.0
2020-07-24 15:45:00,28.8,28.85,28.69,28.83,188023.0,27.7967,27.8449,27.6905,27.8256,188023.0
2020-07-24 15:50:00,28.81,28.88,28.69,28.75,279956.0,27.8063,27.8739,27.6905,27.7484,279956.0
2020-07-24 15:55:00,28.75,28.79,28.61,28.79,453365.0,27.7484,27.787,27.6133,27.787,453365.0
2020-07-27 09:30:00,28.91,28.91,28.57,28.58,532556.0,27.9028,27.9028,27.5747,27.5843,532556.0
2020-07-27 09:35:00,28.57,28.74,28.45,28.49,343741.0,27.5747,27.7388,27.4589,27.4975,343741.0
2020-07-27 09:40:00,28.48,28.76,28.42,28.75,459166.0,27.4878,27.7581,27.4299,27.7484,459166.0
2020-07-27 09:45:00,28.74,29.08,28.68,29.07,476524.0,27.7388,28.0669,27.6808,28.0573,476524.0
2020-07-27 09:50:00,29.05,29.18,28.99,29.14,521278.0,28.038,28.1634,27.98,28.1248,521278.0
2020-07-27 09:55:00,29.13,29.27,29.11,29.23,361108.0,28.1152,28.2503,28.0959,28.2117,361108.0
2020-07-27 10:00:00,29.22,29.27,29.02,29.15,232339.0,28.202,28.2503,28.009,28.1345,232339.0
2020-07-27 10:05:00,29.17,29.24,29.11,29.24,149436.0,28.1538,28.2213,28.0959,28.2213,149436.0
2020-07-27 10:10:00,29.25,29.33,29.16,29.29,198767.0,28.231,28.3082,28.1441,28.2696,198767.0
2020-07-27 10:15:00,29.29,29.41,29.26,29.36,194127.0,28.2696,28.3854,28.2406,28.3372,194127.0
2020-07-27 10:20:00,29.34,29.42,29.29,29.32,293062.0,28.3179,28.3951,28.2696,28.2985,293062.0
2020-07-27 10:25:00,29.32,29.42,29.3,29.4,152479.0,28.2985,28.3951,28.2792,28.3758,152479.0
2020-07-27 10:30:00,29.39,29.42,29.27,29.27,185285.0,28.3661,28.3951,28.2503,28.2503,185285.0
2020-07-27 10:35:00,29.29,29.47,29.24,29.47,191967.0,28.2696,28.4433,28.2213,28.4433,191967.0
2020-07-27 10:40:00,29.48,29.49,29.26,29.27,121127.0,28.453,28.4626,28.2406,28.2503,121127.0
2020-07-27 10:45:00,29.26,29.31,29.19,29.23,267509.0,28.2406,28.2889,28.1731,28.2117,267509.0
2020-07-27 10:50:00,29.23,29.26,29.15,29.23,136216.0,28.2117,28.2406,28.1345,28.2117,136216.0
2020-07-27 10:55:00,29.21,29.22,29.1,29.1,163632.0,28.1924,28.202,28.0862,28.0862,163632.0
2020-07-27 11:00:00,29.1,29.18,29.08,29.11,173185.0,28.0862,28.1634,28.0669,28.0959,173185.0
2020-07-27 11:05:00,29.11,29.15,29.05,29.08,149517.0,28.0959,28.1345,28.038,28.0669,149517.0
2020-07-27 11:10:00,29.09,29.12,28.93,28.93,305429.0,28.0766,28.1055,27.9221,27.9221,305429.0
2020-07-27 11:15:00,28.93,28.98,28.88,28.94,176430.0,27.9221,27.9704,27.8739,27.9318,176430.0
2020-07-27 11:20:00,28.93,28.94,28.78,28.79,293217.0,27.9221,27.9318,27.7774,27.787,293217.0
2020-07-27 11:25:00,28.77,28.86,28.77,28.82,213761.0,27.7677,27.8546,27.7677,27.816,213761.0
2020-07-27 11:30:00,28.83,28.93,28.79,28.91,222502.0,27.8256,27.9221,27.787,27.9028,222502.0
2020-07-27 11:35:00,28.87,28.87,28.62,28.69,370430.0,27.8642,27.8642,27.6229,27.6905,370430.0
2020-07-27 11:40:00,28.7,28.79,28.67,28.71,214455.0,27.7001,27.787,27.6712,27.7098,214455.0
2020-07-27 11:45:00,28.71,28.79,28.71,28.77,238757.0,27.7098,27.787,27.7098,27.7677,238757.0
2020-07-27 11:50:00,28.77,28.88,28.75,28.87,271157.0,27.7677,27.8739,27.7484,27.8642,271157.0
2020-07-27 11:55:00,28.88,28.92,28.82,28.86,132716.0,27.8739,27.9125,27.816,27.8546,132716.0
2020-07-27 12:00:00,28.87,28.94,28.82,28.92,174197.0,27.8642,27.9318,27.816,27.9125,174197.0
2020-07-27 12:05:00,28.92,29.0,28.92,28.99,199139.0,27.9125,27.9897,27.9125,27.98,199139.0
2020-07-27 12:10:00,29.0,29.03,28.91,28.93,119725.0,27.9897,28.0187,27.9028,27.9221,119725.0
2020-07-27 12:15:00,28.93,29.02,28.91,28.95,101528.0,27.9221,28.009,27.9028,27.9414,101528.0
2020-07-27 12:20:00,28.94,29.07,28.93,29.03,137534.0,27.9318,28.0573,27.9221,28.0187,137534.0
2020-07-27 12:25:00,29.03,29.07,29.0,29.07,108091.0,28.0187,28.0573,27.9897,28.0573,108091.0
2020-07-27 12:30:00,29.08,29.09,28.97,29.0,121647.0,28.0669,28.0766,27.9607,27.9897,121647.0
2020-07-27 12:35:00,29.0,29.03,28.95,29.0,105897.0,27.9897,28.0187,27.9414,27.9897,105897.0
2020-07-27 12:40:00,29.0,29.1,29.0,29.08,143482.0,27.9897,28.0862,27.9897,28.0669,143482.0
2020-07-27 12:45:00,29.07,29.08,29.02,29.08,93041.0,28.0573,28.0669,28.009,28.0669,93041.0
2020-07-27 12:50:00,29.08,29.12,29.06,29.08,171916.0,28.0669,28.1055,28.0476,28.0669,171916.0
2020-07-27 12:55:00,29.09,29.14,29.07,29.11,119607.0,28.0766,28.1248,28.0573,28.0959,119607.0
2020-07-27 13:00:00,29.11,29.19,29.11,29.13,110624.0,28.0959,28.1731,28.0959,28.1152,110624.0
2020-07-27 13:05:00,29.13,29.14,29.08,29.11,57046.0,28.1152,28.1248,28.0669,28.0959,57046.0
2020-07-27 13:10:00,29.1,29.19,29.1,29.18,149379.0,28.0862,28.1731,28.0862,28.1634,149379.0
2020-07-27 13:15:00,29.19,29.2,29.17,29.19,99189.0,28.1731,28.1827,28.1538,28.1731,99189.0
2020-07-27 13:20:00,29.19,29.22,29.16,29.2,78518.0,28.1731,28.202,28.1441,28.1827,78518.0
2020-07-27 13:25:00,29.2,29.24,29.18,29.24,95070.0,28.1827,28.2213,28.1634,28.2213,95070.0
2020-07-27 13:30:00,29.24,29.26,29.2,29.26,62114.0,28.2213,28.2406,28.1827,28.2406,62114.0
2020-07-27 13:35:00,29.26,29.32,29.23,29.31,165048.0,28.2406,28.2985,28.2117,28.2889,165048.0
2020-07-27 13:40:00,29.32,29.32,29.23,29.28,111315.0,28.2985,28.2985,28.2117,28.2599,111315.0
2020-07-27 13:45:00,29.28,29.29,29.23,29.23,54189.0,28.2599,28.2696,28.2117,28.2117,54189.0
2020-07-27 13:50:00,29.22,29.25,29.2,29.22,60058.0,28.202,28.231,28.1827,28.202,60058.0
2020-07-27 13:55:00,29.22,29.24,29.18,29.2,61867.0,28.202,28.2213,28.1634,28.1827,61867.0
2020-07-27 14:00:00,29.2,29.22,29.13,29.15,69872.0,28.1827,28.202,28.1152,28.1345,69872.0
2020-07-27 14:05:00,29.14,29.23,29.14,29.2,130488.0,28.1248,28.2117,28.1248,28.1827,130488.0
2020-07-27 14:10:00,29.2,29.22,29.14,29.17,61655.0,28.1827,28.202,28.1248,28.1538,61655.0
2020-07-27 14:15:00,29.17,29.18,29.04,29.12,247108.0,28.1538,28.1634,28.0283,28.1055,247108.0
2020-07-27 14:20:00,29.12,29.35,29.11,29.35,294211.0,28.1055,28.3275,28.0959,28.3275,294211.0
2020-07-27 14:25:00,29.35,29.36,29.22,29.25,154810.0,28.3275,28.3372,28.202,28.231,154810.0
2020-07-27 14:30:00,29.25,29.27,29.18,29.19,65231.0,28.231,28.2503,28.1634,28.1731,65231.0
2020-07-27 14:35:00,29.18,29.26,29.18,29.24,177403.0,28.1634,28.2406,28.1634,28.2213,177403.0
2020-07-27 14:40:00,29.24,29.29,29.21,29.29,225278.0,28.2213,28.2696,28.1924,28.2696,225278.0
2020-07-27 14:45:00,29.3,29.3,29.22,29.25,137673.0,28.2792,28.2792,28.202,28.231,137673.0
2020-07-27 14:50:00,29.26,29.3,29.21,29.25,62659.0,28.2406,28.2792,28.1924,28.231,62659.0
2020-07-27 14:55:00,29.25,29.28,29.19,29.26,88544.0,28.231,28.2599,28.1731,28.2406,88544.0
2020-07-27 15:00:00,29.25,29.42,29.24,29.39,272603.0,28.231,28.3951,28.2213,28.3661,272603.0
2020-07-27 15:05:00,29.4,29.44,29.34,29.42,178971.0,28.3758,28.4144,28.3179,28.3951,178971.0
2020-07-27 15:10:00,29.43,29.46,29.38,29.41,214085.0,28.4047,28.4337,28.3565,28.3854,214085.0
2020-07-27 15:15:00,29.4,29.45,29.39,29.42,157046.0,28.3758,28.424,28.3661,28.3951,157046.0
2020-07-27 15:20:00,29.41,29.59,29.41,29.51,519142.0,28.3854,28.5591,28.3854,28.4819,519142.0
2020-07-27 15:25:00,29.51,29.61,29.5,29.57,284653.0,28.4819,28.5784,28.4723,28.5398,284653.0
2020-07-27 15:30:00,29.57,29.66,29.54,29.6,227690.0,28.5398,28.6267,28.5109,28.5688,227690.0
2020-07-27 15:35:00,29.59,29.61,29.54,29.58,239706.0,28.5591,28.5784,28.5109,28.5495,239706.0
2020-07-27 15:40:00,29.58,29.66,29.57,29.64,319639.0,28.5495,28.6267,28.5398,28.6074,319639.0
2020-07-27 15:45:00,29.62,29.72,29.57,29.71,209030.0,28.5881,28.6846,28.5398,28.675,209030.0
2020-07-27 15:50:00,29.7,29.71,29.6,29.69,260155.0,28.6653,28.675,28.5688,28.6557,260155.0
2020-07-27 15:55:00,29.7,29.76,29.63,29.73,564733.0,28.6653,28.7232,28.5977,28.6943,564733.0
2020-07-28 09:30:00,29.4,29.91,29.34,29.88,594168.0,28.3758,28.868,28.3179,28.839,594168.0
2020-07-28 09:35:00,29.87,29.96,29.69,29.78,348816.0,28.8294,28.9163,28.6557,28.7425,348816.0
2020-07-28 09:40:00,29.76,29.78,29.59,29.72,219053.0,28.7232,28.7425,28.5591,28.6846,219053.0
2020-07-28 09:45:00,29.72,29.73,29.52,29.56,352641.0,28.6846,28.6943,28.4916,28.5302,352641.0
2020-07-28 09:50:00,29.56,29.56,29.13,29.14,411432.0,28.5302,28.5302,28.1152,28.1248,411432.0
2020-07-28 09:55:00,29.13,29.42,29.13,29.4,453218.0,28.1152,28.3951,28.1152,28.3758,453218.0
2020-07-28 10:00:00,29.41,29.73,29.35,29.65,529327.0,28.3854,28.6943,28.3275,28.6171,529327.0
2020-07-28 10:05:00,29.65,29.76,29.6,29.73,203336.0,28.6171,28.7232,28.5688,28.6943,203336.0
2020-07-28 10:10:00,29.71,29.8,29.52,29.67,243029.0,28.675,28.7618,28.4916,28.6364,243029.0
2020-07-28 10:15:00,29.69,29.81,29.65,29.73,174779.0,28.6557,28.7715,28.6171,28.6943,174779.0
2020-07-28 10:20:00,29.74,29.81,29.58,29.62,159604.0,28.7039,28.7715,28.5495,28.5881,159604.0
2020-07-28 10:25:00,29.65,29.66,29.43,29.53,191750.0,28.6171,28.6267,28.4047,28.5012,191750.0
2020-07-28 10:30:00,29.54,29.62,29.4,29.42,167806.0,28.5109,28.5881,28.3758,28.3951,167806.0
2020-07-28 10:35:00,29.41,29.54,29.34,29.47,209975.0,28.3854,28.5109,28.3179,28.4433,209975.0
2020-07-28 10:40:00,29.48,29.5,29.27,29.27,161427.0,28.453,28.4723,28.2503,28.2503,161427.0
2020-07-28 10:45:00,29.27,29.44,29.25,29.43,172224.0,28.2503,28.4144,28.231,28.4047,172224.0
2020-07-28 10:50:00,29.44,29.45,29.31,29.38,139469.0,28.4144,28.424,28.2889,28.3565,139469.0
2020-07-28 10:55:00,29.38,29.56,29.36,29.43,247613.0,28.3565,28.5302,28.3372,28.4047,247613.0
2020-07-28 11:00:00,29.44,29.46,29.27,29.28,144939.0,28.4144,28.4337,28.2503,28.2599,144939.0
2020-07-28 11:05:00,29.28,29.4,29.19,29.38,180604.0,28.2599,28.3758,28.1731,28.3565,180604.0
2020-07-28 11:10:00,29.38,29.68,29.37,29.58,287164.0,28.3565,28.646,28.3468,28.5495,287164.0
2020-07-28 11:15:00,29.58,29.67,29.51,29.53,154582.0,28.5495,28.6364,28.4819,28.5012,154582.0
2020-07-28 11:20:00,29.54,29.58,29.49,29.51,61303.0,28.5109,28.5495,28.4626,28.4819,61303.0
2020-07-28 11:25:00,29.52,29.62,29.48,29.61,95954.0,28.4916,28.5881,28.453,28.5784,95954.0
2020-07-28 11:30:00,29.61,29.69,29.57,29.59,115661.0,28.5784,28.6557,28.5398,28.5591,115661.0
2020-07-28 11:35:00,29.56,29.7,29.51,29.64,113822.0,28.5302,28.6653,28.4819,28.6074,113822.0
2020-07-28 11:40:00,29.64,29.72,29.62,29.66,262791.0,28.6074,28.6846,28.5881,28.6267,262791.0
2020-07-28 11:45:00,29.65,29.78,29.57,29.73,425690.0,28.6171,28.7425,28.5398,28.6943,425690.0
2020-07-28 11:50:00,29.73,29.74,29.58,29.6,115232.0,28.6943,28.7039,28.5495,28.5688,115232.0
2020-07-28 11:55:00,29.59,29.66,29.56,29.62,301428.0,28.5591,28.6267,28.5302,28.5881,301428.0
2020-07-28 12:00:00,29.62,29.71,29.55,29.67,110594.0,28.5881,28.675,28.5205,28.6364,110594.0
2020-07-28 12:05:00,29.67,29.72,29.6,29.61,78804.0,28.6364,28.6846,28.5688,28.5784,78804.0
2020-07-28 12:10:00,29.61,29.63,29.51,29.63,79235.0,28.5784,28.5977,28.4819,28.5977,79235.0
2020-07-28 12:15:00,29.63,29.68,29.52,29.53,72983.0,28.5977,28.646,28.4916,28.5012,72983.0
2020-07-28 12:20:00,29.53,29.57,29.48,29.54,61541.0,28.5012,28.5398,28.453,28.5109,61541.0
2020-07-28 12:25:00,29.53,29.56,29.42,29.48,95804.0,28.5012,28.5302,28.3951,28.453,95804.0
2020-07-28 12:30:00,29.49,29.55,29.46,29.55,47923.0,28.4626,28.5205,28.4337,28.5205,47923.0
2020-07-28 12:35:00,29.54,29.61,29.52,29.55,62097.0,28.5109,28.5784,28.4916,28.5205,62097.0
2020-07-28 12:40:00,29.55,29.55,29.46,29.52,58279.0,28.5205,28.5205,28.4337,28.4916,58279.0
2020-07-28 12:45:00,29.52,29.57,29.51,29.53,69480.0,28.4916,28.5398,28.4819,28.5012,69480.0
2020-07-28 12:50:00,29.53,29.61,29.48,29.61,82024.0,28.5012,28.5784,28.453,28.5784,82024.0
2020-07-28 12:55:00,29.61,29.67,29.6,29.66,123026.0,28.5784,28.6364,28.5688,28.6267,123026.0
2020-07-28 13:00:00,29.66,29.68,29.59,29.65,75345.0,28.6267,28.646,28.5591,28.6171,75345.0
2020-07-28 13:05:00,29.65,29.69,29.63,29.65,105015.0,28.6171,28.6557,28.5977,28.6171,105015.0
2020-07-28 13:10:00,29.65,29.65,29.5,29.52,91868.0,28.6171,28.6171,28.4723,28.4916,91868.0
2020-07-28 13:15:00,29.5,29.57,29.49,29.56,116745.0,28.4723,28.5398,28.4626,28.5302,116745.0
2020-07-28 13:20:00,29.56,29.62,29.55,29.6,138236.0,28.5302,28.5881,28.5205,28.5688,138236.0
2020-07-28 13:25:00,29.6,29.64,29.54,29.64,86365.0,28.5688,28.6074,28.5109,28.6074,86365.0
2020-07-28 13:30:00,29.64,29.68,29.61,29.64,93068.0,28.6074,28.646,28.5784,28.6074,93068.0
2020-07-28 13:35:00,29.65,29.66,29.6,29.61,52542.0,28.6171,28.6267,28.5688,28.5784,52542.0
2020-07-28 13:40:00,29.61,29.65,29.59,29.62,82172.0,28.5784,28.6171,28.5591,28.5881,82172.0
2020-07-28 13:45:00,29.62,29.66,29.61,29.63,53355.0,28.5881,28.6267,28.5784,28.5977,53355.0
2020-07-28 13:50:00,29.63,29.67,29.62,29.67,85933.0,28.5977,28.6364,28.5881,28.6364,85933.0
2020-07-28 13:55:00,29.66,29.71,29.64,29.7,215502.0,28.6267,28.675,28.6074,28.6653,215502.0
2020-07-28 14:00:00,29.71,29.77,29.68,29.76,123413.0,28.675,28.7329,28.646,28.7232,123413.0
2020-07-28 14:05:00,29.76,29.76,29.69,29.72,118781.0,28.7232,28.7232,28.6557,28.6846,118781.0
2020-07-28 14:10:00,29.72,29.78,29.7,29.73,110876.0,28.6846,28.7425,28.6653,28.6943,110876.0
2020-07-28 14:15:00,29.74,29.78,29.71,29.78,78519.0,28.7039,28.7425,28.675,28.7425,78519.0
2020-07-28 14:20:00,29.77,29.77,29.69,29.72,68617.0,28.7329,28.7329,28.6557,28.6846,68617.0
2020-07-28 14:25:00,29.71,29.74,29.64,29.66,71954.0,28.675,28.7039,28.6074,28.6267,71954.0
2020-07-28 14:30:00,29.65,29.71,29.65,29.68,86265.0,28.6171,28.675,28.6171,28.646,86265.0
2020-07-28 14:35:00,29.68,29.7,29.61,29.7,61740.0,28.646,28.6653,28.5784,28.6653,61740.0
2020-07-28 14:40:00,29.68,29.68,29.59,29.61,66327.0,28.646,28.646,28.5591,28.5784,66327.0
2020-07-28 14:45:00,29.61,29.68,29.56,29.57,93596.0,28.5784,28.646,28.5302,28.5398,93596.0
2020-07-28 14:50:00,29.55,29.62,29.51,29.58,120127.0,28.5205,28.5881,28.4819,28.5495,120127.0
2020-07-28 14:55:00,29.58,29.63,29.51,29.53,134443.0,28.5495,28.5977,28.4819,28.5012,134443.0
2020-07-28 15:00:00,29.53,29.56,29.42,29.44,119565.0,28.5012,28.5302,28.3951,28.4144,119565.0
2020-07-28 15:05:00,29.43,29.48,29.37,29.38,111393.0,28.4047,28.453,28.3468,28.3565,111393.0
2020-07-28 15:10:00,29.38,29.42,29.32,29.33,102646.0,28.3565,28.3951,28.2985,28.3082,102646.0
2020-07-28 15:15:00,29.33,29.46,29.29,29.45,179781.0,28.3082,28.4337,28.2696,28.424,179781.0
2020-07-28 15:20:00,29.45,29.46,29.35,29.39,101656.0,28.424,28.4337,28.3275,28.3661,101656.0
2020-07-28 15:25:00,29.41,29.42,29.3,29.33,119681.0,28.3854,28.3951,28.2792,28.3082,119681.0
2020-07-28 15:30:00,29.32,29.45,29.25,29.29,209546.0,28.2985,28.424,28.231,28.2696,209546.0
2020-07-28 15:35:00,29.28,29.37,29.28,29.3,123073.0,28.2599,28.3468,28.2599,28.2792,123073.0
2020-07-28 15:40:00,29.31,29.33,29.22,29.23,185700.0,28.2889,28.3082,28.202,28.2117,185700.0
2020-07-28 15:45:00,29.23,29.3,29.1,29.1,252220.0,28.2117,28.2792,28.0862,28.0862,252220.0
2020-07-28 15:50:00,29.1,29.1,28.87,28.92,415824.0,28.0862,28.0862,27.8642,27.9125,415824.0
2020-07-28 15:55:00,28.91,28.97,28.78,28.83,471476.0,27.9028,27.9607,27.7774,27.8256,471476.0
2020-07-29 09:30:00,29.35,29.83,29.32,29.77,639174.0,28.3275,28.7908,28.2985,28.7329,639174.0
2020-07-29 09:35:00,29.76,29.82,29.55,29.55,283670.0,28.7232,28.7811,28.5205,28.5205,283670.0
2020-07-29 09:40:00,29.56,29.85,29.56,29.82,242090.0,28.5302,28.8101,28.5302,28.7811,242090.0
2020-07-29 09:45:00,29.81,29.81,29.65,29.68,189843.0,28.7715,28.7715,28.6171,28.646,189843.0
2020-07-29 09:50:00,29.68,29.79,29.63,29.79,297818.0,28.646,28.7522,28.5977,28.7522,297818.0
2020-07-29 09:55:00,29.79,29.89,29.64,29.69,225899.0,28.7522,28.8487,28.6074,28.6557,225899.0
2020-07-29 10:00:00,29.71,29.85,29.69,29.8,187211.0,28.675,28.8101,28.6557,28.7618,187211.0
2020-07-29 10:05:00,29.79,29.86,29.78,29.81,113449.0,28.7522,28.8197,28.7425,28.7715,113449.0
2020-07-29 10:10:00,29.8,29.9,29.76,29.9,129925.0,28.7618,28.8583,28.7232,28.8583,129925.0
2020-07-29 10:15:00,29.89,29.92,29.81,29.83,215484.0,28.8487,28.8776,28.7715,28.7908,215484.0
2020-07-29 10:20:00,29.84,29.86,29.64,29.68,129018.0,28.8004,28.8197,28.6074,28.646,129018.0
2020-07-29 10:25:00,29.68,29.74,29.66,29.71,124711.0,28.646,28.7039,28.6267,28.675,124711.0
2020-07-29 10:30:00,29.72,29.76,29.61,29.66,75655.0,28.6846,28.7232,28.5784,28.6267,75655.0
2020-07-29 10:35:00,29.66,29.74,29.6,29.63,140798.0,28.6267,28.7039,28.5688,28.5977,140798.0
2020-07-29 10:40:00,29.62,29.72,29.61,29.67,130756.0,28.5881,28.6846,28.5784,28.6364,130756.0
2020-07-29 10:45:00,29.69,29.78,29.65,29.74,106404.0,28.6557,28.7425,28.6171,28.7039,106404.0
2020-07-29 10:50:00,29.72,29.81,29.69,29.76,105460.0,28.6846,28.7715,28.6557,28.7232,105460.0
2020-07-29 10:55:00,29.75,29.81,29.69,29.8,117900.0,28.7136,28.7715,28.6557,28.7618,117900.0
2020-07-29 11:00:00,29.81,29.85,29.76,29.77,115306.0,28.7715,28.8101,28.7232,28.7329,115306.0
2020-07-29 11:05:00,29.76,29.86,29.76,29.8,152367.0,28.7232,28.8197,28.7232,28.7618,152367.0
2020-07-29 11:10:00,29.8,29.87,29.79,29.87,58693.0,28.7618,28.8294,28.7522,28.8294,58693.0
2020-07-29 11:15:00,29.87,29.91,29.84,29.85,107445.0,28.8294,28.868,28.8004,28.8101,107445.0
2020-07-29 11:20:00,29.86,29.96,29.82,29.95,101118.0,28.8197,28.9163,28.7811,28.9066,101118.0
2020-07-29 11:25:00,29.95,30.07,29.92,30.06,248973.0,28.9066,29.0224,28.8776,29.0128,248973.0
2020-07-29 11:30:00,30.06,30.09,30.0,30.03,184680.0,29.0128,29.0417,28.9549,28.9838,184680.0
2020-07-29 11:35:00,30.03,30.11,30.02,30.09,125058.0,28.9838,29.061,28.9742,29.0417,125058.0
2020-07-29 11:40:00,30.09,30.1,30.03,30.1,61321.0,29.0417,29.0514,28.9838,29.0514,61321.0
2020-07-29 11:45:00,30.1,30.11,30.05,30.07,59322.0,29.0514,29.061,29.0031,29.0224,59322.0
2020-07-29 11:50:00,30.07,30.09,30.03,30.04,42437.0,29.0224,29.0417,28.9838,28.9935,42437.0
2020-07-29 11:55:00,30.03,30.08,30.0,30.06,49576.0,28.9838,29.0321,28.9549,29.0128,49576.0
2020-07-29 12:00:00,30.06,30.1,30.03,30.08,48596.0,29.0128,29.0514,28.9838,29.0321,48596.0
2020-07-29 12:05:00,30.09,30.15,30.09,30.1,102758.0,29.0417,29.0996,29.0417,29.0514,102758.0
2020-07-29 12:10:00,30.1,30.16,30.07,30.07,64980.0,29.0514,29.1093,29.0224,29.0224,64980.0
2020-07-29 12:15:00,30.07,30.13,30.05,30.13,66336.0,29.0224,29.0803,29.0031,29.0803,66336.0
2020-07-29 12:20:00,30.13,30.24,30.12,30.22,123453.0,29.0803,29.1865,29.0707,29.1672,123453.0
2020-07-29 12:25:00,30.22,30.25,30.2,30.23,76792.0,29.1672,29.1961,29.1479,29.1768,76792.0
2020-07-29 12:30:00,30.22,30.26,30.17,30.23,59927.0,29.1672,29.2058,29.1189,29.1768,59927.0
2020-07-29 12:35:00,30.21,30.29,30.2,30.26,63590.0,29.1575,29.2348,29.1479,29.2058,63590.0
2020-07-29 12:40:00,30.26,30.29,30.24,30.27,55329.0,29.2058,29.2348,29.1865,29.2155,55329.0
2020-07-29 12:45:00,30.26,30.26,30.2,30.21,55903.0,29.2058,29.2058,29.1479,29.1575,55903.0
2020-07-29 12:50:00,30.21,30.23,30.19,30.22,60660.0,29.1575,29.1768,29.1382,29.1672,60660.0
2020-07-29 12:55:00,30.22,30.23,30.09,30.1,103724.0,29.1672,29.1768,29.0417,29.0514,103724.0
2020-07-29 13:00:00,30.11,30.12,30.05,30.08,88097.0,29.061,29.0707,29.0031,29.0321,88097.0
2020-07-29 13:05:00,30.09,30.1,30.01,30.03,72608.0,29.0417,29.0514,28.9645,28.9838,72608.0
2020-07-29 13:10:00,30.03,30.07,30.0,30.07,142350.0,28.9838,29.0224,28.9549,29.0224,142350.0
2020-07-29 13:15:00,30.08,30.2,30.05,30.19,128059.0,29.0321,29.1479,29.0031,29.1382,128059.0
2020-07-29 13:20:00,30.18,30.19,30.16,30.17,42885.0,29.1286,29.1382,29.1093,29.1189,42885.0
2020-07-29 13:25:00,30.18,30.2,30.15,30.15,94513.0,29.1286,29.1479,29.0996,29.0996,94513.0
2020-07-29 13:30:00,30.14,30.19,30.14,30.17,35485.0,29.09,29.1382,29.09,29.1189,35485.0
2020-07-29 13:35:00,30.17,30.17,30.14,30.15,24025.0,29.1189,29.1189,29.09,29.0996,24025.0
2020-07-29 13:40:00,30.14,30.16,30.09,30.15,25291.0,29.09,29.1093,29.0417,29.0996,25291.0
2020-07-29 13:45:00,30.15,30.17,30.13,30.16,51506.0,29.0996,29.1189,29.0803,29.1093,51506.0
2020-07-29 13:50:00,30.16,30.16,30.13,30.15,135491.0,29.1093,29.1093,29.0803,29.0996,135491.0
2020-07-29 13:55:00,30.15,30.16,30.11,30.13,43054.0,29.0996,29.1093,29.061,29.0803,43054.0
2020-07-29 14:00:00,30.13,30.24,30.07,30.18,181105.0,29.0803,29.1865,29.0224,29.1286,181105.0
2020-07-29 14:05:00,30.18,30.22,30.12,30.21,77859.0,29.1286,29.1672,29.0707,29.1575,77859.0
2020-07-29 14:10:00,30.22,30.28,30.19,30.2,138331.0,29.1672,29.2251,29.1382,29.1479,138331.0
2020-07-29 14:15:00,30.2,30.28,30.2,30.27,49690.0,29.1479,29.2251,29.1479,29.2155,49690.0
2020-07-29 14:20:00,30.27,30.28,30.23,30.27,50194.0,29.2155,29.2251,29.1768,29.2155,50194.0
2020-07-29 14:25:00,30.26,30.27,30.2,30.23,49057.0,29.2058,29.2155,29.1479,29.1768,49057.0
2020-07-29 14:30:00,30.22,30.4,30.21,30.36,287799.0,29.1672,29.3409,29.1575,29.3023,287799.0
2020-07-29 14:35:00,30.35,30.44,30.35,30.41,170308.0,29.2927,29.3795,29.2927,29.3506,170308.0
2020-07-29 14:40:00,30.42,30.51,30.42,30.49,279328.0,29.3602,29.4471,29.3602,29.4278,279328.0
2020-07-29 14:45:00,30.49,30.51,30.43,30.48,164505.0,29.4278,29.4471,29.3699,29.4181,164505.0
2020-07-29 14:50:00,30.47,30.51,30.46,30.48,86491.0,29.4085,29.4471,29.3988,29.4181,86491.0
2020-07-29 14:55:00,30.48,30.48,30.28,30.29,272652.0,29.4181,29.4181,29.2251,29.2348,272652.0
2020-07-29 15:00:00,30.3,30.34,30.13,30.13,184606.0,29.2444,29.283,29.0803,29.0803,184606.0
2020-07-29 15:05:00,30.14,30.37,30.12,30.32,234594.0,29.09,29.312,29.0707,29.2637,234594.0
2020-07-29 15:10:00,30.32,30.4,30.26,30.39,224835.0,29.2637,29.3409,29.2058,29.3313,224835.0
2020-07-29 15:15:00,30.4,30.55,30.38,30.55,297788.0,29.3409,29.4857,29.3216,29.4857,297788.0
2020-07-29 15:20:00,30.55,30.66,30.54,30.58,252226.0,29.4857,29.5919,29.476,29.5147,252226.0
2020-07-29 15:25:00,30.58,30.63,30.37,30.51,142610.0,29.5147,29.5629,29.312,29.4471,142610.0
2020-07-29 15:30:00,30.51,30.74,30.49,30.68,285460.0,29.4471,29.6691,29.4278,29.6112,285460.0
2020-07-29 15:35:00,30.68,30.77,30.63,30.67,294924.0,29.6112,29.698,29.5629,29.6015,294924.0
2020-07-29 15:40:00,30.67,30.71,30.61,30.63,205173.0,29.6015,29.6401,29.5436,29.5629,205173.0
2020-07-29 15:45:00,30.63,30.67,30.53,30.61,248473.0,29.5629,29.6015,29.4664,29.5436,248473.0
2020-07-29 15:50:00,30.61,30.61,30.44,30.45,167602.0,29.5436,29.5436,29.3795,29.3892,167602.0
2020-07-29 15:55:00,30.46,30.73,30.41,30.71,377907.0,29.3988,29.6594,29.3506,29.6401,377907.0
2020-07-30 09:30:00,29.39,29.67,29.12,29.56,541096.0,28.3661,28.6364,28.1055,28.5302,541096.0
2020-07-30 09:35:00,29.61,29.64,29.29,29.46,288171.0,28.5784,28.6074,28.2696,28.4337,288171.0
2020-07-30 09:40:00,29.45,29.61,29.41,29.43,307840.0,28.424,28.5784,28.3854,28.4047,307840.0
2020-07-30 09:45:00,29.42,29.67,29.42,29.57,384750.0,28.3951,28.6364,28.3951,28.5398,384750.0
2020-07-30 09:50:00,29.54,29.55,29.07,29.08,357226.0,28.5109,28.5205,28.0573,28.0669,357226.0
2020-07-30 09:55:00,29.09,29.09,28.92,28.98,554738.0,28.0766,28.0766,27.9125,27.9704,554738.0
2020-07-30 10:00:00,28.98,29.16,28.88,29.12,434956.0,27.9704,28.1441,27.8739,28.1055,434956.0
2020-07-30 10:05:00,29.13,29.33,28.89,29.3,344040.0,28.1152,28.3082,27.8835,28.2792,344040.0
2020-07-30 10:10:00,29.29,29.43,29.25,29.34,295376.0,28.2696,28.4047,28.231,28.3179,295376.0
2020-07-30 10:15:00,29.32,29.4,29.22,29.25,214284.0,28.2985,28.3758,28.202,28.231,214284.0
2020-07-30 10:20:00,29.24,29.32,29.01,29.29,276457.0,28.2213,28.2985,27.9993,28.2696,276457.0
2020-07-30 10:25:00,29.28,29.3,29.07,29.21,209745.0,28.2599,28.2792,28.0573,28.1924,209745.0
2020-07-30 10:30:00,29.21,29.44,29.18,29.43,245267.0,28.1924,28.4144,28.1634,28.4047,245267.0
2020-07-30 10:35:00,29.43,29.52,29.35,29.52,241287.0,28.4047,28.4916,28.3275,28.4916,241287.0
2020-07-30 10:40:00,29.51,29.54,29.3,29.3,149383.0,28.4819,28.5109,28.2792,28.2792,149383.0
2020-07-30 10:45:00,29.3,29.35,29.17,29.19,212805.0,28.2792,28.3275,28.1538,28.1731,212805.0
2020-07-30 10:50:00,29.17,29.37,29.15,29.33,150845.0,28.1538,28.3468,28.1345,28.3082,150845.0
2020-07-30 10:55:00,29.35,29.55,29.34,29.52,201796.0,28.3275,28.5205,28.3179,28.4916,201796.0
2020-07-30 11:00:00,29.52,29.65,29.47,29.61,316576.0,28.4916,28.6171,28.4433,28.5784,316576.0
2020-07-30 11:05:00,29.62,29.81,29.61,29.79,346875.0,28.5881,28.7715,28.5784,28.7522,346875.0
2020-07-30 11:10:00,29.8,29.91,29.75,29.87,237423.0,28.7618,28.868,28.7136,28.8294,237423.0
2020-07-30 11:15:00,29.86,29.98,29.84,29.98,217473.0,28.8197,28.9356,28.8004,28.9356,217473.0
2020-07-30 11:20:00,29.98,30.0,29.87,29.94,198294.0,28.9356,28.9549,28.8294,28.8969,198294.0
2020-07-30 11:25:00,29.95,30.04,29.83,29.88,159986.0,28.9066,28.9935,28.7908,28.839,159986.0
2020-07-30 11:30:00,29.89,29.98,29.8,29.91,111997.0,28.8487,28.9356,28.7618,28.868,111997.0
2020-07-30 11:35:00,29.93,30.0,29.83,29.91,165810.0,28.8873,28.9549,28.7908,28.868,165810.0
2020-07-30 11:40:00,29.92,30.02,29.89,29.92,118750.0,28.8776,28.9742,28.8487,28.8776,118750.0
2020-07-30 11:45:00,29.91,29.92,29.85,29.89,98726.0,28.868,28.8776,28.8101,28.8487,98726.0
2020-07-30 11:50:00,29.92,29.95,29.88,29.93,74270.0,28.8776,28.9066,28.839,28.8873,74270.0
2020-07-30 11:55:00,29.95,29.98,29.84,29.89,72770.0,28.9066,28.9356,28.8004,28.8487,72770.0
2020-07-30 12:00:00,29.89,30.0,29.89,29.92,127979.0,28.8487,28.9549,28.8487,28.8776,127979.0
2020-07-30 12:05:00,29.96,30.01,29.89,29.89,121077.0,28.9163,28.9645,28.8487,28.8487,121077.0
2020-07-30 12:10:00,29.9,30.08,29.87,30.07,180062.0,28.8583,29.0321,28.8294,29.0224,180062.0
2020-07-30 12:15:00,30.08,30.33,30.08,30.19,306142.0,29.0321,29.2734,29.0321,29.1382,306142.0
2020-07-30 12:20:00,30.19,30.2,30.05,30.12,182628.0,29.1382,29.1479,29.0031,29.0707,182628.0
2020-07-30 12:25:00,30.11,30.11,30.04,30.06,70275.0,29.061,29.061,28.9935,29.0128,70275.0
2020-07-30 12:30:00,30.09,30.19,30.08,30.12,108863.0,29.0417,29.1382,29.0321,29.0707,108863.0
2020-07-30 12:35:00,30.12,30.22,30.1,30.17,61027.0,29.0707,29.1672,29.0514,29.1189,61027.0
2020-07-30 12:40:00,30.16,30.18,30.07,30.09,52788.0,29.1093,29.1286,29.0224,29.0417,52788.0
2020-07-30 12:45:00,30.09,30.13,30.05,30.11,104519.0,29.0417,29.0803,29.0031,29.061,104519.0
2020-07-30 12:50:00,30.12,30.17,30.09,30.09,80769.0,29.0707,29.1189,29.0417,29.0417,80769.0
2020-07-30 12:55:00,30.1,30.17,30.09,30.13,70942.0,29.0514,29.1189,29.0417,29.0803,70942.0
2020-07-30 13:00:00,30.12,30.2,30.08,30.19,76358.0,29.0707,29.1479,29.0321,29.1382,76358.0
2020-07-30 13:05:00,30.2,30.3,30.2,30.28,65669.0,29.1479,29.2444,29.1479,29.2251,65669.0
2020-07-30 13:10:00,30.29,30.35,30.24,30.35,81287.0,29.2348,29.2927,29.1865,29.2927,81287.0
2020-07-30 13:15:00,30.34,30.35,30.27,30.27,50959.0,29.283,29.2927,29.2155,29.2155,50959.0
2020-07-30 13:20:00,30.27,30.29,30.2,30.21,63665.0,29.2155,29.2348,29.1479,29.1575,63665.0
2020-07-30 13:25:00,30.21,30.22,30.1,30.14,104884.0,29.1575,29.1672,29.0514,29.09,104884.0
2020-07-30 13:30:00,30.14,30.16,30.04,30.11,67105.0,29.09,29.1093,28.9935,29.061,67105.0
2020-07-30 13:35:00,30.11,30.18,30.08,30.09,93558.0,29.061,29.1286,29.0321,29.0417,93558.0
2020-07-30 13:40:00,30.1,30.24,30.1,30.22,84956.0,29.0514,29.1865,29.0514,29.1672,84956.0
2020-07-30 13:45:00,30.22,30.26,30.2,30.25,97771.0,29.1672,29.2058,29.1479,29.1961,97771.0
2020-07-30 13:50:00,30.26,30.38,30.26,30.37,113141.0,29.2058,29.3216,29.2058,29.312,113141.0
2020-07-30 13:55:00,30.36,30.37,30.3,30.31,67508.0,29.3023,29.312,29.2444,29.2541,67508.0
2020-07-30 14:00:00,30.32,30.38,30.23,30.37,97198.0,29.2637,29.3216,29.1768,29.312,97198.0
2020-07-30 14:05:00,30.37,30.48,30.35,30.47,176287.0,29.312,29.4181,29.2927,29.4085,176287.0
2020-07-30 14:10:00,30.46,30.47,30.34,30.35,127603.0,29.3988,29.4085,29.283,29.2927,127603.0
2020-07-30 14:15:00,30.35,30.43,30.31,30.36,75349.0,29.2927,29.3699,29.2541,29.3023,75349.0
2020-07-30 14:20:00,30.37,30.43,30.27,30.4,170766.0,29.312,29.3699,29.2155,29.3409,170766.0
2020-07-30 14:25:00,30.4,30.4,30.17,30.2,95795.0,29.3409,29.3409,29.1189,29.1479,95795.0
2020-07-30 14:30:00,30.2,30.31,30.2,30.31,113712.0,29.1479,29.2541,29.1479,29.2541,113712.0
2020-07-30 14:35:00,30.31,30.37,30.28,30.34,94263.0,29.2541,29.312,29.2251,29.283,94263.0
2020-07-30 14:40:00,30.34,30.42,30.33,30.36,102004.0,29.283,29.3602,29.2734,29.3023,102004.0
2020-07-30 14:45:00,30.35,30.41,30.27,30.27,123612.0,29.2927,29.3506,29.2155,29.2155,123612.0
2020-07-30 14:50:00,30.28,30.32,30.18,30.2,101395.0,29.2251,29.2637,29.1286,29.1479,101395.0
2020-07-30 14:55:00,30.21,30.28,30.2,30.26,152920.0,29.1575,29.2251,29.1479,29.2058,152920.0
2020-07-30 15:00:00,30.28,30.37,30.22,30.25,132190.0,29.2251,29.312,29.1672,29.1961,132190.0
2020-07-30 15:05:00,30.25,30.25,30.09,30.13,193458.0,29.1961,29.1961,29.0417,29.0803,193458.0
2020-07-30 15:10:00,30.13,30.25,30.09,30.23,247504.0,29.0803,29.1961,29.0417,29.1768,247504.0
2020-07-30 15:15:00,30.21,30.38,30.17,30.37,233351.0,29.1575,29.3216,29.1189,29.312,233351.0
2020-07-30 15:20:00,30.36,30.43,30.3,30.42,246408.0,29.3023,29.3699,29.2444,29.3602,246408.0
2020-07-30 15:25:00,30.43,30.49,30.37,30.49,172625.0,29.3699,29.4278,29.312,29.4278,172625.0
2020-07-30 15:30:00,30.49,30.57,30.45,30.51,275088.0,29.4278,29.505,29.3892,29.4471,275088.0
2020-07-30 15:35:00,30.51,30.55,30.4,30.42,152990.0,29.4471,29.4857,29.3409,29.3602,152990.0
2020-07-30 15:40:00,30.43,30.47,30.36,30.4,168776.0,29.3699,29.4085,29.3023,29.3409,168776.0
2020-07-30 15:45:00,30.39,30.41,30.24,30.3,140410.0,29.3313,29.3506,29.1865,29.2444,140410.0
2020-07-30 15:50:00,30.3,30.36,30.18,30.2,214242.0,29.2444,29.3023,29.1286,29.1479,214242.0
2020-07-30 15:55:00,30.2,30.38,30.17,30.36,249930.0,29.1479,29.3216,29.1189,29.3023,249930.0
2020-07-31 09:30:00,30.01,30.15,29.81,30.1,532460.0,28.9645,29.0996,28.7715,29.0514,532460.0
2020-07-31 09:35:00,30.1,30.13,29.73,29.85,441640.0,29.0514,29.0803,28.6943,28.8101,441640.0
2020-07-31 09:40:00,29.85,29.93,29.69,29.73,364173.0,28.8101,28.8873,28.6557,28.6943,364173.0
2020-07-31 09:45:00,29.73,29.83,29.68,29.79,265669.0,28.6943,28.7908,28.646,28.7522,265669.0
2020-07-31 09:50:00,29.78,29.89,29.66,29.84,379908.0,28.7425,28.8487,28.6267,28.8004,379908.0
2020-07-31 09:55:00,29.85,30.0,29.79,29.93,342502.0,28.8101,28.9549,28.7522,28.8873,342502.0
2020-07-31 10:00:00,29.94,29.96,29.52,29.53,360072.0,28.8969,28.9163,28.4916,28.5012,360072.0
2020-07-31 10:05:00,29.53,29.58,29.32,29.39,438678.0,28.5012,28.5495,28.2985,28.3661,438678.0
2020-07-31 10:10:00,29.38,29.4,29.1,29.1,546257.0,28.3565,28.3758,28.0862,28.0862,546257.0
2020-07-31 10:15:00,29.1,29.1,28.54,28.64,861287.0,28.0862,28.0862,27.5457,27.6422,861287.0
2020-07-31 10:20:00,28.64,28.91,28.5,28.82,682325.0,27.6422,27.9028,27.5071,27.816,682325.0
2020-07-31 10:25:00,28.81,28.81,28.53,28.54,479395.0,27.8063,27.8063,27.5361,27.5457,479395.0
2020-07-31 10:30:00,28.54,28.68,28.51,28.59,441981.0,27.5457,27.6808,27.5168,27.594,441981.0
2020-07-31 10:35:00,28.58,28.72,28.5,28.69,416598.0,27.5843,27.7195,27.5071,27.6905,416598.0
2020-07-31 10:40:00,28.68,28.68,28.35,28.46,674839.0,27.6808,27.6808,27.3623,27.4685,674839.0
2020-07-31 10:45:00,28.44,28.46,28.22,28.43,429587.0,27.4492,27.4685,27.2369,27.4396,429587.0
2020-07-31 10:50:00,28.44,28.47,28.2,28.26,279318.0,27.4492,27.4782,27.2176,27.2755,279318.0
2020-07-31 10:55:00,28.27,28.62,28.19,28.61,369045.0,27.2851,27.6229,27.2079,27.6133,369045.0
2020-07-31 11:00:00,28.62,28.7,28.5,28.58,288881.0,27.6229,27.7001,27.5071,27.5843,288881.0
2020-07-31 11:05:00,28.58,28.7,28.43,28.43,257009.0,27.5843,27.7001,27.4396,27.4396,257009.0
2020-07-31 11:10:00,28.45,28.75,28.32,28.66,332108.0,27.4589,27.7484,27.3334,27.6615,332108.0
2020-07-31 11:15:00,28.65,28.86,28.56,28.85,342533.0,27.6519,27.8546,27.565,27.8449,342533.0
2020-07-31 11:20:00,28.87,28.88,28.77,28.8,319910.0,27.8642,27.8739,27.7677,27.7967,319910.0
2020-07-31 11:25:00,28.8,28.84,28.73,28.77,182849.0,27.7967,27.8353,27.7291,27.7677,182849.0
2020-07-31 11:30:00,28.8,28.87,28.45,28.46,400886.0,27.7967,27.8642,27.4589,27.4685,400886.0
2020-07-31 11:35:00,28.47,28.47,28.25,28.45,379654.0,27.4782,27.4782,27.2658,27.4589,379654.0
2020-07-31 11:40:00,28.44,28.53,28.39,28.39,230188.0,27.4492,27.5361,27.4009,27.4009,230188.0
2020-07-31 11:45:00,28.39,28.46,28.3,28.44,163809.0,27.4009,27.4685,27.3141,27.4492,163809.0
2020-07-31 11:50:00,28.45,28.47,28.26,28.29,238307.0,27.4589,27.4782,27.2755,27.3044,238307.0
2020-07-31 11:55:00,28.28,28.3,28.13,28.18,321339.0,27.2948,27.3141,27.15,27.1983,321339.0
2020-07-31 12:00:00,28.18,28.2,27.92,27.97,529136.0,27.1983,27.2176,26.9473,26.9956,529136.0
2020-07-31 12:05:00,27.97,28.23,27.96,28.01,397177.0,26.9956,27.2465,26.9859,27.0342,397177.0
2020-07-31 12:10:00,28.01,28.21,28.01,28.19,251021.0,27.0342,27.2272,27.0342,27.2079,251021.0
2020-07-31 12:15:00,28.2,28.22,27.94,28.0,331687.0,27.2176,27.2369,26.9666,27.0245,331687.0
2020-07-31 12:20:00,28.0,28.3,28.0,28.27,303442.0,27.0245,27.3141,27.0245,27.2851,303442.0
2020-07-31 12:25:00,28.27,28.38,28.21,28.36,301213.0,27.2851,27.3913,27.2272,27.372,301213.0
2020-07-31 12:30:00,28.36,28.36,28.07,28.07,183571.0,27.372,27.372,27.0921,27.0921,183571.0
2020-07-31 12:35:00,28.07,28.13,27.96,28.1,325365.0,27.0921,27.15,26.9859,27.1211,325365.0
2020-07-31 12:40:00,28.1,28.23,28.08,28.13,207875.0,27.1211,27.2465,27.1017,27.15,207875.0
2020-07-31 12:45:00,28.12,28.18,27.86,27.92,435450.0,27.1404,27.1983,26.8894,26.9473,435450.0
2020-07-31 12:50:00,27.93,28.1,27.92,28.01,162372.0,26.957,27.1211,26.9473,27.0342,162372.0
2020-07-31 12:55:00,28.0,28.11,27.94,28.09,260146.0,27.0245,27.1307,26.9666,27.1114,260146.0
2020-07-31 13:00:00,28.08,28.24,28.03,28.2,254119.0,27.1017,27.2562,27.0535,27.2176,254119.0
2020-07-31 13:05:00,28.21,28.35,28.19,28.33,198228.0,27.2272,27.3623,27.2079,27.343,198228.0
2020-07-31 13:10:00,28.32,28.45,28.32,28.36,249641.0,27.3334,27.4589,27.3334,27.372,249641.0
2020-07-31 13:15:00,28.36,28.42,28.32,28.41,148591.0,27.372,27.4299,27.3334,27.4203,148591.0
2020-07-31 13:20:00,28.42,28.56,28.41,28.54,229109.0,27.4299,27.565,27.4203,27.5457,229109.0
2020-07-31 13:25:00,28.53,28.56,28.46,28.55,283712.0,27.5361,27.565,27.4685,27.5554,283712.0
2020-07-31 13:30:00,28.55,28.65,28.54,28.54,267439.0,27.5554,27.6519,27.5457,27.5457,267439.0
2020-07-31 13:35:00,28.54,28.62,28.52,28.56,172473.0,27.5457,27.6229,27.5264,27.565,172473.0
2020-07-31 13:40:00,28.58,28.64,28.56,28.61,75330.0,27.5843,27.6422,27.565,27.6133,75330.0
2020-07-31 13:45:00,28.6,28.76,28.56,28.76,196949.0,27.6036,27.7581,27.565,27.7581,196949.0
2020-07-31 13:50:00,28.76,28.83,28.72,28.75,203856.0,27.7581,27.8256,27.7195,27.7484,203856.0
2020-07-31 13:55:00,28.74,28.77,28.58,28.62,121151.0,27.7388,27.7677,27.5843,27.6229,121151.0
2020-07-31 14:00:00,28.59,28.79,28.59,28.75,179397.0,27.594,27.787,27.594,27.7484,179397.0
2020-07-31 14:05:00,28.74,28.74,28.49,28.5,139188.0,27.7388,27.7388,27.4975,27.5071,139188.0
2020-07-31 14:10:00,28.48,28.55,28.4,28.41,228272.0,27.4878,27.5554,27.4106,27.4203,228272.0
2020-07-31 14:15:00,28.4,28.53,28.38,28.45,90479.0,27.4106,27.5361,27.3913,27.4589,90479.0
2020-07-31 14:20:00,28.44,28.51,28.43,28.49,89964.0,27.4492,27.5168,27.4396,27.4975,89964.0
2020-07-31 14:25:00,28.49,28.57,28.45,28.56,87156.0,27.4975,27.5747,27.4589,27.565,87156.0
2020-07-31 14:30:00,28.57,28.69,28.55,28.65,156827.0,27.5747,27.6905,27.5554,27.6519,156827.0
2020-07-31 14:35:00,28.65,28.75,28.57,28.68,164755.0,27.6519,27.7484,27.5747,27.6808,164755.0
2020-07-31 14:40:00,28.67,28.85,28.61,28.85,170909.0,27.6712,27.8449,27.6133,27.8449,170909.0
2020-07-31 14:45:00,28.83,28.88,28.76,28.76,245691.0,27.8256,27.8739,27.7581,27.7581,245691.0
2020-07-31 14:50:00,28.76,28.8,28.73,28.77,171542.0,27.7581,27.7967,27.7291,27.7677,171542.0
2020-07-31 14:55:00,28.76,28.82,28.72,28.8,158415.0,27.7581,27.816,27.7195,27.7967,158415.0
2020-07-31 15:00:00,28.79,28.9,28.71,28.85,315131.0,27.787,27.8932,27.7098,27.8449,315131.0
2020-07-31 15:05:00,28.84,28.88,28.8,28.88,158537.0,27.8353,27.8739,27.7967,27.8739,158537.0
2020-07-31 15:10:00,28.87,28.9,28.76,28.85,145628.0,27.8642,27.8932,27.7581,27.8449,145628.0
2020-07-31 15:15:00,28.83,28.89,28.72,28.88,172978.0,27.8256,27.8835,27.7195,27.8739,172978.0
2020-07-31 15:20:00,28.88,28.91,28.8,28.88,183477.0,27.8739,27.9028,27.7967,27.8739,183477.0
2020-07-31 15:25:00,28.88,28.89,28.78,28.88,170306.0,27.8739,27.8835,27.7774,27.8739,170306.0
2020-07-31 15:30:00,28.88,28.94,28.81,28.82,208541.0,27.8739,27.9318,27.8063,27.816,208541.0
2020-07-31 15:35:00,28.84,28.92,28.83,28.85,182558.0,27.8353,27.9125,27.8256,27.8449,182558.0
2020-07-31 15:40:00,28.84,28.94,28.82,28.93,208706.0,27.8353,27.9318,27.816,27.9221,208706.0
2020-07-31 15:45:00,28.94,29.18,28.94,29.17,518385.0,27.9318,28.1634,27.9318,28.1538,518385.0
2020-07-31 15:50:00,29.13,29.16,28.96,29.03,330948.0,28.1152,28.1441,27.9511,28.0187,330948.0
2020-07-31 15:55:00,29.03,29.52,29.02,29.52,644154.0,28.0187,28.4916,28.009,28.4916,644154.0
2020-08-03 09:30:00,30.01,30.04,29.48,29.48,667249.0,28.9645,28.9935,28.453,28.453,667249.0
2020-08-03 09:35:00,29.49,29.7,29.4,29.56,313694.0,28.4626,28.6653,28.3758,28.5302,313694.0
2020-08-03 09:40:00,29.56,29.65,29.45,29.56,263601.0,28.5302,28.6171,28.424,28.5302,263601.0
2020-08-03 09:45:00,29.57,29.71,29.54,29.62,316655.0,28.5398,28.675,28.5109,28.5881,316655.0
2020-08-03 09:50:00,29.62,29.79,29.62,29.74,255266.0,28.5881,28.7522,28.5881,28.7039,255266.0
2020-08-03 09:55:00,29.74,29.93,29.74,29.9,279020.0,28.7039,28.8873,28.7039,28.8583,279020.0
2020-08-03 10:00:00,29.93,30.22,29.88,30.08,596291.0,28.8873,29.1672,28.839,29.0321,596291.0
2020-08-03 10:05:00,30.06,30.18,29.87,29.98,166172.0,29.0128,29.1286,28.8294,28.9356,166172.0
2020-08-03 10:10:00,29.98,30.06,29.92,30.04,129231.0,28.9356,29.0128,28.8776,28.9935,129231.0
2020-08-03 10:15:00,30.05,30.06,29.93,30.02,133576.0,29.0031,29.0128,28.8873,28.9742,133576.0
2020-08-03 10:20:00,30.03,30.09,29.93,30.09,196967.0,28.9838,29.0417,28.8873,29.0417,196967.0
2020-08-03 10:25:00,30.08,30.11,29.98,29.99,103636.0,29.0321,29.061,28.9356,28.9452,103636.0
2020-08-03 10:30:00,29.98,30.16,29.97,30.04,171407.0,28.9356,29.1093,28.9259,28.9935,171407.0
2020-08-03 10:35:00,30.03,30.05,29.92,29.98,124909.0,28.9838,29.0031,28.8776,28.9356,124909.0
2020-08-03 10:40:00,30.0,30.06,29.82,29.89,183717.0,28.9549,29.0128,28.7811,28.8487,183717.0
2020-08-03 10:45:00,29.88,29.95,29.65,29.7,216018.0,28.839,28.9066,28.6171,28.6653,216018.0
2020-08-03 10:50:00,29.7,29.83,29.7,29.82,128111.0,28.6653,28.7908,28.6653,28.7811,128111.0
2020-08-03 10:55:00,29.82,29.92,29.74,29.85,184724.0,28.7811,28.8776,28.7039,28.8101,184724.0
2020-08-03 11:00:00,29.85,30.01,29.82,30.01,164706.0,28.8101,28.9645,28.7811,28.9645,164706.0
2020-08-03 11:05:00,30.0,30.11,29.97,30.1,202450.0,28.9549,29.061,28.9259,29.0514,202450.0
2020-08-03 11:10:00,30.1,30.17,30.05,30.17,150005.0,29.0514,29.1189,29.0031,29.1189,150005.0
2020-08-03 11:15:00,30.17,30.26,30.13,30.26,234944.0,29.1189,29.2058,29.0803,29.2058,234944.0
2020-08-03 11:20:00,30.26,30.32,30.21,30.26,231039.0,29.2058,29.2637,29.1575,29.2058,231039.0
2020-08-03 11:25:00,30.27,30.38,30.26,30.31,262243.0,29.2155,29.3216,29.2058,29.2541,262243.0
2020-08-03 11:30:00,30.32,30.54,30.3,30.52,279818.0,29.2637,29.476,29.2444,29.4567,279818.0
2020-08-03 11:35:00,30.53,30.73,30.5,30.71,720233.0,29.4664,29.6594,29.4374,29.6401,720233.0
2020-08-03 11:40:00,30.71,30.82,30.63,30.72,382509.0,29.6401,29.7463,29.5629,29.6498,382509.0
2020-08-03 11:45:00,30.72,30.75,30.65,30.68,126912.0,29.6498,29.6787,29.5822,29.6112,126912.0
2020-08-03 11:50:00,30.67,30.77,30.62,30.74,138271.0,29.6015,29.698,29.5533,29.6691,138271.0
2020-08-03 11:55:00,30.74,30.75,30.55,30.61,195910.0,29.6691,29.6787,29.4857,29.5436,195910.0
2020-08-03 12:00:00,30.61,30.61,30.42,30.45,123460.0,29.5436,29.5436,29.3602,29.3892,123460.0
2020-08-03 12:05:00,30.46,30.6,30.45,30.6,166690.0,29.3988,29.534,29.3892,29.534,166690.0
2020-08-03 12:10:00,30.6,30.66,30.57,30.66,165253.0,29.534,29.5919,29.505,29.5919,165253.0
2020-08-03 12:15:00,30.65,30.67,30.58,30.61,94193.0,29.5822,29.6015,29.5147,29.5436,94193.0
2020-08-03 12:20:00,30.62,30.63,30.52,30.63,68189.0,29.5533,29.5629,29.4567,29.5629,68189.0
2020-08-03 12:25:00,30.63,30.64,30.52,30.52,55839.0,29.5629,29.5726,29.4567,29.4567,55839.0
2020-08-03 12:30:00,30.51,30.61,30.43,30.58,121359.0,29.4471,29.5436,29.3699,29.5147,121359.0
2020-08-03 12:35:00,30.59,30.66,30.59,30.63,118042.0,29.5243,29.5919,29.5243,29.5629,118042.0
2020-08-03 12:40:00,30.64,30.67,30.6,30.63,114927.0,29.5726,29.6015,29.534,29.5629,114927.0
2020-08-03 12:45:00,30.64,30.72,30.64,30.68,83253.0,29.5726,29.6498,29.5726,29.6112,83253.0
2020-08-03 12:50:00,30.67,30.71,30.58,30.68,97346.0,29.6015,29.6401,29.5147,29.6112,97346.0
2020-08-03 12:55:00,30.69,30.69,30.58,30.6,39515.0,29.6208,29.6208,29.5147,29.534,39515.0
2020-08-03 13:00:00,30.59,30.62,30.49,30.55,77716.0,29.5243,29.5533,29.4278,29.4857,77716.0
2020-08-03 13:05:00,30.56,30.58,30.4,30.5,198368.0,29.4954,29.5147,29.3409,29.4374,198368.0
2020-08-03 13:10:00,30.49,30.54,30.44,30.52,93891.0,29.4278,29.476,29.3795,29.4567,93891.0
2020-08-03 13:15:00,30.53,30.61,30.51,30.59,170644.0,29.4664,29.5436,29.4471,29.5243,170644.0
2020-08-03 13:20:00,30.6,30.69,30.55,30.67,135410.0,29.534,29.6208,29.4857,29.6015,135410.0
2020-08-03 13:25:00,30.67,30.7,30.61,30.67,96355.0,29.6015,29.6305,29.5436,29.6015,96355.0
2020-08-03 13:30:00,30.68,30.74,30.66,30.73,47594.0,29.6112,29.6691,29.5919,29.6594,47594.0
2020-08-03 13:35:00,30.73,30.74,30.68,30.73,51346.0,29.6594,29.6691,29.6112,29.6594,51346.0
2020-08-03 13:40:00,30.73,30.74,30.62,30.66,52803.0,29.6594,29.6691,29.5533,29.5919,52803.0
2020-08-03 13:45:00,30.67,30.69,30.62,30.66,30054.0,29.6015,29.6208,29.5533,29.5919,30054.0
2020-08-03 13:50:00,30.67,30.75,30.66,30.71,57561.0,29.6015,29.6787,29.5919,29.6401,57561.0
2020-08-03 13:55:00,30.7,30.72,30.67,30.68,69373.0,29.6305,29.6498,29.6015,29.6112,69373.0
2020-08-03 14:00:00,30.68,30.7,30.61,30.61,83694.0,29.6112,29.6305,29.5436,29.5436,83694.0
2020-08-03 14:05:00,30.62,30.67,30.6,30.64,85030.0,29.5533,29.6015,29.534,29.5726,85030.0
2020-08-03 14:10:00,30.65,30.73,30.65,30.72,179878.0,29.5822,29.6594,29.5822,29.6498,179878.0
2020-08-03 14:15:00,30.72,30.82,30.71,30.78,295216.0,29.6498,29.7463,29.6401,29.7077,295216.0
2020-08-03 14:20:00,30.78,30.94,30.78,30.88,238954.0,29.7077,29.8621,29.7077,29.8042,238954.0
2020-08-03 14:25:00,30.88,30.93,30.83,30.93,129674.0,29.8042,29.8525,29.7559,29.8525,129674.0
2020-08-03 14:30:00,30.93,30.95,30.89,30.9,130171.0,29.8525,29.8718,29.8139,29.8235,130171.0
2020-08-03 14:35:00,30.89,30.99,30.89,30.99,92201.0,29.8139,29.9104,29.8139,29.9104,92201.0
2020-08-03 14:40:00,30.99,30.99,30.94,30.98,65329.0,29.9104,29.9104,29.8621,29.9007,65329.0
2020-08-03 14:45:00,30.98,31.01,30.96,30.99,178469.0,29.9007,29.9297,29.8814,29.9104,178469.0
2020-08-03 14:50:00,30.99,31.03,30.96,30.96,214671.0,29.9104,29.949,29.8814,29.8814,214671.0
2020-08-03 14:55:00,30.96,31.0,30.94,30.99,109837.0,29.8814,29.92,29.8621,29.9104,109837.0
2020-08-03 15:00:00,30.99,31.02,30.9,30.97,137003.0,29.9104,29.9393,29.8235,29.8911,137003.0
2020-08-03 15:05:00,30.97,30.98,30.92,30.94,116073.0,29.8911,29.9007,29.8428,29.8621,116073.0
2020-08-03 15:10:00,30.95,31.0,30.93,30.96,143451.0,29.8718,29.92,29.8525,29.8814,143451.0
2020-08-03 15:15:00,30.96,30.97,30.83,30.88,214585.0,29.8814,29.8911,29.7559,29.8042,214585.0
2020-08-03 15:20:00,30.88,30.94,30.8,30.93,147443.0,29.8042,29.8621,29.727,29.8525,147443.0
2020-08-03 15:25:00,30.94,30.96,30.88,30.95,150119.0,29.8621,29.8814,29.8042,29.8718,150119.0
2020-08-03 15:30:00,30.95,31.04,30.82,30.88,406103.0,29.8718,29.9586,29.7463,29.8042,406103.0
2020-08-03 15:35:00,30.89,30.98,30.87,30.91,247073.0,29.8139,29.9007,29.7946,29.8332,247073.0
2020-08-03 15:40:00,30.9,31.0,30.86,30.98,235902.0,29.8235,29.92,29.7849,29.9007,235902.0
2020-08-03 15:45:00,30.98,30.99,30.88,30.89,154418.0,29.9007,29.9104,29.8042,29.8139,154418.0
2020-08-03 15:50:00,30.87,30.99,30.77,30.98,380200.0,29.7946,29.9104,29.698,29.9007,380200.0
2020-08-03 15:55:00,30.98,31.05,30.85,30.96,366436.0,29.9007,29.9683,29.7752,29.8814,366436.0
2020-08-04 09:30:00,30.7,31.18,30.69,31.09,409214.0,29.6305,30.0938,29.6208,30.0069,409214.0
2020-08-04 09:35:00,31.09,31.09,30.72,30.8,311208.0,30.0069,30.0069,29.6498,29.727,311208.0
2020-08-04 09:40:00,30.78,30.85,30.63,30.83,276431.0,29.7077,29.7752,29.5629,29.7559,276431.0
2020-08-04 09:45:00,30.83,30.93,30.71,30.71,313641.0,29.7559,29.8525,29.6401,29.6401,313641.0
2020-08-04 09:50:00,30.71,30.93,30.7,30.77,345377.0,29.6401,29.8525,29.6305,29.698,345377.0
2020-08-04 09:55:00,30.78,30.96,30.78,30.84,288339.0,29.7077,29.8814,29.7077,29.7656,288339.0
2020-08-04 10:00:00,30.85,30.98,30.82,30.91,243758.0,29.7752,29.9007,29.7463,29.8332,243758.0
2020-08-04 10:05:00,30.92,31.17,30.89,31.17,262107.0,29.8428,30.0841,29.8139,30.0841,262107.0
2020-08-04 10:10:00,31.18,31.29,31.14,31.24,534001.0,30.0938,30.1999,30.0551,30.1517,534001.0
2020-08-04 10:15:00,31.24,31.36,31.13,31.14,387671.0,30.1517,30.2675,30.0455,30.0551,387671.0
2020-08-04 10:20:00,31.14,31.18,30.69,30.71,328459.0,30.0551,30.0938,29.6208,29.6401,328459.0
2020-08-04 10:25:00,30.73,30.85,30.63,30.67,430732.0,29.6594,29.7752,29.5629,29.6015,430732.0
2020-08-04 10:30:00,30.68,30.72,30.5,30.51,362251.0,29.6112,29.6498,29.4374,29.4471,362251.0
2020-08-04 10:35:00,30.52,30.75,30.49,30.73,324873.0,29.4567,29.6787,29.4278,29.6594,324873.0
2020-08-04 10:40:00,30.74,30.85,30.65,30.8,222992.0,29.6691,29.7752,29.5822,29.727,222992.0
2020-08-04 10:45:00,30.81,30.99,30.79,30.99,222870.0,29.7366,29.9104,29.7173,29.9104,222870.0
2020-08-04 10:50:00,30.97,31.1,30.93,31.03,248060.0,29.8911,30.0165,29.8525,29.949,248060.0
2020-08-04 10:55:00,31.03,31.11,31.0,31.08,219113.0,29.949,30.0262,29.92,29.9972,219113.0
2020-08-04 11:00:00,31.09,31.15,31.01,31.05,232502.0,30.0069,30.0648,29.9297,29.9683,232502.0
2020-08-04 11:05:00,31.04,31.15,31.03,31.08,182331.0,29.9586,30.0648,29.949,29.9972,182331.0
2020-08-04 11:10:00,31.08,31.3,31.07,31.28,273315.0,29.9972,30.2096,29.9876,30.1903,273315.0
2020-08-04 11:15:00,31.27,31.32,31.15,31.32,151309.0,30.1806,30.2289,30.0648,30.2289,151309.0
2020-08-04 11:20:00,31.32,31.38,31.27,31.34,184908.0,30.2289,30.2868,30.1806,30.2482,184908.0
2020-08-04 11:25:00,31.35,31.45,31.27,31.39,183544.0,30.2578,30.3543,30.1806,30.2964,183544.0
2020-08-04 11:30:00,31.36,31.36,31.1,31.13,257202.0,30.2675,30.2675,30.0165,30.0455,257202.0
2020-08-04 11:35:00,31.12,31.33,31.11,31.25,196871.0,30.0358,30.2385,30.0262,30.1613,196871.0
2020-08-04 11:40:00,31.26,31.43,31.26,31.39,245641.0,30.171,30.335,30.171,30.2964,245641.0
2020-08-04 11:45:00,31.38,31.4,31.28,31.29,165697.0,30.2868,30.3061,30.1903,30.1999,165697.0
2020-08-04 11:50:00,31.29,31.35,31.18,31.19,182133.0,30.1999,30.2578,30.0938,30.1034,182133.0
2020-08-04 11:55:00,31.19,31.2,31.05,31.07,235390.0,30.1034,30.1131,29.9683,29.9876,235390.0
2020-08-04 12:00:00,31.08,31.1,31.01,31.06,144571.0,29.9972,30.0165,29.9297,29.9779,144571.0
2020-08-04 12:05:00,31.06,31.07,30.95,31.0,128637.0,29.9779,29.9876,29.8718,29.92,128637.0
2020-08-04 12:10:00,31.0,31.02,30.85,30.89,155213.0,29.92,29.9393,29.7752,29.8139,155213.0
2020-08-04 12:15:00,30.87,31.0,30.86,30.98,166906.0,29.7946,29.92,29.7849,29.9007,166906.0
2020-08-04 12:20:00,30.98,31.1,30.98,31.03,207705.0,29.9007,30.0165,29.9007,29.949,207705.0
2020-08-04 12:25:00,31.03,31.13,31.01,31.05,113951.0,29.949,30.0455,29.9297,29.9683,113951.0
2020-08-04 12:30:00,31.04,31.13,31.02,31.12,184104.0,29.9586,30.0455,29.9393,30.0358,184104.0
2020-08-04 12:35:00,31.12,31.14,31.0,31.0,89386.0,30.0358,30.0551,29.92,29.92,89386.0
2020-08-04 12:40:00,31.01,31.04,30.97,30.99,105633.0,29.9297,29.9586,29.8911,29.9104,105633.0
2020-08-04 12:45:00,31.0,31.11,30.97,31.08,156047.0,29.92,30.0262,29.8911,29.9972,156047.0
2020-08-04 12:50:00,31.07,31.22,31.06,31.21,260230.0,29.9876,30.1324,29.9779,30.1227,260230.0
2020-08-04 12:55:00,31.2,31.32,31.15,31.3,242754.0,30.1131,30.2289,30.0648,30.2096,242754.0
2020-08-04 13:00:00,31.3,31.33,31.25,31.3,137236.0,30.2096,30.2385,30.1613,30.2096,137236.0
2020-08-04 13:05:00,31.3,31.33,31.27,31.29,95051.0,30.2096,30.2385,30.1806,30.1999,95051.0
2020-08-04 13:10:00,31.29,31.42,31.29,31.42,125412.0,30.1999,30.3254,30.1999,30.3254,125412.0
2020-08-04 13:15:00,31.42,31.47,31.39,31.43,144093.0,30.3254,30.3736,30.2964,30.335,144093.0
2020-08-04 13:20:00,31.43,31.44,31.34,31.39,104939.0,30.335,30.3447,30.2482,30.2964,104939.0
2020-08-04 13:25:00,31.39,31.43,31.39,31.43,54316.0,30.2964,30.335,30.2964,30.335,54316.0
2020-08-04 13:30:00,31.42,31.43,31.36,31.42,114052.0,30.3254,30.335,30.2675,30.3254,114052.0
2020-08-04 13:35:00,31.4,31.47,31.38,31.46,66032.0,30.3061,30.3736,30.2868,30.364,66032.0
2020-08-04 13:40:00,31.46,31.5,31.45,31.46,191099.0,30.364,30.4026,30.3543,30.364,191099.0
2020-08-04 13:45:00,31.45,31.54,31.43,31.46,239089.0,30.3543,30.4412,30.335,30.364,239089.0
2020-08-04 13:50:00,31.45,31.55,31.44,31.55,112339.0,30.3543,30.4509,30.3447,30.4509,112339.0
2020-08-04 13:55:00,31.55,31.57,31.53,31.55,73982.0,30.4509,30.4702,30.4316,30.4509,73982.0
2020-08-04 14:00:00,31.55,31.64,31.55,31.63,133092.0,30.4509,30.5377,30.4509,30.5281,133092.0
2020-08-04 14:05:00,31.63,31.65,31.57,31.58,116928.0,30.5281,30.5474,30.4702,30.4798,116928.0
2020-08-04 14:10:00,31.58,31.59,31.44,31.54,133073.0,30.4798,30.4895,30.3447,30.4412,133073.0
2020-08-04 14:15:00,31.55,31.57,31.51,31.55,82523.0,30.4509,30.4702,30.4123,30.4509,82523.0
2020-08-04 14:20:00,31.55,31.58,31.42,31.45,148759.0,30.4509,30.4798,30.3254,30.3543,148759.0
2020-08-04 14:25:00,31.44,31.44,31.23,31.26,192706.0,30.3447,30.3447,30.142,30.171,192706.0
2020-08-04 14:30:00,31.25,31.33,31.12,31.13,185436.0,30.1613,30.2385,30.0358,30.0455,185436.0
2020-08-04 14:35:00,31.11,31.17,31.09,31.1,158550.0,30.0262,30.0841,30.0069,30.0165,158550.0
2020-08-04 14:40:00,31.11,31.3,31.1,31.25,266024.0,30.0262,30.2096,30.0165,30.1613,266024.0
2020-08-04 14:45:00,31.26,31.34,31.23,31.32,278843.0,30.171,30.2482,30.142,30.2289,278843.0
2020-08-04 14:50:00,31.33,31.39,31.32,31.37,105680.0,30.2385,30.2964,30.2289,30.2771,105680.0
2020-08-04 14:55:00,31.37,31.45,31.35,31.44,215870.0,30.2771,30.3543,30.2578,30.3447,215870.0
2020-08-04 15:00:00,31.44,31.46,31.39,31.43,131479.0,30.3447,30.364,30.2964,30.335,131479.0
2020-08-04 15:05:00,31.43,31.48,31.41,31.48,95406.0,30.335,30.3833,30.3157,30.3833,95406.0
2020-08-04 15:10:00,31.48,31.57,31.45,31.54,137449.0,30.3833,30.4702,30.3543,30.4412,137449.0
2020-08-04 15:15:00,31.54,31.57,31.5,31.57,132582.0,30.4412,30.4702,30.4026,30.4702,132582.0
2020-08-04 15:20:00,31.57,31.66,31.56,31.66,196660.0,30.4702,30.557,30.4605,30.557,196660.0
2020-08-04 15:25:00,31.65,31.65,31.57,31.58,164999.0,30.5474,30.5474,30.4702,30.4798,164999.0
2020-08-04 15:30:00,31.57,31.58,31.42,31.49,190258.0,30.4702,30.4798,30.3254,30.393,190258.0
2020-08-04 15:35:00,31.49,31.54,31.45,31.5,156125.0,30.393,30.4412,30.3543,30.4026,156125.0
2020-08-04 15:40:00,31.51,31.61,31.49,31.56,189477.0,30.4123,30.5088,30.393,30.4605,189477.0
2020-08-04 15:45:00,31.55,31.62,31.5,31.56,215548.0,30.4509,30.5184,30.4026,30.4605,215548.0
2020-08-04 15:50:00,31.55,31.58,31.43,31.52,280896.0,30.4509,30.4798,30.335,30.4219,280896.0
2020-08-04 15:55:00,31.52,31.58,31.48,31.56,342657.0,30.4219,30.4798,30.3833,30.4605,342657.0
2020-08-05 09:30:00,32.52,32.71,32.43,32.7,501031.0,31.3871,31.5704,31.3002,31.5608,501031.0
2020-08-05 09:35:00,32.71,32.8,32.57,32.68,304230.0,31.5704,31.6573,31.4353,31.5415,304230.0
2020-08-05 09:40:00,32.68,32.75,32.55,32.73,278986.0,31.5415,31.6091,31.416,31.5898,278986.0
2020-08-05 09:45:00,32.72,32.75,32.47,32.51,209017.0,31.5801,31.6091,31.3388,31.3774,209017.0
2020-08-05 09:50:00,32.51,32.52,32.41,32.48,169691.0,31.3774,31.3871,31.2809,31.3485,169691.0
2020-08-05 09:55:00,32.5,32.59,32.46,32.51,289377.0,31.3678,31.4546,31.3292,31.3774,289377.0
2020-08-05 10:00:00,32.54,32.68,32.5,32.51,215687.0,31.4064,31.5415,31.3678,31.3774,215687.0
2020-08-05 10:05:00,32.51,32.63,32.41,32.43,271796.0,31.3774,31.4932,31.2809,31.3002,271796.0
2020-08-05 10:10:00,32.44,32.52,32.4,32.41,198821.0,31.3099,31.3871,31.2712,31.2809,198821.0
2020-08-05 10:15:00,32.4,32.41,32.32,32.41,278963.0,31.2712,31.2809,31.194,31.2809,278963.0
2020-08-05 10:20:00,32.41,32.54,32.38,32.43,279599.0,31.2809,31.4064,31.2519,31.3002,279599.0
2020-08-05 10:25:00,32.43,32.45,32.23,32.33,166967.0,31.3002,31.3195,31.1072,31.2037,166967.0
2020-08-05 10:30:00,32.34,32.45,32.31,32.42,163868.0,31.2133,31.3195,31.1844,31.2906,163868.0
2020-08-05 10:35:00,32.41,32.44,32.19,32.21,177976.0,31.2809,31.3099,31.0686,31.0879,177976.0
2020-08-05 10:40:00,32.22,32.44,32.2,32.43,165713.0,31.0975,31.3099,31.0782,31.3002,165713.0
2020-08-05 10:45:00,32.44,32.63,32.44,32.62,230307.0,31.3099,31.4932,31.3099,31.4836,230307.0
2020-08-05 10:50:00,32.61,32.65,32.51,32.54,144673.0,31.4739,31.5125,31.3774,31.4064,144673.0
2020-08-05 10:55:00,32.55,32.66,32.51,32.59,155481.0,31.416,31.5222,31.3774,31.4546,155481.0
2020-08-05 11:00:00,32.6,32.69,32.6,32.64,143822.0,31.4643,31.5511,31.4643,31.5029,143822.0
2020-08-05 11:05:00,32.64,32.75,32.62,32.73,169963.0,31.5029,31.6091,31.4836,31.5898,169963.0
2020-08-05 11:10:00,32.73,32.81,32.7,32.8,182502.0,31.5898,31.667,31.5608,31.6573,182502.0
2020-08-05 11:15:00,32.79,32.84,32.75,32.84,167891.0,31.6477,31.6959,31.6091,31.6959,167891.0
2020-08-05 11:20:00,32.84,32.86,32.77,32.78,102844.0,31.6959,31.7152,31.6284,31.638,102844.0
2020-08-05 11:25:00,32.78,32.81,32.73,32.77,77112.0,31.638,31.667,31.5898,31.6284,77112.0
2020-08-05 11:30:00,32.77,32.83,32.72,32.81,83711.0,31.6284,31.6863,31.5801,31.667,83711.0
2020-08-05 11:35:00,32.81,32.83,32.7,32.72,90015.0,31.667,31.6863,31.5608,31.5801,90015.0
2020-08-05 11:40:00,32.72,32.76,32.61,32.66,150446.0,31.5801,31.6187,31.4739,31.5222,150446.0
2020-08-05 11:45:00,32.66,32.7,32.63,32.65,91841.0,31.5222,31.5608,31.4932,31.5125,91841.0
2020-08-05 11:50:00,32.64,32.65,32.57,32.62,76309.0,31.5029,31.5125,31.4353,31.4836,76309.0
2020-08-05 11:55:00,32.62,32.7,32.61,32.63,77849.0,31.4836,31.5608,31.4739,31.4932,77849.0
2020-08-05 12:00:00,32.63,32.78,32.63,32.72,118139.0,31.4932,31.638,31.4932,31.5801,118139.0
2020-08-05 12:05:00,32.72,32.77,32.6,32.67,61782.0,31.5801,31.6284,31.4643,31.5318,61782.0
2020-08-05 12:10:00,32.67,32.76,32.62,32.74,73378.0,31.5318,31.6187,31.4836,31.5994,73378.0
2020-08-05 12:15:00,32.74,32.75,32.66,32.67,44976.0,31.5994,31.6091,31.5222,31.5318,44976.0
2020-08-05 12:20:00,32.66,32.67,32.6,32.61,90915.0,31.5222,31.5318,31.4643,31.4739,90915.0
2020-08-05 12:25:00,32.61,32.63,32.5,32.5,349794.0,31.4739,31.4932,31.3678,31.3678,349794.0
2020-08-05 12:30:00,32.5,32.57,32.47,32.5,296678.0,31.3678,31.4353,31.3388,31.3678,296678.0
2020-08-05 12:35:00,32.5,32.58,32.48,32.55,171480.0,31.3678,31.445,31.3485,31.416,171480.0
2020-08-05 12:40:00,32.55,32.6,32.46,32.5,117633.0,31.416,31.4643,31.3292,31.3678,117633.0
2020-08-05 12:45:00,32.5,32.62,32.5,32.6,93537.0,31.3678,31.4836,31.3678,31.4643,93537.0
2020-08-05 12:50:00,32.61,32.64,32.56,32.57,57718.0,31.4739,31.5029,31.4257,31.4353,57718.0
2020-08-05 12:55:00,32.58,32.59,32.55,32.59,66411.0,31.445,31.4546,31.416,31.4546,66411.0
2020-08-05 13:00:00,32.59,32.63,32.56,32.59,54452.0,31.4546,31.4932,31.4257,31.4546,54452.0
2020-08-05 13:05:00,32.59,32.59,32.54,32.57,26740.0,31.4546,31.4546,31.4064,31.4353,26740.0
2020-08-05 13:10:00,32.58,32.62,32.54,32.62,75478.0,31.445,31.4836,31.4064,31.4836,75478.0
2020-08-05 13:15:00,32.61,32.68,32.61,32.64,81734.0,31.4739,31.5415,31.4739,31.5029,81734.0
2020-08-05 13:20:00,32.63,32.69,32.61,32.69,55471.0,31.4932,31.5511,31.4739,31.5511,55471.0
2020-08-05 13:25:00,32.68,32.79,32.68,32.75,158082.0,31.5415,31.6477,31.5415,31.6091,158082.0
2020-08-05 13:30:00,32.76,32.79,32.72,32.77,73186.0,31.6187,31.6477,31.5801,31.6284,73186.0
2020-08-05 13:35:00,32.77,32.78,32.73,32.77,42322.0,31.6284,31.638,31.5898,31.6284,42322.0
2020-08-05 13:40:00,32.78,32.79,32.75,32.78,42275.0,31.638,31.6477,31.6091,31.638,42275.0
2020-08-05 13:45:00,32.78,32.83,32.76,32.8,102336.0,31.638,31.6863,31.6187,31.6573,102336.0
2020-08-05 13:50:00,32.81,32.87,32.78,32.87,139934.0,31.667,31.7249,31.638,31.7249,139934.0
2020-08-05 13:55:00,32.87,32.92,32.83,32.86,130330.0,31.7249,31.7731,31.6863,31.7152,130330.0
2020-08-05 14:00:00,32.86,32.91,32.85,32.89,84419.0,31.7152,31.7635,31.7056,31.7442,84419.0
2020-08-05 14:05:00,32.89,32.93,32.88,32.91,52572.0,31.7442,31.7828,31.7345,31.7635,52572.0
2020-08-05 14:10:00,32.92,33.04,32.9,33.02,234116.0,31.7731,31.889,31.7538,31.8696,234116.0
2020-08-05 14:15:00,33.01,33.1,33.0,33.07,111864.0,31.86,31.9469,31.8503,31.9179,111864.0
2020-08-05 14:20:00,33.07,33.1,33.05,33.08,107815.0,31.9179,31.9469,31.8986,31.9276,107815.0
2020-08-05 14:25:00,33.07,33.1,33.06,33.08,116159.0,31.9179,31.9469,31.9083,31.9276,116159.0
2020-08-05 14:30:00,33.09,33.12,33.07,33.12,79270.0,31.9372,31.9662,31.9179,31.9662,79270.0
2020-08-05 14:35:00,33.11,33.17,33.1,33.12,90613.0,31.9565,32.0144,31.9469,31.9662,90613.0
2020-08-05 14:40:00,33.12,33.14,33.01,33.04,82172.0,31.9662,31.9855,31.86,31.889,82172.0
2020-08-05 14:45:00,33.04,33.05,32.99,33.01,115973.0,31.889,31.8986,31.8407,31.86,115973.0
2020-08-05 14:50:00,33.01,33.08,32.98,33.08,131672.0,31.86,31.9276,31.831,31.9276,131672.0
2020-08-05 14:55:00,33.08,33.15,33.07,33.1,206714.0,31.9276,31.9951,31.9179,31.9469,206714.0
2020-08-05 15:00:00,33.12,33.26,33.1,33.26,257879.0,31.9662,32.1013,31.9469,32.1013,257879.0
2020-08-05 15:05:00,33.26,33.27,33.17,33.17,123015.0,32.1013,32.1109,32.0144,32.0144,123015.0
2020-08-05 15:10:00,33.18,33.19,33.13,33.15,90585.0,32.0241,32.0337,31.9758,31.9951,90585.0
2020-08-05 15:15:00,33.16,33.23,33.13,33.21,135482.0,32.0048,32.0723,31.9758,32.053,135482.0
2020-08-05 15:20:00,33.23,33.31,33.22,33.29,272459.0,32.0723,32.1495,32.0627,32.1302,272459.0
2020-08-05 15:25:00,33.29,33.31,33.24,33.26,144464.0,32.1302,32.1495,32.082,32.1013,144464.0
2020-08-05 15:30:00,33.26,33.4,33.23,33.39,227968.0,32.1013,32.2364,32.0723,32.2268,227968.0
2020-08-05 15:35:00,33.4,33.47,33.34,33.36,333028.0,32.2364,32.304,32.1785,32.1978,333028.0
2020-08-05 15:40:00,33.35,33.37,33.21,33.23,158973.0,32.1882,32.2075,32.053,32.0723,158973.0
2020-08-05 15:45:00,33.23,33.3,33.13,33.13,256262.0,32.0723,32.1399,31.9758,31.9758,256262.0
2020-08-05 15:50:00,33.15,33.33,33.07,33.33,296144.0,31.9951,32.1688,31.9179,32.1688,296144.0
2020-08-05 15:55:00,33.34,33.5,33.32,33.44,412034.0,32.1785,32.3329,32.1592,32.275,412034.0
2020-08-06 09:30:00,33.47,33.71,33.29,33.44,487107.0,32.304,32.5356,32.1302,32.275,487107.0
2020-08-06 09:35:00,33.45,33.63,33.32,33.48,254129.0,32.2847,32.4584,32.1592,32.3136,254129.0
2020-08-06 09:40:00,33.5,33.65,33.43,33.65,360670.0,32.3329,32.4777,32.2654,32.4777,360670.0
2020-08-06 09:45:00,33.66,33.69,33.45,33.61,260616.0,32.4874,32.5163,32.2847,32.4391,260616.0
2020-08-06 09:50:00,33.6,33.67,33.49,33.6,246595.0,32.4294,32.497,32.3233,32.4294,246595.0
2020-08-06 09:55:00,33.57,33.74,33.53,33.71,279552.0,32.4005,32.5646,32.3619,32.5356,279552.0
2020-08-06 10:00:00,33.71,33.72,33.5,33.52,187795.0,32.5356,32.5453,32.3329,32.3522,187795.0
2020-08-06 10:05:00,33.52,33.56,33.36,33.42,268785.0,32.3522,32.3908,32.1978,32.2557,268785.0
2020-08-06 10:10:00,33.42,33.66,33.39,33.62,244778.0,32.2557,32.4874,32.2268,32.4487,244778.0
2020-08-06 10:15:00,33.62,33.69,33.53,33.61,178230.0,32.4487,32.5163,32.3619,32.4391,178230.0
2020-08-06 10:20:00,33.59,33.83,33.5,33.81,265819.0,32.4198,32.6514,32.3329,32.6321,265819.0
2020-08-06 10:25:00,33.81,33.87,33.77,33.79,204151.0,32.6321,32.69,32.5935,32.6128,204151.0
2020-08-06 10:30:00,33.79,33.79,33.67,33.69,123002.0,32.6128,32.6128,32.497,32.5163,123002.0
2020-08-06 10:35:00,33.67,33.71,33.37,33.4,287307.0,32.497,32.5356,32.2075,32.2364,287307.0
2020-08-06 10:40:00,33.37,33.39,33.1,33.16,326308.0,32.2075,32.2268,31.9469,32.0048,326308.0
2020-08-06 10:45:00,33.17,33.33,33.16,33.23,315484.0,32.0144,32.1688,32.0048,32.0723,315484.0
2020-08-06 10:50:00,33.22,33.33,33.1,33.33,231771.0,32.0627,32.1688,31.9469,32.1688,231771.0
2020-08-06 10:55:00,33.33,33.42,33.2,33.4,251158.0,32.1688,32.2557,32.0434,32.2364,251158.0
2020-08-06 11:00:00,33.37,33.44,33.28,33.4,136014.0,32.2075,32.275,32.1206,32.2364,136014.0
2020-08-06 11:05:00,33.41,33.46,33.31,33.35,113368.0,32.2461,32.2943,32.1495,32.1882,113368.0
2020-08-06 11:10:00,33.36,33.42,33.21,33.22,118933.0,32.1978,32.2557,32.053,32.0627,118933.0
2020-08-06 11:15:00,33.22,33.28,33.11,33.12,123692.0,32.0627,32.1206,31.9565,31.9662,123692.0
2020-08-06 11:20:00,33.13,33.3,33.13,33.26,152670.0,31.9758,32.1399,31.9758,32.1013,152670.0
2020-08-06 11:25:00,33.26,33.26,33.13,33.15,120598.0,32.1013,32.1013,31.9758,31.9951,120598.0
2020-08-06 11:30:00,33.13,33.26,33.03,33.04,217573.0,31.9758,32.1013,31.8793,31.889,217573.0
2020-08-06 11:35:00,33.04,33.15,33.01,33.02,189341.0,31.889,31.9951,31.86,31.8696,189341.0
2020-08-06 11:40:00,33.02,33.03,32.91,32.94,267740.0,31.8696,31.8793,31.7635,31.7924,267740.0
2020-08-06 11:45:00,32.94,33.12,32.92,33.12,225799.0,31.7924,31.9662,31.7731,31.9662,225799.0
2020-08-06 11:50:00,33.12,33.16,33.03,33.11,126500.0,31.9662,32.0048,31.8793,31.9565,126500.0
2020-08-06 11:55:00,33.1,33.2,33.09,33.17,129673.0,31.9469,32.0434,31.9372,32.0144,129673.0
2020-08-06 12:00:00,33.17,33.18,33.1,33.14,100936.0,32.0144,32.0241,31.9469,31.9855,100936.0
2020-08-06 12:05:00,33.15,33.15,33.0,33.01,95127.0,31.9951,31.9951,31.8503,31.86,95127.0
2020-08-06 12:10:00,33.01,33.13,32.96,33.11,127402.0,31.86,31.9758,31.8117,31.9565,127402.0
2020-08-06 12:15:00,33.12,33.14,33.07,33.1,53354.0,31.9662,31.9855,31.9179,31.9469,53354.0
2020-08-06 12:20:00,33.1,33.13,33.06,33.1,72363.0,31.9469,31.9758,31.9083,31.9469,72363.0
2020-08-06 12:25:00,33.09,33.25,33.08,33.22,113685.0,31.9372,32.0916,31.9276,32.0627,113685.0
2020-08-06 12:30:00,33.22,33.23,33.03,33.16,149491.0,32.0627,32.0723,31.8793,32.0048,149491.0
2020-08-06 12:35:00,33.16,33.19,33.07,33.08,59055.0,32.0048,32.0337,31.9179,31.9276,59055.0
2020-08-06 12:40:00,33.07,33.22,33.07,33.22,80657.0,31.9179,32.0627,31.9179,32.0627,80657.0
2020-08-06 12:45:00,33.22,33.27,33.19,33.25,68419.0,32.0627,32.1109,32.0337,32.0916,68419.0
2020-08-06 12:50:00,33.24,33.24,33.1,33.12,153397.0,32.082,32.082,31.9469,31.9662,153397.0
2020-08-06 12:55:00,33.13,33.25,33.12,33.25,133802.0,31.9758,32.0916,31.9662,32.0916,133802.0
2020-08-06 13:00:00,33.24,33.26,33.16,33.21,66075.0,32.082,32.1013,32.0048,32.053,66075.0
2020-08-06 13:05:00,33.22,33.23,33.1,33.12,160473.0,32.0627,32.0723,31.9469,31.9662,160473.0
2020-08-06 13:10:00,33.12,33.17,33.03,33.06,165089.0,31.9662,32.0144,31.8793,31.9083,165089.0
2020-08-06 13:15:00,33.07,33.12,33.04,33.11,146526.0,31.9179,31.9662,31.889,31.9565,146526.0
2020-08-06 13:20:00,33.11,33.12,32.99,33.05,297399.0,31.9565,31.9662,31.8407,31.8986,297399.0
2020-08-06 13:25:00,33.04,33.11,33.02,33.07,124304.0,31.889,31.9565,31.8696,31.9179,124304.0
2020-08-06 13:30:00,33.06,33.1,33.01,33.04,163911.0,31.9083,31.9469,31.86,31.889,163911.0
2020-08-06 13:35:00,33.05,33.06,32.98,33.01,170618.0,31.8986,31.9083,31.831,31.86,170618.0
2020-08-06 13:40:00,33.02,33.08,33.01,33.08,82960.0,31.8696,31.9276,31.86,31.9276,82960.0
2020-08-06 13:45:00,33.07,33.1,33.04,33.09,90473.0,31.9179,31.9469,31.889,31.9372,90473.0
2020-08-06 13:50:00,33.08,33.09,32.97,32.99,133402.0,31.9276,31.9372,31.8214,31.8407,133402.0
2020-08-06 13:55:00,32.98,33.0,32.88,32.98,187964.0,31.831,31.8503,31.7345,31.831,187964.0
2020-08-06 14:00:00,32.98,33.23,32.97,33.16,282848.0,31.831,32.0723,31.8214,32.0048,282848.0
2020-08-06 14:05:00,33.16,33.22,33.05,33.22,245869.0,32.0048,32.0627,31.8986,32.0627,245869.0
2020-08-06 14:10:00,33.22,33.35,33.18,33.34,341111.0,32.0627,32.1882,32.0241,32.1785,341111.0
2020-08-06 14:15:00,33.35,33.35,33.28,33.29,240503.0,32.1882,32.1882,32.1206,32.1302,240503.0
2020-08-06 14:20:00,33.3,33.33,33.23,33.24,132656.0,32.1399,32.1688,32.0723,32.082,132656.0
2020-08-06 14:25:00,33.22,33.32,33.2,33.26,119708.0,32.0627,32.1592,32.0434,32.1013,119708.0
2020-08-06 14:30:00,33.25,33.32,33.24,33.26,114017.0,32.0916,32.1592,32.082,32.1013,114017.0
2020-08-06 14:35:00,33.26,33.41,33.26,33.4,187645.0,32.1013,32.2461,32.1013,32.2364,187645.0
2020-08-06 14:40:00,33.38,33.51,33.36,33.5,176558.0,32.2171,32.3426,32.1978,32.3329,176558.0
2020-08-06 14:45:00,33.51,33.52,33.43,33.5,132693.0,32.3426,32.3522,32.2654,32.3329,132693.0
2020-08-06 14:50:00,33.52,33.55,33.44,33.47,168141.0,32.3522,32.3812,32.275,32.304,168141.0
2020-08-06 14:55:00,33.46,33.55,33.44,33.53,64180.0,32.2943,32.3812,32.275,32.3619,64180.0
2020-08-06 15:00:00,33.54,33.58,33.46,33.5,169167.0,32.3715,32.4101,32.2943,32.3329,169167.0
2020-08-06 15:05:00,33.49,33.5,33.34,33.35,171602.0,32.3233,32.3329,32.1785,32.1882,171602.0
2020-08-06 15:10:00,33.35,33.49,33.35,33.47,189330.0,32.1882,32.3233,32.1882,32.304,189330.0
2020-08-06 15:15:00,33.47,33.53,33.43,33.53,95145.0,32.304,32.3619,32.2654,32.3619,95145.0
2020-08-06 15:20:00,33.52,33.54,33.46,33.48,88297.0,32.3522,32.3715,32.2943,32.3136,88297.0
2020-08-06 15:25:00,33.49,33.57,33.42,33.55,92453.0,32.3233,32.4005,32.2557,32.3812,92453.0
2020-08-06 15:30:00,33.56,33.61,33.45,33.5,204243.0,32.3908,32.4391,32.2847,32.3329,204243.0
2020-08-06 15:35:00,33.48,33.56,33.44,33.5,168392.0,32.3136,32.3908,32.275,32.3329,168392.0
2020-08-06 15:40:00,33.5,33.52,33.44,33.47,103191.0,32.3329,32.3522,32.275,32.304,103191.0
2020-08-06 15:45:00,33.47,33.49,33.26,33.26,241789.0,32.304,32.3233,32.1013,32.1013,241789.0
2020-08-06 15:50:00,33.26,33.45,33.23,33.44,158328.0,32.1013,32.2847,32.0723,32.275,158328.0
2020-08-06 15:55:00,33.45,33.45,33.25,33.43,334720.0,32.2847,32.2847,32.0916,32.2654,334720.0
2020-08-07 09:30:00,33.18,33.38,33.02,33.36,388624.0,32.0241,32.2171,31.8696,32.1978,388624.0
2020-08-07 09:35:00,33.35,33.4,33.21,33.33,192649.0,32.1882,32.2364,32.053,32.1688,192649.0
2020-08-07 09:40:00,33.33,33.56,33.23,33.5,322942.0,32.1688,32.3908,32.0723,32.3329,322942.0
2020-08-07 09:45:00,33.49,33.75,33.49,33.74,317650.0,32.3233,32.5742,32.3233,32.5646,317650.0
2020-08-07 09:50:00,33.75,33.77,33.57,33.63,226310.0,32.5742,32.5935,32.4005,32.4584,226310.0
2020-08-07 09:55:00,33.63,33.76,33.6,33.65,201429.0,32.4584,32.5839,32.4294,32.4777,201429.0
2020-08-07 10:00:00,33.63,33.84,33.61,33.75,245473.0,32.4584,32.6611,32.4391,32.5742,245473.0
2020-08-07 10:05:00,33.75,33.78,33.62,33.76,165351.0,32.5742,32.6032,32.4487,32.5839,165351.0
2020-08-07 10:10:00,33.75,33.97,33.72,33.95,362217.0,32.5742,32.7866,32.5453,32.7672,362217.0
2020-08-07 10:15:00,33.94,33.96,33.83,33.87,138933.0,32.7576,32.7769,32.6514,32.69,138933.0
2020-08-07 10:20:00,33.87,33.9,33.73,33.88,212113.0,32.69,32.719,32.5549,32.6997,212113.0
2020-08-07 10:25:00,33.89,34.12,33.87,34.11,356306.0,32.7093,32.9313,32.69,32.9217,356306.0
2020-08-07 10:30:00,34.11,34.28,34.06,34.26,355782.0,32.9217,33.0858,32.8734,33.0664,355782.0
2020-08-07 10:35:00,34.25,34.34,34.23,34.33,257993.0,33.0568,33.1437,33.0375,33.134,257993.0
2020-08-07 10:40:00,34.34,34.37,34.29,34.3,167776.0,33.1437,33.1726,33.0954,33.1051,167776.0
2020-08-07 10:45:00,34.29,34.36,34.28,34.3,207304.0,33.0954,33.163,33.0858,33.1051,207304.0
2020-08-07 10:50:00,34.3,34.33,34.21,34.25,289003.0,33.1051,33.134,33.0182,33.0568,289003.0
2020-08-07 10:55:00,34.24,34.26,34.01,34.16,240669.0,33.0471,33.0664,32.8252,32.9699,240669.0
2020-08-07 11:00:00,34.17,34.3,34.14,34.27,320090.0,32.9796,33.1051,32.9506,33.0761,320090.0
2020-08-07 11:05:00,34.28,34.68,34.28,34.65,490408.0,33.0858,33.4718,33.0858,33.4429,490408.0
2020-08-07 11:10:00,34.65,34.73,34.49,34.51,345576.0,33.4429,33.5201,33.2884,33.3077,345576.0
2020-08-07 11:15:00,34.51,34.54,34.37,34.37,122964.0,33.3077,33.3367,33.1726,33.1726,122964.0
2020-08-07 11:20:00,34.38,34.45,34.37,34.37,176858.0,33.1823,33.2498,33.1726,33.1726,176858.0
2020-08-07 11:25:00,34.37,34.4,34.29,34.29,172004.0,33.1726,33.2016,33.0954,33.0954,172004.0
2020-08-07 11:30:00,34.29,34.44,34.27,34.38,159466.0,33.0954,33.2402,33.0761,33.1823,159466.0
2020-08-07 11:35:00,34.39,34.43,34.3,34.42,146394.0,33.1919,33.2305,33.1051,33.2209,146394.0
2020-08-07 11:40:00,34.44,34.54,34.43,34.5,225314.0,33.2402,33.3367,33.2305,33.2981,225314.0
2020-08-07 11:45:00,34.51,34.53,34.37,34.39,164442.0,33.3077,33.327,33.1726,33.1919,164442.0
2020-08-07 11:50:00,34.39,34.42,34.2,34.26,169582.0,33.1919,33.2209,33.0085,33.0664,169582.0
2020-08-07 11:55:00,34.26,34.28,34.17,34.18,110199.0,33.0664,33.0858,32.9796,32.9892,110199.0
2020-08-07 12:00:00,34.17,34.26,34.14,34.24,125699.0,32.9796,33.0664,32.9506,33.0471,125699.0
2020-08-07 12:05:00,34.26,34.35,34.24,34.28,222506.0,33.0664,33.1533,33.0471,33.0858,222506.0
2020-08-07 12:10:00,34.29,34.43,34.29,34.38,246970.0,33.0954,33.2305,33.0954,33.1823,246970.0
2020-08-07 12:15:00,34.38,34.5,34.37,34.45,195346.0,33.1823,33.2981,33.1726,33.2498,195346.0
2020-08-07 12:20:00,34.45,34.57,34.42,34.56,118168.0,33.2498,33.3656,33.2209,33.356,118168.0
2020-08-07 12:25:00,34.55,34.73,34.54,34.72,364720.0,33.3463,33.5201,33.3367,33.5104,364720.0
2020-08-07 12:30:00,34.72,34.72,34.61,34.63,155397.0,33.5104,33.5104,33.4043,33.4236,155397.0
2020-08-07 12:35:00,34.63,34.69,34.59,34.69,91504.0,33.4236,33.4815,33.385,33.4815,91504.0
2020-08-07 12:40:00,34.69,34.8,34.68,34.77,277576.0,33.4815,33.5876,33.4718,33.5587,277576.0
2020-08-07 12:45:00,34.77,34.8,34.63,34.66,234196.0,33.5587,33.5876,33.4236,33.4525,234196.0
2020-08-07 12:50:00,34.65,34.74,34.6,34.63,218143.0,33.4429,33.5297,33.3946,33.4236,218143.0
2020-08-07 12:55:00,34.62,34.66,34.56,34.61,136577.0,33.4139,33.4525,33.356,33.4043,136577.0
2020-08-07 13:00:00,34.61,34.64,34.46,34.49,140110.0,33.4043,33.4332,33.2595,33.2884,140110.0
2020-08-07 13:05:00,34.48,34.5,34.31,34.33,195452.0,33.2788,33.2981,33.1147,33.134,195452.0
2020-08-07 13:10:00,34.32,34.43,34.24,34.34,232547.0,33.1244,33.2305,33.0471,33.1437,232547.0
2020-08-07 13:15:00,34.36,34.44,34.28,34.32,159754.0,33.163,33.2402,33.0858,33.1244,159754.0
2020-08-07 13:20:00,34.32,34.4,34.25,34.32,126682.0,33.1244,33.2016,33.0568,33.1244,126682.0
2020-08-07 13:25:00,34.33,34.53,34.27,34.47,247493.0,33.134,33.327,33.0761,33.2691,247493.0
2020-08-07 13:30:00,34.48,34.54,34.43,34.47,188748.0,33.2788,33.3367,33.2305,33.2691,188748.0
2020-08-07 13:35:00,34.47,34.54,34.44,34.52,92430.0,33.2691,33.3367,33.2402,33.3174,92430.0
2020-08-07 13:40:00,34.52,34.55,34.47,34.51,141573.0,33.3174,33.3463,33.2691,33.3077,141573.0
2020-08-07 13:45:00,34.51,34.54,34.33,34.38,259446.0,33.3077,33.3367,33.134,33.1823,259446.0
2020-08-07 13:50:00,34.38,34.38,34.21,34.26,177981.0,33.1823,33.1823,33.0182,33.0664,177981.0
2020-08-07 13:55:00,34.25,34.35,34.23,34.25,131706.0,33.0568,33.1533,33.0375,33.0568,131706.0
2020-08-07 14:00:00,34.27,34.34,34.22,34.27,266104.0,33.0761,33.1437,33.0278,33.0761,266104.0
2020-08-07 14:05:00,34.28,34.29,33.99,34.16,294237.0,33.0858,33.0954,32.8059,32.9699,294237.0
2020-08-07 14:10:00,34.17,34.34,34.17,34.29,183665.0,32.9796,33.1437,32.9796,33.0954,183665.0
2020-08-07 14:15:00,34.28,34.3,34.08,34.08,225829.0,33.0858,33.1051,32.8927,32.8927,225829.0
2020-08-07 14:20:00,34.08,34.14,33.94,33.98,161150.0,32.8927,32.9506,32.7576,32.7962,161150.0
2020-08-07 14:25:00,33.97,34.05,33.86,33.98,347285.0,32.7866,32.8638,32.6804,32.7962,347285.0
2020-08-07 14:30:00,33.98,34.14,33.9,34.13,352925.0,32.7962,32.9506,32.719,32.941,352925.0
2020-08-07 14:35:00,34.14,34.19,34.07,34.12,164711.0,32.9506,32.9989,32.8831,32.9313,164711.0
2020-08-07 14:40:00,34.12,34.2,34.04,34.2,223387.0,32.9313,33.0085,32.8541,33.0085,223387.0
2020-08-07 14:45:00,34.19,34.32,34.14,34.27,178257.0,32.9989,33.1244,32.9506,33.0761,178257.0
2020-08-07 14:50:00,34.28,34.41,34.23,34.32,246315.0,33.0858,33.2112,33.0375,33.1244,246315.0
2020-08-07 14:55:00,34.32,34.51,34.3,34.51,407122.0,33.1244,33.3077,33.1051,33.3077,407122.0
2020-08-07 15:00:00,34.51,34.6,34.42,34.58,472268.0,33.3077,33.3946,33.2209,33.3753,472268.0
2020-08-07 15:05:00,34.58,34.58,34.47,34.51,140472.0,33.3753,33.3753,33.2691,33.3077,140472.0
2020-08-07 15:10:00,34.51,34.55,34.3,34.34,439853.0,33.3077,33.3463,33.1051,33.1437,439853.0
2020-08-07 15:15:00,34.34,34.55,34.33,34.51,260573.0,33.1437,33.3463,33.134,33.3077,260573.0
2020-08-07 15:20:00,34.51,34.55,34.45,34.48,125613.0,33.3077,33.3463,33.2498,33.2788,125613.0
2020-08-07 15:25:00,34.48,34.55,34.42,34.5,166842.0,33.2788,33.3463,33.2209,33.2981,166842.0
2020-08-07 15:30:00,34.51,34.55,34.39,34.51,163297.0,33.3077,33.3463,33.1919,33.3077,163297.0
2020-08-07 15:35:00,34.5,34.61,34.49,34.6,187055.0,33.2981,33.4043,33.2884,33.3946,187055.0
2020-08-07 15:40:00,34.58,34.76,34.57,34.76,352167.0,33.3753,33.549,33.3656,33.549,352167.0
2020-08-07 15:45:00,34.76,34.85,34.74,34.79,397759.0,33.549,33.6359,33.5297,33.578,397759.0
2020-08-07 15:50:00,34.79,34.83,34.7,34.81,463337.0,33.578,33.6166,33.4911,33.5973,463337.0
2020-08-07 15:55:00,34.82,35.04,34.79,35.0,821465.0,33.6069,33.8193,33.578,33.7807,821465.0
2020-08-10 09:30:00,35.34,35.87,35.33,35.87,995343.0,34.1088,34.6204,34.0992,34.6204,995343.0
2020-08-10 09:35:00,35.86,35.91,35.64,35.69,335685.0,34.6107,34.659,34.3984,34.4466,335685.0
2020-08-10 09:40:00,35.7,36.06,35.65,36.02,617123.0,34.4563,34.8037,34.408,34.7651,617123.0
2020-08-10 09:45:00,36.05,36.05,35.77,36.02,296298.0,34.7941,34.7941,34.5238,34.7651,296298.0
2020-08-10 09:50:00,36.04,36.09,35.85,35.86,289917.0,34.7844,34.8327,34.6011,34.6107,289917.0
2020-08-10 09:55:00,35.89,36.16,35.89,36.12,297786.0,34.6397,34.9003,34.6397,34.8617,297786.0
2020-08-10 10:00:00,36.15,36.18,35.95,36.05,255424.0,34.8906,34.9196,34.6976,34.7941,255424.0
2020-08-10 10:05:00,36.06,36.13,35.99,36.12,171311.0,34.8037,34.8713,34.7362,34.8617,171311.0
2020-08-10 10:10:00,36.1,36.5,36.05,36.47,499506.0,34.8423,35.2284,34.7941,35.1995,499506.0
2020-08-10 10:15:00,36.48,36.58,36.41,36.51,618852.0,35.2091,35.3056,35.1415,35.2381,618852.0
2020-08-10 10:20:00,36.51,36.58,36.36,36.38,418297.0,35.2381,35.3056,35.0933,35.1126,418297.0
2020-08-10 10:25:00,36.38,36.76,36.38,36.73,373613.0,35.1126,35.4794,35.1126,35.4504,373613.0
2020-08-10 10:30:00,36.74,36.77,36.62,36.71,190770.0,35.4601,35.489,35.3442,35.4311,190770.0
2020-08-10 10:35:00,36.72,36.77,36.64,36.66,184650.0,35.4407,35.489,35.3635,35.3828,184650.0
2020-08-10 10:40:00,36.66,36.67,36.51,36.57,191837.0,35.3828,35.3925,35.2381,35.296,191837.0
2020-08-10 10:45:00,36.58,36.61,36.4,36.45,325521.0,35.3056,35.3346,35.1319,35.1802,325521.0
2020-08-10 10:50:00,36.43,36.44,36.18,36.44,266489.0,35.1609,35.1705,34.9196,35.1705,266489.0
2020-08-10 10:55:00,36.44,36.52,36.13,36.15,323327.0,35.1705,35.2477,34.8713,34.8906,323327.0
2020-08-10 11:00:00,36.14,36.33,36.11,36.22,222220.0,34.881,35.0643,34.852,34.9582,222220.0
2020-08-10 11:05:00,36.21,36.26,36.13,36.23,181500.0,34.9485,34.9968,34.8713,34.9678,181500.0
2020-08-10 11:10:00,36.23,36.43,36.23,36.41,216819.0,34.9678,35.1609,34.9678,35.1415,216819.0
2020-08-10 11:15:00,36.43,36.52,36.36,36.51,249798.0,35.1609,35.2477,35.0933,35.2381,249798.0
2020-08-10 11:20:00,36.5,36.51,36.36,36.42,158830.0,35.2284,35.2381,35.0933,35.1512,158830.0
2020-08-10 11:25:00,36.42,36.6,36.37,36.59,278526.0,35.1512,35.3249,35.1029,35.3153,278526.0
2020-08-10 11:30:00,36.58,36.59,36.44,36.51,262777.0,35.3056,35.3153,35.1705,35.2381,262777.0
2020-08-10 11:35:00,36.52,36.55,36.42,36.42,128833.0,35.2477,35.2767,35.1512,35.1512,128833.0
2020-08-10 11:40:00,36.43,36.56,36.38,36.5,159338.0,35.1609,35.2863,35.1126,35.2284,159338.0
2020-08-10 11:45:00,36.49,36.59,36.39,36.51,117982.0,35.2188,35.3153,35.1222,35.2381,117982.0
2020-08-10 11:50:00,36.52,36.6,36.47,36.57,183771.0,35.2477,35.3249,35.1995,35.296,183771.0
2020-08-10 11:55:00,36.58,36.65,36.54,36.58,191136.0,35.3056,35.3732,35.267,35.3056,191136.0
2020-08-10 12:00:00,36.59,36.61,36.45,36.47,173003.0,35.3153,35.3346,35.1802,35.1995,173003.0
2020-08-10 12:05:00,36.46,36.51,36.38,36.43,61017.0,35.1898,35.2381,35.1126,35.1609,61017.0
2020-08-10 12:10:00,36.44,36.53,36.43,36.48,135572.0,35.1705,35.2574,35.1609,35.2091,135572.0
2020-08-10 12:15:00,36.49,36.53,36.39,36.42,115804.0,35.2188,35.2574,35.1222,35.1512,115804.0
2020-08-10 12:20:00,36.43,36.51,36.41,36.43,87178.0,35.1609,35.2381,35.1415,35.1609,87178.0
2020-08-10 12:25:00,36.43,36.5,36.31,36.31,138368.0,35.1609,35.2284,35.045,35.045,138368.0
2020-08-10 12:30:00,36.32,36.44,36.27,36.44,165372.0,35.0547,35.1705,35.0064,35.1705,165372.0
2020-08-10 12:35:00,36.45,36.46,36.37,36.4,168466.0,35.1802,35.1898,35.1029,35.1319,168466.0
2020-08-10 12:40:00,36.39,36.53,36.38,36.5,232161.0,35.1222,35.2574,35.1126,35.2284,232161.0
2020-08-10 12:45:00,36.51,36.52,36.37,36.38,92574.0,35.2381,35.2477,35.1029,35.1126,92574.0
2020-08-10 12:50:00,36.38,36.41,36.33,36.37,122029.0,35.1126,35.1415,35.0643,35.1029,122029.0
2020-08-10 12:55:00,36.38,36.44,36.36,36.41,142452.0,35.1126,35.1705,35.0933,35.1415,142452.0
2020-08-10 13:00:00,36.42,36.45,36.36,36.45,100101.0,35.1512,35.1802,35.0933,35.1802,100101.0
2020-08-10 13:05:00,36.44,36.45,36.36,36.36,116504.0,35.1705,35.1802,35.0933,35.0933,116504.0
2020-08-10 13:10:00,36.36,36.36,36.21,36.23,146524.0,35.0933,35.0933,34.9485,34.9678,146524.0
2020-08-10 13:15:00,36.23,36.27,36.19,36.22,204764.0,34.9678,35.0064,34.9292,34.9582,204764.0
2020-08-10 13:20:00,36.21,36.37,36.19,36.35,277042.0,34.9485,35.1029,34.9292,35.0836,277042.0
2020-08-10 13:25:00,36.35,36.49,36.31,36.45,167853.0,35.0836,35.2188,35.045,35.1802,167853.0
2020-08-10 13:30:00,36.46,36.5,36.43,36.44,165491.0,35.1898,35.2284,35.1609,35.1705,165491.0
2020-08-10 13:35:00,36.43,36.55,36.43,36.45,133615.0,35.1609,35.2767,35.1609,35.1802,133615.0
2020-08-10 13:40:00,36.45,36.45,36.31,36.32,72939.0,35.1802,35.1802,35.045,35.0547,72939.0
2020-08-10 13:45:00,36.32,36.4,36.3,36.37,147062.0,35.0547,35.1319,35.0354,35.1029,147062.0
2020-08-10 13:50:00,36.36,36.37,36.29,36.34,78116.0,35.0933,35.1029,35.0257,35.074,78116.0
2020-08-10 13:55:00,36.34,36.36,36.23,36.29,176180.0,35.074,35.0933,34.9678,35.0257,176180.0
2020-08-10 14:00:00,36.3,36.38,36.27,36.27,143164.0,35.0354,35.1126,35.0064,35.0064,143164.0
2020-08-10 14:05:00,36.28,36.32,36.24,36.32,52303.0,35.0161,35.0547,34.9775,35.0547,52303.0
2020-08-10 14:10:00,36.32,36.36,36.16,36.2,240774.0,35.0547,35.0933,34.9003,34.9389,240774.0
2020-08-10 14:15:00,36.21,36.35,36.19,36.34,180213.0,34.9485,35.0836,34.9292,35.074,180213.0
2020-08-10 14:20:00,36.34,36.36,36.25,36.28,89565.0,35.074,35.0933,34.9871,35.0161,89565.0
2020-08-10 14:25:00,36.27,36.32,36.22,36.31,192395.0,35.0064,35.0547,34.9582,35.045,192395.0
2020-08-10 14:30:00,36.31,36.41,36.26,36.4,115683.0,35.045,35.1415,34.9968,35.1319,115683.0
2020-08-10 14:35:00,36.4,36.41,36.25,36.25,196843.0,35.1319,35.1415,34.9871,34.9871,196843.0
2020-08-10 14:40:00,36.24,36.26,36.12,36.16,136654.0,34.9775,34.9968,34.8617,34.9003,136654.0
2020-08-10 14:45:00,36.14,36.19,36.06,36.18,191870.0,34.881,34.9292,34.8037,34.9196,191870.0
2020-08-10 14:50:00,36.18,36.27,36.16,36.18,212409.0,34.9196,35.0064,34.9003,34.9196,212409.0
2020-08-10 14:55:00,36.18,36.22,36.13,36.15,83136.0,34.9196,34.9582,34.8713,34.8906,83136.0
2020-08-10 15:00:00,36.15,36.24,36.09,36.23,190644.0,34.8906,34.9775,34.8327,34.9678,190644.0
2020-08-10 15:05:00,36.23,36.34,36.21,36.27,174150.0,34.9678,35.074,34.9485,35.0064,174150.0
2020-08-10 15:10:00,36.28,36.34,36.22,36.31,203888.0,35.0161,35.074,34.9582,35.045,203888.0
2020-08-10 15:15:00,36.31,36.35,36.26,36.34,90732.0,35.045,35.0836,34.9968,35.074,90732.0
2020-08-10 15:20:00,36.35,36.43,36.33,36.37,264998.0,35.0836,35.1609,35.0643,35.1029,264998.0
2020-08-10 15:25:00,36.38,36.41,36.29,36.3,203924.0,35.1126,35.1415,35.0257,35.0354,203924.0
2020-08-10 15:30:00,36.27,36.33,36.22,36.29,199715.0,35.0064,35.0643,34.9582,35.0257,199715.0
2020-08-10 15:35:00,36.3,36.33,36.21,36.23,132930.0,35.0354,35.0643,34.9485,34.9678,132930.0
2020-08-10 15:40:00,36.23,36.26,36.15,36.18,140494.0,34.9678,34.9968,34.8906,34.9196,140494.0
2020-08-10 15:45:00,36.17,36.18,35.97,35.99,291623.0,34.9099,34.9196,34.7169,34.7362,291623.0
2020-08-10 15:50:00,35.98,36.14,35.93,36.1,428042.0,34.7265,34.881,34.6783,34.8423,428042.0
2020-08-10 15:55:00,36.11,36.13,35.98,36.12,268155.0,34.852,34.8713,34.7265,34.8617,268155.0
2020-08-11 09:30:00,37.13,37.48,37.02,37.13,870950.0,35.8365,36.1743,35.7303,35.8365,870950.0
2020-08-11 09:35:00,37.17,37.32,36.96,37.16,380040.0,35.8751,36.0198,35.6724,35.8654,380040.0
2020-08-11 09:40:00,37.18,37.44,37.01,37.4,369741.0,35.8847,36.1357,35.7206,36.0971,369741.0
2020-08-11 09:45:00,37.4,37.47,37.22,37.22,303921.0,36.0971,36.1646,35.9233,35.9233,303921.0
2020-08-11 09:50:00,37.22,37.28,36.85,37.0,372356.0,35.9233,35.9812,35.5662,35.711,372356.0
2020-08-11 09:55:00,37.01,37.22,37.0,37.07,501659.0,35.7206,35.9233,35.711,35.7786,501659.0
2020-08-11 10:00:00,37.05,37.28,36.95,37.18,373680.0,35.7593,35.9812,35.6627,35.8847,373680.0
2020-08-11 10:05:00,37.16,37.21,36.54,36.56,526497.0,35.8654,35.9137,35.267,35.2863,526497.0
2020-08-11 10:10:00,36.58,36.77,36.53,36.71,298650.0,35.3056,35.489,35.2574,35.4311,298650.0
2020-08-11 10:15:00,36.73,37.06,36.64,37.04,411855.0,35.4504,35.7689,35.3635,35.7496,411855.0
2020-08-11 10:20:00,37.03,37.04,36.75,36.95,234116.0,35.7399,35.7496,35.4697,35.6627,234116.0
2020-08-11 10:25:00,36.95,36.96,36.69,36.9,270542.0,35.6627,35.6724,35.4118,35.6145,270542.0
2020-08-11 10:30:00,36.92,36.96,36.81,36.86,200868.0,35.6338,35.6724,35.5276,35.5759,200868.0
2020-08-11 10:35:00,36.85,37.01,36.81,36.94,200075.0,35.5662,35.7206,35.5276,35.6531,200075.0
2020-08-11 10:40:00,36.94,37.06,36.91,36.94,137683.0,35.6531,35.7689,35.6241,35.6531,137683.0
2020-08-11 10:45:00,36.94,37.17,36.94,36.95,239892.0,35.6531,35.8751,35.6531,35.6627,239892.0
2020-08-11 10:50:00,36.97,37.1,36.96,37.05,129976.0,35.682,35.8075,35.6724,35.7593,129976.0
2020-08-11 10:55:00,37.05,37.15,37.03,37.08,96670.0,35.7593,35.8558,35.7399,35.7882,96670.0
2020-08-11 11:00:00,37.11,37.19,36.99,37.15,154987.0,35.8172,35.8944,35.7013,35.8558,154987.0
2020-08-11 11:05:00,37.16,37.27,37.15,37.22,173736.0,35.8654,35.9716,35.8558,35.9233,173736.0
2020-08-11 11:10:00,37.21,37.26,37.15,37.21,179397.0,35.9137,35.9619,35.8558,35.9137,179397.0
2020-08-11 11:15:00,37.21,37.32,37.19,37.25,187579.0,35.9137,36.0198,35.8944,35.9523,187579.0
2020-08-11 11:20:00,37.25,37.25,37.06,37.08,196200.0,35.9523,35.9523,35.7689,35.7882,196200.0
2020-08-11 11:25:00,37.07,37.22,37.0,37.21,188227.0,35.7786,35.9233,35.711,35.9137,188227.0
2020-08-11 11:30:00,37.21,37.27,37.07,37.26,153732.0,35.9137,35.9716,35.7786,35.9619,153732.0
2020-08-11 11:35:00,37.26,37.35,37.09,37.14,258810.0,35.9619,36.0488,35.7979,35.8461,258810.0
2020-08-11 11:40:00,37.11,37.15,37.05,37.09,93843.0,35.8172,35.8558,35.7593,35.7979,93843.0
2020-08-11 11:45:00,37.07,37.13,37.04,37.07,75843.0,35.7786,35.8365,35.7496,35.7786,75843.0
2020-08-11 11:50:00,37.06,37.09,36.98,37.0,74787.0,35.7689,35.7979,35.6917,35.711,74787.0
2020-08-11 11:55:00,37.0,37.16,36.95,37.16,185480.0,35.711,35.8654,35.6627,35.8654,185480.0
2020-08-11 12:00:00,37.16,37.19,36.93,36.95,216370.0,35.8654,35.8944,35.6434,35.6627,216370.0
2020-08-11 12:05:00,36.94,37.13,36.94,37.11,100776.0,35.6531,35.8365,35.6531,35.8172,100776.0
2020-08-11 12:10:00,37.1,37.17,37.08,37.16,96104.0,35.8075,35.8751,35.7882,35.8654,96104.0
2020-08-11 12:15:00,37.15,37.26,37.13,37.23,103155.0,35.8558,35.9619,35.8365,35.933,103155.0
2020-08-11 12:20:00,37.24,37.29,37.21,37.26,69384.0,35.9426,35.9909,35.9137,35.9619,69384.0
2020-08-11 12:25:00,37.26,37.29,37.21,37.27,48696.0,35.9619,35.9909,35.9137,35.9716,48696.0
2020-08-11 12:30:00,37.26,37.27,37.15,37.17,122998.0,35.9619,35.9716,35.8558,35.8751,122998.0
2020-08-11 12:35:00,37.16,37.16,37.01,37.05,79153.0,35.8654,35.8654,35.7206,35.7593,79153.0
2020-08-11 12:40:00,37.04,37.12,37.0,37.12,86365.0,35.7496,35.8268,35.711,35.8268,86365.0
2020-08-11 12:45:00,37.12,37.15,37.06,37.07,119700.0,35.8268,35.8558,35.7689,35.7786,119700.0
2020-08-11 12:50:00,37.08,37.09,37.01,37.04,43787.0,35.7882,35.7979,35.7206,35.7496,43787.0
2020-08-11 12:55:00,37.03,37.07,36.94,37.02,92118.0,35.7399,35.7786,35.6531,35.7303,92118.0
2020-08-11 13:00:00,37.04,37.04,36.92,36.94,80419.0,35.7496,35.7496,35.6338,35.6531,80419.0
2020-08-11 13:05:00,36.93,37.03,36.9,37.02,132088.0,35.6434,35.7399,35.6145,35.7303,132088.0
2020-08-11 13:10:00,37.02,37.1,37.0,37.09,164791.0,35.7303,35.8075,35.711,35.7979,164791.0
2020-08-11 13:15:00,37.09,37.15,37.04,37.15,232068.0,35.7979,35.8558,35.7496,35.8558,232068.0
2020-08-11 13:20:00,37.14,37.35,37.12,37.35,269144.0,35.8461,36.0488,35.8268,36.0488,269144.0
2020-08-11 13:25:00,37.35,37.41,37.34,37.37,210071.0,36.0488,36.1067,36.0391,36.0681,210071.0
2020-08-11 13:30:00,37.4,37.4,37.33,37.35,91025.0,36.0971,36.0971,36.0295,36.0488,91025.0
2020-08-11 13:35:00,37.34,37.37,37.25,37.26,119842.0,36.0391,36.0681,35.9523,35.9619,119842.0
2020-08-11 13:40:00,37.25,37.28,37.2,37.25,46918.0,35.9523,35.9812,35.904,35.9523,46918.0
2020-08-11 13:45:00,37.25,37.28,37.2,37.23,45512.0,35.9523,35.9812,35.904,35.933,45512.0
2020-08-11 13:50:00,37.24,37.25,37.19,37.2,85478.0,35.9426,35.9523,35.8944,35.904,85478.0
2020-08-11 13:55:00,37.2,37.35,37.2,37.3,192721.0,35.904,36.0488,35.904,36.0005,192721.0
2020-08-11 14:00:00,37.32,37.43,37.31,37.36,126683.0,36.0198,36.126,36.0102,36.0585,126683.0
2020-08-11 14:05:00,37.36,37.36,37.22,37.23,56566.0,36.0585,36.0585,35.9233,35.933,56566.0
2020-08-11 14:10:00,37.22,37.28,37.16,37.16,57692.0,35.9233,35.9812,35.8654,35.8654,57692.0
2020-08-11 14:15:00,37.15,37.23,37.06,37.19,178367.0,35.8558,35.933,35.7689,35.8944,178367.0
2020-08-11 14:20:00,37.16,37.22,37.08,37.08,91888.0,35.8654,35.9233,35.7882,35.7882,91888.0
2020-08-11 14:25:00,37.07,37.09,36.87,36.9,179099.0,35.7786,35.7979,35.5855,35.6145,179099.0
2020-08-11 14:30:00,36.93,37.0,36.87,37.0,89877.0,35.6434,35.711,35.5855,35.711,89877.0
2020-08-11 14:35:00,37.01,37.01,36.75,36.81,146714.0,35.7206,35.7206,35.4697,35.5276,146714.0
2020-08-11 14:40:00,36.8,36.98,36.78,36.89,182697.0,35.518,35.6917,35.4987,35.6048,182697.0
2020-08-11 14:45:00,36.88,36.88,36.73,36.79,110944.0,35.5952,35.5952,35.4504,35.5083,110944.0
2020-08-11 14:50:00,36.77,36.99,36.77,36.97,149632.0,35.489,35.7013,35.489,35.682,149632.0
2020-08-11 14:55:00,36.96,37.12,36.95,37.09,259782.0,35.6724,35.8268,35.6627,35.7979,259782.0
2020-08-11 15:00:00,37.09,37.09,36.77,36.79,200785.0,35.7979,35.7979,35.489,35.5083,200785.0
2020-08-11 15:05:00,36.79,36.92,36.69,36.77,115558.0,35.5083,35.6338,35.4118,35.489,115558.0
2020-08-11 15:10:00,36.75,36.97,36.72,36.72,184786.0,35.4697,35.682,35.4407,35.4407,184786.0
2020-08-11 15:15:00,36.71,36.75,35.93,36.03,669752.0,35.4311,35.4697,34.6783,34.7748,669752.0
2020-08-11 15:20:00,36.04,36.22,35.93,35.95,296951.0,34.7844,34.9582,34.6783,34.6976,296951.0
2020-08-11 15:25:00,35.95,36.4,35.95,36.39,335079.0,34.6976,35.1319,34.6976,35.1222,335079.0
2020-08-11 15:30:00,36.39,36.41,35.91,35.94,183613.0,35.1222,35.1415,34.659,34.6879,183613.0
2020-08-11 15:35:00,35.93,36.2,35.86,36.02,300255.0,34.6783,34.9389,34.6107,34.7651,300255.0
2020-08-11 15:40:00,36.03,36.11,35.73,35.81,284787.0,34.7748,34.852,34.4852,34.5625,284787.0
2020-08-11 15:45:00,35.8,35.8,35.4,35.5,347940.0,34.5528,34.5528,34.1667,34.2633,347940.0
2020-08-11 15:50:00,35.44,35.45,34.96,35.14,535838.0,34.2053,34.215,33.7421,33.9158,535838.0
2020-08-11 15:55:00,35.13,35.45,35.1,35.45,581475.0,33.9061,34.215,33.8772,34.215,581475.0
2020-08-12 09:30:00,36.65,36.8,36.51,36.6,596664.0,35.3732,35.518,35.2381,35.3249,596664.0
2020-08-12 09:35:00,36.61,36.74,36.32,36.33,334545.0,35.3346,35.4601,35.0547,35.0643,334545.0
2020-08-12 09:40:00,36.31,36.55,36.22,36.55,372778.0,35.045,35.2767,34.9582,35.2767,372778.0
2020-08-12 09:45:00,36.57,36.78,36.43,36.65,378207.0,35.296,35.4987,35.1609,35.3732,378207.0
2020-08-12 09:50:00,36.66,36.67,36.22,36.29,340011.0,35.3828,35.3925,34.9582,35.0257,340011.0
2020-08-12 09:55:00,36.28,36.5,36.21,36.23,368920.0,35.0161,35.2284,34.9485,34.9678,368920.0
2020-08-12 10:00:00,36.24,36.3,36.07,36.26,419892.0,34.9775,35.0354,34.8134,34.9968,419892.0
2020-08-12 10:05:00,36.25,36.4,36.08,36.13,276748.0,34.9871,35.1319,34.823,34.8713,276748.0
2020-08-12 10:10:00,36.13,36.26,36.08,36.09,163780.0,34.8713,34.9968,34.823,34.8327,163780.0
2020-08-12 10:15:00,36.12,36.47,36.09,36.46,313636.0,34.8617,35.1995,34.8327,35.1898,313636.0
2020-08-12 10:20:00,36.45,36.61,36.43,36.47,360468.0,35.1802,35.3346,35.1609,35.1995,360468.0
2020-08-12 10:25:00,36.47,36.59,36.32,36.57,222193.0,35.1995,35.3153,35.0547,35.296,222193.0
2020-08-12 10:30:00,36.59,36.68,36.36,36.48,230841.0,35.3153,35.4021,35.0933,35.2091,230841.0
2020-08-12 10:35:00,36.5,36.57,36.3,36.35,140094.0,35.2284,35.296,35.0354,35.0836,140094.0
2020-08-12 10:40:00,36.36,36.54,36.36,36.4,122755.0,35.0933,35.267,35.0933,35.1319,122755.0
2020-08-12 10:45:00,36.43,36.49,36.23,36.3,133584.0,35.1609,35.2188,34.9678,35.0354,133584.0
2020-08-12 10:50:00,36.31,36.42,36.25,36.28,81498.0,35.045,35.1512,34.9871,35.0161,81498.0
2020-08-12 10:55:00,36.28,36.55,36.23,36.48,142771.0,35.0161,35.2767,34.9678,35.2091,142771.0
2020-08-12 11:00:00,36.46,36.6,36.38,36.55,137639.0,35.1898,35.3249,35.1126,35.2767,137639.0
2020-08-12 11:05:00,36.54,36.58,36.27,36.36,191790.0,35.267,35.3056,35.0064,35.0933,191790.0
2020-08-12 11:10:00,36.36,36.37,36.07,36.1,263750.0,35.0933,35.1029,34.8134,34.8423,263750.0
2020-08-12 11:15:00,36.11,36.24,36.09,36.19,195370.0,34.852,34.9775,34.8327,34.9292,195370.0
2020-08-12 11:20:00,36.19,36.29,36.14,36.19,283672.0,34.9292,35.0257,34.881,34.9292,283672.0
2020-08-12 11:25:00,36.21,36.4,36.2,36.35,275988.0,34.9485,35.1319,34.9389,35.0836,275988.0
2020-08-12 11:30:00,36.37,36.57,36.37,36.55,270301.0,35.1029,35.296,35.1029,35.2767,270301.0
2020-08-12 11:35:00,36.53,36.54,36.29,36.3,215507.0,35.2574,35.267,35.0257,35.0354,215507.0
2020-08-12 11:40:00,36.31,36.33,36.2,36.21,249136.0,35.045,35.0643,34.9389,34.9485,249136.0
2020-08-12 11:45:00,36.2,36.33,36.1,36.16,268455.0,34.9389,35.0643,34.8423,34.9003,268455.0
2020-08-12 11:50:00,36.16,36.25,35.97,36.01,310627.0,34.9003,34.9871,34.7169,34.7555,310627.0
2020-08-12 11:55:00,36.0,36.05,35.96,35.98,264437.0,34.7458,34.7941,34.7072,34.7265,264437.0
2020-08-12 12:00:00,35.97,36.05,35.96,35.99,198067.0,34.7169,34.7941,34.7072,34.7362,198067.0
2020-08-12 12:05:00,36.0,36.05,35.81,35.81,178422.0,34.7458,34.7941,34.5625,34.5625,178422.0
2020-08-12 12:10:00,35.82,35.9,35.78,35.89,224794.0,34.5721,34.6493,34.5335,34.6397,224794.0
2020-08-12 12:15:00,35.9,35.94,35.82,35.87,230878.0,34.6493,34.6879,34.5721,34.6204,230878.0
2020-08-12 12:20:00,35.85,35.86,35.77,35.84,160563.0,34.6011,34.6107,34.5238,34.5914,160563.0
2020-08-12 12:25:00,35.85,35.99,35.84,35.91,380813.0,34.6011,34.7362,34.5914,34.659,380813.0
2020-08-12 12:30:00,35.91,36.11,35.89,36.1,228973.0,34.659,34.852,34.6397,34.8423,228973.0
2020-08-12 12:35:00,36.11,36.11,35.96,36.03,216568.0,34.852,34.852,34.7072,34.7748,216568.0
2020-08-12 12:40:00,36.04,36.09,35.98,36.04,119278.0,34.7844,34.8327,34.7265,34.7844,119278.0
2020-08-12 12:45:00,36.04,36.09,35.93,35.94,110768.0,34.7844,34.8327,34.6783,34.6879,110768.0
2020-08-12 12:50:00,35.93,35.94,35.85,35.87,78436.0,34.6783,34.6879,34.6011,34.6204,78436.0
2020-08-12 12:55:00,35.86,35.89,35.63,35.66,152384.0,34.6107,34.6397,34.3887,34.4177,152384.0
2020-08-12 13:00:00,35.65,35.71,35.51,35.56,181211.0,34.408,34.4659,34.2729,34.3212,181211.0
2020-08-12 13:05:00,35.56,35.61,35.3,35.34,283103.0,34.3212,34.3694,34.0702,34.1088,283103.0
2020-08-12 13:10:00,35.32,35.36,35.2,35.3,213712.0,34.0895,34.1281,33.9737,34.0702,213712.0
2020-08-12 13:15:00,35.3,35.5,35.24,35.47,304115.0,34.0702,34.2633,34.0123,34.2343,304115.0
2020-08-12 13:20:00,35.47,35.57,35.43,35.45,413384.0,34.2343,34.3308,34.1957,34.215,413384.0
2020-08-12 13:25:00,35.45,35.47,35.32,35.44,226176.0,34.215,34.2343,34.0895,34.2053,226176.0
2020-08-12 13:30:00,35.44,35.57,35.4,35.46,290124.0,34.2053,34.3308,34.1667,34.2246,290124.0
2020-08-12 13:35:00,35.45,35.55,35.43,35.54,169904.0,34.215,34.3115,34.1957,34.3019,169904.0
2020-08-12 13:40:00,35.54,35.56,35.48,35.49,120910.0,34.3019,34.3212,34.2439,34.2536,120910.0
2020-08-12 13:45:00,35.48,35.61,35.46,35.58,154117.0,34.2439,34.3694,34.2246,34.3405,154117.0
2020-08-12 13:50:00,35.57,35.68,35.52,35.68,214921.0,34.3308,34.437,34.2826,34.437,214921.0
2020-08-12 13:55:00,35.68,35.73,35.64,35.69,165357.0,34.437,34.4852,34.3984,34.4466,165357.0
2020-08-12 14:00:00,35.69,35.79,35.63,35.79,191378.0,34.4466,34.5431,34.3887,34.5431,191378.0
2020-08-12 14:05:00,35.79,35.79,35.61,35.64,248456.0,34.5431,34.5431,34.3694,34.3984,248456.0
2020-08-12 14:10:00,35.65,35.7,35.57,35.57,142120.0,34.408,34.4563,34.3308,34.3308,142120.0
2020-08-12 14:15:00,35.58,35.63,35.54,35.57,93956.0,34.3405,34.3887,34.3019,34.3308,93956.0
2020-08-12 14:20:00,35.56,35.66,35.56,35.66,72298.0,34.3212,34.4177,34.3212,34.4177,72298.0
2020-08-12 14:25:00,35.66,35.69,35.59,35.6,99845.0,34.4177,34.4466,34.3501,34.3598,99845.0
2020-08-12 14:30:00,35.6,35.72,35.6,35.72,126299.0,34.3598,34.4756,34.3598,34.4756,126299.0
2020-08-12 14:35:00,35.73,35.82,35.65,35.65,170216.0,34.4852,34.5721,34.408,34.408,170216.0
2020-08-12 14:40:00,35.66,35.77,35.65,35.72,122311.0,34.4177,34.5238,34.408,34.4756,122311.0
2020-08-12 14:45:00,35.72,35.98,35.72,35.98,153235.0,34.4756,34.7265,34.4756,34.7265,153235.0
2020-08-12 14:50:00,35.97,36.01,35.81,35.84,329012.0,34.7169,34.7555,34.5625,34.5914,329012.0
2020-08-12 14:55:00,35.86,35.92,35.77,35.85,276662.0,34.6107,34.6686,34.5238,34.6011,276662.0
2020-08-12 15:00:00,35.84,35.88,35.75,35.75,296131.0,34.5914,34.63,34.5045,34.5045,296131.0
2020-08-12 15:05:00,35.76,35.8,35.71,35.76,174301.0,34.5142,34.5528,34.4659,34.5142,174301.0
2020-08-12 15:10:00,35.77,35.94,35.77,35.94,247716.0,34.5238,34.6879,34.5238,34.6879,247716.0
2020-08-12 15:15:00,35.92,35.94,35.83,35.89,133393.0,34.6686,34.6879,34.5818,34.6397,133393.0
2020-08-12 15:20:00,35.88,36.0,35.87,35.98,172702.0,34.63,34.7458,34.6204,34.7265,172702.0
2020-08-12 15:25:00,35.98,36.01,35.91,35.91,150770.0,34.7265,34.7555,34.659,34.659,150770.0
2020-08-12 15:30:00,35.91,35.92,35.63,35.72,311470.0,34.659,34.6686,34.3887,34.4756,311470.0
2020-08-12 15:35:00,35.74,35.8,35.67,35.79,71008.0,34.4949,34.5528,34.4273,34.5431,71008.0
2020-08-12 15:40:00,35.79,35.92,35.76,35.87,121926.0,34.5431,34.6686,34.5142,34.6204,121926.0
2020-08-12 15:45:00,35.88,35.95,35.78,35.87,214282.0,34.63,34.6976,34.5335,34.6204,214282.0
2020-08-12 15:50:00,35.89,35.97,35.76,35.81,218288.0,34.6397,34.7169,34.5142,34.5625,218288.0
2020-08-12 15:55:00,35.81,35.96,35.76,35.89,334528.0,34.5625,34.7072,34.5142,34.6397,334528.0
2020-08-13 09:30:00,35.53,35.68,35.3,35.31,296461.0,34.2922,34.437,34.0702,34.0799,296461.0
2020-08-13 09:35:00,35.32,35.68,35.32,35.51,226642.0,34.0895,34.437,34.0895,34.2729,226642.0
2020-08-13 09:40:00,35.49,35.74,35.44,35.68,229007.0,34.2536,34.4949,34.2053,34.437,229007.0
2020-08-13 09:45:00,35.68,35.68,35.45,35.66,229421.0,34.437,34.437,34.215,34.4177,229421.0
2020-08-13 09:50:00,35.66,36.12,35.66,36.02,317569.0,34.4177,34.8617,34.4177,34.7651,317569.0
2020-08-13 09:55:00,36.1,36.34,36.1,36.31,349257.0,34.8423,35.074,34.8423,35.045,349257.0
2020-08-13 10:00:00,36.29,36.47,36.22,36.47,286943.0,35.0257,35.1995,34.9582,35.1995,286943.0
2020-08-13 10:05:00,36.47,36.49,36.3,36.41,192141.0,35.1995,35.2188,35.0354,35.1415,192141.0
2020-08-13 10:10:00,36.41,36.56,36.28,36.29,245268.0,35.1415,35.2863,35.0161,35.0257,245268.0
2020-08-13 10:15:00,36.3,36.41,36.17,36.37,157370.0,35.0354,35.1415,34.9099,35.1029,157370.0
2020-08-13 10:20:00,36.35,36.37,36.09,36.2,125643.0,35.0836,35.1029,34.8327,34.9389,125643.0
2020-08-13 10:25:00,36.21,36.42,36.16,36.16,209452.0,34.9485,35.1512,34.9003,34.9003,209452.0
2020-08-13 10:30:00,36.16,36.25,36.1,36.14,132277.0,34.9003,34.9871,34.8423,34.881,132277.0
2020-08-13 10:35:00,36.14,36.14,35.98,36.02,174913.0,34.881,34.881,34.7265,34.7651,174913.0
2020-08-13 10:40:00,36.01,36.09,35.9,35.96,137380.0,34.7555,34.8327,34.6493,34.7072,137380.0
2020-08-13 10:45:00,35.94,36.01,35.88,35.91,177183.0,34.6879,34.7555,34.63,34.659,177183.0
2020-08-13 10:50:00,35.91,36.0,35.83,35.99,137978.0,34.659,34.7458,34.5818,34.7362,137978.0
2020-08-13 10:55:00,36.0,36.11,35.99,36.01,226475.0,34.7458,34.852,34.7362,34.7555,226475.0
2020-08-13 11:00:00,36.0,36.05,35.92,35.95,156912.0,34.7458,34.7941,34.6686,34.6976,156912.0
2020-08-13 11:05:00,35.96,35.99,35.79,35.82,176689.0,34.7072,34.7362,34.5431,34.5721,176689.0
2020-08-13 11:10:00,35.81,36.01,35.75,36.01,138728.0,34.5625,34.7555,34.5045,34.7555,138728.0
2020-08-13 11:15:00,36.03,36.11,35.92,35.95,141318.0,34.7748,34.852,34.6686,34.6976,141318.0
2020-08-13 11:20:00,35.98,35.98,35.85,35.85,109941.0,34.7265,34.7265,34.6011,34.6011,109941.0
2020-08-13 11:25:00,35.86,35.98,35.86,35.93,100177.0,34.6107,34.7265,34.6107,34.6783,100177.0
2020-08-13 11:30:00,35.93,35.98,35.77,35.8,123857.0,34.6783,34.7265,34.5238,34.5528,123857.0
2020-08-13 11:35:00,35.83,36.0,35.82,35.91,114582.0,34.5818,34.7458,34.5721,34.659,114582.0
2020-08-13 11:40:00,35.95,36.18,35.94,36.15,314982.0,34.6976,34.9196,34.6879,34.8906,314982.0
2020-08-13 11:45:00,36.14,36.25,36.13,36.2,221534.0,34.881,34.9871,34.8713,34.9389,221534.0
2020-08-13 11:50:00,36.18,36.25,36.18,36.22,120339.0,34.9196,34.9871,34.9196,34.9582,120339.0
2020-08-13 11:55:00,36.22,36.3,36.18,36.21,106524.0,34.9582,35.0354,34.9196,34.9485,106524.0
2020-08-13 12:00:00,36.23,36.32,36.22,36.31,73415.0,34.9678,35.0547,34.9582,35.045,73415.0
2020-08-13 12:05:00,36.31,36.33,36.24,36.26,64718.0,35.045,35.0643,34.9775,34.9968,64718.0
2020-08-13 12:10:00,36.26,36.29,36.22,36.25,41131.0,34.9968,35.0257,34.9582,34.9871,41131.0
2020-08-13 12:15:00,36.24,36.26,36.16,36.16,39839.0,34.9775,34.9968,34.9003,34.9003,39839.0
2020-08-13 12:20:00,36.16,36.17,36.07,36.11,87779.0,34.9003,34.9099,34.8134,34.852,87779.0
2020-08-13 12:25:00,36.11,36.13,36.02,36.05,61174.0,34.852,34.8713,34.7651,34.7941,61174.0
2020-08-13 12:30:00,36.04,36.14,36.03,36.03,32731.0,34.7844,34.881,34.7748,34.7748,32731.0
2020-08-13 12:35:00,36.04,36.12,36.03,36.12,71399.0,34.7844,34.8617,34.7748,34.8617,71399.0
2020-08-13 12:40:00,36.13,36.14,36.09,36.14,73976.0,34.8713,34.881,34.8327,34.881,73976.0
2020-08-13 12:45:00,36.15,36.17,36.14,36.16,42636.0,34.8906,34.9099,34.881,34.9003,42636.0
2020-08-13 12:50:00,36.17,36.2,36.11,36.18,69926.0,34.9099,34.9389,34.852,34.9196,69926.0
2020-08-13 12:55:00,36.19,36.22,36.14,36.2,57623.0,34.9292,34.9582,34.881,34.9389,57623.0
2020-08-13 13:00:00,36.21,36.25,36.13,36.13,46710.0,34.9485,34.9871,34.8713,34.8713,46710.0
2020-08-13 13:05:00,36.13,36.15,36.09,36.11,41537.0,34.8713,34.8906,34.8327,34.852,41537.0
2020-08-13 13:10:00,36.12,36.16,36.07,36.16,35555.0,34.8617,34.9003,34.8134,34.9003,35555.0
2020-08-13 13:15:00,36.16,36.17,36.09,36.1,35559.0,34.9003,34.9099,34.8327,34.8423,35559.0
2020-08-13 13:20:00,36.12,36.13,35.95,35.96,70340.0,34.8617,34.8713,34.6976,34.7072,70340.0
2020-08-13 13:25:00,35.96,36.03,35.93,35.98,72637.0,34.7072,34.7748,34.6783,34.7265,72637.0
2020-08-13 13:30:00,35.97,36.0,35.77,35.8,211172.0,34.7169,34.7458,34.5238,34.5528,211172.0
2020-08-13 13:35:00,35.8,35.94,35.8,35.91,111808.0,34.5528,34.6879,34.5528,34.659,111808.0
2020-08-13 13:40:00,35.9,35.95,35.84,35.95,69611.0,34.6493,34.6976,34.5914,34.6976,69611.0
2020-08-13 13:45:00,35.96,36.1,35.95,36.08,76787.0,34.7072,34.8423,34.6976,34.823,76787.0
2020-08-13 13:50:00,36.09,36.15,36.03,36.13,126500.0,34.8327,34.8906,34.7748,34.8713,126500.0
2020-08-13 13:55:00,36.12,36.14,36.05,36.05,83519.0,34.8617,34.881,34.7941,34.7941,83519.0
2020-08-13 14:00:00,36.05,36.11,35.92,36.02,89163.0,34.7941,34.852,34.6686,34.7651,89163.0
2020-08-13 14:05:00,36.02,36.09,36.01,36.05,71532.0,34.7651,34.8327,34.7555,34.7941,71532.0
2020-08-13 14:10:00,36.04,36.05,35.89,35.97,78167.0,34.7844,34.7941,34.6397,34.7169,78167.0
2020-08-13 14:15:00,35.97,36.03,35.77,35.78,126665.0,34.7169,34.7748,34.5238,34.5335,126665.0
2020-08-13 14:20:00,35.78,35.81,35.54,35.67,180876.0,34.5335,34.5625,34.3019,34.4273,180876.0
2020-08-13 14:25:00,35.66,35.88,35.65,35.84,169175.0,34.4177,34.63,34.408,34.5914,169175.0
2020-08-13 14:30:00,35.85,35.88,35.69,35.74,83733.0,34.6011,34.63,34.4466,34.4949,83733.0
2020-08-13 14:35:00,35.73,35.74,35.48,35.52,176080.0,34.4852,34.4949,34.2439,34.2826,176080.0
2020-08-13 14:40:00,35.5,35.7,35.5,35.56,124932.0,34.2633,34.4563,34.2633,34.3212,124932.0
2020-08-13 14:45:00,35.6,35.77,35.6,35.64,133017.0,34.3598,34.5238,34.3598,34.3984,133017.0
2020-08-13 14:50:00,35.65,35.65,35.3,35.46,251092.0,34.408,34.408,34.0702,34.2246,251092.0
2020-08-13 14:55:00,35.45,35.54,35.3,35.42,138315.0,34.215,34.3019,34.0702,34.186,138315.0
2020-08-13 15:00:00,35.44,35.55,35.3,35.48,110470.0,34.2053,34.3115,34.0702,34.2439,110470.0
2020-08-13 15:05:00,35.48,35.52,35.35,35.44,71682.0,34.2439,34.2826,34.1185,34.2053,71682.0
2020-08-13 15:10:00,35.45,35.58,35.4,35.56,180870.0,34.215,34.3405,34.1667,34.3212,180870.0
2020-08-13 15:15:00,35.54,35.67,35.54,35.65,138338.0,34.3019,34.4273,34.3019,34.408,138338.0
2020-08-13 15:20:00,35.68,35.87,35.66,35.87,194326.0,34.437,34.6204,34.4177,34.6204,194326.0
2020-08-13 15:25:00,35.87,35.87,35.78,35.81,106046.0,34.6204,34.6204,34.5335,34.5625,106046.0
2020-08-13 15:30:00,35.83,35.86,35.72,35.8,92195.0,34.5818,34.6107,34.4756,34.5528,92195.0
2020-08-13 15:35:00,35.82,35.86,35.68,35.69,201530.0,34.5721,34.6107,34.437,34.4466,201530.0
2020-08-13 15:40:00,35.7,35.81,35.64,35.73,225014.0,34.4563,34.5625,34.3984,34.4852,225014.0
2020-08-13 15:45:00,35.73,35.76,35.54,35.63,199353.0,34.4852,34.5142,34.3019,34.3887,199353.0
2020-08-13 15:50:00,35.6,35.72,35.56,35.65,128113.0,34.3598,34.4756,34.3212,34.408,128113.0
2020-08-13 15:55:00,35.67,35.72,35.61,35.67,191255.0,34.4273,34.4756,34.3694,34.4273,191255.0
2020-08-14 09:30:00,35.05,35.36,34.92,35.07,425682.0,33.8289,34.1281,33.7035,33.8482,425682.0
2020-08-14 09:35:00,35.07,35.11,34.84,34.9,511154.0,33.8482,33.8868,33.6262,33.6842,511154.0
2020-08-14 09:40:00,34.91,35.04,34.76,34.99,383090.0,33.6938,33.8193,33.549,33.771,383090.0
2020-08-14 09:45:00,34.97,35.01,34.8,34.88,283768.0,33.7517,33.7903,33.5876,33.6648,283768.0
2020-08-14 09:50:00,34.89,35.2,34.86,35.18,331636.0,33.6745,33.9737,33.6455,33.9544,331636.0
2020-08-14 09:55:00,35.19,35.35,35.04,35.35,202854.0,33.9641,34.1185,33.8193,34.1185,202854.0
2020-08-14 10:00:00,35.38,35.44,35.24,35.27,230818.0,34.1474,34.2053,34.0123,34.0413,230818.0
2020-08-14 10:05:00,35.27,35.36,35.22,35.32,191484.0,34.0413,34.1281,33.993,34.0895,191484.0
2020-08-14 10:10:00,35.33,35.37,35.01,35.02,237624.0,34.0992,34.1378,33.7903,33.8,237624.0
2020-08-14 10:15:00,35.02,35.39,34.98,35.24,419725.0,33.8,34.1571,33.7614,34.0123,419725.0
2020-08-14 10:20:00,35.26,35.49,35.23,35.48,261421.0,34.0316,34.2536,34.0027,34.2439,261421.0
2020-08-14 10:25:00,35.48,35.53,35.35,35.44,191006.0,34.2439,34.2922,34.1185,34.2053,191006.0
2020-08-14 10:30:00,35.42,35.63,35.4,35.57,369720.0,34.186,34.3887,34.1667,34.3308,369720.0
2020-08-14 10:35:00,35.57,35.58,35.45,35.53,228416.0,34.3308,34.3405,34.215,34.2922,228416.0
2020-08-14 10:40:00,35.53,35.57,35.42,35.47,90284.0,34.2922,34.3308,34.186,34.2343,90284.0
2020-08-14 10:45:00,35.49,35.66,35.46,35.66,110611.0,34.2536,34.4177,34.2246,34.4177,110611.0
2020-08-14 10:50:00,35.65,35.76,35.52,35.75,180310.0,34.408,34.5142,34.2826,34.5045,180310.0
2020-08-14 10:55:00,35.75,35.8,35.6,35.64,155188.0,34.5045,34.5528,34.3598,34.3984,155188.0
2020-08-14 11:00:00,35.63,35.65,35.5,35.6,67897.0,34.3887,34.408,34.2633,34.3598,67897.0
2020-08-14 11:05:00,35.59,35.73,35.54,35.69,61058.0,34.3501,34.4852,34.3019,34.4466,61058.0
2020-08-14 11:10:00,35.69,35.69,35.55,35.56,63587.0,34.4466,34.4466,34.3115,34.3212,63587.0
2020-08-14 11:15:00,35.57,35.75,35.56,35.73,57398.0,34.3308,34.5045,34.3212,34.4852,57398.0
2020-08-14 11:20:00,35.73,35.82,35.71,35.77,137309.0,34.4852,34.5721,34.4659,34.5238,137309.0
2020-08-14 11:25:00,35.78,35.81,35.72,35.73,79762.0,34.5335,34.5625,34.4756,34.4852,79762.0
2020-08-14 11:30:00,35.74,35.77,35.54,35.55,131115.0,34.4949,34.5238,34.3019,34.3115,131115.0
2020-08-14 11:35:00,35.55,35.66,35.5,35.63,151164.0,34.3115,34.4177,34.2633,34.3887,151164.0
2020-08-14 11:40:00,35.63,35.7,35.58,35.65,146283.0,34.3887,34.4563,34.3405,34.408,146283.0
2020-08-14 11:45:00,35.66,35.7,35.53,35.59,83376.0,34.4177,34.4563,34.2922,34.3501,83376.0
2020-08-14 11:50:00,35.58,35.63,35.47,35.49,81004.0,34.3405,34.3887,34.2343,34.2536,81004.0
2020-08-14 11:55:00,35.48,35.6,35.47,35.59,38758.0,34.2439,34.3598,34.2343,34.3501,38758.0
2020-08-14 12:00:00,35.6,35.7,35.59,35.65,197675.0,34.3598,34.4563,34.3501,34.408,197675.0
2020-08-14 12:05:00,35.64,35.72,35.63,35.71,35260.0,34.3984,34.4756,34.3887,34.4659,35260.0
2020-08-14 12:10:00,35.7,35.77,35.67,35.68,89504.0,34.4563,34.5238,34.4273,34.437,89504.0
2020-08-14 12:15:00,35.67,35.74,35.64,35.65,86535.0,34.4273,34.4949,34.3984,34.408,86535.0
2020-08-14 12:20:00,35.65,35.66,35.54,35.59,70874.0,34.408,34.4177,34.3019,34.3501,70874.0
2020-08-14 12:25:00,35.61,35.65,35.56,35.57,77645.0,34.3694,34.408,34.3212,34.3308,77645.0
2020-08-14 12:30:00,35.57,35.67,35.55,35.66,31421.0,34.3308,34.4273,34.3115,34.4177,31421.0
2020-08-14 12:35:00,35.66,35.68,35.63,35.66,27803.0,34.4177,34.437,34.3887,34.4177,27803.0
2020-08-14 12:40:00,35.66,35.66,35.56,35.57,29022.0,34.4177,34.4177,34.3212,34.3308,29022.0
2020-08-14 12:45:00,35.56,35.59,35.5,35.54,45394.0,34.3212,34.3501,34.2633,34.3019,45394.0
2020-08-14 12:50:00,35.54,35.58,35.52,35.58,69507.0,34.3019,34.3405,34.2826,34.3405,69507.0
2020-08-14 12:55:00,35.59,35.61,35.55,35.57,25462.0,34.3501,34.3694,34.3115,34.3308,25462.0
2020-08-14 13:00:00,35.54,35.55,35.47,35.49,70653.0,34.3019,34.3115,34.2343,34.2536,70653.0
2020-08-14 13:05:00,35.48,35.5,35.43,35.5,98754.0,34.2439,34.2633,34.1957,34.2633,98754.0
2020-08-14 13:10:00,35.5,35.63,35.49,35.54,143686.0,34.2633,34.3887,34.2536,34.3019,143686.0
2020-08-14 13:15:00,35.54,35.57,35.52,35.55,74425.0,34.3019,34.3308,34.2826,34.3115,74425.0
2020-08-14 13:20:00,35.55,35.65,35.54,35.64,88051.0,34.3115,34.408,34.3019,34.3984,88051.0
2020-08-14 13:25:00,35.64,35.69,35.63,35.68,100546.0,34.3984,34.4466,34.3887,34.437,100546.0
2020-08-14 13:30:00,35.69,35.78,35.67,35.75,185191.0,34.4466,34.5335,34.4273,34.5045,185191.0
2020-08-14 13:35:00,35.75,35.76,35.66,35.7,65065.0,34.5045,34.5142,34.4177,34.4563,65065.0
2020-08-14 13:40:00,35.7,35.81,35.69,35.79,83939.0,34.4563,34.5625,34.4466,34.5431,83939.0
2020-08-14 13:45:00,35.8,35.93,35.75,35.9,145860.0,34.5528,34.6783,34.5045,34.6493,145860.0
2020-08-14 13:50:00,35.89,35.99,35.83,35.93,109672.0,34.6397,34.7362,34.5818,34.6783,109672.0
2020-08-14 13:55:00,35.93,36.02,35.9,36.02,119519.0,34.6783,34.7651,34.6493,34.7651,119519.0
2020-08-14 14:00:00,36.02,36.02,35.9,35.98,116627.0,34.7651,34.7651,34.6493,34.7265,116627.0
2020-08-14 14:05:00,35.98,35.99,35.91,35.93,25367.0,34.7265,34.7362,34.659,34.6783,25367.0
2020-08-14 14:10:00,35.94,35.99,35.87,35.97,42770.0,34.6879,34.7362,34.6204,34.7169,42770.0
2020-08-14 14:15:00,35.99,36.03,35.88,35.92,68049.0,34.7362,34.7748,34.63,34.6686,68049.0
2020-08-14 14:20:00,35.94,35.95,35.84,35.85,37332.0,34.6879,34.6976,34.5914,34.6011,37332.0
2020-08-14 14:25:00,35.84,35.85,35.77,35.83,48400.0,34.5914,34.6011,34.5238,34.5818,48400.0
2020-08-14 14:30:00,35.82,35.91,35.81,35.81,50645.0,34.5721,34.659,34.5625,34.5625,50645.0
2020-08-14 14:35:00,35.81,35.81,35.69,35.73,73582.0,34.5625,34.5625,34.4466,34.4852,73582.0
2020-08-14 14:40:00,35.72,35.75,35.63,35.65,43266.0,34.4756,34.5045,34.3887,34.408,43266.0
2020-08-14 14:45:00,35.67,35.67,35.54,35.55,62580.0,34.4273,34.4273,34.3019,34.3115,62580.0
2020-08-14 14:50:00,35.56,35.63,35.54,35.55,110336.0,34.3212,34.3887,34.3019,34.3115,110336.0
2020-08-14 14:55:00,35.58,35.61,35.54,35.55,39692.0,34.3405,34.3694,34.3019,34.3115,39692.0
2020-08-14 15:00:00,35.55,35.56,35.5,35.54,70717.0,34.3115,34.3212,34.2633,34.3019,70717.0
2020-08-14 15:05:00,35.54,35.59,35.48,35.49,103030.0,34.3019,34.3501,34.2439,34.2536,103030.0
2020-08-14 15:10:00,35.5,35.5,35.35,35.35,108869.0,34.2633,34.2633,34.1185,34.1185,108869.0
2020-08-14 15:15:00,35.34,35.36,35.25,35.29,308522.0,34.1088,34.1281,34.022,34.0606,308522.0
2020-08-14 15:20:00,35.29,35.31,35.24,35.27,53418.0,34.0606,34.0799,34.0123,34.0413,53418.0
2020-08-14 15:25:00,35.26,35.39,35.22,35.34,196181.0,34.0316,34.1571,33.993,34.1088,196181.0
2020-08-14 15:30:00,35.33,35.34,35.24,35.27,92183.0,34.0992,34.1088,34.0123,34.0413,92183.0
2020-08-14 15:35:00,35.27,35.29,35.19,35.27,138386.0,34.0413,34.0606,33.9641,34.0413,138386.0
2020-08-14 15:40:00,35.26,35.41,35.23,35.4,165101.0,34.0316,34.1764,34.0027,34.1667,165101.0
2020-08-14 15:45:00,35.39,35.42,35.21,35.22,137088.0,34.1571,34.186,33.9834,33.993,137088.0
2020-08-14 15:50:00,35.2,35.49,35.18,35.46,242583.0,33.9737,34.2536,33.9544,34.2246,242583.0
2020-08-14 15:55:00,35.47,35.63,35.43,35.58,291286.0,34.2343,34.3887,34.1957,34.3405,291286.0
2020-08-17 09:30:00,35.89,35.89,35.55,35.72,283339.0,34.6397,34.6397,34.3115,34.4756,283339.0
2020-08-17 09:35:00,35.73,35.84,35.53,35.67,252978.0,34.4852,34.5914,34.2922,34.4273,252978.0
2020-08-17 09:40:00,35.68,35.89,35.65,35.84,268534.0,34.437,34.6397,34.408,34.5914,268534.0
2020-08-17 09:45:00,35.85,35.97,35.85,35.89,180037.0,34.6011,34.7169,34.6011,34.6397,180037.0
2020-08-17 09:50:00,35.87,35.88,35.62,35.68,174829.0,34.6204,34.63,34.3791,34.437,174829.0
2020-08-17 09:55:00,35.68,35.71,35.53,35.54,207807.0,34.437,34.4659,34.2922,34.3019,207807.0
2020-08-17 10:00:00,35.54,35.57,35.36,35.51,239042.0,34.3019,34.3308,34.1281,34.2729,239042.0
2020-08-17 10:05:00,35.49,35.63,35.43,35.61,146552.0,34.2536,34.3887,34.1957,34.3694,146552.0
2020-08-17 10:10:00,35.62,35.82,35.62,35.76,246670.0,34.3791,34.5721,34.3791,34.5142,246670.0
2020-08-17 10:15:00,35.74,35.82,35.73,35.73,96156.0,34.4949,34.5721,34.4852,34.4852,96156.0
2020-08-17 10:20:00,35.73,35.99,35.72,35.98,151666.0,34.4852,34.7362,34.4756,34.7265,151666.0
2020-08-17 10:25:00,35.99,36.06,35.85,35.91,219267.0,34.7362,34.8037,34.6011,34.659,219267.0
2020-08-17 10:30:00,35.91,36.1,35.87,36.02,155299.0,34.659,34.8423,34.6204,34.7651,155299.0
2020-08-17 10:35:00,36.03,36.03,35.93,35.94,46410.0,34.7748,34.7748,34.6783,34.6879,46410.0
2020-08-17 10:40:00,35.93,36.03,35.89,35.91,66907.0,34.6783,34.7748,34.6397,34.659,66907.0
2020-08-17 10:45:00,35.91,35.93,35.77,35.79,62527.0,34.659,34.6783,34.5238,34.5431,62527.0
2020-08-17 10:50:00,35.79,35.9,35.79,35.88,80592.0,34.5431,34.6493,34.5431,34.63,80592.0
2020-08-17 10:55:00,35.87,35.88,35.73,35.8,53213.0,34.6204,34.63,34.4852,34.5528,53213.0
2020-08-17 11:00:00,35.84,35.89,35.75,35.85,67118.0,34.5914,34.6397,34.5045,34.6011,67118.0
2020-08-17 11:05:00,35.86,35.92,35.82,35.9,45380.0,34.6107,34.6686,34.5721,34.6493,45380.0
2020-08-17 11:10:00,35.9,36.03,35.88,36.02,116980.0,34.6493,34.7748,34.63,34.7651,116980.0
2020-08-17 11:15:00,36.02,36.07,35.96,36.04,112638.0,34.7651,34.8134,34.7072,34.7844,112638.0
2020-08-17 11:20:00,36.04,36.1,36.01,36.04,69069.0,34.7844,34.8423,34.7555,34.7844,69069.0
2020-08-17 11:25:00,36.02,36.06,36.0,36.01,79883.0,34.7651,34.8037,34.7458,34.7555,79883.0
2020-08-17 11:30:00,36.01,36.02,35.93,35.95,54421.0,34.7555,34.7651,34.6783,34.6976,54421.0
2020-08-17 11:35:00,35.95,36.05,35.95,36.02,34586.0,34.6976,34.7941,34.6976,34.7651,34586.0
2020-08-17 11:40:00,36.0,36.07,35.98,35.98,29822.0,34.7458,34.8134,34.7265,34.7265,29822.0
2020-08-17 11:45:00,35.97,36.12,35.93,36.09,87386.0,34.7169,34.8617,34.6783,34.8327,87386.0
2020-08-17 11:50:00,36.08,36.11,36.0,36.11,59038.0,34.823,34.852,34.7458,34.852,59038.0
2020-08-17 11:55:00,36.11,36.13,36.06,36.1,43125.0,34.852,34.8713,34.8037,34.8423,43125.0
2020-08-17 12:00:00,36.11,36.12,36.06,36.06,40200.0,34.852,34.8617,34.8037,34.8037,40200.0
2020-08-17 12:05:00,36.06,36.09,36.0,36.05,29802.0,34.8037,34.8327,34.7458,34.7941,29802.0
2020-08-17 12:10:00,36.05,36.09,36.0,36.02,29570.0,34.7941,34.8327,34.7458,34.7651,29570.0
2020-08-17 12:15:00,36.04,36.12,36.03,36.12,21556.0,34.7844,34.8617,34.7748,34.8617,21556.0
2020-08-17 12:20:00,36.12,36.12,36.03,36.05,31518.0,34.8617,34.8617,34.7748,34.7941,31518.0
2020-08-17 12:25:00,36.05,36.07,36.0,36.06,28518.0,34.7941,34.8134,34.7458,34.8037,28518.0
2020-08-17 12:30:00,36.07,36.09,36.03,36.07,22441.0,34.8134,34.8327,34.7748,34.8134,22441.0
2020-08-17 12:35:00,36.08,36.14,36.07,36.11,34423.0,34.823,34.881,34.8134,34.852,34423.0
2020-08-17 12:40:00,36.12,36.17,36.07,36.17,38199.0,34.8617,34.9099,34.8134,34.9099,38199.0
2020-08-17 12:45:00,36.17,36.19,36.14,36.17,30252.0,34.9099,34.9292,34.881,34.9099,30252.0
2020-08-17 12:50:00,36.16,36.16,36.06,36.07,65769.0,34.9003,34.9003,34.8037,34.8134,65769.0
2020-08-17 12:55:00,36.08,36.11,36.04,36.09,41108.0,34.823,34.852,34.7844,34.8327,41108.0
2020-08-17 13:00:00,36.09,36.1,35.99,36.04,74219.0,34.8327,34.8423,34.7362,34.7844,74219.0
2020-08-17 13:05:00,36.05,36.05,35.9,35.95,75737.0,34.7941,34.7941,34.6493,34.6976,75737.0
2020-08-17 13:10:00,35.94,35.99,35.91,35.98,46900.0,34.6879,34.7362,34.659,34.7265,46900.0
2020-08-17 13:15:00,35.99,36.04,35.97,36.03,38022.0,34.7362,34.7844,34.7169,34.7748,38022.0
2020-08-17 13:20:00,36.02,36.11,36.01,36.09,63516.0,34.7651,34.852,34.7555,34.8327,63516.0
2020-08-17 13:25:00,36.09,36.1,36.02,36.09,40462.0,34.8327,34.8423,34.7651,34.8327,40462.0
2020-08-17 13:30:00,36.09,36.11,36.06,36.07,29205.0,34.8327,34.852,34.8037,34.8134,29205.0
2020-08-17 13:35:00,36.08,36.1,36.01,36.03,17586.0,34.823,34.8423,34.7555,34.7748,17586.0
2020-08-17 13:40:00,36.04,36.07,36.03,36.07,30652.0,34.7844,34.8134,34.7748,34.8134,30652.0
2020-08-17 13:45:00,36.08,36.09,36.03,36.06,22434.0,34.823,34.8327,34.7748,34.8037,22434.0
2020-08-17 13:50:00,36.07,36.11,36.05,36.07,92730.0,34.8134,34.852,34.7941,34.8134,92730.0
2020-08-17 13:55:00,36.06,36.08,36.04,36.07,18191.0,34.8037,34.823,34.7844,34.8134,18191.0
2020-08-17 14:00:00,36.08,36.11,36.06,36.09,55806.0,34.823,34.852,34.8037,34.8327,55806.0
2020-08-17 14:05:00,36.08,36.11,36.05,36.1,40574.0,34.823,34.852,34.7941,34.8423,40574.0
2020-08-17 14:10:00,36.1,36.16,36.05,36.16,54794.0,34.8423,34.9003,34.7941,34.9003,54794.0
2020-08-17 14:15:00,36.16,36.16,36.09,36.09,47007.0,34.9003,34.9003,34.8327,34.8327,47007.0
2020-08-17 14:20:00,36.08,36.15,36.08,36.13,33866.0,34.823,34.8906,34.823,34.8713,33866.0
2020-08-17 14:25:00,36.14,36.19,36.14,36.17,26512.0,34.881,34.9292,34.881,34.9099,26512.0
2020-08-17 14:30:00,36.17,36.2,36.14,36.19,45396.0,34.9099,34.9389,34.881,34.9292,45396.0
2020-08-17 14:35:00,36.2,36.2,36.14,36.19,35204.0,34.9389,34.9389,34.881,34.9292,35204.0
2020-08-17 14:40:00,36.19,36.2,36.15,36.17,26224.0,34.9292,34.9389,34.8906,34.9099,26224.0
2020-08-17 14:45:00,36.16,36.16,36.06,36.06,73559.0,34.9003,34.9003,34.8037,34.8037,73559.0
2020-08-17 14:50:00,36.06,36.07,35.99,35.99,44730.0,34.8037,34.8134,34.7362,34.7362,44730.0
2020-08-17 14:55:00,36.0,36.07,36.0,36.06,42263.0,34.7458,34.8134,34.7458,34.8037,42263.0
2020-08-17 15:00:00,36.06,36.07,36.0,36.02,42626.0,34.8037,34.8134,34.7458,34.7651,42626.0
2020-08-17 15:05:00,36.02,36.06,35.98,36.06,75124.0,34.7651,34.8037,34.7265,34.8037,75124.0
2020-08-17 15:10:00,36.05,36.07,36.02,36.06,38659.0,34.7941,34.8134,34.7651,34.8037,38659.0
2020-08-17 15:15:00,36.05,36.1,36.02,36.1,87870.0,34.7941,34.8423,34.7651,34.8423,87870.0
2020-08-17 15:20:00,36.1,36.1,36.0,36.02,59018.0,34.8423,34.8423,34.7458,34.7651,59018.0
2020-08-17 15:25:00,36.02,36.08,36.01,36.01,50965.0,34.7651,34.823,34.7555,34.7555,50965.0
2020-08-17 15:30:00,36.01,36.22,36.01,36.21,192876.0,34.7555,34.9582,34.7555,34.9485,192876.0
2020-08-17 15:35:00,36.22,36.22,36.08,36.09,52982.0,34.9582,34.9582,34.823,34.8327,52982.0
2020-08-17 15:40:00,36.11,36.15,36.09,36.15,55257.0,34.852,34.8906,34.8327,34.8906,55257.0
2020-08-17 15:45:00,36.13,36.19,36.09,36.15,90472.0,34.8713,34.9292,34.8327,34.8906,90472.0
2020-08-17 15:50:00,36.12,36.15,36.07,36.09,58547.0,34.8617,34.8906,34.8134,34.8327,58547.0
2020-08-17 15:55:00,36.09,36.15,35.98,36.13,213391.0,34.8327,34.8906,34.7265,34.8713,213391.0
2020-08-18 09:30:00,36.09,36.12,35.78,35.97,357908.0,34.8327,34.8617,34.5335,34.7169,357908.0
2020-08-18 09:35:00,35.97,36.02,35.75,35.81,233896.0,34.7169,34.7651,34.5045,34.5625,233896.0
2020-08-18 09:40:00,35.78,36.0,35.73,35.79,226616.0,34.5335,34.7458,34.4852,34.5431,226616.0
2020-08-18 09:45:00,35.79,35.8,35.61,35.62,189562.0,34.5431,34.5528,34.3694,34.3791,189562.0
2020-08-18 09:50:00,35.62,35.68,35.32,35.36,391014.0,34.3791,34.437,34.0895,34.1281,391014.0
2020-08-18 09:55:00,35.35,35.43,35.24,35.27,350084.0,34.1185,34.1957,34.0123,34.0413,350084.0
2020-08-18 10:00:00,35.29,35.58,35.25,35.55,388668.0,34.0606,34.3405,34.022,34.3115,388668.0
2020-08-18 10:05:00,35.55,35.55,35.15,35.17,279620.0,34.3115,34.3115,33.9254,33.9447,279620.0
2020-08-18 10:10:00,35.17,35.27,35.09,35.26,276917.0,33.9447,34.0413,33.8675,34.0316,276917.0
2020-08-18 10:15:00,35.26,35.44,35.25,35.38,169139.0,34.0316,34.2053,34.022,34.1474,169139.0
2020-08-18 10:20:00,35.38,35.41,34.87,34.87,375058.0,34.1474,34.1764,33.6552,33.6552,375058.0
2020-08-18 10:25:00,34.86,34.97,34.78,34.79,224338.0,33.6455,33.7517,33.5683,33.578,224338.0
2020-08-18 10:30:00,34.78,34.86,34.65,34.84,336580.0,33.5683,33.6455,33.4429,33.6262,336580.0
2020-08-18 10:35:00,34.86,35.0,34.85,34.93,207976.0,33.6455,33.7807,33.6359,33.7131,207976.0
2020-08-18 10:40:00,34.94,35.03,34.84,34.88,274476.0,33.7228,33.8096,33.6262,33.6648,274476.0
2020-08-18 10:45:00,34.88,34.94,34.81,34.88,131327.0,33.6648,33.7228,33.5973,33.6648,131327.0
2020-08-18 10:50:00,34.93,35.12,34.91,35.02,192568.0,33.7131,33.8965,33.6938,33.8,192568.0
2020-08-18 10:55:00,35.02,35.13,35.0,35.13,171276.0,33.8,33.9061,33.7807,33.9061,171276.0
2020-08-18 11:00:00,35.13,35.18,35.1,35.12,169416.0,33.9061,33.9544,33.8772,33.8965,169416.0
2020-08-18 11:05:00,35.13,35.22,35.11,35.22,68578.0,33.9061,33.993,33.8868,33.993,68578.0
2020-08-18 11:10:00,35.24,35.31,35.22,35.31,167931.0,34.0123,34.0799,33.993,34.0799,167931.0
2020-08-18 11:15:00,35.3,35.34,35.21,35.29,173798.0,34.0702,34.1088,33.9834,34.0606,173798.0
2020-08-18 11:20:00,35.29,35.3,35.19,35.29,126104.0,34.0606,34.0702,33.9641,34.0606,126104.0
2020-08-18 11:25:00,35.29,35.35,35.28,35.3,113150.0,34.0606,34.1185,34.0509,34.0702,113150.0
2020-08-18 11:30:00,35.31,35.41,35.31,35.38,196921.0,34.0799,34.1764,34.0799,34.1474,196921.0
2020-08-18 11:35:00,35.37,35.39,35.12,35.15,170386.0,34.1378,34.1571,33.8965,33.9254,170386.0
2020-08-18 11:40:00,35.16,35.31,35.14,35.19,118234.0,33.9351,34.0799,33.9158,33.9641,118234.0
2020-08-18 11:45:00,35.18,35.19,35.06,35.1,82269.0,33.9544,33.9641,33.8386,33.8772,82269.0
2020-08-18 11:50:00,35.13,35.16,35.08,35.16,66424.0,33.9061,33.9351,33.8579,33.9351,66424.0
2020-08-18 11:55:00,35.16,35.19,35.09,35.18,57411.0,33.9351,33.9641,33.8675,33.9544,57411.0
2020-08-18 12:00:00,35.19,35.2,35.05,35.07,116126.0,33.9641,33.9737,33.8289,33.8482,116126.0
2020-08-18 12:05:00,35.06,35.07,34.99,35.01,108434.0,33.8386,33.8482,33.771,33.7903,108434.0
2020-08-18 12:10:00,35.02,35.07,34.94,34.98,65198.0,33.8,33.8482,33.7228,33.7614,65198.0
2020-08-18 12:15:00,35.0,35.14,34.99,35.12,216186.0,33.7807,33.9158,33.771,33.8965,216186.0
2020-08-18 12:20:00,35.11,35.14,35.05,35.08,46788.0,33.8868,33.9158,33.8289,33.8579,46788.0
2020-08-18 12:25:00,35.08,35.14,35.06,35.1,73319.0,33.8579,33.9158,33.8386,33.8772,73319.0
2020-08-18 12:30:00,35.11,35.14,35.08,35.14,79633.0,33.8868,33.9158,33.8579,33.9158,79633.0
2020-08-18 12:35:00,35.15,35.25,35.1,35.24,224461.0,33.9254,34.022,33.8772,34.0123,224461.0
2020-08-18 12:40:00,35.25,35.33,35.18,35.23,131828.0,34.022,34.0992,33.9544,34.0027,131828.0
2020-08-18 12:45:00,35.21,35.23,35.17,35.17,64364.0,33.9834,34.0027,33.9447,33.9447,64364.0
2020-08-18 12:50:00,35.16,35.18,35.08,35.09,70209.0,33.9351,33.9544,33.8579,33.8675,70209.0
2020-08-18 12:55:00,35.09,35.2,35.09,35.19,97925.0,33.8675,33.9737,33.8675,33.9641,97925.0
2020-08-18 13:00:00,35.17,35.23,35.14,35.2,57471.0,33.9447,34.0027,33.9158,33.9737,57471.0
2020-08-18 13:05:00,35.2,35.25,35.2,35.25,83568.0,33.9737,34.022,33.9737,34.022,83568.0
2020-08-18 13:10:00,35.24,35.25,35.17,35.19,72661.0,34.0123,34.022,33.9447,33.9641,72661.0
2020-08-18 13:15:00,35.18,35.22,35.16,35.2,51661.0,33.9544,33.993,33.9351,33.9737,51661.0
2020-08-18 13:20:00,35.18,35.23,35.08,35.13,128825.0,33.9544,34.0027,33.8579,33.9061,128825.0
2020-08-18 13:25:00,35.13,35.16,35.08,35.08,27338.0,33.9061,33.9351,33.8579,33.8579,27338.0
2020-08-18 13:30:00,35.08,35.2,35.08,35.16,119349.0,33.8579,33.9737,33.8579,33.9351,119349.0
2020-08-18 13:35:00,35.17,35.24,35.14,35.21,129515.0,33.9447,34.0123,33.9158,33.9834,129515.0
2020-08-18 13:40:00,35.21,35.22,35.11,35.12,94774.0,33.9834,33.993,33.8868,33.8965,94774.0
2020-08-18 13:45:00,35.11,35.24,35.09,35.24,33802.0,33.8868,34.0123,33.8675,34.0123,33802.0
2020-08-18 13:50:00,35.24,35.26,35.18,35.24,70750.0,34.0123,34.0316,33.9544,34.0123,70750.0
2020-08-18 13:55:00,35.23,35.24,35.19,35.19,30458.0,34.0027,34.0123,33.9641,33.9641,30458.0
2020-08-18 14:00:00,35.19,35.21,35.15,35.19,47500.0,33.9641,33.9834,33.9254,33.9641,47500.0
2020-08-18 14:05:00,35.19,35.23,35.17,35.2,32610.0,33.9641,34.0027,33.9447,33.9737,32610.0
2020-08-18 14:10:00,35.21,35.22,35.09,35.09,79215.0,33.9834,33.993,33.8675,33.8675,79215.0
2020-08-18 14:15:00,35.09,35.12,35.09,35.09,39917.0,33.8675,33.8965,33.8675,33.8675,39917.0
2020-08-18 14:20:00,35.09,35.12,35.05,35.08,65975.0,33.8675,33.8965,33.8289,33.8579,65975.0
2020-08-18 14:25:00,35.07,35.09,35.02,35.02,68932.0,33.8482,33.8675,33.8,33.8,68932.0
2020-08-18 14:30:00,35.02,35.08,35.01,35.03,130941.0,33.8,33.8579,33.7903,33.8096,130941.0
2020-08-18 14:35:00,35.03,35.09,35.02,35.06,42314.0,33.8096,33.8675,33.8,33.8386,42314.0
2020-08-18 14:40:00,35.07,35.15,35.04,35.11,59648.0,33.8482,33.9254,33.8193,33.8868,59648.0
2020-08-18 14:45:00,35.11,35.11,35.04,35.06,46104.0,33.8868,33.8868,33.8193,33.8386,46104.0
2020-08-18 14:50:00,35.06,35.1,35.03,35.05,80014.0,33.8386,33.8772,33.8096,33.8289,80014.0
2020-08-18 14:55:00,35.04,35.1,35.04,35.06,94108.0,33.8193,33.8772,33.8193,33.8386,94108.0
2020-08-18 15:00:00,35.08,35.12,35.03,35.05,112381.0,33.8579,33.8965,33.8096,33.8289,112381.0
2020-08-18 15:05:00,35.06,35.12,35.05,35.1,40466.0,33.8386,33.8965,33.8289,33.8772,40466.0
2020-08-18 15:10:00,35.1,35.21,35.08,35.2,145172.0,33.8772,33.9834,33.8579,33.9737,145172.0
2020-08-18 15:15:00,35.2,35.21,35.06,35.13,129996.0,33.9737,33.9834,33.8386,33.9061,129996.0
2020-08-18 15:20:00,35.14,35.22,35.12,35.14,84863.0,33.9158,33.993,33.8965,33.9158,84863.0
2020-08-18 15:25:00,35.13,35.15,35.07,35.12,66524.0,33.9061,33.9254,33.8482,33.8965,66524.0
2020-08-18 15:30:00,35.09,35.2,35.08,35.18,74776.0,33.8675,33.9737,33.8579,33.9544,74776.0
2020-08-18 15:35:00,35.18,35.19,35.13,35.14,84357.0,33.9544,33.9641,33.9061,33.9158,84357.0
2020-08-18 15:40:00,35.14,35.21,35.13,35.16,111846.0,33.9158,33.9834,33.9061,33.9351,111846.0
2020-08-18 15:45:00,35.15,35.23,35.08,35.08,109571.0,33.9254,34.0027,33.8579,33.8579,109571.0
2020-08-18 15:50:00,35.08,35.08,34.93,34.93,331754.0,33.8579,33.8579,33.7131,33.7131,331754.0
2020-08-18 15:55:00,34.94,35.12,34.9,35.11,262964.0,33.7228,33.8965,33.6842,33.8868,262964.0
2020-08-19 09:30:00,35.51,35.51,35.14,35.29,330433.0,34.2729,34.2729,33.9158,34.0606,330433.0
2020-08-19 09:35:00,35.28,35.44,35.1,35.38,245202.0,34.0509,34.2053,33.8772,34.1474,245202.0
2020-08-19 09:40:00,35.35,35.67,35.3,35.66,311739.0,34.1185,34.4273,34.0702,34.4177,311739.0
2020-08-19 09:45:00,35.67,35.69,35.47,35.52,154408.0,34.4273,34.4466,34.2343,34.2826,154408.0
2020-08-19 09:50:00,35.51,35.84,35.51,35.63,445578.0,34.2729,34.5914,34.2729,34.3887,445578.0
2020-08-19 09:55:00,35.62,35.78,35.55,35.78,208363.0,34.3791,34.5335,34.3115,34.5335,208363.0
2020-08-19 10:00:00,35.76,35.85,35.68,35.71,157519.0,34.5142,34.6011,34.437,34.4659,157519.0
2020-08-19 10:05:00,35.74,35.76,35.45,35.5,139797.0,34.4949,34.5142,34.215,34.2633,139797.0
2020-08-19 10:10:00,35.53,35.58,35.46,35.46,139311.0,34.2922,34.3405,34.2246,34.2246,139311.0
2020-08-19 10:15:00,35.47,35.52,35.34,35.36,164833.0,34.2343,34.2826,34.1088,34.1281,164833.0
2020-08-19 10:20:00,35.36,35.45,35.26,35.44,190206.0,34.1281,34.215,34.0316,34.2053,190206.0
2020-08-19 10:25:00,35.45,35.51,35.38,35.4,173720.0,34.215,34.2729,34.1474,34.1667,173720.0
2020-08-19 10:30:00,35.4,35.46,35.34,35.44,91878.0,34.1667,34.2246,34.1088,34.2053,91878.0
2020-08-19 10:35:00,35.43,35.59,35.43,35.44,198487.0,34.1957,34.3501,34.1957,34.2053,198487.0
2020-08-19 10:40:00,35.44,35.64,35.41,35.59,78710.0,34.2053,34.3984,34.1764,34.3501,78710.0
2020-08-19 10:45:00,35.6,35.71,35.51,35.57,107236.0,34.3598,34.4659,34.2729,34.3308,107236.0
2020-08-19 10:50:00,35.55,35.64,35.49,35.64,96350.0,34.3115,34.3984,34.2536,34.3984,96350.0
2020-08-19 10:55:00,35.64,35.68,35.58,35.62,87412.0,34.3984,34.437,34.3405,34.3791,87412.0
2020-08-19 11:00:00,35.62,35.71,35.54,35.56,139423.0,34.3791,34.4659,34.3019,34.3212,139423.0
2020-08-19 11:05:00,35.55,35.67,35.52,35.64,54464.0,34.3115,34.4273,34.2826,34.3984,54464.0
2020-08-19 11:10:00,35.65,35.66,35.58,35.6,35176.0,34.408,34.4177,34.3405,34.3598,35176.0
2020-08-19 11:15:00,35.61,35.73,35.59,35.62,41971.0,34.3694,34.4852,34.3501,34.3791,41971.0
2020-08-19 11:20:00,35.61,35.8,35.58,35.79,85493.0,34.3694,34.5528,34.3405,34.5431,85493.0
2020-08-19 11:25:00,35.8,35.95,35.76,35.94,192565.0,34.5528,34.6976,34.5142,34.6879,192565.0
2020-08-19 11:30:00,35.94,36.16,35.93,36.15,362542.0,34.6879,34.9003,34.6783,34.8906,362542.0
2020-08-19 11:35:00,36.15,36.2,36.04,36.06,120534.0,34.8906,34.9389,34.7844,34.8037,120534.0
2020-08-19 11:40:00,36.05,36.11,36.01,36.11,91532.0,34.7941,34.852,34.7555,34.852,91532.0
2020-08-19 11:45:00,36.11,36.11,36.01,36.03,58047.0,34.852,34.852,34.7555,34.7748,58047.0
2020-08-19 11:50:00,36.02,36.16,36.02,36.11,117378.0,34.7651,34.9003,34.7651,34.852,117378.0
2020-08-19 11:55:00,36.11,36.11,36.0,36.03,56913.0,34.852,34.852,34.7458,34.7748,56913.0
2020-08-19 12:00:00,36.05,36.05,35.91,35.93,71518.0,34.7941,34.7941,34.659,34.6783,71518.0
2020-08-19 12:05:00,35.92,35.99,35.9,35.95,58033.0,34.6686,34.7362,34.6493,34.6976,58033.0
2020-08-19 12:10:00,35.95,36.03,35.89,35.9,76787.0,34.6976,34.7748,34.6397,34.6493,76787.0
2020-08-19 12:15:00,35.91,35.95,35.88,35.91,33732.0,34.659,34.6976,34.63,34.659,33732.0
2020-08-19 12:20:00,35.91,36.03,35.89,36.0,56233.0,34.659,34.7748,34.6397,34.7458,56233.0
2020-08-19 12:25:00,36.01,36.05,35.97,36.03,47084.0,34.7555,34.7941,34.7169,34.7748,47084.0
2020-08-19 12:30:00,36.05,36.08,35.99,36.05,63406.0,34.7941,34.823,34.7362,34.7941,63406.0
2020-08-19 12:35:00,36.04,36.1,36.01,36.06,33936.0,34.7844,34.8423,34.7555,34.8037,33936.0
2020-08-19 12:40:00,36.05,36.05,35.89,35.89,53625.0,34.7941,34.7941,34.6397,34.6397,53625.0
2020-08-19 12:45:00,35.9,35.91,35.87,35.88,54043.0,34.6493,34.659,34.6204,34.63,54043.0
2020-08-19 12:50:00,35.87,35.87,35.76,35.79,82121.0,34.6204,34.6204,34.5142,34.5431,82121.0
2020-08-19 12:55:00,35.8,35.84,35.76,35.83,61437.0,34.5528,34.5914,34.5142,34.5818,61437.0
2020-08-19 13:00:00,35.84,35.84,35.76,35.83,70674.0,34.5914,34.5914,34.5142,34.5818,70674.0
2020-08-19 13:05:00,35.84,35.84,35.77,35.81,16064.0,34.5914,34.5914,34.5238,34.5625,16064.0
2020-08-19 13:10:00,35.82,35.84,35.8,35.83,68307.0,34.5721,34.5914,34.5528,34.5818,68307.0
2020-08-19 13:15:00,35.83,35.92,35.82,35.92,103663.0,34.5818,34.6686,34.5721,34.6686,103663.0
2020-08-19 13:20:00,35.93,35.93,35.86,35.9,31747.0,34.6783,34.6783,34.6107,34.6493,31747.0
2020-08-19 13:25:00,35.89,35.89,35.79,35.84,78080.0,34.6397,34.6397,34.5431,34.5914,78080.0
2020-08-19 13:30:00,35.84,35.86,35.77,35.78,27319.0,34.5914,34.6107,34.5238,34.5335,27319.0
2020-08-19 13:35:00,35.8,35.81,35.71,35.73,45873.0,34.5528,34.5625,34.4659,34.4852,45873.0
2020-08-19 13:40:00,35.73,35.88,35.73,35.87,55143.0,34.4852,34.63,34.4852,34.6204,55143.0
2020-08-19 13:45:00,35.87,35.96,35.83,35.95,93780.0,34.6204,34.7072,34.5818,34.6976,93780.0
2020-08-19 13:50:00,35.95,35.96,35.89,35.91,36070.0,34.6976,34.7072,34.6397,34.659,36070.0
2020-08-19 13:55:00,35.91,35.95,35.88,35.92,26280.0,34.659,34.6976,34.63,34.6686,26280.0
2020-08-19 14:00:00,35.89,36.01,35.85,35.98,57613.0,34.6397,34.7555,34.6011,34.7265,57613.0
2020-08-19 14:05:00,35.98,35.98,35.74,35.91,149090.0,34.7265,34.7265,34.4949,34.659,149090.0
2020-08-19 14:10:00,35.88,35.9,35.63,35.64,145794.0,34.63,34.6493,34.3887,34.3984,145794.0
2020-08-19 14:15:00,35.64,35.68,35.57,35.58,110345.0,34.3984,34.437,34.3308,34.3405,110345.0
2020-08-19 14:20:00,35.59,35.79,35.54,35.73,228111.0,34.3501,34.5431,34.3019,34.4852,228111.0
2020-08-19 14:25:00,35.75,35.86,35.62,35.7,148605.0,34.5045,34.6107,34.3791,34.4563,148605.0
2020-08-19 14:30:00,35.7,35.77,35.61,35.73,87958.0,34.4563,34.5238,34.3694,34.4852,87958.0
2020-08-19 14:35:00,35.73,35.73,35.47,35.59,176278.0,34.4852,34.4852,34.2343,34.3501,176278.0
2020-08-19 14:40:00,35.62,35.69,35.54,35.59,63116.0,34.3791,34.4466,34.3019,34.3501,63116.0
2020-08-19 14:45:00,35.61,35.81,35.61,35.77,158827.0,34.3694,34.5625,34.3694,34.5238,158827.0
2020-08-19 14:50:00,35.76,35.83,35.66,35.69,159424.0,34.5142,34.5818,34.4177,34.4466,159424.0
2020-08-19 14:55:00,35.71,35.8,35.7,35.74,69791.0,34.4659,34.5528,34.4563,34.4949,69791.0
2020-08-19 15:00:00,35.74,35.88,35.72,35.76,138755.0,34.4949,34.63,34.4756,34.5142,138755.0
2020-08-19 15:05:00,35.77,35.85,35.73,35.75,70344.0,34.5238,34.6011,34.4852,34.5045,70344.0
2020-08-19 15:10:00,35.76,35.78,35.66,35.68,72623.0,34.5142,34.5335,34.4177,34.437,72623.0
2020-08-19 15:15:00,35.7,35.74,35.57,35.58,71425.0,34.4563,34.4949,34.3308,34.3405,71425.0
2020-08-19 15:20:00,35.57,35.6,35.44,35.45,252367.0,34.3308,34.3598,34.2053,34.215,252367.0
2020-08-19 15:25:00,35.46,35.54,35.36,35.41,130598.0,34.2246,34.3019,34.1281,34.1764,130598.0
2020-08-19 15:30:00,35.41,35.48,35.39,35.42,97111.0,34.1764,34.2439,34.1571,34.186,97111.0
2020-08-19 15:35:00,35.42,35.54,35.31,35.33,157842.0,34.186,34.3019,34.0799,34.0992,157842.0
2020-08-19 15:40:00,35.32,35.42,35.25,35.39,100698.0,34.0895,34.186,34.022,34.1571,100698.0
2020-08-19 15:45:00,35.38,35.39,35.05,35.06,165463.0,34.1474,34.1571,33.8289,33.8386,165463.0
2020-08-19 15:50:00,35.06,35.13,34.97,35.12,276358.0,33.8386,33.9061,33.7517,33.8965,276358.0
2020-08-19 15:55:00,35.14,35.2,35.06,35.1,282876.0,33.9158,33.9737,33.8386,33.8772,282876.0
2020-08-20 09:30:00,34.05,34.43,33.87,34.39,629814.0,32.8638,33.2305,32.69,33.1919,629814.0
2020-08-20 09:35:00,34.39,34.59,34.32,34.33,314876.0,33.1919,33.385,33.1244,33.134,314876.0
2020-08-20 09:40:00,34.33,34.47,34.21,34.4,290905.0,33.134,33.2691,33.0182,33.2016,290905.0
2020-08-20 09:45:00,34.4,34.4,34.27,34.35,212129.0,33.2016,33.2016,33.0761,33.1533,212129.0
2020-08-20 09:50:00,34.33,34.6,34.32,34.53,203146.0,33.134,33.3946,33.1244,33.327,203146.0
2020-08-20 09:55:00,34.54,34.57,34.42,34.48,144502.0,33.3367,33.3656,33.2209,33.2788,144502.0
2020-08-20 10:00:00,34.47,34.65,34.37,34.52,170582.0,33.2691,33.4429,33.1726,33.3174,170582.0
2020-08-20 10:05:00,34.55,34.63,34.38,34.62,149213.0,33.3463,33.4236,33.1823,33.4139,149213.0
2020-08-20 10:10:00,34.63,34.8,34.63,34.75,221700.0,33.4236,33.5876,33.4236,33.5394,221700.0
2020-08-20 10:15:00,34.77,34.99,34.76,34.98,172810.0,33.5587,33.771,33.549,33.7614,172810.0
2020-08-20 10:20:00,34.99,35.03,34.85,34.89,202987.0,33.771,33.8096,33.6359,33.6745,202987.0
2020-08-20 10:25:00,34.91,35.0,34.9,34.94,59114.0,33.6938,33.7807,33.6842,33.7228,59114.0
2020-08-20 10:30:00,34.93,35.05,34.87,34.89,176620.0,33.7131,33.8289,33.6552,33.6745,176620.0
2020-08-20 10:35:00,34.91,35.04,34.8,34.81,112642.0,33.6938,33.8193,33.5876,33.5973,112642.0
2020-08-20 10:40:00,34.82,34.88,34.76,34.8,82938.0,33.6069,33.6648,33.549,33.5876,82938.0
2020-08-20 10:45:00,34.81,34.9,34.78,34.89,77026.0,33.5973,33.6842,33.5683,33.6745,77026.0
2020-08-20 10:50:00,34.9,35.0,34.83,34.87,73323.0,33.6842,33.7807,33.6166,33.6552,73323.0
2020-08-20 10:55:00,34.87,34.87,34.67,34.68,94152.0,33.6552,33.6552,33.4622,33.4718,94152.0
2020-08-20 11:00:00,34.67,34.77,34.66,34.76,76548.0,33.4622,33.5587,33.4525,33.549,76548.0
2020-08-20 11:05:00,34.75,34.83,34.67,34.7,73079.0,33.5394,33.6166,33.4622,33.4911,73079.0
2020-08-20 11:10:00,34.71,34.78,34.68,34.75,51225.0,33.5008,33.5683,33.4718,33.5394,51225.0
2020-08-20 11:15:00,34.74,34.81,34.66,34.68,46125.0,33.5297,33.5973,33.4525,33.4718,46125.0
2020-08-20 11:20:00,34.66,34.71,34.6,34.66,67097.0,33.4525,33.5008,33.3946,33.4525,67097.0
2020-08-20 11:25:00,34.67,34.77,34.66,34.69,76502.0,33.4622,33.5587,33.4525,33.4815,76502.0
2020-08-20 11:30:00,34.69,34.82,34.64,34.8,131477.0,33.4815,33.6069,33.4332,33.5876,131477.0
2020-08-20 11:35:00,34.82,34.96,34.81,34.95,119169.0,33.6069,33.7421,33.5973,33.7324,119169.0
2020-08-20 11:40:00,34.95,34.99,34.92,34.94,46126.0,33.7324,33.771,33.7035,33.7228,46126.0
2020-08-20 11:45:00,34.94,35.01,34.88,35.01,67673.0,33.7228,33.7903,33.6648,33.7903,67673.0
2020-08-20 11:50:00,35.01,35.11,34.97,35.09,91860.0,33.7903,33.8868,33.7517,33.8675,91860.0
2020-08-20 11:55:00,35.1,35.15,35.0,35.0,130482.0,33.8772,33.9254,33.7807,33.7807,130482.0
2020-08-20 12:00:00,35.0,35.0,34.88,34.88,116411.0,33.7807,33.7807,33.6648,33.6648,116411.0
2020-08-20 12:05:00,34.89,34.91,34.78,34.79,76043.0,33.6745,33.6938,33.5683,33.578,76043.0
2020-08-20 12:10:00,34.8,34.82,34.7,34.77,97221.0,33.5876,33.6069,33.4911,33.5587,97221.0
2020-08-20 12:15:00,34.77,34.81,34.68,34.68,93066.0,33.5587,33.5973,33.4718,33.4718,93066.0
2020-08-20 12:20:00,34.68,34.72,34.66,34.68,78588.0,33.4718,33.5104,33.4525,33.4718,78588.0
2020-08-20 12:25:00,34.68,34.73,34.66,34.71,85657.0,33.4718,33.5201,33.4525,33.5008,85657.0
2020-08-20 12:30:00,34.71,34.77,34.68,34.76,62880.0,33.5008,33.5587,33.4718,33.549,62880.0
2020-08-20 12:35:00,34.75,34.77,34.64,34.69,72748.0,33.5394,33.5587,33.4332,33.4815,72748.0
2020-08-20 12:40:00,34.7,34.72,34.66,34.67,58370.0,33.4911,33.5104,33.4525,33.4622,58370.0
2020-08-20 12:45:00,34.67,34.7,34.61,34.64,33657.0,33.4622,33.4911,33.4043,33.4332,33657.0
2020-08-20 12:50:00,34.63,34.71,34.62,34.64,53729.0,33.4236,33.5008,33.4139,33.4332,53729.0
2020-08-20 12:55:00,34.64,34.64,34.52,34.58,82922.0,33.4332,33.4332,33.3174,33.3753,82922.0
2020-08-20 13:00:00,34.58,34.68,34.57,34.67,28528.0,33.3753,33.4718,33.3656,33.4622,28528.0
2020-08-20 13:05:00,34.69,34.69,34.55,34.56,41219.0,33.4815,33.4815,33.3463,33.356,41219.0
2020-08-20 13:10:00,34.57,34.58,34.51,34.53,61319.0,33.3656,33.3753,33.3077,33.327,61319.0
2020-08-20 13:15:00,34.52,34.54,34.49,34.51,63643.0,33.3174,33.3367,33.2884,33.3077,63643.0
2020-08-20 13:20:00,34.5,34.56,34.49,34.51,40131.0,33.2981,33.356,33.2884,33.3077,40131.0
2020-08-20 13:25:00,34.52,34.58,34.52,34.55,45588.0,33.3174,33.3753,33.3174,33.3463,45588.0
2020-08-20 13:30:00,34.55,34.64,34.54,34.63,71761.0,33.3463,33.4332,33.3367,33.4236,71761.0
2020-08-20 13:35:00,34.63,34.65,34.56,34.59,39141.0,33.4236,33.4429,33.356,33.385,39141.0
2020-08-20 13:40:00,34.59,34.62,34.56,34.59,22337.0,33.385,33.4139,33.356,33.385,22337.0
2020-08-20 13:45:00,34.59,34.6,34.5,34.53,73574.0,33.385,33.3946,33.2981,33.327,73574.0
2020-08-20 13:50:00,34.53,34.61,34.52,34.57,60204.0,33.327,33.4043,33.3174,33.3656,60204.0
2020-08-20 13:55:00,34.58,34.61,34.53,34.59,48938.0,33.3753,33.4043,33.327,33.385,48938.0
2020-08-20 14:00:00,34.59,34.67,34.57,34.62,99132.0,33.385,33.4622,33.3656,33.4139,99132.0
2020-08-20 14:05:00,34.63,34.7,34.6,34.7,95112.0,33.4236,33.4911,33.3946,33.4911,95112.0
2020-08-20 14:10:00,34.69,34.75,34.64,34.75,87775.0,33.4815,33.5394,33.4332,33.5394,87775.0
2020-08-20 14:15:00,34.74,34.75,34.71,34.72,39371.0,33.5297,33.5394,33.5008,33.5104,39371.0
2020-08-20 14:20:00,34.72,34.79,34.67,34.71,124834.0,33.5104,33.578,33.4622,33.5008,124834.0
2020-08-20 14:25:00,34.7,34.75,34.69,34.72,62842.0,33.4911,33.5394,33.4815,33.5104,62842.0
2020-08-20 14:30:00,34.72,34.75,34.68,34.72,48620.0,33.5104,33.5394,33.4718,33.5104,48620.0
2020-08-20 14:35:00,34.72,34.74,34.67,34.71,48480.0,33.5104,33.5297,33.4622,33.5008,48480.0
2020-08-20 14:40:00,34.72,34.74,34.63,34.64,49546.0,33.5104,33.5297,33.4236,33.4332,49546.0
2020-08-20 14:45:00,34.64,34.67,34.59,34.67,60836.0,33.4332,33.4622,33.385,33.4622,60836.0
2020-08-20 14:50:00,34.69,34.75,34.67,34.73,65319.0,33.4815,33.5394,33.4622,33.5201,65319.0
2020-08-20 14:55:00,34.75,34.75,34.7,34.75,64974.0,33.5394,33.5394,33.4911,33.5394,64974.0
2020-08-20 15:00:00,34.73,34.97,34.73,34.9,160828.0,33.5201,33.7517,33.5201,33.6842,160828.0
2020-08-20 15:05:00,34.91,34.94,34.86,34.9,88842.0,33.6938,33.7228,33.6455,33.6842,88842.0
2020-08-20 15:10:00,34.9,34.92,34.82,34.82,55027.0,33.6842,33.7035,33.6069,33.6069,55027.0
2020-08-20 15:15:00,34.82,34.83,34.69,34.7,94983.0,33.6069,33.6166,33.4815,33.4911,94983.0
2020-08-20 15:20:00,34.71,34.76,34.62,34.68,127026.0,33.5008,33.549,33.4139,33.4718,127026.0
2020-08-20 15:25:00,34.69,34.7,34.58,34.65,63846.0,33.4815,33.4911,33.3753,33.4429,63846.0
2020-08-20 15:30:00,34.65,34.67,34.59,34.61,84920.0,33.4429,33.4622,33.385,33.4043,84920.0
2020-08-20 15:35:00,34.59,34.65,34.58,34.64,65844.0,33.385,33.4429,33.3753,33.4332,65844.0
2020-08-20 15:40:00,34.65,34.83,34.63,34.82,200997.0,33.4429,33.6166,33.4236,33.6069,200997.0
2020-08-20 15:45:00,34.81,34.84,34.76,34.8,91096.0,33.5973,33.6262,33.549,33.5876,91096.0
2020-08-20 15:50:00,34.75,34.79,34.62,34.62,151340.0,33.5394,33.578,33.4139,33.4139,151340.0
2020-08-20 15:55:00,34.64,34.78,34.63,34.64,223727.0,33.4332,33.5683,33.4236,33.4332,223727.0
2020-08-21 09:30:00,34.26,34.6,34.22,34.49,304646.0,33.0664,33.3946,33.0278,33.2884,304646.0
2020-08-21 09:35:00,34.47,34.53,33.99,34.11,272068.0,33.2691,33.327,32.8059,32.9217,272068.0
2020-08-21 09:40:00,34.12,34.15,33.91,34.01,269622.0,32.9313,32.9603,32.7286,32.8252,269622.0
2020-08-21 09:45:00,34.01,34.49,34.01,34.48,325404.0,32.8252,33.2884,32.8252,33.2788,325404.0
2020-08-21 09:50:00,34.48,34.48,34.18,34.36,241574.0,33.2788,33.2788,32.9892,33.163,241574.0
2020-08-21 09:55:00,34.36,34.37,34.25,34.28,152099.0,33.163,33.1726,33.0568,33.0858,152099.0
2020-08-21 10:00:00,34.32,34.36,34.03,34.05,152407.0,33.1244,33.163,32.8445,32.8638,152407.0
2020-08-21 10:05:00,34.04,34.2,33.98,34.17,236098.0,32.8541,33.0085,32.7962,32.9796,236098.0
2020-08-21 10:10:00,34.15,34.25,33.94,33.94,191902.0,32.9603,33.0568,32.7576,32.7576,191902.0
2020-08-21 10:15:00,33.93,34.02,33.78,33.8,299154.0,32.7479,32.8348,32.6032,32.6225,299154.0
2020-08-21 10:20:00,33.79,33.8,33.54,33.56,390748.0,32.6128,32.6225,32.3715,32.3908,390748.0
2020-08-21 10:25:00,33.55,33.66,33.5,33.59,419772.0,32.3812,32.4874,32.3329,32.4198,419772.0
2020-08-21 10:30:00,33.59,33.68,33.51,33.66,247763.0,32.4198,32.5067,32.3426,32.4874,247763.0
2020-08-21 10:35:00,33.66,33.82,33.62,33.69,171487.0,32.4874,32.6418,32.4487,32.5163,171487.0
2020-08-21 10:40:00,33.67,33.72,33.51,33.52,240582.0,32.497,32.5453,32.3426,32.3522,240582.0
2020-08-21 10:45:00,33.53,33.68,33.49,33.59,218121.0,32.3619,32.5067,32.3233,32.4198,218121.0
2020-08-21 10:50:00,33.58,33.85,33.55,33.84,258068.0,32.4101,32.6707,32.3812,32.6611,258068.0
2020-08-21 10:55:00,33.84,33.86,33.73,33.8,233038.0,32.6611,32.6804,32.5549,32.6225,233038.0
2020-08-21 11:00:00,33.79,33.85,33.51,33.55,210895.0,32.6128,32.6707,32.3426,32.3812,210895.0
2020-08-21 11:05:00,33.56,33.82,33.56,33.77,196120.0,32.3908,32.6418,32.3908,32.5935,196120.0
2020-08-21 11:10:00,33.76,33.81,33.64,33.71,104180.0,32.5839,32.6321,32.468,32.5356,104180.0
2020-08-21 11:15:00,33.7,33.8,33.63,33.66,113944.0,32.526,32.6225,32.4584,32.4874,113944.0
2020-08-21 11:20:00,33.67,33.86,33.61,33.8,136655.0,32.497,32.6804,32.4391,32.6225,136655.0
2020-08-21 11:25:00,33.8,33.83,33.77,33.82,88795.0,32.6225,32.6514,32.5935,32.6418,88795.0
2020-08-21 11:30:00,33.82,33.93,33.77,33.87,196299.0,32.6418,32.7479,32.5935,32.69,196299.0
2020-08-21 11:35:00,33.88,33.94,33.81,33.91,144804.0,32.6997,32.7576,32.6321,32.7286,144804.0
2020-08-21 11:40:00,33.9,33.92,33.74,33.75,124043.0,32.719,32.7383,32.5646,32.5742,124043.0
2020-08-21 11:45:00,33.74,33.86,33.73,33.77,157963.0,32.5646,32.6804,32.5549,32.5935,157963.0
2020-08-21 11:50:00,33.77,33.92,33.76,33.88,179439.0,32.5935,32.7383,32.5839,32.6997,179439.0
2020-08-21 11:55:00,33.89,33.94,33.78,33.79,111404.0,32.7093,32.7576,32.6032,32.6128,111404.0
2020-08-21 12:00:00,33.81,33.89,33.79,33.87,79393.0,32.6321,32.7093,32.6128,32.69,79393.0
2020-08-21 12:05:00,33.88,34.07,33.88,34.07,190465.0,32.6997,32.8831,32.6997,32.8831,190465.0
2020-08-21 12:10:00,34.06,34.08,34.02,34.06,78860.0,32.8734,32.8927,32.8348,32.8734,78860.0
2020-08-21 12:15:00,34.07,34.11,34.06,34.07,117927.0,32.8831,32.9217,32.8734,32.8831,117927.0
2020-08-21 12:20:00,34.07,34.08,33.99,34.04,119002.0,32.8831,32.8927,32.8059,32.8541,119002.0
2020-08-21 12:25:00,34.04,34.06,33.87,33.89,153101.0,32.8541,32.8734,32.69,32.7093,153101.0
2020-08-21 12:30:00,33.9,33.91,33.8,33.81,59467.0,32.719,32.7286,32.6225,32.6321,59467.0
2020-08-21 12:35:00,33.81,33.86,33.78,33.8,66394.0,32.6321,32.6804,32.6032,32.6225,66394.0
2020-08-21 12:40:00,33.81,33.86,33.77,33.86,61851.0,32.6321,32.6804,32.5935,32.6804,61851.0
2020-08-21 12:45:00,33.86,33.86,33.7,33.71,137988.0,32.6804,32.6804,32.526,32.5356,137988.0
2020-08-21 12:50:00,33.71,33.71,33.49,33.53,176606.0,32.5356,32.5356,32.3233,32.3619,176606.0
2020-08-21 12:55:00,33.54,33.58,33.32,33.34,244822.0,32.3715,32.4101,32.1592,32.1785,244822.0
2020-08-21 13:00:00,33.32,33.43,33.24,33.42,330872.0,32.1592,32.2654,32.082,32.2557,330872.0
2020-08-21 13:05:00,33.42,33.54,33.41,33.52,183081.0,32.2557,32.3715,32.2461,32.3522,183081.0
2020-08-21 13:10:00,33.52,33.65,33.49,33.64,161350.0,32.3522,32.4777,32.3233,32.468,161350.0
2020-08-21 13:15:00,33.64,33.68,33.47,33.48,178913.0,32.468,32.5067,32.304,32.3136,178913.0
2020-08-21 13:20:00,33.48,33.49,33.23,33.39,350767.0,32.3136,32.3233,32.0723,32.2268,350767.0
2020-08-21 13:25:00,33.38,33.52,33.37,33.47,228584.0,32.2171,32.3522,32.2075,32.304,228584.0
2020-08-21 13:30:00,33.47,33.6,33.44,33.58,128499.0,32.304,32.4294,32.275,32.4101,128499.0
2020-08-21 13:35:00,33.6,33.65,33.54,33.62,86523.0,32.4294,32.4777,32.3715,32.4487,86523.0
2020-08-21 13:40:00,33.64,33.72,33.6,33.69,135414.0,32.468,32.5453,32.4294,32.5163,135414.0
2020-08-21 13:45:00,33.69,33.75,33.65,33.75,99741.0,32.5163,32.5742,32.4777,32.5742,99741.0
2020-08-21 13:50:00,33.75,33.76,33.67,33.69,138761.0,32.5742,32.5839,32.497,32.5163,138761.0
2020-08-21 13:55:00,33.68,33.75,33.66,33.68,78016.0,32.5067,32.5742,32.4874,32.5067,78016.0
2020-08-21 14:00:00,33.68,33.75,33.68,33.69,79627.0,32.5067,32.5742,32.5067,32.5163,79627.0
2020-08-21 14:05:00,33.7,33.77,33.69,33.76,61202.0,32.526,32.5935,32.5163,32.5839,61202.0
2020-08-21 14:10:00,33.76,33.85,33.75,33.82,150145.0,32.5839,32.6707,32.5742,32.6418,150145.0
2020-08-21 14:15:00,33.82,33.84,33.76,33.78,39308.0,32.6418,32.6611,32.5839,32.6032,39308.0
2020-08-21 14:20:00,33.8,33.86,33.78,33.85,62156.0,32.6225,32.6804,32.6032,32.6707,62156.0
2020-08-21 14:25:00,33.85,33.88,33.75,33.78,53558.0,32.6707,32.6997,32.5742,32.6032,53558.0
2020-08-21 14:30:00,33.77,33.85,33.76,33.81,82362.0,32.5935,32.6707,32.5839,32.6321,82362.0
2020-08-21 14:35:00,33.81,33.87,33.8,33.81,68512.0,32.6321,32.69,32.6225,32.6321,68512.0
2020-08-21 14:40:00,33.81,33.82,33.75,33.79,45122.0,32.6321,32.6418,32.5742,32.6128,45122.0
2020-08-21 14:45:00,33.79,33.8,33.64,33.66,108109.0,32.6128,32.6225,32.468,32.4874,108109.0
2020-08-21 14:50:00,33.68,33.77,33.67,33.71,108463.0,32.5067,32.5935,32.497,32.5356,108463.0
2020-08-21 14:55:00,33.71,33.76,33.67,33.67,43131.0,32.5356,32.5839,32.497,32.497,43131.0
2020-08-21 15:00:00,33.67,33.8,33.64,33.72,90446.0,32.497,32.6225,32.468,32.5453,90446.0
2020-08-21 15:05:00,33.72,33.75,33.69,33.73,46314.0,32.5453,32.5742,32.5163,32.5549,46314.0
2020-08-21 15:10:00,33.72,33.76,33.69,33.72,31829.0,32.5453,32.5839,32.5163,32.5453,31829.0
2020-08-21 15:15:00,33.72,33.77,33.67,33.69,79166.0,32.5453,32.5935,32.497,32.5163,79166.0
2020-08-21 15:20:00,33.69,33.75,33.67,33.69,56933.0,32.5163,32.5742,32.497,32.5163,56933.0
2020-08-21 15:25:00,33.7,33.72,33.61,33.68,73896.0,32.526,32.5453,32.4391,32.5067,73896.0
2020-08-21 15:30:00,33.67,33.7,33.6,33.65,142739.0,32.497,32.526,32.4294,32.4777,142739.0
2020-08-21 15:35:00,33.65,33.74,33.65,33.67,103856.0,32.4777,32.5646,32.4777,32.497,103856.0
2020-08-21 15:40:00,33.68,33.69,33.58,33.63,70268.0,32.5067,32.5163,32.4101,32.4584,70268.0
2020-08-21 15:45:00,33.62,33.73,33.61,33.65,93515.0,32.4487,32.5549,32.4391,32.4777,93515.0
2020-08-21 15:50:00,33.66,33.76,33.6,33.75,208991.0,32.4874,32.5839,32.4294,32.5742,208991.0
2020-08-21 15:55:00,33.75,33.93,33.74,33.91,651623.0,32.5742,32.7479,32.5646,32.7286,651623.0
2020-08-24 09:30:00,34.71,34.74,34.24,34.26,837586.0,33.5008,33.5297,33.0471,33.0664,837586.0
2020-08-24 09:35:00,34.25,34.3,33.8,33.9,968916.0,33.0568,33.1051,32.6225,32.719,968916.0
2020-08-24 09:40:00,33.9,34.09,33.72,34.03,532193.0,32.719,32.9024,32.5453,32.8445,532193.0
2020-08-24 09:45:00,34.03,34.23,33.99,34.19,353776.0,32.8445,33.0375,32.8059,32.9989,353776.0
2020-08-24 09:50:00,34.2,34.23,33.97,34.17,270557.0,33.0085,33.0375,32.7866,32.9796,270557.0
2020-08-24 09:55:00,34.18,34.34,34.16,34.32,312815.0,32.9892,33.1437,32.9699,33.1244,312815.0
2020-08-24 10:00:00,34.34,34.47,34.32,34.46,389429.0,33.1437,33.2691,33.1244,33.2595,389429.0
2020-08-24 10:05:00,34.47,34.7,34.42,34.64,478481.0,33.2691,33.4911,33.2209,33.4332,478481.0
2020-08-24 10:10:00,34.65,34.7,34.35,34.52,348284.0,33.4429,33.4911,33.1533,33.3174,348284.0
2020-08-24 10:15:00,34.55,34.76,34.5,34.72,248842.0,33.3463,33.549,33.2981,33.5104,248842.0
2020-08-24 10:20:00,34.73,34.92,34.69,34.76,311545.0,33.5201,33.7035,33.4815,33.549,311545.0
2020-08-24 10:25:00,34.77,34.84,34.5,34.52,258707.0,33.5587,33.6262,33.2981,33.3174,258707.0
2020-08-24 10:30:00,34.51,34.66,34.5,34.51,214193.0,33.3077,33.4525,33.2981,33.3077,214193.0
2020-08-24 10:35:00,34.52,34.68,34.46,34.63,199622.0,33.3174,33.4718,33.2595,33.4236,199622.0
2020-08-24 10:40:00,34.61,34.76,34.6,34.68,165019.0,33.4043,33.549,33.3946,33.4718,165019.0
2020-08-24 10:45:00,34.69,34.7,34.53,34.69,253346.0,33.4815,33.4911,33.327,33.4815,253346.0
2020-08-24 10:50:00,34.69,34.77,34.42,34.46,317338.0,33.4815,33.5587,33.2209,33.2595,317338.0
2020-08-24 10:55:00,34.46,34.64,34.46,34.61,172411.0,33.2595,33.4332,33.2595,33.4043,172411.0
2020-08-24 11:00:00,34.6,34.62,34.52,34.53,164158.0,33.3946,33.4139,33.3174,33.327,164158.0
2020-08-24 11:05:00,34.54,34.75,34.5,34.65,183923.0,33.3367,33.5394,33.2981,33.4429,183923.0
2020-08-24 11:10:00,34.65,34.71,34.62,34.63,72513.0,33.4429,33.5008,33.4139,33.4236,72513.0
2020-08-24 11:15:00,34.64,34.65,34.59,34.62,88592.0,33.4332,33.4429,33.385,33.4139,88592.0
2020-08-24 11:20:00,34.62,34.62,34.53,34.6,59424.0,33.4139,33.4139,33.327,33.3946,59424.0
2020-08-24 11:25:00,34.6,34.64,34.53,34.55,44882.0,33.3946,33.4332,33.327,33.3463,44882.0
2020-08-24 11:30:00,34.54,34.66,34.54,34.66,72326.0,33.3367,33.4525,33.3367,33.4525,72326.0
2020-08-24 11:35:00,34.65,34.67,34.57,34.63,59284.0,33.4429,33.4622,33.3656,33.4236,59284.0
2020-08-24 11:40:00,34.64,34.67,34.61,34.67,52240.0,33.4332,33.4622,33.4043,33.4622,52240.0
2020-08-24 11:45:00,34.66,34.67,34.59,34.63,52185.0,33.4525,33.4622,33.385,33.4236,52185.0
2020-08-24 11:50:00,34.63,34.64,34.55,34.62,79800.0,33.4236,33.4332,33.3463,33.4139,79800.0
2020-08-24 11:55:00,34.62,34.7,34.5,34.52,128070.0,33.4139,33.4911,33.2981,33.3174,128070.0
2020-08-24 12:00:00,34.53,34.61,34.5,34.53,61142.0,33.327,33.4043,33.2981,33.327,61142.0
2020-08-24 12:05:00,34.53,34.6,34.52,34.56,58209.0,33.327,33.3946,33.3174,33.356,58209.0
2020-08-24 12:10:00,34.55,34.63,34.51,34.61,51600.0,33.3463,33.4236,33.3077,33.4043,51600.0
2020-08-24 12:15:00,34.61,34.62,34.55,34.6,40878.0,33.4043,33.4139,33.3463,33.3946,40878.0
2020-08-24 12:20:00,34.6,34.62,34.56,34.61,35064.0,33.3946,33.4139,33.356,33.4043,35064.0
2020-08-24 12:25:00,34.62,34.64,34.54,34.55,79034.0,33.4139,33.4332,33.3367,33.3463,79034.0
2020-08-24 12:30:00,34.55,34.6,34.49,34.59,90020.0,33.3463,33.3946,33.2884,33.385,90020.0
2020-08-24 12:35:00,34.58,34.62,34.53,34.59,58710.0,33.3753,33.4139,33.327,33.385,58710.0
2020-08-24 12:40:00,34.59,34.62,34.54,34.6,62616.0,33.385,33.4139,33.3367,33.3946,62616.0
2020-08-24 12:45:00,34.59,34.63,34.57,34.6,27403.0,33.385,33.4236,33.3656,33.3946,27403.0
2020-08-24 12:50:00,34.58,34.6,34.48,34.49,42092.0,33.3753,33.3946,33.2788,33.2884,42092.0
2020-08-24 12:55:00,34.49,34.5,34.45,34.46,63752.0,33.2884,33.2981,33.2498,33.2595,63752.0
2020-08-24 13:00:00,34.45,34.54,34.44,34.47,73231.0,33.2498,33.3367,33.2402,33.2691,73231.0
2020-08-24 13:05:00,34.48,34.51,34.42,34.45,50551.0,33.2788,33.3077,33.2209,33.2498,50551.0
2020-08-24 13:10:00,34.45,34.49,34.44,34.45,56973.0,33.2498,33.2884,33.2402,33.2498,56973.0
2020-08-24 13:15:00,34.45,34.5,34.44,34.48,31214.0,33.2498,33.2981,33.2402,33.2788,31214.0
2020-08-24 13:20:00,34.48,34.51,34.43,34.47,59478.0,33.2788,33.3077,33.2305,33.2691,59478.0
2020-08-24 13:25:00,34.46,34.51,34.45,34.47,38785.0,33.2595,33.3077,33.2498,33.2691,38785.0
2020-08-24 13:30:00,34.49,34.54,34.41,34.45,92674.0,33.2884,33.3367,33.2112,33.2498,92674.0
2020-08-24 13:35:00,34.45,34.54,34.44,34.54,58743.0,33.2498,33.3367,33.2402,33.3367,58743.0
2020-08-24 13:40:00,34.54,34.59,34.54,34.58,72964.0,33.3367,33.385,33.3367,33.3753,72964.0
2020-08-24 13:45:00,34.58,34.59,34.49,34.53,47842.0,33.3753,33.385,33.2884,33.327,47842.0
2020-08-24 13:50:00,34.54,34.55,34.49,34.49,46969.0,33.3367,33.3463,33.2884,33.2884,46969.0
2020-08-24 13:55:00,34.49,34.58,34.48,34.55,44257.0,33.2884,33.3753,33.2788,33.3463,44257.0
2020-08-24 14:00:00,34.55,34.57,34.48,34.51,76688.0,33.3463,33.3656,33.2788,33.3077,76688.0
2020-08-24 14:05:00,34.51,34.55,34.5,34.53,30786.0,33.3077,33.3463,33.2981,33.327,30786.0
2020-08-24 14:10:00,34.53,34.55,34.46,34.46,70950.0,33.327,33.3463,33.2595,33.2595,70950.0
2020-08-24 14:15:00,34.46,34.52,34.45,34.48,70112.0,33.2595,33.3174,33.2498,33.2788,70112.0
2020-08-24 14:20:00,34.48,34.49,34.39,34.41,133794.0,33.2788,33.2884,33.1919,33.2112,133794.0
2020-08-24 14:25:00,34.41,34.44,34.36,34.44,123423.0,33.2112,33.2402,33.163,33.2402,123423.0
2020-08-24 14:30:00,34.43,34.46,34.39,34.42,77538.0,33.2305,33.2595,33.1919,33.2209,77538.0
2020-08-24 14:35:00,34.42,34.49,34.42,34.46,246882.0,33.2209,33.2884,33.2209,33.2595,246882.0
2020-08-24 14:40:00,34.45,34.47,34.41,34.44,72216.0,33.2498,33.2691,33.2112,33.2402,72216.0
2020-08-24 14:45:00,34.44,34.54,34.43,34.47,118850.0,33.2402,33.3367,33.2305,33.2691,118850.0
2020-08-24 14:50:00,34.46,34.53,34.43,34.43,97483.0,33.2595,33.327,33.2305,33.2305,97483.0
2020-08-24 14:55:00,34.46,34.53,34.46,34.5,78880.0,33.2595,33.327,33.2595,33.2981,78880.0
2020-08-24 15:00:00,34.49,34.58,34.47,34.51,127883.0,33.2884,33.3753,33.2691,33.3077,127883.0
2020-08-24 15:05:00,34.51,34.53,34.46,34.49,103676.0,33.3077,33.327,33.2595,33.2884,103676.0
2020-08-24 15:10:00,34.48,34.51,34.42,34.49,78914.0,33.2788,33.3077,33.2209,33.2884,78914.0
2020-08-24 15:15:00,34.49,34.55,34.46,34.54,114504.0,33.2884,33.3463,33.2595,33.3367,114504.0
2020-08-24 15:20:00,34.54,34.62,34.52,34.61,92675.0,33.3367,33.4139,33.3174,33.4043,92675.0
2020-08-24 15:25:00,34.61,34.63,34.57,34.59,139006.0,33.4043,33.4236,33.3656,33.385,139006.0
2020-08-24 15:30:00,34.57,34.58,34.54,34.54,88792.0,33.3656,33.3753,33.3367,33.3367,88792.0
2020-08-24 15:35:00,34.53,34.58,34.52,34.57,77771.0,33.327,33.3753,33.3174,33.3656,77771.0
2020-08-24 15:40:00,34.57,34.68,34.56,34.68,161020.0,33.3656,33.4718,33.356,33.4718,161020.0
2020-08-24 15:45:00,34.68,34.71,34.66,34.7,154515.0,33.4718,33.5008,33.4525,33.4911,154515.0
2020-08-24 15:50:00,34.7,34.84,34.7,34.84,338388.0,33.4911,33.6262,33.4911,33.6262,338388.0
2020-08-24 15:55:00,34.84,34.98,34.8,34.97,541952.0,33.6262,33.7614,33.5876,33.7517,541952.0
2020-08-25 09:30:00,35.36,35.41,35.09,35.16,604190.0,34.1281,34.1764,33.8675,33.9351,604190.0
2020-08-25 09:35:00,35.16,35.22,34.78,34.88,678906.0,33.9351,33.993,33.5683,33.6648,678906.0
2020-08-25 09:40:00,34.89,34.98,34.76,34.81,325689.0,33.6745,33.7614,33.549,33.5973,325689.0
2020-08-25 09:45:00,34.8,35.07,34.8,35.07,430722.0,33.5876,33.8482,33.5876,33.8482,430722.0
2020-08-25 09:50:00,35.06,35.1,34.97,35.04,236395.0,33.8386,33.8772,33.7517,33.8193,236395.0
2020-08-25 09:55:00,35.03,35.27,34.96,35.26,454503.0,33.8096,34.0413,33.7421,34.0316,454503.0
2020-08-25 10:00:00,35.26,35.3,35.0,35.08,386796.0,34.0316,34.0702,33.7807,33.8579,386796.0
2020-08-25 10:05:00,35.1,35.1,34.76,34.83,309713.0,33.8772,33.8772,33.549,33.6166,309713.0
2020-08-25 10:10:00,34.85,34.98,34.7,34.73,250941.0,33.6359,33.7614,33.4911,33.5201,250941.0
2020-08-25 10:15:00,34.73,34.98,34.71,34.9,329234.0,33.5201,33.7614,33.5008,33.6842,329234.0
2020-08-25 10:20:00,34.89,34.93,34.74,34.86,189660.0,33.6745,33.7131,33.5297,33.6455,189660.0
2020-08-25 10:25:00,34.84,34.84,34.54,34.56,401611.0,33.6262,33.6262,33.3367,33.356,401611.0
2020-08-25 10:30:00,34.55,34.58,34.41,34.51,411925.0,33.3463,33.3753,33.2112,33.3077,411925.0
2020-08-25 10:35:00,34.51,34.67,34.46,34.65,311110.0,33.3077,33.4622,33.2595,33.4429,311110.0
2020-08-25 10:40:00,34.64,34.64,34.43,34.55,218898.0,33.4332,33.4332,33.2305,33.3463,218898.0
2020-08-25 10:45:00,34.53,34.58,34.36,34.48,278688.0,33.327,33.3753,33.163,33.2788,278688.0
2020-08-25 10:50:00,34.46,34.52,34.2,34.31,361214.0,33.2595,33.3174,33.0085,33.1147,361214.0
2020-08-25 10:55:00,34.31,34.51,34.24,34.48,213867.0,33.1147,33.3077,33.0471,33.2788,213867.0
2020-08-25 11:00:00,34.48,34.61,34.45,34.54,249087.0,33.2788,33.4043,33.2498,33.3367,249087.0
2020-08-25 11:05:00,34.53,34.54,34.39,34.51,190017.0,33.327,33.3367,33.1919,33.3077,190017.0
2020-08-25 11:10:00,34.51,34.53,34.35,34.45,184129.0,33.3077,33.327,33.1533,33.2498,184129.0
2020-08-25 11:15:00,34.44,34.46,34.36,34.38,134819.0,33.2402,33.2595,33.163,33.1823,134819.0
2020-08-25 11:20:00,34.38,34.43,34.26,34.37,166124.0,33.1823,33.2305,33.0664,33.1726,166124.0
2020-08-25 11:25:00,34.37,34.42,34.31,34.4,73378.0,33.1726,33.2209,33.1147,33.2016,73378.0
2020-08-25 11:30:00,34.4,34.45,34.25,34.3,138076.0,33.2016,33.2498,33.0568,33.1051,138076.0
2020-08-25 11:35:00,34.31,34.33,34.08,34.09,200680.0,33.1147,33.134,32.8927,32.9024,200680.0
2020-08-25 11:40:00,34.1,34.19,34.02,34.06,196339.0,32.912,32.9989,32.8348,32.8734,196339.0
2020-08-25 11:45:00,34.04,34.12,34.01,34.07,186706.0,32.8541,32.9313,32.8252,32.8831,186706.0
2020-08-25 11:50:00,34.06,34.2,34.05,34.14,149810.0,32.8734,33.0085,32.8638,32.9506,149810.0
2020-08-25 11:55:00,34.13,34.17,34.08,34.16,109902.0,32.941,32.9796,32.8927,32.9699,109902.0
2020-08-25 12:00:00,34.16,34.27,34.1,34.26,255119.0,32.9699,33.0761,32.912,33.0664,255119.0
2020-08-25 12:05:00,34.27,34.42,34.25,34.4,307238.0,33.0761,33.2209,33.0568,33.2016,307238.0
2020-08-25 12:10:00,34.4,34.42,34.3,34.35,90180.0,33.2016,33.2209,33.1051,33.1533,90180.0
2020-08-25 12:15:00,34.33,34.45,34.33,34.42,98321.0,33.134,33.2498,33.134,33.2209,98321.0
2020-08-25 12:20:00,34.41,34.54,34.39,34.52,118616.0,33.2112,33.3367,33.1919,33.3174,118616.0
2020-08-25 12:25:00,34.52,34.56,34.5,34.51,102641.0,33.3174,33.356,33.2981,33.3077,102641.0
2020-08-25 12:30:00,34.51,34.54,34.42,34.54,99655.0,33.3077,33.3367,33.2209,33.3367,99655.0
2020-08-25 12:35:00,34.54,34.66,34.51,34.62,211902.0,33.3367,33.4525,33.3077,33.4139,211902.0
2020-08-25 12:40:00,34.63,34.65,34.58,34.6,73978.0,33.4236,33.4429,33.3753,33.3946,73978.0
2020-08-25 12:45:00,34.6,34.69,34.58,34.65,109587.0,33.3946,33.4815,33.3753,33.4429,109587.0
2020-08-25 12:50:00,34.65,34.65,34.6,34.63,119595.0,33.4429,33.4429,33.3946,33.4236,119595.0
2020-08-25 12:55:00,34.62,34.65,34.56,34.59,47785.0,33.4139,33.4429,33.356,33.385,47785.0
2020-08-25 13:00:00,34.59,34.59,34.53,34.55,84059.0,33.385,33.385,33.327,33.3463,84059.0
2020-08-25 13:05:00,34.55,34.6,34.49,34.59,66707.0,33.3463,33.3946,33.2884,33.385,66707.0
2020-08-25 13:10:00,34.59,34.59,34.52,34.58,60863.0,33.385,33.385,33.3174,33.3753,60863.0
2020-08-25 13:15:00,34.58,34.67,34.58,34.63,90302.0,33.3753,33.4622,33.3753,33.4236,90302.0
2020-08-25 13:20:00,34.62,34.65,34.58,34.64,64933.0,33.4139,33.4429,33.3753,33.4332,64933.0
2020-08-25 13:25:00,34.65,34.68,34.61,34.63,94020.0,33.4429,33.4718,33.4043,33.4236,94020.0
2020-08-25 13:30:00,34.64,34.74,34.64,34.74,176050.0,33.4332,33.5297,33.4332,33.5297,176050.0
2020-08-25 13:35:00,34.73,34.74,34.69,34.74,71350.0,33.5201,33.5297,33.4815,33.5297,71350.0
2020-08-25 13:40:00,34.73,34.74,34.69,34.72,55955.0,33.5201,33.5297,33.4815,33.5104,55955.0
2020-08-25 13:45:00,34.71,34.79,34.7,34.72,98456.0,33.5008,33.578,33.4911,33.5104,98456.0
2020-08-25 13:50:00,34.73,34.75,34.69,34.69,47860.0,33.5201,33.5394,33.4815,33.4815,47860.0
2020-08-25 13:55:00,34.69,34.71,34.65,34.65,94101.0,33.4815,33.5008,33.4429,33.4429,94101.0
2020-08-25 14:00:00,34.65,34.72,34.61,34.7,83196.0,33.4429,33.5104,33.4043,33.4911,83196.0
2020-08-25 14:05:00,34.72,34.76,34.69,34.71,58154.0,33.5104,33.549,33.4815,33.5008,58154.0
2020-08-25 14:10:00,34.71,34.72,34.62,34.63,57955.0,33.5008,33.5104,33.4139,33.4236,57955.0
2020-08-25 14:15:00,34.64,34.74,34.5,34.73,270511.0,33.4332,33.5297,33.2981,33.5201,270511.0
2020-08-25 14:20:00,34.73,34.81,34.72,34.81,120515.0,33.5201,33.5973,33.5104,33.5973,120515.0
2020-08-25 14:25:00,34.8,34.81,34.78,34.79,28800.0,33.5876,33.5973,33.5683,33.578,28800.0
2020-08-25 14:30:00,34.8,34.87,34.78,34.86,71088.0,33.5876,33.6552,33.5683,33.6455,71088.0
2020-08-25 14:35:00,34.85,34.94,34.84,34.93,104394.0,33.6359,33.7228,33.6262,33.7131,104394.0
2020-08-25 14:40:00,34.94,35.03,34.92,34.93,256793.0,33.7228,33.8096,33.7035,33.7131,256793.0
2020-08-25 14:45:00,34.93,34.97,34.9,34.93,80084.0,33.7131,33.7517,33.6842,33.7131,80084.0
2020-08-25 14:50:00,34.91,34.91,34.82,34.87,107401.0,33.6938,33.6938,33.6069,33.6552,107401.0
2020-08-25 14:55:00,34.88,34.96,34.86,34.93,80568.0,33.6648,33.7421,33.6455,33.7131,80568.0
2020-08-25 15:00:00,34.93,34.95,34.86,34.87,119873.0,33.7131,33.7324,33.6455,33.6552,119873.0
2020-08-25 15:05:00,34.87,34.92,34.86,34.9,33873.0,33.6552,33.7035,33.6455,33.6842,33873.0
2020-08-25 15:10:00,34.91,34.94,34.87,34.91,89588.0,33.6938,33.7228,33.6552,33.6938,89588.0
2020-08-25 15:15:00,34.91,35.02,34.87,35.01,113085.0,33.6938,33.8,33.6552,33.7903,113085.0
2020-08-25 15:20:00,35.01,35.05,34.98,35.05,86290.0,33.7903,33.8289,33.7614,33.8289,86290.0
2020-08-25 15:25:00,35.05,35.09,35.02,35.05,116445.0,33.8289,33.8675,33.8,33.8289,116445.0
2020-08-25 15:30:00,35.05,35.13,35.05,35.09,144764.0,33.8289,33.9061,33.8289,33.8675,144764.0
2020-08-25 15:35:00,35.09,35.19,35.09,35.18,126033.0,33.8675,33.9641,33.8675,33.9544,126033.0
2020-08-25 15:40:00,35.16,35.17,35.06,35.08,163859.0,33.9351,33.9447,33.8386,33.8579,163859.0
2020-08-25 15:45:00,35.08,35.13,35.06,35.07,115503.0,33.8579,33.9061,33.8386,33.8482,115503.0
2020-08-25 15:50:00,35.06,35.09,35.03,35.08,168474.0,33.8386,33.8675,33.8096,33.8579,168474.0
2020-08-25 15:55:00,35.08,35.13,35.03,35.07,288736.0,33.8579,33.9061,33.8096,33.8482,288736.0
2020-08-26 09:30:00,35.13,35.13,34.83,35.04,394243.0,33.9061,33.9061,33.6166,33.8193,394243.0
2020-08-26 09:35:00,35.04,35.05,34.65,34.68,443836.0,33.8193,33.8289,33.4429,33.4718,443836.0
2020-08-26 09:40:00,34.67,34.92,34.66,34.87,271295.0,33.4622,33.7035,33.4525,33.6552,271295.0
2020-08-26 09:45:00,34.86,35.11,34.78,35.11,284985.0,33.6455,33.8868,33.5683,33.8868,284985.0
2020-08-26 09:50:00,35.11,35.26,35.07,35.17,241538.0,33.8868,34.0316,33.8482,33.9447,241538.0
2020-08-26 09:55:00,35.2,35.22,35.15,35.17,120457.0,33.9737,33.993,33.9254,33.9447,120457.0
2020-08-26 10:00:00,35.17,35.17,34.83,34.95,325811.0,33.9447,33.9447,33.6166,33.7324,325811.0
2020-08-26 10:05:00,34.97,35.2,34.96,35.19,273692.0,33.7517,33.9737,33.7421,33.9641,273692.0
2020-08-26 10:10:00,35.2,35.32,35.1,35.11,333120.0,33.9737,34.0895,33.8772,33.8868,333120.0
2020-08-26 10:15:00,35.1,35.13,34.91,34.96,168842.0,33.8772,33.9061,33.6938,33.7421,168842.0
2020-08-26 10:20:00,34.95,34.97,34.85,34.95,268980.0,33.7324,33.7517,33.6359,33.7324,268980.0
2020-08-26 10:25:00,34.96,34.96,34.79,34.84,201790.0,33.7421,33.7421,33.578,33.6262,201790.0
2020-08-26 10:30:00,34.83,34.86,34.77,34.84,82783.0,33.6166,33.6455,33.5587,33.6262,82783.0
2020-08-26 10:35:00,34.84,34.94,34.81,34.86,162986.0,33.6262,33.7228,33.5973,33.6455,162986.0
2020-08-26 10:40:00,34.85,34.88,34.74,34.76,140341.0,33.6359,33.6648,33.5297,33.549,140341.0
2020-08-26 10:45:00,34.76,34.78,34.68,34.72,188295.0,33.549,33.5683,33.4718,33.5104,188295.0
2020-08-26 10:50:00,34.73,34.78,34.69,34.71,87071.0,33.5201,33.5683,33.4815,33.5008,87071.0
2020-08-26 10:55:00,34.7,34.72,34.6,34.66,233233.0,33.4911,33.5104,33.3946,33.4525,233233.0
2020-08-26 11:00:00,34.66,34.67,34.48,34.62,301812.0,33.4525,33.4622,33.2788,33.4139,301812.0
2020-08-26 11:05:00,34.62,34.67,34.58,34.65,128980.0,33.4139,33.4622,33.3753,33.4429,128980.0
2020-08-26 11:10:00,34.66,34.76,34.66,34.75,257624.0,33.4525,33.549,33.4525,33.5394,257624.0
2020-08-26 11:15:00,34.73,34.74,34.55,34.59,233019.0,33.5201,33.5297,33.3463,33.385,233019.0
2020-08-26 11:20:00,34.6,34.63,34.57,34.58,51823.0,33.3946,33.4236,33.3656,33.3753,51823.0
2020-08-26 11:25:00,34.58,34.66,34.57,34.65,75871.0,33.3753,33.4525,33.3656,33.4429,75871.0
2020-08-26 11:30:00,34.65,34.66,34.55,34.59,86619.0,33.4429,33.4525,33.3463,33.385,86619.0
2020-08-26 11:35:00,34.59,34.6,34.5,34.57,65802.0,33.385,33.3946,33.2981,33.3656,65802.0
2020-08-26 11:40:00,34.58,34.68,34.56,34.66,109514.0,33.3753,33.4718,33.356,33.4525,109514.0
2020-08-26 11:45:00,34.66,34.68,34.6,34.65,142175.0,33.4525,33.4718,33.3946,33.4429,142175.0
2020-08-26 11:50:00,34.64,34.66,34.55,34.56,57359.0,33.4332,33.4525,33.3463,33.356,57359.0
2020-08-26 11:55:00,34.56,34.58,34.51,34.55,87620.0,33.356,33.3753,33.3077,33.3463,87620.0
2020-08-26 12:00:00,34.54,34.61,34.4,34.42,178116.0,33.3367,33.4043,33.2016,33.2209,178116.0
2020-08-26 12:05:00,34.42,34.45,34.29,34.35,193540.0,33.2209,33.2498,33.0954,33.1533,193540.0
2020-08-26 12:10:00,34.36,34.47,34.33,34.46,144993.0,33.163,33.2691,33.134,33.2595,144993.0
2020-08-26 12:15:00,34.46,34.63,34.43,34.61,295666.0,33.2595,33.4236,33.2305,33.4043,295666.0
2020-08-26 12:20:00,34.61,34.7,34.57,34.67,126757.0,33.4043,33.4911,33.3656,33.4622,126757.0
2020-08-26 12:25:00,34.67,34.77,34.63,34.75,149191.0,33.4622,33.5587,33.4236,33.5394,149191.0
2020-08-26 12:30:00,34.74,34.74,34.62,34.62,51627.0,33.5297,33.5297,33.4139,33.4139,51627.0
2020-08-26 12:35:00,34.63,34.68,34.62,34.65,33237.0,33.4236,33.4718,33.4139,33.4429,33237.0
2020-08-26 12:40:00,34.65,34.66,34.55,34.57,164319.0,33.4429,33.4525,33.3463,33.3656,164319.0
2020-08-26 12:45:00,34.56,34.68,34.51,34.67,146428.0,33.356,33.4718,33.3077,33.4622,146428.0
2020-08-26 12:50:00,34.66,34.74,34.64,34.71,84568.0,33.4525,33.5297,33.4332,33.5008,84568.0
2020-08-26 12:55:00,34.71,34.73,34.66,34.66,38680.0,33.5008,33.5201,33.4525,33.4525,38680.0
2020-08-26 13:00:00,34.66,34.76,34.64,34.75,56779.0,33.4525,33.549,33.4332,33.5394,56779.0
2020-08-26 13:05:00,34.74,34.76,34.66,34.67,97082.0,33.5297,33.549,33.4525,33.4622,97082.0
2020-08-26 13:10:00,34.69,34.71,34.66,34.68,107090.0,33.4815,33.5008,33.4525,33.4718,107090.0
2020-08-26 13:15:00,34.67,34.7,34.6,34.62,87880.0,33.4622,33.4911,33.3946,33.4139,87880.0
2020-08-26 13:20:00,34.63,34.67,34.61,34.62,86776.0,33.4236,33.4622,33.4043,33.4139,86776.0
2020-08-26 13:25:00,34.63,34.69,34.6,34.67,39077.0,33.4236,33.4815,33.3946,33.4622,39077.0
2020-08-26 13:30:00,34.68,34.71,34.65,34.68,64452.0,33.4718,33.5008,33.4429,33.4718,64452.0
2020-08-26 13:35:00,34.68,34.72,34.63,34.72,31987.0,33.4718,33.5104,33.4236,33.5104,31987.0
2020-08-26 13:40:00,34.72,34.72,34.66,34.69,43091.0,33.5104,33.5104,33.4525,33.4815,43091.0
2020-08-26 13:45:00,34.69,34.7,34.58,34.6,54642.0,33.4815,33.4911,33.3753,33.3946,54642.0
2020-08-26 13:50:00,34.61,34.63,34.54,34.58,47340.0,33.4043,33.4236,33.3367,33.3753,47340.0
2020-08-26 13:55:00,34.57,34.58,34.53,34.55,18846.0,33.3656,33.3753,33.327,33.3463,18846.0
2020-08-26 14:00:00,34.55,34.61,34.52,34.57,47796.0,33.3463,33.4043,33.3174,33.3656,47796.0
2020-08-26 14:05:00,34.56,34.57,34.49,34.53,70044.0,33.356,33.3656,33.2884,33.327,70044.0
2020-08-26 14:10:00,34.54,34.55,34.48,34.5,57886.0,33.3367,33.3463,33.2788,33.2981,57886.0
2020-08-26 14:15:00,34.5,34.6,34.5,34.58,47164.0,33.2981,33.3946,33.2981,33.3753,47164.0
2020-08-26 14:20:00,34.57,34.63,34.55,34.59,101672.0,33.3656,33.4236,33.3463,33.385,101672.0
2020-08-26 14:25:00,34.59,34.61,34.55,34.57,83252.0,33.385,33.4043,33.3463,33.3656,83252.0
2020-08-26 14:30:00,34.58,34.62,34.5,34.51,104851.0,33.3753,33.4139,33.2981,33.3077,104851.0
2020-08-26 14:35:00,34.52,34.54,34.36,34.37,187769.0,33.3174,33.3367,33.163,33.1726,187769.0
2020-08-26 14:40:00,34.37,34.43,34.29,34.32,159719.0,33.1726,33.2305,33.0954,33.1244,159719.0
2020-08-26 14:45:00,34.32,34.43,34.32,34.38,176975.0,33.1244,33.2305,33.1244,33.1823,176975.0
2020-08-26 14:50:00,34.37,34.52,34.36,34.48,225120.0,33.1726,33.3174,33.163,33.2788,225120.0
2020-08-26 14:55:00,34.45,34.48,34.3,34.32,172089.0,33.2498,33.2788,33.1051,33.1244,172089.0
2020-08-26 15:00:00,34.31,34.4,34.27,34.32,112141.0,33.1147,33.2016,33.0761,33.1244,112141.0
2020-08-26 15:05:00,34.33,34.47,34.33,34.43,162456.0,33.134,33.2691,33.134,33.2305,162456.0
2020-08-26 15:10:00,34.43,34.51,34.4,34.5,188698.0,33.2305,33.3077,33.2016,33.2981,188698.0
2020-08-26 15:15:00,34.49,34.52,34.44,34.47,114361.0,33.2884,33.3174,33.2402,33.2691,114361.0
2020-08-26 15:20:00,34.47,34.56,34.44,34.56,116643.0,33.2691,33.356,33.2402,33.356,116643.0
2020-08-26 15:25:00,34.56,34.61,34.54,34.61,136321.0,33.356,33.4043,33.3367,33.4043,136321.0
2020-08-26 15:30:00,34.61,34.61,34.48,34.48,199054.0,33.4043,33.4043,33.2788,33.2788,199054.0
2020-08-26 15:35:00,34.49,34.55,34.45,34.47,88287.0,33.2884,33.3463,33.2498,33.2691,88287.0
2020-08-26 15:40:00,34.47,34.5,34.44,34.45,69240.0,33.2691,33.2981,33.2402,33.2498,69240.0
2020-08-26 15:45:00,34.45,34.48,34.43,34.46,71634.0,33.2498,33.2788,33.2305,33.2595,71634.0
2020-08-26 15:50:00,34.48,34.53,34.4,34.44,141443.0,33.2788,33.327,33.2016,33.2402,141443.0
2020-08-26 15:55:00,34.44,34.49,34.33,34.39,250244.0,33.2402,33.2884,33.134,33.1919,250244.0
2020-08-27 09:30:00,34.86,35.05,34.71,34.82,415566.0,33.6455,33.8289,33.5008,33.6069,415566.0
2020-08-27 09:35:00,34.82,34.9,34.61,34.61,330165.0,33.6069,33.6842,33.4043,33.4043,330165.0
2020-08-27 09:40:00,34.6,34.95,34.6,34.77,298064.0,33.3946,33.7324,33.3946,33.5587,298064.0
2020-08-27 09:45:00,34.77,34.94,34.66,34.91,330895.0,33.5587,33.7228,33.4525,33.6938,330895.0
2020-08-27 09:50:00,34.91,35.32,34.91,35.23,688619.0,33.6938,34.0895,33.6938,34.0027,688619.0
2020-08-27 09:55:00,35.22,35.44,35.2,35.33,393136.0,33.993,34.2053,33.9737,34.0992,393136.0
2020-08-27 10:00:00,35.34,35.44,35.0,35.0,288418.0,34.1088,34.2053,33.7807,33.7807,288418.0
2020-08-27 10:05:00,35.0,35.03,34.48,34.56,425474.0,33.7807,33.8096,33.2788,33.356,425474.0
2020-08-27 10:10:00,34.55,34.72,34.4,34.42,400719.0,33.3463,33.5104,33.2016,33.2209,400719.0
2020-08-27 10:15:00,34.42,34.68,34.4,34.66,336829.0,33.2209,33.4718,33.2016,33.4525,336829.0
2020-08-27 10:20:00,34.68,34.86,34.64,34.85,358982.0,33.4718,33.6455,33.4332,33.6359,358982.0
2020-08-27 10:25:00,34.85,35.04,34.83,34.97,305905.0,33.6359,33.8193,33.6166,33.7517,305905.0
2020-08-27 10:30:00,34.96,35.07,34.85,35.05,249729.0,33.7421,33.8482,33.6359,33.8289,249729.0
2020-08-27 10:35:00,35.05,35.05,34.72,34.73,209979.0,33.8289,33.8289,33.5104,33.5201,209979.0
2020-08-27 10:40:00,34.71,34.71,34.52,34.61,203008.0,33.5008,33.5008,33.3174,33.4043,203008.0
2020-08-27 10:45:00,34.6,34.68,34.47,34.64,224584.0,33.3946,33.4718,33.2691,33.4332,224584.0
2020-08-27 10:50:00,34.64,34.9,34.54,34.84,226915.0,33.4332,33.6842,33.3367,33.6262,226915.0
2020-08-27 10:55:00,34.84,34.92,34.74,34.9,160201.0,33.6262,33.7035,33.5297,33.6842,160201.0
2020-08-27 11:00:00,34.89,35.0,34.86,34.9,152805.0,33.6745,33.7807,33.6455,33.6842,152805.0
2020-08-27 11:05:00,34.89,34.95,34.78,34.83,153055.0,33.6745,33.7324,33.5683,33.6166,153055.0
2020-08-27 11:10:00,34.82,34.82,34.65,34.69,154084.0,33.6069,33.6069,33.4429,33.4815,154084.0
2020-08-27 11:15:00,34.68,34.75,34.62,34.73,104071.0,33.4718,33.5394,33.4139,33.5201,104071.0
2020-08-27 11:20:00,34.71,34.77,34.6,34.69,208410.0,33.5008,33.5587,33.3946,33.4815,208410.0
2020-08-27 11:25:00,34.66,34.73,34.59,34.68,92296.0,33.4525,33.5201,33.385,33.4718,92296.0
2020-08-27 11:30:00,34.7,34.78,34.61,34.76,148863.0,33.4911,33.5683,33.4043,33.549,148863.0
2020-08-27 11:35:00,34.76,34.9,34.74,34.84,139981.0,33.549,33.6842,33.5297,33.6262,139981.0
2020-08-27 11:40:00,34.83,34.95,34.83,34.93,98733.0,33.6166,33.7324,33.6166,33.7131,98733.0
2020-08-27 11:45:00,34.93,34.94,34.84,34.86,136637.0,33.7131,33.7228,33.6262,33.6455,136637.0
2020-08-27 11:50:00,34.86,34.92,34.83,34.91,67010.0,33.6455,33.7035,33.6166,33.6938,67010.0
2020-08-27 11:55:00,34.9,34.93,34.88,34.91,62930.0,33.6842,33.7131,33.6648,33.6938,62930.0
2020-08-27 12:00:00,34.92,34.92,34.77,34.77,151249.0,33.7035,33.7035,33.5587,33.5587,151249.0
2020-08-27 12:05:00,34.76,34.79,34.62,34.65,127920.0,33.549,33.578,33.4139,33.4429,127920.0
2020-08-27 12:10:00,34.64,34.75,34.61,34.66,88758.0,33.4332,33.5394,33.4043,33.4525,88758.0
2020-08-27 12:15:00,34.68,34.68,34.48,34.49,190450.0,33.4718,33.4718,33.2788,33.2884,190450.0
2020-08-27 12:20:00,34.5,34.52,34.41,34.51,240291.0,33.2981,33.3174,33.2112,33.3077,240291.0
2020-08-27 12:25:00,34.5,34.52,34.4,34.41,197112.0,33.2981,33.3174,33.2016,33.2112,197112.0
2020-08-27 12:30:00,34.42,34.57,34.38,34.4,141126.0,33.2209,33.3656,33.1823,33.2016,141126.0
2020-08-27 12:35:00,34.4,34.43,34.12,34.27,257003.0,33.2016,33.2305,32.9313,33.0761,257003.0
2020-08-27 12:40:00,34.27,34.34,34.21,34.34,138120.0,33.0761,33.1437,33.0182,33.1437,138120.0
2020-08-27 12:45:00,34.32,34.35,34.22,34.25,213666.0,33.1244,33.1533,33.0278,33.0568,213666.0
2020-08-27 12:50:00,34.25,34.29,34.08,34.19,197913.0,33.0568,33.0954,32.8927,32.9989,197913.0
2020-08-27 12:55:00,34.18,34.3,34.1,34.2,192366.0,32.9892,33.1051,32.912,33.0085,192366.0
2020-08-27 13:00:00,34.14,34.21,33.97,34.04,306706.0,32.9506,33.0182,32.7866,32.8541,306706.0
2020-08-27 13:05:00,34.03,34.27,33.89,34.24,340832.0,32.8445,33.0761,32.7093,33.0471,340832.0
2020-08-27 13:10:00,34.24,34.4,34.21,34.32,270122.0,33.0471,33.2016,33.0182,33.1244,270122.0
2020-08-27 13:15:00,34.32,34.35,34.24,34.3,216497.0,33.1244,33.1533,33.0471,33.1051,216497.0
2020-08-27 13:20:00,34.31,34.48,34.23,34.44,240023.0,33.1147,33.2788,33.0375,33.2402,240023.0
2020-08-27 13:25:00,34.45,34.49,34.4,34.45,75988.0,33.2498,33.2884,33.2016,33.2498,75988.0
2020-08-27 13:30:00,34.45,34.49,34.39,34.45,91484.0,33.2498,33.2884,33.1919,33.2498,91484.0
2020-08-27 13:35:00,34.45,34.53,34.44,34.51,82471.0,33.2498,33.327,33.2402,33.3077,82471.0
2020-08-27 13:40:00,34.52,34.56,34.5,34.55,70598.0,33.3174,33.356,33.2981,33.3463,70598.0
2020-08-27 13:45:00,34.55,34.56,34.46,34.48,49778.0,33.3463,33.356,33.2595,33.2788,49778.0
2020-08-27 13:50:00,34.49,34.51,34.35,34.41,152970.0,33.2884,33.3077,33.1533,33.2112,152970.0
2020-08-27 13:55:00,34.41,34.56,34.41,34.54,110805.0,33.2112,33.356,33.2112,33.3367,110805.0
2020-08-27 14:00:00,34.54,34.78,34.52,34.77,228383.0,33.3367,33.5683,33.3174,33.5587,228383.0
2020-08-27 14:05:00,34.77,34.8,34.7,34.75,137714.0,33.5587,33.5876,33.4911,33.5394,137714.0
2020-08-27 14:10:00,34.75,34.86,34.7,34.82,168727.0,33.5394,33.6455,33.4911,33.6069,168727.0
2020-08-27 14:15:00,34.8,34.89,34.78,34.88,158820.0,33.5876,33.6745,33.5683,33.6648,158820.0
2020-08-27 14:20:00,34.89,34.89,34.81,34.86,72732.0,33.6745,33.6745,33.5973,33.6455,72732.0
2020-08-27 14:25:00,34.87,34.95,34.84,34.95,195199.0,33.6552,33.7324,33.6262,33.7324,195199.0
2020-08-27 14:30:00,34.95,35.01,34.91,34.96,171713.0,33.7324,33.7903,33.6938,33.7421,171713.0
2020-08-27 14:35:00,34.96,35.05,34.96,35.02,139971.0,33.7421,33.8289,33.7421,33.8,139971.0
2020-08-27 14:40:00,35.03,35.04,34.93,34.93,124822.0,33.8096,33.8193,33.7131,33.7131,124822.0
2020-08-27 14:45:00,34.94,35.02,34.9,34.91,164929.0,33.7228,33.8,33.6842,33.6938,164929.0
2020-08-27 14:50:00,34.91,34.95,34.86,34.9,69796.0,33.6938,33.7324,33.6455,33.6842,69796.0
2020-08-27 14:55:00,34.89,34.94,34.88,34.91,67013.0,33.6745,33.7228,33.6648,33.6938,67013.0
2020-08-27 15:00:00,34.92,34.99,34.88,34.91,98559.0,33.7035,33.771,33.6648,33.6938,98559.0
2020-08-27 15:05:00,34.89,34.97,34.81,34.95,131051.0,33.6745,33.7517,33.5973,33.7324,131051.0
2020-08-27 15:10:00,34.96,35.0,34.89,34.94,136489.0,33.7421,33.7807,33.6745,33.7228,136489.0
2020-08-27 15:15:00,34.94,35.03,34.91,35.02,99203.0,33.7228,33.8096,33.6938,33.8,99203.0
2020-08-27 15:20:00,35.03,35.11,35.0,35.02,189007.0,33.8096,33.8868,33.7807,33.8,189007.0
2020-08-27 15:25:00,35.03,35.04,34.96,35.0,74959.0,33.8096,33.8193,33.7421,33.7807,74959.0
2020-08-27 15:30:00,35.01,35.07,34.95,35.04,93346.0,33.7903,33.8482,33.7324,33.8193,93346.0
2020-08-27 15:35:00,35.03,35.05,34.96,34.96,67171.0,33.8096,33.8289,33.7421,33.7421,67171.0
2020-08-27 15:40:00,34.96,35.02,34.9,34.91,128762.0,33.7421,33.8,33.6842,33.6938,128762.0
2020-08-27 15:45:00,34.92,34.99,34.84,34.86,186702.0,33.7035,33.771,33.6262,33.6455,186702.0
2020-08-27 15:50:00,34.85,34.85,34.72,34.72,223823.0,33.6359,33.6359,33.5104,33.5104,223823.0
2020-08-27 15:55:00,34.74,34.79,34.63,34.64,202333.0,33.5297,33.578,33.4236,33.4332,202333.0
2020-08-28 09:30:00,35.2,35.2,34.65,34.84,508104.0,33.9737,33.9737,33.4429,33.6262,508104.0
2020-08-28 09:35:00,34.81,34.94,34.6,34.79,344191.0,33.5973,33.7228,33.3946,33.578,344191.0
2020-08-28 09:40:00,34.77,35.05,34.75,35.04,267802.0,33.5587,33.8289,33.5394,33.8193,267802.0
2020-08-28 09:45:00,34.98,35.21,34.93,35.18,344195.0,33.7614,33.9834,33.7131,33.9544,344195.0
2020-08-28 09:50:00,35.19,35.26,35.04,35.22,173490.0,33.9641,34.0316,33.8193,33.993,173490.0
2020-08-28 09:55:00,35.22,35.23,34.96,34.99,136320.0,33.993,34.0027,33.7421,33.771,136320.0
2020-08-28 10:00:00,34.99,35.06,34.81,34.86,144125.0,33.771,33.8386,33.5973,33.6455,144125.0
2020-08-28 10:05:00,34.85,34.98,34.78,34.91,233897.0,33.6359,33.7614,33.5683,33.6938,233897.0
2020-08-28 10:10:00,34.88,35.04,34.87,34.93,153061.0,33.6648,33.8193,33.6552,33.7131,153061.0
2020-08-28 10:15:00,34.94,35.05,34.81,35.04,211585.0,33.7228,33.8289,33.5973,33.8193,211585.0
2020-08-28 10:20:00,35.03,35.16,34.99,35.15,205648.0,33.8096,33.9351,33.771,33.9254,205648.0
2020-08-28 10:25:00,35.14,35.16,34.88,34.88,184734.0,33.9158,33.9351,33.6648,33.6648,184734.0
2020-08-28 10:30:00,34.88,35.13,34.86,34.93,186441.0,33.6648,33.9061,33.6455,33.7131,186441.0
2020-08-28 10:35:00,34.93,34.96,34.78,34.94,138508.0,33.7131,33.7421,33.5683,33.7228,138508.0
2020-08-28 10:40:00,34.95,35.11,34.95,35.1,175050.0,33.7324,33.8868,33.7324,33.8772,175050.0
2020-08-28 10:45:00,35.1,35.13,34.96,35.09,212757.0,33.8772,33.9061,33.7421,33.8675,212757.0
2020-08-28 10:50:00,35.12,35.12,34.86,34.93,202830.0,33.8965,33.8965,33.6455,33.7131,202830.0
2020-08-28 10:55:00,34.94,34.95,34.67,34.77,238313.0,33.7228,33.7324,33.4622,33.5587,238313.0
2020-08-28 11:00:00,34.77,34.8,34.69,34.77,185153.0,33.5587,33.5876,33.4815,33.5587,185153.0
2020-08-28 11:05:00,34.79,35.01,34.78,34.96,323964.0,33.578,33.7903,33.5683,33.7421,323964.0
2020-08-28 11:10:00,34.98,35.05,34.95,35.02,245803.0,33.7614,33.8289,33.7324,33.8,245803.0
2020-08-28 11:15:00,35.02,35.13,34.99,35.08,144169.0,33.8,33.9061,33.771,33.8579,144169.0
2020-08-28 11:20:00,35.1,35.19,35.1,35.15,121358.0,33.8772,33.9641,33.8772,33.9254,121358.0
2020-08-28 11:25:00,35.14,35.19,35.03,35.05,53733.0,33.9158,33.9641,33.8096,33.8289,53733.0
2020-08-28 11:30:00,35.04,35.04,34.94,34.98,113508.0,33.8193,33.8193,33.7228,33.7614,113508.0
2020-08-28 11:35:00,34.97,35.06,34.92,34.95,72404.0,33.7517,33.8386,33.7035,33.7324,72404.0
2020-08-28 11:40:00,34.95,35.0,34.91,34.99,48695.0,33.7324,33.7807,33.6938,33.771,48695.0
2020-08-28 11:45:00,34.98,35.01,34.95,34.98,76819.0,33.7614,33.7903,33.7324,33.7614,76819.0
2020-08-28 11:50:00,34.97,35.05,34.96,35.0,64252.0,33.7517,33.8289,33.7421,33.7807,64252.0
2020-08-28 11:55:00,34.99,35.04,34.94,34.94,45336.0,33.771,33.8193,33.7228,33.7228,45336.0
2020-08-28 12:00:00,34.93,35.1,34.9,35.09,187701.0,33.7131,33.8772,33.6842,33.8675,187701.0
2020-08-28 12:05:00,35.08,35.17,35.08,35.14,111132.0,33.8579,33.9447,33.8579,33.9158,111132.0
2020-08-28 12:10:00,35.14,35.15,35.1,35.14,103645.0,33.9158,33.9254,33.8772,33.9158,103645.0
2020-08-28 12:15:00,35.13,35.22,35.09,35.19,88781.0,33.9061,33.993,33.8675,33.9641,88781.0
2020-08-28 12:20:00,35.2,35.2,35.08,35.08,73201.0,33.9737,33.9737,33.8579,33.8579,73201.0
2020-08-28 12:25:00,35.08,35.11,35.03,35.08,63481.0,33.8579,33.8868,33.8096,33.8579,63481.0
2020-08-28 12:30:00,35.07,35.09,35.03,35.07,49327.0,33.8482,33.8675,33.8096,33.8482,49327.0
2020-08-28 12:35:00,35.06,35.08,34.98,35.01,103736.0,33.8386,33.8579,33.7614,33.7903,103736.0
2020-08-28 12:40:00,34.99,35.07,34.98,35.0,50023.0,33.771,33.8482,33.7614,33.7807,50023.0
2020-08-28 12:45:00,35.0,35.06,34.98,35.05,39936.0,33.7807,33.8386,33.7614,33.8289,39936.0
2020-08-28 12:50:00,35.05,35.14,35.02,35.13,76394.0,33.8289,33.9158,33.8,33.9061,76394.0
2020-08-28 12:55:00,35.14,35.14,35.08,35.12,40144.0,33.9158,33.9158,33.8579,33.8965,40144.0
2020-08-28 13:00:00,35.12,35.14,35.09,35.12,60815.0,33.8965,33.9158,33.8675,33.8965,60815.0
2020-08-28 13:05:00,35.13,35.15,35.08,35.09,48824.0,33.9061,33.9254,33.8579,33.8675,48824.0
2020-08-28 13:10:00,35.09,35.09,35.03,35.03,73687.0,33.8675,33.8675,33.8096,33.8096,73687.0
2020-08-28 13:15:00,35.03,35.14,35.01,35.03,136273.0,33.8096,33.9158,33.7903,33.8096,136273.0
2020-08-28 13:20:00,35.02,35.07,35.0,35.0,23941.0,33.8,33.8482,33.7807,33.7807,23941.0
2020-08-28 13:25:00,35.0,35.03,34.91,34.91,102347.0,33.7807,33.8096,33.6938,33.6938,102347.0
2020-08-28 13:30:00,34.92,34.98,34.89,34.96,72136.0,33.7035,33.7614,33.6745,33.7421,72136.0
2020-08-28 13:35:00,34.96,35.02,34.96,34.99,55789.0,33.7421,33.8,33.7421,33.771,55789.0
2020-08-28 13:40:00,35.0,35.05,34.97,35.04,68074.0,33.7807,33.8289,33.7517,33.8193,68074.0
2020-08-28 13:45:00,35.05,35.09,35.03,35.05,59260.0,33.8289,33.8675,33.8096,33.8289,59260.0
2020-08-28 13:50:00,35.06,35.12,35.03,35.05,98113.0,33.8386,33.8965,33.8096,33.8289,98113.0
2020-08-28 13:55:00,35.06,35.08,35.03,35.04,45426.0,33.8386,33.8579,33.8096,33.8193,45426.0
2020-08-28 14:00:00,35.03,35.08,34.99,35.01,79246.0,33.8096,33.8579,33.771,33.7903,79246.0
2020-08-28 14:05:00,35.01,35.04,34.96,35.03,47229.0,33.7903,33.8193,33.7421,33.8096,47229.0
2020-08-28 14:10:00,35.03,35.07,35.0,35.07,27688.0,33.8096,33.8482,33.7807,33.8482,27688.0
2020-08-28 14:15:00,35.08,35.13,35.05,35.13,60841.0,33.8579,33.9061,33.8289,33.9061,60841.0
2020-08-28 14:20:00,35.12,35.19,35.11,35.14,98061.0,33.8965,33.9641,33.8868,33.9158,98061.0
2020-08-28 14:25:00,35.14,35.16,35.1,35.14,28891.0,33.9158,33.9351,33.8772,33.9158,28891.0
2020-08-28 14:30:00,35.15,35.2,35.13,35.18,53620.0,33.9254,33.9737,33.9061,33.9544,53620.0
2020-08-28 14:35:00,35.19,35.2,35.16,35.17,40819.0,33.9641,33.9737,33.9351,33.9447,40819.0
2020-08-28 14:40:00,35.18,35.25,35.16,35.21,140268.0,33.9544,34.022,33.9351,33.9834,140268.0
2020-08-28 14:45:00,35.22,35.28,35.19,35.27,122876.0,33.993,34.0509,33.9641,34.0413,122876.0
2020-08-28 14:50:00,35.28,35.29,35.18,35.21,78131.0,34.0509,34.0606,33.9544,33.9834,78131.0
2020-08-28 14:55:00,35.21,35.23,35.17,35.2,60354.0,33.9834,34.0027,33.9447,33.9737,60354.0
2020-08-28 15:00:00,35.17,35.19,35.09,35.11,52028.0,33.9447,33.9641,33.8675,33.8868,52028.0
2020-08-28 15:05:00,35.11,35.24,35.1,35.22,93718.0,33.8868,34.0123,33.8772,33.993,93718.0
2020-08-28 15:10:00,35.23,35.31,35.21,35.3,155758.0,34.0027,34.0799,33.9834,34.0702,155758.0
2020-08-28 15:15:00,35.3,35.33,35.26,35.27,127109.0,34.0702,34.0992,34.0316,34.0413,127109.0
2020-08-28 15:20:00,35.27,35.34,35.23,35.29,126261.0,34.0413,34.1088,34.0027,34.0606,126261.0
2020-08-28 15:25:00,35.3,35.3,35.22,35.23,43301.0,34.0702,34.0702,33.993,34.0027,43301.0
2020-08-28 15:30:00,35.22,35.37,35.21,35.36,136420.0,33.993,34.1378,33.9834,34.1281,136420.0
2020-08-28 15:35:00,35.37,35.37,35.28,35.32,106848.0,34.1378,34.1378,34.0509,34.0895,106848.0
2020-08-28 15:40:00,35.31,35.39,35.3,35.38,126117.0,34.0799,34.1571,34.0702,34.1474,126117.0
2020-08-28 15:45:00,35.38,35.42,35.34,35.38,103176.0,34.1474,34.186,34.1088,34.1474,103176.0
2020-08-28 15:50:00,35.37,35.45,35.31,35.44,179620.0,34.1378,34.215,34.0799,34.2053,179620.0
2020-08-28 15:55:00,35.45,35.57,35.43,35.53,541842.0,34.215,34.3308,34.1957,34.2922,541842.0
2020-08-31 09:30:00,35.57,35.7,35.25,35.26,341532.0,34.3308,34.4563,34.022,34.0316,341532.0
2020-08-31 09:35:00,35.26,35.3,34.9,35.08,523182.0,34.0316,34.0702,33.6842,33.8579,523182.0
2020-08-31 09:40:00,35.07,35.17,34.8,34.88,405212.0,33.8482,33.9447,33.5876,33.6648,405212.0
2020-08-31 09:45:00,34.87,35.02,34.84,34.94,229215.0,33.6552,33.8,33.6262,33.7228,229215.0
2020-08-31 09:50:00,34.95,34.95,34.67,34.77,354661.0,33.7324,33.7324,33.4622,33.5587,354661.0
2020-08-31 09:55:00,34.76,34.83,34.64,34.68,216853.0,33.549,33.6166,33.4332,33.4718,216853.0
2020-08-31 10:00:00,34.69,34.93,34.58,34.93,259745.0,33.4815,33.7131,33.3753,33.7131,259745.0
2020-08-31 10:05:00,34.93,35.02,34.79,35.02,206479.0,33.7131,33.8,33.578,33.8,206479.0
2020-08-31 10:10:00,35.01,35.11,34.97,35.08,285527.0,33.7903,33.8868,33.7517,33.8579,285527.0
2020-08-31 10:15:00,35.09,35.14,34.95,35.12,115615.0,33.8675,33.9158,33.7324,33.8965,115615.0
2020-08-31 10:20:00,35.11,35.12,34.85,34.86,87815.0,33.8868,33.8965,33.6359,33.6455,87815.0
2020-08-31 10:25:00,34.87,34.87,34.77,34.83,117949.0,33.6552,33.6552,33.5587,33.6166,117949.0
2020-08-31 10:30:00,34.82,35.04,34.8,35.0,217294.0,33.6069,33.8193,33.5876,33.7807,217294.0
2020-08-31 10:35:00,35.02,35.05,34.89,34.91,183365.0,33.8,33.8289,33.6745,33.6938,183365.0
2020-08-31 10:40:00,34.91,34.98,34.8,34.8,101767.0,33.6938,33.7614,33.5876,33.5876,101767.0
2020-08-31 10:45:00,34.8,35.0,34.77,34.99,90710.0,33.5876,33.7807,33.5587,33.771,90710.0
2020-08-31 10:50:00,34.97,35.01,34.88,34.89,132917.0,33.7517,33.7903,33.6648,33.6745,132917.0
2020-08-31 10:55:00,34.89,34.9,34.77,34.82,70808.0,33.6745,33.6842,33.5587,33.6069,70808.0
2020-08-31 11:00:00,34.84,34.97,34.78,34.8,130152.0,33.6262,33.7517,33.5683,33.5876,130152.0
2020-08-31 11:05:00,34.8,34.87,34.73,34.76,165933.0,33.5876,33.6552,33.5201,33.549,165933.0
2020-08-31 11:10:00,34.76,34.78,34.62,34.69,194024.0,33.549,33.5683,33.4139,33.4815,194024.0
2020-08-31 11:15:00,34.71,34.76,34.63,34.68,117883.0,33.5008,33.549,33.4236,33.4718,117883.0
2020-08-31 11:20:00,34.67,34.67,34.47,34.52,266025.0,33.4622,33.4622,33.2691,33.3174,266025.0
2020-08-31 11:25:00,34.54,34.55,34.32,34.39,176405.0,33.3367,33.3463,33.1244,33.1919,176405.0
2020-08-31 11:30:00,34.38,34.5,34.35,34.48,139681.0,33.1823,33.2981,33.1533,33.2788,139681.0
2020-08-31 11:35:00,34.49,34.68,34.45,34.65,267269.0,33.2884,33.4718,33.2498,33.4429,267269.0
2020-08-31 11:40:00,34.66,34.79,34.63,34.77,271241.0,33.4525,33.578,33.4236,33.5587,271241.0
2020-08-31 11:45:00,34.77,34.85,34.77,34.79,147889.0,33.5587,33.6359,33.5587,33.578,147889.0
2020-08-31 11:50:00,34.78,34.84,34.78,34.82,65416.0,33.5683,33.6262,33.5683,33.6069,65416.0
2020-08-31 11:55:00,34.82,34.85,34.78,34.83,40546.0,33.6069,33.6359,33.5683,33.6166,40546.0
2020-08-31 12:00:00,34.83,34.86,34.72,34.84,85722.0,33.6166,33.6455,33.5104,33.6262,85722.0
2020-08-31 12:05:00,34.84,34.85,34.76,34.78,60238.0,33.6262,33.6359,33.549,33.5683,60238.0
2020-08-31 12:10:00,34.79,34.8,34.7,34.71,40265.0,33.578,33.5876,33.4911,33.5008,40265.0
2020-08-31 12:15:00,34.7,34.84,34.68,34.77,118225.0,33.4911,33.6262,33.4718,33.5587,118225.0
2020-08-31 12:20:00,34.76,34.77,34.62,34.69,52532.0,33.549,33.5587,33.4139,33.4815,52532.0
2020-08-31 12:25:00,34.7,34.7,34.6,34.66,60558.0,33.4911,33.4911,33.3946,33.4525,60558.0
2020-08-31 12:30:00,34.65,34.68,34.61,34.66,38446.0,33.4429,33.4718,33.4043,33.4525,38446.0
2020-08-31 12:35:00,34.66,34.71,34.62,34.64,81754.0,33.4525,33.5008,33.4139,33.4332,81754.0
2020-08-31 12:40:00,34.64,34.65,34.54,34.55,106750.0,33.4332,33.4429,33.3367,33.3463,106750.0
2020-08-31 12:45:00,34.55,34.6,34.53,34.56,59368.0,33.3463,33.3946,33.327,33.356,59368.0
2020-08-31 12:50:00,34.55,34.67,34.52,34.66,75410.0,33.3463,33.4622,33.3174,33.4525,75410.0
2020-08-31 12:55:00,34.65,34.7,34.6,34.7,75621.0,33.4429,33.4911,33.3946,33.4911,75621.0
2020-08-31 13:00:00,34.69,34.7,34.64,34.69,41105.0,33.4815,33.4911,33.4332,33.4815,41105.0
2020-08-31 13:05:00,34.7,34.73,34.65,34.72,76751.0,33.4911,33.5201,33.4429,33.5104,76751.0
2020-08-31 13:10:00,34.73,34.79,34.7,34.77,61671.0,33.5201,33.578,33.4911,33.5587,61671.0
2020-08-31 13:15:00,34.78,34.81,34.74,34.75,42505.0,33.5683,33.5973,33.5297,33.5394,42505.0
2020-08-31 13:20:00,34.74,34.76,34.68,34.7,38509.0,33.5297,33.549,33.4718,33.4911,38509.0
2020-08-31 13:25:00,34.7,34.77,34.65,34.76,50449.0,33.4911,33.5587,33.4429,33.549,50449.0
2020-08-31 13:30:00,34.78,34.82,34.74,34.79,68510.0,33.5683,33.6069,33.5297,33.578,68510.0
2020-08-31 13:35:00,34.8,34.83,34.77,34.8,48902.0,33.5876,33.6166,33.5587,33.5876,48902.0
2020-08-31 13:40:00,34.8,34.9,34.8,34.86,93655.0,33.5876,33.6842,33.5876,33.6455,93655.0
2020-08-31 13:45:00,34.87,34.95,34.83,34.9,117741.0,33.6552,33.7324,33.6166,33.6842,117741.0
2020-08-31 13:50:00,34.9,34.91,34.83,34.9,54259.0,33.6842,33.6938,33.6166,33.6842,54259.0
2020-08-31 13:55:00,34.9,34.91,34.88,34.9,32239.0,33.6842,33.6938,33.6648,33.6842,32239.0
2020-08-31 14:00:00,34.89,34.93,34.86,34.91,48204.0,33.6745,33.7131,33.6455,33.6938,48204.0
2020-08-31 14:05:00,34.91,34.93,34.84,34.86,45372.0,33.6938,33.7131,33.6262,33.6455,45372.0
2020-08-31 14:10:00,34.85,34.97,34.84,34.97,92107.0,33.6359,33.7517,33.6262,33.7517,92107.0
2020-08-31 14:15:00,34.97,35.02,34.96,35.02,172313.0,33.7517,33.8,33.7421,33.8,172313.0
2020-08-31 14:20:00,35.02,35.06,34.99,35.06,106107.0,33.8,33.8386,33.771,33.8386,106107.0
2020-08-31 14:25:00,35.06,35.09,35.03,35.03,118115.0,33.8386,33.8675,33.8096,33.8096,118115.0
2020-08-31 14:30:00,35.03,35.08,34.94,34.97,48096.0,33.8096,33.8579,33.7228,33.7517,48096.0
2020-08-31 14:35:00,34.97,35.07,34.97,35.06,46334.0,33.7517,33.8482,33.7517,33.8386,46334.0
2020-08-31 14:40:00,35.07,35.14,35.05,35.13,133763.0,33.8482,33.9158,33.8289,33.9061,133763.0
2020-08-31 14:45:00,35.12,35.15,35.0,35.02,154219.0,33.8965,33.9254,33.7807,33.8,154219.0
2020-08-31 14:50:00,35.04,35.09,34.96,35.07,114685.0,33.8193,33.8675,33.7421,33.8482,114685.0
2020-08-31 14:55:00,35.07,35.09,35.03,35.05,65262.0,33.8482,33.8675,33.8096,33.8289,65262.0
2020-08-31 15:00:00,35.04,35.06,34.94,34.95,76468.0,33.8193,33.8386,33.7228,33.7324,76468.0
2020-08-31 15:05:00,34.94,35.05,34.93,35.01,56801.0,33.7228,33.8289,33.7131,33.7903,56801.0
2020-08-31 15:10:00,35.01,35.03,34.98,35.02,45741.0,33.7903,33.8096,33.7614,33.8,45741.0
2020-08-31 15:15:00,35.02,35.04,34.91,34.91,65633.0,33.8,33.8193,33.6938,33.6938,65633.0
2020-08-31 15:20:00,34.9,34.95,34.88,34.9,77614.0,33.6842,33.7324,33.6648,33.6842,77614.0
2020-08-31 15:25:00,34.89,34.98,34.87,34.94,97378.0,33.6745,33.7614,33.6552,33.7228,97378.0
2020-08-31 15:30:00,34.93,34.94,34.82,34.88,149818.0,33.7131,33.7228,33.6069,33.6648,149818.0
2020-08-31 15:35:00,34.88,34.93,34.85,34.91,94933.0,33.6648,33.7131,33.6359,33.6938,94933.0
2020-08-31 15:40:00,34.9,34.91,34.82,34.87,68794.0,33.6842,33.6938,33.6069,33.6552,68794.0
2020-08-31 15:45:00,34.88,35.06,34.85,35.02,180604.0,33.6648,33.8386,33.6359,33.8,180604.0
2020-08-31 15:50:00,35.0,35.05,34.68,34.7,219752.0,33.7807,33.8289,33.4718,33.4911,219752.0
2020-08-31 15:55:00,34.68,34.72,34.3,34.32,641940.0,33.4718,33.5104,33.1051,33.1244,641940.0
2020-09-01 09:30:00,34.3,34.3,33.73,34.12,552591.0,33.1051,33.1051,32.5549,32.9313,552591.0
2020-09-01 09:35:00,34.13,34.25,34.02,34.25,246264.0,32.941,33.0568,32.8348,33.0568,246264.0
2020-09-01 09:40:00,34.25,34.32,34.1,34.23,222101.0,33.0568,33.1244,32.912,33.0375,222101.0
2020-09-01 09:45:00,34.21,34.49,34.12,34.48,216902.0,33.0182,33.2884,32.9313,33.2788,216902.0
2020-09-01 09:50:00,34.48,34.63,34.34,34.61,224563.0,33.2788,33.4236,33.1437,33.4043,224563.0
2020-09-01 09:55:00,34.62,34.66,34.54,34.55,107469.0,33.4139,33.4525,33.3367,33.3463,107469.0
2020-09-01 10:00:00,34.6,34.81,34.53,34.58,306267.0,33.3946,33.5973,33.327,33.3753,306267.0
2020-09-01 10:05:00,34.6,34.76,34.58,34.68,182212.0,33.3946,33.549,33.3753,33.4718,182212.0
2020-09-01 10:10:00,34.7,34.77,34.54,34.57,138737.0,33.4911,33.5587,33.3367,33.3656,138737.0
2020-09-01 10:15:00,34.58,34.73,34.54,34.73,128246.0,33.3753,33.5201,33.3367,33.5201,128246.0
2020-09-01 10:20:00,34.73,34.9,34.69,34.89,261300.0,33.5201,33.6842,33.4815,33.6745,261300.0
2020-09-01 10:25:00,34.9,34.99,34.83,34.98,185102.0,33.6842,33.771,33.6166,33.7614,185102.0
2020-09-01 10:30:00,34.98,35.12,34.95,35.07,388949.0,33.7614,33.8965,33.7324,33.8482,388949.0
2020-09-01 10:35:00,35.07,35.08,34.85,34.93,159935.0,33.8482,33.8579,33.6359,33.7131,159935.0
2020-09-01 10:40:00,34.94,35.06,34.93,35.03,145458.0,33.7228,33.8386,33.7131,33.8096,145458.0
2020-09-01 10:45:00,35.03,35.11,34.92,35.01,121370.0,33.8096,33.8868,33.7035,33.7903,121370.0
2020-09-01 10:50:00,35.01,35.04,34.81,34.82,105437.0,33.7903,33.8193,33.5973,33.6069,105437.0
2020-09-01 10:55:00,34.83,34.9,34.75,34.78,123955.0,33.6166,33.6842,33.5394,33.5683,123955.0
2020-09-01 11:00:00,34.79,34.86,34.76,34.83,89958.0,33.578,33.6455,33.549,33.6166,89958.0
2020-09-01 11:05:00,34.85,34.99,34.85,34.94,128973.0,33.6359,33.771,33.6359,33.7228,128973.0
2020-09-01 11:10:00,34.91,35.0,34.79,34.82,89053.0,33.6938,33.7807,33.578,33.6069,89053.0
2020-09-01 11:15:00,34.85,35.02,34.85,34.93,102658.0,33.6359,33.8,33.6359,33.7131,102658.0
2020-09-01 11:20:00,34.95,34.99,34.89,34.95,120369.0,33.7324,33.771,33.6745,33.7324,120369.0
2020-09-01 11:25:00,34.96,35.03,34.85,34.95,75148.0,33.7421,33.8096,33.6359,33.7324,75148.0
2020-09-01 11:30:00,34.95,35.11,34.92,35.1,133005.0,33.7324,33.8868,33.7035,33.8772,133005.0
2020-09-01 11:35:00,35.11,35.16,35.03,35.06,170850.0,33.8868,33.9351,33.8096,33.8386,170850.0
2020-09-01 11:40:00,35.07,35.18,35.05,35.15,87965.0,33.8482,33.9544,33.8289,33.9254,87965.0
2020-09-01 11:45:00,35.16,35.16,35.07,35.16,37674.0,33.9351,33.9351,33.8482,33.9351,37674.0
2020-09-01 11:50:00,35.16,35.28,35.11,35.12,121403.0,33.9351,34.0509,33.8868,33.8965,121403.0
2020-09-01 11:55:00,35.11,35.12,35.0,35.06,118732.0,33.8868,33.8965,33.7807,33.8386,118732.0
2020-09-01 12:00:00,35.08,35.19,35.04,35.18,62981.0,33.8579,33.9641,33.8193,33.9544,62981.0
2020-09-01 12:05:00,35.19,35.28,35.19,35.27,94025.0,33.9641,34.0509,33.9641,34.0413,94025.0
2020-09-01 12:10:00,35.26,35.28,35.18,35.26,67354.0,34.0316,34.0509,33.9544,34.0316,67354.0
2020-09-01 12:15:00,35.25,35.25,35.14,35.21,69528.0,34.022,34.022,33.9158,33.9834,69528.0
2020-09-01 12:20:00,35.23,35.23,35.15,35.16,39084.0,34.0027,34.0027,33.9254,33.9351,39084.0
2020-09-01 12:25:00,35.15,35.16,35.09,35.09,40388.0,33.9254,33.9351,33.8675,33.8675,40388.0
2020-09-01 12:30:00,35.08,35.1,35.04,35.09,48287.0,33.8579,33.8772,33.8193,33.8675,48287.0
2020-09-01 12:35:00,35.09,35.11,34.98,34.98,57734.0,33.8675,33.8868,33.7614,33.7614,57734.0
2020-09-01 12:40:00,34.99,35.04,34.97,35.04,71027.0,33.771,33.8193,33.7517,33.8193,71027.0
2020-09-01 12:45:00,35.03,35.07,35.0,35.06,59043.0,33.8096,33.8482,33.7807,33.8386,59043.0
2020-09-01 12:50:00,35.07,35.16,35.07,35.14,87571.0,33.8482,33.9351,33.8482,33.9158,87571.0
2020-09-01 12:55:00,35.13,35.2,35.12,35.19,102654.0,33.9061,33.9737,33.8965,33.9641,102654.0
2020-09-01 13:00:00,35.19,35.19,35.07,35.08,77730.0,33.9641,33.9641,33.8482,33.8579,77730.0
2020-09-01 13:05:00,35.08,35.1,35.04,35.07,53813.0,33.8579,33.8772,33.8193,33.8482,53813.0
2020-09-01 13:10:00,35.07,35.07,34.99,35.02,65861.0,33.8482,33.8482,33.771,33.8,65861.0
2020-09-01 13:15:00,35.01,35.06,35.0,35.04,34036.0,33.7903,33.8386,33.7807,33.8193,34036.0
2020-09-01 13:20:00,35.03,35.06,34.98,35.06,37075.0,33.8096,33.8386,33.7614,33.8386,37075.0
2020-09-01 13:25:00,35.07,35.12,35.06,35.06,38212.0,33.8482,33.8965,33.8386,33.8386,38212.0
2020-09-01 13:30:00,35.07,35.1,35.04,35.06,30525.0,33.8482,33.8772,33.8193,33.8386,30525.0
2020-09-01 13:35:00,35.09,35.14,35.09,35.14,66454.0,33.8675,33.9158,33.8675,33.9158,66454.0
2020-09-01 13:40:00,35.14,35.24,35.1,35.22,184174.0,33.9158,34.0123,33.8772,33.993,184174.0
2020-09-01 13:45:00,35.21,35.24,35.19,35.2,72345.0,33.9834,34.0123,33.9641,33.9737,72345.0
2020-09-01 13:50:00,35.18,35.2,35.13,35.16,59286.0,33.9544,33.9737,33.9061,33.9351,59286.0
2020-09-01 13:55:00,35.16,35.16,35.11,35.12,29584.0,33.9351,33.9351,33.8868,33.8965,29584.0
2020-09-01 14:00:00,35.12,35.14,35.07,35.14,36896.0,33.8965,33.9158,33.8482,33.9158,36896.0
2020-09-01 14:05:00,35.13,35.18,35.12,35.16,63519.0,33.9061,33.9544,33.8965,33.9351,63519.0
2020-09-01 14:10:00,35.16,35.2,35.12,35.14,52742.0,33.9351,33.9737,33.8965,33.9158,52742.0
2020-09-01 14:15:00,35.13,35.18,35.13,35.17,53825.0,33.9061,33.9544,33.9061,33.9447,53825.0
2020-09-01 14:20:00,35.16,35.21,35.16,35.18,32103.0,33.9351,33.9834,33.9351,33.9544,32103.0
2020-09-01 14:25:00,35.18,35.2,35.14,35.17,38094.0,33.9544,33.9737,33.9158,33.9447,38094.0
2020-09-01 14:30:00,35.16,35.19,35.13,35.15,39040.0,33.9351,33.9641,33.9061,33.9254,39040.0
2020-09-01 14:35:00,35.16,35.2,35.13,35.2,62178.0,33.9351,33.9737,33.9061,33.9737,62178.0
2020-09-01 14:40:00,35.19,35.21,35.15,35.17,45855.0,33.9641,33.9834,33.9254,33.9447,45855.0
2020-09-01 14:45:00,35.17,35.2,35.16,35.18,39153.0,33.9447,33.9737,33.9351,33.9544,39153.0
2020-09-01 14:50:00,35.19,35.22,35.17,35.2,31132.0,33.9641,33.993,33.9447,33.9737,31132.0
2020-09-01 14:55:00,35.2,35.22,35.16,35.2,39179.0,33.9737,33.993,33.9351,33.9737,39179.0
2020-09-01 15:00:00,35.2,35.23,35.17,35.21,34801.0,33.9737,34.0027,33.9447,33.9834,34801.0
2020-09-01 15:05:00,35.21,35.28,35.21,35.26,61860.0,33.9834,34.0509,33.9834,34.0316,61860.0
2020-09-01 15:10:00,35.25,35.27,35.14,35.15,71371.0,34.022,34.0413,33.9158,33.9254,71371.0
2020-09-01 15:15:00,35.15,35.22,35.13,35.21,82607.0,33.9254,33.993,33.9061,33.9834,82607.0
2020-09-01 15:20:00,35.21,35.27,35.19,35.26,84684.0,33.9834,34.0413,33.9641,34.0316,84684.0
2020-09-01 15:25:00,35.27,35.3,35.23,35.24,73757.0,34.0413,34.0702,34.0027,34.0123,73757.0
2020-09-01 15:30:00,35.25,35.27,35.22,35.23,33916.0,34.022,34.0413,33.993,34.0027,33916.0
2020-09-01 15:35:00,35.24,35.29,35.24,35.25,36606.0,34.0123,34.0606,34.0123,34.022,36606.0
2020-09-01 15:40:00,35.26,35.36,35.25,35.34,201747.0,34.0316,34.1281,34.022,34.1088,201747.0
2020-09-01 15:45:00,35.34,35.38,35.33,35.34,63316.0,34.1088,34.1474,34.0992,34.1088,63316.0
2020-09-01 15:50:00,35.32,35.4,35.29,35.4,121989.0,34.0895,34.1667,34.0606,34.1667,121989.0
2020-09-01 15:55:00,35.4,35.62,35.38,35.57,525726.0,34.1667,34.3791,34.1474,34.3308,525726.0
2020-09-02 09:30:00,36.01,36.01,35.5,35.64,392224.0,34.7555,34.7555,34.2633,34.3984,392224.0
2020-09-02 09:35:00,35.65,35.77,35.47,35.53,298233.0,34.408,34.5238,34.2343,34.2922,298233.0
2020-09-02 09:40:00,35.55,35.59,35.3,35.5,259666.0,34.3115,34.3501,34.0702,34.2633,259666.0
2020-09-02 09:45:00,35.49,35.49,35.2,35.2,221374.0,34.2536,34.2536,33.9737,33.9737,221374.0
2020-09-02 09:50:00,35.18,35.21,34.94,35.0,358320.0,33.9544,33.9834,33.7228,33.7807,358320.0
2020-09-02 09:55:00,35.02,35.14,34.88,35.1,253512.0,33.8,33.9158,33.6648,33.8772,253512.0
2020-09-02 10:00:00,35.11,35.22,35.01,35.2,316537.0,33.8868,33.993,33.7903,33.9737,316537.0
2020-09-02 10:05:00,35.21,35.31,35.05,35.13,335050.0,33.9834,34.0799,33.8289,33.9061,335050.0
2020-09-02 10:10:00,35.15,35.48,35.09,35.47,212863.0,33.9254,34.2439,33.8675,34.2343,212863.0
2020-09-02 10:15:00,35.48,35.55,35.37,35.53,164297.0,34.2439,34.3115,34.1378,34.2922,164297.0
2020-09-02 10:20:00,35.51,35.61,35.46,35.51,198111.0,34.2729,34.3694,34.2246,34.2729,198111.0
2020-09-02 10:25:00,35.5,35.58,35.41,35.58,97636.0,34.2633,34.3405,34.1764,34.3405,97636.0
2020-09-02 10:30:00,35.58,35.86,35.55,35.81,276107.0,34.3405,34.6107,34.3115,34.5625,276107.0
2020-09-02 10:35:00,35.81,35.83,35.65,35.7,119214.0,34.5625,34.5818,34.408,34.4563,119214.0
2020-09-02 10:40:00,35.71,35.79,35.62,35.65,91287.0,34.4659,34.5431,34.3791,34.408,91287.0
2020-09-02 10:45:00,35.64,35.65,35.52,35.65,107298.0,34.3984,34.408,34.2826,34.408,107298.0
2020-09-02 10:50:00,35.67,35.75,35.64,35.72,157067.0,34.4273,34.5045,34.3984,34.4756,157067.0
2020-09-02 10:55:00,35.71,35.74,35.57,35.63,87515.0,34.4659,34.4949,34.3308,34.3887,87515.0
2020-09-02 11:00:00,35.64,35.8,35.56,35.7,85412.0,34.3984,34.5528,34.3212,34.4563,85412.0
2020-09-02 11:05:00,35.7,35.73,35.52,35.56,63861.0,34.4563,34.4852,34.2826,34.3212,63861.0
2020-09-02 11:10:00,35.54,35.73,35.52,35.71,76717.0,34.3019,34.4852,34.2826,34.4659,76717.0
2020-09-02 11:15:00,35.69,35.8,35.62,35.79,112925.0,34.4466,34.5528,34.3791,34.5431,112925.0
2020-09-02 11:20:00,35.78,35.87,35.66,35.7,119918.0,34.5335,34.6204,34.4177,34.4563,119918.0
2020-09-02 11:25:00,35.71,35.72,35.56,35.61,71723.0,34.4659,34.4756,34.3212,34.3694,71723.0
2020-09-02 11:30:00,35.63,35.76,35.62,35.67,67628.0,34.3887,34.5142,34.3791,34.4273,67628.0
2020-09-02 11:35:00,35.66,35.69,35.42,35.43,115188.0,34.4177,34.4466,34.186,34.1957,115188.0
2020-09-02 11:40:00,35.42,35.5,35.35,35.39,157973.0,34.186,34.2633,34.1185,34.1571,157973.0
2020-09-02 11:45:00,35.41,35.57,35.37,35.57,120689.0,34.1764,34.3308,34.1378,34.3308,120689.0
2020-09-02 11:50:00,35.55,35.71,35.5,35.7,89329.0,34.3115,34.4659,34.2633,34.4563,89329.0
2020-09-02 11:55:00,35.7,35.8,35.64,35.78,134112.0,34.4563,34.5528,34.3984,34.5335,134112.0
2020-09-02 12:00:00,35.77,35.87,35.7,35.76,79701.0,34.5238,34.6204,34.4563,34.5142,79701.0
2020-09-02 12:05:00,35.74,35.79,35.65,35.69,47300.0,34.4949,34.5431,34.408,34.4466,47300.0
2020-09-02 12:10:00,35.7,35.85,35.7,35.83,92452.0,34.4563,34.6011,34.4563,34.5818,92452.0
2020-09-02 12:15:00,35.83,35.96,35.83,35.96,130457.0,34.5818,34.7072,34.5818,34.7072,130457.0
2020-09-02 12:20:00,35.97,36.0,35.88,35.93,92621.0,34.7169,34.7458,34.63,34.6783,92621.0
2020-09-02 12:25:00,35.91,35.93,35.84,35.92,28706.0,34.659,34.6783,34.5914,34.6686,28706.0
2020-09-02 12:30:00,35.92,35.94,35.85,35.89,53607.0,34.6686,34.6879,34.6011,34.6397,53607.0
2020-09-02 12:35:00,35.89,35.97,35.85,35.94,31530.0,34.6397,34.7169,34.6011,34.6879,31530.0
2020-09-02 12:40:00,35.93,35.96,35.9,35.94,53024.0,34.6783,34.7072,34.6493,34.6879,53024.0
2020-09-02 12:45:00,35.94,36.02,35.87,35.9,111566.0,34.6879,34.7651,34.6204,34.6493,111566.0
2020-09-02 12:50:00,35.9,35.97,35.89,35.91,37588.0,34.6493,34.7169,34.6397,34.659,37588.0
2020-09-02 12:55:00,35.91,35.91,35.85,35.87,72734.0,34.659,34.659,34.6011,34.6204,72734.0
2020-09-02 13:00:00,35.85,35.87,35.73,35.75,26800.0,34.6011,34.6204,34.4852,34.5045,26800.0
2020-09-02 13:05:00,35.76,35.76,35.71,35.75,22559.0,34.5142,34.5142,34.4659,34.5045,22559.0
2020-09-02 13:10:00,35.73,35.8,35.65,35.78,124519.0,34.4852,34.5528,34.408,34.5335,124519.0
2020-09-02 13:15:00,35.75,35.81,35.73,35.79,66767.0,34.5045,34.5625,34.4852,34.5431,66767.0
2020-09-02 13:20:00,35.79,35.91,35.77,35.87,52913.0,34.5431,34.659,34.5238,34.6204,52913.0
2020-09-02 13:25:00,35.87,35.92,35.83,35.91,62387.0,34.6204,34.6686,34.5818,34.659,62387.0
2020-09-02 13:30:00,35.91,35.94,35.86,35.89,109142.0,34.659,34.6879,34.6107,34.6397,109142.0
2020-09-02 13:35:00,35.9,35.98,35.89,35.94,42882.0,34.6493,34.7265,34.6397,34.6879,42882.0
2020-09-02 13:40:00,35.95,36.0,35.91,35.96,60007.0,34.6976,34.7458,34.659,34.7072,60007.0
2020-09-02 13:45:00,35.95,35.96,35.84,35.85,43140.0,34.6976,34.7072,34.5914,34.6011,43140.0
2020-09-02 13:50:00,35.85,35.89,35.8,35.82,37406.0,34.6011,34.6397,34.5528,34.5721,37406.0
2020-09-02 13:55:00,35.83,35.86,35.77,35.8,25975.0,34.5818,34.6107,34.5238,34.5528,25975.0
2020-09-02 14:00:00,35.79,35.79,35.61,35.68,88956.0,34.5431,34.5431,34.3694,34.437,88956.0
2020-09-02 14:05:00,35.68,35.85,35.68,35.83,41207.0,34.437,34.6011,34.437,34.5818,41207.0
2020-09-02 14:10:00,35.82,35.84,35.74,35.76,41038.0,34.5721,34.5914,34.4949,34.5142,41038.0
2020-09-02 14:15:00,35.79,35.88,35.78,35.88,49786.0,34.5431,34.63,34.5335,34.63,49786.0
2020-09-02 14:20:00,35.87,35.96,35.86,35.95,91952.0,34.6204,34.7072,34.6107,34.6976,91952.0
2020-09-02 14:25:00,35.95,36.02,35.93,35.99,87259.0,34.6976,34.7651,34.6783,34.7362,87259.0
2020-09-02 14:30:00,35.98,36.04,35.94,35.97,33372.0,34.7265,34.7844,34.6879,34.7169,33372.0
2020-09-02 14:35:00,35.96,35.97,35.89,35.9,28001.0,34.7072,34.7169,34.6397,34.6493,28001.0
2020-09-02 14:40:00,35.91,35.96,35.87,35.95,30005.0,34.659,34.7072,34.6204,34.6976,30005.0
2020-09-02 14:45:00,35.95,36.17,35.92,36.1,266126.0,34.6976,34.9099,34.6686,34.8423,266126.0
2020-09-02 14:50:00,36.1,36.19,36.09,36.18,51926.0,34.8423,34.9292,34.8327,34.9196,51926.0
2020-09-02 14:55:00,36.19,36.2,36.13,36.16,58987.0,34.9292,34.9389,34.8713,34.9003,58987.0
2020-09-02 15:00:00,36.17,36.23,36.12,36.19,88458.0,34.9099,34.9678,34.8617,34.9292,88458.0
2020-09-02 15:05:00,36.2,36.2,36.08,36.16,86974.0,34.9389,34.9389,34.823,34.9003,86974.0
2020-09-02 15:10:00,36.15,36.28,36.15,36.26,147962.0,34.8906,35.0161,34.8906,34.9968,147962.0
2020-09-02 15:15:00,36.26,36.3,36.24,36.29,97976.0,34.9968,35.0354,34.9775,35.0257,97976.0
2020-09-02 15:20:00,36.3,36.39,36.26,36.37,93284.0,35.0354,35.1222,34.9968,35.1029,93284.0
2020-09-02 15:25:00,36.35,36.39,36.3,36.3,111174.0,35.0836,35.1222,35.0354,35.0354,111174.0
2020-09-02 15:30:00,36.3,36.45,36.26,36.38,154554.0,35.0354,35.1802,34.9968,35.1126,154554.0
2020-09-02 15:35:00,36.38,36.52,36.33,36.51,167590.0,35.1126,35.2477,35.0643,35.2381,167590.0
2020-09-02 15:40:00,36.51,36.66,36.47,36.63,225928.0,35.2381,35.3828,35.1995,35.3539,225928.0
2020-09-02 15:45:00,36.62,36.68,36.56,36.68,163282.0,35.3442,35.4021,35.2863,35.4021,163282.0
2020-09-02 15:50:00,36.69,36.75,36.52,36.75,183671.0,35.4118,35.4697,35.2477,35.4697,183671.0
2020-09-02 15:55:00,36.75,36.75,36.38,36.39,401892.0,35.4697,35.4697,35.1126,35.1222,401892.0
2020-09-03 09:30:00,36.16,36.28,35.82,35.82,205959.0,34.9003,35.0161,34.5721,34.5721,205959.0
2020-09-03 09:35:00,35.83,36.19,35.78,36.18,255513.0,34.5818,34.9292,34.5335,34.9196,255513.0
2020-09-03 09:40:00,36.2,36.22,35.93,36.0,302517.0,34.9389,34.9582,34.6783,34.7458,302517.0
2020-09-03 09:45:00,36.0,36.24,35.94,36.22,262853.0,34.7458,34.9775,34.6879,34.9582,262853.0
2020-09-03 09:50:00,36.18,36.21,35.75,35.84,335830.0,34.9196,34.9485,34.5045,34.5914,335830.0
2020-09-03 09:55:00,35.84,36.08,35.82,36.05,153112.0,34.5914,34.823,34.5721,34.7941,153112.0
2020-09-03 10:00:00,36.03,36.09,35.87,35.92,85764.0,34.7748,34.8327,34.6204,34.6686,85764.0
2020-09-03 10:05:00,35.91,35.91,35.19,35.36,493292.0,34.659,34.659,33.9641,34.1281,493292.0
2020-09-03 10:10:00,35.37,35.55,35.32,35.48,312416.0,34.1378,34.3115,34.0895,34.2439,312416.0
2020-09-03 10:15:00,35.47,35.49,35.08,35.17,244517.0,34.2343,34.2536,33.8579,33.9447,244517.0
2020-09-03 10:20:00,35.19,35.23,34.73,34.84,453047.0,33.9641,34.0027,33.5201,33.6262,453047.0
2020-09-03 10:25:00,34.89,35.09,34.81,34.95,192574.0,33.6745,33.8675,33.5973,33.7324,192574.0
2020-09-03 10:30:00,34.95,35.05,34.68,34.87,232185.0,33.7324,33.8289,33.4718,33.6552,232185.0
2020-09-03 10:35:00,34.86,34.99,34.59,34.78,355135.0,33.6455,33.771,33.385,33.5683,355135.0
2020-09-03 10:40:00,34.78,34.94,34.69,34.73,210538.0,33.5683,33.7228,33.4815,33.5201,210538.0
2020-09-03 10:45:00,34.73,34.79,34.34,34.35,335088.0,33.5201,33.578,33.1437,33.1533,335088.0
2020-09-03 10:50:00,34.39,34.72,34.39,34.67,299895.0,33.1919,33.5104,33.1919,33.4622,299895.0
2020-09-03 10:55:00,34.67,34.67,34.39,34.58,151276.0,33.4622,33.4622,33.1919,33.3753,151276.0
2020-09-03 11:00:00,34.53,34.6,34.04,34.09,363350.0,33.327,33.3946,32.8541,32.9024,363350.0
2020-09-03 11:05:00,34.08,34.17,33.62,33.81,564083.0,32.8927,32.9796,32.4487,32.6321,564083.0
2020-09-03 11:10:00,33.84,33.95,33.67,33.68,244757.0,32.6611,32.7672,32.497,32.5067,244757.0
2020-09-03 11:15:00,33.65,33.66,32.63,32.64,644003.0,32.4777,32.4874,31.4932,31.5029,644003.0
2020-09-03 11:20:00,32.63,33.11,32.62,33.01,324467.0,31.4932,31.9565,31.4836,31.86,324467.0
2020-09-03 11:25:00,33.0,33.35,32.88,33.3,485757.0,31.8503,32.1882,31.7345,32.1399,485757.0
2020-09-03 11:30:00,33.32,33.58,33.21,33.41,335008.0,32.1592,32.4101,32.053,32.2461,335008.0
2020-09-03 11:35:00,33.43,33.72,33.05,33.71,319466.0,32.2654,32.5453,31.8986,32.5356,319466.0
2020-09-03 11:40:00,33.68,33.92,33.68,33.69,439158.0,32.5067,32.7383,32.5067,32.5163,439158.0
2020-09-03 11:45:00,33.72,33.99,33.55,33.79,334282.0,32.5453,32.8059,32.3812,32.6128,334282.0
2020-09-03 11:50:00,33.82,34.21,33.81,34.18,308384.0,32.6418,33.0182,32.6321,32.9892,308384.0
2020-09-03 11:55:00,34.19,34.19,33.67,33.86,363609.0,32.9989,32.9989,32.497,32.6804,363609.0
2020-09-03 12:00:00,33.83,33.95,33.59,33.86,179845.0,32.6514,32.7672,32.4198,32.6804,179845.0
2020-09-03 12:05:00,33.91,34.13,33.8,34.08,204234.0,32.7286,32.941,32.6225,32.8927,204234.0
2020-09-03 12:10:00,34.09,34.17,33.95,34.05,131340.0,32.9024,32.9796,32.7672,32.8638,131340.0
2020-09-03 12:15:00,34.05,34.15,33.89,34.09,175801.0,32.8638,32.9603,32.7093,32.9024,175801.0
2020-09-03 12:20:00,34.09,34.1,33.88,33.88,146134.0,32.9024,32.912,32.6997,32.6997,146134.0
2020-09-03 12:25:00,33.87,34.0,33.81,33.92,140654.0,32.69,32.8155,32.6321,32.7383,140654.0
2020-09-03 12:30:00,33.92,34.0,33.57,33.58,150789.0,32.7383,32.8155,32.4005,32.4101,150789.0
2020-09-03 12:35:00,33.54,33.89,33.45,33.78,199326.0,32.3715,32.7093,32.2847,32.6032,199326.0
2020-09-03 12:40:00,33.78,33.81,33.52,33.53,87779.0,32.6032,32.6321,32.3522,32.3619,87779.0
2020-09-03 12:45:00,33.54,33.69,33.35,33.4,127867.0,32.3715,32.5163,32.1882,32.2364,127867.0
2020-09-03 12:50:00,33.43,33.59,33.38,33.53,130491.0,32.2654,32.4198,32.2171,32.3619,130491.0
2020-09-03 12:55:00,33.51,33.76,33.39,33.39,108826.0,32.3426,32.5839,32.2268,32.2268,108826.0
2020-09-03 13:00:00,33.41,33.47,33.08,33.15,184467.0,32.2461,32.304,31.9276,31.9951,184467.0
2020-09-03 13:05:00,33.15,33.57,33.15,33.5,157364.0,31.9951,32.4005,31.9951,32.3329,157364.0
2020-09-03 13:10:00,33.45,33.77,33.45,33.76,130039.0,32.2847,32.5935,32.2847,32.5839,130039.0
2020-09-03 13:15:00,33.73,33.73,33.37,33.43,134484.0,32.5549,32.5549,32.2075,32.2654,134484.0
2020-09-03 13:20:00,33.43,33.61,33.32,33.55,146545.0,32.2654,32.4391,32.1592,32.3812,146545.0
2020-09-03 13:25:00,33.53,33.8,33.42,33.76,104723.0,32.3619,32.6225,32.2557,32.5839,104723.0
2020-09-03 13:30:00,33.73,33.73,33.23,33.25,206784.0,32.5549,32.5549,32.0723,32.0916,206784.0
2020-09-03 13:35:00,33.25,33.38,33.12,33.21,86685.0,32.0916,32.2171,31.9662,32.053,86685.0
2020-09-03 13:40:00,33.23,33.33,33.12,33.19,95398.0,32.0723,32.1688,31.9662,32.0337,95398.0
2020-09-03 13:45:00,33.2,33.28,33.06,33.08,100165.0,32.0434,32.1206,31.9083,31.9276,100165.0
2020-09-03 13:50:00,33.1,33.55,33.1,33.55,151973.0,31.9469,32.3812,31.9469,32.3812,151973.0
2020-09-03 13:55:00,33.54,33.58,33.39,33.39,141069.0,32.3715,32.4101,32.2268,32.2268,141069.0
2020-09-03 14:00:00,33.38,33.59,33.27,33.53,99329.0,32.2171,32.4198,32.1109,32.3619,99329.0
2020-09-03 14:05:00,33.59,33.65,33.43,33.54,128638.0,32.4198,32.4777,32.2654,32.3715,128638.0
2020-09-03 14:10:00,33.54,33.71,33.43,33.55,82550.0,32.3715,32.5356,32.2654,32.3812,82550.0
2020-09-03 14:15:00,33.58,33.58,33.31,33.33,113447.0,32.4101,32.4101,32.1495,32.1688,113447.0
2020-09-03 14:20:00,33.37,33.46,33.27,33.34,122693.0,32.2075,32.2943,32.1109,32.1785,122693.0
2020-09-03 14:25:00,33.34,33.52,33.24,33.45,193565.0,32.1785,32.3522,32.082,32.2847,193565.0
2020-09-03 14:30:00,33.43,33.91,33.38,33.9,304300.0,32.2654,32.7286,32.2171,32.719,304300.0
2020-09-03 14:35:00,33.89,33.98,33.72,33.74,105880.0,32.7093,32.7962,32.5453,32.5646,105880.0
2020-09-03 14:40:00,33.72,33.8,33.5,33.54,137867.0,32.5453,32.6225,32.3329,32.3715,137867.0
2020-09-03 14:45:00,33.52,33.58,33.37,33.43,84022.0,32.3522,32.4101,32.2075,32.2654,84022.0
2020-09-03 14:50:00,33.41,33.56,33.38,33.47,96284.0,32.2461,32.3908,32.2171,32.304,96284.0
2020-09-03 14:55:00,33.48,33.48,33.24,33.24,156916.0,32.3136,32.3136,32.082,32.082,156916.0
2020-09-03 15:00:00,33.25,33.37,33.13,33.15,168769.0,32.0916,32.2075,31.9758,31.9951,168769.0
2020-09-03 15:05:00,33.18,33.34,33.09,33.17,162664.0,32.0241,32.1785,31.9372,32.0144,162664.0
2020-09-03 15:10:00,33.17,33.26,33.03,33.26,173568.0,32.0144,32.1013,31.8793,32.1013,173568.0
2020-09-03 15:15:00,33.25,33.28,33.08,33.1,115948.0,32.0916,32.1206,31.9276,31.9469,115948.0
2020-09-03 15:20:00,33.08,33.12,32.8,32.81,276608.0,31.9276,31.9662,31.6573,31.667,276608.0
2020-09-03 15:25:00,32.83,33.07,32.71,32.86,278493.0,31.6863,31.9179,31.5704,31.7152,278493.0
2020-09-03 15:30:00,32.83,33.0,32.73,32.74,152142.0,31.6863,31.8503,31.5898,31.5994,152142.0
2020-09-03 15:35:00,32.73,33.32,32.73,33.19,354865.0,31.5898,32.1592,31.5898,32.0337,354865.0
2020-09-03 15:40:00,33.19,33.31,33.03,33.26,216679.0,32.0337,32.1495,31.8793,32.1013,216679.0
2020-09-03 15:45:00,33.27,33.35,32.94,32.94,211423.0,32.1109,32.1882,31.7924,31.7924,211423.0
2020-09-03 15:50:00,32.93,33.37,32.73,33.25,376534.0,31.7828,32.2075,31.5898,32.0916,376534.0
2020-09-03 15:55:00,33.26,33.41,33.14,33.2,596817.0,32.1013,32.2461,31.9855,32.0434,596817.0
2020-09-04 09:30:00,34.33,34.52,34.07,34.45,549364.0,33.134,33.3174,32.8831,33.2498,549364.0
2020-09-04 09:35:00,34.46,34.53,33.9,33.93,263989.0,33.2595,33.327,32.719,32.7479,263989.0
2020-09-04 09:40:00,33.91,34.22,33.88,34.02,264951.0,32.7286,33.0278,32.6997,32.8348,264951.0
2020-09-04 09:45:00,34.06,34.11,33.46,33.54,388136.0,32.8734,32.9217,32.2943,32.3715,388136.0
2020-09-04 09:50:00,33.53,33.75,33.0,33.18,270048.0,32.3619,32.5742,31.8503,32.0241,270048.0
2020-09-04 09:55:00,33.17,33.28,32.8,32.92,349189.0,32.0144,32.1206,31.6573,31.7731,349189.0
2020-09-04 10:00:00,32.89,33.37,32.89,33.14,358003.0,31.7442,32.2075,31.7442,31.9855,358003.0
2020-09-04 10:05:00,33.12,33.18,32.98,33.14,142097.0,31.9662,32.0241,31.831,31.9855,142097.0
2020-09-04 10:10:00,33.07,33.14,32.47,32.48,277517.0,31.9179,31.9855,31.3388,31.3485,277517.0
2020-09-04 10:15:00,32.48,32.71,31.95,31.99,487231.0,31.3485,31.5704,30.8369,30.8755,487231.0
2020-09-04 10:20:00,32.03,32.31,31.83,32.0,305733.0,30.9141,31.1844,30.7211,30.8852,305733.0
2020-09-04 10:25:00,32.02,32.19,31.45,31.49,349313.0,30.9045,31.0686,30.3543,30.393,349313.0
2020-09-04 10:30:00,31.48,31.7,31.26,31.28,307215.0,30.3833,30.5956,30.171,30.1903,307215.0
2020-09-04 10:35:00,31.27,31.39,30.58,30.99,512088.0,30.1806,30.2964,29.5147,29.9104,512088.0
2020-09-04 10:40:00,30.98,31.01,30.26,30.38,544622.0,29.9007,29.9297,29.2058,29.3216,544622.0
2020-09-04 10:45:00,30.6,31.22,30.42,31.18,372258.0,29.534,30.1324,29.3602,30.0938,372258.0
2020-09-04 10:50:00,31.18,31.2,30.68,31.04,205252.0,30.0938,30.1131,29.6112,29.9586,205252.0
2020-09-04 10:55:00,31.07,31.5,30.99,31.32,419579.0,29.9876,30.4026,29.9104,30.2289,419579.0
2020-09-04 11:00:00,31.3,31.41,30.94,31.29,230419.0,30.2096,30.3157,29.8621,30.1999,230419.0
2020-09-04 11:05:00,31.3,31.4,30.96,30.96,119703.0,30.2096,30.3061,29.8814,29.8814,119703.0
2020-09-04 11:10:00,30.95,31.3,30.87,31.28,165540.0,29.8718,30.2096,29.7946,30.1903,165540.0
2020-09-04 11:15:00,31.28,31.42,31.08,31.4,157365.0,30.1903,30.3254,29.9972,30.3061,157365.0
2020-09-04 11:20:00,31.37,31.48,31.1,31.15,169744.0,30.2771,30.3833,30.0165,30.0648,169744.0
2020-09-04 11:25:00,31.17,31.17,30.87,31.16,161135.0,30.0841,30.0841,29.7946,30.0744,161135.0
2020-09-04 11:30:00,31.12,31.52,31.12,31.52,254953.0,30.0358,30.4219,30.0358,30.4219,254953.0
2020-09-04 11:35:00,31.53,31.69,31.42,31.65,224962.0,30.4316,30.586,30.3254,30.5474,224962.0
2020-09-04 11:40:00,31.65,31.68,31.15,31.16,143165.0,30.5474,30.5763,30.0648,30.0744,143165.0
2020-09-04 11:45:00,31.15,31.45,31.15,31.37,106870.0,30.0648,30.3543,30.0648,30.2771,106870.0
2020-09-04 11:50:00,31.36,31.84,31.26,31.83,251751.0,30.2675,30.7308,30.171,30.7211,251751.0
2020-09-04 11:55:00,31.82,31.88,31.55,31.78,163202.0,30.7115,30.7694,30.4509,30.6728,163202.0
2020-09-04 12:00:00,31.77,31.91,31.64,31.65,149638.0,30.6632,30.7983,30.5377,30.5474,149638.0
2020-09-04 12:05:00,31.7,31.75,31.5,31.51,76458.0,30.5956,30.6439,30.4026,30.4123,76458.0
2020-09-04 12:10:00,31.54,31.77,31.49,31.68,77553.0,30.4412,30.6632,30.393,30.5763,77553.0
2020-09-04 12:15:00,31.7,31.77,31.46,31.55,69666.0,30.5956,30.6632,30.364,30.4509,69666.0
2020-09-04 12:20:00,31.55,31.91,31.52,31.91,212436.0,30.4509,30.7983,30.4219,30.7983,212436.0
2020-09-04 12:25:00,31.9,32.21,31.87,32.19,168183.0,30.7887,31.0879,30.7597,31.0686,168183.0
2020-09-04 12:30:00,32.19,32.22,32.03,32.18,163534.0,31.0686,31.0975,30.9141,31.0589,163534.0
2020-09-04 12:35:00,32.17,32.22,32.04,32.05,110610.0,31.0493,31.0975,30.9238,30.9334,110610.0
2020-09-04 12:40:00,32.07,32.24,31.98,32.13,131588.0,30.9527,31.1168,30.8659,31.0107,131588.0
2020-09-04 12:45:00,32.1,32.31,32.04,32.08,93443.0,30.9817,31.1844,30.9238,30.9624,93443.0
2020-09-04 12:50:00,32.08,32.19,31.88,32.08,141636.0,30.9624,31.0686,30.7694,30.9624,141636.0
2020-09-04 12:55:00,32.09,32.15,31.97,32.12,39370.0,30.972,31.03,30.8562,31.001,39370.0
2020-09-04 13:00:00,32.11,32.11,31.85,31.87,68715.0,30.9914,30.9914,30.7404,30.7597,68715.0
2020-09-04 13:05:00,31.9,31.98,31.82,31.96,67005.0,30.7887,30.8659,30.7115,30.8466,67005.0
2020-09-04 13:10:00,31.94,31.99,31.83,31.97,107721.0,30.8273,30.8755,30.7211,30.8562,107721.0
2020-09-04 13:15:00,31.97,31.97,31.58,31.58,81997.0,30.8562,30.8562,30.4798,30.4798,81997.0
2020-09-04 13:20:00,31.57,31.78,31.57,31.73,73834.0,30.4702,30.6728,30.4702,30.6246,73834.0
2020-09-04 13:25:00,31.69,31.82,31.63,31.64,53145.0,30.586,30.7115,30.5281,30.5377,53145.0
2020-09-04 13:30:00,31.64,31.65,31.45,31.56,63757.0,30.5377,30.5474,30.3543,30.4605,63757.0
2020-09-04 13:35:00,31.57,31.82,31.5,31.77,113816.0,30.4702,30.7115,30.4026,30.6632,113816.0
2020-09-04 13:40:00,31.78,31.82,31.65,31.75,54292.0,30.6728,30.7115,30.5474,30.6439,54292.0
2020-09-04 13:45:00,31.75,31.97,31.72,31.89,118692.0,30.6439,30.8562,30.6149,30.779,118692.0
2020-09-04 13:50:00,31.85,31.99,31.7,31.96,48631.0,30.7404,30.8755,30.5956,30.8466,48631.0
2020-09-04 13:55:00,31.95,32.06,31.92,32.01,166140.0,30.8369,30.9431,30.808,30.8948,166140.0
2020-09-04 14:00:00,32.0,32.12,31.93,31.94,107253.0,30.8852,31.001,30.8176,30.8273,107253.0
2020-09-04 14:05:00,31.94,32.14,31.9,32.01,124567.0,30.8273,31.0203,30.7887,30.8948,124567.0
2020-09-04 14:10:00,32.0,32.07,31.83,31.85,144293.0,30.8852,30.9527,30.7211,30.7404,144293.0
2020-09-04 14:15:00,31.89,32.15,31.82,32.1,107260.0,30.779,31.03,30.7115,30.9817,107260.0
2020-09-04 14:20:00,32.09,32.25,32.02,32.18,176770.0,30.972,31.1265,30.9045,31.0589,176770.0
2020-09-04 14:25:00,32.18,32.34,32.15,32.29,162266.0,31.0589,31.2133,31.03,31.1651,162266.0
2020-09-04 14:30:00,32.27,32.33,32.19,32.31,68110.0,31.1458,31.2037,31.0686,31.1844,68110.0
2020-09-04 14:35:00,32.33,32.7,32.32,32.69,320858.0,31.2037,31.5608,31.194,31.5511,320858.0
2020-09-04 14:40:00,32.69,32.84,32.66,32.79,178636.0,31.5511,31.6959,31.5222,31.6477,178636.0
2020-09-04 14:45:00,32.8,33.09,32.79,32.83,250503.0,31.6573,31.9372,31.6477,31.6863,250503.0
2020-09-04 14:50:00,32.83,32.94,32.68,32.72,155807.0,31.6863,31.7924,31.5415,31.5801,155807.0
2020-09-04 14:55:00,32.73,33.06,32.73,33.02,227861.0,31.5898,31.9083,31.5898,31.8696,227861.0
2020-09-04 15:00:00,32.99,33.06,32.85,33.04,70216.0,31.8407,31.9083,31.7056,31.889,70216.0
2020-09-04 15:05:00,33.02,33.12,32.93,33.02,123662.0,31.8696,31.9662,31.7828,31.8696,123662.0
2020-09-04 15:10:00,33.01,33.04,32.73,32.73,110471.0,31.86,31.889,31.5898,31.5898,110471.0
2020-09-04 15:15:00,32.75,33.15,32.73,33.04,176283.0,31.6091,31.9951,31.5898,31.889,176283.0
2020-09-04 15:20:00,33.06,33.22,33.05,33.22,190904.0,31.9083,32.0627,31.8986,32.0627,190904.0
2020-09-04 15:25:00,33.22,33.28,33.01,33.11,210932.0,32.0627,32.1206,31.86,31.9565,210932.0
2020-09-04 15:30:00,33.13,33.17,32.9,32.99,79793.0,31.9758,32.0144,31.7538,31.8407,79793.0
2020-09-04 15:35:00,33.03,33.05,32.54,32.67,226136.0,31.8793,31.8986,31.4064,31.5318,226136.0
2020-09-04 15:40:00,32.66,32.77,32.58,32.59,126161.0,31.5222,31.6284,31.445,31.4546,126161.0
2020-09-04 15:45:00,32.61,32.9,32.43,32.47,256002.0,31.4739,31.7538,31.3002,31.3388,256002.0
2020-09-04 15:50:00,32.43,32.78,32.39,32.72,242029.0,31.3002,31.638,31.2616,31.5801,242029.0
2020-09-04 15:55:00,32.72,32.79,32.52,32.54,247840.0,31.5801,31.6477,31.3871,31.4064,247840.0
2020-09-08 09:30:00,31.5,31.53,30.69,30.71,511590.0,30.4026,30.4316,29.6208,29.6401,511590.0
2020-09-08 09:35:00,30.69,31.01,30.62,30.82,253779.0,29.6208,29.9297,29.5533,29.7463,253779.0
2020-09-08 09:40:00,30.82,30.82,30.29,30.34,521183.0,29.7463,29.7463,29.2348,29.283,521183.0
2020-09-08 09:45:00,30.31,30.79,30.13,30.36,436657.0,29.2541,29.7173,29.0803,29.3023,436657.0
2020-09-08 09:50:00,30.36,30.83,30.26,30.71,215566.0,29.3023,29.7559,29.2058,29.6401,215566.0
2020-09-08 09:55:00,30.68,31.3,30.67,31.18,514439.0,29.6112,30.2096,29.6015,30.0938,514439.0
2020-09-08 10:00:00,31.27,31.3,30.71,30.71,269194.0,30.1806,30.2096,29.6401,29.6401,269194.0
2020-09-08 10:05:00,30.75,31.02,30.57,30.98,257491.0,29.6787,29.9393,29.505,29.9007,257491.0
2020-09-08 10:10:00,30.98,31.17,30.79,31.09,312305.0,29.9007,30.0841,29.7173,30.0069,312305.0
2020-09-08 10:15:00,31.08,31.13,30.85,30.88,275888.0,29.9972,30.0455,29.7752,29.8042,275888.0
2020-09-08 10:20:00,30.83,31.21,30.72,31.21,228664.0,29.7559,30.1227,29.6498,30.1227,228664.0
2020-09-08 10:25:00,31.2,31.48,31.19,31.42,235443.0,30.1131,30.3833,30.1034,30.3254,235443.0
2020-09-08 10:30:00,31.42,31.48,31.2,31.39,224140.0,30.3254,30.3833,30.1131,30.2964,224140.0
2020-09-08 10:35:00,31.43,31.57,31.19,31.54,172616.0,30.335,30.4702,30.1034,30.4412,172616.0
2020-09-08 10:40:00,31.56,31.56,30.98,31.18,131185.0,30.4605,30.4605,29.9007,30.0938,131185.0
2020-09-08 10:45:00,31.17,31.17,30.74,30.74,154698.0,30.0841,30.0841,29.6691,29.6691,154698.0
2020-09-08 10:50:00,30.72,31.02,30.66,30.83,217208.0,29.6498,29.9393,29.5919,29.7559,217208.0
2020-09-08 10:55:00,30.85,31.05,30.75,30.88,142613.0,29.7752,29.9683,29.6787,29.8042,142613.0
2020-09-08 11:00:00,30.88,31.27,30.72,31.26,157348.0,29.8042,30.1806,29.6498,30.171,157348.0
2020-09-08 11:05:00,31.25,31.37,31.03,31.36,77226.0,30.1613,30.2771,29.949,30.2675,77226.0
2020-09-08 11:10:00,31.37,31.5,31.28,31.45,116174.0,30.2771,30.4026,30.1903,30.3543,116174.0
2020-09-08 11:15:00,31.45,31.58,31.37,31.51,229959.0,30.3543,30.4798,30.2771,30.4123,229959.0
2020-09-08 11:20:00,31.52,31.56,31.23,31.26,180456.0,30.4219,30.4605,30.142,30.171,180456.0
2020-09-08 11:25:00,31.27,31.37,31.14,31.21,97101.0,30.1806,30.2771,30.0551,30.1227,97101.0
2020-09-08 11:30:00,31.2,31.31,30.96,31.12,123246.0,30.1131,30.2192,29.8814,30.0358,123246.0
2020-09-08 11:35:00,31.13,31.23,31.02,31.02,152435.0,30.0455,30.142,29.9393,29.9393,152435.0
2020-09-08 11:40:00,31.02,31.09,30.88,30.99,84938.0,29.9393,30.0069,29.8042,29.9104,84938.0
2020-09-08 11:45:00,30.96,31.01,30.84,30.94,81016.0,29.8814,29.9297,29.7656,29.8621,81016.0
2020-09-08 11:50:00,30.97,31.02,30.75,30.75,166403.0,29.8911,29.9393,29.6787,29.6787,166403.0
2020-09-08 11:55:00,30.74,31.11,30.72,31.05,128191.0,29.6691,30.0262,29.6498,29.9683,128191.0
2020-09-08 12:00:00,31.05,31.27,31.0,31.19,146908.0,29.9683,30.1806,29.92,30.1034,146908.0
2020-09-08 12:05:00,31.21,31.29,31.07,31.19,141592.0,30.1227,30.1999,29.9876,30.1034,141592.0
2020-09-08 12:10:00,31.18,31.31,31.16,31.21,89536.0,30.0938,30.2192,30.0744,30.1227,89536.0
2020-09-08 12:15:00,31.18,31.37,31.17,31.35,90438.0,30.0938,30.2771,30.0841,30.2578,90438.0
2020-09-08 12:20:00,31.37,31.62,31.33,31.6,162281.0,30.2771,30.5184,30.2385,30.4991,162281.0
2020-09-08 12:25:00,31.58,31.62,31.39,31.41,221734.0,30.4798,30.5184,30.2964,30.3157,221734.0
2020-09-08 12:30:00,31.42,31.54,31.37,31.49,77633.0,30.3254,30.4412,30.2771,30.393,77633.0
2020-09-08 12:35:00,31.45,31.53,31.39,31.4,39566.0,30.3543,30.4316,30.2964,30.3061,39566.0
2020-09-08 12:40:00,31.41,31.49,31.34,31.46,109644.0,30.3157,30.393,30.2482,30.364,109644.0
2020-09-08 12:45:00,31.45,31.67,31.44,31.66,105549.0,30.3543,30.5667,30.3447,30.557,105549.0
2020-09-08 12:50:00,31.65,31.71,31.61,31.67,45133.0,30.5474,30.6053,30.5088,30.5667,45133.0
2020-09-08 12:55:00,31.66,31.72,31.59,31.63,62356.0,30.557,30.6149,30.4895,30.5281,62356.0
2020-09-08 13:00:00,31.66,31.68,31.54,31.63,43421.0,30.557,30.5763,30.4412,30.5281,43421.0
2020-09-08 13:05:00,31.63,31.7,31.57,31.59,40200.0,30.5281,30.5956,30.4702,30.4895,40200.0
2020-09-08 13:10:00,31.58,31.83,31.56,31.83,129260.0,30.4798,30.7211,30.4605,30.7211,129260.0
2020-09-08 13:15:00,31.82,32.08,31.82,32.07,162228.0,30.7115,30.9624,30.7115,30.9527,162228.0
2020-09-08 13:20:00,32.06,32.08,31.94,32.06,79773.0,30.9431,30.9624,30.8273,30.9431,79773.0
2020-09-08 13:25:00,32.07,32.2,32.07,32.14,97228.0,30.9527,31.0782,30.9527,31.0203,97228.0
2020-09-08 13:30:00,32.13,32.22,31.99,32.05,143128.0,31.0107,31.0975,30.8755,30.9334,143128.0
2020-09-08 13:35:00,32.06,32.25,32.02,32.21,77280.0,30.9431,31.1265,30.9045,31.0879,77280.0
2020-09-08 13:40:00,32.21,32.34,32.19,32.29,51841.0,31.0879,31.2133,31.0686,31.1651,51841.0
2020-09-08 13:45:00,32.33,32.33,32.16,32.21,74298.0,31.2037,31.2037,31.0396,31.0879,74298.0
2020-09-08 13:50:00,32.21,32.26,32.13,32.22,51901.0,31.0879,31.1361,31.0107,31.0975,51901.0
2020-09-08 13:55:00,32.22,32.26,32.13,32.2,37458.0,31.0975,31.1361,31.0107,31.0782,37458.0
2020-09-08 14:00:00,32.23,32.33,32.2,32.22,59045.0,31.1072,31.2037,31.0782,31.0975,59045.0
2020-09-08 14:05:00,32.23,32.27,32.11,32.19,75350.0,31.1072,31.1458,30.9914,31.0686,75350.0
2020-09-08 14:10:00,32.18,32.21,32.0,32.05,77035.0,31.0589,31.0879,30.8852,30.9334,77035.0
2020-09-08 14:15:00,32.04,32.06,31.86,31.88,113805.0,30.9238,30.9431,30.7501,30.7694,113805.0
2020-09-08 14:20:00,31.87,31.93,31.76,31.79,69864.0,30.7597,30.8176,30.6535,30.6825,69864.0
2020-09-08 14:25:00,31.79,31.83,31.63,31.64,85553.0,30.6825,30.7211,30.5281,30.5377,85553.0
2020-09-08 14:30:00,31.62,31.65,31.53,31.6,158722.0,30.5184,30.5474,30.4316,30.4991,158722.0
2020-09-08 14:35:00,31.58,31.62,31.37,31.44,107318.0,30.4798,30.5184,30.2771,30.3447,107318.0
2020-09-08 14:40:00,31.46,31.51,31.19,31.2,118519.0,30.364,30.4123,30.1034,30.1131,118519.0
2020-09-08 14:45:00,31.19,31.39,31.16,31.32,82571.0,30.1034,30.2964,30.0744,30.2289,82571.0
2020-09-08 14:50:00,31.27,31.31,30.94,31.09,170260.0,30.1806,30.2192,29.8621,30.0069,170260.0
2020-09-08 14:55:00,31.09,31.51,31.01,31.4,243881.0,30.0069,30.4123,29.9297,30.3061,243881.0
2020-09-08 15:00:00,31.4,31.4,30.94,30.95,108467.0,30.3061,30.3061,29.8621,29.8718,108467.0
2020-09-08 15:05:00,30.96,31.1,30.9,31.07,101630.0,29.8814,30.0165,29.8235,29.9876,101630.0
2020-09-08 15:10:00,31.08,31.34,31.07,31.28,114632.0,29.9972,30.2482,29.9876,30.1903,114632.0
2020-09-08 15:15:00,31.27,31.4,31.11,31.25,84435.0,30.1806,30.3061,30.0262,30.1613,84435.0
2020-09-08 15:20:00,31.23,31.39,31.23,31.3,169590.0,30.142,30.2964,30.142,30.2096,169590.0
2020-09-08 15:25:00,31.32,31.51,31.23,31.49,157512.0,30.2289,30.4123,30.142,30.393,157512.0
2020-09-08 15:30:00,31.48,31.57,31.17,31.19,206467.0,30.3833,30.4702,30.0841,30.1034,206467.0
2020-09-08 15:35:00,31.18,31.43,31.18,31.26,153602.0,30.0938,30.335,30.0938,30.171,153602.0
2020-09-08 15:40:00,31.28,31.36,31.21,31.32,64251.0,30.1903,30.2675,30.1227,30.2289,64251.0
2020-09-08 15:45:00,31.31,31.32,30.91,31.19,236151.0,30.2192,30.2289,29.8332,30.1034,236151.0
2020-09-08 15:50:00,31.09,31.09,30.81,30.94,220012.0,30.0069,30.0069,29.7366,29.8621,220012.0
2020-09-08 15:55:00,30.94,30.94,30.61,30.68,360463.0,29.8621,29.8621,29.5436,29.6112,360463.0
2020-09-09 09:30:00,31.63,31.67,31.43,31.55,461992.0,30.5281,30.5667,30.335,30.4509,461992.0
2020-09-09 09:35:00,31.58,31.93,31.49,31.53,399349.0,30.4798,30.8176,30.393,30.4316,399349.0
2020-09-09 09:40:00,31.54,31.76,31.45,31.61,238048.0,30.4412,30.6535,30.3543,30.5088,238048.0
2020-09-09 09:45:00,31.6,31.66,31.35,31.41,206128.0,30.4991,30.557,30.2578,30.3157,206128.0
2020-09-09 09:50:00,31.42,31.83,31.42,31.78,309902.0,30.3254,30.7211,30.3254,30.6728,309902.0
2020-09-09 09:55:00,31.77,31.94,31.6,31.94,202929.0,30.6632,30.8273,30.4991,30.8273,202929.0
2020-09-09 10:00:00,31.94,32.04,31.88,31.95,224057.0,30.8273,30.9238,30.7694,30.8369,224057.0
2020-09-09 10:05:00,31.94,31.96,31.7,31.71,181950.0,30.8273,30.8466,30.5956,30.6053,181950.0
2020-09-09 10:10:00,31.73,31.99,31.72,31.85,164477.0,30.6246,30.8755,30.6149,30.7404,164477.0
2020-09-09 10:15:00,31.9,32.01,31.73,31.73,193126.0,30.7887,30.8948,30.6246,30.6246,193126.0
2020-09-09 10:20:00,31.71,31.77,31.57,31.58,120279.0,30.6053,30.6632,30.4702,30.4798,120279.0
2020-09-09 10:25:00,31.57,31.71,31.53,31.53,131661.0,30.4702,30.6053,30.4316,30.4316,131661.0
2020-09-09 10:30:00,31.53,31.66,31.49,31.5,125430.0,30.4316,30.557,30.393,30.4026,125430.0
2020-09-09 10:35:00,31.5,31.66,31.47,31.53,105674.0,30.4026,30.557,30.3736,30.4316,105674.0
2020-09-09 10:40:00,31.52,31.63,31.41,31.47,155130.0,30.4219,30.5281,30.3157,30.3736,155130.0
2020-09-09 10:45:00,31.5,31.54,31.28,31.31,117024.0,30.4026,30.4412,30.1903,30.2192,117024.0
2020-09-09 10:50:00,31.32,31.4,31.15,31.16,107522.0,30.2289,30.3061,30.0648,30.0744,107522.0
2020-09-09 10:55:00,31.15,31.34,31.12,31.34,154750.0,30.0648,30.2482,30.0358,30.2482,154750.0
2020-09-09 11:00:00,31.35,31.78,31.35,31.74,310859.0,30.2578,30.6728,30.2578,30.6342,310859.0
2020-09-09 11:05:00,31.74,31.79,31.47,31.5,170388.0,30.6342,30.6825,30.3736,30.4026,170388.0
2020-09-09 11:10:00,31.53,31.56,31.39,31.43,96058.0,30.4316,30.4605,30.2964,30.335,96058.0
2020-09-09 11:15:00,31.43,31.49,31.32,31.37,62822.0,30.335,30.393,30.2289,30.2771,62822.0
2020-09-09 11:20:00,31.36,31.62,31.36,31.58,73659.0,30.2675,30.5184,30.2675,30.4798,73659.0
2020-09-09 11:25:00,31.6,31.73,31.59,31.69,62190.0,30.4991,30.6246,30.4895,30.586,62190.0
2020-09-09 11:30:00,31.7,31.75,31.6,31.61,66951.0,30.5956,30.6439,30.4991,30.5088,66951.0
2020-09-09 11:35:00,31.64,31.74,31.57,31.74,59727.0,30.5377,30.6342,30.4702,30.6342,59727.0
2020-09-09 11:40:00,31.74,31.84,31.7,31.83,63634.0,30.6342,30.7308,30.5956,30.7211,63634.0
2020-09-09 11:45:00,31.84,31.87,31.73,31.8,78786.0,30.7308,30.7597,30.6246,30.6922,78786.0
2020-09-09 11:50:00,31.81,31.82,31.75,31.77,45263.0,30.7018,30.7115,30.6439,30.6632,45263.0
2020-09-09 11:55:00,31.76,31.77,31.55,31.58,153968.0,30.6535,30.6632,30.4509,30.4798,153968.0
2020-09-09 12:00:00,31.58,31.63,31.54,31.6,49942.0,30.4798,30.5281,30.4412,30.4991,49942.0
2020-09-09 12:05:00,31.58,31.64,31.53,31.62,59760.0,30.4798,30.5377,30.4316,30.5184,59760.0
2020-09-09 12:10:00,31.64,31.74,31.64,31.64,111329.0,30.5377,30.6342,30.5377,30.5377,111329.0
2020-09-09 12:15:00,31.66,31.74,31.61,31.66,75830.0,30.557,30.6342,30.5088,30.557,75830.0
2020-09-09 12:20:00,31.68,31.69,31.6,31.67,33708.0,30.5763,30.586,30.4991,30.5667,33708.0
2020-09-09 12:25:00,31.67,31.8,31.67,31.75,57559.0,30.5667,30.6922,30.5667,30.6439,57559.0
2020-09-09 12:30:00,31.78,31.89,31.74,31.81,96038.0,30.6728,30.779,30.6342,30.7018,96038.0
2020-09-09 12:35:00,31.84,31.89,31.83,31.86,25093.0,30.7308,30.779,30.7211,30.7501,25093.0
2020-09-09 12:40:00,31.86,31.93,31.84,31.92,44217.0,30.7501,30.8176,30.7308,30.808,44217.0
2020-09-09 12:45:00,31.93,31.93,31.82,31.85,51419.0,30.8176,30.8176,30.7115,30.7404,51419.0
2020-09-09 12:50:00,31.86,31.89,31.79,31.81,63964.0,30.7501,30.779,30.6825,30.7018,63964.0
2020-09-09 12:55:00,31.82,31.89,31.8,31.86,48928.0,30.7115,30.779,30.6922,30.7501,48928.0
2020-09-09 13:00:00,31.86,32.03,31.85,32.02,133184.0,30.7501,30.9141,30.7404,30.9045,133184.0
2020-09-09 13:05:00,32.03,32.2,32.02,32.2,180477.0,30.9141,31.0782,30.9045,31.0782,180477.0
2020-09-09 13:10:00,32.2,32.26,32.15,32.17,106367.0,31.0782,31.1361,31.03,31.0493,106367.0
2020-09-09 13:15:00,32.16,32.16,32.03,32.05,58809.0,31.0396,31.0396,30.9141,30.9334,58809.0
2020-09-09 13:20:00,32.06,32.15,32.03,32.06,22662.0,30.9431,31.03,30.9141,30.9431,22662.0
2020-09-09 13:25:00,32.05,32.11,32.03,32.08,41983.0,30.9334,30.9914,30.9141,30.9624,41983.0
2020-09-09 13:30:00,32.08,32.17,32.04,32.15,75394.0,30.9624,31.0493,30.9238,31.03,75394.0
2020-09-09 13:35:00,32.17,32.22,32.11,32.15,65023.0,31.0493,31.0975,30.9914,31.03,65023.0
2020-09-09 13:40:00,32.16,32.18,32.01,32.02,81394.0,31.0396,31.0589,30.8948,30.9045,81394.0
2020-09-09 13:45:00,32.0,32.12,31.99,32.07,72230.0,30.8852,31.001,30.8755,30.9527,72230.0
2020-09-09 13:50:00,32.06,32.11,32.0,32.04,26440.0,30.9431,30.9914,30.8852,30.9238,26440.0
2020-09-09 13:55:00,32.04,32.08,31.97,32.0,79942.0,30.9238,30.9624,30.8562,30.8852,79942.0
2020-09-09 14:00:00,32.0,32.06,31.96,31.99,93012.0,30.8852,30.9431,30.8466,30.8755,93012.0
2020-09-09 14:05:00,31.99,32.16,31.97,32.12,133914.0,30.8755,31.0396,30.8562,31.001,133914.0
2020-09-09 14:10:00,32.15,32.15,32.04,32.07,44420.0,31.03,31.03,30.9238,30.9527,44420.0
2020-09-09 14:15:00,32.08,32.12,32.03,32.05,52157.0,30.9624,31.001,30.9141,30.9334,52157.0
2020-09-09 14:20:00,32.02,32.05,31.92,31.95,102379.0,30.9045,30.9334,30.808,30.8369,102379.0
2020-09-09 14:25:00,31.96,32.0,31.81,31.89,131159.0,30.8466,30.8852,30.7018,30.779,131159.0
2020-09-09 14:30:00,31.9,32.2,31.9,32.16,153986.0,30.7887,31.0782,30.7887,31.0396,153986.0
2020-09-09 14:35:00,32.18,32.21,32.13,32.16,28799.0,31.0589,31.0879,31.0107,31.0396,28799.0
2020-09-09 14:40:00,32.16,32.21,32.13,32.16,25441.0,31.0396,31.0879,31.0107,31.0396,25441.0
2020-09-09 14:45:00,32.16,32.18,32.04,32.11,36602.0,31.0396,31.0589,30.9238,30.9914,36602.0
2020-09-09 14:50:00,32.13,32.17,32.08,32.12,22969.0,31.0107,31.0493,30.9624,31.001,22969.0
2020-09-09 14:55:00,32.16,32.2,32.1,32.13,43639.0,31.0396,31.0782,30.9817,31.0107,43639.0
2020-09-09 15:00:00,32.14,32.31,32.14,32.27,63458.0,31.0203,31.1844,31.0203,31.1458,63458.0
2020-09-09 15:05:00,32.28,32.3,32.22,32.28,30404.0,31.1554,31.1747,31.0975,31.1554,30404.0
2020-09-09 15:10:00,32.29,32.31,32.2,32.23,34326.0,31.1651,31.1844,31.0782,31.1072,34326.0
2020-09-09 15:15:00,32.25,32.36,32.24,32.36,60821.0,31.1265,31.2326,31.1168,31.2326,60821.0
2020-09-09 15:20:00,32.36,32.45,32.35,32.42,182206.0,31.2326,31.3195,31.223,31.2906,182206.0
2020-09-09 15:25:00,32.42,32.42,32.32,32.37,60430.0,31.2906,31.2906,31.194,31.2423,60430.0
2020-09-09 15:30:00,32.37,32.44,32.28,32.29,116040.0,31.2423,31.3099,31.1554,31.1651,116040.0
2020-09-09 15:35:00,32.29,32.32,32.15,32.16,128592.0,31.1651,31.194,31.03,31.0396,128592.0
2020-09-09 15:40:00,32.16,32.2,32.07,32.17,127578.0,31.0396,31.0782,30.9527,31.0493,127578.0
2020-09-09 15:45:00,32.15,32.15,32.03,32.11,135644.0,31.03,31.03,30.9141,30.9914,135644.0
2020-09-09 15:50:00,32.09,32.24,31.96,32.24,132655.0,30.972,31.1168,30.8466,31.1168,132655.0
2020-09-09 15:55:00,32.23,32.23,31.92,32.04,273338.0,31.1072,31.1072,30.808,30.9238,273338.0
2020-09-10 09:30:00,32.5,32.9,32.46,32.89,433448.0,31.3678,31.7538,31.3292,31.7442,433448.0
2020-09-10 09:35:00,32.87,32.88,32.67,32.85,220946.0,31.7249,31.7345,31.5318,31.7056,220946.0
2020-09-10 09:40:00,32.88,32.98,32.81,32.95,181862.0,31.7345,31.831,31.667,31.8021,181862.0
2020-09-10 09:45:00,32.95,33.15,32.83,32.88,252322.0,31.8021,31.9951,31.6863,31.7345,252322.0
2020-09-10 09:50:00,32.89,33.01,32.7,32.9,150236.0,31.7442,31.86,31.5608,31.7538,150236.0
2020-09-10 09:55:00,32.88,33.07,32.76,32.78,125210.0,31.7345,31.9179,31.6187,31.638,125210.0
2020-09-10 10:00:00,32.81,33.06,32.78,33.06,114516.0,31.667,31.9083,31.638,31.9083,114516.0
2020-09-10 10:05:00,33.06,33.1,32.84,32.86,89566.0,31.9083,31.9469,31.6959,31.7152,89566.0
2020-09-10 10:10:00,32.86,32.9,32.73,32.87,73724.0,31.7152,31.7538,31.5898,31.7249,73724.0
2020-09-10 10:15:00,32.88,33.04,32.84,32.98,66462.0,31.7345,31.889,31.6959,31.831,66462.0
2020-09-10 10:20:00,32.98,32.99,32.62,32.62,96433.0,31.831,31.8407,31.4836,31.4836,96433.0
2020-09-10 10:25:00,32.61,32.62,32.34,32.35,179503.0,31.4739,31.4836,31.2133,31.223,179503.0
2020-09-10 10:30:00,32.34,32.61,32.34,32.43,211217.0,31.2133,31.4739,31.2133,31.3002,211217.0
2020-09-10 10:35:00,32.44,32.6,32.41,32.59,116940.0,31.3099,31.4643,31.2809,31.4546,116940.0
2020-09-10 10:40:00,32.6,32.64,32.44,32.48,92550.0,31.4643,31.5029,31.3099,31.3485,92550.0
2020-09-10 10:45:00,32.48,32.52,32.06,32.14,219649.0,31.3485,31.3871,30.9431,31.0203,219649.0
2020-09-10 10:50:00,32.15,32.36,32.1,32.32,113376.0,31.03,31.2326,30.9817,31.194,113376.0
2020-09-10 10:55:00,32.31,32.36,31.74,31.83,315657.0,31.1844,31.2326,30.6342,30.7211,315657.0
2020-09-10 11:00:00,31.84,32.05,31.61,32.05,241896.0,30.7308,30.9334,30.5088,30.9334,241896.0
2020-09-10 11:05:00,32.04,32.26,31.98,32.15,149418.0,30.9238,31.1361,30.8659,31.03,149418.0
2020-09-10 11:10:00,32.16,32.34,32.02,32.25,92232.0,31.0396,31.2133,30.9045,31.1265,92232.0
2020-09-10 11:15:00,32.26,32.31,31.9,32.17,140007.0,31.1361,31.1844,30.7887,31.0493,140007.0
2020-09-10 11:20:00,32.2,32.36,32.13,32.34,116272.0,31.0782,31.2326,31.0107,31.2133,116272.0
2020-09-10 11:25:00,32.33,32.41,32.26,32.38,65200.0,31.2037,31.2809,31.1361,31.2519,65200.0
2020-09-10 11:30:00,32.38,32.4,32.1,32.13,90720.0,31.2519,31.2712,30.9817,31.0107,90720.0
2020-09-10 11:35:00,32.16,32.27,32.12,32.22,34450.0,31.0396,31.1458,31.001,31.0975,34450.0
2020-09-10 11:40:00,32.2,32.35,32.17,32.25,92890.0,31.0782,31.223,31.0493,31.1265,92890.0
2020-09-10 11:45:00,32.27,32.38,32.07,32.38,93135.0,31.1458,31.2519,30.9527,31.2519,93135.0
2020-09-10 11:50:00,32.37,32.44,32.3,32.3,92215.0,31.2423,31.3099,31.1747,31.1747,92215.0
2020-09-10 11:55:00,32.29,32.29,32.02,32.09,55781.0,31.1651,31.1651,30.9045,30.972,55781.0
2020-09-10 12:00:00,32.09,32.34,32.03,32.15,77166.0,30.972,31.2133,30.9141,31.03,77166.0
2020-09-10 12:05:00,32.18,32.32,32.14,32.2,85439.0,31.0589,31.194,31.0203,31.0782,85439.0
2020-09-10 12:10:00,32.2,32.33,32.14,32.15,57785.0,31.0782,31.2037,31.0203,31.03,57785.0
2020-09-10 12:15:00,32.14,32.26,32.04,32.18,52570.0,31.0203,31.1361,30.9238,31.0589,52570.0
2020-09-10 12:20:00,32.18,32.18,31.9,32.01,130988.0,31.0589,31.0589,30.7887,30.8948,130988.0
2020-09-10 12:25:00,32.0,32.14,31.91,32.14,138745.0,30.8852,31.0203,30.7983,31.0203,138745.0
2020-09-10 12:30:00,32.12,32.24,32.07,32.09,134608.0,31.001,31.1168,30.9527,30.972,134608.0
2020-09-10 12:35:00,32.08,32.08,31.78,31.83,129354.0,30.9624,30.9624,30.6728,30.7211,129354.0
2020-09-10 12:40:00,31.81,31.95,31.74,31.74,140226.0,30.7018,30.8369,30.6342,30.6342,140226.0
2020-09-10 12:45:00,31.75,31.88,31.73,31.83,124242.0,30.6439,30.7694,30.6246,30.7211,124242.0
2020-09-10 12:50:00,31.82,32.06,31.8,32.0,191654.0,30.7115,30.9431,30.6922,30.8852,191654.0
2020-09-10 12:55:00,32.01,32.11,31.99,32.05,74242.0,30.8948,30.9914,30.8755,30.9334,74242.0
2020-09-10 13:00:00,32.08,32.2,31.98,32.16,103975.0,30.9624,31.0782,30.8659,31.0396,103975.0
2020-09-10 13:05:00,32.16,32.23,32.11,32.23,98229.0,31.0396,31.1072,30.9914,31.1072,98229.0
2020-09-10 13:10:00,32.23,32.27,32.13,32.16,84981.0,31.1072,31.1458,31.0107,31.0396,84981.0
2020-09-10 13:15:00,32.16,32.37,32.16,32.37,99938.0,31.0396,31.2423,31.0396,31.2423,99938.0
2020-09-10 13:20:00,32.36,32.42,32.33,32.37,93349.0,31.2326,31.2906,31.2037,31.2423,93349.0
2020-09-10 13:25:00,32.37,32.37,32.15,32.22,198869.0,31.2423,31.2423,31.03,31.0975,198869.0
2020-09-10 13:30:00,32.24,32.41,32.24,32.36,194687.0,31.1168,31.2809,31.1168,31.2326,194687.0
2020-09-10 13:35:00,32.39,32.42,32.21,32.24,104733.0,31.2616,31.2906,31.0879,31.1168,104733.0
2020-09-10 13:40:00,32.21,32.29,32.16,32.18,78379.0,31.0879,31.1651,31.0396,31.0589,78379.0
2020-09-10 13:45:00,32.2,32.29,32.15,32.23,86980.0,31.0782,31.1651,31.03,31.1072,86980.0
2020-09-10 13:50:00,32.25,32.28,32.02,32.02,122443.0,31.1265,31.1554,30.9045,30.9045,122443.0
2020-09-10 13:55:00,32.04,32.13,31.96,32.0,105038.0,30.9238,31.0107,30.8466,30.8852,105038.0
2020-09-10 14:00:00,31.99,32.2,31.96,32.2,109912.0,30.8755,31.0782,30.8466,31.0782,109912.0
2020-09-10 14:05:00,32.17,32.19,32.02,32.09,84927.0,31.0493,31.0686,30.9045,30.972,84927.0
2020-09-10 14:10:00,32.1,32.13,31.93,31.93,114935.0,30.9817,31.0107,30.8176,30.8176,114935.0
2020-09-10 14:15:00,31.96,31.96,31.66,31.75,159093.0,30.8466,30.8466,30.557,30.6439,159093.0
2020-09-10 14:20:00,31.73,31.85,31.52,31.52,210571.0,30.6246,30.7404,30.4219,30.4219,210571.0
2020-09-10 14:25:00,31.53,31.71,31.21,31.23,474354.0,30.4316,30.6053,30.1227,30.142,474354.0
2020-09-10 14:30:00,31.23,31.6,31.21,31.49,227455.0,30.142,30.4991,30.1227,30.393,227455.0
2020-09-10 14:35:00,31.51,31.6,31.38,31.57,205739.0,30.4123,30.4991,30.2868,30.4702,205739.0
2020-09-10 14:40:00,31.56,31.56,31.24,31.25,138758.0,30.4605,30.4605,30.1517,30.1613,138758.0
2020-09-10 14:45:00,31.26,31.61,31.25,31.56,274903.0,30.171,30.5088,30.1613,30.4605,274903.0
2020-09-10 14:50:00,31.55,31.61,31.28,31.32,138357.0,30.4509,30.5088,30.1903,30.2289,138357.0
2020-09-10 14:55:00,31.33,31.72,31.32,31.67,226942.0,30.2385,30.6149,30.2289,30.5667,226942.0
2020-09-10 15:00:00,31.68,31.73,31.46,31.47,179312.0,30.5763,30.6246,30.364,30.3736,179312.0
2020-09-10 15:05:00,31.48,31.56,31.21,31.22,138027.0,30.3833,30.4605,30.1227,30.1324,138027.0
2020-09-10 15:10:00,31.2,31.37,31.07,31.22,206169.0,30.1131,30.2771,29.9876,30.1324,206169.0
2020-09-10 15:15:00,31.22,31.24,30.9,30.9,290966.0,30.1324,30.1517,29.8235,29.8235,290966.0
2020-09-10 15:20:00,30.92,31.13,30.84,30.87,178690.0,29.8428,30.0455,29.7656,29.7946,178690.0
2020-09-10 15:25:00,30.88,31.13,30.77,31.05,350649.0,29.8042,30.0455,29.698,29.9683,350649.0
2020-09-10 15:30:00,31.04,31.18,30.93,31.12,231048.0,29.9586,30.0938,29.8525,30.0358,231048.0
2020-09-10 15:35:00,31.13,31.22,30.91,31.21,193706.0,30.0455,30.1324,29.8332,30.1227,193706.0
2020-09-10 15:40:00,31.2,31.46,31.16,31.32,211964.0,30.1131,30.364,30.0744,30.2289,211964.0
2020-09-10 15:45:00,31.31,31.35,30.95,31.01,138105.0,30.2192,30.2578,29.8718,29.9297,138105.0
2020-09-10 15:50:00,30.98,31.22,30.9,31.13,230958.0,29.9007,30.1324,29.8235,30.0455,230958.0
2020-09-10 15:55:00,31.12,31.22,30.75,30.8,294209.0,30.0358,30.1324,29.6787,29.727,294209.0
2020-09-11 09:30:00,31.3,31.37,30.87,30.91,253457.0,30.2096,30.2771,29.7946,29.8332,253457.0
2020-09-11 09:35:00,30.88,31.17,30.78,31.04,281796.0,29.8042,30.0841,29.7077,29.9586,281796.0
2020-09-11 09:40:00,31.03,31.11,30.8,31.04,205755.0,29.949,30.0262,29.727,29.9586,205755.0
2020-09-11 09:45:00,31.06,31.21,30.97,31.19,143777.0,29.9779,30.1227,29.8911,30.1034,143777.0
2020-09-11 09:50:00,31.17,31.21,30.93,30.95,180166.0,30.0841,30.1227,29.8525,29.8718,180166.0
2020-09-11 09:55:00,30.95,30.98,30.53,30.59,267677.0,29.8718,29.9007,29.4664,29.5243,267677.0
2020-09-11 10:00:00,30.6,30.95,30.55,30.95,200341.0,29.534,29.8718,29.4857,29.8718,200341.0
2020-09-11 10:05:00,30.92,31.12,30.85,30.94,220076.0,29.8428,30.0358,29.7752,29.8621,220076.0
2020-09-11 10:10:00,30.94,30.99,30.63,30.96,195746.0,29.8621,29.9104,29.5629,29.8814,195746.0
2020-09-11 10:15:00,30.93,31.11,30.74,31.05,138126.0,29.8525,30.0262,29.6691,29.9683,138126.0
2020-09-11 10:20:00,31.07,31.2,30.99,31.15,98007.0,29.9876,30.1131,29.9104,30.0648,98007.0
2020-09-11 10:25:00,31.15,31.26,30.92,31.01,123356.0,30.0648,30.171,29.8428,29.9297,123356.0
2020-09-11 10:30:00,30.99,31.13,30.74,30.79,120732.0,29.9104,30.0455,29.6691,29.7173,120732.0
2020-09-11 10:35:00,30.78,30.87,30.61,30.79,174796.0,29.7077,29.7946,29.5436,29.7173,174796.0
2020-09-11 10:40:00,30.77,31.0,30.75,30.99,101041.0,29.698,29.92,29.6787,29.9104,101041.0
2020-09-11 10:45:00,30.99,31.17,30.99,31.14,126600.0,29.9104,30.0841,29.9104,30.0551,126600.0
2020-09-11 10:50:00,31.13,31.19,31.04,31.06,79584.0,30.0455,30.1034,29.9586,29.9779,79584.0
2020-09-11 10:55:00,31.08,31.11,30.84,30.85,85850.0,29.9972,30.0262,29.7656,29.7752,85850.0
2020-09-11 11:00:00,30.85,31.16,30.83,31.14,144172.0,29.7752,30.0744,29.7559,30.0551,144172.0
2020-09-11 11:05:00,31.14,31.29,31.13,31.25,127343.0,30.0551,30.1999,30.0455,30.1613,127343.0
2020-09-11 11:10:00,31.24,31.24,31.08,31.12,71002.0,30.1517,30.1517,29.9972,30.0358,71002.0
2020-09-11 11:15:00,31.12,31.21,31.01,31.15,83332.0,30.0358,30.1227,29.9297,30.0648,83332.0
2020-09-11 11:20:00,31.17,31.18,30.83,30.92,132467.0,30.0841,30.0938,29.7559,29.8428,132467.0
2020-09-11 11:25:00,30.92,30.97,30.78,30.95,106143.0,29.8428,29.8911,29.7077,29.8718,106143.0
2020-09-11 11:30:00,30.9,30.9,30.68,30.72,77388.0,29.8235,29.8235,29.6112,29.6498,77388.0
2020-09-11 11:35:00,30.69,30.73,30.64,30.72,72250.0,29.6208,29.6594,29.5726,29.6498,72250.0
2020-09-11 11:40:00,30.73,30.79,30.65,30.78,58780.0,29.6594,29.7173,29.5822,29.7077,58780.0
2020-09-11 11:45:00,30.77,30.82,30.73,30.76,46749.0,29.698,29.7463,29.6594,29.6884,46749.0
2020-09-11 11:50:00,30.76,30.81,30.67,30.71,39563.0,29.6884,29.7366,29.6015,29.6401,39563.0
2020-09-11 11:55:00,30.73,30.79,30.68,30.69,35594.0,29.6594,29.7173,29.6112,29.6208,35594.0
2020-09-11 12:00:00,30.69,30.84,30.6,30.81,114522.0,29.6208,29.7656,29.534,29.7366,114522.0
2020-09-11 12:05:00,30.82,30.91,30.79,30.89,89161.0,29.7463,29.8332,29.7173,29.8139,89161.0
2020-09-11 12:10:00,30.87,30.94,30.82,30.91,54410.0,29.7946,29.8621,29.7463,29.8332,54410.0
2020-09-11 12:15:00,30.9,30.94,30.82,30.9,41016.0,29.8235,29.8621,29.7463,29.8235,41016.0
2020-09-11 12:20:00,30.9,31.0,30.89,30.97,111339.0,29.8235,29.92,29.8139,29.8911,111339.0
2020-09-11 12:25:00,30.97,31.0,30.88,30.89,90120.0,29.8911,29.92,29.8042,29.8139,90120.0
2020-09-11 12:30:00,30.88,30.88,30.59,30.59,154533.0,29.8042,29.8042,29.5243,29.5243,154533.0
2020-09-11 12:35:00,30.59,30.69,30.56,30.62,65614.0,29.5243,29.6208,29.4954,29.5533,65614.0
2020-09-11 12:40:00,30.61,30.62,30.4,30.46,172688.0,29.5436,29.5533,29.3409,29.3988,172688.0
2020-09-11 12:45:00,30.44,30.54,30.42,30.52,105387.0,29.3795,29.476,29.3602,29.4567,105387.0
2020-09-11 12:50:00,30.53,30.66,30.52,30.56,64427.0,29.4664,29.5919,29.4567,29.4954,64427.0
2020-09-11 12:55:00,30.55,30.58,30.23,30.25,156030.0,29.4857,29.5147,29.1768,29.1961,156030.0
2020-09-11 13:00:00,30.28,30.33,30.16,30.17,94516.0,29.2251,29.2734,29.1093,29.1189,94516.0
2020-09-11 13:05:00,30.18,30.18,29.87,30.02,356122.0,29.1286,29.1286,28.8294,28.9742,356122.0
2020-09-11 13:10:00,29.99,30.04,29.88,29.97,164821.0,28.9452,28.9935,28.839,28.9259,164821.0
2020-09-11 13:15:00,29.96,30.05,29.75,29.95,196222.0,28.9163,29.0031,28.7136,28.9066,196222.0
2020-09-11 13:20:00,29.96,30.01,29.89,29.91,66722.0,28.9163,28.9645,28.8487,28.868,66722.0
2020-09-11 13:25:00,29.93,29.95,29.72,29.8,134073.0,28.8873,28.9066,28.6846,28.7618,134073.0
2020-09-11 13:30:00,29.82,29.82,29.58,29.68,157198.0,28.7811,28.7811,28.5495,28.646,157198.0
2020-09-11 13:35:00,29.69,29.91,29.69,29.87,166327.0,28.6557,28.868,28.6557,28.8294,166327.0
2020-09-11 13:40:00,29.86,29.97,29.79,29.86,127212.0,28.8197,28.9259,28.7522,28.8197,127212.0
2020-09-11 13:45:00,29.86,29.94,29.76,29.79,128256.0,28.8197,28.8969,28.7232,28.7522,128256.0
2020-09-11 13:50:00,29.8,29.9,29.65,29.66,102932.0,28.7618,28.8583,28.6171,28.6267,102932.0
2020-09-11 13:55:00,29.66,29.67,29.38,29.39,217639.0,28.6267,28.6364,28.3565,28.3661,217639.0
2020-09-11 14:00:00,29.4,29.58,29.29,29.5,165555.0,28.3758,28.5495,28.2696,28.4723,165555.0
2020-09-11 14:05:00,29.51,29.79,29.51,29.74,101226.0,28.4819,28.7522,28.4819,28.7039,101226.0
2020-09-11 14:10:00,29.74,29.93,29.66,29.86,221141.0,28.7039,28.8873,28.6267,28.8197,221141.0
2020-09-11 14:15:00,29.88,29.9,29.73,29.76,121079.0,28.839,28.8583,28.6943,28.7232,121079.0
2020-09-11 14:20:00,29.77,29.82,29.64,29.8,131738.0,28.7329,28.7811,28.6074,28.7618,131738.0
2020-09-11 14:25:00,29.8,29.81,29.66,29.66,59044.0,28.7618,28.7715,28.6267,28.6267,59044.0
2020-09-11 14:30:00,29.67,29.9,29.65,29.75,175196.0,28.6364,28.8583,28.6171,28.7136,175196.0
2020-09-11 14:35:00,29.79,30.02,29.76,29.98,205398.0,28.7522,28.9742,28.7232,28.9356,205398.0
2020-09-11 14:40:00,29.97,30.11,29.84,30.11,187501.0,28.9259,29.061,28.8004,29.061,187501.0
2020-09-11 14:45:00,30.11,30.13,29.97,29.97,82740.0,29.061,29.0803,28.9259,28.9259,82740.0
2020-09-11 14:50:00,29.99,30.17,29.95,30.17,93438.0,28.9452,29.1189,28.9066,29.1189,93438.0
2020-09-11 14:55:00,30.16,30.19,30.04,30.05,97581.0,29.1093,29.1382,28.9935,29.0031,97581.0
2020-09-11 15:00:00,30.04,30.11,29.94,30.06,128603.0,28.9935,29.061,28.8969,29.0128,128603.0
2020-09-11 15:05:00,30.05,30.08,29.83,29.85,264271.0,29.0031,29.0321,28.7908,28.8101,264271.0
2020-09-11 15:10:00,29.84,30.0,29.74,29.97,118596.0,28.8004,28.9549,28.7039,28.9259,118596.0
2020-09-11 15:15:00,29.98,30.24,29.98,30.21,297285.0,28.9356,29.1865,28.9356,29.1575,297285.0
2020-09-11 15:20:00,30.21,30.44,30.17,30.37,246845.0,29.1575,29.3795,29.1189,29.312,246845.0
2020-09-11 15:25:00,30.37,30.47,30.29,30.38,129117.0,29.312,29.4085,29.2348,29.3216,129117.0
2020-09-11 15:30:00,30.38,30.55,30.38,30.49,167389.0,29.3216,29.4857,29.3216,29.4278,167389.0
2020-09-11 15:35:00,30.48,30.48,30.16,30.22,133793.0,29.4181,29.4181,29.1093,29.1672,133793.0
2020-09-11 15:40:00,30.21,30.27,30.09,30.17,87797.0,29.1575,29.2155,29.0417,29.1189,87797.0
2020-09-11 15:45:00,30.19,30.29,30.08,30.24,92267.0,29.1382,29.2348,29.0321,29.1865,92267.0
2020-09-11 15:50:00,30.19,30.28,30.09,30.16,81723.0,29.1382,29.2251,29.0417,29.1093,81723.0
2020-09-11 15:55:00,30.16,30.25,30.07,30.19,205867.0,29.1093,29.1961,29.0224,29.1382,205867.0
2020-09-14 09:30:00,31.07,31.45,30.92,31.09,553370.0,29.9876,30.3543,29.8428,30.0069,553370.0
2020-09-14 09:35:00,31.1,31.58,31.07,31.55,380810.0,30.0165,30.4798,29.9876,30.4509,380810.0
2020-09-14 09:40:00,31.55,31.77,31.54,31.68,358567.0,30.4509,30.6632,30.4412,30.5763,358567.0
2020-09-14 09:45:00,31.67,31.89,31.6,31.84,324771.0,30.5667,30.779,30.4991,30.7308,324771.0
2020-09-14 09:50:00,31.84,31.99,31.8,31.8,171890.0,30.7308,30.8755,30.6922,30.6922,171890.0
2020-09-14 09:55:00,31.81,31.97,31.77,31.9,91872.0,30.7018,30.8562,30.6632,30.7887,91872.0
2020-09-14 10:00:00,31.91,32.02,31.81,31.88,121272.0,30.7983,30.9045,30.7018,30.7694,121272.0
2020-09-14 10:05:00,31.88,32.0,31.82,31.82,179833.0,30.7694,30.8852,30.7115,30.7115,179833.0
2020-09-14 10:10:00,31.83,31.89,31.67,31.68,147180.0,30.7211,30.779,30.5667,30.5763,147180.0
2020-09-14 10:15:00,31.68,31.87,31.68,31.72,115621.0,30.5763,30.7597,30.5763,30.6149,115621.0
2020-09-14 10:20:00,31.74,31.83,31.69,31.78,158909.0,30.6342,30.7211,30.586,30.6728,158909.0
2020-09-14 10:25:00,31.78,31.89,31.74,31.85,105049.0,30.6728,30.779,30.6342,30.7404,105049.0
2020-09-14 10:30:00,31.85,31.9,31.75,31.85,84790.0,30.7404,30.7887,30.6439,30.7404,84790.0
2020-09-14 10:35:00,31.85,31.92,31.69,31.7,88427.0,30.7404,30.808,30.586,30.5956,88427.0
2020-09-14 10:40:00,31.7,31.82,31.68,31.76,42137.0,30.5956,30.7115,30.5763,30.6535,42137.0
2020-09-14 10:45:00,31.76,31.8,31.65,31.73,65374.0,30.6535,30.6922,30.5474,30.6246,65374.0
2020-09-14 10:50:00,31.73,31.9,31.72,31.76,63778.0,30.6246,30.7887,30.6149,30.6535,63778.0
2020-09-14 10:55:00,31.75,31.77,31.67,31.74,49826.0,30.6439,30.6632,30.5667,30.6342,49826.0
2020-09-14 11:00:00,31.74,31.81,31.67,31.74,51941.0,30.6342,30.7018,30.5667,30.6342,51941.0
2020-09-14 11:05:00,31.75,31.86,31.74,31.77,74693.0,30.6439,30.7501,30.6342,30.6632,74693.0
2020-09-14 11:10:00,31.77,31.79,31.61,31.69,95482.0,30.6632,30.6825,30.5088,30.586,95482.0
2020-09-14 11:15:00,31.71,31.81,31.69,31.8,63896.0,30.6053,30.7018,30.586,30.6922,63896.0
2020-09-14 11:20:00,31.82,32.0,31.79,32.0,99275.0,30.7115,30.8852,30.6825,30.8852,99275.0
2020-09-14 11:25:00,31.99,32.01,31.92,31.96,106272.0,30.8755,30.8948,30.808,30.8466,106272.0
2020-09-14 11:30:00,31.98,32.15,31.98,32.11,98994.0,30.8659,31.03,30.8659,30.9914,98994.0
2020-09-14 11:35:00,32.12,32.21,32.08,32.21,72355.0,31.001,31.0879,30.9624,31.0879,72355.0
2020-09-14 11:40:00,32.2,32.21,32.15,32.18,146042.0,31.0782,31.0879,31.03,31.0589,146042.0
2020-09-14 11:45:00,32.18,32.21,32.14,32.18,44971.0,31.0589,31.0879,31.0203,31.0589,44971.0
2020-09-14 11:50:00,32.15,32.2,32.13,32.14,55434.0,31.03,31.0782,31.0107,31.0203,55434.0
2020-09-14 11:55:00,32.13,32.16,32.0,32.02,70879.0,31.0107,31.0396,30.8852,30.9045,70879.0
2020-09-14 12:00:00,32.01,32.12,31.98,32.1,62594.0,30.8948,31.001,30.8659,30.9817,62594.0
2020-09-14 12:05:00,32.11,32.15,32.06,32.15,81534.0,30.9914,31.03,30.9431,31.03,81534.0
2020-09-14 12:10:00,32.13,32.15,32.05,32.05,37076.0,31.0107,31.03,30.9334,30.9334,37076.0
2020-09-14 12:15:00,32.07,32.14,32.04,32.11,31333.0,30.9527,31.0203,30.9238,30.9914,31333.0
2020-09-14 12:20:00,32.11,32.18,32.04,32.17,21891.0,30.9914,31.0589,30.9238,31.0493,21891.0
2020-09-14 12:25:00,32.17,32.25,32.12,32.23,77622.0,31.0493,31.1265,31.001,31.1072,77622.0
2020-09-14 12:30:00,32.22,32.29,32.17,32.18,43398.0,31.0975,31.1651,31.0493,31.0589,43398.0
2020-09-14 12:35:00,32.17,32.26,32.14,32.22,50334.0,31.0493,31.1361,31.0203,31.0975,50334.0
2020-09-14 12:40:00,32.21,32.32,32.21,32.31,56148.0,31.0879,31.194,31.0879,31.1844,56148.0
2020-09-14 12:45:00,32.32,32.34,32.28,32.3,72115.0,31.194,31.2133,31.1554,31.1747,72115.0
2020-09-14 12:50:00,32.28,32.51,32.28,32.41,149287.0,31.1554,31.3774,31.1554,31.2809,149287.0
2020-09-14 12:55:00,32.42,32.47,32.39,32.44,48529.0,31.2906,31.3388,31.2616,31.3099,48529.0
2020-09-14 13:00:00,32.45,32.6,32.45,32.54,86839.0,31.3195,31.4643,31.3195,31.4064,86839.0
2020-09-14 13:05:00,32.52,32.54,32.32,32.34,60100.0,31.3871,31.4064,31.194,31.2133,60100.0
2020-09-14 13:10:00,32.34,32.46,32.34,32.45,49064.0,31.2133,31.3292,31.2133,31.3195,49064.0
2020-09-14 13:15:00,32.46,32.46,32.28,32.3,59095.0,31.3292,31.3292,31.1554,31.1747,59095.0
2020-09-14 13:20:00,32.31,32.32,32.21,32.25,79140.0,31.1844,31.194,31.0879,31.1265,79140.0
2020-09-14 13:25:00,32.24,32.38,32.22,32.36,51530.0,31.1168,31.2519,31.0975,31.2326,51530.0
2020-09-14 13:30:00,32.36,32.39,32.18,32.24,109719.0,31.2326,31.2616,31.0589,31.1168,109719.0
2020-09-14 13:35:00,32.18,32.25,32.16,32.22,125764.0,31.0589,31.1265,31.0396,31.0975,125764.0
2020-09-14 13:40:00,32.21,32.27,32.18,32.19,47969.0,31.0879,31.1458,31.0589,31.0686,47969.0
2020-09-14 13:45:00,32.18,32.39,32.18,32.36,99626.0,31.0589,31.2616,31.0589,31.2326,99626.0
2020-09-14 13:50:00,32.36,32.42,32.34,32.42,99556.0,31.2326,31.2906,31.2133,31.2906,99556.0
2020-09-14 13:55:00,32.43,32.45,32.35,32.38,31922.0,31.3002,31.3195,31.223,31.2519,31922.0
2020-09-14 14:00:00,32.38,32.39,32.3,32.37,33247.0,31.2519,31.2616,31.1747,31.2423,33247.0
2020-09-14 14:05:00,32.38,32.5,32.38,32.45,62732.0,31.2519,31.3678,31.2519,31.3195,62732.0
2020-09-14 14:10:00,32.46,32.55,32.44,32.55,56450.0,31.3292,31.416,31.3099,31.416,56450.0
2020-09-14 14:15:00,32.55,32.58,32.49,32.52,66967.0,31.416,31.445,31.3581,31.3871,66967.0
2020-09-14 14:20:00,32.53,32.62,32.48,32.57,58425.0,31.3967,31.4836,31.3485,31.4353,58425.0
2020-09-14 14:25:00,32.55,32.57,32.42,32.46,30826.0,31.416,31.4353,31.2906,31.3292,30826.0
2020-09-14 14:30:00,32.45,32.52,32.44,32.46,31149.0,31.3195,31.3871,31.3099,31.3292,31149.0
2020-09-14 14:35:00,32.47,32.49,32.4,32.44,61006.0,31.3388,31.3581,31.2712,31.3099,61006.0
2020-09-14 14:40:00,32.45,32.53,32.37,32.48,135134.0,31.3195,31.3967,31.2423,31.3485,135134.0
2020-09-14 14:45:00,32.47,32.5,32.4,32.45,42457.0,31.3388,31.3678,31.2712,31.3195,42457.0
2020-09-14 14:50:00,32.46,32.58,32.37,32.37,35549.0,31.3292,31.445,31.2423,31.2423,35549.0
2020-09-14 14:55:00,32.37,32.55,32.24,32.49,144448.0,31.2423,31.416,31.1168,31.3581,144448.0
2020-09-14 15:00:00,32.5,32.55,32.32,32.37,43729.0,31.3678,31.416,31.194,31.2423,43729.0
2020-09-14 15:05:00,32.38,32.48,32.29,32.42,63456.0,31.2519,31.3485,31.1651,31.2906,63456.0
2020-09-14 15:10:00,32.43,32.45,32.37,32.45,43320.0,31.3002,31.3195,31.2423,31.3195,43320.0
2020-09-14 15:15:00,32.43,32.52,32.36,32.5,78250.0,31.3002,31.3871,31.2326,31.3678,78250.0
2020-09-14 15:20:00,32.49,32.49,32.21,32.31,88041.0,31.3581,31.3581,31.0879,31.1844,88041.0
2020-09-14 15:25:00,32.31,32.45,32.27,32.41,72963.0,31.1844,31.3195,31.1458,31.2809,72963.0
2020-09-14 15:30:00,32.43,32.46,32.27,32.41,75412.0,31.3002,31.3292,31.1458,31.2809,75412.0
2020-09-14 15:35:00,32.4,32.54,32.34,32.51,88866.0,31.2712,31.4064,31.2133,31.3774,88866.0
2020-09-14 15:40:00,32.52,32.64,32.5,32.6,84669.0,31.3871,31.5029,31.3678,31.4643,84669.0
2020-09-14 15:45:00,32.6,32.76,32.58,32.76,139767.0,31.4643,31.6187,31.445,31.6187,139767.0
2020-09-14 15:50:00,32.76,32.76,32.65,32.68,146435.0,31.6187,31.6187,31.5125,31.5415,146435.0
2020-09-14 15:55:00,32.69,32.74,32.53,32.54,209403.0,31.5511,31.5994,31.3967,31.4064,209403.0
2020-09-15 09:30:00,33.36,33.44,33.32,33.38,253250.0,32.1978,32.275,32.1592,32.2171,253250.0
2020-09-15 09:35:00,33.36,33.49,33.31,33.46,161756.0,32.1978,32.3233,32.1495,32.2943,161756.0
2020-09-15 09:40:00,33.45,33.59,33.38,33.39,220432.0,32.2847,32.4198,32.2171,32.2268,220432.0
2020-09-15 09:45:00,33.39,33.39,33.04,33.1,216611.0,32.2268,32.2268,31.889,31.9469,216611.0
2020-09-15 09:50:00,33.08,33.14,32.94,32.98,173560.0,31.9276,31.9855,31.7924,31.831,173560.0
2020-09-15 09:55:00,32.98,33.0,32.86,32.9,138460.0,31.831,31.8503,31.7152,31.7538,138460.0
2020-09-15 10:00:00,32.88,32.96,32.75,32.9,288769.0,31.7345,31.8117,31.6091,31.7538,288769.0
2020-09-15 10:05:00,32.9,32.95,32.79,32.93,139602.0,31.7538,31.8021,31.6477,31.7828,139602.0
2020-09-15 10:10:00,32.93,32.97,32.89,32.95,192109.0,31.7828,31.8214,31.7442,31.8021,192109.0
2020-09-15 10:15:00,32.96,33.08,32.94,33.05,192615.0,31.8117,31.9276,31.7924,31.8986,192615.0
2020-09-15 10:20:00,33.03,33.07,32.83,32.84,122280.0,31.8793,31.9179,31.6863,31.6959,122280.0
2020-09-15 10:25:00,32.84,33.14,32.82,33.11,142175.0,31.6959,31.9855,31.6766,31.9565,142175.0
2020-09-15 10:30:00,33.12,33.23,33.08,33.2,114103.0,31.9662,32.0723,31.9276,32.0434,114103.0
2020-09-15 10:35:00,33.2,33.26,33.11,33.15,149257.0,32.0434,32.1013,31.9565,31.9951,149257.0
2020-09-15 10:40:00,33.15,33.18,33.03,33.03,103769.0,31.9951,32.0241,31.8793,31.8793,103769.0
2020-09-15 10:45:00,33.05,33.23,33.03,33.23,96630.0,31.8986,32.0723,31.8793,32.0723,96630.0
2020-09-15 10:50:00,33.23,33.39,33.19,33.37,137024.0,32.0723,32.2268,32.0337,32.2075,137024.0
2020-09-15 10:55:00,33.36,33.49,33.35,33.48,134474.0,32.1978,32.3233,32.1882,32.3136,134474.0
2020-09-15 11:00:00,33.48,33.51,33.44,33.48,154204.0,32.3136,32.3426,32.275,32.3136,154204.0
2020-09-15 11:05:00,33.5,33.53,33.42,33.44,64996.0,32.3329,32.3619,32.2557,32.275,64996.0
2020-09-15 11:10:00,33.44,33.47,33.35,33.35,75477.0,32.275,32.304,32.1882,32.1882,75477.0
2020-09-15 11:15:00,33.35,33.35,33.26,33.35,88584.0,32.1882,32.1882,32.1013,32.1882,88584.0
2020-09-15 11:20:00,33.34,33.37,33.31,33.32,63703.0,32.1785,32.2075,32.1495,32.1592,63703.0
2020-09-15 11:25:00,33.31,33.33,33.21,33.27,77137.0,32.1495,32.1688,32.053,32.1109,77137.0
2020-09-15 11:30:00,33.28,33.28,33.21,33.22,208041.0,32.1206,32.1206,32.053,32.0627,208041.0
2020-09-15 11:35:00,33.22,33.32,33.2,33.31,139370.0,32.0627,32.1592,32.0434,32.1495,139370.0
2020-09-15 11:40:00,33.32,33.32,33.2,33.21,61812.0,32.1592,32.1592,32.0434,32.053,61812.0
2020-09-15 11:45:00,33.22,33.23,33.17,33.19,48727.0,32.0627,32.0723,32.0144,32.0337,48727.0
2020-09-15 11:50:00,33.19,33.19,33.08,33.09,95443.0,32.0337,32.0337,31.9276,31.9372,95443.0
2020-09-15 11:55:00,33.1,33.12,32.98,32.99,81111.0,31.9469,31.9662,31.831,31.8407,81111.0
2020-09-15 12:00:00,32.98,33.08,32.96,33.05,91056.0,31.831,31.9276,31.8117,31.8986,91056.0
2020-09-15 12:05:00,33.05,33.1,33.02,33.02,56235.0,31.8986,31.9469,31.8696,31.8696,56235.0
2020-09-15 12:10:00,33.02,33.06,32.97,33.05,55770.0,31.8696,31.9083,31.8214,31.8986,55770.0
2020-09-15 12:15:00,33.05,33.1,33.02,33.09,57653.0,31.8986,31.9469,31.8696,31.9372,57653.0
2020-09-15 12:20:00,33.1,33.1,33.03,33.08,45148.0,31.9469,31.9469,31.8793,31.9276,45148.0
2020-09-15 12:25:00,33.08,33.13,33.06,33.09,89905.0,31.9276,31.9758,31.9083,31.9372,89905.0
2020-09-15 12:30:00,33.09,33.13,33.07,33.12,71109.0,31.9372,31.9758,31.9179,31.9662,71109.0
2020-09-15 12:35:00,33.13,33.15,33.09,33.15,66202.0,31.9758,31.9951,31.9372,31.9951,66202.0
2020-09-15 12:40:00,33.15,33.16,33.01,33.06,92526.0,31.9951,32.0048,31.86,31.9083,92526.0
2020-09-15 12:45:00,33.05,33.16,33.03,33.09,74993.0,31.8986,32.0048,31.8793,31.9372,74993.0
2020-09-15 12:50:00,33.08,33.14,33.06,33.12,32461.0,31.9276,31.9855,31.9083,31.9662,32461.0
2020-09-15 12:55:00,33.11,33.15,33.08,33.14,22968.0,31.9565,31.9951,31.9276,31.9855,22968.0
2020-09-15 13:00:00,33.15,33.22,33.14,33.19,71509.0,31.9951,32.0627,31.9855,32.0337,71509.0
2020-09-15 13:05:00,33.2,33.25,33.18,33.23,32701.0,32.0434,32.0916,32.0241,32.0723,32701.0
2020-09-15 13:10:00,33.23,33.26,33.21,33.25,33383.0,32.0723,32.1013,32.053,32.0916,33383.0
2020-09-15 13:15:00,33.26,33.3,33.23,33.26,49865.0,32.1013,32.1399,32.0723,32.1013,49865.0
2020-09-15 13:20:00,33.24,33.26,33.16,33.19,54599.0,32.082,32.1013,32.0048,32.0337,54599.0
2020-09-15 13:25:00,33.19,33.23,33.16,33.2,33252.0,32.0337,32.0723,32.0048,32.0434,33252.0
2020-09-15 13:30:00,33.19,33.22,33.14,33.16,69974.0,32.0337,32.0627,31.9855,32.0048,69974.0
2020-09-15 13:35:00,33.17,33.23,33.16,33.21,38557.0,32.0144,32.0723,32.0048,32.053,38557.0
2020-09-15 13:40:00,33.2,33.26,33.18,33.21,31551.0,32.0434,32.1013,32.0241,32.053,31551.0
2020-09-15 13:45:00,33.21,33.23,33.18,33.2,37337.0,32.053,32.0723,32.0241,32.0434,37337.0
2020-09-15 13:50:00,33.2,33.22,33.16,33.22,23412.0,32.0434,32.0627,32.0048,32.0627,23412.0
2020-09-15 13:55:00,33.2,33.21,33.15,33.16,22813.0,32.0434,32.053,31.9951,32.0048,22813.0
2020-09-15 14:00:00,33.16,33.2,33.12,33.14,62902.0,32.0048,32.0434,31.9662,31.9855,62902.0
2020-09-15 14:05:00,33.13,33.18,33.07,33.1,50082.0,31.9758,32.0241,31.9179,31.9469,50082.0
2020-09-15 14:10:00,33.1,33.18,33.1,33.17,52265.0,31.9469,32.0241,31.9469,32.0144,52265.0
2020-09-15 14:15:00,33.17,33.24,33.15,33.23,47546.0,32.0144,32.082,31.9951,32.0723,47546.0
2020-09-15 14:20:00,33.24,33.28,33.18,33.28,68486.0,32.082,32.1206,32.0241,32.1206,68486.0
2020-09-15 14:25:00,33.26,33.28,33.19,33.26,61559.0,32.1013,32.1206,32.0337,32.1013,61559.0
2020-09-15 14:30:00,33.24,33.26,33.15,33.26,59441.0,32.082,32.1013,31.9951,32.1013,59441.0
2020-09-15 14:35:00,33.26,33.32,33.23,33.24,54811.0,32.1013,32.1592,32.0723,32.082,54811.0
2020-09-15 14:40:00,33.25,33.31,33.22,33.31,23751.0,32.0916,32.1495,32.0627,32.1495,23751.0
2020-09-15 14:45:00,33.29,33.31,33.23,33.27,19933.0,32.1302,32.1495,32.0723,32.1109,19933.0
2020-09-15 14:50:00,33.28,33.29,33.22,33.24,15689.0,32.1206,32.1302,32.0627,32.082,15689.0
2020-09-15 14:55:00,33.25,33.26,33.17,33.2,43465.0,32.0916,32.1013,32.0144,32.0434,43465.0
2020-09-15 15:00:00,33.2,33.22,33.11,33.11,59408.0,32.0434,32.0627,31.9565,31.9565,59408.0
2020-09-15 15:05:00,33.12,33.12,32.86,32.92,127058.0,31.9662,31.9662,31.7152,31.7731,127058.0
2020-09-15 15:10:00,32.91,33.0,32.87,32.92,97492.0,31.7635,31.8503,31.7249,31.7731,97492.0
2020-09-15 15:15:00,32.9,32.99,32.86,32.9,73271.0,31.7538,31.8407,31.7152,31.7538,73271.0
2020-09-15 15:20:00,32.91,32.93,32.76,32.8,102852.0,31.7635,31.7828,31.6187,31.6573,102852.0
2020-09-15 15:25:00,32.81,32.87,32.77,32.84,72767.0,31.667,31.7249,31.6284,31.6959,72767.0
2020-09-15 15:30:00,32.83,32.84,32.59,32.61,161834.0,31.6863,31.6959,31.4546,31.4739,161834.0
2020-09-15 15:35:00,32.6,32.68,32.48,32.53,225169.0,31.4643,31.5415,31.3485,31.3967,225169.0
2020-09-15 15:40:00,32.51,32.57,32.42,32.5,115007.0,31.3774,31.4353,31.2906,31.3678,115007.0
2020-09-15 15:45:00,32.49,32.62,32.46,32.6,100929.0,31.3581,31.4836,31.3292,31.4643,100929.0
2020-09-15 15:50:00,32.61,32.72,32.53,32.71,95304.0,31.4739,31.5801,31.3967,31.5704,95304.0
2020-09-15 15:55:00,32.7,32.76,32.63,32.74,211227.0,31.5608,31.6187,31.4932,31.5994,211227.0
2020-09-16 09:30:00,33.22,33.29,33.04,33.12,208954.0,32.0627,32.1302,31.889,31.9662,208954.0
2020-09-16 09:35:00,33.12,33.38,33.12,33.34,224565.0,31.9662,32.2171,31.9662,32.1785,224565.0
2020-09-16 09:40:00,33.35,33.38,33.14,33.16,117910.0,32.1882,32.2171,31.9855,32.0048,117910.0
2020-09-16 09:45:00,33.17,33.4,33.16,33.24,153391.0,32.0144,32.2364,32.0048,32.082,153391.0
2020-09-16 09:50:00,33.25,33.39,33.23,33.27,67242.0,32.0916,32.2268,32.0723,32.1109,67242.0
2020-09-16 09:55:00,33.28,33.46,33.27,33.43,86357.0,32.1206,32.2943,32.1109,32.2654,86357.0
2020-09-16 10:00:00,33.47,33.63,33.45,33.61,212129.0,32.304,32.4584,32.2847,32.4391,212129.0
2020-09-16 10:05:00,33.61,33.81,33.56,33.75,160983.0,32.4391,32.6321,32.3908,32.5742,160983.0
2020-09-16 10:10:00,33.75,33.79,33.58,33.61,126033.0,32.5742,32.6128,32.4101,32.4391,126033.0
2020-09-16 10:15:00,33.62,33.76,33.61,33.76,72770.0,32.4487,32.5839,32.4391,32.5839,72770.0
2020-09-16 10:20:00,33.75,33.93,33.72,33.93,121112.0,32.5742,32.7479,32.5453,32.7479,121112.0
2020-09-16 10:25:00,33.94,33.96,33.8,33.82,61219.0,32.7576,32.7769,32.6225,32.6418,61219.0
2020-09-16 10:30:00,33.83,33.83,33.67,33.73,79280.0,32.6514,32.6514,32.497,32.5549,79280.0
2020-09-16 10:35:00,33.75,33.81,33.63,33.75,63537.0,32.5742,32.6321,32.4584,32.5742,63537.0
2020-09-16 10:40:00,33.73,33.78,33.56,33.59,47958.0,32.5549,32.6032,32.3908,32.4198,47958.0
2020-09-16 10:45:00,33.6,33.61,33.36,33.36,95546.0,32.4294,32.4391,32.1978,32.1978,95546.0
2020-09-16 10:50:00,33.38,33.58,33.35,33.54,60832.0,32.2171,32.4101,32.1882,32.3715,60832.0
2020-09-16 10:55:00,33.52,33.65,33.52,33.57,93936.0,32.3522,32.4777,32.3522,32.4005,93936.0
2020-09-16 11:00:00,33.56,33.83,33.55,33.83,72184.0,32.3908,32.6514,32.3812,32.6514,72184.0
2020-09-16 11:05:00,33.84,33.96,33.81,33.94,112394.0,32.6611,32.7769,32.6321,32.7576,112394.0
2020-09-16 11:10:00,33.94,34.09,33.92,34.05,157491.0,32.7576,32.9024,32.7383,32.8638,157491.0
2020-09-16 11:15:00,34.07,34.28,34.07,34.28,168141.0,32.8831,33.0858,32.8831,33.0858,168141.0
2020-09-16 11:20:00,34.27,34.29,34.11,34.22,105729.0,33.0761,33.0954,32.9217,33.0278,105729.0
2020-09-16 11:25:00,34.2,34.29,34.15,34.22,90075.0,33.0085,33.0954,32.9603,33.0278,90075.0
2020-09-16 11:30:00,34.22,34.22,34.06,34.16,102384.0,33.0278,33.0278,32.8734,32.9699,102384.0
2020-09-16 11:35:00,34.18,34.23,34.02,34.05,135498.0,32.9892,33.0375,32.8348,32.8638,135498.0
2020-09-16 11:40:00,34.05,34.11,34.01,34.08,53332.0,32.8638,32.9217,32.8252,32.8927,53332.0
2020-09-16 11:45:00,34.09,34.11,34.01,34.1,42270.0,32.9024,32.9217,32.8252,32.912,42270.0
2020-09-16 11:50:00,34.1,34.16,34.08,34.16,31976.0,32.912,32.9699,32.8927,32.9699,31976.0
2020-09-16 11:55:00,34.16,34.17,34.04,34.04,36957.0,32.9699,32.9796,32.8541,32.8541,36957.0
2020-09-16 12:00:00,34.05,34.22,34.04,34.15,72211.0,32.8638,33.0278,32.8541,32.9603,72211.0
2020-09-16 12:05:00,34.14,34.15,34.02,34.06,58578.0,32.9506,32.9603,32.8348,32.8734,58578.0
2020-09-16 12:10:00,34.07,34.11,34.03,34.09,31474.0,32.8831,32.9217,32.8445,32.9024,31474.0
2020-09-16 12:15:00,34.08,34.18,34.07,34.17,46676.0,32.8927,32.9892,32.8831,32.9796,46676.0
2020-09-16 12:20:00,34.18,34.23,34.15,34.17,83018.0,32.9892,33.0375,32.9603,32.9796,83018.0
2020-09-16 12:25:00,34.18,34.28,34.12,34.27,91418.0,32.9892,33.0858,32.9313,33.0761,91418.0
2020-09-16 12:30:00,34.26,34.28,34.2,34.26,46009.0,33.0664,33.0858,33.0085,33.0664,46009.0
2020-09-16 12:35:00,34.24,34.3,34.22,34.3,72291.0,33.0471,33.1051,33.0278,33.1051,72291.0
2020-09-16 12:40:00,34.29,34.4,34.27,34.4,95837.0,33.0954,33.2016,33.0761,33.2016,95837.0
2020-09-16 12:45:00,34.39,34.42,34.26,34.27,61195.0,33.1919,33.2209,33.0664,33.0761,61195.0
2020-09-16 12:50:00,34.27,34.37,34.26,34.36,47119.0,33.0761,33.1726,33.0664,33.163,47119.0
2020-09-16 12:55:00,34.37,34.39,34.32,34.32,45948.0,33.1726,33.1919,33.1244,33.1244,45948.0
2020-09-16 13:00:00,34.32,34.39,34.27,34.39,43609.0,33.1244,33.1919,33.0761,33.1919,43609.0
2020-09-16 13:05:00,34.4,34.4,34.26,34.29,45161.0,33.2016,33.2016,33.0664,33.0954,45161.0
2020-09-16 13:10:00,34.27,34.33,34.2,34.31,54090.0,33.0761,33.134,33.0085,33.1147,54090.0
2020-09-16 13:15:00,34.31,34.33,34.27,34.32,42770.0,33.1147,33.134,33.0761,33.1244,42770.0
2020-09-16 13:20:00,34.32,34.33,34.26,34.31,37880.0,33.1244,33.134,33.0664,33.1147,37880.0
2020-09-16 13:25:00,34.29,34.29,34.17,34.19,57500.0,33.0954,33.0954,32.9796,32.9989,57500.0
2020-09-16 13:30:00,34.2,34.2,34.06,34.18,39075.0,33.0085,33.0085,32.8734,32.9892,39075.0
2020-09-16 13:35:00,34.18,34.18,34.08,34.16,69552.0,32.9892,32.9892,32.8927,32.9699,69552.0
2020-09-16 13:40:00,34.16,34.19,34.08,34.16,24509.0,32.9699,32.9989,32.8927,32.9699,24509.0
2020-09-16 13:45:00,34.14,34.26,34.14,34.18,54807.0,32.9506,33.0664,32.9506,32.9892,54807.0
2020-09-16 13:50:00,34.18,34.23,34.15,34.21,23149.0,32.9892,33.0375,32.9603,33.0182,23149.0
2020-09-16 13:55:00,34.2,34.4,34.2,34.29,62088.0,33.0085,33.2016,33.0085,33.0954,62088.0
2020-09-16 14:00:00,34.26,34.6,34.25,34.4,167141.0,33.0664,33.3946,33.0568,33.2016,167141.0
2020-09-16 14:05:00,34.43,34.48,34.3,34.47,75119.0,33.2305,33.2788,33.1051,33.2691,75119.0
2020-09-16 14:10:00,34.47,34.65,34.41,34.65,139657.0,33.2691,33.4429,33.2112,33.4429,139657.0
2020-09-16 14:15:00,34.65,34.85,34.64,34.7,169384.0,33.4429,33.6359,33.4332,33.4911,169384.0
2020-09-16 14:20:00,34.7,34.77,34.66,34.69,88675.0,33.4911,33.5587,33.4525,33.4815,88675.0
2020-09-16 14:25:00,34.67,34.7,34.62,34.67,59268.0,33.4622,33.4911,33.4139,33.4622,59268.0
2020-09-16 14:30:00,34.68,34.78,34.6,34.69,76922.0,33.4718,33.5683,33.3946,33.4815,76922.0
2020-09-16 14:35:00,34.67,34.92,34.62,34.9,138880.0,33.4622,33.7035,33.4139,33.6842,138880.0
2020-09-16 14:40:00,34.9,34.97,34.75,34.75,132333.0,33.6842,33.7517,33.5394,33.5394,132333.0
2020-09-16 14:45:00,34.77,34.79,34.59,34.73,123068.0,33.5587,33.578,33.385,33.5201,123068.0
2020-09-16 14:50:00,34.72,34.72,34.41,34.42,92015.0,33.5104,33.5104,33.2112,33.2209,92015.0
2020-09-16 14:55:00,34.41,34.47,34.31,34.45,83238.0,33.2112,33.2691,33.1147,33.2498,83238.0
2020-09-16 15:00:00,34.45,34.51,34.34,34.4,69339.0,33.2498,33.3077,33.1437,33.2016,69339.0
2020-09-16 15:05:00,34.38,34.4,34.08,34.09,108702.0,33.1823,33.2016,32.8927,32.9024,108702.0
2020-09-16 15:10:00,34.09,34.12,33.73,33.95,205511.0,32.9024,32.9313,32.5549,32.7672,205511.0
2020-09-16 15:15:00,33.95,34.06,33.75,34.06,127078.0,32.7672,32.8734,32.5742,32.8734,127078.0
2020-09-16 15:20:00,34.04,34.08,33.83,33.86,111254.0,32.8541,32.8927,32.6514,32.6804,111254.0
2020-09-16 15:25:00,33.85,33.98,33.8,33.83,83807.0,32.6707,32.7962,32.6225,32.6514,83807.0
2020-09-16 15:30:00,33.81,33.87,33.48,33.81,284758.0,32.6321,32.69,32.3136,32.6321,284758.0
2020-09-16 15:35:00,33.82,33.92,33.63,33.69,155150.0,32.6418,32.7383,32.4584,32.5163,155150.0
2020-09-16 15:40:00,33.64,33.82,33.54,33.74,107092.0,32.468,32.6418,32.3715,32.5646,107092.0
2020-09-16 15:45:00,33.79,34.06,33.76,33.89,204296.0,32.6128,32.8734,32.5839,32.7093,204296.0
2020-09-16 15:50:00,33.88,33.91,33.62,33.65,112557.0,32.6997,32.7286,32.4487,32.4777,112557.0
2020-09-16 15:55:00,33.66,33.69,33.5,33.68,230263.0,32.4874,32.5163,32.3329,32.5067,230263.0
2020-09-17 09:30:00,32.27,32.27,31.86,32.03,565046.0,31.1458,31.1458,30.7501,30.9141,565046.0
2020-09-17 09:35:00,32.05,32.25,31.95,32.09,192196.0,30.9334,31.1265,30.8369,30.972,192196.0
2020-09-17 09:40:00,32.1,32.11,31.67,31.8,357228.0,30.9817,30.9914,30.5667,30.6922,357228.0
2020-09-17 09:45:00,31.81,32.26,31.81,32.06,311308.0,30.7018,31.1361,30.7018,30.9431,311308.0
2020-09-17 09:50:00,32.04,32.55,32.03,32.53,221985.0,30.9238,31.416,30.9141,31.3967,221985.0
2020-09-17 09:55:00,32.52,32.57,32.37,32.57,171617.0,31.3871,31.4353,31.2423,31.4353,171617.0
2020-09-17 10:00:00,32.56,32.77,32.51,32.73,261375.0,31.4257,31.6284,31.3774,31.5898,261375.0
2020-09-17 10:05:00,32.73,32.98,32.67,32.84,444730.0,31.5898,31.831,31.5318,31.6959,444730.0
2020-09-17 10:10:00,32.84,33.07,32.8,32.9,186873.0,31.6959,31.9179,31.6573,31.7538,186873.0
2020-09-17 10:15:00,32.9,32.94,32.75,32.92,143341.0,31.7538,31.7924,31.6091,31.7731,143341.0
2020-09-17 10:20:00,32.91,33.18,32.76,32.77,283168.0,31.7635,32.0241,31.6187,31.6284,283168.0
2020-09-17 10:25:00,32.75,32.87,32.64,32.87,250294.0,31.6091,31.7249,31.5029,31.7249,250294.0
2020-09-17 10:30:00,32.87,33.05,32.67,33.05,228372.0,31.7249,31.8986,31.5318,31.8986,228372.0
2020-09-17 10:35:00,33.04,33.1,32.9,33.05,179440.0,31.889,31.9469,31.7538,31.8986,179440.0
2020-09-17 10:40:00,33.02,33.16,32.89,33.04,126357.0,31.8696,32.0048,31.7442,31.889,126357.0
2020-09-17 10:45:00,33.03,33.22,33.03,33.12,240594.0,31.8793,32.0627,31.8793,31.9662,240594.0
2020-09-17 10:50:00,33.12,33.23,33.07,33.1,161752.0,31.9662,32.0723,31.9179,31.9469,161752.0
2020-09-17 10:55:00,33.09,33.1,32.91,32.93,105786.0,31.9372,31.9469,31.7635,31.7828,105786.0
2020-09-17 11:00:00,32.92,33.34,32.92,33.34,215892.0,31.7731,32.1785,31.7731,32.1785,215892.0
2020-09-17 11:05:00,33.34,33.4,33.23,33.31,277738.0,32.1785,32.2364,32.0723,32.1495,277738.0
2020-09-17 11:10:00,33.31,33.4,33.21,33.32,154477.0,32.1495,32.2364,32.053,32.1592,154477.0
2020-09-17 11:15:00,33.33,33.39,33.16,33.25,140306.0,32.1688,32.2268,32.0048,32.0916,140306.0
2020-09-17 11:20:00,33.25,33.3,33.2,33.23,68907.0,32.0916,32.1399,32.0434,32.0723,68907.0
2020-09-17 11:25:00,33.22,33.24,33.09,33.16,98760.0,32.0627,32.082,31.9372,32.0048,98760.0
2020-09-17 11:30:00,33.15,33.25,33.07,33.13,343192.0,31.9951,32.0916,31.9179,31.9758,343192.0
2020-09-17 11:35:00,33.14,33.18,33.03,33.09,135351.0,31.9855,32.0241,31.8793,31.9372,135351.0
2020-09-17 11:40:00,33.08,33.16,32.93,32.95,66572.0,31.9276,32.0048,31.7828,31.8021,66572.0
2020-09-17 11:45:00,32.95,32.97,32.9,32.91,92452.0,31.8021,31.8214,31.7538,31.7635,92452.0
2020-09-17 11:50:00,32.91,32.95,32.86,32.92,66117.0,31.7635,31.8021,31.7152,31.7731,66117.0
2020-09-17 11:55:00,32.93,32.96,32.74,32.77,153105.0,31.7828,31.8117,31.5994,31.6284,153105.0
2020-09-17 12:00:00,32.77,32.78,32.63,32.73,157561.0,31.6284,31.638,31.4932,31.5898,157561.0
2020-09-17 12:05:00,32.75,32.84,32.61,32.65,131244.0,31.6091,31.6959,31.4739,31.5125,131244.0
2020-09-17 12:10:00,32.65,32.69,32.47,32.53,152165.0,31.5125,31.5511,31.3388,31.3967,152165.0
2020-09-17 12:15:00,32.52,32.54,32.21,32.32,184089.0,31.3871,31.4064,31.0879,31.194,184089.0
2020-09-17 12:20:00,32.34,32.48,32.31,32.44,161415.0,31.2133,31.3485,31.1844,31.3099,161415.0
2020-09-17 12:25:00,32.43,32.52,32.25,32.48,111347.0,31.3002,31.3871,31.1265,31.3485,111347.0
2020-09-17 12:30:00,32.48,32.6,32.39,32.58,134120.0,31.3485,31.4643,31.2616,31.445,134120.0
2020-09-17 12:35:00,32.59,32.73,32.55,32.71,132071.0,31.4546,31.5898,31.416,31.5704,132071.0
2020-09-17 12:40:00,32.7,32.74,32.55,32.61,313084.0,31.5608,31.5994,31.416,31.4739,313084.0
2020-09-17 12:45:00,32.61,32.64,32.42,32.59,207211.0,31.4739,31.5029,31.2906,31.4546,207211.0
2020-09-17 12:50:00,32.57,32.76,32.51,32.75,154472.0,31.4353,31.6187,31.3774,31.6091,154472.0
2020-09-17 12:55:00,32.74,32.88,32.73,32.84,130493.0,31.5994,31.7345,31.5898,31.6959,130493.0
2020-09-17 13:00:00,32.83,32.87,32.77,32.79,50368.0,31.6863,31.7249,31.6284,31.6477,50368.0
2020-09-17 13:05:00,32.77,32.92,32.73,32.87,69436.0,31.6284,31.7731,31.5898,31.7249,69436.0
2020-09-17 13:10:00,32.88,32.89,32.77,32.81,62623.0,31.7345,31.7442,31.6284,31.667,62623.0
2020-09-17 13:15:00,32.84,32.85,32.61,32.68,86397.0,31.6959,31.7056,31.4739,31.5415,86397.0
2020-09-17 13:20:00,32.68,32.83,32.63,32.8,64624.0,31.5415,31.6863,31.4932,31.6573,64624.0
2020-09-17 13:25:00,32.81,32.89,32.78,32.87,63446.0,31.667,31.7442,31.638,31.7249,63446.0
2020-09-17 13:30:00,32.85,33.03,32.82,33.01,138567.0,31.7056,31.8793,31.6766,31.86,138567.0
2020-09-17 13:35:00,33.02,33.03,32.89,32.94,32521.0,31.8696,31.8793,31.7442,31.7924,32521.0
2020-09-17 13:40:00,32.97,33.07,32.92,33.04,88300.0,31.8214,31.9179,31.7731,31.889,88300.0
2020-09-17 13:45:00,33.03,33.1,32.95,33.1,50580.0,31.8793,31.9469,31.8021,31.9469,50580.0
2020-09-17 13:50:00,33.1,33.11,33.03,33.06,90662.0,31.9469,31.9565,31.8793,31.9083,90662.0
2020-09-17 13:55:00,33.06,33.08,32.96,33.01,48166.0,31.9083,31.9276,31.8117,31.86,48166.0
2020-09-17 14:00:00,33.02,33.19,33.0,33.18,90352.0,31.8696,32.0337,31.8503,32.0241,90352.0
2020-09-17 14:05:00,33.18,33.25,33.16,33.18,67785.0,32.0241,32.0916,32.0048,32.0241,67785.0
2020-09-17 14:10:00,33.19,33.28,33.16,33.24,132670.0,32.0337,32.1206,32.0048,32.082,132670.0
2020-09-17 14:15:00,33.24,33.3,33.17,33.18,97591.0,32.082,32.1399,32.0144,32.0241,97591.0
2020-09-17 14:20:00,33.19,33.22,33.1,33.11,45411.0,32.0337,32.0627,31.9469,31.9565,45411.0
2020-09-17 14:25:00,33.11,33.14,32.93,32.93,67148.0,31.9565,31.9855,31.7828,31.7828,67148.0
2020-09-17 14:30:00,32.9,32.95,32.86,32.86,67721.0,31.7538,31.8021,31.7152,31.7152,67721.0
2020-09-17 14:35:00,32.87,32.9,32.79,32.79,63756.0,31.7249,31.7538,31.6477,31.6477,63756.0
2020-09-17 14:40:00,32.81,32.94,32.74,32.92,85910.0,31.667,31.7924,31.5994,31.7731,85910.0
2020-09-17 14:45:00,32.92,33.01,32.88,32.94,78358.0,31.7731,31.86,31.7345,31.7924,78358.0
2020-09-17 14:50:00,32.95,32.97,32.85,32.95,76366.0,31.8021,31.8214,31.7056,31.8021,76366.0
2020-09-17 14:55:00,32.93,33.04,32.89,32.94,55226.0,31.7828,31.889,31.7442,31.7924,55226.0
2020-09-17 15:00:00,32.93,33.0,32.57,32.62,103319.0,31.7828,31.8503,31.4353,31.4836,103319.0
2020-09-17 15:05:00,32.61,32.76,32.56,32.73,62916.0,31.4739,31.6187,31.4257,31.5898,62916.0
2020-09-17 15:10:00,32.73,32.95,32.73,32.92,103363.0,31.5898,31.8021,31.5898,31.7731,103363.0
2020-09-17 15:15:00,32.9,32.96,32.77,32.78,95308.0,31.7538,31.8117,31.6284,31.638,95308.0
2020-09-17 15:20:00,32.8,32.87,32.62,32.63,94550.0,31.6573,31.7249,31.4836,31.4932,94550.0
2020-09-17 15:25:00,32.62,32.64,32.5,32.55,110173.0,31.4836,31.5029,31.3678,31.416,110173.0
2020-09-17 15:30:00,32.51,32.82,32.5,32.77,148503.0,31.3774,31.6766,31.3678,31.6284,148503.0
2020-09-17 15:35:00,32.77,32.98,32.75,32.98,118347.0,31.6284,31.831,31.6091,31.831,118347.0
2020-09-17 15:40:00,33.0,33.08,32.83,32.84,170325.0,31.8503,31.9276,31.6863,31.6959,170325.0
2020-09-17 15:45:00,32.84,32.94,32.7,32.94,171681.0,31.6959,31.7924,31.5608,31.7924,171681.0
2020-09-17 15:50:00,32.9,33.05,32.87,32.96,108867.0,31.7538,31.8986,31.7249,31.8117,108867.0
2020-09-17 15:55:00,32.94,33.02,32.86,32.97,205751.0,31.7924,31.8696,31.7152,31.8214,205751.0
2020-09-18 09:30:00,33.11,33.39,32.94,33.28,330851.0,31.9565,32.2268,31.7924,32.1206,330851.0
2020-09-18 09:35:00,33.28,33.34,33.11,33.26,289146.0,32.1206,32.1785,31.9565,32.1013,289146.0
2020-09-18 09:40:00,33.27,33.58,33.18,33.55,313260.0,32.1109,32.4101,32.0241,32.3812,313260.0
2020-09-18 09:45:00,33.57,33.59,33.07,33.11,271049.0,32.4005,32.4198,31.9179,31.9565,271049.0
2020-09-18 09:50:00,33.12,33.21,32.91,33.16,206883.0,31.9662,32.053,31.7635,32.0048,206883.0
2020-09-18 09:55:00,33.15,33.2,32.97,33.12,175083.0,31.9951,32.0434,31.8214,31.9662,175083.0
2020-09-18 10:00:00,33.13,33.34,33.05,33.33,163158.0,31.9758,32.1785,31.8986,32.1688,163158.0
2020-09-18 10:05:00,33.3,33.6,33.27,33.53,277030.0,32.1399,32.4294,32.1109,32.3619,277030.0
2020-09-18 10:10:00,33.52,33.7,33.39,33.69,177288.0,32.3522,32.526,32.2268,32.5163,177288.0
2020-09-18 10:15:00,33.68,33.86,33.65,33.7,318823.0,32.5067,32.6804,32.4777,32.526,318823.0
2020-09-18 10:20:00,33.72,33.91,33.66,33.88,164903.0,32.5453,32.7286,32.4874,32.6997,164903.0
2020-09-18 10:25:00,33.89,33.94,33.73,33.86,106611.0,32.7093,32.7576,32.5549,32.6804,106611.0
2020-09-18 10:30:00,33.87,33.93,33.74,33.74,102454.0,32.69,32.7479,32.5646,32.5646,102454.0
2020-09-18 10:35:00,33.73,33.78,33.63,33.67,102393.0,32.5549,32.6032,32.4584,32.497,102393.0
2020-09-18 10:40:00,33.66,33.86,33.58,33.81,117936.0,32.4874,32.6804,32.4101,32.6321,117936.0
2020-09-18 10:45:00,33.82,33.82,33.53,33.59,99687.0,32.6418,32.6418,32.3619,32.4198,99687.0
2020-09-18 10:50:00,33.63,33.63,33.31,33.32,183247.0,32.4584,32.4584,32.1495,32.1592,183247.0
2020-09-18 10:55:00,33.31,33.43,33.29,33.39,115577.0,32.1495,32.2654,32.1302,32.2268,115577.0
2020-09-18 11:00:00,33.4,33.52,33.35,33.5,151749.0,32.2364,32.3522,32.1882,32.3329,151749.0
2020-09-18 11:05:00,33.5,33.66,33.5,33.64,115290.0,32.3329,32.4874,32.3329,32.468,115290.0
2020-09-18 11:10:00,33.65,33.65,33.45,33.45,68117.0,32.4777,32.4777,32.2847,32.2847,68117.0
2020-09-18 11:15:00,33.47,33.62,33.31,33.33,163811.0,32.304,32.4487,32.1495,32.1688,163811.0
2020-09-18 11:20:00,33.37,33.52,33.35,33.39,70368.0,32.2075,32.3522,32.1882,32.2268,70368.0
2020-09-18 11:25:00,33.4,33.48,33.35,33.37,80245.0,32.2364,32.3136,32.1882,32.2075,80245.0
2020-09-18 11:30:00,33.38,33.38,33.06,33.07,170506.0,32.2171,32.2171,31.9083,31.9179,170506.0
2020-09-18 11:35:00,33.08,33.16,33.0,33.11,82884.0,31.9276,32.0048,31.8503,31.9565,82884.0
2020-09-18 11:40:00,33.12,33.12,32.83,32.89,106496.0,31.9662,31.9662,31.6863,31.7442,106496.0
2020-09-18 11:45:00,32.9,33.18,32.89,33.16,236874.0,31.7538,32.0241,31.7442,32.0048,236874.0
2020-09-18 11:50:00,33.15,33.2,33.05,33.07,105996.0,31.9951,32.0434,31.8986,31.9179,105996.0
2020-09-18 11:55:00,33.08,33.13,32.99,33.01,121075.0,31.9276,31.9758,31.8407,31.86,121075.0
2020-09-18 12:00:00,33.01,33.06,32.93,32.95,53538.0,31.86,31.9083,31.7828,31.8021,53538.0
2020-09-18 12:05:00,32.94,33.03,32.89,32.9,69300.0,31.7924,31.8793,31.7442,31.7538,69300.0
2020-09-18 12:10:00,32.89,32.96,32.7,32.7,209518.0,31.7442,31.8117,31.5608,31.5608,209518.0
2020-09-18 12:15:00,32.7,32.71,32.52,32.57,220962.0,31.5608,31.5704,31.3871,31.4353,220962.0
2020-09-18 12:20:00,32.58,32.62,32.45,32.5,155874.0,31.445,31.4836,31.3195,31.3678,155874.0
2020-09-18 12:25:00,32.5,32.63,32.46,32.55,98834.0,31.3678,31.4932,31.3292,31.416,98834.0
2020-09-18 12:30:00,32.53,32.57,32.24,32.26,217771.0,31.3967,31.4353,31.1168,31.1361,217771.0
2020-09-18 12:35:00,32.29,32.36,32.2,32.26,177995.0,31.1651,31.2326,31.0782,31.1361,177995.0
2020-09-18 12:40:00,32.24,32.27,32.05,32.12,180969.0,31.1168,31.1458,30.9334,31.001,180969.0
2020-09-18 12:45:00,32.13,32.16,32.04,32.04,149917.0,31.0107,31.0396,30.9238,30.9238,149917.0
2020-09-18 12:50:00,32.04,32.1,31.94,31.99,139211.0,30.9238,30.9817,30.8273,30.8755,139211.0
2020-09-18 12:55:00,31.98,32.11,31.95,32.1,171643.0,30.8659,30.9914,30.8369,30.9817,171643.0
2020-09-18 13:00:00,32.11,32.2,31.98,32.17,293708.0,30.9914,31.0782,30.8659,31.0493,293708.0
2020-09-18 13:05:00,32.16,32.22,32.09,32.13,107310.0,31.0396,31.0975,30.972,31.0107,107310.0
2020-09-18 13:10:00,32.14,32.31,32.13,32.25,91729.0,31.0203,31.1844,31.0107,31.1265,91729.0
2020-09-18 13:15:00,32.25,32.26,32.04,32.09,222499.0,31.1265,31.1361,30.9238,30.972,222499.0
2020-09-18 13:20:00,32.13,32.15,31.98,32.01,183318.0,31.0107,31.03,30.8659,30.8948,183318.0
2020-09-18 13:25:00,32.02,32.03,31.57,31.58,407290.0,30.9045,30.9141,30.4702,30.4798,407290.0
2020-09-18 13:30:00,31.58,31.68,31.31,31.66,276107.0,30.4798,30.5763,30.2192,30.557,276107.0
2020-09-18 13:35:00,31.63,31.73,31.43,31.67,216521.0,30.5281,30.6246,30.335,30.5667,216521.0
2020-09-18 13:40:00,31.66,31.78,31.6,31.76,122099.0,30.557,30.6728,30.4991,30.6535,122099.0
2020-09-18 13:45:00,31.73,31.9,31.68,31.83,129279.0,30.6246,30.7887,30.5763,30.7211,129279.0
2020-09-18 13:50:00,31.81,31.9,31.74,31.89,71389.0,30.7018,30.7887,30.6342,30.779,71389.0
2020-09-18 13:55:00,31.88,31.98,31.86,31.97,83051.0,30.7694,30.8659,30.7501,30.8562,83051.0
2020-09-18 14:00:00,31.97,31.99,31.82,31.93,90884.0,30.8562,30.8755,30.7115,30.8176,90884.0
2020-09-18 14:05:00,31.93,32.1,31.93,32.04,136330.0,30.8176,30.9817,30.8176,30.9238,136330.0
2020-09-18 14:10:00,32.04,32.15,32.04,32.14,138462.0,30.9238,31.03,30.9238,31.0203,138462.0
2020-09-18 14:15:00,32.13,32.15,31.91,31.95,133464.0,31.0107,31.03,30.7983,30.8369,133464.0
2020-09-18 14:20:00,31.95,32.24,31.95,32.2,129591.0,30.8369,31.1168,30.8369,31.0782,129591.0
2020-09-18 14:25:00,32.22,32.31,32.17,32.24,144366.0,31.0975,31.1844,31.0493,31.1168,144366.0
2020-09-18 14:30:00,32.22,32.29,32.15,32.24,112901.0,31.0975,31.1651,31.03,31.1168,112901.0
2020-09-18 14:35:00,32.24,32.26,32.18,32.22,46337.0,31.1168,31.1361,31.0589,31.0975,46337.0
2020-09-18 14:40:00,32.23,32.27,32.01,32.03,107194.0,31.1072,31.1458,30.8948,30.9141,107194.0
2020-09-18 14:45:00,32.05,32.2,32.05,32.19,102869.0,30.9334,31.0782,30.9334,31.0686,102869.0
2020-09-18 14:50:00,32.18,32.23,32.02,32.13,39180.0,31.0589,31.1072,30.9045,31.0107,39180.0
2020-09-18 14:55:00,32.14,32.33,32.12,32.33,47105.0,31.0203,31.2037,31.001,31.2037,47105.0
2020-09-18 15:00:00,32.34,32.45,32.27,32.42,124628.0,31.2133,31.3195,31.1458,31.2906,124628.0
2020-09-18 15:05:00,32.41,32.48,32.37,32.46,98141.0,31.2809,31.3485,31.2423,31.3292,98141.0
2020-09-18 15:10:00,32.48,32.57,32.35,32.38,160237.0,31.3485,31.4353,31.223,31.2519,160237.0
2020-09-18 15:15:00,32.38,32.48,32.38,32.45,58273.0,31.2519,31.3485,31.2519,31.3195,58273.0
2020-09-18 15:20:00,32.45,32.46,32.31,32.43,113075.0,31.3195,31.3292,31.1844,31.3002,113075.0
2020-09-18 15:25:00,32.45,32.54,32.42,32.53,142353.0,31.3195,31.4064,31.2906,31.3967,142353.0
2020-09-18 15:30:00,32.52,32.65,32.41,32.57,279125.0,31.3871,31.5125,31.2809,31.4353,279125.0
2020-09-18 15:35:00,32.58,32.69,32.54,32.64,141322.0,31.445,31.5511,31.4064,31.5029,141322.0
2020-09-18 15:40:00,32.65,32.72,32.58,32.6,144195.0,31.5125,31.5801,31.445,31.4643,144195.0
2020-09-18 15:45:00,32.6,32.73,32.56,32.56,81711.0,31.4643,31.5898,31.4257,31.4257,81711.0
2020-09-18 15:50:00,32.56,32.58,32.3,32.44,286570.0,31.4257,31.445,31.1747,31.3099,286570.0
2020-09-18 15:55:00,32.44,32.68,32.44,32.68,304702.0,31.3099,31.5415,31.3099,31.5415,304702.0
2020-09-21 09:30:00,30.49,30.73,30.05,30.1,764946.0,29.4278,29.6594,29.0031,29.0514,764946.0
2020-09-21 09:35:00,30.1,30.19,29.5,29.62,636921.0,29.0514,29.1382,28.4723,28.5881,636921.0
2020-09-21 09:40:00,29.62,29.82,29.44,29.68,472963.0,28.5881,28.7811,28.4144,28.646,472963.0
2020-09-21 09:45:00,29.67,30.01,29.59,29.85,487035.0,28.6364,28.9645,28.5591,28.8101,487035.0
2020-09-21 09:50:00,29.87,30.05,29.68,30.01,323465.0,28.8294,29.0031,28.646,28.9645,323465.0
2020-09-21 09:55:00,29.99,30.19,29.71,30.08,297261.0,28.9452,29.1382,28.675,29.0321,297261.0
2020-09-21 10:00:00,30.09,30.17,29.45,29.7,540028.0,29.0417,29.1189,28.424,28.6653,540028.0
2020-09-21 10:05:00,29.72,29.77,29.41,29.69,248048.0,28.6846,28.7329,28.3854,28.6557,248048.0
2020-09-21 10:10:00,29.68,29.86,29.4,29.41,393773.0,28.646,28.8197,28.3758,28.3854,393773.0
2020-09-21 10:15:00,29.4,29.51,29.26,29.32,496713.0,28.3758,28.4819,28.2406,28.2985,496713.0
2020-09-21 10:20:00,29.33,29.4,29.1,29.24,311054.0,28.3082,28.3758,28.0862,28.2213,311054.0
2020-09-21 10:25:00,29.21,29.25,29.01,29.11,251232.0,28.1924,28.231,27.9993,28.0959,251232.0
2020-09-21 10:30:00,29.1,29.13,28.75,28.82,756285.0,28.0862,28.1152,27.7484,27.816,756285.0
2020-09-21 10:35:00,28.84,28.85,28.62,28.62,355424.0,27.8353,27.8449,27.6229,27.6229,355424.0
2020-09-21 10:40:00,28.62,28.9,28.51,28.79,366117.0,27.6229,27.8932,27.5168,27.787,366117.0
2020-09-21 10:45:00,28.79,29.04,28.76,29.03,338402.0,27.787,28.0283,27.7581,28.0187,338402.0
2020-09-21 10:50:00,29.0,29.2,28.84,29.18,249873.0,27.9897,28.1827,27.8353,28.1634,249873.0
2020-09-21 10:55:00,29.16,29.18,29.0,29.0,278901.0,28.1441,28.1634,27.9897,27.9897,278901.0
2020-09-21 11:00:00,28.99,29.29,28.95,29.2,346705.0,27.98,28.2696,27.9414,28.1827,346705.0
2020-09-21 11:05:00,29.21,29.37,29.19,29.37,207419.0,28.1924,28.3468,28.1731,28.3468,207419.0
2020-09-21 11:10:00,29.38,29.4,28.95,28.95,218512.0,28.3565,28.3758,27.9414,27.9414,218512.0
2020-09-21 11:15:00,28.96,29.0,28.61,28.73,310308.0,27.9511,27.9897,27.6133,27.7291,310308.0
2020-09-21 11:20:00,28.76,28.81,28.64,28.72,82862.0,27.7581,27.8063,27.6422,27.7195,82862.0
2020-09-21 11:25:00,28.72,28.88,28.62,28.84,214157.0,27.7195,27.8739,27.6229,27.8353,214157.0
2020-09-21 11:30:00,28.8,29.0,28.6,28.61,291169.0,27.7967,27.9897,27.6036,27.6133,291169.0
2020-09-21 11:35:00,28.61,28.82,28.53,28.65,350441.0,27.6133,27.816,27.5361,27.6519,350441.0
2020-09-21 11:40:00,28.7,28.86,28.56,28.67,214138.0,27.7001,27.8546,27.565,27.6712,214138.0
2020-09-21 11:45:00,28.66,28.96,28.64,28.91,509977.0,27.6615,27.9511,27.6422,27.9028,509977.0
2020-09-21 11:50:00,28.88,29.03,28.8,29.0,239352.0,27.8739,28.0187,27.7967,27.9897,239352.0
2020-09-21 11:55:00,29.0,29.07,28.89,28.97,156868.0,27.9897,28.0573,27.8835,27.9607,156868.0
2020-09-21 12:00:00,28.96,29.14,28.94,29.13,253848.0,27.9511,28.1248,27.9318,28.1152,253848.0
2020-09-21 12:05:00,29.1,29.18,29.05,29.12,197693.0,28.0862,28.1634,28.038,28.1055,197693.0
2020-09-21 12:10:00,29.13,29.13,28.87,28.88,242860.0,28.1152,28.1152,27.8642,27.8739,242860.0
2020-09-21 12:15:00,28.88,28.98,28.74,28.94,141093.0,27.8739,27.9704,27.7388,27.9318,141093.0
2020-09-21 12:20:00,28.95,28.98,28.74,28.82,101245.0,27.9414,27.9704,27.7388,27.816,101245.0
2020-09-21 12:25:00,28.81,28.92,28.71,28.72,308807.0,27.8063,27.9125,27.7098,27.7195,308807.0
2020-09-21 12:30:00,28.73,28.74,28.57,28.63,170889.0,27.7291,27.7388,27.5747,27.6326,170889.0
2020-09-21 12:35:00,28.65,28.84,28.61,28.81,191417.0,27.6519,27.8353,27.6133,27.8063,191417.0
2020-09-21 12:40:00,28.83,28.9,28.69,28.73,121523.0,27.8256,27.8932,27.6905,27.7291,121523.0
2020-09-21 12:45:00,28.72,28.75,28.54,28.61,163753.0,27.7195,27.7484,27.5457,27.6133,163753.0
2020-09-21 12:50:00,28.61,28.61,28.5,28.54,192874.0,27.6133,27.6133,27.5071,27.5457,192874.0
2020-09-21 12:55:00,28.55,28.57,28.4,28.52,227832.0,27.5554,27.5747,27.4106,27.5264,227832.0
2020-09-21 13:00:00,28.54,28.59,28.34,28.5,181749.0,27.5457,27.594,27.3527,27.5071,181749.0
2020-09-21 13:05:00,28.5,28.58,28.44,28.51,105235.0,27.5071,27.5843,27.4492,27.5168,105235.0
2020-09-21 13:10:00,28.53,28.63,28.48,28.6,153105.0,27.5361,27.6326,27.4878,27.6036,153105.0
2020-09-21 13:15:00,28.64,28.69,28.6,28.61,127134.0,27.6422,27.6905,27.6036,27.6133,127134.0
2020-09-21 13:20:00,28.63,28.82,28.63,28.81,226117.0,27.6326,27.816,27.6326,27.8063,226117.0
2020-09-21 13:25:00,28.8,28.88,28.75,28.87,105971.0,27.7967,27.8739,27.7484,27.8642,105971.0
2020-09-21 13:30:00,28.86,28.95,28.82,28.82,151929.0,27.8546,27.9414,27.816,27.816,151929.0
2020-09-21 13:35:00,28.81,28.89,28.77,28.86,106651.0,27.8063,27.8835,27.7677,27.8546,106651.0
2020-09-21 13:40:00,28.85,28.88,28.72,28.73,157423.0,27.8449,27.8739,27.7195,27.7291,157423.0
2020-09-21 13:45:00,28.72,28.75,28.61,28.66,97812.0,27.7195,27.7484,27.6133,27.6615,97812.0
2020-09-21 13:50:00,28.66,28.72,28.53,28.53,96639.0,27.6615,27.7195,27.5361,27.5361,96639.0
2020-09-21 13:55:00,28.51,28.57,28.46,28.53,118841.0,27.5168,27.5747,27.4685,27.5361,118841.0
2020-09-21 14:00:00,28.51,28.58,28.43,28.55,132568.0,27.5168,27.5843,27.4396,27.5554,132568.0
2020-09-21 14:05:00,28.55,28.55,28.36,28.45,113943.0,27.5554,27.5554,27.372,27.4589,113943.0
2020-09-21 14:10:00,28.44,28.5,28.33,28.41,169210.0,27.4492,27.5071,27.343,27.4203,169210.0
2020-09-21 14:15:00,28.44,28.5,28.31,28.37,135606.0,27.4492,27.5071,27.3237,27.3816,135606.0
2020-09-21 14:20:00,28.38,28.6,28.38,28.54,223890.0,27.3913,27.6036,27.3913,27.5457,223890.0
2020-09-21 14:25:00,28.54,28.69,28.5,28.59,157473.0,27.5457,27.6905,27.5071,27.594,157473.0
2020-09-21 14:30:00,28.57,28.57,28.35,28.4,201028.0,27.5747,27.5747,27.3623,27.4106,201028.0
2020-09-21 14:35:00,28.41,28.42,28.32,28.39,214917.0,27.4203,27.4299,27.3334,27.4009,214917.0
2020-09-21 14:40:00,28.39,28.42,28.28,28.29,162572.0,27.4009,27.4299,27.2948,27.3044,162572.0
2020-09-21 14:45:00,28.28,28.36,28.25,28.34,144147.0,27.2948,27.372,27.2658,27.3527,144147.0
2020-09-21 14:50:00,28.34,28.52,28.31,28.51,149544.0,27.3527,27.5264,27.3237,27.5168,149544.0
2020-09-21 14:55:00,28.5,28.66,28.48,28.61,203987.0,27.5071,27.6615,27.4878,27.6133,203987.0
2020-09-21 15:00:00,28.6,28.78,28.55,28.78,345277.0,27.6036,27.7774,27.5554,27.7774,345277.0
2020-09-21 15:05:00,28.8,28.89,28.74,28.89,201182.0,27.7967,27.8835,27.7388,27.8835,201182.0
2020-09-21 15:10:00,28.89,29.01,28.87,28.96,264162.0,27.8835,27.9993,27.8642,27.9511,264162.0
2020-09-21 15:15:00,28.97,29.09,28.9,29.0,490440.0,27.9607,28.0766,27.8932,27.9897,490440.0
2020-09-21 15:20:00,28.99,29.17,28.94,29.16,242728.0,27.98,28.1538,27.9318,28.1441,242728.0
2020-09-21 15:25:00,29.16,29.18,29.04,29.06,225255.0,28.1441,28.1634,28.0283,28.0476,225255.0
2020-09-21 15:30:00,29.1,29.16,28.85,28.99,259325.0,28.0862,28.1441,27.8449,27.98,259325.0
2020-09-21 15:35:00,28.99,29.21,28.96,29.08,278496.0,27.98,28.1924,27.9511,28.0669,278496.0
2020-09-21 15:40:00,29.1,29.14,28.97,29.11,242543.0,28.0862,28.1248,27.9607,28.0959,242543.0
2020-09-21 15:45:00,29.11,29.22,29.09,29.15,254525.0,28.0959,28.202,28.0766,28.1345,254525.0
2020-09-21 15:50:00,29.13,29.32,29.1,29.22,475629.0,28.1152,28.2985,28.0862,28.202,475629.0
2020-09-21 15:55:00,29.22,29.3,29.04,29.27,680192.0,28.202,28.2792,28.0283,28.2503,680192.0
2020-09-22 09:30:00,29.71,29.79,29.42,29.59,480204.0,28.675,28.7522,28.3951,28.5591,480204.0
2020-09-22 09:35:00,29.6,29.84,29.47,29.79,329873.0,28.5688,28.8004,28.4433,28.7522,329873.0
2020-09-22 09:40:00,29.78,29.92,29.71,29.76,287447.0,28.7425,28.8776,28.675,28.7232,287447.0
2020-09-22 09:45:00,29.77,29.85,29.37,29.38,230384.0,28.7329,28.8101,28.3468,28.3565,230384.0
2020-09-22 09:50:00,29.37,29.37,29.01,29.01,256841.0,28.3468,28.3468,27.9993,27.9993,256841.0
2020-09-22 09:55:00,29.02,29.16,28.95,29.04,215667.0,28.009,28.1441,27.9414,28.0283,215667.0
2020-09-22 10:00:00,29.0,29.1,28.88,28.98,143636.0,27.9897,28.0862,27.8739,27.9704,143636.0
2020-09-22 10:05:00,28.95,29.18,28.88,29.12,204882.0,27.9414,28.1634,27.8739,28.1055,204882.0
2020-09-22 10:10:00,29.11,29.23,29.0,29.16,240274.0,28.0959,28.2117,27.9897,28.1441,240274.0
2020-09-22 10:15:00,29.2,29.43,29.17,29.43,293481.0,28.1827,28.4047,28.1538,28.4047,293481.0
2020-09-22 10:20:00,29.43,29.45,29.27,29.3,157294.0,28.4047,28.424,28.2503,28.2792,157294.0
2020-09-22 10:25:00,29.32,29.49,29.31,29.48,140890.0,28.2985,28.4626,28.2889,28.453,140890.0
2020-09-22 10:30:00,29.48,29.55,29.36,29.4,133844.0,28.453,28.5205,28.3372,28.3758,133844.0
2020-09-22 10:35:00,29.44,29.49,29.33,29.37,102593.0,28.4144,28.4626,28.3082,28.3468,102593.0
2020-09-22 10:40:00,29.38,29.41,29.07,29.08,146055.0,28.3565,28.3854,28.0573,28.0669,146055.0
2020-09-22 10:45:00,29.06,29.09,28.95,29.0,239688.0,28.0476,28.0766,27.9414,27.9897,239688.0
2020-09-22 10:50:00,29.01,29.16,28.95,29.05,201854.0,27.9993,28.1441,27.9414,28.038,201854.0
2020-09-22 10:55:00,29.05,29.06,28.58,28.59,417084.0,28.038,28.0476,27.5843,27.594,417084.0
2020-09-22 11:00:00,28.6,28.7,28.46,28.6,517284.0,27.6036,27.7001,27.4685,27.6036,517284.0
2020-09-22 11:05:00,28.62,28.79,28.56,28.74,223598.0,27.6229,27.787,27.565,27.7388,223598.0
2020-09-22 11:10:00,28.75,28.85,28.63,28.8,146515.0,27.7484,27.8449,27.6326,27.7967,146515.0
2020-09-22 11:15:00,28.79,28.92,28.73,28.88,243772.0,27.787,27.9125,27.7291,27.8739,243772.0
2020-09-22 11:20:00,28.88,28.9,28.77,28.88,58928.0,27.8739,27.8932,27.7677,27.8739,58928.0
2020-09-22 11:25:00,28.87,28.89,28.75,28.81,192695.0,27.8642,27.8835,27.7484,27.8063,192695.0
2020-09-22 11:30:00,28.84,28.87,28.61,28.62,116335.0,27.8353,27.8642,27.6133,27.6229,116335.0
2020-09-22 11:35:00,28.6,28.82,28.59,28.78,148939.0,27.6036,27.816,27.594,27.7774,148939.0
2020-09-22 11:40:00,28.8,28.96,28.78,28.79,238114.0,27.7967,27.9511,27.7774,27.787,238114.0
2020-09-22 11:45:00,28.8,28.93,28.8,28.91,140870.0,27.7967,27.9221,27.7967,27.9028,140870.0
2020-09-22 11:50:00,28.9,28.91,28.8,28.89,73526.0,27.8932,27.9028,27.7967,27.8835,73526.0
2020-09-22 11:55:00,28.88,29.09,28.88,29.06,114480.0,27.8739,28.0766,27.8739,28.0476,114480.0
2020-09-22 12:00:00,29.06,29.24,29.06,29.23,250908.0,28.0476,28.2213,28.0476,28.2117,250908.0
2020-09-22 12:05:00,29.25,29.28,29.2,29.21,108131.0,28.231,28.2599,28.1827,28.1924,108131.0
2020-09-22 12:10:00,29.2,29.25,29.17,29.22,33898.0,28.1827,28.231,28.1538,28.202,33898.0
2020-09-22 12:15:00,29.23,29.23,29.1,29.11,67420.0,28.2117,28.2117,28.0862,28.0959,67420.0
2020-09-22 12:20:00,29.11,29.16,29.06,29.13,46203.0,28.0959,28.1441,28.0476,28.1152,46203.0
2020-09-22 12:25:00,29.12,29.18,29.04,29.18,46523.0,28.1055,28.1634,28.0283,28.1634,46523.0
2020-09-22 12:30:00,29.2,29.23,29.1,29.12,64116.0,28.1827,28.2117,28.0862,28.1055,64116.0
2020-09-22 12:35:00,29.11,29.15,29.05,29.13,42935.0,28.0959,28.1345,28.038,28.1152,42935.0
2020-09-22 12:40:00,29.14,29.21,29.12,29.2,112041.0,28.1248,28.1924,28.1055,28.1827,112041.0
2020-09-22 12:45:00,29.21,29.22,29.02,29.07,70002.0,28.1924,28.202,28.009,28.0573,70002.0
2020-09-22 12:50:00,29.04,29.09,29.0,29.07,62340.0,28.0283,28.0766,27.9897,28.0573,62340.0
2020-09-22 12:55:00,29.06,29.07,28.92,28.99,135905.0,28.0476,28.0573,27.9125,27.98,135905.0
2020-09-22 13:00:00,29.01,29.05,28.94,28.96,58492.0,27.9993,28.038,27.9318,27.9511,58492.0
2020-09-22 13:05:00,28.96,29.1,28.92,29.1,130934.0,27.9511,28.0862,27.9125,28.0862,130934.0
2020-09-22 13:10:00,29.09,29.15,29.08,29.14,49276.0,28.0766,28.1345,28.0669,28.1248,49276.0
2020-09-22 13:15:00,29.13,29.2,29.12,29.18,56305.0,28.1152,28.1827,28.1055,28.1634,56305.0
2020-09-22 13:20:00,29.2,29.25,29.18,29.23,49745.0,28.1827,28.231,28.1634,28.2117,49745.0
2020-09-22 13:25:00,29.25,29.29,29.23,29.27,119701.0,28.231,28.2696,28.2117,28.2503,119701.0
2020-09-22 13:30:00,29.26,29.35,29.25,29.3,107979.0,28.2406,28.3275,28.231,28.2792,107979.0
2020-09-22 13:35:00,29.31,29.36,29.24,29.36,43821.0,28.2889,28.3372,28.2213,28.3372,43821.0
2020-09-22 13:40:00,29.36,29.52,29.35,29.49,142552.0,28.3372,28.4916,28.3275,28.4626,142552.0
2020-09-22 13:45:00,29.51,29.67,29.48,29.66,154827.0,28.4819,28.6364,28.453,28.6267,154827.0
2020-09-22 13:50:00,29.65,29.72,29.62,29.7,134524.0,28.6171,28.6846,28.5881,28.6653,134524.0
2020-09-22 13:55:00,29.66,29.72,29.63,29.69,135268.0,28.6267,28.6846,28.5977,28.6557,135268.0
2020-09-22 14:00:00,29.69,29.92,29.68,29.88,247605.0,28.6557,28.8776,28.646,28.839,247605.0
2020-09-22 14:05:00,29.88,29.89,29.76,29.77,168556.0,28.839,28.8487,28.7232,28.7329,168556.0
2020-09-22 14:10:00,29.76,29.84,29.7,29.81,171582.0,28.7232,28.8004,28.6653,28.7715,171582.0
2020-09-22 14:15:00,29.81,29.85,29.76,29.82,63459.0,28.7715,28.8101,28.7232,28.7811,63459.0
2020-09-22 14:20:00,29.8,29.8,29.63,29.67,101416.0,28.7618,28.7618,28.5977,28.6364,101416.0
2020-09-22 14:25:00,29.69,29.76,29.67,29.76,70434.0,28.6557,28.7232,28.6364,28.7232,70434.0
2020-09-22 14:30:00,29.76,29.86,29.71,29.72,66319.0,28.7232,28.8197,28.675,28.6846,66319.0
2020-09-22 14:35:00,29.72,29.99,29.72,29.96,187011.0,28.6846,28.9452,28.6846,28.9163,187011.0
2020-09-22 14:40:00,29.91,30.02,29.86,29.88,205684.0,28.868,28.9742,28.8197,28.839,205684.0
2020-09-22 14:45:00,29.89,29.92,29.83,29.84,63737.0,28.8487,28.8776,28.7908,28.8004,63737.0
2020-09-22 14:50:00,29.83,29.86,29.77,29.77,53184.0,28.7908,28.8197,28.7329,28.7329,53184.0
2020-09-22 14:55:00,29.76,29.92,29.75,29.82,140200.0,28.7232,28.8776,28.7136,28.7811,140200.0
2020-09-22 15:00:00,29.83,29.84,29.7,29.73,77743.0,28.7908,28.8004,28.6653,28.6943,77743.0
2020-09-22 15:05:00,29.75,29.84,29.72,29.79,27530.0,28.7136,28.8004,28.6846,28.7522,27530.0
2020-09-22 15:10:00,29.78,29.83,29.65,29.66,66232.0,28.7425,28.7908,28.6171,28.6267,66232.0
2020-09-22 15:15:00,29.65,29.82,29.57,29.8,151596.0,28.6171,28.7811,28.5398,28.7618,151596.0
2020-09-22 15:20:00,29.8,29.83,29.7,29.76,69357.0,28.7618,28.7908,28.6653,28.7232,69357.0
2020-09-22 15:25:00,29.8,29.92,29.79,29.85,82453.0,28.7618,28.8776,28.7522,28.8101,82453.0
2020-09-22 15:30:00,29.85,29.86,29.7,29.77,146241.0,28.8101,28.8197,28.6653,28.7329,146241.0
2020-09-22 15:35:00,29.8,29.87,29.74,29.86,65365.0,28.7618,28.8294,28.7039,28.8197,65365.0
2020-09-22 15:40:00,29.85,29.96,29.85,29.95,106768.0,28.8101,28.9163,28.8101,28.9066,106768.0
2020-09-22 15:45:00,29.95,30.07,29.94,30.06,156034.0,28.9066,29.0224,28.8969,29.0128,156034.0
2020-09-22 15:50:00,30.05,30.05,29.86,29.93,131708.0,29.0031,29.0031,28.8197,28.8873,131708.0
2020-09-22 15:55:00,29.93,30.03,29.88,29.92,239899.0,28.8873,28.9838,28.839,28.8776,239899.0
2020-09-23 09:30:00,29.89,30.28,29.86,30.21,461200.0,28.8487,29.2251,28.8197,29.1575,461200.0
2020-09-23 09:35:00,30.2,30.41,30.11,30.4,400794.0,29.1479,29.3506,29.061,29.3409,400794.0
2020-09-23 09:40:00,30.4,30.5,30.29,30.42,322295.0,29.3409,29.4374,29.2348,29.3602,322295.0
2020-09-23 09:45:00,30.42,30.49,30.32,30.43,171321.0,29.3602,29.4278,29.2637,29.3699,171321.0
2020-09-23 09:50:00,30.43,30.43,30.1,30.1,152028.0,29.3699,29.3699,29.0514,29.0514,152028.0
2020-09-23 09:55:00,30.11,30.2,30.03,30.04,98738.0,29.061,29.1479,28.9838,28.9935,98738.0
2020-09-23 10:00:00,30.04,30.07,29.93,30.06,125761.0,28.9935,29.0224,28.8873,29.0128,125761.0
2020-09-23 10:05:00,30.07,30.07,29.71,29.72,335156.0,29.0224,29.0224,28.675,28.6846,335156.0
2020-09-23 10:10:00,29.72,29.76,29.63,29.71,222411.0,28.6846,28.7232,28.5977,28.675,222411.0
2020-09-23 10:15:00,29.73,29.74,29.53,29.64,126855.0,28.6943,28.7039,28.5012,28.6074,126855.0
2020-09-23 10:20:00,29.64,29.73,29.56,29.67,163677.0,28.6074,28.6943,28.5302,28.6364,163677.0
2020-09-23 10:25:00,29.64,29.79,29.61,29.69,146354.0,28.6074,28.7522,28.5784,28.6557,146354.0
2020-09-23 10:30:00,29.68,29.77,29.59,29.62,83678.0,28.646,28.7329,28.5591,28.5881,83678.0
2020-09-23 10:35:00,29.6,29.61,29.35,29.46,250588.0,28.5688,28.5784,28.3275,28.4337,250588.0
2020-09-23 10:40:00,29.47,29.79,29.46,29.7,125645.0,28.4433,28.7522,28.4337,28.6653,125645.0
2020-09-23 10:45:00,29.68,29.84,29.63,29.84,76992.0,28.646,28.8004,28.5977,28.8004,76992.0
2020-09-23 10:50:00,29.85,29.88,29.71,29.84,96826.0,28.8101,28.839,28.675,28.8004,96826.0
2020-09-23 10:55:00,29.85,29.97,29.73,29.77,177720.0,28.8101,28.9259,28.6943,28.7329,177720.0
2020-09-23 11:00:00,29.78,29.9,29.73,29.89,72165.0,28.7425,28.8583,28.6943,28.8487,72165.0
2020-09-23 11:05:00,29.9,30.02,29.89,29.92,126404.0,28.8583,28.9742,28.8487,28.8776,126404.0
2020-09-23 11:10:00,29.94,29.94,29.76,29.79,63977.0,28.8969,28.8969,28.7232,28.7522,63977.0
2020-09-23 11:15:00,29.8,29.88,29.67,29.75,104528.0,28.7618,28.839,28.6364,28.7136,104528.0
2020-09-23 11:20:00,29.76,29.79,29.62,29.66,69910.0,28.7232,28.7522,28.5881,28.6267,69910.0
2020-09-23 11:25:00,29.64,29.72,29.53,29.58,172800.0,28.6074,28.6846,28.5012,28.5495,172800.0
2020-09-23 11:30:00,29.57,29.61,29.45,29.52,93498.0,28.5398,28.5784,28.424,28.4916,93498.0
2020-09-23 11:35:00,29.52,29.69,29.49,29.69,113096.0,28.4916,28.6557,28.4626,28.6557,113096.0
2020-09-23 11:40:00,29.7,29.73,29.66,29.69,102901.0,28.6653,28.6943,28.6267,28.6557,102901.0
2020-09-23 11:45:00,29.66,29.67,29.41,29.42,126178.0,28.6267,28.6364,28.3854,28.3951,126178.0
2020-09-23 11:50:00,29.41,29.41,29.17,29.21,154625.0,28.3854,28.3854,28.1538,28.1924,154625.0
2020-09-23 11:55:00,29.21,29.28,29.17,29.2,280553.0,28.1924,28.2599,28.1538,28.1827,280553.0
2020-09-23 12:00:00,29.17,29.37,29.12,29.29,190787.0,28.1538,28.3468,28.1055,28.2696,190787.0
2020-09-23 12:05:00,29.28,29.39,29.23,29.35,64027.0,28.2599,28.3661,28.2117,28.3275,64027.0
2020-09-23 12:10:00,29.37,29.42,29.28,29.33,135414.0,28.3468,28.3951,28.2599,28.3082,135414.0
2020-09-23 12:15:00,29.31,29.41,29.24,29.3,44490.0,28.2889,28.3854,28.2213,28.2792,44490.0
2020-09-23 12:20:00,29.35,29.38,29.17,29.32,137916.0,28.3275,28.3565,28.1538,28.2985,137916.0
2020-09-23 12:25:00,29.34,29.41,29.26,29.36,221175.0,28.3179,28.3854,28.2406,28.3372,221175.0
2020-09-23 12:30:00,29.35,29.42,29.25,29.26,108578.0,28.3275,28.3951,28.231,28.2406,108578.0
2020-09-23 12:35:00,29.28,29.5,29.22,29.5,95080.0,28.2599,28.4723,28.202,28.4723,95080.0
2020-09-23 12:40:00,29.5,29.57,29.45,29.49,118389.0,28.4723,28.5398,28.424,28.4626,118389.0
2020-09-23 12:45:00,29.49,29.49,29.38,29.42,82148.0,28.4626,28.4626,28.3565,28.3951,82148.0
2020-09-23 12:50:00,29.4,29.43,29.32,29.33,56638.0,28.3758,28.4047,28.2985,28.3082,56638.0
2020-09-23 12:55:00,29.33,29.51,29.32,29.5,116540.0,28.3082,28.4819,28.2985,28.4723,116540.0
2020-09-23 13:00:00,29.5,29.51,29.35,29.37,73704.0,28.4723,28.4819,28.3275,28.3468,73704.0
2020-09-23 13:05:00,29.35,29.43,29.32,29.41,53688.0,28.3275,28.4047,28.2985,28.3854,53688.0
2020-09-23 13:10:00,29.43,29.5,29.37,29.46,69132.0,28.4047,28.4723,28.3468,28.4337,69132.0
2020-09-23 13:15:00,29.46,29.52,29.38,29.5,72333.0,28.4337,28.4916,28.3565,28.4723,72333.0
2020-09-23 13:20:00,29.48,29.53,29.47,29.5,53881.0,28.453,28.5012,28.4433,28.4723,53881.0
2020-09-23 13:25:00,29.49,29.49,29.26,29.28,66352.0,28.4626,28.4626,28.2406,28.2599,66352.0
2020-09-23 13:30:00,29.28,29.3,29.23,29.25,91464.0,28.2599,28.2792,28.2117,28.231,91464.0
2020-09-23 13:35:00,29.24,29.25,29.18,29.22,62496.0,28.2213,28.231,28.1634,28.202,62496.0
2020-09-23 13:40:00,29.21,29.24,29.15,29.15,67950.0,28.1924,28.2213,28.1345,28.1345,67950.0
2020-09-23 13:45:00,29.14,29.16,29.01,29.06,113220.0,28.1248,28.1441,27.9993,28.0476,113220.0
2020-09-23 13:50:00,29.04,29.06,28.91,29.02,157273.0,28.0283,28.0476,27.9028,28.009,157273.0
2020-09-23 13:55:00,29.02,29.05,28.93,28.97,114519.0,28.009,28.038,27.9221,27.9607,114519.0
2020-09-23 14:00:00,28.96,28.96,28.68,28.79,170146.0,27.9511,27.9511,27.6808,27.787,170146.0
2020-09-23 14:05:00,28.79,28.85,28.69,28.7,109599.0,27.787,27.8449,27.6905,27.7001,109599.0
2020-09-23 14:10:00,28.7,28.76,28.63,28.72,150014.0,27.7001,27.7581,27.6326,27.7195,150014.0
2020-09-23 14:15:00,28.72,28.72,28.22,28.26,339919.0,27.7195,27.7195,27.2369,27.2755,339919.0
2020-09-23 14:20:00,28.26,28.39,28.13,28.13,235329.0,27.2755,27.4009,27.15,27.15,235329.0
2020-09-23 14:25:00,28.13,28.34,28.08,28.22,217986.0,27.15,27.3527,27.1017,27.2369,217986.0
2020-09-23 14:30:00,28.2,28.23,28.02,28.19,187357.0,27.2176,27.2465,27.0438,27.2079,187357.0
2020-09-23 14:35:00,28.21,28.21,28.08,28.18,117966.0,27.2272,27.2272,27.1017,27.1983,117966.0
2020-09-23 14:40:00,28.16,28.18,27.97,28.08,212657.0,27.179,27.1983,26.9956,27.1017,212657.0
2020-09-23 14:45:00,28.08,28.13,27.85,27.93,187678.0,27.1017,27.15,26.8798,26.957,187678.0
2020-09-23 14:50:00,27.94,28.13,27.81,27.82,195693.0,26.9666,27.15,26.8412,26.8508,195693.0
2020-09-23 14:55:00,27.82,27.85,27.67,27.73,314250.0,26.8508,26.8798,26.706,26.7639,314250.0
2020-09-23 15:00:00,27.75,27.86,27.47,27.49,356429.0,26.7832,26.8894,26.513,26.5323,356429.0
2020-09-23 15:05:00,27.5,27.62,27.39,27.57,227055.0,26.542,26.6578,26.4358,26.6095,227055.0
2020-09-23 15:10:00,27.55,27.86,27.51,27.79,236974.0,26.5902,26.8894,26.5516,26.8219,236974.0
2020-09-23 15:15:00,27.76,27.82,27.51,27.81,284487.0,26.7929,26.8508,26.5516,26.8412,284487.0
2020-09-23 15:20:00,27.8,27.85,27.64,27.68,218418.0,26.8315,26.8798,26.6771,26.7157,218418.0
2020-09-23 15:25:00,27.68,27.9,27.59,27.87,231303.0,26.7157,26.928,26.6288,26.8991,231303.0
2020-09-23 15:30:00,27.87,27.96,27.76,27.83,293512.0,26.8991,26.9859,26.7929,26.8605,293512.0
2020-09-23 15:35:00,27.83,27.89,27.74,27.84,188333.0,26.8605,26.9184,26.7736,26.8701,188333.0
2020-09-23 15:40:00,27.83,27.95,27.79,27.87,190551.0,26.8605,26.9763,26.8219,26.8991,190551.0
2020-09-23 15:45:00,27.86,27.89,27.56,27.62,337709.0,26.8894,26.9184,26.5999,26.6578,337709.0
2020-09-23 15:50:00,27.61,27.61,27.25,27.29,435516.0,26.6481,26.6481,26.3007,26.3393,435516.0
2020-09-23 15:55:00,27.28,27.42,27.2,27.22,588539.0,26.3296,26.4647,26.2524,26.2717,588539.0
2020-09-24 09:30:00,27.25,27.32,26.53,26.53,646003.0,26.3007,26.3682,25.6057,25.6057,646003.0
2020-09-24 09:35:00,26.52,26.71,26.2,26.26,780150.0,25.5961,25.7795,25.2872,25.3452,780150.0
2020-09-24 09:40:00,26.27,26.37,26.14,26.27,336604.0,25.3548,25.4513,25.2293,25.3548,336604.0
2020-09-24 09:45:00,26.26,26.88,26.16,26.86,504441.0,25.3452,25.9436,25.2486,25.9243,504441.0
2020-09-24 09:50:00,26.87,27.04,26.82,26.98,322267.0,25.9339,26.098,25.8856,26.0401,322267.0
2020-09-24 09:55:00,26.98,27.03,26.71,26.82,158720.0,26.0401,26.0883,25.7795,25.8856,158720.0
2020-09-24 10:00:00,26.81,27.44,26.81,27.27,450024.0,25.876,26.484,25.876,26.32,450024.0
2020-09-24 10:05:00,27.29,27.58,27.29,27.55,392463.0,26.3393,26.6192,26.3393,26.5902,392463.0
2020-09-24 10:10:00,27.52,27.54,27.28,27.43,231913.0,26.5613,26.5806,26.3296,26.4744,231913.0
2020-09-24 10:15:00,27.43,27.69,27.43,27.52,225674.0,26.4744,26.7253,26.4744,26.5613,225674.0
2020-09-24 10:20:00,27.5,27.5,27.08,27.08,145712.0,26.542,26.542,26.1366,26.1366,145712.0
2020-09-24 10:25:00,27.08,27.12,26.94,26.94,214260.0,26.1366,26.1752,26.0015,26.0015,214260.0
2020-09-24 10:30:00,26.94,26.97,26.61,26.65,233243.0,26.0015,26.0304,25.683,25.7216,233243.0
2020-09-24 10:35:00,26.68,26.77,26.53,26.54,129403.0,25.7505,25.8374,25.6057,25.6154,129403.0
2020-09-24 10:40:00,26.55,26.81,26.41,26.49,223285.0,25.6251,25.876,25.4899,25.5671,223285.0
2020-09-24 10:45:00,26.5,26.86,26.48,26.71,236310.0,25.5768,25.9243,25.5575,25.7795,236310.0
2020-09-24 10:50:00,26.69,27.0,26.6,26.95,294163.0,25.7602,26.0594,25.6733,26.0111,294163.0
2020-09-24 10:55:00,26.93,27.16,26.82,27.09,231829.0,25.9918,26.2138,25.8856,26.1462,231829.0
2020-09-24 11:00:00,27.1,27.23,26.96,26.96,147653.0,26.1559,26.2814,26.0208,26.0208,147653.0
2020-09-24 11:05:00,27.01,27.06,26.67,26.74,163960.0,26.069,26.1173,25.7409,25.8084,163960.0
2020-09-24 11:10:00,26.77,26.88,26.6,26.86,136625.0,25.8374,25.9436,25.6733,25.9243,136625.0
2020-09-24 11:15:00,26.88,26.89,26.65,26.69,103601.0,25.9436,25.9532,25.7216,25.7602,103601.0
2020-09-24 11:20:00,26.7,27.09,26.63,27.03,194267.0,25.7698,26.1462,25.7023,26.0883,194267.0
2020-09-24 11:25:00,27.02,27.17,27.02,27.07,90038.0,26.0787,26.2235,26.0787,26.1269,90038.0
2020-09-24 11:30:00,27.06,27.29,27.06,27.2,142217.0,26.1173,26.3393,26.1173,26.2524,142217.0
2020-09-24 11:35:00,27.17,27.46,27.16,27.44,278271.0,26.2235,26.5033,26.2138,26.484,278271.0
2020-09-24 11:40:00,27.46,27.58,27.43,27.44,172668.0,26.5033,26.6192,26.4744,26.484,172668.0
2020-09-24 11:45:00,27.43,27.48,27.17,27.21,180409.0,26.4744,26.5227,26.2235,26.2621,180409.0
2020-09-24 11:50:00,27.24,27.4,27.23,27.31,193104.0,26.291,26.4454,26.2814,26.3586,193104.0
2020-09-24 11:55:00,27.31,27.64,27.27,27.64,179128.0,26.3586,26.6771,26.32,26.6771,179128.0
2020-09-24 12:00:00,27.65,27.8,27.62,27.79,189378.0,26.6867,26.8315,26.6578,26.8219,189378.0
2020-09-24 12:05:00,27.79,27.92,27.76,27.89,264823.0,26.8219,26.9473,26.7929,26.9184,264823.0
2020-09-24 12:10:00,27.9,27.92,27.75,27.84,166569.0,26.928,26.9473,26.7832,26.8701,166569.0
2020-09-24 12:15:00,27.84,28.01,27.81,27.95,184485.0,26.8701,27.0342,26.8412,26.9763,184485.0
2020-09-24 12:20:00,27.95,28.03,27.8,27.84,155785.0,26.9763,27.0535,26.8315,26.8701,155785.0
2020-09-24 12:25:00,27.85,28.03,27.81,27.81,126673.0,26.8798,27.0535,26.8412,26.8412,126673.0
2020-09-24 12:30:00,27.82,27.85,27.58,27.6,139176.0,26.8508,26.8798,26.6192,26.6385,139176.0
2020-09-24 12:35:00,27.6,27.63,27.49,27.51,162048.0,26.6385,26.6674,26.5323,26.5516,162048.0
2020-09-24 12:40:00,27.48,27.6,27.47,27.6,115315.0,26.5227,26.6385,26.513,26.6385,115315.0
2020-09-24 12:45:00,27.6,27.74,27.52,27.74,109594.0,26.6385,26.7736,26.5613,26.7736,109594.0
2020-09-24 12:50:00,27.74,27.79,27.66,27.74,95844.0,26.7736,26.8219,26.6964,26.7736,95844.0
2020-09-24 12:55:00,27.75,28.07,27.74,28.03,278374.0,26.7832,27.0921,26.7736,27.0535,278374.0
2020-09-24 13:00:00,28.02,28.09,27.97,28.08,199297.0,27.0438,27.1114,26.9956,27.1017,199297.0
2020-09-24 13:05:00,28.07,28.14,27.99,28.12,101042.0,27.0921,27.1597,27.0149,27.1404,101042.0
2020-09-24 13:10:00,28.12,28.32,28.12,28.32,213736.0,27.1404,27.3334,27.1404,27.3334,213736.0
2020-09-24 13:15:00,28.3,28.48,28.26,28.26,311481.0,27.3141,27.4878,27.2755,27.2755,311481.0
2020-09-24 13:20:00,28.25,28.52,28.2,28.36,318968.0,27.2658,27.5264,27.2176,27.372,318968.0
2020-09-24 13:25:00,28.34,28.54,28.3,28.53,246564.0,27.3527,27.5457,27.3141,27.5361,246564.0
2020-09-24 13:30:00,28.54,28.65,28.48,28.57,231590.0,27.5457,27.6519,27.4878,27.5747,231590.0
2020-09-24 13:35:00,28.57,28.57,28.3,28.32,203027.0,27.5747,27.5747,27.3141,27.3334,203027.0
2020-09-24 13:40:00,28.33,28.5,28.31,28.37,137404.0,27.343,27.5071,27.3237,27.3816,137404.0
2020-09-24 13:45:00,28.37,28.47,28.31,28.33,135262.0,27.3816,27.4782,27.3237,27.343,135262.0
2020-09-24 13:50:00,28.34,28.5,28.31,28.45,127420.0,27.3527,27.5071,27.3237,27.4589,127420.0
2020-09-24 13:55:00,28.44,28.44,28.14,28.16,162500.0,27.4492,27.4492,27.1597,27.179,162500.0
2020-09-24 14:00:00,28.16,28.26,28.01,28.13,190938.0,27.179,27.2755,27.0342,27.15,190938.0
2020-09-24 14:05:00,28.12,28.17,28.04,28.06,83652.0,27.1404,27.1886,27.0631,27.0824,83652.0
2020-09-24 14:10:00,28.06,28.12,27.97,28.04,88659.0,27.0824,27.1404,26.9956,27.0631,88659.0
2020-09-24 14:15:00,28.06,28.13,27.77,27.78,168339.0,27.0824,27.15,26.8025,26.8122,168339.0
2020-09-24 14:20:00,27.79,27.83,27.68,27.74,198820.0,26.8219,26.8605,26.7157,26.7736,198820.0
2020-09-24 14:25:00,27.73,27.85,27.65,27.72,164197.0,26.7639,26.8798,26.6867,26.7543,164197.0
2020-09-24 14:30:00,27.73,27.88,27.71,27.81,134867.0,26.7639,26.9087,26.7446,26.8412,134867.0
2020-09-24 14:35:00,27.82,27.83,27.68,27.82,138867.0,26.8508,26.8605,26.7157,26.8508,138867.0
2020-09-24 14:40:00,27.82,27.95,27.78,27.89,84103.0,26.8508,26.9763,26.8122,26.9184,84103.0
2020-09-24 14:45:00,27.91,27.91,27.58,27.6,142097.0,26.9377,26.9377,26.6192,26.6385,142097.0
2020-09-24 14:50:00,27.58,27.68,27.43,27.48,133073.0,26.6192,26.7157,26.4744,26.5227,133073.0
2020-09-24 14:55:00,27.48,27.5,27.23,27.26,170532.0,26.5227,26.542,26.2814,26.3103,170532.0
2020-09-24 15:00:00,27.27,27.42,27.21,27.25,188688.0,26.32,26.4647,26.2621,26.3007,188688.0
2020-09-24 15:05:00,27.26,27.46,27.25,27.41,171194.0,26.3103,26.5033,26.3007,26.4551,171194.0
2020-09-24 15:10:00,27.39,27.49,27.29,27.47,180046.0,26.4358,26.5323,26.3393,26.513,180046.0
2020-09-24 15:15:00,27.47,27.5,27.27,27.27,187841.0,26.513,26.542,26.32,26.32,187841.0
2020-09-24 15:20:00,27.27,27.3,26.97,27.06,221490.0,26.32,26.3489,26.0304,26.1173,221490.0
2020-09-24 15:25:00,27.04,27.13,26.95,27.06,215765.0,26.098,26.1848,26.0111,26.1173,215765.0
2020-09-24 15:30:00,27.05,27.13,26.9,27.08,229697.0,26.1076,26.1848,25.9629,26.1366,229697.0
2020-09-24 15:35:00,27.07,27.28,26.91,27.28,185489.0,26.1269,26.3296,25.9725,26.3296,185489.0
2020-09-24 15:40:00,27.27,27.36,27.19,27.28,205524.0,26.32,26.4068,26.2428,26.3296,205524.0
2020-09-24 15:45:00,27.27,27.56,27.18,27.21,289191.0,26.32,26.5999,26.2331,26.2621,289191.0
2020-09-24 15:50:00,27.18,27.4,27.15,27.4,177436.0,26.2331,26.4454,26.2041,26.4454,177436.0
2020-09-24 15:55:00,27.39,27.43,27.22,27.24,347768.0,26.4358,26.4744,26.2717,26.291,347768.0
2020-09-25 09:30:00,26.91,27.31,26.84,27.31,327009.0,25.9725,26.3586,25.9049,26.3586,327009.0
2020-09-25 09:35:00,27.33,27.49,27.17,27.37,228675.0,26.3779,26.5323,26.2235,26.4165,228675.0
2020-09-25 09:40:00,27.38,27.7,27.33,27.5,285668.0,26.4261,26.735,26.3779,26.542,285668.0
2020-09-25 09:45:00,27.51,27.55,27.22,27.39,217697.0,26.5516,26.5902,26.2717,26.4358,217697.0
2020-09-25 09:50:00,27.41,27.77,27.28,27.7,188877.0,26.4551,26.8025,26.3296,26.735,188877.0
2020-09-25 09:55:00,27.7,27.81,27.37,27.79,239399.0,26.735,26.8412,26.4165,26.8219,239399.0
2020-09-25 10:00:00,27.79,27.85,27.66,27.79,237260.0,26.8219,26.8798,26.6964,26.8219,237260.0
2020-09-25 10:05:00,27.8,27.94,27.71,27.82,190070.0,26.8315,26.9666,26.7446,26.8508,190070.0
2020-09-25 10:10:00,27.84,27.85,27.46,27.62,195158.0,26.8701,26.8798,26.5033,26.6578,195158.0
2020-09-25 10:15:00,27.58,27.96,27.53,27.93,261765.0,26.6192,26.9859,26.5709,26.957,261765.0
2020-09-25 10:20:00,27.94,28.15,27.84,28.0,237348.0,26.9666,27.1693,26.8701,27.0245,237348.0
2020-09-25 10:25:00,28.0,28.07,27.93,27.98,121757.0,27.0245,27.0921,26.957,27.0052,121757.0
2020-09-25 10:30:00,27.98,27.99,27.82,27.82,170640.0,27.0052,27.0149,26.8508,26.8508,170640.0
2020-09-25 10:35:00,27.78,28.12,27.76,28.12,212536.0,26.8122,27.1404,26.7929,27.1404,212536.0
2020-09-25 10:40:00,28.14,28.25,27.94,28.07,153722.0,27.1597,27.2658,26.9666,27.0921,153722.0
2020-09-25 10:45:00,28.09,28.16,27.87,27.91,99275.0,27.1114,27.179,26.8991,26.9377,99275.0
2020-09-25 10:50:00,27.91,28.12,27.88,28.09,77582.0,26.9377,27.1404,26.9087,27.1114,77582.0
2020-09-25 10:55:00,28.06,28.06,27.88,27.95,81215.0,27.0824,27.0824,26.9087,26.9763,81215.0
2020-09-25 11:00:00,27.95,28.05,27.74,27.76,221673.0,26.9763,27.0728,26.7736,26.7929,221673.0
2020-09-25 11:05:00,27.77,27.84,27.66,27.69,132884.0,26.8025,26.8701,26.6964,26.7253,132884.0
2020-09-25 11:10:00,27.68,27.92,27.64,27.78,92158.0,26.7157,26.9473,26.6771,26.8122,92158.0
2020-09-25 11:15:00,27.79,27.98,27.77,27.97,214137.0,26.8219,27.0052,26.8025,26.9956,214137.0
2020-09-25 11:20:00,27.96,27.96,27.84,27.96,94176.0,26.9859,26.9859,26.8701,26.9859,94176.0
2020-09-25 11:25:00,27.96,27.99,27.84,27.87,148830.0,26.9859,27.0149,26.8701,26.8991,148830.0
2020-09-25 11:30:00,27.88,27.98,27.8,27.98,78929.0,26.9087,27.0052,26.8315,27.0052,78929.0
2020-09-25 11:35:00,27.97,28.02,27.85,27.89,79152.0,26.9956,27.0438,26.8798,26.9184,79152.0
2020-09-25 11:40:00,27.9,27.98,27.71,27.71,124093.0,26.928,27.0052,26.7446,26.7446,124093.0
2020-09-25 11:45:00,27.72,27.75,27.57,27.58,173946.0,26.7543,26.7832,26.6095,26.6192,173946.0
2020-09-25 11:50:00,27.59,27.7,27.58,27.63,134049.0,26.6288,26.735,26.6192,26.6674,134049.0
2020-09-25 11:55:00,27.62,27.7,27.59,27.6,66888.0,26.6578,26.735,26.6288,26.6385,66888.0
2020-09-25 12:00:00,27.6,27.76,27.59,27.75,80149.0,26.6385,26.7929,26.6288,26.7832,80149.0
2020-09-25 12:05:00,27.76,27.92,27.74,27.92,178150.0,26.7929,26.9473,26.7736,26.9473,178150.0
2020-09-25 12:10:00,27.9,27.96,27.88,27.95,83770.0,26.928,26.9859,26.9087,26.9763,83770.0
2020-09-25 12:15:00,27.95,27.95,27.69,27.74,104320.0,26.9763,26.9763,26.7253,26.7736,104320.0
2020-09-25 12:20:00,27.75,27.79,27.66,27.78,56192.0,26.7832,26.8219,26.6964,26.8122,56192.0
2020-09-25 12:25:00,27.78,27.83,27.71,27.82,73842.0,26.8122,26.8605,26.7446,26.8508,73842.0
2020-09-25 12:30:00,27.81,27.92,27.74,27.9,62587.0,26.8412,26.9473,26.7736,26.928,62587.0
2020-09-25 12:35:00,27.89,28.01,27.85,28.0,71119.0,26.9184,27.0342,26.8798,27.0245,71119.0
2020-09-25 12:40:00,28.01,28.1,28.0,28.09,80755.0,27.0342,27.1211,27.0245,27.1114,80755.0
2020-09-25 12:45:00,28.05,28.09,28.01,28.03,58227.0,27.0728,27.1114,27.0342,27.0535,58227.0
2020-09-25 12:50:00,28.04,28.17,28.02,28.17,101852.0,27.0631,27.1886,27.0438,27.1886,101852.0
2020-09-25 12:55:00,28.17,28.21,28.13,28.15,98635.0,27.1886,27.2272,27.15,27.1693,98635.0
2020-09-25 13:00:00,28.17,28.26,28.11,28.17,151623.0,27.1886,27.2755,27.1307,27.1886,151623.0
2020-09-25 13:05:00,28.15,28.26,28.12,28.17,101732.0,27.1693,27.2755,27.1404,27.1886,101732.0
2020-09-25 13:10:00,28.18,28.23,28.13,28.13,80764.0,27.1983,27.2465,27.15,27.15,80764.0
2020-09-25 13:15:00,28.14,28.21,28.12,28.17,91874.0,27.1597,27.2272,27.1404,27.1886,91874.0
2020-09-25 13:20:00,28.17,28.31,28.17,28.19,95648.0,27.1886,27.3237,27.1886,27.2079,95648.0
2020-09-25 13:25:00,28.18,28.27,28.18,28.27,56956.0,27.1983,27.2851,27.1983,27.2851,56956.0
2020-09-25 13:30:00,28.27,28.34,28.22,28.27,100423.0,27.2851,27.3527,27.2369,27.2851,100423.0
2020-09-25 13:35:00,28.27,28.3,28.2,28.23,73461.0,27.2851,27.3141,27.2176,27.2465,73461.0
2020-09-25 13:40:00,28.23,28.35,28.23,28.33,156772.0,27.2465,27.3623,27.2465,27.343,156772.0
2020-09-25 13:45:00,28.34,28.36,28.29,28.32,51287.0,27.3527,27.372,27.3044,27.3334,51287.0
2020-09-25 13:50:00,28.33,28.38,28.31,28.33,69145.0,27.343,27.3913,27.3237,27.343,69145.0
2020-09-25 13:55:00,28.33,28.33,28.26,28.3,91167.0,27.343,27.343,27.2755,27.3141,91167.0
2020-09-25 14:00:00,28.3,28.43,28.29,28.42,108639.0,27.3141,27.4396,27.3044,27.4299,108639.0
2020-09-25 14:05:00,28.43,28.46,28.37,28.37,135484.0,27.4396,27.4685,27.3816,27.3816,135484.0
2020-09-25 14:10:00,28.37,28.38,28.26,28.29,62990.0,27.3816,27.3913,27.2755,27.3044,62990.0
2020-09-25 14:15:00,28.29,28.41,28.28,28.41,150764.0,27.3044,27.4203,27.2948,27.4203,150764.0
2020-09-25 14:20:00,28.42,28.42,28.31,28.34,164084.0,27.4299,27.4299,27.3237,27.3527,164084.0
2020-09-25 14:25:00,28.35,28.36,28.32,28.32,26690.0,27.3623,27.372,27.3334,27.3334,26690.0
2020-09-25 14:30:00,28.33,28.36,28.24,28.26,50572.0,27.343,27.372,27.2562,27.2755,50572.0
2020-09-25 14:35:00,28.26,28.36,28.25,28.34,71020.0,27.2755,27.372,27.2658,27.3527,71020.0
2020-09-25 14:40:00,28.34,28.37,28.26,28.31,52283.0,27.3527,27.3816,27.2755,27.3237,52283.0
2020-09-25 14:45:00,28.31,28.38,28.31,28.37,41221.0,27.3237,27.3913,27.3237,27.3816,41221.0
2020-09-25 14:50:00,28.37,28.5,28.36,28.49,95888.0,27.3816,27.5071,27.372,27.4975,95888.0
2020-09-25 14:55:00,28.49,28.54,28.44,28.54,280516.0,27.4975,27.5457,27.4492,27.5457,280516.0
2020-09-25 15:00:00,28.55,28.61,28.52,28.59,121505.0,27.5554,27.6133,27.5264,27.594,121505.0
2020-09-25 15:05:00,28.57,28.68,28.55,28.67,145577.0,27.5747,27.6808,27.5554,27.6712,145577.0
2020-09-25 15:10:00,28.65,28.73,28.56,28.58,202076.0,27.6519,27.7291,27.565,27.5843,202076.0
2020-09-25 15:15:00,28.6,28.83,28.6,28.82,324859.0,27.6036,27.8256,27.6036,27.816,324859.0
2020-09-25 15:20:00,28.82,28.82,28.71,28.75,180217.0,27.816,27.816,27.7098,27.7484,180217.0
2020-09-25 15:25:00,28.75,28.81,28.72,28.81,155619.0,27.7484,27.8063,27.7195,27.8063,155619.0
2020-09-25 15:30:00,28.81,28.81,28.46,28.47,169814.0,27.8063,27.8063,27.4685,27.4782,169814.0
2020-09-25 15:35:00,28.49,28.59,28.43,28.49,176611.0,27.4975,27.594,27.4396,27.4975,176611.0
2020-09-25 15:40:00,28.5,28.57,28.4,28.55,126203.0,27.5071,27.5747,27.4106,27.5554,126203.0
2020-09-25 15:45:00,28.55,28.63,28.45,28.63,147378.0,27.5554,27.6326,27.4589,27.6326,147378.0
2020-09-25 15:50:00,28.62,28.62,28.47,28.59,217356.0,27.6229,27.6229,27.4782,27.594,217356.0
2020-09-25 15:55:00,28.58,28.63,28.49,28.59,278847.0,27.5843,27.6326,27.4975,27.594,278847.0
2020-09-28 09:30:00,29.72,30.23,29.72,30.19,629088.0,28.6846,29.1768,28.6846,29.1382,629088.0
2020-09-28 09:35:00,30.2,30.29,29.94,30.07,487219.0,29.1479,29.2348,28.8969,29.0224,487219.0
2020-09-28 09:40:00,30.12,30.22,29.86,29.87,395700.0,29.0707,29.1672,28.8197,28.8294,395700.0
2020-09-28 09:45:00,29.85,30.15,29.83,29.95,306545.0,28.8101,29.0996,28.7908,28.9066,306545.0
2020-09-28 09:50:00,29.94,29.96,29.69,29.72,153885.0,28.8969,28.9163,28.6557,28.6846,153885.0
2020-09-28 09:55:00,29.7,29.95,29.63,29.95,238412.0,28.6653,28.9066,28.5977,28.9066,238412.0
2020-09-28 10:00:00,29.97,29.98,29.77,29.89,98149.0,28.9259,28.9356,28.7329,28.8487,98149.0
2020-09-28 10:05:00,29.91,30.01,29.85,29.92,162582.0,28.868,28.9645,28.8101,28.8776,162582.0
2020-09-28 10:10:00,29.94,30.14,29.88,30.14,196604.0,28.8969,29.09,28.839,29.09,196604.0
2020-09-28 10:15:00,30.15,30.3,30.08,30.3,194514.0,29.0996,29.2444,29.0321,29.2444,194514.0
2020-09-28 10:20:00,30.3,30.52,30.22,30.43,337531.0,29.2444,29.4567,29.1672,29.3699,337531.0
2020-09-28 10:25:00,30.41,30.56,30.33,30.34,196767.0,29.3506,29.4954,29.2734,29.283,196767.0
2020-09-28 10:30:00,30.33,30.61,30.33,30.61,205100.0,29.2734,29.5436,29.2734,29.5436,205100.0
2020-09-28 10:35:00,30.62,30.63,30.37,30.4,133105.0,29.5533,29.5629,29.312,29.3409,133105.0
2020-09-28 10:40:00,30.39,30.65,30.39,30.65,178433.0,29.3313,29.5822,29.3313,29.5822,178433.0
2020-09-28 10:45:00,30.64,30.68,30.37,30.53,198942.0,29.5726,29.6112,29.312,29.4664,198942.0
2020-09-28 10:50:00,30.55,30.59,30.43,30.53,151392.0,29.4857,29.5243,29.3699,29.4664,151392.0
2020-09-28 10:55:00,30.5,30.67,30.46,30.66,165742.0,29.4374,29.6015,29.3988,29.5919,165742.0
2020-09-28 11:00:00,30.66,30.78,30.62,30.67,227671.0,29.5919,29.7077,29.5533,29.6015,227671.0
2020-09-28 11:05:00,30.67,30.81,30.66,30.79,251238.0,29.6015,29.7366,29.5919,29.7173,251238.0
2020-09-28 11:10:00,30.8,30.85,30.73,30.83,176151.0,29.727,29.7752,29.6594,29.7559,176151.0
2020-09-28 11:15:00,30.83,30.86,30.69,30.78,117673.0,29.7559,29.7849,29.6208,29.7077,117673.0
2020-09-28 11:20:00,30.77,30.78,30.62,30.77,102654.0,29.698,29.7077,29.5533,29.698,102654.0
2020-09-28 11:25:00,30.77,30.8,30.57,30.62,145514.0,29.698,29.727,29.505,29.5533,145514.0
2020-09-28 11:30:00,30.62,30.71,30.6,30.62,120618.0,29.5533,29.6401,29.534,29.5533,120618.0
2020-09-28 11:35:00,30.59,30.71,30.59,30.7,79726.0,29.5243,29.6401,29.5243,29.6305,79726.0
2020-09-28 11:40:00,30.69,30.69,30.54,30.61,94548.0,29.6208,29.6208,29.476,29.5436,94548.0
2020-09-28 11:45:00,30.6,30.64,30.49,30.54,90838.0,29.534,29.5726,29.4278,29.476,90838.0
2020-09-28 11:50:00,30.54,30.55,30.46,30.52,77487.0,29.476,29.4857,29.3988,29.4567,77487.0
2020-09-28 11:55:00,30.56,30.56,30.45,30.55,122763.0,29.4954,29.4954,29.3892,29.4857,122763.0
2020-09-28 12:00:00,30.55,30.63,30.49,30.62,149785.0,29.4857,29.5629,29.4278,29.5533,149785.0
2020-09-28 12:05:00,30.61,30.8,30.61,30.8,126799.0,29.5436,29.727,29.5436,29.727,126799.0
2020-09-28 12:10:00,30.79,30.8,30.74,30.8,89574.0,29.7173,29.727,29.6691,29.727,89574.0
2020-09-28 12:15:00,30.8,30.84,30.52,30.54,97978.0,29.727,29.7656,29.4567,29.476,97978.0
2020-09-28 12:20:00,30.56,30.7,30.55,30.7,178473.0,29.4954,29.6305,29.4857,29.6305,178473.0
2020-09-28 12:25:00,30.69,30.72,30.62,30.66,43397.0,29.6208,29.6498,29.5533,29.5919,43397.0
2020-09-28 12:30:00,30.66,30.69,30.58,30.64,40463.0,29.5919,29.6208,29.5147,29.5726,40463.0
2020-09-28 12:35:00,30.63,30.65,30.58,30.6,19567.0,29.5629,29.5822,29.5147,29.534,19567.0
2020-09-28 12:40:00,30.6,30.68,30.6,30.65,35574.0,29.534,29.6112,29.534,29.5822,35574.0
2020-09-28 12:45:00,30.66,30.71,30.62,30.66,40496.0,29.5919,29.6401,29.5533,29.5919,40496.0
2020-09-28 12:50:00,30.68,30.74,30.67,30.7,24797.0,29.6112,29.6691,29.6015,29.6305,24797.0
2020-09-28 12:55:00,30.69,30.71,30.6,30.6,61967.0,29.6208,29.6401,29.534,29.534,61967.0
2020-09-28 13:00:00,30.61,30.61,30.5,30.54,125754.0,29.5436,29.5436,29.4374,29.476,125754.0
2020-09-28 13:05:00,30.53,30.54,30.42,30.45,59561.0,29.4664,29.476,29.3602,29.3892,59561.0
2020-09-28 13:10:00,30.45,30.58,30.44,30.58,39338.0,29.3892,29.5147,29.3795,29.5147,39338.0
2020-09-28 13:15:00,30.6,30.62,30.52,30.53,107180.0,29.534,29.5533,29.4567,29.4664,107180.0
2020-09-28 13:20:00,30.52,30.6,30.52,30.53,72034.0,29.4567,29.534,29.4567,29.4664,72034.0
2020-09-28 13:25:00,30.52,30.53,30.43,30.45,68909.0,29.4567,29.4664,29.3699,29.3892,68909.0
2020-09-28 13:30:00,30.45,30.6,30.45,30.6,77090.0,29.3892,29.534,29.3892,29.534,77090.0
2020-09-28 13:35:00,30.6,30.62,30.49,30.57,87910.0,29.534,29.5533,29.4278,29.505,87910.0
2020-09-28 13:40:00,30.57,30.57,30.49,30.49,38713.0,29.505,29.505,29.4278,29.4278,38713.0
2020-09-28 13:45:00,30.5,30.54,30.43,30.51,28543.0,29.4374,29.476,29.3699,29.4471,28543.0
2020-09-28 13:50:00,30.53,30.56,30.47,30.5,124908.0,29.4664,29.4954,29.4085,29.4374,124908.0
2020-09-28 13:55:00,30.51,30.54,30.46,30.48,158241.0,29.4471,29.476,29.3988,29.4181,158241.0
2020-09-28 14:00:00,30.48,30.53,30.41,30.48,240985.0,29.4181,29.4664,29.3506,29.4181,240985.0
2020-09-28 14:05:00,30.51,30.64,30.51,30.62,79344.0,29.4471,29.5726,29.4471,29.5533,79344.0
2020-09-28 14:10:00,30.61,30.73,30.61,30.69,198980.0,29.5436,29.6594,29.5436,29.6208,198980.0
2020-09-28 14:15:00,30.7,30.78,30.7,30.73,81999.0,29.6305,29.7077,29.6305,29.6594,81999.0
2020-09-28 14:20:00,30.73,30.74,30.63,30.65,134893.0,29.6594,29.6691,29.5629,29.5822,134893.0
2020-09-28 14:25:00,30.64,30.7,30.6,30.66,143545.0,29.5726,29.6305,29.534,29.5919,143545.0
2020-09-28 14:30:00,30.65,30.75,30.63,30.73,143528.0,29.5822,29.6787,29.5629,29.6594,143528.0
2020-09-28 14:35:00,30.74,30.8,30.68,30.8,46723.0,29.6691,29.727,29.6112,29.727,46723.0
2020-09-28 14:40:00,30.81,30.84,30.78,30.83,66829.0,29.7366,29.7656,29.7077,29.7559,66829.0
2020-09-28 14:45:00,30.82,30.85,30.77,30.8,94961.0,29.7463,29.7752,29.698,29.727,94961.0
2020-09-28 14:50:00,30.83,30.85,30.79,30.8,43941.0,29.7559,29.7752,29.7173,29.727,43941.0
2020-09-28 14:55:00,30.8,30.87,30.8,30.86,166250.0,29.727,29.7946,29.727,29.7849,166250.0
2020-09-28 15:00:00,30.85,30.85,30.7,30.78,122136.0,29.7752,29.7752,29.6305,29.7077,122136.0
2020-09-28 15:05:00,30.77,30.83,30.69,30.71,61182.0,29.698,29.7559,29.6208,29.6401,61182.0
2020-09-28 15:10:00,30.71,30.82,30.7,30.8,191868.0,29.6401,29.7463,29.6305,29.727,191868.0
2020-09-28 15:15:00,30.81,30.86,30.74,30.76,184685.0,29.7366,29.7849,29.6691,29.6884,184685.0
2020-09-28 15:20:00,30.77,30.77,30.66,30.7,58452.0,29.698,29.698,29.5919,29.6305,58452.0
2020-09-28 15:25:00,30.7,30.83,30.7,30.81,130889.0,29.6305,29.7559,29.6305,29.7366,130889.0
2020-09-28 15:30:00,30.84,30.84,30.55,30.66,199436.0,29.7656,29.7656,29.4857,29.5919,199436.0
2020-09-28 15:35:00,30.66,30.78,30.63,30.78,204725.0,29.5919,29.7077,29.5629,29.7077,204725.0
2020-09-28 15:40:00,30.77,30.9,30.74,30.88,198830.0,29.698,29.8235,29.6691,29.8042,198830.0
2020-09-28 15:45:00,30.86,30.94,30.8,30.81,145590.0,29.7849,29.8621,29.727,29.7366,145590.0
2020-09-28 15:50:00,30.8,30.84,30.64,30.68,192248.0,29.727,29.7656,29.5726,29.6112,192248.0
2020-09-28 15:55:00,30.68,30.74,30.54,30.73,513188.0,29.6112,29.6691,29.476,29.6594,513188.0
2020-09-29 09:30:00,30.63,30.67,30.39,30.52,233156.0,29.5629,29.6015,29.3313,29.4567,233156.0
2020-09-29 09:35:00,30.48,30.65,30.39,30.56,148574.0,29.4181,29.5822,29.3313,29.4954,148574.0
2020-09-29 09:40:00,30.58,30.59,30.18,30.23,175358.0,29.5147,29.5243,29.1286,29.1768,175358.0
2020-09-29 09:45:00,30.23,30.66,30.21,30.53,314430.0,29.1768,29.5919,29.1575,29.4664,314430.0
2020-09-29 09:50:00,30.51,30.57,30.3,30.51,159025.0,29.4471,29.505,29.2444,29.4471,159025.0
2020-09-29 09:55:00,30.52,30.68,30.44,30.5,162575.0,29.4567,29.6112,29.3795,29.4374,162575.0
2020-09-29 10:00:00,30.51,30.73,30.35,30.7,286571.0,29.4471,29.6594,29.2927,29.6305,286571.0
2020-09-29 10:05:00,30.69,30.8,30.56,30.69,158473.0,29.6208,29.727,29.4954,29.6208,158473.0
2020-09-29 10:10:00,30.71,30.85,30.67,30.83,238842.0,29.6401,29.7752,29.6015,29.7559,238842.0
2020-09-29 10:15:00,30.81,30.86,30.69,30.75,130538.0,29.7366,29.7849,29.6208,29.6787,130538.0
2020-09-29 10:20:00,30.77,30.79,30.59,30.68,120965.0,29.698,29.7173,29.5243,29.6112,120965.0
2020-09-29 10:25:00,30.69,30.73,30.43,30.43,175935.0,29.6208,29.6594,29.3699,29.3699,175935.0
2020-09-29 10:30:00,30.46,30.49,30.21,30.27,156353.0,29.3988,29.4278,29.1575,29.2155,156353.0
2020-09-29 10:35:00,30.27,30.27,29.96,29.97,365851.0,29.2155,29.2155,28.9163,28.9259,365851.0
2020-09-29 10:40:00,29.96,30.03,29.88,29.94,147675.0,28.9163,28.9838,28.839,28.8969,147675.0
2020-09-29 10:45:00,29.91,29.91,29.7,29.86,290921.0,28.868,28.868,28.6653,28.8197,290921.0
2020-09-29 10:50:00,29.86,29.99,29.71,29.75,390964.0,28.8197,28.9452,28.675,28.7136,390964.0
2020-09-29 10:55:00,29.76,29.84,29.74,29.76,128502.0,28.7232,28.8004,28.7039,28.7232,128502.0
2020-09-29 11:00:00,29.76,29.83,29.58,29.76,183674.0,28.7232,28.7908,28.5495,28.7232,183674.0
2020-09-29 11:05:00,29.76,29.92,29.75,29.78,394512.0,28.7232,28.8776,28.7136,28.7425,394512.0
2020-09-29 11:10:00,29.79,29.95,29.78,29.85,289255.0,28.7522,28.9066,28.7425,28.8101,289255.0
2020-09-29 11:15:00,29.86,30.08,29.86,30.07,238838.0,28.8197,29.0321,28.8197,29.0224,238838.0
2020-09-29 11:20:00,30.08,30.18,30.04,30.07,323159.0,29.0321,29.1286,28.9935,29.0224,323159.0
2020-09-29 11:25:00,30.06,30.08,29.92,29.93,89013.0,29.0128,29.0321,28.8776,28.8873,89013.0
2020-09-29 11:30:00,29.92,30.07,29.91,30.03,136909.0,28.8776,29.0224,28.868,28.9838,136909.0
2020-09-29 11:35:00,30.02,30.06,29.98,30.0,122691.0,28.9742,29.0128,28.9356,28.9549,122691.0
2020-09-29 11:40:00,29.99,29.99,29.55,29.61,307069.0,28.9452,28.9452,28.5205,28.5784,307069.0
2020-09-29 11:45:00,29.61,29.64,29.47,29.54,174040.0,28.5784,28.6074,28.4433,28.5109,174040.0
2020-09-29 11:50:00,29.54,29.68,29.5,29.65,219648.0,28.5109,28.646,28.4723,28.6171,219648.0
2020-09-29 11:55:00,29.65,29.77,29.62,29.64,249362.0,28.6171,28.7329,28.5881,28.6074,249362.0
2020-09-29 12:00:00,29.65,29.7,29.53,29.54,125015.0,28.6171,28.6653,28.5012,28.5109,125015.0
2020-09-29 12:05:00,29.54,29.82,29.47,29.8,140685.0,28.5109,28.7811,28.4433,28.7618,140685.0
2020-09-29 12:10:00,29.8,29.88,29.76,29.87,339543.0,28.7618,28.839,28.7232,28.8294,339543.0
2020-09-29 12:15:00,29.86,29.95,29.84,29.9,153528.0,28.8197,28.9066,28.8004,28.8583,153528.0
2020-09-29 12:20:00,29.89,29.94,29.8,29.84,186689.0,28.8487,28.8969,28.7618,28.8004,186689.0
2020-09-29 12:25:00,29.84,30.09,29.82,30.07,375803.0,28.8004,29.0417,28.7811,29.0224,375803.0
2020-09-29 12:30:00,30.07,30.15,30.03,30.14,181282.0,29.0224,29.0996,28.9838,29.09,181282.0
2020-09-29 12:35:00,30.15,30.28,30.14,30.23,216008.0,29.0996,29.2251,29.09,29.1768,216008.0
2020-09-29 12:40:00,30.23,30.25,30.11,30.12,292465.0,29.1768,29.1961,29.061,29.0707,292465.0
2020-09-29 12:45:00,30.12,30.2,30.05,30.17,94772.0,29.0707,29.1479,29.0031,29.1189,94772.0
2020-09-29 12:50:00,30.16,30.17,30.1,30.13,89969.0,29.1093,29.1189,29.0514,29.0803,89969.0
2020-09-29 12:55:00,30.14,30.14,30.03,30.09,90538.0,29.09,29.09,28.9838,29.0417,90538.0
2020-09-29 13:00:00,30.1,30.13,30.01,30.04,219492.0,29.0514,29.0803,28.9645,28.9935,219492.0
2020-09-29 13:05:00,30.04,30.04,29.73,29.74,258690.0,28.9935,28.9935,28.6943,28.7039,258690.0
2020-09-29 13:10:00,29.76,29.85,29.69,29.76,250675.0,28.7232,28.8101,28.6557,28.7232,250675.0
2020-09-29 13:15:00,29.79,29.97,29.76,29.93,168757.0,28.7522,28.9259,28.7232,28.8873,168757.0
2020-09-29 13:20:00,29.92,30.08,29.9,30.07,156861.0,28.8776,29.0321,28.8583,29.0224,156861.0
2020-09-29 13:25:00,30.07,30.19,30.06,30.18,126864.0,29.0224,29.1382,29.0128,29.1286,126864.0
2020-09-29 13:30:00,30.18,30.21,30.13,30.2,114310.0,29.1286,29.1575,29.0803,29.1479,114310.0
2020-09-29 13:35:00,30.2,30.23,30.15,30.17,56457.0,29.1479,29.1768,29.0996,29.1189,56457.0
2020-09-29 13:40:00,30.18,30.18,30.05,30.1,114966.0,29.1286,29.1286,29.0031,29.0514,114966.0
2020-09-29 13:45:00,30.09,30.17,30.06,30.1,40135.0,29.0417,29.1189,29.0128,29.0514,40135.0
2020-09-29 13:50:00,30.12,30.3,30.11,30.27,174721.0,29.0707,29.2444,29.061,29.2155,174721.0
2020-09-29 13:55:00,30.27,30.28,30.17,30.23,49453.0,29.2155,29.2251,29.1189,29.1768,49453.0
2020-09-29 14:00:00,30.24,30.29,30.17,30.22,97522.0,29.1865,29.2348,29.1189,29.1672,97522.0
2020-09-29 14:05:00,30.21,30.22,30.12,30.18,48630.0,29.1575,29.1672,29.0707,29.1286,48630.0
2020-09-29 14:10:00,30.18,30.23,30.12,30.16,96282.0,29.1286,29.1768,29.0707,29.1093,96282.0
2020-09-29 14:15:00,30.15,30.39,30.15,30.39,174217.0,29.0996,29.3313,29.0996,29.3313,174217.0
2020-09-29 14:20:00,30.38,30.4,30.32,30.38,131169.0,29.3216,29.3409,29.2637,29.3216,131169.0
2020-09-29 14:25:00,30.38,30.6,30.37,30.58,262706.0,29.3216,29.534,29.312,29.5147,262706.0
2020-09-29 14:30:00,30.59,30.72,30.55,30.63,199688.0,29.5243,29.6498,29.4857,29.5629,199688.0
2020-09-29 14:35:00,30.62,30.71,30.57,30.67,223690.0,29.5533,29.6401,29.505,29.6015,223690.0
2020-09-29 14:40:00,30.67,30.7,30.6,30.69,90098.0,29.6015,29.6305,29.534,29.6208,90098.0
2020-09-29 14:45:00,30.67,30.68,30.52,30.54,126215.0,29.6015,29.6112,29.4567,29.476,126215.0
2020-09-29 14:50:00,30.53,30.6,30.45,30.49,199666.0,29.4664,29.534,29.3892,29.4278,199666.0
2020-09-29 14:55:00,30.49,30.55,30.47,30.5,127170.0,29.4278,29.4857,29.4085,29.4374,127170.0
2020-09-29 15:00:00,30.49,30.56,30.43,30.53,172748.0,29.4278,29.4954,29.3699,29.4664,172748.0
2020-09-29 15:05:00,30.53,30.53,30.44,30.46,142212.0,29.4664,29.4664,29.3795,29.3988,142212.0
2020-09-29 15:10:00,30.48,30.51,30.45,30.5,42006.0,29.4181,29.4471,29.3892,29.4374,42006.0
2020-09-29 15:15:00,30.48,30.67,30.45,30.64,330746.0,29.4181,29.6015,29.3892,29.5726,330746.0
2020-09-29 15:20:00,30.64,30.65,30.41,30.56,95969.0,29.5726,29.5822,29.3506,29.4954,95969.0
2020-09-29 15:25:00,30.53,30.58,30.42,30.51,88834.0,29.4664,29.5147,29.3602,29.4471,88834.0
2020-09-29 15:30:00,30.51,30.57,30.48,30.51,78366.0,29.4471,29.505,29.4181,29.4471,78366.0
2020-09-29 15:35:00,30.51,30.52,30.27,30.34,249168.0,29.4471,29.4567,29.2155,29.283,249168.0
2020-09-29 15:40:00,30.33,30.42,30.3,30.4,97430.0,29.2734,29.3602,29.2444,29.3409,97430.0
2020-09-29 15:45:00,30.39,30.52,30.39,30.46,97560.0,29.3313,29.4567,29.3313,29.3988,97560.0
2020-09-29 15:50:00,30.43,30.49,30.31,30.41,111093.0,29.3699,29.4278,29.2541,29.3506,111093.0
2020-09-29 15:55:00,30.4,30.42,30.24,30.3,290272.0,29.3409,29.3602,29.1865,29.2444,290272.0
2020-09-30 09:30:00,30.61,31.18,30.59,31.15,478065.0,29.5436,30.0938,29.5243,30.0648,478065.0
2020-09-30 09:35:00,31.16,31.16,30.89,31.05,230674.0,30.0744,30.0744,29.8139,29.9683,230674.0
2020-09-30 09:40:00,31.05,31.16,30.87,31.16,131559.0,29.9683,30.0744,29.7946,30.0744,131559.0
2020-09-30 09:45:00,31.14,31.39,31.11,31.28,297442.0,30.0551,30.2964,30.0262,30.1903,297442.0
2020-09-30 09:50:00,31.25,31.32,31.18,31.27,147401.0,30.1613,30.2289,30.0938,30.1806,147401.0
2020-09-30 09:55:00,31.29,31.4,31.2,31.31,187588.0,30.1999,30.3061,30.1131,30.2192,187588.0
2020-09-30 10:00:00,31.32,31.55,31.27,31.48,435672.0,30.2289,30.4509,30.1806,30.3833,435672.0
2020-09-30 10:05:00,31.47,31.55,31.32,31.42,168691.0,30.3736,30.4509,30.2289,30.3254,168691.0
2020-09-30 10:10:00,31.43,31.51,31.23,31.28,121260.0,30.335,30.4123,30.142,30.1903,121260.0
2020-09-30 10:15:00,31.32,31.45,31.3,31.31,119059.0,30.2289,30.3543,30.2096,30.2192,119059.0
2020-09-30 10:20:00,31.31,31.43,31.29,31.33,111579.0,30.2192,30.335,30.1999,30.2385,111579.0
2020-09-30 10:25:00,31.31,31.35,31.15,31.31,141315.0,30.2192,30.2578,30.0648,30.2192,141315.0
2020-09-30 10:30:00,31.33,31.5,31.3,31.49,124963.0,30.2385,30.4026,30.2096,30.393,124963.0
2020-09-30 10:35:00,31.5,31.68,31.5,31.62,188140.0,30.4026,30.5763,30.4026,30.5184,188140.0
2020-09-30 10:40:00,31.62,31.8,31.59,31.78,171591.0,30.5184,30.6922,30.4895,30.6728,171591.0
2020-09-30 10:45:00,31.79,31.89,31.69,31.71,155035.0,30.6825,30.779,30.586,30.6053,155035.0
2020-09-30 10:50:00,31.7,31.77,31.57,31.59,109354.0,30.5956,30.6632,30.4702,30.4895,109354.0
2020-09-30 10:55:00,31.62,31.65,31.4,31.4,102635.0,30.5184,30.5474,30.3061,30.3061,102635.0
2020-09-30 11:00:00,31.41,31.45,31.26,31.26,95524.0,30.3157,30.3543,30.171,30.171,95524.0
2020-09-30 11:05:00,31.26,31.42,31.26,31.32,124050.0,30.171,30.3254,30.171,30.2289,124050.0
2020-09-30 11:10:00,31.33,31.39,31.31,31.35,63105.0,30.2385,30.2964,30.2192,30.2578,63105.0
2020-09-30 11:15:00,31.34,31.45,31.33,31.44,100719.0,30.2482,30.3543,30.2385,30.3447,100719.0
2020-09-30 11:20:00,31.43,31.49,31.4,31.43,97765.0,30.335,30.393,30.3061,30.335,97765.0
2020-09-30 11:25:00,31.43,31.56,31.41,31.43,155239.0,30.335,30.4605,30.3157,30.335,155239.0
2020-09-30 11:30:00,31.43,31.48,31.37,31.42,74612.0,30.335,30.3833,30.2771,30.3254,74612.0
2020-09-30 11:35:00,31.42,31.47,31.35,31.39,62988.0,30.3254,30.3736,30.2578,30.2964,62988.0
2020-09-30 11:40:00,31.39,31.4,31.28,31.36,182914.0,30.2964,30.3061,30.1903,30.2675,182914.0
2020-09-30 11:45:00,31.35,31.49,31.35,31.48,102844.0,30.2578,30.393,30.2578,30.3833,102844.0
2020-09-30 11:50:00,31.47,31.48,31.31,31.32,100588.0,30.3736,30.3833,30.2192,30.2289,100588.0
2020-09-30 11:55:00,31.32,31.45,31.31,31.44,95728.0,30.2289,30.3543,30.2192,30.3447,95728.0
2020-09-30 12:00:00,31.45,31.52,31.42,31.48,189616.0,30.3543,30.4219,30.3254,30.3833,189616.0
2020-09-30 12:05:00,31.47,31.57,31.47,31.55,75814.0,30.3736,30.4702,30.3736,30.4509,75814.0
2020-09-30 12:10:00,31.56,31.6,31.52,31.59,61995.0,30.4605,30.4991,30.4219,30.4895,61995.0
2020-09-30 12:15:00,31.58,31.62,31.54,31.56,97406.0,30.4798,30.5184,30.4412,30.4605,97406.0
2020-09-30 12:20:00,31.57,31.74,31.55,31.68,63784.0,30.4702,30.6342,30.4509,30.5763,63784.0
2020-09-30 12:25:00,31.67,31.68,31.6,31.62,59864.0,30.5667,30.5763,30.4991,30.5184,59864.0
2020-09-30 12:30:00,31.62,31.63,31.5,31.51,84407.0,30.5184,30.5281,30.4026,30.4123,84407.0
2020-09-30 12:35:00,31.49,31.49,31.4,31.43,114070.0,30.393,30.393,30.3061,30.335,114070.0
2020-09-30 12:40:00,31.42,31.44,31.34,31.37,82947.0,30.3254,30.3447,30.2482,30.2771,82947.0
2020-09-30 12:45:00,31.36,31.45,31.35,31.45,69572.0,30.2675,30.3543,30.2578,30.3543,69572.0
2020-09-30 12:50:00,31.45,31.56,31.4,31.42,342113.0,30.3543,30.4605,30.3061,30.3254,342113.0
2020-09-30 12:55:00,31.42,31.6,31.4,31.55,255790.0,30.3254,30.4991,30.3061,30.4509,255790.0
2020-09-30 13:00:00,31.55,31.56,31.31,31.32,93710.0,30.4509,30.4605,30.2192,30.2289,93710.0
2020-09-30 13:05:00,31.32,31.39,31.22,31.26,112292.0,30.2289,30.2964,30.1324,30.171,112292.0
2020-09-30 13:10:00,31.26,31.3,31.22,31.25,72328.0,30.171,30.2096,30.1324,30.1613,72328.0
2020-09-30 13:15:00,31.25,31.32,31.23,31.3,52219.0,30.1613,30.2289,30.142,30.2096,52219.0
2020-09-30 13:20:00,31.28,31.35,31.24,31.34,33775.0,30.1903,30.2578,30.1517,30.2482,33775.0
2020-09-30 13:25:00,31.34,31.39,31.3,31.36,73920.0,30.2482,30.2964,30.2096,30.2675,73920.0
2020-09-30 13:30:00,31.37,31.47,31.35,31.47,109257.0,30.2771,30.3736,30.2578,30.3736,109257.0
2020-09-30 13:35:00,31.46,31.47,31.41,31.42,63908.0,30.364,30.3736,30.3157,30.3254,63908.0
2020-09-30 13:40:00,31.43,31.44,31.38,31.38,19560.0,30.335,30.3447,30.2868,30.2868,19560.0
2020-09-30 13:45:00,31.36,31.37,31.31,31.32,94819.0,30.2675,30.2771,30.2192,30.2289,94819.0
2020-09-30 13:50:00,31.32,31.36,31.29,31.32,37358.0,30.2289,30.2675,30.1999,30.2289,37358.0
2020-09-30 13:55:00,31.31,31.34,31.27,31.3,44485.0,30.2192,30.2482,30.1806,30.2096,44485.0
2020-09-30 14:00:00,31.31,31.48,31.31,31.38,330219.0,30.2192,30.3833,30.2192,30.2868,330219.0
2020-09-30 14:05:00,31.37,31.59,31.34,31.57,213088.0,30.2771,30.4895,30.2482,30.4702,213088.0
2020-09-30 14:10:00,31.56,31.61,31.5,31.54,213969.0,30.4605,30.5088,30.4026,30.4412,213969.0
2020-09-30 14:15:00,31.55,31.57,31.45,31.46,52687.0,30.4509,30.4702,30.3543,30.364,52687.0
2020-09-30 14:20:00,31.46,31.57,31.01,31.05,330866.0,30.364,30.4702,29.9297,29.9683,330866.0
2020-09-30 14:25:00,31.05,31.05,30.63,30.86,397866.0,29.9683,29.9683,29.5629,29.7849,397866.0
2020-09-30 14:30:00,30.85,30.85,30.63,30.76,307987.0,29.7752,29.7752,29.5629,29.6884,307987.0
2020-09-30 14:35:00,30.76,30.83,30.6,30.63,326957.0,29.6884,29.7559,29.534,29.5629,326957.0
2020-09-30 14:40:00,30.62,30.71,30.32,30.44,286141.0,29.5533,29.6401,29.2637,29.3795,286141.0
2020-09-30 14:45:00,30.44,30.44,30.06,30.14,254557.0,29.3795,29.3795,29.0128,29.09,254557.0
2020-09-30 14:50:00,30.12,30.4,30.09,30.27,319844.0,29.0707,29.3409,29.0417,29.2155,319844.0
2020-09-30 14:55:00,30.26,30.65,30.21,30.61,376915.0,29.2058,29.5822,29.1575,29.5436,376915.0
2020-09-30 15:00:00,30.6,30.7,30.33,30.36,315974.0,29.534,29.6305,29.2734,29.3023,315974.0
2020-09-30 15:05:00,30.36,30.69,30.36,30.63,212662.0,29.3023,29.6208,29.3023,29.5629,212662.0
2020-09-30 15:10:00,30.61,30.65,30.11,30.14,404224.0,29.5436,29.5822,29.061,29.09,404224.0
2020-09-30 15:15:00,30.14,30.22,29.94,29.97,384751.0,29.09,29.1672,28.8969,28.9259,384751.0
2020-09-30 15:20:00,29.98,30.07,29.78,30.03,384413.0,28.9356,29.0224,28.7425,28.9838,384413.0
2020-09-30 15:25:00,30.05,30.32,29.89,30.29,293444.0,29.0031,29.2637,28.8487,29.2348,293444.0
2020-09-30 15:30:00,30.27,30.27,30.03,30.15,243562.0,29.2155,29.2155,28.9838,29.0996,243562.0
2020-09-30 15:35:00,30.14,30.31,30.05,30.24,209450.0,29.09,29.2541,29.0031,29.1865,209450.0
2020-09-30 15:40:00,30.23,30.4,30.13,30.39,240720.0,29.1768,29.3409,29.0803,29.3313,240720.0
2020-09-30 15:45:00,30.37,30.54,30.31,30.49,280760.0,29.312,29.476,29.2541,29.4278,280760.0
2020-09-30 15:50:00,30.5,30.56,30.42,30.49,248507.0,29.4374,29.4954,29.3602,29.4278,248507.0
2020-09-30 15:55:00,30.5,30.64,30.45,30.58,468072.0,29.4374,29.5726,29.3892,29.5147,468072.0
2020-10-01 09:30:00,31.15,31.61,31.15,31.42,567423.0,30.0648,30.5088,30.0648,30.3254,567423.0
2020-10-01 09:35:00,31.44,31.57,31.31,31.33,307812.0,30.3447,30.4702,30.2192,30.2385,307812.0
2020-10-01 09:40:00,31.34,31.55,31.26,31.26,326328.0,30.2482,30.4509,30.171,30.171,326328.0
2020-10-01 09:45:00,31.27,31.31,31.06,31.28,277503.0,30.1806,30.2192,29.9779,30.1903,277503.0
2020-10-01 09:50:00,31.3,31.33,30.95,30.95,277796.0,30.2096,30.2385,29.8718,29.8718,277796.0
2020-10-01 09:55:00,30.95,31.14,30.81,30.83,173272.0,29.8718,30.0551,29.7366,29.7559,173272.0
2020-10-01 10:00:00,30.83,30.98,30.66,30.76,314166.0,29.7559,29.9007,29.5919,29.6884,314166.0
2020-10-01 10:05:00,30.75,30.76,30.52,30.58,232585.0,29.6787,29.6884,29.4567,29.5147,232585.0
2020-10-01 10:10:00,30.56,30.68,30.39,30.64,202659.0,29.4954,29.6112,29.3313,29.5726,202659.0
2020-10-01 10:15:00,30.63,30.77,30.49,30.62,296555.0,29.5629,29.698,29.4278,29.5533,296555.0
2020-10-01 10:20:00,30.65,30.75,30.59,30.69,116053.0,29.5822,29.6787,29.5243,29.6208,116053.0
2020-10-01 10:25:00,30.68,30.68,30.4,30.63,171609.0,29.6112,29.6112,29.3409,29.5629,171609.0
2020-10-01 10:30:00,30.63,30.95,30.54,30.92,261670.0,29.5629,29.8718,29.476,29.8428,261670.0
2020-10-01 10:35:00,30.92,31.1,30.91,31.07,205928.0,29.8428,30.0165,29.8332,29.9876,205928.0
2020-10-01 10:40:00,31.06,31.16,31.01,31.04,190654.0,29.9779,30.0744,29.9297,29.9586,190654.0
2020-10-01 10:45:00,31.05,31.06,30.82,30.92,121340.0,29.9683,29.9779,29.7463,29.8428,121340.0
2020-10-01 10:50:00,30.93,30.98,30.84,30.97,113643.0,29.8525,29.9007,29.7656,29.8911,113643.0
2020-10-01 10:55:00,30.98,31.01,30.82,31.01,85169.0,29.9007,29.9297,29.7463,29.9297,85169.0
2020-10-01 11:00:00,31.01,31.16,30.86,31.08,174145.0,29.9297,30.0744,29.7849,29.9972,174145.0
2020-10-01 11:05:00,31.08,31.15,30.92,30.93,152377.0,29.9972,30.0648,29.8428,29.8525,152377.0
2020-10-01 11:10:00,30.92,31.01,30.74,31.01,218509.0,29.8428,29.9297,29.6691,29.9297,218509.0
2020-10-01 11:15:00,30.99,31.05,30.81,30.87,113097.0,29.9104,29.9683,29.7366,29.7946,113097.0
2020-10-01 11:20:00,30.86,31.04,30.85,31.01,93068.0,29.7849,29.9586,29.7752,29.9297,93068.0
2020-10-01 11:25:00,31.01,31.06,30.92,31.02,83647.0,29.9297,29.9779,29.8428,29.9393,83647.0
2020-10-01 11:30:00,31.03,31.06,30.92,31.05,50720.0,29.949,29.9779,29.8428,29.9683,50720.0
2020-10-01 11:35:00,31.05,31.08,30.88,30.95,135498.0,29.9683,29.9972,29.8042,29.8718,135498.0
2020-10-01 11:40:00,30.95,31.01,30.91,31.01,64274.0,29.8718,29.9297,29.8332,29.9297,64274.0
2020-10-01 11:45:00,31.01,31.03,30.84,30.84,88503.0,29.9297,29.949,29.7656,29.7656,88503.0
2020-10-01 11:50:00,30.84,30.97,30.81,30.97,98848.0,29.7656,29.8911,29.7366,29.8911,98848.0
2020-10-01 11:55:00,30.96,31.06,30.92,31.03,84346.0,29.8814,29.9779,29.8428,29.949,84346.0
2020-10-01 12:00:00,31.02,31.03,30.81,30.92,144844.0,29.9393,29.949,29.7366,29.8428,144844.0
2020-10-01 12:05:00,30.91,31.07,30.9,31.0,84983.0,29.8332,29.9876,29.8235,29.92,84983.0
2020-10-01 12:10:00,31.0,31.11,31.0,31.07,91286.0,29.92,30.0262,29.92,29.9876,91286.0
2020-10-01 12:15:00,31.06,31.09,30.89,31.09,158137.0,29.9779,30.0069,29.8139,30.0069,158137.0
2020-10-01 12:20:00,31.1,31.26,31.08,31.23,156755.0,30.0165,30.171,29.9972,30.142,156755.0
2020-10-01 12:25:00,31.21,31.34,31.2,31.34,90842.0,30.1227,30.2482,30.1131,30.2482,90842.0
2020-10-01 12:30:00,31.33,31.34,31.23,31.24,121265.0,30.2385,30.2482,30.142,30.1517,121265.0
2020-10-01 12:35:00,31.24,31.27,31.17,31.22,113586.0,30.1517,30.1806,30.0841,30.1324,113586.0
2020-10-01 12:40:00,31.23,31.41,31.22,31.38,88359.0,30.142,30.3157,30.1324,30.2868,88359.0
2020-10-01 12:45:00,31.38,31.39,31.33,31.36,44967.0,30.2868,30.2964,30.2385,30.2675,44967.0
2020-10-01 12:50:00,31.36,31.38,31.3,31.3,52090.0,30.2675,30.2868,30.2096,30.2096,52090.0
2020-10-01 12:55:00,31.32,31.33,31.26,31.3,54649.0,30.2289,30.2385,30.171,30.2096,54649.0
2020-10-01 13:00:00,31.31,31.36,31.29,31.34,182413.0,30.2192,30.2675,30.1999,30.2482,182413.0
2020-10-01 13:05:00,31.34,31.53,31.34,31.51,177445.0,30.2482,30.4316,30.2482,30.4123,177445.0
2020-10-01 13:10:00,31.51,31.54,31.42,31.43,74290.0,30.4123,30.4412,30.3254,30.335,74290.0
2020-10-01 13:15:00,31.42,31.48,31.39,31.48,37386.0,30.3254,30.3833,30.2964,30.3833,37386.0
2020-10-01 13:20:00,31.49,31.56,31.49,31.54,98425.0,30.393,30.4605,30.393,30.4412,98425.0
2020-10-01 13:25:00,31.54,31.56,31.43,31.49,65903.0,30.4412,30.4605,30.335,30.393,65903.0
2020-10-01 13:30:00,31.49,31.54,31.43,31.51,45993.0,30.393,30.4412,30.335,30.4123,45993.0
2020-10-01 13:35:00,31.52,31.6,31.5,31.59,67810.0,30.4219,30.4991,30.4026,30.4895,67810.0
2020-10-01 13:40:00,31.58,31.61,31.54,31.56,79276.0,30.4798,30.5088,30.4412,30.4605,79276.0
2020-10-01 13:45:00,31.58,31.63,31.49,31.5,47386.0,30.4798,30.5281,30.393,30.4026,47386.0
2020-10-01 13:50:00,31.5,31.59,31.48,31.58,58289.0,30.4026,30.4895,30.3833,30.4798,58289.0
2020-10-01 13:55:00,31.57,31.6,31.24,31.29,153258.0,30.4702,30.4991,30.1517,30.1999,153258.0
2020-10-01 14:00:00,31.3,31.46,30.84,31.12,368674.0,30.2096,30.364,29.7656,30.0358,368674.0
2020-10-01 14:05:00,31.12,31.16,30.9,30.97,209394.0,30.0358,30.0744,29.8235,29.8911,209394.0
2020-10-01 14:10:00,30.97,31.1,30.84,31.08,126021.0,29.8911,30.0165,29.7656,29.9972,126021.0
2020-10-01 14:15:00,31.05,31.13,30.9,31.09,159666.0,29.9683,30.0455,29.8235,30.0069,159666.0
2020-10-01 14:20:00,31.08,31.24,31.04,31.24,159264.0,29.9972,30.1517,29.9586,30.1517,159264.0
2020-10-01 14:25:00,31.24,31.54,31.2,31.54,231039.0,30.1517,30.4412,30.1131,30.4412,231039.0
2020-10-01 14:30:00,31.53,31.6,31.5,31.58,163455.0,30.4316,30.4991,30.4026,30.4798,163455.0
2020-10-01 14:35:00,31.57,31.68,31.56,31.64,99698.0,30.4702,30.5763,30.4605,30.5377,99698.0
2020-10-01 14:40:00,31.65,31.67,31.53,31.63,216824.0,30.5474,30.5667,30.4316,30.5281,216824.0
2020-10-01 14:45:00,31.62,31.64,31.45,31.55,117928.0,30.5184,30.5377,30.3543,30.4509,117928.0
2020-10-01 14:50:00,31.57,31.7,31.54,31.63,83674.0,30.4702,30.5956,30.4412,30.5281,83674.0
2020-10-01 14:55:00,31.62,31.67,31.61,31.63,43412.0,30.5184,30.5667,30.5088,30.5281,43412.0
2020-10-01 15:00:00,31.62,31.79,31.62,31.76,170582.0,30.5184,30.6825,30.5184,30.6535,170582.0
2020-10-01 15:05:00,31.76,31.78,31.66,31.74,46387.0,30.6535,30.6728,30.557,30.6342,46387.0
2020-10-01 15:10:00,31.75,31.9,31.72,31.76,160972.0,30.6439,30.7887,30.6149,30.6535,160972.0
2020-10-01 15:15:00,31.76,31.79,31.64,31.65,180798.0,30.6535,30.6825,30.5377,30.5474,180798.0
2020-10-01 15:20:00,31.64,31.67,31.45,31.53,110066.0,30.5377,30.5667,30.3543,30.4316,110066.0
2020-10-01 15:25:00,31.51,31.6,31.45,31.54,68127.0,30.4123,30.4991,30.3543,30.4412,68127.0
2020-10-01 15:30:00,31.54,31.65,31.5,31.64,84737.0,30.4412,30.5474,30.4026,30.5377,84737.0
2020-10-01 15:35:00,31.64,31.72,31.53,31.63,118032.0,30.5377,30.6149,30.4316,30.5281,118032.0
2020-10-01 15:40:00,31.65,31.68,31.53,31.54,90492.0,30.5474,30.5763,30.4316,30.4412,90492.0
2020-10-01 15:45:00,31.54,31.64,31.51,31.6,93426.0,30.4412,30.5377,30.4123,30.4991,93426.0
2020-10-01 15:50:00,31.6,31.76,31.6,31.67,172420.0,30.4991,30.6535,30.4991,30.5667,172420.0
2020-10-01 15:55:00,31.66,32.04,31.66,32.03,420862.0,30.557,30.9238,30.557,30.9141,420862.0
2020-10-02 09:30:00,30.27,30.52,30.02,30.51,598334.0,29.2155,29.4567,28.9742,29.4471,598334.0
2020-10-02 09:35:00,30.51,31.2,30.42,31.13,657326.0,29.4471,30.1131,29.3602,30.0455,657326.0
2020-10-02 09:40:00,31.12,31.13,30.93,31.0,243083.0,30.0358,30.0455,29.8525,29.92,243083.0
2020-10-02 09:45:00,30.96,31.11,30.9,31.09,276456.0,29.8814,30.0262,29.8235,30.0069,276456.0
2020-10-02 09:50:00,31.08,31.13,30.77,30.84,178913.0,29.9972,30.0455,29.698,29.7656,178913.0
2020-10-02 09:55:00,30.85,31.07,30.77,31.04,277379.0,29.7752,29.9876,29.698,29.9586,277379.0
2020-10-02 10:00:00,31.03,31.47,31.02,31.46,270276.0,29.949,30.3736,29.9393,30.364,270276.0
2020-10-02 10:05:00,31.47,31.82,31.47,31.71,327638.0,30.3736,30.7115,30.3736,30.6053,327638.0
2020-10-02 10:10:00,31.7,31.81,31.58,31.59,221683.0,30.5956,30.7018,30.4798,30.4895,221683.0
2020-10-02 10:15:00,31.61,31.69,31.48,31.5,150057.0,30.5088,30.586,30.3833,30.4026,150057.0
2020-10-02 10:20:00,31.51,31.57,31.34,31.38,87018.0,30.4123,30.4702,30.2482,30.2868,87018.0
2020-10-02 10:25:00,31.38,31.55,31.28,31.47,133268.0,30.2868,30.4509,30.1903,30.3736,133268.0
2020-10-02 10:30:00,31.42,31.56,31.32,31.55,127386.0,30.3254,30.4605,30.2289,30.4509,127386.0
2020-10-02 10:35:00,31.54,31.54,31.13,31.13,179547.0,30.4412,30.4412,30.0455,30.0455,179547.0
2020-10-02 10:40:00,31.13,31.25,31.04,31.17,132469.0,30.0455,30.1613,29.9586,30.0841,132469.0
2020-10-02 10:45:00,31.16,31.44,31.08,31.38,197133.0,30.0744,30.3447,29.9972,30.2868,197133.0
2020-10-02 10:50:00,31.39,31.41,31.26,31.36,91285.0,30.2964,30.3157,30.171,30.2675,91285.0
2020-10-02 10:55:00,31.37,31.56,31.37,31.49,164032.0,30.2771,30.4605,30.2771,30.393,164032.0
2020-10-02 11:00:00,31.47,31.63,31.33,31.48,202392.0,30.3736,30.5281,30.2385,30.3833,202392.0
2020-10-02 11:05:00,31.5,31.73,31.4,31.59,129865.0,30.4026,30.6246,30.3061,30.4895,129865.0
2020-10-02 11:10:00,31.59,31.73,31.57,31.72,92590.0,30.4895,30.6246,30.4702,30.6149,92590.0
2020-10-02 11:15:00,31.72,31.94,31.66,31.88,266677.0,30.6149,30.8273,30.557,30.7694,266677.0
2020-10-02 11:20:00,31.89,31.99,31.87,31.98,155484.0,30.779,30.8755,30.7597,30.8659,155484.0
2020-10-02 11:25:00,31.99,32.14,31.94,32.07,307119.0,30.8755,31.0203,30.8273,30.9527,307119.0
2020-10-02 11:30:00,32.07,32.12,31.78,31.82,219810.0,30.9527,31.001,30.6728,30.7115,219810.0
2020-10-02 11:35:00,31.85,31.98,31.69,31.69,98845.0,30.7404,30.8659,30.586,30.586,98845.0
2020-10-02 11:40:00,31.67,31.79,31.64,31.73,203796.0,30.5667,30.6825,30.5377,30.6246,203796.0
2020-10-02 11:45:00,31.7,31.93,31.69,31.88,110561.0,30.5956,30.8176,30.586,30.7694,110561.0
2020-10-02 11:50:00,31.88,31.9,31.72,31.74,102054.0,30.7694,30.7887,30.6149,30.6342,102054.0
2020-10-02 11:55:00,31.74,31.74,31.41,31.46,260742.0,30.6342,30.6342,30.3157,30.364,260742.0
2020-10-02 12:00:00,31.46,31.51,31.34,31.34,249005.0,30.364,30.4123,30.2482,30.2482,249005.0
2020-10-02 12:05:00,31.34,31.86,31.26,31.83,388128.0,30.2482,30.7501,30.171,30.7211,388128.0
2020-10-02 12:10:00,31.83,32.42,31.83,32.12,569258.0,30.7211,31.2906,30.7211,31.001,569258.0
2020-10-02 12:15:00,32.1,32.6,32.1,32.6,332743.0,30.9817,31.4643,30.9817,31.4643,332743.0
2020-10-02 12:20:00,32.6,32.76,32.38,32.44,208006.0,31.4643,31.6187,31.2519,31.3099,208006.0
2020-10-02 12:25:00,32.48,32.62,32.39,32.4,89883.0,31.3485,31.4836,31.2616,31.2712,89883.0
2020-10-02 12:30:00,32.41,32.58,32.4,32.53,350729.0,31.2809,31.445,31.2712,31.3967,350729.0
2020-10-02 12:35:00,32.53,32.89,32.51,32.81,258473.0,31.3967,31.7442,31.3774,31.667,258473.0
2020-10-02 12:40:00,32.78,32.81,32.66,32.8,136782.0,31.638,31.667,31.5222,31.6573,136782.0
2020-10-02 12:45:00,32.8,32.84,32.63,32.69,112904.0,31.6573,31.6959,31.4932,31.5511,112904.0
2020-10-02 12:50:00,32.71,32.73,32.58,32.65,172776.0,31.5704,31.5898,31.445,31.5125,172776.0
2020-10-02 12:55:00,32.63,32.79,32.58,32.61,147357.0,31.4932,31.6477,31.445,31.4739,147357.0
2020-10-02 13:00:00,32.63,32.76,32.55,32.57,73814.0,31.4932,31.6187,31.416,31.4353,73814.0
2020-10-02 13:05:00,32.57,32.61,32.46,32.5,180206.0,31.4353,31.4739,31.3292,31.3678,180206.0
2020-10-02 13:10:00,32.48,32.68,32.42,32.43,139375.0,31.3485,31.5415,31.2906,31.3002,139375.0
2020-10-02 13:15:00,32.43,32.57,32.4,32.52,102914.0,31.3002,31.4353,31.2712,31.3871,102914.0
2020-10-02 13:20:00,32.52,32.63,32.47,32.63,101885.0,31.3871,31.4932,31.3388,31.4932,101885.0
2020-10-02 13:25:00,32.64,32.67,32.48,32.53,53256.0,31.5029,31.5318,31.3485,31.3967,53256.0
2020-10-02 13:30:00,32.53,32.59,32.22,32.23,159282.0,31.3967,31.4546,31.0975,31.1072,159282.0
2020-10-02 13:35:00,32.24,32.43,32.24,32.41,88724.0,31.1168,31.3002,31.1168,31.2809,88724.0
2020-10-02 13:40:00,32.42,32.44,31.96,32.0,349347.0,31.2906,31.3099,30.8466,30.8852,349347.0
2020-10-02 13:45:00,31.99,32.13,31.94,32.01,98097.0,30.8755,31.0107,30.8273,30.8948,98097.0
2020-10-02 13:50:00,32.02,32.03,31.88,31.93,96709.0,30.9045,30.9141,30.7694,30.8176,96709.0
2020-10-02 13:55:00,31.93,32.08,31.89,32.02,94923.0,30.8176,30.9624,30.779,30.9045,94923.0
2020-10-02 14:00:00,32.01,32.22,32.01,32.21,158751.0,30.8948,31.0975,30.8948,31.0879,158751.0
2020-10-02 14:05:00,32.23,32.36,32.19,32.32,219842.0,31.1072,31.2326,31.0686,31.194,219842.0
2020-10-02 14:10:00,32.33,32.42,32.28,32.36,162446.0,31.2037,31.2906,31.1554,31.2326,162446.0
2020-10-02 14:15:00,32.37,32.5,32.34,32.47,259917.0,31.2423,31.3678,31.2133,31.3388,259917.0
2020-10-02 14:20:00,32.48,32.54,32.38,32.48,246963.0,31.3485,31.4064,31.2519,31.3485,246963.0
2020-10-02 14:25:00,32.48,32.49,32.42,32.45,106675.0,31.3485,31.3581,31.2906,31.3195,106675.0
2020-10-02 14:30:00,32.46,32.51,32.33,32.46,176359.0,31.3292,31.3774,31.2037,31.3292,176359.0
2020-10-02 14:35:00,32.46,32.55,32.41,32.43,174534.0,31.3292,31.416,31.2809,31.3002,174534.0
2020-10-02 14:40:00,32.42,32.56,32.38,32.53,101881.0,31.2906,31.4257,31.2519,31.3967,101881.0
2020-10-02 14:45:00,32.52,32.64,32.44,32.53,148466.0,31.3871,31.5029,31.3099,31.3967,148466.0
2020-10-02 14:50:00,32.53,32.56,32.37,32.45,112538.0,31.3967,31.4257,31.2423,31.3195,112538.0
2020-10-02 14:55:00,32.44,32.68,32.44,32.56,126731.0,31.3099,31.5415,31.3099,31.4257,126731.0
2020-10-02 15:00:00,32.56,32.59,32.34,32.51,82116.0,31.4257,31.4546,31.2133,31.3774,82116.0
2020-10-02 15:05:00,32.51,32.58,32.44,32.56,103408.0,31.3774,31.445,31.3099,31.4257,103408.0
2020-10-02 15:10:00,32.54,32.78,32.29,32.43,293373.0,31.4064,31.638,31.1651,31.3002,293373.0
2020-10-02 15:15:00,32.45,32.59,32.35,32.56,91358.0,31.3195,31.4546,31.223,31.4257,91358.0
2020-10-02 15:20:00,32.56,32.71,32.53,32.68,89481.0,31.4257,31.5704,31.3967,31.5415,89481.0
2020-10-02 15:25:00,32.67,32.79,32.65,32.75,184458.0,31.5318,31.6477,31.5125,31.6091,184458.0
2020-10-02 15:30:00,32.77,32.86,32.69,32.83,162374.0,31.6284,31.7152,31.5511,31.6863,162374.0
2020-10-02 15:35:00,32.82,32.86,32.69,32.78,199147.0,31.6766,31.7152,31.5511,31.638,199147.0
2020-10-02 15:40:00,32.79,32.81,32.65,32.8,212504.0,31.6477,31.667,31.5125,31.6573,212504.0
2020-10-02 15:45:00,32.78,32.82,32.71,32.8,163825.0,31.638,31.6766,31.5704,31.6573,163825.0
2020-10-02 15:50:00,32.82,32.82,32.65,32.7,214943.0,31.6766,31.6766,31.5125,31.5608,214943.0
2020-10-02 15:55:00,32.69,32.72,32.41,32.46,256408.0,31.5511,31.5801,31.2809,31.3292,256408.0
2020-10-05 09:30:00,33.47,34.16,33.46,34.1,508618.0,32.304,32.9699,32.2943,32.912,508618.0
2020-10-05 09:35:00,34.11,34.23,33.98,34.22,234266.0,32.9217,33.0375,32.7962,33.0278,234266.0
2020-10-05 09:40:00,34.22,34.27,34.16,34.21,168368.0,33.0278,33.0761,32.9699,33.0182,168368.0
2020-10-05 09:45:00,34.25,34.33,34.13,34.18,150633.0,33.0568,33.134,32.941,32.9892,150633.0
2020-10-05 09:50:00,34.17,34.25,34.02,34.08,169166.0,32.9796,33.0568,32.8348,32.8927,169166.0
2020-10-05 09:55:00,34.09,34.13,33.97,34.0,152157.0,32.9024,32.941,32.7866,32.8155,152157.0
2020-10-05 10:00:00,34.05,34.2,33.96,34.07,204092.0,32.8638,33.0085,32.7769,32.8831,204092.0
2020-10-05 10:05:00,34.09,34.12,33.98,34.03,121358.0,32.9024,32.9313,32.7962,32.8445,121358.0
2020-10-05 10:10:00,34.01,34.06,33.92,34.04,126111.0,32.8252,32.8734,32.7383,32.8541,126111.0
2020-10-05 10:15:00,34.05,34.21,34.03,34.17,92621.0,32.8638,33.0182,32.8445,32.9796,92621.0
2020-10-05 10:20:00,34.19,34.29,34.12,34.19,152975.0,32.9989,33.0954,32.9313,32.9989,152975.0
2020-10-05 10:25:00,34.2,34.36,34.18,34.25,110880.0,33.0085,33.163,32.9892,33.0568,110880.0
2020-10-05 10:30:00,34.27,34.46,34.27,34.38,183592.0,33.0761,33.2595,33.0761,33.1823,183592.0
2020-10-05 10:35:00,34.37,34.37,34.17,34.21,129318.0,33.1726,33.1726,32.9796,33.0182,129318.0
2020-10-05 10:40:00,34.22,34.37,34.22,34.31,87734.0,33.0278,33.1726,33.0278,33.1147,87734.0
2020-10-05 10:45:00,34.31,34.47,34.27,34.47,88957.0,33.1147,33.2691,33.0761,33.2691,88957.0
2020-10-05 10:50:00,34.45,34.46,34.36,34.38,51421.0,33.2498,33.2595,33.163,33.1823,51421.0
2020-10-05 10:55:00,34.39,34.46,34.35,34.35,46651.0,33.1919,33.2595,33.1533,33.1533,46651.0
2020-10-05 11:00:00,34.35,34.54,34.28,34.53,167996.0,33.1533,33.3367,33.0858,33.327,167996.0
2020-10-05 11:05:00,34.51,34.54,34.37,34.38,96291.0,33.3077,33.3367,33.1726,33.1823,96291.0
2020-10-05 11:10:00,34.39,34.42,34.34,34.37,65405.0,33.1919,33.2209,33.1437,33.1726,65405.0
2020-10-05 11:15:00,34.36,34.61,34.36,34.57,146475.0,33.163,33.4043,33.163,33.3656,146475.0
2020-10-05 11:20:00,34.59,34.61,34.48,34.54,62116.0,33.385,33.4043,33.2788,33.3367,62116.0
2020-10-05 11:25:00,34.53,34.55,34.41,34.42,64641.0,33.327,33.3463,33.2112,33.2209,64641.0
2020-10-05 11:30:00,34.43,34.45,34.32,34.32,98462.0,33.2305,33.2498,33.1244,33.1244,98462.0
2020-10-05 11:35:00,34.33,34.39,34.26,34.29,91174.0,33.134,33.1919,33.0664,33.0954,91174.0
2020-10-05 11:40:00,34.28,34.43,34.26,34.39,64768.0,33.0858,33.2305,33.0664,33.1919,64768.0
2020-10-05 11:45:00,34.39,34.45,34.36,34.41,56934.0,33.1919,33.2498,33.163,33.2112,56934.0
2020-10-05 11:50:00,34.4,34.49,34.38,34.45,40226.0,33.2016,33.2884,33.1823,33.2498,40226.0
2020-10-05 11:55:00,34.45,34.48,34.38,34.45,36621.0,33.2498,33.2788,33.1823,33.2498,36621.0
2020-10-05 12:00:00,34.46,34.48,34.4,34.46,25679.0,33.2595,33.2788,33.2016,33.2595,25679.0
2020-10-05 12:05:00,34.47,34.52,34.46,34.48,45399.0,33.2691,33.3174,33.2595,33.2788,45399.0
2020-10-05 12:10:00,34.48,34.56,34.46,34.51,39191.0,33.2788,33.356,33.2595,33.3077,39191.0
2020-10-05 12:15:00,34.48,34.5,34.44,34.5,28780.0,33.2788,33.2981,33.2402,33.2981,28780.0
2020-10-05 12:20:00,34.5,34.53,34.44,34.52,37978.0,33.2981,33.327,33.2402,33.3174,37978.0
2020-10-05 12:25:00,34.51,34.54,34.48,34.52,23464.0,33.3077,33.3367,33.2788,33.3174,23464.0
2020-10-05 12:30:00,34.52,34.54,34.51,34.52,17368.0,33.3174,33.3367,33.3077,33.3174,17368.0
2020-10-05 12:35:00,34.54,34.58,34.53,34.56,33172.0,33.3367,33.3753,33.327,33.356,33172.0
2020-10-05 12:40:00,34.57,34.68,34.57,34.67,61305.0,33.3656,33.4718,33.3656,33.4622,61305.0
2020-10-05 12:45:00,34.65,34.66,34.59,34.61,93622.0,33.4429,33.4525,33.385,33.4043,93622.0
2020-10-05 12:50:00,34.61,34.66,34.54,34.64,156658.0,33.4043,33.4525,33.3367,33.4332,156658.0
2020-10-05 12:55:00,34.64,34.68,34.63,34.63,38043.0,33.4332,33.4718,33.4236,33.4236,38043.0
2020-10-05 13:00:00,34.63,34.67,34.57,34.65,130397.0,33.4236,33.4622,33.3656,33.4429,130397.0
2020-10-05 13:05:00,34.65,34.66,34.55,34.59,99773.0,33.4429,33.4525,33.3463,33.385,99773.0
2020-10-05 13:10:00,34.58,34.69,34.58,34.66,73350.0,33.3753,33.4815,33.3753,33.4525,73350.0
2020-10-05 13:15:00,34.65,34.67,34.59,34.63,30258.0,33.4429,33.4622,33.385,33.4236,30258.0
2020-10-05 13:20:00,34.63,34.64,34.54,34.57,41604.0,33.4236,33.4332,33.3367,33.3656,41604.0
2020-10-05 13:25:00,34.56,34.69,34.56,34.69,72644.0,33.356,33.4815,33.356,33.4815,72644.0
2020-10-05 13:30:00,34.69,34.7,34.61,34.66,222125.0,33.4815,33.4911,33.4043,33.4525,222125.0
2020-10-05 13:35:00,34.67,34.7,34.64,34.67,146162.0,33.4622,33.4911,33.4332,33.4622,146162.0
2020-10-05 13:40:00,34.67,34.7,34.63,34.69,45797.0,33.4622,33.4911,33.4236,33.4815,45797.0
2020-10-05 13:45:00,34.69,34.69,34.52,34.55,60181.0,33.4815,33.4815,33.3174,33.3463,60181.0
2020-10-05 13:50:00,34.55,34.58,34.51,34.56,54034.0,33.3463,33.3753,33.3077,33.356,54034.0
2020-10-05 13:55:00,34.56,34.56,34.42,34.43,153645.0,33.356,33.356,33.2209,33.2305,153645.0
2020-10-05 14:00:00,34.44,34.47,34.34,34.37,142286.0,33.2402,33.2691,33.1437,33.1726,142286.0
2020-10-05 14:05:00,34.38,34.5,34.38,34.46,86711.0,33.1823,33.2981,33.1823,33.2595,86711.0
2020-10-05 14:10:00,34.46,34.52,34.45,34.5,115319.0,33.2595,33.3174,33.2498,33.2981,115319.0
2020-10-05 14:15:00,34.51,34.61,34.48,34.59,62157.0,33.3077,33.4043,33.2788,33.385,62157.0
2020-10-05 14:20:00,34.6,34.71,34.59,34.69,57461.0,33.3946,33.5008,33.385,33.4815,57461.0
2020-10-05 14:25:00,34.68,34.71,34.53,34.61,156689.0,33.4718,33.5008,33.327,33.4043,156689.0
2020-10-05 14:30:00,34.62,34.72,34.62,34.69,74922.0,33.4139,33.5104,33.4139,33.4815,74922.0
2020-10-05 14:35:00,34.69,34.8,34.67,34.77,77823.0,33.4815,33.5876,33.4622,33.5587,77823.0
2020-10-05 14:40:00,34.77,34.85,34.75,34.82,45889.0,33.5587,33.6359,33.5394,33.6069,45889.0
2020-10-05 14:45:00,34.82,34.84,34.74,34.76,33405.0,33.6069,33.6262,33.5297,33.549,33405.0
2020-10-05 14:50:00,34.76,34.82,34.75,34.78,64358.0,33.549,33.6069,33.5394,33.5683,64358.0
2020-10-05 14:55:00,34.79,35.0,34.76,35.0,119172.0,33.578,33.7807,33.549,33.7807,119172.0
2020-10-05 15:00:00,34.98,34.98,34.88,34.93,178712.0,33.7614,33.7614,33.6648,33.7131,178712.0
2020-10-05 15:05:00,34.92,35.03,34.9,35.03,183114.0,33.7035,33.8096,33.6842,33.8096,183114.0
2020-10-05 15:10:00,35.04,35.07,34.99,35.03,144385.0,33.8193,33.8482,33.771,33.8096,144385.0
2020-10-05 15:15:00,35.03,35.08,34.97,34.97,89593.0,33.8096,33.8579,33.7517,33.7517,89593.0
2020-10-05 15:20:00,34.97,34.99,34.91,34.96,58060.0,33.7517,33.771,33.6938,33.7421,58060.0
2020-10-05 15:25:00,34.97,35.09,34.94,35.07,134894.0,33.7517,33.8675,33.7228,33.8482,134894.0
2020-10-05 15:30:00,35.08,35.11,35.03,35.05,130003.0,33.8579,33.8868,33.8096,33.8289,130003.0
2020-10-05 15:35:00,35.06,35.14,35.0,35.08,140725.0,33.8386,33.9158,33.7807,33.8579,140725.0
2020-10-05 15:40:00,35.09,35.15,35.07,35.07,131225.0,33.8675,33.9254,33.8482,33.8482,131225.0
2020-10-05 15:45:00,35.08,35.17,35.07,35.17,96073.0,33.8579,33.9447,33.8482,33.9447,96073.0
2020-10-05 15:50:00,35.17,35.27,35.16,35.24,248555.0,33.9447,34.0413,33.9351,34.0123,248555.0
2020-10-05 15:55:00,35.23,35.24,35.05,35.12,326721.0,34.0027,34.0123,33.8289,33.8965,326721.0
2020-10-06 09:30:00,36.08,36.32,36.03,36.09,592722.0,34.823,35.0547,34.7748,34.8327,592722.0
2020-10-06 09:35:00,36.12,36.18,35.9,35.93,342439.0,34.8617,34.9196,34.6493,34.6783,342439.0
2020-10-06 09:40:00,35.93,35.98,35.65,35.95,323941.0,34.6783,34.7265,34.408,34.6976,323941.0
2020-10-06 09:45:00,35.96,35.98,35.8,35.82,118550.0,34.7072,34.7265,34.5528,34.5721,118550.0
2020-10-06 09:50:00,35.81,35.83,35.54,35.56,165308.0,34.5625,34.5818,34.3019,34.3212,165308.0
2020-10-06 09:55:00,35.56,35.62,35.45,35.5,120857.0,34.3212,34.3791,34.215,34.2633,120857.0
2020-10-06 10:00:00,35.51,35.82,35.48,35.8,174096.0,34.2729,34.5721,34.2439,34.5528,174096.0
2020-10-06 10:05:00,35.8,36.0,35.77,36.0,225546.0,34.5528,34.7458,34.5238,34.7458,225546.0
2020-10-06 10:10:00,35.98,36.19,35.98,36.11,274097.0,34.7265,34.9292,34.7265,34.852,274097.0
2020-10-06 10:15:00,36.11,36.25,36.07,36.08,134424.0,34.852,34.9871,34.8134,34.823,134424.0
2020-10-06 10:20:00,36.07,36.14,35.97,36.05,91438.0,34.8134,34.881,34.7169,34.7941,91438.0
2020-10-06 10:25:00,36.07,36.25,36.05,36.25,95904.0,34.8134,34.9871,34.7941,34.9871,95904.0
2020-10-06 10:30:00,36.25,36.32,36.18,36.29,179867.0,34.9871,35.0547,34.9196,35.0257,179867.0
2020-10-06 10:35:00,36.29,36.37,36.19,36.3,117632.0,35.0257,35.1029,34.9292,35.0354,117632.0
2020-10-06 10:40:00,36.3,36.43,35.84,36.04,275607.0,35.0354,35.1609,34.5914,34.7844,275607.0
2020-10-06 10:45:00,36.04,36.33,36.0,36.3,183023.0,34.7844,35.0643,34.7458,35.0354,183023.0
2020-10-06 10:50:00,36.34,36.43,36.27,36.32,107392.0,35.074,35.1609,35.0064,35.0547,107392.0
2020-10-06 10:55:00,36.27,36.37,36.25,36.3,105363.0,35.0064,35.1029,34.9871,35.0354,105363.0
2020-10-06 11:00:00,36.3,36.44,36.27,36.43,104872.0,35.0354,35.1705,35.0064,35.1609,104872.0
2020-10-06 11:05:00,36.44,36.48,36.3,36.4,107994.0,35.1705,35.2091,35.0354,35.1319,107994.0
2020-10-06 11:10:00,36.41,36.48,36.37,36.4,96121.0,35.1415,35.2091,35.1029,35.1319,96121.0
2020-10-06 11:15:00,36.41,36.48,36.33,36.47,83278.0,35.1415,35.2091,35.0643,35.1995,83278.0
2020-10-06 11:20:00,36.47,36.56,36.38,36.44,209262.0,35.1995,35.2863,35.1126,35.1705,209262.0
2020-10-06 11:25:00,36.43,36.43,36.27,36.36,219449.0,35.1609,35.1609,35.0064,35.0933,219449.0
2020-10-06 11:30:00,36.35,36.4,36.23,36.38,87513.0,35.0836,35.1319,34.9678,35.1126,87513.0
2020-10-06 11:35:00,36.37,36.58,36.37,36.56,184741.0,35.1029,35.3056,35.1029,35.2863,184741.0
2020-10-06 11:40:00,36.55,36.61,36.55,36.55,107970.0,35.2767,35.3346,35.2767,35.2767,107970.0
2020-10-06 11:45:00,36.57,36.61,36.48,36.48,71890.0,35.296,35.3346,35.2091,35.2091,71890.0
2020-10-06 11:50:00,36.47,36.47,36.22,36.33,150890.0,35.1995,35.1995,34.9582,35.0643,150890.0
2020-10-06 11:55:00,36.33,36.35,36.18,36.2,130034.0,35.0643,35.0836,34.9196,34.9389,130034.0
2020-10-06 12:00:00,36.21,36.28,36.14,36.17,112720.0,34.9485,35.0161,34.881,34.9099,112720.0
2020-10-06 12:05:00,36.16,36.27,36.15,36.2,87078.0,34.9003,35.0064,34.8906,34.9389,87078.0
2020-10-06 12:10:00,36.2,36.33,36.17,36.3,46894.0,34.9389,35.0643,34.9099,35.0354,46894.0
2020-10-06 12:15:00,36.31,36.32,36.26,36.29,49113.0,35.045,35.0547,34.9968,35.0257,49113.0
2020-10-06 12:20:00,36.31,36.43,36.27,36.42,68556.0,35.045,35.1609,35.0064,35.1512,68556.0
2020-10-06 12:25:00,36.41,36.46,36.34,36.35,58027.0,35.1415,35.1898,35.074,35.0836,58027.0
2020-10-06 12:30:00,36.36,36.47,36.34,36.44,47233.0,35.0933,35.1995,35.074,35.1705,47233.0
2020-10-06 12:35:00,36.43,36.53,36.43,36.52,58219.0,35.1609,35.2574,35.1609,35.2477,58219.0
2020-10-06 12:40:00,36.51,36.55,36.49,36.52,42781.0,35.2381,35.2767,35.2188,35.2477,42781.0
2020-10-06 12:45:00,36.53,36.71,36.53,36.7,116411.0,35.2574,35.4311,35.2574,35.4214,116411.0
2020-10-06 12:50:00,36.71,36.89,36.71,36.87,242912.0,35.4311,35.6048,35.4311,35.5855,242912.0
2020-10-06 12:55:00,36.87,36.9,36.82,36.88,76161.0,35.5855,35.6145,35.5373,35.5952,76161.0
2020-10-06 13:00:00,36.89,37.0,36.87,36.98,101919.0,35.6048,35.711,35.5855,35.6917,101919.0
2020-10-06 13:05:00,36.97,37.23,36.97,37.23,343176.0,35.682,35.933,35.682,35.933,343176.0
2020-10-06 13:10:00,37.23,37.27,37.15,37.2,119905.0,35.933,35.9716,35.8558,35.904,119905.0
2020-10-06 13:15:00,37.19,37.21,37.05,37.14,114943.0,35.8944,35.9137,35.7593,35.8461,114943.0
2020-10-06 13:20:00,37.15,37.22,37.06,37.1,233322.0,35.8558,35.9233,35.7689,35.8075,233322.0
2020-10-06 13:25:00,37.09,37.13,37.03,37.05,116892.0,35.7979,35.8365,35.7399,35.7593,116892.0
2020-10-06 13:30:00,37.06,37.27,37.04,37.24,88783.0,35.7689,35.9716,35.7496,35.9426,88783.0
2020-10-06 13:35:00,37.23,37.25,37.18,37.23,62233.0,35.933,35.9523,35.8847,35.933,62233.0
2020-10-06 13:40:00,37.24,37.27,37.15,37.21,239128.0,35.9426,35.9716,35.8558,35.9137,239128.0
2020-10-06 13:45:00,37.24,37.24,37.06,37.09,116485.0,35.9426,35.9426,35.7689,35.7979,116485.0
2020-10-06 13:50:00,37.08,37.22,37.06,37.19,181461.0,35.7882,35.9233,35.7689,35.8944,181461.0
2020-10-06 13:55:00,37.2,37.23,37.15,37.19,43558.0,35.904,35.933,35.8558,35.8944,43558.0
2020-10-06 14:00:00,37.17,37.24,37.17,37.23,48003.0,35.8751,35.9426,35.8751,35.933,48003.0
2020-10-06 14:05:00,37.22,37.44,37.21,37.29,153721.0,35.9233,36.1357,35.9137,35.9909,153721.0
2020-10-06 14:10:00,37.28,37.48,37.23,37.47,73013.0,35.9812,36.1743,35.933,36.1646,73013.0
2020-10-06 14:15:00,37.47,37.53,37.44,37.5,156395.0,36.1646,36.2225,36.1357,36.1936,156395.0
2020-10-06 14:20:00,37.49,37.6,37.45,37.54,72027.0,36.1839,36.2901,36.1453,36.2322,72027.0
2020-10-06 14:25:00,37.55,37.55,37.41,37.45,43624.0,36.2418,36.2418,36.1067,36.1453,43624.0
2020-10-06 14:30:00,37.48,37.58,37.43,37.53,71266.0,36.1743,36.2708,36.126,36.2225,71266.0
2020-10-06 14:35:00,37.52,37.68,37.5,37.59,105870.0,36.2129,36.3673,36.1936,36.2804,105870.0
2020-10-06 14:40:00,37.58,37.75,37.56,37.72,123574.0,36.2708,36.4349,36.2515,36.4059,123574.0
2020-10-06 14:45:00,37.72,37.77,37.01,37.09,335039.0,36.4059,36.4542,35.7206,35.7979,335039.0
2020-10-06 14:50:00,37.08,37.1,35.69,35.72,674937.0,35.7882,35.8075,34.4466,34.4756,674937.0
2020-10-06 14:55:00,35.72,36.03,35.17,35.69,898860.0,34.4756,34.7748,33.9447,34.4466,898860.0
2020-10-06 15:00:00,35.69,35.69,35.08,35.3,451413.0,34.4466,34.4466,33.8579,34.0702,451413.0
2020-10-06 15:05:00,35.2,35.39,34.64,35.08,595344.0,33.9737,34.1571,33.4332,33.8579,595344.0
2020-10-06 15:10:00,35.08,35.27,34.91,35.24,276979.0,33.8579,34.0413,33.6938,34.0123,276979.0
2020-10-06 15:15:00,35.22,35.36,35.0,35.09,238784.0,33.993,34.1281,33.7807,33.8675,238784.0
2020-10-06 15:20:00,35.08,35.21,34.93,34.98,141522.0,33.8579,33.9834,33.7131,33.7614,141522.0
2020-10-06 15:25:00,34.97,35.44,34.91,35.44,338908.0,33.7517,34.2053,33.6938,34.2053,338908.0
2020-10-06 15:30:00,35.44,35.86,35.32,35.82,372006.0,34.2053,34.6107,34.0895,34.5721,372006.0
2020-10-06 15:35:00,35.8,35.85,35.5,35.53,265997.0,34.5528,34.6011,34.2633,34.2922,265997.0
2020-10-06 15:40:00,35.52,35.62,35.31,35.45,288386.0,34.2826,34.3791,34.0799,34.215,288386.0
2020-10-06 15:45:00,35.43,35.44,34.96,35.15,188744.0,34.1957,34.2053,33.7421,33.9254,188744.0
2020-10-06 15:50:00,35.12,35.12,34.67,34.88,286885.0,33.8965,33.8965,33.4622,33.6648,286885.0
2020-10-06 15:55:00,34.9,35.12,34.79,34.81,355260.0,33.6842,33.8965,33.578,33.5973,355260.0
2020-10-07 09:30:00,36.13,36.54,36.06,36.4,659807.0,34.8713,35.267,34.8037,35.1319,659807.0
2020-10-07 09:35:00,36.39,36.47,36.21,36.24,254515.0,35.1222,35.1995,34.9485,34.9775,254515.0
2020-10-07 09:40:00,36.25,36.65,36.25,36.64,405671.0,34.9871,35.3732,34.9871,35.3635,405671.0
2020-10-07 09:45:00,36.62,36.85,36.59,36.75,572729.0,35.3442,35.5662,35.3153,35.4697,572729.0
2020-10-07 09:50:00,36.75,36.89,36.54,36.88,233000.0,35.4697,35.6048,35.267,35.5952,233000.0
2020-10-07 09:55:00,36.89,36.93,36.67,36.77,285599.0,35.6048,35.6434,35.3925,35.489,285599.0
2020-10-07 10:00:00,36.77,36.81,36.45,36.66,244938.0,35.489,35.5276,35.1802,35.3828,244938.0
2020-10-07 10:05:00,36.67,36.74,36.45,36.69,168160.0,35.3925,35.4601,35.1802,35.4118,168160.0
2020-10-07 10:10:00,36.69,36.73,36.45,36.52,168210.0,35.4118,35.4504,35.1802,35.2477,168210.0
2020-10-07 10:15:00,36.55,36.83,36.54,36.83,156016.0,35.2767,35.5469,35.267,35.5469,156016.0
2020-10-07 10:20:00,36.82,37.05,36.77,36.97,361217.0,35.5373,35.7593,35.489,35.682,361217.0
2020-10-07 10:25:00,36.97,37.01,36.84,36.91,101190.0,35.682,35.7206,35.5566,35.6241,101190.0
2020-10-07 10:30:00,36.91,37.1,36.85,36.92,189243.0,35.6241,35.8075,35.5662,35.6338,189243.0
2020-10-07 10:35:00,36.91,36.97,36.68,36.71,146141.0,35.6241,35.682,35.4021,35.4311,146141.0
2020-10-07 10:40:00,36.75,36.82,36.56,36.75,114801.0,35.4697,35.5373,35.2863,35.4697,114801.0
2020-10-07 10:45:00,36.77,36.83,36.59,36.77,148870.0,35.489,35.5469,35.3153,35.489,148870.0
2020-10-07 10:50:00,36.76,36.9,36.73,36.88,133807.0,35.4794,35.6145,35.4504,35.5952,133807.0
2020-10-07 10:55:00,36.87,36.89,36.76,36.77,100884.0,35.5855,35.6048,35.4794,35.489,100884.0
2020-10-07 11:00:00,36.77,36.87,36.72,36.75,59990.0,35.489,35.5855,35.4407,35.4697,59990.0
2020-10-07 11:05:00,36.75,36.85,36.74,36.8,61722.0,35.4697,35.5662,35.4601,35.518,61722.0
2020-10-07 11:10:00,36.81,36.89,36.71,36.8,85156.0,35.5276,35.6048,35.4311,35.518,85156.0
2020-10-07 11:15:00,36.79,36.81,36.7,36.79,60407.0,35.5083,35.5276,35.4214,35.5083,60407.0
2020-10-07 11:20:00,36.77,36.78,36.68,36.73,59929.0,35.489,35.4987,35.4021,35.4504,59929.0
2020-10-07 11:25:00,36.75,36.75,36.5,36.7,144271.0,35.4697,35.4697,35.2284,35.4214,144271.0
2020-10-07 11:30:00,36.71,36.84,36.68,36.84,56254.0,35.4311,35.5566,35.4021,35.5566,56254.0
2020-10-07 11:35:00,36.84,36.84,36.64,36.79,64580.0,35.5566,35.5566,35.3635,35.5083,64580.0
2020-10-07 11:40:00,36.83,36.95,36.82,36.92,92910.0,35.5469,35.6627,35.5373,35.6338,92910.0
2020-10-07 11:45:00,36.93,36.93,36.75,36.83,74488.0,35.6434,35.6434,35.4697,35.5469,74488.0
2020-10-07 11:50:00,36.84,36.85,36.71,36.78,51514.0,35.5566,35.5662,35.4311,35.4987,51514.0
2020-10-07 11:55:00,36.79,36.85,36.73,36.74,58141.0,35.5083,35.5662,35.4504,35.4601,58141.0
2020-10-07 12:00:00,36.75,36.84,36.72,36.76,38978.0,35.4697,35.5566,35.4407,35.4794,38978.0
2020-10-07 12:05:00,36.76,36.81,36.69,36.69,49368.0,35.4794,35.5276,35.4118,35.4118,49368.0
2020-10-07 12:10:00,36.72,36.79,36.71,36.74,35208.0,35.4407,35.5083,35.4311,35.4601,35208.0
2020-10-07 12:15:00,36.74,36.82,36.72,36.82,34177.0,35.4601,35.5373,35.4407,35.5373,34177.0
2020-10-07 12:20:00,36.82,36.86,36.74,36.86,36052.0,35.5373,35.5759,35.4601,35.5759,36052.0
2020-10-07 12:25:00,36.85,36.89,36.47,36.68,151982.0,35.5662,35.6048,35.1995,35.4021,151982.0
2020-10-07 12:30:00,36.68,36.79,36.64,36.69,96383.0,35.4021,35.5083,35.3635,35.4118,96383.0
2020-10-07 12:35:00,36.7,36.71,36.56,36.64,54117.0,35.4214,35.4311,35.2863,35.3635,54117.0
2020-10-07 12:40:00,36.64,36.71,36.63,36.66,37882.0,35.3635,35.4311,35.3539,35.3828,37882.0
2020-10-07 12:45:00,36.66,36.7,36.6,36.68,38556.0,35.3828,35.4214,35.3249,35.4021,38556.0
2020-10-07 12:50:00,36.67,36.67,36.56,36.62,52838.0,35.3925,35.3925,35.2863,35.3442,52838.0
2020-10-07 12:55:00,36.6,36.69,36.59,36.69,54753.0,35.3249,35.4118,35.3153,35.4118,54753.0
2020-10-07 13:00:00,36.68,36.72,36.61,36.72,84449.0,35.4021,35.4407,35.3346,35.4407,84449.0
2020-10-07 13:05:00,36.71,36.74,36.59,36.69,52271.0,35.4311,35.4601,35.3153,35.4118,52271.0
2020-10-07 13:10:00,36.69,36.7,36.56,36.57,28167.0,35.4118,35.4214,35.2863,35.296,28167.0
2020-10-07 13:15:00,36.57,36.64,36.56,36.63,35334.0,35.296,35.3635,35.2863,35.3539,35334.0
2020-10-07 13:20:00,36.63,36.68,36.6,36.66,82470.0,35.3539,35.4021,35.3249,35.3828,82470.0
2020-10-07 13:25:00,36.66,36.73,36.62,36.65,60567.0,35.3828,35.4504,35.3442,35.3732,60567.0
2020-10-07 13:30:00,36.67,36.68,36.54,36.59,49573.0,35.3925,35.4021,35.267,35.3153,49573.0
2020-10-07 13:35:00,36.59,36.59,36.51,36.54,39780.0,35.3153,35.3153,35.2381,35.267,39780.0
2020-10-07 13:40:00,36.54,36.68,36.49,36.66,67492.0,35.267,35.4021,35.2188,35.3828,67492.0
2020-10-07 13:45:00,36.67,36.68,36.58,36.64,81435.0,35.3925,35.4021,35.3056,35.3635,81435.0
2020-10-07 13:50:00,36.66,36.94,36.66,36.93,179943.0,35.3828,35.6531,35.3828,35.6434,179943.0
2020-10-07 13:55:00,36.93,36.98,36.66,36.67,235301.0,35.6434,35.6917,35.3828,35.3925,235301.0
2020-10-07 14:00:00,36.67,36.86,36.67,36.84,127206.0,35.3925,35.5759,35.3925,35.5566,127206.0
2020-10-07 14:05:00,36.83,36.85,36.69,36.76,65578.0,35.5469,35.5662,35.4118,35.4794,65578.0
2020-10-07 14:10:00,36.78,36.86,36.68,36.7,112654.0,35.4987,35.5759,35.4021,35.4214,112654.0
2020-10-07 14:15:00,36.73,36.89,36.65,36.86,111227.0,35.4504,35.6048,35.3732,35.5759,111227.0
2020-10-07 14:20:00,36.85,36.97,36.76,36.93,174573.0,35.5662,35.682,35.4794,35.6434,174573.0
2020-10-07 14:25:00,36.93,37.03,36.9,36.99,75570.0,35.6434,35.7399,35.6145,35.7013,75570.0
2020-10-07 14:30:00,37.0,37.06,36.97,37.0,105890.0,35.711,35.7689,35.682,35.711,105890.0
2020-10-07 14:35:00,37.01,37.04,36.93,36.93,158579.0,35.7206,35.7496,35.6434,35.6434,158579.0
2020-10-07 14:40:00,36.94,36.96,36.85,36.95,44709.0,35.6531,35.6724,35.5662,35.6627,44709.0
2020-10-07 14:45:00,36.94,36.99,36.92,36.97,35815.0,35.6531,35.7013,35.6338,35.682,35815.0
2020-10-07 14:50:00,36.94,37.01,36.94,36.99,42940.0,35.6531,35.7206,35.6531,35.7013,42940.0
2020-10-07 14:55:00,36.99,37.05,36.95,36.98,71595.0,35.7013,35.7593,35.6627,35.6917,71595.0
2020-10-07 15:00:00,36.99,37.11,36.96,37.11,114464.0,35.7013,35.8172,35.6724,35.8172,114464.0
2020-10-07 15:05:00,37.11,37.2,37.08,37.19,145423.0,35.8172,35.904,35.7882,35.8944,145423.0
2020-10-07 15:10:00,37.19,37.37,37.18,37.32,281281.0,35.8944,36.0681,35.8847,36.0198,281281.0
2020-10-07 15:15:00,37.33,37.38,37.24,37.24,79743.0,36.0295,36.0778,35.9426,35.9426,79743.0
2020-10-07 15:20:00,37.26,37.33,37.21,37.3,74645.0,35.9619,36.0295,35.9137,36.0005,74645.0
2020-10-07 15:25:00,37.31,37.39,37.25,37.32,116423.0,36.0102,36.0874,35.9523,36.0198,116423.0
2020-10-07 15:30:00,37.3,37.34,37.17,37.2,135413.0,36.0005,36.0391,35.8751,35.904,135413.0
2020-10-07 15:35:00,37.2,37.23,37.08,37.17,69400.0,35.904,35.933,35.7882,35.8751,69400.0
2020-10-07 15:40:00,37.18,37.28,37.14,37.21,81882.0,35.8847,35.9812,35.8461,35.9137,81882.0
2020-10-07 15:45:00,37.21,37.25,37.16,37.25,94116.0,35.9137,35.9523,35.8654,35.9523,94116.0
2020-10-07 15:50:00,37.25,37.45,37.19,37.42,157989.0,35.9523,36.1453,35.8944,36.1164,157989.0
2020-10-07 15:55:00,37.43,37.44,37.11,37.11,177409.0,36.126,36.1357,35.8172,35.8172,177409.0
2020-10-08 09:30:00,38.29,38.46,38.03,38.3,666960.0,36.9561,37.1201,36.7051,36.9657,666960.0
2020-10-08 09:35:00,38.31,38.45,38.15,38.32,257544.0,36.9754,37.1105,36.8209,36.985,257544.0
2020-10-08 09:40:00,38.32,38.4,38.19,38.19,212301.0,36.985,37.0622,36.8595,36.8595,212301.0
2020-10-08 09:45:00,38.17,38.18,37.89,37.99,203826.0,36.8402,36.8499,36.57,36.6665,203826.0
2020-10-08 09:50:00,38.0,38.22,37.89,38.17,233327.0,36.6762,36.8885,36.57,36.8402,233327.0
2020-10-08 09:55:00,38.16,38.33,38.12,38.2,222241.0,36.8306,36.9947,36.792,36.8692,222241.0
2020-10-08 10:00:00,38.26,38.33,37.76,37.97,233850.0,36.9271,36.9947,36.4445,36.6472,233850.0
2020-10-08 10:05:00,37.96,38.24,37.95,38.11,190980.0,36.6375,36.9078,36.6279,36.7823,190980.0
2020-10-08 10:10:00,38.11,38.24,38.1,38.17,67975.0,36.7823,36.9078,36.7727,36.8402,67975.0
2020-10-08 10:15:00,38.14,38.35,38.12,38.18,128949.0,36.8113,37.014,36.792,36.8499,128949.0
2020-10-08 10:20:00,38.17,38.24,38.1,38.1,114383.0,36.8402,36.9078,36.7727,36.7727,114383.0
2020-10-08 10:25:00,38.09,38.2,37.9,38.15,185242.0,36.763,36.8692,36.5796,36.8209,185242.0
2020-10-08 10:30:00,38.15,38.39,38.08,38.38,252739.0,36.8209,37.0526,36.7534,37.0429,252739.0
2020-10-08 10:35:00,38.37,38.48,38.33,38.4,119409.0,37.0333,37.1394,36.9947,37.0622,119409.0
2020-10-08 10:40:00,38.39,38.4,38.27,38.3,83519.0,37.0526,37.0622,36.9367,36.9657,83519.0
2020-10-08 10:45:00,38.3,38.52,38.29,38.52,164810.0,36.9657,37.178,36.9561,37.178,164810.0
2020-10-08 10:50:00,38.52,38.65,38.32,38.33,178584.0,37.178,37.3035,36.985,36.9947,178584.0
2020-10-08 10:55:00,38.37,38.42,38.25,38.28,89574.0,37.0333,37.0815,36.9174,36.9464,89574.0
2020-10-08 11:00:00,38.27,38.33,38.18,38.28,178696.0,36.9367,36.9947,36.8499,36.9464,178696.0
2020-10-08 11:05:00,38.29,38.39,38.25,38.3,166320.0,36.9561,37.0526,36.9174,36.9657,166320.0
2020-10-08 11:10:00,38.28,38.36,38.21,38.28,123320.0,36.9464,37.0236,36.8788,36.9464,123320.0
2020-10-08 11:15:00,38.28,38.37,38.18,38.18,160625.0,36.9464,37.0333,36.8499,36.8499,160625.0
2020-10-08 11:20:00,38.19,38.26,37.98,38.15,142523.0,36.8595,36.9271,36.6569,36.8209,142523.0
2020-10-08 11:25:00,38.16,38.19,37.92,37.95,119519.0,36.8306,36.8595,36.5989,36.6279,119519.0
2020-10-08 11:30:00,37.96,38.01,37.48,37.61,252426.0,36.6375,36.6858,36.1743,36.2997,252426.0
2020-10-08 11:35:00,37.63,37.96,37.6,37.93,347568.0,36.319,36.6375,36.2901,36.6086,347568.0
2020-10-08 11:40:00,37.92,37.95,37.81,37.9,76343.0,36.5989,36.6279,36.4928,36.5796,76343.0
2020-10-08 11:45:00,37.91,37.96,37.8,37.86,59151.0,36.5893,36.6375,36.4831,36.541,59151.0
2020-10-08 11:50:00,37.85,37.86,37.67,37.68,56730.0,36.5314,36.541,36.3577,36.3673,56730.0
2020-10-08 11:55:00,37.67,37.74,37.61,37.62,75487.0,36.3577,36.4252,36.2997,36.3094,75487.0
2020-10-08 12:00:00,37.62,37.79,37.59,37.78,55019.0,36.3094,36.4735,36.2804,36.4638,55019.0
2020-10-08 12:05:00,37.8,37.99,37.77,37.97,95007.0,36.4831,36.6665,36.4542,36.6472,95007.0
2020-10-08 12:10:00,37.98,37.99,37.86,37.99,153738.0,36.6569,36.6665,36.541,36.6665,153738.0
2020-10-08 12:15:00,37.98,38.08,37.96,38.01,143142.0,36.6569,36.7534,36.6375,36.6858,143142.0
2020-10-08 12:20:00,38.04,38.04,37.93,38.01,153388.0,36.7148,36.7148,36.6086,36.6858,153388.0
2020-10-08 12:25:00,38.03,38.04,37.94,37.98,69930.0,36.7051,36.7148,36.6182,36.6569,69930.0
2020-10-08 12:30:00,37.96,38.01,37.84,37.85,60205.0,36.6375,36.6858,36.5217,36.5314,60205.0
2020-10-08 12:35:00,37.86,37.91,37.84,37.88,22090.0,36.541,36.5893,36.5217,36.5603,22090.0
2020-10-08 12:40:00,37.89,37.92,37.81,37.82,36791.0,36.57,36.5989,36.4928,36.5024,36791.0
2020-10-08 12:45:00,37.87,37.95,37.82,37.86,73539.0,36.5507,36.6279,36.5024,36.541,73539.0
2020-10-08 12:50:00,37.86,37.87,37.74,37.77,49635.0,36.541,36.5507,36.4252,36.4542,49635.0
2020-10-08 12:55:00,37.75,37.82,37.64,37.72,54690.0,36.4349,36.5024,36.3287,36.4059,54690.0
2020-10-08 13:00:00,37.74,37.85,37.7,37.77,65825.0,36.4252,36.5314,36.3866,36.4542,65825.0
2020-10-08 13:05:00,37.76,37.78,37.63,37.74,33542.0,36.4445,36.4638,36.319,36.4252,33542.0
2020-10-08 13:10:00,37.73,37.8,37.7,37.75,34475.0,36.4156,36.4831,36.3866,36.4349,34475.0
2020-10-08 13:15:00,37.75,37.77,37.72,37.75,52580.0,36.4349,36.4542,36.4059,36.4349,52580.0
2020-10-08 13:20:00,37.74,37.76,37.69,37.7,47760.0,36.4252,36.4445,36.377,36.3866,47760.0
2020-10-08 13:25:00,37.72,37.82,37.71,37.79,132731.0,36.4059,36.5024,36.3963,36.4735,132731.0
2020-10-08 13:30:00,37.8,37.89,37.77,37.8,77098.0,36.4831,36.57,36.4542,36.4831,77098.0
2020-10-08 13:35:00,37.8,37.85,37.75,37.84,46849.0,36.4831,36.5314,36.4349,36.5217,46849.0
2020-10-08 13:40:00,37.84,37.99,37.82,37.95,102190.0,36.5217,36.6665,36.5024,36.6279,102190.0
2020-10-08 13:45:00,37.96,37.96,37.84,37.91,87394.0,36.6375,36.6375,36.5217,36.5893,87394.0
2020-10-08 13:50:00,37.9,38.01,37.89,37.98,129643.0,36.5796,36.6858,36.57,36.6569,129643.0
2020-10-08 13:55:00,37.98,37.98,37.91,37.96,58708.0,36.6569,36.6569,36.5893,36.6375,58708.0
2020-10-08 14:00:00,37.96,37.96,37.84,37.91,70707.0,36.6375,36.6375,36.5217,36.5893,70707.0
2020-10-08 14:05:00,37.94,38.17,37.91,38.16,124088.0,36.6182,36.8402,36.5893,36.8306,124088.0
2020-10-08 14:10:00,38.16,38.2,38.12,38.19,85733.0,36.8306,36.8692,36.792,36.8595,85733.0
2020-10-08 14:15:00,38.2,38.31,38.2,38.29,93476.0,36.8692,36.9754,36.8692,36.9561,93476.0
2020-10-08 14:20:00,38.29,38.38,38.26,38.38,101167.0,36.9561,37.0429,36.9271,37.0429,101167.0
2020-10-08 14:25:00,38.39,38.4,38.32,38.33,72722.0,37.0526,37.0622,36.985,36.9947,72722.0
2020-10-08 14:30:00,38.34,38.34,38.21,38.27,52440.0,37.0043,37.0043,36.8788,36.9367,52440.0
2020-10-08 14:35:00,38.26,38.26,38.18,38.23,42161.0,36.9271,36.9271,36.8499,36.8981,42161.0
2020-10-08 14:40:00,38.24,38.26,38.13,38.17,51789.0,36.9078,36.9271,36.8016,36.8402,51789.0
2020-10-08 14:45:00,38.18,38.2,38.08,38.13,185465.0,36.8499,36.8692,36.7534,36.8016,185465.0
2020-10-08 14:50:00,38.12,38.22,38.09,38.16,53453.0,36.792,36.8885,36.763,36.8306,53453.0
2020-10-08 14:55:00,38.15,38.29,38.14,38.24,103491.0,36.8209,36.9561,36.8113,36.9078,103491.0
2020-10-08 15:00:00,38.23,38.23,38.07,38.2,184013.0,36.8981,36.8981,36.7437,36.8692,184013.0
2020-10-08 15:05:00,38.2,38.26,38.16,38.24,83923.0,36.8692,36.9271,36.8306,36.9078,83923.0
2020-10-08 15:10:00,38.23,38.41,38.22,38.33,125759.0,36.8981,37.0719,36.8885,36.9947,125759.0
2020-10-08 15:15:00,38.32,38.33,38.19,38.31,101376.0,36.985,36.9947,36.8595,36.9754,101376.0
2020-10-08 15:20:00,38.32,38.32,38.23,38.28,91851.0,36.985,36.985,36.8981,36.9464,91851.0
2020-10-08 15:25:00,38.29,38.4,38.25,38.34,132477.0,36.9561,37.0622,36.9174,37.0043,132477.0
2020-10-08 15:30:00,38.36,38.48,38.35,38.43,169813.0,37.0236,37.1394,37.014,37.0912,169813.0
2020-10-08 15:35:00,38.42,38.48,38.4,38.43,89724.0,37.0815,37.1394,37.0622,37.0912,89724.0
2020-10-08 15:40:00,38.44,38.45,38.35,38.41,56550.0,37.1008,37.1105,37.014,37.0719,56550.0
2020-10-08 15:45:00,38.4,38.41,38.31,38.33,102372.0,37.0622,37.0719,36.9754,36.9947,102372.0
2020-10-08 15:50:00,38.3,38.38,38.23,38.35,126923.0,36.9657,37.0429,36.8981,37.014,126923.0
2020-10-08 15:55:00,38.36,38.41,38.23,38.34,300475.0,37.0236,37.0719,36.8981,37.0043,300475.0
2020-10-09 09:30:00,39.42,39.67,39.28,39.5,616675.0,38.0467,38.288,37.9116,38.1239,616675.0
2020-10-09 09:35:00,39.51,39.54,39.3,39.39,203233.0,38.1335,38.1625,37.9309,38.0177,203233.0
2020-10-09 09:40:00,39.41,39.47,39.32,39.42,168551.0,38.037,38.0949,37.9502,38.0467,168551.0
2020-10-09 09:45:00,39.42,39.56,39.29,39.4,237974.0,38.0467,38.1818,37.9212,38.0274,237974.0
2020-10-09 09:50:00,39.38,39.38,39.06,39.25,189930.0,38.0081,38.0081,37.6992,37.8826,189930.0
2020-10-09 09:55:00,39.25,39.33,39.18,39.23,91258.0,37.8826,37.9598,37.815,37.8633,91258.0
2020-10-09 10:00:00,39.22,39.23,39.01,39.09,185149.0,37.8537,37.8633,37.651,37.7282,185149.0
2020-10-09 10:05:00,39.07,39.07,38.94,38.95,201744.0,37.7089,37.7089,37.5834,37.5931,201744.0
2020-10-09 10:10:00,38.95,38.97,38.77,38.85,136932.0,37.5931,37.6124,37.4193,37.4965,136932.0
2020-10-09 10:15:00,38.82,39.03,38.81,38.96,391054.0,37.4676,37.6703,37.4579,37.6027,391054.0
2020-10-09 10:20:00,38.94,38.95,38.65,38.69,228212.0,37.5834,37.5931,37.3035,37.3421,228212.0
2020-10-09 10:25:00,38.7,38.71,38.46,38.46,236863.0,37.3518,37.3614,37.1201,37.1201,236863.0
2020-10-09 10:30:00,38.47,38.57,38.32,38.38,284645.0,37.1298,37.2263,36.985,37.0429,284645.0
2020-10-09 10:35:00,38.42,38.63,38.4,38.55,448994.0,37.0815,37.2842,37.0622,37.207,448994.0
2020-10-09 10:40:00,38.54,38.66,38.51,38.62,143458.0,37.1973,37.3132,37.1684,37.2746,143458.0
2020-10-09 10:45:00,38.61,38.71,38.58,38.64,236521.0,37.2649,37.3614,37.2359,37.2939,236521.0
2020-10-09 10:50:00,38.63,38.64,38.43,38.47,111914.0,37.2842,37.2939,37.0912,37.1298,111914.0
2020-10-09 10:55:00,38.49,38.59,38.46,38.5,112467.0,37.1491,37.2456,37.1201,37.1587,112467.0
2020-10-09 11:00:00,38.5,38.61,38.43,38.59,361453.0,37.1587,37.2649,37.0912,37.2456,361453.0
2020-10-09 11:05:00,38.6,38.79,38.57,38.73,351741.0,37.2553,37.4386,37.2263,37.3807,351741.0
2020-10-09 11:10:00,38.73,38.79,38.7,38.75,153975.0,37.3807,37.4386,37.3518,37.4,153975.0
2020-10-09 11:15:00,38.75,38.76,38.57,38.57,66512.0,37.4,37.4097,37.2263,37.2263,66512.0
2020-10-09 11:20:00,38.57,38.66,38.44,38.49,111076.0,37.2263,37.3132,37.1008,37.1491,111076.0
2020-10-09 11:25:00,38.48,38.55,38.4,38.41,135082.0,37.1394,37.207,37.0622,37.0719,135082.0
2020-10-09 11:30:00,38.41,38.52,38.41,38.52,109238.0,37.0719,37.178,37.0719,37.178,109238.0
2020-10-09 11:35:00,38.5,38.54,38.46,38.51,92000.0,37.1587,37.1973,37.1201,37.1684,92000.0
2020-10-09 11:40:00,38.52,38.61,38.4,38.5,255069.0,37.178,37.2649,37.0622,37.1587,255069.0
2020-10-09 11:45:00,38.53,39.14,38.51,39.04,516967.0,37.1877,37.7764,37.1684,37.6799,516967.0
2020-10-09 11:50:00,39.03,39.21,38.88,39.18,404402.0,37.6703,37.844,37.5255,37.815,404402.0
2020-10-09 11:55:00,39.15,39.19,38.91,38.94,225009.0,37.7861,37.8247,37.5545,37.5834,225009.0
2020-10-09 12:00:00,38.92,39.07,38.83,39.07,133229.0,37.5641,37.7089,37.4772,37.7089,133229.0
2020-10-09 12:05:00,39.05,39.14,38.96,39.13,120557.0,37.6896,37.7764,37.6027,37.7668,120557.0
2020-10-09 12:10:00,39.11,39.12,39.01,39.09,63722.0,37.7475,37.7571,37.651,37.7282,63722.0
2020-10-09 12:15:00,39.1,39.1,38.98,39.02,67230.0,37.7378,37.7378,37.622,37.6606,67230.0
2020-10-09 12:20:00,39.03,39.13,39.02,39.11,98071.0,37.6703,37.7668,37.6606,37.7475,98071.0
2020-10-09 12:25:00,39.11,39.26,38.99,39.03,314998.0,37.7475,37.8923,37.6317,37.6703,314998.0
2020-10-09 12:30:00,39.04,39.21,39.02,39.21,54139.0,37.6799,37.844,37.6606,37.844,54139.0
2020-10-09 12:35:00,39.22,39.37,39.17,39.36,67821.0,37.8537,37.9984,37.8054,37.9888,67821.0
2020-10-09 12:40:00,39.35,39.36,39.23,39.34,74821.0,37.9791,37.9888,37.8633,37.9695,74821.0
2020-10-09 12:45:00,39.34,39.46,39.3,39.4,98187.0,37.9695,38.0853,37.9309,38.0274,98187.0
2020-10-09 12:50:00,39.4,39.44,39.3,39.35,96736.0,38.0274,38.066,37.9309,37.9791,96736.0
2020-10-09 12:55:00,39.36,39.37,39.28,39.37,69568.0,37.9888,37.9984,37.9116,37.9984,69568.0
2020-10-09 13:00:00,39.36,39.36,39.23,39.23,90508.0,37.9888,37.9888,37.8633,37.8633,90508.0
2020-10-09 13:05:00,39.22,39.3,39.19,39.27,61125.0,37.8537,37.9309,37.8247,37.9019,61125.0
2020-10-09 13:10:00,39.28,39.29,39.15,39.19,37776.0,37.9116,37.9212,37.7861,37.8247,37776.0
2020-10-09 13:15:00,39.19,39.25,39.11,39.12,99704.0,37.8247,37.8826,37.7475,37.7571,99704.0
2020-10-09 13:20:00,39.13,39.15,39.05,39.06,39102.0,37.7668,37.7861,37.6896,37.6992,39102.0
2020-10-09 13:25:00,39.05,39.17,39.04,39.15,67867.0,37.6896,37.8054,37.6799,37.7861,67867.0
2020-10-09 13:30:00,39.16,39.19,39.02,39.04,95836.0,37.7957,37.8247,37.6606,37.6799,95836.0
2020-10-09 13:35:00,39.03,39.06,38.95,39.0,72049.0,37.6703,37.6992,37.5931,37.6413,72049.0
2020-10-09 13:40:00,39.01,39.11,38.99,39.01,44109.0,37.651,37.7475,37.6317,37.651,44109.0
2020-10-09 13:45:00,38.99,39.12,38.98,39.08,51646.0,37.6317,37.7571,37.622,37.7185,51646.0
2020-10-09 13:50:00,39.07,39.07,39.0,39.05,56015.0,37.7089,37.7089,37.6413,37.6896,56015.0
2020-10-09 13:55:00,39.07,39.08,39.0,39.05,79302.0,37.7089,37.7185,37.6413,37.6896,79302.0
2020-10-09 14:00:00,39.05,39.07,38.97,39.05,281667.0,37.6896,37.7089,37.6124,37.6896,281667.0
2020-10-09 14:05:00,39.06,39.06,38.99,38.99,35376.0,37.6992,37.6992,37.6317,37.6317,35376.0
2020-10-09 14:10:00,39.0,39.01,38.9,38.99,150261.0,37.6413,37.651,37.5448,37.6317,150261.0
2020-10-09 14:15:00,38.99,38.99,38.92,38.95,14810.0,37.6317,37.6317,37.5641,37.5931,14810.0
2020-10-09 14:20:00,38.94,39.01,38.9,38.93,135545.0,37.5834,37.651,37.5448,37.5738,135545.0
2020-10-09 14:25:00,38.93,38.98,38.88,38.96,71766.0,37.5738,37.622,37.5255,37.6027,71766.0
2020-10-09 14:30:00,38.96,39.07,38.96,39.04,132465.0,37.6027,37.7089,37.6027,37.6799,132465.0
2020-10-09 14:35:00,39.05,39.07,38.82,38.93,167390.0,37.6896,37.7089,37.4676,37.5738,167390.0
2020-10-09 14:40:00,38.93,39.06,38.82,39.05,259059.0,37.5738,37.6992,37.4676,37.6896,259059.0
2020-10-09 14:45:00,39.05,39.05,38.99,39.01,111415.0,37.6896,37.6896,37.6317,37.651,111415.0
2020-10-09 14:50:00,39.02,39.02,38.87,38.94,105494.0,37.6606,37.6606,37.5158,37.5834,105494.0
2020-10-09 14:55:00,38.93,39.0,38.85,38.98,79946.0,37.5738,37.6413,37.4965,37.622,79946.0
2020-10-09 15:00:00,38.98,39.1,38.92,39.07,288471.0,37.622,37.7378,37.5641,37.7089,288471.0
2020-10-09 15:05:00,39.08,39.09,38.98,39.01,129455.0,37.7185,37.7282,37.622,37.651,129455.0
2020-10-09 15:10:00,39.01,39.13,38.99,39.11,141755.0,37.651,37.7668,37.6317,37.7475,141755.0
2020-10-09 15:15:00,39.1,39.13,39.02,39.02,57418.0,37.7378,37.7668,37.6606,37.6606,57418.0
2020-10-09 15:20:00,39.03,39.1,39.02,39.03,127069.0,37.6703,37.7378,37.6606,37.6703,127069.0
2020-10-09 15:25:00,39.03,39.05,39.02,39.05,80903.0,37.6703,37.6896,37.6606,37.6896,80903.0
2020-10-09 15:30:00,39.05,39.05,38.85,38.89,207947.0,37.6896,37.6896,37.4965,37.5351,207947.0
2020-10-09 15:35:00,38.9,38.94,38.86,38.92,87253.0,37.5448,37.5834,37.5062,37.5641,87253.0
2020-10-09 15:40:00,38.93,38.95,38.85,38.9,52974.0,37.5738,37.5931,37.4965,37.5448,52974.0
2020-10-09 15:45:00,38.9,39.01,38.87,38.91,187480.0,37.5448,37.651,37.5158,37.5545,187480.0
2020-10-09 15:50:00,38.89,38.98,38.87,38.94,133982.0,37.5351,37.622,37.5158,37.5834,133982.0
2020-10-09 15:55:00,38.93,38.98,38.9,38.96,232091.0,37.5738,37.622,37.5448,37.6027,232091.0
2020-10-12 09:30:00,39.49,39.49,39.16,39.33,363715.0,38.1142,38.1142,37.7957,37.9598,363715.0
2020-10-12 09:35:00,39.33,39.42,39.13,39.16,170785.0,37.9598,38.0467,37.7668,37.7957,170785.0
2020-10-12 09:40:00,39.17,39.17,38.99,39.02,205325.0,37.8054,37.8054,37.6317,37.6606,205325.0
2020-10-12 09:45:00,39.03,39.07,38.88,39.04,182659.0,37.6703,37.7089,37.5255,37.6799,182659.0
2020-10-12 09:50:00,39.05,39.26,38.97,39.18,323359.0,37.6896,37.8923,37.6124,37.815,323359.0
2020-10-12 09:55:00,39.2,39.36,39.16,39.35,100859.0,37.8343,37.9888,37.7957,37.9791,100859.0
2020-10-12 10:00:00,39.37,39.46,39.28,39.43,210166.0,37.9984,38.0853,37.9116,38.0563,210166.0
2020-10-12 10:05:00,39.43,39.59,39.43,39.52,168800.0,38.0563,38.2108,38.0563,38.1432,168800.0
2020-10-12 10:10:00,39.54,39.64,39.51,39.58,125739.0,38.1625,38.259,38.1335,38.2011,125739.0
2020-10-12 10:15:00,39.58,39.6,39.44,39.47,118283.0,38.2011,38.2204,38.066,38.0949,118283.0
2020-10-12 10:20:00,39.46,39.56,39.35,39.54,111562.0,38.0853,38.1818,37.9791,38.1625,111562.0
2020-10-12 10:25:00,39.52,39.75,39.49,39.73,174546.0,38.1432,38.3652,38.1142,38.3459,174546.0
2020-10-12 10:30:00,39.72,39.78,39.55,39.75,141943.0,38.3362,38.3941,38.1722,38.3652,141943.0
2020-10-12 10:35:00,39.74,39.8,39.62,39.63,59894.0,38.3555,38.4134,38.2397,38.2494,59894.0
2020-10-12 10:40:00,39.64,39.71,39.57,39.6,76635.0,38.259,38.3266,38.1915,38.2204,76635.0
2020-10-12 10:45:00,39.61,39.65,39.44,39.57,78569.0,38.2301,38.2687,38.066,38.1915,78569.0
2020-10-12 10:50:00,39.56,39.7,39.52,39.69,94429.0,38.1818,38.3169,38.1432,38.3073,94429.0
2020-10-12 10:55:00,39.69,39.7,39.41,39.45,97292.0,38.3073,38.3169,38.037,38.0756,97292.0
2020-10-12 11:00:00,39.49,39.81,39.49,39.79,139532.0,38.1142,38.4231,38.1142,38.4038,139532.0
2020-10-12 11:05:00,39.8,39.98,39.77,39.96,186077.0,38.4134,38.5872,38.3845,38.5679,186077.0
2020-10-12 11:10:00,39.95,39.96,39.81,39.86,66138.0,38.5582,38.5679,38.4231,38.4714,66138.0
2020-10-12 11:15:00,39.86,39.92,39.75,39.87,67941.0,38.4714,38.5293,38.3652,38.481,67941.0
2020-10-12 11:20:00,39.86,39.86,39.7,39.73,51255.0,38.4714,38.4714,38.3169,38.3459,51255.0
2020-10-12 11:25:00,39.75,39.78,39.7,39.72,56634.0,38.3652,38.3941,38.3169,38.3362,56634.0
2020-10-12 11:30:00,39.72,39.81,39.7,39.77,42438.0,38.3362,38.4231,38.3169,38.3845,42438.0
2020-10-12 11:35:00,39.78,39.78,39.65,39.66,72546.0,38.3941,38.3941,38.2687,38.2783,72546.0
2020-10-12 11:40:00,39.68,39.74,39.68,39.72,29760.0,38.2976,38.3555,38.2976,38.3362,29760.0
2020-10-12 11:45:00,39.73,39.77,39.68,39.69,37510.0,38.3459,38.3845,38.2976,38.3073,37510.0
2020-10-12 11:50:00,39.69,39.72,39.58,39.62,31242.0,38.3073,38.3362,38.2011,38.2397,31242.0
2020-10-12 11:55:00,39.61,39.64,39.57,39.58,42397.0,38.2301,38.259,38.1915,38.2011,42397.0
2020-10-12 12:00:00,39.59,39.59,39.48,39.51,75337.0,38.2108,38.2108,38.1046,38.1335,75337.0
2020-10-12 12:05:00,39.53,39.56,39.5,39.52,29460.0,38.1529,38.1818,38.1239,38.1432,29460.0
2020-10-12 12:10:00,39.52,39.69,39.52,39.66,90060.0,38.1432,38.3073,38.1432,38.2783,90060.0
2020-10-12 12:15:00,39.66,39.67,39.56,39.59,29208.0,38.2783,38.288,38.1818,38.2108,29208.0
2020-10-12 12:20:00,39.59,39.62,39.54,39.61,34980.0,38.2108,38.2397,38.1625,38.2301,34980.0
2020-10-12 12:25:00,39.6,39.72,39.58,39.68,65657.0,38.2204,38.3362,38.2011,38.2976,65657.0
2020-10-12 12:30:00,39.68,39.68,39.55,39.63,94981.0,38.2976,38.2976,38.1722,38.2494,94981.0
2020-10-12 12:35:00,39.62,39.65,39.57,39.63,45122.0,38.2397,38.2687,38.1915,38.2494,45122.0
2020-10-12 12:40:00,39.63,39.69,39.6,39.67,31794.0,38.2494,38.3073,38.2204,38.288,31794.0
2020-10-12 12:45:00,39.66,39.7,39.63,39.7,99698.0,38.2783,38.3169,38.2494,38.3169,99698.0
2020-10-12 12:50:00,39.71,39.72,39.57,39.6,97741.0,38.3266,38.3362,38.1915,38.2204,97741.0
2020-10-12 12:55:00,39.59,39.59,39.41,39.42,114707.0,38.2108,38.2108,38.037,38.0467,114707.0
2020-10-12 13:00:00,39.43,39.46,39.39,39.46,39017.0,38.0563,38.0853,38.0177,38.0853,39017.0
2020-10-12 13:05:00,39.45,39.45,39.3,39.34,86985.0,38.0756,38.0756,37.9309,37.9695,86985.0
2020-10-12 13:10:00,39.33,39.38,39.3,39.34,116114.0,37.9598,38.0081,37.9309,37.9695,116114.0
2020-10-12 13:15:00,39.34,39.44,39.34,39.42,97565.0,37.9695,38.066,37.9695,38.0467,97565.0
2020-10-12 13:20:00,39.44,39.49,39.39,39.47,97182.0,38.066,38.1142,38.0177,38.0949,97182.0
2020-10-12 13:25:00,39.47,39.55,39.39,39.46,168109.0,38.0949,38.1722,38.0177,38.0853,168109.0
2020-10-12 13:30:00,39.48,39.5,39.41,39.43,57902.0,38.1046,38.1239,38.037,38.0563,57902.0
2020-10-12 13:35:00,39.44,39.44,39.3,39.36,65278.0,38.066,38.066,37.9309,37.9888,65278.0
2020-10-12 13:40:00,39.35,39.4,39.27,39.3,81847.0,37.9791,38.0274,37.9019,37.9309,81847.0
2020-10-12 13:45:00,39.32,39.34,39.22,39.34,86393.0,37.9502,37.9695,37.8537,37.9695,86393.0
2020-10-12 13:50:00,39.33,39.42,39.32,39.34,106435.0,37.9598,38.0467,37.9502,37.9695,106435.0
2020-10-12 13:55:00,39.35,39.42,39.3,39.38,44723.0,37.9791,38.0467,37.9309,38.0081,44723.0
2020-10-12 14:00:00,39.39,39.52,39.32,39.33,200378.0,38.0177,38.1432,37.9502,37.9598,200378.0
2020-10-12 14:05:00,39.34,39.37,39.29,39.29,61942.0,37.9695,37.9984,37.9212,37.9212,61942.0
2020-10-12 14:10:00,39.29,39.3,39.21,39.26,178559.0,37.9212,37.9309,37.844,37.8923,178559.0
2020-10-12 14:15:00,39.25,39.28,39.2,39.22,39834.0,37.8826,37.9116,37.8343,37.8537,39834.0
2020-10-12 14:20:00,39.22,39.36,39.1,39.36,173433.0,37.8537,37.9888,37.7378,37.9888,173433.0
2020-10-12 14:25:00,39.36,39.49,39.33,39.49,250190.0,37.9888,38.1142,37.9598,38.1142,250190.0
2020-10-12 14:30:00,39.49,39.66,39.45,39.62,222156.0,38.1142,38.2783,38.0756,38.2397,222156.0
2020-10-12 14:35:00,39.62,39.66,39.53,39.56,67423.0,38.2397,38.2783,38.1529,38.1818,67423.0
2020-10-12 14:40:00,39.57,39.58,39.44,39.54,32528.0,38.1915,38.2011,38.066,38.1625,32528.0
2020-10-12 14:45:00,39.54,39.58,39.47,39.51,67637.0,38.1625,38.2011,38.0949,38.1335,67637.0
2020-10-12 14:50:00,39.5,39.63,39.47,39.58,247215.0,38.1239,38.2494,38.0949,38.2011,247215.0
2020-10-12 14:55:00,39.6,39.66,39.55,39.65,96686.0,38.2204,38.2783,38.1722,38.2687,96686.0
2020-10-12 15:00:00,39.65,39.78,39.64,39.75,113374.0,38.2687,38.3941,38.259,38.3652,113374.0
2020-10-12 15:05:00,39.74,39.79,39.67,39.68,50486.0,38.3555,38.4038,38.288,38.2976,50486.0
2020-10-12 15:10:00,39.72,39.79,39.69,39.75,62934.0,38.3362,38.4038,38.3073,38.3652,62934.0
2020-10-12 15:15:00,39.76,39.9,39.76,39.9,132602.0,38.3748,38.51,38.3748,38.51,132602.0
2020-10-12 15:20:00,39.9,39.97,39.9,39.97,72409.0,38.51,38.5775,38.51,38.5775,72409.0
2020-10-12 15:25:00,39.97,39.98,39.92,39.98,41366.0,38.5775,38.5872,38.5293,38.5872,41366.0
2020-10-12 15:30:00,39.98,40.0,39.91,39.92,89836.0,38.5872,38.6065,38.5196,38.5293,89836.0
2020-10-12 15:35:00,39.94,40.02,39.92,39.99,120143.0,38.5486,38.6258,38.5293,38.5968,120143.0
2020-10-12 15:40:00,39.99,40.06,39.96,40.01,82640.0,38.5968,38.6644,38.5679,38.6161,82640.0
2020-10-12 15:45:00,40.0,40.02,39.78,39.78,104599.0,38.6065,38.6258,38.3941,38.3941,104599.0
2020-10-12 15:50:00,39.77,39.89,39.69,39.77,114607.0,38.3845,38.5003,38.3073,38.3845,114607.0
2020-10-12 15:55:00,39.77,39.84,39.72,39.75,209540.0,38.3845,38.4521,38.3362,38.3652,209540.0
2020-10-13 09:30:00,38.84,38.98,38.64,38.96,380311.0,37.4869,37.622,37.2939,37.6027,380311.0
2020-10-13 09:35:00,38.96,39.1,38.75,38.76,269051.0,37.6027,37.7378,37.4,37.4097,269051.0
2020-10-13 09:40:00,38.81,39.04,38.63,38.86,374823.0,37.4579,37.6799,37.2842,37.5062,374823.0
2020-10-13 09:45:00,38.88,38.92,38.68,38.77,177993.0,37.5255,37.5641,37.3325,37.4193,177993.0
2020-10-13 09:50:00,38.76,38.82,38.07,38.15,330539.0,37.4097,37.4676,36.7437,36.8209,330539.0
2020-10-13 09:55:00,38.15,38.68,38.14,38.65,336828.0,36.8209,37.3325,36.8113,37.3035,336828.0
2020-10-13 10:00:00,38.66,38.9,38.62,38.85,196073.0,37.3132,37.5448,37.2746,37.4965,196073.0
2020-10-13 10:05:00,38.85,38.87,38.5,38.63,163381.0,37.4965,37.5158,37.1587,37.2842,163381.0
2020-10-13 10:10:00,38.59,38.72,38.43,38.51,70941.0,37.2456,37.3711,37.0912,37.1684,70941.0
2020-10-13 10:15:00,38.5,38.53,38.2,38.34,408867.0,37.1587,37.1877,36.8692,37.0043,408867.0
2020-10-13 10:20:00,38.33,38.52,38.29,38.45,232714.0,36.9947,37.178,36.9561,37.1105,232714.0
2020-10-13 10:25:00,38.45,38.57,38.38,38.42,128300.0,37.1105,37.2263,37.0429,37.0815,128300.0
2020-10-13 10:30:00,38.43,38.52,38.32,38.44,106660.0,37.0912,37.178,36.985,37.1008,106660.0
2020-10-13 10:35:00,38.47,38.69,38.47,38.61,127703.0,37.1298,37.3421,37.1298,37.2649,127703.0
2020-10-13 10:40:00,38.6,38.68,38.41,38.48,173754.0,37.2553,37.3325,37.0719,37.1394,173754.0
2020-10-13 10:45:00,38.5,38.51,38.26,38.28,148109.0,37.1587,37.1684,36.9271,36.9464,148109.0
2020-10-13 10:50:00,38.26,38.56,38.26,38.55,130169.0,36.9271,37.2166,36.9271,37.207,130169.0
2020-10-13 10:55:00,38.55,38.73,38.52,38.65,216003.0,37.207,37.3807,37.178,37.3035,216003.0
2020-10-13 11:00:00,38.67,38.72,38.58,38.64,64237.0,37.3228,37.3711,37.2359,37.2939,64237.0
2020-10-13 11:05:00,38.65,38.69,38.55,38.56,155761.0,37.3035,37.3421,37.207,37.2166,155761.0
2020-10-13 11:10:00,38.58,38.77,38.51,38.76,120980.0,37.2359,37.4193,37.1684,37.4097,120980.0
2020-10-13 11:15:00,38.76,38.82,38.61,38.66,123528.0,37.4097,37.4676,37.2649,37.3132,123528.0
2020-10-13 11:20:00,38.69,38.74,38.59,38.59,105770.0,37.3421,37.3904,37.2456,37.2456,105770.0
2020-10-13 11:25:00,38.6,38.62,38.54,38.61,65421.0,37.2553,37.2746,37.1973,37.2649,65421.0
2020-10-13 11:30:00,38.61,38.75,38.6,38.72,88484.0,37.2649,37.4,37.2553,37.3711,88484.0
2020-10-13 11:35:00,38.71,38.71,38.62,38.65,93730.0,37.3614,37.3614,37.2746,37.3035,93730.0
2020-10-13 11:40:00,38.64,38.65,38.47,38.5,109674.0,37.2939,37.3035,37.1298,37.1587,109674.0
2020-10-13 11:45:00,38.5,38.61,38.49,38.59,64411.0,37.1587,37.2649,37.1491,37.2456,64411.0
2020-10-13 11:50:00,38.6,38.7,38.58,38.69,44786.0,37.2553,37.3518,37.2359,37.3421,44786.0
2020-10-13 11:55:00,38.68,38.76,38.66,38.72,103853.0,37.3325,37.4097,37.3132,37.3711,103853.0
2020-10-13 12:00:00,38.72,38.76,38.67,38.69,46553.0,37.3711,37.4097,37.3228,37.3421,46553.0
2020-10-13 12:05:00,38.7,38.77,38.65,38.73,43416.0,37.3518,37.4193,37.3035,37.3807,43416.0
2020-10-13 12:10:00,38.74,38.75,38.53,38.73,83192.0,37.3904,37.4,37.1877,37.3807,83192.0
2020-10-13 12:15:00,38.74,38.89,38.71,38.82,127825.0,37.3904,37.5351,37.3614,37.4676,127825.0
2020-10-13 12:20:00,38.82,38.96,38.77,38.96,89739.0,37.4676,37.6027,37.4193,37.6027,89739.0
2020-10-13 12:25:00,38.96,38.98,38.87,38.96,78694.0,37.6027,37.622,37.5158,37.6027,78694.0
2020-10-13 12:30:00,38.96,38.99,38.89,38.9,62434.0,37.6027,37.6317,37.5351,37.5448,62434.0
2020-10-13 12:35:00,38.89,38.91,38.72,38.8,100164.0,37.5351,37.5545,37.3711,37.4483,100164.0
2020-10-13 12:40:00,38.79,38.87,38.75,38.87,25551.0,37.4386,37.5158,37.4,37.5158,25551.0
2020-10-13 12:45:00,38.89,39.1,38.88,39.09,141507.0,37.5351,37.7378,37.5255,37.7282,141507.0
2020-10-13 12:50:00,39.09,39.19,39.09,39.17,77463.0,37.7282,37.8247,37.7282,37.8054,77463.0
2020-10-13 12:55:00,39.15,39.25,39.13,39.2,138222.0,37.7861,37.8826,37.7668,37.8343,138222.0
2020-10-13 13:00:00,39.2,39.29,39.18,39.18,102256.0,37.8343,37.9212,37.815,37.815,102256.0
2020-10-13 13:05:00,39.18,39.19,38.9,38.92,200266.0,37.815,37.8247,37.5448,37.5641,200266.0
2020-10-13 13:10:00,38.94,39.19,38.94,39.17,196500.0,37.5834,37.8247,37.5834,37.8054,196500.0
2020-10-13 13:15:00,39.17,39.23,39.11,39.13,120169.0,37.8054,37.8633,37.7475,37.7668,120169.0
2020-10-13 13:20:00,39.14,39.18,38.98,39.09,40221.0,37.7764,37.815,37.622,37.7282,40221.0
2020-10-13 13:25:00,39.09,39.24,39.05,39.23,73849.0,37.7282,37.873,37.6896,37.8633,73849.0
2020-10-13 13:30:00,39.24,39.31,39.17,39.22,121124.0,37.873,37.9405,37.8054,37.8537,121124.0
2020-10-13 13:35:00,39.23,39.27,39.17,39.21,54947.0,37.8633,37.9019,37.8054,37.844,54947.0
2020-10-13 13:40:00,39.22,39.31,39.17,39.2,88208.0,37.8537,37.9405,37.8054,37.8343,88208.0
2020-10-13 13:45:00,39.21,39.31,39.2,39.26,30322.0,37.844,37.9405,37.8343,37.8923,30322.0
2020-10-13 13:50:00,39.24,39.28,39.2,39.22,50408.0,37.873,37.9116,37.8343,37.8537,50408.0
2020-10-13 13:55:00,39.24,39.25,38.89,38.91,130106.0,37.873,37.8826,37.5351,37.5545,130106.0
2020-10-13 14:00:00,38.91,38.95,38.78,38.9,76658.0,37.5545,37.5931,37.429,37.5448,76658.0
2020-10-13 14:05:00,38.9,39.0,38.82,38.91,81616.0,37.5448,37.6413,37.4676,37.5545,81616.0
2020-10-13 14:10:00,38.93,39.03,38.88,39.02,79921.0,37.5738,37.6703,37.5255,37.6606,79921.0
2020-10-13 14:15:00,39.02,39.11,38.99,39.11,83633.0,37.6606,37.7475,37.6317,37.7475,83633.0
2020-10-13 14:20:00,39.1,39.11,38.97,39.05,102560.0,37.7378,37.7475,37.6124,37.6896,102560.0
2020-10-13 14:25:00,39.06,39.12,38.8,38.81,109932.0,37.6992,37.7571,37.4483,37.4579,109932.0
2020-10-13 14:30:00,38.82,38.88,38.6,38.79,253386.0,37.4676,37.5255,37.2553,37.4386,253386.0
2020-10-13 14:35:00,38.79,38.79,38.66,38.75,55741.0,37.4386,37.4386,37.3132,37.4,55741.0
2020-10-13 14:40:00,38.74,38.74,38.58,38.62,134655.0,37.3904,37.3904,37.2359,37.2746,134655.0
2020-10-13 14:45:00,38.63,38.74,38.52,38.66,122957.0,37.2842,37.3904,37.178,37.3132,122957.0
2020-10-13 14:50:00,38.67,38.71,38.6,38.61,72197.0,37.3228,37.3614,37.2553,37.2649,72197.0
2020-10-13 14:55:00,38.63,38.83,38.61,38.73,170473.0,37.2842,37.4772,37.2649,37.3807,170473.0
2020-10-13 15:00:00,38.73,38.87,38.7,38.83,59607.0,37.3807,37.5158,37.3518,37.4772,59607.0
2020-10-13 15:05:00,38.82,38.88,38.81,38.81,38598.0,37.4676,37.5255,37.4579,37.4579,38598.0
2020-10-13 15:10:00,38.82,38.93,38.82,38.9,61177.0,37.4676,37.5738,37.4676,37.5448,61177.0
2020-10-13 15:15:00,38.91,39.06,38.88,39.02,58244.0,37.5545,37.6992,37.5255,37.6606,58244.0
2020-10-13 15:20:00,39.02,39.18,38.99,39.15,127652.0,37.6606,37.815,37.6317,37.7861,127652.0
2020-10-13 15:25:00,39.14,39.21,39.08,39.1,116314.0,37.7764,37.844,37.7185,37.7378,116314.0
2020-10-13 15:30:00,39.11,39.16,39.08,39.14,45343.0,37.7475,37.7957,37.7185,37.7764,45343.0
2020-10-13 15:35:00,39.14,39.17,39.02,39.09,40646.0,37.7764,37.8054,37.6606,37.7282,40646.0
2020-10-13 15:40:00,39.11,39.24,39.11,39.16,78760.0,37.7475,37.873,37.7475,37.7957,78760.0
2020-10-13 15:45:00,39.15,39.21,39.04,39.04,49143.0,37.7861,37.844,37.6799,37.6799,49143.0
2020-10-13 15:50:00,39.06,39.15,38.95,38.96,96809.0,37.6992,37.7861,37.5931,37.6027,96809.0
2020-10-13 15:55:00,38.96,39.1,38.9,38.9,231302.0,37.6027,37.7378,37.5448,37.5448,231302.0
2020-10-14 09:30:00,39.2,39.62,39.11,39.45,294088.0,37.8343,38.2397,37.7475,38.0756,294088.0
2020-10-14 09:35:00,39.45,39.53,39.32,39.34,100244.0,38.0756,38.1529,37.9502,37.9695,100244.0
2020-10-14 09:40:00,39.33,39.66,39.23,39.63,299057.0,37.9598,38.2783,37.8633,38.2494,299057.0
2020-10-14 09:45:00,39.63,39.76,39.56,39.73,190183.0,38.2494,38.3748,38.1818,38.3459,190183.0
2020-10-14 09:50:00,39.73,39.8,39.64,39.67,88469.0,38.3459,38.4134,38.259,38.288,88469.0
2020-10-14 09:55:00,39.68,39.76,39.59,39.64,64190.0,38.2976,38.3748,38.2108,38.259,64190.0
2020-10-14 10:00:00,39.65,39.65,39.38,39.41,125734.0,38.2687,38.2687,38.0081,38.037,125734.0
2020-10-14 10:05:00,39.43,39.43,39.3,39.31,67006.0,38.0563,38.0563,37.9309,37.9405,67006.0
2020-10-14 10:10:00,39.31,39.32,39.19,39.28,197776.0,37.9405,37.9502,37.8247,37.9116,197776.0
2020-10-14 10:15:00,39.3,39.33,39.11,39.14,105546.0,37.9309,37.9598,37.7475,37.7764,105546.0
2020-10-14 10:20:00,39.14,39.29,39.1,39.26,135272.0,37.7764,37.9212,37.7378,37.8923,135272.0
2020-10-14 10:25:00,39.26,39.26,38.79,38.81,207195.0,37.8923,37.8923,37.4386,37.4579,207195.0
2020-10-14 10:30:00,38.81,38.9,38.76,38.84,130370.0,37.4579,37.5448,37.4097,37.4869,130370.0
2020-10-14 10:35:00,38.8,39.05,38.79,38.98,133549.0,37.4483,37.6896,37.4386,37.622,133549.0
2020-10-14 10:40:00,38.98,39.04,38.9,39.01,89181.0,37.622,37.6799,37.5448,37.651,89181.0
2020-10-14 10:45:00,39.02,39.15,39.01,39.02,108736.0,37.6606,37.7861,37.651,37.6606,108736.0
2020-10-14 10:50:00,39.01,39.02,38.9,38.96,67495.0,37.651,37.6606,37.5448,37.6027,67495.0
2020-10-14 10:55:00,38.95,39.01,38.88,38.97,35666.0,37.5931,37.651,37.5255,37.6124,35666.0
2020-10-14 11:00:00,38.99,39.0,38.78,38.86,52857.0,37.6317,37.6413,37.429,37.5062,52857.0
2020-10-14 11:05:00,38.84,39.13,38.84,39.07,145013.0,37.4869,37.7668,37.4869,37.7089,145013.0
2020-10-14 11:10:00,39.08,39.14,39.0,39.04,104850.0,37.7185,37.7764,37.6413,37.6799,104850.0
2020-10-14 11:15:00,39.05,39.17,39.01,39.16,53332.0,37.6896,37.8054,37.651,37.7957,53332.0
2020-10-14 11:20:00,39.16,39.22,39.09,39.15,88746.0,37.7957,37.8537,37.7282,37.7861,88746.0
2020-10-14 11:25:00,39.17,39.21,39.05,39.08,60133.0,37.8054,37.844,37.6896,37.7185,60133.0
2020-10-14 11:30:00,39.1,39.13,38.96,38.98,40470.0,37.7378,37.7668,37.6027,37.622,40470.0
2020-10-14 11:35:00,39.0,39.13,38.99,39.04,163346.0,37.6413,37.7668,37.6317,37.6799,163346.0
2020-10-14 11:40:00,39.0,39.08,38.93,38.99,36523.0,37.6413,37.7185,37.5738,37.6317,36523.0
2020-10-14 11:45:00,38.98,38.99,38.5,38.65,188731.0,37.622,37.6317,37.1587,37.3035,188731.0
2020-10-14 11:50:00,38.64,38.68,38.43,38.46,101509.0,37.2939,37.3325,37.0912,37.1201,101509.0
2020-10-14 11:55:00,38.46,38.62,38.45,38.5,82956.0,37.1201,37.2746,37.1105,37.1587,82956.0
2020-10-14 12:00:00,38.51,38.72,38.48,38.69,96609.0,37.1684,37.3711,37.1394,37.3421,96609.0
2020-10-14 12:05:00,38.67,38.87,38.66,38.66,71510.0,37.3228,37.5158,37.3132,37.3132,71510.0
2020-10-14 12:10:00,38.65,38.69,38.51,38.65,52688.0,37.3035,37.3421,37.1684,37.3035,52688.0
2020-10-14 12:15:00,38.65,38.67,38.3,38.37,126264.0,37.3035,37.3228,36.9657,37.0333,126264.0
2020-10-14 12:20:00,38.37,38.42,38.1,38.1,141754.0,37.0333,37.0815,36.7727,36.7727,141754.0
2020-10-14 12:25:00,38.11,38.35,38.1,38.33,159528.0,36.7823,37.014,36.7727,36.9947,159528.0
2020-10-14 12:30:00,38.31,38.42,38.27,38.4,85087.0,36.9754,37.0815,36.9367,37.0622,85087.0
2020-10-14 12:35:00,38.4,38.44,38.16,38.34,83860.0,37.0622,37.1008,36.8306,37.0043,83860.0
2020-10-14 12:40:00,38.34,38.48,38.33,38.45,62314.0,37.0043,37.1394,36.9947,37.1105,62314.0
2020-10-14 12:45:00,38.46,38.53,38.4,38.51,42397.0,37.1201,37.1877,37.0622,37.1684,42397.0
2020-10-14 12:50:00,38.51,38.51,38.43,38.43,41179.0,37.1684,37.1684,37.0912,37.0912,41179.0
2020-10-14 12:55:00,38.44,38.59,38.43,38.45,35115.0,37.1008,37.2456,37.0912,37.1105,35115.0
2020-10-14 13:00:00,38.45,38.61,38.43,38.54,80382.0,37.1105,37.2649,37.0912,37.1973,80382.0
2020-10-14 13:05:00,38.55,38.74,38.53,38.73,106161.0,37.207,37.3904,37.1877,37.3807,106161.0
2020-10-14 13:10:00,38.71,38.76,38.6,38.62,63541.0,37.3614,37.4097,37.2553,37.2746,63541.0
2020-10-14 13:15:00,38.63,38.73,38.57,38.69,45513.0,37.2842,37.3807,37.2263,37.3421,45513.0
2020-10-14 13:20:00,38.69,38.71,38.55,38.58,36420.0,37.3421,37.3614,37.207,37.2359,36420.0
2020-10-14 13:25:00,38.61,38.65,38.54,38.55,27792.0,37.2649,37.3035,37.1973,37.207,27792.0
2020-10-14 13:30:00,38.56,38.61,38.47,38.48,46611.0,37.2166,37.2649,37.1298,37.1394,46611.0
2020-10-14 13:35:00,38.49,38.54,38.45,38.47,67274.0,37.1491,37.1973,37.1105,37.1298,67274.0
2020-10-14 13:40:00,38.46,38.51,38.35,38.35,117084.0,37.1201,37.1684,37.014,37.014,117084.0
2020-10-14 13:45:00,38.36,38.45,38.29,38.43,91134.0,37.0236,37.1105,36.9561,37.0912,91134.0
2020-10-14 13:50:00,38.42,38.43,38.24,38.36,50913.0,37.0815,37.0912,36.9078,37.0236,50913.0
2020-10-14 13:55:00,38.37,38.37,38.21,38.22,44958.0,37.0333,37.0333,36.8788,36.8885,44958.0
2020-10-14 14:00:00,38.22,38.28,38.16,38.25,45885.0,36.8885,36.9464,36.8306,36.9174,45885.0
2020-10-14 14:05:00,38.25,38.36,38.24,38.33,82677.0,36.9174,37.0236,36.9078,36.9947,82677.0
2020-10-14 14:10:00,38.32,38.4,38.29,38.3,117489.0,36.985,37.0622,36.9561,36.9657,117489.0
2020-10-14 14:15:00,38.3,38.37,38.26,38.27,36789.0,36.9657,37.0333,36.9271,36.9367,36789.0
2020-10-14 14:20:00,38.27,38.32,38.21,38.23,37585.0,36.9367,36.985,36.8788,36.8981,37585.0
2020-10-14 14:25:00,38.2,38.21,37.97,38.07,377550.0,36.8692,36.8788,36.6472,36.7437,377550.0
2020-10-14 14:30:00,38.06,38.08,37.76,37.77,218971.0,36.7341,36.7534,36.4445,36.4542,218971.0
2020-10-14 14:35:00,37.78,37.91,37.73,37.83,306243.0,36.4638,36.5893,36.4156,36.5121,306243.0
2020-10-14 14:40:00,37.81,37.99,37.8,37.91,101445.0,36.4928,36.6665,36.4831,36.5893,101445.0
2020-10-14 14:45:00,37.91,38.06,37.86,38.05,53779.0,36.5893,36.7341,36.541,36.7244,53779.0
2020-10-14 14:50:00,38.05,38.08,37.96,38.01,35700.0,36.7244,36.7534,36.6375,36.6858,35700.0
2020-10-14 14:55:00,38.01,38.09,38.01,38.02,155710.0,36.6858,36.763,36.6858,36.6955,155710.0
2020-10-14 15:00:00,38.02,38.19,38.01,38.16,73190.0,36.6955,36.8595,36.6858,36.8306,73190.0
2020-10-14 15:05:00,38.16,38.42,38.15,38.31,140322.0,36.8306,37.0815,36.8209,36.9754,140322.0
2020-10-14 15:10:00,38.3,38.4,38.26,38.33,239085.0,36.9657,37.0622,36.9271,36.9947,239085.0
2020-10-14 15:15:00,38.33,38.38,38.27,38.31,104140.0,36.9947,37.0429,36.9367,36.9754,104140.0
2020-10-14 15:20:00,38.33,38.37,38.28,38.3,143337.0,36.9947,37.0333,36.9464,36.9657,143337.0
2020-10-14 15:25:00,38.28,38.32,38.19,38.24,46166.0,36.9464,36.985,36.8595,36.9078,46166.0
2020-10-14 15:30:00,38.23,38.4,38.21,38.32,168759.0,36.8981,37.0622,36.8788,36.985,168759.0
2020-10-14 15:35:00,38.33,38.33,38.09,38.14,117463.0,36.9947,36.9947,36.763,36.8113,117463.0
2020-10-14 15:40:00,38.14,38.25,38.14,38.2,109584.0,36.8113,36.9174,36.8113,36.8692,109584.0
2020-10-14 15:45:00,38.19,38.22,38.03,38.07,46627.0,36.8595,36.8885,36.7051,36.7437,46627.0
2020-10-14 15:50:00,38.06,38.14,38.03,38.05,74590.0,36.7341,36.8113,36.7051,36.7244,74590.0
2020-10-14 15:55:00,38.06,38.07,37.69,37.83,380161.0,36.7341,36.7437,36.377,36.5121,380161.0
2020-10-15 09:30:00,36.54,36.6,36.18,36.5,398671.0,35.267,35.3249,34.9196,35.2284,398671.0
2020-10-15 09:35:00,36.54,36.68,36.33,36.38,284400.0,35.267,35.4021,35.0643,35.1126,284400.0
2020-10-15 09:40:00,36.38,36.65,36.3,36.54,163375.0,35.1126,35.3732,35.0354,35.267,163375.0
2020-10-15 09:45:00,36.61,36.83,36.6,36.76,307925.0,35.3346,35.5469,35.3249,35.4794,307925.0
2020-10-15 09:50:00,36.78,36.96,36.7,36.92,211505.0,35.4987,35.6724,35.4214,35.6338,211505.0
2020-10-15 09:55:00,36.93,37.02,36.76,36.94,106998.0,35.6434,35.7303,35.4794,35.6531,106998.0
2020-10-15 10:00:00,36.94,37.01,36.84,36.98,80790.0,35.6531,35.7206,35.5566,35.6917,80790.0
2020-10-15 10:05:00,36.99,37.07,36.65,36.67,184633.0,35.7013,35.7786,35.3732,35.3925,184633.0
2020-10-15 10:10:00,36.68,36.92,36.64,36.85,70447.0,35.4021,35.6338,35.3635,35.5662,70447.0
2020-10-15 10:15:00,36.84,37.03,36.74,36.96,117030.0,35.5566,35.7399,35.4601,35.6724,117030.0
2020-10-15 10:20:00,36.96,36.99,36.82,36.95,85644.0,35.6724,35.7013,35.5373,35.6627,85644.0
2020-10-15 10:25:00,36.94,36.97,36.77,36.93,59710.0,35.6531,35.682,35.489,35.6434,59710.0
2020-10-15 10:30:00,36.93,37.12,36.83,36.97,108691.0,35.6434,35.8268,35.5469,35.682,108691.0
2020-10-15 10:35:00,36.95,36.99,36.82,36.97,85636.0,35.6627,35.7013,35.5373,35.682,85636.0
2020-10-15 10:40:00,36.96,37.1,36.91,36.99,68324.0,35.6724,35.8075,35.6241,35.7013,68324.0
2020-10-15 10:45:00,36.99,37.18,36.92,37.04,83583.0,35.7013,35.8847,35.6338,35.7496,83583.0
2020-10-15 10:50:00,37.04,37.12,36.95,36.99,96196.0,35.7496,35.8268,35.6627,35.7013,96196.0
2020-10-15 10:55:00,37.0,37.21,36.9,37.21,399842.0,35.711,35.9137,35.6145,35.9137,399842.0
2020-10-15 11:00:00,37.21,37.27,37.08,37.2,181796.0,35.9137,35.9716,35.7882,35.904,181796.0
2020-10-15 11:05:00,37.23,37.58,37.2,37.5,141271.0,35.933,36.2708,35.904,36.1936,141271.0
2020-10-15 11:10:00,37.49,37.59,37.41,37.46,122852.0,36.1839,36.2804,36.1067,36.155,122852.0
2020-10-15 11:15:00,37.47,37.71,37.47,37.63,83698.0,36.1646,36.3963,36.1646,36.319,83698.0
2020-10-15 11:20:00,37.62,37.77,37.57,37.7,50332.0,36.3094,36.4542,36.2611,36.3866,50332.0
2020-10-15 11:25:00,37.7,37.79,37.48,37.48,82058.0,36.3866,36.4735,36.1743,36.1743,82058.0
2020-10-15 11:30:00,37.5,37.7,37.49,37.64,53059.0,36.1936,36.3866,36.1839,36.3287,53059.0
2020-10-15 11:35:00,37.63,37.76,37.6,37.76,99793.0,36.319,36.4445,36.2901,36.4445,99793.0
2020-10-15 11:40:00,37.76,37.84,37.74,37.77,95234.0,36.4445,36.5217,36.4252,36.4542,95234.0
2020-10-15 11:45:00,37.8,37.93,37.8,37.87,107706.0,36.4831,36.6086,36.4831,36.5507,107706.0
2020-10-15 11:50:00,37.89,38.28,37.88,38.23,312660.0,36.57,36.9464,36.5603,36.8981,312660.0
2020-10-15 11:55:00,38.24,38.35,37.95,37.97,173907.0,36.9078,37.014,36.6279,36.6472,173907.0
2020-10-15 12:00:00,37.95,38.04,37.82,37.85,163152.0,36.6279,36.7148,36.5024,36.5314,163152.0
2020-10-15 12:05:00,37.88,37.99,37.79,37.79,85227.0,36.5603,36.6665,36.4735,36.4735,85227.0
2020-10-15 12:10:00,37.79,37.92,37.74,37.88,157985.0,36.4735,36.5989,36.4252,36.5603,157985.0
2020-10-15 12:15:00,37.9,37.97,37.76,37.76,64319.0,36.5796,36.6472,36.4445,36.4445,64319.0
2020-10-15 12:20:00,37.78,37.89,37.72,37.87,64508.0,36.4638,36.57,36.4059,36.5507,64508.0
2020-10-15 12:25:00,37.86,37.94,37.81,37.83,52049.0,36.541,36.6182,36.4928,36.5121,52049.0
2020-10-15 12:30:00,37.83,37.91,37.74,37.79,85981.0,36.5121,36.5893,36.4252,36.4735,85981.0
2020-10-15 12:35:00,37.78,37.95,37.75,37.89,78784.0,36.4638,36.6279,36.4349,36.57,78784.0
2020-10-15 12:40:00,37.89,38.07,37.87,37.89,157845.0,36.57,36.7437,36.5507,36.57,157845.0
2020-10-15 12:45:00,37.88,38.04,37.76,37.99,111999.0,36.5603,36.7148,36.4445,36.6665,111999.0
2020-10-15 12:50:00,37.97,38.16,37.95,38.08,85167.0,36.6472,36.8306,36.6279,36.7534,85167.0
2020-10-15 12:55:00,38.16,38.27,38.14,38.25,134345.0,36.8306,36.9367,36.8113,36.9174,134345.0
2020-10-15 13:00:00,38.25,38.27,38.16,38.19,103446.0,36.9174,36.9367,36.8306,36.8595,103446.0
2020-10-15 13:05:00,38.2,38.27,38.17,38.26,62028.0,36.8692,36.9367,36.8402,36.9271,62028.0
2020-10-15 13:10:00,38.27,38.48,38.26,38.48,124068.0,36.9367,37.1394,36.9271,37.1394,124068.0
2020-10-15 13:15:00,38.48,38.66,38.45,38.6,140821.0,37.1394,37.3132,37.1105,37.2553,140821.0
2020-10-15 13:20:00,38.6,38.78,38.6,38.66,157074.0,37.2553,37.429,37.2553,37.3132,157074.0
2020-10-15 13:25:00,38.66,38.78,38.61,38.62,100897.0,37.3132,37.429,37.2649,37.2746,100897.0
2020-10-15 13:30:00,38.64,38.64,38.49,38.54,129762.0,37.2939,37.2939,37.1491,37.1973,129762.0
2020-10-15 13:35:00,38.54,38.62,38.49,38.55,38549.0,37.1973,37.2746,37.1491,37.207,38549.0
2020-10-15 13:40:00,38.55,38.74,38.53,38.74,110678.0,37.207,37.3904,37.1877,37.3904,110678.0
2020-10-15 13:45:00,38.74,38.79,38.67,38.72,90725.0,37.3904,37.4386,37.3228,37.3711,90725.0
2020-10-15 13:50:00,38.73,38.76,38.6,38.65,21063.0,37.3807,37.4097,37.2553,37.3035,21063.0
2020-10-15 13:55:00,38.63,38.7,38.59,38.68,28004.0,37.2842,37.3518,37.2456,37.3325,28004.0
2020-10-15 14:00:00,38.7,38.77,38.68,38.71,55039.0,37.3518,37.4193,37.3325,37.3614,55039.0
2020-10-15 14:05:00,38.71,38.82,38.68,38.79,82269.0,37.3614,37.4676,37.3325,37.4386,82269.0
2020-10-15 14:10:00,38.75,38.76,38.62,38.69,61906.0,37.4,37.4097,37.2746,37.3421,61906.0
2020-10-15 14:15:00,38.72,38.85,38.72,38.83,70333.0,37.3711,37.4965,37.3711,37.4772,70333.0
2020-10-15 14:20:00,38.83,38.86,38.76,38.76,71924.0,37.4772,37.5062,37.4097,37.4097,71924.0
2020-10-15 14:25:00,38.79,38.86,38.75,38.82,50449.0,37.4386,37.5062,37.4,37.4676,50449.0
2020-10-15 14:30:00,38.8,38.89,38.73,38.85,96037.0,37.4483,37.5351,37.3807,37.4965,96037.0
2020-10-15 14:35:00,38.84,38.85,38.75,38.79,53111.0,37.4869,37.4965,37.4,37.4386,53111.0
2020-10-15 14:40:00,38.78,38.87,38.72,38.73,57163.0,37.429,37.5158,37.3711,37.3807,57163.0
2020-10-15 14:45:00,38.72,38.75,38.67,38.73,31538.0,37.3711,37.4,37.3228,37.3807,31538.0
2020-10-15 14:50:00,38.74,38.87,38.73,38.85,57312.0,37.3904,37.5158,37.3807,37.4965,57312.0
2020-10-15 14:55:00,38.84,38.95,38.82,38.95,133845.0,37.4869,37.5931,37.4676,37.5931,133845.0
2020-10-15 15:00:00,38.94,39.07,38.92,39.0,125242.0,37.5834,37.7089,37.5641,37.6413,125242.0
2020-10-15 15:05:00,38.99,39.02,38.91,38.95,72275.0,37.6317,37.6606,37.5545,37.5931,72275.0
2020-10-15 15:10:00,38.96,38.99,38.82,38.83,92495.0,37.6027,37.6317,37.4676,37.4772,92495.0
2020-10-15 15:15:00,38.85,39.04,38.82,39.04,69951.0,37.4965,37.6799,37.4676,37.6799,69951.0
2020-10-15 15:20:00,39.03,39.06,38.93,38.97,91377.0,37.6703,37.6992,37.5738,37.6124,91377.0
2020-10-15 15:25:00,38.97,39.14,38.97,39.12,162607.0,37.6124,37.7764,37.6124,37.7571,162607.0
2020-10-15 15:30:00,39.11,39.17,39.04,39.11,81288.0,37.7475,37.8054,37.6799,37.7475,81288.0
2020-10-15 15:35:00,39.12,39.15,39.03,39.15,229273.0,37.7571,37.7861,37.6703,37.7861,229273.0
2020-10-15 15:40:00,39.14,39.26,39.08,39.17,206813.0,37.7764,37.8923,37.7185,37.8054,206813.0
2020-10-15 15:45:00,39.17,39.17,38.81,38.85,151185.0,37.8054,37.8054,37.4579,37.4965,151185.0
2020-10-15 15:50:00,38.87,39.01,38.85,38.99,66033.0,37.5158,37.651,37.4965,37.6317,66033.0
2020-10-15 15:55:00,38.99,39.02,38.9,38.97,161393.0,37.6317,37.6606,37.5448,37.6124,161393.0
2020-10-16 09:30:00,39.28,39.33,38.92,39.25,359443.0,37.9116,37.9598,37.5641,37.8826,359443.0
2020-10-16 09:35:00,39.2,39.24,38.95,39.08,172842.0,37.8343,37.873,37.5931,37.7185,172842.0
2020-10-16 09:40:00,39.12,39.16,39.02,39.03,111822.0,37.7571,37.7957,37.6606,37.6703,111822.0
2020-10-16 09:45:00,39.06,39.09,38.89,38.93,154002.0,37.6992,37.7282,37.5351,37.5738,154002.0
2020-10-16 09:50:00,38.95,38.95,38.69,38.79,190573.0,37.5931,37.5931,37.3421,37.4386,190573.0
2020-10-16 09:55:00,38.8,39.01,38.8,38.89,165064.0,37.4483,37.651,37.4483,37.5351,165064.0
2020-10-16 10:00:00,38.93,39.11,38.9,39.02,116739.0,37.5738,37.7475,37.5448,37.6606,116739.0
2020-10-16 10:05:00,39.01,39.01,38.8,38.84,90184.0,37.651,37.651,37.4483,37.4869,90184.0
2020-10-16 10:10:00,38.85,38.87,38.77,38.81,84892.0,37.4965,37.5158,37.4193,37.4579,84892.0
2020-10-16 10:15:00,38.79,39.17,38.76,39.11,121101.0,37.4386,37.8054,37.4097,37.7475,121101.0
2020-10-16 10:20:00,39.14,39.22,39.07,39.09,183877.0,37.7764,37.8537,37.7089,37.7282,183877.0
2020-10-16 10:25:00,39.11,39.26,39.11,39.23,197926.0,37.7475,37.8923,37.7475,37.8633,197926.0
2020-10-16 10:30:00,39.23,39.29,39.07,39.16,150721.0,37.8633,37.9212,37.7089,37.7957,150721.0
2020-10-16 10:35:00,39.19,39.28,39.14,39.22,74290.0,37.8247,37.9116,37.7764,37.8537,74290.0
2020-10-16 10:40:00,39.23,39.47,39.18,39.45,154251.0,37.8633,38.0949,37.815,38.0756,154251.0
2020-10-16 10:45:00,39.44,39.51,39.27,39.32,101726.0,38.066,38.1335,37.9019,37.9502,101726.0
2020-10-16 10:50:00,39.31,39.44,39.28,39.43,105128.0,37.9405,38.066,37.9116,38.0563,105128.0
2020-10-16 10:55:00,39.42,39.43,39.24,39.3,101911.0,38.0467,38.0563,37.873,37.9309,101911.0
2020-10-16 11:00:00,39.32,39.37,39.24,39.35,70670.0,37.9502,37.9984,37.873,37.9791,70670.0
2020-10-16 11:05:00,39.36,39.41,39.28,39.33,79082.0,37.9888,38.037,37.9116,37.9598,79082.0
2020-10-16 11:10:00,39.3,39.31,39.17,39.27,108013.0,37.9309,37.9405,37.8054,37.9019,108013.0
2020-10-16 11:15:00,39.26,39.27,39.12,39.24,50346.0,37.8923,37.9019,37.7571,37.873,50346.0
2020-10-16 11:20:00,39.23,39.26,39.0,39.09,144685.0,37.8633,37.8923,37.6413,37.7282,144685.0
2020-10-16 11:25:00,39.08,39.3,39.03,39.29,110662.0,37.7185,37.9309,37.6703,37.9212,110662.0
2020-10-16 11:30:00,39.27,39.38,39.23,39.38,80240.0,37.9019,38.0081,37.8633,38.0081,80240.0
2020-10-16 11:35:00,39.38,39.53,39.34,39.5,156683.0,38.0081,38.1529,37.9695,38.1239,156683.0
2020-10-16 11:40:00,39.5,39.56,39.43,39.51,61563.0,38.1239,38.1818,38.0563,38.1335,61563.0
2020-10-16 11:45:00,39.51,39.6,39.44,39.59,96312.0,38.1335,38.2204,38.066,38.2108,96312.0
2020-10-16 11:50:00,39.59,39.59,39.47,39.54,57028.0,38.2108,38.2108,38.0949,38.1625,57028.0
2020-10-16 11:55:00,39.54,39.62,39.51,39.61,37976.0,38.1625,38.2397,38.1335,38.2301,37976.0
2020-10-16 12:00:00,39.6,39.6,39.47,39.55,72665.0,38.2204,38.2204,38.0949,38.1722,72665.0
2020-10-16 12:05:00,39.55,39.55,39.35,39.44,102622.0,38.1722,38.1722,37.9791,38.066,102622.0
2020-10-16 12:10:00,39.43,39.53,39.37,39.53,38616.0,38.0563,38.1529,37.9984,38.1529,38616.0
2020-10-16 12:15:00,39.53,39.6,39.46,39.49,53926.0,38.1529,38.2204,38.0853,38.1142,53926.0
2020-10-16 12:20:00,39.49,39.5,39.41,39.43,24753.0,38.1142,38.1239,38.037,38.0563,24753.0
2020-10-16 12:25:00,39.45,39.54,39.44,39.5,33584.0,38.0756,38.1625,38.066,38.1239,33584.0
2020-10-16 12:30:00,39.46,39.5,39.28,39.35,52817.0,38.0853,38.1239,37.9116,37.9791,52817.0
2020-10-16 12:35:00,39.35,39.36,39.21,39.24,66316.0,37.9791,37.9888,37.844,37.873,66316.0
2020-10-16 12:40:00,39.22,39.24,39.04,39.07,105226.0,37.8537,37.873,37.6799,37.7089,105226.0
2020-10-16 12:45:00,39.06,39.08,38.87,38.92,176008.0,37.6992,37.7185,37.5158,37.5641,176008.0
2020-10-16 12:50:00,38.93,39.06,38.83,39.05,104504.0,37.5738,37.6992,37.4772,37.6896,104504.0
2020-10-16 12:55:00,39.05,39.21,39.01,39.14,95909.0,37.6896,37.844,37.651,37.7764,95909.0
2020-10-16 13:00:00,39.14,39.26,39.13,39.23,62038.0,37.7764,37.8923,37.7668,37.8633,62038.0
2020-10-16 13:05:00,39.23,39.32,39.23,39.32,91453.0,37.8633,37.9502,37.8633,37.9502,91453.0
2020-10-16 13:10:00,39.3,39.3,39.26,39.3,27022.0,37.9309,37.9309,37.8923,37.9309,27022.0
2020-10-16 13:15:00,39.32,39.41,39.31,39.4,63736.0,37.9502,38.037,37.9405,38.0274,63736.0
2020-10-16 13:20:00,39.4,39.4,39.3,39.3,51226.0,38.0274,38.0274,37.9309,37.9309,51226.0
2020-10-16 13:25:00,39.33,39.48,39.31,39.48,50069.0,37.9598,38.1046,37.9405,38.1046,50069.0
2020-10-16 13:30:00,39.48,39.5,39.34,39.38,67170.0,38.1046,38.1239,37.9695,38.0081,67170.0
2020-10-16 13:35:00,39.39,39.41,39.36,39.38,23284.0,38.0177,38.037,37.9888,38.0081,23284.0
2020-10-16 13:40:00,39.4,39.4,39.3,39.32,29884.0,38.0274,38.0274,37.9309,37.9502,29884.0
2020-10-16 13:45:00,39.34,39.4,39.3,39.4,39035.0,37.9695,38.0274,37.9309,38.0274,39035.0
2020-10-16 13:50:00,39.38,39.45,39.38,39.44,26616.0,38.0081,38.0756,38.0081,38.066,26616.0
2020-10-16 13:55:00,39.43,39.44,39.36,39.39,48230.0,38.0563,38.066,37.9888,38.0177,48230.0
2020-10-16 14:00:00,39.39,39.49,39.24,39.27,87583.0,38.0177,38.1142,37.873,37.9019,87583.0
2020-10-16 14:05:00,39.27,39.44,39.27,39.43,50094.0,37.9019,38.066,37.9019,38.0563,50094.0
2020-10-16 14:10:00,39.44,39.48,39.38,39.42,47219.0,38.066,38.1046,38.0081,38.0467,47219.0
2020-10-16 14:15:00,39.41,39.44,39.37,39.39,26322.0,38.037,38.066,37.9984,38.0177,26322.0
2020-10-16 14:20:00,39.39,39.41,39.31,39.33,16614.0,38.0177,38.037,37.9405,37.9598,16614.0
2020-10-16 14:25:00,39.34,39.44,39.33,39.39,30332.0,37.9695,38.066,37.9598,38.0177,30332.0
2020-10-16 14:30:00,39.4,39.4,39.32,39.37,20693.0,38.0274,38.0274,37.9502,37.9984,20693.0
2020-10-16 14:35:00,39.38,39.4,39.33,39.38,27134.0,38.0081,38.0274,37.9598,38.0081,27134.0
2020-10-16 14:40:00,39.36,39.37,39.28,39.34,43548.0,37.9888,37.9984,37.9116,37.9695,43548.0
2020-10-16 14:45:00,39.34,39.36,39.2,39.28,65308.0,37.9695,37.9888,37.8343,37.9116,65308.0
2020-10-16 14:50:00,39.29,39.42,39.27,39.41,66811.0,37.9212,38.0467,37.9019,38.037,66811.0
2020-10-16 14:55:00,39.41,39.44,39.36,39.39,62914.0,38.037,38.066,37.9888,38.0177,62914.0
2020-10-16 15:00:00,39.38,39.39,39.26,39.27,45438.0,38.0081,38.0177,37.8923,37.9019,45438.0
2020-10-16 15:05:00,39.26,39.27,39.11,39.13,102035.0,37.8923,37.9019,37.7475,37.7668,102035.0
2020-10-16 15:10:00,39.11,39.14,38.99,39.0,112089.0,37.7475,37.7764,37.6317,37.6413,112089.0
2020-10-16 15:15:00,38.99,39.04,38.99,39.0,57670.0,37.6317,37.6799,37.6317,37.6413,57670.0
2020-10-16 15:20:00,39.01,39.06,38.91,39.06,96518.0,37.651,37.6992,37.5545,37.6992,96518.0
2020-10-16 15:25:00,39.05,39.12,39.0,39.11,56413.0,37.6896,37.7571,37.6413,37.7475,56413.0
2020-10-16 15:30:00,39.11,39.12,38.92,38.95,84682.0,37.7475,37.7571,37.5641,37.5931,84682.0
2020-10-16 15:35:00,38.95,38.97,38.87,38.87,86089.0,37.5931,37.6124,37.5158,37.5158,86089.0
2020-10-16 15:40:00,38.87,38.87,38.73,38.83,110652.0,37.5158,37.5158,37.3807,37.4772,110652.0
2020-10-16 15:45:00,38.83,38.93,38.81,38.84,80679.0,37.4772,37.5738,37.4579,37.4869,80679.0
2020-10-16 15:50:00,38.81,38.83,38.69,38.7,65942.0,37.4579,37.4772,37.3421,37.3518,65942.0
2020-10-16 15:55:00,38.7,38.79,38.63,38.66,189292.0,37.3518,37.4386,37.2842,37.3132,189292.0
2020-10-19 09:30:00,39.08,39.45,38.81,39.04,248611.0,37.7185,38.0756,37.4579,37.6799,248611.0
2020-10-19 09:35:00,39.09,39.19,38.96,39.17,94700.0,37.7282,37.8247,37.6027,37.8054,94700.0
2020-10-19 09:40:00,39.19,39.36,39.16,39.25,145645.0,37.8247,37.9888,37.7957,37.8826,145645.0
2020-10-19 09:45:00,39.29,39.51,39.15,39.48,230030.0,37.9212,38.1335,37.7861,38.1046,230030.0
2020-10-19 09:50:00,39.47,39.79,39.41,39.79,342002.0,38.0949,38.4038,38.037,38.4038,342002.0
2020-10-19 09:55:00,39.79,39.85,39.44,39.44,209456.0,38.4038,38.4617,38.066,38.066,209456.0
2020-10-19 10:00:00,39.42,39.42,39.2,39.38,128336.0,38.0467,38.0467,37.8343,38.0081,128336.0
2020-10-19 10:05:00,39.37,39.37,38.98,39.0,243148.0,37.9984,37.9984,37.622,37.6413,243148.0
2020-10-19 10:10:00,38.99,39.07,38.85,39.06,152484.0,37.6317,37.7089,37.4965,37.6992,152484.0
2020-10-19 10:15:00,39.05,39.39,39.02,39.38,222667.0,37.6896,38.0177,37.6606,38.0081,222667.0
2020-10-19 10:20:00,39.37,39.4,39.19,39.19,57093.0,37.9984,38.0274,37.8247,37.8247,57093.0
2020-10-19 10:25:00,39.18,39.3,39.11,39.3,64261.0,37.815,37.9309,37.7475,37.9309,64261.0
2020-10-19 10:30:00,39.31,39.37,39.22,39.34,43201.0,37.9405,37.9984,37.8537,37.9695,43201.0
2020-10-19 10:35:00,39.34,39.35,39.07,39.18,100276.0,37.9695,37.9791,37.7089,37.815,100276.0
2020-10-19 10:40:00,39.2,39.4,39.18,39.21,64975.0,37.8343,38.0274,37.815,37.844,64975.0
2020-10-19 10:45:00,39.19,39.33,39.04,39.24,84188.0,37.8247,37.9598,37.6799,37.873,84188.0
2020-10-19 10:50:00,39.24,39.35,39.2,39.26,71976.0,37.873,37.9791,37.8343,37.8923,71976.0
2020-10-19 10:55:00,39.29,39.42,39.22,39.37,82520.0,37.9212,38.0467,37.8537,37.9984,82520.0
2020-10-19 11:00:00,39.37,39.54,39.33,39.48,96421.0,37.9984,38.1625,37.9598,38.1046,96421.0
2020-10-19 11:05:00,39.49,39.5,39.34,39.4,71733.0,38.1142,38.1239,37.9695,38.0274,71733.0
2020-10-19 11:10:00,39.4,39.46,39.29,39.46,132380.0,38.0274,38.0853,37.9212,38.0853,132380.0
2020-10-19 11:15:00,39.46,39.5,39.3,39.39,52417.0,38.0853,38.1239,37.9309,38.0177,52417.0
2020-10-19 11:20:00,39.4,39.4,38.95,38.99,194166.0,38.0274,38.0274,37.5931,37.6317,194166.0
2020-10-19 11:25:00,38.99,39.14,38.94,39.1,79053.0,37.6317,37.7764,37.5834,37.7378,79053.0
2020-10-19 11:30:00,39.1,39.18,38.99,39.08,72305.0,37.7378,37.815,37.6317,37.7185,72305.0
2020-10-19 11:35:00,39.09,39.26,39.0,39.02,128525.0,37.7282,37.8923,37.6413,37.6606,128525.0
2020-10-19 11:40:00,39.0,39.15,38.97,39.09,99100.0,37.6413,37.7861,37.6124,37.7282,99100.0
2020-10-19 11:45:00,39.1,39.1,38.95,38.96,32339.0,37.7378,37.7378,37.5931,37.6027,32339.0
2020-10-19 11:50:00,38.98,39.09,38.94,39.05,14316.0,37.622,37.7282,37.5834,37.6896,14316.0
2020-10-19 11:55:00,39.04,39.13,39.03,39.09,87451.0,37.6799,37.7668,37.6703,37.7282,87451.0
2020-10-19 12:00:00,39.08,39.15,38.9,39.04,176741.0,37.7185,37.7861,37.5448,37.6799,176741.0
2020-10-19 12:05:00,39.02,39.06,38.9,38.99,83540.0,37.6606,37.6992,37.5448,37.6317,83540.0
2020-10-19 12:10:00,39.01,39.13,38.92,38.96,176357.0,37.651,37.7668,37.5641,37.6027,176357.0
2020-10-19 12:15:00,39.02,39.12,38.93,38.98,132167.0,37.6606,37.7571,37.5738,37.622,132167.0
2020-10-19 12:20:00,38.97,39.0,38.86,38.98,78377.0,37.6124,37.6413,37.5062,37.622,78377.0
2020-10-19 12:25:00,38.97,39.02,38.89,38.95,16747.0,37.6124,37.6606,37.5351,37.5931,16747.0
2020-10-19 12:30:00,38.98,39.0,38.82,38.83,36166.0,37.622,37.6413,37.4676,37.4772,36166.0
2020-10-19 12:35:00,38.81,38.89,38.77,38.77,54698.0,37.4579,37.5351,37.4193,37.4193,54698.0
2020-10-19 12:40:00,38.77,38.95,38.77,38.91,56430.0,37.4193,37.5931,37.4193,37.5545,56430.0
2020-10-19 12:45:00,38.9,38.96,38.86,38.93,25099.0,37.5448,37.6027,37.5062,37.5738,25099.0
2020-10-19 12:50:00,38.92,38.92,38.82,38.85,22735.0,37.5641,37.5641,37.4676,37.4965,22735.0
2020-10-19 12:55:00,38.83,38.92,38.83,38.87,25909.0,37.4772,37.5641,37.4772,37.5158,25909.0
2020-10-19 13:00:00,38.85,38.93,38.7,38.7,124762.0,37.4965,37.5738,37.3518,37.3518,124762.0
2020-10-19 13:05:00,38.7,38.86,38.7,38.83,187438.0,37.3518,37.5062,37.3518,37.4772,187438.0
2020-10-19 13:10:00,38.85,38.99,38.85,38.96,85125.0,37.4965,37.6317,37.4965,37.6027,85125.0
2020-10-19 13:15:00,38.96,38.96,38.82,38.82,80428.0,37.6027,37.6027,37.4676,37.4676,80428.0
2020-10-19 13:20:00,38.83,38.91,38.76,38.8,37718.0,37.4772,37.5545,37.4097,37.4483,37718.0
2020-10-19 13:25:00,38.8,38.82,38.71,38.77,23624.0,37.4483,37.4676,37.3614,37.4193,23624.0
2020-10-19 13:30:00,38.79,38.81,38.66,38.68,249649.0,37.4386,37.4579,37.3132,37.3325,249649.0
2020-10-19 13:35:00,38.68,38.73,38.65,38.7,102122.0,37.3325,37.3807,37.3035,37.3518,102122.0
2020-10-19 13:40:00,38.7,38.72,38.54,38.6,146665.0,37.3518,37.3711,37.1973,37.2553,146665.0
2020-10-19 13:45:00,38.61,38.63,38.42,38.52,140963.0,37.2649,37.2842,37.0815,37.178,140963.0
2020-10-19 13:50:00,38.51,38.55,38.43,38.49,176464.0,37.1684,37.207,37.0912,37.1491,176464.0
2020-10-19 13:55:00,38.49,38.59,38.42,38.47,176770.0,37.1491,37.2456,37.0815,37.1298,176770.0
2020-10-19 14:00:00,38.45,38.45,38.28,38.31,93304.0,37.1105,37.1105,36.9464,36.9754,93304.0
2020-10-19 14:05:00,38.33,38.35,38.25,38.27,92470.0,36.9947,37.014,36.9174,36.9367,92470.0
2020-10-19 14:10:00,38.26,38.42,38.24,38.41,70916.0,36.9271,37.0815,36.9078,37.0719,70916.0
2020-10-19 14:15:00,38.4,38.47,38.38,38.41,49487.0,37.0622,37.1298,37.0429,37.0719,49487.0
2020-10-19 14:20:00,38.43,38.53,38.4,38.48,84947.0,37.0912,37.1877,37.0622,37.1394,84947.0
2020-10-19 14:25:00,38.5,38.52,38.45,38.51,43906.0,37.1587,37.178,37.1105,37.1684,43906.0
2020-10-19 14:30:00,38.5,38.5,38.09,38.12,143543.0,37.1587,37.1587,36.763,36.792,143543.0
2020-10-19 14:35:00,38.13,38.13,37.9,37.94,132020.0,36.8016,36.8016,36.5796,36.6182,132020.0
2020-10-19 14:40:00,37.95,38.0,37.81,37.83,77629.0,36.6279,36.6762,36.4928,36.5121,77629.0
2020-10-19 14:45:00,37.82,37.86,37.68,37.7,112199.0,36.5024,36.541,36.3673,36.3866,112199.0
2020-10-19 14:50:00,37.71,37.73,37.59,37.7,148110.0,36.3963,36.4156,36.2804,36.3866,148110.0
2020-10-19 14:55:00,37.66,37.83,37.53,37.53,205843.0,36.348,36.5121,36.2225,36.2225,205843.0
2020-10-19 15:00:00,37.55,37.58,37.26,37.36,196727.0,36.2418,36.2708,35.9619,36.0585,196727.0
2020-10-19 15:05:00,37.36,37.41,37.22,37.41,129361.0,36.0585,36.1067,35.9233,36.1067,129361.0
2020-10-19 15:10:00,37.41,37.68,37.32,37.57,147724.0,36.1067,36.3673,36.0198,36.2611,147724.0
2020-10-19 15:15:00,37.54,37.56,37.37,37.42,84600.0,36.2322,36.2515,36.0681,36.1164,84600.0
2020-10-19 15:20:00,37.4,37.48,37.26,37.27,105533.0,36.0971,36.1743,35.9619,35.9716,105533.0
2020-10-19 15:25:00,37.27,37.47,37.24,37.46,100946.0,35.9716,36.1646,35.9426,36.155,100946.0
2020-10-19 15:30:00,37.44,37.6,37.41,37.43,114957.0,36.1357,36.2901,36.1067,36.126,114957.0
2020-10-19 15:35:00,37.43,37.69,37.43,37.69,83953.0,36.126,36.377,36.126,36.377,83953.0
2020-10-19 15:40:00,37.69,37.7,37.5,37.52,91067.0,36.377,36.3866,36.1936,36.2129,91067.0
2020-10-19 15:45:00,37.54,37.59,37.48,37.55,73521.0,36.2322,36.2804,36.1743,36.2418,73521.0
2020-10-19 15:50:00,37.5,37.5,37.02,37.05,177108.0,36.1936,36.1936,35.7303,35.7593,177108.0
2020-10-19 15:55:00,37.06,37.3,37.01,37.29,284070.0,35.7689,36.0005,35.7206,35.9909,284070.0
2020-10-20 09:30:00,38.03,38.31,37.97,38.09,274753.0,36.7051,36.9754,36.6472,36.763,274753.0
2020-10-20 09:35:00,38.12,38.19,37.92,38.1,188531.0,36.792,36.8595,36.5989,36.7727,188531.0
2020-10-20 09:40:00,38.1,38.38,38.08,38.38,193347.0,36.7727,37.0429,36.7534,37.0429,193347.0
2020-10-20 09:45:00,38.38,38.46,38.28,38.39,143086.0,37.0429,37.1201,36.9464,37.0526,143086.0
2020-10-20 09:50:00,38.41,38.52,38.3,38.45,138573.0,37.0719,37.178,36.9657,37.1105,138573.0
2020-10-20 09:55:00,38.45,38.68,38.4,38.66,179449.0,37.1105,37.3325,37.0622,37.3132,179449.0
2020-10-20 10:00:00,38.66,38.69,38.32,38.38,155589.0,37.3132,37.3421,36.985,37.0429,155589.0
2020-10-20 10:05:00,38.38,38.44,38.28,38.3,125693.0,37.0429,37.1008,36.9464,36.9657,125693.0
2020-10-20 10:10:00,38.28,38.49,38.26,38.27,94456.0,36.9464,37.1491,36.9271,36.9367,94456.0
2020-10-20 10:15:00,38.29,38.43,38.11,38.14,122929.0,36.9561,37.0912,36.7823,36.8113,122929.0
2020-10-20 10:20:00,38.12,38.15,37.88,37.99,206428.0,36.792,36.8209,36.5603,36.6665,206428.0
2020-10-20 10:25:00,38.03,38.08,37.86,38.07,114773.0,36.7051,36.7534,36.541,36.7437,114773.0
2020-10-20 10:30:00,38.08,38.12,37.98,38.06,108724.0,36.7534,36.792,36.6569,36.7341,108724.0
2020-10-20 10:35:00,38.04,38.16,37.96,38.13,98582.0,36.7148,36.8306,36.6375,36.8016,98582.0
2020-10-20 10:40:00,38.11,38.23,38.05,38.11,88905.0,36.7823,36.8981,36.7244,36.7823,88905.0
2020-10-20 10:45:00,38.1,38.19,37.83,37.97,116133.0,36.7727,36.8595,36.5121,36.6472,116133.0
2020-10-20 10:50:00,37.98,38.18,37.98,38.15,79277.0,36.6569,36.8499,36.6569,36.8209,79277.0
2020-10-20 10:55:00,38.14,38.19,37.91,37.91,38706.0,36.8113,36.8595,36.5893,36.5893,38706.0
2020-10-20 11:00:00,37.91,37.94,37.63,37.72,170308.0,36.5893,36.6182,36.319,36.4059,170308.0
2020-10-20 11:05:00,37.67,37.93,37.64,37.92,75507.0,36.3577,36.6086,36.3287,36.5989,75507.0
2020-10-20 11:10:00,37.9,38.02,37.78,37.84,121448.0,36.5796,36.6955,36.4638,36.5217,121448.0
2020-10-20 11:15:00,37.83,38.05,37.83,37.97,33901.0,36.5121,36.7244,36.5121,36.6472,33901.0
2020-10-20 11:20:00,37.96,38.09,37.9,38.03,44171.0,36.6375,36.763,36.5796,36.7051,44171.0
2020-10-20 11:25:00,38.03,38.16,38.03,38.12,47096.0,36.7051,36.8306,36.7051,36.792,47096.0
2020-10-20 11:30:00,38.11,38.24,38.07,38.15,60558.0,36.7823,36.9078,36.7437,36.8209,60558.0
2020-10-20 11:35:00,38.15,38.28,38.14,38.25,56916.0,36.8209,36.9464,36.8113,36.9174,56916.0
2020-10-20 11:40:00,38.28,38.33,38.2,38.31,57717.0,36.9464,36.9947,36.8692,36.9754,57717.0
2020-10-20 11:45:00,38.3,38.41,38.28,38.29,93573.0,36.9657,37.0719,36.9464,36.9561,93573.0
2020-10-20 11:50:00,38.3,38.32,38.18,38.27,50849.0,36.9657,36.985,36.8499,36.9367,50849.0
2020-10-20 11:55:00,38.28,38.33,38.24,38.27,57139.0,36.9464,36.9947,36.9078,36.9367,57139.0
2020-10-20 12:00:00,38.27,38.31,38.24,38.3,30531.0,36.9367,36.9754,36.9078,36.9657,30531.0
2020-10-20 12:05:00,38.3,38.35,38.25,38.25,73866.0,36.9657,37.014,36.9174,36.9174,73866.0
2020-10-20 12:10:00,38.25,38.3,38.13,38.13,95014.0,36.9174,36.9657,36.8016,36.8016,95014.0
2020-10-20 12:15:00,38.14,38.21,38.08,38.09,39519.0,36.8113,36.8788,36.7534,36.763,39519.0
2020-10-20 12:20:00,38.08,38.09,37.93,37.93,71324.0,36.7534,36.763,36.6086,36.6086,71324.0
2020-10-20 12:25:00,37.93,37.98,37.91,37.95,64240.0,36.6086,36.6569,36.5893,36.6279,64240.0
2020-10-20 12:30:00,37.94,38.52,37.89,38.49,201395.0,36.6182,37.178,36.57,37.1491,201395.0
2020-10-20 12:35:00,38.5,38.62,38.3,38.43,154771.0,37.1587,37.2746,36.9657,37.0912,154771.0
2020-10-20 12:40:00,38.43,38.61,38.41,38.55,139360.0,37.0912,37.2649,37.0719,37.207,139360.0
2020-10-20 12:45:00,38.56,38.58,38.39,38.42,101235.0,37.2166,37.2359,37.0526,37.0815,101235.0
2020-10-20 12:50:00,38.43,38.49,38.33,38.39,79367.0,37.0912,37.1491,36.9947,37.0526,79367.0
2020-10-20 12:55:00,38.36,38.5,38.33,38.5,50622.0,37.0236,37.1587,36.9947,37.1587,50622.0
2020-10-20 13:00:00,38.51,38.6,38.46,38.51,59045.0,37.1684,37.2553,37.1201,37.1684,59045.0
2020-10-20 13:05:00,38.48,38.57,38.44,38.49,82384.0,37.1394,37.2263,37.1008,37.1491,82384.0
2020-10-20 13:10:00,38.46,38.66,38.43,38.64,54963.0,37.1201,37.3132,37.0912,37.2939,54963.0
2020-10-20 13:15:00,38.66,38.68,38.49,38.5,50302.0,37.3132,37.3325,37.1491,37.1587,50302.0
2020-10-20 13:20:00,38.51,38.62,38.47,38.52,53506.0,37.1684,37.2746,37.1298,37.178,53506.0
2020-10-20 13:25:00,38.51,38.56,38.5,38.54,49604.0,37.1684,37.2166,37.1587,37.1973,49604.0
2020-10-20 13:30:00,38.54,38.59,38.4,38.41,75207.0,37.1973,37.2456,37.0622,37.0719,75207.0
2020-10-20 13:35:00,38.42,38.5,38.41,38.45,43790.0,37.0815,37.1587,37.0719,37.1105,43790.0
2020-10-20 13:40:00,38.44,38.48,38.35,38.39,53896.0,37.1008,37.1394,37.014,37.0526,53896.0
2020-10-20 13:45:00,38.39,38.48,38.37,38.38,38684.0,37.0526,37.1394,37.0333,37.0429,38684.0
2020-10-20 13:50:00,38.37,38.39,38.3,38.3,54720.0,37.0333,37.0526,36.9657,36.9657,54720.0
2020-10-20 13:55:00,38.31,38.35,38.14,38.27,86646.0,36.9754,37.014,36.8113,36.9367,86646.0
2020-10-20 14:00:00,38.27,38.43,38.26,38.32,64659.0,36.9367,37.0912,36.9271,36.985,64659.0
2020-10-20 14:05:00,38.33,38.35,38.15,38.27,82961.0,36.9947,37.014,36.8209,36.9367,82961.0
2020-10-20 14:10:00,38.26,38.32,38.23,38.29,31107.0,36.9271,36.985,36.8981,36.9561,31107.0
2020-10-20 14:15:00,38.31,38.37,38.27,38.32,36981.0,36.9754,37.0333,36.9367,36.985,36981.0
2020-10-20 14:20:00,38.34,38.36,38.15,38.2,74470.0,37.0043,37.0236,36.8209,36.8692,74470.0
2020-10-20 14:25:00,38.19,38.28,38.07,38.09,57107.0,36.8595,36.9464,36.7437,36.763,57107.0
2020-10-20 14:30:00,38.1,38.23,38.1,38.23,42768.0,36.7727,36.8981,36.7727,36.8981,42768.0
2020-10-20 14:35:00,38.21,38.21,38.08,38.13,34495.0,36.8788,36.8788,36.7534,36.8016,34495.0
2020-10-20 14:40:00,38.11,38.22,38.03,38.08,53924.0,36.7823,36.8885,36.7051,36.7534,53924.0
2020-10-20 14:45:00,38.08,38.09,37.96,38.02,59125.0,36.7534,36.763,36.6375,36.6955,59125.0
2020-10-20 14:50:00,38.0,38.0,37.92,37.92,35058.0,36.6762,36.6762,36.5989,36.5989,35058.0
2020-10-20 14:55:00,37.94,38.01,37.9,37.9,37147.0,36.6182,36.6858,36.5796,36.5796,37147.0
2020-10-20 15:00:00,37.91,38.02,37.9,37.92,69973.0,36.5893,36.6955,36.5796,36.5989,69973.0
2020-10-20 15:05:00,37.93,37.94,37.44,37.5,153846.0,36.6086,36.6182,36.1357,36.1936,153846.0
2020-10-20 15:10:00,37.5,37.5,37.24,37.45,255702.0,36.1936,36.1936,35.9426,36.1453,255702.0
2020-10-20 15:15:00,37.44,37.58,37.23,37.52,163883.0,36.1357,36.2708,35.933,36.2129,163883.0
2020-10-20 15:20:00,37.5,37.64,37.37,37.61,66086.0,36.1936,36.3287,36.0681,36.2997,66086.0
2020-10-20 15:25:00,37.58,37.78,37.53,37.75,95472.0,36.2708,36.4638,36.2225,36.4349,95472.0
2020-10-20 15:30:00,37.73,37.73,37.44,37.47,88824.0,36.4156,36.4156,36.1357,36.1646,88824.0
2020-10-20 15:35:00,37.49,37.49,37.26,37.34,107266.0,36.1839,36.1839,35.9619,36.0391,107266.0
2020-10-20 15:40:00,37.35,37.76,37.35,37.66,204771.0,36.0488,36.4445,36.0488,36.348,204771.0
2020-10-20 15:45:00,37.68,37.75,37.49,37.52,154916.0,36.3673,36.4349,36.1839,36.2129,154916.0
2020-10-20 15:50:00,37.5,37.66,37.44,37.6,99042.0,36.1936,36.348,36.1357,36.2901,99042.0
2020-10-20 15:55:00,37.57,37.61,37.45,37.51,148855.0,36.2611,36.2997,36.1453,36.2032,148855.0
2020-10-21 09:30:00,37.61,37.93,37.6,37.8,233992.0,36.2997,36.6086,36.2901,36.4831,233992.0
2020-10-21 09:35:00,37.84,37.87,37.45,37.61,230674.0,36.5217,36.5507,36.1453,36.2997,230674.0
2020-10-21 09:40:00,37.62,37.85,37.62,37.84,196475.0,36.3094,36.5314,36.3094,36.5217,196475.0
2020-10-21 09:45:00,37.84,37.93,37.67,37.7,108461.0,36.5217,36.6086,36.3577,36.3866,108461.0
2020-10-21 09:50:00,37.68,37.76,37.53,37.54,115385.0,36.3673,36.4445,36.2225,36.2322,115385.0
2020-10-21 09:55:00,37.56,37.69,37.47,37.62,95783.0,36.2515,36.377,36.1646,36.3094,95783.0
2020-10-21 10:00:00,37.65,37.72,37.5,37.7,118596.0,36.3383,36.4059,36.1936,36.3866,118596.0
2020-10-21 10:05:00,37.72,37.93,37.72,37.76,138597.0,36.4059,36.6086,36.4059,36.4445,138597.0
2020-10-21 10:10:00,37.79,37.8,37.63,37.76,63272.0,36.4735,36.4831,36.319,36.4445,63272.0
2020-10-21 10:15:00,37.78,37.82,37.58,37.67,48642.0,36.4638,36.5024,36.2708,36.3577,48642.0
2020-10-21 10:20:00,37.65,37.75,37.65,37.69,63291.0,36.3383,36.4349,36.3383,36.377,63291.0
2020-10-21 10:25:00,37.68,37.73,37.56,37.61,62498.0,36.3673,36.4156,36.2515,36.2997,62498.0
2020-10-21 10:30:00,37.59,37.73,37.58,37.62,64572.0,36.2804,36.4156,36.2708,36.3094,64572.0
2020-10-21 10:35:00,37.63,37.78,37.58,37.78,45915.0,36.319,36.4638,36.2708,36.4638,45915.0
2020-10-21 10:40:00,37.77,37.82,37.65,37.66,65429.0,36.4542,36.5024,36.3383,36.348,65429.0
2020-10-21 10:45:00,37.63,37.7,37.41,37.42,67710.0,36.319,36.3866,36.1067,36.1164,67710.0
2020-10-21 10:50:00,37.42,37.43,37.17,37.19,92594.0,36.1164,36.126,35.8751,35.8944,92594.0
2020-10-21 10:55:00,37.19,37.27,37.07,37.11,74916.0,35.8944,35.9716,35.7786,35.8172,74916.0
2020-10-21 11:00:00,37.13,37.15,36.98,37.01,128211.0,35.8365,35.8558,35.6917,35.7206,128211.0
2020-10-21 11:05:00,37.0,37.02,36.87,36.89,99286.0,35.711,35.7303,35.5855,35.6048,99286.0
2020-10-21 11:10:00,36.86,36.86,36.72,36.83,146368.0,35.5759,35.5759,35.4407,35.5469,146368.0
2020-10-21 11:15:00,36.83,36.83,36.66,36.76,137125.0,35.5469,35.5469,35.3828,35.4794,137125.0
2020-10-21 11:20:00,36.75,36.88,36.72,36.85,185064.0,35.4697,35.5952,35.4407,35.5662,185064.0
2020-10-21 11:25:00,36.84,37.09,36.8,37.08,141289.0,35.5566,35.7979,35.518,35.7882,141289.0
2020-10-21 11:30:00,37.07,37.16,37.05,37.12,110101.0,35.7786,35.8654,35.7593,35.8268,110101.0
2020-10-21 11:35:00,37.11,37.22,37.1,37.18,41668.0,35.8172,35.9233,35.8075,35.8847,41668.0
2020-10-21 11:40:00,37.18,37.22,37.07,37.09,59701.0,35.8847,35.9233,35.7786,35.7979,59701.0
2020-10-21 11:45:00,37.09,37.15,37.02,37.11,53531.0,35.7979,35.8558,35.7303,35.8172,53531.0
2020-10-21 11:50:00,37.1,37.14,37.03,37.04,36568.0,35.8075,35.8461,35.7399,35.7496,36568.0
2020-10-21 11:55:00,37.05,37.05,36.71,36.78,122642.0,35.7593,35.7593,35.4311,35.4987,122642.0
2020-10-21 12:00:00,36.79,36.87,36.76,36.79,72649.0,35.5083,35.5855,35.4794,35.5083,72649.0
2020-10-21 12:05:00,36.78,36.92,36.74,36.9,57710.0,35.4987,35.6338,35.4601,35.6145,57710.0
2020-10-21 12:10:00,36.9,36.9,36.7,36.82,76660.0,35.6145,35.6145,35.4214,35.5373,76660.0
2020-10-21 12:15:00,36.81,36.85,36.75,36.75,51666.0,35.5276,35.5662,35.4697,35.4697,51666.0
2020-10-21 12:20:00,36.75,37.53,36.75,37.44,338431.0,35.4697,36.2225,35.4697,36.1357,338431.0
2020-10-21 12:25:00,37.43,37.43,37.13,37.18,100506.0,36.126,36.126,35.8365,35.8847,100506.0
2020-10-21 12:30:00,37.18,37.21,36.91,36.93,67650.0,35.8847,35.9137,35.6241,35.6434,67650.0
2020-10-21 12:35:00,36.91,37.01,36.84,36.99,70093.0,35.6241,35.7206,35.5566,35.7013,70093.0
2020-10-21 12:40:00,36.98,37.01,36.89,36.94,70805.0,35.6917,35.7206,35.6048,35.6531,70805.0
2020-10-21 12:45:00,36.95,36.99,36.75,36.79,55642.0,35.6627,35.7013,35.4697,35.5083,55642.0
2020-10-21 12:50:00,36.78,36.9,36.73,36.76,46009.0,35.4987,35.6145,35.4504,35.4794,46009.0
2020-10-21 12:55:00,36.75,36.82,36.65,36.76,94053.0,35.4697,35.5373,35.3732,35.4794,94053.0
2020-10-21 13:00:00,36.76,36.95,36.74,36.94,82563.0,35.4794,35.6627,35.4601,35.6531,82563.0
2020-10-21 13:05:00,36.93,36.93,36.73,36.77,53615.0,35.6434,35.6434,35.4504,35.489,53615.0
2020-10-21 13:10:00,36.73,36.85,36.72,36.74,51631.0,35.4504,35.5662,35.4407,35.4601,51631.0
2020-10-21 13:15:00,36.77,36.93,36.77,36.82,49334.0,35.489,35.6434,35.489,35.5373,49334.0
2020-10-21 13:20:00,36.82,36.87,36.73,36.85,38429.0,35.5373,35.5855,35.4504,35.5662,38429.0
2020-10-21 13:25:00,36.82,36.95,36.8,36.92,153153.0,35.5373,35.6627,35.518,35.6338,153153.0
2020-10-21 13:30:00,36.93,36.98,36.88,36.95,46529.0,35.6434,35.6917,35.5952,35.6627,46529.0
2020-10-21 13:35:00,36.97,36.97,36.78,36.82,36503.0,35.682,35.682,35.4987,35.5373,36503.0
2020-10-21 13:40:00,36.82,36.96,36.82,36.88,26326.0,35.5373,35.6724,35.5373,35.5952,26326.0
2020-10-21 13:45:00,36.89,37.03,36.86,37.02,41748.0,35.6048,35.7399,35.5759,35.7303,41748.0
2020-10-21 13:50:00,37.02,37.14,36.98,36.99,63793.0,35.7303,35.8461,35.6917,35.7013,63793.0
2020-10-21 13:55:00,36.99,37.01,36.87,36.92,27753.0,35.7013,35.7206,35.5855,35.6338,27753.0
2020-10-21 14:00:00,36.92,37.08,36.87,36.94,28557.0,35.6338,35.7882,35.5855,35.6531,28557.0
2020-10-21 14:05:00,36.91,37.02,36.91,36.98,24108.0,35.6241,35.7303,35.6241,35.6917,24108.0
2020-10-21 14:10:00,36.97,37.1,36.93,37.05,43832.0,35.682,35.8075,35.6434,35.7593,43832.0
2020-10-21 14:15:00,37.09,37.14,37.0,37.01,33409.0,35.7979,35.8461,35.711,35.7206,33409.0
2020-10-21 14:20:00,37.02,37.06,36.93,37.04,50787.0,35.7303,35.7689,35.6434,35.7496,50787.0
2020-10-21 14:25:00,37.05,37.21,37.03,37.15,67393.0,35.7593,35.9137,35.7399,35.8558,67393.0
2020-10-21 14:30:00,37.16,37.21,37.11,37.17,44553.0,35.8654,35.9137,35.8172,35.8751,44553.0
2020-10-21 14:35:00,37.15,37.22,37.11,37.12,44023.0,35.8558,35.9233,35.8172,35.8268,44023.0
2020-10-21 14:40:00,37.13,37.25,37.13,37.22,25547.0,35.8365,35.9523,35.8365,35.9233,25547.0
2020-10-21 14:45:00,37.23,37.27,37.18,37.18,43233.0,35.933,35.9716,35.8847,35.8847,43233.0
2020-10-21 14:50:00,37.19,37.23,37.14,37.18,27451.0,35.8944,35.933,35.8461,35.8847,27451.0
2020-10-21 14:55:00,37.19,37.32,37.16,37.3,44520.0,35.8944,36.0198,35.8654,36.0005,44520.0
2020-10-21 15:00:00,37.31,37.34,37.17,37.2,42494.0,36.0102,36.0391,35.8751,35.904,42494.0
2020-10-21 15:05:00,37.2,37.25,37.05,37.1,64856.0,35.904,35.9523,35.7593,35.8075,64856.0
2020-10-21 15:10:00,37.09,37.1,36.98,37.01,57690.0,35.7979,35.8075,35.6917,35.7206,57690.0
2020-10-21 15:15:00,37.0,37.06,36.88,36.92,23194.0,35.711,35.7689,35.5952,35.6338,23194.0
2020-10-21 15:20:00,36.98,37.04,36.93,36.98,36354.0,35.6917,35.7496,35.6434,35.6917,36354.0
2020-10-21 15:25:00,37.01,37.11,37.0,37.11,43478.0,35.7206,35.8172,35.711,35.8172,43478.0
2020-10-21 15:30:00,37.08,37.15,36.82,36.89,65282.0,35.7882,35.8558,35.5373,35.6048,65282.0
2020-10-21 15:35:00,36.91,36.97,36.8,36.82,64822.0,35.6241,35.682,35.518,35.5373,64822.0
2020-10-21 15:40:00,36.82,36.87,36.67,36.67,87160.0,35.5373,35.5855,35.3925,35.3925,87160.0
2020-10-21 15:45:00,36.66,36.66,36.52,36.54,99417.0,35.3828,35.3828,35.2477,35.267,99417.0
2020-10-21 15:50:00,36.51,36.72,36.5,36.68,72247.0,35.2381,35.4407,35.2284,35.4021,72247.0
2020-10-21 15:55:00,36.7,36.76,36.5,36.51,118622.0,35.4214,35.4794,35.2284,35.2381,118622.0
2020-10-22 09:30:00,37.06,37.4,36.98,37.32,255088.0,35.7689,36.0971,35.6917,36.0198,255088.0
2020-10-22 09:35:00,37.33,37.39,37.15,37.2,125745.0,36.0295,36.0874,35.8558,35.904,125745.0
2020-10-22 09:40:00,37.2,37.59,37.19,37.59,239089.0,35.904,36.2804,35.8944,36.2804,239089.0
2020-10-22 09:45:00,37.6,37.63,37.37,37.42,189312.0,36.2901,36.319,36.0681,36.1164,189312.0
2020-10-22 09:50:00,37.41,37.5,37.36,37.45,156427.0,36.1067,36.1936,36.0585,36.1453,156427.0
2020-10-22 09:55:00,37.44,37.56,37.41,37.46,91564.0,36.1357,36.2515,36.1067,36.155,91564.0
2020-10-22 10:00:00,37.45,37.49,37.31,37.37,97284.0,36.1453,36.1839,36.0102,36.0681,97284.0
2020-10-22 10:05:00,37.37,37.39,37.21,37.26,152439.0,36.0681,36.0874,35.9137,35.9619,152439.0
2020-10-22 10:10:00,37.27,37.33,37.12,37.3,98542.0,35.9716,36.0295,35.8268,36.0005,98542.0
2020-10-22 10:15:00,37.3,37.37,37.16,37.2,93305.0,36.0005,36.0681,35.8654,35.904,93305.0
2020-10-22 10:20:00,37.18,37.2,36.77,36.78,210913.0,35.8847,35.904,35.489,35.4987,210913.0
2020-10-22 10:25:00,36.8,36.86,36.71,36.82,151256.0,35.518,35.5759,35.4311,35.5373,151256.0
2020-10-22 10:30:00,36.81,36.88,36.58,36.6,166385.0,35.5276,35.5952,35.3056,35.3249,166385.0
2020-10-22 10:35:00,36.65,36.86,36.65,36.67,103237.0,35.3732,35.5759,35.3732,35.3925,103237.0
2020-10-22 10:40:00,36.68,36.69,36.41,36.44,200179.0,35.4021,35.4118,35.1415,35.1705,200179.0
2020-10-22 10:45:00,36.49,36.63,36.45,36.63,143278.0,35.2188,35.3539,35.1802,35.3539,143278.0
2020-10-22 10:50:00,36.63,37.08,36.46,37.03,466928.0,35.3539,35.7882,35.1898,35.7399,466928.0
2020-10-22 10:55:00,37.02,37.26,36.99,37.18,330694.0,35.7303,35.9619,35.7013,35.8847,330694.0
2020-10-22 11:00:00,37.16,37.37,37.16,37.29,290456.0,35.8654,36.0681,35.8654,35.9909,290456.0
2020-10-22 11:05:00,37.27,37.35,37.19,37.23,88067.0,35.9716,36.0488,35.8944,35.933,88067.0
2020-10-22 11:10:00,37.22,37.63,37.22,37.6,172201.0,35.9233,36.319,35.9233,36.2901,172201.0
2020-10-22 11:15:00,37.6,37.68,37.47,37.52,211548.0,36.2901,36.3673,36.1646,36.2129,211548.0
2020-10-22 11:20:00,37.54,37.78,37.48,37.71,203185.0,36.2322,36.4638,36.1743,36.3963,203185.0
2020-10-22 11:25:00,37.7,37.71,37.53,37.57,81079.0,36.3866,36.3963,36.2225,36.2611,81079.0
2020-10-22 11:30:00,37.6,37.62,37.37,37.39,97385.0,36.2901,36.3094,36.0681,36.0874,97385.0
2020-10-22 11:35:00,37.39,37.48,37.36,37.36,79109.0,36.0874,36.1743,36.0585,36.0585,79109.0
2020-10-22 11:40:00,37.36,37.48,37.31,37.44,89792.0,36.0585,36.1743,36.0102,36.1357,89792.0
2020-10-22 11:45:00,37.44,37.66,37.43,37.59,135441.0,36.1357,36.348,36.126,36.2804,135441.0
2020-10-22 11:50:00,37.59,37.63,37.39,37.4,79959.0,36.2804,36.319,36.0874,36.0971,79959.0
2020-10-22 11:55:00,37.38,37.43,37.29,37.36,37252.0,36.0778,36.126,35.9909,36.0585,37252.0
2020-10-22 12:00:00,37.38,37.43,37.2,37.23,106934.0,36.0778,36.126,35.904,35.933,106934.0
2020-10-22 12:05:00,37.24,37.36,37.18,37.36,49524.0,35.9426,36.0585,35.8847,36.0585,49524.0
2020-10-22 12:10:00,37.35,37.42,37.34,37.4,68955.0,36.0488,36.1164,36.0391,36.0971,68955.0
2020-10-22 12:15:00,37.43,37.54,37.43,37.49,60556.0,36.126,36.2322,36.126,36.1839,60556.0
2020-10-22 12:20:00,37.49,37.55,37.45,37.48,62338.0,36.1839,36.2418,36.1453,36.1743,62338.0
2020-10-22 12:25:00,37.47,37.5,37.42,37.5,68790.0,36.1646,36.1936,36.1164,36.1936,68790.0
2020-10-22 12:30:00,37.51,37.51,37.35,37.46,86063.0,36.2032,36.2032,36.0488,36.155,86063.0
2020-10-22 12:35:00,37.45,37.56,37.44,37.52,73172.0,36.1453,36.2515,36.1357,36.2129,73172.0
2020-10-22 12:40:00,37.51,37.53,37.4,37.5,46778.0,36.2032,36.2225,36.0971,36.1936,46778.0
2020-10-22 12:45:00,37.48,37.71,37.48,37.71,111744.0,36.1743,36.3963,36.1743,36.3963,111744.0
2020-10-22 12:50:00,37.7,37.78,37.65,37.67,127673.0,36.3866,36.4638,36.3383,36.3577,127673.0
2020-10-22 12:55:00,37.66,37.74,37.63,37.71,57410.0,36.348,36.4252,36.319,36.3963,57410.0
2020-10-22 13:00:00,37.72,37.76,37.7,37.73,44088.0,36.4059,36.4445,36.3866,36.4156,44088.0
2020-10-22 13:05:00,37.73,37.84,37.71,37.82,52263.0,36.4156,36.5217,36.3963,36.5024,52263.0
2020-10-22 13:10:00,37.81,38.13,37.8,38.1,174587.0,36.4928,36.8016,36.4831,36.7727,174587.0
2020-10-22 13:15:00,38.11,38.11,37.93,37.96,76861.0,36.7823,36.7823,36.6086,36.6375,76861.0
2020-10-22 13:20:00,37.94,37.94,37.81,37.85,72050.0,36.6182,36.6182,36.4928,36.5314,72050.0
2020-10-22 13:25:00,37.85,37.91,37.79,37.81,52471.0,36.5314,36.5893,36.4735,36.4928,52471.0
2020-10-22 13:30:00,37.84,37.88,37.78,37.87,36601.0,36.5217,36.5603,36.4638,36.5507,36601.0
2020-10-22 13:35:00,37.87,37.89,37.83,37.87,33936.0,36.5507,36.57,36.5121,36.5507,33936.0
2020-10-22 13:40:00,37.86,38.0,37.79,37.92,69264.0,36.541,36.6762,36.4735,36.5989,69264.0
2020-10-22 13:45:00,37.92,38.03,37.89,38.02,76916.0,36.5989,36.7051,36.57,36.6955,76916.0
2020-10-22 13:50:00,38.03,38.12,37.99,38.05,92614.0,36.7051,36.792,36.6665,36.7244,92614.0
2020-10-22 13:55:00,38.05,38.09,37.99,38.04,43262.0,36.7244,36.763,36.6665,36.7148,43262.0
2020-10-22 14:00:00,38.05,38.15,38.0,38.02,77929.0,36.7244,36.8209,36.6762,36.6955,77929.0
2020-10-22 14:05:00,38.03,38.1,37.91,37.96,73813.0,36.7051,36.7727,36.5893,36.6375,73813.0
2020-10-22 14:10:00,37.96,37.98,37.91,37.98,36153.0,36.6375,36.6569,36.5893,36.6569,36153.0
2020-10-22 14:15:00,38.0,38.18,37.98,38.13,100748.0,36.6762,36.8499,36.6569,36.8016,100748.0
2020-10-22 14:20:00,38.13,38.27,38.12,38.27,86351.0,36.8016,36.9367,36.792,36.9367,86351.0
2020-10-22 14:25:00,38.26,38.26,38.08,38.13,39271.0,36.9271,36.9271,36.7534,36.8016,39271.0
2020-10-22 14:30:00,38.11,38.2,38.04,38.18,79063.0,36.7823,36.8692,36.7148,36.8499,79063.0
2020-10-22 14:35:00,38.19,38.25,38.11,38.17,86470.0,36.8595,36.9174,36.7823,36.8402,86470.0
2020-10-22 14:40:00,38.18,38.2,38.09,38.1,29764.0,36.8499,36.8692,36.763,36.7727,29764.0
2020-10-22 14:45:00,38.08,38.12,38.06,38.1,18243.0,36.7534,36.792,36.7341,36.7727,18243.0
2020-10-22 14:50:00,38.12,38.22,38.07,38.13,53966.0,36.792,36.8885,36.7437,36.8016,53966.0
2020-10-22 14:55:00,38.14,38.15,38.04,38.07,47196.0,36.8113,36.8209,36.7148,36.7437,47196.0
2020-10-22 15:00:00,38.09,38.15,38.04,38.12,88243.0,36.763,36.8209,36.7148,36.792,88243.0
2020-10-22 15:05:00,38.13,38.14,37.99,38.05,67728.0,36.8016,36.8113,36.6665,36.7244,67728.0
2020-10-22 15:10:00,38.04,38.13,38.04,38.13,69656.0,36.7148,36.8016,36.7148,36.8016,69656.0
2020-10-22 15:15:00,38.13,38.2,38.11,38.2,56126.0,36.8016,36.8692,36.7823,36.8692,56126.0
2020-10-22 15:20:00,38.2,38.3,38.16,38.28,66756.0,36.8692,36.9657,36.8306,36.9464,66756.0
2020-10-22 15:25:00,38.29,38.38,38.25,38.37,101805.0,36.9561,37.0429,36.9174,37.0333,101805.0
2020-10-22 15:30:00,38.38,38.42,38.33,38.37,91342.0,37.0429,37.0815,36.9947,37.0333,91342.0
2020-10-22 15:35:00,38.38,38.43,38.36,38.38,78327.0,37.0429,37.0912,37.0236,37.0429,78327.0
2020-10-22 15:40:00,38.39,38.46,38.38,38.46,86844.0,37.0526,37.1201,37.0429,37.1201,86844.0
2020-10-22 15:45:00,38.46,38.46,38.35,38.39,84651.0,37.1201,37.1201,37.014,37.0526,84651.0
2020-10-22 15:50:00,38.43,38.43,38.29,38.34,108465.0,37.0912,37.0912,36.9561,37.0043,108465.0
2020-10-22 15:55:00,38.34,38.45,38.22,38.45,284967.0,37.0043,37.1105,36.8885,37.1105,284967.0
2020-10-23 09:30:00,39.11,39.27,38.94,39.23,431395.0,37.7475,37.9019,37.5834,37.8633,431395.0
2020-10-23 09:35:00,39.2,39.22,39.01,39.17,261648.0,37.8343,37.8537,37.651,37.8054,261648.0
2020-10-23 09:40:00,39.2,39.2,38.91,38.99,124549.0,37.8343,37.8343,37.5545,37.6317,124549.0
2020-10-23 09:45:00,39.0,39.0,38.63,38.67,176055.0,37.6413,37.6413,37.2842,37.3228,176055.0
2020-10-23 09:50:00,38.65,38.83,38.6,38.78,128886.0,37.3035,37.4772,37.2553,37.429,128886.0
2020-10-23 09:55:00,38.78,38.88,38.58,38.74,148979.0,37.429,37.5255,37.2359,37.3904,148979.0
2020-10-23 10:00:00,38.75,38.86,38.66,38.76,127794.0,37.4,37.5062,37.3132,37.4097,127794.0
2020-10-23 10:05:00,38.77,38.77,38.52,38.74,108516.0,37.4193,37.4193,37.178,37.3904,108516.0
2020-10-23 10:10:00,38.71,38.94,38.64,38.8,123003.0,37.3614,37.5834,37.2939,37.4483,123003.0
2020-10-23 10:15:00,38.79,38.79,38.45,38.5,119698.0,37.4386,37.4386,37.1105,37.1587,119698.0
2020-10-23 10:20:00,38.47,38.55,38.38,38.48,96773.0,37.1298,37.207,37.0429,37.1394,96773.0
2020-10-23 10:25:00,38.48,38.71,38.46,38.7,78169.0,37.1394,37.3614,37.1201,37.3518,78169.0
2020-10-23 10:30:00,38.71,38.85,38.7,38.84,109214.0,37.3614,37.4965,37.3518,37.4869,109214.0
2020-10-23 10:35:00,38.83,38.86,38.7,38.84,48468.0,37.4772,37.5062,37.3518,37.4869,48468.0
2020-10-23 10:40:00,38.85,38.93,38.66,38.83,111459.0,37.4965,37.5738,37.3132,37.4772,111459.0
2020-10-23 10:45:00,38.79,38.91,38.77,38.82,96370.0,37.4386,37.5545,37.4193,37.4676,96370.0
2020-10-23 10:50:00,38.83,38.9,38.69,38.85,53060.0,37.4772,37.5448,37.3421,37.4965,53060.0
2020-10-23 10:55:00,38.85,38.85,38.62,38.62,67866.0,37.4965,37.4965,37.2746,37.2746,67866.0
2020-10-23 11:00:00,38.62,38.66,38.51,38.66,95170.0,37.2746,37.3132,37.1684,37.3132,95170.0
2020-10-23 11:05:00,38.67,38.76,38.61,38.74,84578.0,37.3228,37.4097,37.2649,37.3904,84578.0
2020-10-23 11:10:00,38.75,38.88,38.63,38.88,75700.0,37.4,37.5255,37.2842,37.5255,75700.0
2020-10-23 11:15:00,38.88,38.98,38.83,38.97,93929.0,37.5255,37.622,37.4772,37.6124,93929.0
2020-10-23 11:20:00,38.96,38.96,38.65,38.67,98534.0,37.6027,37.6027,37.3035,37.3228,98534.0
2020-10-23 11:25:00,38.67,38.79,38.56,38.79,49890.0,37.3228,37.4386,37.2166,37.4386,49890.0
2020-10-23 11:30:00,38.77,38.85,38.69,38.84,43325.0,37.4193,37.4965,37.3421,37.4869,43325.0
2020-10-23 11:35:00,38.84,38.86,38.76,38.8,138913.0,37.4869,37.5062,37.4097,37.4483,138913.0
2020-10-23 11:40:00,38.77,38.87,38.73,38.75,128623.0,37.4193,37.5158,37.3807,37.4,128623.0
2020-10-23 11:45:00,38.73,38.75,38.46,38.5,89145.0,37.3807,37.4,37.1201,37.1587,89145.0
2020-10-23 11:50:00,38.49,38.56,38.44,38.49,78804.0,37.1491,37.2166,37.1008,37.1491,78804.0
2020-10-23 11:55:00,38.48,38.57,38.47,38.56,61518.0,37.1394,37.2263,37.1298,37.2166,61518.0
2020-10-23 12:00:00,38.56,38.6,38.49,38.58,34113.0,37.2166,37.2553,37.1491,37.2359,34113.0
2020-10-23 12:05:00,38.58,38.63,38.48,38.49,33970.0,37.2359,37.2842,37.1394,37.1491,33970.0
2020-10-23 12:10:00,38.5,38.5,38.35,38.35,50918.0,37.1587,37.1587,37.014,37.014,50918.0
2020-10-23 12:15:00,38.36,38.38,37.98,38.03,239181.0,37.0236,37.0429,36.6569,36.7051,239181.0
2020-10-23 12:20:00,38.02,38.08,37.83,38.03,154427.0,36.6955,36.7534,36.5121,36.7051,154427.0
2020-10-23 12:25:00,38.05,38.17,38.04,38.17,46879.0,36.7244,36.8402,36.7148,36.8402,46879.0
2020-10-23 12:30:00,38.16,38.26,38.09,38.24,48497.0,36.8306,36.9271,36.763,36.9078,48497.0
2020-10-23 12:35:00,38.21,38.22,38.1,38.14,25062.0,36.8788,36.8885,36.7727,36.8113,25062.0
2020-10-23 12:40:00,38.19,38.23,38.11,38.17,29741.0,36.8595,36.8981,36.7823,36.8402,29741.0
2020-10-23 12:45:00,38.17,38.3,38.16,38.25,66868.0,36.8402,36.9657,36.8306,36.9174,66868.0
2020-10-23 12:50:00,38.25,38.26,38.18,38.24,31177.0,36.9174,36.9271,36.8499,36.9078,31177.0
2020-10-23 12:55:00,38.25,38.27,37.97,38.01,93481.0,36.9174,36.9367,36.6472,36.6858,93481.0
2020-10-23 13:00:00,38.03,38.36,38.03,38.35,60961.0,36.7051,37.0236,36.7051,37.014,60961.0
2020-10-23 13:05:00,38.34,38.39,38.31,38.32,34278.0,37.0043,37.0526,36.9754,36.985,34278.0
2020-10-23 13:10:00,38.3,38.32,38.21,38.28,16854.0,36.9657,36.985,36.8788,36.9464,16854.0
2020-10-23 13:15:00,38.3,38.39,38.29,38.34,23743.0,36.9657,37.0526,36.9561,37.0043,23743.0
2020-10-23 13:20:00,38.34,38.6,38.34,38.57,145905.0,37.0043,37.2553,37.0043,37.2263,145905.0
2020-10-23 13:25:00,38.57,38.59,38.52,38.58,27518.0,37.2263,37.2456,37.178,37.2359,27518.0
2020-10-23 13:30:00,38.59,38.66,38.55,38.65,62489.0,37.2456,37.3132,37.207,37.3035,62489.0
2020-10-23 13:35:00,38.65,38.67,38.61,38.62,67046.0,37.3035,37.3228,37.2649,37.2746,67046.0
2020-10-23 13:40:00,38.61,38.64,38.59,38.63,48194.0,37.2649,37.2939,37.2456,37.2842,48194.0
2020-10-23 13:45:00,38.61,38.68,38.61,38.66,35111.0,37.2649,37.3325,37.2649,37.3132,35111.0
2020-10-23 13:50:00,38.66,38.68,38.62,38.66,20675.0,37.3132,37.3325,37.2746,37.3132,20675.0
2020-10-23 13:55:00,38.67,38.76,38.67,38.76,75138.0,37.3228,37.4097,37.3228,37.4097,75138.0
2020-10-23 14:00:00,38.76,38.8,38.71,38.76,22354.0,37.4097,37.4483,37.3614,37.4097,22354.0
2020-10-23 14:05:00,38.79,38.85,38.75,38.83,41061.0,37.4386,37.4965,37.4,37.4772,41061.0
2020-10-23 14:10:00,38.81,38.81,38.71,38.77,67799.0,37.4579,37.4579,37.3614,37.4193,67799.0
2020-10-23 14:15:00,38.76,38.88,38.74,38.85,143802.0,37.4097,37.5255,37.3904,37.4965,143802.0
2020-10-23 14:20:00,38.86,38.94,38.82,38.94,245156.0,37.5062,37.5834,37.4676,37.5834,245156.0
2020-10-23 14:25:00,38.93,39.03,38.93,39.0,113124.0,37.5738,37.6703,37.5738,37.6413,113124.0
2020-10-23 14:30:00,39.0,39.07,38.96,38.99,74801.0,37.6413,37.7089,37.6027,37.6317,74801.0
2020-10-23 14:35:00,38.99,39.0,38.92,38.93,120318.0,37.6317,37.6413,37.5641,37.5738,120318.0
2020-10-23 14:40:00,38.94,38.95,38.79,38.79,57215.0,37.5834,37.5931,37.4386,37.4386,57215.0
2020-10-23 14:45:00,38.8,38.94,38.79,38.9,36686.0,37.4483,37.5834,37.4386,37.5448,36686.0
2020-10-23 14:50:00,38.89,38.93,38.83,38.83,35097.0,37.5351,37.5738,37.4772,37.4772,35097.0
2020-10-23 14:55:00,38.84,38.92,38.79,38.81,240228.0,37.4869,37.5641,37.4386,37.4579,240228.0
2020-10-23 15:00:00,38.8,38.98,38.8,38.97,56666.0,37.4483,37.622,37.4483,37.6124,56666.0
2020-10-23 15:05:00,38.98,39.06,38.97,39.03,58521.0,37.622,37.6992,37.6124,37.6703,58521.0
2020-10-23 15:10:00,39.05,39.19,39.04,39.15,96325.0,37.6896,37.8247,37.6799,37.7861,96325.0
2020-10-23 15:15:00,39.14,39.14,39.07,39.1,28979.0,37.7764,37.7764,37.7089,37.7378,28979.0
2020-10-23 15:20:00,39.11,39.14,39.05,39.06,59346.0,37.7475,37.7764,37.6896,37.6992,59346.0
2020-10-23 15:25:00,39.07,39.12,39.06,39.12,18396.0,37.7089,37.7571,37.6992,37.7571,18396.0
2020-10-23 15:30:00,39.13,39.13,39.06,39.08,51859.0,37.7668,37.7668,37.6992,37.7185,51859.0
2020-10-23 15:35:00,39.08,39.13,39.06,39.1,39492.0,37.7185,37.7668,37.6992,37.7378,39492.0
2020-10-23 15:40:00,39.1,39.14,39.06,39.1,35902.0,37.7378,37.7764,37.6992,37.7378,35902.0
2020-10-23 15:45:00,39.1,39.16,39.04,39.15,97864.0,37.7378,37.7957,37.6799,37.7861,97864.0
2020-10-23 15:50:00,39.11,39.11,39.02,39.09,104170.0,37.7475,37.7475,37.6606,37.7282,104170.0
2020-10-23 15:55:00,39.09,39.13,38.99,39.09,193432.0,37.7282,37.7668,37.6317,37.7282,193432.0
2020-10-26 09:30:00,37.59,37.88,37.43,37.49,329085.0,36.2804,36.5603,36.126,36.1839,329085.0
2020-10-26 09:35:00,37.48,37.62,37.31,37.4,187737.0,36.1743,36.3094,36.0102,36.0971,187737.0
2020-10-26 09:40:00,37.42,37.45,36.97,37.21,405439.0,36.1164,36.1453,35.682,35.9137,405439.0
2020-10-26 09:45:00,37.19,37.4,37.19,37.31,222619.0,35.8944,36.0971,35.8944,36.0102,222619.0
2020-10-26 09:50:00,37.32,37.58,37.21,37.57,237774.0,36.0198,36.2708,35.9137,36.2611,237774.0
2020-10-26 09:55:00,37.56,37.6,37.46,37.56,129469.0,36.2515,36.2901,36.155,36.2515,129469.0
2020-10-26 10:00:00,37.53,37.57,37.28,37.54,143959.0,36.2225,36.2611,35.9812,36.2322,143959.0
2020-10-26 10:05:00,37.57,37.64,37.35,37.48,108371.0,36.2611,36.3287,36.0488,36.1743,108371.0
2020-10-26 10:10:00,37.5,37.51,37.25,37.4,108136.0,36.1936,36.2032,35.9523,36.0971,108136.0
2020-10-26 10:15:00,37.38,37.46,37.28,37.3,102482.0,36.0778,36.155,35.9812,36.0005,102482.0
2020-10-26 10:20:00,37.29,37.42,37.15,37.34,146804.0,35.9909,36.1164,35.8558,36.0391,146804.0
2020-10-26 10:25:00,37.34,37.39,37.14,37.21,104380.0,36.0391,36.0874,35.8461,35.9137,104380.0
2020-10-26 10:30:00,37.2,37.27,36.91,37.07,274407.0,35.904,35.9716,35.6241,35.7786,274407.0
2020-10-26 10:35:00,37.06,37.07,36.89,37.0,157897.0,35.7689,35.7786,35.6048,35.711,157897.0
2020-10-26 10:40:00,37.0,37.2,36.92,37.08,144742.0,35.711,35.904,35.6338,35.7882,144742.0
2020-10-26 10:45:00,37.09,37.16,36.66,36.67,314627.0,35.7979,35.8654,35.3828,35.3925,314627.0
2020-10-26 10:50:00,36.76,36.77,36.58,36.62,197736.0,35.4794,35.489,35.3056,35.3442,197736.0
2020-10-26 10:55:00,36.64,36.68,36.51,36.51,243261.0,35.3635,35.4021,35.2381,35.2381,243261.0
2020-10-26 11:00:00,36.51,36.56,36.25,36.37,374028.0,35.2381,35.2863,34.9871,35.1029,374028.0
2020-10-26 11:05:00,36.35,36.4,36.13,36.34,239485.0,35.0836,35.1319,34.8713,35.074,239485.0
2020-10-26 11:10:00,36.34,36.51,36.33,36.37,195552.0,35.074,35.2381,35.0643,35.1029,195552.0
2020-10-26 11:15:00,36.32,36.35,35.98,36.04,341328.0,35.0547,35.0836,34.7265,34.7844,341328.0
2020-10-26 11:20:00,36.04,36.36,36.04,36.32,135452.0,34.7844,35.0933,34.7844,35.0547,135452.0
2020-10-26 11:25:00,36.34,36.49,36.32,36.44,188388.0,35.074,35.2188,35.0547,35.1705,188388.0
2020-10-26 11:30:00,36.42,36.43,36.22,36.25,169602.0,35.1512,35.1609,34.9582,34.9871,169602.0
2020-10-26 11:35:00,36.24,36.43,36.24,36.38,38936.0,34.9775,35.1609,34.9775,35.1126,38936.0
2020-10-26 11:40:00,36.38,36.38,36.14,36.32,69755.0,35.1126,35.1126,34.881,35.0547,69755.0
2020-10-26 11:45:00,36.37,36.48,36.34,36.41,82918.0,35.1029,35.2091,35.074,35.1415,82918.0
2020-10-26 11:50:00,36.39,36.4,36.2,36.34,95883.0,35.1222,35.1319,34.9389,35.074,95883.0
2020-10-26 11:55:00,36.33,36.5,36.29,36.32,93907.0,35.0643,35.2284,35.0257,35.0547,93907.0
2020-10-26 12:00:00,36.32,36.46,36.26,36.44,83765.0,35.0547,35.1898,34.9968,35.1705,83765.0
2020-10-26 12:05:00,36.44,36.48,36.36,36.39,34150.0,35.1705,35.2091,35.0933,35.1222,34150.0
2020-10-26 12:10:00,36.39,36.49,36.26,36.3,73522.0,35.1222,35.2188,34.9968,35.0354,73522.0
2020-10-26 12:15:00,36.3,36.47,36.28,36.41,50851.0,35.0354,35.1995,35.0161,35.1415,50851.0
2020-10-26 12:20:00,36.41,36.42,36.23,36.29,81288.0,35.1415,35.1512,34.9678,35.0257,81288.0
2020-10-26 12:25:00,36.3,36.4,36.2,36.31,67467.0,35.0354,35.1319,34.9389,35.045,67467.0
2020-10-26 12:30:00,36.28,36.28,35.94,35.98,202322.0,35.0161,35.0161,34.6879,34.7265,202322.0
2020-10-26 12:35:00,36.01,36.03,35.93,35.93,115311.0,34.7555,34.7748,34.6783,34.6783,115311.0
2020-10-26 12:40:00,35.93,36.03,35.92,35.96,51639.0,34.6783,34.7748,34.6686,34.7072,51639.0
2020-10-26 12:45:00,35.95,35.95,35.75,35.78,171057.0,34.6976,34.6976,34.5045,34.5335,171057.0
2020-10-26 12:50:00,35.8,35.86,35.7,35.71,135530.0,34.5528,34.6107,34.4563,34.4659,135530.0
2020-10-26 12:55:00,35.71,35.76,35.67,35.68,83398.0,34.4659,34.5142,34.4273,34.437,83398.0
2020-10-26 13:00:00,35.68,35.72,35.53,35.7,136263.0,34.437,34.4756,34.2922,34.4563,136263.0
2020-10-26 13:05:00,35.71,35.77,35.57,35.72,196887.0,34.4659,34.5238,34.3308,34.4756,196887.0
2020-10-26 13:10:00,35.74,35.85,35.62,35.64,166936.0,34.4949,34.6011,34.3791,34.3984,166936.0
2020-10-26 13:15:00,35.63,35.67,35.36,35.39,224051.0,34.3887,34.4273,34.1281,34.1571,224051.0
2020-10-26 13:20:00,35.4,35.56,35.39,35.41,140254.0,34.1667,34.3212,34.1571,34.1764,140254.0
2020-10-26 13:25:00,35.42,35.48,35.31,35.35,123167.0,34.186,34.2439,34.0799,34.1185,123167.0
2020-10-26 13:30:00,35.35,35.36,35.08,35.11,169303.0,34.1185,34.1281,33.8579,33.8868,169303.0
2020-10-26 13:35:00,35.09,35.41,35.04,35.39,149624.0,33.8675,34.1764,33.8193,34.1571,149624.0
2020-10-26 13:40:00,35.4,35.43,35.24,35.28,66578.0,34.1667,34.1957,34.0123,34.0509,66578.0
2020-10-26 13:45:00,35.27,35.49,35.21,35.48,63357.0,34.0413,34.2536,33.9834,34.2439,63357.0
2020-10-26 13:50:00,35.47,35.66,35.4,35.66,119494.0,34.2343,34.4177,34.1667,34.4177,119494.0
2020-10-26 13:55:00,35.65,35.75,35.56,35.75,105722.0,34.408,34.5045,34.3212,34.5045,105722.0
2020-10-26 14:00:00,35.75,35.85,35.64,35.84,65665.0,34.5045,34.6011,34.3984,34.5914,65665.0
2020-10-26 14:05:00,35.88,36.05,35.85,36.01,205921.0,34.63,34.7941,34.6011,34.7555,205921.0
2020-10-26 14:10:00,36.03,36.06,35.9,35.97,75884.0,34.7748,34.8037,34.6493,34.7169,75884.0
2020-10-26 14:15:00,35.99,36.12,35.99,36.11,55463.0,34.7362,34.8617,34.7362,34.852,55463.0
2020-10-26 14:20:00,36.08,36.2,36.03,36.13,42537.0,34.823,34.9389,34.7748,34.8713,42537.0
2020-10-26 14:25:00,36.13,36.51,36.1,36.5,220835.0,34.8713,35.2381,34.8423,35.2284,220835.0
2020-10-26 14:30:00,36.5,36.5,36.3,36.35,86941.0,35.2284,35.2284,35.0354,35.0836,86941.0
2020-10-26 14:35:00,36.34,36.35,36.24,36.33,88768.0,35.074,35.0836,34.9775,35.0643,88768.0
2020-10-26 14:40:00,36.32,36.54,36.32,36.39,99283.0,35.0547,35.267,35.0547,35.1222,99283.0
2020-10-26 14:45:00,36.35,36.36,36.21,36.3,125412.0,35.0836,35.0933,34.9485,35.0354,125412.0
2020-10-26 14:50:00,36.33,36.49,36.29,36.32,122915.0,35.0643,35.2188,35.0257,35.0547,122915.0
2020-10-26 14:55:00,36.35,36.45,36.31,36.32,116661.0,35.0836,35.1802,35.045,35.0547,116661.0
2020-10-26 15:00:00,36.34,36.48,36.26,36.31,109122.0,35.074,35.2091,34.9968,35.045,109122.0
2020-10-26 15:05:00,36.27,36.28,36.07,36.12,84814.0,35.0064,35.0161,34.8134,34.8617,84814.0
2020-10-26 15:10:00,36.14,36.22,35.92,35.97,110589.0,34.881,34.9582,34.6686,34.7169,110589.0
2020-10-26 15:15:00,35.98,36.15,35.97,36.02,35829.0,34.7265,34.8906,34.7169,34.7651,35829.0
2020-10-26 15:20:00,36.0,36.23,36.0,36.05,58932.0,34.7458,34.9678,34.7458,34.7941,58932.0
2020-10-26 15:25:00,36.04,36.16,36.02,36.16,34375.0,34.7844,34.9003,34.7651,34.9003,34375.0
2020-10-26 15:30:00,36.15,36.39,36.08,36.33,100929.0,34.8906,35.1222,34.823,35.0643,100929.0
2020-10-26 15:35:00,36.36,36.41,36.26,36.33,93886.0,35.0933,35.1415,34.9968,35.0643,93886.0
2020-10-26 15:40:00,36.32,36.45,36.17,36.25,65468.0,35.0547,35.1802,34.9099,34.9871,65468.0
2020-10-26 15:45:00,36.23,36.25,36.0,36.05,82035.0,34.9678,34.9871,34.7458,34.7941,82035.0
2020-10-26 15:50:00,36.0,36.28,36.0,36.26,103169.0,34.7458,35.0161,34.7458,34.9968,103169.0
2020-10-26 15:55:00,36.28,36.58,36.28,36.57,313466.0,35.0161,35.3056,35.0161,35.296,313466.0
2020-10-27 09:30:00,36.5,36.5,36.27,36.33,194128.0,35.2284,35.2284,35.0064,35.0643,194128.0
2020-10-27 09:35:00,36.29,36.65,36.28,36.55,126000.0,35.0257,35.3732,35.0161,35.2767,126000.0
2020-10-27 09:40:00,36.54,36.6,36.36,36.58,141376.0,35.267,35.3249,35.0933,35.3056,141376.0
2020-10-27 09:45:00,36.61,36.67,36.4,36.45,194307.0,35.3346,35.3925,35.1319,35.1802,194307.0
2020-10-27 09:50:00,36.45,36.65,36.41,36.64,56155.0,35.1802,35.3732,35.1415,35.3635,56155.0
2020-10-27 09:55:00,36.63,36.78,36.59,36.78,161507.0,35.3539,35.4987,35.3153,35.4987,161507.0
2020-10-27 10:00:00,36.78,36.79,36.65,36.69,118965.0,35.4987,35.5083,35.3732,35.4118,118965.0
2020-10-27 10:05:00,36.65,36.9,36.62,36.77,93680.0,35.3732,35.6145,35.3442,35.489,93680.0
2020-10-27 10:10:00,36.78,36.84,36.67,36.72,56926.0,35.4987,35.5566,35.3925,35.4407,56926.0
2020-10-27 10:15:00,36.72,36.77,36.4,36.42,163085.0,35.4407,35.489,35.1319,35.1512,163085.0
2020-10-27 10:20:00,36.41,36.44,36.25,36.38,83913.0,35.1415,35.1705,34.9871,35.1126,83913.0
2020-10-27 10:25:00,36.39,36.43,36.32,36.43,61088.0,35.1222,35.1609,35.0547,35.1609,61088.0
2020-10-27 10:30:00,36.44,36.51,36.32,36.41,53732.0,35.1705,35.2381,35.0547,35.1415,53732.0
2020-10-27 10:35:00,36.44,36.47,36.3,36.34,31516.0,35.1705,35.1995,35.0354,35.074,31516.0
2020-10-27 10:40:00,36.33,36.36,36.1,36.22,111253.0,35.0643,35.0933,34.8423,34.9582,111253.0
2020-10-27 10:45:00,36.2,36.52,36.15,36.51,106057.0,34.9389,35.2477,34.8906,35.2381,106057.0
2020-10-27 10:50:00,36.52,36.57,36.18,36.22,146404.0,35.2477,35.296,34.9196,34.9582,146404.0
2020-10-27 10:55:00,36.23,36.33,36.12,36.17,78996.0,34.9678,35.0643,34.8617,34.9099,78996.0
2020-10-27 11:00:00,36.17,36.24,36.08,36.23,68532.0,34.9099,34.9775,34.823,34.9678,68532.0
2020-10-27 11:05:00,36.25,36.29,36.11,36.17,37188.0,34.9871,35.0257,34.852,34.9099,37188.0
2020-10-27 11:10:00,36.16,36.31,36.16,36.19,60470.0,34.9003,35.045,34.9003,34.9292,60470.0
2020-10-27 11:15:00,36.2,36.22,36.04,36.08,83508.0,34.9389,34.9582,34.7844,34.823,83508.0
2020-10-27 11:20:00,36.04,36.09,36.01,36.08,28353.0,34.7844,34.8327,34.7555,34.823,28353.0
2020-10-27 11:25:00,36.09,36.15,35.94,35.95,99250.0,34.8327,34.8906,34.6879,34.6976,99250.0
2020-10-27 11:30:00,35.94,35.95,35.76,35.85,145170.0,34.6879,34.6976,34.5142,34.6011,145170.0
2020-10-27 11:35:00,35.84,36.03,35.81,35.96,40807.0,34.5914,34.7748,34.5625,34.7072,40807.0
2020-10-27 11:40:00,35.98,36.03,35.87,35.97,31291.0,34.7265,34.7748,34.6204,34.7169,31291.0
2020-10-27 11:45:00,35.99,36.13,35.98,36.09,41683.0,34.7362,34.8713,34.7265,34.8327,41683.0
2020-10-27 11:50:00,36.09,36.13,36.01,36.07,19535.0,34.8327,34.8713,34.7555,34.8134,19535.0
2020-10-27 11:55:00,36.03,36.18,36.02,36.17,49223.0,34.7748,34.9196,34.7651,34.9099,49223.0
2020-10-27 12:00:00,36.19,36.2,36.06,36.12,61965.0,34.9292,34.9389,34.8037,34.8617,61965.0
2020-10-27 12:05:00,36.15,36.17,35.99,35.99,39107.0,34.8906,34.9099,34.7362,34.7362,39107.0
2020-10-27 12:10:00,36.0,36.04,35.92,36.01,40700.0,34.7458,34.7844,34.6686,34.7555,40700.0
2020-10-27 12:15:00,36.0,36.07,35.91,36.07,62955.0,34.7458,34.8134,34.659,34.8134,62955.0
2020-10-27 12:20:00,36.07,36.2,36.06,36.15,41986.0,34.8134,34.9389,34.8037,34.8906,41986.0
2020-10-27 12:25:00,36.15,36.15,35.96,36.01,34995.0,34.8906,34.8906,34.7072,34.7555,34995.0
2020-10-27 12:30:00,36.0,36.03,35.83,35.86,108248.0,34.7458,34.7748,34.5818,34.6107,108248.0
2020-10-27 12:35:00,35.87,35.99,35.8,35.95,30339.0,34.6204,34.7362,34.5528,34.6976,30339.0
2020-10-27 12:40:00,35.95,36.0,35.71,35.75,56069.0,34.6976,34.7458,34.4659,34.5045,56069.0
2020-10-27 12:45:00,35.75,35.9,35.74,35.8,31174.0,34.5045,34.6493,34.4949,34.5528,31174.0
2020-10-27 12:50:00,35.78,35.82,35.69,35.8,32383.0,34.5335,34.5721,34.4466,34.5528,32383.0
2020-10-27 12:55:00,35.79,35.87,35.75,35.86,24129.0,34.5431,34.6204,34.5045,34.6107,24129.0
2020-10-27 13:00:00,35.84,35.84,35.74,35.8,37878.0,34.5914,34.5914,34.4949,34.5528,37878.0
2020-10-27 13:05:00,35.81,35.85,35.71,35.76,31648.0,34.5625,34.6011,34.4659,34.5142,31648.0
2020-10-27 13:10:00,35.78,35.81,35.66,35.77,30141.0,34.5335,34.5625,34.4177,34.5238,30141.0
2020-10-27 13:15:00,35.81,35.85,35.74,35.76,25340.0,34.5625,34.6011,34.4949,34.5142,25340.0
2020-10-27 13:20:00,35.77,35.89,35.67,35.89,30621.0,34.5238,34.6397,34.4273,34.6397,30621.0
2020-10-27 13:25:00,35.87,35.95,35.8,35.92,93248.0,34.6204,34.6976,34.5528,34.6686,93248.0
2020-10-27 13:30:00,35.92,35.98,35.88,35.94,45872.0,34.6686,34.7265,34.63,34.6879,45872.0
2020-10-27 13:35:00,35.94,35.94,35.86,35.91,53831.0,34.6879,34.6879,34.6107,34.659,53831.0
2020-10-27 13:40:00,35.91,36.05,35.87,36.05,116565.0,34.659,34.7941,34.6204,34.7941,116565.0
2020-10-27 13:45:00,36.05,36.14,36.01,36.13,36306.0,34.7941,34.881,34.7555,34.8713,36306.0
2020-10-27 13:50:00,36.14,36.2,36.03,36.15,61167.0,34.881,34.9389,34.7748,34.8906,61167.0
2020-10-27 13:55:00,36.16,36.16,36.07,36.09,23328.0,34.9003,34.9003,34.8134,34.8327,23328.0
2020-10-27 14:00:00,36.1,36.15,36.05,36.08,14488.0,34.8423,34.8906,34.7941,34.823,14488.0
2020-10-27 14:05:00,36.08,36.16,36.03,36.05,91829.0,34.823,34.9003,34.7748,34.7941,91829.0
2020-10-27 14:10:00,36.05,36.09,35.98,36.06,69753.0,34.7941,34.8327,34.7265,34.8037,69753.0
2020-10-27 14:15:00,36.07,36.09,35.84,35.87,62198.0,34.8134,34.8327,34.5914,34.6204,62198.0
2020-10-27 14:20:00,35.86,35.92,35.82,35.84,25672.0,34.6107,34.6686,34.5721,34.5914,25672.0
2020-10-27 14:25:00,35.84,35.87,35.77,35.78,20678.0,34.5914,34.6204,34.5238,34.5335,20678.0
2020-10-27 14:30:00,35.78,35.79,35.68,35.72,91394.0,34.5335,34.5431,34.437,34.4756,91394.0
2020-10-27 14:35:00,35.77,35.82,35.65,35.67,55368.0,34.5238,34.5721,34.408,34.4273,55368.0
2020-10-27 14:40:00,35.69,35.73,35.62,35.67,56349.0,34.4466,34.4852,34.3791,34.4273,56349.0
2020-10-27 14:45:00,35.65,35.74,35.57,35.71,41359.0,34.408,34.4949,34.3308,34.4659,41359.0
2020-10-27 14:50:00,35.7,35.73,35.62,35.69,29768.0,34.4563,34.4852,34.3791,34.4466,29768.0
2020-10-27 14:55:00,35.69,35.71,35.61,35.7,35414.0,34.4466,34.4659,34.3694,34.4563,35414.0
2020-10-27 15:00:00,35.7,35.75,35.6,35.66,75884.0,34.4563,34.5045,34.3598,34.4177,75884.0
2020-10-27 15:05:00,35.61,35.69,35.47,35.51,105298.0,34.3694,34.4466,34.2343,34.2729,105298.0
2020-10-27 15:10:00,35.52,35.68,35.52,35.6,89380.0,34.2826,34.437,34.2826,34.3598,89380.0
2020-10-27 15:15:00,35.56,35.67,35.53,35.63,27928.0,34.3212,34.4273,34.2922,34.3887,27928.0
2020-10-27 15:20:00,35.66,35.86,35.65,35.8,79852.0,34.4177,34.6107,34.408,34.5528,79852.0
2020-10-27 15:25:00,35.78,35.92,35.72,35.83,35357.0,34.5335,34.6686,34.4756,34.5818,35357.0
2020-10-27 15:30:00,35.82,35.87,35.78,35.84,87113.0,34.5721,34.6204,34.5335,34.5914,87113.0
2020-10-27 15:35:00,35.84,35.98,35.81,35.97,71998.0,34.5914,34.7265,34.5625,34.7169,71998.0
2020-10-27 15:40:00,35.97,36.03,35.82,35.83,70237.0,34.7169,34.7748,34.5721,34.5818,70237.0
2020-10-27 15:45:00,35.87,35.91,35.76,35.78,44537.0,34.6204,34.659,34.5142,34.5335,44537.0
2020-10-27 15:50:00,35.75,35.78,35.64,35.73,64186.0,34.5045,34.5335,34.3984,34.4852,64186.0
2020-10-27 15:55:00,35.75,35.75,35.55,35.62,194081.0,34.5045,34.5045,34.3115,34.3791,194081.0
2020-10-28 09:30:00,33.26,33.37,33.15,33.24,447494.0,32.1013,32.2075,31.9951,32.082,447494.0
2020-10-28 09:35:00,33.25,33.37,33.13,33.34,272673.0,32.0916,32.2075,31.9758,32.1785,272673.0
2020-10-28 09:40:00,33.35,33.76,33.34,33.71,293840.0,32.1882,32.5839,32.1785,32.5356,293840.0
2020-10-28 09:45:00,33.69,33.78,33.15,33.17,289430.0,32.5163,32.6032,31.9951,32.0144,289430.0
2020-10-28 09:50:00,33.19,33.36,33.0,33.0,237250.0,32.0337,32.1978,31.8503,31.8503,237250.0
2020-10-28 09:55:00,32.98,33.23,32.85,33.08,320013.0,31.831,32.0723,31.7056,31.9276,320013.0
2020-10-28 10:00:00,33.07,33.14,32.83,32.84,243390.0,31.9179,31.9855,31.6863,31.6959,243390.0
2020-10-28 10:05:00,32.85,33.12,32.79,33.08,209309.0,31.7056,31.9662,31.6477,31.9276,209309.0
2020-10-28 10:10:00,33.07,33.13,32.9,32.93,130505.0,31.9179,31.9758,31.7538,31.7828,130505.0
2020-10-28 10:15:00,32.9,33.11,32.72,32.73,169158.0,31.7538,31.9565,31.5801,31.5898,169158.0
2020-10-28 10:20:00,32.74,32.89,32.62,32.65,240889.0,31.5994,31.7442,31.4836,31.5125,240889.0
2020-10-28 10:25:00,32.64,32.81,32.48,32.59,172793.0,31.5029,31.667,31.3485,31.4546,172793.0
2020-10-28 10:30:00,32.61,32.79,32.47,32.72,194745.0,31.4739,31.6477,31.3388,31.5801,194745.0
2020-10-28 10:35:00,32.72,32.9,32.68,32.8,209572.0,31.5801,31.7538,31.5415,31.6573,209572.0
2020-10-28 10:40:00,32.8,32.88,32.68,32.75,67495.0,31.6573,31.7345,31.5415,31.6091,67495.0
2020-10-28 10:45:00,32.73,32.76,32.53,32.55,88891.0,31.5898,31.6187,31.3967,31.416,88891.0
2020-10-28 10:50:00,32.55,32.65,32.37,32.54,228274.0,31.416,31.5125,31.2423,31.4064,228274.0
2020-10-28 10:55:00,32.51,32.67,32.46,32.61,100598.0,31.3774,31.5318,31.3292,31.4739,100598.0
2020-10-28 11:00:00,32.59,32.62,32.39,32.41,72015.0,31.4546,31.4836,31.2616,31.2809,72015.0
2020-10-28 11:05:00,32.43,32.68,32.43,32.64,126624.0,31.3002,31.5415,31.3002,31.5029,126624.0
2020-10-28 11:10:00,32.65,32.79,32.6,32.74,128563.0,31.5125,31.6477,31.4643,31.5994,128563.0
2020-10-28 11:15:00,32.74,32.79,32.61,32.73,90167.0,31.5994,31.6477,31.4739,31.5898,90167.0
2020-10-28 11:20:00,32.73,32.8,32.66,32.77,89608.0,31.5898,31.6573,31.5222,31.6284,89608.0
2020-10-28 11:25:00,32.77,32.79,32.65,32.74,79982.0,31.6284,31.6477,31.5125,31.5994,79982.0
2020-10-28 11:30:00,32.74,32.74,32.57,32.66,73442.0,31.5994,31.5994,31.4353,31.5222,73442.0
2020-10-28 11:35:00,32.67,32.89,32.67,32.86,105743.0,31.5318,31.7442,31.5318,31.7152,105743.0
2020-10-28 11:40:00,32.85,33.05,32.78,33.01,115471.0,31.7056,31.8986,31.638,31.86,115471.0
2020-10-28 11:45:00,33.01,33.12,32.98,33.01,150650.0,31.86,31.9662,31.831,31.86,150650.0
2020-10-28 11:50:00,33.01,33.21,32.95,33.2,158263.0,31.86,32.053,31.8021,32.0434,158263.0
2020-10-28 11:55:00,33.19,33.27,33.08,33.13,190880.0,32.0337,32.1109,31.9276,31.9758,190880.0
2020-10-28 12:00:00,33.12,33.26,33.11,33.23,180661.0,31.9662,32.1013,31.9565,32.0723,180661.0
2020-10-28 12:05:00,33.21,33.42,33.18,33.23,168657.0,32.053,32.2557,32.0241,32.0723,168657.0
2020-10-28 12:10:00,33.21,33.32,33.18,33.25,88534.0,32.053,32.1592,32.0241,32.0916,88534.0
2020-10-28 12:15:00,33.25,33.31,33.1,33.25,56816.0,32.0916,32.1495,31.9469,32.0916,56816.0
2020-10-28 12:20:00,33.25,33.31,33.01,33.01,62118.0,32.0916,32.1495,31.86,31.86,62118.0
2020-10-28 12:25:00,33.04,33.06,32.82,32.84,125492.0,31.889,31.9083,31.6766,31.6959,125492.0
2020-10-28 12:30:00,32.82,32.97,32.76,32.91,106976.0,31.6766,31.8214,31.6187,31.7635,106976.0
2020-10-28 12:35:00,32.97,32.97,32.62,32.63,96717.0,31.8214,31.8214,31.4836,31.4932,96717.0
2020-10-28 12:40:00,32.63,32.66,32.54,32.65,90187.0,31.4932,31.5222,31.4064,31.5125,90187.0
2020-10-28 12:45:00,32.66,32.66,32.54,32.56,107063.0,31.5222,31.5222,31.4064,31.4257,107063.0
2020-10-28 12:50:00,32.56,32.71,32.46,32.67,142348.0,31.4257,31.5704,31.3292,31.5318,142348.0
2020-10-28 12:55:00,32.66,32.75,32.59,32.67,81386.0,31.5222,31.6091,31.4546,31.5318,81386.0
2020-10-28 13:00:00,32.66,32.78,32.57,32.61,144624.0,31.5222,31.638,31.4353,31.4739,144624.0
2020-10-28 13:05:00,32.59,32.65,32.51,32.53,70595.0,31.4546,31.5125,31.3774,31.3967,70595.0
2020-10-28 13:10:00,32.54,32.58,32.27,32.31,193368.0,31.4064,31.445,31.1458,31.1844,193368.0
2020-10-28 13:15:00,32.3,32.45,32.18,32.43,188153.0,31.1747,31.3195,31.0589,31.3002,188153.0
2020-10-28 13:20:00,32.42,32.43,32.23,32.35,88935.0,31.2906,31.3002,31.1072,31.223,88935.0
2020-10-28 13:25:00,32.35,32.56,32.35,32.55,119706.0,31.223,31.4257,31.223,31.416,119706.0
2020-10-28 13:30:00,32.55,32.73,32.44,32.72,111480.0,31.416,31.5898,31.3099,31.5801,111480.0
2020-10-28 13:35:00,32.71,32.83,32.69,32.77,133925.0,31.5704,31.6863,31.5511,31.6284,133925.0
2020-10-28 13:40:00,32.77,32.8,32.62,32.68,69012.0,31.6284,31.6573,31.4836,31.5415,69012.0
2020-10-28 13:45:00,32.66,32.82,32.66,32.75,93328.0,31.5222,31.6766,31.5222,31.6091,93328.0
2020-10-28 13:50:00,32.74,32.82,32.67,32.81,58364.0,31.5994,31.6766,31.5318,31.667,58364.0
2020-10-28 13:55:00,32.81,32.89,32.76,32.85,53041.0,31.667,31.7442,31.6187,31.7056,53041.0
2020-10-28 14:00:00,32.85,32.85,32.6,32.64,93317.0,31.7056,31.7056,31.4643,31.5029,93317.0
2020-10-28 14:05:00,32.63,32.73,32.57,32.61,60663.0,31.4932,31.5898,31.4353,31.4739,60663.0
2020-10-28 14:10:00,32.6,32.61,32.41,32.43,71593.0,31.4643,31.4739,31.2809,31.3002,71593.0
2020-10-28 14:15:00,32.43,32.5,32.31,32.44,106762.0,31.3002,31.3678,31.1844,31.3099,106762.0
2020-10-28 14:20:00,32.43,32.74,32.41,32.73,138842.0,31.3002,31.5994,31.2809,31.5898,138842.0
2020-10-28 14:25:00,32.74,32.88,32.69,32.86,120806.0,31.5994,31.7345,31.5511,31.7152,120806.0
2020-10-28 14:30:00,32.84,32.91,32.7,32.77,137230.0,31.6959,31.7635,31.5608,31.6284,137230.0
2020-10-28 14:35:00,32.8,32.81,32.56,32.59,173129.0,31.6573,31.667,31.4257,31.4546,173129.0
2020-10-28 14:40:00,32.58,32.74,32.54,32.7,85741.0,31.445,31.5994,31.4064,31.5608,85741.0
2020-10-28 14:45:00,32.69,32.8,32.65,32.73,58466.0,31.5511,31.6573,31.5125,31.5898,58466.0
2020-10-28 14:50:00,32.73,32.79,32.47,32.48,69381.0,31.5898,31.6477,31.3388,31.3485,69381.0
2020-10-28 14:55:00,32.48,32.85,32.48,32.81,130235.0,31.3485,31.7056,31.3485,31.667,130235.0
2020-10-28 15:00:00,32.83,32.85,32.63,32.67,80062.0,31.6863,31.7056,31.4932,31.5318,80062.0
2020-10-28 15:05:00,32.66,32.84,32.63,32.68,108975.0,31.5222,31.6959,31.4932,31.5415,108975.0
2020-10-28 15:10:00,32.7,32.77,32.56,32.69,180657.0,31.5608,31.6284,31.4257,31.5511,180657.0
2020-10-28 15:15:00,32.67,32.74,32.6,32.66,124126.0,31.5318,31.5994,31.4643,31.5222,124126.0
2020-10-28 15:20:00,32.64,32.92,32.53,32.9,248470.0,31.5029,31.7731,31.3967,31.7538,248470.0
2020-10-28 15:25:00,32.88,32.96,32.81,32.84,107311.0,31.7345,31.8117,31.667,31.6959,107311.0
2020-10-28 15:30:00,32.82,33.04,32.82,33.0,239128.0,31.6766,31.889,31.6766,31.8503,239128.0
2020-10-28 15:35:00,33.02,33.02,32.75,32.78,208283.0,31.8696,31.8696,31.6091,31.638,208283.0
2020-10-28 15:40:00,32.78,32.89,32.75,32.75,95761.0,31.638,31.7442,31.6091,31.6091,95761.0
2020-10-28 15:45:00,32.75,32.77,32.49,32.67,218644.0,31.6091,31.6284,31.3581,31.5318,218644.0
2020-10-28 15:50:00,32.62,32.62,32.41,32.43,176006.0,31.4836,31.4836,31.2809,31.3002,176006.0
2020-10-28 15:55:00,32.43,32.46,32.23,32.35,468208.0,31.3002,31.3292,31.1072,31.223,468208.0
2020-10-29 09:30:00,32.01,32.04,31.64,31.73,758228.0,30.8948,30.9238,30.5377,30.6246,758228.0
2020-10-29 09:35:00,31.7,31.74,31.44,31.5,385248.0,30.5956,30.6342,30.3447,30.4026,385248.0
2020-10-29 09:40:00,31.51,31.62,31.31,31.56,243137.0,30.4123,30.5184,30.2192,30.4605,243137.0
2020-10-29 09:45:00,31.57,32.04,31.46,31.8,509451.0,30.4702,30.9238,30.364,30.6922,509451.0
2020-10-29 09:50:00,31.81,32.1,31.67,32.08,256935.0,30.7018,30.9817,30.5667,30.9624,256935.0
2020-10-29 09:55:00,32.08,32.25,32.03,32.15,262070.0,30.9624,31.1265,30.9141,31.03,262070.0
2020-10-29 10:00:00,32.18,32.46,32.05,32.37,311397.0,31.0589,31.3292,30.9334,31.2423,311397.0
2020-10-29 10:05:00,32.36,32.36,32.0,32.06,281372.0,31.2326,31.2326,30.8852,30.9431,281372.0
2020-10-29 10:10:00,32.07,32.25,31.78,31.87,551918.0,30.9527,31.1265,30.6728,30.7597,551918.0
2020-10-29 10:15:00,31.86,32.25,31.86,32.25,112523.0,30.7501,31.1265,30.7501,31.1265,112523.0
2020-10-29 10:20:00,32.29,32.36,32.08,32.27,253397.0,31.1651,31.2326,30.9624,31.1458,253397.0
2020-10-29 10:25:00,32.26,32.53,32.21,32.5,161161.0,31.1361,31.3967,31.0879,31.3678,161161.0
2020-10-29 10:30:00,32.51,32.74,32.49,32.6,251144.0,31.3774,31.5994,31.3581,31.4643,251144.0
2020-10-29 10:35:00,32.6,32.8,32.49,32.76,143406.0,31.4643,31.6573,31.3581,31.6187,143406.0
2020-10-29 10:40:00,32.78,32.85,32.73,32.78,98705.0,31.638,31.7056,31.5898,31.638,98705.0
2020-10-29 10:45:00,32.81,32.88,32.71,32.87,85377.0,31.667,31.7345,31.5704,31.7249,85377.0
2020-10-29 10:50:00,32.88,32.98,32.78,32.82,150561.0,31.7345,31.831,31.638,31.6766,150561.0
2020-10-29 10:55:00,32.85,32.93,32.65,32.78,157959.0,31.7056,31.7828,31.5125,31.638,157959.0
2020-10-29 11:00:00,32.77,32.86,32.66,32.76,60879.0,31.6284,31.7152,31.5222,31.6187,60879.0
2020-10-29 11:05:00,32.76,32.83,32.64,32.74,49186.0,31.6187,31.6863,31.5029,31.5994,49186.0
2020-10-29 11:10:00,32.7,32.84,32.62,32.83,68660.0,31.5608,31.6959,31.4836,31.6863,68660.0
2020-10-29 11:15:00,32.83,32.94,32.77,32.92,67720.0,31.6863,31.7924,31.6284,31.7731,67720.0
2020-10-29 11:20:00,32.92,32.92,32.85,32.86,32146.0,31.7731,31.7731,31.7056,31.7152,32146.0
2020-10-29 11:25:00,32.85,32.96,32.81,32.81,75148.0,31.7056,31.8117,31.667,31.667,75148.0
2020-10-29 11:30:00,32.81,32.91,32.61,32.63,82542.0,31.667,31.7635,31.4739,31.4932,82542.0
2020-10-29 11:35:00,32.63,32.77,32.54,32.76,52221.0,31.4932,31.6284,31.4064,31.6187,52221.0
2020-10-29 11:40:00,32.76,32.8,32.67,32.72,54646.0,31.6187,31.6573,31.5318,31.5801,54646.0
2020-10-29 11:45:00,32.7,32.75,32.61,32.63,37600.0,31.5608,31.6091,31.4739,31.4932,37600.0
2020-10-29 11:50:00,32.59,32.73,32.59,32.65,34341.0,31.4546,31.5898,31.4546,31.5125,34341.0
2020-10-29 11:55:00,32.68,32.84,32.45,32.63,172770.0,31.5415,31.6959,31.3195,31.4932,172770.0
2020-10-29 12:00:00,32.68,32.74,32.5,32.51,47299.0,31.5415,31.5994,31.3678,31.3774,47299.0
2020-10-29 12:05:00,32.51,32.68,32.49,32.62,48371.0,31.3774,31.5415,31.3581,31.4836,48371.0
2020-10-29 12:10:00,32.59,32.71,32.56,32.71,22169.0,31.4546,31.5704,31.4257,31.5704,22169.0
2020-10-29 12:15:00,32.68,32.75,32.61,32.65,37104.0,31.5415,31.6091,31.4739,31.5125,37104.0
2020-10-29 12:20:00,32.63,32.65,32.49,32.51,62239.0,31.4932,31.5125,31.3581,31.3774,62239.0
2020-10-29 12:25:00,32.51,32.72,32.51,32.67,30700.0,31.3774,31.5801,31.3774,31.5318,30700.0
2020-10-29 12:30:00,32.66,32.69,32.55,32.66,52965.0,31.5222,31.5511,31.416,31.5222,52965.0
2020-10-29 12:35:00,32.65,32.75,32.59,32.73,61767.0,31.5125,31.6091,31.4546,31.5898,61767.0
2020-10-29 12:40:00,32.7,32.82,32.7,32.79,35023.0,31.5608,31.6766,31.5608,31.6477,35023.0
2020-10-29 12:45:00,32.79,32.82,32.68,32.72,49508.0,31.6477,31.6766,31.5415,31.5801,49508.0
2020-10-29 12:50:00,32.72,32.75,32.58,32.58,52740.0,31.5801,31.6091,31.445,31.445,52740.0
2020-10-29 12:55:00,32.58,32.58,32.46,32.5,67390.0,31.445,31.445,31.3292,31.3678,67390.0
2020-10-29 13:00:00,32.51,32.54,32.43,32.46,25843.0,31.3774,31.4064,31.3002,31.3292,25843.0
2020-10-29 13:05:00,32.46,32.49,32.31,32.37,205302.0,31.3292,31.3581,31.1844,31.2423,205302.0
2020-10-29 13:10:00,32.37,32.47,32.34,32.39,62868.0,31.2423,31.3388,31.2133,31.2616,62868.0
2020-10-29 13:15:00,32.4,32.41,32.23,32.32,69803.0,31.2712,31.2809,31.1072,31.194,69803.0
2020-10-29 13:20:00,32.29,32.51,32.28,32.48,80907.0,31.1651,31.3774,31.1554,31.3485,80907.0
2020-10-29 13:25:00,32.48,32.63,32.43,32.59,143423.0,31.3485,31.4932,31.3002,31.4546,143423.0
2020-10-29 13:30:00,32.59,32.72,32.56,32.68,67186.0,31.4546,31.5801,31.4257,31.5415,67186.0
2020-10-29 13:35:00,32.66,32.71,32.6,32.71,60879.0,31.5222,31.5704,31.4643,31.5704,60879.0
2020-10-29 13:40:00,32.7,32.93,32.7,32.93,108913.0,31.5608,31.7828,31.5608,31.7828,108913.0
2020-10-29 13:45:00,32.91,33.05,32.9,32.98,130466.0,31.7635,31.8986,31.7538,31.831,130466.0
2020-10-29 13:50:00,32.98,33.18,32.97,33.18,98631.0,31.831,32.0241,31.8214,32.0241,98631.0
2020-10-29 13:55:00,33.18,33.28,33.07,33.27,116734.0,32.0241,32.1206,31.9179,32.1109,116734.0
2020-10-29 14:00:00,33.26,33.43,33.24,33.41,160979.0,32.1013,32.2654,32.082,32.2461,160979.0
2020-10-29 14:05:00,33.39,33.56,33.39,33.51,130660.0,32.2268,32.3908,32.2268,32.3426,130660.0
2020-10-29 14:10:00,33.51,33.59,33.43,33.53,119379.0,32.3426,32.4198,32.2654,32.3619,119379.0
2020-10-29 14:15:00,33.55,33.68,33.55,33.66,88044.0,32.3812,32.5067,32.3812,32.4874,88044.0
2020-10-29 14:20:00,33.65,33.75,33.56,33.72,89473.0,32.4777,32.5742,32.3908,32.5453,89473.0
2020-10-29 14:25:00,33.71,33.79,33.66,33.73,40171.0,32.5356,32.6128,32.4874,32.5549,40171.0
2020-10-29 14:30:00,33.73,33.83,33.61,33.83,86741.0,32.5549,32.6514,32.4391,32.6514,86741.0
2020-10-29 14:35:00,33.83,33.85,33.47,33.55,114130.0,32.6514,32.6707,32.304,32.3812,114130.0
2020-10-29 14:40:00,33.58,33.67,33.5,33.51,100803.0,32.4101,32.497,32.3329,32.3426,100803.0
2020-10-29 14:45:00,33.5,33.51,33.32,33.35,76434.0,32.3329,32.3426,32.1592,32.1882,76434.0
2020-10-29 14:50:00,33.34,33.41,33.3,33.39,70851.0,32.1785,32.2461,32.1399,32.2268,70851.0
2020-10-29 14:55:00,33.37,33.52,33.36,33.52,92406.0,32.2075,32.3522,32.1978,32.3522,92406.0
2020-10-29 15:00:00,33.53,33.77,33.49,33.72,119937.0,32.3619,32.5935,32.3233,32.5453,119937.0
2020-10-29 15:05:00,33.7,33.77,33.59,33.62,77961.0,32.526,32.5935,32.4198,32.4487,77961.0
2020-10-29 15:10:00,33.62,33.66,33.52,33.57,57939.0,32.4487,32.4874,32.3522,32.4005,57939.0
2020-10-29 15:15:00,33.56,33.64,33.39,33.62,60289.0,32.3908,32.468,32.2268,32.4487,60289.0
2020-10-29 15:20:00,33.61,33.67,33.56,33.63,53148.0,32.4391,32.497,32.3908,32.4584,53148.0
2020-10-29 15:25:00,33.62,33.72,33.5,33.62,62180.0,32.4487,32.5453,32.3329,32.4487,62180.0
2020-10-29 15:30:00,33.63,33.65,33.49,33.54,48179.0,32.4584,32.4777,32.3233,32.3715,48179.0
2020-10-29 15:35:00,33.53,33.57,33.45,33.52,48243.0,32.3619,32.4005,32.2847,32.3522,48243.0
2020-10-29 15:40:00,33.52,33.54,33.37,33.42,59352.0,32.3522,32.3715,32.2075,32.2557,59352.0
2020-10-29 15:45:00,33.43,33.78,33.42,33.69,165716.0,32.2654,32.6032,32.2557,32.5163,165716.0
2020-10-29 15:50:00,33.6,33.89,33.59,33.73,170762.0,32.4294,32.7093,32.4198,32.5549,170762.0
2020-10-29 15:55:00,33.73,33.73,33.45,33.47,277693.0,32.5549,32.5549,32.2847,32.304,277693.0
2020-10-30 09:30:00,32.97,33.58,32.94,33.39,384204.0,31.8214,32.4101,31.7924,32.2268,384204.0
2020-10-30 09:35:00,33.38,33.45,33.25,33.27,119788.0,32.2171,32.2847,32.0916,32.1109,119788.0
2020-10-30 09:40:00,33.24,33.24,32.84,32.87,194710.0,32.082,32.082,31.6959,31.7249,194710.0
2020-10-30 09:45:00,32.86,33.04,32.61,32.61,195887.0,31.7152,31.889,31.4739,31.4739,195887.0
2020-10-30 09:50:00,32.59,32.88,32.56,32.82,194113.0,31.4546,31.7345,31.4257,31.6766,194113.0
2020-10-30 09:55:00,32.8,33.02,32.77,32.88,182830.0,31.6573,31.8696,31.6284,31.7345,182830.0
2020-10-30 10:00:00,32.83,32.97,32.71,32.92,77030.0,31.6863,31.8214,31.5704,31.7731,77030.0
2020-10-30 10:05:00,32.91,33.16,32.86,33.0,234889.0,31.7635,32.0048,31.7152,31.8503,234889.0
2020-10-30 10:10:00,32.99,33.09,32.68,32.74,166666.0,31.8407,31.9372,31.5415,31.5994,166666.0
2020-10-30 10:15:00,32.73,32.82,32.55,32.64,177893.0,31.5898,31.6766,31.416,31.5029,177893.0
2020-10-30 10:20:00,32.65,32.65,32.45,32.47,138713.0,31.5125,31.5125,31.3195,31.3388,138713.0
2020-10-30 10:25:00,32.45,32.45,32.06,32.15,210189.0,31.3195,31.3195,30.9431,31.03,210189.0
2020-10-30 10:30:00,32.12,32.26,31.96,32.03,279377.0,31.001,31.1361,30.8466,30.9141,279377.0
2020-10-30 10:35:00,32.02,32.22,31.89,32.09,169580.0,30.9045,31.0975,30.779,30.972,169580.0
2020-10-30 10:40:00,32.05,32.08,31.73,31.84,239897.0,30.9334,30.9624,30.6246,30.7308,239897.0
2020-10-30 10:45:00,31.87,31.93,31.51,31.53,212982.0,30.7597,30.8176,30.4123,30.4316,212982.0
2020-10-30 10:50:00,31.56,31.87,31.5,31.86,209342.0,30.4605,30.7597,30.4026,30.7501,209342.0
2020-10-30 10:55:00,31.85,31.93,31.41,31.43,191305.0,30.7404,30.8176,30.3157,30.335,191305.0
2020-10-30 11:00:00,31.42,32.03,31.42,31.85,319592.0,30.3254,30.9141,30.3254,30.7404,319592.0
2020-10-30 11:05:00,31.85,31.92,31.56,31.58,162129.0,30.7404,30.808,30.4605,30.4798,162129.0
2020-10-30 11:10:00,31.57,32.1,31.56,32.09,151495.0,30.4702,30.9817,30.4605,30.972,151495.0
2020-10-30 11:15:00,32.05,32.08,31.82,31.86,107282.0,30.9334,30.9624,30.7115,30.7501,107282.0
2020-10-30 11:20:00,31.84,31.98,31.79,31.95,67302.0,30.7308,30.8659,30.6825,30.8369,67302.0
2020-10-30 11:25:00,31.95,31.98,31.68,31.72,148664.0,30.8369,30.8659,30.5763,30.6149,148664.0
2020-10-30 11:30:00,31.7,31.87,31.66,31.75,62166.0,30.5956,30.7597,30.557,30.6439,62166.0
2020-10-30 11:35:00,31.78,31.92,31.72,31.77,63952.0,30.6728,30.808,30.6149,30.6632,63952.0
2020-10-30 11:40:00,31.77,31.82,31.6,31.68,55540.0,30.6632,30.7115,30.4991,30.5763,55540.0
2020-10-30 11:45:00,31.65,31.9,31.57,31.89,115164.0,30.5474,30.7887,30.4702,30.779,115164.0
2020-10-30 11:50:00,31.87,32.02,31.81,32.02,102993.0,30.7597,30.9045,30.7018,30.9045,102993.0
2020-10-30 11:55:00,31.99,31.99,31.79,31.93,110859.0,30.8755,30.8755,30.6825,30.8176,110859.0
2020-10-30 12:00:00,31.92,32.19,31.86,32.15,144131.0,30.808,31.0686,30.7501,31.03,144131.0
2020-10-30 12:05:00,32.15,32.28,32.11,32.12,96249.0,31.03,31.1554,30.9914,31.001,96249.0
2020-10-30 12:10:00,32.12,32.12,32.02,32.09,38856.0,31.001,31.001,30.9045,30.972,38856.0
2020-10-30 12:15:00,32.12,32.36,32.12,32.36,87057.0,31.001,31.2326,31.001,31.2326,87057.0
2020-10-30 12:20:00,32.36,32.4,32.23,32.26,135293.0,31.2326,31.2712,31.1072,31.1361,135293.0
2020-10-30 12:25:00,32.27,32.49,32.21,32.43,169119.0,31.1458,31.3581,31.0879,31.3002,169119.0
2020-10-30 12:30:00,32.42,32.46,32.29,32.34,94321.0,31.2906,31.3292,31.1651,31.2133,94321.0
2020-10-30 12:35:00,32.31,32.32,32.15,32.27,47774.0,31.1844,31.194,31.03,31.1458,47774.0
2020-10-30 12:40:00,32.27,32.27,32.12,32.17,15351.0,31.1458,31.1458,31.001,31.0493,15351.0
2020-10-30 12:45:00,32.16,32.31,32.1,32.3,88895.0,31.0396,31.1844,30.9817,31.1747,88895.0
2020-10-30 12:50:00,32.24,32.25,32.14,32.14,32456.0,31.1168,31.1265,31.0203,31.0203,32456.0
2020-10-30 12:55:00,32.12,32.13,32.0,32.02,59315.0,31.001,31.0107,30.8852,30.9045,59315.0
2020-10-30 13:00:00,32.01,32.14,31.97,32.02,43056.0,30.8948,31.0203,30.8562,30.9045,43056.0
2020-10-30 13:05:00,31.98,32.01,31.92,31.95,138784.0,30.8659,30.8948,30.808,30.8369,138784.0
2020-10-30 13:10:00,31.93,31.98,31.9,31.9,30293.0,30.8176,30.8659,30.7887,30.7887,30293.0
2020-10-30 13:15:00,31.9,31.97,31.81,31.9,130476.0,30.7887,30.8562,30.7018,30.7887,130476.0
2020-10-30 13:20:00,31.88,32.0,31.84,31.97,137169.0,30.7694,30.8852,30.7308,30.8562,137169.0
2020-10-30 13:25:00,31.97,32.11,31.88,32.1,104770.0,30.8562,30.9914,30.7694,30.9817,104770.0
2020-10-30 13:30:00,32.09,32.1,31.88,31.88,72598.0,30.972,30.9817,30.7694,30.7694,72598.0
2020-10-30 13:35:00,31.87,31.89,31.62,31.72,184065.0,30.7597,30.779,30.5184,30.6149,184065.0
2020-10-30 13:40:00,31.69,31.81,31.68,31.73,31759.0,30.586,30.7018,30.5763,30.6246,31759.0
2020-10-30 13:45:00,31.71,31.81,31.61,31.8,46243.0,30.6053,30.7018,30.5088,30.6922,46243.0
2020-10-30 13:50:00,31.82,31.89,31.75,31.79,52354.0,30.7115,30.779,30.6439,30.6825,52354.0
2020-10-30 13:55:00,31.8,31.98,31.77,31.94,70369.0,30.6922,30.8659,30.6632,30.8273,70369.0
2020-10-30 14:00:00,31.93,32.11,31.87,32.1,99918.0,30.8176,30.9914,30.7597,30.9817,99918.0
2020-10-30 14:05:00,32.09,32.36,32.07,32.32,321396.0,30.972,31.2326,30.9527,31.194,321396.0
2020-10-30 14:10:00,32.33,32.38,32.16,32.17,97451.0,31.2037,31.2519,31.0396,31.0493,97451.0
2020-10-30 14:15:00,32.16,32.33,32.15,32.29,54449.0,31.0396,31.2037,31.03,31.1651,54449.0
2020-10-30 14:20:00,32.27,32.35,32.05,32.06,48693.0,31.1458,31.223,30.9334,30.9431,48693.0
2020-10-30 14:25:00,32.07,32.12,31.77,31.79,138408.0,30.9527,31.001,30.6632,30.6825,138408.0
2020-10-30 14:30:00,31.78,31.79,31.58,31.69,174983.0,30.6728,30.6825,30.4798,30.586,174983.0
2020-10-30 14:35:00,31.68,31.81,31.56,31.67,189286.0,30.5763,30.7018,30.4605,30.5667,189286.0
2020-10-30 14:40:00,31.68,31.68,31.44,31.47,306297.0,30.5763,30.5763,30.3447,30.3736,306297.0
2020-10-30 14:45:00,31.44,31.71,31.38,31.71,218214.0,30.3447,30.6053,30.2868,30.6053,218214.0
2020-10-30 14:50:00,31.71,31.71,31.56,31.66,175227.0,30.6053,30.6053,30.4605,30.557,175227.0
2020-10-30 14:55:00,31.66,31.77,31.56,31.62,75676.0,30.557,30.6632,30.4605,30.5184,75676.0
2020-10-30 15:00:00,31.6,31.68,31.46,31.56,194488.0,30.4991,30.5763,30.364,30.4605,194488.0
2020-10-30 15:05:00,31.55,31.59,31.34,31.38,278977.0,30.4509,30.4895,30.2482,30.2868,278977.0
2020-10-30 15:10:00,31.36,31.64,31.33,31.55,201172.0,30.2675,30.5377,30.2385,30.4509,201172.0
2020-10-30 15:15:00,31.54,31.57,31.32,31.53,398484.0,30.4412,30.4702,30.2289,30.4316,398484.0
2020-10-30 15:20:00,31.53,31.68,31.47,31.56,147562.0,30.4316,30.5763,30.3736,30.4605,147562.0
2020-10-30 15:25:00,31.55,31.56,31.33,31.42,244714.0,30.4509,30.4605,30.2385,30.3254,244714.0
2020-10-30 15:30:00,31.41,31.49,31.2,31.23,139405.0,30.3157,30.393,30.1131,30.142,139405.0
2020-10-30 15:35:00,31.24,31.25,31.08,31.25,96408.0,30.1517,30.1613,29.9972,30.1613,96408.0
2020-10-30 15:40:00,31.27,31.51,31.17,31.49,199022.0,30.1806,30.4123,30.0841,30.393,199022.0
2020-10-30 15:45:00,31.49,31.6,31.32,31.42,211123.0,30.393,30.4991,30.2289,30.3254,211123.0
2020-10-30 15:50:00,31.46,31.61,31.33,31.47,229057.0,30.364,30.5088,30.2385,30.3736,229057.0
2020-10-30 15:55:00,31.47,32.17,31.43,32.17,505895.0,30.3736,31.0493,30.335,31.0493,505895.0
2020-11-02 09:30:00,33.18,33.2,32.81,32.9,409172.0,32.0241,32.0434,31.667,31.7538,409172.0
2020-11-02 09:35:00,32.88,33.12,32.85,33.04,284435.0,31.7345,31.9662,31.7056,31.889,284435.0
2020-11-02 09:40:00,33.04,33.04,32.8,32.86,498534.0,31.889,31.889,31.6573,31.7152,498534.0
2020-11-02 09:45:00,32.86,33.32,32.81,33.31,248224.0,31.7152,32.1592,31.667,32.1495,248224.0
2020-11-02 09:50:00,33.29,33.54,33.19,33.43,215286.0,32.1302,32.3715,32.0337,32.2654,215286.0
2020-11-02 09:55:00,33.42,33.52,33.3,33.46,139005.0,32.2557,32.3522,32.1399,32.2943,139005.0
2020-11-02 10:00:00,33.5,33.78,33.41,33.63,173101.0,32.3329,32.6032,32.2461,32.4584,173101.0
2020-11-02 10:05:00,33.62,33.68,33.45,33.55,141991.0,32.4487,32.5067,32.2847,32.3812,141991.0
2020-11-02 10:10:00,33.55,33.61,33.42,33.55,116130.0,32.3812,32.4391,32.2557,32.3812,116130.0
2020-11-02 10:15:00,33.53,33.72,33.4,33.64,112483.0,32.3619,32.5453,32.2364,32.468,112483.0
2020-11-02 10:20:00,33.62,33.62,33.45,33.6,91153.0,32.4487,32.4487,32.2847,32.4294,91153.0
2020-11-02 10:25:00,33.61,33.71,33.51,33.59,94514.0,32.4391,32.5356,32.3426,32.4198,94514.0
2020-11-02 10:30:00,33.55,33.64,33.49,33.54,87988.0,32.3812,32.468,32.3233,32.3715,87988.0
2020-11-02 10:35:00,33.53,33.53,33.25,33.32,109377.0,32.3619,32.3619,32.0916,32.1592,109377.0
2020-11-02 10:40:00,33.28,33.34,33.16,33.23,53512.0,32.1206,32.1785,32.0048,32.0723,53512.0
2020-11-02 10:45:00,33.23,33.35,33.2,33.32,81255.0,32.0723,32.1882,32.0434,32.1592,81255.0
2020-11-02 10:50:00,33.32,33.4,33.14,33.3,71526.0,32.1592,32.2364,31.9855,32.1399,71526.0
2020-11-02 10:55:00,33.29,33.35,33.21,33.23,57781.0,32.1302,32.1882,32.053,32.0723,57781.0
2020-11-02 11:00:00,33.23,33.34,33.14,33.29,63418.0,32.0723,32.1785,31.9855,32.1302,63418.0
2020-11-02 11:05:00,33.28,33.44,33.23,33.43,59692.0,32.1206,32.275,32.0723,32.2654,59692.0
2020-11-02 11:10:00,33.45,33.47,33.27,33.4,64921.0,32.2847,32.304,32.1109,32.2364,64921.0
2020-11-02 11:15:00,33.38,33.42,33.3,33.33,57045.0,32.2171,32.2557,32.1399,32.1688,57045.0
2020-11-02 11:20:00,33.33,33.35,33.17,33.27,97443.0,32.1688,32.1882,32.0144,32.1109,97443.0
2020-11-02 11:25:00,33.27,33.46,33.27,33.43,71943.0,32.1109,32.2943,32.1109,32.2654,71943.0
2020-11-02 11:30:00,33.44,33.46,33.38,33.39,33904.0,32.275,32.2943,32.2171,32.2268,33904.0
2020-11-02 11:35:00,33.38,33.44,33.33,33.41,51594.0,32.2171,32.275,32.1688,32.2461,51594.0
2020-11-02 11:40:00,33.41,33.58,33.41,33.57,76615.0,32.2461,32.4101,32.2461,32.4005,76615.0
2020-11-02 11:45:00,33.56,33.6,33.5,33.54,50673.0,32.3908,32.4294,32.3329,32.3715,50673.0
2020-11-02 11:50:00,33.52,33.62,33.5,33.61,60222.0,32.3522,32.4487,32.3329,32.4391,60222.0
2020-11-02 11:55:00,33.61,33.64,33.47,33.52,37726.0,32.4391,32.468,32.304,32.3522,37726.0
2020-11-02 12:00:00,33.54,33.64,33.41,33.64,82104.0,32.3715,32.468,32.2461,32.468,82104.0
2020-11-02 12:05:00,33.64,33.78,33.62,33.75,113304.0,32.468,32.6032,32.4487,32.5742,113304.0
2020-11-02 12:10:00,33.75,33.76,33.59,33.69,46485.0,32.5742,32.5839,32.4198,32.5163,46485.0
2020-11-02 12:15:00,33.7,33.76,33.61,33.61,60551.0,32.526,32.5839,32.4391,32.4391,60551.0
2020-11-02 12:20:00,33.62,33.68,33.57,33.67,32739.0,32.4487,32.5067,32.4005,32.497,32739.0
2020-11-02 12:25:00,33.66,33.8,33.64,33.79,97806.0,32.4874,32.6225,32.468,32.6128,97806.0
2020-11-02 12:30:00,33.79,33.8,33.62,33.67,42230.0,32.6128,32.6225,32.4487,32.497,42230.0
2020-11-02 12:35:00,33.69,33.69,33.45,33.45,57224.0,32.5163,32.5163,32.2847,32.2847,57224.0
2020-11-02 12:40:00,33.43,33.44,33.19,33.2,83722.0,32.2654,32.275,32.0337,32.0434,83722.0
2020-11-02 12:45:00,33.2,33.24,33.06,33.1,206010.0,32.0434,32.082,31.9083,31.9469,206010.0
2020-11-02 12:50:00,33.11,33.2,33.06,33.1,141147.0,31.9565,32.0434,31.9083,31.9469,141147.0
2020-11-02 12:55:00,33.1,33.18,33.06,33.16,55098.0,31.9469,32.0241,31.9083,32.0048,55098.0
2020-11-02 13:00:00,33.15,33.2,32.96,33.02,98424.0,31.9951,32.0434,31.8117,31.8696,98424.0
2020-11-02 13:05:00,33.03,33.03,32.83,32.88,94648.0,31.8793,31.8793,31.6863,31.7345,94648.0
2020-11-02 13:10:00,32.89,32.89,32.75,32.77,67930.0,31.7442,31.7442,31.6091,31.6284,67930.0
2020-11-02 13:15:00,32.76,32.77,32.62,32.7,127702.0,31.6187,31.6284,31.4836,31.5608,127702.0
2020-11-02 13:20:00,32.7,32.83,32.66,32.76,120643.0,31.5608,31.6863,31.5222,31.6187,120643.0
2020-11-02 13:25:00,32.77,32.86,32.71,32.86,52291.0,31.6284,31.7152,31.5704,31.7152,52291.0
2020-11-02 13:30:00,32.84,32.92,32.74,32.91,73561.0,31.6959,31.7731,31.5994,31.7635,73561.0
2020-11-02 13:35:00,32.89,32.9,32.63,32.68,96322.0,31.7442,31.7538,31.4932,31.5415,96322.0
2020-11-02 13:40:00,32.7,32.82,32.65,32.77,59781.0,31.5608,31.6766,31.5125,31.6284,59781.0
2020-11-02 13:45:00,32.75,32.89,32.72,32.8,35387.0,31.6091,31.7442,31.5801,31.6573,35387.0
2020-11-02 13:50:00,32.78,32.8,32.54,32.59,117969.0,31.638,31.6573,31.4064,31.4546,117969.0
2020-11-02 13:55:00,32.58,32.63,32.55,32.57,39759.0,31.445,31.4932,31.416,31.4353,39759.0
2020-11-02 14:00:00,32.55,32.72,32.52,32.71,56421.0,31.416,31.5801,31.3871,31.5704,56421.0
2020-11-02 14:05:00,32.69,32.87,32.68,32.87,33835.0,31.5511,31.7249,31.5415,31.7249,33835.0
2020-11-02 14:10:00,32.88,32.99,32.82,32.95,66077.0,31.7345,31.8407,31.6766,31.8021,66077.0
2020-11-02 14:15:00,32.93,32.97,32.85,32.95,58288.0,31.7828,31.8214,31.7056,31.8021,58288.0
2020-11-02 14:20:00,32.93,33.17,32.9,33.12,172372.0,31.7828,32.0144,31.7538,31.9662,172372.0
2020-11-02 14:25:00,33.12,33.26,33.09,33.26,97617.0,31.9662,32.1013,31.9372,32.1013,97617.0
2020-11-02 14:30:00,33.27,33.34,33.21,33.26,112348.0,32.1109,32.1785,32.053,32.1013,112348.0
2020-11-02 14:35:00,33.27,33.53,33.27,33.5,123828.0,32.1109,32.3619,32.1109,32.3329,123828.0
2020-11-02 14:40:00,33.49,33.5,33.43,33.48,92789.0,32.3233,32.3329,32.2654,32.3136,92789.0
2020-11-02 14:45:00,33.45,33.66,33.43,33.45,114917.0,32.2847,32.4874,32.2654,32.2847,114917.0
2020-11-02 14:50:00,33.46,33.49,33.33,33.36,157166.0,32.2943,32.3233,32.1688,32.1978,157166.0
2020-11-02 14:55:00,33.37,33.48,33.32,33.47,82637.0,32.2075,32.3136,32.1592,32.304,82637.0
2020-11-02 15:00:00,33.48,33.62,33.43,33.44,89960.0,32.3136,32.4487,32.2654,32.275,89960.0
2020-11-02 15:05:00,33.43,33.52,33.36,33.45,92853.0,32.2654,32.3522,32.1978,32.2847,92853.0
2020-11-02 15:10:00,33.46,33.59,33.46,33.58,124878.0,32.2943,32.4198,32.2943,32.4101,124878.0
2020-11-02 15:15:00,33.6,33.7,33.57,33.68,127259.0,32.4294,32.526,32.4005,32.5067,127259.0
2020-11-02 15:20:00,33.68,33.74,33.65,33.67,99348.0,32.5067,32.5646,32.4777,32.497,99348.0
2020-11-02 15:25:00,33.65,33.7,33.56,33.59,98567.0,32.4777,32.526,32.3908,32.4198,98567.0
2020-11-02 15:30:00,33.59,33.73,33.55,33.56,94121.0,32.4198,32.5549,32.3812,32.3908,94121.0
2020-11-02 15:35:00,33.57,33.6,33.45,33.5,257374.0,32.4005,32.4294,32.2847,32.3329,257374.0
2020-11-02 15:40:00,33.52,33.6,33.46,33.47,78627.0,32.3522,32.4294,32.2943,32.304,78627.0
2020-11-02 15:45:00,33.47,33.81,33.47,33.78,116432.0,32.304,32.6321,32.304,32.6032,116432.0
2020-11-02 15:50:00,33.82,33.85,33.65,33.81,182732.0,32.6418,32.6707,32.4777,32.6321,182732.0
2020-11-02 15:55:00,33.8,33.91,33.7,33.86,422231.0,32.6225,32.7286,32.526,32.6804,422231.0
2020-11-03 09:30:00,35.58,35.93,35.43,35.54,531669.0,34.3405,34.6783,34.1957,34.3019,531669.0
2020-11-03 09:35:00,35.54,35.59,35.32,35.47,271979.0,34.3019,34.3501,34.0895,34.2343,271979.0
2020-11-03 09:40:00,35.48,35.54,35.41,35.52,213318.0,34.2439,34.3019,34.1764,34.2826,213318.0
2020-11-03 09:45:00,35.51,35.96,35.44,35.94,420963.0,34.2729,34.7072,34.2053,34.6879,420963.0
2020-11-03 09:50:00,35.94,36.35,35.9,36.35,396874.0,34.6879,35.0836,34.6493,35.0836,396874.0
2020-11-03 09:55:00,36.35,36.48,36.32,36.43,369053.0,35.0836,35.2091,35.0547,35.1609,369053.0
2020-11-03 10:00:00,36.43,36.62,36.33,36.53,343449.0,35.1609,35.3442,35.0643,35.2574,343449.0
2020-11-03 10:05:00,36.53,36.53,36.17,36.17,224398.0,35.2574,35.2574,34.9099,34.9099,224398.0
2020-11-03 10:10:00,36.18,36.29,35.99,36.03,420595.0,34.9196,35.0257,34.7362,34.7748,420595.0
2020-11-03 10:15:00,36.04,36.12,35.99,36.12,234101.0,34.7844,34.8617,34.7362,34.8617,234101.0
2020-11-03 10:20:00,36.11,36.17,36.02,36.07,204978.0,34.852,34.9099,34.7651,34.8134,204978.0
2020-11-03 10:25:00,36.05,36.13,35.86,35.88,228422.0,34.7941,34.8713,34.6107,34.63,228422.0
2020-11-03 10:30:00,35.88,35.95,35.68,35.71,211219.0,34.63,34.6976,34.437,34.4659,211219.0
2020-11-03 10:35:00,35.72,35.81,35.64,35.8,147712.0,34.4756,34.5625,34.3984,34.5528,147712.0
2020-11-03 10:40:00,35.83,35.84,35.64,35.73,72711.0,34.5818,34.5914,34.3984,34.4852,72711.0
2020-11-03 10:45:00,35.71,35.87,35.66,35.86,124013.0,34.4659,34.6204,34.4177,34.6107,124013.0
2020-11-03 10:50:00,35.87,35.93,35.76,35.93,153364.0,34.6204,34.6783,34.5142,34.6783,153364.0
2020-11-03 10:55:00,35.93,36.06,35.86,36.05,131550.0,34.6783,34.8037,34.6107,34.7941,131550.0
2020-11-03 11:00:00,36.05,36.25,35.93,36.23,194726.0,34.7941,34.9871,34.6783,34.9678,194726.0
2020-11-03 11:05:00,36.24,36.24,36.14,36.16,79941.0,34.9775,34.9775,34.881,34.9003,79941.0
2020-11-03 11:10:00,36.16,36.27,36.11,36.25,101371.0,34.9003,35.0064,34.852,34.9871,101371.0
2020-11-03 11:15:00,36.26,36.33,36.18,36.23,73197.0,34.9968,35.0643,34.9196,34.9678,73197.0
2020-11-03 11:20:00,36.23,36.26,36.12,36.16,63122.0,34.9678,34.9968,34.8617,34.9003,63122.0
2020-11-03 11:25:00,36.19,36.27,36.01,36.02,122291.0,34.9292,35.0064,34.7555,34.7651,122291.0
2020-11-03 11:30:00,36.04,36.11,35.94,36.1,144645.0,34.7844,34.852,34.6879,34.8423,144645.0
2020-11-03 11:35:00,36.09,36.32,36.08,36.3,170157.0,34.8327,35.0547,34.823,35.0354,170157.0
2020-11-03 11:40:00,36.28,36.28,36.16,36.18,57634.0,35.0161,35.0161,34.9003,34.9196,57634.0
2020-11-03 11:45:00,36.2,36.22,36.13,36.18,39334.0,34.9389,34.9582,34.8713,34.9196,39334.0
2020-11-03 11:50:00,36.19,36.31,36.14,36.15,50894.0,34.9292,35.045,34.881,34.8906,50894.0
2020-11-03 11:55:00,36.16,36.2,36.12,36.15,50148.0,34.9003,34.9389,34.8617,34.8906,50148.0
2020-11-03 12:00:00,36.16,36.24,36.12,36.16,42254.0,34.9003,34.9775,34.8617,34.9003,42254.0
2020-11-03 12:05:00,36.16,36.18,36.09,36.16,39867.0,34.9003,34.9196,34.8327,34.9003,39867.0
2020-11-03 12:10:00,36.18,36.21,36.13,36.13,24947.0,34.9196,34.9485,34.8713,34.8713,24947.0
2020-11-03 12:15:00,36.11,36.19,36.11,36.17,39449.0,34.852,34.9292,34.852,34.9099,39449.0
2020-11-03 12:20:00,36.18,36.28,36.18,36.23,38276.0,34.9196,35.0161,34.9196,34.9678,38276.0
2020-11-03 12:25:00,36.22,36.28,36.19,36.24,37993.0,34.9582,35.0161,34.9292,34.9775,37993.0
2020-11-03 12:30:00,36.24,36.27,36.18,36.25,28472.0,34.9775,35.0064,34.9196,34.9871,28472.0
2020-11-03 12:35:00,36.23,36.24,36.14,36.15,34916.0,34.9678,34.9775,34.881,34.8906,34916.0
2020-11-03 12:40:00,36.16,36.19,36.11,36.14,40655.0,34.9003,34.9292,34.852,34.881,40655.0
2020-11-03 12:45:00,36.16,36.2,36.1,36.2,29920.0,34.9003,34.9389,34.8423,34.9389,29920.0
2020-11-03 12:50:00,36.2,36.2,36.03,36.05,31508.0,34.9389,34.9389,34.7748,34.7941,31508.0
2020-11-03 12:55:00,36.05,36.06,35.93,35.96,69174.0,34.7941,34.8037,34.6783,34.7072,69174.0
2020-11-03 13:00:00,35.96,36.05,35.93,36.0,47445.0,34.7072,34.7941,34.6783,34.7458,47445.0
2020-11-03 13:05:00,36.0,36.04,35.94,36.03,53974.0,34.7458,34.7844,34.6879,34.7748,53974.0
2020-11-03 13:10:00,36.04,36.12,36.04,36.12,68193.0,34.7844,34.8617,34.7844,34.8617,68193.0
2020-11-03 13:15:00,36.12,36.19,36.08,36.18,28506.0,34.8617,34.9292,34.823,34.9196,28506.0
2020-11-03 13:20:00,36.18,36.24,36.13,36.24,34011.0,34.9196,34.9775,34.8713,34.9775,34011.0
2020-11-03 13:25:00,36.25,36.25,36.12,36.16,52795.0,34.9871,34.9871,34.8617,34.9003,52795.0
2020-11-03 13:30:00,36.17,36.24,36.12,36.13,54483.0,34.9099,34.9775,34.8617,34.8713,54483.0
2020-11-03 13:35:00,36.12,36.18,36.0,36.08,90816.0,34.8617,34.9196,34.7458,34.823,90816.0
2020-11-03 13:40:00,36.08,36.08,35.99,36.07,59187.0,34.823,34.823,34.7362,34.8134,59187.0
2020-11-03 13:45:00,36.07,36.08,35.97,35.98,45174.0,34.8134,34.823,34.7169,34.7265,45174.0
2020-11-03 13:50:00,35.98,36.08,35.94,35.95,45559.0,34.7265,34.823,34.6879,34.6976,45559.0
2020-11-03 13:55:00,35.96,36.07,35.94,36.06,49858.0,34.7072,34.8134,34.6879,34.8037,49858.0
2020-11-03 14:00:00,36.05,36.3,36.03,36.22,86201.0,34.7941,35.0354,34.7748,34.9582,86201.0
2020-11-03 14:05:00,36.25,36.46,36.22,36.46,96467.0,34.9871,35.1898,34.9582,35.1898,96467.0
2020-11-03 14:10:00,36.46,36.53,36.37,36.39,139987.0,35.1898,35.2574,35.1029,35.1222,139987.0
2020-11-03 14:15:00,36.39,36.45,36.28,36.34,69848.0,35.1222,35.1802,35.0161,35.074,69848.0
2020-11-03 14:20:00,36.35,36.42,36.28,36.34,45506.0,35.0836,35.1512,35.0161,35.074,45506.0
2020-11-03 14:25:00,36.35,36.36,36.29,36.34,38895.0,35.0836,35.0933,35.0257,35.074,38895.0
2020-11-03 14:30:00,36.36,36.69,36.32,36.69,134099.0,35.0933,35.4118,35.0547,35.4118,134099.0
2020-11-03 14:35:00,36.65,36.69,36.6,36.64,45676.0,35.3732,35.4118,35.3249,35.3635,45676.0
2020-11-03 14:40:00,36.64,36.69,36.6,36.64,59838.0,35.3635,35.4118,35.3249,35.3635,59838.0
2020-11-03 14:45:00,36.62,36.79,36.62,36.77,101250.0,35.3442,35.5083,35.3442,35.489,101250.0
2020-11-03 14:50:00,36.76,36.77,36.69,36.74,65137.0,35.4794,35.489,35.4118,35.4601,65137.0
2020-11-03 14:55:00,36.74,36.75,36.69,36.73,72890.0,35.4601,35.4697,35.4118,35.4504,72890.0
2020-11-03 15:00:00,36.74,36.74,36.49,36.55,122463.0,35.4601,35.4601,35.2188,35.2767,122463.0
2020-11-03 15:05:00,36.53,36.56,36.34,36.36,84736.0,35.2574,35.2863,35.074,35.0933,84736.0
2020-11-03 15:10:00,36.35,36.6,36.33,36.53,97634.0,35.0836,35.3249,35.0643,35.2574,97634.0
2020-11-03 15:15:00,36.52,36.72,36.51,36.72,52886.0,35.2477,35.4407,35.2381,35.4407,52886.0
2020-11-03 15:20:00,36.72,36.76,36.47,36.58,135495.0,35.4407,35.4794,35.1995,35.3056,135495.0
2020-11-03 15:25:00,36.59,36.78,36.58,36.77,121519.0,35.3153,35.4987,35.3056,35.489,121519.0
2020-11-03 15:30:00,36.77,36.9,36.72,36.88,116169.0,35.489,35.6145,35.4407,35.5952,116169.0
2020-11-03 15:35:00,36.85,36.89,36.75,36.86,122513.0,35.5662,35.6048,35.4697,35.5759,122513.0
2020-11-03 15:40:00,36.86,37.02,36.85,36.96,220667.0,35.5759,35.7303,35.5662,35.6724,220667.0
2020-11-03 15:45:00,36.96,37.19,36.96,37.18,198710.0,35.6724,35.8944,35.6724,35.8847,198710.0
2020-11-03 15:50:00,37.1,37.38,37.08,37.34,279648.0,35.8075,36.0778,35.7882,36.0391,279648.0
2020-11-03 15:55:00,37.34,37.34,36.72,36.75,305104.0,36.0391,36.0391,35.4407,35.4697,305104.0
2020-11-04 09:30:00,35.17,36.47,35.04,36.14,767236.0,33.9447,35.1995,33.8193,34.881,767236.0
2020-11-04 09:35:00,36.15,36.37,35.28,35.42,452726.0,34.8906,35.1029,34.0509,34.186,452726.0
2020-11-04 09:40:00,35.41,35.99,35.39,35.89,405285.0,34.1764,34.7362,34.1571,34.6397,405285.0
2020-11-04 09:45:00,35.87,36.04,35.58,35.93,318049.0,34.6204,34.7844,34.3405,34.6783,318049.0
2020-11-04 09:50:00,35.94,35.98,35.78,35.94,199774.0,34.6879,34.7265,34.5335,34.6879,199774.0
2020-11-04 09:55:00,35.92,36.27,35.58,36.27,338151.0,34.6686,35.0064,34.3405,35.0064,338151.0
2020-11-04 10:00:00,36.27,36.69,36.2,36.63,268691.0,35.0064,35.4118,34.9389,35.3539,268691.0
2020-11-04 10:05:00,36.61,37.02,36.55,37.02,313125.0,35.3346,35.7303,35.2767,35.7303,313125.0
2020-11-04 10:10:00,37.02,37.27,36.94,37.24,256935.0,35.7303,35.9716,35.6531,35.9426,256935.0
2020-11-04 10:15:00,37.25,37.58,37.15,37.37,312261.0,35.9523,36.2708,35.8558,36.0681,312261.0
2020-11-04 10:20:00,37.37,37.71,37.36,37.44,239171.0,36.0681,36.3963,36.0585,36.1357,239171.0
2020-11-04 10:25:00,37.41,37.43,37.04,37.09,193372.0,36.1067,36.126,35.7496,35.7979,193372.0
2020-11-04 10:30:00,37.1,37.31,36.86,36.86,140733.0,35.8075,36.0102,35.5759,35.5759,140733.0
2020-11-04 10:35:00,36.85,36.9,36.29,36.45,239710.0,35.5662,35.6145,35.0257,35.1802,239710.0
2020-11-04 10:40:00,36.44,36.56,36.34,36.38,158303.0,35.1705,35.2863,35.074,35.1126,158303.0
2020-11-04 10:45:00,36.4,36.72,36.23,36.64,180764.0,35.1319,35.4407,34.9678,35.3635,180764.0
2020-11-04 10:50:00,36.65,37.08,36.64,37.05,210879.0,35.3732,35.7882,35.3635,35.7593,210879.0
2020-11-04 10:55:00,37.08,37.24,37.0,37.13,133943.0,35.7882,35.9426,35.711,35.8365,133943.0
2020-11-04 11:00:00,37.13,37.26,37.01,37.05,115229.0,35.8365,35.9619,35.7206,35.7593,115229.0
2020-11-04 11:05:00,37.07,37.1,36.9,36.95,92208.0,35.7786,35.8075,35.6145,35.6627,92208.0
2020-11-04 11:10:00,36.93,37.01,36.86,36.89,95763.0,35.6434,35.7206,35.5759,35.6048,95763.0
2020-11-04 11:15:00,36.89,37.0,36.78,36.98,79937.0,35.6048,35.711,35.4987,35.6917,79937.0
2020-11-04 11:20:00,36.96,37.17,36.87,37.15,90526.0,35.6724,35.8751,35.5855,35.8558,90526.0
2020-11-04 11:25:00,37.18,37.36,37.14,37.32,114924.0,35.8847,36.0585,35.8461,36.0198,114924.0
2020-11-04 11:30:00,37.31,37.55,37.3,37.51,154203.0,36.0102,36.2418,36.0005,36.2032,154203.0
2020-11-04 11:35:00,37.52,37.64,37.5,37.59,93196.0,36.2129,36.3287,36.1936,36.2804,93196.0
2020-11-04 11:40:00,37.58,37.69,37.48,37.59,118576.0,36.2708,36.377,36.1743,36.2804,118576.0
2020-11-04 11:45:00,37.63,37.63,37.45,37.58,76244.0,36.319,36.319,36.1453,36.2708,76244.0
2020-11-04 11:50:00,37.59,37.68,37.45,37.54,58932.0,36.2804,36.3673,36.1453,36.2322,58932.0
2020-11-04 11:55:00,37.53,37.8,37.5,37.62,151770.0,36.2225,36.4831,36.1936,36.3094,151770.0
2020-11-04 12:00:00,37.62,37.8,37.58,37.77,91982.0,36.3094,36.4831,36.2708,36.4542,91982.0
2020-11-04 12:05:00,37.77,37.93,37.7,37.83,96770.0,36.4542,36.6086,36.3866,36.5121,96770.0
2020-11-04 12:10:00,37.84,37.95,37.8,37.9,62440.0,36.5217,36.6279,36.4831,36.5796,62440.0
2020-11-04 12:15:00,37.87,37.99,37.85,37.96,92237.0,36.5507,36.6665,36.5314,36.6375,92237.0
2020-11-04 12:20:00,37.93,38.17,37.93,38.17,139357.0,36.6086,36.8402,36.6086,36.8402,139357.0
2020-11-04 12:25:00,38.15,38.15,37.93,37.94,99511.0,36.8209,36.8209,36.6086,36.6182,99511.0
2020-11-04 12:30:00,37.93,38.04,37.88,37.99,66726.0,36.6086,36.7148,36.5603,36.6665,66726.0
2020-11-04 12:35:00,38.01,38.05,37.85,37.85,93307.0,36.6858,36.7244,36.5314,36.5314,93307.0
2020-11-04 12:40:00,37.87,37.94,37.78,37.87,70819.0,36.5507,36.6182,36.4638,36.5507,70819.0
2020-11-04 12:45:00,37.84,37.92,37.73,37.9,78135.0,36.5217,36.5989,36.4156,36.5796,78135.0
2020-11-04 12:50:00,37.89,37.93,37.68,37.69,46435.0,36.57,36.6086,36.3673,36.377,46435.0
2020-11-04 12:55:00,37.69,37.77,37.58,37.58,47316.0,36.377,36.4542,36.2708,36.2708,47316.0
2020-11-04 13:00:00,37.59,37.64,37.42,37.45,152998.0,36.2804,36.3287,36.1164,36.1453,152998.0
2020-11-04 13:05:00,37.44,37.47,37.27,37.38,239765.0,36.1357,36.1646,35.9716,36.0778,239765.0
2020-11-04 13:10:00,37.38,37.43,37.29,37.31,119710.0,36.0778,36.126,35.9909,36.0102,119710.0
2020-11-04 13:15:00,37.3,37.39,37.23,37.25,104665.0,36.0005,36.0874,35.933,35.9523,104665.0
2020-11-04 13:20:00,37.25,37.3,37.21,37.28,106047.0,35.9523,36.0005,35.9137,35.9812,106047.0
2020-11-04 13:25:00,37.28,37.33,37.17,37.21,62575.0,35.9812,36.0295,35.8751,35.9137,62575.0
2020-11-04 13:30:00,37.22,37.42,37.18,37.42,121002.0,35.9233,36.1164,35.8847,36.1164,121002.0
2020-11-04 13:35:00,37.41,37.46,37.27,37.27,113004.0,36.1067,36.155,35.9716,35.9716,113004.0
2020-11-04 13:40:00,37.27,37.28,36.9,37.0,290609.0,35.9716,35.9812,35.6145,35.711,290609.0
2020-11-04 13:45:00,37.01,37.09,36.98,37.02,74836.0,35.7206,35.7979,35.6917,35.7303,74836.0
2020-11-04 13:50:00,37.04,37.18,36.95,37.16,58599.0,35.7496,35.8847,35.6627,35.8654,58599.0
2020-11-04 13:55:00,37.16,37.21,37.01,37.14,70488.0,35.8654,35.9137,35.7206,35.8461,70488.0
2020-11-04 14:00:00,37.15,37.35,37.11,37.13,98092.0,35.8558,36.0488,35.8172,35.8365,98092.0
2020-11-04 14:05:00,37.13,37.27,37.08,37.15,47515.0,35.8365,35.9716,35.7882,35.8558,47515.0
2020-11-04 14:10:00,37.15,37.24,37.06,37.08,53582.0,35.8558,35.9426,35.7689,35.7882,53582.0
2020-11-04 14:15:00,37.08,37.11,36.92,37.08,130756.0,35.7882,35.8172,35.6338,35.7882,130756.0
2020-11-04 14:20:00,37.07,37.23,37.0,37.06,72098.0,35.7786,35.933,35.711,35.7689,72098.0
2020-11-04 14:25:00,37.06,37.07,36.91,36.92,90828.0,35.7689,35.7786,35.6241,35.6338,90828.0
2020-11-04 14:30:00,36.94,36.99,36.78,36.85,101380.0,35.6531,35.7013,35.4987,35.5662,101380.0
2020-11-04 14:35:00,36.85,36.97,36.78,36.91,51346.0,35.5662,35.682,35.4987,35.6241,51346.0
2020-11-04 14:40:00,36.93,36.93,36.65,36.65,85263.0,35.6434,35.6434,35.3732,35.3732,85263.0
2020-11-04 14:45:00,36.69,36.9,36.68,36.75,150826.0,35.4118,35.6145,35.4021,35.4697,150826.0
2020-11-04 14:50:00,36.74,36.96,36.74,36.91,84080.0,35.4601,35.6724,35.4601,35.6241,84080.0
2020-11-04 14:55:00,36.91,36.99,36.82,36.9,100845.0,35.6241,35.7013,35.5373,35.6145,100845.0
2020-11-04 15:00:00,36.91,37.03,36.62,36.62,125936.0,35.6241,35.7399,35.3442,35.3442,125936.0
2020-11-04 15:05:00,36.62,36.63,36.38,36.62,200550.0,35.3442,35.3539,35.1126,35.3442,200550.0
2020-11-04 15:10:00,36.59,36.62,36.51,36.55,138333.0,35.3153,35.3442,35.2381,35.2767,138333.0
2020-11-04 15:15:00,36.54,36.57,36.39,36.41,132317.0,35.267,35.296,35.1222,35.1415,132317.0
2020-11-04 15:20:00,36.41,36.48,36.38,36.47,96785.0,35.1415,35.2091,35.1126,35.1995,96785.0
2020-11-04 15:25:00,36.48,36.56,36.31,36.32,177682.0,35.2091,35.2863,35.045,35.0547,177682.0
2020-11-04 15:30:00,36.33,36.54,36.25,36.53,192412.0,35.0643,35.267,34.9871,35.2574,192412.0
2020-11-04 15:35:00,36.53,36.59,36.43,36.57,80389.0,35.2574,35.3153,35.1609,35.296,80389.0
2020-11-04 15:40:00,36.56,36.7,36.51,36.6,109447.0,35.2863,35.4214,35.2381,35.3249,109447.0
2020-11-04 15:45:00,36.6,36.89,36.51,36.81,170363.0,35.3249,35.6048,35.2381,35.5276,170363.0
2020-11-04 15:50:00,36.68,37.09,36.68,37.07,251547.0,35.4021,35.7979,35.4021,35.7786,251547.0
2020-11-04 15:55:00,37.06,37.06,36.77,36.88,257491.0,35.7689,35.7689,35.489,35.5952,257491.0
2020-11-05 09:30:00,37.96,38.57,37.9,38.46,635907.0,36.6375,37.2263,36.5796,37.1201,635907.0
2020-11-05 09:35:00,38.42,38.62,38.32,38.44,405682.0,37.0815,37.2746,36.985,37.1008,405682.0
2020-11-05 09:40:00,38.47,38.77,38.33,38.75,320975.0,37.1298,37.4193,36.9947,37.4,320975.0
2020-11-05 09:45:00,38.75,38.95,38.63,38.77,308683.0,37.4,37.5931,37.2842,37.4193,308683.0
2020-11-05 09:50:00,38.78,39.05,38.75,38.99,258921.0,37.429,37.6896,37.4,37.6317,258921.0
2020-11-05 09:55:00,39.0,39.08,38.74,38.74,187622.0,37.6413,37.7185,37.3904,37.3904,187622.0
2020-11-05 10:00:00,38.75,39.16,38.75,39.09,207147.0,37.4,37.7957,37.4,37.7282,207147.0
2020-11-05 10:05:00,39.1,39.19,39.01,39.06,162658.0,37.7378,37.8247,37.651,37.6992,162658.0
2020-11-05 10:10:00,39.05,39.31,39.04,39.31,225964.0,37.6896,37.9405,37.6799,37.9405,225964.0
2020-11-05 10:15:00,39.32,39.68,39.29,39.64,297322.0,37.9502,38.2976,37.9212,38.259,297322.0
2020-11-05 10:20:00,39.63,39.83,39.53,39.57,220746.0,38.2494,38.4424,38.1529,38.1915,220746.0
2020-11-05 10:25:00,39.57,39.61,39.35,39.4,278085.0,38.1915,38.2301,37.9791,38.0274,278085.0
2020-11-05 10:30:00,39.42,39.6,39.37,39.48,124450.0,38.0467,38.2204,37.9984,38.1046,124450.0
2020-11-05 10:35:00,39.46,39.61,39.32,39.38,142280.0,38.0853,38.2301,37.9502,38.0081,142280.0
2020-11-05 10:40:00,39.38,39.69,39.37,39.62,96429.0,38.0081,38.3073,37.9984,38.2397,96429.0
2020-11-05 10:45:00,39.7,39.91,39.63,39.84,151027.0,38.3169,38.5196,38.2494,38.4521,151027.0
2020-11-05 10:50:00,39.82,39.93,39.76,39.81,163686.0,38.4328,38.5389,38.3748,38.4231,163686.0
2020-11-05 10:55:00,39.8,39.95,39.71,39.91,72725.0,38.4134,38.5582,38.3266,38.5196,72725.0
2020-11-05 11:00:00,39.92,39.97,39.79,39.82,85549.0,38.5293,38.5775,38.4038,38.4328,85549.0
2020-11-05 11:05:00,39.82,39.87,39.62,39.8,124898.0,38.4328,38.481,38.2397,38.4134,124898.0
2020-11-05 11:10:00,39.8,39.84,39.62,39.8,68070.0,38.4134,38.4521,38.2397,38.4134,68070.0
2020-11-05 11:15:00,39.79,39.88,39.76,39.8,70856.0,38.4038,38.4907,38.3748,38.4134,70856.0
2020-11-05 11:20:00,39.82,39.87,39.76,39.8,44250.0,38.4328,38.481,38.3748,38.4134,44250.0
2020-11-05 11:25:00,39.77,39.82,39.66,39.68,37535.0,38.3845,38.4328,38.2783,38.2976,37535.0
2020-11-05 11:30:00,39.69,39.75,39.56,39.61,67469.0,38.3073,38.3652,38.1818,38.2301,67469.0
2020-11-05 11:35:00,39.57,39.59,39.45,39.49,135003.0,38.1915,38.2108,38.0756,38.1142,135003.0
2020-11-05 11:40:00,39.49,39.74,39.47,39.72,47797.0,38.1142,38.3555,38.0949,38.3362,47797.0
2020-11-05 11:45:00,39.73,39.84,39.73,39.8,52221.0,38.3459,38.4521,38.3459,38.4134,52221.0
2020-11-05 11:50:00,39.8,39.89,39.76,39.81,72045.0,38.4134,38.5003,38.3748,38.4231,72045.0
2020-11-05 11:55:00,39.83,39.89,39.77,39.84,49883.0,38.4424,38.5003,38.3845,38.4521,49883.0
2020-11-05 12:00:00,39.84,39.89,39.72,39.83,70508.0,38.4521,38.5003,38.3362,38.4424,70508.0
2020-11-05 12:05:00,39.84,39.87,39.7,39.87,94789.0,38.4521,38.481,38.3169,38.481,94789.0
2020-11-05 12:10:00,39.87,39.9,39.74,39.77,63764.0,38.481,38.51,38.3555,38.3845,63764.0
2020-11-05 12:15:00,39.77,39.8,39.59,39.61,74136.0,38.3845,38.4134,38.2108,38.2301,74136.0
2020-11-05 12:20:00,39.6,39.66,39.36,39.4,106906.0,38.2204,38.2783,37.9888,38.0274,106906.0
2020-11-05 12:25:00,39.41,39.5,39.36,39.38,57151.0,38.037,38.1239,37.9888,38.0081,57151.0
2020-11-05 12:30:00,39.4,39.44,39.34,39.36,65267.0,38.0274,38.066,37.9695,37.9888,65267.0
2020-11-05 12:35:00,39.36,39.65,39.33,39.61,120196.0,37.9888,38.2687,37.9598,38.2301,120196.0
2020-11-05 12:40:00,39.6,39.67,39.54,39.66,41886.0,38.2204,38.288,38.1625,38.2783,41886.0
2020-11-05 12:45:00,39.67,39.79,39.67,39.75,55980.0,38.288,38.4038,38.288,38.3652,55980.0
2020-11-05 12:50:00,39.75,39.87,39.75,39.82,68302.0,38.3652,38.481,38.3652,38.4328,68302.0
2020-11-05 12:55:00,39.84,39.9,39.82,39.9,52314.0,38.4521,38.51,38.4328,38.51,52314.0
2020-11-05 13:00:00,39.9,40.05,39.87,40.04,192796.0,38.51,38.6547,38.481,38.6451,192796.0
2020-11-05 13:05:00,40.04,40.07,40.0,40.07,50026.0,38.6451,38.674,38.6065,38.674,50026.0
2020-11-05 13:10:00,40.07,40.12,39.9,39.91,56938.0,38.674,38.7223,38.51,38.5196,56938.0
2020-11-05 13:15:00,39.9,40.04,39.86,40.0,74568.0,38.51,38.6451,38.4714,38.6065,74568.0
2020-11-05 13:20:00,40.0,40.02,39.94,39.98,60420.0,38.6065,38.6258,38.5486,38.5872,60420.0
2020-11-05 13:25:00,39.99,40.02,39.97,40.01,22353.0,38.5968,38.6258,38.5775,38.6161,22353.0
2020-11-05 13:30:00,40.01,40.07,39.97,40.02,35063.0,38.6161,38.674,38.5775,38.6258,35063.0
2020-11-05 13:35:00,40.02,40.09,40.01,40.03,40622.0,38.6258,38.6933,38.6161,38.6354,40622.0
2020-11-05 13:40:00,40.03,40.16,40.0,40.15,50639.0,38.6354,38.7609,38.6065,38.7513,50639.0
2020-11-05 13:45:00,40.16,40.17,40.0,40.01,41706.0,38.7609,38.7706,38.6065,38.6161,41706.0
2020-11-05 13:50:00,40.01,40.04,39.9,40.01,36315.0,38.6161,38.6451,38.51,38.6161,36315.0
2020-11-05 13:55:00,40.02,40.16,40.01,40.06,66243.0,38.6258,38.7609,38.6161,38.6644,66243.0
2020-11-05 14:00:00,40.04,40.2,40.01,40.2,50271.0,38.6451,38.7995,38.6161,38.7995,50271.0
2020-11-05 14:05:00,40.2,40.2,39.99,40.08,60134.0,38.7995,38.7995,38.5968,38.6837,60134.0
2020-11-05 14:10:00,40.07,40.15,40.0,40.05,35746.0,38.674,38.7513,38.6065,38.6547,35746.0
2020-11-05 14:15:00,40.07,40.2,40.04,40.1,29703.0,38.674,38.7995,38.6451,38.703,29703.0
2020-11-05 14:20:00,40.1,40.2,40.05,40.15,37213.0,38.703,38.7995,38.6547,38.7513,37213.0
2020-11-05 14:25:00,40.16,40.2,40.11,40.12,23761.0,38.7609,38.7995,38.7126,38.7223,23761.0
2020-11-05 14:30:00,40.11,40.14,39.94,39.95,49404.0,38.7126,38.7416,38.5486,38.5582,49404.0
2020-11-05 14:35:00,39.94,39.95,39.77,39.83,75641.0,38.5486,38.5582,38.3845,38.4424,75641.0
2020-11-05 14:40:00,39.84,40.06,39.8,40.03,100566.0,38.4521,38.6644,38.4134,38.6354,100566.0
2020-11-05 14:45:00,40.03,40.15,39.97,40.08,68027.0,38.6354,38.7513,38.5775,38.6837,68027.0
2020-11-05 14:50:00,40.08,40.09,39.92,40.03,120735.0,38.6837,38.6933,38.5293,38.6354,120735.0
2020-11-05 14:55:00,40.03,40.18,39.88,40.15,140558.0,38.6354,38.7802,38.4907,38.7513,140558.0
2020-11-05 15:00:00,40.15,40.38,40.14,40.37,154999.0,38.7513,38.9732,38.7416,38.9636,154999.0
2020-11-05 15:05:00,40.38,40.39,40.17,40.22,79056.0,38.9732,38.9829,38.7706,38.8188,79056.0
2020-11-05 15:10:00,40.23,40.35,40.12,40.13,66196.0,38.8285,38.9443,38.7223,38.732,66196.0
2020-11-05 15:15:00,40.14,40.18,40.07,40.14,67518.0,38.7416,38.7802,38.674,38.7416,67518.0
2020-11-05 15:20:00,40.13,40.2,40.1,40.12,89350.0,38.732,38.7995,38.703,38.7223,89350.0
2020-11-05 15:25:00,40.12,40.13,39.98,40.1,84207.0,38.7223,38.732,38.5872,38.703,84207.0
2020-11-05 15:30:00,40.1,40.14,39.86,39.88,95414.0,38.703,38.7416,38.4714,38.4907,95414.0
2020-11-05 15:35:00,39.88,39.95,39.8,39.82,64402.0,38.4907,38.5582,38.4134,38.4328,64402.0
2020-11-05 15:40:00,39.82,39.94,39.81,39.83,101382.0,38.4328,38.5486,38.4231,38.4424,101382.0
2020-11-05 15:45:00,39.82,40.03,39.78,40.01,150761.0,38.4328,38.6354,38.3941,38.6161,150761.0
2020-11-05 15:50:00,39.99,40.18,39.99,40.09,154347.0,38.5968,38.7802,38.5968,38.6933,154347.0
2020-11-05 15:55:00,40.05,40.13,39.96,39.98,257022.0,38.6547,38.732,38.5679,38.5872,257022.0
2020-11-06 09:30:00,40.5,40.51,39.96,40.34,271958.0,39.0891,39.0987,38.5679,38.9346,271958.0
2020-11-06 09:35:00,40.27,40.27,39.73,39.73,241638.0,38.8671,38.8671,38.3459,38.3459,241638.0
2020-11-06 09:40:00,39.73,40.05,39.71,39.84,154273.0,38.3459,38.6547,38.3266,38.4521,154273.0
2020-11-06 09:45:00,39.83,39.96,39.64,39.67,176298.0,38.4424,38.5679,38.259,38.288,176298.0
2020-11-06 09:50:00,39.66,39.77,39.52,39.58,110672.0,38.2783,38.3845,38.1432,38.2011,110672.0
2020-11-06 09:55:00,39.59,39.68,39.33,39.51,170016.0,38.2108,38.2976,37.9598,38.1335,170016.0
2020-11-06 10:00:00,39.62,39.7,39.48,39.55,60298.0,38.2397,38.3169,38.1046,38.1722,60298.0
2020-11-06 10:05:00,39.55,39.84,39.5,39.74,97605.0,38.1722,38.4521,38.1239,38.3555,97605.0
2020-11-06 10:10:00,39.72,39.88,39.7,39.88,95355.0,38.3362,38.4907,38.3169,38.4907,95355.0
2020-11-06 10:15:00,39.87,39.98,39.86,39.94,99375.0,38.481,38.5872,38.4714,38.5486,99375.0
2020-11-06 10:20:00,39.97,40.0,39.88,40.0,127243.0,38.5775,38.6065,38.4907,38.6065,127243.0
2020-11-06 10:25:00,40.01,40.19,39.96,40.07,182421.0,38.6161,38.7899,38.5679,38.674,182421.0
2020-11-06 10:30:00,40.07,40.2,40.04,40.12,136688.0,38.674,38.7995,38.6451,38.7223,136688.0
2020-11-06 10:35:00,40.14,40.25,40.05,40.06,121950.0,38.7416,38.8478,38.6547,38.6644,121950.0
2020-11-06 10:40:00,40.07,40.16,40.01,40.11,51404.0,38.674,38.7609,38.6161,38.7126,51404.0
2020-11-06 10:45:00,40.12,40.16,40.02,40.11,34254.0,38.7223,38.7609,38.6258,38.7126,34254.0
2020-11-06 10:50:00,40.09,40.24,39.95,40.18,111097.0,38.6933,38.8381,38.5582,38.7802,111097.0
2020-11-06 10:55:00,40.16,40.26,39.5,39.69,174768.0,38.7609,38.8574,38.1239,38.3073,174768.0
2020-11-06 11:00:00,39.68,40.09,39.61,39.98,157351.0,38.2976,38.6933,38.2301,38.5872,157351.0
2020-11-06 11:05:00,39.95,40.03,39.88,39.98,56051.0,38.5582,38.6354,38.4907,38.5872,56051.0
2020-11-06 11:10:00,39.97,39.99,39.61,39.7,76816.0,38.5775,38.5968,38.2301,38.3169,76816.0
2020-11-06 11:15:00,39.7,39.71,39.46,39.53,201433.0,38.3169,38.3266,38.0853,38.1529,201433.0
2020-11-06 11:20:00,39.54,39.55,39.31,39.34,103815.0,38.1625,38.1722,37.9405,37.9695,103815.0
2020-11-06 11:25:00,39.33,39.51,39.29,39.46,97118.0,37.9598,38.1335,37.9212,38.0853,97118.0
2020-11-06 11:30:00,39.44,39.51,39.35,39.41,81435.0,38.066,38.1335,37.9791,38.037,81435.0
2020-11-06 11:35:00,39.39,39.53,39.38,39.52,105270.0,38.0177,38.1529,38.0081,38.1432,105270.0
2020-11-06 11:40:00,39.52,39.55,39.35,39.39,57980.0,38.1432,38.1722,37.9791,38.0177,57980.0
2020-11-06 11:45:00,39.38,39.49,39.32,39.48,69618.0,38.0081,38.1142,37.9502,38.1046,69618.0
2020-11-06 11:50:00,39.48,39.59,39.41,39.43,195217.0,38.1046,38.2108,38.037,38.0563,195217.0
2020-11-06 11:55:00,39.4,39.41,39.15,39.2,218174.0,38.0274,38.037,37.7861,37.8343,218174.0
2020-11-06 12:00:00,39.2,39.29,39.16,39.23,68245.0,37.8343,37.9212,37.7957,37.8633,68245.0
2020-11-06 12:05:00,39.23,39.26,39.13,39.18,56586.0,37.8633,37.8923,37.7668,37.815,56586.0
2020-11-06 12:10:00,39.16,39.28,39.12,39.16,70458.0,37.7957,37.9116,37.7571,37.7957,70458.0
2020-11-06 12:15:00,39.18,39.18,39.03,39.17,95824.0,37.815,37.815,37.6703,37.8054,95824.0
2020-11-06 12:20:00,39.16,39.32,39.16,39.32,90391.0,37.7957,37.9502,37.7957,37.9502,90391.0
2020-11-06 12:25:00,39.32,39.35,39.18,39.35,97868.0,37.9502,37.9791,37.815,37.9791,97868.0
2020-11-06 12:30:00,39.36,39.42,39.29,39.3,99377.0,37.9888,38.0467,37.9212,37.9309,99377.0
2020-11-06 12:35:00,39.27,39.35,39.15,39.25,114008.0,37.9019,37.9791,37.7861,37.8826,114008.0
2020-11-06 12:40:00,39.23,39.38,39.22,39.34,112039.0,37.8633,38.0081,37.8537,37.9695,112039.0
2020-11-06 12:45:00,39.31,39.38,39.27,39.35,22719.0,37.9405,38.0081,37.9019,37.9791,22719.0
2020-11-06 12:50:00,39.36,39.4,39.21,39.23,75636.0,37.9888,38.0274,37.844,37.8633,75636.0
2020-11-06 12:55:00,39.22,39.23,39.04,39.11,98629.0,37.8537,37.8633,37.6799,37.7475,98629.0
2020-11-06 13:00:00,39.11,39.27,39.1,39.21,96855.0,37.7475,37.9019,37.7378,37.844,96855.0
2020-11-06 13:05:00,39.22,39.22,39.1,39.21,67994.0,37.8537,37.8537,37.7378,37.844,67994.0
2020-11-06 13:10:00,39.19,39.37,39.18,39.26,60727.0,37.8247,37.9984,37.815,37.8923,60727.0
2020-11-06 13:15:00,39.29,39.37,39.24,39.37,32301.0,37.9212,37.9984,37.873,37.9984,32301.0
2020-11-06 13:20:00,39.38,39.39,39.25,39.26,29430.0,38.0081,38.0177,37.8826,37.8923,29430.0
2020-11-06 13:25:00,39.3,39.43,39.29,39.37,32875.0,37.9309,38.0563,37.9212,37.9984,32875.0
2020-11-06 13:30:00,39.34,39.37,39.24,39.27,62809.0,37.9695,37.9984,37.873,37.9019,62809.0
2020-11-06 13:35:00,39.26,39.4,39.25,39.35,80982.0,37.8923,38.0274,37.8826,37.9791,80982.0
2020-11-06 13:40:00,39.35,39.44,39.35,39.4,44188.0,37.9791,38.066,37.9791,38.0274,44188.0
2020-11-06 13:45:00,39.4,39.5,39.39,39.48,37195.0,38.0274,38.1239,38.0177,38.1046,37195.0
2020-11-06 13:50:00,39.49,39.5,39.36,39.36,26818.0,38.1142,38.1239,37.9888,37.9888,26818.0
2020-11-06 13:55:00,39.36,39.37,39.31,39.36,17788.0,37.9888,37.9984,37.9405,37.9888,17788.0
2020-11-06 14:00:00,39.35,39.42,39.25,39.28,47724.0,37.9791,38.0467,37.8826,37.9116,47724.0
2020-11-06 14:05:00,39.28,39.34,39.26,39.32,8981.0,37.9116,37.9695,37.8923,37.9502,8981.0
2020-11-06 14:10:00,39.27,39.27,39.16,39.26,104993.0,37.9019,37.9019,37.7957,37.8923,104993.0
2020-11-06 14:15:00,39.23,39.35,39.21,39.27,145452.0,37.8633,37.9791,37.844,37.9019,145452.0
2020-11-06 14:20:00,39.25,39.3,39.22,39.26,125446.0,37.8826,37.9309,37.8537,37.8923,125446.0
2020-11-06 14:25:00,39.24,39.38,39.16,39.34,141524.0,37.873,38.0081,37.7957,37.9695,141524.0
2020-11-06 14:30:00,39.34,39.38,39.29,39.3,50083.0,37.9695,38.0081,37.9212,37.9309,50083.0
2020-11-06 14:35:00,39.28,39.32,39.16,39.19,116357.0,37.9116,37.9502,37.7957,37.8247,116357.0
2020-11-06 14:40:00,39.17,39.2,39.03,39.06,26890.0,37.8054,37.8343,37.6703,37.6992,26890.0
2020-11-06 14:45:00,39.06,39.07,38.98,38.99,70868.0,37.6992,37.7089,37.622,37.6317,70868.0
2020-11-06 14:50:00,38.99,39.07,38.98,39.01,24009.0,37.6317,37.7089,37.622,37.651,24009.0
2020-11-06 14:55:00,39.0,39.05,38.94,39.04,56414.0,37.6413,37.6896,37.5834,37.6799,56414.0
2020-11-06 15:00:00,39.04,39.04,38.86,38.98,74722.0,37.6799,37.6799,37.5062,37.622,74722.0
2020-11-06 15:05:00,38.98,39.0,38.88,38.99,52482.0,37.622,37.6413,37.5255,37.6317,52482.0
2020-11-06 15:10:00,38.97,39.04,38.91,39.03,71889.0,37.6124,37.6799,37.5545,37.6703,71889.0
2020-11-06 15:15:00,39.04,39.08,38.86,38.89,50389.0,37.6799,37.7185,37.5062,37.5351,50389.0
2020-11-06 15:20:00,38.88,38.91,38.79,38.8,115710.0,37.5255,37.5545,37.4386,37.4483,115710.0
2020-11-06 15:25:00,38.79,38.9,38.78,38.82,57738.0,37.4386,37.5448,37.429,37.4676,57738.0
2020-11-06 15:30:00,38.82,39.0,38.77,38.99,72815.0,37.4676,37.6413,37.4193,37.6317,72815.0
2020-11-06 15:35:00,38.98,39.07,38.96,39.02,97385.0,37.622,37.7089,37.6027,37.6606,97385.0
2020-11-06 15:40:00,39.05,39.15,38.98,39.13,109397.0,37.6896,37.7861,37.622,37.7668,109397.0
2020-11-06 15:45:00,39.14,39.29,39.14,39.29,105061.0,37.7764,37.9212,37.7764,37.9212,105061.0
2020-11-06 15:50:00,39.29,39.31,39.02,39.05,139456.0,37.9212,37.9405,37.6606,37.6896,139456.0
2020-11-06 15:55:00,39.04,39.05,38.85,38.97,202785.0,37.6799,37.6896,37.4965,37.6124,202785.0
2020-11-09 09:30:00,47.97,48.5,46.5,46.89,1305554.0,46.2988,46.8104,44.88,45.2564,1305554.0
2020-11-09 09:35:00,46.89,47.35,46.55,46.66,673364.0,45.2564,45.7004,44.9283,45.0345,673364.0
2020-11-09 09:40:00,46.68,46.96,46.15,46.7,459468.0,45.0538,45.324,44.5422,45.0731,459468.0
2020-11-09 09:45:00,46.71,47.25,46.46,47.04,373176.0,45.0827,45.6039,44.8414,45.4012,373176.0
2020-11-09 09:50:00,47.08,47.09,46.34,46.41,252904.0,45.4398,45.4495,44.7256,44.7932,252904.0
2020-11-09 09:55:00,46.38,46.42,45.5,45.54,319344.0,44.7642,44.8028,43.9149,43.9535,319344.0
2020-11-09 10:00:00,45.52,46.23,45.35,46.2,352997.0,43.9342,44.6194,43.7701,44.5905,352997.0
2020-11-09 10:05:00,46.23,46.33,45.58,45.97,220830.0,44.6194,44.716,43.9921,44.3685,220830.0
2020-11-09 10:10:00,45.9,46.06,45.56,45.57,152641.0,44.3009,44.4554,43.9728,43.9824,152641.0
2020-11-09 10:15:00,45.63,46.07,45.41,46.0,215483.0,44.0403,44.465,43.828,44.3975,215483.0
2020-11-09 10:20:00,45.97,46.0,45.44,45.56,196697.0,44.3685,44.3975,43.857,43.9728,196697.0
2020-11-09 10:25:00,45.54,45.67,45.2,45.2,217715.0,43.9535,44.0789,43.6253,43.6253,217715.0
2020-11-09 10:30:00,45.2,45.65,44.94,44.99,246431.0,43.6253,44.0596,43.3744,43.4226,246431.0
2020-11-09 10:35:00,44.97,45.22,44.91,45.11,233060.0,43.4033,43.6446,43.3454,43.5385,233060.0
2020-11-09 10:40:00,45.13,45.49,44.96,45.44,206950.0,43.5578,43.9052,43.3937,43.857,206950.0
2020-11-09 10:45:00,45.46,45.57,45.01,45.22,160549.0,43.8763,43.9824,43.4419,43.6446,160549.0
2020-11-09 10:50:00,45.21,45.62,45.18,45.6,133401.0,43.635,44.0307,43.606,44.0114,133401.0
2020-11-09 10:55:00,45.61,45.75,45.29,45.72,179534.0,44.021,44.1562,43.7122,44.1272,179534.0
2020-11-09 11:00:00,45.72,45.82,45.14,45.15,131366.0,44.1272,44.2237,43.5674,43.5771,131366.0
2020-11-09 11:05:00,45.16,45.29,44.91,45.27,139479.0,43.5867,43.7122,43.3454,43.6929,139479.0
2020-11-09 11:10:00,45.26,45.32,44.91,45.2,162007.0,43.6832,43.7411,43.3454,43.6253,162007.0
2020-11-09 11:15:00,45.19,45.53,45.1,45.35,180633.0,43.6157,43.9438,43.5288,43.7701,180633.0
2020-11-09 11:20:00,45.32,45.59,45.29,45.52,142316.0,43.7411,44.0017,43.7122,43.9342,142316.0
2020-11-09 11:25:00,45.53,45.58,45.09,45.36,117363.0,43.9438,43.9921,43.5192,43.7797,117363.0
2020-11-09 11:30:00,45.37,45.38,45.08,45.1,56167.0,43.7894,43.7991,43.5095,43.5288,56167.0
2020-11-09 11:35:00,45.1,45.19,45.05,45.16,52387.0,43.5288,43.6157,43.4805,43.5867,52387.0
2020-11-09 11:40:00,45.13,45.18,44.9,45.04,138614.0,43.5578,43.606,43.3358,43.4709,138614.0
2020-11-09 11:45:00,45.02,45.04,44.67,44.67,97359.0,43.4516,43.4709,43.1138,43.1138,97359.0
2020-11-09 11:50:00,44.68,44.73,44.47,44.66,164544.0,43.1234,43.1717,42.9208,43.1041,164544.0
2020-11-09 11:55:00,44.66,44.71,44.44,44.62,93816.0,43.1041,43.1524,42.8918,43.0655,93816.0
2020-11-09 12:00:00,44.63,44.8,44.47,44.62,91660.0,43.0752,43.2393,42.9208,43.0655,91660.0
2020-11-09 12:05:00,44.62,44.87,44.49,44.78,99400.0,43.0655,43.3068,42.9401,43.22,99400.0
2020-11-09 12:10:00,44.76,44.76,44.48,44.55,98511.0,43.2007,43.2007,42.9304,42.998,98511.0
2020-11-09 12:15:00,44.56,44.63,44.44,44.47,54081.0,43.0076,43.0752,42.8918,42.9208,54081.0
2020-11-09 12:20:00,44.45,44.99,44.45,44.94,156042.0,42.9015,43.4226,42.9015,43.3744,156042.0
2020-11-09 12:25:00,44.94,45.37,44.9,45.32,151015.0,43.3744,43.7894,43.3358,43.7411,151015.0
2020-11-09 12:30:00,45.32,45.43,45.22,45.4,78716.0,43.7411,43.8473,43.6446,43.8184,78716.0
2020-11-09 12:35:00,45.4,45.63,45.28,45.61,69035.0,43.8184,44.0403,43.7025,44.021,69035.0
2020-11-09 12:40:00,45.63,45.67,45.55,45.66,75982.0,44.0403,44.0789,43.9631,44.0693,75982.0
2020-11-09 12:45:00,45.65,45.74,45.51,45.65,71604.0,44.0596,44.1465,43.9245,44.0596,71604.0
2020-11-09 12:50:00,45.65,45.87,45.63,45.72,104202.0,44.0596,44.272,44.0403,44.1272,104202.0
2020-11-09 12:55:00,45.74,45.86,45.62,45.78,63997.0,44.1465,44.2623,44.0307,44.1851,63997.0
2020-11-09 13:00:00,45.79,45.94,45.58,45.7,90348.0,44.1948,44.3395,43.9921,44.1079,90348.0
2020-11-09 13:05:00,45.69,46.03,45.68,45.98,136744.0,44.0983,44.4264,44.0886,44.3781,136744.0
2020-11-09 13:10:00,45.98,46.19,45.96,46.01,108141.0,44.3781,44.5808,44.3588,44.4071,108141.0
2020-11-09 13:15:00,46.0,46.0,45.76,45.85,70223.0,44.3975,44.3975,44.1658,44.2527,70223.0
2020-11-09 13:20:00,45.83,45.87,45.7,45.84,38082.0,44.2334,44.272,44.1079,44.243,38082.0
2020-11-09 13:25:00,45.85,45.86,45.66,45.79,30636.0,44.2527,44.2623,44.0693,44.1948,30636.0
2020-11-09 13:30:00,45.82,45.91,45.72,45.88,28051.0,44.2237,44.3106,44.1272,44.2816,28051.0
2020-11-09 13:35:00,45.86,46.1,45.78,45.8,132119.0,44.2623,44.494,44.1851,44.2044,132119.0
2020-11-09 13:40:00,45.74,45.74,45.52,45.53,75094.0,44.1465,44.1465,43.9342,43.9438,75094.0
2020-11-09 13:45:00,45.53,45.83,45.52,45.81,70628.0,43.9438,44.2334,43.9342,44.2141,70628.0
2020-11-09 13:50:00,45.8,46.0,45.6,45.72,124768.0,44.2044,44.3975,44.0114,44.1272,124768.0
2020-11-09 13:55:00,45.71,45.83,45.58,45.73,74093.0,44.1176,44.2334,43.9921,44.1369,74093.0
2020-11-09 14:00:00,45.74,45.78,45.49,45.58,113779.0,44.1465,44.1851,43.9052,43.9921,113779.0
2020-11-09 14:05:00,45.56,45.66,45.49,45.52,162680.0,43.9728,44.0693,43.9052,43.9342,162680.0
2020-11-09 14:10:00,45.49,45.49,45.31,45.42,115334.0,43.9052,43.9052,43.7315,43.8377,115334.0
2020-11-09 14:15:00,45.41,45.51,45.34,45.45,48250.0,43.828,43.9245,43.7604,43.8666,48250.0
2020-11-09 14:20:00,45.42,45.42,45.19,45.23,78621.0,43.8377,43.8377,43.6157,43.6543,78621.0
2020-11-09 14:25:00,45.22,45.5,45.18,45.34,96111.0,43.6446,43.9149,43.606,43.7604,96111.0
2020-11-09 14:30:00,45.34,45.35,45.07,45.09,73234.0,43.7604,43.7701,43.4999,43.5192,73234.0
2020-11-09 14:35:00,45.07,45.36,45.06,45.26,40303.0,43.4999,43.7797,43.4902,43.6832,40303.0
2020-11-09 14:40:00,45.29,45.41,45.23,45.34,71557.0,43.7122,43.828,43.6543,43.7604,71557.0
2020-11-09 14:45:00,45.3,45.36,45.24,45.35,40571.0,43.7218,43.7797,43.6639,43.7701,40571.0
2020-11-09 14:50:00,45.32,45.38,45.18,45.34,51794.0,43.7411,43.7991,43.606,43.7604,51794.0
2020-11-09 14:55:00,45.36,45.39,45.18,45.2,57770.0,43.7797,43.8087,43.606,43.6253,57770.0
2020-11-09 15:00:00,45.21,45.5,45.15,45.5,110222.0,43.635,43.9149,43.5771,43.9149,110222.0
2020-11-09 15:05:00,45.49,45.5,45.29,45.33,71438.0,43.9052,43.9149,43.7122,43.7508,71438.0
2020-11-09 15:10:00,45.35,45.46,45.23,45.28,56402.0,43.7701,43.8763,43.6543,43.7025,56402.0
2020-11-09 15:15:00,45.31,45.54,45.17,45.24,125166.0,43.7315,43.9535,43.5964,43.6639,125166.0
2020-11-09 15:20:00,45.21,45.21,44.97,45.0,119927.0,43.635,43.635,43.4033,43.4323,119927.0
2020-11-09 15:25:00,45.0,45.02,44.59,44.59,127557.0,43.4323,43.4516,43.0366,43.0366,127557.0
2020-11-09 15:30:00,44.61,45.03,44.61,44.78,105625.0,43.0559,43.4612,43.0559,43.22,105625.0
2020-11-09 15:35:00,44.79,44.79,44.62,44.78,69828.0,43.2296,43.2296,43.0655,43.22,69828.0
2020-11-09 15:40:00,44.74,44.74,44.42,44.53,79777.0,43.1813,43.1813,42.8725,42.9787,79777.0
2020-11-09 15:45:00,44.55,44.55,44.17,44.22,112434.0,42.998,42.998,42.6312,42.6795,112434.0
2020-11-09 15:50:00,44.15,44.15,43.66,43.67,244425.0,42.6119,42.6119,42.139,42.1486,244425.0
2020-11-09 15:55:00,43.65,43.66,43.09,43.37,365723.0,42.1293,42.139,41.5888,41.8591,365723.0
2020-11-10 09:30:00,44.55,44.55,43.82,44.08,503541.0,42.998,42.998,42.2934,42.5443,503541.0
2020-11-10 09:35:00,43.99,44.51,43.75,44.16,697048.0,42.4575,42.9594,42.2258,42.6216,697048.0
2020-11-10 09:40:00,44.16,44.19,43.62,43.74,451419.0,42.6216,42.6505,42.1004,42.2162,451419.0
2020-11-10 09:45:00,43.73,44.22,43.69,44.17,253692.0,42.2065,42.6795,42.1679,42.6312,253692.0
2020-11-10 09:50:00,44.15,44.59,44.12,44.26,400625.0,42.6119,43.0366,42.5829,42.7181,400625.0
2020-11-10 09:55:00,44.26,44.79,44.21,44.78,294832.0,42.7181,43.2296,42.6698,43.22,294832.0
2020-11-10 10:00:00,44.72,44.75,44.35,44.73,173405.0,43.162,43.191,42.8049,43.1717,173405.0
2020-11-10 10:05:00,44.74,44.74,44.47,44.66,148488.0,43.1813,43.1813,42.9208,43.1041,148488.0
2020-11-10 10:10:00,44.7,44.87,44.52,44.59,175355.0,43.1427,43.3068,42.969,43.0366,175355.0
2020-11-10 10:15:00,44.58,44.73,44.48,44.67,105918.0,43.0269,43.1717,42.9304,43.1138,105918.0
2020-11-10 10:20:00,44.67,44.68,44.06,44.23,142331.0,43.1138,43.1234,42.525,42.6891,142331.0
2020-11-10 10:25:00,44.24,44.42,44.2,44.38,82873.0,42.6988,42.8725,42.6602,42.8339,82873.0
2020-11-10 10:30:00,44.37,44.39,44.04,44.2,128793.0,42.8242,42.8435,42.5057,42.6602,128793.0
2020-11-10 10:35:00,44.17,44.24,43.68,43.74,193533.0,42.6312,42.6988,42.1583,42.2162,193533.0
2020-11-10 10:40:00,43.76,43.87,43.41,43.63,160478.0,42.2355,42.3417,41.8977,42.11,160478.0
2020-11-10 10:45:00,43.66,43.76,43.51,43.69,109366.0,42.139,42.2355,41.9942,42.1679,109366.0
2020-11-10 10:50:00,43.68,43.85,43.58,43.77,92790.0,42.1583,42.3224,42.0618,42.2451,92790.0
2020-11-10 10:55:00,43.77,44.07,43.76,43.91,181880.0,42.2451,42.5347,42.2355,42.3803,181880.0
2020-11-10 11:00:00,43.88,44.47,43.87,44.47,127581.0,42.3513,42.9208,42.3417,42.9208,127581.0
2020-11-10 11:05:00,44.46,44.68,44.44,44.58,114370.0,42.9111,43.1234,42.8918,43.0269,114370.0
2020-11-10 11:10:00,44.58,44.84,44.58,44.76,133494.0,43.0269,43.2779,43.0269,43.2007,133494.0
2020-11-10 11:15:00,44.79,44.86,44.67,44.8,166839.0,43.2296,43.2972,43.1138,43.2393,166839.0
2020-11-10 11:20:00,44.78,44.83,44.63,44.71,144763.0,43.22,43.2682,43.0752,43.1524,144763.0
2020-11-10 11:25:00,44.72,45.05,44.71,44.98,178012.0,43.162,43.4805,43.1524,43.413,178012.0
2020-11-10 11:30:00,44.95,45.12,44.93,45.03,100451.0,43.384,43.5481,43.3647,43.4612,100451.0
2020-11-10 11:35:00,45.01,45.07,44.86,44.95,60662.0,43.4419,43.4999,43.2972,43.384,60662.0
2020-11-10 11:40:00,44.92,45.17,44.89,45.06,82769.0,43.3551,43.5964,43.3261,43.4902,82769.0
2020-11-10 11:45:00,45.05,45.15,45.02,45.08,75650.0,43.4805,43.5771,43.4516,43.5095,75650.0
2020-11-10 11:50:00,45.08,45.09,44.92,45.03,79353.0,43.5095,43.5192,43.3551,43.4612,79353.0
2020-11-10 11:55:00,45.03,45.13,44.97,45.0,34611.0,43.4612,43.5578,43.4033,43.4323,34611.0
2020-11-10 12:00:00,44.97,45.43,44.96,45.4,153313.0,43.4033,43.8473,43.3937,43.8184,153313.0
2020-11-10 12:05:00,45.41,45.55,45.36,45.49,168842.0,43.828,43.9631,43.7797,43.9052,168842.0
2020-11-10 12:10:00,45.43,45.58,45.42,45.56,75977.0,43.8473,43.9921,43.8377,43.9728,75977.0
2020-11-10 12:15:00,45.58,45.62,45.47,45.56,97630.0,43.9921,44.0307,43.8859,43.9728,97630.0
2020-11-10 12:20:00,45.54,45.71,45.54,45.57,125222.0,43.9535,44.1176,43.9535,43.9824,125222.0
2020-11-10 12:25:00,45.54,45.59,45.35,45.39,77563.0,43.9535,44.0017,43.7701,43.8087,77563.0
2020-11-10 12:30:00,45.37,45.5,45.3,45.41,66143.0,43.7894,43.9149,43.7218,43.828,66143.0
2020-11-10 12:35:00,45.4,45.44,45.26,45.36,47333.0,43.8184,43.857,43.6832,43.7797,47333.0
2020-11-10 12:40:00,45.36,45.6,45.34,45.53,68851.0,43.7797,44.0114,43.7604,43.9438,68851.0
2020-11-10 12:45:00,45.57,45.79,45.54,45.75,113374.0,43.9824,44.1948,43.9535,44.1562,113374.0
2020-11-10 12:50:00,45.74,45.85,45.66,45.74,49722.0,44.1465,44.2527,44.0693,44.1465,49722.0
2020-11-10 12:55:00,45.75,45.78,45.59,45.59,40473.0,44.1562,44.1851,44.0017,44.0017,40473.0
2020-11-10 13:00:00,45.6,45.76,45.6,45.65,39417.0,44.0114,44.1658,44.0114,44.0596,39417.0
2020-11-10 13:05:00,45.65,45.65,45.47,45.52,70721.0,44.0596,44.0596,43.8859,43.9342,70721.0
2020-11-10 13:10:00,45.53,45.58,45.41,45.42,37853.0,43.9438,43.9921,43.828,43.8377,37853.0
2020-11-10 13:15:00,45.44,45.55,45.38,45.43,67034.0,43.857,43.9631,43.7991,43.8473,67034.0
2020-11-10 13:20:00,45.45,45.5,45.18,45.2,68711.0,43.8666,43.9149,43.606,43.6253,68711.0
2020-11-10 13:25:00,45.2,45.29,45.11,45.13,55848.0,43.6253,43.7122,43.5385,43.5578,55848.0
2020-11-10 13:30:00,45.1,45.12,44.89,44.92,75774.0,43.5288,43.5481,43.3261,43.3551,75774.0
2020-11-10 13:35:00,44.92,45.28,44.9,45.22,137893.0,43.3551,43.7025,43.3358,43.6446,137893.0
2020-11-10 13:40:00,45.22,45.3,45.13,45.27,51618.0,43.6446,43.7218,43.5578,43.6929,51618.0
2020-11-10 13:45:00,45.29,45.3,45.13,45.13,37942.0,43.7122,43.7218,43.5578,43.5578,37942.0
2020-11-10 13:50:00,45.16,45.33,45.15,45.32,39761.0,43.5867,43.7508,43.5771,43.7411,39761.0
2020-11-10 13:55:00,45.3,45.59,45.28,45.56,112278.0,43.7218,44.0017,43.7025,43.9728,112278.0
2020-11-10 14:00:00,45.55,45.64,45.5,45.61,69150.0,43.9631,44.05,43.9149,44.021,69150.0
2020-11-10 14:05:00,45.59,45.66,45.52,45.63,74393.0,44.0017,44.0693,43.9342,44.0403,74393.0
2020-11-10 14:10:00,45.64,45.66,45.26,45.43,88990.0,44.05,44.0693,43.6832,43.8473,88990.0
2020-11-10 14:15:00,45.41,45.49,45.25,45.48,59379.0,43.828,43.9052,43.6736,43.8956,59379.0
2020-11-10 14:20:00,45.48,45.75,45.41,45.72,94570.0,43.8956,44.1562,43.828,44.1272,94570.0
2020-11-10 14:25:00,45.74,45.85,45.34,45.53,125573.0,44.1465,44.2527,43.7604,43.9438,125573.0
2020-11-10 14:30:00,45.49,45.79,45.49,45.66,64966.0,43.9052,44.1948,43.9052,44.0693,64966.0
2020-11-10 14:35:00,45.65,45.86,45.47,45.73,114364.0,44.0596,44.2623,43.8859,44.1369,114364.0
2020-11-10 14:40:00,45.71,45.92,45.55,45.76,114127.0,44.1176,44.3202,43.9631,44.1658,114127.0
2020-11-10 14:45:00,45.75,45.85,45.67,45.74,85523.0,44.1562,44.2527,44.0789,44.1465,85523.0
2020-11-10 14:50:00,45.73,45.99,45.69,45.89,77549.0,44.1369,44.3878,44.0983,44.2913,77549.0
2020-11-10 14:55:00,45.92,46.04,45.87,45.94,113696.0,44.3202,44.4361,44.272,44.3395,113696.0
2020-11-10 15:00:00,45.93,46.03,45.89,45.95,105476.0,44.3299,44.4264,44.2913,44.3492,105476.0
2020-11-10 15:05:00,45.92,45.98,45.76,45.82,70490.0,44.3202,44.3781,44.1658,44.2237,70490.0
2020-11-10 15:10:00,45.83,45.96,45.71,45.77,37603.0,44.2334,44.3588,44.1176,44.1755,37603.0
2020-11-10 15:15:00,45.78,46.06,45.76,46.03,121001.0,44.1851,44.4554,44.1658,44.4264,121001.0
2020-11-10 15:20:00,46.03,46.13,45.93,46.0,106397.0,44.4264,44.5229,44.3299,44.3975,106397.0
2020-11-10 15:25:00,45.98,45.99,45.87,45.89,62485.0,44.3781,44.3878,44.272,44.2913,62485.0
2020-11-10 15:30:00,45.9,45.93,45.73,45.8,121566.0,44.3009,44.3299,44.1369,44.2044,121566.0
2020-11-10 15:35:00,45.82,45.88,45.48,45.51,101459.0,44.2237,44.2816,43.8956,43.9245,101459.0
2020-11-10 15:40:00,45.5,45.74,45.43,45.52,122594.0,43.9149,44.1465,43.8473,43.9342,122594.0
2020-11-10 15:45:00,45.53,45.67,45.42,45.45,82500.0,43.9438,44.0789,43.8377,43.8666,82500.0
2020-11-10 15:50:00,45.47,45.59,45.3,45.42,111420.0,43.8859,44.0017,43.7218,43.8377,111420.0
2020-11-10 15:55:00,45.45,45.66,45.24,45.61,304043.0,43.8666,44.0693,43.6639,44.021,304043.0
2020-11-11 09:30:00,46.2,46.27,45.79,45.88,206895.0,44.5905,44.658,44.1948,44.2816,206895.0
2020-11-11 09:35:00,45.8,45.86,45.57,45.66,167115.0,44.2044,44.2623,43.9824,44.0693,167115.0
2020-11-11 09:40:00,45.67,45.78,45.28,45.31,225212.0,44.0789,44.1851,43.7025,43.7315,225212.0
2020-11-11 09:45:00,45.34,45.38,45.13,45.19,259625.0,43.7604,43.7991,43.5578,43.6157,259625.0
2020-11-11 09:50:00,45.22,45.43,45.13,45.19,207038.0,43.6446,43.8473,43.5578,43.6157,207038.0
2020-11-11 09:55:00,45.19,45.2,44.48,44.5,373959.0,43.6157,43.6253,42.9304,42.9497,373959.0
2020-11-11 10:00:00,44.52,44.66,44.41,44.57,178332.0,42.969,43.1041,42.8628,43.0173,178332.0
2020-11-11 10:05:00,44.6,44.73,44.38,44.52,125782.0,43.0462,43.1717,42.8339,42.969,125782.0
2020-11-11 10:10:00,44.5,44.73,44.2,44.64,168900.0,42.9497,43.1717,42.6602,43.0848,168900.0
2020-11-11 10:15:00,44.66,44.72,44.37,44.4,94180.0,43.1041,43.162,42.8242,42.8532,94180.0
2020-11-11 10:20:00,44.4,44.55,44.2,44.21,87006.0,42.8532,42.998,42.6602,42.6698,87006.0
2020-11-11 10:25:00,44.22,44.57,44.21,44.51,106655.0,42.6795,43.0173,42.6698,42.9594,106655.0
2020-11-11 10:30:00,44.59,44.72,44.53,44.72,133062.0,43.0366,43.162,42.9787,43.162,133062.0
2020-11-11 10:35:00,44.73,44.77,44.48,44.72,182359.0,43.1717,43.2103,42.9304,43.162,182359.0
2020-11-11 10:40:00,44.69,44.78,44.51,44.53,94262.0,43.1331,43.22,42.9594,42.9787,94262.0
2020-11-11 10:45:00,44.55,44.67,44.36,44.61,144098.0,42.998,43.1138,42.8146,43.0559,144098.0
2020-11-11 10:50:00,44.61,44.72,44.33,44.4,172943.0,43.0559,43.162,42.7856,42.8532,172943.0
2020-11-11 10:55:00,44.45,44.65,44.37,44.62,153902.0,42.9015,43.0945,42.8242,43.0655,153902.0
2020-11-11 11:00:00,44.61,44.81,44.57,44.76,153418.0,43.0559,43.2489,43.0173,43.2007,153418.0
2020-11-11 11:05:00,44.75,44.75,44.6,44.66,42179.0,43.191,43.191,43.0462,43.1041,42179.0
2020-11-11 11:10:00,44.66,44.79,44.64,44.78,73063.0,43.1041,43.2296,43.0848,43.22,73063.0
2020-11-11 11:15:00,44.76,45.02,44.76,45.02,101442.0,43.2007,43.4516,43.2007,43.4516,101442.0
2020-11-11 11:20:00,45.01,45.03,44.87,44.93,65886.0,43.4419,43.4612,43.3068,43.3647,65886.0
2020-11-11 11:25:00,44.93,45.14,44.93,45.14,120610.0,43.3647,43.5674,43.3647,43.5674,120610.0
2020-11-11 11:30:00,45.15,45.27,45.13,45.2,97051.0,43.5771,43.6929,43.5578,43.6253,97051.0
2020-11-11 11:35:00,45.18,45.26,45.14,45.23,84155.0,43.606,43.6832,43.5674,43.6543,84155.0
2020-11-11 11:40:00,45.23,45.54,45.22,45.52,121947.0,43.6543,43.9535,43.6446,43.9342,121947.0
2020-11-11 11:45:00,45.5,45.5,45.29,45.36,72184.0,43.9149,43.9149,43.7122,43.7797,72184.0
2020-11-11 11:50:00,45.36,45.41,45.31,45.34,39376.0,43.7797,43.828,43.7315,43.7604,39376.0
2020-11-11 11:55:00,45.34,45.42,45.26,45.32,30434.0,43.7604,43.8377,43.6832,43.7411,30434.0
2020-11-11 12:00:00,45.31,45.31,45.07,45.1,154938.0,43.7315,43.7315,43.4999,43.5288,154938.0
2020-11-11 12:05:00,45.15,45.39,45.12,45.32,58406.0,43.5771,43.8087,43.5481,43.7411,58406.0
2020-11-11 12:10:00,45.32,45.32,45.19,45.19,86435.0,43.7411,43.7411,43.6157,43.6157,86435.0
2020-11-11 12:15:00,45.19,45.28,45.15,45.28,27392.0,43.6157,43.7025,43.5771,43.7025,27392.0
2020-11-11 12:20:00,45.28,45.35,45.2,45.2,34156.0,43.7025,43.7701,43.6253,43.6253,34156.0
2020-11-11 12:25:00,45.19,45.23,45.14,45.16,53750.0,43.6157,43.6543,43.5674,43.5867,53750.0
2020-11-11 12:30:00,45.15,45.17,45.03,45.04,58739.0,43.5771,43.5964,43.4612,43.4709,58739.0
2020-11-11 12:35:00,45.04,45.11,45.03,45.04,47745.0,43.4709,43.5385,43.4612,43.4709,47745.0
2020-11-11 12:40:00,45.05,45.18,45.03,45.18,37263.0,43.4805,43.606,43.4612,43.606,37263.0
2020-11-11 12:45:00,45.18,45.29,45.18,45.24,23875.0,43.606,43.7122,43.606,43.6639,23875.0
2020-11-11 12:50:00,45.24,45.34,45.2,45.34,53867.0,43.6639,43.7604,43.6253,43.7604,53867.0
2020-11-11 12:55:00,45.34,45.35,45.25,45.28,87448.0,43.7604,43.7701,43.6736,43.7025,87448.0
2020-11-11 13:00:00,45.28,45.38,45.26,45.31,14233.0,43.7025,43.7991,43.6832,43.7315,14233.0
2020-11-11 13:05:00,45.29,45.3,45.23,45.26,36251.0,43.7122,43.7218,43.6543,43.6832,36251.0
2020-11-11 13:10:00,45.25,45.25,45.08,45.09,32900.0,43.6736,43.6736,43.5095,43.5192,32900.0
2020-11-11 13:15:00,45.09,45.21,45.08,45.21,54177.0,43.5192,43.635,43.5095,43.635,54177.0
2020-11-11 13:20:00,45.22,45.42,45.22,45.33,149329.0,43.6446,43.8377,43.6446,43.7508,149329.0
2020-11-11 13:25:00,45.32,45.32,45.19,45.22,38671.0,43.7411,43.7411,43.6157,43.6446,38671.0
2020-11-11 13:30:00,45.23,45.26,45.15,45.17,45515.0,43.6543,43.6832,43.5771,43.5964,45515.0
2020-11-11 13:35:00,45.16,45.36,45.16,45.33,26320.0,43.5867,43.7797,43.5867,43.7508,26320.0
2020-11-11 13:40:00,45.35,45.38,45.25,45.32,22474.0,43.7701,43.7991,43.6736,43.7411,22474.0
2020-11-11 13:45:00,45.29,45.33,45.23,45.23,8521.0,43.7122,43.7508,43.6543,43.6543,8521.0
2020-11-11 13:50:00,45.23,45.33,45.21,45.32,62960.0,43.6543,43.7508,43.635,43.7411,62960.0
2020-11-11 13:55:00,45.33,45.33,45.06,45.08,26647.0,43.7508,43.7508,43.4902,43.5095,26647.0
2020-11-11 14:00:00,45.09,45.27,45.09,45.19,75178.0,43.5192,43.6929,43.5192,43.6157,75178.0
2020-11-11 14:05:00,45.18,45.27,45.15,45.2,23510.0,43.606,43.6929,43.5771,43.6253,23510.0
2020-11-11 14:10:00,45.17,45.22,45.14,45.15,24378.0,43.5964,43.6446,43.5674,43.5771,24378.0
2020-11-11 14:15:00,45.12,45.17,44.99,45.01,43602.0,43.5481,43.5964,43.4226,43.4419,43602.0
2020-11-11 14:20:00,45.01,45.13,44.95,44.98,85672.0,43.4419,43.5578,43.384,43.413,85672.0
2020-11-11 14:25:00,44.98,45.01,44.81,44.83,72121.0,43.413,43.4419,43.2489,43.2682,72121.0
2020-11-11 14:30:00,44.85,44.98,44.78,44.88,33351.0,43.2875,43.413,43.22,43.3165,33351.0
2020-11-11 14:35:00,44.89,44.98,44.85,44.89,32979.0,43.3261,43.413,43.2875,43.3261,32979.0
2020-11-11 14:40:00,44.9,44.94,44.73,44.91,69655.0,43.3358,43.3744,43.1717,43.3454,69655.0
2020-11-11 14:45:00,44.94,44.95,44.53,44.61,86337.0,43.3744,43.384,42.9787,43.0559,86337.0
2020-11-11 14:50:00,44.62,44.7,44.57,44.61,68295.0,43.0655,43.1427,43.0173,43.0559,68295.0
2020-11-11 14:55:00,44.6,44.9,44.57,44.88,46594.0,43.0462,43.3358,43.0173,43.3165,46594.0
2020-11-11 15:00:00,44.88,44.91,44.65,44.67,39869.0,43.3165,43.3454,43.0945,43.1138,39869.0
2020-11-11 15:05:00,44.66,44.79,44.57,44.79,107026.0,43.1041,43.2296,43.0173,43.2296,107026.0
2020-11-11 15:10:00,44.77,44.79,44.68,44.78,33117.0,43.2103,43.2296,43.1234,43.22,33117.0
2020-11-11 15:15:00,44.78,44.78,44.69,44.69,67930.0,43.22,43.22,43.1331,43.1331,67930.0
2020-11-11 15:20:00,44.67,44.68,44.5,44.65,178330.0,43.1138,43.1234,42.9497,43.0945,178330.0
2020-11-11 15:25:00,44.64,44.7,44.52,44.53,33245.0,43.0848,43.1427,42.969,42.9787,33245.0
2020-11-11 15:30:00,44.51,44.76,44.5,44.72,52536.0,42.9594,43.2007,42.9497,43.162,52536.0
2020-11-11 15:35:00,44.71,44.86,44.66,44.81,114925.0,43.1524,43.2972,43.1041,43.2489,114925.0
2020-11-11 15:40:00,44.81,45.06,44.8,45.0,171186.0,43.2489,43.4902,43.2393,43.4323,171186.0
2020-11-11 15:45:00,44.98,45.16,44.9,45.14,181053.0,43.413,43.5867,43.3358,43.5674,181053.0
2020-11-11 15:50:00,45.16,45.32,45.12,45.28,228681.0,43.5867,43.7411,43.5481,43.7025,228681.0
2020-11-11 15:55:00,45.3,45.66,45.23,45.63,308725.0,43.7218,44.0693,43.6543,44.0403,308725.0
2020-11-12 09:30:00,44.61,44.72,44.26,44.68,221990.0,43.0559,43.162,42.7181,43.1234,221990.0
2020-11-12 09:35:00,44.69,44.84,44.47,44.62,219100.0,43.1331,43.2779,42.9208,43.0655,219100.0
2020-11-12 09:40:00,44.6,44.75,44.35,44.36,216672.0,43.0462,43.191,42.8049,42.8146,216672.0
2020-11-12 09:45:00,44.36,44.6,44.2,44.24,161970.0,42.8146,43.0462,42.6602,42.6988,161970.0
2020-11-12 09:50:00,44.22,44.29,44.0,44.12,205467.0,42.6795,42.747,42.4671,42.5829,205467.0
2020-11-12 09:55:00,44.1,44.26,43.78,44.19,271679.0,42.5636,42.7181,42.2548,42.6505,271679.0
2020-11-12 10:00:00,44.16,44.29,44.1,44.19,127433.0,42.6216,42.747,42.5636,42.6505,127433.0
2020-11-12 10:05:00,44.25,44.65,44.25,44.64,201053.0,42.7084,43.0945,42.7084,43.0848,201053.0
2020-11-12 10:10:00,44.66,44.77,44.53,44.59,111266.0,43.1041,43.2103,42.9787,43.0366,111266.0
2020-11-12 10:15:00,44.58,44.79,44.51,44.78,52246.0,43.0269,43.2296,42.9594,43.22,52246.0
2020-11-12 10:20:00,44.79,44.83,44.43,44.47,161201.0,43.2296,43.2682,42.8821,42.9208,161201.0
2020-11-12 10:25:00,44.47,44.58,44.29,44.3,189151.0,42.9208,43.0269,42.747,42.7567,189151.0
2020-11-12 10:30:00,44.3,44.43,44.29,44.37,65507.0,42.7567,42.8821,42.747,42.8242,65507.0
2020-11-12 10:35:00,44.35,44.77,44.35,44.76,259839.0,42.8049,43.2103,42.8049,43.2007,259839.0
2020-11-12 10:40:00,44.76,45.0,44.73,44.93,233547.0,43.2007,43.4323,43.1717,43.3647,233547.0
2020-11-12 10:45:00,44.93,45.0,44.76,44.79,78336.0,43.3647,43.4323,43.2007,43.2296,78336.0
2020-11-12 10:50:00,44.81,44.93,44.68,44.92,66181.0,43.2489,43.3647,43.1234,43.3551,66181.0
2020-11-12 10:55:00,44.93,44.95,44.76,44.83,74156.0,43.3647,43.384,43.2007,43.2682,74156.0
2020-11-12 11:00:00,44.82,44.84,44.55,44.81,63095.0,43.2586,43.2779,42.998,43.2489,63095.0
2020-11-12 11:05:00,44.79,45.03,44.79,44.96,94478.0,43.2296,43.4612,43.2296,43.3937,94478.0
2020-11-12 11:10:00,44.96,45.01,44.86,45.0,78601.0,43.3937,43.4419,43.2972,43.4323,78601.0
2020-11-12 11:15:00,45.01,45.05,44.9,45.02,59924.0,43.4419,43.4805,43.3358,43.4516,59924.0
2020-11-12 11:20:00,45.03,45.05,44.9,44.9,64746.0,43.4612,43.4805,43.3358,43.3358,64746.0
2020-11-12 11:25:00,44.93,44.98,44.8,44.92,118939.0,43.3647,43.413,43.2393,43.3551,118939.0
2020-11-12 11:30:00,44.91,45.03,44.82,44.84,72024.0,43.3454,43.4612,43.2586,43.2779,72024.0
2020-11-12 11:35:00,44.87,44.9,44.71,44.74,37067.0,43.3068,43.3358,43.1524,43.1813,37067.0
2020-11-12 11:40:00,44.73,44.73,44.58,44.62,67321.0,43.1717,43.1717,43.0269,43.0655,67321.0
2020-11-12 11:45:00,44.6,44.79,44.53,44.58,114938.0,43.0462,43.2296,42.9787,43.0269,114938.0
2020-11-12 11:50:00,44.57,44.77,44.57,44.62,90574.0,43.0173,43.2103,43.0173,43.0655,90574.0
2020-11-12 11:55:00,44.61,44.63,44.35,44.49,78568.0,43.0559,43.0752,42.8049,42.9401,78568.0
2020-11-12 12:00:00,44.49,44.54,44.37,44.45,72941.0,42.9401,42.9883,42.8242,42.9015,72941.0
2020-11-12 12:05:00,44.45,44.52,44.36,44.41,127918.0,42.9015,42.969,42.8146,42.8628,127918.0
2020-11-12 12:10:00,44.41,44.55,44.36,44.52,51157.0,42.8628,42.998,42.8146,42.969,51157.0
2020-11-12 12:15:00,44.5,44.54,44.43,44.47,21642.0,42.9497,42.9883,42.8821,42.9208,21642.0
2020-11-12 12:20:00,44.46,44.67,44.46,44.61,66546.0,42.9111,43.1138,42.9111,43.0559,66546.0
2020-11-12 12:25:00,44.6,44.6,44.18,44.18,162782.0,43.0462,43.0462,42.6409,42.6409,162782.0
2020-11-12 12:30:00,44.18,44.28,43.91,43.99,183433.0,42.6409,42.7374,42.3803,42.4575,183433.0
2020-11-12 12:35:00,43.99,44.11,43.9,43.9,224091.0,42.4575,42.5733,42.3706,42.3706,224091.0
2020-11-12 12:40:00,43.89,43.91,43.6,43.66,150502.0,42.361,42.3803,42.0811,42.139,150502.0
2020-11-12 12:45:00,43.68,43.68,43.31,43.31,292702.0,42.1583,42.1583,41.8012,41.8012,292702.0
2020-11-12 12:50:00,43.31,43.42,43.16,43.39,180212.0,41.8012,41.9073,41.6564,41.8784,180212.0
2020-11-12 12:55:00,43.42,43.43,43.21,43.35,129698.0,41.9073,41.917,41.7046,41.8398,129698.0
2020-11-12 13:00:00,43.34,43.54,43.22,43.44,234407.0,41.8301,42.0232,41.7143,41.9266,234407.0
2020-11-12 13:05:00,43.44,43.47,43.06,43.22,178248.0,41.9266,41.9556,41.5599,41.7143,178248.0
2020-11-12 13:10:00,43.22,43.25,42.73,43.09,269584.0,41.7143,41.7433,41.2414,41.5888,269584.0
2020-11-12 13:15:00,43.04,43.07,42.2,42.69,235102.0,41.5406,41.5695,40.7298,41.2028,235102.0
2020-11-12 13:20:00,42.67,43.14,42.59,42.72,313791.0,41.1835,41.6371,41.1062,41.2317,313791.0
2020-11-12 13:25:00,42.69,42.91,42.54,42.59,167753.0,41.2028,41.4151,41.058,41.1062,167753.0
2020-11-12 13:30:00,42.57,42.99,42.56,42.93,160065.0,41.0869,41.4923,41.0773,41.4344,160065.0
2020-11-12 13:35:00,42.92,43.24,42.86,43.24,206658.0,41.4248,41.7336,41.3668,41.7336,206658.0
2020-11-12 13:40:00,43.21,43.35,43.14,43.25,188296.0,41.7046,41.8398,41.6371,41.7433,188296.0
2020-11-12 13:45:00,43.26,43.27,43.05,43.16,208992.0,41.7529,41.7626,41.5502,41.6564,208992.0
2020-11-12 13:50:00,43.15,43.56,43.14,43.48,194943.0,41.6467,42.0425,41.6371,41.9652,194943.0
2020-11-12 13:55:00,43.49,43.68,43.44,43.66,157860.0,41.9749,42.1583,41.9266,42.139,157860.0
2020-11-12 14:00:00,43.67,43.84,43.58,43.68,184592.0,42.1486,42.3127,42.0618,42.1583,184592.0
2020-11-12 14:05:00,43.72,43.74,43.44,43.45,97730.0,42.1969,42.2162,41.9266,41.9363,97730.0
2020-11-12 14:10:00,43.46,43.51,43.13,43.16,104449.0,41.9459,41.9942,41.6274,41.6564,104449.0
2020-11-12 14:15:00,43.15,43.23,43.03,43.05,109072.0,41.6467,41.724,41.5309,41.5502,109072.0
2020-11-12 14:20:00,43.03,43.22,42.96,43.0,176617.0,41.5309,41.7143,41.4634,41.502,176617.0
2020-11-12 14:25:00,42.98,43.18,42.97,43.01,69372.0,41.4827,41.6757,41.473,41.5116,69372.0
2020-11-12 14:30:00,42.98,43.3,42.84,43.05,206755.0,41.4827,41.7915,41.3475,41.5502,206755.0
2020-11-12 14:35:00,43.02,43.13,42.84,42.89,103879.0,41.5213,41.6274,41.3475,41.3958,103879.0
2020-11-12 14:40:00,42.91,42.91,42.63,42.7,121930.0,41.4151,41.4151,41.1449,41.2124,121930.0
2020-11-12 14:45:00,42.66,42.83,42.63,42.78,91503.0,41.1738,41.3379,41.1449,41.2896,91503.0
2020-11-12 14:50:00,42.8,42.91,42.67,42.83,119196.0,41.3089,41.4151,41.1835,41.3379,119196.0
2020-11-12 14:55:00,42.83,42.87,42.71,42.74,71730.0,41.3379,41.3765,41.2221,41.251,71730.0
2020-11-12 15:00:00,42.76,42.82,42.46,42.46,247616.0,41.2703,41.3282,40.9808,40.9808,247616.0
2020-11-12 15:05:00,42.47,42.53,42.22,42.32,231485.0,40.9904,41.0483,40.7491,40.8457,231485.0
2020-11-12 15:10:00,42.38,42.61,42.38,42.6,137930.0,40.9036,41.1256,40.9036,41.1159,137930.0
2020-11-12 15:15:00,42.6,42.97,42.56,42.89,183879.0,41.1159,41.473,41.0773,41.3958,183879.0
2020-11-12 15:20:00,42.88,43.02,42.84,42.96,175534.0,41.3861,41.5213,41.3475,41.4634,175534.0
2020-11-12 15:25:00,42.98,43.01,42.83,42.86,138297.0,41.4827,41.5116,41.3379,41.3668,138297.0
2020-11-12 15:30:00,42.87,42.87,42.65,42.69,103131.0,41.3765,41.3765,41.1642,41.2028,103131.0
2020-11-12 15:35:00,42.67,42.94,42.55,42.94,115502.0,41.1835,41.4441,41.0676,41.4441,115502.0
2020-11-12 15:40:00,42.94,42.95,42.84,42.88,127855.0,41.4441,41.4537,41.3475,41.3861,127855.0
2020-11-12 15:45:00,42.88,42.9,42.61,42.83,109054.0,41.3861,41.4054,41.1256,41.3379,109054.0
2020-11-12 15:50:00,42.92,43.19,42.9,43.15,157490.0,41.4248,41.6853,41.4054,41.6467,157490.0
2020-11-12 15:55:00,43.14,43.47,43.12,43.45,360175.0,41.6371,41.9556,41.6178,41.9363,360175.0
2020-11-13 09:30:00,44.5,45.19,44.49,45.17,407580.0,42.9497,43.6157,42.9401,43.5964,407580.0
2020-11-13 09:35:00,45.17,45.38,44.88,45.31,342447.0,43.5964,43.7991,43.3165,43.7315,342447.0
2020-11-13 09:40:00,45.31,45.46,45.27,45.42,312129.0,43.7315,43.8763,43.6929,43.8377,312129.0
2020-11-13 09:45:00,45.44,45.63,45.34,45.6,363113.0,43.857,44.0403,43.7604,44.0114,363113.0
2020-11-13 09:50:00,45.59,45.8,45.48,45.6,237151.0,44.0017,44.2044,43.8956,44.0114,237151.0
2020-11-13 09:55:00,45.61,45.68,45.56,45.63,138449.0,44.021,44.0886,43.9728,44.0403,138449.0
2020-11-13 10:00:00,45.6,45.73,45.51,45.68,182717.0,44.0114,44.1369,43.9245,44.0886,182717.0
2020-11-13 10:05:00,45.67,45.92,45.61,45.89,237234.0,44.0789,44.3202,44.021,44.2913,237234.0
2020-11-13 10:10:00,45.87,45.96,45.64,45.65,135912.0,44.272,44.3588,44.05,44.0596,135912.0
2020-11-13 10:15:00,45.65,45.68,45.31,45.32,223847.0,44.0596,44.0886,43.7315,43.7411,223847.0
2020-11-13 10:20:00,45.32,45.45,45.28,45.32,74826.0,43.7411,43.8666,43.7025,43.7411,74826.0
2020-11-13 10:25:00,45.32,45.65,45.27,45.63,107256.0,43.7411,44.0596,43.6929,44.0403,107256.0
2020-11-13 10:30:00,45.62,45.7,45.53,45.61,98661.0,44.0307,44.1079,43.9438,44.021,98661.0
2020-11-13 10:35:00,45.61,45.66,45.23,45.3,114950.0,44.021,44.0693,43.6543,43.7218,114950.0
2020-11-13 10:40:00,45.28,45.53,45.2,45.47,63717.0,43.7025,43.9438,43.6253,43.8859,63717.0
2020-11-13 10:45:00,45.48,45.56,45.37,45.45,55566.0,43.8956,43.9728,43.7894,43.8666,55566.0
2020-11-13 10:50:00,45.43,45.43,45.19,45.24,33717.0,43.8473,43.8473,43.6157,43.6639,33717.0
2020-11-13 10:55:00,45.25,45.26,44.89,44.99,173790.0,43.6736,43.6832,43.3261,43.4226,173790.0
2020-11-13 11:00:00,44.99,45.11,44.98,45.03,121732.0,43.4226,43.5385,43.413,43.4612,121732.0
2020-11-13 11:05:00,45.05,45.19,45.03,45.1,191795.0,43.4805,43.6157,43.4612,43.5288,191795.0
2020-11-13 11:10:00,45.09,45.2,45.07,45.15,39971.0,43.5192,43.6253,43.4999,43.5771,39971.0
2020-11-13 11:15:00,45.17,45.42,45.12,45.41,100700.0,43.5964,43.8377,43.5481,43.828,100700.0
2020-11-13 11:20:00,45.41,45.54,45.32,45.51,76390.0,43.828,43.9535,43.7411,43.9245,76390.0
2020-11-13 11:25:00,45.52,45.64,45.23,45.54,107838.0,43.9342,44.05,43.6543,43.9535,107838.0
2020-11-13 11:30:00,45.53,45.57,45.34,45.35,129291.0,43.9438,43.9824,43.7604,43.7701,129291.0
2020-11-13 11:35:00,45.35,45.35,45.2,45.29,27764.0,43.7701,43.7701,43.6253,43.7122,27764.0
2020-11-13 11:40:00,45.31,45.44,45.28,45.37,64515.0,43.7315,43.857,43.7025,43.7894,64515.0
2020-11-13 11:45:00,45.35,45.39,45.3,45.33,28447.0,43.7701,43.8087,43.7218,43.7508,28447.0
2020-11-13 11:50:00,45.33,45.37,45.24,45.26,26371.0,43.7508,43.7894,43.6639,43.6832,26371.0
2020-11-13 11:55:00,45.27,45.33,45.14,45.15,54576.0,43.6929,43.7508,43.5674,43.5771,54576.0
2020-11-13 12:00:00,45.18,45.28,45.13,45.24,36314.0,43.606,43.7025,43.5578,43.6639,36314.0
2020-11-13 12:05:00,45.24,45.27,45.18,45.2,28187.0,43.6639,43.6929,43.606,43.6253,28187.0
2020-11-13 12:10:00,45.2,45.31,45.14,45.15,32619.0,43.6253,43.7315,43.5674,43.5771,32619.0
2020-11-13 12:15:00,45.14,45.15,44.98,44.99,55940.0,43.5674,43.5771,43.413,43.4226,55940.0
2020-11-13 12:20:00,44.98,45.02,44.9,44.94,32336.0,43.413,43.4516,43.3358,43.3744,32336.0
2020-11-13 12:25:00,44.94,45.07,44.93,44.97,51054.0,43.3744,43.4999,43.3647,43.4033,51054.0
2020-11-13 12:30:00,45.0,45.18,44.96,45.18,44978.0,43.4323,43.606,43.3937,43.606,44978.0
2020-11-13 12:35:00,45.17,45.21,45.1,45.15,38353.0,43.5964,43.635,43.5288,43.5771,38353.0
2020-11-13 12:40:00,45.17,45.23,45.06,45.09,56593.0,43.5964,43.6543,43.4902,43.5192,56593.0
2020-11-13 12:45:00,45.11,45.41,45.11,45.41,69320.0,43.5385,43.828,43.5385,43.828,69320.0
2020-11-13 12:50:00,45.4,45.47,45.34,45.43,50794.0,43.8184,43.8859,43.7604,43.8473,50794.0
2020-11-13 12:55:00,45.42,45.45,45.27,45.37,44780.0,43.8377,43.8666,43.6929,43.7894,44780.0
2020-11-13 13:00:00,45.38,45.39,45.14,45.19,60183.0,43.7991,43.8087,43.5674,43.6157,60183.0
2020-11-13 13:05:00,45.2,45.4,45.2,45.39,41893.0,43.6253,43.8184,43.6253,43.8087,41893.0
2020-11-13 13:10:00,45.4,45.41,45.15,45.22,72888.0,43.8184,43.828,43.5771,43.6446,72888.0
2020-11-13 13:15:00,45.2,45.28,45.14,45.25,20765.0,43.6253,43.7025,43.5674,43.6736,20765.0
2020-11-13 13:20:00,45.26,45.26,45.02,45.12,73999.0,43.6832,43.6832,43.4516,43.5481,73999.0
2020-11-13 13:25:00,45.12,45.27,45.08,45.15,72546.0,43.5481,43.6929,43.5095,43.5771,72546.0
2020-11-13 13:30:00,45.16,45.16,44.91,45.0,89236.0,43.5867,43.5867,43.3454,43.4323,89236.0
2020-11-13 13:35:00,45.03,45.26,45.0,45.22,68030.0,43.4612,43.6832,43.4323,43.6446,68030.0
2020-11-13 13:40:00,45.23,45.39,45.19,45.37,112878.0,43.6543,43.8087,43.6157,43.7894,112878.0
2020-11-13 13:45:00,45.35,45.43,45.19,45.22,88087.0,43.7701,43.8473,43.6157,43.6446,88087.0
2020-11-13 13:50:00,45.28,45.37,45.23,45.25,52939.0,43.7025,43.7894,43.6543,43.6736,52939.0
2020-11-13 13:55:00,45.24,45.35,45.19,45.27,32451.0,43.6639,43.7701,43.6157,43.6929,32451.0
2020-11-13 14:00:00,45.27,45.39,45.26,45.3,59129.0,43.6929,43.8087,43.6832,43.7218,59129.0
2020-11-13 14:05:00,45.31,45.47,45.3,45.41,35845.0,43.7315,43.8859,43.7218,43.828,35845.0
2020-11-13 14:10:00,45.45,45.52,45.37,45.42,89808.0,43.8666,43.9342,43.7894,43.8377,89808.0
2020-11-13 14:15:00,45.4,45.55,45.28,45.54,104750.0,43.8184,43.9631,43.7025,43.9535,104750.0
2020-11-13 14:20:00,45.54,45.7,45.53,45.57,70381.0,43.9535,44.1079,43.9438,43.9824,70381.0
2020-11-13 14:25:00,45.6,45.68,45.58,45.65,96302.0,44.0114,44.0886,43.9921,44.0596,96302.0
2020-11-13 14:30:00,45.69,45.8,45.69,45.75,66852.0,44.0983,44.2044,44.0983,44.1562,66852.0
2020-11-13 14:35:00,45.76,46.14,45.69,46.07,159497.0,44.1658,44.5326,44.0983,44.465,159497.0
2020-11-13 14:40:00,46.07,46.17,46.03,46.14,76979.0,44.465,44.5615,44.4264,44.5326,76979.0
2020-11-13 14:45:00,46.15,46.2,45.96,46.01,100499.0,44.5422,44.5905,44.3588,44.4071,100499.0
2020-11-13 14:50:00,46.02,46.25,46.0,46.21,143175.0,44.4168,44.6387,44.3975,44.6001,143175.0
2020-11-13 14:55:00,46.19,46.43,46.19,46.35,178495.0,44.5808,44.8125,44.5808,44.7353,178495.0
2020-11-13 15:00:00,46.34,46.43,46.21,46.24,112517.0,44.7256,44.8125,44.6001,44.6291,112517.0
2020-11-13 15:05:00,46.25,46.4,46.23,46.35,101375.0,44.6387,44.7835,44.6194,44.7353,101375.0
2020-11-13 15:10:00,46.36,46.38,46.19,46.32,102143.0,44.7449,44.7642,44.5808,44.7063,102143.0
2020-11-13 15:15:00,46.33,46.35,46.08,46.26,59992.0,44.716,44.7353,44.4747,44.6484,59992.0
2020-11-13 15:20:00,46.27,46.27,46.17,46.24,51539.0,44.658,44.658,44.5615,44.6291,51539.0
2020-11-13 15:25:00,46.24,46.24,46.1,46.11,55937.0,44.6291,44.6291,44.494,44.5036,55937.0
2020-11-13 15:30:00,46.11,46.29,46.08,46.22,74004.0,44.5036,44.6773,44.4747,44.6098,74004.0
2020-11-13 15:35:00,46.23,46.37,46.2,46.3,107063.0,44.6194,44.7546,44.5905,44.687,107063.0
2020-11-13 15:40:00,46.32,46.57,46.31,46.56,209165.0,44.7063,44.9476,44.6967,44.9379,209165.0
2020-11-13 15:45:00,46.56,46.65,46.41,46.41,157607.0,44.9379,45.0248,44.7932,44.7932,157607.0
2020-11-13 15:50:00,46.4,46.44,46.05,46.09,158439.0,44.7835,44.8221,44.4457,44.4843,158439.0
2020-11-13 15:55:00,46.09,46.24,46.0,46.18,169180.0,44.4843,44.6291,44.3975,44.5712,169180.0
2020-11-16 09:30:00,48.56,49.0,48.52,48.89,504622.0,46.8683,47.2929,46.8297,47.1868,504622.0
2020-11-16 09:35:00,48.87,49.36,48.56,48.91,381095.0,47.1675,47.6404,46.8683,47.2061,381095.0
2020-11-16 09:40:00,48.88,48.88,48.24,48.24,223404.0,47.1771,47.1771,46.5594,46.5594,223404.0
2020-11-16 09:45:00,48.25,48.32,47.9,48.24,241351.0,46.5691,46.6366,46.2313,46.5594,241351.0
2020-11-16 09:50:00,48.25,48.51,47.82,47.82,341785.0,46.5691,46.82,46.154,46.154,341785.0
2020-11-16 09:55:00,47.82,48.28,47.71,48.27,261931.0,46.154,46.598,46.0479,46.5884,261931.0
2020-11-16 10:00:00,48.27,48.68,48.2,48.68,180993.0,46.5884,46.9841,46.5208,46.9841,180993.0
2020-11-16 10:05:00,48.67,48.68,48.42,48.5,140576.0,46.9744,46.9841,46.7331,46.8104,140576.0
2020-11-16 10:10:00,48.53,48.67,48.38,48.61,129340.0,46.8393,46.9744,46.6945,46.9165,129340.0
2020-11-16 10:15:00,48.62,48.76,48.53,48.75,114353.0,46.9262,47.0613,46.8393,47.0516,114353.0
2020-11-16 10:20:00,48.71,49.03,48.68,49.0,167070.0,47.013,47.3219,46.9841,47.2929,167070.0
2020-11-16 10:25:00,48.97,49.0,48.67,48.92,139509.0,47.264,47.2929,46.9744,47.2157,139509.0
2020-11-16 10:30:00,48.93,49.19,48.86,49.16,127099.0,47.2254,47.4763,47.1578,47.4474,127099.0
2020-11-16 10:35:00,49.17,49.27,48.99,49.23,118100.0,47.457,47.5535,47.2833,47.5149,118100.0
2020-11-16 10:40:00,49.22,49.4,49.21,49.33,208447.0,47.5053,47.679,47.4956,47.6114,208447.0
2020-11-16 10:45:00,49.36,49.42,49.01,49.15,159098.0,47.6404,47.6983,47.3026,47.4377,159098.0
2020-11-16 10:50:00,49.12,49.12,48.96,49.04,85093.0,47.4088,47.4088,47.2543,47.3315,85093.0
2020-11-16 10:55:00,49.04,49.31,48.95,49.2,162510.0,47.3315,47.5921,47.2447,47.486,162510.0
2020-11-16 11:00:00,49.23,49.32,49.0,49.29,99858.0,47.5149,47.6018,47.2929,47.5728,99858.0
2020-11-16 11:05:00,49.29,49.35,49.08,49.14,80785.0,47.5728,47.6307,47.3702,47.4281,80785.0
2020-11-16 11:10:00,49.13,49.35,49.13,49.31,78123.0,47.4184,47.6307,47.4184,47.5921,78123.0
2020-11-16 11:15:00,49.31,49.34,49.16,49.25,59034.0,47.5921,47.6211,47.4474,47.5342,59034.0
2020-11-16 11:20:00,49.25,49.33,49.17,49.2,82456.0,47.5342,47.6114,47.457,47.486,82456.0
2020-11-16 11:25:00,49.16,49.32,49.12,49.21,54468.0,47.4474,47.6018,47.4088,47.4956,54468.0
2020-11-16 11:30:00,49.18,49.32,49.11,49.28,60345.0,47.4667,47.6018,47.3991,47.5632,60345.0
2020-11-16 11:35:00,49.28,49.43,49.21,49.42,69618.0,47.5632,47.708,47.4956,47.6983,69618.0
2020-11-16 11:40:00,49.42,49.51,49.41,49.5,182089.0,47.6983,47.7852,47.6887,47.7755,182089.0
2020-11-16 11:45:00,49.5,49.59,49.45,49.48,123989.0,47.7755,47.8624,47.7273,47.7562,123989.0
2020-11-16 11:50:00,49.49,49.5,49.28,49.36,62158.0,47.7659,47.7755,47.5632,47.6404,62158.0
2020-11-16 11:55:00,49.35,49.48,49.35,49.42,39467.0,47.6307,47.7562,47.6307,47.6983,39467.0
2020-11-16 12:00:00,49.42,49.5,49.33,49.41,56446.0,47.6983,47.7755,47.6114,47.6887,56446.0
2020-11-16 12:05:00,49.4,49.5,49.39,49.47,68772.0,47.679,47.7755,47.6694,47.7466,68772.0
2020-11-16 12:10:00,49.47,49.49,49.25,49.34,85024.0,47.7466,47.7659,47.5342,47.6211,85024.0
2020-11-16 12:15:00,49.34,49.37,49.29,49.32,70492.0,47.6211,47.65,47.5728,47.6018,70492.0
2020-11-16 12:20:00,49.32,49.35,49.14,49.15,56193.0,47.6018,47.6307,47.4281,47.4377,56193.0
2020-11-16 12:25:00,49.14,49.17,48.99,49.01,119931.0,47.4281,47.457,47.2833,47.3026,119931.0
2020-11-16 12:30:00,49.0,49.03,48.91,48.91,55543.0,47.2929,47.3219,47.2061,47.2061,55543.0
2020-11-16 12:35:00,48.9,48.95,48.87,48.94,75019.0,47.1964,47.2447,47.1675,47.235,75019.0
2020-11-16 12:40:00,48.95,48.98,48.88,48.96,57058.0,47.2447,47.2736,47.1771,47.2543,57058.0
2020-11-16 12:45:00,48.96,49.03,48.87,49.01,49018.0,47.2543,47.3219,47.1675,47.3026,49018.0
2020-11-16 12:50:00,49.03,49.06,48.86,48.87,45447.0,47.3219,47.3508,47.1578,47.1675,45447.0
2020-11-16 12:55:00,48.88,49.02,48.79,48.94,114842.0,47.1771,47.3122,47.0903,47.235,114842.0
2020-11-16 13:00:00,48.91,48.93,48.82,48.85,45886.0,47.2061,47.2254,47.1192,47.1482,45886.0
2020-11-16 13:05:00,48.87,48.97,48.87,48.9,45755.0,47.1675,47.264,47.1675,47.1964,45755.0
2020-11-16 13:10:00,48.89,48.94,48.74,48.81,79904.0,47.1868,47.235,47.042,47.1096,79904.0
2020-11-16 13:15:00,48.86,48.91,48.78,48.85,31808.0,47.1578,47.2061,47.0806,47.1482,31808.0
2020-11-16 13:20:00,48.86,48.89,48.52,48.65,101507.0,47.1578,47.1868,46.8297,46.9551,101507.0
2020-11-16 13:25:00,48.64,48.64,48.31,48.31,96411.0,46.9455,46.9455,46.627,46.627,96411.0
2020-11-16 13:30:00,48.32,48.58,48.23,48.58,111652.0,46.6366,46.8876,46.5498,46.8876,111652.0
2020-11-16 13:35:00,48.57,48.64,48.35,48.35,92411.0,46.8779,46.9455,46.6656,46.6656,92411.0
2020-11-16 13:40:00,48.36,48.36,48.1,48.26,144968.0,46.6752,46.6752,46.4243,46.5787,144968.0
2020-11-16 13:45:00,48.26,48.38,48.06,48.09,117408.0,46.5787,46.6945,46.3857,46.4146,117408.0
2020-11-16 13:50:00,48.11,48.18,47.98,48.07,86603.0,46.4339,46.5015,46.3085,46.3953,86603.0
2020-11-16 13:55:00,48.08,48.29,48.06,48.18,67890.0,46.405,46.6077,46.3857,46.5015,67890.0
2020-11-16 14:00:00,48.2,48.21,47.93,48.04,91972.0,46.5208,46.5305,46.2602,46.3664,91972.0
2020-11-16 14:05:00,48.06,48.24,48.01,48.24,121964.0,46.3857,46.5594,46.3374,46.5594,121964.0
2020-11-16 14:10:00,48.23,48.32,48.17,48.21,104892.0,46.5498,46.6366,46.4919,46.5305,104892.0
2020-11-16 14:15:00,48.24,48.38,48.2,48.37,53108.0,46.5594,46.6945,46.5208,46.6849,53108.0
2020-11-16 14:20:00,48.37,48.43,48.27,48.41,75485.0,46.6849,46.7428,46.5884,46.7235,75485.0
2020-11-16 14:25:00,48.41,48.56,48.33,48.53,66732.0,46.7235,46.8683,46.6463,46.8393,66732.0
2020-11-16 14:30:00,48.55,48.74,48.5,48.64,141690.0,46.8586,47.042,46.8104,46.9455,141690.0
2020-11-16 14:35:00,48.61,48.69,48.53,48.64,81739.0,46.9165,46.9937,46.8393,46.9455,81739.0
2020-11-16 14:40:00,48.62,48.79,48.59,48.76,62271.0,46.9262,47.0903,46.8972,47.0613,62271.0
2020-11-16 14:45:00,48.75,48.78,48.46,48.52,86574.0,47.0516,47.0806,46.7717,46.8297,86574.0
2020-11-16 14:50:00,48.53,48.68,48.53,48.62,33571.0,46.8393,46.9841,46.8393,46.9262,33571.0
2020-11-16 14:55:00,48.62,48.73,48.56,48.69,49028.0,46.9262,47.0323,46.8683,46.9937,49028.0
2020-11-16 15:00:00,48.71,48.71,48.41,48.48,68285.0,47.013,47.013,46.7235,46.7911,68285.0
2020-11-16 15:05:00,48.45,48.56,48.4,48.56,51449.0,46.7621,46.8683,46.7138,46.8683,51449.0
2020-11-16 15:10:00,48.54,48.67,48.52,48.54,90013.0,46.849,46.9744,46.8297,46.849,90013.0
2020-11-16 15:15:00,48.54,48.67,48.51,48.66,63184.0,46.849,46.9744,46.82,46.9648,63184.0
2020-11-16 15:20:00,48.68,48.92,48.63,48.91,145846.0,46.9841,47.2157,46.9358,47.2061,145846.0
2020-11-16 15:25:00,48.91,48.92,48.69,48.82,83249.0,47.2061,47.2157,46.9937,47.1192,83249.0
2020-11-16 15:30:00,48.83,48.98,48.8,48.95,131456.0,47.1289,47.2736,47.0999,47.2447,131456.0
2020-11-16 15:35:00,48.94,49.01,48.8,48.87,115709.0,47.235,47.3026,47.0999,47.1675,115709.0
2020-11-16 15:40:00,48.89,49.15,48.89,49.12,86515.0,47.1868,47.4377,47.1868,47.4088,86515.0
2020-11-16 15:45:00,49.12,49.18,49.08,49.16,76759.0,47.4088,47.4667,47.3702,47.4474,76759.0
2020-11-16 15:50:00,49.15,49.19,49.04,49.13,172186.0,47.4377,47.4763,47.3315,47.4184,172186.0
2020-11-16 15:55:00,49.13,49.46,49.08,49.45,302568.0,47.4184,47.7369,47.3702,47.7273,302568.0
2020-11-17 09:30:00,48.18,48.36,47.97,48.14,274443.0,46.5015,46.6752,46.2988,46.4629,274443.0
2020-11-17 09:35:00,48.13,48.14,47.59,47.81,314024.0,46.4532,46.4629,45.9321,46.1444,314024.0
2020-11-17 09:40:00,47.78,47.78,47.15,47.23,282755.0,46.1154,46.1154,45.5074,45.5846,282755.0
2020-11-17 09:45:00,47.23,47.71,47.15,47.67,275287.0,45.5846,46.0479,45.5074,46.0093,275287.0
2020-11-17 09:50:00,47.65,47.67,46.98,47.09,267094.0,45.99,46.0093,45.3433,45.4495,267094.0
2020-11-17 09:55:00,47.1,47.24,46.69,46.73,262966.0,45.4591,45.5943,45.0634,45.102,262966.0
2020-11-17 10:00:00,46.74,47.03,46.69,46.86,197750.0,45.1117,45.3916,45.0634,45.2275,197750.0
2020-11-17 10:05:00,46.8,46.97,46.7,46.93,151359.0,45.1696,45.3337,45.0731,45.2951,151359.0
2020-11-17 10:10:00,46.91,47.28,46.85,47.21,221340.0,45.2757,45.6329,45.2178,45.5653,221340.0
2020-11-17 10:15:00,47.18,47.24,46.95,47.13,123445.0,45.5363,45.5943,45.3144,45.4881,123445.0
2020-11-17 10:20:00,47.12,47.27,46.96,47.24,131361.0,45.4784,45.6232,45.324,45.5943,131361.0
2020-11-17 10:25:00,47.25,47.32,47.16,47.19,105710.0,45.6039,45.6715,45.517,45.546,105710.0
2020-11-17 10:30:00,47.21,47.55,47.12,47.55,151289.0,45.5653,45.8935,45.4784,45.8935,151289.0
2020-11-17 10:35:00,47.54,47.61,47.45,47.46,111620.0,45.8838,45.9514,45.7969,45.8066,111620.0
2020-11-17 10:40:00,47.48,47.66,47.44,47.66,90696.0,45.8259,45.9996,45.7873,45.9996,90696.0
2020-11-17 10:45:00,47.63,47.66,47.37,47.49,148588.0,45.9707,45.9996,45.7197,45.8355,148588.0
2020-11-17 10:50:00,47.49,47.89,47.45,47.89,234497.0,45.8355,46.2216,45.7969,46.2216,234497.0
2020-11-17 10:55:00,47.88,47.88,47.74,47.76,83869.0,46.212,46.212,46.0768,46.0961,83869.0
2020-11-17 11:00:00,47.75,47.78,47.59,47.64,97730.0,46.0865,46.1154,45.9321,45.9803,97730.0
2020-11-17 11:05:00,47.64,47.94,47.62,47.94,89347.0,45.9803,46.2699,45.961,46.2699,89347.0
2020-11-17 11:10:00,47.88,48.14,47.85,48.05,132668.0,46.212,46.4629,46.183,46.376,132668.0
2020-11-17 11:15:00,48.05,48.24,48.03,48.24,159714.0,46.376,46.5594,46.3567,46.5594,159714.0
2020-11-17 11:20:00,48.22,48.35,48.2,48.35,91771.0,46.5401,46.6656,46.5208,46.6656,91771.0
2020-11-17 11:25:00,48.33,48.44,48.19,48.4,141971.0,46.6463,46.7524,46.5112,46.7138,141971.0
2020-11-17 11:30:00,48.41,48.54,48.33,48.39,199700.0,46.7235,46.849,46.6463,46.7042,199700.0
2020-11-17 11:35:00,48.39,48.63,48.37,48.62,158409.0,46.7042,46.9358,46.6849,46.9262,158409.0
2020-11-17 11:40:00,48.63,48.81,48.57,48.75,189947.0,46.9358,47.1096,46.8779,47.0516,189947.0
2020-11-17 11:45:00,48.75,48.77,48.58,48.63,130784.0,47.0516,47.0709,46.8876,46.9358,130784.0
2020-11-17 11:50:00,48.61,48.68,48.57,48.67,35548.0,46.9165,46.9841,46.8779,46.9744,35548.0
2020-11-17 11:55:00,48.67,48.73,48.62,48.7,26548.0,46.9744,47.0323,46.9262,47.0034,26548.0
2020-11-17 12:00:00,48.74,48.74,48.55,48.57,49130.0,47.042,47.042,46.8586,46.8779,49130.0
2020-11-17 12:05:00,48.57,48.74,48.57,48.7,30670.0,46.8779,47.042,46.8779,47.0034,30670.0
2020-11-17 12:10:00,48.69,49.02,48.63,49.01,130088.0,46.9937,47.3122,46.9358,47.3026,130088.0
2020-11-17 12:15:00,48.99,49.06,48.79,48.79,122277.0,47.2833,47.3508,47.0903,47.0903,122277.0
2020-11-17 12:20:00,48.78,48.88,48.73,48.88,59268.0,47.0806,47.1771,47.0323,47.1771,59268.0
2020-11-17 12:25:00,48.89,49.1,48.8,49.08,59089.0,47.1868,47.3895,47.0999,47.3702,59089.0
2020-11-17 12:30:00,49.05,49.14,49.02,49.07,38014.0,47.3412,47.4281,47.3122,47.3605,38014.0
2020-11-17 12:35:00,49.06,49.5,49.05,49.34,179330.0,47.3508,47.7755,47.3412,47.6211,179330.0
2020-11-17 12:40:00,49.33,49.56,49.33,49.41,147856.0,47.6114,47.8334,47.6114,47.6887,147856.0
2020-11-17 12:45:00,49.41,49.46,49.31,49.42,56575.0,47.6887,47.7369,47.5921,47.6983,56575.0
2020-11-17 12:50:00,49.44,49.51,49.35,49.43,35668.0,47.7176,47.7852,47.6307,47.708,35668.0
2020-11-17 12:55:00,49.43,49.48,49.3,49.48,44939.0,47.708,47.7562,47.5825,47.7562,44939.0
2020-11-17 13:00:00,49.47,49.53,49.39,49.41,35128.0,47.7466,47.8045,47.6694,47.6887,35128.0
2020-11-17 13:05:00,49.41,49.45,49.31,49.37,48594.0,47.6887,47.7273,47.5921,47.65,48594.0
2020-11-17 13:10:00,49.35,49.44,49.3,49.37,39763.0,47.6307,47.7176,47.5825,47.65,39763.0
2020-11-17 13:15:00,49.35,49.61,49.33,49.54,104429.0,47.6307,47.8817,47.6114,47.8141,104429.0
2020-11-17 13:20:00,49.53,49.68,49.48,49.52,83413.0,47.8045,47.9492,47.7562,47.7948,83413.0
2020-11-17 13:25:00,49.52,49.78,49.51,49.77,128947.0,47.7948,48.0458,47.7852,48.0361,128947.0
2020-11-17 13:30:00,49.76,49.78,49.59,49.61,59779.0,48.0265,48.0458,47.8624,47.8817,59779.0
2020-11-17 13:35:00,49.63,49.74,49.59,49.73,44100.0,47.901,48.0072,47.8624,47.9975,44100.0
2020-11-17 13:40:00,49.73,49.77,49.57,49.57,69412.0,47.9975,48.0361,47.8431,47.8431,69412.0
2020-11-17 13:45:00,49.58,49.63,49.49,49.5,51006.0,47.8527,47.901,47.7659,47.7755,51006.0
2020-11-17 13:50:00,49.5,49.55,49.39,49.46,73975.0,47.7755,47.8238,47.6694,47.7369,73975.0
2020-11-17 13:55:00,49.46,49.68,49.43,49.68,74568.0,47.7369,47.9492,47.708,47.9492,74568.0
2020-11-17 14:00:00,49.68,49.87,49.67,49.76,114459.0,47.9492,48.1326,47.9396,48.0265,114459.0
2020-11-17 14:05:00,49.79,50.0,49.76,49.99,133696.0,48.0554,48.2581,48.0265,48.2484,133696.0
2020-11-17 14:10:00,49.99,50.26,49.97,50.25,148449.0,48.2484,48.509,48.2291,48.4994,148449.0
2020-11-17 14:15:00,50.25,50.45,50.22,50.4,103703.0,48.4994,48.6924,48.4704,48.6442,103703.0
2020-11-17 14:20:00,50.39,50.44,50.05,50.06,109040.0,48.6345,48.6828,48.3064,48.316,109040.0
2020-11-17 14:25:00,50.09,50.12,49.96,50.08,66191.0,48.345,48.3739,48.2195,48.3353,66191.0
2020-11-17 14:30:00,50.06,50.13,49.97,49.99,58646.0,48.316,48.3836,48.2291,48.2484,58646.0
2020-11-17 14:35:00,49.98,50.15,49.98,50.09,79145.0,48.2388,48.4029,48.2388,48.345,79145.0
2020-11-17 14:40:00,50.11,50.3,50.02,50.28,95252.0,48.3643,48.5476,48.2774,48.5283,95252.0
2020-11-17 14:45:00,50.29,50.3,50.11,50.26,63162.0,48.538,48.5476,48.3643,48.509,63162.0
2020-11-17 14:50:00,50.26,50.34,50.15,50.32,74103.0,48.509,48.5863,48.4029,48.567,74103.0
2020-11-17 14:55:00,50.33,50.41,50.23,50.26,118002.0,48.5766,48.6538,48.4801,48.509,118002.0
2020-11-17 15:00:00,50.25,50.25,49.93,50.01,132418.0,48.4994,48.4994,48.1905,48.2678,132418.0
2020-11-17 15:05:00,50.0,50.11,49.78,49.79,164904.0,48.2581,48.3643,48.0458,48.0554,164904.0
2020-11-17 15:10:00,49.8,49.87,49.66,49.68,103086.0,48.0651,48.1326,47.9299,47.9492,103086.0
2020-11-17 15:15:00,49.69,49.83,49.68,49.77,56803.0,47.9589,48.094,47.9492,48.0361,56803.0
2020-11-17 15:20:00,49.76,49.81,49.47,49.63,118056.0,48.0265,48.0747,47.7466,47.901,118056.0
2020-11-17 15:25:00,49.64,49.76,49.54,49.75,40420.0,47.9106,48.0265,47.8141,48.0168,40420.0
2020-11-17 15:30:00,49.73,49.84,49.69,49.75,104555.0,47.9975,48.1037,47.9589,48.0168,104555.0
2020-11-17 15:35:00,49.76,50.09,49.72,49.99,119950.0,48.0265,48.345,47.9879,48.2484,119950.0
2020-11-17 15:40:00,49.98,50.03,49.82,49.96,63389.0,48.2388,48.2871,48.0844,48.2195,63389.0
2020-11-17 15:45:00,49.98,50.05,49.88,49.95,79600.0,48.2388,48.3064,48.1423,48.2098,79600.0
2020-11-17 15:50:00,49.88,49.94,49.58,49.81,99498.0,48.1423,48.2002,47.8527,48.0747,99498.0
2020-11-17 15:55:00,49.83,50.17,49.72,50.16,437988.0,48.094,48.4222,47.9879,48.4125,437988.0
2020-11-18 09:30:00,50.57,51.09,50.15,50.96,464944.0,48.8082,49.3101,48.4029,49.1847,464944.0
2020-11-18 09:35:00,50.92,50.99,50.47,50.52,440815.0,49.146,49.2136,48.7117,48.76,440815.0
2020-11-18 09:40:00,50.51,50.79,50.43,50.61,244884.0,48.7503,49.0206,48.6731,48.8468,244884.0
2020-11-18 09:45:00,50.6,50.68,50.47,50.55,145754.0,48.8372,48.9144,48.7117,48.7889,145754.0
2020-11-18 09:50:00,50.54,50.58,50.21,50.27,247710.0,48.7793,48.8179,48.4608,48.5187,247710.0
2020-11-18 09:55:00,50.29,50.42,50.15,50.37,174904.0,48.538,48.6635,48.4029,48.6152,174904.0
2020-11-18 10:00:00,50.34,50.68,50.33,50.67,219449.0,48.5863,48.9144,48.5766,48.9048,219449.0
2020-11-18 10:05:00,50.68,50.71,50.23,50.35,282456.0,48.9144,48.9434,48.4801,48.5959,282456.0
2020-11-18 10:10:00,50.38,50.58,50.33,50.48,160678.0,48.6249,48.8179,48.5766,48.7214,160678.0
2020-11-18 10:15:00,50.48,50.56,50.18,50.18,203318.0,48.7214,48.7986,48.4318,48.4318,203318.0
2020-11-18 10:20:00,50.18,50.49,50.18,50.39,170642.0,48.4318,48.731,48.4318,48.6345,170642.0
2020-11-18 10:25:00,50.37,50.41,50.28,50.34,62309.0,48.6152,48.6538,48.5283,48.5863,62309.0
2020-11-18 10:30:00,50.33,50.49,50.31,50.34,109587.0,48.5766,48.731,48.5573,48.5863,109587.0
2020-11-18 10:35:00,50.3,50.42,50.22,50.3,85622.0,48.5476,48.6635,48.4704,48.5476,85622.0
2020-11-18 10:40:00,50.31,50.51,50.28,50.5,80583.0,48.5573,48.7503,48.5283,48.7407,80583.0
2020-11-18 10:45:00,50.49,50.63,50.47,50.62,114820.0,48.731,48.8662,48.7117,48.8565,114820.0
2020-11-18 10:50:00,50.62,50.63,50.5,50.52,43910.0,48.8565,48.8662,48.7407,48.76,43910.0
2020-11-18 10:55:00,50.5,50.52,50.36,50.43,56890.0,48.7407,48.76,48.6056,48.6731,56890.0
2020-11-18 11:00:00,50.43,50.74,50.42,50.72,136031.0,48.6731,48.9723,48.6635,48.953,136031.0
2020-11-18 11:05:00,50.73,50.82,50.65,50.75,91715.0,48.9627,49.0495,48.8855,48.982,91715.0
2020-11-18 11:10:00,50.77,50.88,50.72,50.8,99965.0,49.0013,49.1074,48.953,49.0302,99965.0
2020-11-18 11:15:00,50.78,50.79,50.62,50.72,66040.0,49.0109,49.0206,48.8565,48.953,66040.0
2020-11-18 11:20:00,50.73,50.79,50.62,50.68,122781.0,48.9627,49.0206,48.8565,48.9144,122781.0
2020-11-18 11:25:00,50.69,50.99,50.66,50.94,190574.0,48.9241,49.2136,48.8951,49.1654,190574.0
2020-11-18 11:30:00,50.95,51.03,50.86,51.0,85256.0,49.175,49.2522,49.0881,49.2233,85256.0
2020-11-18 11:35:00,51.02,51.11,50.91,51.05,133377.0,49.2426,49.3294,49.1364,49.2715,133377.0
2020-11-18 11:40:00,51.06,51.11,50.92,51.11,72262.0,49.2812,49.3294,49.146,49.3294,72262.0
2020-11-18 11:45:00,51.11,51.22,51.06,51.06,76591.0,49.3294,49.4356,49.2812,49.2812,76591.0
2020-11-18 11:50:00,51.07,51.14,50.99,51.12,43772.0,49.2908,49.3584,49.2136,49.3391,43772.0
2020-11-18 11:55:00,51.12,51.16,50.97,51.03,49809.0,49.3391,49.3777,49.1943,49.2522,49809.0
2020-11-18 12:00:00,51.04,51.17,51.0,51.03,47479.0,49.2619,49.3873,49.2233,49.2522,47479.0
2020-11-18 12:05:00,51.04,51.06,50.87,50.95,80798.0,49.2619,49.2812,49.0978,49.175,80798.0
2020-11-18 12:10:00,50.91,50.98,50.87,50.96,35488.0,49.1364,49.204,49.0978,49.1847,35488.0
2020-11-18 12:15:00,50.96,51.0,50.84,50.85,48550.0,49.1847,49.2233,49.0688,49.0785,48550.0
2020-11-18 12:20:00,50.87,50.98,50.87,50.94,35086.0,49.0978,49.204,49.0978,49.1654,35086.0
2020-11-18 12:25:00,50.95,50.96,50.82,50.88,60847.0,49.175,49.1847,49.0495,49.1074,60847.0
2020-11-18 12:30:00,50.87,50.89,50.76,50.77,61231.0,49.0978,49.1171,48.9916,49.0013,61231.0
2020-11-18 12:35:00,50.78,50.98,50.73,50.98,64440.0,49.0109,49.204,48.9627,49.204,64440.0
2020-11-18 12:40:00,50.97,51.17,50.95,51.16,125302.0,49.1943,49.3873,49.175,49.3777,125302.0
2020-11-18 12:45:00,51.15,51.16,51.0,51.03,62949.0,49.368,49.3777,49.2233,49.2522,62949.0
2020-11-18 12:50:00,51.05,51.07,50.95,51.02,19915.0,49.2715,49.2908,49.175,49.2426,19915.0
2020-11-18 12:55:00,51.02,51.07,50.96,50.99,40092.0,49.2426,49.2908,49.1847,49.2136,40092.0
2020-11-18 13:00:00,50.99,51.05,50.89,51.04,26934.0,49.2136,49.2715,49.1171,49.2619,26934.0
2020-11-18 13:05:00,51.03,51.15,51.03,51.15,33405.0,49.2522,49.368,49.2522,49.368,33405.0
2020-11-18 13:10:00,51.15,51.22,51.13,51.16,49111.0,49.368,49.4356,49.3487,49.3777,49111.0
2020-11-18 13:15:00,51.14,51.17,51.05,51.08,36841.0,49.3584,49.3873,49.2715,49.3005,36841.0
2020-11-18 13:20:00,51.08,51.15,51.04,51.12,28005.0,49.3005,49.368,49.2619,49.3391,28005.0
2020-11-18 13:25:00,51.12,51.12,50.82,50.82,53728.0,49.3391,49.3391,49.0495,49.0495,53728.0
2020-11-18 13:30:00,50.82,50.88,50.76,50.77,62767.0,49.0495,49.1074,48.9916,49.0013,62767.0
2020-11-18 13:35:00,50.77,50.93,50.77,50.83,71842.0,49.0013,49.1557,49.0013,49.0592,71842.0
2020-11-18 13:40:00,50.8,50.81,50.46,50.48,129214.0,49.0302,49.0399,48.7021,48.7214,129214.0
2020-11-18 13:45:00,50.5,50.54,50.22,50.24,222461.0,48.7407,48.7793,48.4704,48.4897,222461.0
2020-11-18 13:50:00,50.23,50.23,50.06,50.14,151779.0,48.4801,48.4801,48.316,48.3932,151779.0
2020-11-18 13:55:00,50.13,50.25,49.97,50.22,141683.0,48.3836,48.4994,48.2291,48.4704,141683.0
2020-11-18 14:00:00,50.24,50.66,50.21,50.54,191485.0,48.4897,48.8951,48.4608,48.7793,191485.0
2020-11-18 14:05:00,50.53,50.64,50.53,50.59,60409.0,48.7696,48.8758,48.7696,48.8275,60409.0
2020-11-18 14:10:00,50.57,50.61,50.25,50.29,97245.0,48.8082,48.8468,48.4994,48.538,97245.0
2020-11-18 14:15:00,50.28,50.36,50.09,50.09,84462.0,48.5283,48.6056,48.345,48.345,84462.0
2020-11-18 14:20:00,50.08,50.24,49.87,49.87,133048.0,48.3353,48.4897,48.1326,48.1326,133048.0
2020-11-18 14:25:00,49.88,49.91,49.61,49.77,195265.0,48.1423,48.1712,47.8817,48.0361,195265.0
2020-11-18 14:30:00,49.79,50.01,49.65,50.0,143947.0,48.0554,48.2678,47.9203,48.2581,143947.0
2020-11-18 14:35:00,49.98,50.02,49.87,49.99,56525.0,48.2388,48.2774,48.1326,48.2484,56525.0
2020-11-18 14:40:00,49.98,50.16,49.94,50.14,134086.0,48.2388,48.4125,48.2002,48.3932,134086.0
2020-11-18 14:45:00,50.13,50.2,49.98,50.02,92994.0,48.3836,48.4511,48.2388,48.2774,92994.0
2020-11-18 14:50:00,50.02,50.25,50.01,50.1,99108.0,48.2774,48.4994,48.2678,48.3546,99108.0
2020-11-18 14:55:00,50.09,50.22,49.96,49.97,69046.0,48.345,48.4704,48.2195,48.2291,69046.0
2020-11-18 15:00:00,49.98,50.02,49.54,49.59,191660.0,48.2388,48.2774,47.8141,47.8624,191660.0
2020-11-18 15:05:00,49.53,49.81,49.43,49.73,110723.0,47.8045,48.0747,47.708,47.9975,110723.0
2020-11-18 15:10:00,49.75,49.93,49.73,49.75,109932.0,48.0168,48.1905,47.9975,48.0168,109932.0
2020-11-18 15:15:00,49.74,49.82,49.51,49.52,78150.0,48.0072,48.0844,47.7852,47.7948,78150.0
2020-11-18 15:20:00,49.51,49.61,49.41,49.53,110371.0,47.7852,47.8817,47.6887,47.8045,110371.0
2020-11-18 15:25:00,49.49,49.59,49.34,49.38,119177.0,47.7659,47.8624,47.6211,47.6597,119177.0
2020-11-18 15:30:00,49.37,49.44,49.13,49.39,123711.0,47.65,47.7176,47.4184,47.6694,123711.0
2020-11-18 15:35:00,49.34,49.35,48.93,48.97,192199.0,47.6211,47.6307,47.2254,47.264,192199.0
2020-11-18 15:40:00,48.96,49.03,48.73,48.76,195697.0,47.2543,47.3219,47.0323,47.0613,195697.0
2020-11-18 15:45:00,48.73,48.99,48.55,48.64,195332.0,47.0323,47.2833,46.8586,46.9455,195332.0
2020-11-18 15:50:00,48.67,48.77,48.19,48.21,217334.0,46.9744,47.0709,46.5112,46.5305,217334.0
2020-11-18 15:55:00,48.2,48.39,47.98,48.03,317366.0,46.5208,46.7042,46.3085,46.3567,317366.0
2020-11-19 09:30:00,47.87,47.87,47.33,47.67,494802.0,46.2023,46.2023,45.6811,46.0093,494802.0
2020-11-19 09:35:00,47.67,48.03,47.65,47.92,245168.0,46.0093,46.3567,45.99,46.2506,245168.0
2020-11-19 09:40:00,47.91,48.19,47.91,48.16,288238.0,46.2409,46.5112,46.2409,46.4822,288238.0
2020-11-19 09:45:00,48.16,48.43,48.0,48.38,333686.0,46.4822,46.7428,46.3278,46.6945,333686.0
2020-11-19 09:50:00,48.38,48.68,48.28,48.68,297684.0,46.6945,46.9841,46.598,46.9841,297684.0
2020-11-19 09:55:00,48.64,48.7,48.4,48.47,198541.0,46.9455,47.0034,46.7138,46.7814,198541.0
2020-11-19 10:00:00,48.49,48.68,48.31,48.33,210196.0,46.8007,46.9841,46.627,46.6463,210196.0
2020-11-19 10:05:00,48.33,48.49,48.21,48.39,193791.0,46.6463,46.8007,46.5305,46.7042,193791.0
2020-11-19 10:10:00,48.38,48.56,48.24,48.24,126067.0,46.6945,46.8683,46.5594,46.5594,126067.0
2020-11-19 10:15:00,48.26,48.42,48.21,48.21,73781.0,46.5787,46.7331,46.5305,46.5305,73781.0
2020-11-19 10:20:00,48.22,48.48,48.11,48.13,128007.0,46.5401,46.7911,46.4339,46.4532,128007.0
2020-11-19 10:25:00,48.13,48.14,47.81,47.99,188561.0,46.4532,46.4629,46.1444,46.3181,188561.0
2020-11-19 10:30:00,48.06,48.16,48.01,48.09,106219.0,46.3857,46.4822,46.3374,46.4146,106219.0
2020-11-19 10:35:00,48.08,48.25,47.97,48.21,126269.0,46.405,46.5691,46.2988,46.5305,126269.0
2020-11-19 10:40:00,48.21,48.52,48.2,48.5,161702.0,46.5305,46.8297,46.5208,46.8104,161702.0
2020-11-19 10:45:00,48.49,48.75,48.49,48.68,216957.0,46.8007,47.0516,46.8007,46.9841,216957.0
2020-11-19 10:50:00,48.65,48.72,48.43,48.52,106897.0,46.9551,47.0227,46.7428,46.8297,106897.0
2020-11-19 10:55:00,48.52,48.61,48.19,48.19,88165.0,46.8297,46.9165,46.5112,46.5112,88165.0
2020-11-19 11:00:00,48.18,48.21,48.07,48.08,112909.0,46.5015,46.5305,46.3953,46.405,112909.0
2020-11-19 11:05:00,48.09,48.23,48.01,48.04,56376.0,46.4146,46.5498,46.3374,46.3664,56376.0
2020-11-19 11:10:00,48.02,48.02,47.84,47.86,48013.0,46.3471,46.3471,46.1733,46.1927,48013.0
2020-11-19 11:15:00,47.91,48.15,47.9,48.11,202567.0,46.2409,46.4725,46.2313,46.4339,202567.0
2020-11-19 11:20:00,48.1,48.35,48.08,48.35,85494.0,46.4243,46.6656,46.405,46.6656,85494.0
2020-11-19 11:25:00,48.35,48.38,48.13,48.13,72532.0,46.6656,46.6945,46.4532,46.4532,72532.0
2020-11-19 11:30:00,48.13,48.26,47.86,47.88,81499.0,46.4532,46.5787,46.1927,46.212,81499.0
2020-11-19 11:35:00,47.9,48.0,47.78,47.93,76892.0,46.2313,46.3278,46.1154,46.2602,76892.0
2020-11-19 11:40:00,47.93,48.1,47.9,48.05,58032.0,46.2602,46.4243,46.2313,46.376,58032.0
2020-11-19 11:45:00,48.02,48.12,47.79,47.92,77179.0,46.3471,46.4436,46.1251,46.2506,77179.0
2020-11-19 11:50:00,47.91,48.01,47.89,47.96,43479.0,46.2409,46.3374,46.2216,46.2892,43479.0
2020-11-19 11:55:00,47.96,48.05,47.91,48.05,28169.0,46.2892,46.376,46.2409,46.376,28169.0
2020-11-19 12:00:00,48.05,48.12,47.93,47.96,51079.0,46.376,46.4436,46.2602,46.2892,51079.0
2020-11-19 12:05:00,47.96,47.98,47.83,47.93,39537.0,46.2892,46.3085,46.1637,46.2602,39537.0
2020-11-19 12:10:00,47.94,48.0,47.85,47.87,34039.0,46.2699,46.3278,46.183,46.2023,34039.0
2020-11-19 12:15:00,47.9,47.9,47.57,47.64,131737.0,46.2313,46.2313,45.9128,45.9803,131737.0
2020-11-19 12:20:00,47.61,47.77,47.57,47.68,41830.0,45.9514,46.1058,45.9128,46.0189,41830.0
2020-11-19 12:25:00,47.67,47.75,47.57,47.74,50799.0,46.0093,46.0865,45.9128,46.0768,50799.0
2020-11-19 12:30:00,47.74,47.82,47.66,47.82,120381.0,46.0768,46.154,45.9996,46.154,120381.0
2020-11-19 12:35:00,47.82,48.05,47.81,48.0,72249.0,46.154,46.376,46.1444,46.3278,72249.0
2020-11-19 12:40:00,47.96,48.01,47.7,47.78,78289.0,46.2892,46.3374,46.0382,46.1154,78289.0
2020-11-19 12:45:00,47.76,47.79,47.61,47.75,42730.0,46.0961,46.1251,45.9514,46.0865,42730.0
2020-11-19 12:50:00,47.73,47.73,47.6,47.64,41057.0,46.0672,46.0672,45.9417,45.9803,41057.0
2020-11-19 12:55:00,47.64,47.88,47.59,47.87,79735.0,45.9803,46.212,45.9321,46.2023,79735.0
2020-11-19 13:00:00,47.9,48.1,47.88,48.02,105690.0,46.2313,46.4243,46.212,46.3471,105690.0
2020-11-19 13:05:00,48.01,48.06,47.85,47.89,77740.0,46.3374,46.3857,46.183,46.2216,77740.0
2020-11-19 13:10:00,47.9,48.02,47.89,47.98,22018.0,46.2313,46.3471,46.2216,46.3085,22018.0
2020-11-19 13:15:00,47.99,48.09,47.97,48.05,50514.0,46.3181,46.4146,46.2988,46.376,50514.0
2020-11-19 13:20:00,48.05,48.16,48.02,48.16,74031.0,46.376,46.4822,46.3471,46.4822,74031.0
2020-11-19 13:25:00,48.17,48.41,48.14,48.16,109854.0,46.4919,46.7235,46.4629,46.4822,109854.0
2020-11-19 13:30:00,48.13,48.15,47.98,48.05,47553.0,46.4532,46.4725,46.3085,46.376,47553.0
2020-11-19 13:35:00,48.09,48.11,47.99,48.07,59431.0,46.4146,46.4339,46.3181,46.3953,59431.0
2020-11-19 13:40:00,48.07,48.08,47.98,48.04,27291.0,46.3953,46.405,46.3085,46.3664,27291.0
2020-11-19 13:45:00,48.06,48.43,48.04,48.43,139680.0,46.3857,46.7428,46.3664,46.7428,139680.0
2020-11-19 13:50:00,48.42,48.43,48.28,48.34,56889.0,46.7331,46.7428,46.598,46.6559,56889.0
2020-11-19 13:55:00,48.35,48.37,48.24,48.31,39021.0,46.6656,46.6849,46.5594,46.627,39021.0
2020-11-19 14:00:00,48.31,48.38,48.23,48.32,41997.0,46.627,46.6945,46.5498,46.6366,41997.0
2020-11-19 14:05:00,48.31,48.4,48.31,48.36,41560.0,46.627,46.7138,46.627,46.6752,41560.0
2020-11-19 14:10:00,48.37,48.42,48.29,48.34,34262.0,46.6849,46.7331,46.6077,46.6559,34262.0
2020-11-19 14:15:00,48.33,48.36,48.2,48.32,65200.0,46.6463,46.6752,46.5208,46.6366,65200.0
2020-11-19 14:20:00,48.34,48.38,48.3,48.36,18011.0,46.6559,46.6945,46.6173,46.6752,18011.0
2020-11-19 14:25:00,48.37,48.45,48.35,48.38,55715.0,46.6849,46.7621,46.6656,46.6945,55715.0
2020-11-19 14:30:00,48.37,48.53,48.37,48.53,56322.0,46.6849,46.8393,46.6849,46.8393,56322.0
2020-11-19 14:35:00,48.52,48.95,48.51,48.95,227298.0,46.8297,47.2447,46.82,47.2447,227298.0
2020-11-19 14:40:00,48.95,49.2,48.87,49.13,238024.0,47.2447,47.486,47.1675,47.4184,238024.0
2020-11-19 14:45:00,49.11,49.18,48.94,49.01,97476.0,47.3991,47.4667,47.235,47.3026,97476.0
2020-11-19 14:50:00,49.01,49.03,48.72,48.73,103140.0,47.3026,47.3219,47.0227,47.0323,103140.0
2020-11-19 14:55:00,48.73,48.85,48.68,48.78,97883.0,47.0323,47.1482,46.9841,47.0806,97883.0
2020-11-19 15:00:00,48.8,48.83,48.7,48.7,35621.0,47.0999,47.1289,47.0034,47.0034,35621.0
2020-11-19 15:05:00,48.69,48.73,48.59,48.72,93930.0,46.9937,47.0323,46.8972,47.0227,93930.0
2020-11-19 15:10:00,48.73,49.09,48.73,49.08,98476.0,47.0323,47.3798,47.0323,47.3702,98476.0
2020-11-19 15:15:00,49.07,49.1,48.88,48.95,95149.0,47.3605,47.3895,47.1771,47.2447,95149.0
2020-11-19 15:20:00,48.97,48.99,48.88,48.94,54960.0,47.264,47.2833,47.1771,47.235,54960.0
2020-11-19 15:25:00,48.95,48.95,48.66,48.72,87461.0,47.2447,47.2447,46.9648,47.0227,87461.0
2020-11-19 15:30:00,48.74,48.94,48.68,48.94,131207.0,47.042,47.235,46.9841,47.235,131207.0
2020-11-19 15:35:00,48.93,49.12,48.89,49.04,272484.0,47.2254,47.4088,47.1868,47.3315,272484.0
2020-11-19 15:40:00,49.04,49.28,49.0,49.15,187666.0,47.3315,47.5632,47.2929,47.4377,187666.0
2020-11-19 15:45:00,49.17,49.28,49.05,49.06,133369.0,47.457,47.5632,47.3412,47.3508,133369.0
2020-11-19 15:50:00,49.07,49.3,49.0,49.28,107018.0,47.3605,47.5825,47.2929,47.5632,107018.0
2020-11-19 15:55:00,49.28,49.37,49.07,49.14,295597.0,47.5632,47.65,47.3605,47.4281,295597.0
2020-11-20 09:30:00,48.61,48.76,48.41,48.43,226041.0,46.9165,47.0613,46.7235,46.7428,226041.0
2020-11-20 09:35:00,48.4,48.56,48.01,48.34,220137.0,46.7138,46.8683,46.3374,46.6559,220137.0
2020-11-20 09:40:00,48.36,48.67,48.3,48.59,143431.0,46.6752,46.9744,46.6173,46.8972,143431.0
2020-11-20 09:45:00,48.61,48.66,48.47,48.58,84442.0,46.9165,46.9648,46.7814,46.8876,84442.0
2020-11-20 09:50:00,48.58,48.59,48.12,48.21,101244.0,46.8876,46.8972,46.4436,46.5305,101244.0
2020-11-20 09:55:00,48.19,48.38,47.93,48.36,139588.0,46.5112,46.6945,46.2602,46.6752,139588.0
2020-11-20 10:00:00,48.39,48.54,48.32,48.42,74592.0,46.7042,46.849,46.6366,46.7331,74592.0
2020-11-20 10:05:00,48.44,48.65,48.43,48.59,97079.0,46.7524,46.9551,46.7428,46.8972,97079.0
2020-11-20 10:10:00,48.62,48.63,48.41,48.51,63749.0,46.9262,46.9358,46.7235,46.82,63749.0
2020-11-20 10:15:00,48.51,48.57,48.4,48.57,36738.0,46.82,46.8779,46.7138,46.8779,36738.0
2020-11-20 10:20:00,48.53,48.85,48.51,48.84,169886.0,46.8393,47.1482,46.82,47.1385,169886.0
2020-11-20 10:25:00,48.82,48.82,48.54,48.61,74189.0,47.1192,47.1192,46.849,46.9165,74189.0
2020-11-20 10:30:00,48.68,48.69,48.35,48.46,77282.0,46.9841,46.9937,46.6656,46.7717,77282.0
2020-11-20 10:35:00,48.45,48.69,48.45,48.68,64007.0,46.7621,46.9937,46.7621,46.9841,64007.0
2020-11-20 10:40:00,48.67,48.69,48.39,48.52,64464.0,46.9744,46.9937,46.7042,46.8297,64464.0
2020-11-20 10:45:00,48.52,48.55,48.29,48.34,53207.0,46.8297,46.8586,46.6077,46.6559,53207.0
2020-11-20 10:50:00,48.37,48.54,48.34,48.45,44612.0,46.6849,46.849,46.6559,46.7621,44612.0
2020-11-20 10:55:00,48.4,48.58,48.34,48.56,90049.0,46.7138,46.8876,46.6559,46.8683,90049.0
2020-11-20 11:00:00,48.53,48.66,48.41,48.44,67885.0,46.8393,46.9648,46.7235,46.7524,67885.0
2020-11-20 11:05:00,48.45,48.64,48.44,48.6,58081.0,46.7621,46.9455,46.7524,46.9069,58081.0
2020-11-20 11:10:00,48.58,48.66,48.54,48.64,33448.0,46.8876,46.9648,46.849,46.9455,33448.0
2020-11-20 11:15:00,48.63,48.77,48.6,48.66,51104.0,46.9358,47.0709,46.9069,46.9648,51104.0
2020-11-20 11:20:00,48.65,48.75,48.58,48.73,32248.0,46.9551,47.0516,46.8876,47.0323,32248.0
2020-11-20 11:25:00,48.73,48.89,48.71,48.88,92264.0,47.0323,47.1868,47.013,47.1771,92264.0
2020-11-20 11:30:00,48.87,48.95,48.73,48.93,92725.0,47.1675,47.2447,47.0323,47.2254,92725.0
2020-11-20 11:35:00,48.94,49.05,48.87,49.03,69844.0,47.235,47.3412,47.1675,47.3219,69844.0
2020-11-20 11:40:00,49.01,49.12,48.99,49.05,65930.0,47.3026,47.4088,47.2833,47.3412,65930.0
2020-11-20 11:45:00,49.06,49.12,48.83,48.84,49193.0,47.3508,47.4088,47.1289,47.1385,49193.0
2020-11-20 11:50:00,48.88,49.12,48.84,49.11,86490.0,47.1771,47.4088,47.1385,47.3991,86490.0
2020-11-20 11:55:00,49.1,49.25,49.07,49.24,84087.0,47.3895,47.5342,47.3605,47.5246,84087.0
2020-11-20 12:00:00,49.24,49.26,49.09,49.25,68383.0,47.5246,47.5439,47.3798,47.5342,68383.0
2020-11-20 12:05:00,49.25,49.33,49.22,49.23,59219.0,47.5342,47.6114,47.5053,47.5149,59219.0
2020-11-20 12:10:00,49.24,49.29,49.16,49.17,39119.0,47.5246,47.5728,47.4474,47.457,39119.0
2020-11-20 12:15:00,49.17,49.25,49.1,49.13,28794.0,47.457,47.5342,47.3895,47.4184,28794.0
2020-11-20 12:20:00,49.13,49.18,49.12,49.16,25145.0,47.4184,47.4667,47.4088,47.4474,25145.0
2020-11-20 12:25:00,49.16,49.22,49.1,49.16,21467.0,47.4474,47.5053,47.3895,47.4474,21467.0
2020-11-20 12:30:00,49.14,49.17,48.96,49.0,51518.0,47.4281,47.457,47.2543,47.2929,51518.0
2020-11-20 12:35:00,49.0,49.01,48.91,48.94,18189.0,47.2929,47.3026,47.2061,47.235,18189.0
2020-11-20 12:40:00,48.97,49.13,48.88,49.11,35794.0,47.264,47.4184,47.1771,47.3991,35794.0
2020-11-20 12:45:00,49.11,49.17,48.96,48.99,150353.0,47.3991,47.457,47.2543,47.2833,150353.0
2020-11-20 12:50:00,49.0,49.04,48.91,48.93,36310.0,47.2929,47.3315,47.2061,47.2254,36310.0
2020-11-20 12:55:00,48.93,49.13,48.92,49.08,24059.0,47.2254,47.4184,47.2157,47.3702,24059.0
2020-11-20 13:00:00,49.09,49.36,49.07,49.23,168831.0,47.3798,47.6404,47.3605,47.5149,168831.0
2020-11-20 13:05:00,49.23,49.23,48.98,49.13,71384.0,47.5149,47.5149,47.2736,47.4184,71384.0
2020-11-20 13:10:00,49.12,49.23,49.08,49.22,24645.0,47.4088,47.5149,47.3702,47.5053,24645.0
2020-11-20 13:15:00,49.21,49.24,49.12,49.12,18121.0,47.4956,47.5246,47.4088,47.4088,18121.0
2020-11-20 13:20:00,49.11,49.29,49.1,49.25,29288.0,47.3991,47.5728,47.3895,47.5342,29288.0
2020-11-20 13:25:00,49.25,49.28,49.18,49.23,49204.0,47.5342,47.5632,47.4667,47.5149,49204.0
2020-11-20 13:30:00,49.21,49.23,49.1,49.14,28738.0,47.4956,47.5149,47.3895,47.4281,28738.0
2020-11-20 13:35:00,49.14,49.29,49.1,49.2,24378.0,47.4281,47.5728,47.3895,47.486,24378.0
2020-11-20 13:40:00,49.19,49.29,49.17,49.27,10210.0,47.4763,47.5728,47.457,47.5535,10210.0
2020-11-20 13:45:00,49.29,49.36,49.22,49.36,43272.0,47.5728,47.6404,47.5053,47.6404,43272.0
2020-11-20 13:50:00,49.34,49.36,49.25,49.25,19314.0,47.6211,47.6404,47.5342,47.5342,19314.0
2020-11-20 13:55:00,49.27,49.3,49.22,49.28,12908.0,47.5535,47.5825,47.5053,47.5632,12908.0
2020-11-20 14:00:00,49.3,49.31,49.16,49.17,69666.0,47.5825,47.5921,47.4474,47.457,69666.0
2020-11-20 14:05:00,49.19,49.27,49.19,49.26,14161.0,47.4763,47.5535,47.4763,47.5439,14161.0
2020-11-20 14:10:00,49.24,49.29,49.18,49.19,63766.0,47.5246,47.5728,47.4667,47.4763,63766.0
2020-11-20 14:15:00,49.19,49.26,49.19,49.25,18846.0,47.4763,47.5439,47.4763,47.5342,18846.0
2020-11-20 14:20:00,49.24,49.4,49.21,49.34,59003.0,47.5246,47.679,47.4956,47.6211,59003.0
2020-11-20 14:25:00,49.34,49.38,49.3,49.36,19150.0,47.6211,47.6597,47.5825,47.6404,19150.0
2020-11-20 14:30:00,49.37,49.45,49.32,49.43,27893.0,47.65,47.7273,47.6018,47.708,27893.0
2020-11-20 14:35:00,49.43,49.53,49.26,49.29,101379.0,47.708,47.8045,47.5439,47.5728,101379.0
2020-11-20 14:40:00,49.31,49.31,49.13,49.16,69547.0,47.5921,47.5921,47.4184,47.4474,69547.0
2020-11-20 14:45:00,49.15,49.15,49.0,49.07,65000.0,47.4377,47.4377,47.2929,47.3605,65000.0
2020-11-20 14:50:00,49.09,49.18,49.07,49.13,74036.0,47.3798,47.4667,47.3605,47.4184,74036.0
2020-11-20 14:55:00,49.14,49.23,49.13,49.23,30038.0,47.4281,47.5149,47.4184,47.5149,30038.0
2020-11-20 15:00:00,49.23,49.33,49.17,49.18,45015.0,47.5149,47.6114,47.457,47.4667,45015.0
2020-11-20 15:05:00,49.17,49.28,49.0,49.01,79053.0,47.457,47.5632,47.2929,47.3026,79053.0
2020-11-20 15:10:00,49.02,49.16,48.86,48.88,49650.0,47.3122,47.4474,47.1578,47.1771,49650.0
2020-11-20 15:15:00,48.86,48.96,48.76,48.84,64554.0,47.1578,47.2543,47.0613,47.1385,64554.0
2020-11-20 15:20:00,48.85,48.95,48.75,48.85,44590.0,47.1482,47.2447,47.0516,47.1482,44590.0
2020-11-20 15:25:00,48.84,48.93,48.8,48.91,123943.0,47.1385,47.2254,47.0999,47.2061,123943.0
2020-11-20 15:30:00,48.85,49.03,48.85,49.02,87543.0,47.1482,47.3219,47.1482,47.3122,87543.0
2020-11-20 15:35:00,49.03,49.29,49.01,49.29,101992.0,47.3219,47.5728,47.3026,47.5728,101992.0
2020-11-20 15:40:00,49.26,49.4,49.24,49.39,44945.0,47.5439,47.679,47.5246,47.6694,44945.0
2020-11-20 15:45:00,49.39,49.66,49.38,49.49,161450.0,47.6694,47.9299,47.6597,47.7659,161450.0
2020-11-20 15:50:00,49.46,49.47,49.3,49.3,100289.0,47.7369,47.7466,47.5825,47.5825,100289.0
2020-11-20 15:55:00,49.34,49.45,49.22,49.24,153248.0,47.6211,47.7273,47.5053,47.5246,153248.0
2020-11-23 09:30:00,50.75,51.03,50.7,50.86,561870.0,48.982,49.2522,48.9337,49.0881,561870.0
2020-11-23 09:35:00,50.88,50.98,50.57,50.72,227328.0,49.1074,49.204,48.8082,48.953,227328.0
2020-11-23 09:40:00,50.73,51.02,50.66,50.93,239958.0,48.9627,49.2426,48.8951,49.1557,239958.0
2020-11-23 09:45:00,50.97,51.37,50.9,51.02,331497.0,49.1943,49.5804,49.1267,49.2426,331497.0
2020-11-23 09:50:00,51.03,51.21,50.97,51.09,142883.0,49.2522,49.4259,49.1943,49.3101,142883.0
2020-11-23 09:55:00,51.09,51.14,50.82,50.85,155596.0,49.3101,49.3584,49.0495,49.0785,155596.0
2020-11-23 10:00:00,50.85,50.95,50.75,50.9,89565.0,49.0785,49.175,48.982,49.1267,89565.0
2020-11-23 10:05:00,50.89,50.93,50.65,50.75,62347.0,49.1171,49.1557,48.8855,48.982,62347.0
2020-11-23 10:10:00,50.73,50.79,50.59,50.68,112049.0,48.9627,49.0206,48.8275,48.9144,112049.0
2020-11-23 10:15:00,50.67,50.81,50.63,50.76,138750.0,48.9048,49.0399,48.8662,48.9916,138750.0
2020-11-23 10:20:00,50.71,50.73,50.58,50.65,103715.0,48.9434,48.9627,48.8179,48.8855,103715.0
2020-11-23 10:25:00,50.61,50.62,50.36,50.4,196393.0,48.8468,48.8565,48.6056,48.6442,196393.0
2020-11-23 10:30:00,50.39,50.91,50.35,50.88,138843.0,48.6345,49.1364,48.5959,49.1074,138843.0
2020-11-23 10:35:00,50.87,51.09,50.86,51.08,119921.0,49.0978,49.3101,49.0881,49.3005,119921.0
2020-11-23 10:40:00,51.08,51.29,51.08,51.26,174866.0,49.3005,49.5032,49.3005,49.4742,174866.0
2020-11-23 10:45:00,51.27,51.48,51.22,51.47,121766.0,49.4839,49.6865,49.4356,49.6769,121766.0
2020-11-23 10:50:00,51.48,51.59,51.4,51.59,152992.0,49.6865,49.7927,49.6093,49.7927,152992.0
2020-11-23 10:55:00,51.58,51.63,51.52,51.57,99778.0,49.7831,49.8313,49.7251,49.7734,99778.0
2020-11-23 11:00:00,51.56,51.78,51.53,51.71,106989.0,49.7638,49.9761,49.7348,49.9085,106989.0
2020-11-23 11:05:00,51.7,51.8,51.64,51.66,139265.0,49.8989,49.9954,49.841,49.8603,139265.0
2020-11-23 11:10:00,51.66,51.68,51.25,51.26,154709.0,49.8603,49.8796,49.4646,49.4742,154709.0
2020-11-23 11:15:00,51.26,51.39,51.16,51.39,177746.0,49.4742,49.5997,49.3777,49.5997,177746.0
2020-11-23 11:20:00,51.39,51.58,51.36,51.56,55979.0,49.5997,49.7831,49.5707,49.7638,55979.0
2020-11-23 11:25:00,51.54,51.66,51.53,51.61,137136.0,49.7444,49.8603,49.7348,49.812,137136.0
2020-11-23 11:30:00,51.59,51.63,51.23,51.32,91594.0,49.7927,49.8313,49.4452,49.5321,91594.0
2020-11-23 11:35:00,51.31,51.71,51.31,51.59,123810.0,49.5225,49.9085,49.5225,49.7927,123810.0
2020-11-23 11:40:00,51.59,51.69,51.53,51.59,46912.0,49.7927,49.8892,49.7348,49.7927,46912.0
2020-11-23 11:45:00,51.62,51.72,51.58,51.7,45366.0,49.8217,49.9182,49.7831,49.8989,45366.0
2020-11-23 11:50:00,51.68,51.74,51.61,51.66,50135.0,49.8796,49.9375,49.812,49.8603,50135.0
2020-11-23 11:55:00,51.69,51.9,51.66,51.86,91629.0,49.8892,50.0919,49.8603,50.0533,91629.0
2020-11-23 12:00:00,51.88,51.88,51.59,51.63,91547.0,50.0726,50.0726,49.7927,49.8313,91547.0
2020-11-23 12:05:00,51.62,51.64,51.51,51.55,40324.0,49.8217,49.841,49.7155,49.7541,40324.0
2020-11-23 12:10:00,51.61,51.81,51.61,51.75,96737.0,49.812,50.005,49.812,49.9471,96737.0
2020-11-23 12:15:00,51.75,51.99,51.7,51.97,52814.0,49.9471,50.1788,49.8989,50.1595,52814.0
2020-11-23 12:20:00,51.96,52.0,51.85,52.0,86535.0,50.1498,50.1884,50.0436,50.1884,86535.0
2020-11-23 12:25:00,51.99,52.0,51.72,51.73,96641.0,50.1788,50.1884,49.9182,49.9278,96641.0
2020-11-23 12:30:00,51.72,51.79,51.63,51.78,54273.0,49.9182,49.9857,49.8313,49.9761,54273.0
2020-11-23 12:35:00,51.76,51.85,51.75,51.77,36391.0,49.9568,50.0436,49.9471,49.9664,36391.0
2020-11-23 12:40:00,51.77,51.83,51.74,51.81,19987.0,49.9664,50.0243,49.9375,50.005,19987.0
2020-11-23 12:45:00,51.8,51.9,51.77,51.89,24861.0,49.9954,50.0919,49.9664,50.0823,24861.0
2020-11-23 12:50:00,51.88,52.03,51.87,52.0,63237.0,50.0726,50.2174,50.063,50.1884,63237.0
2020-11-23 12:55:00,51.98,52.02,51.97,52.0,26457.0,50.1691,50.2077,50.1595,50.1884,26457.0
2020-11-23 13:00:00,51.97,52.05,51.91,52.03,35690.0,50.1595,50.2367,50.1016,50.2174,35690.0
2020-11-23 13:05:00,52.04,52.11,52.01,52.03,56501.0,50.227,50.2946,50.1981,50.2174,56501.0
2020-11-23 13:10:00,52.03,52.05,51.9,51.92,49280.0,50.2174,50.2367,50.0919,50.1112,49280.0
2020-11-23 13:15:00,51.92,52.03,51.92,51.97,36813.0,50.1112,50.2174,50.1112,50.1595,36813.0
2020-11-23 13:20:00,51.97,52.0,51.9,51.97,20441.0,50.1595,50.1884,50.0919,50.1595,20441.0
2020-11-23 13:25:00,51.96,52.03,51.88,51.95,24943.0,50.1498,50.2174,50.0726,50.1402,24943.0
2020-11-23 13:30:00,51.97,52.12,51.95,52.12,46121.0,50.1595,50.3042,50.1402,50.3042,46121.0
2020-11-23 13:35:00,52.13,52.21,52.11,52.2,81094.0,50.3139,50.3911,50.2946,50.3815,81094.0
2020-11-23 13:40:00,52.19,52.2,52.05,52.07,42723.0,50.3718,50.3815,50.2367,50.256,42723.0
2020-11-23 13:45:00,52.09,52.27,52.03,52.13,52514.0,50.2753,50.449,50.2174,50.3139,52514.0
2020-11-23 13:50:00,52.11,52.27,52.1,52.27,39519.0,50.2946,50.449,50.2849,50.449,39519.0
2020-11-23 13:55:00,52.27,52.3,52.24,52.27,43124.0,50.449,50.478,50.4201,50.449,43124.0
2020-11-23 14:00:00,52.25,52.41,52.22,52.29,80518.0,50.4297,50.5841,50.4008,50.4683,80518.0
2020-11-23 14:05:00,52.3,52.31,52.13,52.14,62396.0,50.478,50.4876,50.3139,50.3235,62396.0
2020-11-23 14:10:00,52.15,52.2,52.0,52.16,39588.0,50.3332,50.3815,50.1884,50.3428,39588.0
2020-11-23 14:15:00,52.16,52.25,52.11,52.19,30611.0,50.3428,50.4297,50.2946,50.3718,30611.0
2020-11-23 14:20:00,52.19,52.23,52.08,52.14,60092.0,50.3718,50.4104,50.2656,50.3235,60092.0
2020-11-23 14:25:00,52.14,52.16,52.04,52.09,41201.0,50.3235,50.3428,50.227,50.2753,41201.0
2020-11-23 14:30:00,52.1,52.28,52.1,52.22,57558.0,50.2849,50.4587,50.2849,50.4008,57558.0
2020-11-23 14:35:00,52.21,52.24,52.12,52.22,57613.0,50.3911,50.4201,50.3042,50.4008,57613.0
2020-11-23 14:40:00,52.22,52.25,52.12,52.23,46767.0,50.4008,50.4297,50.3042,50.4104,46767.0
2020-11-23 14:45:00,52.23,52.43,52.23,52.37,82508.0,50.4104,50.6034,50.4104,50.5455,82508.0
2020-11-23 14:50:00,52.37,52.67,52.35,52.59,110892.0,50.5455,50.8351,50.5262,50.7579,110892.0
2020-11-23 14:55:00,52.59,52.78,52.54,52.75,97243.0,50.7579,50.9412,50.7096,50.9123,97243.0
2020-11-23 15:00:00,52.76,53.03,52.71,52.94,143272.0,50.9219,51.1825,50.8737,51.0957,143272.0
2020-11-23 15:05:00,52.93,53.03,52.9,52.94,86632.0,51.086,51.1825,51.0571,51.0957,86632.0
2020-11-23 15:10:00,52.94,52.95,52.8,52.82,84591.0,51.0957,51.1053,50.9606,50.9799,84591.0
2020-11-23 15:15:00,52.83,52.83,52.6,52.64,80554.0,50.9895,50.9895,50.7675,50.8061,80554.0
2020-11-23 15:20:00,52.63,52.63,52.35,52.38,95722.0,50.7965,50.7965,50.5262,50.5552,95722.0
2020-11-23 15:25:00,52.39,52.5,52.33,52.36,89542.0,50.5648,50.671,50.5069,50.5359,89542.0
2020-11-23 15:30:00,52.36,52.38,52.26,52.3,54316.0,50.5359,50.5552,50.4394,50.478,54316.0
2020-11-23 15:35:00,52.31,52.31,52.04,52.1,137349.0,50.4876,50.4876,50.227,50.2849,137349.0
2020-11-23 15:40:00,52.11,52.25,52.1,52.25,115108.0,50.2946,50.4297,50.2849,50.4297,115108.0
2020-11-23 15:45:00,52.23,52.41,52.2,52.27,100125.0,50.4104,50.5841,50.3815,50.449,100125.0
2020-11-23 15:50:00,52.29,52.5,52.26,52.31,380416.0,50.4683,50.671,50.4394,50.4876,380416.0
2020-11-23 15:55:00,52.29,52.31,52.0,52.11,270599.0,50.4683,50.4876,50.1884,50.2946,270599.0
2020-11-24 09:30:00,54.34,54.43,53.77,53.78,517190.0,52.4469,52.5338,51.8968,51.9064,517190.0
2020-11-24 09:35:00,53.76,53.83,53.43,53.78,356340.0,51.8871,51.9547,51.5686,51.9064,356340.0
2020-11-24 09:40:00,53.78,53.91,53.51,53.63,295297.0,51.9064,52.0319,51.6458,51.7616,295297.0
2020-11-24 09:45:00,53.64,53.95,53.56,53.68,326014.0,51.7713,52.0705,51.6941,51.8099,326014.0
2020-11-24 09:50:00,53.72,54.09,53.71,54.09,218306.0,51.8485,52.2056,51.8389,52.2056,218306.0
2020-11-24 09:55:00,54.08,54.4,54.07,54.36,282210.0,52.196,52.5048,52.1863,52.4662,282210.0
2020-11-24 10:00:00,54.36,54.51,54.18,54.47,246673.0,52.4662,52.611,52.2925,52.5724,246673.0
2020-11-24 10:05:00,54.5,54.86,54.44,54.68,264055.0,52.6013,52.9488,52.5434,52.7751,264055.0
2020-11-24 10:10:00,54.7,54.72,54.45,54.64,142338.0,52.7944,52.8137,52.5531,52.7365,142338.0
2020-11-24 10:15:00,54.63,54.63,54.28,54.54,150407.0,52.7268,52.7268,52.389,52.6399,150407.0
2020-11-24 10:20:00,54.55,54.65,54.29,54.29,110456.0,52.6496,52.7461,52.3986,52.3986,110456.0
2020-11-24 10:25:00,54.3,54.48,54.26,54.43,71693.0,52.4083,52.582,52.3697,52.5338,71693.0
2020-11-24 10:30:00,54.42,54.57,54.34,54.44,54156.0,52.5241,52.6689,52.4469,52.5434,54156.0
2020-11-24 10:35:00,54.43,54.56,54.38,54.48,101285.0,52.5338,52.6592,52.4855,52.582,101285.0
2020-11-24 10:40:00,54.47,54.7,54.44,54.63,185576.0,52.5724,52.7944,52.5434,52.7268,185576.0
2020-11-24 10:45:00,54.61,54.87,54.61,54.84,87488.0,52.7075,52.9584,52.7075,52.9295,87488.0
2020-11-24 10:50:00,54.84,54.91,54.77,54.9,90153.0,52.9295,52.997,52.8619,52.9874,90153.0
2020-11-24 10:55:00,54.87,54.9,54.71,54.75,95460.0,52.9584,52.9874,52.804,52.8426,95460.0
2020-11-24 11:00:00,54.75,55.12,54.64,55.08,203961.0,52.8426,53.1997,52.7365,53.1611,203961.0
2020-11-24 11:05:00,55.08,55.12,54.77,54.92,105097.0,53.1611,53.1997,52.8619,53.0067,105097.0
2020-11-24 11:10:00,54.92,54.92,54.77,54.8,36097.0,53.0067,53.0067,52.8619,52.8909,36097.0
2020-11-24 11:15:00,54.77,54.89,54.72,54.73,45506.0,52.8619,52.9777,52.8137,52.8233,45506.0
2020-11-24 11:20:00,54.77,54.96,54.76,54.96,65946.0,52.8619,53.0453,52.8523,53.0453,65946.0
2020-11-24 11:25:00,54.95,55.1,54.95,55.08,79805.0,53.0357,53.1804,53.0357,53.1611,79805.0
2020-11-24 11:30:00,55.1,55.24,55.01,55.24,137161.0,53.1804,53.3155,53.0936,53.3155,137161.0
2020-11-24 11:35:00,55.21,55.28,55.1,55.2,54590.0,53.2866,53.3542,53.1804,53.2769,54590.0
2020-11-24 11:40:00,55.19,55.31,55.1,55.25,63532.0,53.2673,53.3831,53.1804,53.3252,63532.0
2020-11-24 11:45:00,55.23,55.44,55.12,55.42,76443.0,53.3059,53.5086,53.1997,53.4893,76443.0
2020-11-24 11:50:00,55.42,55.75,55.32,55.73,136872.0,53.4893,53.8078,53.3928,53.7885,136872.0
2020-11-24 11:55:00,55.72,55.82,55.5,55.51,113979.0,53.7788,53.8753,53.5665,53.5761,113979.0
2020-11-24 12:00:00,55.52,55.58,55.4,55.5,137563.0,53.5858,53.6437,53.47,53.5665,137563.0
2020-11-24 12:05:00,55.56,55.56,55.36,55.47,70753.0,53.6244,53.6244,53.4314,53.5375,70753.0
2020-11-24 12:10:00,55.45,55.53,55.36,55.52,59479.0,53.5182,53.5954,53.4314,53.5858,59479.0
2020-11-24 12:15:00,55.51,55.68,55.51,55.62,95784.0,53.5761,53.7402,53.5761,53.6823,95784.0
2020-11-24 12:20:00,55.63,55.66,55.39,55.53,83427.0,53.692,53.7209,53.4603,53.5954,83427.0
2020-11-24 12:25:00,55.53,55.64,55.51,55.54,36435.0,53.5954,53.7016,53.5761,53.6051,36435.0
2020-11-24 12:30:00,55.55,55.56,55.47,55.54,40921.0,53.6147,53.6244,53.5375,53.6051,40921.0
2020-11-24 12:35:00,55.54,55.6,55.31,55.34,62065.0,53.6051,53.663,53.3831,53.4121,62065.0
2020-11-24 12:40:00,55.32,55.44,55.32,55.39,48284.0,53.3928,53.5086,53.3928,53.4603,48284.0
2020-11-24 12:45:00,55.36,55.49,55.34,55.37,70467.0,53.4314,53.5568,53.4121,53.441,70467.0
2020-11-24 12:50:00,55.37,55.57,55.37,55.5,43511.0,53.441,53.6341,53.441,53.5665,43511.0
2020-11-24 12:55:00,55.5,55.61,55.45,55.57,52742.0,53.5665,53.6727,53.5182,53.6341,52742.0
2020-11-24 13:00:00,55.56,55.75,55.5,55.71,52315.0,53.6244,53.8078,53.5665,53.7692,52315.0
2020-11-24 13:05:00,55.67,55.76,55.62,55.76,87444.0,53.7306,53.8174,53.6823,53.8174,87444.0
2020-11-24 13:10:00,55.75,55.87,55.72,55.84,32237.0,53.8078,53.9236,53.7788,53.8946,32237.0
2020-11-24 13:15:00,55.85,56.07,55.85,56.07,89936.0,53.9043,54.1166,53.9043,54.1166,89936.0
2020-11-24 13:20:00,56.04,56.04,55.8,55.8,70116.0,54.0877,54.0877,53.856,53.856,70116.0
2020-11-24 13:25:00,55.78,55.8,55.64,55.8,74818.0,53.8367,53.856,53.7016,53.856,74818.0
2020-11-24 13:30:00,55.81,55.89,55.45,55.5,85200.0,53.8657,53.9429,53.5182,53.5665,85200.0
2020-11-24 13:35:00,55.5,55.53,55.29,55.33,64730.0,53.5665,53.5954,53.3638,53.4024,64730.0
2020-11-24 13:40:00,55.32,55.54,55.19,55.22,114229.0,53.3928,53.6051,53.2673,53.2962,114229.0
2020-11-24 13:45:00,55.23,55.33,55.17,55.17,64559.0,53.3059,53.4024,53.248,53.248,64559.0
2020-11-24 13:50:00,55.19,55.23,55.0,55.05,87142.0,53.2673,53.3059,53.0839,53.1322,87142.0
2020-11-24 13:55:00,55.05,55.12,54.99,55.01,63234.0,53.1322,53.1997,53.0743,53.0936,63234.0
2020-11-24 14:00:00,55.01,55.04,54.91,55.03,54198.0,53.0936,53.1225,52.997,53.1129,54198.0
2020-11-24 14:05:00,55.03,55.14,54.81,54.83,98778.0,53.1129,53.219,52.9005,52.9198,98778.0
2020-11-24 14:10:00,54.83,55.08,54.82,55.04,91060.0,52.9198,53.1611,52.9102,53.1225,91060.0
2020-11-24 14:15:00,55.02,55.1,54.89,54.92,41545.0,53.1032,53.1804,52.9777,53.0067,41545.0
2020-11-24 14:20:00,54.91,54.95,54.76,54.77,39763.0,52.997,53.0357,52.8523,52.8619,39763.0
2020-11-24 14:25:00,54.82,54.82,54.65,54.65,76368.0,52.9102,52.9102,52.7461,52.7461,76368.0
2020-11-24 14:30:00,54.65,54.85,54.53,54.79,95772.0,52.7461,52.9391,52.6303,52.8812,95772.0
2020-11-24 14:35:00,54.77,54.99,54.76,54.9,58498.0,52.8619,53.0743,52.8523,52.9874,58498.0
2020-11-24 14:40:00,54.88,55.01,54.86,54.94,92801.0,52.9681,53.0936,52.9488,53.026,92801.0
2020-11-24 14:45:00,54.91,55.0,54.77,54.93,65696.0,52.997,53.0839,52.8619,53.0163,65696.0
2020-11-24 14:50:00,54.93,55.08,54.93,55.06,79128.0,53.0163,53.1611,53.0163,53.1418,79128.0
2020-11-24 14:55:00,55.06,55.24,55.06,55.2,140655.0,53.1418,53.3155,53.1418,53.2769,140655.0
2020-11-24 15:00:00,55.2,55.25,55.03,55.23,90209.0,53.2769,53.3252,53.1129,53.3059,90209.0
2020-11-24 15:05:00,55.25,55.34,55.19,55.33,95906.0,53.3252,53.4121,53.2673,53.4024,95906.0
2020-11-24 15:10:00,55.33,55.47,55.3,55.32,94840.0,53.4024,53.5375,53.3735,53.3928,94840.0
2020-11-24 15:15:00,55.3,55.33,55.18,55.23,66671.0,53.3735,53.4024,53.2576,53.3059,66671.0
2020-11-24 15:20:00,55.24,55.42,55.23,55.41,59950.0,53.3155,53.4893,53.3059,53.4796,59950.0
2020-11-24 15:25:00,55.41,55.44,55.29,55.3,36415.0,53.4796,53.5086,53.3638,53.3735,36415.0
2020-11-24 15:30:00,55.31,55.34,55.11,55.34,101247.0,53.3831,53.4121,53.1901,53.4121,101247.0
2020-11-24 15:35:00,55.33,55.33,55.03,55.09,61554.0,53.4024,53.4024,53.1129,53.1708,61554.0
2020-11-24 15:40:00,55.08,55.13,54.9,54.9,66634.0,53.1611,53.2094,52.9874,52.9874,66634.0
2020-11-24 15:45:00,54.88,55.01,54.87,54.97,95339.0,52.9681,53.0936,52.9584,53.055,95339.0
2020-11-24 15:50:00,54.94,55.16,54.79,55.14,170520.0,53.026,53.2383,52.8812,53.219,170520.0
2020-11-24 15:55:00,55.17,55.32,55.0,55.01,190209.0,53.248,53.3928,53.0839,53.0936,190209.0
2020-11-25 09:30:00,54.4,54.4,53.93,54.07,332010.0,52.5048,52.5048,52.0512,52.1863,332010.0
2020-11-25 09:35:00,54.06,54.13,53.72,53.79,224718.0,52.1767,52.2442,51.8485,51.9161,224718.0
2020-11-25 09:40:00,53.75,54.05,53.6,54.02,210313.0,51.8775,52.167,51.7327,52.1381,210313.0
2020-11-25 09:45:00,54.06,54.17,53.68,53.68,183980.0,52.1767,52.2828,51.8099,51.8099,183980.0
2020-11-25 09:50:00,53.67,53.69,53.33,53.48,261839.0,51.8002,51.8195,51.4721,51.6169,261839.0
2020-11-25 09:55:00,53.48,53.56,53.21,53.41,226743.0,51.6169,51.6941,51.3563,51.5493,226743.0
2020-11-25 10:00:00,53.45,53.45,53.01,53.02,282655.0,51.5879,51.5879,51.1632,51.1729,282655.0
2020-11-25 10:05:00,53.02,53.45,52.92,53.22,260855.0,51.1729,51.5879,51.0764,51.3659,260855.0
2020-11-25 10:10:00,53.22,53.46,53.13,53.43,183394.0,51.3659,51.5976,51.2791,51.5686,183394.0
2020-11-25 10:15:00,53.41,53.55,53.16,53.24,153480.0,51.5493,51.6844,51.308,51.3852,153480.0
2020-11-25 10:20:00,53.24,53.64,53.22,53.62,172562.0,51.3852,51.7713,51.3659,51.752,172562.0
2020-11-25 10:25:00,53.64,53.74,53.53,53.71,161096.0,51.7713,51.8678,51.6651,51.8389,161096.0
2020-11-25 10:30:00,53.73,53.79,53.57,53.77,136011.0,51.8582,51.9161,51.7037,51.8968,136011.0
2020-11-25 10:35:00,53.77,53.81,53.57,53.64,145802.0,51.8968,51.9354,51.7037,51.7713,145802.0
2020-11-25 10:40:00,53.6,53.71,53.47,53.63,193569.0,51.7327,51.8389,51.6072,51.7616,193569.0
2020-11-25 10:45:00,53.64,53.88,53.57,53.6,151988.0,51.7713,52.0029,51.7037,51.7327,151988.0
2020-11-25 10:50:00,53.6,53.85,53.6,53.72,151888.0,51.7327,51.974,51.7327,51.8485,151888.0
2020-11-25 10:55:00,53.71,53.71,53.37,53.45,134888.0,51.8389,51.8389,51.5107,51.5879,134888.0
2020-11-25 11:00:00,53.45,53.71,53.41,53.6,91430.0,51.5879,51.8389,51.5493,51.7327,91430.0
2020-11-25 11:05:00,53.6,53.86,53.54,53.86,70274.0,51.7327,51.9836,51.6748,51.9836,70274.0
2020-11-25 11:10:00,53.86,53.9,53.73,53.78,56384.0,51.9836,52.0222,51.8582,51.9064,56384.0
2020-11-25 11:15:00,53.76,53.91,53.64,53.88,65568.0,51.8871,52.0319,51.7713,52.0029,65568.0
2020-11-25 11:20:00,53.87,53.95,53.85,53.9,57564.0,51.9933,52.0705,51.974,52.0222,57564.0
2020-11-25 11:25:00,53.9,54.05,53.87,53.97,125813.0,52.0222,52.167,51.9933,52.0898,125813.0
2020-11-25 11:30:00,53.98,54.08,53.94,54.05,93533.0,52.0994,52.196,52.0608,52.167,93533.0
2020-11-25 11:35:00,54.05,54.21,54.01,54.16,95711.0,52.167,52.3214,52.1284,52.2732,95711.0
2020-11-25 11:40:00,54.17,54.22,53.86,53.91,99220.0,52.2828,52.3311,51.9836,52.0319,99220.0
2020-11-25 11:45:00,53.93,54.2,53.92,54.16,83207.0,52.0512,52.3118,52.0415,52.2732,83207.0
2020-11-25 11:50:00,54.2,54.36,54.18,54.3,104922.0,52.3118,52.4662,52.2925,52.4083,104922.0
2020-11-25 11:55:00,54.32,54.5,54.31,54.48,115834.0,52.4276,52.6013,52.4179,52.582,115834.0
2020-11-25 12:00:00,54.49,54.54,54.29,54.47,106914.0,52.5917,52.6399,52.3986,52.5724,106914.0
2020-11-25 12:05:00,54.48,54.63,54.46,54.58,62352.0,52.582,52.7268,52.5627,52.6785,62352.0
2020-11-25 12:10:00,54.58,54.7,54.45,54.49,96958.0,52.6785,52.7944,52.5531,52.5917,96958.0
2020-11-25 12:15:00,54.48,54.52,54.32,54.5,81571.0,52.582,52.6206,52.4276,52.6013,81571.0
2020-11-25 12:20:00,54.51,54.52,54.34,54.36,32105.0,52.611,52.6206,52.4469,52.4662,32105.0
2020-11-25 12:25:00,54.38,54.46,54.29,54.32,29592.0,52.4855,52.5627,52.3986,52.4276,29592.0
2020-11-25 12:30:00,54.33,54.47,54.3,54.31,56580.0,52.4373,52.5724,52.4083,52.4179,56580.0
2020-11-25 12:35:00,54.3,54.3,54.17,54.22,68385.0,52.4083,52.4083,52.2828,52.3311,68385.0
2020-11-25 12:40:00,54.24,54.46,54.24,54.4,64361.0,52.3504,52.5627,52.3504,52.5048,64361.0
2020-11-25 12:45:00,54.41,54.43,54.32,54.33,27642.0,52.5145,52.5338,52.4276,52.4373,27642.0
2020-11-25 12:50:00,54.34,54.34,54.21,54.24,23422.0,52.4469,52.4469,52.3214,52.3504,23422.0
2020-11-25 12:55:00,54.25,54.4,54.25,54.4,52146.0,52.36,52.5048,52.36,52.5048,52146.0
2020-11-25 13:00:00,54.36,54.47,54.35,54.43,32547.0,52.4662,52.5724,52.4566,52.5338,32547.0
2020-11-25 13:05:00,54.44,54.6,54.42,54.59,67673.0,52.5434,52.6978,52.5241,52.6882,67673.0
2020-11-25 13:10:00,54.59,54.6,54.5,54.5,37223.0,52.6882,52.6978,52.6013,52.6013,37223.0
2020-11-25 13:15:00,54.5,54.74,54.48,54.73,72223.0,52.6013,52.833,52.582,52.8233,72223.0
2020-11-25 13:20:00,54.73,54.82,54.68,54.81,69215.0,52.8233,52.9102,52.7751,52.9005,69215.0
2020-11-25 13:25:00,54.82,54.84,54.65,54.71,37044.0,52.9102,52.9295,52.7461,52.804,37044.0
2020-11-25 13:30:00,54.7,54.8,54.64,54.72,29664.0,52.7944,52.8909,52.7365,52.8137,29664.0
2020-11-25 13:35:00,54.7,54.77,54.65,54.69,30538.0,52.7944,52.8619,52.7461,52.7847,30538.0
2020-11-25 13:40:00,54.72,54.74,54.5,54.53,88967.0,52.8137,52.833,52.6013,52.6303,88967.0
2020-11-25 13:45:00,54.52,54.67,54.48,54.67,48470.0,52.6206,52.7654,52.582,52.7654,48470.0
2020-11-25 13:50:00,54.66,54.75,54.63,54.71,39282.0,52.7558,52.8426,52.7268,52.804,39282.0
2020-11-25 13:55:00,54.69,54.71,54.62,54.68,36995.0,52.7847,52.804,52.7171,52.7751,36995.0
2020-11-25 14:00:00,54.69,54.7,54.55,54.61,18931.0,52.7847,52.7944,52.6496,52.7075,18931.0
2020-11-25 14:05:00,54.61,54.67,54.35,54.43,138266.0,52.7075,52.7654,52.4566,52.5338,138266.0
2020-11-25 14:10:00,54.43,54.46,54.16,54.17,78967.0,52.5338,52.5627,52.2732,52.2828,78967.0
2020-11-25 14:15:00,54.17,54.42,54.16,54.34,76369.0,52.2828,52.5241,52.2732,52.4469,76369.0
2020-11-25 14:20:00,54.34,54.44,54.33,54.4,42165.0,52.4469,52.5434,52.4373,52.5048,42165.0
2020-11-25 14:25:00,54.39,54.58,54.33,54.51,39585.0,52.4952,52.6785,52.4373,52.611,39585.0
2020-11-25 14:30:00,54.52,54.63,54.38,54.39,44594.0,52.6206,52.7268,52.4855,52.4952,44594.0
2020-11-25 14:35:00,54.36,54.42,54.31,54.39,42044.0,52.4662,52.5241,52.4179,52.4952,42044.0
2020-11-25 14:40:00,54.38,54.55,54.34,54.4,54345.0,52.4855,52.6496,52.4469,52.5048,54345.0
2020-11-25 14:45:00,54.43,54.6,54.4,54.58,42383.0,52.5338,52.6978,52.5048,52.6785,42383.0
2020-11-25 14:50:00,54.59,54.69,54.56,54.69,35334.0,52.6882,52.7847,52.6592,52.7847,35334.0
2020-11-25 14:55:00,54.69,54.78,54.65,54.73,56534.0,52.7847,52.8716,52.7461,52.8233,56534.0
2020-11-25 15:00:00,54.73,54.77,54.66,54.7,24449.0,52.8233,52.8619,52.7558,52.7944,24449.0
2020-11-25 15:05:00,54.71,54.75,54.63,54.72,25515.0,52.804,52.8426,52.7268,52.8137,25515.0
2020-11-25 15:10:00,54.72,54.87,54.61,54.79,79651.0,52.8137,52.9584,52.7075,52.8812,79651.0
2020-11-25 15:15:00,54.77,54.77,54.61,54.66,37011.0,52.8619,52.8619,52.7075,52.7558,37011.0
2020-11-25 15:20:00,54.68,54.74,54.57,54.62,31441.0,52.7751,52.833,52.6689,52.7171,31441.0
2020-11-25 15:25:00,54.56,54.71,54.56,54.62,40218.0,52.6592,52.804,52.6592,52.7171,40218.0
2020-11-25 15:30:00,54.6,54.61,54.46,54.56,61417.0,52.6978,52.7075,52.5627,52.6592,61417.0
2020-11-25 15:35:00,54.55,54.56,54.34,54.36,76003.0,52.6496,52.6592,52.4469,52.4662,76003.0
2020-11-25 15:40:00,54.38,54.5,54.35,54.4,75984.0,52.4855,52.6013,52.4566,52.5048,75984.0
2020-11-25 15:45:00,54.38,54.47,54.23,54.27,114956.0,52.4855,52.5724,52.3407,52.3793,114956.0
2020-11-25 15:50:00,54.24,54.47,54.22,54.42,92343.0,52.3504,52.5724,52.3311,52.5241,92343.0
2020-11-25 15:55:00,54.43,54.49,54.25,54.42,206853.0,52.5338,52.5917,52.36,52.5241,206853.0
2020-11-27 09:30:00,54.56,54.8,54.5,54.65,139547.0,52.6592,52.8909,52.6013,52.7461,139547.0
2020-11-27 09:35:00,54.63,54.99,54.62,54.92,159238.0,52.7268,53.0743,52.7171,53.0067,159238.0
2020-11-27 09:40:00,54.93,54.94,54.67,54.81,136476.0,53.0163,53.026,52.7654,52.9005,136476.0
2020-11-27 09:45:00,54.82,54.88,54.67,54.87,74821.0,52.9102,52.9681,52.7654,52.9584,74821.0
2020-11-27 09:50:00,54.85,54.88,54.57,54.73,68126.0,52.9391,52.9681,52.6689,52.8233,68126.0
2020-11-27 09:55:00,54.72,54.79,54.63,54.7,36722.0,52.8137,52.8812,52.7268,52.7944,36722.0
2020-11-27 10:00:00,54.65,54.68,54.47,54.61,93203.0,52.7461,52.7751,52.5724,52.7075,93203.0
2020-11-27 10:05:00,54.59,54.79,54.56,54.7,55116.0,52.6882,52.8812,52.6592,52.7944,55116.0
2020-11-27 10:10:00,54.7,54.72,54.56,54.71,52008.0,52.7944,52.8137,52.6592,52.804,52008.0
2020-11-27 10:15:00,54.71,54.72,54.26,54.37,137352.0,52.804,52.8137,52.3697,52.4759,137352.0
2020-11-27 10:20:00,54.37,54.44,54.22,54.42,134730.0,52.4759,52.5434,52.3311,52.5241,134730.0
2020-11-27 10:25:00,54.42,54.48,54.34,54.38,56302.0,52.5241,52.582,52.4469,52.4855,56302.0
2020-11-27 10:30:00,54.4,54.4,54.16,54.24,111760.0,52.5048,52.5048,52.2732,52.3504,111760.0
2020-11-27 10:35:00,54.23,54.27,54.15,54.23,81026.0,52.3407,52.3793,52.2635,52.3407,81026.0
2020-11-27 10:40:00,54.21,54.36,54.19,54.32,75873.0,52.3214,52.4662,52.3021,52.4276,75873.0
2020-11-27 10:45:00,54.31,54.38,54.27,54.32,49681.0,52.4179,52.4855,52.3793,52.4276,49681.0
2020-11-27 10:50:00,54.3,54.37,54.12,54.13,76955.0,52.4083,52.4759,52.2346,52.2442,76955.0
2020-11-27 10:55:00,54.15,54.3,54.15,54.25,33460.0,52.2635,52.4083,52.2635,52.36,33460.0
2020-11-27 11:00:00,54.23,54.39,54.18,54.28,88659.0,52.3407,52.4952,52.2925,52.389,88659.0
2020-11-27 11:05:00,54.29,54.37,54.26,54.35,43052.0,52.3986,52.4759,52.3697,52.4566,43052.0
2020-11-27 11:10:00,54.36,54.38,54.29,54.36,46479.0,52.4662,52.4855,52.3986,52.4662,46479.0
2020-11-27 11:15:00,54.37,54.4,54.28,54.4,35386.0,52.4759,52.5048,52.389,52.5048,35386.0
2020-11-27 11:20:00,54.39,54.4,54.28,54.36,59494.0,52.4952,52.5048,52.389,52.4662,59494.0
2020-11-27 11:25:00,54.35,54.39,54.32,54.33,35150.0,52.4566,52.4952,52.4276,52.4373,35150.0
2020-11-27 11:30:00,54.34,54.45,54.24,54.34,88296.0,52.4469,52.5531,52.3504,52.4469,88296.0
2020-11-27 11:35:00,54.34,54.61,54.15,54.61,101518.0,52.4469,52.7075,52.2635,52.7075,101518.0
2020-11-27 11:40:00,54.6,54.73,54.6,54.68,103098.0,52.6978,52.8233,52.6978,52.7751,103098.0
2020-11-27 11:45:00,54.67,54.71,54.63,54.69,47891.0,52.7654,52.804,52.7268,52.7847,47891.0
2020-11-27 11:50:00,54.68,54.69,54.56,54.59,50140.0,52.7751,52.7847,52.6592,52.6882,50140.0
2020-11-27 11:55:00,54.6,54.98,54.59,54.96,192680.0,52.6978,53.0646,52.6882,53.0453,192680.0
2020-11-27 12:00:00,54.98,55.02,54.77,54.77,161294.0,53.0646,53.1032,52.8619,52.8619,161294.0
2020-11-27 12:05:00,54.77,54.94,54.72,54.85,121705.0,52.8619,53.026,52.8137,52.9391,121705.0
2020-11-27 12:10:00,54.84,54.87,54.71,54.85,82345.0,52.9295,52.9584,52.804,52.9391,82345.0
2020-11-27 12:15:00,54.84,54.95,54.77,54.92,115045.0,52.9295,53.0357,52.8619,53.0067,115045.0
2020-11-27 12:20:00,54.93,54.95,54.75,54.86,86420.0,53.0163,53.0357,52.8426,52.9488,86420.0
2020-11-27 12:25:00,54.86,54.95,54.78,54.82,141437.0,52.9488,53.0357,52.8716,52.9102,141437.0
2020-11-27 12:30:00,54.81,54.86,54.73,54.84,50310.0,52.9005,52.9488,52.8233,52.9295,50310.0
2020-11-27 12:35:00,54.83,54.88,54.79,54.85,73523.0,52.9198,52.9681,52.8812,52.9391,73523.0
2020-11-27 12:40:00,54.85,54.9,54.8,54.82,86042.0,52.9391,52.9874,52.8909,52.9102,86042.0
2020-11-27 12:45:00,54.83,54.94,54.83,54.92,119778.0,52.9198,53.026,52.9198,53.0067,119778.0
2020-11-27 12:50:00,54.94,55.12,54.9,54.97,286153.0,53.026,53.1997,52.9874,53.055,286153.0
2020-11-27 12:55:00,54.98,55.21,54.97,55.14,279416.0,53.0646,53.2866,53.055,53.219,279416.0
2020-11-30 09:30:00,54.62,55.07,54.6,54.79,159633.0,52.7171,53.1515,52.6978,52.8812,159633.0
2020-11-30 09:35:00,54.75,54.87,54.51,54.57,196286.0,52.8426,52.9584,52.611,52.6689,196286.0
2020-11-30 09:40:00,54.58,54.72,54.41,54.43,137565.0,52.6785,52.8137,52.5145,52.5338,137565.0
2020-11-30 09:45:00,54.4,54.46,54.02,54.07,180288.0,52.5048,52.5627,52.1381,52.1863,180288.0
2020-11-30 09:50:00,54.06,54.11,53.82,53.97,209765.0,52.1767,52.2249,51.945,52.0898,209765.0
2020-11-30 09:55:00,53.97,54.01,53.78,53.92,144758.0,52.0898,52.1284,51.9064,52.0415,144758.0
2020-11-30 10:00:00,53.97,54.02,53.72,53.77,154105.0,52.0898,52.1381,51.8485,51.8968,154105.0
2020-11-30 10:05:00,53.77,53.96,53.53,53.62,167913.0,51.8968,52.0801,51.6651,51.752,167913.0
2020-11-30 10:10:00,53.59,53.81,53.52,53.68,81261.0,51.723,51.9354,51.6555,51.8099,81261.0
2020-11-30 10:15:00,53.69,53.69,53.25,53.27,125294.0,51.8195,51.8195,51.3949,51.4142,125294.0
2020-11-30 10:20:00,53.28,53.44,53.25,53.3,82269.0,51.4238,51.5783,51.3949,51.4431,82269.0
2020-11-30 10:25:00,53.29,53.34,53.02,53.02,123781.0,51.4335,51.4817,51.1729,51.1729,123781.0
2020-11-30 10:30:00,53.02,53.06,52.64,52.65,221199.0,51.1729,51.2115,50.8061,50.8158,221199.0
2020-11-30 10:35:00,52.63,52.66,52.2,52.2,330142.0,50.7965,50.8254,50.3815,50.3815,330142.0
2020-11-30 10:40:00,52.2,52.24,51.58,51.61,204208.0,50.3815,50.4201,49.7831,49.812,204208.0
2020-11-30 10:45:00,51.61,52.16,51.48,51.96,285006.0,49.812,50.3428,49.6865,50.1498,285006.0
2020-11-30 10:50:00,51.97,52.39,51.92,52.3,238904.0,50.1595,50.5648,50.1112,50.478,238904.0
2020-11-30 10:55:00,52.36,52.8,52.3,52.76,152192.0,50.5359,50.9606,50.478,50.9219,152192.0
2020-11-30 11:00:00,52.76,52.9,52.62,52.77,140333.0,50.9219,51.0571,50.7868,50.9316,140333.0
2020-11-30 11:05:00,52.78,53.01,52.75,53.0,167738.0,50.9412,51.1632,50.9123,51.1536,167738.0
2020-11-30 11:10:00,53.0,53.19,52.97,53.09,101323.0,51.1536,51.337,51.1246,51.2404,101323.0
2020-11-30 11:15:00,53.05,53.21,52.84,52.86,92198.0,51.2018,51.3563,50.9992,51.0185,92198.0
2020-11-30 11:20:00,52.86,53.03,52.8,52.99,137327.0,51.0185,51.1825,50.9606,51.1439,137327.0
2020-11-30 11:25:00,52.95,53.09,52.83,52.96,85413.0,51.1053,51.2404,50.9895,51.115,85413.0
2020-11-30 11:30:00,52.9,53.08,52.64,52.69,101137.0,51.0571,51.2308,50.8061,50.8544,101137.0
2020-11-30 11:35:00,52.71,53.08,52.62,52.87,95206.0,50.8737,51.2308,50.7868,51.0281,95206.0
2020-11-30 11:40:00,52.87,53.07,52.73,53.03,106361.0,51.0281,51.2211,50.893,51.1825,106361.0
2020-11-30 11:45:00,53.01,53.08,52.79,52.88,66197.0,51.1632,51.2308,50.9509,51.0378,66197.0
2020-11-30 11:50:00,52.88,52.99,52.69,52.79,27383.0,51.0378,51.1439,50.8544,50.9509,27383.0
2020-11-30 11:55:00,52.77,53.09,52.76,52.83,67324.0,50.9316,51.2404,50.9219,50.9895,67324.0
2020-11-30 12:00:00,52.85,52.87,52.65,52.7,40020.0,51.0088,51.0281,50.8158,50.864,40020.0
2020-11-30 12:05:00,52.68,52.82,52.62,52.79,47750.0,50.8447,50.9799,50.7868,50.9509,47750.0
2020-11-30 12:10:00,52.78,52.94,52.7,52.93,54955.0,50.9412,51.0957,50.864,51.086,54955.0
2020-11-30 12:15:00,52.95,53.02,52.79,52.8,47350.0,51.1053,51.1729,50.9509,50.9606,47350.0
2020-11-30 12:20:00,52.76,52.83,52.66,52.81,23811.0,50.9219,50.9895,50.8254,50.9702,23811.0
2020-11-30 12:25:00,52.78,52.91,52.71,52.9,39481.0,50.9412,51.0667,50.8737,51.0571,39481.0
2020-11-30 12:30:00,52.89,53.02,52.79,52.79,50501.0,51.0474,51.1729,50.9509,50.9509,50501.0
2020-11-30 12:35:00,52.79,52.8,52.55,52.63,43822.0,50.9509,50.9606,50.7193,50.7965,43822.0
2020-11-30 12:40:00,52.64,52.64,52.32,52.51,52727.0,50.8061,50.8061,50.4973,50.6807,52727.0
2020-11-30 12:45:00,52.56,52.58,52.42,52.49,41265.0,50.7289,50.7482,50.5938,50.6614,41265.0
2020-11-30 12:50:00,52.51,52.64,52.46,52.58,33295.0,50.6807,50.8061,50.6324,50.7482,33295.0
2020-11-30 12:55:00,52.57,52.79,52.53,52.78,60400.0,50.7386,50.9509,50.7,50.9412,60400.0
2020-11-30 13:00:00,52.78,52.85,52.69,52.7,29231.0,50.9412,51.0088,50.8544,50.864,29231.0
2020-11-30 13:05:00,52.74,52.85,52.7,52.75,12716.0,50.9026,51.0088,50.864,50.9123,12716.0
2020-11-30 13:10:00,52.75,52.77,52.51,52.52,29276.0,50.9123,50.9316,50.6807,50.6903,29276.0
2020-11-30 13:15:00,52.55,52.82,52.55,52.79,68668.0,50.7193,50.9799,50.7193,50.9509,68668.0
2020-11-30 13:20:00,52.78,52.94,52.71,52.78,48045.0,50.9412,51.0957,50.8737,50.9412,48045.0
2020-11-30 13:25:00,52.81,52.9,52.75,52.8,35368.0,50.9702,51.0571,50.9123,50.9606,35368.0
2020-11-30 13:30:00,52.8,52.82,52.69,52.72,23252.0,50.9606,50.9799,50.8544,50.8833,23252.0
2020-11-30 13:35:00,52.75,52.89,52.71,52.87,14951.0,50.9123,51.0474,50.8737,51.0281,14951.0
2020-11-30 13:40:00,52.89,53.01,52.89,52.98,35254.0,51.0474,51.1632,51.0474,51.1343,35254.0
2020-11-30 13:45:00,52.96,53.07,52.89,53.05,44275.0,51.115,51.2211,51.0474,51.2018,44275.0
2020-11-30 13:50:00,53.05,53.1,52.84,52.89,28618.0,51.2018,51.2501,50.9992,51.0474,28618.0
2020-11-30 13:55:00,52.86,52.9,52.71,52.72,37678.0,51.0185,51.0571,50.8737,50.8833,37678.0
2020-11-30 14:00:00,52.73,52.74,52.5,52.52,68861.0,50.893,50.9026,50.671,50.6903,68861.0
2020-11-30 14:05:00,52.54,52.79,52.48,52.69,69250.0,50.7096,50.9509,50.6517,50.8544,69250.0
2020-11-30 14:10:00,52.69,52.86,52.55,52.62,29394.0,50.8544,51.0185,50.7193,50.7868,29394.0
2020-11-30 14:15:00,52.63,52.66,52.55,52.61,17540.0,50.7965,50.8254,50.7193,50.7772,17540.0
2020-11-30 14:20:00,52.62,52.71,52.6,52.61,24209.0,50.7868,50.8737,50.7675,50.7772,24209.0
2020-11-30 14:25:00,52.6,52.72,52.58,52.65,16351.0,50.7675,50.8833,50.7482,50.8158,16351.0
2020-11-30 14:30:00,52.64,52.64,52.49,52.51,19844.0,50.8061,50.8061,50.6614,50.6807,19844.0
2020-11-30 14:35:00,52.53,52.54,52.41,52.45,28787.0,50.7,50.7096,50.5841,50.6227,28787.0
2020-11-30 14:40:00,52.43,52.51,52.34,52.36,21465.0,50.6034,50.6807,50.5166,50.5359,21465.0
2020-11-30 14:45:00,52.35,52.69,52.33,52.52,35559.0,50.5262,50.8544,50.5069,50.6903,35559.0
2020-11-30 14:50:00,52.55,52.67,52.43,52.45,70746.0,50.7193,50.8351,50.6034,50.6227,70746.0
2020-11-30 14:55:00,52.47,52.88,52.47,52.82,83971.0,50.642,51.0378,50.642,50.9799,83971.0
2020-11-30 15:00:00,52.88,53.07,52.83,52.93,211808.0,51.0378,51.2211,50.9895,51.086,211808.0
2020-11-30 15:05:00,52.91,53.14,52.87,52.93,139000.0,51.0667,51.2887,51.0281,51.086,139000.0
2020-11-30 15:10:00,52.94,52.99,52.72,52.86,122890.0,51.0957,51.1439,50.8833,51.0185,122890.0
2020-11-30 15:15:00,52.85,53.11,52.85,53.08,34995.0,51.0088,51.2598,51.0088,51.2308,34995.0
2020-11-30 15:20:00,53.03,53.09,52.98,53.07,25074.0,51.1825,51.2404,51.1343,51.2211,25074.0
2020-11-30 15:25:00,53.04,53.04,52.56,52.58,47414.0,51.1922,51.1922,50.7289,50.7482,47414.0
2020-11-30 15:30:00,52.59,52.76,52.54,52.73,45446.0,50.7579,50.9219,50.7096,50.893,45446.0
2020-11-30 15:35:00,52.76,52.82,52.65,52.67,50643.0,50.9219,50.9799,50.8158,50.8351,50643.0
2020-11-30 15:40:00,52.68,52.7,52.45,52.51,125481.0,50.8447,50.864,50.6227,50.6807,125481.0
2020-11-30 15:45:00,52.51,52.58,52.32,52.41,138008.0,50.6807,50.7482,50.4973,50.5841,138008.0
2020-11-30 15:50:00,52.46,52.66,52.15,52.17,123306.0,50.6324,50.8254,50.3332,50.3525,123306.0
2020-11-30 15:55:00,52.12,52.3,51.82,52.12,406440.0,50.3042,50.478,50.0147,50.3042,406440.0
2020-12-01 09:30:00,54.26,54.42,53.78,53.83,361912.0,52.3697,52.5241,51.9064,51.9547,361912.0
2020-12-01 09:35:00,53.88,54.21,53.72,54.13,182123.0,52.0029,52.3214,51.8485,52.2442,182123.0
2020-12-01 09:40:00,54.12,54.3,54.05,54.3,104675.0,52.2346,52.4083,52.167,52.4083,104675.0
2020-12-01 09:45:00,54.32,54.49,54.21,54.34,200432.0,52.4276,52.5917,52.3214,52.4469,200432.0
2020-12-01 09:50:00,54.31,54.36,54.19,54.27,171115.0,52.4179,52.4662,52.3021,52.3793,171115.0
2020-12-01 09:55:00,54.28,54.46,54.22,54.37,183996.0,52.389,52.5627,52.3311,52.4759,183996.0
2020-12-01 10:00:00,54.43,54.62,54.31,54.58,225712.0,52.5338,52.7171,52.4179,52.6785,225712.0
2020-12-01 10:05:00,54.58,54.7,54.44,54.48,254712.0,52.6785,52.7944,52.5434,52.582,254712.0
2020-12-01 10:10:00,54.48,54.51,54.27,54.4,135727.0,52.582,52.611,52.3793,52.5048,135727.0
2020-12-01 10:15:00,54.4,54.76,54.36,54.71,365705.0,52.5048,52.8523,52.4662,52.804,365705.0
2020-12-01 10:20:00,54.71,54.82,54.55,54.8,157610.0,52.804,52.9102,52.6496,52.8909,157610.0
2020-12-01 10:25:00,54.77,54.83,54.66,54.69,47799.0,52.8619,52.9198,52.7558,52.7847,47799.0
2020-12-01 10:30:00,54.68,54.78,54.35,54.37,74878.0,52.7751,52.8716,52.4566,52.4759,74878.0
2020-12-01 10:35:00,54.35,54.36,53.7,53.71,243633.0,52.4566,52.4662,51.8292,51.8389,243633.0
2020-12-01 10:40:00,53.74,53.85,53.64,53.79,107293.0,51.8678,51.974,51.7713,51.9161,107293.0
2020-12-01 10:45:00,53.78,53.79,53.41,53.63,138281.0,51.9064,51.9161,51.5493,51.7616,138281.0
2020-12-01 10:50:00,53.67,53.71,53.35,53.46,146647.0,51.8002,51.8389,51.4914,51.5976,146647.0
2020-12-01 10:55:00,53.48,53.79,53.36,53.77,229037.0,51.6169,51.9161,51.501,51.8968,229037.0
2020-12-01 11:00:00,53.79,53.86,53.68,53.85,113764.0,51.9161,51.9836,51.8099,51.974,113764.0
2020-12-01 11:05:00,53.85,53.86,53.62,53.82,154223.0,51.974,51.9836,51.752,51.945,154223.0
2020-12-01 11:10:00,53.81,53.84,53.64,53.79,90390.0,51.9354,51.9643,51.7713,51.9161,90390.0
2020-12-01 11:15:00,53.79,54.0,53.78,53.88,147324.0,51.9161,52.1187,51.9064,52.0029,147324.0
2020-12-01 11:20:00,53.89,54.01,53.82,53.88,122369.0,52.0126,52.1284,51.945,52.0029,122369.0
2020-12-01 11:25:00,53.86,53.92,53.79,53.86,124279.0,51.9836,52.0415,51.9161,51.9836,124279.0
2020-12-01 11:30:00,53.9,53.9,53.39,53.57,239313.0,52.0222,52.0222,51.53,51.7037,239313.0
2020-12-01 11:35:00,53.57,53.63,52.76,53.01,385740.0,51.7037,51.7616,50.9219,51.1632,385740.0
2020-12-01 11:40:00,53.06,53.44,53.05,53.25,125264.0,51.2115,51.5783,51.2018,51.3949,125264.0
2020-12-01 11:45:00,53.22,53.29,53.11,53.16,83534.0,51.3659,51.4335,51.2598,51.308,83534.0
2020-12-01 11:50:00,53.2,53.25,53.05,53.13,89768.0,51.3466,51.3949,51.2018,51.2791,89768.0
2020-12-01 11:55:00,53.12,53.14,52.86,52.87,58660.0,51.2694,51.2887,51.0185,51.0281,58660.0
2020-12-01 12:00:00,52.85,53.13,52.8,52.99,155195.0,51.0088,51.2791,50.9606,51.1439,155195.0
2020-12-01 12:05:00,53.03,53.16,52.93,53.12,109135.0,51.1825,51.308,51.086,51.2694,109135.0
2020-12-01 12:10:00,53.1,53.17,53.07,53.1,59107.0,51.2501,51.3177,51.2211,51.2501,59107.0
2020-12-01 12:15:00,53.1,53.13,52.95,52.97,69389.0,51.2501,51.2791,51.1053,51.1246,69389.0
2020-12-01 12:20:00,52.98,53.35,52.96,53.34,181312.0,51.1343,51.4914,51.115,51.4817,181312.0
2020-12-01 12:25:00,53.37,53.66,53.33,53.66,81916.0,51.5107,51.7906,51.4721,51.7906,81916.0
2020-12-01 12:30:00,53.66,53.66,53.36,53.39,127333.0,51.7906,51.7906,51.501,51.53,127333.0
2020-12-01 12:35:00,53.4,53.46,53.25,53.27,79275.0,51.5396,51.5976,51.3949,51.4142,79275.0
2020-12-01 12:40:00,53.27,53.35,53.11,53.33,116872.0,51.4142,51.4914,51.2598,51.4721,116872.0
2020-12-01 12:45:00,53.34,53.41,53.25,53.4,49997.0,51.4817,51.5493,51.3949,51.5396,49997.0
2020-12-01 12:50:00,53.4,53.48,53.3,53.38,67255.0,51.5396,51.6169,51.4431,51.5203,67255.0
2020-12-01 12:55:00,53.38,53.5,53.31,53.32,19003.0,51.5203,51.6362,51.4528,51.4624,19003.0
2020-12-01 13:00:00,53.35,53.37,53.28,53.3,30363.0,51.4914,51.5107,51.4238,51.4431,30363.0
2020-12-01 13:05:00,53.35,53.35,53.18,53.27,29045.0,51.4914,51.4914,51.3273,51.4142,29045.0
2020-12-01 13:10:00,53.25,53.36,53.14,53.36,42006.0,51.3949,51.501,51.2887,51.501,42006.0
2020-12-01 13:15:00,53.34,53.37,53.2,53.27,60425.0,51.4817,51.5107,51.3466,51.4142,60425.0
2020-12-01 13:20:00,53.29,53.56,53.29,53.52,119813.0,51.4335,51.6941,51.4335,51.6555,119813.0
2020-12-01 13:25:00,53.52,53.64,53.51,53.61,110639.0,51.6555,51.7713,51.6458,51.7423,110639.0
2020-12-01 13:30:00,53.61,53.66,53.48,53.6,57101.0,51.7423,51.7906,51.6169,51.7327,57101.0
2020-12-01 13:35:00,53.59,53.64,53.57,53.64,33520.0,51.723,51.7713,51.7037,51.7713,33520.0
2020-12-01 13:40:00,53.64,53.76,53.57,53.75,61648.0,51.7713,51.8871,51.7037,51.8775,61648.0
2020-12-01 13:45:00,53.76,53.81,53.7,53.81,39004.0,51.8871,51.9354,51.8292,51.9354,39004.0
2020-12-01 13:50:00,53.8,53.81,53.66,53.79,39638.0,51.9257,51.9354,51.7906,51.9161,39638.0
2020-12-01 13:55:00,53.78,54.01,53.75,53.99,153964.0,51.9064,52.1284,51.8775,52.1091,153964.0
2020-12-01 14:00:00,53.97,54.21,53.91,54.21,121579.0,52.0898,52.3214,52.0319,52.3214,121579.0
2020-12-01 14:05:00,54.22,54.24,54.04,54.05,77291.0,52.3311,52.3504,52.1574,52.167,77291.0
2020-12-01 14:10:00,54.06,54.15,53.99,54.08,100042.0,52.1767,52.2635,52.1091,52.196,100042.0
2020-12-01 14:15:00,54.08,54.18,54.05,54.14,83711.0,52.196,52.2925,52.167,52.2539,83711.0
2020-12-01 14:20:00,54.13,54.15,53.93,53.93,81578.0,52.2442,52.2635,52.0512,52.0512,81578.0
2020-12-01 14:25:00,53.93,54.2,53.85,54.16,125287.0,52.0512,52.3118,51.974,52.2732,125287.0
2020-12-01 14:30:00,54.16,54.18,54.0,54.02,33463.0,52.2732,52.2925,52.1187,52.1381,33463.0
2020-12-01 14:35:00,54.01,54.19,53.95,54.15,90736.0,52.1284,52.3021,52.0705,52.2635,90736.0
2020-12-01 14:40:00,54.16,54.39,54.07,54.3,153661.0,52.2732,52.4952,52.1863,52.4083,153661.0
2020-12-01 14:45:00,54.28,54.47,54.22,54.42,194339.0,52.389,52.5724,52.3311,52.5241,194339.0
2020-12-01 14:50:00,54.39,54.39,54.07,54.14,108341.0,52.4952,52.4952,52.1863,52.2539,108341.0
2020-12-01 14:55:00,54.1,54.12,53.93,53.95,95843.0,52.2153,52.2346,52.0512,52.0705,95843.0
2020-12-01 15:00:00,53.95,54.0,53.7,53.7,89482.0,52.0705,52.1187,51.8292,51.8292,89482.0
2020-12-01 15:05:00,53.69,53.7,53.32,53.41,237820.0,51.8195,51.8292,51.4624,51.5493,237820.0
2020-12-01 15:10:00,53.39,53.66,53.39,53.65,68832.0,51.53,51.7906,51.53,51.7809,68832.0
2020-12-01 15:15:00,53.64,53.69,53.38,53.4,87690.0,51.7713,51.8195,51.5203,51.5396,87690.0
2020-12-01 15:20:00,53.41,53.69,53.37,53.65,101563.0,51.5493,51.8195,51.5107,51.7809,101563.0
2020-12-01 15:25:00,53.61,53.77,53.58,53.77,113946.0,51.7423,51.8968,51.7134,51.8968,113946.0
2020-12-01 15:30:00,53.76,53.81,53.59,53.66,48908.0,51.8871,51.9354,51.723,51.7906,48908.0
2020-12-01 15:35:00,53.69,53.7,53.51,53.52,112804.0,51.8195,51.8292,51.6458,51.6555,112804.0
2020-12-01 15:40:00,53.51,53.51,53.31,53.47,142517.0,51.6458,51.6458,51.4528,51.6072,142517.0
2020-12-01 15:45:00,53.5,53.77,53.42,53.76,142039.0,51.6362,51.8968,51.559,51.8871,142039.0
2020-12-01 15:50:00,53.75,53.83,53.5,53.82,153813.0,51.8775,51.9547,51.6362,51.945,153813.0
2020-12-01 15:55:00,53.82,53.83,53.39,53.49,290691.0,51.945,51.9547,51.53,51.6265,290691.0
2020-12-02 09:30:00,52.9,52.9,51.85,52.17,545017.0,51.0571,51.0571,50.0436,50.3525,545017.0
2020-12-02 09:35:00,52.17,52.65,51.98,52.35,389989.0,50.3525,50.8158,50.1691,50.5262,389989.0
2020-12-02 09:40:00,52.39,52.81,52.32,52.37,227482.0,50.5648,50.9702,50.4973,50.5455,227482.0
2020-12-02 09:45:00,52.35,52.64,52.27,52.37,242893.0,50.5262,50.8061,50.449,50.5455,242893.0
2020-12-02 09:50:00,52.32,52.64,52.18,52.52,166318.0,50.4973,50.8061,50.3622,50.6903,166318.0
2020-12-02 09:55:00,52.54,52.89,52.54,52.82,226198.0,50.7096,51.0474,50.7096,50.9799,226198.0
2020-12-02 10:00:00,52.84,53.03,52.76,53.01,192398.0,50.9992,51.1825,50.9219,51.1632,192398.0
2020-12-02 10:05:00,53.02,53.03,52.65,52.78,162624.0,51.1729,51.1825,50.8158,50.9412,162624.0
2020-12-02 10:10:00,52.78,52.93,52.69,52.7,42984.0,50.9412,51.086,50.8544,50.864,42984.0
2020-12-02 10:15:00,52.69,52.97,52.67,52.72,58470.0,50.8544,51.1246,50.8351,50.8833,58470.0
2020-12-02 10:20:00,52.69,52.87,52.67,52.83,45700.0,50.8544,51.0281,50.8351,50.9895,45700.0
2020-12-02 10:25:00,52.88,53.0,52.8,52.98,65408.0,51.0378,51.1536,50.9606,51.1343,65408.0
2020-12-02 10:30:00,52.97,53.28,52.89,53.22,192693.0,51.1246,51.4238,51.0474,51.3659,192693.0
2020-12-02 10:35:00,53.2,53.39,53.17,53.27,79349.0,51.3466,51.53,51.3177,51.4142,79349.0
2020-12-02 10:40:00,53.27,53.46,53.22,53.43,68557.0,51.4142,51.5976,51.3659,51.5686,68557.0
2020-12-02 10:45:00,53.41,53.48,52.92,52.92,72271.0,51.5493,51.6169,51.0764,51.0764,72271.0
2020-12-02 10:50:00,52.9,52.94,52.77,52.92,105830.0,51.0571,51.0957,50.9316,51.0764,105830.0
2020-12-02 10:55:00,52.93,53.0,52.81,52.96,65393.0,51.086,51.1536,50.9702,51.115,65393.0
2020-12-02 11:00:00,52.98,53.33,52.98,53.3,131656.0,51.1343,51.4721,51.1343,51.4431,131656.0
2020-12-02 11:05:00,53.31,53.35,53.19,53.2,35590.0,51.4528,51.4914,51.337,51.3466,35590.0
2020-12-02 11:10:00,53.19,53.27,53.1,53.11,27104.0,51.337,51.4142,51.2501,51.2598,27104.0
2020-12-02 11:15:00,53.1,53.19,53.0,53.12,30079.0,51.2501,51.337,51.1536,51.2694,30079.0
2020-12-02 11:20:00,53.19,53.31,53.16,53.25,44119.0,51.337,51.4528,51.308,51.3949,44119.0
2020-12-02 11:25:00,53.26,53.4,53.21,53.37,56476.0,51.4045,51.5396,51.3563,51.5107,56476.0
2020-12-02 11:30:00,53.37,53.42,53.17,53.21,47876.0,51.5107,51.559,51.3177,51.3563,47876.0
2020-12-02 11:35:00,53.22,53.22,52.96,53.02,54591.0,51.3659,51.3659,51.115,51.1729,54591.0
2020-12-02 11:40:00,53.0,53.0,52.67,52.82,82570.0,51.1536,51.1536,50.8351,50.9799,82570.0
2020-12-02 11:45:00,52.78,52.94,52.74,52.87,55776.0,50.9412,51.0957,50.9026,51.0281,55776.0
2020-12-02 11:50:00,52.86,52.99,52.85,52.9,33728.0,51.0185,51.1439,51.0088,51.0571,33728.0
2020-12-02 11:55:00,52.87,52.93,52.72,52.79,48260.0,51.0281,51.086,50.8833,50.9509,48260.0
2020-12-02 12:00:00,52.78,52.9,52.76,52.9,43246.0,50.9412,51.0571,50.9219,51.0571,43246.0
2020-12-02 12:05:00,52.9,53.01,52.85,52.91,45023.0,51.0571,51.1632,51.0088,51.0667,45023.0
2020-12-02 12:10:00,52.91,52.94,52.72,52.92,45072.0,51.0667,51.0957,50.8833,51.0764,45072.0
2020-12-02 12:15:00,52.91,53.1,52.87,53.05,47634.0,51.0667,51.2501,51.0281,51.2018,47634.0
2020-12-02 12:20:00,53.04,53.07,52.93,53.01,39822.0,51.1922,51.2211,51.086,51.1632,39822.0
2020-12-02 12:25:00,53.05,53.14,53.03,53.09,28976.0,51.2018,51.2887,51.1825,51.2404,28976.0
2020-12-02 12:30:00,53.11,53.18,53.06,53.07,18270.0,51.2598,51.3273,51.2115,51.2211,18270.0
2020-12-02 12:35:00,53.08,53.22,53.03,53.2,33584.0,51.2308,51.3659,51.1825,51.3466,33584.0
2020-12-02 12:40:00,53.2,53.24,53.12,53.16,24661.0,51.3466,51.3852,51.2694,51.308,24661.0
2020-12-02 12:45:00,53.18,53.22,53.09,53.11,33969.0,51.3273,51.3659,51.2404,51.2598,33969.0
2020-12-02 12:50:00,53.11,53.32,53.02,53.23,86480.0,51.2598,51.4624,51.1729,51.3756,86480.0
2020-12-02 12:55:00,53.22,53.24,53.0,53.11,38512.0,51.3659,51.3852,51.1536,51.2598,38512.0
2020-12-02 13:00:00,53.1,53.1,52.95,53.04,24627.0,51.2501,51.2501,51.1053,51.1922,24627.0
2020-12-02 13:05:00,53.03,53.11,52.95,52.96,57607.0,51.1825,51.2598,51.1053,51.115,57607.0
2020-12-02 13:10:00,52.93,53.05,52.9,52.91,33554.0,51.086,51.2018,51.0571,51.0667,33554.0
2020-12-02 13:15:00,52.9,53.09,52.88,53.0,33255.0,51.0571,51.2404,51.0378,51.1536,33255.0
2020-12-02 13:20:00,52.97,53.0,52.87,52.95,58065.0,51.1246,51.1536,51.0281,51.1053,58065.0
2020-12-02 13:25:00,52.95,52.98,52.86,52.92,23230.0,51.1053,51.1343,51.0185,51.0764,23230.0
2020-12-02 13:30:00,52.95,53.27,52.95,53.27,117728.0,51.1053,51.4142,51.1053,51.4142,117728.0
2020-12-02 13:35:00,53.27,53.56,53.25,53.56,118018.0,51.4142,51.6941,51.3949,51.6941,118018.0
2020-12-02 13:40:00,53.55,53.65,53.3,53.33,132628.0,51.6844,51.7809,51.4431,51.4721,132628.0
2020-12-02 13:45:00,53.31,53.33,53.04,53.17,50289.0,51.4528,51.4721,51.1922,51.3177,50289.0
2020-12-02 13:50:00,53.2,53.25,53.03,53.24,62054.0,51.3466,51.3949,51.1825,51.3852,62054.0
2020-12-02 13:55:00,53.24,53.37,53.11,53.12,68671.0,51.3852,51.5107,51.2598,51.2694,68671.0
2020-12-02 14:00:00,53.1,53.18,53.04,53.16,39096.0,51.2501,51.3273,51.1922,51.308,39096.0
2020-12-02 14:05:00,53.15,53.26,52.98,52.98,62735.0,51.2984,51.4045,51.1343,51.1343,62735.0
2020-12-02 14:10:00,53.04,53.08,52.96,52.98,24417.0,51.1922,51.2308,51.115,51.1343,24417.0
2020-12-02 14:15:00,52.99,53.43,52.97,53.43,84400.0,51.1439,51.5686,51.1246,51.5686,84400.0
2020-12-02 14:20:00,53.45,53.58,53.35,53.38,109429.0,51.5879,51.7134,51.4914,51.5203,109429.0
2020-12-02 14:25:00,53.42,53.62,53.34,53.58,53843.0,51.559,51.752,51.4817,51.7134,53843.0
2020-12-02 14:30:00,53.55,53.93,53.53,53.85,203894.0,51.6844,52.0512,51.6651,51.974,203894.0
2020-12-02 14:35:00,53.87,53.87,53.64,53.74,102246.0,51.9933,51.9933,51.7713,51.8678,102246.0
2020-12-02 14:40:00,53.71,53.78,53.58,53.69,51021.0,51.8389,51.9064,51.7134,51.8195,51021.0
2020-12-02 14:45:00,53.69,53.81,53.65,53.72,40638.0,51.8195,51.9354,51.7809,51.8485,40638.0
2020-12-02 14:50:00,53.75,53.81,53.7,53.74,49431.0,51.8775,51.9354,51.8292,51.8678,49431.0
2020-12-02 14:55:00,53.75,53.88,53.73,53.85,61494.0,51.8775,52.0029,51.8582,51.974,61494.0
2020-12-02 15:00:00,53.85,53.96,53.77,53.95,87423.0,51.974,52.0801,51.8968,52.0705,87423.0
2020-12-02 15:05:00,53.94,53.99,53.82,53.97,90900.0,52.0608,52.1091,51.945,52.0898,90900.0
2020-12-02 15:10:00,53.97,54.04,53.89,53.99,68683.0,52.0898,52.1574,52.0126,52.1091,68683.0
2020-12-02 15:15:00,54.01,54.12,53.88,54.02,122075.0,52.1284,52.2346,52.0029,52.1381,122075.0
2020-12-02 15:20:00,54.02,54.05,53.84,53.85,46953.0,52.1381,52.167,51.9643,51.974,46953.0
2020-12-02 15:25:00,53.83,53.94,53.77,53.82,32334.0,51.9547,52.0608,51.8968,51.945,32334.0
2020-12-02 15:30:00,53.8,53.99,53.78,53.99,81012.0,51.9257,52.1091,51.9064,52.1091,81012.0
2020-12-02 15:35:00,54.0,54.08,53.91,54.02,90555.0,52.1187,52.196,52.0319,52.1381,90555.0
2020-12-02 15:40:00,54.04,54.24,54.0,54.21,71173.0,52.1574,52.3504,52.1187,52.3214,71173.0
2020-12-02 15:45:00,54.21,54.22,53.96,53.96,64289.0,52.3214,52.3311,52.0801,52.0801,64289.0
2020-12-02 15:50:00,53.99,54.11,53.82,53.9,116791.0,52.1091,52.2249,51.945,52.0222,116791.0
2020-12-02 15:55:00,53.9,53.9,53.65,53.71,117799.0,52.0222,52.0222,51.7809,51.8389,117799.0
2020-12-03 09:30:00,54.17,54.38,54.08,54.09,491469.0,52.2828,52.4855,52.196,52.2056,491469.0
2020-12-03 09:35:00,54.08,54.16,53.77,54.13,248233.0,52.196,52.2732,51.8968,52.2442,248233.0
2020-12-03 09:40:00,54.12,54.21,53.95,54.19,115697.0,52.2346,52.3214,52.0705,52.3021,115697.0
2020-12-03 09:45:00,54.2,54.38,54.14,54.34,171111.0,52.3118,52.4855,52.2539,52.4469,171111.0
2020-12-03 09:50:00,54.33,54.33,54.1,54.11,55805.0,52.4373,52.4373,52.2153,52.2249,55805.0
2020-12-03 09:55:00,54.1,54.4,54.1,54.29,162001.0,52.2153,52.5048,52.2153,52.3986,162001.0
2020-12-03 10:00:00,54.28,54.55,54.28,54.46,159814.0,52.389,52.6496,52.389,52.5627,159814.0
2020-12-03 10:05:00,54.49,54.56,54.32,54.32,91266.0,52.5917,52.6592,52.4276,52.4276,91266.0
2020-12-03 10:10:00,54.33,54.49,54.28,54.45,128670.0,52.4373,52.5917,52.389,52.5531,128670.0
2020-12-03 10:15:00,54.4,54.72,54.37,54.62,130969.0,52.5048,52.8137,52.4759,52.7171,130969.0
2020-12-03 10:20:00,54.65,54.75,54.61,54.64,85775.0,52.7461,52.8426,52.7075,52.7365,85775.0
2020-12-03 10:25:00,54.64,54.83,54.62,54.79,217978.0,52.7365,52.9198,52.7171,52.8812,217978.0
2020-12-03 10:30:00,54.81,55.02,54.79,54.99,233782.0,52.9005,53.1032,52.8812,53.0743,233782.0
2020-12-03 10:35:00,55.02,55.07,54.86,55.04,150796.0,53.1032,53.1515,52.9488,53.1225,150796.0
2020-12-03 10:40:00,55.04,55.2,55.0,55.19,143131.0,53.1225,53.2769,53.0839,53.2673,143131.0
2020-12-03 10:45:00,55.19,55.34,55.15,55.27,135761.0,53.2673,53.4121,53.2287,53.3445,135761.0
2020-12-03 10:50:00,55.28,55.34,55.19,55.29,78601.0,53.3542,53.4121,53.2673,53.3638,78601.0
2020-12-03 10:55:00,55.27,55.3,55.14,55.27,77129.0,53.3445,53.3735,53.219,53.3445,77129.0
2020-12-03 11:00:00,55.29,55.54,55.29,55.41,156226.0,53.3638,53.6051,53.3638,53.4796,156226.0
2020-12-03 11:05:00,55.42,55.59,55.33,55.38,62537.0,53.4893,53.6534,53.4024,53.4507,62537.0
2020-12-03 11:10:00,55.34,55.36,55.1,55.28,170870.0,53.4121,53.4314,53.1804,53.3542,170870.0
2020-12-03 11:15:00,55.26,55.48,55.26,55.47,61005.0,53.3349,53.5472,53.3349,53.5375,61005.0
2020-12-03 11:20:00,55.46,55.49,55.37,55.43,57255.0,53.5279,53.5568,53.441,53.4989,57255.0
2020-12-03 11:25:00,55.42,55.5,55.37,55.48,71359.0,53.4893,53.5665,53.441,53.5472,71359.0
2020-12-03 11:30:00,55.49,55.49,55.31,55.32,43506.0,53.5568,53.5568,53.3831,53.3928,43506.0
2020-12-03 11:35:00,55.3,55.39,55.28,55.38,20831.0,53.3735,53.4603,53.3542,53.4507,20831.0
2020-12-03 11:40:00,55.4,55.4,55.2,55.22,33641.0,53.47,53.47,53.2769,53.2962,33641.0
2020-12-03 11:45:00,55.21,55.33,55.17,55.33,53387.0,53.2866,53.4024,53.248,53.4024,53387.0
2020-12-03 11:50:00,55.32,55.36,55.22,55.23,40326.0,53.3928,53.4314,53.2962,53.3059,40326.0
2020-12-03 11:55:00,55.23,55.4,55.16,55.4,38200.0,53.3059,53.47,53.2383,53.47,38200.0
2020-12-03 12:00:00,55.38,55.48,55.3,55.38,63277.0,53.4507,53.5472,53.3735,53.4507,63277.0
2020-12-03 12:05:00,55.37,55.39,55.2,55.39,37243.0,53.441,53.4603,53.2769,53.4603,37243.0
2020-12-03 12:10:00,55.4,55.41,55.28,55.39,35569.0,53.47,53.4796,53.3542,53.4603,35569.0
2020-12-03 12:15:00,55.38,55.54,55.34,55.53,46953.0,53.4507,53.6051,53.4121,53.5954,46953.0
2020-12-03 12:20:00,55.54,55.7,55.53,55.64,118347.0,53.6051,53.7595,53.5954,53.7016,118347.0
2020-12-03 12:25:00,55.66,55.68,55.57,55.63,19676.0,53.7209,53.7402,53.6341,53.692,19676.0
2020-12-03 12:30:00,55.6,55.74,55.53,55.56,49727.0,53.663,53.7981,53.5954,53.6244,49727.0
2020-12-03 12:35:00,55.54,55.56,55.36,55.36,61932.0,53.6051,53.6244,53.4314,53.4314,61932.0
2020-12-03 12:40:00,55.37,55.47,55.3,55.44,35825.0,53.441,53.5375,53.3735,53.5086,35825.0
2020-12-03 12:45:00,55.43,55.45,55.28,55.38,34957.0,53.4989,53.5182,53.3542,53.4507,34957.0
2020-12-03 12:50:00,55.4,55.45,55.33,55.41,58400.0,53.47,53.5182,53.4024,53.4796,58400.0
2020-12-03 12:55:00,55.41,55.48,55.39,55.46,16264.0,53.4796,53.5472,53.4603,53.5279,16264.0
2020-12-03 13:00:00,55.48,55.49,55.33,55.36,78987.0,53.5472,53.5568,53.4024,53.4314,78987.0
2020-12-03 13:05:00,55.36,55.43,55.23,55.35,33631.0,53.4314,53.4989,53.3059,53.4217,33631.0
2020-12-03 13:10:00,55.33,55.45,55.28,55.43,38554.0,53.4024,53.5182,53.3542,53.4989,38554.0
2020-12-03 13:15:00,55.44,55.54,55.43,55.49,93562.0,53.5086,53.6051,53.4989,53.5568,93562.0
2020-12-03 13:20:00,55.44,55.56,55.38,55.55,21323.0,53.5086,53.6244,53.4507,53.6147,21323.0
2020-12-03 13:25:00,55.52,55.58,55.51,55.54,24111.0,53.5858,53.6437,53.5761,53.6051,24111.0
2020-12-03 13:30:00,55.53,55.64,55.49,55.57,42858.0,53.5954,53.7016,53.5568,53.6341,42858.0
2020-12-03 13:35:00,55.55,55.55,55.33,55.4,24110.0,53.6147,53.6147,53.4024,53.47,24110.0
2020-12-03 13:40:00,55.36,55.37,55.23,55.28,56056.0,53.4314,53.441,53.3059,53.3542,56056.0
2020-12-03 13:45:00,55.29,55.37,55.22,55.34,34214.0,53.3638,53.441,53.2962,53.4121,34214.0
2020-12-03 13:50:00,55.3,55.33,55.26,55.26,55965.0,53.3735,53.4024,53.3349,53.3349,55965.0
2020-12-03 13:55:00,55.25,55.3,54.98,55.0,53856.0,53.3252,53.3735,53.0646,53.0839,53856.0
2020-12-03 14:00:00,55.07,55.17,55.0,55.11,45114.0,53.1515,53.248,53.0839,53.1901,45114.0
2020-12-03 14:05:00,55.1,55.24,55.1,55.17,42595.0,53.1804,53.3155,53.1804,53.248,42595.0
2020-12-03 14:10:00,55.17,55.3,55.16,55.19,26116.0,53.248,53.3735,53.2383,53.2673,26116.0
2020-12-03 14:15:00,55.19,55.24,55.13,55.21,21018.0,53.2673,53.3155,53.2094,53.2866,21018.0
2020-12-03 14:20:00,55.2,55.29,55.09,55.09,26536.0,53.2769,53.3638,53.1708,53.1708,26536.0
2020-12-03 14:25:00,55.07,55.23,54.95,55.2,70633.0,53.1515,53.3059,53.0357,53.2769,70633.0
2020-12-03 14:30:00,55.2,55.27,55.15,55.27,28479.0,53.2769,53.3445,53.2287,53.3445,28479.0
2020-12-03 14:35:00,55.26,55.28,55.18,55.25,27209.0,53.3349,53.3542,53.2576,53.3252,27209.0
2020-12-03 14:40:00,55.27,55.28,55.2,55.28,35624.0,53.3445,53.3542,53.2769,53.3542,35624.0
2020-12-03 14:45:00,55.26,55.46,55.26,55.36,122673.0,53.3349,53.5279,53.3349,53.4314,122673.0
2020-12-03 14:50:00,55.41,55.41,55.31,55.36,31805.0,53.4796,53.4796,53.3831,53.4314,31805.0
2020-12-03 14:55:00,55.35,55.35,55.18,55.28,58469.0,53.4217,53.4217,53.2576,53.3542,58469.0
2020-12-03 15:00:00,55.25,55.35,55.2,55.29,33094.0,53.3252,53.4217,53.2769,53.3638,33094.0
2020-12-03 15:05:00,55.33,55.36,55.18,55.19,46945.0,53.4024,53.4314,53.2576,53.2673,46945.0
2020-12-03 15:10:00,55.21,55.42,55.19,55.41,65384.0,53.2866,53.4893,53.2673,53.4796,65384.0
2020-12-03 15:15:00,55.4,55.48,55.35,55.47,66430.0,53.47,53.5472,53.4217,53.5375,66430.0
2020-12-03 15:20:00,55.44,55.55,55.44,55.46,39880.0,53.5086,53.6147,53.5086,53.5279,39880.0
2020-12-03 15:25:00,55.47,55.48,55.37,55.47,40247.0,53.5375,53.5472,53.441,53.5375,40247.0
2020-12-03 15:30:00,55.5,55.55,55.4,55.49,53132.0,53.5665,53.6147,53.47,53.5568,53132.0
2020-12-03 15:35:00,55.52,55.56,55.15,55.15,101823.0,53.5858,53.6244,53.2287,53.2287,101823.0
2020-12-03 15:40:00,55.12,55.12,53.96,54.37,382360.0,53.1997,53.1997,52.0801,52.4759,382360.0
2020-12-03 15:45:00,54.37,54.93,54.19,54.8,194102.0,52.4759,53.0163,52.3021,52.8909,194102.0
2020-12-03 15:50:00,54.84,54.84,54.3,54.31,126524.0,52.9295,52.9295,52.4083,52.4179,126524.0
2020-12-03 15:55:00,54.37,54.61,54.3,54.61,119026.0,52.4759,52.7075,52.4083,52.7075,119026.0
2020-12-04 09:30:00,55.59,56.24,55.59,56.03,407049.0,53.6534,54.2807,53.6534,54.078,407049.0
2020-12-04 09:35:00,56.04,56.28,55.89,56.18,177229.0,54.0877,54.3193,53.9429,54.2228,177229.0
2020-12-04 09:40:00,56.19,56.43,56.15,56.27,182989.0,54.2325,54.4641,54.1938,54.3097,182989.0
2020-12-04 09:45:00,56.27,56.34,56.1,56.23,147934.0,54.3097,54.3772,54.1456,54.2711,147934.0
2020-12-04 09:50:00,56.25,56.4,56.16,56.29,100517.0,54.2904,54.4351,54.2035,54.329,100517.0
2020-12-04 09:55:00,56.28,56.45,56.25,56.33,106384.0,54.3193,54.4834,54.2904,54.3676,106384.0
2020-12-04 10:00:00,56.36,56.36,56.0,56.11,156315.0,54.3965,54.3965,54.0491,54.1552,156315.0
2020-12-04 10:05:00,56.11,56.28,56.08,56.25,150368.0,54.1552,54.3193,54.1263,54.2904,150368.0
2020-12-04 10:10:00,56.25,56.3,55.94,56.22,155367.0,54.2904,54.3386,53.9912,54.2614,155367.0
2020-12-04 10:15:00,56.26,56.46,56.24,56.41,134201.0,54.3,54.493,54.2807,54.4448,134201.0
2020-12-04 10:20:00,56.41,56.67,56.39,56.67,215806.0,54.4448,54.6957,54.4255,54.6957,215806.0
2020-12-04 10:25:00,56.67,56.7,56.56,56.65,70107.0,54.6957,54.7247,54.5896,54.6764,70107.0
2020-12-04 10:30:00,56.64,56.88,56.64,56.85,125500.0,54.6668,54.8984,54.6668,54.8695,125500.0
2020-12-04 10:35:00,56.85,56.98,56.76,56.9,84673.0,54.8695,54.9949,54.7826,54.9177,84673.0
2020-12-04 10:40:00,56.86,57.02,56.78,57.01,83324.0,54.8791,55.0335,54.8019,55.0239,83324.0
2020-12-04 10:45:00,57.0,57.01,56.8,56.92,131157.0,55.0142,55.0239,54.8212,54.937,131157.0
2020-12-04 10:50:00,56.94,57.15,56.87,57.09,172995.0,54.9563,55.159,54.8888,55.1011,172995.0
2020-12-04 10:55:00,57.09,57.27,57.07,57.21,125791.0,55.1011,55.2748,55.0818,55.2169,125791.0
2020-12-04 11:00:00,57.17,57.22,57.0,57.0,94777.0,55.1783,55.2266,55.0142,55.0142,94777.0
2020-12-04 11:05:00,57.02,57.11,56.97,57.09,89412.0,55.0335,55.1204,54.9853,55.1011,89412.0
2020-12-04 11:10:00,57.08,57.2,57.03,57.13,72158.0,55.0914,55.2073,55.0432,55.1397,72158.0
2020-12-04 11:15:00,57.13,57.36,57.11,57.21,173841.0,55.1397,55.3617,55.1204,55.2169,173841.0
2020-12-04 11:20:00,57.22,57.46,57.2,57.45,102608.0,55.2266,55.4582,55.2073,55.4486,102608.0
2020-12-04 11:25:00,57.45,57.54,57.37,57.52,174179.0,55.4486,55.5354,55.3713,55.5161,174179.0
2020-12-04 11:30:00,57.52,57.62,57.39,57.62,60375.0,55.5161,55.6126,55.3906,55.6126,60375.0
2020-12-04 11:35:00,57.62,57.74,57.62,57.71,90357.0,55.6126,55.7285,55.6126,55.6995,90357.0
2020-12-04 11:40:00,57.71,57.74,57.52,57.56,86617.0,55.6995,55.7285,55.5161,55.5547,86617.0
2020-12-04 11:45:00,57.59,57.61,57.44,57.54,65743.0,55.5837,55.603,55.4389,55.5354,65743.0
2020-12-04 11:50:00,57.54,57.66,57.53,57.56,164364.0,55.5354,55.6512,55.5258,55.5547,164364.0
2020-12-04 11:55:00,57.55,57.58,57.41,57.49,68523.0,55.5451,55.574,55.4099,55.4872,68523.0
2020-12-04 12:00:00,57.5,57.59,57.45,57.48,35624.0,55.4968,55.5837,55.4486,55.4775,35624.0
2020-12-04 12:05:00,57.48,57.52,57.34,57.35,32981.0,55.4775,55.5161,55.3424,55.352,32981.0
2020-12-04 12:10:00,57.37,57.42,57.29,57.33,37424.0,55.3713,55.4196,55.2941,55.3327,37424.0
2020-12-04 12:15:00,57.32,57.48,57.27,57.46,53962.0,55.3231,55.4775,55.2748,55.4582,53962.0
2020-12-04 12:20:00,57.43,57.61,57.38,57.6,53718.0,55.4293,55.603,55.381,55.5933,53718.0
2020-12-04 12:25:00,57.59,57.68,57.54,57.66,44662.0,55.5837,55.6705,55.5354,55.6512,44662.0
2020-12-04 12:30:00,57.64,57.83,57.61,57.7,92338.0,55.6319,55.8153,55.603,55.6898,92338.0
2020-12-04 12:35:00,57.69,57.71,57.48,57.54,32211.0,55.6802,55.6995,55.4775,55.5354,32211.0
2020-12-04 12:40:00,57.56,57.66,57.49,57.63,44565.0,55.5547,55.6512,55.4872,55.6223,44565.0
2020-12-04 12:45:00,57.66,57.75,57.65,57.75,30810.0,55.6512,55.7381,55.6416,55.7381,30810.0
2020-12-04 12:50:00,57.74,57.74,57.58,57.63,31285.0,55.7285,55.7285,55.574,55.6223,31285.0
2020-12-04 12:55:00,57.64,57.69,57.57,57.58,41282.0,55.6319,55.6802,55.5644,55.574,41282.0
2020-12-04 13:00:00,57.57,57.63,57.52,57.53,30831.0,55.5644,55.6223,55.5161,55.5258,30831.0
2020-12-04 13:05:00,57.52,57.69,57.52,57.64,26136.0,55.5161,55.6802,55.5161,55.6319,26136.0
2020-12-04 13:10:00,57.62,57.64,57.54,57.56,22785.0,55.6126,55.6319,55.5354,55.5547,22785.0
2020-12-04 13:15:00,57.58,57.68,57.56,57.64,32149.0,55.574,55.6705,55.5547,55.6319,32149.0
2020-12-04 13:20:00,57.63,57.7,57.61,57.66,37511.0,55.6223,55.6898,55.603,55.6512,37511.0
2020-12-04 13:25:00,57.67,57.7,57.67,57.69,19956.0,55.6609,55.6898,55.6609,55.6802,19956.0
2020-12-04 13:30:00,57.68,57.8,57.62,57.77,131978.0,55.6705,55.7864,55.6126,55.7574,131978.0
2020-12-04 13:35:00,57.78,57.91,57.77,57.86,71984.0,55.7671,55.8925,55.7574,55.8443,71984.0
2020-12-04 13:40:00,57.85,57.86,57.69,57.71,54286.0,55.8346,55.8443,55.6802,55.6995,54286.0
2020-12-04 13:45:00,57.71,57.78,57.67,57.73,34853.0,55.6995,55.7671,55.6609,55.7188,34853.0
2020-12-04 13:50:00,57.73,57.73,57.6,57.63,23139.0,55.7188,55.7188,55.5933,55.6223,23139.0
2020-12-04 13:55:00,57.61,57.67,57.53,57.63,35826.0,55.603,55.6609,55.5258,55.6223,35826.0
2020-12-04 14:00:00,57.61,57.62,57.51,57.58,35174.0,55.603,55.6126,55.5065,55.574,35174.0
2020-12-04 14:05:00,57.57,57.68,57.46,57.51,45323.0,55.5644,55.6705,55.4582,55.5065,45323.0
2020-12-04 14:10:00,57.51,57.55,57.39,57.44,29231.0,55.5065,55.5451,55.3906,55.4389,29231.0
2020-12-04 14:15:00,57.44,57.54,57.43,57.46,55926.0,55.4389,55.5354,55.4293,55.4582,55926.0
2020-12-04 14:20:00,57.46,57.56,57.45,57.53,27063.0,55.4582,55.5547,55.4486,55.5258,27063.0
2020-12-04 14:25:00,57.51,57.54,57.37,57.39,51704.0,55.5065,55.5354,55.3713,55.3906,51704.0
2020-12-04 14:30:00,57.44,57.63,57.44,57.61,44736.0,55.4389,55.6223,55.4389,55.603,44736.0
2020-12-04 14:35:00,57.58,57.59,57.5,57.58,30786.0,55.574,55.5837,55.4968,55.574,30786.0
2020-12-04 14:40:00,57.57,57.9,57.56,57.9,62124.0,55.5644,55.8829,55.5547,55.8829,62124.0
2020-12-04 14:45:00,57.89,57.94,57.82,57.89,71500.0,55.8732,55.9215,55.8057,55.8732,71500.0
2020-12-04 14:50:00,57.88,57.94,57.81,57.81,49078.0,55.8636,55.9215,55.796,55.796,49078.0
2020-12-04 14:55:00,57.79,58.02,57.78,58.01,77385.0,55.7767,55.9987,55.7671,55.989,77385.0
2020-12-04 15:00:00,58.01,58.07,57.93,57.97,105606.0,55.989,56.047,55.9118,55.9504,105606.0
2020-12-04 15:05:00,57.98,58.09,57.96,58.06,53251.0,55.9601,56.0663,55.9408,56.0373,53251.0
2020-12-04 15:10:00,58.07,58.07,57.96,57.96,47657.0,56.047,56.047,55.9408,55.9408,47657.0
2020-12-04 15:15:00,57.98,58.2,57.98,58.2,88011.0,55.9601,56.1724,55.9601,56.1724,88011.0
2020-12-04 15:20:00,58.19,58.26,58.15,58.26,48970.0,56.1628,56.2303,56.1242,56.2303,48970.0
2020-12-04 15:25:00,58.25,58.26,58.07,58.19,73167.0,56.2207,56.2303,56.047,56.1628,73167.0
2020-12-04 15:30:00,58.22,58.3,58.2,58.26,86049.0,56.1917,56.2689,56.1724,56.2303,86049.0
2020-12-04 15:35:00,58.25,58.36,58.2,58.36,111461.0,56.2207,56.3269,56.1724,56.3269,111461.0
2020-12-04 15:40:00,58.35,58.63,58.29,58.49,215472.0,56.3172,56.5874,56.2593,56.4523,215472.0
2020-12-04 15:45:00,58.49,58.61,58.4,58.44,184473.0,56.4523,56.5681,56.3655,56.4041,184473.0
2020-12-04 15:50:00,58.43,58.63,58.33,58.53,189350.0,56.3944,56.5874,56.2979,56.4909,189350.0
2020-12-04 15:55:00,58.54,58.6,58.38,58.38,299348.0,56.5006,56.5585,56.3462,56.3462,299348.0
2020-12-07 09:30:00,58.45,58.68,58.3,58.36,221281.0,56.4137,56.6357,56.2689,56.3269,221281.0
2020-12-07 09:35:00,58.37,58.6,58.11,58.18,276464.0,56.3365,56.5585,56.0856,56.1531,276464.0
2020-12-07 09:40:00,58.21,58.22,57.92,58.13,215385.0,56.1821,56.1917,55.9022,56.1049,215385.0
2020-12-07 09:45:00,58.04,58.17,57.89,57.99,144280.0,56.018,56.1435,55.8732,55.9697,144280.0
2020-12-07 09:50:00,57.97,57.98,57.71,57.82,156363.0,55.9504,55.9601,55.6995,55.8057,156363.0
2020-12-07 09:55:00,57.9,58.1,57.83,58.05,125846.0,55.8829,56.0759,55.8153,56.0277,125846.0
2020-12-07 10:00:00,58.07,58.09,57.83,57.98,166587.0,56.047,56.0663,55.8153,55.9601,166587.0
2020-12-07 10:05:00,57.98,58.19,57.92,58.16,166353.0,55.9601,56.1628,55.9022,56.1338,166353.0
2020-12-07 10:10:00,58.16,58.34,58.13,58.24,159402.0,56.1338,56.3076,56.1049,56.211,159402.0
2020-12-07 10:15:00,58.25,58.32,58.09,58.11,56997.0,56.2207,56.2882,56.0663,56.0856,56997.0
2020-12-07 10:20:00,58.16,58.25,58.02,58.25,120771.0,56.1338,56.2207,55.9987,56.2207,120771.0
2020-12-07 10:25:00,58.23,58.51,58.19,58.49,139768.0,56.2014,56.4716,56.1628,56.4523,139768.0
2020-12-07 10:30:00,58.49,58.74,58.44,58.74,208206.0,56.4523,56.6936,56.4041,56.6936,208206.0
2020-12-07 10:35:00,58.73,58.82,58.69,58.8,157029.0,56.684,56.7708,56.6454,56.7515,157029.0
2020-12-07 10:40:00,58.78,58.81,58.69,58.75,122934.0,56.7322,56.7612,56.6454,56.7033,122934.0
2020-12-07 10:45:00,58.75,58.84,58.67,58.79,40820.0,56.7033,56.7901,56.6261,56.7419,40820.0
2020-12-07 10:50:00,58.81,58.9,58.74,58.85,100091.0,56.7612,56.848,56.6936,56.7998,100091.0
2020-12-07 10:55:00,58.88,58.88,58.71,58.76,36824.0,56.8287,56.8287,56.6647,56.7129,36824.0
2020-12-07 11:00:00,58.73,58.9,58.73,58.88,49976.0,56.684,56.848,56.684,56.8287,49976.0
2020-12-07 11:05:00,58.88,58.89,58.67,58.75,103344.0,56.8287,56.8384,56.6261,56.7033,103344.0
2020-12-07 11:10:00,58.75,58.83,58.69,58.73,50064.0,56.7033,56.7805,56.6454,56.684,50064.0
2020-12-07 11:15:00,58.74,58.81,58.67,58.7,58626.0,56.6936,56.7612,56.6261,56.655,58626.0
2020-12-07 11:20:00,58.7,58.73,58.56,58.67,70448.0,56.655,56.684,56.5199,56.6261,70448.0
2020-12-07 11:25:00,58.67,58.87,58.66,58.86,45424.0,56.6261,56.8191,56.6164,56.8094,45424.0
2020-12-07 11:30:00,58.87,58.89,58.68,58.68,38831.0,56.8191,56.8384,56.6357,56.6357,38831.0
2020-12-07 11:35:00,58.71,58.9,58.68,58.89,72354.0,56.6647,56.848,56.6357,56.8384,72354.0
2020-12-07 11:40:00,58.89,59.06,58.83,58.89,96037.0,56.8384,57.0025,56.7805,56.8384,96037.0
2020-12-07 11:45:00,58.9,59.01,58.88,58.95,76351.0,56.848,56.9542,56.8287,56.8963,76351.0
2020-12-07 11:50:00,58.95,58.96,58.75,58.79,49097.0,56.8963,56.906,56.7033,56.7419,49097.0
2020-12-07 11:55:00,58.81,58.98,58.6,58.98,97995.0,56.7612,56.9253,56.5585,56.9253,97995.0
2020-12-07 12:00:00,58.95,59.04,58.8,59.04,72861.0,56.8963,56.9832,56.7515,56.9832,72861.0
2020-12-07 12:05:00,59.03,59.12,58.92,59.12,57532.0,56.9735,57.0604,56.8673,57.0604,57532.0
2020-12-07 12:10:00,59.12,59.12,58.95,59.01,58050.0,57.0604,57.0604,56.8963,56.9542,58050.0
2020-12-07 12:15:00,59.01,59.08,58.89,59.02,48952.0,56.9542,57.0218,56.8384,56.9639,48952.0
2020-12-07 12:20:00,59.02,59.02,58.77,58.8,63676.0,56.9639,56.9639,56.7226,56.7515,63676.0
2020-12-07 12:25:00,58.84,58.87,58.73,58.77,47617.0,56.7901,56.8191,56.684,56.7226,47617.0
2020-12-07 12:30:00,58.75,58.77,58.62,58.66,44879.0,56.7033,56.7226,56.5778,56.6164,44879.0
2020-12-07 12:35:00,58.65,58.77,58.63,58.71,25775.0,56.6068,56.7226,56.5874,56.6647,25775.0
2020-12-07 12:40:00,58.73,58.81,58.62,58.75,49601.0,56.684,56.7612,56.5778,56.7033,49601.0
2020-12-07 12:45:00,58.73,58.77,58.65,58.7,29546.0,56.684,56.7226,56.6068,56.655,29546.0
2020-12-07 12:50:00,58.7,58.84,58.7,58.75,57948.0,56.655,56.7901,56.655,56.7033,57948.0
2020-12-07 12:55:00,58.73,58.86,58.7,58.71,39720.0,56.684,56.8094,56.655,56.6647,39720.0
2020-12-07 13:00:00,58.7,58.7,58.5,58.57,85706.0,56.655,56.655,56.462,56.5295,85706.0
2020-12-07 13:05:00,58.56,58.6,58.41,58.43,58329.0,56.5199,56.5585,56.3751,56.3944,58329.0
2020-12-07 13:10:00,58.44,58.52,58.36,58.39,54931.0,56.4041,56.4813,56.3269,56.3558,54931.0
2020-12-07 13:15:00,58.4,58.46,58.36,58.45,49886.0,56.3655,56.4234,56.3269,56.4137,49886.0
2020-12-07 13:20:00,58.43,58.62,58.39,58.6,70864.0,56.3944,56.5778,56.3558,56.5585,70864.0
2020-12-07 13:25:00,58.6,58.62,58.39,58.39,54622.0,56.5585,56.5778,56.3558,56.3558,54622.0
2020-12-07 13:30:00,58.39,58.5,58.31,58.47,46266.0,56.3558,56.462,56.2786,56.433,46266.0
2020-12-07 13:35:00,58.48,58.61,58.41,58.47,53322.0,56.4427,56.5681,56.3751,56.433,53322.0
2020-12-07 13:40:00,58.42,58.43,58.14,58.17,56079.0,56.3848,56.3944,56.1145,56.1435,56079.0
2020-12-07 13:45:00,58.15,58.28,58.09,58.23,38043.0,56.1242,56.2496,56.0663,56.2014,38043.0
2020-12-07 13:50:00,58.25,58.3,58.22,58.29,27845.0,56.2207,56.2689,56.1917,56.2593,27845.0
2020-12-07 13:55:00,58.29,58.43,58.25,58.26,35083.0,56.2593,56.3944,56.2207,56.2303,35083.0
2020-12-07 14:00:00,58.25,58.25,57.92,57.98,109315.0,56.2207,56.2207,55.9022,55.9601,109315.0
2020-12-07 14:05:00,58.02,58.32,58.0,58.32,88739.0,55.9987,56.2882,55.9794,56.2882,88739.0
2020-12-07 14:10:00,58.31,58.31,58.12,58.21,16380.0,56.2786,56.2786,56.0952,56.1821,16380.0
2020-12-07 14:15:00,58.19,58.23,58.12,58.16,28884.0,56.1628,56.2014,56.0952,56.1338,28884.0
2020-12-07 14:20:00,58.14,58.16,58.06,58.1,49956.0,56.1145,56.1338,56.0373,56.0759,49956.0
2020-12-07 14:25:00,58.08,58.18,58.04,58.16,30527.0,56.0566,56.1531,56.018,56.1338,30527.0
2020-12-07 14:30:00,58.17,58.35,58.17,58.24,90680.0,56.1435,56.3172,56.1435,56.211,90680.0
2020-12-07 14:35:00,58.24,58.3,58.16,58.25,39585.0,56.211,56.2689,56.1338,56.2207,39585.0
2020-12-07 14:40:00,58.25,58.38,58.23,58.38,60925.0,56.2207,56.3462,56.2014,56.3462,60925.0
2020-12-07 14:45:00,58.38,58.49,58.34,58.49,95763.0,56.3462,56.4523,56.3076,56.4523,95763.0
2020-12-07 14:50:00,58.48,58.55,58.43,58.48,61880.0,56.4427,56.5102,56.3944,56.4427,61880.0
2020-12-07 14:55:00,58.45,58.49,58.38,58.41,62543.0,56.4137,56.4523,56.3462,56.3751,62543.0
2020-12-07 15:00:00,58.41,58.46,58.28,58.4,52386.0,56.3751,56.4234,56.2496,56.3655,52386.0
2020-12-07 15:05:00,58.39,58.41,58.26,58.27,35406.0,56.3558,56.3751,56.2303,56.24,35406.0
2020-12-07 15:10:00,58.25,58.33,58.21,58.25,37098.0,56.2207,56.2979,56.1821,56.2207,37098.0
2020-12-07 15:15:00,58.28,58.52,58.26,58.51,92214.0,56.2496,56.4813,56.2303,56.4716,92214.0
2020-12-07 15:20:00,58.51,58.53,58.4,58.44,41603.0,56.4716,56.4909,56.3655,56.4041,41603.0
2020-12-07 15:25:00,58.45,58.59,58.41,58.57,116012.0,56.4137,56.5488,56.3751,56.5295,116012.0
2020-12-07 15:30:00,58.56,58.73,58.54,58.6,118337.0,56.5199,56.684,56.5006,56.5585,118337.0
2020-12-07 15:35:00,58.58,58.73,58.56,58.65,94114.0,56.5392,56.684,56.5199,56.6068,94114.0
2020-12-07 15:40:00,58.65,58.65,58.23,58.39,107210.0,56.6068,56.6068,56.2014,56.3558,107210.0
2020-12-07 15:45:00,58.38,58.46,58.03,58.16,97026.0,56.3462,56.4234,56.0083,56.1338,97026.0
2020-12-07 15:50:00,58.24,58.58,58.2,58.56,116698.0,56.211,56.5392,56.1724,56.5199,116698.0
2020-12-07 15:55:00,58.58,58.65,58.37,58.52,159598.0,56.5392,56.6068,56.3365,56.4813,159598.0
2020-12-08 09:30:00,57.43,58.33,57.4,58.28,378465.0,55.4293,56.2979,55.4003,56.2496,378465.0
2020-12-08 09:35:00,58.28,58.56,58.25,58.56,176704.0,56.2496,56.5199,56.2207,56.5199,176704.0
2020-12-08 09:40:00,58.55,58.75,58.42,58.75,252627.0,56.5102,56.7033,56.3848,56.7033,252627.0
2020-12-08 09:45:00,58.74,58.88,58.61,58.8,199172.0,56.6936,56.8287,56.5681,56.7515,199172.0
2020-12-08 09:50:00,58.82,59.08,58.71,59.08,162162.0,56.7708,57.0218,56.6647,57.0218,162162.0
2020-12-08 09:55:00,59.07,59.15,58.89,59.01,111253.0,57.0121,57.0893,56.8384,56.9542,111253.0
2020-12-08 10:00:00,59.0,59.14,58.5,58.56,179832.0,56.9446,57.0797,56.462,56.5199,179832.0
2020-12-08 10:05:00,58.56,58.97,58.53,58.95,118801.0,56.5199,56.9156,56.4909,56.8963,118801.0
2020-12-08 10:10:00,58.95,59.17,58.88,59.0,162502.0,56.8963,57.1086,56.8287,56.9446,162502.0
2020-12-08 10:15:00,59.04,59.06,58.75,58.75,104219.0,56.9832,57.0025,56.7033,56.7033,104219.0
2020-12-08 10:20:00,58.74,58.77,58.55,58.56,97428.0,56.6936,56.7226,56.5102,56.5199,97428.0
2020-12-08 10:25:00,58.55,58.63,58.42,58.52,76387.0,56.5102,56.5874,56.3848,56.4813,76387.0
2020-12-08 10:30:00,58.55,58.9,58.44,58.8,121574.0,56.5102,56.848,56.4041,56.7515,121574.0
2020-12-08 10:35:00,58.82,59.05,58.79,58.97,110679.0,56.7708,56.9928,56.7419,56.9156,110679.0
2020-12-08 10:40:00,59.02,59.06,58.89,58.97,45962.0,56.9639,57.0025,56.8384,56.9156,45962.0
2020-12-08 10:45:00,58.95,59.15,58.87,59.13,71159.0,56.8963,57.0893,56.8191,57.07,71159.0
2020-12-08 10:50:00,59.15,59.15,58.91,59.07,77831.0,57.0893,57.0893,56.8577,57.0121,77831.0
2020-12-08 10:55:00,59.07,59.23,59.06,59.15,103395.0,57.0121,57.1665,57.0025,57.0893,103395.0
2020-12-08 11:00:00,59.16,59.33,59.16,59.3,114117.0,57.099,57.2631,57.099,57.2341,114117.0
2020-12-08 11:05:00,59.3,59.43,59.2,59.27,113254.0,57.2341,57.3596,57.1376,57.2052,113254.0
2020-12-08 11:10:00,59.27,59.37,59.17,59.26,47553.0,57.2052,57.3017,57.1086,57.1955,47553.0
2020-12-08 11:15:00,59.25,59.45,59.23,59.39,52161.0,57.1858,57.3789,57.1665,57.321,52161.0
2020-12-08 11:20:00,59.39,59.44,59.27,59.39,44485.0,57.321,57.3692,57.2052,57.321,44485.0
2020-12-08 11:25:00,59.37,59.43,59.32,59.37,39943.0,57.3017,57.3596,57.2534,57.3017,39943.0
2020-12-08 11:30:00,59.38,59.47,59.34,59.35,37747.0,57.3113,57.3982,57.2727,57.2824,37747.0
2020-12-08 11:35:00,59.33,59.39,59.21,59.28,80120.0,57.2631,57.321,57.1472,57.2148,80120.0
2020-12-08 11:40:00,59.31,59.37,59.21,59.35,27329.0,57.2438,57.3017,57.1472,57.2824,27329.0
2020-12-08 11:45:00,59.36,59.72,59.36,59.63,105900.0,57.292,57.6395,57.292,57.5526,105900.0
2020-12-08 11:50:00,59.68,59.94,59.68,59.84,97071.0,57.6009,57.8518,57.6009,57.7553,97071.0
2020-12-08 11:55:00,59.81,59.98,59.75,59.86,96407.0,57.7263,57.8904,57.6684,57.7746,96407.0
2020-12-08 12:00:00,59.85,59.86,59.64,59.79,146320.0,57.7649,57.7746,57.5623,57.707,146320.0
2020-12-08 12:05:00,59.77,59.77,59.7,59.72,36225.0,57.6877,57.6877,57.6202,57.6395,36225.0
2020-12-08 12:10:00,59.72,59.98,59.72,59.89,55981.0,57.6395,57.8904,57.6395,57.8036,55981.0
2020-12-08 12:15:00,59.87,60.0,59.87,59.91,46118.0,57.7842,57.9097,57.7842,57.8229,46118.0
2020-12-08 12:20:00,59.9,60.13,59.88,60.11,107897.0,57.8132,58.0352,57.7939,58.0159,107897.0
2020-12-08 12:25:00,60.12,60.45,60.11,60.25,190981.0,58.0255,58.344,58.0159,58.151,190981.0
2020-12-08 12:30:00,60.25,60.31,60.1,60.3,93324.0,58.151,58.2089,58.0062,58.1993,93324.0
2020-12-08 12:35:00,60.31,60.32,60.14,60.18,66190.0,58.2089,58.2186,58.0448,58.0834,66190.0
2020-12-08 12:40:00,60.17,60.32,60.13,60.22,72326.0,58.0738,58.2186,58.0352,58.1221,72326.0
2020-12-08 12:45:00,60.2,60.25,60.13,60.14,70720.0,58.1028,58.151,58.0352,58.0448,70720.0
2020-12-08 12:50:00,60.16,60.33,60.14,60.26,59216.0,58.0641,58.2282,58.0448,58.1607,59216.0
2020-12-08 12:55:00,60.26,60.35,60.17,60.34,21798.0,58.1607,58.2475,58.0738,58.2379,21798.0
2020-12-08 13:00:00,60.35,60.51,60.34,60.44,84437.0,58.2475,58.402,58.2379,58.3344,84437.0
2020-12-08 13:05:00,60.43,60.44,60.23,60.28,54362.0,58.3247,58.3344,58.1317,58.18,54362.0
2020-12-08 13:10:00,60.26,60.27,60.16,60.23,44974.0,58.1607,58.1703,58.0641,58.1317,44974.0
2020-12-08 13:15:00,60.23,60.27,60.17,60.22,29082.0,58.1317,58.1703,58.0738,58.1221,29082.0
2020-12-08 13:20:00,60.22,60.43,60.22,60.43,44752.0,58.1221,58.3247,58.1221,58.3247,44752.0
2020-12-08 13:25:00,60.43,60.5,60.35,60.49,43408.0,58.3247,58.3923,58.2475,58.3826,43408.0
2020-12-08 13:30:00,60.5,60.69,60.48,60.68,78169.0,58.3923,58.5757,58.373,58.566,78169.0
2020-12-08 13:35:00,60.66,60.74,60.56,60.59,52312.0,58.5467,58.6239,58.4502,58.4792,52312.0
2020-12-08 13:40:00,60.57,60.69,60.54,60.65,29364.0,58.4599,58.5757,58.4309,58.5371,29364.0
2020-12-08 13:45:00,60.62,60.69,60.59,60.6,41052.0,58.5081,58.5757,58.4792,58.4888,41052.0
2020-12-08 13:50:00,60.59,60.67,60.55,60.57,22933.0,58.4792,58.5564,58.4406,58.4599,22933.0
2020-12-08 13:55:00,60.56,60.61,60.48,60.6,25916.0,58.4502,58.4985,58.373,58.4888,25916.0
2020-12-08 14:00:00,60.6,60.66,60.53,60.63,14513.0,58.4888,58.5467,58.4213,58.5178,14513.0
2020-12-08 14:05:00,60.6,60.7,60.48,60.69,33202.0,58.4888,58.5853,58.373,58.5757,33202.0
2020-12-08 14:10:00,60.67,60.81,60.67,60.77,50627.0,58.5564,58.6915,58.5564,58.6529,50627.0
2020-12-08 14:15:00,60.74,60.84,60.64,60.82,74207.0,58.6239,58.7205,58.5274,58.7012,74207.0
2020-12-08 14:20:00,60.81,60.88,60.76,60.88,29349.0,58.6915,58.7591,58.6432,58.7591,29349.0
2020-12-08 14:25:00,60.89,60.93,60.81,60.84,48878.0,58.7687,58.8073,58.6915,58.7205,48878.0
2020-12-08 14:30:00,60.82,60.84,60.67,60.67,34988.0,58.7012,58.7205,58.5564,58.5564,34988.0
2020-12-08 14:35:00,60.67,60.73,60.59,60.66,36109.0,58.5564,58.6143,58.4792,58.5467,36109.0
2020-12-08 14:40:00,60.66,60.68,60.59,60.61,24621.0,58.5467,58.566,58.4792,58.4985,24621.0
2020-12-08 14:45:00,60.6,60.66,60.46,60.5,53836.0,58.4888,58.5467,58.3537,58.3923,53836.0
2020-12-08 14:50:00,60.53,60.53,60.43,60.48,70688.0,58.4213,58.4213,58.3247,58.373,70688.0
2020-12-08 14:55:00,60.48,60.49,60.39,60.43,61851.0,58.373,58.3826,58.2861,58.3247,61851.0
2020-12-08 15:00:00,60.44,60.54,60.34,60.47,81341.0,58.3344,58.4309,58.2379,58.3633,81341.0
2020-12-08 15:05:00,60.44,60.48,60.35,60.4,30465.0,58.3344,58.373,58.2475,58.2958,30465.0
2020-12-08 15:10:00,60.4,60.44,60.25,60.42,60759.0,58.2958,58.3344,58.151,58.3151,60759.0
2020-12-08 15:15:00,60.42,60.44,60.29,60.42,29135.0,58.3151,58.3344,58.1896,58.3151,29135.0
2020-12-08 15:20:00,60.41,60.42,60.33,60.39,20188.0,58.3054,58.3151,58.2282,58.2861,20188.0
2020-12-08 15:25:00,60.39,60.52,60.36,60.39,85515.0,58.2861,58.4116,58.2572,58.2861,85515.0
2020-12-08 15:30:00,60.37,60.54,60.36,60.43,59813.0,58.2668,58.4309,58.2572,58.3247,59813.0
2020-12-08 15:35:00,60.42,60.59,60.42,60.5,62110.0,58.3151,58.4792,58.3151,58.3923,62110.0
2020-12-08 15:40:00,60.5,60.56,60.47,60.53,33888.0,58.3923,58.4502,58.3633,58.4213,33888.0
2020-12-08 15:45:00,60.53,60.61,60.44,60.44,51342.0,58.4213,58.4985,58.3344,58.3344,51342.0
2020-12-08 15:50:00,60.44,60.94,60.44,60.88,110923.0,58.3344,58.817,58.3344,58.7591,110923.0
2020-12-08 15:55:00,60.91,60.98,60.76,60.83,122229.0,58.788,58.8556,58.6432,58.7108,122229.0
2020-12-09 09:30:00,61.99,62.32,61.91,61.96,398222.0,59.8304,60.1489,59.7532,59.8014,398222.0
2020-12-09 09:35:00,61.98,62.27,61.85,62.19,210249.0,59.8207,60.1006,59.6953,60.0234,210249.0
2020-12-09 09:40:00,62.21,62.75,62.21,62.72,295322.0,60.0427,60.5639,60.0427,60.535,295322.0
2020-12-09 09:45:00,62.7,62.75,62.24,62.24,273238.0,60.5157,60.5639,60.0717,60.0717,273238.0
2020-12-09 09:50:00,62.23,62.41,62.14,62.36,215822.0,60.062,60.2358,59.9752,60.1875,215822.0
2020-12-09 09:55:00,62.35,62.46,62.33,62.43,121670.0,60.1778,60.284,60.1585,60.2551,121670.0
2020-12-09 10:00:00,62.43,62.52,62.05,62.16,166112.0,60.2551,60.3419,59.8883,59.9945,166112.0
2020-12-09 10:05:00,62.17,62.47,62.17,62.34,147922.0,60.0041,60.2937,60.0041,60.1682,147922.0
2020-12-09 10:10:00,62.36,62.41,61.44,61.54,310924.0,60.1875,60.2358,59.2996,59.3961,310924.0
2020-12-09 10:15:00,61.52,62.06,61.43,62.06,205212.0,59.3768,59.898,59.2899,59.898,205212.0
2020-12-09 10:20:00,62.04,62.11,61.82,61.86,119914.0,59.8786,59.9462,59.6663,59.7049,119914.0
2020-12-09 10:25:00,61.89,62.24,61.88,62.15,191554.0,59.7339,60.0717,59.7242,59.9848,191554.0
2020-12-09 10:30:00,62.16,62.24,62.0,62.01,109946.0,59.9945,60.0717,59.84,59.8497,109946.0
2020-12-09 10:35:00,62.04,62.04,61.65,61.74,158065.0,59.8786,59.8786,59.5022,59.5891,158065.0
2020-12-09 10:40:00,61.72,61.92,61.65,61.9,129428.0,59.5698,59.7628,59.5022,59.7435,129428.0
2020-12-09 10:45:00,61.95,61.98,61.71,61.87,96236.0,59.7918,59.8207,59.5601,59.7146,96236.0
2020-12-09 10:50:00,61.87,61.94,61.67,61.85,104934.0,59.7146,59.7821,59.5215,59.6953,104934.0
2020-12-09 10:55:00,61.82,61.83,61.57,61.65,128365.0,59.6663,59.676,59.425,59.5022,128365.0
2020-12-09 11:00:00,61.63,61.65,61.37,61.4,71796.0,59.4829,59.5022,59.232,59.2609,71796.0
2020-12-09 11:05:00,61.39,61.53,61.23,61.52,161833.0,59.2513,59.3864,59.0969,59.3768,161833.0
2020-12-09 11:10:00,61.52,61.64,61.44,61.61,92375.0,59.3768,59.4926,59.2996,59.4636,92375.0
2020-12-09 11:15:00,61.63,61.69,61.42,61.42,81252.0,59.4829,59.5408,59.2802,59.2802,81252.0
2020-12-09 11:20:00,61.42,61.6,61.38,61.55,81802.0,59.2802,59.454,59.2416,59.4057,81802.0
2020-12-09 11:25:00,61.56,61.65,61.53,61.6,66132.0,59.4154,59.5022,59.3864,59.454,66132.0
2020-12-09 11:30:00,61.57,61.6,61.27,61.3,108105.0,59.425,59.454,59.1355,59.1644,108105.0
2020-12-09 11:35:00,61.26,61.47,61.22,61.41,73948.0,59.1258,59.3285,59.0872,59.2706,73948.0
2020-12-09 11:40:00,61.44,61.44,61.31,61.38,32721.0,59.2996,59.2996,59.1741,59.2416,32721.0
2020-12-09 11:45:00,61.38,61.38,61.21,61.29,28077.0,59.2416,59.2416,59.0776,59.1548,28077.0
2020-12-09 11:50:00,61.32,61.49,61.2,61.48,64011.0,59.1837,59.3478,59.0679,59.3382,64011.0
2020-12-09 11:55:00,61.48,61.72,61.43,61.69,112247.0,59.3382,59.5698,59.2899,59.5408,112247.0
2020-12-09 12:00:00,61.69,61.7,61.53,61.58,66879.0,59.5408,59.5505,59.3864,59.4347,66879.0
2020-12-09 12:05:00,61.56,61.72,61.54,61.72,84958.0,59.4154,59.5698,59.3961,59.5698,84958.0
2020-12-09 12:10:00,61.73,61.78,61.59,61.63,95162.0,59.5794,59.6277,59.4443,59.4829,95162.0
2020-12-09 12:15:00,61.64,61.72,61.46,61.56,81301.0,59.4926,59.5698,59.3189,59.4154,81301.0
2020-12-09 12:20:00,61.53,61.59,61.33,61.44,101145.0,59.3864,59.4443,59.1934,59.2996,101145.0
2020-12-09 12:25:00,61.44,61.5,61.34,61.42,109650.0,59.2996,59.3575,59.203,59.2802,109650.0
2020-12-09 12:30:00,61.42,61.42,61.11,61.18,160620.0,59.2802,59.2802,58.981,59.0486,160620.0
2020-12-09 12:35:00,61.18,61.2,60.96,60.99,92762.0,59.0486,59.0679,58.8363,58.8652,92762.0
2020-12-09 12:40:00,60.97,61.04,60.85,60.85,91186.0,58.8459,58.9135,58.7301,58.7301,91186.0
2020-12-09 12:45:00,60.85,60.86,60.41,60.46,323761.0,58.7301,58.7398,58.3054,58.3537,323761.0
2020-12-09 12:50:00,60.44,60.65,60.22,60.61,298986.0,58.3344,58.5371,58.1221,58.4985,298986.0
2020-12-09 12:55:00,60.6,60.83,60.53,60.74,186372.0,58.4888,58.7108,58.4213,58.6239,186372.0
2020-12-09 13:00:00,60.7,60.7,60.17,60.18,104570.0,58.5853,58.5853,58.0738,58.0834,104570.0
2020-12-09 13:05:00,60.19,60.51,60.08,60.47,141406.0,58.0931,58.402,57.9869,58.3633,141406.0
2020-12-09 13:10:00,60.46,60.46,60.11,60.15,87187.0,58.3537,58.3537,58.0159,58.0545,87187.0
2020-12-09 13:15:00,60.21,60.31,59.92,60.05,148456.0,58.1124,58.2089,57.8325,57.958,148456.0
2020-12-09 13:20:00,60.05,60.2,59.89,59.89,175975.0,57.958,58.1028,57.8036,57.8036,175975.0
2020-12-09 13:25:00,59.88,59.92,59.44,59.63,261288.0,57.7939,57.8325,57.3692,57.5526,261288.0
2020-12-09 13:30:00,59.62,59.62,58.96,58.97,219871.0,57.543,57.543,56.906,56.9156,219871.0
2020-12-09 13:35:00,58.96,59.24,58.88,59.14,235499.0,56.906,57.1762,56.8287,57.0797,235499.0
2020-12-09 13:40:00,59.13,59.34,58.86,59.16,226060.0,57.07,57.2727,56.8094,57.099,226060.0
2020-12-09 13:45:00,59.19,59.3,59.09,59.2,196136.0,57.1279,57.2341,57.0314,57.1376,196136.0
2020-12-09 13:50:00,59.17,59.17,58.8,58.81,141893.0,57.1086,57.1086,56.7515,56.7612,141893.0
2020-12-09 13:55:00,58.8,58.82,58.1,58.13,349914.0,56.7515,56.7708,56.0759,56.1049,349914.0
2020-12-09 14:00:00,58.2,58.73,58.12,58.66,230562.0,56.1724,56.684,56.0952,56.6164,230562.0
2020-12-09 14:05:00,58.65,58.92,58.52,58.92,177616.0,56.6068,56.8673,56.4813,56.8673,177616.0
2020-12-09 14:10:00,58.86,59.07,58.63,58.96,141794.0,56.8094,57.0121,56.5874,56.906,141794.0
2020-12-09 14:15:00,58.91,59.05,58.69,59.03,145155.0,56.8577,56.9928,56.6454,56.9735,145155.0
2020-12-09 14:20:00,59.0,59.32,58.82,59.31,147268.0,56.9446,57.2534,56.7708,57.2438,147268.0
2020-12-09 14:25:00,59.32,59.54,59.17,59.53,121801.0,57.2534,57.4657,57.1086,57.4561,121801.0
2020-12-09 14:30:00,59.5,59.56,59.11,59.21,154146.0,57.4271,57.485,57.0507,57.1472,154146.0
2020-12-09 14:35:00,59.21,59.28,59.07,59.12,131473.0,57.1472,57.2148,57.0121,57.0604,131473.0
2020-12-09 14:40:00,59.15,59.27,58.94,59.01,200295.0,57.0893,57.2052,56.8866,56.9542,200295.0
2020-12-09 14:45:00,58.99,59.48,58.98,59.38,158617.0,56.9349,57.4078,56.9253,57.3113,158617.0
2020-12-09 14:50:00,59.43,59.6,59.25,59.57,108697.0,57.3596,57.5237,57.1858,57.4947,108697.0
2020-12-09 14:55:00,59.58,59.88,59.51,59.79,213955.0,57.5044,57.7939,57.4368,57.707,213955.0
2020-12-09 15:00:00,59.78,59.83,59.41,59.49,116195.0,57.6974,57.7456,57.3403,57.4175,116195.0
2020-12-09 15:05:00,59.51,59.9,59.45,59.82,145134.0,57.4368,57.8132,57.3789,57.736,145134.0
2020-12-09 15:10:00,59.83,59.92,59.73,59.75,122283.0,57.7456,57.8325,57.6491,57.6684,122283.0
2020-12-09 15:15:00,59.76,59.79,59.43,59.63,147031.0,57.6781,57.707,57.3596,57.5526,147031.0
2020-12-09 15:20:00,59.64,59.73,59.3,59.31,125654.0,57.5623,57.6491,57.2341,57.2438,125654.0
2020-12-09 15:25:00,59.32,59.36,59.02,59.02,128066.0,57.2534,57.292,56.9639,56.9639,128066.0
2020-12-09 15:30:00,59.01,59.29,58.97,59.18,188632.0,56.9542,57.2245,56.9156,57.1183,188632.0
2020-12-09 15:35:00,59.15,59.4,59.12,59.33,92740.0,57.0893,57.3306,57.0604,57.2631,92740.0
2020-12-09 15:40:00,59.32,59.75,59.29,59.71,127761.0,57.2534,57.6684,57.2245,57.6298,127761.0
2020-12-09 15:45:00,59.7,59.91,59.53,59.56,178391.0,57.6202,57.8229,57.4561,57.485,178391.0
2020-12-09 15:50:00,59.67,59.67,59.34,59.54,158389.0,57.5912,57.5912,57.2727,57.4657,158389.0
2020-12-09 15:55:00,59.58,59.74,59.41,59.5,217270.0,57.5044,57.6588,57.3403,57.4271,217270.0
2020-12-10 09:30:00,58.0,58.4,57.54,57.62,350700.0,55.9794,56.3655,55.5354,55.6126,350700.0
2020-12-10 09:35:00,57.76,58.77,57.64,58.77,226311.0,55.7478,56.7226,55.6319,56.7226,226311.0
2020-12-10 09:40:00,58.77,59.12,58.66,58.66,180121.0,56.7226,57.0604,56.6164,56.6164,180121.0
2020-12-10 09:45:00,58.72,59.13,58.72,59.1,95360.0,56.6743,57.07,56.6743,57.0411,95360.0
2020-12-10 09:50:00,59.14,59.62,59.14,59.46,261236.0,57.0797,57.543,57.0797,57.3885,261236.0
2020-12-10 09:55:00,59.58,59.74,59.46,59.53,89029.0,57.5044,57.6588,57.3885,57.4561,89029.0
2020-12-10 10:00:00,59.55,59.68,59.34,59.59,89220.0,57.4754,57.6009,57.2727,57.514,89220.0
2020-12-10 10:05:00,59.6,59.97,59.53,59.79,128302.0,57.5237,57.8808,57.4561,57.707,128302.0
2020-12-10 10:10:00,59.85,59.98,59.75,59.84,75166.0,57.7649,57.8904,57.6684,57.7553,75166.0
2020-12-10 10:15:00,59.89,60.11,59.78,60.11,122435.0,57.8036,58.0159,57.6974,58.0159,122435.0
2020-12-10 10:20:00,60.12,60.29,60.05,60.18,140814.0,58.0255,58.1896,57.958,58.0834,140814.0
2020-12-10 10:25:00,60.11,60.31,60.06,60.22,86723.0,58.0159,58.2089,57.9676,58.1221,86723.0
2020-12-10 10:30:00,60.22,60.3,59.84,59.9,78756.0,58.1221,58.1993,57.7553,57.8132,78756.0
2020-12-10 10:35:00,59.89,60.32,59.89,60.3,73451.0,57.8036,58.2186,57.8036,58.1993,73451.0
2020-12-10 10:40:00,60.31,60.34,60.06,60.12,61482.0,58.2089,58.2379,57.9676,58.0255,61482.0
2020-12-10 10:45:00,60.08,60.3,60.07,60.11,56890.0,57.9869,58.1993,57.9773,58.0159,56890.0
2020-12-10 10:50:00,60.17,60.5,60.15,60.5,105275.0,58.0738,58.3923,58.0545,58.3923,105275.0
2020-12-10 10:55:00,60.51,60.53,60.26,60.42,79393.0,58.402,58.4213,58.1607,58.3151,79393.0
2020-12-10 11:00:00,60.43,60.45,60.18,60.31,42378.0,58.3247,58.344,58.0834,58.2089,42378.0
2020-12-10 11:05:00,60.33,60.36,60.0,60.0,61174.0,58.2282,58.2572,57.9097,57.9097,61174.0
2020-12-10 11:10:00,60.0,60.05,59.86,60.01,51475.0,57.9097,57.958,57.7746,57.9194,51475.0
2020-12-10 11:15:00,60.01,60.28,59.93,60.28,71346.0,57.9194,58.18,57.8422,58.18,71346.0
2020-12-10 11:20:00,60.29,60.4,60.19,60.32,65883.0,58.1896,58.2958,58.0931,58.2186,65883.0
2020-12-10 11:25:00,60.33,60.4,60.24,60.26,38963.0,58.2282,58.2958,58.1414,58.1607,38963.0
2020-12-10 11:30:00,60.26,60.3,60.01,60.04,37595.0,58.1607,58.1993,57.9194,57.9483,37595.0
2020-12-10 11:35:00,60.06,60.19,59.9,59.95,68867.0,57.9676,58.0931,57.8132,57.8615,68867.0
2020-12-10 11:40:00,59.95,60.01,59.87,59.9,38064.0,57.8615,57.9194,57.7842,57.8132,38064.0
2020-12-10 11:45:00,59.89,60.1,59.85,60.03,46013.0,57.8036,58.0062,57.7649,57.9387,46013.0
2020-12-10 11:50:00,60.01,60.01,59.63,59.66,91825.0,57.9194,57.9194,57.5526,57.5816,91825.0
2020-12-10 11:55:00,59.66,59.74,59.56,59.64,53775.0,57.5816,57.6588,57.485,57.5623,53775.0
2020-12-10 12:00:00,59.62,59.98,59.58,59.97,52736.0,57.543,57.8904,57.5044,57.8808,52736.0
2020-12-10 12:05:00,59.97,60.17,59.94,60.17,59646.0,57.8808,58.0738,57.8518,58.0738,59646.0
2020-12-10 12:10:00,60.17,60.25,60.14,60.21,44028.0,58.0738,58.151,58.0448,58.1124,44028.0
2020-12-10 12:15:00,60.21,60.36,60.21,60.35,44827.0,58.1124,58.2572,58.1124,58.2475,44827.0
2020-12-10 12:20:00,60.37,60.39,60.25,60.38,61075.0,58.2668,58.2861,58.151,58.2765,61075.0
2020-12-10 12:25:00,60.4,60.48,60.38,60.45,40745.0,58.2958,58.373,58.2765,58.344,40745.0
2020-12-10 12:30:00,60.44,60.65,60.42,60.59,101519.0,58.3344,58.5371,58.3151,58.4792,101519.0
2020-12-10 12:35:00,60.6,60.68,60.58,60.67,77709.0,58.4888,58.566,58.4695,58.5564,77709.0
2020-12-10 12:40:00,60.66,60.81,60.62,60.63,68491.0,58.5467,58.6915,58.5081,58.5178,68491.0
2020-12-10 12:45:00,60.63,60.77,60.48,60.49,66148.0,58.5178,58.6529,58.373,58.3826,66148.0
2020-12-10 12:50:00,60.47,60.55,60.4,60.44,60906.0,58.3633,58.4406,58.2958,58.3344,60906.0
2020-12-10 12:55:00,60.41,60.62,60.36,60.58,45600.0,58.3054,58.5081,58.2572,58.4695,45600.0
2020-12-10 13:00:00,60.59,60.59,60.44,60.51,16059.0,58.4792,58.4792,58.3344,58.402,16059.0
2020-12-10 13:05:00,60.48,60.79,60.42,60.75,38002.0,58.373,58.6722,58.3151,58.6336,38002.0
2020-12-10 13:10:00,60.71,60.95,60.71,60.85,58994.0,58.595,58.8266,58.595,58.7301,58994.0
2020-12-10 13:15:00,60.82,61.1,60.81,61.1,72917.0,58.7012,58.9714,58.6915,58.9714,72917.0
2020-12-10 13:20:00,61.1,61.15,60.94,60.94,112581.0,58.9714,59.0197,58.817,58.817,112581.0
2020-12-10 13:25:00,60.98,61.07,60.9,60.94,59769.0,58.8556,58.9424,58.7784,58.817,59769.0
2020-12-10 13:30:00,60.9,60.96,60.66,60.72,89090.0,58.7784,58.8363,58.5467,58.6046,89090.0
2020-12-10 13:35:00,60.72,60.82,60.51,60.79,75113.0,58.6046,58.7012,58.402,58.6722,75113.0
2020-12-10 13:40:00,60.75,60.75,60.56,60.57,35736.0,58.6336,58.6336,58.4502,58.4599,35736.0
2020-12-10 13:45:00,60.55,60.61,60.45,60.53,47625.0,58.4406,58.4985,58.344,58.4213,47625.0
2020-12-10 13:50:00,60.6,60.7,60.48,60.67,22787.0,58.4888,58.5853,58.373,58.5564,22787.0
2020-12-10 13:55:00,60.67,60.67,60.47,60.63,33860.0,58.5564,58.5564,58.3633,58.5178,33860.0
2020-12-10 14:00:00,60.64,60.75,60.4,60.48,31151.0,58.5274,58.6336,58.2958,58.373,31151.0
2020-12-10 14:05:00,60.51,60.63,60.5,60.63,22976.0,58.402,58.5178,58.3923,58.5178,22976.0
2020-12-10 14:10:00,60.62,60.65,60.25,60.32,36588.0,58.5081,58.5371,58.151,58.2186,36588.0
2020-12-10 14:15:00,60.31,60.35,60.11,60.28,75647.0,58.2089,58.2475,58.0159,58.18,75647.0
2020-12-10 14:20:00,60.28,60.28,60.03,60.11,82141.0,58.18,58.18,57.9387,58.0159,82141.0
2020-12-10 14:25:00,60.15,60.32,60.14,60.16,49635.0,58.0545,58.2186,58.0448,58.0641,49635.0
2020-12-10 14:30:00,60.12,60.39,60.08,60.34,27451.0,58.0255,58.2861,57.9869,58.2379,27451.0
2020-12-10 14:35:00,60.32,60.64,60.31,60.63,56178.0,58.2186,58.5274,58.2089,58.5178,56178.0
2020-12-10 14:40:00,60.59,60.62,60.45,60.6,44242.0,58.4792,58.5081,58.344,58.4888,44242.0
2020-12-10 14:45:00,60.61,60.64,60.46,60.51,20437.0,58.4985,58.5274,58.3537,58.402,20437.0
2020-12-10 14:50:00,60.51,60.62,60.48,60.48,28069.0,58.402,58.5081,58.373,58.373,28069.0
2020-12-10 14:55:00,60.51,60.67,60.32,60.39,73198.0,58.402,58.5564,58.2186,58.2861,73198.0
2020-12-10 15:00:00,60.4,60.68,60.39,60.59,56157.0,58.2958,58.566,58.2861,58.4792,56157.0
2020-12-10 15:05:00,60.58,60.77,60.55,60.69,57745.0,58.4695,58.6529,58.4406,58.5757,57745.0
2020-12-10 15:10:00,60.7,60.99,60.66,60.89,73747.0,58.5853,58.8652,58.5467,58.7687,73747.0
2020-12-10 15:15:00,60.94,61.2,60.91,61.11,83161.0,58.817,59.0679,58.788,58.981,83161.0
2020-12-10 15:20:00,61.05,61.27,60.98,61.24,107310.0,58.9231,59.1355,58.8556,59.1065,107310.0
2020-12-10 15:25:00,61.25,61.33,61.07,61.18,128796.0,59.1162,59.1934,58.9424,59.0486,128796.0
2020-12-10 15:30:00,61.18,61.31,61.06,61.08,76933.0,59.0486,59.1741,58.9328,58.9521,76933.0
2020-12-10 15:35:00,61.05,61.24,60.99,61.2,43138.0,58.9231,59.1065,58.8652,59.0679,43138.0
2020-12-10 15:40:00,61.16,61.23,60.96,61.07,90211.0,59.0293,59.0969,58.8363,58.9424,90211.0
2020-12-10 15:45:00,61.1,61.31,61.1,61.13,103819.0,58.9714,59.1741,58.9714,59.0004,103819.0
2020-12-10 15:50:00,61.14,61.58,61.14,61.58,124716.0,59.01,59.4347,59.01,59.4347,124716.0
2020-12-10 15:55:00,61.58,61.58,61.15,61.21,153931.0,59.4347,59.4347,59.0197,59.0776,153931.0
2020-12-11 09:30:00,60.03,60.28,59.89,60.16,272193.0,57.9387,58.18,57.8036,58.0641,272193.0
2020-12-11 09:35:00,60.2,60.65,59.97,60.65,289762.0,58.1028,58.5371,57.8808,58.5371,289762.0
2020-12-11 09:40:00,60.64,60.7,60.21,60.26,215850.0,58.5274,58.5853,58.1124,58.1607,215850.0
2020-12-11 09:45:00,60.38,60.56,60.23,60.4,152116.0,58.2765,58.4502,58.1317,58.2958,152116.0
2020-12-11 09:50:00,60.37,60.87,60.06,60.87,235722.0,58.2668,58.7494,57.9676,58.7494,235722.0
2020-12-11 09:55:00,60.88,61.08,60.77,60.82,170632.0,58.7591,58.9521,58.6529,58.7012,170632.0
2020-12-11 10:00:00,60.89,61.23,60.89,61.13,157054.0,58.7687,59.0969,58.7687,59.0004,157054.0
2020-12-11 10:05:00,61.15,61.48,61.11,61.32,129689.0,59.0197,59.3382,58.981,59.1837,129689.0
2020-12-11 10:10:00,61.32,61.42,60.93,61.4,132313.0,59.1837,59.2802,58.8073,59.2609,132313.0
2020-12-11 10:15:00,61.4,61.58,61.33,61.55,88445.0,59.2609,59.4347,59.1934,59.4057,88445.0
2020-12-11 10:20:00,61.54,61.58,61.36,61.5,80884.0,59.3961,59.4347,59.2223,59.3575,80884.0
2020-12-11 10:25:00,61.5,61.68,61.38,61.46,138967.0,59.3575,59.5312,59.2416,59.3189,138967.0
2020-12-11 10:30:00,61.48,61.55,61.3,61.49,110911.0,59.3382,59.4057,59.1644,59.3478,110911.0
2020-12-11 10:35:00,61.49,61.51,61.12,61.25,187753.0,59.3478,59.3671,58.9907,59.1162,187753.0
2020-12-11 10:40:00,61.22,61.27,61.07,61.13,67490.0,59.0872,59.1355,58.9424,59.0004,67490.0
2020-12-11 10:45:00,61.12,61.19,60.9,60.91,79013.0,58.9907,59.0583,58.7784,58.788,79013.0
2020-12-11 10:50:00,60.9,60.9,60.43,60.47,176004.0,58.7784,58.7784,58.3247,58.3633,176004.0
2020-12-11 10:55:00,60.45,60.76,60.41,60.65,134076.0,58.344,58.6432,58.3054,58.5371,134076.0
2020-12-11 11:00:00,60.64,60.89,60.64,60.81,258697.0,58.5274,58.7687,58.5274,58.6915,258697.0
2020-12-11 11:05:00,60.82,60.88,60.67,60.72,46284.0,58.7012,58.7591,58.5564,58.6046,46284.0
2020-12-11 11:10:00,60.74,60.78,60.49,60.67,134720.0,58.6239,58.6625,58.3826,58.5564,134720.0
2020-12-11 11:15:00,60.66,60.67,60.52,60.63,89094.0,58.5467,58.5564,58.4116,58.5178,89094.0
2020-12-11 11:20:00,60.64,60.68,60.25,60.33,151698.0,58.5274,58.566,58.151,58.2282,151698.0
2020-12-11 11:25:00,60.33,60.4,60.04,60.18,150815.0,58.2282,58.2958,57.9483,58.0834,150815.0
2020-12-11 11:30:00,60.2,60.23,60.06,60.18,84728.0,58.1028,58.1317,57.9676,58.0834,84728.0
2020-12-11 11:35:00,60.17,60.18,59.53,59.7,205450.0,58.0738,58.0834,57.4561,57.6202,205450.0
2020-12-11 11:40:00,59.7,59.75,59.24,59.24,188905.0,57.6202,57.6684,57.1762,57.1762,188905.0
2020-12-11 11:45:00,59.22,59.67,59.19,59.55,159543.0,57.1569,57.5912,57.1279,57.4754,159543.0
2020-12-11 11:50:00,59.54,59.79,59.54,59.76,148835.0,57.4657,57.707,57.4657,57.6781,148835.0
2020-12-11 11:55:00,59.74,59.79,59.61,59.79,58645.0,57.6588,57.707,57.5333,57.707,58645.0
2020-12-11 12:00:00,59.79,59.94,59.61,59.61,80180.0,57.707,57.8518,57.5333,57.5333,80180.0
2020-12-11 12:05:00,59.6,59.74,59.57,59.57,51901.0,57.5237,57.6588,57.4947,57.4947,51901.0
2020-12-11 12:10:00,59.61,59.61,58.96,59.07,166686.0,57.5333,57.5333,56.906,57.0121,166686.0
2020-12-11 12:15:00,59.04,59.2,58.56,58.6,215283.0,56.9832,57.1376,56.5199,56.5585,215283.0
2020-12-11 12:20:00,58.57,59.0,58.38,59.0,169124.0,56.5295,56.9446,56.3462,56.9446,169124.0
2020-12-11 12:25:00,59.01,59.2,58.9,59.17,103813.0,56.9542,57.1376,56.848,57.1086,103813.0
2020-12-11 12:30:00,59.13,59.2,58.92,58.93,65490.0,57.07,57.1376,56.8673,56.877,65490.0
2020-12-11 12:35:00,58.92,58.92,58.56,58.63,65558.0,56.8673,56.8673,56.5199,56.5874,65558.0
2020-12-11 12:40:00,58.61,59.04,58.6,58.84,68109.0,56.5681,56.9832,56.5585,56.7901,68109.0
2020-12-11 12:45:00,58.85,59.13,58.73,59.13,51704.0,56.7998,57.07,56.684,57.07,51704.0
2020-12-11 12:50:00,59.09,59.33,59.04,59.3,66147.0,57.0314,57.2631,56.9832,57.2341,66147.0
2020-12-11 12:55:00,59.35,59.47,59.21,59.37,113954.0,57.2824,57.3982,57.1472,57.3017,113954.0
2020-12-11 13:00:00,59.35,59.55,59.2,59.55,64244.0,57.2824,57.4754,57.1376,57.4754,64244.0
2020-12-11 13:05:00,59.53,59.55,59.33,59.51,50821.0,57.4561,57.4754,57.2631,57.4368,50821.0
2020-12-11 13:10:00,59.5,59.86,59.49,59.79,141638.0,57.4271,57.7746,57.4175,57.707,141638.0
2020-12-11 13:15:00,59.77,59.87,59.58,59.59,69731.0,57.6877,57.7842,57.5044,57.514,69731.0
2020-12-11 13:20:00,59.58,59.6,59.43,59.57,64595.0,57.5044,57.5237,57.3596,57.4947,64595.0
2020-12-11 13:25:00,59.55,59.95,59.55,59.95,134646.0,57.4754,57.8615,57.4754,57.8615,134646.0
2020-12-11 13:30:00,59.94,60.17,59.9,60.09,114025.0,57.8518,58.0738,57.8132,57.9966,114025.0
2020-12-11 13:35:00,60.07,60.23,60.07,60.07,116875.0,57.9773,58.1317,57.9773,57.9773,116875.0
2020-12-11 13:40:00,60.07,60.16,60.0,60.03,66046.0,57.9773,58.0641,57.9097,57.9387,66046.0
2020-12-11 13:45:00,60.0,60.02,59.84,59.98,93651.0,57.9097,57.929,57.7553,57.8904,93651.0
2020-12-11 13:50:00,59.93,60.29,59.91,60.28,109701.0,57.8422,58.1896,57.8229,58.18,109701.0
2020-12-11 13:55:00,60.27,60.36,60.14,60.26,33423.0,58.1703,58.2572,58.0448,58.1607,33423.0
2020-12-11 14:00:00,60.28,60.3,60.03,60.05,51301.0,58.18,58.1993,57.9387,57.958,51301.0
2020-12-11 14:05:00,60.06,60.25,59.98,60.12,46866.0,57.9676,58.151,57.8904,58.0255,46866.0
2020-12-11 14:10:00,60.12,60.14,59.93,59.95,35854.0,58.0255,58.0448,57.8422,57.8615,35854.0
2020-12-11 14:15:00,59.96,60.13,59.95,60.11,46237.0,57.8711,58.0352,57.8615,58.0159,46237.0
2020-12-11 14:20:00,60.11,60.37,59.97,60.32,89063.0,58.0159,58.2668,57.8808,58.2186,89063.0
2020-12-11 14:25:00,60.3,60.39,60.03,60.23,80825.0,58.1993,58.2861,57.9387,58.1317,80825.0
2020-12-11 14:30:00,60.25,60.34,60.12,60.23,39963.0,58.151,58.2379,58.0255,58.1317,39963.0
2020-12-11 14:35:00,60.22,60.25,60.11,60.18,39851.0,58.1221,58.151,58.0159,58.0834,39851.0
2020-12-11 14:40:00,60.21,60.34,60.08,60.24,72961.0,58.1124,58.2379,57.9869,58.1414,72961.0
2020-12-11 14:45:00,60.24,60.39,60.18,60.29,52300.0,58.1414,58.2861,58.0834,58.1896,52300.0
2020-12-11 14:50:00,60.28,60.31,60.05,60.11,103636.0,58.18,58.2089,57.958,58.0159,103636.0
2020-12-11 14:55:00,60.13,60.19,59.97,60.01,47869.0,58.0352,58.0931,57.8808,57.9194,47869.0
2020-12-11 15:00:00,60.01,60.15,59.86,59.88,70989.0,57.9194,58.0545,57.7746,57.7939,70989.0
2020-12-11 15:05:00,59.85,59.91,59.8,59.86,36464.0,57.7649,57.8229,57.7167,57.7746,36464.0
2020-12-11 15:10:00,59.83,60.12,59.82,60.11,92776.0,57.7456,58.0255,57.736,58.0159,92776.0
2020-12-11 15:15:00,60.12,60.48,60.12,60.46,105200.0,58.0255,58.373,58.0255,58.3537,105200.0
2020-12-11 15:20:00,60.46,60.47,60.29,60.38,48008.0,58.3537,58.3633,58.1896,58.2765,48008.0
2020-12-11 15:25:00,60.38,60.47,60.19,60.29,60016.0,58.2765,58.3633,58.0931,58.1896,60016.0
2020-12-11 15:30:00,60.31,60.47,60.2,60.2,99633.0,58.2089,58.3633,58.1028,58.1028,99633.0
2020-12-11 15:35:00,60.18,60.46,60.18,60.4,73030.0,58.0834,58.3537,58.0834,58.2958,73030.0
2020-12-11 15:40:00,60.4,60.5,60.16,60.19,70268.0,58.2958,58.3923,58.0641,58.0931,70268.0
2020-12-11 15:45:00,60.21,60.28,60.05,60.1,49304.0,58.1124,58.18,57.958,58.0062,49304.0
2020-12-11 15:50:00,60.1,60.32,59.99,60.13,104161.0,58.0062,58.2186,57.9001,58.0352,104161.0
2020-12-11 15:55:00,60.15,60.34,60.08,60.27,141591.0,58.0545,58.2379,57.9869,58.1703,141591.0
2020-12-14 09:30:00,62.36,62.94,62.36,62.9,436531.0,60.1875,60.7473,60.1875,60.7087,436531.0
2020-12-14 09:35:00,62.93,63.23,62.74,63.22,332877.0,60.7376,61.0272,60.5543,61.0175,332877.0
2020-12-14 09:40:00,63.21,63.23,63.02,63.14,161329.0,61.0079,61.0272,60.8245,60.9403,161329.0
2020-12-14 09:45:00,63.18,63.27,62.75,63.13,210395.0,60.9789,61.0658,60.5639,60.9307,210395.0
2020-12-14 09:50:00,63.12,63.32,62.74,62.75,169597.0,60.921,61.1141,60.5543,60.5639,169597.0
2020-12-14 09:55:00,62.71,63.06,62.71,63.05,136440.0,60.5253,60.8631,60.5253,60.8535,136440.0
2020-12-14 10:00:00,63.04,63.19,62.76,62.97,119152.0,60.8438,60.9886,60.5736,60.7762,119152.0
2020-12-14 10:05:00,62.95,63.33,62.9,63.19,128266.0,60.7569,61.1237,60.7087,60.9886,128266.0
2020-12-14 10:10:00,63.18,63.32,63.12,63.2,90945.0,60.9789,61.1141,60.921,60.9982,90945.0
2020-12-14 10:15:00,63.2,63.52,63.2,63.31,156164.0,60.9982,61.3071,60.9982,61.1044,156164.0
2020-12-14 10:20:00,63.33,63.41,63.09,63.1,125987.0,61.1237,61.2009,60.8921,60.9017,125987.0
2020-12-14 10:25:00,63.11,63.13,62.88,63.01,173122.0,60.9114,60.9307,60.6894,60.8149,173122.0
2020-12-14 10:30:00,63.0,63.12,62.84,62.84,96739.0,60.8052,60.921,60.6508,60.6508,96739.0
2020-12-14 10:35:00,62.84,62.99,62.7,62.99,171896.0,60.6508,60.7956,60.5157,60.7956,171896.0
2020-12-14 10:40:00,62.99,63.09,62.75,62.89,140883.0,60.7956,60.8921,60.5639,60.699,140883.0
2020-12-14 10:45:00,62.96,62.98,62.33,62.38,206026.0,60.7666,60.7859,60.1585,60.2068,206026.0
2020-12-14 10:50:00,62.37,62.52,62.19,62.47,215222.0,60.1972,60.3419,60.0234,60.2937,215222.0
2020-12-14 10:55:00,62.46,62.52,62.02,62.05,187877.0,60.284,60.3419,59.8593,59.8883,187877.0
2020-12-14 11:00:00,62.05,62.22,61.95,62.22,278962.0,59.8883,60.0524,59.7918,60.0524,278962.0
2020-12-14 11:05:00,62.2,62.5,62.12,62.15,170429.0,60.0331,60.3226,59.9559,59.9848,170429.0
2020-12-14 11:10:00,62.14,62.5,62.08,62.47,85097.0,59.9752,60.3226,59.9173,60.2937,85097.0
2020-12-14 11:15:00,62.44,62.69,62.44,62.63,119145.0,60.2647,60.506,60.2647,60.4481,119145.0
2020-12-14 11:20:00,62.67,62.67,62.35,62.63,88742.0,60.4867,60.4867,60.1778,60.4481,88742.0
2020-12-14 11:25:00,62.64,62.64,62.25,62.34,67712.0,60.4577,60.4577,60.0813,60.1682,67712.0
2020-12-14 11:30:00,62.31,62.42,62.01,62.3,139332.0,60.1392,60.2454,59.8497,60.1296,139332.0
2020-12-14 11:35:00,62.3,62.5,62.2,62.29,107913.0,60.1296,60.3226,60.0331,60.1199,107913.0
2020-12-14 11:40:00,62.25,62.49,62.22,62.36,44778.0,60.0813,60.313,60.0524,60.1875,44778.0
2020-12-14 11:45:00,62.35,62.7,62.3,62.57,112945.0,60.1778,60.5157,60.1296,60.3902,112945.0
2020-12-14 11:50:00,62.58,62.65,62.41,62.57,108709.0,60.3998,60.4674,60.2358,60.3902,108709.0
2020-12-14 11:55:00,62.57,62.58,62.13,62.23,129234.0,60.3902,60.3998,59.9655,60.062,129234.0
2020-12-14 12:00:00,62.23,62.33,62.01,62.31,162202.0,60.062,60.1585,59.8497,60.1392,162202.0
2020-12-14 12:05:00,62.28,62.39,62.23,62.37,42928.0,60.1103,60.2165,60.062,60.1972,42928.0
2020-12-14 12:10:00,62.4,62.48,62.26,62.28,37399.0,60.2261,60.3033,60.091,60.1103,37399.0
2020-12-14 12:15:00,62.2,62.38,61.97,61.99,130816.0,60.0331,60.2068,59.8111,59.8304,130816.0
2020-12-14 12:20:00,62.02,62.08,61.89,61.94,67269.0,59.8593,59.9173,59.7339,59.7821,67269.0
2020-12-14 12:25:00,61.94,62.09,61.81,62.09,105281.0,59.7821,59.9269,59.6567,59.9269,105281.0
2020-12-14 12:30:00,62.07,62.2,61.98,62.18,27945.0,59.9076,60.0331,59.8207,60.0138,27945.0
2020-12-14 12:35:00,62.15,62.28,62.13,62.19,66621.0,59.9848,60.1103,59.9655,60.0234,66621.0
2020-12-14 12:40:00,62.23,62.25,61.92,62.1,62239.0,60.062,60.0813,59.7628,59.9366,62239.0
2020-12-14 12:45:00,62.07,62.09,61.9,61.91,34566.0,59.9076,59.9269,59.7435,59.7532,34566.0
2020-12-14 12:50:00,61.9,62.01,61.76,62.01,80133.0,59.7435,59.8497,59.6084,59.8497,80133.0
2020-12-14 12:55:00,61.98,61.98,61.78,61.87,27397.0,59.8207,59.8207,59.6277,59.7146,27397.0
2020-12-14 13:00:00,61.87,61.93,61.77,61.78,50162.0,59.7146,59.7725,59.6181,59.6277,50162.0
2020-12-14 13:05:00,61.76,61.76,61.34,61.42,225998.0,59.6084,59.6084,59.203,59.2802,225998.0
2020-12-14 13:10:00,61.43,61.58,61.32,61.47,75383.0,59.2899,59.4347,59.1837,59.3285,75383.0
2020-12-14 13:15:00,61.43,61.48,61.33,61.48,45748.0,59.2899,59.3382,59.1934,59.3382,45748.0
2020-12-14 13:20:00,61.47,61.49,61.18,61.2,64996.0,59.3285,59.3478,59.0486,59.0679,64996.0
2020-12-14 13:25:00,61.28,61.37,61.2,61.2,69072.0,59.1451,59.232,59.0679,59.0679,69072.0
2020-12-14 13:30:00,61.2,61.54,61.18,61.47,61270.0,59.0679,59.3961,59.0486,59.3285,61270.0
2020-12-14 13:35:00,61.48,61.57,61.36,61.53,104165.0,59.3382,59.425,59.2223,59.3864,104165.0
2020-12-14 13:40:00,61.54,61.62,61.44,61.44,27295.0,59.3961,59.4733,59.2996,59.2996,27295.0
2020-12-14 13:45:00,61.45,61.45,61.16,61.31,99042.0,59.3092,59.3092,59.0293,59.1741,99042.0
2020-12-14 13:50:00,61.35,61.57,61.32,61.5,55316.0,59.2127,59.425,59.1837,59.3575,55316.0
2020-12-14 13:55:00,61.52,61.59,61.33,61.43,28577.0,59.3768,59.4443,59.1934,59.2899,28577.0
2020-12-14 14:00:00,61.43,61.6,61.32,61.46,54498.0,59.2899,59.454,59.1837,59.3189,54498.0
2020-12-14 14:05:00,61.47,61.59,61.44,61.51,21527.0,59.3285,59.4443,59.2996,59.3671,21527.0
2020-12-14 14:10:00,61.56,61.6,61.38,61.38,26144.0,59.4154,59.454,59.2416,59.2416,26144.0
2020-12-14 14:15:00,61.44,61.46,61.21,61.4,61271.0,59.2996,59.3189,59.0776,59.2609,61271.0
2020-12-14 14:20:00,61.36,61.4,61.18,61.32,13802.0,59.2223,59.2609,59.0486,59.1837,13802.0
2020-12-14 14:25:00,61.31,61.34,61.12,61.19,33027.0,59.1741,59.203,58.9907,59.0583,33027.0
2020-12-14 14:30:00,61.18,61.26,60.94,61.03,84755.0,59.0486,59.1258,58.817,58.9038,84755.0
2020-12-14 14:35:00,61.02,61.1,60.79,60.94,88882.0,58.8942,58.9714,58.6722,58.817,88882.0
2020-12-14 14:40:00,60.95,61.35,60.94,61.34,143728.0,58.8266,59.2127,58.817,59.203,143728.0
2020-12-14 14:45:00,61.33,61.45,61.17,61.43,62935.0,59.1934,59.3092,59.039,59.2899,62935.0
2020-12-14 14:50:00,61.42,61.64,61.31,61.64,75904.0,59.2802,59.4926,59.1741,59.4926,75904.0
2020-12-14 14:55:00,61.64,61.75,61.57,61.67,108162.0,59.4926,59.5988,59.425,59.5215,108162.0
2020-12-14 15:00:00,61.66,61.69,61.46,61.66,56445.0,59.5119,59.5408,59.3189,59.5119,56445.0
2020-12-14 15:05:00,61.65,61.81,61.54,61.59,71951.0,59.5022,59.6567,59.3961,59.4443,71951.0
2020-12-14 15:10:00,61.59,61.82,61.59,61.64,45842.0,59.4443,59.6663,59.4443,59.4926,45842.0
2020-12-14 15:15:00,61.62,61.69,61.49,61.58,86365.0,59.4733,59.5408,59.3478,59.4347,86365.0
2020-12-14 15:20:00,61.59,61.75,61.53,61.75,57544.0,59.4443,59.5988,59.3864,59.5988,57544.0
2020-12-14 15:25:00,61.76,61.89,61.61,61.61,102285.0,59.6084,59.7339,59.4636,59.4636,102285.0
2020-12-14 15:30:00,61.64,61.64,61.05,61.12,120464.0,59.4926,59.4926,58.9231,58.9907,120464.0
2020-12-14 15:35:00,61.15,61.26,61.01,61.02,40889.0,59.0197,59.1258,58.8845,58.8942,40889.0
2020-12-14 15:40:00,61.0,61.06,60.96,60.96,94237.0,58.8749,58.9328,58.8363,58.8363,94237.0
2020-12-14 15:45:00,60.96,61.34,60.84,61.3,158054.0,58.8363,59.203,58.7205,59.1644,158054.0
2020-12-14 15:50:00,61.29,61.29,60.78,61.01,185606.0,59.1548,59.1548,58.6625,58.8845,185606.0
2020-12-14 15:55:00,61.0,61.01,60.51,60.52,207334.0,58.8749,58.8845,58.402,58.4116,207334.0
2020-12-15 09:30:00,62.3,62.32,61.53,61.6,291973.0,60.1296,60.1489,59.3864,59.454,291973.0
2020-12-15 09:35:00,61.59,61.98,61.52,61.67,171560.0,59.4443,59.8207,59.3768,59.5215,171560.0
2020-12-15 09:40:00,61.7,61.93,61.44,61.44,208307.0,59.5505,59.7725,59.2996,59.2996,208307.0
2020-12-15 09:45:00,61.44,61.62,61.28,61.39,218908.0,59.2996,59.4733,59.1451,59.2513,218908.0
2020-12-15 09:50:00,61.45,61.89,61.36,61.73,224481.0,59.3092,59.7339,59.2223,59.5794,224481.0
2020-12-15 09:55:00,61.76,61.86,61.58,61.68,81169.0,59.6084,59.7049,59.4347,59.5312,81169.0
2020-12-15 10:00:00,61.69,61.98,61.53,61.81,74682.0,59.5408,59.8207,59.3864,59.6567,74682.0
2020-12-15 10:05:00,61.89,62.32,61.89,62.06,164081.0,59.7339,60.1489,59.7339,59.898,164081.0
2020-12-15 10:10:00,62.05,62.35,61.95,62.27,101061.0,59.8883,60.1778,59.7918,60.1006,101061.0
2020-12-15 10:15:00,62.25,62.5,62.19,62.46,152460.0,60.0813,60.3226,60.0234,60.284,152460.0
2020-12-15 10:20:00,62.47,62.49,62.14,62.28,86104.0,60.2937,60.313,59.9752,60.1103,86104.0
2020-12-15 10:25:00,62.28,62.31,62.06,62.23,70974.0,60.1103,60.1392,59.898,60.062,70974.0
2020-12-15 10:30:00,62.3,62.51,62.21,62.41,77303.0,60.1296,60.3323,60.0427,60.2358,77303.0
2020-12-15 10:35:00,62.39,62.39,61.9,61.96,55160.0,60.2165,60.2165,59.7435,59.8014,55160.0
2020-12-15 10:40:00,61.98,62.34,61.91,62.27,104131.0,59.8207,60.1682,59.7532,60.1006,104131.0
2020-12-15 10:45:00,62.3,62.47,62.28,62.47,67215.0,60.1296,60.2937,60.1103,60.2937,67215.0
2020-12-15 10:50:00,62.46,62.71,62.32,62.7,110489.0,60.284,60.5253,60.1489,60.5157,110489.0
2020-12-15 10:55:00,62.7,62.76,62.57,62.59,88934.0,60.5157,60.5736,60.3902,60.4095,88934.0
2020-12-15 11:00:00,62.63,62.69,62.23,62.23,107670.0,60.4481,60.506,60.062,60.062,107670.0
2020-12-15 11:05:00,62.22,62.3,61.87,62.3,113037.0,60.0524,60.1296,59.7146,60.1296,113037.0
2020-12-15 11:10:00,62.29,62.59,62.24,62.54,122429.0,60.1199,60.4095,60.0717,60.3612,122429.0
2020-12-15 11:15:00,62.5,62.5,62.24,62.29,39376.0,60.3226,60.3226,60.0717,60.1199,39376.0
2020-12-15 11:20:00,62.3,62.42,62.2,62.34,32527.0,60.1296,60.2454,60.0331,60.1682,32527.0
2020-12-15 11:25:00,62.35,62.35,62.18,62.3,36805.0,60.1778,60.1778,60.0138,60.1296,36805.0
2020-12-15 11:30:00,62.26,62.38,62.18,62.34,41518.0,60.091,60.2068,60.0138,60.1682,41518.0
2020-12-15 11:35:00,62.37,62.46,62.27,62.43,43921.0,60.1972,60.284,60.1006,60.2551,43921.0
2020-12-15 11:40:00,62.45,62.83,62.44,62.81,105899.0,60.2744,60.6411,60.2647,60.6218,105899.0
2020-12-15 11:45:00,62.79,62.87,62.7,62.79,43708.0,60.6025,60.6797,60.5157,60.6025,43708.0
2020-12-15 11:50:00,62.79,62.9,62.67,62.7,48860.0,60.6025,60.7087,60.4867,60.5157,48860.0
2020-12-15 11:55:00,62.68,62.85,62.62,62.82,38049.0,60.4964,60.6604,60.4384,60.6315,38049.0
2020-12-15 12:00:00,62.8,62.99,62.77,62.99,68063.0,60.6122,60.7956,60.5832,60.7956,68063.0
2020-12-15 12:05:00,62.98,63.04,62.79,62.85,98142.0,60.7859,60.8438,60.6025,60.6604,98142.0
2020-12-15 12:10:00,62.86,63.06,62.85,63.04,69599.0,60.6701,60.8631,60.6604,60.8438,69599.0
2020-12-15 12:15:00,63.04,63.13,62.96,63.12,83362.0,60.8438,60.9307,60.7666,60.921,83362.0
2020-12-15 12:20:00,63.1,63.21,63.08,63.15,66964.0,60.9017,61.0079,60.8824,60.95,66964.0
2020-12-15 12:25:00,63.17,63.28,63.06,63.17,99057.0,60.9693,61.0755,60.8631,60.9693,99057.0
2020-12-15 12:30:00,63.16,63.3,63.15,63.23,67553.0,60.9596,61.0948,60.95,61.0272,67553.0
2020-12-15 12:35:00,63.21,63.42,63.18,63.4,90774.0,61.0079,61.2106,60.9789,61.1913,90774.0
2020-12-15 12:40:00,63.4,63.41,63.3,63.38,52982.0,61.1913,61.2009,61.0948,61.172,52982.0
2020-12-15 12:45:00,63.39,63.56,63.38,63.53,100105.0,61.1816,61.3457,61.172,61.3167,100105.0
2020-12-15 12:50:00,63.55,63.8,63.55,63.8,133301.0,61.336,61.5773,61.336,61.5773,133301.0
2020-12-15 12:55:00,63.8,63.8,63.67,63.76,90233.0,61.5773,61.5773,61.4519,61.5387,90233.0
2020-12-15 13:00:00,63.76,63.77,63.68,63.71,58256.0,61.5387,61.5484,61.4615,61.4905,58256.0
2020-12-15 13:05:00,63.72,63.96,63.72,63.89,95026.0,61.5001,61.7318,61.5001,61.6642,95026.0
2020-12-15 13:10:00,63.88,63.98,63.82,63.96,50482.0,61.6545,61.7511,61.5966,61.7318,50482.0
2020-12-15 13:15:00,63.96,63.99,63.88,63.94,59088.0,61.7318,61.7607,61.6545,61.7125,59088.0
2020-12-15 13:20:00,63.95,63.97,63.69,63.72,152502.0,61.7221,61.7414,61.4712,61.5001,152502.0
2020-12-15 13:25:00,63.73,63.73,63.53,63.58,165097.0,61.5098,61.5098,61.3167,61.365,165097.0
2020-12-15 13:30:00,63.58,63.84,63.55,63.83,59934.0,61.365,61.6159,61.336,61.6063,59934.0
2020-12-15 13:35:00,63.82,63.99,63.79,63.98,69231.0,61.5966,61.7607,61.5677,61.7511,69231.0
2020-12-15 13:40:00,63.99,64.22,63.97,64.16,146961.0,61.7607,61.9827,61.7414,61.9248,146961.0
2020-12-15 13:45:00,64.17,64.26,64.07,64.14,78386.0,61.9344,62.0213,61.8379,61.9055,78386.0
2020-12-15 13:50:00,64.18,64.21,63.99,64.11,112289.0,61.9441,61.9731,61.7607,61.8765,112289.0
2020-12-15 13:55:00,64.11,64.2,64.07,64.15,28738.0,61.8765,61.9634,61.8379,61.9151,28738.0
2020-12-15 14:00:00,64.14,64.33,64.09,64.3,88391.0,61.9055,62.0889,61.8572,62.0599,88391.0
2020-12-15 14:05:00,64.31,64.31,64.17,64.23,46026.0,62.0696,62.0696,61.9344,61.9924,46026.0
2020-12-15 14:10:00,64.2,64.43,64.18,64.39,51511.0,61.9634,62.1854,61.9441,62.1468,51511.0
2020-12-15 14:15:00,64.4,64.4,64.18,64.27,42643.0,62.1564,62.1564,61.9441,62.031,42643.0
2020-12-15 14:20:00,64.28,64.4,64.24,64.4,26510.0,62.0406,62.1564,62.002,62.1564,26510.0
2020-12-15 14:25:00,64.41,64.5,64.4,64.45,45357.0,62.1661,62.2529,62.1564,62.2047,45357.0
2020-12-15 14:30:00,64.47,64.54,64.42,64.5,59517.0,62.224,62.2916,62.1757,62.2529,59517.0
2020-12-15 14:35:00,64.5,64.54,64.47,64.53,61267.0,62.2529,62.2916,62.224,62.2819,61267.0
2020-12-15 14:40:00,64.52,64.62,64.48,64.61,55932.0,62.2723,62.3688,62.2336,62.3591,55932.0
2020-12-15 14:45:00,64.61,64.64,64.52,64.52,36297.0,62.3591,62.3881,62.2723,62.2723,36297.0
2020-12-15 14:50:00,64.55,64.58,64.34,64.38,171295.0,62.3012,62.3302,62.0985,62.1371,171295.0
2020-12-15 14:55:00,64.39,64.5,64.38,64.47,51097.0,62.1468,62.2529,62.1371,62.224,51097.0
2020-12-15 15:00:00,64.46,64.62,64.43,64.5,82823.0,62.2143,62.3688,62.1854,62.2529,82823.0
2020-12-15 15:05:00,64.51,64.73,64.5,64.59,93152.0,62.2626,62.4749,62.2529,62.3398,93152.0
2020-12-15 15:10:00,64.64,64.7,64.5,64.67,63755.0,62.3881,62.446,62.2529,62.417,63755.0
2020-12-15 15:15:00,64.68,64.75,64.57,64.59,73005.0,62.4267,62.4942,62.3205,62.3398,73005.0
2020-12-15 15:20:00,64.57,64.69,64.53,64.67,128074.0,62.3205,62.4363,62.2819,62.417,128074.0
2020-12-15 15:25:00,64.65,64.66,64.37,64.46,84279.0,62.3977,62.4074,62.1275,62.2143,84279.0
2020-12-15 15:30:00,64.46,64.52,64.29,64.46,107443.0,62.2143,62.2723,62.0503,62.2143,107443.0
2020-12-15 15:35:00,64.47,64.63,64.41,64.42,72469.0,62.224,62.3784,62.1661,62.1757,72469.0
2020-12-15 15:40:00,64.4,64.55,64.32,64.5,59469.0,62.1564,62.3012,62.0792,62.2529,59469.0
2020-12-15 15:45:00,64.5,64.63,64.46,64.55,73250.0,62.2529,62.3784,62.2143,62.3012,73250.0
2020-12-15 15:50:00,64.57,64.67,64.41,64.67,121867.0,62.3205,62.417,62.1661,62.417,121867.0
2020-12-15 15:55:00,64.67,65.04,64.66,65.04,345483.0,62.417,62.7741,62.4074,62.7741,345483.0
2020-12-16 09:30:00,65.51,65.6,65.0,65.53,453235.0,63.2278,63.3146,62.7355,63.2471,453235.0
2020-12-16 09:35:00,65.49,65.53,64.96,65.14,234190.0,63.2085,63.2471,62.6969,62.8707,234190.0
2020-12-16 09:40:00,65.19,65.23,64.86,65.05,78781.0,62.9189,62.9575,62.6004,62.7838,78781.0
2020-12-16 09:45:00,65.05,65.2,64.72,64.89,140096.0,62.7838,62.9286,62.4653,62.6294,140096.0
2020-12-16 09:50:00,64.95,65.19,64.86,64.96,79217.0,62.6873,62.9189,62.6004,62.6969,79217.0
2020-12-16 09:55:00,64.92,65.17,64.74,65.16,98108.0,62.6583,62.8996,62.4846,62.89,98108.0
2020-12-16 10:00:00,65.16,65.18,64.63,64.74,127266.0,62.89,62.9093,62.3784,62.4846,127266.0
2020-12-16 10:05:00,64.7,64.85,64.58,64.62,79543.0,62.446,62.5908,62.3302,62.3688,79543.0
2020-12-16 10:10:00,64.59,64.6,64.15,64.16,106447.0,62.3398,62.3495,61.9151,61.9248,106447.0
2020-12-16 10:15:00,64.22,64.43,64.06,64.11,108480.0,61.9827,62.1854,61.8283,61.8765,108480.0
2020-12-16 10:20:00,64.09,64.11,63.71,64.04,193921.0,61.8572,61.8765,61.4905,61.809,193921.0
2020-12-16 10:25:00,64.03,64.63,64.03,64.53,281554.0,61.7993,62.3784,61.7993,62.2819,281554.0
2020-12-16 10:30:00,64.51,64.66,64.28,64.34,135091.0,62.2626,62.4074,62.0406,62.0985,135091.0
2020-12-16 10:35:00,64.32,64.39,64.08,64.35,154740.0,62.0792,62.1468,61.8476,62.1082,154740.0
2020-12-16 10:40:00,64.34,64.36,64.13,64.27,71118.0,62.0985,62.1178,61.8958,62.031,71118.0
2020-12-16 10:45:00,64.23,64.37,64.1,64.35,39652.0,61.9924,62.1275,61.8669,62.1082,39652.0
2020-12-16 10:50:00,64.36,64.43,64.24,64.41,52720.0,62.1178,62.1854,62.002,62.1661,52720.0
2020-12-16 10:55:00,64.41,64.43,64.11,64.22,38821.0,62.1661,62.1854,61.8765,61.9827,38821.0
2020-12-16 11:00:00,64.18,64.23,63.91,64.13,72851.0,61.9441,61.9924,61.6835,61.8958,72851.0
2020-12-16 11:05:00,64.09,64.32,64.08,64.26,36720.0,61.8572,62.0792,61.8476,62.0213,36720.0
2020-12-16 11:10:00,64.2,64.28,64.01,64.14,32105.0,61.9634,62.0406,61.78,61.9055,32105.0
2020-12-16 11:15:00,64.14,64.18,63.84,63.92,94689.0,61.9055,61.9441,61.6159,61.6932,94689.0
2020-12-16 11:20:00,63.91,64.16,63.87,64.15,75045.0,61.6835,61.9248,61.6449,61.9151,75045.0
2020-12-16 11:25:00,64.13,64.28,64.12,64.24,92189.0,61.8958,62.0406,61.8862,62.002,92189.0
2020-12-16 11:30:00,64.24,64.25,63.96,64.14,65048.0,62.002,62.0117,61.7318,61.9055,65048.0
2020-12-16 11:35:00,64.14,64.2,63.95,63.96,57972.0,61.9055,61.9634,61.7221,61.7318,57972.0
2020-12-16 11:40:00,63.96,64.11,63.91,64.08,40907.0,61.7318,61.8765,61.6835,61.8476,40907.0
2020-12-16 11:45:00,64.08,64.38,64.07,64.37,93503.0,61.8476,62.1371,61.8379,62.1275,93503.0
2020-12-16 11:50:00,64.38,64.4,64.25,64.38,70970.0,62.1371,62.1564,62.0117,62.1371,70970.0
2020-12-16 11:55:00,64.36,64.49,64.35,64.49,72618.0,62.1178,62.2433,62.1082,62.2433,72618.0
2020-12-16 12:00:00,64.5,64.6,64.24,64.25,116215.0,62.2529,62.3495,62.002,62.0117,116215.0
2020-12-16 12:05:00,64.25,64.31,64.17,64.21,34196.0,62.0117,62.0696,61.9344,61.9731,34196.0
2020-12-16 12:10:00,64.2,64.35,64.19,64.24,26008.0,61.9634,62.1082,61.9537,62.002,26008.0
2020-12-16 12:15:00,64.24,64.37,64.23,64.36,57062.0,62.002,62.1275,61.9924,62.1178,57062.0
2020-12-16 12:20:00,64.34,64.37,64.21,64.23,27751.0,62.0985,62.1275,61.9731,61.9924,27751.0
2020-12-16 12:25:00,64.27,64.33,64.22,64.32,19992.0,62.031,62.0889,61.9827,62.0792,19992.0
2020-12-16 12:30:00,64.29,64.38,64.23,64.37,20454.0,62.0503,62.1371,61.9924,62.1275,20454.0
2020-12-16 12:35:00,64.39,64.44,64.32,64.35,31657.0,62.1468,62.195,62.0792,62.1082,31657.0
2020-12-16 12:40:00,64.4,64.43,64.26,64.28,22939.0,62.1564,62.1854,62.0213,62.0406,22939.0
2020-12-16 12:45:00,64.29,64.39,64.18,64.18,27633.0,62.0503,62.1468,61.9441,61.9441,27633.0
2020-12-16 12:50:00,64.19,64.26,64.09,64.18,44626.0,61.9537,62.0213,61.8572,61.9441,44626.0
2020-12-16 12:55:00,64.2,64.38,64.19,64.33,31400.0,61.9634,62.1371,61.9537,62.0889,31400.0
2020-12-16 13:00:00,64.28,64.31,64.19,64.2,19583.0,62.0406,62.0696,61.9537,61.9634,19583.0
2020-12-16 13:05:00,64.16,64.18,63.93,64.01,72092.0,61.9248,61.9441,61.7028,61.78,72092.0
2020-12-16 13:10:00,64.0,64.06,63.91,63.93,34142.0,61.7704,61.8283,61.6835,61.7028,34142.0
2020-12-16 13:15:00,63.92,63.92,63.83,63.9,43070.0,61.6932,61.6932,61.6063,61.6739,43070.0
2020-12-16 13:20:00,63.89,63.92,63.79,63.81,25375.0,61.6642,61.6932,61.5677,61.587,25375.0
2020-12-16 13:25:00,63.8,63.85,63.75,63.77,32376.0,61.5773,61.6256,61.5291,61.5484,32376.0
2020-12-16 13:30:00,63.77,63.9,63.77,63.9,41710.0,61.5484,61.6739,61.5484,61.6739,41710.0
2020-12-16 13:35:00,63.89,63.96,63.84,63.96,47765.0,61.6642,61.7318,61.6159,61.7318,47765.0
2020-12-16 13:40:00,63.95,63.96,63.65,63.73,72875.0,61.7221,61.7318,61.4326,61.5098,72875.0
2020-12-16 13:45:00,63.73,64.0,63.71,64.0,84145.0,61.5098,61.7704,61.4905,61.7704,84145.0
2020-12-16 13:50:00,63.97,63.99,63.93,63.95,26649.0,61.7414,61.7607,61.7028,61.7221,26649.0
2020-12-16 13:55:00,63.93,64.03,63.92,63.98,33869.0,61.7028,61.7993,61.6932,61.7511,33869.0
2020-12-16 14:00:00,64.05,64.4,64.0,64.15,118117.0,61.8186,62.1564,61.7704,61.9151,118117.0
2020-12-16 14:05:00,64.14,64.15,63.7,63.75,82096.0,61.9055,61.9151,61.4808,61.5291,82096.0
2020-12-16 14:10:00,63.7,63.73,63.51,63.59,79554.0,61.4808,61.5098,61.2974,61.3747,79554.0
2020-12-16 14:15:00,63.58,63.6,63.35,63.54,129727.0,61.365,61.3843,61.143,61.3264,129727.0
2020-12-16 14:20:00,63.55,63.93,63.47,63.88,172534.0,61.336,61.7028,61.2588,61.6545,172534.0
2020-12-16 14:25:00,63.87,63.88,63.6,63.69,42897.0,61.6449,61.6545,61.3843,61.4712,42897.0
2020-12-16 14:30:00,63.67,63.92,63.65,63.81,75437.0,61.4519,61.6932,61.4326,61.587,75437.0
2020-12-16 14:35:00,63.85,64.74,63.84,64.73,195293.0,61.6256,62.4846,61.6159,62.4749,195293.0
2020-12-16 14:40:00,64.73,64.73,64.27,64.46,95847.0,62.4749,62.4749,62.031,62.2143,95847.0
2020-12-16 14:45:00,64.47,64.74,64.42,64.74,92504.0,62.224,62.4846,62.1757,62.4846,92504.0
2020-12-16 14:50:00,64.75,64.77,64.52,64.59,82407.0,62.4942,62.5135,62.2723,62.3398,82407.0
2020-12-16 14:55:00,64.59,64.78,64.47,64.73,96496.0,62.3398,62.5232,62.224,62.4749,96496.0
2020-12-16 15:00:00,64.75,64.77,64.41,64.46,96779.0,62.4942,62.5135,62.1661,62.2143,96779.0
2020-12-16 15:05:00,64.45,64.57,64.3,64.37,58930.0,62.2047,62.3205,62.0599,62.1275,58930.0
2020-12-16 15:10:00,64.37,64.62,64.33,64.62,41435.0,62.1275,62.3688,62.0889,62.3688,41435.0
2020-12-16 15:15:00,64.62,64.88,64.6,64.86,88316.0,62.3688,62.6197,62.3495,62.6004,88316.0
2020-12-16 15:20:00,64.88,65.09,64.85,65.06,139818.0,62.6197,62.8224,62.5908,62.7934,139818.0
2020-12-16 15:25:00,65.05,65.17,64.81,64.84,115656.0,62.7838,62.8996,62.5521,62.5811,115656.0
2020-12-16 15:30:00,64.83,65.12,64.81,64.94,98860.0,62.5715,62.8513,62.5521,62.6776,98860.0
2020-12-16 15:35:00,65.0,65.01,64.49,64.61,133919.0,62.7355,62.7452,62.2433,62.3591,133919.0
2020-12-16 15:40:00,64.64,64.79,64.55,64.64,72751.0,62.3881,62.5328,62.3012,62.3881,72751.0
2020-12-16 15:45:00,64.69,64.8,64.56,64.74,58424.0,62.4363,62.5425,62.3109,62.4846,58424.0
2020-12-16 15:50:00,64.64,64.64,64.33,64.41,81829.0,62.3881,62.3881,62.0889,62.1661,81829.0
2020-12-16 15:55:00,64.4,64.55,64.26,64.39,166736.0,62.1564,62.3012,62.0213,62.1468,166736.0
2020-12-17 09:30:00,65.12,65.38,64.8,64.89,269373.0,62.8513,63.1023,62.5425,62.6294,269373.0
2020-12-17 09:35:00,64.88,65.01,64.65,64.74,119183.0,62.6197,62.7452,62.3977,62.4846,119183.0
2020-12-17 09:40:00,64.73,64.97,64.66,64.7,71812.0,62.4749,62.7066,62.4074,62.446,71812.0
2020-12-17 09:45:00,64.72,64.93,64.62,64.91,84398.0,62.4653,62.668,62.3688,62.6487,84398.0
2020-12-17 09:50:00,64.95,65.2,64.77,64.78,130170.0,62.6873,62.9286,62.5135,62.5232,130170.0
2020-12-17 09:55:00,64.77,64.88,64.53,64.59,91816.0,62.5135,62.6197,62.2819,62.3398,91816.0
2020-12-17 10:00:00,64.6,64.83,64.54,64.58,76010.0,62.3495,62.5715,62.2916,62.3302,76010.0
2020-12-17 10:05:00,64.57,65.13,64.55,65.12,149668.0,62.3205,62.861,62.3012,62.8513,149668.0
2020-12-17 10:10:00,65.11,65.32,65.03,65.32,99284.0,62.8417,63.0444,62.7645,63.0444,99284.0
2020-12-17 10:15:00,65.31,65.45,65.11,65.42,123973.0,63.0347,63.1699,62.8417,63.1409,123973.0
2020-12-17 10:20:00,65.37,65.49,65.27,65.29,136741.0,63.0926,63.2085,62.9961,63.0154,136741.0
2020-12-17 10:25:00,65.34,65.65,65.18,65.56,122513.0,63.0637,63.3629,62.9093,63.276,122513.0
2020-12-17 10:30:00,65.52,65.57,65.25,65.26,59611.0,63.2374,63.2857,62.9768,62.9865,59611.0
2020-12-17 10:35:00,65.25,65.25,64.85,64.89,103979.0,62.9768,62.9768,62.5908,62.6294,103979.0
2020-12-17 10:40:00,64.88,64.91,64.44,64.55,135511.0,62.6197,62.6487,62.195,62.3012,135511.0
2020-12-17 10:45:00,64.56,65.01,64.56,64.98,106656.0,62.3109,62.7452,62.3109,62.7162,106656.0
2020-12-17 10:50:00,65.02,65.08,64.85,64.95,66062.0,62.7548,62.8127,62.5908,62.6873,66062.0
2020-12-17 10:55:00,65.01,65.09,64.93,65.09,74682.0,62.7452,62.8224,62.668,62.8224,74682.0
2020-12-17 11:00:00,65.08,65.18,64.86,64.91,62314.0,62.8127,62.9093,62.6004,62.6487,62314.0
2020-12-17 11:05:00,64.94,65.07,64.78,64.98,51269.0,62.6776,62.8031,62.5232,62.7162,51269.0
2020-12-17 11:10:00,64.98,65.3,64.97,65.27,90740.0,62.7162,63.0251,62.7066,62.9961,90740.0
2020-12-17 11:15:00,65.26,65.43,65.23,65.27,78365.0,62.9865,63.1505,62.9575,62.9961,78365.0
2020-12-17 11:20:00,65.27,65.47,65.24,65.37,66860.0,62.9961,63.1892,62.9672,63.0926,66860.0
2020-12-17 11:25:00,65.37,65.52,65.34,65.48,78683.0,63.0926,63.2374,63.0637,63.1988,78683.0
2020-12-17 11:30:00,65.47,65.57,65.37,65.52,107644.0,63.1892,63.2857,63.0926,63.2374,107644.0
2020-12-17 11:35:00,65.51,65.57,65.42,65.52,31099.0,63.2278,63.2857,63.1409,63.2374,31099.0
2020-12-17 11:40:00,65.52,65.6,65.49,65.56,26882.0,63.2374,63.3146,63.2085,63.276,26882.0
2020-12-17 11:45:00,65.51,65.56,65.37,65.38,52857.0,63.2278,63.276,63.0926,63.1023,52857.0
2020-12-17 11:50:00,65.41,65.44,65.08,65.1,67674.0,63.1312,63.1602,62.8127,62.832,67674.0
2020-12-17 11:55:00,65.09,65.45,65.08,65.44,71006.0,62.8224,63.1699,62.8127,63.1602,71006.0
2020-12-17 12:00:00,65.42,65.46,65.27,65.34,55337.0,63.1409,63.1795,62.9961,63.0637,55337.0
2020-12-17 12:05:00,65.35,65.35,65.07,65.2,54665.0,63.0733,63.0733,62.8031,62.9286,54665.0
2020-12-17 12:10:00,65.18,65.18,65.07,65.18,26779.0,62.9093,62.9093,62.8031,62.9093,26779.0
2020-12-17 12:15:00,65.12,65.23,65.05,65.21,39826.0,62.8513,62.9575,62.7838,62.9382,39826.0
2020-12-17 12:20:00,65.17,65.56,65.17,65.55,81824.0,62.8996,63.276,62.8996,63.2664,81824.0
2020-12-17 12:25:00,65.56,65.67,65.46,65.61,94955.0,63.276,63.3822,63.1795,63.3243,94955.0
2020-12-17 12:30:00,65.61,65.74,65.58,65.65,131224.0,63.3243,63.4497,63.2953,63.3629,131224.0
2020-12-17 12:35:00,65.62,65.7,65.51,65.59,60251.0,63.3339,63.4111,63.2278,63.305,60251.0
2020-12-17 12:40:00,65.58,65.78,65.58,65.78,60887.0,63.2953,63.4884,63.2953,63.4884,60887.0
2020-12-17 12:45:00,65.78,66.0,65.7,65.91,171152.0,63.4884,63.7007,63.4111,63.6138,171152.0
2020-12-17 12:50:00,65.91,66.0,65.8,65.97,48310.0,63.6138,63.7007,63.5077,63.6717,48310.0
2020-12-17 12:55:00,65.96,66.14,65.96,66.1,91696.0,63.6621,63.8358,63.6621,63.7972,91696.0
2020-12-17 13:00:00,66.09,66.14,66.01,66.04,71409.0,63.7876,63.8358,63.7103,63.7393,71409.0
2020-12-17 13:05:00,66.04,66.07,65.86,65.94,67183.0,63.7393,63.7683,63.5656,63.6428,67183.0
2020-12-17 13:10:00,65.93,66.03,65.87,65.95,29336.0,63.6331,63.7296,63.5752,63.6524,29336.0
2020-12-17 13:15:00,65.92,65.94,65.79,65.93,43254.0,63.6235,63.6428,63.498,63.6331,43254.0
2020-12-17 13:20:00,65.91,66.02,65.9,65.95,38654.0,63.6138,63.72,63.6042,63.6524,38654.0
2020-12-17 13:25:00,65.95,66.02,65.93,65.99,18349.0,63.6524,63.72,63.6331,63.691,18349.0
2020-12-17 13:30:00,66.0,66.0,65.9,65.94,21769.0,63.7007,63.7007,63.6042,63.6428,21769.0
2020-12-17 13:35:00,65.92,66.12,65.9,66.09,82912.0,63.6235,63.8165,63.6042,63.7876,82912.0
2020-12-17 13:40:00,66.05,66.11,66.01,66.07,55548.0,63.7489,63.8069,63.7103,63.7683,55548.0
2020-12-17 13:45:00,66.03,66.13,66.0,66.09,30130.0,63.7296,63.8262,63.7007,63.7876,30130.0
2020-12-17 13:50:00,66.07,66.08,65.98,66.02,22172.0,63.7683,63.7779,63.6814,63.72,22172.0
2020-12-17 13:55:00,66.0,66.09,65.86,66.09,49292.0,63.7007,63.7876,63.5656,63.7876,49292.0
2020-12-17 14:00:00,66.05,66.05,65.9,66.04,50072.0,63.7489,63.7489,63.6042,63.7393,50072.0
2020-12-17 14:05:00,66.02,66.11,65.99,66.1,46154.0,63.72,63.8069,63.691,63.7972,46154.0
2020-12-17 14:10:00,66.11,66.17,66.04,66.11,29062.0,63.8069,63.8648,63.7393,63.8069,29062.0
2020-12-17 14:15:00,66.11,66.3,66.11,66.15,59596.0,63.8069,63.9902,63.8069,63.8455,59596.0
2020-12-17 14:20:00,66.15,66.29,66.15,66.21,42106.0,63.8455,63.9806,63.8455,63.9034,42106.0
2020-12-17 14:25:00,66.23,66.28,66.19,66.21,53156.0,63.9227,63.9709,63.8841,63.9034,53156.0
2020-12-17 14:30:00,66.23,66.35,66.2,66.25,52580.0,63.9227,64.0385,63.8937,63.942,52580.0
2020-12-17 14:35:00,66.26,66.3,66.16,66.2,19769.0,63.9516,63.9902,63.8551,63.8937,19769.0
2020-12-17 14:40:00,66.2,66.24,66.07,66.24,45499.0,63.8937,63.9323,63.7683,63.9323,45499.0
2020-12-17 14:45:00,66.25,66.3,66.17,66.23,41281.0,63.942,63.9902,63.8648,63.9227,41281.0
2020-12-17 14:50:00,66.23,66.24,66.01,66.01,44723.0,63.9227,63.9323,63.7103,63.7103,44723.0
2020-12-17 14:55:00,66.0,66.09,65.97,65.98,44354.0,63.7007,63.7876,63.6717,63.6814,44354.0
2020-12-17 15:00:00,65.99,66.09,65.87,65.91,39300.0,63.691,63.7876,63.5752,63.6138,39300.0
2020-12-17 15:05:00,65.94,65.96,65.78,65.83,52594.0,63.6428,63.6621,63.4884,63.5366,52594.0
2020-12-17 15:10:00,65.81,66.0,65.65,65.98,122224.0,63.5173,63.7007,63.3629,63.6814,122224.0
2020-12-17 15:15:00,65.96,66.13,65.96,66.13,92677.0,63.6621,63.8262,63.6621,63.8262,92677.0
2020-12-17 15:20:00,66.11,66.27,66.11,66.23,57452.0,63.8069,63.9613,63.8069,63.9227,57452.0
2020-12-17 15:25:00,66.21,66.26,66.18,66.2,54770.0,63.9034,63.9516,63.8744,63.8937,54770.0
2020-12-17 15:30:00,66.18,66.24,66.09,66.17,62157.0,63.8744,63.9323,63.7876,63.8648,62157.0
2020-12-17 15:35:00,66.19,66.28,66.09,66.17,111450.0,63.8841,63.9709,63.7876,63.8648,111450.0
2020-12-17 15:40:00,66.17,66.29,66.13,66.17,63865.0,63.8648,63.9806,63.8262,63.8648,63865.0
2020-12-17 15:45:00,66.17,66.42,66.11,66.35,91276.0,63.8648,64.1061,63.8069,64.0385,91276.0
2020-12-17 15:50:00,66.41,66.62,66.41,66.6,142149.0,64.0964,64.2991,64.0964,64.2798,142149.0
2020-12-17 15:55:00,66.6,66.73,66.58,66.65,138537.0,64.2798,64.4053,64.2605,64.328,138537.0
2020-12-18 09:30:00,66.97,67.51,66.9,67.45,241617.0,64.6369,65.1581,64.5693,65.1002,241617.0
2020-12-18 09:35:00,67.42,67.45,67.15,67.34,98201.0,65.0712,65.1002,64.8106,64.994,98201.0
2020-12-18 09:40:00,67.33,67.61,67.13,67.38,150485.0,64.9844,65.2546,64.7913,65.0326,150485.0
2020-12-18 09:45:00,67.42,67.43,67.05,67.1,121164.0,65.0712,65.0809,64.7141,64.7624,121164.0
2020-12-18 09:50:00,67.1,67.17,66.73,66.91,154894.0,64.7624,64.8299,64.4053,64.579,154894.0
2020-12-18 09:55:00,66.97,67.38,66.97,67.32,189413.0,64.6369,65.0326,64.6369,64.9747,189413.0
2020-12-18 10:00:00,67.33,67.47,67.13,67.27,114192.0,64.9844,65.1195,64.7913,64.9264,114192.0
2020-12-18 10:05:00,67.27,67.65,67.17,67.65,143517.0,64.9264,65.2932,64.8299,65.2932,143517.0
2020-12-18 10:10:00,67.66,67.77,67.52,67.7,197555.0,65.3029,65.409,65.1677,65.3415,197555.0
2020-12-18 10:15:00,67.69,67.81,67.53,67.71,120792.0,65.3318,65.4476,65.1774,65.3511,120792.0
2020-12-18 10:20:00,67.71,67.8,67.63,67.72,48151.0,65.3511,65.438,65.2739,65.3608,48151.0
2020-12-18 10:25:00,67.76,67.9,67.6,67.77,84753.0,65.3994,65.5345,65.2449,65.409,84753.0
2020-12-18 10:30:00,67.8,67.81,67.59,67.59,47582.0,65.438,65.4476,65.2353,65.2353,47582.0
2020-12-18 10:35:00,67.62,67.8,67.47,67.64,42104.0,65.2643,65.438,65.1195,65.2836,42104.0
2020-12-18 10:40:00,67.61,67.77,67.46,67.74,82801.0,65.2546,65.409,65.1098,65.3801,82801.0
2020-12-18 10:45:00,67.71,67.74,67.48,67.56,31589.0,65.3511,65.3801,65.1291,65.2063,31589.0
2020-12-18 10:50:00,67.56,67.67,67.47,67.6,29071.0,65.2063,65.3125,65.1195,65.2449,29071.0
2020-12-18 10:55:00,67.63,67.78,67.57,67.77,65351.0,65.2739,65.4187,65.216,65.409,65351.0
2020-12-18 11:00:00,67.75,67.84,67.65,67.68,41330.0,65.3897,65.4766,65.2932,65.3222,41330.0
2020-12-18 11:05:00,67.67,67.71,67.57,67.65,33995.0,65.3125,65.3511,65.216,65.2932,33995.0
2020-12-18 11:10:00,67.66,67.66,67.22,67.28,97036.0,65.3029,65.3029,64.8782,64.9361,97036.0
2020-12-18 11:15:00,67.3,67.47,67.11,67.37,75433.0,64.9554,65.1195,64.772,65.023,75433.0
2020-12-18 11:20:00,67.39,67.6,67.28,67.55,80160.0,65.0423,65.2449,64.9361,65.1967,80160.0
2020-12-18 11:25:00,67.61,67.69,67.48,67.48,40630.0,65.2546,65.3318,65.1291,65.1291,40630.0
2020-12-18 11:30:00,67.49,67.61,67.41,67.55,47551.0,65.1388,65.2546,65.0616,65.1967,47551.0
2020-12-18 11:35:00,67.51,67.58,67.47,67.51,24687.0,65.1581,65.2256,65.1195,65.1581,24687.0
2020-12-18 11:40:00,67.51,67.52,67.35,67.44,34354.0,65.1581,65.1677,65.0037,65.0905,34354.0
2020-12-18 11:45:00,67.42,67.49,67.28,67.33,23654.0,65.0712,65.1388,64.9361,64.9844,23654.0
2020-12-18 11:50:00,67.33,67.44,67.32,67.35,19608.0,64.9844,65.0905,64.9747,65.0037,19608.0
2020-12-18 11:55:00,67.34,67.43,67.32,67.35,10637.0,64.994,65.0809,64.9747,65.0037,10637.0
2020-12-18 12:00:00,67.38,67.51,67.29,67.5,42934.0,65.0326,65.1581,64.9457,65.1484,42934.0
2020-12-18 12:05:00,67.51,67.61,67.49,67.59,38272.0,65.1581,65.2546,65.1388,65.2353,38272.0
2020-12-18 12:10:00,67.59,67.89,67.55,67.88,69245.0,65.2353,65.5248,65.1967,65.5152,69245.0
2020-12-18 12:15:00,67.87,68.06,67.87,68.04,85078.0,65.5055,65.6889,65.5055,65.6696,85078.0
2020-12-18 12:20:00,68.04,68.15,68.04,68.12,31195.0,65.6696,65.7758,65.6696,65.7468,31195.0
2020-12-18 12:25:00,68.11,68.2,68.08,68.08,36436.0,65.7372,65.824,65.7082,65.7082,36436.0
2020-12-18 12:30:00,68.05,68.12,67.98,68.08,28279.0,65.6793,65.7468,65.6117,65.7082,28279.0
2020-12-18 12:35:00,68.06,68.13,67.96,68.11,83920.0,65.6889,65.7565,65.5924,65.7372,83920.0
2020-12-18 12:40:00,68.09,68.17,68.05,68.05,26524.0,65.7179,65.7951,65.6793,65.6793,26524.0
2020-12-18 12:45:00,68.05,68.14,67.98,68.06,27580.0,65.6793,65.7661,65.6117,65.6889,27580.0
2020-12-18 12:50:00,68.08,68.08,67.85,67.89,44970.0,65.7082,65.7082,65.4862,65.5248,44970.0
2020-12-18 12:55:00,67.86,67.92,67.82,67.88,32392.0,65.4959,65.5538,65.4573,65.5152,32392.0
2020-12-18 13:00:00,67.91,67.96,67.87,67.92,16633.0,65.5442,65.5924,65.5055,65.5538,16633.0
2020-12-18 13:05:00,67.95,68.05,67.91,68.04,34210.0,65.5828,65.6793,65.5442,65.6696,34210.0
2020-12-18 13:10:00,68.04,68.15,67.99,68.12,59605.0,65.6696,65.7758,65.6214,65.7468,59605.0
2020-12-18 13:15:00,68.11,68.12,68.02,68.03,36449.0,65.7372,65.7468,65.6503,65.66,36449.0
2020-12-18 13:20:00,68.01,68.02,67.66,67.76,105029.0,65.6407,65.6503,65.3029,65.3994,105029.0
2020-12-18 13:25:00,67.77,68.02,67.72,67.88,69402.0,65.409,65.6503,65.3608,65.5152,69402.0
2020-12-18 13:30:00,67.89,67.89,67.69,67.85,35933.0,65.5248,65.5248,65.3318,65.4862,35933.0
2020-12-18 13:35:00,67.85,67.9,67.76,67.79,26558.0,65.4862,65.5345,65.3994,65.4283,26558.0
2020-12-18 13:40:00,67.78,67.94,67.77,67.92,23256.0,65.4187,65.5731,65.409,65.5538,23256.0
2020-12-18 13:45:00,67.92,67.94,67.86,67.93,35102.0,65.5538,65.5731,65.4959,65.5635,35102.0
2020-12-18 13:50:00,67.92,67.98,67.8,67.81,30836.0,65.5538,65.6117,65.438,65.4476,30836.0
2020-12-18 13:55:00,67.83,67.83,67.72,67.79,30249.0,65.4669,65.4669,65.3608,65.4283,30249.0
2020-12-18 14:00:00,67.79,67.79,67.32,67.37,83487.0,65.4283,65.4283,64.9747,65.023,83487.0
2020-12-18 14:05:00,67.36,67.53,67.33,67.4,66064.0,65.0133,65.1774,64.9844,65.0519,66064.0
2020-12-18 14:10:00,67.4,67.41,67.24,67.41,82447.0,65.0519,65.0616,64.8975,65.0616,82447.0
2020-12-18 14:15:00,67.4,67.44,67.22,67.37,56214.0,65.0519,65.0905,64.8782,65.023,56214.0
2020-12-18 14:20:00,67.38,67.48,67.32,67.32,45079.0,65.0326,65.1291,64.9747,64.9747,45079.0
2020-12-18 14:25:00,67.32,67.41,67.21,67.38,46071.0,64.9747,65.0616,64.8685,65.0326,46071.0
2020-12-18 14:30:00,67.4,67.44,67.22,67.22,60386.0,65.0519,65.0905,64.8782,64.8782,60386.0
2020-12-18 14:35:00,67.21,67.27,67.16,67.19,94519.0,64.8685,64.9264,64.8203,64.8492,94519.0
2020-12-18 14:40:00,67.18,67.21,66.93,66.96,91258.0,64.8396,64.8685,64.5983,64.6272,91258.0
2020-12-18 14:45:00,66.96,67.06,66.8,66.96,87154.0,64.6272,64.7238,64.4728,64.6272,87154.0
2020-12-18 14:50:00,66.93,66.93,66.75,66.77,73717.0,64.5983,64.5983,64.4246,64.4439,73717.0
2020-12-18 14:55:00,66.78,66.8,66.51,66.7,127339.0,64.4535,64.4728,64.1929,64.3763,127339.0
2020-12-18 15:00:00,66.69,66.73,66.37,66.41,108173.0,64.3667,64.4053,64.0578,64.0964,108173.0
2020-12-18 15:05:00,66.42,66.59,66.4,66.4,99319.0,64.1061,64.2701,64.0868,64.0868,99319.0
2020-12-18 15:10:00,66.41,66.42,66.16,66.33,112253.0,64.0964,64.1061,63.8551,64.0192,112253.0
2020-12-18 15:15:00,66.31,66.5,66.06,66.09,185397.0,63.9999,64.1833,63.7586,63.7876,185397.0
2020-12-18 15:20:00,66.09,66.12,65.61,65.7,154678.0,63.7876,63.8165,63.3243,63.4111,154678.0
2020-12-18 15:25:00,65.71,65.76,65.5,65.58,117280.0,63.4208,63.4691,63.2181,63.2953,117280.0
2020-12-18 15:30:00,65.6,65.88,65.4,65.69,174391.0,63.3146,63.5849,63.1216,63.4015,174391.0
2020-12-18 15:35:00,65.64,65.65,65.16,65.3,205046.0,63.3532,63.3629,62.89,63.0251,205046.0
2020-12-18 15:40:00,65.28,65.73,65.16,65.65,147042.0,63.0058,63.4401,62.89,63.3629,147042.0
2020-12-18 15:45:00,65.68,65.95,65.64,65.7,133600.0,63.3918,63.6524,63.3532,63.4111,133600.0
2020-12-18 15:50:00,65.66,65.76,65.12,65.68,160449.0,63.3725,63.4691,62.8513,63.3918,160449.0
2020-12-18 15:55:00,65.73,66.18,65.37,65.62,346833.0,63.4401,63.8744,63.0926,63.3339,346833.0
2020-12-21 09:30:00,62.2,63.27,61.79,63.27,681644.0,60.0331,61.0658,59.6374,61.0658,681644.0
2020-12-21 09:35:00,63.28,64.21,63.28,63.94,391508.0,61.0755,61.9731,61.0755,61.7125,391508.0
2020-12-21 09:40:00,63.91,63.94,63.27,63.49,356748.0,61.6835,61.7125,61.0658,61.2781,356748.0
2020-12-21 09:45:00,63.48,63.6,62.96,63.26,256947.0,61.2685,61.3843,60.7666,61.0561,256947.0
2020-12-21 09:50:00,63.31,63.89,63.22,63.56,206749.0,61.1044,61.6642,61.0175,61.3457,206749.0
2020-12-21 09:55:00,63.58,63.94,63.4,63.48,218860.0,61.365,61.7125,61.1913,61.2685,218860.0
2020-12-21 10:00:00,63.4,63.7,62.55,62.91,199758.0,61.1913,61.4808,60.3709,60.7183,199758.0
2020-12-21 10:05:00,62.94,62.96,62.0,62.49,269920.0,60.7473,60.7666,59.84,60.313,269920.0
2020-12-21 10:10:00,62.5,62.92,61.96,62.12,181448.0,60.3226,60.728,59.8014,59.9559,181448.0
2020-12-21 10:15:00,62.11,62.6,61.84,61.95,231142.0,59.9462,60.4191,59.6856,59.7918,231142.0
2020-12-21 10:20:00,61.94,62.71,61.93,62.57,252818.0,59.7821,60.5253,59.7725,60.3902,252818.0
2020-12-21 10:25:00,62.54,62.71,62.11,62.36,177141.0,60.3612,60.5253,59.9462,60.1875,177141.0
2020-12-21 10:30:00,62.26,62.7,62.06,62.53,170268.0,60.091,60.5157,59.898,60.3516,170268.0
2020-12-21 10:35:00,62.57,63.14,62.57,63.13,172186.0,60.3902,60.9403,60.3902,60.9307,172186.0
2020-12-21 10:40:00,63.07,63.26,62.84,63.21,102556.0,60.8728,61.0561,60.6508,61.0079,102556.0
2020-12-21 10:45:00,63.18,63.22,62.84,62.95,105414.0,60.9789,61.0175,60.6508,60.7569,105414.0
2020-12-21 10:50:00,63.0,63.38,63.0,63.32,142241.0,60.8052,61.172,60.8052,61.1141,142241.0
2020-12-21 10:55:00,63.38,63.89,63.37,63.57,125473.0,61.172,61.6642,61.1623,61.3553,125473.0
2020-12-21 11:00:00,63.56,63.89,63.5,63.84,92841.0,61.3457,61.6642,61.2878,61.6159,92841.0
2020-12-21 11:05:00,63.83,63.98,63.65,63.94,94163.0,61.6063,61.7511,61.4326,61.7125,94163.0
2020-12-21 11:10:00,63.9,64.1,63.84,64.05,74018.0,61.6739,61.8669,61.6159,61.8186,74018.0
2020-12-21 11:15:00,64.03,64.09,63.51,63.8,90779.0,61.7993,61.8572,61.2974,61.5773,90779.0
2020-12-21 11:20:00,63.8,64.02,63.68,63.95,88777.0,61.5773,61.7897,61.4615,61.7221,88777.0
2020-12-21 11:25:00,63.94,63.95,63.75,63.81,81973.0,61.7125,61.7221,61.5291,61.587,81973.0
2020-12-21 11:30:00,63.82,64.15,63.8,63.8,72857.0,61.5966,61.9151,61.5773,61.5773,72857.0
2020-12-21 11:35:00,63.81,64.08,63.68,64.06,98407.0,61.587,61.8476,61.4615,61.8283,98407.0
2020-12-21 11:40:00,64.05,64.18,63.88,64.04,102897.0,61.8186,61.9441,61.6545,61.809,102897.0
2020-12-21 11:45:00,64.08,64.16,63.84,64.15,99561.0,61.8476,61.9248,61.6159,61.9151,99561.0
2020-12-21 11:50:00,64.15,64.28,63.99,64.02,113162.0,61.9151,62.0406,61.7607,61.7897,113162.0
2020-12-21 11:55:00,64.01,64.05,63.75,63.86,91000.0,61.78,61.8186,61.5291,61.6352,91000.0
2020-12-21 12:00:00,63.92,64.24,63.91,64.2,106074.0,61.6932,62.002,61.6835,61.9634,106074.0
2020-12-21 12:05:00,64.2,64.21,63.87,63.95,98783.0,61.9634,61.9731,61.6449,61.7221,98783.0
2020-12-21 12:10:00,63.96,64.06,63.73,63.73,99086.0,61.7318,61.8283,61.5098,61.5098,99086.0
2020-12-21 12:15:00,63.76,63.88,63.58,63.58,62588.0,61.5387,61.6545,61.365,61.365,62588.0
2020-12-21 12:20:00,63.56,63.83,63.56,63.73,47766.0,61.3457,61.6063,61.3457,61.5098,47766.0
2020-12-21 12:25:00,63.74,64.02,63.67,64.02,90823.0,61.5194,61.7897,61.4519,61.7897,90823.0
2020-12-21 12:30:00,64.02,64.39,64.02,64.22,167525.0,61.7897,62.1468,61.7897,61.9827,167525.0
2020-12-21 12:35:00,64.22,64.35,64.18,64.34,44801.0,61.9827,62.1082,61.9441,62.0985,44801.0
2020-12-21 12:40:00,64.34,64.38,64.12,64.25,67326.0,62.0985,62.1371,61.8862,62.0117,67326.0
2020-12-21 12:45:00,64.3,64.73,64.19,64.72,202669.0,62.0599,62.4749,61.9537,62.4653,202669.0
2020-12-21 12:50:00,64.72,64.9,64.66,64.87,146409.0,62.4653,62.639,62.4074,62.6101,146409.0
2020-12-21 12:55:00,64.88,64.94,64.73,64.84,47421.0,62.6197,62.6776,62.4749,62.5811,47421.0
2020-12-21 13:00:00,64.85,64.98,64.74,64.91,75945.0,62.5908,62.7162,62.4846,62.6487,75945.0
2020-12-21 13:05:00,64.9,65.09,64.86,65.01,111540.0,62.639,62.8224,62.6004,62.7452,111540.0
2020-12-21 13:10:00,65.05,65.11,64.83,64.9,72295.0,62.7838,62.8417,62.5715,62.639,72295.0
2020-12-21 13:15:00,64.94,64.96,64.85,64.92,28807.0,62.6776,62.6969,62.5908,62.6583,28807.0
2020-12-21 13:20:00,64.93,64.93,64.64,64.77,134282.0,62.668,62.668,62.3881,62.5135,134282.0
2020-12-21 13:25:00,64.75,64.97,64.7,64.8,72941.0,62.4942,62.7066,62.446,62.5425,72941.0
2020-12-21 13:30:00,64.77,65.21,64.77,65.21,81397.0,62.5135,62.9382,62.5135,62.9382,81397.0
2020-12-21 13:35:00,65.19,65.23,65.0,65.14,100406.0,62.9189,62.9575,62.7355,62.8707,100406.0
2020-12-21 13:40:00,65.2,65.26,65.1,65.2,63683.0,62.9286,62.9865,62.832,62.9286,63683.0
2020-12-21 13:45:00,65.18,65.28,65.02,65.14,90906.0,62.9093,63.0058,62.7548,62.8707,90906.0
2020-12-21 13:50:00,65.14,65.26,65.01,65.26,104775.0,62.8707,62.9865,62.7452,62.9865,104775.0
2020-12-21 13:55:00,65.29,65.32,65.1,65.13,63735.0,63.0154,63.0444,62.832,62.861,63735.0
2020-12-21 14:00:00,65.18,65.24,64.93,64.93,144943.0,62.9093,62.9672,62.668,62.668,144943.0
2020-12-21 14:05:00,64.93,65.1,64.81,65.09,53248.0,62.668,62.832,62.5521,62.8224,53248.0
2020-12-21 14:10:00,65.05,65.45,65.05,65.37,65181.0,62.7838,63.1699,62.7838,63.0926,65181.0
2020-12-21 14:15:00,65.38,65.6,65.33,65.48,84275.0,63.1023,63.3146,63.054,63.1988,84275.0
2020-12-21 14:20:00,65.44,65.72,65.4,65.63,56526.0,63.1602,63.4304,63.1216,63.3436,56526.0
2020-12-21 14:25:00,65.55,65.82,65.55,65.7,99875.0,63.2664,63.527,63.2664,63.4111,99875.0
2020-12-21 14:30:00,65.69,65.9,65.65,65.86,82887.0,63.4015,63.6042,63.3629,63.5656,82887.0
2020-12-21 14:35:00,65.85,66.11,65.67,65.74,174766.0,63.5559,63.8069,63.3822,63.4497,174766.0
2020-12-21 14:40:00,65.75,65.85,65.54,65.59,75833.0,63.4594,63.5559,63.2567,63.305,75833.0
2020-12-21 14:45:00,65.6,65.72,65.49,65.5,68267.0,63.3146,63.4304,63.2085,63.2181,68267.0
2020-12-21 14:50:00,65.51,65.64,65.49,65.62,36073.0,63.2278,63.3532,63.2085,63.3339,36073.0
2020-12-21 14:55:00,65.58,65.61,65.28,65.34,79576.0,63.2953,63.3243,63.0058,63.0637,79576.0
2020-12-21 15:00:00,65.34,65.47,65.27,65.35,67826.0,63.0637,63.1892,62.9961,63.0733,67826.0
2020-12-21 15:05:00,65.33,65.37,65.0,65.0,59238.0,63.054,63.0926,62.7355,62.7355,59238.0
2020-12-21 15:10:00,65.01,65.2,64.9,65.15,75343.0,62.7452,62.9286,62.639,62.8803,75343.0
2020-12-21 15:15:00,65.11,65.27,65.02,65.11,97146.0,62.8417,62.9961,62.7548,62.8417,97146.0
2020-12-21 15:20:00,65.09,65.19,65.05,65.16,54268.0,62.8224,62.9189,62.7838,62.89,54268.0
2020-12-21 15:25:00,65.13,65.28,65.11,65.21,48758.0,62.861,63.0058,62.8417,62.9382,48758.0
2020-12-21 15:30:00,65.19,65.19,64.57,64.58,145011.0,62.9189,62.9189,62.3205,62.3302,145011.0
2020-12-21 15:35:00,64.58,65.08,64.58,65.07,111433.0,62.3302,62.8127,62.3302,62.8031,111433.0
2020-12-21 15:40:00,65.06,65.18,64.92,64.96,87049.0,62.7934,62.9093,62.6583,62.6969,87049.0
2020-12-21 15:45:00,64.93,65.12,64.87,65.1,45064.0,62.668,62.8513,62.6101,62.832,45064.0
2020-12-21 15:50:00,65.04,65.35,64.92,65.35,71408.0,62.7741,63.0733,62.6583,63.0733,71408.0
2020-12-21 15:55:00,65.41,65.85,65.38,65.64,227116.0,63.1312,63.5559,63.1023,63.3532,227116.0
2020-12-22 09:30:00,66.34,66.63,65.9,65.9,263757.0,64.0386,64.3185,63.6139,63.6139,263757.0
2020-12-22 09:35:00,65.87,66.14,65.72,65.9,164320.0,63.5849,63.8455,63.4401,63.6139,164320.0
2020-12-22 09:40:00,65.91,66.32,65.69,66.22,201671.0,63.6235,64.0193,63.4112,63.9228,201671.0
2020-12-22 09:45:00,66.21,66.47,66.08,66.21,160552.0,63.9131,64.1641,63.7876,63.9131,160552.0
2020-12-22 09:50:00,66.21,66.64,65.83,66.55,151100.0,63.9131,64.3282,63.5463,64.2413,151100.0
2020-12-22 09:55:00,66.53,66.89,66.48,66.84,177696.0,64.222,64.5695,64.1737,64.5213,177696.0
2020-12-22 10:00:00,66.82,67.12,66.46,66.88,196441.0,64.502,64.7915,64.1544,64.5599,196441.0
2020-12-22 10:05:00,66.9,67.72,66.87,67.7,246606.0,64.5792,65.3707,64.5502,65.3514,246606.0
2020-12-22 10:10:00,67.7,67.71,66.85,66.87,188052.0,65.3514,65.3611,64.5309,64.5502,188052.0
2020-12-22 10:15:00,66.9,67.29,66.85,67.2,124918.0,64.5792,64.9556,64.5309,64.8688,124918.0
2020-12-22 10:20:00,67.15,67.37,67.05,67.28,97647.0,64.8205,65.0329,64.724,64.946,97647.0
2020-12-22 10:25:00,67.31,67.6,67.15,67.56,102623.0,64.975,65.2549,64.8205,65.2163,102623.0
2020-12-22 10:30:00,67.58,67.68,67.47,67.56,103689.0,65.2356,65.3321,65.1294,65.2163,103689.0
2020-12-22 10:35:00,67.52,67.76,67.45,67.74,73869.0,65.1777,65.4093,65.1101,65.39,73869.0
2020-12-22 10:40:00,67.75,67.91,67.73,67.85,85263.0,65.3997,65.5541,65.3804,65.4962,85263.0
2020-12-22 10:45:00,67.84,67.91,67.35,67.35,76919.0,65.4866,65.5541,65.0136,65.0136,76919.0
2020-12-22 10:50:00,67.33,67.38,67.17,67.29,92306.0,64.9943,65.0425,64.8398,64.9556,92306.0
2020-12-22 10:55:00,67.31,67.45,67.11,67.31,116751.0,64.975,65.1101,64.7819,64.975,116751.0
2020-12-22 11:00:00,67.36,67.6,67.34,67.56,91438.0,65.0232,65.2549,65.0039,65.2163,91438.0
2020-12-22 11:05:00,67.6,67.86,67.55,67.78,70057.0,65.2549,65.5059,65.2066,65.4287,70057.0
2020-12-22 11:10:00,67.86,68.04,67.86,67.99,107840.0,65.5059,65.6796,65.5059,65.6314,107840.0
2020-12-22 11:15:00,68.0,68.03,67.79,67.94,38650.0,65.641,65.67,65.4383,65.5831,38650.0
2020-12-22 11:20:00,67.9,67.9,67.49,67.57,84114.0,65.5445,65.5445,65.1487,65.2259,84114.0
2020-12-22 11:25:00,67.54,67.68,67.46,67.5,85329.0,65.197,65.3321,65.1198,65.1584,85329.0
2020-12-22 11:30:00,67.52,67.56,67.08,67.14,77499.0,65.1777,65.2163,64.7529,64.8109,77499.0
2020-12-22 11:35:00,67.13,67.15,66.49,66.61,194230.0,64.8012,64.8205,64.1834,64.2992,194230.0
2020-12-22 11:40:00,66.63,66.73,66.31,66.54,131352.0,64.3185,64.4151,64.0096,64.2317,131352.0
2020-12-22 11:45:00,66.54,66.76,66.19,66.63,234822.0,64.2317,64.444,63.8938,64.3185,234822.0
2020-12-22 11:50:00,66.57,66.57,66.34,66.46,67020.0,64.2606,64.2606,64.0386,64.1544,67020.0
2020-12-22 11:55:00,66.47,66.78,66.39,66.74,99463.0,64.1641,64.4633,64.0869,64.4247,99463.0
2020-12-22 12:00:00,66.74,66.85,66.61,66.66,118200.0,64.4247,64.5309,64.2992,64.3475,118200.0
2020-12-22 12:05:00,66.61,66.8,66.56,66.56,62319.0,64.2992,64.4826,64.251,64.251,62319.0
2020-12-22 12:10:00,66.58,66.87,66.5,66.84,80243.0,64.2703,64.5502,64.1931,64.5213,80243.0
2020-12-22 12:15:00,66.85,66.99,66.77,66.92,112683.0,64.5309,64.6661,64.4537,64.5985,112683.0
2020-12-22 12:20:00,66.92,66.96,66.76,66.87,25650.0,64.5985,64.6371,64.444,64.5502,25650.0
2020-12-22 12:25:00,66.89,66.89,66.66,66.66,30909.0,64.5695,64.5695,64.3475,64.3475,30909.0
2020-12-22 12:30:00,66.68,66.92,66.68,66.88,22885.0,64.3668,64.5985,64.3668,64.5599,22885.0
2020-12-22 12:35:00,66.89,67.1,66.88,67.01,41623.0,64.5695,64.7722,64.5599,64.6854,41623.0
2020-12-22 12:40:00,67.04,67.18,67.0,67.13,28158.0,64.7143,64.8495,64.6757,64.8012,28158.0
2020-12-22 12:45:00,67.14,67.31,67.11,67.29,76047.0,64.8109,64.975,64.7819,64.9556,76047.0
2020-12-22 12:50:00,67.29,67.47,67.28,67.41,41328.0,64.9556,65.1294,64.946,65.0715,41328.0
2020-12-22 12:55:00,67.37,67.44,67.23,67.25,34847.0,65.0329,65.1004,64.8977,64.917,34847.0
2020-12-22 13:00:00,67.32,67.42,67.17,67.2,26744.0,64.9846,65.0811,64.8398,64.8688,26744.0
2020-12-22 13:05:00,67.2,67.28,67.11,67.25,22371.0,64.8688,64.946,64.7819,64.917,22371.0
2020-12-22 13:10:00,67.27,67.37,67.17,67.31,30354.0,64.9363,65.0329,64.8398,64.975,30354.0
2020-12-22 13:15:00,67.31,67.43,67.29,67.39,27413.0,64.975,65.0908,64.9556,65.0522,27413.0
2020-12-22 13:20:00,67.43,67.52,67.38,67.48,25564.0,65.0908,65.1777,65.0425,65.1391,25564.0
2020-12-22 13:25:00,67.48,67.52,67.4,67.4,22598.0,65.1391,65.1777,65.0618,65.0618,22598.0
2020-12-22 13:30:00,67.35,67.39,67.22,67.28,60375.0,65.0136,65.0522,64.8881,64.946,60375.0
2020-12-22 13:35:00,67.26,67.42,67.23,67.29,38454.0,64.9267,65.0811,64.8977,64.9556,38454.0
2020-12-22 13:40:00,67.25,67.26,66.9,66.92,86886.0,64.917,64.9267,64.5792,64.5985,86886.0
2020-12-22 13:45:00,66.95,67.13,66.95,67.04,38807.0,64.6274,64.8012,64.6274,64.7143,38807.0
2020-12-22 13:50:00,67.04,67.2,67.01,67.11,30597.0,64.7143,64.8688,64.6854,64.7819,30597.0
2020-12-22 13:55:00,67.14,67.18,67.06,67.1,15172.0,64.8109,64.8495,64.7336,64.7722,15172.0
2020-12-22 14:00:00,67.13,67.26,67.12,67.26,26755.0,64.8012,64.9267,64.7915,64.9267,26755.0
2020-12-22 14:05:00,67.28,67.29,67.08,67.13,34082.0,64.946,64.9556,64.7529,64.8012,34082.0
2020-12-22 14:10:00,67.15,67.31,67.09,67.26,49584.0,64.8205,64.975,64.7626,64.9267,49584.0
2020-12-22 14:15:00,67.27,67.51,67.27,67.5,100044.0,64.9363,65.168,64.9363,65.1584,100044.0
2020-12-22 14:20:00,67.51,67.54,67.43,67.52,26327.0,65.168,65.197,65.0908,65.1777,26327.0
2020-12-22 14:25:00,67.54,67.55,67.44,67.54,17141.0,65.197,65.2066,65.1004,65.197,17141.0
2020-12-22 14:30:00,67.53,67.56,67.4,67.52,35527.0,65.1873,65.2163,65.0618,65.1777,35527.0
2020-12-22 14:35:00,67.56,67.61,67.34,67.34,60034.0,65.2163,65.2645,65.0039,65.0039,60034.0
2020-12-22 14:40:00,67.33,67.46,67.24,67.46,28965.0,64.9943,65.1198,64.9074,65.1198,28965.0
2020-12-22 14:45:00,67.45,67.58,67.33,67.57,45746.0,65.1101,65.2356,64.9943,65.2259,45746.0
2020-12-22 14:50:00,67.59,67.7,67.53,67.58,44427.0,65.2452,65.3514,65.1873,65.2356,44427.0
2020-12-22 14:55:00,67.58,67.72,67.55,67.71,38225.0,65.2356,65.3707,65.2066,65.3611,38225.0
2020-12-22 15:00:00,67.7,67.89,67.69,67.8,64127.0,65.3514,65.5348,65.3418,65.448,64127.0
2020-12-22 15:05:00,67.8,67.81,67.59,67.6,33776.0,65.448,65.4576,65.2452,65.2549,33776.0
2020-12-22 15:10:00,67.6,67.71,67.43,67.68,79558.0,65.2549,65.3611,65.0908,65.3321,79558.0
2020-12-22 15:15:00,67.66,67.72,67.56,67.63,41269.0,65.3128,65.3707,65.2163,65.2839,41269.0
2020-12-22 15:20:00,67.65,67.74,67.58,67.66,29083.0,65.3032,65.39,65.2356,65.3128,29083.0
2020-12-22 15:25:00,67.65,67.7,67.4,67.5,83186.0,65.3032,65.3514,65.0618,65.1584,83186.0
2020-12-22 15:30:00,67.46,67.68,67.46,67.65,55909.0,65.1198,65.3321,65.1198,65.3032,55909.0
2020-12-22 15:35:00,67.63,67.71,67.47,67.57,70963.0,65.2839,65.3611,65.1294,65.2259,70963.0
2020-12-22 15:40:00,67.57,67.65,67.35,67.58,93505.0,65.2259,65.3032,65.0136,65.2356,93505.0
2020-12-22 15:45:00,67.58,67.82,67.45,67.62,77129.0,65.2356,65.4673,65.1101,65.2742,77129.0
2020-12-22 15:50:00,67.73,67.83,67.63,67.81,57109.0,65.3804,65.4769,65.2839,65.4576,57109.0
2020-12-22 15:55:00,67.82,67.99,67.56,67.73,186637.0,65.4673,65.6314,65.2163,65.3804,186637.0
2020-12-23 09:30:00,68.9,69.25,68.85,69.01,329615.0,66.5098,66.8477,66.4615,66.616,329615.0
2020-12-23 09:35:00,69.01,69.28,68.91,69.19,116702.0,66.616,66.8766,66.5194,66.7897,116702.0
2020-12-23 09:40:00,69.23,69.25,68.75,68.75,152503.0,66.8283,66.8477,66.365,66.365,152503.0
2020-12-23 09:45:00,68.72,68.78,68.25,68.76,160061.0,66.336,66.394,65.8823,66.3747,160061.0
2020-12-23 09:50:00,68.73,69.2,68.7,69.12,134014.0,66.3457,66.7994,66.3167,66.7222,134014.0
2020-12-23 09:55:00,69.02,69.19,68.98,69.09,50923.0,66.6256,66.7897,66.587,66.6932,50923.0
2020-12-23 10:00:00,69.09,69.15,68.9,68.9,40453.0,66.6932,66.7511,66.5098,66.5098,40453.0
2020-12-23 10:05:00,68.93,69.16,68.83,69.07,49023.0,66.5388,66.7608,66.4422,66.6739,49023.0
2020-12-23 10:10:00,69.09,69.33,69.01,69.29,101043.0,66.6932,66.9249,66.616,66.8863,101043.0
2020-12-23 10:15:00,69.33,69.36,68.53,68.73,168412.0,66.9249,66.9538,66.1526,66.3457,168412.0
2020-12-23 10:20:00,68.75,68.93,68.62,68.74,98897.0,66.365,66.5388,66.2395,66.3553,98897.0
2020-12-23 10:25:00,68.72,68.77,68.44,68.49,70562.0,66.336,66.3843,66.0658,66.114,70562.0
2020-12-23 10:30:00,68.54,69.05,68.51,69.05,92700.0,66.1623,66.6546,66.1333,66.6546,92700.0
2020-12-23 10:35:00,69.05,69.3,69.05,69.22,84671.0,66.6546,66.8959,66.6546,66.8187,84671.0
2020-12-23 10:40:00,69.22,69.3,69.02,69.21,81247.0,66.8187,66.8959,66.6256,66.809,81247.0
2020-12-23 10:45:00,69.26,69.43,69.21,69.42,83447.0,66.8573,67.0214,66.809,67.0118,83447.0
2020-12-23 10:50:00,69.43,69.48,69.25,69.42,66040.0,67.0214,67.0697,66.8477,67.0118,66040.0
2020-12-23 10:55:00,69.46,69.55,69.28,69.45,91618.0,67.0504,67.1372,66.8766,67.0407,91618.0
2020-12-23 11:00:00,69.4,69.57,69.4,69.57,48698.0,66.9925,67.1566,66.9925,67.1566,48698.0
2020-12-23 11:05:00,69.51,69.63,69.46,69.54,35872.0,67.0986,67.2145,67.0504,67.1276,35872.0
2020-12-23 11:10:00,69.57,69.66,69.53,69.6,40543.0,67.1566,67.2434,67.1179,67.1855,40543.0
2020-12-23 11:15:00,69.64,69.73,69.56,69.63,28607.0,67.2241,67.311,67.1469,67.2145,28607.0
2020-12-23 11:20:00,69.67,69.75,69.57,69.61,18478.0,67.2531,67.3303,67.1566,67.1952,18478.0
2020-12-23 11:25:00,69.62,69.72,69.48,69.51,48020.0,67.2048,67.3014,67.0697,67.0986,48020.0
2020-12-23 11:30:00,69.54,69.63,69.5,69.55,32058.0,67.1276,67.2145,67.089,67.1372,32058.0
2020-12-23 11:35:00,69.56,69.7,69.49,69.53,27976.0,67.1469,67.282,67.0793,67.1179,27976.0
2020-12-23 11:40:00,69.56,69.69,69.56,69.63,32760.0,67.1469,67.2724,67.1469,67.2145,32760.0
2020-12-23 11:45:00,69.64,69.69,69.61,69.69,27422.0,67.2241,67.2724,67.1952,67.2724,27422.0
2020-12-23 11:50:00,69.67,69.77,69.62,69.72,64058.0,67.2531,67.3496,67.2048,67.3014,64058.0
2020-12-23 11:55:00,69.74,69.87,69.74,69.84,42690.0,67.3207,67.4461,67.3207,67.4172,42690.0
2020-12-23 12:00:00,69.85,69.87,69.56,69.57,21827.0,67.4268,67.4461,67.1469,67.1566,21827.0
2020-12-23 12:05:00,69.56,69.61,69.46,69.57,34278.0,67.1469,67.1952,67.0504,67.1566,34278.0
2020-12-23 12:10:00,69.56,69.77,69.56,69.76,41389.0,67.1469,67.3496,67.1469,67.34,41389.0
2020-12-23 12:15:00,69.72,69.84,69.7,69.76,29177.0,67.3014,67.4172,67.282,67.34,29177.0
2020-12-23 12:20:00,69.76,69.77,69.66,69.67,15318.0,67.34,67.3496,67.2434,67.2531,15318.0
2020-12-23 12:25:00,69.67,69.68,69.44,69.47,40246.0,67.2531,67.2627,67.0311,67.06,40246.0
2020-12-23 12:30:00,69.51,69.6,69.43,69.59,36038.0,67.0986,67.1855,67.0214,67.1759,36038.0
2020-12-23 12:35:00,69.61,69.64,69.45,69.48,23676.0,67.1952,67.2241,67.0407,67.0697,23676.0
2020-12-23 12:40:00,69.48,69.55,69.4,69.48,30423.0,67.0697,67.1372,66.9925,67.0697,30423.0
2020-12-23 12:45:00,69.47,69.5,69.29,69.31,33231.0,67.06,67.089,66.8863,66.9056,33231.0
2020-12-23 12:50:00,69.31,69.49,69.31,69.46,30143.0,66.9056,67.0793,66.9056,67.0504,30143.0
2020-12-23 12:55:00,69.48,69.62,69.48,69.61,86086.0,67.0697,67.2048,67.0697,67.1952,86086.0
2020-12-23 13:00:00,69.6,69.62,69.54,69.55,36915.0,67.1855,67.2048,67.1276,67.1372,36915.0
2020-12-23 13:05:00,69.55,69.6,69.5,69.58,40783.0,67.1372,67.1855,67.089,67.1662,40783.0
2020-12-23 13:10:00,69.56,69.75,69.56,69.73,79817.0,67.1469,67.3303,67.1469,67.311,79817.0
2020-12-23 13:15:00,69.73,69.74,69.61,69.65,20793.0,67.311,67.3207,67.1952,67.2338,20793.0
2020-12-23 13:20:00,69.64,69.82,69.61,69.74,45214.0,67.2241,67.3979,67.1952,67.3207,45214.0
2020-12-23 13:25:00,69.72,69.88,69.64,69.77,39027.0,67.3014,67.4558,67.2241,67.3496,39027.0
2020-12-23 13:30:00,69.8,69.81,69.65,69.75,17851.0,67.3786,67.3882,67.2338,67.3303,17851.0
2020-12-23 13:35:00,69.75,69.82,69.74,69.81,21364.0,67.3303,67.3979,67.3207,67.3882,21364.0
2020-12-23 13:40:00,69.8,69.82,69.67,69.68,13062.0,67.3786,67.3979,67.2531,67.2627,13062.0
2020-12-23 13:45:00,69.66,69.67,69.59,69.64,33193.0,67.2434,67.2531,67.1759,67.2241,33193.0
2020-12-23 13:50:00,69.66,69.67,69.49,69.49,28295.0,67.2434,67.2531,67.0793,67.0793,28295.0
2020-12-23 13:55:00,69.53,69.59,69.45,69.51,12997.0,67.1179,67.1759,67.0407,67.0986,12997.0
2020-12-23 14:00:00,69.51,69.65,69.5,69.52,22982.0,67.0986,67.2338,67.089,67.1083,22982.0
2020-12-23 14:05:00,69.53,69.62,69.45,69.45,25460.0,67.1179,67.2048,67.0407,67.0407,25460.0
2020-12-23 14:10:00,69.44,69.6,69.35,69.58,37863.0,67.0311,67.1855,66.9442,67.1662,37863.0
2020-12-23 14:15:00,69.59,69.59,69.4,69.43,64186.0,67.1759,67.1759,66.9925,67.0214,64186.0
2020-12-23 14:20:00,69.46,69.49,69.39,69.47,19431.0,67.0504,67.0793,66.9828,67.06,19431.0
2020-12-23 14:25:00,69.47,69.51,69.41,69.44,13607.0,67.06,67.0986,67.0021,67.0311,13607.0
2020-12-23 14:30:00,69.48,69.61,69.48,69.55,78103.0,67.0697,67.1952,67.0697,67.1372,78103.0
2020-12-23 14:35:00,69.56,69.64,69.54,69.56,30495.0,67.1469,67.2241,67.1276,67.1469,30495.0
2020-12-23 14:40:00,69.54,69.69,69.52,69.69,39687.0,67.1276,67.2724,67.1083,67.2724,39687.0
2020-12-23 14:45:00,69.65,69.81,69.63,69.76,30887.0,67.2338,67.3882,67.2145,67.34,30887.0
2020-12-23 14:50:00,69.79,69.79,69.59,69.6,21546.0,67.3689,67.3689,67.1759,67.1855,21546.0
2020-12-23 14:55:00,69.6,69.67,69.52,69.54,18972.0,67.1855,67.2531,67.1083,67.1276,18972.0
2020-12-23 15:00:00,69.51,69.57,69.46,69.52,30732.0,67.0986,67.1566,67.0504,67.1083,30732.0
2020-12-23 15:05:00,69.52,69.59,69.47,69.59,13612.0,67.1083,67.1759,67.06,67.1759,13612.0
2020-12-23 15:10:00,69.59,69.77,69.59,69.74,44634.0,67.1759,67.3496,67.1759,67.3207,44634.0
2020-12-23 15:15:00,69.73,69.83,69.71,69.8,52198.0,67.311,67.4075,67.2917,67.3786,52198.0
2020-12-23 15:20:00,69.8,69.8,69.7,69.7,15134.0,67.3786,67.3786,67.282,67.282,15134.0
2020-12-23 15:25:00,69.71,69.84,69.62,69.73,39781.0,67.2917,67.4172,67.2048,67.311,39781.0
2020-12-23 15:30:00,69.76,69.83,69.65,69.74,30159.0,67.34,67.4075,67.2338,67.3207,30159.0
2020-12-23 15:35:00,69.75,69.9,69.71,69.89,56590.0,67.3303,67.4751,67.2917,67.4655,56590.0
2020-12-23 15:40:00,69.87,70.0,69.84,69.96,82234.0,67.4461,67.5716,67.4172,67.533,82234.0
2020-12-23 15:45:00,69.95,70.01,69.71,69.74,115414.0,67.5234,67.5813,67.2917,67.3207,115414.0
2020-12-23 15:50:00,69.7,69.7,69.26,69.5,152764.0,67.282,67.282,66.8573,67.089,152764.0
2020-12-23 15:55:00,69.51,69.8,69.45,69.5,202364.0,67.0986,67.3786,67.0407,67.089,202364.0
2020-12-24 09:30:00,70.28,70.33,69.36,69.39,319800.0,67.8419,67.8902,66.9538,66.9828,319800.0
2020-12-24 09:35:00,69.33,69.51,69.05,69.3,202140.0,66.9249,67.0986,66.6546,66.8959,202140.0
2020-12-24 09:40:00,69.3,69.6,69.19,69.54,141579.0,66.8959,67.1855,66.7897,67.1276,141579.0
2020-12-24 09:45:00,69.5,69.5,69.11,69.37,88798.0,67.089,67.089,66.7125,66.9635,88798.0
2020-12-24 09:50:00,69.38,69.85,69.34,69.8,129494.0,66.9731,67.4268,66.9345,67.3786,129494.0
2020-12-24 09:55:00,69.81,69.99,69.7,69.85,111312.0,67.3882,67.562,67.282,67.4268,111312.0
2020-12-24 10:00:00,69.86,69.86,69.48,69.53,79061.0,67.4365,67.4365,67.0697,67.1179,79061.0
2020-12-24 10:05:00,69.57,69.8,69.38,69.61,86066.0,67.1566,67.3786,66.9731,67.1952,86066.0
2020-12-24 10:10:00,69.61,69.77,69.54,69.76,30868.0,67.1952,67.3496,67.1276,67.34,30868.0
2020-12-24 10:15:00,69.76,69.76,69.59,69.69,36801.0,67.34,67.34,67.1759,67.2724,36801.0
2020-12-24 10:20:00,69.7,69.77,69.39,69.48,61917.0,67.282,67.3496,66.9828,67.0697,61917.0
2020-12-24 10:25:00,69.49,69.56,69.42,69.43,49435.0,67.0793,67.1469,67.0118,67.0214,49435.0
2020-12-24 10:30:00,69.45,69.47,69.22,69.36,52412.0,67.0407,67.06,66.8187,66.9538,52412.0
2020-12-24 10:35:00,69.34,69.36,69.2,69.34,45399.0,66.9345,66.9538,66.7994,66.9345,45399.0
2020-12-24 10:40:00,69.35,69.6,69.35,69.48,92485.0,66.9442,67.1855,66.9442,67.0697,92485.0
2020-12-24 10:45:00,69.5,69.62,69.3,69.6,66271.0,67.089,67.2048,66.8959,67.1855,66271.0
2020-12-24 10:50:00,69.62,69.74,69.6,69.72,68832.0,67.2048,67.3207,67.1855,67.3014,68832.0
2020-12-24 10:55:00,69.73,69.79,69.45,69.45,71724.0,67.311,67.3689,67.0407,67.0407,71724.0
2020-12-24 11:00:00,69.45,69.56,69.42,69.46,63594.0,67.0407,67.1469,67.0118,67.0504,63594.0
2020-12-24 11:05:00,69.45,69.53,69.31,69.34,33399.0,67.0407,67.1179,66.9056,66.9345,33399.0
2020-12-24 11:10:00,69.31,69.36,69.05,69.15,171500.0,66.9056,66.9538,66.6546,66.7511,171500.0
2020-12-24 11:15:00,69.17,69.17,68.8,68.8,169709.0,66.7704,66.7704,66.4133,66.4133,169709.0
2020-12-24 11:20:00,68.82,68.99,68.79,68.84,80598.0,66.4326,66.5967,66.4036,66.4519,80598.0
2020-12-24 11:25:00,68.85,68.88,68.55,68.55,88208.0,66.4615,66.4905,66.1719,66.1719,88208.0
2020-12-24 11:30:00,68.54,68.81,68.44,68.81,125930.0,66.1623,66.4229,66.0658,66.4229,125930.0
2020-12-24 11:35:00,68.81,68.81,68.44,68.44,88780.0,66.4229,66.4229,66.0658,66.0658,88780.0
2020-12-24 11:40:00,68.46,68.71,68.38,68.63,137294.0,66.0851,66.3264,66.0078,66.2492,137294.0
2020-12-24 11:45:00,68.62,68.7,68.59,68.64,46436.0,66.2395,66.3167,66.2106,66.2588,46436.0
2020-12-24 11:50:00,68.69,68.89,68.61,68.84,53113.0,66.3071,66.5001,66.2299,66.4519,53113.0
2020-12-24 11:55:00,68.85,68.96,68.79,68.9,53486.0,66.4615,66.5677,66.4036,66.5098,53486.0
2020-12-24 12:00:00,68.88,68.88,68.58,68.6,47135.0,66.4905,66.4905,66.2009,66.2202,47135.0
2020-12-24 12:05:00,68.62,68.85,68.56,68.75,54269.0,66.2395,66.4615,66.1816,66.365,54269.0
2020-12-24 12:10:00,68.74,69.02,68.74,68.99,80445.0,66.3553,66.6256,66.3553,66.5967,80445.0
2020-12-24 12:15:00,69.01,69.02,68.75,68.89,44984.0,66.616,66.6256,66.365,66.5001,44984.0
2020-12-24 12:20:00,68.9,69.01,68.86,68.99,30685.0,66.5098,66.616,66.4712,66.5967,30685.0
2020-12-24 12:25:00,69.0,69.11,68.88,69.04,57242.0,66.6063,66.7125,66.4905,66.6449,57242.0
2020-12-24 12:30:00,69.05,69.09,68.93,68.94,54574.0,66.6546,66.6932,66.5388,66.5484,54574.0
2020-12-24 12:35:00,68.9,69.02,68.88,68.98,42172.0,66.5098,66.6256,66.4905,66.587,42172.0
2020-12-24 12:40:00,68.95,69.03,68.92,68.98,36293.0,66.5581,66.6353,66.5291,66.587,36293.0
2020-12-24 12:45:00,68.96,69.11,68.95,69.09,47100.0,66.5677,66.7125,66.5581,66.6932,47100.0
2020-12-24 12:50:00,69.11,69.35,69.06,69.3,153513.0,66.7125,66.9442,66.6642,66.8959,153513.0
2020-12-24 12:55:00,69.31,69.48,69.21,69.37,223434.0,66.9056,67.0697,66.809,66.9635,223434.0
2020-12-28 09:30:00,71.6,71.6,70.65,70.83,417100.0,69.1161,69.1161,68.1991,68.3728,417100.0
2020-12-28 09:35:00,70.8,71.02,70.34,70.63,227122.0,68.3439,68.5563,67.8998,68.1798,227122.0
2020-12-28 09:40:00,70.63,71.19,70.41,70.75,281957.0,68.1798,68.7204,67.9674,68.2956,281957.0
2020-12-28 09:45:00,70.72,70.96,70.29,70.81,194527.0,68.2667,68.4983,67.8516,68.3535,194527.0
2020-12-28 09:50:00,70.74,71.07,70.66,70.98,178522.0,68.286,68.6045,68.2087,68.5176,178522.0
2020-12-28 09:55:00,70.95,71.43,70.83,71.09,177983.0,68.4887,68.952,68.3728,68.6238,177983.0
2020-12-28 10:00:00,71.04,71.2,70.86,70.89,159139.0,68.5756,68.73,68.4018,68.4308,159139.0
2020-12-28 10:05:00,70.89,70.91,70.48,70.58,206585.0,68.4308,68.4501,68.035,68.1315,206585.0
2020-12-28 10:10:00,70.6,71.12,70.6,70.84,147961.0,68.1508,68.6528,68.1508,68.3825,147961.0
2020-12-28 10:15:00,70.85,70.85,70.12,70.14,252431.0,68.3921,68.3921,67.6875,67.7068,252431.0
2020-12-28 10:20:00,70.13,70.82,70.09,70.72,134088.0,67.6971,68.3632,67.6585,68.2667,134088.0
2020-12-28 10:25:00,70.77,70.83,70.33,70.43,90027.0,68.3149,68.3728,67.8902,67.9867,90027.0
2020-12-28 10:30:00,70.44,70.53,70.18,70.21,121703.0,67.9964,68.0833,67.7454,67.7744,121703.0
2020-12-28 10:35:00,70.21,70.37,70.01,70.02,110559.0,67.7744,67.9288,67.5813,67.5909,110559.0
2020-12-28 10:40:00,70.04,70.21,69.84,69.96,105932.0,67.6102,67.7744,67.4172,67.533,105932.0
2020-12-28 10:45:00,70.0,70.07,69.78,69.92,97082.0,67.5716,67.6392,67.3593,67.4944,97082.0
2020-12-28 10:50:00,69.92,70.16,69.89,69.97,91046.0,67.4944,67.7261,67.4655,67.5427,91046.0
2020-12-28 10:55:00,70.0,70.25,69.85,70.2,68663.0,67.5716,67.813,67.4268,67.7647,68663.0
2020-12-28 11:00:00,70.18,70.22,69.96,70.0,70771.0,67.7454,67.784,67.533,67.5716,70771.0
2020-12-28 11:05:00,69.99,70.47,69.95,70.4,116669.0,67.562,68.0253,67.5234,67.9578,116669.0
2020-12-28 11:10:00,70.4,70.4,70.1,70.18,58328.0,67.9578,67.9578,67.6682,67.7454,58328.0
2020-12-28 11:15:00,70.14,70.21,69.92,70.07,99860.0,67.7068,67.7744,67.4944,67.6392,99860.0
2020-12-28 11:20:00,70.06,70.29,70.03,70.15,61453.0,67.6296,67.8516,67.6006,67.7164,61453.0
2020-12-28 11:25:00,70.09,70.33,69.99,70.3,51494.0,67.6585,67.8902,67.562,67.8612,51494.0
2020-12-28 11:30:00,70.32,70.33,70.15,70.2,37711.0,67.8805,67.8902,67.7164,67.7647,37711.0
2020-12-28 11:35:00,70.17,70.3,70.08,70.24,40719.0,67.7357,67.8612,67.6489,67.8033,40719.0
2020-12-28 11:40:00,70.25,70.27,70.15,70.17,19496.0,67.813,67.8323,67.7164,67.7357,19496.0
2020-12-28 11:45:00,70.2,70.22,69.97,70.08,50674.0,67.7647,67.784,67.5427,67.6489,50674.0
2020-12-28 11:50:00,70.09,70.09,69.58,69.81,128723.0,67.6585,67.6585,67.1662,67.3882,128723.0
2020-12-28 11:55:00,69.78,69.83,69.67,69.67,58152.0,67.3593,67.4075,67.2531,67.2531,58152.0
2020-12-28 12:00:00,69.65,69.78,69.64,69.73,71583.0,67.2338,67.3593,67.2241,67.311,71583.0
2020-12-28 12:05:00,69.77,69.85,69.67,69.73,46891.0,67.3496,67.4268,67.2531,67.311,46891.0
2020-12-28 12:10:00,69.68,69.91,69.6,69.84,38974.0,67.2627,67.4848,67.1855,67.4172,38974.0
2020-12-28 12:15:00,69.81,70.0,69.8,69.81,64847.0,67.3882,67.5716,67.3786,67.3882,64847.0
2020-12-28 12:20:00,69.81,70.07,69.78,70.0,54945.0,67.3882,67.6392,67.3593,67.5716,54945.0
2020-12-28 12:25:00,69.99,70.19,69.98,70.15,89204.0,67.562,67.755,67.5523,67.7164,89204.0
2020-12-28 12:30:00,70.18,70.2,70.08,70.18,115143.0,67.7454,67.7647,67.6489,67.7454,115143.0
2020-12-28 12:35:00,70.15,70.22,70.12,70.19,40323.0,67.7164,67.784,67.6875,67.755,40323.0
2020-12-28 12:40:00,70.2,70.21,70.01,70.18,35010.0,67.7647,67.7744,67.5813,67.7454,35010.0
2020-12-28 12:45:00,70.17,70.2,70.01,70.02,24408.0,67.7357,67.7647,67.5813,67.5909,24408.0
2020-12-28 12:50:00,70.02,70.02,69.71,69.77,73780.0,67.5909,67.5909,67.2917,67.3496,73780.0
2020-12-28 12:55:00,69.77,69.86,69.59,69.77,58328.0,67.3496,67.4365,67.1759,67.3496,58328.0
2020-12-28 13:00:00,69.76,69.88,69.72,69.82,43206.0,67.34,67.4558,67.3014,67.3979,43206.0
2020-12-28 13:05:00,69.82,70.03,69.8,70.0,32722.0,67.3979,67.6006,67.3786,67.5716,32722.0
2020-12-28 13:10:00,69.99,69.99,69.8,69.83,26592.0,67.562,67.562,67.3786,67.4075,26592.0
2020-12-28 13:15:00,69.82,69.88,69.76,69.79,28787.0,67.3979,67.4558,67.34,67.3689,28787.0
2020-12-28 13:20:00,69.78,69.89,69.7,69.79,25798.0,67.3593,67.4655,67.282,67.3689,25798.0
2020-12-28 13:25:00,69.81,69.94,69.78,69.84,39474.0,67.3882,67.5137,67.3593,67.4172,39474.0
2020-12-28 13:30:00,69.81,69.86,69.65,69.66,38832.0,67.3882,67.4365,67.2338,67.2434,38832.0
2020-12-28 13:35:00,69.67,69.96,69.67,69.92,37100.0,67.2531,67.533,67.2531,67.4944,37100.0
2020-12-28 13:40:00,69.92,69.92,69.66,69.71,32367.0,67.4944,67.4944,67.2434,67.2917,32367.0
2020-12-28 13:45:00,69.71,69.74,69.64,69.66,57192.0,67.2917,67.3207,67.2241,67.2434,57192.0
2020-12-28 13:50:00,69.64,69.68,69.51,69.52,39644.0,67.2241,67.2627,67.0986,67.1083,39644.0
2020-12-28 13:55:00,69.53,69.59,69.43,69.58,102492.0,67.1179,67.1759,67.0214,67.1662,102492.0
2020-12-28 14:00:00,69.57,69.76,69.5,69.68,88760.0,67.1566,67.34,67.089,67.2627,88760.0
2020-12-28 14:05:00,69.67,69.8,69.67,69.73,59544.0,67.2531,67.3786,67.2531,67.311,59544.0
2020-12-28 14:10:00,69.71,69.96,69.69,69.95,87130.0,67.2917,67.533,67.2724,67.5234,87130.0
2020-12-28 14:15:00,69.92,70.15,69.91,70.04,95036.0,67.4944,67.7164,67.4848,67.6102,95036.0
2020-12-28 14:20:00,70.05,70.08,69.97,70.02,19942.0,67.6199,67.6489,67.5427,67.5909,19942.0
2020-12-28 14:25:00,70.02,70.04,69.8,69.87,60075.0,67.5909,67.6102,67.3786,67.4461,60075.0
2020-12-28 14:30:00,69.88,70.0,69.87,69.98,24281.0,67.4558,67.5716,67.4461,67.5523,24281.0
2020-12-28 14:35:00,69.99,70.1,69.9,69.91,30748.0,67.562,67.6682,67.4751,67.4848,30748.0
2020-12-28 14:40:00,69.91,70.06,69.91,69.97,30303.0,67.4848,67.6296,67.4848,67.5427,30303.0
2020-12-28 14:45:00,69.97,70.11,69.96,70.04,87210.0,67.5427,67.6778,67.533,67.6102,87210.0
2020-12-28 14:50:00,70.0,70.01,69.86,69.92,82914.0,67.5716,67.5813,67.4365,67.4944,82914.0
2020-12-28 14:55:00,69.92,69.92,69.72,69.86,42986.0,67.4944,67.4944,67.3014,67.4365,42986.0
2020-12-28 15:00:00,69.82,69.85,69.72,69.77,25664.0,67.3979,67.4268,67.3014,67.3496,25664.0
2020-12-28 15:05:00,69.76,69.78,69.5,69.51,64807.0,67.34,67.3593,67.089,67.0986,64807.0
2020-12-28 15:10:00,69.52,69.58,69.42,69.49,81651.0,67.1083,67.1662,67.0118,67.0793,81651.0
2020-12-28 15:15:00,69.5,69.62,69.37,69.42,50459.0,67.089,67.2048,66.9635,67.0118,50459.0
2020-12-28 15:20:00,69.41,69.51,69.31,69.46,75180.0,67.0021,67.0986,66.9056,67.0504,75180.0
2020-12-28 15:25:00,69.45,69.46,69.07,69.11,71846.0,67.0407,67.0504,66.6739,66.7125,71846.0
2020-12-28 15:30:00,69.1,69.28,69.03,69.11,56665.0,66.7029,66.8766,66.6353,66.7125,56665.0
2020-12-28 15:35:00,69.11,69.18,68.86,68.9,130581.0,66.7125,66.7801,66.4712,66.5098,130581.0
2020-12-28 15:40:00,68.86,68.99,68.68,68.88,127458.0,66.4712,66.5967,66.2974,66.4905,127458.0
2020-12-28 15:45:00,68.92,68.99,68.78,68.78,69725.0,66.5291,66.5967,66.394,66.394,69725.0
2020-12-28 15:50:00,68.84,68.85,68.47,68.65,152420.0,66.4519,66.4615,66.0947,66.2685,152420.0
2020-12-28 15:55:00,68.67,68.79,68.45,68.58,135023.0,66.2878,66.4036,66.0754,66.2009,135023.0
2020-12-29 09:30:00,69.01,69.3,68.25,68.26,284376.0,66.616,66.8959,65.8823,65.892,284376.0
2020-12-29 09:35:00,68.25,68.38,67.35,67.63,253794.0,65.8823,66.0078,65.0136,65.2839,253794.0
2020-12-29 09:40:00,67.58,67.6,66.89,66.95,216654.0,65.2356,65.2549,64.5695,64.6274,216654.0
2020-12-29 09:45:00,66.99,67.51,66.99,67.16,208001.0,64.6661,65.168,64.6661,64.8302,208001.0
2020-12-29 09:50:00,67.17,67.21,66.31,66.39,255871.0,64.8398,64.8784,64.0096,64.0869,255871.0
2020-12-29 09:55:00,66.39,66.43,65.71,65.8,330928.0,64.0869,64.1255,63.4305,63.5173,330928.0
2020-12-29 10:00:00,65.8,66.24,65.42,66.08,207815.0,63.5173,63.9421,63.1505,63.7876,207815.0
2020-12-29 10:05:00,66.0,66.04,65.34,65.71,240794.0,63.7104,63.749,63.0733,63.4305,240794.0
2020-12-29 10:10:00,65.74,65.74,64.44,64.49,292600.0,63.4594,63.4594,62.2045,62.2528,292600.0
2020-12-29 10:15:00,64.5,64.82,64.38,64.67,267863.0,62.2624,62.5713,62.1466,62.4265,267863.0
2020-12-29 10:20:00,64.62,65.37,64.6,65.29,208722.0,62.3783,63.1023,62.359,63.025,208722.0
2020-12-29 10:25:00,65.28,65.28,64.9,65.01,111020.0,63.0154,63.0154,62.6486,62.7547,111020.0
2020-12-29 10:30:00,65.03,65.3,65.0,65.2,281357.0,62.7741,63.0347,62.7451,62.9382,281357.0
2020-12-29 10:35:00,65.23,65.42,65.0,65.11,160431.0,62.9671,63.1505,62.7451,62.8513,160431.0
2020-12-29 10:40:00,65.08,65.58,65.06,65.58,117170.0,62.8223,63.305,62.803,63.305,117170.0
2020-12-29 10:45:00,65.57,65.6,65.35,65.5,84520.0,63.2953,63.3243,63.0829,63.2277,84520.0
2020-12-29 10:50:00,65.47,65.59,65.23,65.23,142097.0,63.1988,63.3146,62.9671,62.9671,142097.0
2020-12-29 10:55:00,65.23,65.63,65.21,65.53,72640.0,62.9671,63.3532,62.9478,63.2567,72640.0
2020-12-29 11:00:00,65.53,65.59,65.08,65.08,100346.0,63.2567,63.3146,62.8223,62.8223,100346.0
2020-12-29 11:05:00,65.07,65.3,65.01,65.26,53280.0,62.8127,63.0347,62.7547,62.9961,53280.0
2020-12-29 11:10:00,65.21,65.39,65.12,65.15,60689.0,62.9478,63.1216,62.8609,62.8899,60689.0
2020-12-29 11:15:00,65.14,65.17,64.83,64.9,91467.0,62.8802,62.9092,62.581,62.6486,91467.0
2020-12-29 11:20:00,64.87,65.0,64.77,64.9,50717.0,62.6196,62.7451,62.5231,62.6486,50717.0
2020-12-29 11:25:00,64.91,65.13,64.9,65.02,86782.0,62.6582,62.8706,62.6486,62.7644,86782.0
2020-12-29 11:30:00,65.05,65.12,64.77,64.81,52868.0,62.7934,62.8609,62.5231,62.5617,52868.0
2020-12-29 11:35:00,64.83,65.04,64.78,64.98,30479.0,62.581,62.7837,62.5327,62.7258,30479.0
2020-12-29 11:40:00,64.95,65.01,64.83,64.9,41847.0,62.6968,62.7547,62.581,62.6486,41847.0
2020-12-29 11:45:00,64.91,65.06,64.9,65.02,32355.0,62.6582,62.803,62.6486,62.7644,32355.0
2020-12-29 11:50:00,65.03,65.16,64.89,64.91,96020.0,62.7741,62.8995,62.6389,62.6582,96020.0
2020-12-29 11:55:00,64.92,64.98,64.8,64.95,53383.0,62.6679,62.7258,62.552,62.6968,53383.0
2020-12-29 12:00:00,64.94,65.17,64.87,65.1,80740.0,62.6872,62.9092,62.6196,62.8416,80740.0
2020-12-29 12:05:00,65.1,65.27,65.0,65.24,72631.0,62.8416,63.0057,62.7451,62.9768,72631.0
2020-12-29 12:10:00,65.26,65.26,64.75,64.88,73449.0,62.9961,62.9961,62.5038,62.6293,73449.0
2020-12-29 12:15:00,64.9,64.94,64.56,64.58,63592.0,62.6486,62.6872,62.3204,62.3397,63592.0
2020-12-29 12:20:00,64.61,64.67,64.13,64.17,129401.0,62.3686,62.4265,61.9053,61.9439,129401.0
2020-12-29 12:25:00,64.16,64.27,64.03,64.23,94613.0,61.9342,62.0404,61.8087,62.0018,94613.0
2020-12-29 12:30:00,64.23,64.23,63.86,63.9,144312.0,62.0018,62.0018,61.6446,61.6833,144312.0
2020-12-29 12:35:00,63.92,64.03,63.6,63.63,78730.0,61.7026,61.8087,61.3937,61.4226,78730.0
2020-12-29 12:40:00,63.61,64.28,63.61,64.24,143911.0,61.4033,62.0501,61.4033,62.0115,143911.0
2020-12-29 12:45:00,64.25,64.26,63.75,63.77,87279.0,62.0211,62.0308,61.5385,61.5578,87279.0
2020-12-29 12:50:00,63.75,63.8,63.58,63.72,66177.0,61.5385,61.5867,61.3744,61.5095,66177.0
2020-12-29 12:55:00,63.72,64.0,63.61,63.99,96903.0,61.5095,61.7798,61.4033,61.7701,96903.0
2020-12-29 13:00:00,63.98,64.05,63.86,63.86,42113.0,61.7605,61.828,61.6446,61.6446,42113.0
2020-12-29 13:05:00,63.87,64.1,63.85,64.07,93944.0,61.6543,61.8763,61.635,61.8474,93944.0
2020-12-29 13:10:00,64.07,64.4,63.96,64.37,89555.0,61.8474,62.1659,61.7412,62.1369,89555.0
2020-12-29 13:15:00,64.37,64.59,64.35,64.55,80154.0,62.1369,62.3493,62.1176,62.3107,80154.0
2020-12-29 13:20:00,64.55,64.58,64.34,64.34,48211.0,62.3107,62.3397,62.108,62.108,48211.0
2020-12-29 13:25:00,64.3,64.49,64.25,64.38,45894.0,62.0694,62.2528,62.0211,62.1466,45894.0
2020-12-29 13:30:00,64.37,64.46,64.31,64.35,57290.0,62.1369,62.2238,62.079,62.1176,57290.0
2020-12-29 13:35:00,64.3,64.3,64.05,64.09,25556.0,62.0694,62.0694,61.828,61.8667,25556.0
2020-12-29 13:40:00,64.06,64.08,63.92,64.01,44030.0,61.8377,61.857,61.7026,61.7894,44030.0
2020-12-29 13:45:00,64.0,64.11,63.97,64.05,34635.0,61.7798,61.886,61.7508,61.828,34635.0
2020-12-29 13:50:00,64.09,64.29,63.98,64.23,52893.0,61.8667,62.0597,61.7605,62.0018,52893.0
2020-12-29 13:55:00,64.22,64.36,64.2,64.31,32867.0,61.9922,62.1273,61.9728,62.079,32867.0
2020-12-29 14:00:00,64.33,64.33,63.81,63.92,61055.0,62.0983,62.0983,61.5964,61.7026,61055.0
2020-12-29 14:05:00,63.97,64.02,63.8,63.82,48220.0,61.7508,61.7991,61.5867,61.606,48220.0
2020-12-29 14:10:00,63.84,63.92,63.76,63.79,50582.0,61.6253,61.7026,61.5481,61.5771,50582.0
2020-12-29 14:15:00,63.83,63.93,63.75,63.81,59838.0,61.6157,61.7122,61.5385,61.5964,59838.0
2020-12-29 14:20:00,63.8,64.0,63.78,63.94,60981.0,61.5867,61.7798,61.5674,61.7219,60981.0
2020-12-29 14:25:00,63.95,63.96,63.74,63.74,56622.0,61.7315,61.7412,61.5288,61.5288,56622.0
2020-12-29 14:30:00,63.75,63.94,63.75,63.78,28340.0,61.5385,61.7219,61.5385,61.5674,28340.0
2020-12-29 14:35:00,63.88,63.88,63.71,63.8,27176.0,61.6639,61.6639,61.4998,61.5867,27176.0
2020-12-29 14:40:00,63.83,63.88,63.71,63.82,27178.0,61.6157,61.6639,61.4998,61.606,27178.0
2020-12-29 14:45:00,63.82,63.97,63.77,63.96,25145.0,61.606,61.7508,61.5578,61.7412,25145.0
2020-12-29 14:50:00,63.97,64.14,63.97,64.09,34717.0,61.7508,61.9149,61.7508,61.8667,34717.0
2020-12-29 14:55:00,64.09,64.12,64.0,64.05,69892.0,61.8667,61.8956,61.7798,61.828,69892.0
2020-12-29 15:00:00,64.06,64.32,64.06,64.17,72821.0,61.8377,62.0887,61.8377,61.9439,72821.0
2020-12-29 15:05:00,64.18,64.25,64.02,64.18,30024.0,61.9535,62.0211,61.7991,61.9535,30024.0
2020-12-29 15:10:00,64.2,64.52,64.19,64.52,78086.0,61.9728,62.2817,61.9632,62.2817,78086.0
2020-12-29 15:15:00,64.52,64.69,64.27,64.64,99775.0,62.2817,62.4458,62.0404,62.3976,99775.0
2020-12-29 15:20:00,64.6,64.85,64.6,64.81,133166.0,62.359,62.6003,62.359,62.5617,133166.0
2020-12-29 15:25:00,64.84,64.94,64.74,64.91,79949.0,62.5906,62.6872,62.4941,62.6582,79949.0
2020-12-29 15:30:00,64.88,64.99,64.78,64.82,83406.0,62.6293,62.7354,62.5327,62.5713,83406.0
2020-12-29 15:35:00,64.84,65.03,64.68,64.95,73234.0,62.5906,62.7741,62.4362,62.6968,73234.0
2020-12-29 15:40:00,64.91,64.91,64.65,64.79,54263.0,62.6582,62.6582,62.4072,62.5424,54263.0
2020-12-29 15:45:00,64.77,64.92,64.63,64.63,89143.0,62.5231,62.6679,62.3879,62.3879,89143.0
2020-12-29 15:50:00,64.6,64.67,64.39,64.46,132319.0,62.359,62.4265,62.1563,62.2238,132319.0
2020-12-29 15:55:00,64.5,64.65,64.32,64.51,158118.0,62.2624,62.4072,62.0887,62.2721,158118.0
2020-12-30 09:30:00,65.25,66.05,65.19,65.72,334076.0,62.9864,63.7587,62.9285,63.4401,334076.0
2020-12-30 09:35:00,65.81,66.68,65.81,66.68,249692.0,63.527,64.3668,63.527,64.3668,249692.0
2020-12-30 09:40:00,66.69,66.94,66.4,66.93,176810.0,64.3765,64.6178,64.0965,64.6081,176810.0
2020-12-30 09:45:00,66.94,67.39,66.73,67.15,215863.0,64.6178,65.0522,64.4151,64.8205,215863.0
2020-12-30 09:50:00,67.11,67.18,66.91,67.17,97785.0,64.7819,64.8495,64.5888,64.8398,97785.0
2020-12-30 09:55:00,67.12,67.31,66.84,67.11,148998.0,64.7915,64.975,64.5213,64.7819,148998.0
2020-12-30 10:00:00,67.11,67.32,67.03,67.21,145171.0,64.7819,64.9846,64.7047,64.8784,145171.0
2020-12-30 10:05:00,67.22,67.3,66.93,67.06,120402.0,64.8881,64.9653,64.6081,64.7336,120402.0
2020-12-30 10:10:00,67.07,67.24,66.98,66.99,78083.0,64.7433,64.9074,64.6564,64.6661,78083.0
2020-12-30 10:15:00,67.0,67.29,66.9,67.24,161573.0,64.6757,64.9556,64.5792,64.9074,161573.0
2020-12-30 10:20:00,67.27,67.62,67.2,67.49,140980.0,64.9363,65.2742,64.8688,65.1487,140980.0
2020-12-30 10:25:00,67.45,67.59,67.4,67.51,41986.0,65.1101,65.2452,65.0618,65.168,41986.0
2020-12-30 10:30:00,67.52,67.61,67.38,67.38,49527.0,65.1777,65.2645,65.0425,65.0425,49527.0
2020-12-30 10:35:00,67.35,67.39,66.63,66.66,119482.0,65.0136,65.0522,64.3185,64.3475,119482.0
2020-12-30 10:40:00,66.65,66.99,66.6,66.92,99956.0,64.3379,64.6661,64.2896,64.5985,99956.0
2020-12-30 10:45:00,66.88,67.49,66.87,67.43,70368.0,64.5599,65.1487,64.5502,65.0908,70368.0
2020-12-30 10:50:00,67.42,67.43,67.2,67.28,42769.0,65.0811,65.0908,64.8688,64.946,42769.0
2020-12-30 10:55:00,67.23,67.31,67.14,67.22,38880.0,64.8977,64.975,64.8109,64.8881,38880.0
2020-12-30 11:00:00,67.2,67.27,67.09,67.14,31998.0,64.8688,64.9363,64.7626,64.8109,31998.0
2020-12-30 11:05:00,67.12,67.38,67.11,67.25,63466.0,64.7915,65.0425,64.7819,64.917,63466.0
2020-12-30 11:10:00,67.2,67.22,66.98,67.01,32065.0,64.8688,64.8881,64.6564,64.6854,32065.0
2020-12-30 11:15:00,66.97,67.16,66.97,67.08,19192.0,64.6468,64.8302,64.6468,64.7529,19192.0
2020-12-30 11:20:00,67.06,67.27,67.06,67.27,20815.0,64.7336,64.9363,64.7336,64.9363,20815.0
2020-12-30 11:25:00,67.3,67.3,66.74,66.74,58411.0,64.9653,64.9653,64.4247,64.4247,58411.0
2020-12-30 11:30:00,66.74,66.81,66.69,66.72,70408.0,64.4247,64.4923,64.3765,64.4054,70408.0
2020-12-30 11:35:00,66.79,66.97,66.61,66.67,53435.0,64.473,64.6468,64.2992,64.3572,53435.0
2020-12-30 11:40:00,66.63,66.74,66.53,66.56,61156.0,64.3185,64.4247,64.222,64.251,61156.0
2020-12-30 11:45:00,66.57,66.59,66.27,66.43,55152.0,64.2606,64.2799,63.971,64.1255,55152.0
2020-12-30 11:50:00,66.47,66.7,66.41,66.53,38822.0,64.1641,64.3861,64.1062,64.222,38822.0
2020-12-30 11:55:00,66.49,66.57,66.32,66.37,29894.0,64.1834,64.2606,64.0193,64.0676,29894.0
2020-12-30 12:00:00,66.37,66.8,66.25,66.79,84127.0,64.0676,64.4826,63.9517,64.473,84127.0
2020-12-30 12:05:00,66.78,66.98,66.73,66.89,51699.0,64.4633,64.6564,64.4151,64.5695,51699.0
2020-12-30 12:10:00,66.87,67.02,66.81,66.97,55120.0,64.5502,64.695,64.4923,64.6468,55120.0
2020-12-30 12:15:00,66.95,67.16,66.95,67.05,41724.0,64.6274,64.8302,64.6274,64.724,41724.0
2020-12-30 12:20:00,67.06,67.19,66.97,66.97,29476.0,64.7336,64.8591,64.6468,64.6468,29476.0
2020-12-30 12:25:00,66.98,67.19,66.97,67.13,26339.0,64.6564,64.8591,64.6468,64.8012,26339.0
2020-12-30 12:30:00,67.15,67.23,67.04,67.06,16967.0,64.8205,64.8977,64.7143,64.7336,16967.0
2020-12-30 12:35:00,67.04,67.18,67.01,67.11,20238.0,64.7143,64.8495,64.6854,64.7819,20238.0
2020-12-30 12:40:00,67.09,67.26,67.09,67.13,45398.0,64.7626,64.9267,64.7626,64.8012,45398.0
2020-12-30 12:45:00,67.11,67.16,66.8,66.81,61852.0,64.7819,64.8302,64.4826,64.4923,61852.0
2020-12-30 12:50:00,66.81,66.88,66.75,66.83,23658.0,64.4923,64.5599,64.4344,64.5116,23658.0
2020-12-30 12:55:00,66.85,67.04,66.85,66.96,24360.0,64.5309,64.7143,64.5309,64.6371,24360.0
2020-12-30 13:00:00,66.98,67.1,66.97,67.08,16888.0,64.6564,64.7722,64.6468,64.7529,16888.0
2020-12-30 13:05:00,67.1,67.11,66.94,67.02,60583.0,64.7722,64.7819,64.6178,64.695,60583.0
2020-12-30 13:10:00,67.01,67.06,66.96,66.99,12726.0,64.6854,64.7336,64.6371,64.6661,12726.0
2020-12-30 13:15:00,66.99,67.05,66.98,67.04,10415.0,64.6661,64.724,64.6564,64.7143,10415.0
2020-12-30 13:20:00,67.08,67.09,66.95,67.0,17636.0,64.7529,64.7626,64.6274,64.6757,17636.0
2020-12-30 13:25:00,67.0,67.06,66.79,66.82,29148.0,64.6757,64.7336,64.473,64.502,29148.0
2020-12-30 13:30:00,66.81,66.98,66.79,66.95,24456.0,64.4923,64.6564,64.473,64.6274,24456.0
2020-12-30 13:35:00,66.94,67.12,66.94,66.99,65931.0,64.6178,64.7915,64.6178,64.6661,65931.0
2020-12-30 13:40:00,66.99,67.1,66.94,67.09,10674.0,64.6661,64.7722,64.6178,64.7626,10674.0
2020-12-30 13:45:00,67.1,67.23,67.05,67.21,27562.0,64.7722,64.8977,64.724,64.8784,27562.0
2020-12-30 13:50:00,67.23,67.33,67.0,67.02,49872.0,64.8977,64.9943,64.6757,64.695,49872.0
2020-12-30 13:55:00,67.03,67.12,66.9,66.9,35782.0,64.7047,64.7915,64.5792,64.5792,35782.0
2020-12-30 14:00:00,66.89,66.99,66.81,66.93,59032.0,64.5695,64.6661,64.4923,64.6081,59032.0
2020-12-30 14:05:00,66.93,66.93,66.78,66.88,50110.0,64.6081,64.6081,64.4633,64.5599,50110.0
2020-12-30 14:10:00,66.89,66.93,66.77,66.9,40091.0,64.5695,64.6081,64.4537,64.5792,40091.0
2020-12-30 14:15:00,66.89,66.93,66.79,66.88,17490.0,64.5695,64.6081,64.473,64.5599,17490.0
2020-12-30 14:20:00,66.88,66.99,66.86,66.97,17605.0,64.5599,64.6661,64.5406,64.6468,17605.0
2020-12-30 14:25:00,66.99,67.02,66.83,66.83,28606.0,64.6661,64.695,64.5116,64.5116,28606.0
2020-12-30 14:30:00,66.84,66.94,66.78,66.79,19225.0,64.5213,64.6178,64.4633,64.473,19225.0
2020-12-30 14:35:00,66.8,66.84,66.75,66.78,10854.0,64.4826,64.5213,64.4344,64.4633,10854.0
2020-12-30 14:40:00,66.76,66.9,66.73,66.77,24397.0,64.444,64.5792,64.4151,64.4537,24397.0
2020-12-30 14:45:00,66.75,67.0,66.72,66.98,38314.0,64.4344,64.6757,64.4054,64.6564,38314.0
2020-12-30 14:50:00,66.96,66.96,66.51,66.53,41437.0,64.6371,64.6371,64.2027,64.222,41437.0
2020-12-30 14:55:00,66.55,66.67,66.49,66.67,39436.0,64.2413,64.3572,64.1834,64.3572,39436.0
2020-12-30 15:00:00,66.66,66.7,66.48,66.54,42666.0,64.3475,64.3861,64.1737,64.2317,42666.0
2020-12-30 15:05:00,66.54,66.6,66.41,66.58,28809.0,64.2317,64.2896,64.1062,64.2703,28809.0
2020-12-30 15:10:00,66.6,66.83,66.57,66.83,36509.0,64.2896,64.5116,64.2606,64.5116,36509.0
2020-12-30 15:15:00,66.82,66.82,66.56,66.6,24779.0,64.502,64.502,64.251,64.2896,24779.0
2020-12-30 15:20:00,66.6,66.7,66.52,66.68,29846.0,64.2896,64.3861,64.2124,64.3668,29846.0
2020-12-30 15:25:00,66.68,66.79,66.67,66.79,35050.0,64.3668,64.473,64.3572,64.473,35050.0
2020-12-30 15:30:00,66.8,66.85,66.73,66.83,33873.0,64.4826,64.5309,64.4151,64.5116,33873.0
2020-12-30 15:35:00,66.83,66.95,66.82,66.94,35250.0,64.5116,64.6274,64.502,64.6178,35250.0
2020-12-30 15:40:00,66.94,66.99,66.81,66.81,57781.0,64.6178,64.6661,64.4923,64.4923,57781.0
2020-12-30 15:45:00,66.79,66.88,66.69,66.74,36026.0,64.473,64.5599,64.3765,64.4247,36026.0
2020-12-30 15:50:00,66.72,66.98,66.69,66.89,61975.0,64.4054,64.6564,64.3765,64.5695,61975.0
2020-12-30 15:55:00,66.88,66.91,66.54,66.63,111094.0,64.5599,64.5888,64.2317,64.3185,111094.0
2020-12-31 09:30:00,66.74,66.85,65.06,65.53,257551.0,64.4247,64.5309,62.803,63.2567,257551.0
2020-12-31 09:35:00,65.59,65.63,65.13,65.57,123637.0,63.3146,63.3532,62.8706,63.2953,123637.0
2020-12-31 09:40:00,65.49,65.56,65.21,65.56,80504.0,63.2181,63.2857,62.9478,63.2857,80504.0
2020-12-31 09:45:00,65.54,65.66,65.3,65.46,82002.0,63.2664,63.3822,63.0347,63.1891,82002.0
2020-12-31 09:50:00,65.39,65.39,64.73,65.14,141679.0,63.1216,63.1216,62.4845,62.8802,141679.0
2020-12-31 09:55:00,65.08,65.14,64.78,64.99,96735.0,62.8223,62.8802,62.5327,62.7354,96735.0
2020-12-31 10:00:00,65.04,65.61,65.0,65.53,120350.0,62.7837,63.3339,62.7451,63.2567,120350.0
2020-12-31 10:05:00,65.48,65.72,65.22,65.28,58132.0,63.2084,63.4401,62.9575,63.0154,58132.0
2020-12-31 10:10:00,65.28,65.7,65.2,65.62,39100.0,63.0154,63.4208,62.9382,63.3436,39100.0
2020-12-31 10:15:00,65.63,65.98,65.57,65.88,91263.0,63.3532,63.6911,63.2953,63.5946,91263.0
2020-12-31 10:20:00,65.87,66.0,65.69,65.72,61702.0,63.5849,63.7104,63.4112,63.4401,61702.0
2020-12-31 10:25:00,65.72,65.95,65.57,65.9,58764.0,63.4401,63.6621,63.2953,63.6139,58764.0
2020-12-31 10:30:00,65.97,66.23,65.93,66.22,78969.0,63.6814,63.9324,63.6428,63.9228,78969.0
2020-12-31 10:35:00,66.24,66.44,66.19,66.32,62037.0,63.9421,64.1351,63.8938,64.0193,62037.0
2020-12-31 10:40:00,66.34,66.44,66.27,66.29,45852.0,64.0386,64.1351,63.971,63.9903,45852.0
2020-12-31 10:45:00,66.29,66.47,66.27,66.3,36627.0,63.9903,64.1641,63.971,64.0,36627.0
2020-12-31 10:50:00,66.27,66.58,66.21,66.57,60639.0,63.971,64.2703,63.9131,64.2606,60639.0
2020-12-31 10:55:00,66.55,66.57,66.41,66.41,44363.0,64.2413,64.2606,64.1062,64.1062,44363.0
2020-12-31 11:00:00,66.44,66.65,66.42,66.63,87238.0,64.1351,64.3379,64.1158,64.3185,87238.0
2020-12-31 11:05:00,66.62,66.65,66.51,66.52,42755.0,64.3089,64.3379,64.2027,64.2124,42755.0
2020-12-31 11:10:00,66.52,66.54,66.24,66.35,65167.0,64.2124,64.2317,63.9421,64.0483,65167.0
2020-12-31 11:15:00,66.4,66.63,66.4,66.58,73090.0,64.0965,64.3185,64.0965,64.2703,73090.0
2020-12-31 11:20:00,66.57,66.65,66.47,66.62,24367.0,64.2606,64.3379,64.1641,64.3089,24367.0
2020-12-31 11:25:00,66.58,66.66,66.43,66.53,33269.0,64.2703,64.3475,64.1255,64.222,33269.0
2020-12-31 11:30:00,66.5,66.6,66.39,66.47,45129.0,64.1931,64.2896,64.0869,64.1641,45129.0
2020-12-31 11:35:00,66.47,66.47,66.27,66.28,27410.0,64.1641,64.1641,63.971,63.9807,27410.0
2020-12-31 11:40:00,66.28,66.37,66.22,66.25,37972.0,63.9807,64.0676,63.9228,63.9517,37972.0
2020-12-31 11:45:00,66.2,66.24,66.13,66.14,29689.0,63.9035,63.9421,63.8359,63.8455,29689.0
2020-12-31 11:50:00,66.14,66.22,66.07,66.13,40838.0,63.8455,63.9228,63.778,63.8359,40838.0
2020-12-31 11:55:00,66.16,66.39,66.09,66.34,76073.0,63.8648,64.0869,63.7973,64.0386,76073.0
2020-12-31 12:00:00,66.38,66.4,66.11,66.28,38162.0,64.0772,64.0965,63.8166,63.9807,38162.0
2020-12-31 12:05:00,66.3,66.55,66.3,66.5,36296.0,64.0,64.2413,64.0,64.1931,36296.0
2020-12-31 12:10:00,66.54,66.59,66.45,66.48,23213.0,64.2317,64.2799,64.1448,64.1737,23213.0
2020-12-31 12:15:00,66.49,66.55,66.31,66.4,18109.0,64.1834,64.2413,64.0096,64.0965,18109.0
2020-12-31 12:20:00,66.41,66.41,66.25,66.37,18433.0,64.1062,64.1062,63.9517,64.0676,18433.0
2020-12-31 12:25:00,66.39,66.61,66.35,66.55,62844.0,64.0869,64.2992,64.0483,64.2413,62844.0
2020-12-31 12:30:00,66.5,66.54,66.32,66.36,30171.0,64.1931,64.2317,64.0193,64.0579,30171.0
2020-12-31 12:35:00,66.36,66.36,66.12,66.19,33922.0,64.0579,64.0579,63.8262,63.8938,33922.0
2020-12-31 12:40:00,66.19,66.23,66.13,66.2,19973.0,63.8938,63.9324,63.8359,63.9035,19973.0
2020-12-31 12:45:00,66.2,66.4,66.19,66.32,23883.0,63.9035,64.0965,63.8938,64.0193,23883.0
2020-12-31 12:50:00,66.3,66.31,66.17,66.19,21835.0,64.0,64.0096,63.8745,63.8938,21835.0
2020-12-31 12:55:00,66.16,66.4,66.15,66.4,34771.0,63.8648,64.0965,63.8552,64.0965,34771.0
2020-12-31 13:00:00,66.41,66.48,66.38,66.48,13588.0,64.1062,64.1737,64.0772,64.1737,13588.0
2020-12-31 13:05:00,66.49,66.49,66.34,66.35,20677.0,64.1834,64.1834,64.0386,64.0483,20677.0
2020-12-31 13:10:00,66.36,66.48,66.33,66.48,22722.0,64.0579,64.1737,64.029,64.1737,22722.0
2020-12-31 13:15:00,66.46,66.53,66.39,66.45,36644.0,64.1544,64.222,64.0869,64.1448,36644.0
2020-12-31 13:20:00,66.44,66.48,66.37,66.41,17435.0,64.1351,64.1737,64.0676,64.1062,17435.0
2020-12-31 13:25:00,66.37,66.42,66.31,66.34,20137.0,64.0676,64.1158,64.0096,64.0386,20137.0
2020-12-31 13:30:00,66.35,66.45,66.34,66.39,11084.0,64.0483,64.1448,64.0386,64.0869,11084.0
2020-12-31 13:35:00,66.37,66.38,66.26,66.31,25379.0,64.0676,64.0772,63.9614,64.0096,25379.0
2020-12-31 13:40:00,66.3,66.31,66.21,66.24,52940.0,64.0,64.0096,63.9131,63.9421,52940.0
2020-12-31 13:45:00,66.25,66.32,66.25,66.28,38227.0,63.9517,64.0193,63.9517,63.9807,38227.0
2020-12-31 13:50:00,66.3,66.31,66.18,66.23,21118.0,64.0,64.0096,63.8842,63.9324,21118.0
2020-12-31 13:55:00,66.24,66.3,66.21,66.27,20477.0,63.9421,64.0,63.9131,63.971,20477.0
2020-12-31 14:00:00,66.26,66.3,66.2,66.29,15368.0,63.9614,64.0,63.9035,63.9903,15368.0
2020-12-31 14:05:00,66.3,66.37,66.22,66.37,39981.0,64.0,64.0676,63.9228,64.0676,39981.0
2020-12-31 14:10:00,66.36,66.45,66.32,66.45,50951.0,64.0579,64.1448,64.0193,64.1448,50951.0
2020-12-31 14:15:00,66.45,66.66,66.4,66.65,86372.0,64.1448,64.3475,64.0965,64.3379,86372.0
2020-12-31 14:20:00,66.66,66.78,66.64,66.78,62926.0,64.3475,64.4633,64.3282,64.4633,62926.0
2020-12-31 14:25:00,66.78,66.78,66.62,66.7,32145.0,64.4633,64.4633,64.3089,64.3861,32145.0
2020-12-31 14:30:00,66.7,66.92,66.7,66.82,60560.0,64.3861,64.5985,64.3861,64.502,60560.0
2020-12-31 14:35:00,66.81,66.85,66.72,66.84,27088.0,64.4923,64.5309,64.4054,64.5213,27088.0
2020-12-31 14:40:00,66.85,66.97,66.84,66.94,41730.0,64.5309,64.6468,64.5213,64.6178,41730.0
2020-12-31 14:45:00,66.92,66.95,66.87,66.9,26041.0,64.5985,64.6274,64.5502,64.5792,26041.0
2020-12-31 14:50:00,66.89,66.89,66.59,66.64,30877.0,64.5695,64.5695,64.2799,64.3282,30877.0
2020-12-31 14:55:00,66.63,66.67,66.58,66.58,33963.0,64.3185,64.3572,64.2703,64.2703,33963.0
2020-12-31 15:00:00,66.58,66.67,66.55,66.65,40170.0,64.2703,64.3572,64.2413,64.3379,40170.0
2020-12-31 15:05:00,66.64,66.89,66.63,66.82,36647.0,64.3282,64.5695,64.3185,64.502,36647.0
2020-12-31 15:10:00,66.83,66.89,66.77,66.82,39633.0,64.5116,64.5695,64.4537,64.502,39633.0
2020-12-31 15:15:00,66.85,66.94,66.79,66.8,40344.0,64.5309,64.6178,64.473,64.4826,40344.0
2020-12-31 15:20:00,66.81,66.82,66.65,66.72,76147.0,64.4923,64.502,64.3379,64.4054,76147.0
2020-12-31 15:25:00,66.72,66.76,66.57,66.57,27117.0,64.4054,64.444,64.2606,64.2606,27117.0
2020-12-31 15:30:00,66.58,66.61,66.49,66.52,44552.0,64.2703,64.2992,64.1834,64.2124,44552.0
2020-12-31 15:35:00,66.54,66.86,66.53,66.72,83143.0,64.2317,64.5406,64.222,64.4054,83143.0
2020-12-31 15:40:00,66.72,66.89,66.62,66.76,89337.0,64.4054,64.5695,64.3089,64.444,89337.0
2020-12-31 15:45:00,66.74,66.8,66.63,66.7,61296.0,64.4247,64.4826,64.3185,64.3861,61296.0
2020-12-31 15:50:00,66.71,66.85,66.53,66.54,124777.0,64.3958,64.5309,64.222,64.2317,124777.0
2020-12-31 15:55:00,66.54,66.63,66.17,66.27,328244.0,64.2317,64.3185,63.8745,63.971,328244.0
2021-01-04 09:30:00,67.66,68.03,67.16,67.21,370653.0,65.3128,65.67,64.8302,64.8784,370653.0
2021-01-04 09:35:00,67.25,67.41,66.45,66.68,196316.0,64.917,65.0715,64.1448,64.3668,196316.0
2021-01-04 09:40:00,66.69,67.42,66.34,67.34,180387.0,64.3765,65.0811,64.0386,65.0039,180387.0
2021-01-04 09:45:00,67.39,67.4,66.75,66.84,171041.0,65.0522,65.0618,64.4344,64.5213,171041.0
2021-01-04 09:50:00,66.8,66.8,66.14,66.63,176415.0,64.4826,64.4826,63.8455,64.3185,176415.0
2021-01-04 09:55:00,66.64,67.32,66.39,66.54,205985.0,64.3282,64.9846,64.0869,64.2317,205985.0
2021-01-04 10:00:00,66.57,66.88,66.25,66.43,157204.0,64.2606,64.5599,63.9517,64.1255,157204.0
2021-01-04 10:05:00,66.44,66.55,65.62,65.77,280529.0,64.1351,64.2413,63.3436,63.4884,280529.0
2021-01-04 10:10:00,65.76,66.06,65.71,65.94,148056.0,63.4787,63.7683,63.4305,63.6525,148056.0
2021-01-04 10:15:00,65.96,66.19,65.75,65.84,107056.0,63.6718,63.8938,63.4691,63.556,107056.0
2021-01-04 10:20:00,65.82,66.14,65.75,65.95,121366.0,63.5366,63.8455,63.4691,63.6621,121366.0
2021-01-04 10:25:00,65.9,66.14,65.78,65.94,97364.0,63.6139,63.8455,63.498,63.6525,97364.0
2021-01-04 10:30:00,65.87,65.93,65.27,65.36,161477.0,63.5849,63.6428,63.0057,63.0926,161477.0
2021-01-04 10:35:00,65.37,65.41,64.83,64.91,195715.0,63.1023,63.1409,62.581,62.6582,195715.0
2021-01-04 10:40:00,64.95,65.25,64.86,65.05,115699.0,62.6968,62.9864,62.6099,62.7934,115699.0
2021-01-04 10:45:00,65.02,65.02,64.59,64.8,128567.0,62.7644,62.7644,62.3493,62.552,128567.0
2021-01-04 10:50:00,64.83,64.83,62.84,62.84,484711.0,62.581,62.581,60.66,60.66,484711.0
2021-01-04 10:55:00,62.94,63.13,61.95,62.89,412593.0,60.7566,60.94,59.8009,60.7083,412593.0
2021-01-04 11:00:00,62.89,62.98,62.07,62.47,235084.0,60.7083,60.7952,59.9167,60.3029,235084.0
2021-01-04 11:05:00,62.48,62.68,61.85,62.15,207584.0,60.3125,60.5056,59.7044,59.994,207584.0
2021-01-04 11:10:00,62.15,62.84,61.98,62.8,160877.0,59.994,60.66,59.8299,60.6214,160877.0
2021-01-04 11:15:00,62.75,63.06,62.54,63.01,94459.0,60.5731,60.8724,60.3704,60.8241,94459.0
2021-01-04 11:20:00,62.99,63.32,62.86,63.14,103105.0,60.8048,61.1234,60.6793,60.9496,103105.0
2021-01-04 11:25:00,63.11,63.51,63.04,63.49,154987.0,60.9207,61.3068,60.8531,61.2875,154987.0
2021-01-04 11:30:00,63.43,63.61,63.11,63.42,120034.0,61.2296,61.4033,60.9207,61.2199,120034.0
2021-01-04 11:35:00,63.47,63.55,62.9,63.3,146117.0,61.2682,61.3454,60.7179,61.1041,146117.0
2021-01-04 11:40:00,63.27,63.29,63.03,63.15,70430.0,61.0751,61.0944,60.8434,60.9593,70430.0
2021-01-04 11:45:00,63.17,63.33,63.11,63.28,36265.0,60.9786,61.133,60.9207,61.0848,36265.0
2021-01-04 11:50:00,63.27,63.54,63.03,63.04,89603.0,61.0751,61.3357,60.8434,60.8531,89603.0
2021-01-04 11:55:00,63.02,63.1,62.62,62.77,107686.0,60.8338,60.911,60.4477,60.5925,107686.0
2021-01-04 12:00:00,62.8,62.89,62.38,62.44,106089.0,60.6214,60.7083,60.216,60.2739,106089.0
2021-01-04 12:05:00,62.47,62.72,62.09,62.21,105681.0,60.3029,60.5442,59.936,60.0519,105681.0
2021-01-04 12:10:00,62.24,62.3,61.4,61.4,197699.0,60.0808,60.1388,59.27,59.27,197699.0
2021-01-04 12:15:00,61.38,61.96,61.02,61.75,232946.0,59.2507,59.8106,58.9032,59.6078,232946.0
2021-01-04 12:20:00,61.71,61.93,61.41,61.8,101960.0,59.5692,59.7816,59.2796,59.6561,101960.0
2021-01-04 12:25:00,61.81,62.0,61.58,61.96,88322.0,59.6658,59.8492,59.4437,59.8106,88322.0
2021-01-04 12:30:00,61.92,62.03,61.55,61.94,83701.0,59.7719,59.8781,59.4148,59.7912,83701.0
2021-01-04 12:35:00,61.95,62.02,61.32,61.56,91506.0,59.8009,59.8685,59.1928,59.4244,91506.0
2021-01-04 12:40:00,61.5,61.53,61.16,61.17,101770.0,59.3665,59.3955,59.0383,59.048,101770.0
2021-01-04 12:45:00,61.15,61.48,61.03,61.41,107459.0,59.0287,59.3472,58.9128,59.2796,107459.0
2021-01-04 12:50:00,61.43,61.89,61.4,61.87,82430.0,59.2989,59.743,59.27,59.7237,82430.0
2021-01-04 12:55:00,61.91,62.38,61.91,62.35,112640.0,59.7623,60.216,59.7623,60.187,112640.0
2021-01-04 13:00:00,62.3,62.55,62.27,62.52,110468.0,60.1388,60.3801,60.1098,60.3511,110468.0
2021-01-04 13:05:00,62.57,62.91,62.46,62.85,75222.0,60.3994,60.7276,60.2932,60.6697,75222.0
2021-01-04 13:10:00,62.85,63.39,62.83,63.2,122208.0,60.6697,61.1909,60.6504,61.0075,122208.0
2021-01-04 13:15:00,63.27,63.52,63.25,63.25,66707.0,61.0751,61.3164,61.0558,61.0558,66707.0
2021-01-04 13:20:00,63.25,63.88,63.25,63.88,90153.0,61.0558,61.6639,61.0558,61.6639,90153.0
2021-01-04 13:25:00,63.87,64.23,63.74,63.78,131219.0,61.6543,62.0018,61.5288,61.5674,131219.0
2021-01-04 13:30:00,63.78,63.88,63.43,63.43,96522.0,61.5674,61.6639,61.2296,61.2296,96522.0
2021-01-04 13:35:00,63.5,63.79,63.46,63.72,73595.0,61.2971,61.5771,61.2585,61.5095,73595.0
2021-01-04 13:40:00,63.77,64.0,63.41,63.53,57329.0,61.5578,61.7798,61.2102,61.3261,57329.0
2021-01-04 13:45:00,63.59,63.92,63.58,63.92,50950.0,61.384,61.7026,61.3744,61.7026,50950.0
2021-01-04 13:50:00,63.97,64.23,63.9,64.15,55000.0,61.7508,62.0018,61.6833,61.9246,55000.0
2021-01-04 13:55:00,64.13,64.2,63.93,64.03,33193.0,61.9053,61.9728,61.7122,61.8087,33193.0
2021-01-04 14:00:00,63.98,64.02,63.65,63.86,77364.0,61.7605,61.7991,61.4419,61.6446,77364.0
2021-01-04 14:05:00,63.87,63.88,63.18,63.18,40692.0,61.6543,61.6639,60.9882,60.9882,40692.0
2021-01-04 14:10:00,63.21,63.53,63.09,63.42,79164.0,61.0172,61.3261,60.9014,61.2199,79164.0
2021-01-04 14:15:00,63.41,63.58,63.23,63.37,47566.0,61.2102,61.3744,61.0365,61.1716,47566.0
2021-01-04 14:20:00,63.3,63.74,63.28,63.65,43777.0,61.1041,61.5288,61.0848,61.4419,43777.0
2021-01-04 14:25:00,63.64,63.65,63.45,63.53,22049.0,61.4323,61.4419,61.2489,61.3261,22049.0
2021-01-04 14:30:00,63.52,63.58,63.04,63.07,88507.0,61.3164,61.3744,60.8531,60.882,88507.0
2021-01-04 14:35:00,63.04,63.32,62.98,63.06,77874.0,60.8531,61.1234,60.7952,60.8724,77874.0
2021-01-04 14:40:00,63.03,63.23,62.97,63.1,47175.0,60.8434,61.0365,60.7855,60.911,47175.0
2021-01-04 14:45:00,63.05,63.31,62.89,62.9,52681.0,60.8627,61.1137,60.7083,60.7179,52681.0
2021-01-04 14:50:00,62.91,63.09,62.88,63.02,31845.0,60.7276,60.9014,60.6986,60.8338,31845.0
2021-01-04 14:55:00,63.04,63.73,62.91,63.61,127264.0,60.8531,61.5191,60.7276,61.4033,127264.0
2021-01-04 15:00:00,63.61,63.74,62.92,62.93,114541.0,61.4033,61.5288,60.7372,60.7469,114541.0
2021-01-04 15:05:00,62.95,63.43,62.94,63.15,98869.0,60.7662,61.2296,60.7566,60.9593,98869.0
2021-01-04 15:10:00,63.14,63.34,63.06,63.24,78114.0,60.9496,61.1427,60.8724,61.0461,78114.0
2021-01-04 15:15:00,63.22,63.26,63.01,63.15,35960.0,61.0268,61.0655,60.8241,60.9593,35960.0
2021-01-04 15:20:00,63.16,63.3,63.02,63.11,38956.0,60.9689,61.1041,60.8338,60.9207,38956.0
2021-01-04 15:25:00,63.11,63.36,63.02,63.24,55231.0,60.9207,61.162,60.8338,61.0461,55231.0
2021-01-04 15:30:00,63.21,63.65,62.9,63.45,178817.0,61.0172,61.4419,60.7179,61.2489,178817.0
2021-01-04 15:35:00,63.47,63.68,63.34,63.62,76816.0,61.2682,61.4709,61.1427,61.413,76816.0
2021-01-04 15:40:00,63.62,63.68,63.42,63.58,84327.0,61.413,61.4709,61.2199,61.3744,84327.0
2021-01-04 15:45:00,63.63,63.75,63.49,63.74,77156.0,61.4226,61.5385,61.2875,61.5288,77156.0
2021-01-04 15:50:00,63.74,63.82,63.15,63.37,98136.0,61.5288,61.606,60.9593,61.1716,98136.0
2021-01-04 15:55:00,63.35,63.57,63.17,63.56,210920.0,61.1523,61.3647,60.9786,61.355,210920.0
2021-01-05 09:30:00,63.16,64.89,63.15,64.85,311962.0,60.9689,62.6389,60.9593,62.6003,311962.0
2021-01-05 09:35:00,64.79,65.64,64.54,65.64,307980.0,62.5424,63.3629,62.301,63.3629,307980.0
2021-01-05 09:40:00,65.63,66.01,65.4,65.66,207652.0,63.3532,63.7201,63.1312,63.3822,207652.0
2021-01-05 09:45:00,65.7,65.78,65.32,65.59,120257.0,63.4208,63.498,63.054,63.3146,120257.0
2021-01-05 09:50:00,65.68,65.77,65.1,65.23,116706.0,63.4015,63.4884,62.8416,62.9671,116706.0
2021-01-05 09:55:00,65.26,65.47,65.1,65.17,65981.0,62.9961,63.1988,62.8416,62.9092,65981.0
2021-01-05 10:00:00,65.45,65.99,65.18,65.99,161352.0,63.1795,63.7007,62.9188,63.7007,161352.0
2021-01-05 10:05:00,66.0,66.11,65.16,65.25,109091.0,63.7104,63.8166,62.8995,62.9864,109091.0
2021-01-05 10:10:00,65.24,65.42,65.04,65.07,52890.0,62.9768,63.1505,62.7837,62.8127,52890.0
2021-01-05 10:15:00,65.05,65.5,64.9,64.93,100559.0,62.7934,63.2277,62.6486,62.6775,100559.0
2021-01-05 10:20:00,64.9,65.47,64.87,65.44,78648.0,62.6486,63.1988,62.6196,63.1698,78648.0
2021-01-05 10:25:00,65.45,65.52,65.2,65.46,36598.0,63.1795,63.2471,62.9382,63.1891,36598.0
2021-01-05 10:30:00,65.46,65.5,65.02,65.02,64681.0,63.1891,63.2277,62.7644,62.7644,64681.0
2021-01-05 10:35:00,65.11,65.38,65.08,65.2,40286.0,62.8513,63.1119,62.8223,62.9382,40286.0
2021-01-05 10:40:00,65.3,65.45,64.84,64.86,83020.0,63.0347,63.1795,62.5906,62.6099,83020.0
2021-01-05 10:45:00,64.87,65.27,64.79,65.25,55504.0,62.6196,63.0057,62.5424,62.9864,55504.0
2021-01-05 10:50:00,65.25,65.82,65.25,65.75,111276.0,62.9864,63.5366,62.9864,63.4691,111276.0
2021-01-05 10:55:00,65.77,65.78,65.13,65.25,42190.0,63.4884,63.498,62.8706,62.9864,42190.0
2021-01-05 11:00:00,65.22,65.6,65.17,65.54,42823.0,62.9575,63.3243,62.9092,63.2664,42823.0
2021-01-05 11:05:00,65.48,65.6,65.22,65.44,32261.0,63.2084,63.3243,62.9575,63.1698,32261.0
2021-01-05 11:10:00,65.44,65.61,65.27,65.49,46962.0,63.1698,63.3339,63.0057,63.2181,46962.0
2021-01-05 11:15:00,65.41,65.41,65.08,65.4,42563.0,63.1409,63.1409,62.8223,63.1312,42563.0
2021-01-05 11:20:00,65.36,65.73,65.36,65.73,67368.0,63.0926,63.4498,63.0926,63.4498,67368.0
2021-01-05 11:25:00,65.72,65.97,65.69,65.92,45548.0,63.4401,63.6814,63.4112,63.6332,45548.0
2021-01-05 11:30:00,65.93,66.13,65.88,66.06,56473.0,63.6428,63.8359,63.5946,63.7683,56473.0
2021-01-05 11:35:00,66.06,66.17,65.74,65.81,48674.0,63.7683,63.8745,63.4594,63.527,48674.0
2021-01-05 11:40:00,65.83,65.99,65.8,65.88,35049.0,63.5463,63.7007,63.5173,63.5946,35049.0
2021-01-05 11:45:00,65.91,65.96,65.65,65.72,25915.0,63.6235,63.6718,63.3725,63.4401,25915.0
2021-01-05 11:50:00,65.73,65.79,65.66,65.76,21688.0,63.4498,63.5077,63.3822,63.4787,21688.0
2021-01-05 11:55:00,65.78,65.87,65.73,65.8,15192.0,63.498,63.5849,63.4498,63.5173,15192.0
2021-01-05 12:00:00,65.85,66.01,65.77,65.89,24478.0,63.5656,63.7201,63.4884,63.6042,24478.0
2021-01-05 12:05:00,65.94,66.42,65.91,66.37,94071.0,63.6525,64.1158,63.6235,64.0676,94071.0
2021-01-05 12:10:00,66.34,66.44,65.95,66.05,60533.0,64.0386,64.1351,63.6621,63.7587,60533.0
2021-01-05 12:15:00,66.06,66.31,66.06,66.24,27527.0,63.7683,64.0096,63.7683,63.9421,27527.0
2021-01-05 12:20:00,66.23,66.28,66.08,66.12,31844.0,63.9324,63.9807,63.7876,63.8262,31844.0
2021-01-05 12:25:00,66.14,66.18,66.06,66.11,16572.0,63.8455,63.8842,63.7683,63.8166,16572.0
2021-01-05 12:30:00,66.17,66.35,66.07,66.29,146505.0,63.8745,64.0483,63.778,63.9903,146505.0
2021-01-05 12:35:00,66.29,66.55,66.29,66.51,70357.0,63.9903,64.2413,63.9903,64.2027,70357.0
2021-01-05 12:40:00,66.52,66.56,66.34,66.38,40749.0,64.2124,64.251,64.0386,64.0772,40749.0
2021-01-05 12:45:00,66.38,66.48,66.32,66.45,17015.0,64.0772,64.1737,64.0193,64.1448,17015.0
2021-01-05 12:50:00,66.44,66.61,66.41,66.53,70383.0,64.1351,64.2992,64.1062,64.222,70383.0
2021-01-05 12:55:00,66.5,66.8,66.44,66.79,77111.0,64.1931,64.4826,64.1351,64.473,77111.0
2021-01-05 13:00:00,66.78,67.0,66.71,66.88,72245.0,64.4633,64.6757,64.3958,64.5599,72245.0
2021-01-05 13:05:00,66.87,66.92,66.69,66.72,38247.0,64.5502,64.5985,64.3765,64.4054,38247.0
2021-01-05 13:10:00,66.73,66.84,66.7,66.79,34127.0,64.4151,64.5213,64.3861,64.473,34127.0
2021-01-05 13:15:00,66.77,66.99,66.76,66.99,30050.0,64.4537,64.6661,64.444,64.6661,30050.0
2021-01-05 13:20:00,66.99,66.99,66.79,66.83,35865.0,64.6661,64.6661,64.473,64.5116,35865.0
2021-01-05 13:25:00,66.86,66.94,66.84,66.9,19324.0,64.5406,64.6178,64.5213,64.5792,19324.0
2021-01-05 13:30:00,66.86,66.96,66.75,66.76,34785.0,64.5406,64.6371,64.4344,64.444,34785.0
2021-01-05 13:35:00,66.75,66.82,66.73,66.75,37682.0,64.4344,64.502,64.4151,64.4344,37682.0
2021-01-05 13:40:00,66.76,66.85,66.76,66.85,31206.0,64.444,64.5309,64.444,64.5309,31206.0
2021-01-05 13:45:00,66.85,66.97,66.79,66.9,46274.0,64.5309,64.6468,64.473,64.5792,46274.0
2021-01-05 13:50:00,66.9,66.95,66.84,66.92,29556.0,64.5792,64.6274,64.5213,64.5985,29556.0
2021-01-05 13:55:00,66.9,67.25,66.9,67.18,99386.0,64.5792,64.917,64.5792,64.8495,99386.0
2021-01-05 14:00:00,67.21,67.34,67.14,67.29,73447.0,64.8784,65.0039,64.8109,64.9556,73447.0
2021-01-05 14:05:00,67.29,67.53,67.29,67.43,77117.0,64.9556,65.1873,64.9556,65.0908,77117.0
2021-01-05 14:10:00,67.41,67.5,67.36,67.44,37760.0,65.0715,65.1584,65.0232,65.1004,37760.0
2021-01-05 14:15:00,67.44,67.58,67.36,67.41,57459.0,65.1004,65.2356,65.0232,65.0715,57459.0
2021-01-05 14:20:00,67.43,67.52,67.36,67.47,27342.0,65.0908,65.1777,65.0232,65.1294,27342.0
2021-01-05 14:25:00,67.48,67.55,67.44,67.5,20233.0,65.1391,65.2066,65.1004,65.1584,20233.0
2021-01-05 14:30:00,67.51,67.61,67.24,67.29,72446.0,65.168,65.2645,64.9074,64.9556,72446.0
2021-01-05 14:35:00,67.31,67.34,67.05,67.06,55876.0,64.975,65.0039,64.724,64.7336,55876.0
2021-01-05 14:40:00,67.09,67.37,67.07,67.25,57122.0,64.7626,65.0329,64.7433,64.917,57122.0
2021-01-05 14:45:00,67.3,67.4,67.26,67.33,37812.0,64.9653,65.0618,64.9267,64.9943,37812.0
2021-01-05 14:50:00,67.33,67.35,66.91,66.95,120694.0,64.9943,65.0136,64.5888,64.6274,120694.0
2021-01-05 14:55:00,66.95,66.98,66.81,66.84,36148.0,64.6274,64.6564,64.4923,64.5213,36148.0
2021-01-05 15:00:00,66.82,67.2,66.81,67.2,95129.0,64.502,64.8688,64.4923,64.8688,95129.0
2021-01-05 15:05:00,67.2,67.42,67.06,67.38,48023.0,64.8688,65.0811,64.7336,65.0425,48023.0
2021-01-05 15:10:00,67.37,67.45,67.24,67.4,66029.0,65.0329,65.1101,64.9074,65.0618,66029.0
2021-01-05 15:15:00,67.41,67.42,67.0,67.12,106204.0,65.0715,65.0811,64.6757,64.7915,106204.0
2021-01-05 15:20:00,67.12,67.16,66.92,67.11,93854.0,64.7915,64.8302,64.5985,64.7819,93854.0
2021-01-05 15:25:00,67.13,67.15,66.81,66.9,75169.0,64.8012,64.8205,64.4923,64.5792,75169.0
2021-01-05 15:30:00,66.91,67.04,66.77,66.98,42440.0,64.5888,64.7143,64.4537,64.6564,42440.0
2021-01-05 15:35:00,66.97,67.25,66.97,67.02,99673.0,64.6468,64.917,64.6468,64.695,99673.0
2021-01-05 15:40:00,67.07,67.28,66.97,67.28,78857.0,64.7433,64.946,64.6468,64.946,78857.0
2021-01-05 15:45:00,67.27,67.29,66.94,67.16,97578.0,64.9363,64.9556,64.6178,64.8302,97578.0
2021-01-05 15:50:00,67.18,67.2,66.85,66.91,50475.0,64.8495,64.8688,64.5309,64.5888,50475.0
2021-01-05 15:55:00,66.87,66.87,66.37,66.51,164071.0,64.5502,64.5502,64.0676,64.2027,164071.0
2021-01-06 09:30:00,69.47,70.78,69.22,69.85,797412.0,67.06,68.3246,66.8187,67.4268,797412.0
2021-01-06 09:35:00,69.89,70.84,69.65,70.69,330193.0,67.4655,68.3825,67.2338,68.2377,330193.0
2021-01-06 09:40:00,70.79,70.84,70.11,70.3,153478.0,68.3342,68.3825,67.6778,67.8612,153478.0
2021-01-06 09:45:00,70.31,70.79,70.09,70.66,163937.0,67.8709,68.3342,67.6585,68.2087,163937.0
2021-01-06 09:50:00,70.65,70.76,70.19,70.76,138107.0,68.1991,68.3053,67.755,68.3053,138107.0
2021-01-06 09:55:00,70.74,71.19,70.6,71.06,164325.0,68.286,68.7204,68.1508,68.5949,164325.0
2021-01-06 10:00:00,71.13,71.3,70.81,71.28,116150.0,68.6624,68.8265,68.3535,68.8072,116150.0
2021-01-06 10:05:00,71.3,71.38,70.99,71.36,92936.0,68.8265,68.9038,68.5273,68.8845,92936.0
2021-01-06 10:10:00,71.38,71.95,71.31,71.77,265115.0,68.9038,69.454,68.8362,69.2802,265115.0
2021-01-06 10:15:00,71.76,72.23,71.68,72.13,255536.0,69.2706,69.7243,69.1934,69.6277,255536.0
2021-01-06 10:20:00,72.13,72.33,71.99,72.03,214303.0,69.6277,69.8208,69.4926,69.5312,214303.0
2021-01-06 10:25:00,72.02,72.36,71.88,72.36,112918.0,69.5216,69.8498,69.3864,69.8498,112918.0
2021-01-06 10:30:00,72.36,72.69,72.3,72.66,165317.0,69.8498,70.1683,69.7918,70.1394,165317.0
2021-01-06 10:35:00,72.68,72.91,72.44,72.79,221737.0,70.1587,70.3807,69.927,70.2648,221737.0
2021-01-06 10:40:00,72.81,72.95,72.58,72.59,98059.0,70.2842,70.4193,70.0621,70.0718,98059.0
2021-01-06 10:45:00,72.57,72.83,72.45,72.81,115366.0,70.0525,70.3035,69.9366,70.2842,115366.0
2021-01-06 10:50:00,72.83,72.95,72.77,72.95,64139.0,70.3035,70.4193,70.2455,70.4193,64139.0
2021-01-06 10:55:00,72.97,73.13,72.85,73.05,123881.0,70.4386,70.5931,70.3228,70.5158,123881.0
2021-01-06 11:00:00,73.05,73.47,72.99,73.46,112257.0,70.5158,70.9213,70.4579,70.9116,112257.0
2021-01-06 11:05:00,73.45,73.62,73.35,73.6,94510.0,70.902,71.0661,70.8054,71.0467,94510.0
2021-01-06 11:10:00,73.53,73.62,73.25,73.51,105379.0,70.9792,71.0661,70.7089,70.9599,105379.0
2021-01-06 11:15:00,73.49,73.99,73.49,73.94,178323.0,70.9406,71.4232,70.9406,71.375,178323.0
2021-01-06 11:20:00,73.94,74.29,73.89,74.25,116854.0,71.375,71.7128,71.3267,71.6742,116854.0
2021-01-06 11:25:00,74.23,74.33,74.16,74.27,127201.0,71.6549,71.7514,71.5873,71.6935,127201.0
2021-01-06 11:30:00,74.28,74.38,74.15,74.25,67082.0,71.7032,71.7997,71.5777,71.6742,67082.0
2021-01-06 11:35:00,74.26,74.32,73.8,73.81,154343.0,71.6839,71.7418,71.2398,71.2495,154343.0
2021-01-06 11:40:00,73.8,74.12,73.72,74.09,157920.0,71.2398,71.5487,71.1626,71.5198,157920.0
2021-01-06 11:45:00,74.09,74.39,74.0,74.39,95062.0,71.5198,71.8093,71.4329,71.8093,95062.0
2021-01-06 11:50:00,74.4,74.8,74.39,74.66,130903.0,71.819,72.2051,71.8093,72.07,130903.0
2021-01-06 11:55:00,74.67,74.84,74.64,74.67,117854.0,72.0796,72.2437,72.0507,72.0796,117854.0
2021-01-06 12:00:00,74.7,74.84,74.68,74.72,60156.0,72.1086,72.2437,72.0893,72.1279,60156.0
2021-01-06 12:05:00,74.71,75.17,74.69,75.1,171926.0,72.1182,72.5623,72.0989,72.4947,171926.0
2021-01-06 12:10:00,75.09,75.42,75.01,75.32,127125.0,72.4851,72.8036,72.4078,72.7071,127125.0
2021-01-06 12:15:00,75.3,75.6,75.24,75.42,130614.0,72.6878,72.9774,72.6299,72.8036,130614.0
2021-01-06 12:20:00,75.44,75.51,75.11,75.15,113474.0,72.8229,72.8905,72.5044,72.543,113474.0
2021-01-06 12:25:00,75.14,75.72,75.08,75.62,136201.0,72.5333,73.0932,72.4754,72.9967,136201.0
2021-01-06 12:30:00,75.62,75.71,75.27,75.3,99590.0,72.9967,73.0836,72.6588,72.6878,99590.0
2021-01-06 12:35:00,75.32,75.61,75.31,75.53,71864.0,72.7071,72.987,72.6974,72.9098,71864.0
2021-01-06 12:40:00,75.57,75.92,75.54,75.92,104930.0,72.9484,73.2863,72.9194,73.2863,104930.0
2021-01-06 12:45:00,75.9,76.02,75.78,75.78,87869.0,73.267,73.3828,73.1511,73.1511,87869.0
2021-01-06 12:50:00,75.79,76.25,75.78,76.2,105791.0,73.1608,73.6048,73.1511,73.5566,105791.0
2021-01-06 12:55:00,76.19,76.27,75.88,75.95,109050.0,73.5469,73.6241,73.2477,73.3152,109050.0
2021-01-06 13:00:00,75.96,76.05,75.65,75.68,111702.0,73.3249,73.4118,73.0256,73.0546,111702.0
2021-01-06 13:05:00,75.69,75.83,75.63,75.83,68619.0,73.0642,73.1994,73.0063,73.1994,68619.0
2021-01-06 13:10:00,75.84,76.04,75.83,75.9,50121.0,73.209,73.4021,73.1994,73.267,50121.0
2021-01-06 13:15:00,75.9,76.04,75.74,75.89,61563.0,73.267,73.4021,73.1125,73.2573,61563.0
2021-01-06 13:20:00,75.86,76.23,75.81,76.09,80457.0,73.2283,73.5855,73.1801,73.4504,80457.0
2021-01-06 13:25:00,76.09,76.11,75.92,76.02,61105.0,73.4504,73.4697,73.2863,73.3828,61105.0
2021-01-06 13:30:00,76.05,76.26,76.0,76.02,48534.0,73.4118,73.6145,73.3635,73.3828,48534.0
2021-01-06 13:35:00,76.0,76.37,75.98,76.32,90821.0,73.3635,73.7207,73.3442,73.6724,90821.0
2021-01-06 13:40:00,76.35,76.89,76.33,76.76,100110.0,73.7013,74.2226,73.682,74.0971,100110.0
2021-01-06 13:45:00,76.8,76.85,76.48,76.56,43571.0,74.1357,74.184,73.8268,73.9041,43571.0
2021-01-06 13:50:00,76.57,76.77,76.44,76.46,54562.0,73.9137,74.1068,73.7882,73.8075,54562.0
2021-01-06 13:55:00,76.46,76.65,76.27,76.38,79335.0,73.8075,73.9909,73.6241,73.7303,79335.0
2021-01-06 14:00:00,76.4,76.64,76.37,76.52,39678.0,73.7496,73.9813,73.7207,73.8655,39678.0
2021-01-06 14:05:00,76.57,76.97,76.48,76.82,81321.0,73.9137,74.2998,73.8268,74.155,81321.0
2021-01-06 14:10:00,76.82,76.82,76.42,76.42,51822.0,74.155,74.155,73.7689,73.7689,51822.0
2021-01-06 14:15:00,76.44,76.52,75.07,75.33,222421.0,73.7882,73.8655,72.4658,72.7167,222421.0
2021-01-06 14:20:00,75.35,75.72,75.18,75.43,121119.0,72.736,73.0932,72.5719,72.8133,121119.0
2021-01-06 14:25:00,75.45,75.46,74.56,74.65,271465.0,72.8326,72.8422,71.9734,72.0603,271465.0
2021-01-06 14:30:00,74.59,75.25,74.46,74.59,155698.0,72.0024,72.6395,71.8769,72.0024,155698.0
2021-01-06 14:35:00,74.6,74.63,73.4,73.49,204234.0,72.0121,72.041,70.8537,70.9406,204234.0
2021-01-06 14:40:00,73.48,73.8,73.03,73.34,236013.0,70.9309,71.2398,70.4965,70.7958,236013.0
2021-01-06 14:45:00,73.25,73.33,72.11,72.26,202841.0,70.7089,70.7861,69.6084,69.7532,202841.0
2021-01-06 14:50:00,72.24,72.74,71.82,72.74,235251.0,69.7339,70.2166,69.3285,70.2166,235251.0
2021-01-06 14:55:00,72.66,73.97,72.66,73.94,308118.0,70.1394,71.4039,70.1394,71.375,308118.0
2021-01-06 15:00:00,73.9,73.9,72.97,73.2,198193.0,71.3363,71.3363,70.4386,70.6606,198193.0
2021-01-06 15:05:00,73.27,73.85,73.18,73.49,150156.0,70.7282,71.2881,70.6413,70.9406,150156.0
2021-01-06 15:10:00,73.51,74.39,73.47,74.09,224731.0,70.9599,71.8093,70.9213,71.5198,224731.0
2021-01-06 15:15:00,74.08,74.39,73.89,74.39,139306.0,71.5101,71.8093,71.3267,71.8093,139306.0
2021-01-06 15:20:00,74.4,74.67,73.74,73.75,176973.0,71.819,72.0796,71.1819,71.1915,176973.0
2021-01-06 15:25:00,73.72,74.49,73.45,74.28,159321.0,71.1626,71.9059,70.902,71.7032,159321.0
2021-01-06 15:30:00,74.27,74.52,73.39,74.0,155512.0,71.6935,71.9348,70.844,71.4329,155512.0
2021-01-06 15:35:00,74.0,74.06,73.58,73.63,170218.0,71.4329,71.4908,71.0274,71.0757,170218.0
2021-01-06 15:40:00,73.64,74.37,73.47,74.33,115341.0,71.0854,71.79,70.9213,71.7514,115341.0
2021-01-06 15:45:00,74.29,74.57,73.8,74.54,142045.0,71.7128,71.9831,71.2398,71.9541,142045.0
2021-01-06 15:50:00,74.46,74.73,73.9,74.56,115092.0,71.8769,72.1375,71.3363,71.9734,115092.0
2021-01-06 15:55:00,74.55,74.82,74.14,74.69,308120.0,71.9638,72.2244,71.568,72.0989,308120.0
2021-01-07 09:30:00,76.03,77.07,76.0,76.46,470120.0,73.3925,74.3964,73.3635,73.8075,470120.0
2021-01-07 09:35:00,76.51,76.99,76.27,76.27,180384.0,73.8558,74.3191,73.6241,73.6241,180384.0
2021-01-07 09:40:00,76.36,76.48,76.01,76.42,111903.0,73.711,73.8268,73.3731,73.7689,111903.0
2021-01-07 09:45:00,76.39,76.78,76.1,76.73,108125.0,73.74,74.1164,73.46,74.0682,108125.0
2021-01-07 09:50:00,76.7,77.11,76.68,76.99,115814.0,74.0392,74.435,74.0199,74.3191,115814.0
2021-01-07 09:55:00,76.96,77.6,76.93,77.59,149960.0,74.2902,74.908,74.2612,74.8983,149960.0
2021-01-07 10:00:00,77.63,78.11,77.35,78.05,180625.0,74.9369,75.4003,74.6667,75.3424,180625.0
2021-01-07 10:05:00,78.06,78.35,77.86,78.06,140056.0,75.352,75.632,75.159,75.352,140056.0
2021-01-07 10:10:00,78.01,78.03,77.43,77.61,120654.0,75.3038,75.3231,74.7439,74.9176,120654.0
2021-01-07 10:15:00,77.67,77.71,77.21,77.68,105296.0,74.9756,75.0142,74.5315,74.9852,105296.0
2021-01-07 10:20:00,77.66,78.12,77.56,77.89,95979.0,74.9659,75.4099,74.8694,75.1879,95979.0
2021-01-07 10:25:00,77.92,78.27,77.81,78.11,79058.0,75.2169,75.5547,75.1107,75.4003,79058.0
2021-01-07 10:30:00,78.16,78.43,78.05,78.43,43991.0,75.4486,75.7092,75.3424,75.7092,43991.0
2021-01-07 10:35:00,78.43,78.6,78.4,78.49,78849.0,75.7092,75.8733,75.6802,75.7671,78849.0
2021-01-07 10:40:00,78.46,78.48,78.1,78.18,61050.0,75.7382,75.7575,75.3906,75.4679,61050.0
2021-01-07 10:45:00,78.2,78.2,77.8,77.93,74519.0,75.4872,75.4872,75.101,75.2265,74519.0
2021-01-07 10:50:00,77.8,77.94,77.71,77.87,34903.0,75.101,75.2362,75.0142,75.1686,34903.0
2021-01-07 10:55:00,77.91,78.05,77.75,77.99,71327.0,75.2072,75.3424,75.0528,75.2845,71327.0
2021-01-07 11:00:00,78.01,78.37,77.95,78.1,111207.0,75.3038,75.6513,75.2458,75.3906,111207.0
2021-01-07 11:05:00,78.09,78.15,77.77,77.88,86902.0,75.381,75.4389,75.0721,75.1783,86902.0
2021-01-07 11:10:00,77.94,78.0,77.67,77.97,47599.0,75.2362,75.2941,74.9756,75.2652,47599.0
2021-01-07 11:15:00,77.99,78.2,77.99,78.09,88955.0,75.2845,75.4872,75.2845,75.381,88955.0
2021-01-07 11:20:00,78.16,78.36,78.1,78.28,53108.0,75.4486,75.6416,75.3906,75.5644,53108.0
2021-01-07 11:25:00,78.28,78.29,78.03,78.12,28048.0,75.5644,75.574,75.3231,75.4099,28048.0
2021-01-07 11:30:00,78.09,78.31,78.0,78.18,25078.0,75.381,75.5934,75.2941,75.4679,25078.0
2021-01-07 11:35:00,78.13,78.17,77.7,77.89,66457.0,75.4196,75.4582,75.0045,75.1879,66457.0
2021-01-07 11:40:00,77.87,78.06,77.71,77.85,43675.0,75.1686,75.352,75.0142,75.1493,43675.0
2021-01-07 11:45:00,77.82,77.85,77.67,77.7,35508.0,75.1204,75.1493,74.9756,75.0045,35508.0
2021-01-07 11:50:00,77.69,77.69,77.17,77.2,79368.0,74.9949,74.9949,74.4929,74.5219,79368.0
2021-01-07 11:55:00,77.2,77.6,77.12,77.4,57181.0,74.5219,74.908,74.4446,74.7149,57181.0
2021-01-07 12:00:00,77.48,77.7,77.48,77.67,27556.0,74.7921,75.0045,74.7921,74.9756,27556.0
2021-01-07 12:05:00,77.72,77.78,77.52,77.56,37225.0,75.0238,75.0817,74.8308,74.8694,37225.0
2021-01-07 12:10:00,77.58,77.71,77.54,77.62,21804.0,74.8887,75.0142,74.8501,74.9273,21804.0
2021-01-07 12:15:00,77.6,77.84,77.57,77.65,49800.0,74.908,75.1397,74.879,74.9563,49800.0
2021-01-07 12:20:00,77.62,77.93,77.52,77.83,49314.0,74.9273,75.2265,74.8308,75.13,49314.0
2021-01-07 12:25:00,77.8,78.03,77.8,77.98,67881.0,75.101,75.3231,75.101,75.2748,67881.0
2021-01-07 12:30:00,78.0,78.28,78.0,78.26,40950.0,75.2941,75.5644,75.2941,75.5451,40950.0
2021-01-07 12:35:00,78.21,78.22,78.02,78.16,40116.0,75.4968,75.5065,75.3134,75.4486,40116.0
2021-01-07 12:40:00,78.17,78.17,77.9,78.1,26922.0,75.4582,75.4582,75.1976,75.3906,26922.0
2021-01-07 12:45:00,78.14,78.18,77.99,78.04,15847.0,75.4293,75.4679,75.2845,75.3327,15847.0
2021-01-07 12:50:00,78.02,78.22,78.0,78.16,41141.0,75.3134,75.5065,75.2941,75.4486,41141.0
2021-01-07 12:55:00,78.17,78.22,78.06,78.17,34421.0,75.4582,75.5065,75.352,75.4582,34421.0
2021-01-07 13:00:00,78.17,78.34,78.15,78.27,33990.0,75.4582,75.6223,75.4389,75.5547,33990.0
2021-01-07 13:05:00,78.25,78.25,77.95,78.1,25766.0,75.5354,75.5354,75.2458,75.3906,25766.0
2021-01-07 13:10:00,78.06,78.14,77.97,78.02,45592.0,75.352,75.4293,75.2652,75.3134,45592.0
2021-01-07 13:15:00,78.09,78.12,77.88,77.92,26137.0,75.381,75.4099,75.1783,75.2169,26137.0
2021-01-07 13:20:00,77.92,78.03,77.74,77.83,14276.0,75.2169,75.3231,75.0431,75.13,14276.0
2021-01-07 13:25:00,77.87,77.87,77.64,77.7,18793.0,75.1686,75.1686,74.9466,75.0045,18793.0
2021-01-07 13:30:00,77.77,77.95,77.75,77.87,42407.0,75.0721,75.2458,75.0528,75.1686,42407.0
2021-01-07 13:35:00,77.89,78.04,77.69,77.73,44986.0,75.1879,75.3327,74.9949,75.0335,44986.0
2021-01-07 13:40:00,77.81,77.88,77.75,77.86,19964.0,75.1107,75.1783,75.0528,75.159,19964.0
2021-01-07 13:45:00,77.82,77.87,77.62,77.78,23073.0,75.1204,75.1686,74.9273,75.0817,23073.0
2021-01-07 13:50:00,77.86,77.95,77.72,77.88,19194.0,75.159,75.2458,75.0238,75.1783,19194.0
2021-01-07 13:55:00,77.83,78.08,77.83,78.07,34723.0,75.13,75.3713,75.13,75.3617,34723.0
2021-01-07 14:00:00,78.07,78.14,77.7,77.89,78642.0,75.3617,75.4293,75.0045,75.1879,78642.0
2021-01-07 14:05:00,77.9,77.9,77.78,77.87,26100.0,75.1976,75.1976,75.0817,75.1686,26100.0
2021-01-07 14:10:00,77.8,77.86,77.71,77.75,39430.0,75.101,75.159,75.0142,75.0528,39430.0
2021-01-07 14:15:00,77.74,77.78,77.54,77.64,28223.0,75.0431,75.0817,74.8501,74.9466,28223.0
2021-01-07 14:20:00,77.63,77.63,77.47,77.48,26601.0,74.9369,74.9369,74.7825,74.7921,26601.0
2021-01-07 14:25:00,77.46,77.57,77.39,77.5,25489.0,74.7728,74.879,74.7053,74.8115,25489.0
2021-01-07 14:30:00,77.54,77.7,77.5,77.67,35597.0,74.8501,75.0045,74.8115,74.9756,35597.0
2021-01-07 14:35:00,77.64,77.77,77.59,77.74,25102.0,74.9466,75.0721,74.8983,75.0431,25102.0
2021-01-07 14:40:00,77.72,77.97,77.72,77.96,38003.0,75.0238,75.2652,75.0238,75.2555,38003.0
2021-01-07 14:45:00,77.97,78.02,77.77,77.99,52990.0,75.2652,75.3134,75.0721,75.2845,52990.0
2021-01-07 14:50:00,78.0,78.03,77.88,78.02,31978.0,75.2941,75.3231,75.1783,75.3134,31978.0
2021-01-07 14:55:00,78.03,78.1,77.96,78.08,69745.0,75.3231,75.3906,75.2555,75.3713,69745.0
2021-01-07 15:00:00,78.09,78.31,78.03,78.3,86754.0,75.381,75.5934,75.3231,75.5837,86754.0
2021-01-07 15:05:00,78.29,78.32,78.06,78.08,55407.0,75.574,75.603,75.352,75.3713,55407.0
2021-01-07 15:10:00,78.08,78.14,77.83,77.94,64283.0,75.3713,75.4293,75.13,75.2362,64283.0
2021-01-07 15:15:00,77.98,78.1,77.96,78.09,42578.0,75.2748,75.3906,75.2555,75.381,42578.0
2021-01-07 15:20:00,78.12,78.37,78.08,78.32,57194.0,75.4099,75.6513,75.3713,75.603,57194.0
2021-01-07 15:25:00,78.33,78.35,78.2,78.29,53019.0,75.6127,75.632,75.4872,75.574,53019.0
2021-01-07 15:30:00,78.29,78.41,78.26,78.29,79432.0,75.574,75.6899,75.5451,75.574,79432.0
2021-01-07 15:35:00,78.27,78.6,78.21,78.58,133248.0,75.5547,75.8733,75.4968,75.854,133248.0
2021-01-07 15:40:00,78.58,78.73,78.5,78.67,90605.0,75.854,75.9988,75.7768,75.9409,90605.0
2021-01-07 15:45:00,78.67,78.83,78.63,78.8,75313.0,75.9409,76.0953,75.9023,76.0664,75313.0
2021-01-07 15:50:00,78.76,79.06,78.7,79.05,97374.0,76.0277,76.3173,75.9698,76.3077,97374.0
2021-01-07 15:55:00,79.05,79.08,78.6,78.66,206948.0,76.3077,76.3366,75.8733,75.9312,206948.0
2021-01-08 09:30:00,79.98,80.18,79.32,79.32,295706.0,77.2054,77.3985,76.5683,76.5683,295706.0
2021-01-08 09:35:00,79.39,79.45,78.95,78.95,216859.0,76.6359,76.6938,76.2112,76.2112,216859.0
2021-01-08 09:40:00,78.95,79.82,78.68,79.82,201716.0,76.2112,77.051,75.9505,77.051,201716.0
2021-01-08 09:45:00,79.81,80.06,79.5,79.98,166897.0,77.0413,77.2826,76.7421,77.2054,166897.0
2021-01-08 09:50:00,80.01,80.08,79.8,80.0,88931.0,77.2344,77.302,77.0317,77.2247,88931.0
2021-01-08 09:55:00,79.9,80.1,79.71,80.01,62386.0,77.1282,77.3213,76.9448,77.2344,62386.0
2021-01-08 10:00:00,80.07,80.33,79.97,80.3,158242.0,77.2923,77.5433,77.1958,77.5143,158242.0
2021-01-08 10:05:00,80.3,80.43,79.95,80.41,114113.0,77.5143,77.6398,77.1765,77.6205,114113.0
2021-01-08 10:10:00,80.43,80.48,80.3,80.3,45007.0,77.6398,77.6881,77.5143,77.5143,45007.0
2021-01-08 10:15:00,80.28,80.43,80.03,80.2,82428.0,77.495,77.6398,77.2537,77.4178,82428.0
2021-01-08 10:20:00,80.19,80.19,79.38,79.38,147731.0,77.4081,77.4081,76.6262,76.6262,147731.0
2021-01-08 10:25:00,79.35,79.63,78.02,78.06,214635.0,76.5973,76.8676,75.3134,75.352,214635.0
2021-01-08 10:30:00,78.12,78.81,78.12,78.8,100638.0,75.4099,76.076,75.4099,76.0664,100638.0
2021-01-08 10:35:00,78.77,78.9,78.31,78.32,75779.0,76.0374,76.1629,75.5934,75.603,75779.0
2021-01-08 10:40:00,78.33,78.78,78.07,78.77,99399.0,75.6127,76.0471,75.3617,76.0374,99399.0
2021-01-08 10:45:00,78.77,79.44,78.74,79.44,89697.0,76.0374,76.6842,76.0084,76.6842,89697.0
2021-01-08 10:50:00,79.38,79.77,79.25,79.69,91126.0,76.6262,77.0027,76.5007,76.9255,91126.0
2021-01-08 10:55:00,79.75,79.78,79.25,79.51,94589.0,76.9834,77.0124,76.5007,76.7517,94589.0
2021-01-08 11:00:00,79.52,79.73,79.31,79.37,64804.0,76.7614,76.9641,76.5587,76.6166,64804.0
2021-01-08 11:05:00,79.37,79.41,79.06,79.09,38090.0,76.6166,76.6552,76.3173,76.3463,38090.0
2021-01-08 11:10:00,79.08,79.24,78.85,79.05,31615.0,76.3366,76.4911,76.1146,76.3077,31615.0
2021-01-08 11:15:00,79.14,79.2,78.54,78.67,51481.0,76.3946,76.4525,75.8154,75.9409,51481.0
2021-01-08 11:20:00,78.69,79.0,78.65,78.81,61201.0,75.9602,76.2594,75.9216,76.076,61201.0
2021-01-08 11:25:00,78.77,78.78,78.54,78.69,57497.0,76.0374,76.0471,75.8154,75.9602,57497.0
2021-01-08 11:30:00,78.72,78.79,78.27,78.28,48044.0,75.9891,76.0567,75.5547,75.5644,48044.0
2021-01-08 11:35:00,78.26,78.52,78.12,78.38,52512.0,75.5451,75.7961,75.4099,75.6609,52512.0
2021-01-08 11:40:00,78.44,78.61,78.27,78.61,61650.0,75.7188,75.8829,75.5547,75.8829,61650.0
2021-01-08 11:45:00,78.64,78.76,78.28,78.56,69483.0,75.9119,76.0277,75.5644,75.8347,69483.0
2021-01-08 11:50:00,78.5,78.5,78.19,78.4,34023.0,75.7768,75.7768,75.4775,75.6802,34023.0
2021-01-08 11:55:00,78.46,78.65,78.1,78.65,73230.0,75.7382,75.9216,75.3906,75.9216,73230.0
2021-01-08 12:00:00,78.63,78.68,77.87,77.96,57915.0,75.9023,75.9505,75.1686,75.2555,57915.0
2021-01-08 12:05:00,77.95,78.43,77.95,78.4,41830.0,75.2458,75.7092,75.2458,75.6802,41830.0
2021-01-08 12:10:00,78.33,78.88,78.33,78.79,50348.0,75.6127,76.1436,75.6127,76.0567,50348.0
2021-01-08 12:15:00,78.77,78.91,78.7,78.7,37064.0,76.0374,76.1725,75.9698,75.9698,37064.0
2021-01-08 12:20:00,78.69,78.81,78.54,78.7,33841.0,75.9602,76.076,75.8154,75.9698,33841.0
2021-01-08 12:25:00,78.73,78.81,78.6,78.78,11185.0,75.9988,76.076,75.8733,76.0471,11185.0
2021-01-08 12:30:00,78.73,78.81,78.6,78.8,14440.0,75.9988,76.076,75.8733,76.0664,14440.0
2021-01-08 12:35:00,78.83,78.97,78.73,78.88,21739.0,76.0953,76.2305,75.9988,76.1436,21739.0
2021-01-08 12:40:00,78.9,78.94,78.6,78.64,65059.0,76.1629,76.2015,75.8733,75.9119,65059.0
2021-01-08 12:45:00,78.65,78.73,78.0,78.03,77804.0,75.9216,75.9988,75.2941,75.3231,77804.0
2021-01-08 12:50:00,78.0,78.34,77.99,78.16,30664.0,75.2941,75.6223,75.2845,75.4486,30664.0
2021-01-08 12:55:00,78.18,78.28,77.7,77.8,55556.0,75.4679,75.5644,75.0045,75.101,55556.0
2021-01-08 13:00:00,77.8,77.91,77.12,77.13,88603.0,75.101,75.2072,74.4446,74.4543,88603.0
2021-01-08 13:05:00,77.24,77.6,77.23,77.6,41198.0,74.5605,74.908,74.5508,74.908,41198.0
2021-01-08 13:10:00,77.57,77.69,76.78,76.95,124255.0,74.879,74.9949,74.1164,74.2805,124255.0
2021-01-08 13:15:00,76.95,77.06,76.18,76.24,134701.0,74.2805,74.3867,73.5372,73.5952,134701.0
2021-01-08 13:20:00,76.2,76.33,75.25,75.72,221303.0,73.5566,73.682,72.6395,73.0932,221303.0
2021-01-08 13:25:00,75.74,76.47,75.7,76.39,111647.0,73.1125,73.8172,73.0739,73.74,111647.0
2021-01-08 13:30:00,76.33,76.4,75.57,75.63,64426.0,73.682,73.7496,72.9484,73.0063,64426.0
2021-01-08 13:35:00,75.6,75.87,74.76,75.41,171915.0,72.9774,73.238,72.1665,72.794,171915.0
2021-01-08 13:40:00,75.23,75.32,74.71,75.32,92908.0,72.6202,72.7071,72.1182,72.7071,92908.0
2021-01-08 13:45:00,75.28,75.66,75.19,75.59,69185.0,72.6685,73.0353,72.5816,72.9677,69185.0
2021-01-08 13:50:00,75.53,75.89,75.43,75.69,86620.0,72.9098,73.2573,72.8133,73.0642,86620.0
2021-01-08 13:55:00,75.66,75.82,75.11,75.29,81495.0,73.0353,73.1897,72.5044,72.6781,81495.0
2021-01-08 14:00:00,75.27,76.04,75.26,75.96,93851.0,72.6588,73.4021,72.6492,73.3249,93851.0
2021-01-08 14:05:00,75.88,76.62,75.85,76.62,112880.0,73.2477,73.962,73.2187,73.962,112880.0
2021-01-08 14:10:00,76.62,77.35,76.6,76.6,198411.0,73.962,74.6667,73.9427,73.9427,198411.0
2021-01-08 14:15:00,76.55,76.98,76.54,76.79,57427.0,73.8944,74.3095,73.8848,74.1261,57427.0
2021-01-08 14:20:00,76.88,76.89,76.39,76.56,51782.0,74.213,74.2226,73.74,73.9041,51782.0
2021-01-08 14:25:00,76.57,77.04,76.44,76.95,66882.0,73.9137,74.3674,73.7882,74.2805,66882.0
2021-01-08 14:30:00,76.95,77.17,76.67,77.06,53739.0,74.2805,74.4929,74.0102,74.3867,53739.0
2021-01-08 14:35:00,77.11,77.21,76.78,76.81,53421.0,74.435,74.5315,74.1164,74.1454,53421.0
2021-01-08 14:40:00,76.79,76.81,76.13,76.22,71197.0,74.1261,74.1454,73.489,73.5759,71197.0
2021-01-08 14:45:00,76.23,76.65,76.06,76.62,69424.0,73.5855,73.9909,73.4214,73.962,69424.0
2021-01-08 14:50:00,76.62,77.04,76.59,76.7,84726.0,73.962,74.3674,73.933,74.0392,84726.0
2021-01-08 14:55:00,76.66,77.06,76.51,76.9,44689.0,74.0006,74.3867,73.8558,74.2323,44689.0
2021-01-08 15:00:00,76.95,77.51,76.91,77.4,89332.0,74.2805,74.8211,74.2419,74.7149,89332.0
2021-01-08 15:05:00,77.34,78.16,77.22,78.1,117584.0,74.657,75.4486,74.5412,75.3906,117584.0
2021-01-08 15:10:00,78.08,78.08,77.59,77.67,73592.0,75.3713,75.3713,74.8983,74.9756,73592.0
2021-01-08 15:15:00,77.66,77.7,77.03,77.3,82566.0,74.9659,75.0045,74.3578,74.6184,82566.0
2021-01-08 15:20:00,77.24,77.24,76.88,76.89,60852.0,74.5605,74.5605,74.213,74.2226,60852.0
2021-01-08 15:25:00,76.99,77.44,76.89,77.39,45085.0,74.3191,74.7535,74.2226,74.7053,45085.0
2021-01-08 15:30:00,77.39,77.64,77.0,77.6,55204.0,74.7053,74.9466,74.3288,74.908,55204.0
2021-01-08 15:35:00,77.47,77.63,77.32,77.56,31285.0,74.7825,74.9369,74.6377,74.8694,31285.0
2021-01-08 15:40:00,77.55,77.82,77.42,77.6,52600.0,74.8597,75.1204,74.7342,74.908,52600.0
2021-01-08 15:45:00,77.6,77.83,77.52,77.6,74702.0,74.908,75.13,74.8308,74.908,74702.0
2021-01-08 15:50:00,77.78,78.37,77.74,78.35,180724.0,75.0817,75.6513,75.0431,75.632,180724.0
2021-01-08 15:55:00,78.37,78.4,77.95,78.11,124224.0,75.6513,75.6802,75.2458,75.4003,124224.0
2021-01-11 09:30:00,75.29,76.67,75.04,75.78,390547.0,72.6781,74.0102,72.4368,73.1511,390547.0
2021-01-11 09:35:00,75.75,76.0,74.92,75.44,193328.0,73.1222,73.3635,72.321,72.8229,193328.0
2021-01-11 09:40:00,75.45,75.95,75.36,75.92,79639.0,72.8326,73.3152,72.7457,73.2863,79639.0
2021-01-11 09:45:00,75.91,76.44,75.79,76.0,112187.0,73.2766,73.7882,73.1608,73.3635,112187.0
2021-01-11 09:50:00,75.96,76.75,75.89,76.74,99582.0,73.3249,74.0875,73.2573,74.0778,99582.0
2021-01-11 09:55:00,76.7,77.41,76.69,77.17,189902.0,74.0392,74.7246,74.0296,74.4929,189902.0
2021-01-11 10:00:00,77.07,77.47,77.0,77.31,128683.0,74.3964,74.7825,74.3288,74.628,128683.0
2021-01-11 10:05:00,77.33,77.62,77.13,77.51,57357.0,74.6474,74.9273,74.4543,74.8211,57357.0
2021-01-11 10:10:00,77.53,77.81,77.11,77.26,80548.0,74.8404,75.1107,74.435,74.5798,80548.0
2021-01-11 10:15:00,77.26,77.58,77.2,77.47,77274.0,74.5798,74.8887,74.5219,74.7825,77274.0
2021-01-11 10:20:00,77.46,77.51,77.16,77.25,54394.0,74.7728,74.8211,74.4833,74.5701,54394.0
2021-01-11 10:25:00,77.24,77.64,77.22,77.49,48168.0,74.5605,74.9466,74.5412,74.8018,48168.0
2021-01-11 10:30:00,77.54,77.9,77.5,77.88,50855.0,74.8501,75.1976,74.8115,75.1783,50855.0
2021-01-11 10:35:00,77.9,78.08,77.84,77.9,75188.0,75.1976,75.3713,75.1397,75.1976,75188.0
2021-01-11 10:40:00,77.98,78.11,77.84,77.93,64888.0,75.2748,75.4003,75.1397,75.2265,64888.0
2021-01-11 10:45:00,77.9,77.95,77.4,77.41,77537.0,75.1976,75.2458,74.7149,74.7246,77537.0
2021-01-11 10:50:00,77.37,77.5,77.18,77.26,46553.0,74.686,74.8115,74.5026,74.5798,46553.0
2021-01-11 10:55:00,77.25,77.77,77.16,77.71,75409.0,74.5701,75.0721,74.4833,75.0142,75409.0
2021-01-11 11:00:00,77.64,77.69,77.11,77.13,71963.0,74.9466,74.9949,74.435,74.4543,71963.0
2021-01-11 11:05:00,77.15,77.36,76.9,76.95,28443.0,74.4736,74.6763,74.2323,74.2805,28443.0
2021-01-11 11:10:00,76.94,77.08,76.26,76.85,94974.0,74.2709,74.406,73.6145,74.184,94974.0
2021-01-11 11:15:00,76.98,77.15,76.84,77.13,42042.0,74.3095,74.4736,74.1744,74.4543,42042.0
2021-01-11 11:20:00,77.15,77.54,77.02,77.44,44015.0,74.4736,74.8501,74.3481,74.7535,44015.0
2021-01-11 11:25:00,77.41,77.7,77.35,77.63,62633.0,74.7246,75.0045,74.6667,74.9369,62633.0
2021-01-11 11:30:00,77.55,77.6,77.34,77.49,54637.0,74.8597,74.908,74.657,74.8018,54637.0
2021-01-11 11:35:00,77.47,77.64,77.25,77.56,81773.0,74.7825,74.9466,74.5701,74.8694,81773.0
2021-01-11 11:40:00,77.55,77.62,77.38,77.56,16206.0,74.8597,74.9273,74.6956,74.8694,16206.0
2021-01-11 11:45:00,77.56,77.64,77.46,77.57,13220.0,74.8694,74.9466,74.7728,74.879,13220.0
2021-01-11 11:50:00,77.61,77.73,77.53,77.69,18871.0,74.9176,75.0335,74.8404,74.9949,18871.0
2021-01-11 11:55:00,77.63,77.81,77.63,77.74,27695.0,74.9369,75.1107,74.9369,75.0431,27695.0
2021-01-11 12:00:00,77.75,77.91,77.74,77.9,28315.0,75.0528,75.2072,75.0431,75.1976,28315.0
2021-01-11 12:05:00,77.91,77.91,77.65,77.69,19372.0,75.2072,75.2072,74.9563,74.9949,19372.0
2021-01-11 12:10:00,77.7,77.86,77.43,77.56,25169.0,75.0045,75.159,74.7439,74.8694,25169.0
2021-01-11 12:15:00,77.61,77.74,77.58,77.6,7988.0,74.9176,75.0431,74.8887,74.908,7988.0
2021-01-11 12:20:00,77.6,77.8,77.6,77.76,13125.0,74.908,75.101,74.908,75.0624,13125.0
2021-01-11 12:25:00,77.77,77.81,77.69,77.8,18995.0,75.0721,75.1107,74.9949,75.101,18995.0
2021-01-11 12:30:00,77.82,78.06,77.81,78.02,48460.0,75.1204,75.352,75.1107,75.3134,48460.0
2021-01-11 12:35:00,77.99,78.17,77.99,78.14,75962.0,75.2845,75.4582,75.2845,75.4293,75962.0
2021-01-11 12:40:00,78.14,78.23,78.09,78.16,40289.0,75.4293,75.5161,75.381,75.4486,40289.0
2021-01-11 12:45:00,78.17,78.61,78.16,78.5,95293.0,75.4582,75.8829,75.4486,75.7768,95293.0
2021-01-11 12:50:00,78.44,78.56,78.38,78.45,36593.0,75.7188,75.8347,75.6609,75.7285,36593.0
2021-01-11 12:55:00,78.45,78.48,78.06,78.23,46609.0,75.7285,75.7575,75.352,75.5161,46609.0
2021-01-11 13:00:00,78.26,78.43,78.26,78.4,61253.0,75.5451,75.7092,75.5451,75.6802,61253.0
2021-01-11 13:05:00,78.37,78.47,78.32,78.38,61329.0,75.6513,75.7478,75.603,75.6609,61329.0
2021-01-11 13:10:00,78.45,78.58,78.4,78.55,21184.0,75.7285,75.854,75.6802,75.825,21184.0
2021-01-11 13:15:00,78.58,78.6,78.46,78.55,28438.0,75.854,75.8733,75.7382,75.825,28438.0
2021-01-11 13:20:00,78.55,78.55,78.21,78.42,39956.0,75.825,75.825,75.4968,75.6995,39956.0
2021-01-11 13:25:00,78.41,78.42,77.94,78.05,52230.0,75.6899,75.6995,75.2362,75.3424,52230.0
2021-01-11 13:30:00,78.03,78.16,77.92,78.13,17647.0,75.3231,75.4486,75.2169,75.4196,17647.0
2021-01-11 13:35:00,78.14,78.26,78.05,78.19,37631.0,75.4293,75.5451,75.3424,75.4775,37631.0
2021-01-11 13:40:00,78.15,78.15,77.93,77.95,26197.0,75.4389,75.4389,75.2265,75.2458,26197.0
2021-01-11 13:45:00,77.91,77.93,77.48,77.58,48006.0,75.2072,75.2265,74.7921,74.8887,48006.0
2021-01-11 13:50:00,77.65,77.95,77.65,77.95,20214.0,74.9563,75.2458,74.9563,75.2458,20214.0
2021-01-11 13:55:00,77.94,78.04,77.8,77.92,26216.0,75.2362,75.3327,75.101,75.2169,26216.0
2021-01-11 14:00:00,77.92,77.95,77.66,77.91,19004.0,75.2169,75.2458,74.9659,75.2072,19004.0
2021-01-11 14:05:00,77.95,77.99,77.8,77.9,13213.0,75.2458,75.2845,75.101,75.1976,13213.0
2021-01-11 14:10:00,77.95,78.15,77.89,78.11,22252.0,75.2458,75.4389,75.1879,75.4003,22252.0
2021-01-11 14:15:00,78.07,78.2,77.73,77.73,26367.0,75.3617,75.4872,75.0335,75.0335,26367.0
2021-01-11 14:20:00,77.78,77.87,77.35,77.7,41474.0,75.0817,75.1686,74.6667,75.0045,41474.0
2021-01-11 14:25:00,77.69,77.7,77.29,77.37,29323.0,74.9949,75.0045,74.6087,74.686,29323.0
2021-01-11 14:30:00,77.31,77.69,77.24,77.66,23271.0,74.628,74.9949,74.5605,74.9659,23271.0
2021-01-11 14:35:00,77.63,77.7,77.5,77.56,12142.0,74.9369,75.0045,74.8115,74.8694,12142.0
2021-01-11 14:40:00,77.62,77.73,77.55,77.66,11526.0,74.9273,75.0335,74.8597,74.9659,11526.0
2021-01-11 14:45:00,77.66,77.72,77.54,77.61,13777.0,74.9659,75.0238,74.8501,74.9176,13777.0
2021-01-11 14:50:00,77.55,77.71,77.44,77.7,15047.0,74.8597,75.0142,74.7535,75.0045,15047.0
2021-01-11 14:55:00,77.67,77.92,77.66,77.87,36461.0,74.9756,75.2169,74.9659,75.1686,36461.0
2021-01-11 15:00:00,77.9,78.0,77.8,77.88,26735.0,75.1976,75.2941,75.101,75.1783,26735.0
2021-01-11 15:05:00,77.84,77.86,77.5,77.53,101936.0,75.1397,75.159,74.8115,74.8404,101936.0
2021-01-11 15:10:00,77.49,77.6,77.31,77.4,62701.0,74.8018,74.908,74.628,74.7149,62701.0
2021-01-11 15:15:00,77.43,77.63,77.28,77.28,27497.0,74.7439,74.9369,74.5991,74.5991,27497.0
2021-01-11 15:20:00,77.29,77.47,77.14,77.35,46290.0,74.6087,74.7825,74.4639,74.6667,46290.0
2021-01-11 15:25:00,77.29,77.6,77.28,77.28,40668.0,74.6087,74.908,74.5991,74.5991,40668.0
2021-01-11 15:30:00,77.3,77.7,77.26,77.47,47392.0,74.6184,75.0045,74.5798,74.7825,47392.0
2021-01-11 15:35:00,77.49,77.65,77.28,77.42,47350.0,74.8018,74.9563,74.5991,74.7342,47350.0
2021-01-11 15:40:00,77.44,77.59,77.31,77.45,19522.0,74.7535,74.8983,74.628,74.7632,19522.0
2021-01-11 15:45:00,77.49,78.2,77.49,77.95,72627.0,74.8018,75.4872,74.8018,75.2458,72627.0
2021-01-11 15:50:00,78.03,78.25,77.99,78.02,42828.0,75.3231,75.5354,75.2845,75.3134,42828.0
2021-01-11 15:55:00,77.99,78.18,77.92,77.97,83290.0,75.2845,75.4679,75.2169,75.2652,83290.0
2021-01-12 09:30:00,79.04,80.03,78.98,79.69,350798.0,76.298,77.2537,76.2401,76.9255,350798.0
2021-01-12 09:35:00,79.66,79.68,79.13,79.48,111360.0,76.8965,76.9158,76.3849,76.7228,111360.0
2021-01-12 09:40:00,79.48,79.98,79.45,79.8,87373.0,76.7228,77.2054,76.6938,77.0317,87373.0
2021-01-12 09:45:00,79.76,80.27,79.76,80.18,123256.0,76.9931,77.4854,76.9931,77.3985,123256.0
2021-01-12 09:50:00,80.19,80.19,79.45,80.12,154798.0,77.4081,77.4081,76.6938,77.3406,154798.0
2021-01-12 09:55:00,80.09,80.63,80.09,80.62,188205.0,77.3116,77.8329,77.3116,77.8232,188205.0
2021-01-12 10:00:00,80.64,80.66,79.89,80.33,139428.0,77.8425,77.8618,77.1185,77.5433,139428.0
2021-01-12 10:05:00,80.35,80.44,80.25,80.41,49864.0,77.5626,77.6495,77.4661,77.6205,49864.0
2021-01-12 10:10:00,80.45,80.68,80.35,80.51,35544.0,77.6591,77.8811,77.5626,77.717,35544.0
2021-01-12 10:15:00,80.5,81.0,80.39,80.93,84133.0,77.7074,78.19,77.6012,78.1225,84133.0
2021-01-12 10:20:00,81.0,81.1,80.7,80.94,102456.0,78.19,78.2866,77.9004,78.1321,102456.0
2021-01-12 10:25:00,80.97,80.99,80.44,80.5,98231.0,78.1611,78.1804,77.6495,77.7074,98231.0
2021-01-12 10:30:00,80.56,80.64,80.11,80.52,109617.0,77.7653,77.8425,77.3309,77.7267,109617.0
2021-01-12 10:35:00,80.5,80.63,80.35,80.45,26886.0,77.7074,77.8329,77.5626,77.6591,26886.0
2021-01-12 10:40:00,80.42,80.85,80.41,80.62,44593.0,77.6302,78.0452,77.6205,77.8232,44593.0
2021-01-12 10:45:00,80.64,80.7,80.3,80.67,102722.0,77.8425,77.9004,77.5143,77.8715,102722.0
2021-01-12 10:50:00,80.71,80.84,80.51,80.77,46925.0,77.9101,78.0356,77.717,77.968,46925.0
2021-01-12 10:55:00,80.8,80.88,80.65,80.79,35355.0,77.997,78.0742,77.8522,77.9873,35355.0
2021-01-12 11:00:00,80.83,80.91,80.68,80.81,43509.0,78.0259,78.1032,77.8811,78.0066,43509.0
2021-01-12 11:05:00,80.77,80.88,80.67,80.88,24747.0,77.968,78.0742,77.8715,78.0742,24747.0
2021-01-12 11:10:00,80.9,81.0,80.87,80.93,23781.0,78.0935,78.19,78.0645,78.1225,23781.0
2021-01-12 11:15:00,80.92,81.34,80.92,81.26,93536.0,78.1128,78.5182,78.1128,78.441,93536.0
2021-01-12 11:20:00,81.26,81.54,81.2,81.48,73914.0,78.441,78.7113,78.3831,78.6534,73914.0
2021-01-12 11:25:00,81.34,81.47,81.28,81.42,22949.0,78.5182,78.6437,78.4603,78.5955,22949.0
2021-01-12 11:30:00,81.39,81.44,81.19,81.41,32890.0,78.5665,78.6148,78.3734,78.5858,32890.0
2021-01-12 11:35:00,81.41,81.5,81.28,81.3,24175.0,78.5858,78.6727,78.4603,78.4796,24175.0
2021-01-12 11:40:00,81.31,81.39,81.22,81.28,21031.0,78.4893,78.5665,78.4024,78.4603,21031.0
2021-01-12 11:45:00,81.26,81.35,81.18,81.29,25435.0,78.441,78.5279,78.3638,78.47,25435.0
2021-01-12 11:50:00,81.33,81.35,80.7,80.82,104894.0,78.5086,78.5279,77.9004,78.0163,104894.0
2021-01-12 11:55:00,80.84,81.06,80.76,81.06,45982.0,78.0356,78.248,77.9584,78.248,45982.0
2021-01-12 12:00:00,81.07,81.35,81.03,81.21,66276.0,78.2576,78.5279,78.219,78.3928,66276.0
2021-01-12 12:05:00,81.18,81.18,80.31,80.53,124308.0,78.3638,78.3638,77.524,77.7363,124308.0
2021-01-12 12:10:00,80.58,80.66,80.18,80.19,80836.0,77.7846,77.8618,77.3985,77.4081,80836.0
2021-01-12 12:15:00,80.18,80.87,79.94,80.85,138427.0,77.3985,78.0645,77.1668,78.0452,138427.0
2021-01-12 12:20:00,80.81,80.82,80.46,80.65,39795.0,78.0066,78.0163,77.6688,77.8522,39795.0
2021-01-12 12:25:00,80.71,81.3,80.69,81.3,73794.0,77.9101,78.4796,77.8908,78.4796,73794.0
2021-01-12 12:30:00,81.33,81.33,80.81,81.04,44168.0,78.5086,78.5086,78.0066,78.2286,44168.0
2021-01-12 12:35:00,81.16,81.4,81.14,81.28,52423.0,78.3445,78.5762,78.3252,78.4603,52423.0
2021-01-12 12:40:00,81.25,81.27,80.99,81.18,25440.0,78.4314,78.4507,78.1804,78.3638,25440.0
2021-01-12 12:45:00,81.23,81.25,80.94,81.08,23119.0,78.4121,78.4314,78.1321,78.2673,23119.0
2021-01-12 12:50:00,81.07,81.37,81.06,81.27,53617.0,78.2576,78.5472,78.248,78.4507,53617.0
2021-01-12 12:55:00,81.22,81.23,80.97,81.07,19403.0,78.4024,78.4121,78.1611,78.2576,19403.0
2021-01-12 13:00:00,81.05,81.13,80.87,80.96,31350.0,78.2383,78.3155,78.0645,78.1514,31350.0
2021-01-12 13:05:00,81.03,81.08,80.77,81.07,18558.0,78.219,78.2673,77.968,78.2576,18558.0
2021-01-12 13:10:00,81.06,81.23,80.9,81.17,24792.0,78.248,78.4121,78.0935,78.3541,24792.0
2021-01-12 13:15:00,81.12,81.12,80.9,80.9,25888.0,78.3059,78.3059,78.0935,78.0935,25888.0
2021-01-12 13:20:00,80.88,80.88,80.61,80.65,28037.0,78.0742,78.0742,77.8136,77.8522,28037.0
2021-01-12 13:25:00,80.77,81.0,80.68,80.97,23810.0,77.968,78.19,77.8811,78.1611,23810.0
2021-01-12 13:30:00,80.95,81.26,80.82,81.23,51983.0,78.1418,78.441,78.0163,78.4121,51983.0
2021-01-12 13:35:00,81.26,81.29,81.13,81.28,25727.0,78.441,78.47,78.3155,78.4603,25727.0
2021-01-12 13:40:00,81.28,81.29,81.12,81.17,6489.0,78.4603,78.47,78.3059,78.3541,6489.0
2021-01-12 13:45:00,81.16,81.28,81.15,81.21,18190.0,78.3445,78.4603,78.3348,78.3928,18190.0
2021-01-12 13:50:00,81.17,81.28,81.05,81.2,10057.0,78.3541,78.4603,78.2383,78.3831,10057.0
2021-01-12 13:55:00,81.26,81.44,81.26,81.32,31368.0,78.441,78.6148,78.441,78.4989,31368.0
2021-01-12 14:00:00,81.27,81.51,81.26,81.42,61780.0,78.4507,78.6823,78.441,78.5955,61780.0
2021-01-12 14:05:00,81.4,81.41,81.22,81.28,61996.0,78.5762,78.5858,78.4024,78.4603,61996.0
2021-01-12 14:10:00,81.4,81.42,81.28,81.4,19842.0,78.5762,78.5955,78.4603,78.5762,19842.0
2021-01-12 14:15:00,81.35,81.62,81.26,81.3,37954.0,78.5279,78.7885,78.441,78.4796,37954.0
2021-01-12 14:20:00,81.29,81.36,81.05,81.34,22363.0,78.47,78.5375,78.2383,78.5182,22363.0
2021-01-12 14:25:00,81.36,81.48,81.29,81.34,28349.0,78.5375,78.6534,78.47,78.5182,28349.0
2021-01-12 14:30:00,81.33,81.61,81.32,81.54,33646.0,78.5086,78.7789,78.4989,78.7113,33646.0
2021-01-12 14:35:00,81.53,81.57,81.3,81.51,24035.0,78.7017,78.7403,78.4796,78.6823,24035.0
2021-01-12 14:40:00,81.47,81.64,81.21,81.31,34757.0,78.6437,78.8078,78.3928,78.4893,34757.0
2021-01-12 14:45:00,81.32,81.71,81.07,81.58,53584.0,78.4989,78.8754,78.2576,78.7499,53584.0
2021-01-12 14:50:00,81.55,81.57,81.35,81.45,28172.0,78.721,78.7403,78.5279,78.6244,28172.0
2021-01-12 14:55:00,81.41,81.72,81.41,81.6,26507.0,78.5858,78.8851,78.5858,78.7692,26507.0
2021-01-12 15:00:00,81.65,81.81,81.54,81.73,47373.0,78.8175,78.9719,78.7113,78.8947,47373.0
2021-01-12 15:05:00,81.75,81.8,81.43,81.69,119267.0,78.914,78.9623,78.6051,78.8561,119267.0
2021-01-12 15:10:00,81.69,81.78,81.58,81.66,29320.0,78.8561,78.943,78.7499,78.8271,29320.0
2021-01-12 15:15:00,81.65,81.84,81.5,81.81,46240.0,78.8175,79.0009,78.6727,78.9719,46240.0
2021-01-12 15:20:00,81.79,81.89,81.77,81.88,57787.0,78.9526,79.0492,78.9333,79.0395,57787.0
2021-01-12 15:25:00,81.87,81.87,81.66,81.67,67116.0,79.0299,79.0299,78.8271,78.8368,67116.0
2021-01-12 15:30:00,81.65,81.8,81.59,81.66,47742.0,78.8175,78.9623,78.7596,78.8271,47742.0
2021-01-12 15:35:00,81.66,81.8,81.57,81.78,45136.0,78.8271,78.9623,78.7403,78.943,45136.0
2021-01-12 15:40:00,81.78,81.93,81.72,81.85,71690.0,78.943,79.0878,78.8851,79.0105,71690.0
2021-01-12 15:45:00,81.87,82.0,81.77,82.0,75378.0,79.0299,79.1553,78.9333,79.1553,75378.0
2021-01-12 15:50:00,82.0,82.24,81.82,82.19,114641.0,79.1553,79.387,78.9816,79.3388,114641.0
2021-01-12 15:55:00,82.17,82.3,81.97,82.16,114285.0,79.3194,79.4449,79.1264,79.3098,114285.0
2021-01-13 09:30:00,82.4,82.74,82.23,82.38,173431.0,79.5415,79.8697,79.3774,79.5222,173431.0
2021-01-13 09:35:00,82.41,82.51,81.39,81.84,166970.0,79.5511,79.6477,78.5665,79.0009,166970.0
2021-01-13 09:40:00,81.82,81.98,81.26,81.28,103196.0,78.9816,79.136,78.441,78.4603,103196.0
2021-01-13 09:45:00,81.39,81.85,81.26,81.59,90142.0,78.5665,79.0105,78.441,78.7596,90142.0
2021-01-13 09:50:00,81.56,81.77,80.62,81.1,206644.0,78.7306,78.9333,77.8232,78.2866,206644.0
2021-01-13 09:55:00,81.14,81.32,80.73,80.78,68047.0,78.3252,78.4989,77.9294,77.9777,68047.0
2021-01-13 10:00:00,80.86,81.0,79.89,79.92,150722.0,78.0549,78.19,77.1185,77.1475,150722.0
2021-01-13 10:05:00,79.87,81.2,79.85,81.14,86111.0,77.0992,78.3831,77.0799,78.3252,86111.0
2021-01-13 10:10:00,81.11,81.38,80.92,81.04,86117.0,78.2962,78.5569,78.1128,78.2286,86117.0
2021-01-13 10:15:00,81.0,81.48,81.0,81.38,61951.0,78.19,78.6534,78.19,78.5569,61951.0
2021-01-13 10:20:00,81.37,81.49,81.1,81.43,47316.0,78.5472,78.663,78.2866,78.6051,47316.0
2021-01-13 10:25:00,81.37,81.63,81.33,81.53,45123.0,78.5472,78.7982,78.5086,78.7017,45123.0
2021-01-13 10:30:00,81.51,81.58,81.13,81.15,40203.0,78.6823,78.7499,78.3155,78.3348,40203.0
2021-01-13 10:35:00,81.12,81.3,81.06,81.23,30046.0,78.3059,78.4796,78.248,78.4121,30046.0
2021-01-13 10:40:00,81.23,81.45,81.04,81.33,37685.0,78.4121,78.6244,78.2286,78.5086,37685.0
2021-01-13 10:45:00,81.41,81.47,81.02,81.1,31914.0,78.5858,78.6437,78.2093,78.2866,31914.0
2021-01-13 10:50:00,81.08,81.62,81.07,81.49,55967.0,78.2673,78.7885,78.2576,78.663,55967.0
2021-01-13 10:55:00,81.47,81.84,81.39,81.76,101933.0,78.6437,79.0009,78.5665,78.9237,101933.0
2021-01-13 11:00:00,81.76,82.0,81.64,81.66,92543.0,78.9237,79.1553,78.8078,78.8271,92543.0
2021-01-13 11:05:00,81.7,81.9,81.47,81.56,71532.0,78.8658,79.0588,78.6437,78.7306,71532.0
2021-01-13 11:10:00,81.59,81.65,81.32,81.4,50299.0,78.7596,78.8175,78.4989,78.5762,50299.0
2021-01-13 11:15:00,81.45,81.45,81.16,81.26,72193.0,78.6244,78.6244,78.3445,78.441,72193.0
2021-01-13 11:20:00,81.25,81.51,81.24,81.49,24707.0,78.4314,78.6823,78.4217,78.663,24707.0
2021-01-13 11:25:00,81.47,81.48,81.2,81.25,37109.0,78.6437,78.6534,78.3831,78.4314,37109.0
2021-01-13 11:30:00,81.29,81.36,80.88,80.94,71554.0,78.47,78.5375,78.0742,78.1321,71554.0
2021-01-13 11:35:00,80.93,81.28,80.92,81.25,44554.0,78.1225,78.4603,78.1128,78.4314,44554.0
2021-01-13 11:40:00,81.23,81.28,80.95,81.04,53826.0,78.4121,78.4603,78.1418,78.2286,53826.0
2021-01-13 11:45:00,80.96,81.01,80.85,80.85,19603.0,78.1514,78.1997,78.0452,78.0452,19603.0
2021-01-13 11:50:00,80.84,80.94,80.46,80.52,52511.0,78.0356,78.1321,77.6688,77.7267,52511.0
2021-01-13 11:55:00,80.55,80.78,80.5,80.76,46001.0,77.7556,77.9777,77.7074,77.9584,46001.0
2021-01-13 12:00:00,80.77,80.9,80.5,80.88,43913.0,77.968,78.0935,77.7074,78.0742,43913.0
2021-01-13 12:05:00,80.88,81.17,80.88,81.1,47080.0,78.0742,78.3541,78.0742,78.2866,47080.0
2021-01-13 12:10:00,81.17,81.25,81.07,81.11,33399.0,78.3541,78.4314,78.2576,78.2962,33399.0
2021-01-13 12:15:00,81.08,81.23,81.0,81.08,31659.0,78.2673,78.4121,78.19,78.2673,31659.0
2021-01-13 12:20:00,81.12,81.14,80.93,80.98,18737.0,78.3059,78.3252,78.1225,78.1707,18737.0
2021-01-13 12:25:00,80.99,81.37,80.99,81.3,40789.0,78.1804,78.5472,78.1804,78.4796,40789.0
2021-01-13 12:30:00,81.35,81.41,81.1,81.15,38171.0,78.5279,78.5858,78.2866,78.3348,38171.0
2021-01-13 12:35:00,81.1,81.29,81.1,81.2,13449.0,78.2866,78.47,78.2866,78.3831,13449.0
2021-01-13 12:40:00,81.2,81.57,81.2,81.53,26444.0,78.3831,78.7403,78.3831,78.7017,26444.0
2021-01-13 12:45:00,81.59,81.83,81.56,81.79,61566.0,78.7596,78.9912,78.7306,78.9526,61566.0
2021-01-13 12:50:00,81.78,82.11,81.77,82.11,77447.0,78.943,79.2615,78.9333,79.2615,77447.0
2021-01-13 12:55:00,82.09,82.28,82.0,82.02,116085.0,79.2422,79.4256,79.1553,79.1747,116085.0
2021-01-13 13:00:00,82.03,82.06,81.72,81.85,66630.0,79.1843,79.2133,78.8851,79.0105,66630.0
2021-01-13 13:05:00,81.84,81.9,81.63,81.75,20297.0,79.0009,79.0588,78.7982,78.914,20297.0
2021-01-13 13:10:00,81.71,81.8,81.68,81.78,15198.0,78.8754,78.9623,78.8464,78.943,15198.0
2021-01-13 13:15:00,81.84,81.86,81.63,81.71,12350.0,79.0009,79.0202,78.7982,78.8754,12350.0
2021-01-13 13:20:00,81.65,81.9,81.6,81.86,20455.0,78.8175,79.0588,78.7692,79.0202,20455.0
2021-01-13 13:25:00,81.81,81.87,81.7,81.77,13239.0,78.9719,79.0299,78.8658,78.9333,13239.0
2021-01-13 13:30:00,81.77,81.79,81.64,81.67,13002.0,78.9333,78.9526,78.8078,78.8368,13002.0
2021-01-13 13:35:00,81.66,81.67,81.54,81.54,11199.0,78.8271,78.8368,78.7113,78.7113,11199.0
2021-01-13 13:40:00,81.54,81.6,81.25,81.47,57344.0,78.7113,78.7692,78.4314,78.6437,57344.0
2021-01-13 13:45:00,81.51,81.56,81.28,81.38,34425.0,78.6823,78.7306,78.4603,78.5569,34425.0
2021-01-13 13:50:00,81.39,81.5,81.31,81.35,22397.0,78.5665,78.6727,78.4893,78.5279,22397.0
2021-01-13 13:55:00,81.35,81.43,81.16,81.17,28991.0,78.5279,78.6051,78.3445,78.3541,28991.0
2021-01-13 14:00:00,81.21,81.73,81.05,81.49,74923.0,78.3928,78.8947,78.2383,78.663,74923.0
2021-01-13 14:05:00,81.42,81.51,81.24,81.5,95247.0,78.5955,78.6823,78.4217,78.6727,95247.0
2021-01-13 14:10:00,81.54,81.56,81.4,81.55,20883.0,78.7113,78.7306,78.5762,78.721,20883.0
2021-01-13 14:15:00,81.56,81.65,81.4,81.47,44046.0,78.7306,78.8175,78.5762,78.6437,44046.0
2021-01-13 14:20:00,81.46,81.49,81.18,81.33,35601.0,78.6341,78.663,78.3638,78.5086,35601.0
2021-01-13 14:25:00,81.35,81.56,81.31,81.52,20656.0,78.5279,78.7306,78.4893,78.692,20656.0
2021-01-13 14:30:00,81.54,81.61,81.49,81.61,24249.0,78.7113,78.7789,78.663,78.7789,24249.0
2021-01-13 14:35:00,81.61,81.61,81.37,81.49,36256.0,78.7789,78.7789,78.5472,78.663,36256.0
2021-01-13 14:40:00,81.52,81.59,81.16,81.16,25050.0,78.692,78.7596,78.3445,78.3445,25050.0
2021-01-13 14:45:00,81.13,81.24,81.05,81.22,22835.0,78.3155,78.4217,78.2383,78.4024,22835.0
2021-01-13 14:50:00,81.24,81.31,80.97,80.98,44815.0,78.4217,78.4893,78.1611,78.1707,44815.0
2021-01-13 14:55:00,81.01,81.02,80.73,80.8,31304.0,78.1997,78.2093,77.9294,77.997,31304.0
2021-01-13 15:00:00,80.76,80.83,80.56,80.56,22061.0,77.9584,78.0259,77.7653,77.7653,22061.0
2021-01-13 15:05:00,80.55,80.68,80.17,80.26,69327.0,77.7556,77.8811,77.3888,77.4757,69327.0
2021-01-13 15:10:00,80.27,80.81,80.27,80.68,49142.0,77.4854,78.0066,77.4854,77.8811,49142.0
2021-01-13 15:15:00,80.7,80.79,80.58,80.69,22967.0,77.9004,77.9873,77.7846,77.8908,22967.0
2021-01-13 15:20:00,80.62,80.62,80.24,80.42,43168.0,77.8232,77.8232,77.4564,77.6302,43168.0
2021-01-13 15:25:00,80.44,80.45,79.98,80.03,79255.0,77.6495,77.6591,77.2054,77.2537,79255.0
2021-01-13 15:30:00,80.03,80.4,79.77,80.35,111552.0,77.2537,77.6109,77.0027,77.5626,111552.0
2021-01-13 15:35:00,80.36,80.44,80.15,80.43,42383.0,77.5722,77.6495,77.3695,77.6398,42383.0
2021-01-13 15:40:00,80.45,80.52,80.21,80.38,64887.0,77.6591,77.7267,77.4274,77.5915,64887.0
2021-01-13 15:45:00,80.4,80.51,80.21,80.24,103134.0,77.6109,77.717,77.4274,77.4564,103134.0
2021-01-13 15:50:00,80.27,80.29,80.04,80.06,27377.0,77.4854,77.5047,77.2633,77.2826,27377.0
2021-01-13 15:55:00,80.13,80.53,80.1,80.38,145861.0,77.3502,77.7363,77.3213,77.5915,145861.0
2021-01-14 09:30:00,82.06,82.81,82.0,82.55,291492.0,79.2133,79.9372,79.1553,79.6863,291492.0
2021-01-14 09:35:00,82.59,83.16,82.37,83.16,115104.0,79.7249,80.2751,79.5125,80.2751,115104.0
2021-01-14 09:40:00,83.17,83.58,83.16,83.43,166791.0,80.2848,80.6805,80.2751,80.5357,166791.0
2021-01-14 09:45:00,83.41,83.63,83.19,83.57,120927.0,80.5164,80.7288,80.3041,80.6709,120927.0
2021-01-14 09:50:00,83.61,83.75,83.22,83.22,89206.0,80.7095,80.8446,80.333,80.333,89206.0
2021-01-14 09:55:00,83.24,83.92,83.24,83.82,96566.0,80.3523,81.0087,80.3523,80.9122,96566.0
2021-01-14 10:00:00,83.77,84.26,83.71,84.23,102080.0,80.8639,81.3369,80.806,81.308,102080.0
2021-01-14 10:05:00,84.27,84.5,83.96,84.41,87827.0,81.3466,81.5686,81.0474,81.4817,87827.0
2021-01-14 10:10:00,84.41,84.74,84.33,84.66,83921.0,81.4817,81.8003,81.4045,81.7231,83921.0
2021-01-14 10:15:00,84.68,84.94,84.55,84.86,96933.0,81.7424,81.9934,81.6169,81.9161,96933.0
2021-01-14 10:20:00,84.86,85.05,84.75,84.98,79863.0,81.9161,82.0995,81.8099,82.032,79863.0
2021-01-14 10:25:00,84.99,85.14,84.83,84.98,84413.0,82.0416,82.1864,81.8872,82.032,84413.0
2021-01-14 10:30:00,85.01,85.2,84.89,85.04,104727.0,82.0609,82.2443,81.9451,82.0899,104727.0
2021-01-14 10:35:00,85.03,85.1,84.27,84.38,90790.0,82.0802,82.1478,81.3466,81.4528,90790.0
2021-01-14 10:40:00,84.36,84.71,84.33,84.61,123536.0,81.4335,81.7713,81.4045,81.6748,123536.0
2021-01-14 10:45:00,84.61,84.61,84.13,84.19,96726.0,81.6748,81.6748,81.2115,81.2694,96726.0
2021-01-14 10:50:00,84.19,84.32,84.09,84.09,52339.0,81.2694,81.3949,81.1728,81.1728,52339.0
2021-01-14 10:55:00,84.1,84.35,83.91,84.35,54051.0,81.1825,81.4238,80.9991,81.4238,54051.0
2021-01-14 11:00:00,84.37,84.61,84.24,84.27,91758.0,81.4431,81.6748,81.3176,81.3466,91758.0
2021-01-14 11:05:00,84.25,84.54,84.2,84.4,21245.0,81.3273,81.6072,81.279,81.4721,21245.0
2021-01-14 11:10:00,84.49,84.86,84.49,84.84,126352.0,81.559,81.9161,81.559,81.8968,126352.0
2021-01-14 11:15:00,84.86,84.89,84.64,84.87,59564.0,81.9161,81.9451,81.7038,81.9258,59564.0
2021-01-14 11:20:00,84.83,84.9,84.6,84.63,67913.0,81.8872,81.9547,81.6651,81.6941,67913.0
2021-01-14 11:25:00,84.66,84.91,84.65,84.88,32964.0,81.7231,81.9644,81.7134,81.9354,32964.0
2021-01-14 11:30:00,84.92,85.2,84.85,85.19,91719.0,81.974,82.2443,81.9065,82.2347,91719.0
2021-01-14 11:35:00,85.2,85.23,84.93,84.95,52501.0,82.2443,82.2733,81.9837,82.003,52501.0
2021-01-14 11:40:00,84.97,85.28,84.97,85.24,71122.0,82.0223,82.3216,82.0223,82.2829,71122.0
2021-01-14 11:45:00,85.19,85.46,85.04,85.36,69877.0,82.2347,82.4953,82.0899,82.3988,69877.0
2021-01-14 11:50:00,85.32,85.58,85.32,85.51,75188.0,82.3602,82.6112,82.3602,82.5436,75188.0
2021-01-14 11:55:00,85.51,85.57,85.43,85.55,25895.0,82.5436,82.6015,82.4664,82.5822,25895.0
2021-01-14 12:00:00,85.58,85.69,85.38,85.5,33025.0,82.6112,82.7173,82.4181,82.5339,33025.0
2021-01-14 12:05:00,85.4,85.64,85.31,85.47,38530.0,82.4374,82.6691,82.3505,82.505,38530.0
2021-01-14 12:10:00,85.4,85.68,85.3,85.65,46986.0,82.4374,82.7077,82.3409,82.6787,46986.0
2021-01-14 12:15:00,85.65,85.72,85.48,85.54,36578.0,82.6787,82.7463,82.5146,82.5725,36578.0
2021-01-14 12:20:00,85.49,85.66,85.49,85.59,19623.0,82.5243,82.6884,82.5243,82.6208,19623.0
2021-01-14 12:25:00,85.61,85.75,85.53,85.53,21002.0,82.6401,82.7753,82.5629,82.5629,21002.0
2021-01-14 12:30:00,85.53,85.82,85.5,85.6,35271.0,82.5629,82.8428,82.5339,82.6305,35271.0
2021-01-14 12:35:00,85.6,85.72,85.51,85.54,38473.0,82.6305,82.7463,82.5436,82.5725,38473.0
2021-01-14 12:40:00,85.59,85.59,85.16,85.16,61712.0,82.6208,82.6208,82.2057,82.2057,61712.0
2021-01-14 12:45:00,85.21,85.21,84.91,85.15,42162.0,82.254,82.254,81.9644,82.1961,42162.0
2021-01-14 12:50:00,85.13,85.32,85.12,85.19,50862.0,82.1768,82.3602,82.1671,82.2347,50862.0
2021-01-14 12:55:00,85.26,85.3,85.03,85.03,46043.0,82.3023,82.3409,82.0802,82.0802,46043.0
2021-01-14 13:00:00,85.0,85.25,84.98,85.21,47748.0,82.0513,82.2926,82.032,82.254,47748.0
2021-01-14 13:05:00,85.23,85.38,85.11,85.33,46739.0,82.2733,82.4181,82.1575,82.3698,46739.0
2021-01-14 13:10:00,85.34,85.55,85.26,85.49,30372.0,82.3795,82.5822,82.3023,82.5243,30372.0
2021-01-14 13:15:00,85.5,85.55,85.39,85.44,29468.0,82.5339,82.5822,82.4277,82.476,29468.0
2021-01-14 13:20:00,85.48,85.73,85.3,85.58,62731.0,82.5146,82.7559,82.3409,82.6112,62731.0
2021-01-14 13:25:00,85.55,85.55,85.25,85.35,24121.0,82.5822,82.5822,82.2926,82.3891,24121.0
2021-01-14 13:30:00,85.3,85.54,85.17,85.47,25451.0,82.3409,82.5725,82.2154,82.505,25451.0
2021-01-14 13:35:00,85.47,85.61,85.4,85.6,14309.0,82.505,82.6401,82.4374,82.6305,14309.0
2021-01-14 13:40:00,85.61,85.68,85.51,85.59,18451.0,82.6401,82.7077,82.5436,82.6208,18451.0
2021-01-14 13:45:00,85.63,85.68,85.5,85.67,31492.0,82.6594,82.7077,82.5339,82.698,31492.0
2021-01-14 13:50:00,85.69,85.79,85.51,85.79,23044.0,82.7173,82.8139,82.5436,82.8139,23044.0
2021-01-14 13:55:00,85.79,85.89,85.72,85.73,14424.0,82.8139,82.9104,82.7463,82.7559,14424.0
2021-01-14 14:00:00,85.7,85.97,85.68,85.83,59150.0,82.727,82.9876,82.7077,82.8525,59150.0
2021-01-14 14:05:00,85.83,85.9,85.77,85.82,6431.0,82.8525,82.9201,82.7946,82.8428,6431.0
2021-01-14 14:10:00,85.81,85.93,85.64,85.76,96553.0,82.8332,82.949,82.6691,82.7849,96553.0
2021-01-14 14:15:00,85.88,86.31,85.87,86.21,119476.0,82.9007,83.3158,82.8911,83.2193,119476.0
2021-01-14 14:20:00,86.2,86.24,86.11,86.12,26042.0,83.2096,83.2483,83.1228,83.1324,26042.0
2021-01-14 14:25:00,86.13,86.13,85.97,86.09,70568.0,83.1421,83.1421,82.9876,83.1035,70568.0
2021-01-14 14:30:00,86.09,86.4,86.04,86.39,81644.0,83.1035,83.4027,83.0552,83.3931,81644.0
2021-01-14 14:35:00,86.34,86.42,86.19,86.3,19557.0,83.3448,83.422,83.2,83.3062,19557.0
2021-01-14 14:40:00,86.31,86.35,86.13,86.2,40063.0,83.3158,83.3544,83.1421,83.2096,40063.0
2021-01-14 14:45:00,86.2,86.2,85.95,86.0,28849.0,83.2096,83.2096,82.9683,83.0166,28849.0
2021-01-14 14:50:00,85.98,86.09,85.86,85.97,64044.0,82.9973,83.1035,82.8814,82.9876,64044.0
2021-01-14 14:55:00,86.0,86.13,85.91,86.12,28821.0,83.0166,83.1421,82.9297,83.1324,28821.0
2021-01-14 15:00:00,86.13,86.3,86.03,86.17,36305.0,83.1421,83.3062,83.0455,83.1807,36305.0
2021-01-14 15:05:00,86.19,86.25,85.94,86.0,36792.0,83.2,83.2579,82.9587,83.0166,36792.0
2021-01-14 15:10:00,86.0,86.15,85.7,85.76,45825.0,83.0166,83.1614,82.727,82.7849,45825.0
2021-01-14 15:15:00,85.77,85.88,85.13,85.21,41845.0,82.7946,82.9007,82.1768,82.254,41845.0
2021-01-14 15:20:00,85.19,85.6,85.16,85.42,41955.0,82.2347,82.6305,82.2057,82.4567,41955.0
2021-01-14 15:25:00,85.38,85.56,85.22,85.55,23323.0,82.4181,82.5918,82.2636,82.5822,23323.0
2021-01-14 15:30:00,85.5,85.95,85.4,85.7,73283.0,82.5339,82.9683,82.4374,82.727,73283.0
2021-01-14 15:35:00,85.8,86.02,85.74,85.98,45027.0,82.8235,83.0359,82.7656,82.9973,45027.0
2021-01-14 15:40:00,85.98,85.98,85.72,85.82,21094.0,82.9973,82.9973,82.7463,82.8428,21094.0
2021-01-14 15:45:00,85.76,85.9,85.47,85.48,56494.0,82.7849,82.9201,82.505,82.5146,56494.0
2021-01-14 15:50:00,85.47,85.47,84.69,84.77,168103.0,82.505,82.505,81.752,81.8293,168103.0
2021-01-14 15:55:00,84.8,85.39,84.61,85.17,162376.0,81.8582,82.4277,81.6748,82.2154,162376.0
2021-01-15 09:30:00,81.49,83.25,81.49,82.5,599660.0,78.663,80.362,78.663,79.638,599660.0
2021-01-15 09:35:00,82.5,82.52,81.98,82.16,170639.0,79.638,79.6573,79.136,79.3098,170639.0
2021-01-15 09:40:00,82.13,83.04,81.82,82.8,264625.0,79.2808,80.1593,78.9816,79.9276,264625.0
2021-01-15 09:45:00,82.84,83.31,82.68,83.29,127266.0,79.9662,80.4199,79.8118,80.4006,127266.0
2021-01-15 09:50:00,83.31,83.31,82.52,82.63,129392.0,80.4199,80.4199,79.6573,79.7635,129392.0
2021-01-15 09:55:00,82.56,82.56,81.81,82.25,192488.0,79.6959,79.6959,78.9719,79.3967,192488.0
2021-01-15 10:00:00,82.11,82.26,81.6,81.71,80494.0,79.2615,79.4063,78.7692,78.8754,80494.0
2021-01-15 10:05:00,81.7,81.78,80.25,80.28,358279.0,78.8658,78.943,77.4661,77.495,358279.0
2021-01-15 10:10:00,80.27,81.06,80.2,80.66,174479.0,77.4854,78.248,77.4178,77.8618,174479.0
2021-01-15 10:15:00,80.6,80.77,79.84,79.88,231212.0,77.8039,77.968,77.0703,77.1089,231212.0
2021-01-15 10:20:00,79.9,80.0,78.72,78.74,295457.0,77.1282,77.2247,75.9891,76.0084,295457.0
2021-01-15 10:25:00,78.71,79.84,78.43,79.77,375211.0,75.9795,77.0703,75.7092,77.0027,375211.0
2021-01-15 10:30:00,79.77,80.69,79.47,80.67,233303.0,77.0027,77.8908,76.7131,77.8715,233303.0
2021-01-15 10:35:00,80.7,80.98,80.55,80.98,188111.0,77.9004,78.1707,77.7556,78.1707,188111.0
2021-01-15 10:40:00,80.95,81.15,80.84,81.15,89056.0,78.1418,78.3348,78.0356,78.3348,89056.0
2021-01-15 10:45:00,81.11,81.17,80.37,80.51,103966.0,78.2962,78.3541,77.5819,77.717,103966.0
2021-01-15 10:50:00,80.6,81.15,80.57,81.0,135210.0,77.8039,78.3348,77.775,78.19,135210.0
2021-01-15 10:55:00,80.91,81.0,80.49,80.88,74240.0,78.1032,78.19,77.6977,78.0742,74240.0
2021-01-15 11:00:00,80.97,80.97,80.05,80.09,104225.0,78.1611,78.1611,77.273,77.3116,104225.0
2021-01-15 11:05:00,80.09,80.22,79.76,79.91,90690.0,77.3116,77.4371,76.9931,77.1379,90690.0
2021-01-15 11:10:00,79.96,80.32,79.51,79.92,114328.0,77.1861,77.5336,76.7517,77.1475,114328.0
2021-01-15 11:15:00,79.92,80.2,79.31,80.12,151977.0,77.1475,77.4178,76.5587,77.3406,151977.0
2021-01-15 11:20:00,80.15,80.19,79.85,79.94,52156.0,77.3695,77.4081,77.0799,77.1668,52156.0
2021-01-15 11:25:00,79.98,80.83,79.94,80.68,141524.0,77.2054,78.0259,77.1668,77.8811,141524.0
2021-01-15 11:30:00,80.77,81.1,80.65,80.92,183308.0,77.968,78.2866,77.8522,78.1128,183308.0
2021-01-15 11:35:00,80.94,81.28,80.8,81.24,81264.0,78.1321,78.4603,77.997,78.4217,81264.0
2021-01-15 11:40:00,81.27,81.56,81.27,81.39,72379.0,78.4507,78.7306,78.4507,78.5665,72379.0
2021-01-15 11:45:00,81.37,81.37,80.68,80.74,113629.0,78.5472,78.5472,77.8811,77.9391,113629.0
2021-01-15 11:50:00,80.75,80.85,80.31,80.65,87684.0,77.9487,78.0452,77.524,77.8522,87684.0
2021-01-15 11:55:00,80.68,80.89,80.49,80.77,59162.0,77.8811,78.0839,77.6977,77.968,59162.0
2021-01-15 12:00:00,80.76,81.2,80.63,81.2,52675.0,77.9584,78.3831,77.8329,78.3831,52675.0
2021-01-15 12:05:00,81.2,81.31,80.86,81.05,71337.0,78.3831,78.4893,78.0549,78.2383,71337.0
2021-01-15 12:10:00,81.0,81.01,80.72,80.97,29388.0,78.19,78.1997,77.9198,78.1611,29388.0
2021-01-15 12:15:00,81.01,81.43,80.99,81.42,100400.0,78.1997,78.6051,78.1804,78.5955,100400.0
2021-01-15 12:20:00,81.36,81.41,80.96,81.11,56753.0,78.5375,78.5858,78.1514,78.2962,56753.0
2021-01-15 12:25:00,81.16,81.25,80.95,81.02,50452.0,78.3445,78.4314,78.1418,78.2093,50452.0
2021-01-15 12:30:00,80.9,81.41,80.89,81.27,56228.0,78.0935,78.5858,78.0839,78.4507,56228.0
2021-01-15 12:35:00,81.3,81.87,81.29,81.84,114132.0,78.4796,79.0299,78.47,79.0009,114132.0
2021-01-15 12:40:00,81.84,82.0,81.66,81.78,70148.0,79.0009,79.1553,78.8271,78.943,70148.0
2021-01-15 12:45:00,81.72,81.85,81.57,81.73,66534.0,78.8851,79.0105,78.7403,78.8947,66534.0
2021-01-15 12:50:00,81.72,82.28,81.51,82.13,157913.0,78.8851,79.4256,78.6823,79.2808,157913.0
2021-01-15 12:55:00,82.2,82.53,81.98,82.46,81108.0,79.3484,79.667,79.136,79.5994,81108.0
2021-01-15 13:00:00,82.48,82.51,81.95,81.95,77951.0,79.6187,79.6477,79.1071,79.1071,77951.0
2021-01-15 13:05:00,81.94,82.25,81.94,82.23,24882.0,79.0974,79.3967,79.0974,79.3774,24882.0
2021-01-15 13:10:00,82.24,82.29,82.09,82.29,33859.0,79.387,79.4353,79.2422,79.4353,33859.0
2021-01-15 13:15:00,82.3,82.76,82.3,82.5,73722.0,79.4449,79.889,79.4449,79.638,73722.0
2021-01-15 13:20:00,82.51,82.75,82.5,82.75,41369.0,79.6477,79.8793,79.638,79.8793,41369.0
2021-01-15 13:25:00,82.74,82.85,82.64,82.74,100671.0,79.8697,79.9759,79.7731,79.8697,100671.0
2021-01-15 13:30:00,82.74,82.94,82.67,82.74,85964.0,79.8697,80.0627,79.8021,79.8697,85964.0
2021-01-15 13:35:00,82.7,82.98,82.43,82.9,61419.0,79.8311,80.1013,79.5704,80.0241,61419.0
2021-01-15 13:40:00,82.88,83.09,82.84,82.92,119111.0,80.0048,80.2075,79.9662,80.0434,119111.0
2021-01-15 13:45:00,82.93,82.94,82.64,82.66,43492.0,80.0531,80.0627,79.7731,79.7925,43492.0
2021-01-15 13:50:00,82.65,82.88,82.41,82.41,33844.0,79.7828,80.0048,79.5511,79.5511,33844.0
2021-01-15 13:55:00,82.4,82.82,82.33,82.82,33715.0,79.5415,79.9469,79.4739,79.9469,33715.0
2021-01-15 14:00:00,82.84,82.96,82.64,82.91,27808.0,79.9662,80.082,79.7731,80.0338,27808.0
2021-01-15 14:05:00,82.79,82.91,82.61,82.64,12585.0,79.9179,80.0338,79.7442,79.7731,12585.0
2021-01-15 14:10:00,82.64,82.69,82.4,82.45,35754.0,79.7731,79.8214,79.5415,79.5897,35754.0
2021-01-15 14:15:00,82.46,82.63,82.28,82.3,36720.0,79.5994,79.7635,79.4256,79.4449,36720.0
2021-01-15 14:20:00,82.25,82.48,82.2,82.4,37608.0,79.3967,79.6187,79.3484,79.5415,37608.0
2021-01-15 14:25:00,82.4,82.58,82.22,82.58,25066.0,79.5415,79.7152,79.3677,79.7152,25066.0
2021-01-15 14:30:00,82.6,82.83,82.58,82.77,41409.0,79.7345,79.9566,79.7152,79.8986,41409.0
2021-01-15 14:35:00,82.78,82.88,82.62,82.62,30695.0,79.9083,80.0048,79.7538,79.7538,30695.0
2021-01-15 14:40:00,82.61,82.91,82.35,82.83,72262.0,79.7442,80.0338,79.4932,79.9566,72262.0
2021-01-15 14:45:00,82.88,82.9,82.76,82.82,16789.0,80.0048,80.0241,79.889,79.9469,16789.0
2021-01-15 14:50:00,82.81,82.82,82.43,82.49,16083.0,79.9372,79.9469,79.5704,79.6283,16083.0
2021-01-15 14:55:00,82.51,82.51,82.08,82.19,75446.0,79.6477,79.6477,79.2326,79.3388,75446.0
2021-01-15 15:00:00,82.24,82.59,82.24,82.4,42887.0,79.387,79.7249,79.387,79.5415,42887.0
2021-01-15 15:05:00,82.33,82.33,81.72,81.86,105177.0,79.4739,79.4739,78.8851,79.0202,105177.0
2021-01-15 15:10:00,81.86,82.5,81.86,82.31,74942.0,79.0202,79.638,79.0202,79.4546,74942.0
2021-01-15 15:15:00,82.36,82.51,82.3,82.38,44017.0,79.5029,79.6477,79.4449,79.5222,44017.0
2021-01-15 15:20:00,82.4,82.4,81.98,82.09,28428.0,79.5415,79.5415,79.136,79.2422,28428.0
2021-01-15 15:25:00,82.15,82.15,81.94,81.96,15519.0,79.3001,79.3001,79.0974,79.1167,15519.0
2021-01-15 15:30:00,82.03,82.04,81.47,81.56,63144.0,79.1843,79.194,78.6437,78.7306,63144.0
2021-01-15 15:35:00,81.56,81.84,81.52,81.6,31676.0,78.7306,79.0009,78.692,78.7692,31676.0
2021-01-15 15:40:00,81.62,81.89,81.12,81.14,67619.0,78.7885,79.0492,78.3059,78.3252,67619.0
2021-01-15 15:45:00,81.16,81.5,81.05,81.19,129123.0,78.3445,78.6727,78.2383,78.3734,129123.0
2021-01-15 15:50:00,81.23,81.47,81.09,81.28,84285.0,78.4121,78.6437,78.2769,78.4603,84285.0
2021-01-15 15:55:00,81.3,81.55,81.12,81.42,140342.0,78.4796,78.721,78.3059,78.5955,140342.0
2021-01-19 09:30:00,84.37,84.57,83.32,83.76,479498.0,81.4431,81.6362,80.4296,80.8543,479498.0
2021-01-19 09:35:00,83.83,84.37,83.44,84.12,269418.0,80.9219,81.4431,80.5454,81.2018,269418.0
2021-01-19 09:40:00,84.14,84.44,83.74,84.39,215053.0,81.2211,81.5107,80.835,81.4624,215053.0
2021-01-19 09:45:00,84.27,84.5,83.52,83.64,225982.0,81.3466,81.5686,80.6226,80.7385,225982.0
2021-01-19 09:50:00,83.64,83.9,83.36,83.42,111239.0,80.7385,80.9894,80.4682,80.5261,111239.0
2021-01-19 09:55:00,83.4,83.59,83.19,83.2,86048.0,80.5068,80.6902,80.3041,80.3137,86048.0
2021-01-19 10:00:00,83.23,83.44,82.89,83.41,112612.0,80.3427,80.5454,80.0145,80.5164,112612.0
2021-01-19 10:05:00,83.4,83.7,82.93,83.05,96475.0,80.5068,80.7964,80.0531,80.1689,96475.0
2021-01-19 10:10:00,83.05,83.08,82.7,83.07,78979.0,80.1689,80.1979,79.8311,80.1882,78979.0
2021-01-19 10:15:00,82.99,83.13,82.53,82.67,76557.0,80.111,80.2461,79.667,79.8021,76557.0
2021-01-19 10:20:00,82.64,83.07,82.52,82.89,78847.0,79.7731,80.1882,79.6573,80.0145,78847.0
2021-01-19 10:25:00,82.88,83.18,82.76,83.17,45900.0,80.0048,80.2944,79.889,80.2848,45900.0
2021-01-19 10:30:00,83.19,83.5,83.1,83.49,95612.0,80.3041,80.6033,80.2172,80.5937,95612.0
2021-01-19 10:35:00,83.51,83.78,83.45,83.74,85570.0,80.613,80.8736,80.555,80.835,85570.0
2021-01-19 10:40:00,83.68,83.79,83.44,83.79,43429.0,80.7771,80.8832,80.5454,80.8832,43429.0
2021-01-19 10:45:00,83.78,84.1,83.78,84.04,87400.0,80.8736,81.1825,80.8736,81.1246,87400.0
2021-01-19 10:50:00,84.0,84.3,83.97,84.17,67642.0,81.086,81.3756,81.057,81.2501,67642.0
2021-01-19 10:55:00,84.18,84.27,83.85,83.87,67237.0,81.2597,81.3466,80.9412,80.9605,67237.0
2021-01-19 11:00:00,83.8,84.32,83.8,84.16,48034.0,80.8929,81.3949,80.8929,81.2404,48034.0
2021-01-19 11:05:00,84.18,84.25,83.56,83.81,76707.0,81.2597,81.3273,80.6612,80.9026,76707.0
2021-01-19 11:10:00,83.76,84.04,83.75,84.02,58774.0,80.8543,81.1246,80.8446,81.1053,58774.0
2021-01-19 11:15:00,83.95,84.04,83.45,83.7,80223.0,81.0377,81.1246,80.555,80.7964,80223.0
2021-01-19 11:20:00,83.75,83.84,83.5,83.64,38454.0,80.8446,80.9315,80.6033,80.7385,38454.0
2021-01-19 11:25:00,83.71,83.81,83.55,83.77,35887.0,80.806,80.9026,80.6516,80.8639,35887.0
2021-01-19 11:30:00,83.78,83.8,82.91,83.04,95121.0,80.8736,80.8929,80.0338,80.1593,95121.0
2021-01-19 11:35:00,83.12,83.37,82.92,83.3,21741.0,80.2365,80.4778,80.0434,80.4102,21741.0
2021-01-19 11:40:00,83.3,83.52,83.21,83.51,28174.0,80.4102,80.6226,80.3234,80.613,28174.0
2021-01-19 11:45:00,83.53,83.62,83.46,83.56,21579.0,80.6323,80.7191,80.5647,80.6612,21579.0
2021-01-19 11:50:00,83.59,83.76,83.54,83.63,19937.0,80.6902,80.8543,80.6419,80.7288,19937.0
2021-01-19 11:55:00,83.61,83.71,83.23,83.23,24471.0,80.7095,80.806,80.3427,80.3427,24471.0
2021-01-19 12:00:00,83.22,83.47,83.16,83.41,13450.0,80.333,80.5744,80.2751,80.5164,13450.0
2021-01-19 12:05:00,83.34,83.42,83.23,83.23,11469.0,80.4489,80.5261,80.3427,80.3427,11469.0
2021-01-19 12:10:00,83.2,83.44,83.12,83.3,21311.0,80.3137,80.5454,80.2365,80.4102,21311.0
2021-01-19 12:15:00,83.38,83.41,83.14,83.38,12979.0,80.4875,80.5164,80.2558,80.4875,12979.0
2021-01-19 12:20:00,83.39,83.6,83.26,83.56,41318.0,80.4971,80.6998,80.3716,80.6612,41318.0
2021-01-19 12:25:00,83.52,83.63,83.41,83.63,18306.0,80.6226,80.7288,80.5164,80.7288,18306.0
2021-01-19 12:30:00,83.57,83.81,83.57,83.79,33225.0,80.6709,80.9026,80.6709,80.8832,33225.0
2021-01-19 12:35:00,83.8,83.8,83.59,83.64,25444.0,80.8929,80.8929,80.6902,80.7385,25444.0
2021-01-19 12:40:00,83.63,84.08,83.59,84.08,56707.0,80.7288,81.1632,80.6902,81.1632,56707.0
2021-01-19 12:45:00,84.06,84.2,84.03,84.13,78233.0,81.1439,81.279,81.1149,81.2115,78233.0
2021-01-19 12:50:00,84.1,84.17,84.05,84.14,14589.0,81.1825,81.2501,81.1342,81.2211,14589.0
2021-01-19 12:55:00,84.17,84.3,84.03,84.27,46850.0,81.2501,81.3756,81.1149,81.3466,46850.0
2021-01-19 13:00:00,84.29,84.33,84.16,84.21,48324.0,81.3659,81.4045,81.2404,81.2887,48324.0
2021-01-19 13:05:00,84.29,84.43,84.21,84.38,35685.0,81.3659,81.501,81.2887,81.4528,35685.0
2021-01-19 13:10:00,84.31,84.55,84.31,84.5,57546.0,81.3852,81.6169,81.3852,81.5686,57546.0
2021-01-19 13:15:00,84.4,84.48,84.1,84.13,69118.0,81.4721,81.5493,81.1825,81.2115,69118.0
2021-01-19 13:20:00,84.12,84.38,84.09,84.32,24472.0,81.2018,81.4528,81.1728,81.3949,24472.0
2021-01-19 13:25:00,84.31,84.5,84.25,84.34,62265.0,81.3852,81.5686,81.3273,81.4142,62265.0
2021-01-19 13:30:00,84.36,84.42,84.26,84.35,13580.0,81.4335,81.4914,81.3369,81.4238,13580.0
2021-01-19 13:35:00,84.38,84.6,84.3,84.45,66888.0,81.4528,81.6651,81.3756,81.5204,66888.0
2021-01-19 13:40:00,84.4,84.45,84.03,84.15,38573.0,81.4721,81.5204,81.1149,81.2308,38573.0
2021-01-19 13:45:00,84.24,84.34,84.15,84.34,10152.0,81.3176,81.4142,81.2308,81.4142,10152.0
2021-01-19 13:50:00,84.34,84.48,84.24,84.44,26616.0,81.4142,81.5493,81.3176,81.5107,26616.0
2021-01-19 13:55:00,84.41,84.51,84.26,84.33,21248.0,81.4817,81.5783,81.3369,81.4045,21248.0
2021-01-19 14:00:00,84.28,84.28,83.94,84.17,43799.0,81.3563,81.3563,81.028,81.2501,43799.0
2021-01-19 14:05:00,84.11,84.18,83.99,84.17,18822.0,81.1921,81.2597,81.0763,81.2501,18822.0
2021-01-19 14:10:00,84.2,84.4,84.19,84.37,25706.0,81.279,81.4721,81.2694,81.4431,25706.0
2021-01-19 14:15:00,84.4,84.5,84.32,84.5,28926.0,81.4721,81.5686,81.3949,81.5686,28926.0
2021-01-19 14:20:00,84.54,84.54,84.37,84.47,12286.0,81.6072,81.6072,81.4431,81.5397,12286.0
2021-01-19 14:25:00,84.43,84.46,84.12,84.22,15702.0,81.501,81.53,81.2018,81.2983,15702.0
2021-01-19 14:30:00,84.34,84.35,84.05,84.1,17035.0,81.4142,81.4238,81.1342,81.1825,17035.0
2021-01-19 14:35:00,84.15,84.28,84.11,84.24,11750.0,81.2308,81.3563,81.1921,81.3176,11750.0
2021-01-19 14:40:00,84.24,84.38,84.01,84.05,17849.0,81.3176,81.4528,81.0956,81.1342,17849.0
2021-01-19 14:45:00,84.07,84.08,83.88,84.08,64403.0,81.1535,81.1632,80.9701,81.1632,64403.0
2021-01-19 14:50:00,84.09,84.21,83.9,84.07,67477.0,81.1728,81.2887,80.9894,81.1535,67477.0
2021-01-19 14:55:00,84.05,84.1,83.87,84.04,15156.0,81.1342,81.1825,80.9605,81.1246,15156.0
2021-01-19 15:00:00,84.05,84.22,83.88,84.18,19282.0,81.1342,81.2983,80.9701,81.2597,19282.0
2021-01-19 15:05:00,84.14,84.27,83.95,84.0,40780.0,81.2211,81.3466,81.0377,81.086,40780.0
2021-01-19 15:10:00,83.98,84.12,83.98,84.12,18766.0,81.0667,81.2018,81.0667,81.2018,18766.0
2021-01-19 15:15:00,84.09,84.4,84.08,84.35,27560.0,81.1728,81.4721,81.1632,81.4238,27560.0
2021-01-19 15:20:00,84.37,84.55,84.37,84.55,74623.0,81.4431,81.6169,81.4431,81.6169,74623.0
2021-01-19 15:25:00,84.55,84.7,84.54,84.64,38343.0,81.6169,81.7617,81.6072,81.7038,38343.0
2021-01-19 15:30:00,84.65,84.7,84.48,84.65,26966.0,81.7134,81.7617,81.5493,81.7134,26966.0
2021-01-19 15:35:00,84.63,84.63,84.2,84.32,23423.0,81.6941,81.6941,81.279,81.3949,23423.0
2021-01-19 15:40:00,84.3,84.5,84.27,84.45,21732.0,81.3756,81.5686,81.3466,81.5204,21732.0
2021-01-19 15:45:00,84.4,84.54,84.36,84.45,52908.0,81.4721,81.6072,81.4335,81.5204,52908.0
2021-01-19 15:50:00,84.49,84.65,84.32,84.5,76027.0,81.559,81.7134,81.3949,81.5686,76027.0
2021-01-19 15:55:00,84.48,84.55,84.21,84.52,94649.0,81.5493,81.6169,81.2887,81.5879,94649.0
2021-01-20 09:30:00,85.58,86.11,85.33,85.96,348229.0,82.6112,83.1228,82.3698,82.978,348229.0
2021-01-20 09:35:00,85.98,86.49,85.94,86.12,219277.0,82.9973,83.4896,82.9587,83.1324,219277.0
2021-01-20 09:40:00,86.09,86.28,85.82,85.98,58076.0,83.1035,83.2869,82.8428,82.9973,58076.0
2021-01-20 09:45:00,86.0,86.29,85.66,86.27,82811.0,83.0166,83.2965,82.6884,83.2772,82811.0
2021-01-20 09:50:00,86.28,86.32,85.7,86.03,87163.0,83.2869,83.3255,82.727,83.0455,87163.0
2021-01-20 09:55:00,86.0,86.4,85.95,86.4,58867.0,83.0166,83.4027,82.9683,83.4027,58867.0
2021-01-20 10:00:00,86.4,86.63,86.26,86.63,125175.0,83.4027,83.6247,83.2676,83.6247,125175.0
2021-01-20 10:05:00,86.63,87.19,86.58,87.1,126848.0,83.6247,84.1653,83.5765,84.0784,126848.0
2021-01-20 10:10:00,87.15,87.51,87.01,87.1,85144.0,84.1267,84.4742,83.9915,84.0784,85144.0
2021-01-20 10:15:00,87.1,87.35,86.7,87.13,84152.0,84.0784,84.3197,83.6923,84.1074,84152.0
2021-01-20 10:20:00,87.2,87.4,86.96,86.96,44390.0,84.175,84.368,83.9433,83.9433,44390.0
2021-01-20 10:25:00,87.0,87.07,86.62,87.01,92667.0,83.9819,84.0495,83.6151,83.9915,92667.0
2021-01-20 10:30:00,87.03,87.08,86.74,87.07,22472.0,84.0109,84.0591,83.7309,84.0495,22472.0
2021-01-20 10:35:00,87.09,87.17,86.84,87.12,32628.0,84.0688,84.146,83.8274,84.0977,32628.0
2021-01-20 10:40:00,87.1,87.23,86.77,86.82,44325.0,84.0784,84.2039,83.7599,83.8081,44325.0
2021-01-20 10:45:00,86.92,86.98,86.4,86.54,64085.0,83.9047,83.9626,83.4027,83.5378,64085.0
2021-01-20 10:50:00,86.48,86.55,86.0,86.0,63683.0,83.4799,83.5475,83.0166,83.0166,63683.0
2021-01-20 10:55:00,85.99,86.22,85.98,86.17,38673.0,83.0069,83.229,82.9973,83.1807,38673.0
2021-01-20 11:00:00,86.1,86.15,85.22,85.42,74338.0,83.1131,83.1614,82.2636,82.4567,74338.0
2021-01-20 11:05:00,85.35,85.35,84.57,84.64,176009.0,82.3891,82.3891,81.6362,81.7038,176009.0
2021-01-20 11:10:00,84.6,84.89,84.36,84.81,113673.0,81.6651,81.9451,81.4335,81.8679,113673.0
2021-01-20 11:15:00,84.79,85.47,84.7,85.38,169553.0,81.8486,82.505,81.7617,82.4181,169553.0
2021-01-20 11:20:00,85.46,85.5,85.23,85.3,76999.0,82.4953,82.5339,82.2733,82.3409,76999.0
2021-01-20 11:25:00,85.32,85.53,84.92,85.46,83143.0,82.3602,82.5629,81.974,82.4953,83143.0
2021-01-20 11:30:00,85.46,85.6,85.3,85.51,40405.0,82.4953,82.6305,82.3409,82.5436,40405.0
2021-01-20 11:35:00,85.48,85.52,85.27,85.5,45115.0,82.5146,82.5532,82.3119,82.5339,45115.0
2021-01-20 11:40:00,85.51,85.82,85.51,85.6,59953.0,82.5436,82.8428,82.5436,82.6305,59953.0
2021-01-20 11:45:00,85.58,85.76,85.54,85.64,67423.0,82.6112,82.7849,82.5725,82.6691,67423.0
2021-01-20 11:50:00,85.61,85.72,85.33,85.37,43984.0,82.6401,82.7463,82.3698,82.4084,43984.0
2021-01-20 11:55:00,85.36,85.47,85.12,85.33,59223.0,82.3988,82.505,82.1671,82.3698,59223.0
2021-01-20 12:00:00,85.37,85.64,85.36,85.53,33338.0,82.4084,82.6691,82.3988,82.5629,33338.0
2021-01-20 12:05:00,85.45,85.6,85.27,85.32,34135.0,82.4857,82.6305,82.3119,82.3602,34135.0
2021-01-20 12:10:00,85.29,85.29,84.95,85.05,55722.0,82.3312,82.3312,82.003,82.0995,55722.0
2021-01-20 12:15:00,85.07,85.12,84.6,84.61,47079.0,82.1188,82.1671,81.6651,81.6748,47079.0
2021-01-20 12:20:00,84.63,84.73,84.37,84.63,74730.0,81.6941,81.7906,81.4431,81.6941,74730.0
2021-01-20 12:25:00,84.72,84.8,84.64,84.72,29827.0,81.781,81.8582,81.7038,81.781,29827.0
2021-01-20 12:30:00,84.82,84.85,84.5,84.72,30179.0,81.8775,81.9065,81.5686,81.781,30179.0
2021-01-20 12:35:00,84.73,84.76,84.21,84.29,81603.0,81.7906,81.8196,81.2887,81.3659,81603.0
2021-01-20 12:40:00,84.28,84.65,84.07,84.64,61478.0,81.3563,81.7134,81.1535,81.7038,61478.0
2021-01-20 12:45:00,84.64,85.1,84.61,85.04,72687.0,81.7038,82.1478,81.6748,82.0899,72687.0
2021-01-20 12:50:00,85.06,85.5,85.03,85.48,93229.0,82.1092,82.5339,82.0802,82.5146,93229.0
2021-01-20 12:55:00,85.46,85.61,85.22,85.29,70837.0,82.4953,82.6401,82.2636,82.3312,70837.0
2021-01-20 13:00:00,85.25,85.56,85.23,85.54,64355.0,82.2926,82.5918,82.2733,82.5725,64355.0
2021-01-20 13:05:00,85.5,85.58,85.11,85.26,53597.0,82.5339,82.6112,82.1575,82.3023,53597.0
2021-01-20 13:10:00,85.24,85.44,85.19,85.19,50310.0,82.2829,82.476,82.2347,82.2347,50310.0
2021-01-20 13:15:00,85.18,85.3,85.17,85.25,11206.0,82.225,82.3409,82.2154,82.2926,11206.0
2021-01-20 13:20:00,85.27,85.35,84.66,84.76,107641.0,82.3119,82.3891,81.7231,81.8196,107641.0
2021-01-20 13:25:00,84.75,85.07,84.5,84.5,60564.0,81.8099,82.1188,81.5686,81.5686,60564.0
2021-01-20 13:30:00,84.58,84.96,84.58,84.95,23304.0,81.6458,82.0127,81.6458,82.003,23304.0
2021-01-20 13:35:00,84.95,85.13,84.79,85.01,32832.0,82.003,82.1768,81.8486,82.0609,32832.0
2021-01-20 13:40:00,85.03,85.2,85.0,85.06,35047.0,82.0802,82.2443,82.0513,82.1092,35047.0
2021-01-20 13:45:00,85.02,85.11,84.7,84.84,35882.0,82.0706,82.1575,81.7617,81.8968,35882.0
2021-01-20 13:50:00,84.9,85.05,84.9,84.97,23174.0,81.9547,82.0995,81.9547,82.0223,23174.0
2021-01-20 13:55:00,84.98,85.1,84.9,85.04,21933.0,82.032,82.1478,81.9547,82.0899,21933.0
2021-01-20 14:00:00,85.05,85.22,84.96,85.16,12388.0,82.0995,82.2636,82.0127,82.2057,12388.0
2021-01-20 14:05:00,85.14,85.37,85.13,85.34,37818.0,82.1864,82.4084,82.1768,82.3795,37818.0
2021-01-20 14:10:00,85.31,85.33,84.75,84.83,47061.0,82.3505,82.3698,81.8099,81.8872,47061.0
2021-01-20 14:15:00,84.93,85.09,84.87,84.88,26720.0,81.9837,82.1382,81.9258,81.9354,26720.0
2021-01-20 14:20:00,84.88,84.96,84.58,84.71,26461.0,81.9354,82.0127,81.6458,81.7713,26461.0
2021-01-20 14:25:00,84.71,84.85,84.6,84.85,31336.0,81.7713,81.9065,81.6651,81.9065,31336.0
2021-01-20 14:30:00,84.75,84.95,84.74,84.9,31670.0,81.8099,82.003,81.8003,81.9547,31670.0
2021-01-20 14:35:00,84.92,85.0,84.89,84.96,28090.0,81.974,82.0513,81.9451,82.0127,28090.0
2021-01-20 14:40:00,84.92,85.24,84.84,85.22,35457.0,81.974,82.2829,81.8968,82.2636,35457.0
2021-01-20 14:45:00,85.24,85.42,85.2,85.38,45608.0,82.2829,82.4567,82.2443,82.4181,45608.0
2021-01-20 14:50:00,85.43,85.47,85.18,85.34,29837.0,82.4664,82.505,82.225,82.3795,29837.0
2021-01-20 14:55:00,85.39,85.67,85.36,85.53,80812.0,82.4277,82.698,82.3988,82.5629,80812.0
2021-01-20 15:00:00,85.53,85.66,85.52,85.61,30924.0,82.5629,82.6884,82.5532,82.6401,30924.0
2021-01-20 15:05:00,85.57,85.74,85.52,85.57,44860.0,82.6015,82.7656,82.5532,82.6015,44860.0
2021-01-20 15:10:00,85.55,85.61,85.1,85.12,101462.0,82.5822,82.6401,82.1478,82.1671,101462.0
2021-01-20 15:15:00,85.11,85.39,85.1,85.39,27440.0,82.1575,82.4277,82.1478,82.4277,27440.0
2021-01-20 15:20:00,85.39,85.49,85.31,85.33,48973.0,82.4277,82.5243,82.3505,82.3698,48973.0
2021-01-20 15:25:00,85.3,85.48,85.3,85.39,28397.0,82.3409,82.5146,82.3409,82.4277,28397.0
2021-01-20 15:30:00,85.36,85.47,85.31,85.33,27500.0,82.3988,82.505,82.3505,82.3698,27500.0
2021-01-20 15:35:00,85.3,85.39,85.13,85.39,36088.0,82.3409,82.4277,82.1768,82.4277,36088.0
2021-01-20 15:40:00,85.37,85.58,85.29,85.46,84242.0,82.4084,82.6112,82.3312,82.4953,84242.0
2021-01-20 15:45:00,85.45,85.79,85.43,85.54,73279.0,82.4857,82.8139,82.4664,82.5725,73279.0
2021-01-20 15:50:00,85.5,85.79,85.3,85.74,67290.0,82.5339,82.8139,82.3409,82.7656,67290.0
2021-01-20 15:55:00,85.72,85.98,85.62,85.64,140123.0,82.7463,82.9973,82.6498,82.6691,140123.0
2021-01-21 09:30:00,86.14,86.5,85.17,85.36,252923.0,83.1517,83.4992,82.2154,82.3988,252923.0
2021-01-21 09:35:00,85.33,85.45,83.5,83.55,268844.0,82.3698,82.4857,80.6033,80.6516,268844.0
2021-01-21 09:40:00,83.58,84.49,83.45,84.4,164161.0,80.6805,81.559,80.555,81.4721,164161.0
2021-01-21 09:45:00,84.31,84.67,84.26,84.38,79681.0,81.3852,81.7327,81.3369,81.4528,79681.0
2021-01-21 09:50:00,84.31,84.46,83.99,84.24,73293.0,81.3852,81.53,81.0763,81.3176,73293.0
2021-01-21 09:55:00,84.24,84.25,83.43,83.48,139764.0,81.3176,81.3273,80.5357,80.584,139764.0
2021-01-21 10:00:00,83.46,83.9,83.15,83.59,122186.0,80.5647,80.9894,80.2655,80.6902,122186.0
2021-01-21 10:05:00,83.62,83.85,83.34,83.74,56762.0,80.7191,80.9412,80.4489,80.835,56762.0
2021-01-21 10:10:00,83.7,84.44,83.66,84.44,113410.0,80.7964,81.5107,80.7578,81.5107,113410.0
2021-01-21 10:15:00,84.39,84.64,84.1,84.2,90087.0,81.4624,81.7038,81.1825,81.279,90087.0
2021-01-21 10:20:00,84.13,84.14,83.61,83.74,128059.0,81.2115,81.2211,80.7095,80.835,128059.0
2021-01-21 10:25:00,83.77,83.9,83.48,83.76,61764.0,80.8639,80.9894,80.584,80.8543,61764.0
2021-01-21 10:30:00,83.89,84.01,83.55,83.55,26752.0,80.9798,81.0956,80.6516,80.6516,26752.0
2021-01-21 10:35:00,83.54,83.75,83.31,83.57,61378.0,80.6419,80.8446,80.4199,80.6709,61378.0
2021-01-21 10:40:00,83.59,84.2,83.58,84.14,71779.0,80.6902,81.279,80.6805,81.2211,71779.0
2021-01-21 10:45:00,84.11,84.4,83.82,84.36,78406.0,81.1921,81.4721,80.9122,81.4335,78406.0
2021-01-21 10:50:00,84.36,84.49,84.17,84.39,32133.0,81.4335,81.559,81.2501,81.4624,32133.0
2021-01-21 10:55:00,84.42,84.52,84.3,84.52,60994.0,81.4914,81.5879,81.3756,81.5879,60994.0
2021-01-21 11:00:00,84.6,84.81,84.49,84.5,133901.0,81.6651,81.8679,81.559,81.5686,133901.0
2021-01-21 11:05:00,84.5,84.51,83.54,83.72,96662.0,81.5686,81.5783,80.6419,80.8157,96662.0
2021-01-21 11:10:00,83.67,83.71,83.34,83.52,121374.0,80.7674,80.806,80.4489,80.6226,121374.0
2021-01-21 11:15:00,83.68,83.75,83.36,83.72,114441.0,80.7771,80.8446,80.4682,80.8157,114441.0
2021-01-21 11:20:00,83.77,84.14,83.73,84.03,46029.0,80.8639,81.2211,80.8253,81.1149,46029.0
2021-01-21 11:25:00,84.07,84.34,84.07,84.19,43015.0,81.1535,81.4142,81.1535,81.2694,43015.0
2021-01-21 11:30:00,84.13,84.35,83.37,83.41,64207.0,81.2115,81.4238,80.4778,80.5164,64207.0
2021-01-21 11:35:00,83.4,83.47,83.24,83.41,119259.0,80.5068,80.5744,80.3523,80.5164,119259.0
2021-01-21 11:40:00,83.4,83.5,83.33,83.39,32455.0,80.5068,80.6033,80.4392,80.4971,32455.0
2021-01-21 11:45:00,83.42,83.54,83.25,83.41,33111.0,80.5261,80.6419,80.362,80.5164,33111.0
2021-01-21 11:50:00,83.38,83.54,83.28,83.32,27257.0,80.4875,80.6419,80.3909,80.4296,27257.0
2021-01-21 11:55:00,83.38,83.61,83.28,83.35,34277.0,80.4875,80.7095,80.3909,80.4585,34277.0
2021-01-21 12:00:00,83.32,83.57,83.32,83.57,15501.0,80.4296,80.6709,80.4296,80.6709,15501.0
2021-01-21 12:05:00,83.47,83.58,83.34,83.4,48727.0,80.5744,80.6805,80.4489,80.5068,48727.0
2021-01-21 12:10:00,83.39,83.39,82.99,82.99,129817.0,80.4971,80.4971,80.111,80.111,129817.0
2021-01-21 12:15:00,83.13,83.13,82.71,82.72,59494.0,80.2461,80.2461,79.8407,79.8504,59494.0
2021-01-21 12:20:00,82.75,83.23,82.7,83.21,94191.0,79.8793,80.3427,79.8311,80.3234,94191.0
2021-01-21 12:25:00,83.22,83.5,83.14,83.35,50005.0,80.333,80.6033,80.2558,80.4585,50005.0
2021-01-21 12:30:00,83.35,83.53,83.15,83.34,34671.0,80.4585,80.6323,80.2655,80.4489,34671.0
2021-01-21 12:35:00,83.34,83.52,83.07,83.19,43335.0,80.4489,80.6226,80.1882,80.3041,43335.0
2021-01-21 12:40:00,83.2,83.54,83.13,83.52,37865.0,80.3137,80.6419,80.2461,80.6226,37865.0
2021-01-21 12:45:00,83.55,83.55,83.39,83.47,20299.0,80.6516,80.6516,80.4971,80.5744,20299.0
2021-01-21 12:50:00,83.38,83.38,83.13,83.15,11177.0,80.4875,80.4875,80.2461,80.2655,11177.0
2021-01-21 12:55:00,83.16,83.32,83.16,83.24,20837.0,80.2751,80.4296,80.2751,80.3523,20837.0
2021-01-21 13:00:00,83.33,83.5,83.22,83.22,25714.0,80.4392,80.6033,80.333,80.333,25714.0
2021-01-21 13:05:00,83.28,83.34,83.13,83.2,13191.0,80.3909,80.4489,80.2461,80.3137,13191.0
2021-01-21 13:10:00,83.15,83.33,83.08,83.33,21522.0,80.2655,80.4392,80.1979,80.4392,21522.0
2021-01-21 13:15:00,83.31,83.33,83.18,83.31,22249.0,80.4199,80.4392,80.2944,80.4199,22249.0
2021-01-21 13:20:00,83.33,83.88,83.32,83.84,124731.0,80.4392,80.9701,80.4296,80.9315,124731.0
2021-01-21 13:25:00,83.84,83.86,83.55,83.58,20482.0,80.9315,80.9508,80.6516,80.6805,20482.0
2021-01-21 13:30:00,83.55,83.71,83.52,83.67,7611.0,80.6516,80.806,80.6226,80.7674,7611.0
2021-01-21 13:35:00,83.67,83.67,83.5,83.5,12942.0,80.7674,80.7674,80.6033,80.6033,12942.0
2021-01-21 13:40:00,83.47,83.58,83.3,83.53,41486.0,80.5744,80.6805,80.4102,80.6323,41486.0
2021-01-21 13:45:00,83.45,83.7,83.43,83.63,22919.0,80.555,80.7964,80.5357,80.7288,22919.0
2021-01-21 13:50:00,83.65,83.71,83.55,83.66,16769.0,80.7481,80.806,80.6516,80.7578,16769.0
2021-01-21 13:55:00,83.68,83.82,83.58,83.68,27317.0,80.7771,80.9122,80.6805,80.7771,27317.0
2021-01-21 14:00:00,83.73,83.81,83.64,83.8,21898.0,80.8253,80.9026,80.7385,80.8929,21898.0
2021-01-21 14:05:00,83.8,84.13,83.74,84.11,66486.0,80.8929,81.2115,80.835,81.1921,66486.0
2021-01-21 14:10:00,84.12,84.37,84.07,84.34,67102.0,81.2018,81.4431,81.1535,81.4142,67102.0
2021-01-21 14:15:00,84.39,84.45,84.28,84.4,34581.0,81.4624,81.5204,81.3563,81.4721,34581.0
2021-01-21 14:20:00,84.4,84.44,84.21,84.33,57272.0,81.4721,81.5107,81.2887,81.4045,57272.0
2021-01-21 14:25:00,84.29,84.33,84.06,84.24,33124.0,81.3659,81.4045,81.1439,81.3176,33124.0
2021-01-21 14:30:00,84.18,84.28,84.04,84.25,26784.0,81.2597,81.3563,81.1246,81.3273,26784.0
2021-01-21 14:35:00,84.28,84.59,84.25,84.52,145378.0,81.3563,81.6555,81.3273,81.5879,145378.0
2021-01-21 14:40:00,84.58,84.61,84.28,84.28,31235.0,81.6458,81.6748,81.3563,81.3563,31235.0
2021-01-21 14:45:00,84.3,84.32,84.15,84.21,21211.0,81.3756,81.3949,81.2308,81.2887,21211.0
2021-01-21 14:50:00,84.18,84.25,83.82,83.9,35662.0,81.2597,81.3273,80.9122,80.9894,35662.0
2021-01-21 14:55:00,83.94,84.2,83.92,84.17,18686.0,81.028,81.279,81.0087,81.2501,18686.0
2021-01-21 15:00:00,84.16,84.3,83.94,84.28,48207.0,81.2404,81.3756,81.028,81.3563,48207.0
2021-01-21 15:05:00,84.31,84.37,84.23,84.35,74781.0,81.3852,81.4431,81.308,81.4238,74781.0
2021-01-21 15:10:00,84.37,84.4,84.22,84.24,28789.0,81.4431,81.4721,81.2983,81.3176,28789.0
2021-01-21 15:15:00,84.24,84.32,84.06,84.15,15479.0,81.3176,81.3949,81.1439,81.2308,15479.0
2021-01-21 15:20:00,84.16,84.4,84.15,84.21,23823.0,81.2404,81.4721,81.2308,81.2887,23823.0
2021-01-21 15:25:00,84.18,84.25,84.08,84.22,38894.0,81.2597,81.3273,81.1632,81.2983,38894.0
2021-01-21 15:30:00,84.2,84.34,84.14,84.3,21035.0,81.279,81.4142,81.2211,81.3756,21035.0
2021-01-21 15:35:00,84.32,84.39,84.1,84.14,19098.0,81.3949,81.4624,81.1825,81.2211,19098.0
2021-01-21 15:40:00,84.1,84.32,84.1,84.27,24306.0,81.1825,81.3949,81.1825,81.3466,24306.0
2021-01-21 15:45:00,84.29,84.47,84.24,84.24,62059.0,81.3659,81.5397,81.3176,81.3176,62059.0
2021-01-21 15:50:00,84.3,84.53,84.2,84.34,103156.0,81.3756,81.5976,81.279,81.4142,103156.0
2021-01-21 15:55:00,84.3,84.3,83.35,83.43,250847.0,81.3756,81.3756,80.4585,80.5357,250847.0
2021-01-22 09:30:00,81.02,81.62,80.91,81.35,344073.0,78.2093,78.7885,78.1032,78.5279,344073.0
2021-01-22 09:35:00,81.27,81.5,81.03,81.04,88696.0,78.4507,78.6727,78.219,78.2286,88696.0
2021-01-22 09:40:00,81.0,81.18,80.41,81.07,270334.0,78.19,78.3638,77.6205,78.2576,270334.0
2021-01-22 09:45:00,81.06,82.33,80.99,82.12,295945.0,78.248,79.4739,78.1804,79.2712,295945.0
2021-01-22 09:50:00,82.1,82.36,82.03,82.13,83962.0,79.2519,79.5029,79.1843,79.2808,83962.0
2021-01-22 09:55:00,82.1,82.43,81.77,82.27,57855.0,79.2519,79.5704,78.9333,79.416,57855.0
2021-01-22 10:00:00,82.28,82.73,82.19,82.47,92671.0,79.4256,79.86,79.3388,79.609,92671.0
2021-01-22 10:05:00,82.6,82.82,82.41,82.63,63501.0,79.7345,79.9469,79.5511,79.7635,63501.0
2021-01-22 10:10:00,82.62,82.62,82.0,82.13,48860.0,79.7538,79.7538,79.1553,79.2808,48860.0
2021-01-22 10:15:00,82.27,82.42,82.1,82.28,50406.0,79.416,79.5608,79.2519,79.4256,50406.0
2021-01-22 10:20:00,82.25,82.26,81.67,81.72,83691.0,79.3967,79.4063,78.8368,78.8851,83691.0
2021-01-22 10:25:00,81.67,81.76,81.46,81.67,34190.0,78.8368,78.9237,78.6341,78.8368,34190.0
2021-01-22 10:30:00,81.63,82.08,81.45,81.71,71235.0,78.7982,79.2326,78.6244,78.8754,71235.0
2021-01-22 10:35:00,81.76,81.8,81.3,81.44,42767.0,78.9237,78.9623,78.4796,78.6148,42767.0
2021-01-22 10:40:00,81.41,81.8,81.33,81.45,37307.0,78.5858,78.9623,78.5086,78.6244,37307.0
2021-01-22 10:45:00,81.44,81.81,81.36,81.68,30341.0,78.6148,78.9719,78.5375,78.8464,30341.0
2021-01-22 10:50:00,81.7,82.05,81.69,81.95,49987.0,78.8658,79.2036,78.8561,79.1071,49987.0
2021-01-22 10:55:00,81.92,82.43,81.91,82.4,81177.0,79.0781,79.5704,79.0685,79.5415,81177.0
2021-01-22 11:00:00,82.4,82.92,82.26,82.84,107394.0,79.5415,80.0434,79.4063,79.9662,107394.0
2021-01-22 11:05:00,82.87,83.05,82.56,82.73,79927.0,79.9952,80.1689,79.6959,79.86,79927.0
2021-01-22 11:10:00,82.72,82.8,82.47,82.68,48500.0,79.8504,79.9276,79.609,79.8118,48500.0
2021-01-22 11:15:00,82.75,82.75,82.43,82.45,20458.0,79.8793,79.8793,79.5704,79.5897,20458.0
2021-01-22 11:20:00,82.41,82.42,82.14,82.38,20939.0,79.5511,79.5608,79.2905,79.5222,20939.0
2021-01-22 11:25:00,82.31,82.64,82.22,82.38,21718.0,79.4546,79.7731,79.3677,79.5222,21718.0
2021-01-22 11:30:00,82.4,82.83,82.35,82.82,29967.0,79.5415,79.9566,79.4932,79.9469,29967.0
2021-01-22 11:35:00,82.77,83.36,82.77,83.3,84998.0,79.8986,80.4682,79.8986,80.4102,84998.0
2021-01-22 11:40:00,83.26,83.3,83.03,83.15,14553.0,80.3716,80.4102,80.1496,80.2655,14553.0
2021-01-22 11:45:00,83.16,83.27,83.03,83.27,21969.0,80.2751,80.3813,80.1496,80.3813,21969.0
2021-01-22 11:50:00,83.25,83.35,83.07,83.07,24123.0,80.362,80.4585,80.1882,80.1882,24123.0
2021-01-22 11:55:00,83.14,83.23,82.9,83.12,35846.0,80.2558,80.3427,80.0241,80.2365,35846.0
2021-01-22 12:00:00,83.12,83.49,83.05,83.06,47207.0,80.2365,80.5937,80.1689,80.1786,47207.0
2021-01-22 12:05:00,83.09,83.1,82.74,82.77,99926.0,80.2075,80.2172,79.8697,79.8986,99926.0
2021-01-22 12:10:00,82.8,83.07,82.79,82.97,28172.0,79.9276,80.1882,79.9179,80.0917,28172.0
2021-01-22 12:15:00,82.94,83.17,82.82,82.86,33762.0,80.0627,80.2848,79.9469,79.9855,33762.0
2021-01-22 12:20:00,82.89,83.08,82.82,82.96,13626.0,80.0145,80.1979,79.9469,80.082,13626.0
2021-01-22 12:25:00,82.96,83.1,82.93,82.93,34237.0,80.082,80.2172,80.0531,80.0531,34237.0
2021-01-22 12:30:00,82.95,83.11,82.9,83.05,16325.0,80.0724,80.2268,80.0241,80.1689,16325.0
2021-01-22 12:35:00,83.0,83.16,82.95,83.15,15153.0,80.1207,80.2751,80.0724,80.2655,15153.0
2021-01-22 12:40:00,83.09,83.49,83.09,83.39,44134.0,80.2075,80.5937,80.2075,80.4971,44134.0
2021-01-22 12:45:00,83.34,83.44,83.18,83.33,39060.0,80.4489,80.5454,80.2944,80.4392,39060.0
2021-01-22 12:50:00,83.33,83.75,83.24,83.74,39717.0,80.4392,80.8446,80.3523,80.835,39717.0
2021-01-22 12:55:00,83.75,83.94,83.64,83.67,86316.0,80.8446,81.028,80.7385,80.7674,86316.0
2021-01-22 13:00:00,83.81,83.82,83.43,83.59,22712.0,80.9026,80.9122,80.5357,80.6902,22712.0
2021-01-22 13:05:00,83.5,83.52,83.17,83.19,91247.0,80.6033,80.6226,80.2848,80.3041,91247.0
2021-01-22 13:10:00,83.18,83.37,83.1,83.27,20127.0,80.2944,80.4778,80.2172,80.3813,20127.0
2021-01-22 13:15:00,83.31,83.5,83.21,83.5,14969.0,80.4199,80.6033,80.3234,80.6033,14969.0
2021-01-22 13:20:00,83.51,83.79,83.42,83.74,48166.0,80.613,80.8832,80.5261,80.835,48166.0
2021-01-22 13:25:00,83.75,83.86,83.63,83.63,20539.0,80.8446,80.9508,80.7288,80.7288,20539.0
2021-01-22 13:30:00,83.65,83.94,83.64,83.84,21195.0,80.7481,81.028,80.7385,80.9315,21195.0
2021-01-22 13:35:00,83.87,83.99,83.83,83.99,19512.0,80.9605,81.0763,80.9219,81.0763,19512.0
2021-01-22 13:40:00,83.98,84.01,83.81,83.86,35494.0,81.0667,81.0956,80.9026,80.9508,35494.0
2021-01-22 13:45:00,83.89,83.89,83.58,83.63,25643.0,80.9798,80.9798,80.6805,80.7288,25643.0
2021-01-22 13:50:00,83.59,83.79,83.58,83.78,7825.0,80.6902,80.8832,80.6805,80.8736,7825.0
2021-01-22 13:55:00,83.73,83.82,83.44,83.44,38150.0,80.8253,80.9122,80.5454,80.5454,38150.0
2021-01-22 14:00:00,83.52,83.56,83.21,83.44,46695.0,80.6226,80.6612,80.3234,80.5454,46695.0
2021-01-22 14:05:00,83.43,83.46,83.09,83.09,40919.0,80.5357,80.5647,80.2075,80.2075,40919.0
2021-01-22 14:10:00,83.14,83.28,83.14,83.24,9295.0,80.2558,80.3909,80.2558,80.3523,9295.0
2021-01-22 14:15:00,83.28,83.35,83.19,83.31,9281.0,80.3909,80.4585,80.3041,80.4199,9281.0
2021-01-22 14:20:00,83.31,83.75,83.31,83.72,52101.0,80.4199,80.8446,80.4199,80.8157,52101.0
2021-01-22 14:25:00,83.66,83.8,83.58,83.77,23737.0,80.7578,80.8929,80.6805,80.8639,23737.0
2021-01-22 14:30:00,83.68,83.97,83.68,83.84,37172.0,80.7771,81.057,80.7771,80.9315,37172.0
2021-01-22 14:35:00,83.9,84.06,83.78,84.05,66109.0,80.9894,81.1439,80.8736,81.1342,66109.0
2021-01-22 14:40:00,84.06,84.21,84.05,84.1,63662.0,81.1439,81.2887,81.1342,81.1825,63662.0
2021-01-22 14:45:00,84.11,84.36,84.11,84.34,51248.0,81.1921,81.4335,81.1921,81.4142,51248.0
2021-01-22 14:50:00,84.35,84.57,84.3,84.56,105975.0,81.4238,81.6362,81.3756,81.6265,105975.0
2021-01-22 14:55:00,84.55,84.84,84.48,84.81,165887.0,81.6169,81.8968,81.5493,81.8679,165887.0
2021-01-22 15:00:00,84.81,84.95,84.74,84.91,114202.0,81.8679,82.003,81.8003,81.9644,114202.0
2021-01-22 15:05:00,84.91,85.03,84.88,84.94,98627.0,81.9644,82.0802,81.9354,81.9934,98627.0
2021-01-22 15:10:00,84.93,85.07,84.76,84.77,156028.0,81.9837,82.1188,81.8196,81.8293,156028.0
2021-01-22 15:15:00,84.78,84.97,84.78,84.94,92142.0,81.8389,82.0223,81.8389,81.9934,92142.0
2021-01-22 15:20:00,84.94,85.07,84.84,85.03,107210.0,81.9934,82.1188,81.8968,82.0802,107210.0
2021-01-22 15:25:00,85.04,85.44,85.0,85.42,111838.0,82.0899,82.476,82.0513,82.4567,111838.0
2021-01-22 15:30:00,85.43,85.55,85.18,85.54,137794.0,82.4664,82.5822,82.225,82.5725,137794.0
2021-01-22 15:35:00,85.54,85.81,85.48,85.68,214677.0,82.5725,82.8332,82.5146,82.7077,214677.0
2021-01-22 15:40:00,85.67,85.81,85.67,85.8,130675.0,82.698,82.8332,82.698,82.8235,130675.0
2021-01-22 15:45:00,85.81,85.88,85.68,85.76,201077.0,82.8332,82.9007,82.7077,82.7849,201077.0
2021-01-22 15:50:00,85.7,86.41,85.7,86.38,256996.0,82.727,83.4124,82.727,83.3834,256996.0
2021-01-22 15:55:00,86.38,86.65,86.29,86.29,308789.0,83.3834,83.644,83.2965,83.2965,308789.0
2021-01-25 09:30:00,86.21,86.93,85.4,86.28,365922.0,83.2193,83.9143,82.4374,83.2869,365922.0
2021-01-25 09:35:00,86.42,86.61,85.89,86.5,150946.0,83.422,83.6054,82.9104,83.4992,150946.0
2021-01-25 09:40:00,86.56,87.14,86.56,86.96,255979.0,83.5572,84.117,83.5572,83.9433,255979.0
2021-01-25 09:45:00,87.11,87.18,86.28,86.63,143741.0,84.0881,84.1556,83.2869,83.6247,143741.0
2021-01-25 09:50:00,86.68,86.82,85.66,85.78,108001.0,83.673,83.8081,82.6884,82.8042,108001.0
2021-01-25 09:55:00,85.84,86.5,85.51,85.57,104046.0,82.8621,83.4992,82.5436,82.6015,104046.0
2021-01-25 10:00:00,85.51,86.87,85.41,86.87,168846.0,82.5436,83.8564,82.4471,83.8564,168846.0
2021-01-25 10:05:00,86.87,87.05,86.6,86.89,106635.0,83.8564,84.0302,83.5958,83.8757,106635.0
2021-01-25 10:10:00,86.91,86.99,86.22,86.5,81675.0,83.895,83.9722,83.229,83.4992,81675.0
2021-01-25 10:15:00,86.58,87.69,86.58,87.66,220847.0,83.5765,84.648,83.5765,84.619,220847.0
2021-01-25 10:20:00,87.67,88.4,87.57,88.31,206997.0,84.6286,85.3333,84.5321,85.2464,206997.0
2021-01-25 10:25:00,88.35,89.3,88.24,89.16,125698.0,85.2851,86.2021,85.1789,86.067,125698.0
2021-01-25 10:30:00,89.21,89.67,89.04,89.52,95893.0,86.1152,86.5593,85.9511,86.4145,95893.0
2021-01-25 10:35:00,89.51,89.75,89.19,89.44,82361.0,86.4048,86.6365,86.0959,86.3372,82361.0
2021-01-25 10:40:00,89.46,89.68,89.34,89.55,70348.0,86.3566,86.5689,86.2407,86.4434,70348.0
2021-01-25 10:45:00,89.54,89.7,88.58,88.58,101057.0,86.4338,86.5882,85.5071,85.5071,101057.0
2021-01-25 10:50:00,88.56,88.74,87.65,88.11,138294.0,85.4878,85.6615,84.6093,85.0534,138294.0
2021-01-25 10:55:00,88.14,88.14,85.6,85.61,224094.0,85.0823,85.0823,82.6305,82.6401,224094.0
2021-01-25 11:00:00,85.61,86.16,84.0,84.16,341428.0,82.6401,83.171,81.086,81.2404,341428.0
2021-01-25 11:05:00,84.11,84.12,82.17,82.2,385122.0,81.1921,81.2018,79.3194,79.3484,385122.0
2021-01-25 11:10:00,82.21,84.44,82.19,84.29,230919.0,79.3581,81.5107,79.3388,81.3659,230919.0
2021-01-25 11:15:00,84.15,84.79,83.14,84.75,270531.0,81.2308,81.8486,80.2558,81.8099,270531.0
2021-01-25 11:20:00,84.68,84.8,84.22,84.37,85436.0,81.7424,81.8582,81.2983,81.4431,85436.0
2021-01-25 11:25:00,84.33,84.49,83.3,83.69,95078.0,81.4045,81.559,80.4102,80.7867,95078.0
2021-01-25 11:30:00,83.76,84.16,83.05,83.94,71617.0,80.8543,81.2404,80.1689,81.028,71617.0
2021-01-25 11:35:00,83.95,84.18,83.67,84.03,40938.0,81.0377,81.2597,80.7674,81.1149,40938.0
2021-01-25 11:40:00,84.04,84.89,84.03,84.89,94547.0,81.1246,81.9451,81.1149,81.9451,94547.0
2021-01-25 11:45:00,84.91,84.98,84.48,84.6,76542.0,81.9644,82.032,81.5493,81.6651,76542.0
2021-01-25 11:50:00,84.66,85.09,84.64,84.99,40730.0,81.7231,82.1382,81.7038,82.0416,40730.0
2021-01-25 11:55:00,85.04,85.42,84.94,85.26,65908.0,82.0899,82.4567,81.9934,82.3023,65908.0
2021-01-25 12:00:00,85.27,85.78,85.1,85.34,77314.0,82.3119,82.8042,82.1478,82.3795,77314.0
2021-01-25 12:05:00,85.33,85.42,84.84,85.28,51714.0,82.3698,82.4567,81.8968,82.3216,51714.0
2021-01-25 12:10:00,85.29,85.31,84.16,84.16,65862.0,82.3312,82.3505,81.2404,81.2404,65862.0
2021-01-25 12:15:00,84.3,84.38,83.09,83.47,134073.0,81.3756,81.4528,80.2075,80.5744,134073.0
2021-01-25 12:20:00,83.44,84.11,82.86,82.95,91465.0,80.5454,81.1921,79.9855,80.0724,91465.0
2021-01-25 12:25:00,82.89,83.79,82.86,83.53,61635.0,80.0145,80.8832,79.9855,80.6323,61635.0
2021-01-25 12:30:00,83.59,84.51,83.3,84.5,90166.0,80.6902,81.5783,80.4102,81.5686,90166.0
2021-01-25 12:35:00,84.51,84.68,84.18,84.23,60418.0,81.5783,81.7424,81.2597,81.308,60418.0
2021-01-25 12:40:00,84.26,84.79,84.26,84.36,60879.0,81.3369,81.8486,81.3369,81.4335,60879.0
2021-01-25 12:45:00,84.39,84.95,84.36,84.81,37265.0,81.4624,82.003,81.4335,81.8679,37265.0
2021-01-25 12:50:00,84.93,84.93,84.13,84.51,50103.0,81.9837,81.9837,81.2115,81.5783,50103.0
2021-01-25 12:55:00,84.58,84.95,84.37,84.65,40759.0,81.6458,82.003,81.4431,81.7134,40759.0
2021-01-25 13:00:00,84.7,85.06,84.67,84.81,38524.0,81.7617,82.1092,81.7327,81.8679,38524.0
2021-01-25 13:05:00,84.79,84.79,84.2,84.39,41600.0,81.8486,81.8486,81.279,81.4624,41600.0
2021-01-25 13:10:00,84.45,85.27,84.45,85.26,68629.0,81.5204,82.3119,81.5204,82.3023,68629.0
2021-01-25 13:15:00,85.27,85.56,85.12,85.38,64568.0,82.3119,82.5918,82.1671,82.4181,64568.0
2021-01-25 13:20:00,85.37,85.77,85.35,85.65,45116.0,82.4084,82.7946,82.3891,82.6787,45116.0
2021-01-25 13:25:00,85.72,85.75,85.31,85.51,40113.0,82.7463,82.7753,82.3505,82.5436,40113.0
2021-01-25 13:30:00,85.54,85.59,85.22,85.38,22862.0,82.5725,82.6208,82.2636,82.4181,22862.0
2021-01-25 13:35:00,85.34,85.69,85.32,85.49,11709.0,82.3795,82.7173,82.3602,82.5243,11709.0
2021-01-25 13:40:00,85.56,85.77,85.5,85.57,40956.0,82.5918,82.7946,82.5339,82.6015,40956.0
2021-01-25 13:45:00,85.63,85.74,85.38,85.57,16418.0,82.6594,82.7656,82.4181,82.6015,16418.0
2021-01-25 13:50:00,85.62,85.71,85.25,85.27,60053.0,82.6498,82.7366,82.2926,82.3119,60053.0
2021-01-25 13:55:00,85.25,85.33,84.67,85.0,162160.0,82.2926,82.3698,81.7327,82.0513,162160.0
2021-01-25 14:00:00,85.01,85.16,84.53,85.15,46603.0,82.0609,82.2057,81.5976,82.1961,46603.0
2021-01-25 14:05:00,85.17,85.26,84.81,84.89,17139.0,82.2154,82.3023,81.8679,81.9451,17139.0
2021-01-25 14:10:00,84.9,84.9,84.36,84.66,38056.0,81.9547,81.9547,81.4335,81.7231,38056.0
2021-01-25 14:15:00,84.75,84.96,84.22,84.53,29471.0,81.8099,82.0127,81.2983,81.5976,29471.0
2021-01-25 14:20:00,84.54,84.78,84.46,84.57,26104.0,81.6072,81.8389,81.53,81.6362,26104.0
2021-01-25 14:25:00,84.61,84.84,84.47,84.81,18885.0,81.6748,81.8968,81.5397,81.8679,18885.0
2021-01-25 14:30:00,84.84,85.03,84.78,85.02,64154.0,81.8968,82.0802,81.8389,82.0706,64154.0
2021-01-25 14:35:00,84.94,84.94,84.73,84.82,22194.0,81.9934,81.9934,81.7906,81.8775,22194.0
2021-01-25 14:40:00,84.85,85.0,84.83,84.97,28877.0,81.9065,82.0513,81.8872,82.0223,28877.0
2021-01-25 14:45:00,85.02,85.15,85.01,85.14,17230.0,82.0706,82.1961,82.0609,82.1864,17230.0
2021-01-25 14:50:00,85.06,85.18,84.54,84.58,28424.0,82.1092,82.225,81.6072,81.6458,28424.0
2021-01-25 14:55:00,84.6,84.73,84.2,84.47,38050.0,81.6651,81.7906,81.279,81.5397,38050.0
2021-01-25 15:00:00,84.44,84.8,84.44,84.62,54247.0,81.5107,81.8582,81.5107,81.6845,54247.0
2021-01-25 15:05:00,84.71,84.86,84.55,84.79,12401.0,81.7713,81.9161,81.6169,81.8486,12401.0
2021-01-25 15:10:00,84.85,84.85,84.35,84.35,35549.0,81.9065,81.9065,81.4238,81.4238,35549.0
2021-01-25 15:15:00,84.31,85.13,84.07,85.12,96334.0,81.3852,82.1768,81.1535,82.1671,96334.0
2021-01-25 15:20:00,85.14,85.16,84.81,85.08,33775.0,82.1864,82.2057,81.8679,82.1285,33775.0
2021-01-25 15:25:00,85.02,85.22,84.9,84.98,49501.0,82.0706,82.2636,81.9547,82.032,49501.0
2021-01-25 15:30:00,84.92,85.48,84.8,85.38,80145.0,81.974,82.5146,81.8582,82.4181,80145.0
2021-01-25 15:35:00,85.3,85.46,85.1,85.36,17745.0,82.3409,82.4953,82.1478,82.3988,17745.0
2021-01-25 15:40:00,85.4,85.5,85.05,85.48,38774.0,82.4374,82.5339,82.0995,82.5146,38774.0
2021-01-25 15:45:00,85.41,85.53,85.2,85.35,69461.0,82.4471,82.5629,82.2443,82.3891,69461.0
2021-01-25 15:50:00,85.38,85.74,85.35,85.48,54719.0,82.4181,82.7656,82.3891,82.5146,54719.0
2021-01-25 15:55:00,85.49,86.14,85.46,85.98,194132.0,82.5243,83.1517,82.4953,82.9973,194132.0
2021-01-26 09:30:00,87.8,88.24,86.87,87.58,281153.0,84.7541,85.1789,83.8564,84.5418,281153.0
2021-01-26 09:35:00,87.57,87.57,86.57,86.82,141637.0,84.5321,84.5321,83.5668,83.8081,141637.0
2021-01-26 09:40:00,86.82,86.94,86.37,86.81,138240.0,83.8081,83.924,83.3737,83.7985,138240.0
2021-01-26 09:45:00,86.72,87.52,86.71,87.2,172825.0,83.7116,84.4839,83.702,84.175,172825.0
2021-01-26 09:50:00,87.1,87.11,86.32,86.4,103953.0,84.0784,84.0881,83.3255,83.4027,103953.0
2021-01-26 09:55:00,86.4,87.03,86.27,86.61,112535.0,83.4027,84.0109,83.2772,83.6054,112535.0
2021-01-26 10:00:00,86.61,87.34,86.6,86.95,79762.0,83.6054,84.3101,83.5958,83.9336,79762.0
2021-01-26 10:05:00,86.95,87.26,86.75,86.95,48327.0,83.9336,84.2329,83.7406,83.9336,48327.0
2021-01-26 10:10:00,86.89,86.95,85.53,85.92,151184.0,83.8757,83.9336,82.5629,82.9394,151184.0
2021-01-26 10:15:00,85.81,86.15,85.34,85.44,135409.0,82.8332,83.1614,82.3795,82.476,135409.0
2021-01-26 10:20:00,85.5,86.03,85.34,85.67,80240.0,82.5339,83.0455,82.3795,82.698,80240.0
2021-01-26 10:25:00,85.55,86.3,85.51,86.1,117647.0,82.5822,83.3062,82.5436,83.1131,117647.0
2021-01-26 10:30:00,86.16,86.34,85.76,85.91,71406.0,83.171,83.3448,82.7849,82.9297,71406.0
2021-01-26 10:35:00,86.05,86.47,85.94,86.22,60069.0,83.0648,83.4703,82.9587,83.229,60069.0
2021-01-26 10:40:00,86.24,86.3,85.73,86.19,49929.0,83.2483,83.3062,82.7559,83.2,49929.0
2021-01-26 10:45:00,86.23,86.39,86.0,86.08,41737.0,83.2386,83.3931,83.0166,83.0938,41737.0
2021-01-26 10:50:00,85.92,85.97,85.06,85.19,80602.0,82.9394,82.9876,82.1092,82.2347,80602.0
2021-01-26 10:55:00,85.21,85.31,84.84,85.14,79333.0,82.254,82.3505,81.8968,82.1864,79333.0
2021-01-26 11:00:00,85.14,85.48,84.93,85.26,77985.0,82.1864,82.5146,81.9837,82.3023,77985.0
2021-01-26 11:05:00,85.34,85.38,84.34,84.56,162513.0,82.3795,82.4181,81.4142,81.6265,162513.0
2021-01-26 11:10:00,84.48,85.19,84.47,84.72,95673.0,81.5493,82.2347,81.5397,81.781,95673.0
2021-01-26 11:15:00,84.71,85.06,84.62,84.62,55733.0,81.7713,82.1092,81.6845,81.6845,55733.0
2021-01-26 11:20:00,84.62,85.03,84.5,85.02,49796.0,81.6845,82.0802,81.5686,82.0706,49796.0
2021-01-26 11:25:00,85.03,85.37,84.76,85.18,89828.0,82.0802,82.4084,81.8196,82.225,89828.0
2021-01-26 11:30:00,85.13,85.35,84.88,85.03,39697.0,82.1768,82.3891,81.9354,82.0802,39697.0
2021-01-26 11:35:00,85.0,85.13,84.56,84.82,67218.0,82.0513,82.1768,81.6265,81.8775,67218.0
2021-01-26 11:40:00,84.82,84.82,84.2,84.21,79292.0,81.8775,81.8775,81.279,81.2887,79292.0
2021-01-26 11:45:00,84.22,84.23,83.71,83.78,160836.0,81.2983,81.308,80.806,80.8736,160836.0
2021-01-26 11:50:00,83.74,84.22,83.61,83.86,135680.0,80.835,81.2983,80.7095,80.9508,135680.0
2021-01-26 11:55:00,83.89,84.08,83.6,83.62,97134.0,80.9798,81.1632,80.6998,80.7191,97134.0
2021-01-26 12:00:00,83.77,84.32,83.75,84.14,83049.0,80.8639,81.3949,80.8446,81.2211,83049.0
2021-01-26 12:05:00,84.09,84.26,84.05,84.19,16455.0,81.1728,81.3369,81.1342,81.2694,16455.0
2021-01-26 12:10:00,84.23,84.59,84.23,84.53,71852.0,81.308,81.6555,81.308,81.5976,71852.0
2021-01-26 12:15:00,84.4,84.52,84.15,84.46,30007.0,81.4721,81.5879,81.2308,81.53,30007.0
2021-01-26 12:20:00,84.54,84.54,84.25,84.35,10082.0,81.6072,81.6072,81.3273,81.4238,10082.0
2021-01-26 12:25:00,84.28,84.67,84.28,84.6,64247.0,81.3563,81.7327,81.3563,81.6651,64247.0
2021-01-26 12:30:00,84.53,84.94,84.48,84.86,69039.0,81.5976,81.9934,81.5493,81.9161,69039.0
2021-01-26 12:35:00,84.86,85.0,84.68,84.94,50949.0,81.9161,82.0513,81.7424,81.9934,50949.0
2021-01-26 12:40:00,84.94,84.94,84.53,84.66,19136.0,81.9934,81.9934,81.5976,81.7231,19136.0
2021-01-26 12:45:00,84.62,84.8,84.43,84.72,27685.0,81.6845,81.8582,81.501,81.781,27685.0
2021-01-26 12:50:00,84.75,85.34,84.75,85.3,94596.0,81.8099,82.3795,81.8099,82.3409,94596.0
2021-01-26 12:55:00,85.27,85.31,84.8,84.81,72067.0,82.3119,82.3505,81.8582,81.8679,72067.0
2021-01-26 13:00:00,84.81,85.17,84.72,85.17,56155.0,81.8679,82.2154,81.781,82.2154,56155.0
2021-01-26 13:05:00,85.09,85.14,84.74,85.13,28051.0,82.1382,82.1864,81.8003,82.1768,28051.0
2021-01-26 13:10:00,85.13,85.27,85.1,85.27,52358.0,82.1768,82.3119,82.1478,82.3119,52358.0
2021-01-26 13:15:00,85.19,85.52,85.19,85.34,33562.0,82.2347,82.5532,82.2347,82.3795,33562.0
2021-01-26 13:20:00,85.36,85.44,85.12,85.39,55369.0,82.3988,82.476,82.1671,82.4277,55369.0
2021-01-26 13:25:00,85.3,85.61,85.29,85.38,75680.0,82.3409,82.6401,82.3312,82.4181,75680.0
2021-01-26 13:30:00,85.35,85.44,85.18,85.33,61518.0,82.3891,82.476,82.225,82.3698,61518.0
2021-01-26 13:35:00,85.28,85.49,85.23,85.49,49409.0,82.3216,82.5243,82.2733,82.5243,49409.0
2021-01-26 13:40:00,85.4,85.58,85.32,85.51,37684.0,82.4374,82.6112,82.3602,82.5436,37684.0
2021-01-26 13:45:00,85.4,85.41,85.09,85.09,26287.0,82.4374,82.4471,82.1382,82.1382,26287.0
2021-01-26 13:50:00,85.11,85.3,85.09,85.3,12493.0,82.1575,82.3409,82.1382,82.3409,12493.0
2021-01-26 13:55:00,85.2,85.36,84.98,84.99,49990.0,82.2443,82.3988,82.032,82.0416,49990.0
2021-01-26 14:00:00,85.01,85.36,84.91,85.35,23401.0,82.0609,82.3988,81.9644,82.3891,23401.0
2021-01-26 14:05:00,85.34,85.47,85.22,85.43,29257.0,82.3795,82.505,82.2636,82.4664,29257.0
2021-01-26 14:10:00,85.42,85.54,85.35,85.54,66249.0,82.4567,82.5725,82.3891,82.5725,66249.0
2021-01-26 14:15:00,85.52,85.64,85.46,85.6,57514.0,82.5532,82.6691,82.4953,82.6305,57514.0
2021-01-26 14:20:00,85.61,85.68,85.53,85.55,62442.0,82.6401,82.7077,82.5629,82.5822,62442.0
2021-01-26 14:25:00,85.52,85.56,84.98,85.3,39406.0,82.5532,82.5918,82.032,82.3409,39406.0
2021-01-26 14:30:00,85.21,85.6,85.2,85.47,16385.0,82.254,82.6305,82.2443,82.505,16385.0
2021-01-26 14:35:00,85.58,85.61,85.4,85.52,13053.0,82.6112,82.6401,82.4374,82.5532,13053.0
2021-01-26 14:40:00,85.45,85.52,85.25,85.36,15090.0,82.4857,82.5532,82.2926,82.3988,15090.0
2021-01-26 14:45:00,85.3,85.4,85.09,85.2,24695.0,82.3409,82.4374,82.1382,82.2443,24695.0
2021-01-26 14:50:00,85.09,85.16,84.97,85.1,41697.0,82.1382,82.2057,82.0223,82.1478,41697.0
2021-01-26 14:55:00,85.05,85.54,85.04,85.5,31537.0,82.0995,82.5725,82.0899,82.5339,31537.0
2021-01-26 15:00:00,85.45,85.96,85.3,85.94,53655.0,82.4857,82.978,82.3409,82.9587,53655.0
2021-01-26 15:05:00,85.89,85.89,85.56,85.61,68729.0,82.9104,82.9104,82.5918,82.6401,68729.0
2021-01-26 15:10:00,85.68,85.75,85.37,85.58,87953.0,82.7077,82.7753,82.4084,82.6112,87953.0
2021-01-26 15:15:00,85.6,85.64,85.28,85.32,46110.0,82.6305,82.6691,82.3216,82.3602,46110.0
2021-01-26 15:20:00,85.25,85.3,85.03,85.24,21649.0,82.2926,82.3409,82.0802,82.2829,21649.0
2021-01-26 15:25:00,85.21,85.21,84.95,85.1,31842.0,82.254,82.254,82.003,82.1478,31842.0
2021-01-26 15:30:00,85.11,85.17,84.94,84.98,36725.0,82.1575,82.2154,81.9934,82.032,36725.0
2021-01-26 15:35:00,84.91,84.92,84.09,84.12,78773.0,81.9644,81.974,81.1728,81.2018,78773.0
2021-01-26 15:40:00,84.14,84.7,84.05,84.68,53622.0,81.2211,81.7617,81.1342,81.7424,53622.0
2021-01-26 15:45:00,84.67,84.74,84.1,84.11,44186.0,81.7327,81.8003,81.1825,81.1921,44186.0
2021-01-26 15:50:00,84.13,84.44,83.95,84.37,60802.0,81.2115,81.5107,81.0377,81.4431,60802.0
2021-01-26 15:55:00,84.35,84.41,83.93,84.21,126175.0,81.4238,81.4817,81.0184,81.2887,126175.0
2021-01-27 09:30:00,79.74,79.83,77.83,78.97,555880.0,76.9737,77.0606,75.13,76.2305,555880.0
2021-01-27 09:35:00,78.69,78.72,77.8,78.37,175415.0,75.9602,75.9891,75.101,75.6513,175415.0
2021-01-27 09:40:00,78.32,78.34,77.15,77.25,218204.0,75.603,75.6223,74.4736,74.5701,218204.0
2021-01-27 09:45:00,77.24,78.47,77.13,77.87,153561.0,74.5605,75.7478,74.4543,75.1686,153561.0
2021-01-27 09:50:00,77.9,78.12,77.23,77.8,118691.0,75.1976,75.4099,74.5508,75.101,118691.0
2021-01-27 09:55:00,77.87,80.06,77.87,80.06,291291.0,75.1686,77.2826,75.1686,77.2826,291291.0
2021-01-27 10:00:00,80.04,80.74,79.76,80.53,216289.0,77.2633,77.9391,76.9931,77.7363,216289.0
2021-01-27 10:05:00,80.41,80.41,79.22,79.92,127132.0,77.6205,77.6205,76.4718,77.1475,127132.0
2021-01-27 10:10:00,79.97,80.14,79.25,79.3,99240.0,77.1958,77.3599,76.5007,76.549,99240.0
2021-01-27 10:15:00,79.36,80.74,79.36,80.55,110819.0,76.6069,77.9391,76.6069,77.7556,110819.0
2021-01-27 10:20:00,80.69,81.56,80.68,81.54,154516.0,77.8908,78.7306,77.8811,78.7113,154516.0
2021-01-27 10:25:00,81.46,81.8,81.15,81.18,90137.0,78.6341,78.9623,78.3348,78.3638,90137.0
2021-01-27 10:30:00,81.15,81.85,80.48,81.42,134360.0,78.3348,79.0105,77.6881,78.5955,134360.0
2021-01-27 10:35:00,81.44,81.71,80.92,81.11,55990.0,78.6148,78.8754,78.1128,78.2962,55990.0
2021-01-27 10:40:00,81.19,81.8,81.19,81.63,68242.0,78.3734,78.9623,78.3734,78.7982,68242.0
2021-01-27 10:45:00,81.7,81.92,81.12,81.71,70340.0,78.8658,79.0781,78.3059,78.8754,70340.0
2021-01-27 10:50:00,81.64,81.96,81.31,81.34,57786.0,78.8078,79.1167,78.4893,78.5182,57786.0
2021-01-27 10:55:00,81.3,82.6,81.29,82.6,125809.0,78.4796,79.7345,78.47,79.7345,125809.0
2021-01-27 11:00:00,82.57,82.65,81.94,82.65,82939.0,79.7056,79.7828,79.0974,79.7828,82939.0
2021-01-27 11:05:00,82.61,82.83,82.33,82.81,75636.0,79.7442,79.9566,79.4739,79.9372,75636.0
2021-01-27 11:10:00,82.78,82.91,82.1,82.29,64022.0,79.9083,80.0338,79.2519,79.4353,64022.0
2021-01-27 11:15:00,82.2,82.28,81.32,81.58,117985.0,79.3484,79.4256,78.4989,78.7499,117985.0
2021-01-27 11:20:00,81.63,82.22,81.56,82.08,37461.0,78.7982,79.3677,78.7306,79.2326,37461.0
2021-01-27 11:25:00,82.09,82.7,82.08,82.22,55590.0,79.2422,79.8311,79.2326,79.3677,55590.0
2021-01-27 11:30:00,82.26,82.47,81.85,81.85,40813.0,79.4063,79.609,79.0105,79.0105,40813.0
2021-01-27 11:35:00,81.8,82.44,81.8,82.2,52291.0,78.9623,79.5801,78.9623,79.3484,52291.0
2021-01-27 11:40:00,82.17,82.42,82.05,82.21,34037.0,79.3194,79.5608,79.2036,79.3581,34037.0
2021-01-27 11:45:00,82.21,82.61,81.36,81.36,95424.0,79.3581,79.7442,78.5375,78.5375,95424.0
2021-01-27 11:50:00,81.38,81.72,81.21,81.23,28527.0,78.5569,78.8851,78.3928,78.4121,28527.0
2021-01-27 11:55:00,81.23,81.32,80.66,80.79,86298.0,78.4121,78.4989,77.8618,77.9873,86298.0
2021-01-27 12:00:00,80.83,81.05,79.95,79.98,169143.0,78.0259,78.2383,77.1765,77.2054,169143.0
2021-01-27 12:05:00,79.96,81.23,79.9,81.1,113879.0,77.1861,78.4121,77.1282,78.2866,113879.0
2021-01-27 12:10:00,81.03,81.75,81.01,81.71,96886.0,78.219,78.914,78.1997,78.8754,96886.0
2021-01-27 12:15:00,81.66,81.99,81.38,81.99,42258.0,78.8271,79.1457,78.5569,79.1457,42258.0
2021-01-27 12:20:00,81.96,81.96,81.44,81.69,44153.0,79.1167,79.1167,78.6148,78.8561,44153.0
2021-01-27 12:25:00,81.72,81.75,81.3,81.4,41934.0,78.8851,78.914,78.4796,78.5762,41934.0
2021-01-27 12:30:00,81.38,81.74,81.38,81.56,15600.0,78.5569,78.9044,78.5569,78.7306,15600.0
2021-01-27 12:35:00,81.51,82.2,81.23,82.18,113680.0,78.6823,79.3484,78.4121,79.3291,113680.0
2021-01-27 12:40:00,82.17,82.74,82.09,82.67,169381.0,79.3194,79.8697,79.2422,79.8021,169381.0
2021-01-27 12:45:00,82.7,83.2,82.64,83.2,202094.0,79.8311,80.3137,79.7731,80.3137,202094.0
2021-01-27 12:50:00,83.23,83.43,82.97,83.35,80460.0,80.3427,80.5357,80.0917,80.4585,80460.0
2021-01-27 12:55:00,83.34,83.64,83.28,83.64,126618.0,80.4489,80.7385,80.3909,80.7385,126618.0
2021-01-27 13:00:00,83.61,83.84,83.5,83.52,85239.0,80.7095,80.9315,80.6033,80.6226,85239.0
2021-01-27 13:05:00,83.55,83.69,83.26,83.69,106548.0,80.6516,80.7867,80.3716,80.7867,106548.0
2021-01-27 13:10:00,83.69,83.78,83.01,83.2,123772.0,80.7867,80.8736,80.1303,80.3137,123772.0
2021-01-27 13:15:00,83.14,83.54,83.08,83.39,49827.0,80.2558,80.6419,80.1979,80.4971,49827.0
2021-01-27 13:20:00,83.39,83.52,83.2,83.42,28130.0,80.4971,80.6226,80.3137,80.5261,28130.0
2021-01-27 13:25:00,83.5,83.82,83.5,83.54,93438.0,80.6033,80.9122,80.6033,80.6419,93438.0
2021-01-27 13:30:00,83.5,83.76,83.24,83.4,27830.0,80.6033,80.8543,80.3523,80.5068,27830.0
2021-01-27 13:35:00,83.38,83.55,83.07,83.3,17486.0,80.4875,80.6516,80.1882,80.4102,17486.0
2021-01-27 13:40:00,83.23,83.45,83.04,83.04,17075.0,80.3427,80.555,80.1593,80.1593,17075.0
2021-01-27 13:45:00,83.0,83.49,82.82,83.39,41873.0,80.1207,80.5937,79.9469,80.4971,41873.0
2021-01-27 13:50:00,83.39,83.57,83.32,83.42,65570.0,80.4971,80.6709,80.4296,80.5261,65570.0
2021-01-27 13:55:00,83.4,83.47,83.06,83.13,92312.0,80.5068,80.5744,80.1786,80.2461,92312.0
2021-01-27 14:00:00,83.2,83.7,83.04,83.23,39513.0,80.3137,80.7964,80.1593,80.3427,39513.0
2021-01-27 14:05:00,83.1,83.1,82.56,82.83,48997.0,80.2172,80.2172,79.6959,79.9566,48997.0
2021-01-27 14:10:00,83.0,83.12,82.85,82.94,21091.0,80.1207,80.2365,79.9759,80.0627,21091.0
2021-01-27 14:15:00,82.86,82.87,82.0,82.1,61369.0,79.9855,79.9952,79.1553,79.2519,61369.0
2021-01-27 14:20:00,82.11,82.37,81.83,82.2,31703.0,79.2615,79.5125,78.9912,79.3484,31703.0
2021-01-27 14:25:00,82.01,82.16,81.63,81.77,33586.0,79.165,79.3098,78.7982,78.9333,33586.0
2021-01-27 14:30:00,81.81,81.97,80.97,80.97,63606.0,78.9719,79.1264,78.1611,78.1611,63606.0
2021-01-27 14:35:00,80.91,81.13,80.14,80.5,144644.0,78.1032,78.3155,77.3599,77.7074,144644.0
2021-01-27 14:40:00,80.2,81.29,80.2,81.04,48561.0,77.4178,78.47,77.4178,78.2286,48561.0
2021-01-27 14:45:00,80.91,81.19,80.07,80.35,80027.0,78.1032,78.3734,77.2923,77.5626,80027.0
2021-01-27 14:50:00,80.34,80.46,79.29,79.83,130833.0,77.5529,77.6688,76.5394,77.0606,130833.0
2021-01-27 14:55:00,79.8,80.2,78.99,79.72,102209.0,77.0317,77.4178,76.2498,76.9544,102209.0
2021-01-27 15:00:00,79.81,79.95,79.18,79.55,90834.0,77.0413,77.1765,76.4332,76.7903,90834.0
2021-01-27 15:05:00,79.68,80.3,79.46,79.88,103175.0,76.9158,77.5143,76.7035,77.1089,103175.0
2021-01-27 15:10:00,79.91,80.37,79.47,80.24,107800.0,77.1379,77.5819,76.7131,77.4564,107800.0
2021-01-27 15:15:00,80.31,80.67,79.78,79.95,43004.0,77.524,77.8715,77.0124,77.1765,43004.0
2021-01-27 15:20:00,79.94,79.95,78.55,78.95,76240.0,77.1668,77.1765,75.825,76.2112,76240.0
2021-01-27 15:25:00,78.84,79.49,78.46,78.68,116516.0,76.105,76.7324,75.7382,75.9505,116516.0
2021-01-27 15:30:00,78.8,79.28,78.47,78.64,69640.0,76.0664,76.5297,75.7478,75.9119,69640.0
2021-01-27 15:35:00,78.6,78.87,78.1,78.62,103959.0,75.8733,76.1339,75.3906,75.8926,103959.0
2021-01-27 15:40:00,78.5,79.19,78.28,78.91,59774.0,75.7768,76.4428,75.5644,76.1725,59774.0
2021-01-27 15:45:00,78.76,79.83,78.59,79.7,81931.0,76.0277,77.0606,75.8636,76.9351,81931.0
2021-01-27 15:50:00,79.8,79.9,79.34,79.47,52024.0,77.0317,77.1282,76.5876,76.7131,52024.0
2021-01-27 15:55:00,79.43,79.88,79.19,79.72,102447.0,76.6745,77.1089,76.4428,76.9544,102447.0
2021-01-28 09:30:00,81.32,82.06,80.62,81.52,244243.0,78.4989,79.2133,77.8232,78.692,244243.0
2021-01-28 09:35:00,81.53,82.2,81.31,81.45,116496.0,78.7017,79.3484,78.4893,78.6244,116496.0
2021-01-28 09:40:00,81.49,82.72,81.21,82.72,163347.0,78.663,79.8504,78.3928,79.8504,163347.0
2021-01-28 09:45:00,82.72,82.87,81.34,81.52,165322.0,79.8504,79.9952,78.5182,78.692,165322.0
2021-01-28 09:50:00,81.61,82.6,81.44,82.5,77377.0,78.7789,79.7345,78.6148,79.638,77377.0
2021-01-28 09:55:00,82.48,82.9,82.05,82.5,168081.0,79.6187,80.0241,79.2036,79.638,168081.0
2021-01-28 10:00:00,82.48,82.54,81.54,81.82,75713.0,79.6187,79.6766,78.7113,78.9816,75713.0
2021-01-28 10:05:00,81.94,82.77,81.74,82.44,146525.0,79.0974,79.8986,78.9044,79.5801,146525.0
2021-01-28 10:10:00,82.49,82.93,82.3,82.33,95383.0,79.6283,80.0531,79.4449,79.4739,95383.0
2021-01-28 10:15:00,82.41,82.45,81.75,81.87,77909.0,79.5511,79.5897,78.914,79.0299,77909.0
2021-01-28 10:20:00,81.9,82.4,81.55,81.98,77040.0,79.0588,79.5415,78.721,79.136,77040.0
2021-01-28 10:25:00,81.93,82.03,81.76,81.89,36355.0,79.0878,79.1843,78.9237,79.0492,36355.0
2021-01-28 10:30:00,82.05,82.24,81.5,82.15,77277.0,79.2036,79.387,78.6727,79.3001,77277.0
2021-01-28 10:35:00,82.08,82.38,81.7,81.7,60969.0,79.2326,79.5222,78.8658,78.8658,60969.0
2021-01-28 10:40:00,81.64,81.78,80.17,80.55,136611.0,78.8078,78.943,77.3888,77.7556,136611.0
2021-01-28 10:45:00,80.44,80.9,80.2,80.62,76150.0,77.6495,78.0935,77.4178,77.8232,76150.0
2021-01-28 10:50:00,80.5,81.02,80.4,80.46,108460.0,77.7074,78.2093,77.6109,77.6688,108460.0
2021-01-28 10:55:00,80.48,80.88,80.4,80.65,107761.0,77.6881,78.0742,77.6109,77.8522,107761.0
2021-01-28 11:00:00,80.75,80.8,80.32,80.61,69042.0,77.9487,77.997,77.5336,77.8136,69042.0
2021-01-28 11:05:00,80.59,80.83,80.3,80.45,46248.0,77.7943,78.0259,77.5143,77.6591,46248.0
2021-01-28 11:10:00,80.47,80.75,79.71,79.75,105121.0,77.6784,77.9487,76.9448,76.9834,105121.0
2021-01-28 11:15:00,79.74,80.1,78.96,79.03,125549.0,76.9737,77.3213,76.2208,76.2884,125549.0
2021-01-28 11:20:00,79.05,79.12,78.06,78.42,161448.0,76.3077,76.3753,75.352,75.6995,161448.0
2021-01-28 11:25:00,78.49,78.79,77.59,77.93,174546.0,75.7671,76.0567,74.8983,75.2265,174546.0
2021-01-28 11:30:00,78.04,79.35,77.7,79.3,126948.0,75.3327,76.5973,75.0045,76.549,126948.0
2021-01-28 11:35:00,79.35,79.71,78.92,78.96,67115.0,76.5973,76.9448,76.1822,76.2208,67115.0
2021-01-28 11:40:00,78.95,79.58,78.95,79.46,35579.0,76.2112,76.8193,76.2112,76.7035,35579.0
2021-01-28 11:45:00,79.57,79.77,79.15,79.59,89241.0,76.8096,77.0027,76.4042,76.829,89241.0
2021-01-28 11:50:00,79.67,80.0,79.48,79.7,76342.0,76.9062,77.2247,76.7228,76.9351,76342.0
2021-01-28 11:55:00,79.91,80.17,79.88,80.12,55916.0,77.1379,77.3888,77.1089,77.3406,55916.0
2021-01-28 12:00:00,80.12,80.36,79.96,80.11,43582.0,77.3406,77.5722,77.1861,77.3309,43582.0
2021-01-28 12:05:00,80.17,80.42,80.15,80.38,56282.0,77.3888,77.6302,77.3695,77.5915,56282.0
2021-01-28 12:10:00,80.41,80.42,79.56,79.76,55023.0,77.6205,77.6302,76.8,76.9931,55023.0
2021-01-28 12:15:00,79.84,80.4,79.81,80.12,55010.0,77.0703,77.6109,77.0413,77.3406,55010.0
2021-01-28 12:20:00,80.11,80.24,79.66,79.81,53555.0,77.3309,77.4564,76.8965,77.0413,53555.0
2021-01-28 12:25:00,79.73,79.85,79.36,79.55,32606.0,76.9641,77.0799,76.6069,76.7903,32606.0
2021-01-28 12:30:00,79.54,79.98,79.52,79.6,28008.0,76.7807,77.2054,76.7614,76.8386,28008.0
2021-01-28 12:35:00,79.64,79.68,79.25,79.34,17370.0,76.8772,76.9158,76.5007,76.5876,17370.0
2021-01-28 12:40:00,79.2,79.69,79.06,79.55,55221.0,76.4525,76.9255,76.3173,76.7903,55221.0
2021-01-28 12:45:00,79.45,79.87,79.45,79.73,31477.0,76.6938,77.0992,76.6938,76.9641,31477.0
2021-01-28 12:50:00,79.72,79.72,79.1,79.1,52439.0,76.9544,76.9544,76.3559,76.3559,52439.0
2021-01-28 12:55:00,79.09,79.27,78.88,78.96,70165.0,76.3463,76.5201,76.1436,76.2208,70165.0
2021-01-28 13:00:00,78.98,79.49,78.97,79.23,67218.0,76.2401,76.7324,76.2305,76.4814,67218.0
2021-01-28 13:05:00,79.14,79.14,78.36,78.61,87224.0,76.3946,76.3946,75.6416,75.8829,87224.0
2021-01-28 13:10:00,78.6,78.66,77.94,78.07,117557.0,75.8733,75.9312,75.2362,75.3617,117557.0
2021-01-28 13:15:00,78.03,78.52,77.94,78.43,25645.0,75.3231,75.7961,75.2362,75.7092,25645.0
2021-01-28 13:20:00,78.48,79.1,78.43,79.1,42574.0,75.7575,76.3559,75.7092,76.3559,42574.0
2021-01-28 13:25:00,79.17,79.36,78.92,79.26,39537.0,76.4235,76.6069,76.1822,76.5104,39537.0
2021-01-28 13:30:00,79.31,79.7,79.21,79.67,64620.0,76.5587,76.9351,76.4621,76.9062,64620.0
2021-01-28 13:35:00,79.7,80.25,79.58,80.06,108205.0,76.9351,77.4661,76.8193,77.2826,108205.0
2021-01-28 13:40:00,80.22,80.52,80.15,80.42,125078.0,77.4371,77.7267,77.3695,77.6302,125078.0
2021-01-28 13:45:00,80.4,80.45,80.01,80.3,56965.0,77.6109,77.6591,77.2344,77.5143,56965.0
2021-01-28 13:50:00,80.35,80.52,80.07,80.52,52441.0,77.5626,77.7267,77.2923,77.7267,52441.0
2021-01-28 13:55:00,80.47,80.58,80.32,80.58,47305.0,77.6784,77.7846,77.5336,77.7846,47305.0
2021-01-28 14:00:00,80.6,80.73,80.49,80.52,44841.0,77.8039,77.9294,77.6977,77.7267,44841.0
2021-01-28 14:05:00,80.54,80.66,80.4,80.52,18510.0,77.746,77.8618,77.6109,77.7267,18510.0
2021-01-28 14:10:00,80.55,80.55,80.12,80.32,32207.0,77.7556,77.7556,77.3406,77.5336,32207.0
2021-01-28 14:15:00,80.31,80.41,79.97,80.18,25645.0,77.524,77.6205,77.1958,77.3985,25645.0
2021-01-28 14:20:00,80.15,80.29,79.66,79.71,51321.0,77.3695,77.5047,76.8965,76.9448,51321.0
2021-01-28 14:25:00,79.75,80.36,79.73,80.28,30794.0,76.9834,77.5722,76.9641,77.495,30794.0
2021-01-28 14:30:00,80.29,80.34,80.11,80.16,15508.0,77.5047,77.5529,77.3309,77.3792,15508.0
2021-01-28 14:35:00,80.28,80.58,80.03,80.58,22583.0,77.495,77.7846,77.2537,77.7846,22583.0
2021-01-28 14:40:00,80.58,80.73,80.38,80.69,42945.0,77.7846,77.9294,77.5915,77.8908,42945.0
2021-01-28 14:45:00,80.7,81.18,80.7,81.17,78484.0,77.9004,78.3638,77.9004,78.3541,78484.0
2021-01-28 14:50:00,81.14,81.35,80.67,80.94,65606.0,78.3252,78.5279,77.8715,78.1321,65606.0
2021-01-28 14:55:00,80.91,80.99,80.58,80.87,49329.0,78.1032,78.1804,77.7846,78.0645,49329.0
2021-01-28 15:00:00,80.78,81.0,80.59,80.84,27485.0,77.9777,78.19,77.7943,78.0356,27485.0
2021-01-28 15:05:00,80.8,81.07,80.68,80.76,32580.0,77.997,78.2576,77.8811,77.9584,32580.0
2021-01-28 15:10:00,80.7,80.96,80.37,80.84,139140.0,77.9004,78.1514,77.5819,78.0356,139140.0
2021-01-28 15:15:00,80.84,80.87,80.33,80.58,34842.0,78.0356,78.0645,77.5433,77.7846,34842.0
2021-01-28 15:20:00,80.61,80.64,80.2,80.25,44383.0,77.8136,77.8425,77.4178,77.4661,44383.0
2021-01-28 15:25:00,80.31,80.37,79.62,79.63,56180.0,77.524,77.5819,76.8579,76.8676,56180.0
2021-01-28 15:30:00,79.58,80.2,79.42,79.68,69934.0,76.8193,77.4178,76.6648,76.9158,69934.0
2021-01-28 15:35:00,79.66,79.75,79.34,79.75,62876.0,76.8965,76.9834,76.5876,76.9834,62876.0
2021-01-28 15:40:00,79.72,79.86,79.53,79.85,18774.0,76.9544,77.0896,76.771,77.0799,18774.0
2021-01-28 15:45:00,79.77,80.3,79.58,80.3,44731.0,77.0027,77.5143,76.8193,77.5143,44731.0
2021-01-28 15:50:00,80.28,80.28,79.8,80.16,48221.0,77.495,77.495,77.0317,77.3792,48221.0
2021-01-28 15:55:00,79.96,79.97,78.75,78.83,160799.0,77.1861,77.1958,76.0181,76.0953,160799.0
2021-01-29 09:30:00,79.97,80.65,78.9,79.58,269276.0,77.1958,77.8522,76.1629,76.8193,269276.0
2021-01-29 09:35:00,79.4,79.86,78.4,78.5,211551.0,76.6455,77.0896,75.6802,75.7768,211551.0
2021-01-29 09:40:00,78.38,78.88,78.1,78.57,95433.0,75.6609,76.1436,75.3906,75.8443,95433.0
2021-01-29 09:45:00,78.42,79.66,78.42,79.06,151004.0,75.6995,76.8965,75.6995,76.3173,151004.0
2021-01-29 09:50:00,78.74,79.56,78.25,79.1,100516.0,76.0084,76.8,75.5354,76.3559,100516.0
2021-01-29 09:55:00,79.28,80.63,79.27,80.44,176495.0,76.5297,77.8329,76.5201,77.6495,176495.0
2021-01-29 10:00:00,80.15,80.49,79.67,80.43,145884.0,77.3695,77.6977,76.9062,77.6398,145884.0
2021-01-29 10:05:00,80.37,80.47,79.58,80.41,143210.0,77.5819,77.6784,76.8193,77.6205,143210.0
2021-01-29 10:10:00,80.44,80.73,79.87,80.48,215221.0,77.6495,77.9294,77.0992,77.6881,215221.0
2021-01-29 10:15:00,80.58,80.71,80.26,80.61,79355.0,77.7846,77.9101,77.4757,77.8136,79355.0
2021-01-29 10:20:00,80.49,81.38,80.48,81.38,238835.0,77.6977,78.5569,77.6881,78.5569,238835.0
2021-01-29 10:25:00,81.36,81.38,80.56,80.98,133727.0,78.5375,78.5569,77.7653,78.1707,133727.0
2021-01-29 10:30:00,81.02,81.35,80.67,80.9,66726.0,78.2093,78.5279,77.8715,78.0935,66726.0
2021-01-29 10:35:00,80.9,81.21,80.44,80.45,41609.0,78.0935,78.3928,77.6495,77.6591,41609.0
2021-01-29 10:40:00,80.45,80.8,80.29,80.3,51986.0,77.6591,77.997,77.5047,77.5143,51986.0
2021-01-29 10:45:00,80.25,80.55,80.13,80.39,49702.0,77.4661,77.7556,77.3502,77.6012,49702.0
2021-01-29 10:50:00,80.4,80.9,80.39,80.8,29590.0,77.6109,78.0935,77.6012,77.997,29590.0
2021-01-29 10:55:00,80.77,81.25,80.63,81.2,41068.0,77.968,78.4314,77.8329,78.3831,41068.0
2021-01-29 11:00:00,81.2,81.25,80.11,80.26,53463.0,78.3831,78.4314,77.3309,77.4757,53463.0
2021-01-29 11:05:00,80.25,80.48,79.95,80.3,59686.0,77.4661,77.6881,77.1765,77.5143,59686.0
2021-01-29 11:10:00,80.21,80.22,79.55,79.72,40814.0,77.4274,77.4371,76.7903,76.9544,40814.0
2021-01-29 11:15:00,79.64,80.14,79.64,79.84,22778.0,76.8772,77.3599,76.8772,77.0703,22778.0
2021-01-29 11:20:00,79.75,79.76,78.96,79.02,93388.0,76.9834,76.9931,76.2208,76.2787,93388.0
2021-01-29 11:25:00,79.06,79.57,78.54,78.57,78087.0,76.3173,76.8096,75.8154,75.8443,78087.0
2021-01-29 11:30:00,78.53,79.11,77.95,77.98,156620.0,75.8057,76.3656,75.2458,75.2748,156620.0
2021-01-29 11:35:00,78.23,78.32,77.55,77.98,93911.0,75.5161,75.603,74.8597,75.2748,93911.0
2021-01-29 11:40:00,78.0,78.7,78.0,78.66,56483.0,75.2941,75.9698,75.2941,75.9312,56483.0
2021-01-29 11:45:00,78.61,78.86,78.49,78.68,27452.0,75.8829,76.1243,75.7671,75.9505,27452.0
2021-01-29 11:50:00,78.7,78.75,78.43,78.65,25679.0,75.9698,76.0181,75.7092,75.9216,25679.0
2021-01-29 11:55:00,78.64,79.1,78.64,79.06,25958.0,75.9119,76.3559,75.9119,76.3173,25958.0
2021-01-29 12:00:00,78.99,79.42,78.92,79.42,26412.0,76.2498,76.6648,76.1822,76.6648,26412.0
2021-01-29 12:05:00,79.44,79.58,79.32,79.45,41984.0,76.6842,76.8193,76.5683,76.6938,41984.0
2021-01-29 12:10:00,79.52,79.72,79.1,79.11,63087.0,76.7614,76.9544,76.3559,76.3656,63087.0
2021-01-29 12:15:00,79.04,79.04,78.14,78.18,42597.0,76.298,76.298,75.4293,75.4679,42597.0
2021-01-29 12:20:00,78.14,78.15,77.42,77.46,110325.0,75.4293,75.4389,74.7342,74.7728,110325.0
2021-01-29 12:25:00,77.4,77.84,77.35,77.48,43837.0,74.7149,75.1397,74.6667,74.7921,43837.0
2021-01-29 12:30:00,77.45,77.51,76.39,76.44,140283.0,74.7632,74.8211,73.74,73.7882,140283.0
2021-01-29 12:35:00,76.48,76.86,75.73,75.95,98657.0,73.8268,74.1937,73.1029,73.3152,98657.0
2021-01-29 12:40:00,75.93,76.6,75.61,75.63,81184.0,73.2959,73.9427,72.987,73.0063,81184.0
2021-01-29 12:45:00,75.69,75.82,74.43,74.5,220700.0,73.0642,73.1897,71.848,71.9155,220700.0
2021-01-29 12:50:00,74.5,76.55,74.47,76.55,223136.0,71.9155,73.8944,71.8866,73.8944,223136.0
2021-01-29 12:55:00,76.55,76.61,75.42,75.47,136108.0,73.8944,73.9523,72.8036,72.8519,136108.0
2021-01-29 13:00:00,75.43,76.47,75.1,76.11,94288.0,72.8133,73.8172,72.4947,73.4697,94288.0
2021-01-29 13:05:00,76.16,76.23,75.58,75.76,64306.0,73.5179,73.5855,72.9581,73.1318,64306.0
2021-01-29 13:10:00,75.66,75.89,75.28,75.41,57389.0,73.0353,73.2573,72.6685,72.794,57389.0
2021-01-29 13:15:00,75.32,75.32,74.52,74.69,178041.0,72.7071,72.7071,71.9348,72.0989,178041.0
2021-01-29 13:20:00,74.64,75.6,74.58,75.45,76877.0,72.0507,72.9774,71.9928,72.8326,76877.0
2021-01-29 13:25:00,75.44,76.75,75.44,76.75,154145.0,72.8229,74.0875,72.8229,74.0875,154145.0
2021-01-29 13:30:00,76.68,76.71,75.79,76.07,72753.0,74.0199,74.0489,73.1608,73.4311,72753.0
2021-01-29 13:35:00,76.1,76.48,75.88,76.41,53473.0,73.46,73.8268,73.2477,73.7593,53473.0
2021-01-29 13:40:00,76.38,76.79,76.17,76.68,97124.0,73.7303,74.1261,73.5276,74.0199,97124.0
2021-01-29 13:45:00,76.72,77.0,75.52,75.56,149844.0,74.0585,74.3288,72.9001,72.9388,149844.0
2021-01-29 13:50:00,75.6,76.03,75.5,75.85,80878.0,72.9774,73.3925,72.8808,73.2187,80878.0
2021-01-29 13:55:00,75.95,75.96,75.2,75.25,86301.0,73.3152,73.3249,72.5912,72.6395,86301.0
2021-01-29 14:00:00,75.19,76.43,75.18,76.06,122973.0,72.5816,73.7786,72.5719,73.4214,122973.0
2021-01-29 14:05:00,76.15,76.49,75.92,76.42,38572.0,73.5083,73.8365,73.2863,73.7689,38572.0
2021-01-29 14:10:00,76.42,76.83,76.36,76.8,131149.0,73.7689,74.1647,73.711,74.1357,131149.0
2021-01-29 14:15:00,76.73,76.87,76.12,76.41,117483.0,74.0682,74.2033,73.4793,73.7593,117483.0
2021-01-29 14:20:00,76.49,76.65,75.66,75.9,84867.0,73.8365,73.9909,73.0353,73.267,84867.0
2021-01-29 14:25:00,75.82,75.96,75.18,75.3,80014.0,73.1897,73.3249,72.5719,72.6878,80014.0
2021-01-29 14:30:00,75.25,75.3,74.6,74.89,109221.0,72.6395,72.6878,72.0121,72.292,109221.0
2021-01-29 14:35:00,74.94,75.32,74.69,74.8,60916.0,72.3403,72.7071,72.0989,72.2051,60916.0
2021-01-29 14:40:00,74.8,75.67,74.53,74.97,191668.0,72.2051,73.0449,71.9445,72.3692,191668.0
2021-01-29 14:45:00,74.96,75.41,74.86,74.92,99526.0,72.3596,72.794,72.263,72.321,99526.0
2021-01-29 14:50:00,75.01,75.46,74.99,75.04,63415.0,72.4078,72.8422,72.3885,72.4368,63415.0
2021-01-29 14:55:00,74.95,75.34,74.8,74.9,43711.0,72.3499,72.7264,72.2051,72.3017,43711.0
2021-01-29 15:00:00,74.95,76.05,74.9,75.82,164658.0,72.3499,73.4118,72.3017,73.1897,164658.0
2021-01-29 15:05:00,75.75,76.18,75.37,76.05,71024.0,73.1222,73.5372,72.7553,73.4118,71024.0
2021-01-29 15:10:00,76.14,76.55,76.11,76.29,77101.0,73.4986,73.8944,73.4697,73.6434,77101.0
2021-01-29 15:15:00,76.29,76.37,75.97,76.16,53215.0,73.6434,73.7207,73.3345,73.5179,53215.0
2021-01-29 15:20:00,76.15,76.95,76.15,76.91,152495.0,73.5083,74.2805,73.5083,74.2419,152495.0
2021-01-29 15:25:00,76.97,77.21,76.62,76.66,157527.0,74.2998,74.5315,73.962,74.0006,157527.0
2021-01-29 15:30:00,76.78,77.26,76.53,76.93,105778.0,74.1164,74.5798,73.8751,74.2612,105778.0
2021-01-29 15:35:00,76.95,77.06,76.09,76.1,93679.0,74.2805,74.3867,73.4504,73.46,93679.0
2021-01-29 15:40:00,76.05,76.21,75.6,75.77,79839.0,73.4118,73.5662,72.9774,73.1415,79839.0
2021-01-29 15:45:00,75.77,76.03,75.25,75.84,87000.0,73.1415,73.3925,72.6395,73.209,87000.0
2021-01-29 15:50:00,75.76,76.52,75.76,76.04,92126.0,73.1318,73.8655,73.1318,73.4021,92126.0
2021-01-29 15:55:00,76.06,76.74,75.13,75.23,211386.0,73.4214,74.0778,72.5237,72.6202,211386.0
2021-02-01 09:30:00,78.03,78.51,77.2,77.2,334664.0,75.3231,75.7864,74.5219,74.5219,334664.0
2021-02-01 09:35:00,77.2,78.13,76.7,77.05,336017.0,74.5219,75.4196,74.0392,74.3771,336017.0
2021-02-01 09:40:00,77.11,78.04,77.1,77.61,102754.0,74.435,75.3327,74.4253,74.9176,102754.0
2021-02-01 09:45:00,77.55,77.58,76.5,76.5,130805.0,74.8597,74.8887,73.8461,73.8461,130805.0
2021-02-01 09:50:00,76.45,76.93,75.71,75.71,146142.0,73.7979,74.2612,73.0836,73.0836,146142.0
2021-02-01 09:55:00,75.89,76.88,75.89,76.58,77285.0,73.2573,74.213,73.2573,73.9234,77285.0
2021-02-01 10:00:00,76.4,77.03,75.99,77.01,89304.0,73.7496,74.3578,73.3538,74.3385,89304.0
2021-02-01 10:05:00,77.03,77.38,76.34,76.37,86674.0,74.3578,74.6956,73.6917,73.7207,86674.0
2021-02-01 10:10:00,76.56,77.45,76.44,77.08,52133.0,73.9041,74.7632,73.7882,74.406,52133.0
2021-02-01 10:15:00,77.1,77.48,76.93,77.42,39604.0,74.4253,74.7921,74.2612,74.7342,39604.0
2021-02-01 10:20:00,77.48,77.68,76.98,77.68,67039.0,74.7921,74.9852,74.3095,74.9852,67039.0
2021-02-01 10:25:00,77.68,77.7,76.87,76.87,112441.0,74.9852,75.0045,74.2033,74.2033,112441.0
2021-02-01 10:30:00,76.86,77.58,76.85,77.36,73072.0,74.1937,74.8887,74.184,74.6763,73072.0
2021-02-01 10:35:00,77.44,77.49,76.41,76.42,88729.0,74.7535,74.8018,73.7593,73.7689,88729.0
2021-02-01 10:40:00,76.47,76.78,76.08,76.43,61838.0,73.8172,74.1164,73.4407,73.7786,61838.0
2021-02-01 10:45:00,76.6,76.9,76.53,76.66,30490.0,73.9427,74.2323,73.8751,74.0006,30490.0
2021-02-01 10:50:00,76.74,76.86,75.65,75.8,105076.0,74.0778,74.1937,73.0256,73.1704,105076.0
2021-02-01 10:55:00,75.79,76.22,75.49,76.22,80013.0,73.1608,73.5759,72.8712,73.5759,80013.0
2021-02-01 11:00:00,76.07,76.17,75.45,75.9,64717.0,73.4311,73.5276,72.8326,73.267,64717.0
2021-02-01 11:05:00,76.0,76.55,76.0,76.3,90947.0,73.3635,73.8944,73.3635,73.6531,90947.0
2021-02-01 11:10:00,76.23,76.72,75.9,76.59,74171.0,73.5855,74.0585,73.267,73.933,74171.0
2021-02-01 11:15:00,76.56,77.46,76.48,77.45,144218.0,73.9041,74.7728,73.8268,74.7632,144218.0
2021-02-01 11:20:00,77.45,77.74,77.24,77.74,94781.0,74.7632,75.0431,74.5605,75.0431,94781.0
2021-02-01 11:25:00,77.75,77.98,77.68,77.81,65623.0,75.0528,75.2748,74.9852,75.1107,65623.0
2021-02-01 11:30:00,77.79,77.96,77.23,77.35,75873.0,75.0914,75.2555,74.5508,74.6667,75873.0
2021-02-01 11:35:00,77.34,77.7,77.25,77.69,62553.0,74.657,75.0045,74.5701,74.9949,62553.0
2021-02-01 11:40:00,77.7,78.3,77.7,78.25,130774.0,75.0045,75.5837,75.0045,75.5354,130774.0
2021-02-01 11:45:00,78.3,78.6,78.22,78.24,96552.0,75.5837,75.8733,75.5065,75.5258,96552.0
2021-02-01 11:50:00,78.21,78.25,77.94,78.14,28376.0,75.4968,75.5354,75.2362,75.4293,28376.0
2021-02-01 11:55:00,78.2,78.35,78.0,78.0,100325.0,75.4872,75.632,75.2941,75.2941,100325.0
2021-02-01 12:00:00,78.11,78.67,78.11,78.23,108910.0,75.4003,75.9409,75.4003,75.5161,108910.0
2021-02-01 12:05:00,78.35,78.58,78.26,78.28,26767.0,75.632,75.854,75.5451,75.5644,26767.0
2021-02-01 12:10:00,78.26,78.51,78.2,78.41,24974.0,75.5451,75.7864,75.4872,75.6899,24974.0
2021-02-01 12:15:00,78.5,78.57,78.16,78.2,31574.0,75.7768,75.8443,75.4486,75.4872,31574.0
2021-02-01 12:20:00,78.28,78.38,78.03,78.12,17313.0,75.5644,75.6609,75.3231,75.4099,17313.0
2021-02-01 12:25:00,78.2,78.22,77.93,78.01,20240.0,75.4872,75.5065,75.2265,75.3038,20240.0
2021-02-01 12:30:00,78.09,78.3,78.05,78.09,25865.0,75.381,75.5837,75.3424,75.381,25865.0
2021-02-01 12:35:00,78.21,78.25,77.87,77.87,23428.0,75.4968,75.5354,75.1686,75.1686,23428.0
2021-02-01 12:40:00,77.93,78.3,77.93,78.3,16606.0,75.2265,75.5837,75.2265,75.5837,16606.0
2021-02-01 12:45:00,78.33,78.6,78.33,78.47,28839.0,75.6127,75.8733,75.6127,75.7478,28839.0
2021-02-01 12:50:00,78.5,78.78,78.49,78.75,52551.0,75.7768,76.0471,75.7671,76.0181,52551.0
2021-02-01 12:55:00,78.78,78.9,78.65,78.9,36318.0,76.0471,76.1629,75.9216,76.1629,36318.0
2021-02-01 13:00:00,78.9,78.96,78.72,78.75,61764.0,76.1629,76.2208,75.9891,76.0181,61764.0
2021-02-01 13:05:00,78.76,78.78,78.4,78.76,38525.0,76.0277,76.0471,75.6802,76.0277,38525.0
2021-02-01 13:10:00,78.8,78.94,78.7,78.82,20659.0,76.0664,76.2015,75.9698,76.0857,20659.0
2021-02-01 13:15:00,78.77,78.85,78.66,78.8,25831.0,76.0374,76.1146,75.9312,76.0664,25831.0
2021-02-01 13:20:00,78.87,79.06,78.83,79.0,34290.0,76.1339,76.3173,76.0953,76.2594,34290.0
2021-02-01 13:25:00,79.05,79.21,79.02,79.18,28202.0,76.3077,76.4621,76.2787,76.4332,28202.0
2021-02-01 13:30:00,79.18,79.34,79.09,79.3,41397.0,76.4332,76.5876,76.3463,76.549,41397.0
2021-02-01 13:35:00,79.27,79.33,79.02,79.12,20378.0,76.5201,76.578,76.2787,76.3753,20378.0
2021-02-01 13:40:00,79.12,79.24,79.09,79.15,9906.0,76.3753,76.4911,76.3463,76.4042,9906.0
2021-02-01 13:45:00,79.18,79.27,78.85,79.08,25948.0,76.4332,76.5201,76.1146,76.3366,25948.0
2021-02-01 13:50:00,79.1,79.32,79.07,79.24,17172.0,76.3559,76.5683,76.327,76.4911,17172.0
2021-02-01 13:55:00,79.29,79.49,79.21,79.49,25066.0,76.5394,76.7324,76.4621,76.7324,25066.0
2021-02-01 14:00:00,79.49,79.79,79.45,79.78,50258.0,76.7324,77.022,76.6938,77.0124,50258.0
2021-02-01 14:05:00,79.75,80.08,79.59,80.05,66408.0,76.9834,77.302,76.829,77.273,66408.0
2021-02-01 14:10:00,80.08,80.32,80.0,80.29,42490.0,77.302,77.5336,77.2247,77.5047,42490.0
2021-02-01 14:15:00,80.32,80.54,80.32,80.44,84153.0,77.5336,77.746,77.5336,77.6495,84153.0
2021-02-01 14:20:00,80.47,80.47,80.18,80.32,34486.0,77.6784,77.6784,77.3985,77.5336,34486.0
2021-02-01 14:25:00,80.38,80.83,80.38,80.81,94461.0,77.5915,78.0259,77.5915,78.0066,94461.0
2021-02-01 14:30:00,80.85,80.85,80.6,80.61,20786.0,78.0452,78.0452,77.8039,77.8136,20786.0
2021-02-01 14:35:00,80.67,80.85,80.56,80.69,20847.0,77.8715,78.0452,77.7653,77.8908,20847.0
2021-02-01 14:40:00,80.72,80.9,80.59,80.6,24339.0,77.9198,78.0935,77.7943,77.8039,24339.0
2021-02-01 14:45:00,80.65,80.85,80.65,80.72,24553.0,77.8522,78.0452,77.8522,77.9198,24553.0
2021-02-01 14:50:00,80.78,80.86,80.63,80.63,20033.0,77.9777,78.0549,77.8329,77.8329,20033.0
2021-02-01 14:55:00,80.73,80.75,80.41,80.62,42914.0,77.9294,77.9487,77.6205,77.8232,42914.0
2021-02-01 15:00:00,80.64,80.99,80.59,80.94,59982.0,77.8425,78.1804,77.7943,78.1321,59982.0
2021-02-01 15:05:00,80.87,80.88,80.56,80.79,26959.0,78.0645,78.0742,77.7653,77.9873,26959.0
2021-02-01 15:10:00,80.82,80.9,80.48,80.64,39818.0,78.0163,78.0935,77.6881,77.8425,39818.0
2021-02-01 15:15:00,80.66,80.77,80.54,80.61,26947.0,77.8618,77.968,77.746,77.8136,26947.0
2021-02-01 15:20:00,80.68,80.82,80.52,80.72,23659.0,77.8811,78.0163,77.7267,77.9198,23659.0
2021-02-01 15:25:00,80.73,80.94,80.72,80.9,27739.0,77.9294,78.1321,77.9198,78.0935,27739.0
2021-02-01 15:30:00,80.89,80.98,80.7,80.87,53189.0,78.0839,78.1707,77.9004,78.0645,53189.0
2021-02-01 15:35:00,80.88,81.1,80.8,81.03,45013.0,78.0742,78.2866,77.997,78.219,45013.0
2021-02-01 15:40:00,80.93,81.1,80.76,81.03,32487.0,78.1225,78.2866,77.9584,78.219,32487.0
2021-02-01 15:45:00,81.01,81.23,80.93,81.21,102598.0,78.1997,78.4121,78.1225,78.3928,102598.0
2021-02-01 15:50:00,81.09,81.79,81.04,81.78,157998.0,78.2769,78.9526,78.2286,78.943,157998.0
2021-02-01 15:55:00,81.79,81.8,80.75,80.8,141738.0,78.9526,78.9623,77.9487,77.997,141738.0
2021-02-02 09:30:00,83.64,83.84,82.55,83.19,310486.0,80.7385,80.9315,79.6863,80.3041,310486.0
2021-02-02 09:35:00,83.16,83.44,82.35,82.61,150652.0,80.2751,80.5454,79.4932,79.7442,150652.0
2021-02-02 09:40:00,82.57,82.8,82.21,82.69,184816.0,79.7056,79.9276,79.3581,79.8214,184816.0
2021-02-02 09:45:00,82.75,82.97,81.77,82.16,151604.0,79.8793,80.0917,78.9333,79.3098,151604.0
2021-02-02 09:50:00,82.19,82.19,81.2,81.53,165666.0,79.3388,79.3388,78.3831,78.7017,165666.0
2021-02-02 09:55:00,81.54,81.87,81.34,81.65,135889.0,78.7113,79.0299,78.5182,78.8175,135889.0
2021-02-02 10:00:00,81.77,81.87,81.1,81.6,132319.0,78.9333,79.0299,78.2866,78.7692,132319.0
2021-02-02 10:05:00,81.58,82.2,81.45,81.94,126577.0,78.7499,79.3484,78.6244,79.0974,126577.0
2021-02-02 10:10:00,81.96,82.15,81.54,81.73,73623.0,79.1167,79.3001,78.7113,78.8947,73623.0
2021-02-02 10:15:00,81.73,82.17,81.6,82.08,83551.0,78.8947,79.3194,78.7692,79.2326,83551.0
2021-02-02 10:20:00,82.11,82.5,81.95,82.13,108057.0,79.2615,79.638,79.1071,79.2808,108057.0
2021-02-02 10:25:00,82.08,82.25,81.35,81.35,96357.0,79.2326,79.3967,78.5279,78.5279,96357.0
2021-02-02 10:30:00,81.42,81.68,81.27,81.57,79342.0,78.5955,78.8464,78.4507,78.7403,79342.0
2021-02-02 10:35:00,81.5,81.7,81.18,81.41,81533.0,78.6727,78.8658,78.3638,78.5858,81533.0
2021-02-02 10:40:00,81.6,81.61,81.18,81.52,61257.0,78.7692,78.7789,78.3638,78.692,61257.0
2021-02-02 10:45:00,81.46,82.15,81.46,82.1,97283.0,78.6341,79.3001,78.6341,79.2519,97283.0
2021-02-02 10:50:00,82.12,82.33,81.86,81.87,77310.0,79.2712,79.4739,79.0202,79.0299,77310.0
2021-02-02 10:55:00,81.91,82.22,81.81,82.05,37732.0,79.0685,79.3677,78.9719,79.2036,37732.0
2021-02-02 11:00:00,82.0,82.33,81.81,82.28,54821.0,79.1553,79.4739,78.9719,79.4256,54821.0
2021-02-02 11:05:00,82.26,82.84,82.26,82.83,164856.0,79.4063,79.9662,79.4063,79.9566,164856.0
2021-02-02 11:10:00,82.81,83.03,82.56,83.0,87805.0,79.9372,80.1496,79.6959,80.1207,87805.0
2021-02-02 11:15:00,83.01,83.61,82.97,83.61,137022.0,80.1303,80.7095,80.0917,80.7095,137022.0
2021-02-02 11:20:00,83.62,83.68,83.34,83.44,120151.0,80.7191,80.7771,80.4489,80.5454,120151.0
2021-02-02 11:25:00,83.51,83.76,83.41,83.55,125428.0,80.613,80.8543,80.5164,80.6516,125428.0
2021-02-02 11:30:00,83.59,83.88,83.35,83.73,144830.0,80.6902,80.9701,80.4585,80.8253,144830.0
2021-02-02 11:35:00,83.79,84.3,83.76,84.13,235855.0,80.8832,81.3756,80.8543,81.2115,235855.0
2021-02-02 11:40:00,84.21,84.52,84.17,84.34,225594.0,81.2887,81.5879,81.2501,81.4142,225594.0
2021-02-02 11:45:00,84.31,84.43,84.01,84.12,114289.0,81.3852,81.501,81.0956,81.2018,114289.0
2021-02-02 11:50:00,84.12,84.27,83.92,84.08,47162.0,81.2018,81.3466,81.0087,81.1632,47162.0
2021-02-02 11:55:00,84.11,84.22,83.91,84.12,58424.0,81.1921,81.2983,80.9991,81.2018,58424.0
2021-02-02 12:00:00,84.1,84.15,83.82,83.95,46287.0,81.1825,81.2308,80.9122,81.0377,46287.0
2021-02-02 12:05:00,84.0,84.2,83.99,84.15,31565.0,81.086,81.279,81.0763,81.2308,31565.0
2021-02-02 12:10:00,84.15,84.44,84.15,84.44,75992.0,81.2308,81.5107,81.2308,81.5107,75992.0
2021-02-02 12:15:00,84.48,84.53,84.08,84.09,25806.0,81.5493,81.5976,81.1632,81.1728,25806.0
2021-02-02 12:20:00,84.07,84.47,84.07,84.35,20759.0,81.1535,81.5397,81.1535,81.4238,20759.0
2021-02-02 12:25:00,84.33,84.34,83.96,83.98,27939.0,81.4045,81.4142,81.0474,81.0667,27939.0
2021-02-02 12:30:00,84.0,84.19,83.79,83.8,15475.0,81.086,81.2694,80.8832,80.8929,15475.0
2021-02-02 12:35:00,83.94,84.04,83.85,83.89,12111.0,81.028,81.1246,80.9412,80.9798,12111.0
2021-02-02 12:40:00,83.82,84.22,83.78,84.19,16665.0,80.9122,81.2983,80.8736,81.2694,16665.0
2021-02-02 12:45:00,84.26,84.3,84.08,84.27,32293.0,81.3369,81.3756,81.1632,81.3466,32293.0
2021-02-02 12:50:00,84.3,84.38,83.87,83.92,28906.0,81.3756,81.4528,80.9605,81.0087,28906.0
2021-02-02 12:55:00,83.88,84.3,83.87,84.26,32407.0,80.9701,81.3756,80.9605,81.3369,32407.0
2021-02-02 13:00:00,84.3,84.38,83.96,83.99,31647.0,81.3756,81.4528,81.0474,81.0763,31647.0
2021-02-02 13:05:00,84.01,84.28,83.94,84.28,12442.0,81.0956,81.3563,81.028,81.3563,12442.0
2021-02-02 13:10:00,84.3,84.63,84.3,84.61,53065.0,81.3756,81.6941,81.3756,81.6748,53065.0
2021-02-02 13:15:00,84.6,84.62,84.0,84.0,29910.0,81.6651,81.6845,81.086,81.086,29910.0
2021-02-02 13:20:00,84.01,84.05,83.56,83.64,93043.0,81.0956,81.1342,80.6612,80.7385,93043.0
2021-02-02 13:25:00,83.72,84.1,83.61,84.09,27539.0,80.8157,81.1825,80.7095,81.1728,27539.0
2021-02-02 13:30:00,84.1,84.2,83.98,84.13,25168.0,81.1825,81.279,81.0667,81.2115,25168.0
2021-02-02 13:35:00,84.18,84.22,83.93,84.16,19160.0,81.2597,81.2983,81.0184,81.2404,19160.0
2021-02-02 13:40:00,84.17,84.22,84.08,84.13,11588.0,81.2501,81.2983,81.1632,81.2115,11588.0
2021-02-02 13:45:00,84.18,84.27,84.0,84.0,21313.0,81.2597,81.3466,81.086,81.086,21313.0
2021-02-02 13:50:00,83.96,84.04,83.73,83.73,22781.0,81.0474,81.1246,80.8253,80.8253,22781.0
2021-02-02 13:55:00,83.86,84.1,83.86,84.01,13533.0,80.9508,81.1825,80.9508,81.0956,13533.0
2021-02-02 14:00:00,84.0,84.06,83.77,83.85,8375.0,81.086,81.1439,80.8639,80.9412,8375.0
2021-02-02 14:05:00,83.94,84.18,83.9,84.04,16019.0,81.028,81.2597,80.9894,81.1246,16019.0
2021-02-02 14:10:00,84.03,84.2,84.0,84.2,16100.0,81.1149,81.279,81.086,81.279,16100.0
2021-02-02 14:15:00,84.2,84.22,84.08,84.14,16778.0,81.279,81.2983,81.1632,81.2211,16778.0
2021-02-02 14:20:00,84.23,84.25,83.88,83.88,7020.0,81.308,81.3273,80.9701,80.9701,7020.0
2021-02-02 14:25:00,83.89,84.06,83.74,84.05,13873.0,80.9798,81.1439,80.835,81.1342,13873.0
2021-02-02 14:30:00,84.1,84.21,83.97,84.19,22573.0,81.1825,81.2887,81.057,81.2694,22573.0
2021-02-02 14:35:00,84.23,84.3,84.15,84.18,15887.0,81.308,81.3756,81.2308,81.2597,15887.0
2021-02-02 14:40:00,84.18,84.35,84.18,84.28,24037.0,81.2597,81.4238,81.2597,81.3563,24037.0
2021-02-02 14:45:00,84.28,84.33,84.14,84.3,10805.0,81.3563,81.4045,81.2211,81.3756,10805.0
2021-02-02 14:50:00,84.24,84.32,84.14,84.26,17964.0,81.3176,81.3949,81.2211,81.3369,17964.0
2021-02-02 14:55:00,84.29,84.53,84.21,84.52,47385.0,81.3659,81.5976,81.2887,81.5879,47385.0
2021-02-02 15:00:00,84.48,84.5,84.22,84.39,20393.0,81.5493,81.5686,81.2983,81.4624,20393.0
2021-02-02 15:05:00,84.36,84.46,84.33,84.41,13950.0,81.4335,81.53,81.4045,81.4817,13950.0
2021-02-02 15:10:00,84.42,84.44,84.15,84.17,18439.0,81.4914,81.5107,81.2308,81.2501,18439.0
2021-02-02 15:15:00,84.15,84.33,84.13,84.3,15407.0,81.2308,81.4045,81.2115,81.3756,15407.0
2021-02-02 15:20:00,84.3,84.49,84.29,84.42,13455.0,81.3756,81.559,81.3659,81.4914,13455.0
2021-02-02 15:25:00,84.48,84.55,84.22,84.23,18844.0,81.5493,81.6169,81.2983,81.308,18844.0
2021-02-02 15:30:00,84.23,84.62,84.21,84.55,53230.0,81.308,81.6845,81.2887,81.6169,53230.0
2021-02-02 15:35:00,84.6,84.65,84.34,84.34,20529.0,81.6651,81.7134,81.4142,81.4142,20529.0
2021-02-02 15:40:00,84.37,84.47,84.25,84.33,31370.0,81.4431,81.5397,81.3273,81.4045,31370.0
2021-02-02 15:45:00,84.25,84.58,84.25,84.4,30819.0,81.3273,81.6458,81.3273,81.4721,30819.0
2021-02-02 15:50:00,84.37,84.68,84.37,84.67,40504.0,81.4431,81.7424,81.4431,81.7327,40504.0
2021-02-02 15:55:00,84.68,84.69,84.0,84.18,75676.0,81.7424,81.752,81.086,81.2597,75676.0
2021-02-03 09:30:00,84.38,85.3,84.2,85.29,271430.0,81.4528,82.3409,81.279,82.3312,271430.0
2021-02-03 09:35:00,85.31,85.54,84.07,84.38,170663.0,82.3505,82.5725,81.1535,81.4528,170663.0
2021-02-03 09:40:00,84.35,84.75,84.18,84.45,126661.0,81.4238,81.8099,81.2597,81.5204,126661.0
2021-02-03 09:45:00,84.3,84.74,84.08,84.18,119270.0,81.3756,81.8003,81.1632,81.2597,119270.0
2021-02-03 09:50:00,84.15,84.23,83.38,83.66,164937.0,81.2308,81.308,80.4875,80.7578,164937.0
2021-02-03 09:55:00,83.78,84.27,83.62,84.16,86613.0,80.8736,81.3466,80.7191,81.2404,86613.0
2021-02-03 10:00:00,84.28,84.39,83.59,84.2,167253.0,81.3563,81.4624,80.6902,81.279,167253.0
2021-02-03 10:05:00,84.22,84.52,83.93,83.93,112754.0,81.2983,81.5879,81.0184,81.0184,112754.0
2021-02-03 10:10:00,84.15,84.27,83.31,83.4,121310.0,81.2308,81.3466,80.4199,80.5068,121310.0
2021-02-03 10:15:00,83.4,83.72,83.12,83.23,98368.0,80.5068,80.8157,80.2365,80.3427,98368.0
2021-02-03 10:20:00,83.32,83.5,82.99,83.03,101534.0,80.4296,80.6033,80.111,80.1496,101534.0
2021-02-03 10:25:00,83.03,83.18,82.27,82.29,163458.0,80.1496,80.2944,79.416,79.4353,163458.0
2021-02-03 10:30:00,82.25,82.52,82.05,82.2,119357.0,79.3967,79.6573,79.2036,79.3484,119357.0
2021-02-03 10:35:00,82.19,82.58,82.07,82.2,102741.0,79.3388,79.7152,79.2229,79.3484,102741.0
2021-02-03 10:40:00,82.18,82.86,81.87,82.8,136863.0,79.3291,79.9855,79.0299,79.9276,136863.0
2021-02-03 10:45:00,82.82,82.93,82.31,82.9,43917.0,79.9469,80.0531,79.4546,80.0241,43917.0
2021-02-03 10:50:00,82.81,83.09,82.58,82.82,165097.0,79.9372,80.2075,79.7152,79.9469,165097.0
2021-02-03 10:55:00,82.78,82.78,82.38,82.41,35774.0,79.9083,79.9083,79.5222,79.5511,35774.0
2021-02-03 11:00:00,82.42,82.63,82.23,82.38,52636.0,79.5608,79.7635,79.3774,79.5222,52636.0
2021-02-03 11:05:00,82.38,82.78,82.25,82.69,36397.0,79.5222,79.9083,79.3967,79.8214,36397.0
2021-02-03 11:10:00,82.7,82.7,82.4,82.59,52641.0,79.8311,79.8311,79.5415,79.7249,52641.0
2021-02-03 11:15:00,82.57,82.68,81.89,82.32,90909.0,79.7056,79.8118,79.0492,79.4642,90909.0
2021-02-03 11:20:00,82.36,82.86,82.31,82.76,103904.0,79.5029,79.9855,79.4546,79.889,103904.0
2021-02-03 11:25:00,82.76,82.77,82.43,82.56,23306.0,79.889,79.8986,79.5704,79.6959,23306.0
2021-02-03 11:30:00,82.64,82.71,82.34,82.53,18872.0,79.7731,79.8407,79.4836,79.667,18872.0
2021-02-03 11:35:00,82.47,82.95,82.37,82.83,35344.0,79.609,80.0724,79.5125,79.9566,35344.0
2021-02-03 11:40:00,82.79,83.25,82.71,83.25,61387.0,79.9179,80.362,79.8407,80.362,61387.0
2021-02-03 11:45:00,83.3,83.42,82.97,83.13,114816.0,80.4102,80.5261,80.0917,80.2461,114816.0
2021-02-03 11:50:00,83.02,83.4,82.91,83.32,65278.0,80.14,80.5068,80.0338,80.4296,65278.0
2021-02-03 11:55:00,83.28,83.45,83.1,83.4,44298.0,80.3909,80.555,80.2172,80.5068,44298.0
2021-02-03 12:00:00,83.36,83.38,83.0,83.01,53662.0,80.4682,80.4875,80.1207,80.1303,53662.0
2021-02-03 12:05:00,83.0,83.2,82.98,83.19,17971.0,80.1207,80.3137,80.1013,80.3041,17971.0
2021-02-03 12:10:00,83.15,83.2,82.91,82.93,42908.0,80.2655,80.3137,80.0338,80.0531,42908.0
2021-02-03 12:15:00,83.0,83.19,82.97,83.14,19091.0,80.1207,80.3041,80.0917,80.2558,19091.0
2021-02-03 12:20:00,83.11,83.25,83.08,83.14,18454.0,80.2268,80.362,80.1979,80.2558,18454.0
2021-02-03 12:25:00,83.14,83.16,82.97,83.1,36751.0,80.2558,80.2751,80.0917,80.2172,36751.0
2021-02-03 12:30:00,83.1,83.14,82.91,82.95,14900.0,80.2172,80.2558,80.0338,80.0724,14900.0
2021-02-03 12:35:00,82.97,83.22,82.82,83.21,24038.0,80.0917,80.333,79.9469,80.3234,24038.0
2021-02-03 12:40:00,83.25,83.55,83.24,83.5,93792.0,80.362,80.6516,80.3523,80.6033,93792.0
2021-02-03 12:45:00,83.5,83.79,83.49,83.7,111513.0,80.6033,80.8832,80.5937,80.7964,111513.0
2021-02-03 12:50:00,83.78,83.95,83.73,83.92,31837.0,80.8736,81.0377,80.8253,81.0087,31837.0
2021-02-03 12:55:00,83.93,83.97,83.64,83.75,25933.0,81.0184,81.057,80.7385,80.8446,25933.0
2021-02-03 13:00:00,83.77,83.79,83.61,83.71,28245.0,80.8639,80.8832,80.7095,80.806,28245.0
2021-02-03 13:05:00,83.76,83.8,83.54,83.62,19977.0,80.8543,80.8929,80.6419,80.7191,19977.0
2021-02-03 13:10:00,83.7,83.98,83.68,83.85,32153.0,80.7964,81.0667,80.7771,80.9412,32153.0
2021-02-03 13:15:00,83.88,84.04,83.86,83.99,44471.0,80.9701,81.1246,80.9508,81.0763,44471.0
2021-02-03 13:20:00,83.92,84.05,83.91,84.03,16519.0,81.0087,81.1342,80.9991,81.1149,16519.0
2021-02-03 13:25:00,83.97,84.04,83.94,83.98,17100.0,81.057,81.1246,81.028,81.0667,17100.0
2021-02-03 13:30:00,83.93,84.15,83.9,84.04,32471.0,81.0184,81.2308,80.9894,81.1246,32471.0
2021-02-03 13:35:00,84.0,84.28,83.95,84.25,52203.0,81.086,81.3563,81.0377,81.3273,52203.0
2021-02-03 13:40:00,84.25,84.64,84.25,84.63,112548.0,81.3273,81.7038,81.3273,81.6941,112548.0
2021-02-03 13:45:00,84.63,84.73,84.5,84.73,50876.0,81.6941,81.7906,81.5686,81.7906,50876.0
2021-02-03 13:50:00,84.7,84.8,84.67,84.75,44420.0,81.7617,81.8582,81.7327,81.8099,44420.0
2021-02-03 13:55:00,84.78,84.85,84.72,84.73,13662.0,81.8389,81.9065,81.781,81.7906,13662.0
2021-02-03 14:00:00,84.72,84.92,84.7,84.86,35887.0,81.781,81.974,81.7617,81.9161,35887.0
2021-02-03 14:05:00,84.88,85.04,84.83,85.0,77568.0,81.9354,82.0899,81.8872,82.0513,77568.0
2021-02-03 14:10:00,85.01,85.04,84.87,84.97,65286.0,82.0609,82.0899,81.9258,82.0223,65286.0
2021-02-03 14:15:00,84.99,85.02,84.78,84.98,49895.0,82.0416,82.0706,81.8389,82.032,49895.0
2021-02-03 14:20:00,84.98,85.03,84.82,84.99,37282.0,82.032,82.0802,81.8775,82.0416,37282.0
2021-02-03 14:25:00,85.01,85.2,85.01,85.14,57218.0,82.0609,82.2443,82.0609,82.1864,57218.0
2021-02-03 14:30:00,85.15,85.22,85.03,85.2,37343.0,82.1961,82.2636,82.0802,82.2443,37343.0
2021-02-03 14:35:00,85.16,85.29,85.16,85.2,51092.0,82.2057,82.3312,82.2057,82.2443,51092.0
2021-02-03 14:40:00,85.2,85.33,85.19,85.33,42195.0,82.2443,82.3698,82.2347,82.3698,42195.0
2021-02-03 14:45:00,85.32,85.37,85.2,85.3,50109.0,82.3602,82.4084,82.2443,82.3409,50109.0
2021-02-03 14:50:00,85.31,85.35,85.13,85.26,79295.0,82.3505,82.3891,82.1768,82.3023,79295.0
2021-02-03 14:55:00,85.26,85.3,85.15,85.2,39918.0,82.3023,82.3409,82.1961,82.2443,39918.0
2021-02-03 15:00:00,85.2,85.32,84.99,85.02,43582.0,82.2443,82.3602,82.0416,82.0706,43582.0
2021-02-03 15:05:00,85.02,85.26,85.02,85.17,53932.0,82.0706,82.3023,82.0706,82.2154,53932.0
2021-02-03 15:10:00,85.13,85.13,84.76,84.76,67845.0,82.1768,82.1768,81.8196,81.8196,67845.0
2021-02-03 15:15:00,84.79,84.99,84.54,84.55,52559.0,81.8486,82.0416,81.6072,81.6169,52559.0
2021-02-03 15:20:00,84.57,84.64,84.39,84.52,88133.0,81.6362,81.7038,81.4624,81.5879,88133.0
2021-02-03 15:25:00,84.51,84.86,84.34,84.45,61694.0,81.5783,81.9161,81.4142,81.5204,61694.0
2021-02-03 15:30:00,84.44,84.79,84.38,84.77,41754.0,81.5107,81.8486,81.4528,81.8293,41754.0
2021-02-03 15:35:00,84.8,84.87,84.63,84.64,59740.0,81.8582,81.9258,81.6941,81.7038,59740.0
2021-02-03 15:40:00,84.63,84.86,84.55,84.61,74384.0,81.6941,81.9161,81.6169,81.6748,74384.0
2021-02-03 15:45:00,84.59,84.7,84.46,84.64,40485.0,81.6555,81.7617,81.53,81.7038,40485.0
2021-02-03 15:50:00,84.5,85.03,84.46,85.01,61508.0,81.5686,82.0802,81.53,82.0609,61508.0
2021-02-03 15:55:00,85.01,85.07,84.68,84.92,75712.0,82.0609,82.1188,81.7424,81.974,75712.0
2021-02-04 09:30:00,85.95,86.66,85.95,86.22,232648.0,82.9683,83.6537,82.9683,83.229,232648.0
2021-02-04 09:35:00,86.25,86.63,85.93,86.43,62473.0,83.2579,83.6247,82.949,83.4317,62473.0
2021-02-04 09:40:00,86.5,86.94,86.5,86.89,78882.0,83.4992,83.924,83.4992,83.8757,78882.0
2021-02-04 09:45:00,86.8,87.33,86.62,87.26,131994.0,83.7888,84.3004,83.6151,84.2329,131994.0
2021-02-04 09:50:00,87.3,87.36,86.91,87.01,87941.0,84.2715,84.3294,83.895,83.9915,87941.0
2021-02-04 09:55:00,87.02,87.57,87.01,87.54,100436.0,84.0012,84.5321,83.9915,84.5032,100436.0
2021-02-04 10:00:00,87.58,87.8,87.21,87.54,80992.0,84.5418,84.7541,84.1846,84.5032,80992.0
2021-02-04 10:05:00,87.6,88.01,87.6,87.9,139734.0,84.5611,84.9569,84.5611,84.8507,139734.0
2021-02-04 10:10:00,87.81,88.1,87.8,88.04,60252.0,84.7638,85.0437,84.7541,84.9858,60252.0
2021-02-04 10:15:00,88.04,88.52,87.95,88.49,102764.0,84.9858,85.4492,84.8989,85.4202,102764.0
2021-02-04 10:20:00,88.44,88.56,88.2,88.25,56401.0,85.3719,85.4878,85.1403,85.1885,56401.0
2021-02-04 10:25:00,88.2,88.25,87.4,87.47,91528.0,85.1403,85.1885,84.368,84.4356,91528.0
2021-02-04 10:30:00,87.52,88.19,87.52,88.14,54476.0,84.4839,85.1306,84.4839,85.0823,54476.0
2021-02-04 10:35:00,88.2,88.24,87.89,88.11,53202.0,85.1403,85.1789,84.841,85.0534,53202.0
2021-02-04 10:40:00,88.2,88.38,88.11,88.2,34396.0,85.1403,85.314,85.0534,85.1403,34396.0
2021-02-04 10:45:00,88.26,88.66,88.1,88.64,51978.0,85.1982,85.5843,85.0437,85.565,51978.0
2021-02-04 10:50:00,88.66,89.2,88.6,88.86,138110.0,85.5843,86.1056,85.5264,85.7774,138110.0
2021-02-04 10:55:00,88.86,89.0,88.62,88.75,39128.0,85.7774,85.9125,85.5457,85.6712,39128.0
2021-02-04 11:00:00,88.84,89.24,88.79,89.22,36380.0,85.7581,86.1442,85.7098,86.1249,36380.0
2021-02-04 11:05:00,89.2,89.3,89.02,89.26,40961.0,86.1056,86.2021,85.9318,86.1635,40961.0
2021-02-04 11:10:00,89.28,89.3,88.9,89.22,50100.0,86.1828,86.2021,85.816,86.1249,50100.0
2021-02-04 11:15:00,89.24,89.48,89.23,89.34,49821.0,86.1442,86.3759,86.1345,86.2407,49821.0
2021-02-04 11:20:00,89.37,89.65,89.34,89.47,73108.0,86.2697,86.54,86.2407,86.3662,73108.0
2021-02-04 11:25:00,89.55,89.6,89.25,89.36,46200.0,86.4434,86.4917,86.1538,86.26,46200.0
2021-02-04 11:30:00,89.29,89.59,89.25,89.55,36576.0,86.1924,86.482,86.1538,86.4434,36576.0
2021-02-04 11:35:00,89.59,89.69,89.43,89.59,34121.0,86.482,86.5786,86.3276,86.482,34121.0
2021-02-04 11:40:00,89.63,89.85,89.56,89.58,31165.0,86.5207,86.733,86.4531,86.4724,31165.0
2021-02-04 11:45:00,89.63,89.97,89.55,89.86,44110.0,86.5207,86.8489,86.4434,86.7427,44110.0
2021-02-04 11:50:00,89.87,89.98,89.7,89.85,46996.0,86.7523,86.8585,86.5882,86.733,46996.0
2021-02-04 11:55:00,89.8,89.95,89.8,89.93,38982.0,86.6848,86.8296,86.6848,86.8102,38982.0
2021-02-04 12:00:00,89.9,90.15,89.85,90.07,103145.0,86.7813,87.0226,86.733,86.9454,103145.0
2021-02-04 12:05:00,90.09,90.09,89.88,89.98,21092.0,86.9647,86.9647,86.762,86.8585,21092.0
2021-02-04 12:10:00,89.89,90.03,89.84,89.98,17108.0,86.7716,86.9068,86.7234,86.8585,17108.0
2021-02-04 12:15:00,90.01,90.28,90.0,90.18,62614.0,86.8875,87.1481,86.8778,87.0516,62614.0
2021-02-04 12:20:00,90.22,90.29,90.05,90.09,36627.0,87.0902,87.1578,86.9261,86.9647,36627.0
2021-02-04 12:25:00,90.15,90.25,90.14,90.2,49923.0,87.0226,87.1191,87.013,87.0709,49923.0
2021-02-04 12:30:00,90.18,90.18,89.9,90.0,28028.0,87.0516,87.0516,86.7813,86.8778,28028.0
2021-02-04 12:35:00,90.04,90.13,89.76,89.85,80001.0,86.9164,87.0033,86.6461,86.733,80001.0
2021-02-04 12:40:00,89.84,89.92,89.7,89.82,126715.0,86.7234,86.8006,86.5882,86.7041,126715.0
2021-02-04 12:45:00,89.84,90.09,89.77,90.02,55854.0,86.7234,86.9647,86.6558,86.8971,55854.0
2021-02-04 12:50:00,90.01,90.04,89.51,89.55,34825.0,86.8875,86.9164,86.4048,86.4434,34825.0
2021-02-04 12:55:00,89.52,89.66,89.37,89.47,35655.0,86.4145,86.5496,86.2697,86.3662,35655.0
2021-02-04 13:00:00,89.46,89.63,89.34,89.45,23283.0,86.3566,86.5207,86.2407,86.3469,23283.0
2021-02-04 13:05:00,89.44,89.56,89.25,89.36,34708.0,86.3372,86.4531,86.1538,86.26,34708.0
2021-02-04 13:10:00,89.48,89.78,89.48,89.56,48731.0,86.3759,86.6655,86.3759,86.4531,48731.0
2021-02-04 13:15:00,89.57,89.68,89.47,89.57,16640.0,86.4627,86.5689,86.3662,86.4627,16640.0
2021-02-04 13:20:00,89.52,89.7,89.52,89.59,11792.0,86.4145,86.5882,86.4145,86.482,11792.0
2021-02-04 13:25:00,89.58,89.8,89.45,89.8,35573.0,86.4724,86.6848,86.3469,86.6848,35573.0
2021-02-04 13:30:00,89.84,90.01,89.83,90.0,47219.0,86.7234,86.8875,86.7137,86.8778,47219.0
2021-02-04 13:35:00,90.0,90.06,89.86,89.97,26234.0,86.8778,86.9357,86.7427,86.8489,26234.0
2021-02-04 13:40:00,90.0,90.07,89.91,90.02,20108.0,86.8778,86.9454,86.7909,86.8971,20108.0
2021-02-04 13:45:00,90.0,90.02,89.72,89.91,20069.0,86.8778,86.8971,86.6075,86.7909,20069.0
2021-02-04 13:50:00,89.92,90.09,89.91,90.01,20771.0,86.8006,86.9647,86.7909,86.8875,20771.0
2021-02-04 13:55:00,90.06,90.16,90.04,90.16,20003.0,86.9357,87.0323,86.9164,87.0323,20003.0
2021-02-04 14:00:00,90.07,90.31,89.98,90.31,80823.0,86.9454,87.1771,86.8585,87.1771,80823.0
2021-02-04 14:05:00,90.31,90.39,90.23,90.25,42712.0,87.1771,87.2543,87.0998,87.1191,42712.0
2021-02-04 14:10:00,90.26,90.32,90.1,90.1,26954.0,87.1288,87.1867,86.9743,86.9743,26954.0
2021-02-04 14:15:00,90.05,90.14,89.95,90.07,18916.0,86.9261,87.013,86.8296,86.9454,18916.0
2021-02-04 14:20:00,90.07,90.25,90.0,90.15,17915.0,86.9454,87.1191,86.8778,87.0226,17915.0
2021-02-04 14:25:00,90.13,90.21,90.04,90.14,6857.0,87.0033,87.0805,86.9164,87.013,6857.0
2021-02-04 14:30:00,90.17,90.26,90.14,90.17,19075.0,87.0419,87.1288,87.013,87.0419,19075.0
2021-02-04 14:35:00,90.18,90.27,90.1,90.14,22304.0,87.0516,87.1385,86.9743,87.013,22304.0
2021-02-04 14:40:00,90.11,90.12,89.98,90.05,12304.0,86.984,86.9937,86.8585,86.9261,12304.0
2021-02-04 14:45:00,90.04,90.15,89.98,90.11,12221.0,86.9164,87.0226,86.8585,86.984,12221.0
2021-02-04 14:50:00,90.09,90.14,89.97,89.99,9313.0,86.9647,87.013,86.8489,86.8682,9313.0
2021-02-04 14:55:00,89.97,90.23,89.97,90.01,30364.0,86.8489,87.0998,86.8489,86.8875,30364.0
2021-02-04 15:00:00,90.11,90.14,89.94,90.07,14444.0,86.984,87.013,86.8199,86.9454,14444.0
2021-02-04 15:05:00,90.07,90.2,90.02,90.13,17938.0,86.9454,87.0709,86.8971,87.0033,17938.0
2021-02-04 15:10:00,90.11,90.13,90.0,90.02,19699.0,86.984,87.0033,86.8778,86.8971,19699.0
2021-02-04 15:15:00,90.03,90.1,89.92,89.94,53467.0,86.9068,86.9743,86.8006,86.8199,53467.0
2021-02-04 15:20:00,89.95,90.07,89.89,89.9,36396.0,86.8296,86.9454,86.7716,86.7813,36396.0
2021-02-04 15:25:00,89.91,90.08,89.91,89.98,21044.0,86.7909,86.955,86.7909,86.8585,21044.0
2021-02-04 15:30:00,89.99,90.04,89.89,89.93,22131.0,86.8682,86.9164,86.7716,86.8102,22131.0
2021-02-04 15:35:00,89.98,89.99,89.8,89.86,34631.0,86.8585,86.8682,86.6848,86.7427,34631.0
2021-02-04 15:40:00,89.89,89.98,89.7,89.71,29005.0,86.7716,86.8585,86.5882,86.5979,29005.0
2021-02-04 15:45:00,89.75,89.86,89.56,89.59,24161.0,86.6365,86.7427,86.4531,86.482,24161.0
2021-02-04 15:50:00,89.67,89.89,89.6,89.81,31689.0,86.5593,86.7716,86.4917,86.6944,31689.0
2021-02-04 15:55:00,89.81,90.29,89.77,90.15,357569.0,86.6944,87.1578,86.6558,87.0226,357569.0
2021-02-05 09:30:00,92.97,93.26,92.23,92.34,278493.0,89.7448,90.0247,89.0305,89.1366,278493.0
2021-02-05 09:35:00,92.26,92.53,91.95,92.49,142564.0,89.0594,89.3201,88.7602,89.2814,142564.0
2021-02-05 09:40:00,92.42,92.74,92.25,92.6,107759.0,89.2139,89.5228,89.0498,89.3876,107759.0
2021-02-05 09:45:00,92.65,92.88,92.19,92.31,104661.0,89.4359,89.6579,88.9918,89.1077,104661.0
2021-02-05 09:50:00,92.31,92.9,92.21,92.77,110173.0,89.1077,89.6772,89.0112,89.5517,110173.0
2021-02-05 09:55:00,92.7,92.76,91.91,91.98,123856.0,89.4842,89.5421,88.7216,88.7891,123856.0
2021-02-05 10:00:00,91.91,92.05,91.6,91.98,92575.0,88.7216,88.8567,88.4223,88.7891,92575.0
2021-02-05 10:05:00,91.9,92.06,91.61,91.61,91264.0,88.7119,88.8664,88.432,88.432,91264.0
2021-02-05 10:10:00,91.61,91.8,90.85,91.03,130267.0,88.432,88.6154,87.6983,87.8721,130267.0
2021-02-05 10:15:00,90.87,90.99,90.5,90.56,96141.0,87.7176,87.8335,87.3605,87.4184,96141.0
2021-02-05 10:20:00,90.56,91.0,90.35,90.97,111532.0,87.4184,87.8431,87.2157,87.8142,111532.0
2021-02-05 10:25:00,90.94,91.74,90.91,91.59,122156.0,87.7852,88.5575,87.7563,88.4127,122156.0
2021-02-05 10:30:00,91.68,92.22,91.58,92.08,163546.0,88.4995,89.0208,88.403,88.8857,163546.0
2021-02-05 10:35:00,92.12,92.53,92.03,92.51,182223.0,88.9243,89.3201,88.8374,89.3007,182223.0
2021-02-05 10:40:00,92.54,92.67,92.21,92.67,74225.0,89.3297,89.4552,89.0112,89.4552,74225.0
2021-02-05 10:45:00,92.67,93.0,92.5,92.97,104941.0,89.4552,89.7737,89.2911,89.7448,104941.0
2021-02-05 10:50:00,92.92,93.0,92.64,92.85,64405.0,89.6965,89.7737,89.4262,89.6289,64405.0
2021-02-05 10:55:00,92.84,93.13,92.78,92.86,69348.0,89.6193,89.8992,89.5614,89.6386,69348.0
2021-02-05 11:00:00,92.92,92.98,92.73,92.89,20328.0,89.6965,89.7544,89.5131,89.6676,20328.0
2021-02-05 11:05:00,92.87,92.88,92.63,92.77,28750.0,89.6483,89.6579,89.4166,89.5517,28750.0
2021-02-05 11:10:00,92.78,92.78,92.52,92.69,22312.0,89.5614,89.5614,89.3104,89.4745,22312.0
2021-02-05 11:15:00,92.62,92.74,92.54,92.54,9857.0,89.4069,89.5228,89.3297,89.3297,9857.0
2021-02-05 11:20:00,92.6,93.12,92.6,93.1,52852.0,89.3876,89.8896,89.3876,89.8703,52852.0
2021-02-05 11:25:00,93.0,93.27,92.97,93.22,33683.0,89.7737,90.0344,89.7448,89.9861,33683.0
2021-02-05 11:30:00,93.18,93.67,93.11,93.67,64165.0,89.9475,90.4205,89.8799,90.4205,64165.0
2021-02-05 11:35:00,93.69,93.7,93.41,93.45,20792.0,90.4398,90.4495,90.1695,90.2081,20792.0
2021-02-05 11:40:00,93.42,93.6,93.31,93.4,14281.0,90.1792,90.3529,90.073,90.1599,14281.0
2021-02-05 11:45:00,93.38,93.5,93.14,93.22,28444.0,90.1406,90.2564,89.9089,89.9861,28444.0
2021-02-05 11:50:00,93.2,93.43,93.11,93.18,54919.0,89.9668,90.1888,89.8799,89.9475,54919.0
2021-02-05 11:55:00,93.19,93.2,92.65,92.69,108617.0,89.9572,89.9668,89.4359,89.4745,108617.0
2021-02-05 12:00:00,92.68,92.68,92.3,92.52,66565.0,89.4648,89.4648,89.098,89.3104,66565.0
2021-02-05 12:05:00,92.57,92.78,92.57,92.68,32493.0,89.3587,89.5614,89.3587,89.4648,32493.0
2021-02-05 12:10:00,92.69,93.13,92.61,93.12,37242.0,89.4745,89.8992,89.3973,89.8896,37242.0
2021-02-05 12:15:00,93.1,93.23,93.02,93.2,17704.0,89.8703,89.9958,89.7931,89.9668,17704.0
2021-02-05 12:20:00,93.17,93.18,92.94,93.09,42533.0,89.9378,89.9475,89.7158,89.8606,42533.0
2021-02-05 12:25:00,93.06,93.32,93.06,93.32,16194.0,89.8317,90.0826,89.8317,90.0826,16194.0
2021-02-05 12:30:00,93.25,93.36,93.17,93.26,26345.0,90.0151,90.1213,89.9378,90.0247,26345.0
2021-02-05 12:35:00,93.22,93.28,93.0,93.14,19695.0,89.9861,90.044,89.7737,89.9089,19695.0
2021-02-05 12:40:00,93.13,93.16,93.01,93.09,10174.0,89.8992,89.9282,89.7834,89.8606,10174.0
2021-02-05 12:45:00,93.09,93.1,92.8,92.81,26317.0,89.8606,89.8703,89.5807,89.5903,26317.0
2021-02-05 12:50:00,92.82,92.9,92.69,92.79,23110.0,89.6,89.6772,89.4745,89.571,23110.0
2021-02-05 12:55:00,92.74,92.89,92.74,92.79,25080.0,89.5228,89.6676,89.5228,89.571,25080.0
2021-02-05 13:00:00,92.79,92.79,92.47,92.52,30384.0,89.571,89.571,89.2621,89.3104,30384.0
2021-02-05 13:05:00,92.58,92.7,92.38,92.48,17908.0,89.3683,89.4842,89.1753,89.2718,17908.0
2021-02-05 13:10:00,92.52,92.56,92.43,92.48,10194.0,89.3104,89.349,89.2235,89.2718,10194.0
2021-02-05 13:15:00,92.47,92.7,92.46,92.69,32941.0,89.2621,89.4842,89.2525,89.4745,32941.0
2021-02-05 13:20:00,92.65,92.65,92.27,92.45,20622.0,89.4359,89.4359,89.0691,89.2428,20622.0
2021-02-05 13:25:00,92.45,92.81,92.45,92.66,31046.0,89.2428,89.5903,89.2428,89.4455,31046.0
2021-02-05 13:30:00,92.68,92.73,92.48,92.7,13389.0,89.4648,89.5131,89.2718,89.4842,13389.0
2021-02-05 13:35:00,92.72,92.84,92.66,92.74,22908.0,89.5035,89.6193,89.4455,89.5228,22908.0
2021-02-05 13:40:00,92.69,92.73,92.4,92.46,37859.0,89.4745,89.5131,89.1946,89.2525,37859.0
2021-02-05 13:45:00,92.4,92.43,92.23,92.23,29954.0,89.1946,89.2235,89.0305,89.0305,29954.0
2021-02-05 13:50:00,92.2,92.38,92.09,92.31,32875.0,89.0015,89.1753,88.8953,89.1077,32875.0
2021-02-05 13:55:00,92.31,92.33,92.15,92.2,40265.0,89.1077,89.127,88.9532,89.0015,40265.0
2021-02-05 14:00:00,92.23,92.27,91.94,92.15,42220.0,89.0305,89.0691,88.7505,88.9532,42220.0
2021-02-05 14:05:00,92.11,92.25,92.1,92.1,10958.0,88.9146,89.0498,88.905,88.905,10958.0
2021-02-05 14:10:00,92.1,92.44,92.1,92.33,24261.0,88.905,89.2332,88.905,89.127,24261.0
2021-02-05 14:15:00,92.38,92.38,92.0,92.13,18739.0,89.1753,89.1753,88.8084,88.9339,18739.0
2021-02-05 14:20:00,92.17,92.43,92.16,92.33,45328.0,88.9725,89.2235,88.9629,89.127,45328.0
2021-02-05 14:25:00,92.37,92.8,92.34,92.8,42886.0,89.1656,89.5807,89.1366,89.5807,42886.0
2021-02-05 14:30:00,92.8,93.0,92.77,92.86,83524.0,89.5807,89.7737,89.5517,89.6386,83524.0
2021-02-05 14:35:00,92.89,93.24,92.82,93.15,57032.0,89.6676,90.0054,89.6,89.9185,57032.0
2021-02-05 14:40:00,93.22,93.3,92.95,92.98,84861.0,89.9861,90.0633,89.7255,89.7544,84861.0
2021-02-05 14:45:00,92.98,93.25,92.92,93.17,40461.0,89.7544,90.0151,89.6965,89.9378,40461.0
2021-02-05 14:50:00,93.19,93.19,93.0,93.08,39897.0,89.9572,89.9572,89.7737,89.851,39897.0
2021-02-05 14:55:00,93.06,93.46,93.04,93.44,71172.0,89.8317,90.2178,89.8124,90.1985,71172.0
2021-02-05 15:00:00,93.45,93.51,93.35,93.48,50709.0,90.2081,90.2661,90.1116,90.2371,50709.0
2021-02-05 15:05:00,93.46,93.55,93.23,93.29,92708.0,90.2178,90.3047,89.9958,90.0537,92708.0
2021-02-05 15:10:00,93.33,93.36,93.0,93.25,51205.0,90.0923,90.1213,89.7737,90.0151,51205.0
2021-02-05 15:15:00,93.22,93.5,93.09,93.16,57531.0,89.9861,90.2564,89.8606,89.9282,57531.0
2021-02-05 15:20:00,93.22,93.32,92.91,93.17,38358.0,89.9861,90.0826,89.6869,89.9378,38358.0
2021-02-05 15:25:00,93.22,93.36,93.13,93.15,67081.0,89.9861,90.1213,89.8992,89.9185,67081.0
2021-02-05 15:30:00,93.15,93.68,93.15,93.64,108310.0,89.9185,90.4302,89.9185,90.3915,108310.0
2021-02-05 15:35:00,93.67,93.83,93.64,93.78,95971.0,90.4205,90.575,90.3915,90.5267,95971.0
2021-02-05 15:40:00,93.77,93.88,93.65,93.76,143325.0,90.517,90.6232,90.4012,90.5074,143325.0
2021-02-05 15:45:00,93.77,93.96,93.7,93.7,93007.0,90.517,90.7004,90.4495,90.4495,93007.0
2021-02-05 15:50:00,93.7,93.94,93.62,93.74,83320.0,90.4495,90.6811,90.3722,90.4881,83320.0
2021-02-05 15:55:00,93.8,94.14,93.75,93.89,216745.0,90.546,90.8742,90.4977,90.6329,216745.0
2021-02-08 09:30:00,96.59,96.92,96.0,96.4,254775.0,93.2392,93.5578,92.6697,93.0558,254775.0
2021-02-08 09:35:00,96.45,97.05,96.32,96.97,96260.0,93.1041,93.6832,92.9786,93.606,96260.0
2021-02-08 09:40:00,97.04,97.22,96.8,97.02,92311.0,93.6736,93.8474,93.4419,93.6543,92311.0
2021-02-08 09:45:00,97.01,97.41,97.0,97.35,93811.0,93.6446,94.0308,93.635,93.9728,93811.0
2021-02-08 09:50:00,97.38,97.97,97.35,97.96,94026.0,94.0018,94.5713,93.9728,94.5617,94026.0
2021-02-08 09:55:00,97.89,98.72,97.85,98.64,157623.0,94.4941,95.2953,94.4555,95.2181,157623.0
2021-02-08 10:00:00,98.58,98.69,98.33,98.37,87444.0,95.1602,95.2664,94.9188,94.9575,87444.0
2021-02-08 10:05:00,98.35,98.59,98.17,98.32,78527.0,94.9381,95.1698,94.7644,94.9092,78527.0
2021-02-08 10:10:00,98.56,98.72,98.35,98.69,68567.0,95.1409,95.2953,94.9381,95.2664,68567.0
2021-02-08 10:15:00,98.7,98.74,98.5,98.63,49033.0,95.276,95.3146,95.0829,95.2084,49033.0
2021-02-08 10:20:00,98.71,98.96,98.54,98.58,78636.0,95.2857,95.527,95.1216,95.1602,78636.0
2021-02-08 10:25:00,98.56,99.25,98.18,99.23,87221.0,95.1409,95.8069,94.774,95.7876,87221.0
2021-02-08 10:30:00,99.24,99.3,98.6,98.69,52089.0,95.7973,95.8552,95.1795,95.2664,52089.0
2021-02-08 10:35:00,98.63,98.65,98.18,98.4,41818.0,95.2084,95.2277,94.774,94.9864,41818.0
2021-02-08 10:40:00,98.36,98.98,98.28,98.95,31124.0,94.9478,95.5463,94.8706,95.5173,31124.0
2021-02-08 10:45:00,98.97,99.15,98.85,99.09,89947.0,95.5366,95.7104,95.4208,95.6525,89947.0
2021-02-08 10:50:00,99.08,99.16,98.82,98.97,21563.0,95.6428,95.7201,95.3918,95.5366,21563.0
2021-02-08 10:55:00,99.09,99.11,98.8,98.99,37250.0,95.6525,95.6718,95.3725,95.5559,37250.0
2021-02-08 11:00:00,99.05,99.41,99.04,99.25,47402.0,95.6139,95.9614,95.6042,95.8069,47402.0
2021-02-08 11:05:00,99.29,99.75,99.28,99.72,83635.0,95.8455,96.2896,95.8359,96.2606,83635.0
2021-02-08 11:10:00,99.72,99.99,99.0,99.06,123278.0,96.2606,96.5213,95.5656,95.6235,123278.0
2021-02-08 11:15:00,99.12,99.24,98.93,99.0,38827.0,95.6814,95.7973,95.498,95.5656,38827.0
2021-02-08 11:20:00,99.05,99.55,99.03,99.45,49366.0,95.6139,96.0965,95.5946,96.0,49366.0
2021-02-08 11:25:00,99.46,99.49,99.23,99.29,28078.0,96.0096,96.0386,95.7876,95.8455,28078.0
2021-02-08 11:30:00,99.38,99.38,98.68,98.75,41360.0,95.9324,95.9324,95.2567,95.3243,41360.0
2021-02-08 11:35:00,98.75,99.08,98.54,98.89,52187.0,95.3243,95.6428,95.1216,95.4594,52187.0
2021-02-08 11:40:00,98.92,98.94,98.3,98.31,59215.0,95.4884,95.5077,94.8899,94.8995,59215.0
2021-02-08 11:45:00,98.28,98.94,98.28,98.92,34198.0,94.8706,95.5077,94.8706,95.4884,34198.0
2021-02-08 11:50:00,98.86,98.92,98.72,98.84,24243.0,95.4305,95.4884,95.2953,95.4112,24243.0
2021-02-08 11:55:00,98.84,99.06,98.76,98.9,21071.0,95.4112,95.6235,95.3339,95.4691,21071.0
2021-02-08 12:00:00,98.91,99.06,98.81,98.82,16673.0,95.4787,95.6235,95.3822,95.3918,16673.0
2021-02-08 12:05:00,98.83,99.28,98.78,99.09,22762.0,95.4015,95.8359,95.3532,95.6525,22762.0
2021-02-08 12:10:00,99.15,99.48,99.15,99.37,23755.0,95.7104,96.0289,95.7104,95.9228,23755.0
2021-02-08 12:15:00,99.42,99.63,99.4,99.55,35970.0,95.971,96.1737,95.9517,96.0965,35970.0
2021-02-08 12:20:00,99.52,99.52,99.36,99.41,8987.0,96.0676,96.0676,95.9131,95.9614,8987.0
2021-02-08 12:25:00,99.42,99.63,99.37,99.57,12485.0,95.971,96.1737,95.9228,96.1158,12485.0
2021-02-08 12:30:00,99.62,99.62,99.44,99.59,36045.0,96.1641,96.1641,95.9903,96.1351,36045.0
2021-02-08 12:35:00,99.6,99.6,99.26,99.26,23308.0,96.1448,96.1448,95.8166,95.8166,23308.0
2021-02-08 12:40:00,99.41,99.49,99.22,99.3,10896.0,95.9614,96.0386,95.778,95.8552,10896.0
2021-02-08 12:45:00,99.27,99.49,99.26,99.39,15574.0,95.8262,96.0386,95.8166,95.9421,15574.0
2021-02-08 12:50:00,99.42,99.51,99.34,99.34,16138.0,95.971,96.0579,95.8938,95.8938,16138.0
2021-02-08 12:55:00,99.34,99.39,99.18,99.35,18677.0,95.8938,95.9421,95.7394,95.9035,18677.0
2021-02-08 13:00:00,99.21,99.21,99.0,99.01,9190.0,95.7683,95.7683,95.5656,95.5753,9190.0
2021-02-08 13:05:00,99.0,99.16,98.9,98.96,14065.0,95.5656,95.7201,95.4691,95.527,14065.0
2021-02-08 13:10:00,99.06,99.27,99.03,99.21,16366.0,95.6235,95.8262,95.5946,95.7683,16366.0
2021-02-08 13:15:00,99.18,99.54,99.18,99.4,30390.0,95.7394,96.0869,95.7394,95.9517,30390.0
2021-02-08 13:20:00,99.39,99.48,99.22,99.32,9051.0,95.9421,96.0289,95.778,95.8745,9051.0
2021-02-08 13:25:00,99.25,99.33,99.15,99.15,6112.0,95.8069,95.8842,95.7104,95.7104,6112.0
2021-02-08 13:30:00,99.1,99.27,99.1,99.26,3315.0,95.6621,95.8262,95.6621,95.8166,3315.0
2021-02-08 13:35:00,99.22,99.33,99.1,99.2,11690.0,95.778,95.8842,95.6621,95.7587,11690.0
2021-02-08 13:40:00,99.23,99.34,99.21,99.32,9120.0,95.7876,95.8938,95.7683,95.8745,9120.0
2021-02-08 13:45:00,99.34,99.48,99.04,99.05,14224.0,95.8938,96.0289,95.6042,95.6139,14224.0
2021-02-08 13:50:00,99.19,99.24,98.81,98.89,26923.0,95.749,95.7973,95.3822,95.4594,26923.0
2021-02-08 13:55:00,98.88,99.26,98.88,99.24,12777.0,95.4498,95.8166,95.4498,95.7973,12777.0
2021-02-08 14:00:00,99.3,99.43,99.3,99.42,17847.0,95.8552,95.9807,95.8552,95.971,17847.0
2021-02-08 14:05:00,99.41,99.52,99.35,99.43,11965.0,95.9614,96.0676,95.9035,95.9807,11965.0
2021-02-08 14:10:00,99.45,99.54,99.37,99.5,3629.0,96.0,96.0869,95.9228,96.0483,3629.0
2021-02-08 14:15:00,99.53,99.66,99.49,99.53,39043.0,96.0772,96.2027,96.0386,96.0772,39043.0
2021-02-08 14:20:00,99.5,99.7,99.45,99.53,16409.0,96.0483,96.2413,96.0,96.0772,16409.0
2021-02-08 14:25:00,99.6,99.75,99.5,99.73,22614.0,96.1448,96.2896,96.0483,96.2703,22614.0
2021-02-08 14:30:00,99.73,99.88,99.56,99.6,15300.0,96.2703,96.4151,96.1062,96.1448,15300.0
2021-02-08 14:35:00,99.63,99.79,99.6,99.72,11946.0,96.1737,96.3282,96.1448,96.2606,11946.0
2021-02-08 14:40:00,99.71,99.85,99.64,99.82,41377.0,96.251,96.3861,96.1834,96.3572,41377.0
2021-02-08 14:45:00,99.79,99.88,99.71,99.88,25431.0,96.3282,96.4151,96.251,96.4151,25431.0
2021-02-08 14:50:00,99.9,99.92,99.62,99.65,41734.0,96.4344,96.4537,96.1641,96.1931,41734.0
2021-02-08 14:55:00,99.65,99.91,99.65,99.79,35626.0,96.1931,96.444,96.1931,96.3282,35626.0
2021-02-08 15:00:00,99.78,99.94,99.78,99.84,50835.0,96.3185,96.473,96.3185,96.3765,50835.0
2021-02-08 15:05:00,99.82,99.84,99.61,99.63,81093.0,96.3572,96.3765,96.1544,96.1737,81093.0
2021-02-08 15:10:00,99.64,99.74,99.53,99.54,17888.0,96.1834,96.2799,96.0772,96.0869,17888.0
2021-02-08 15:15:00,99.52,99.57,99.44,99.57,92822.0,96.0676,96.1158,95.9903,96.1158,92822.0
2021-02-08 15:20:00,99.56,99.97,99.56,99.9,62870.0,96.1062,96.502,96.1062,96.4344,62870.0
2021-02-08 15:25:00,99.91,100.01,99.83,99.93,90918.0,96.444,96.5406,96.3668,96.4633,90918.0
2021-02-08 15:30:00,99.95,100.23,99.94,100.04,117080.0,96.4826,96.7529,96.473,96.5695,117080.0
2021-02-08 15:35:00,100.05,100.46,100.04,100.44,120692.0,96.5792,96.975,96.5695,96.9556,120692.0
2021-02-08 15:40:00,100.44,100.59,100.37,100.55,115466.0,96.9556,97.1004,96.8881,97.0618,115466.0
2021-02-08 15:45:00,100.54,100.66,100.45,100.62,103286.0,97.0522,97.168,96.9653,97.1294,103286.0
2021-02-08 15:50:00,100.58,100.9,100.57,100.88,89495.0,97.0908,97.3997,97.0811,97.3804,89495.0
2021-02-08 15:55:00,100.84,101.08,100.73,101.02,157288.0,97.3418,97.5734,97.2356,97.5155,157288.0
2021-02-09 09:30:00,100.98,101.36,100.71,101.17,196646.0,97.4769,97.8437,97.2163,97.6603,196646.0
2021-02-09 09:35:00,101.16,101.16,100.26,100.29,118711.0,97.6507,97.6507,96.7819,96.8108,118711.0
2021-02-09 09:40:00,100.25,100.37,99.75,100.05,154283.0,96.7722,96.8881,96.2896,96.5792,154283.0
2021-02-09 09:45:00,100.0,101.21,100.0,101.19,155411.0,96.5309,97.6989,96.5309,97.6796,155411.0
2021-02-09 09:50:00,101.2,101.27,100.8,101.01,86002.0,97.6893,97.7569,97.3032,97.5059,86002.0
2021-02-09 09:55:00,100.96,101.01,100.48,100.87,45697.0,97.4576,97.5059,96.9943,97.3707,45697.0
2021-02-09 10:00:00,100.82,100.9,100.0,100.1,75659.0,97.3225,97.3997,96.5309,96.6274,75659.0
2021-02-09 10:05:00,100.12,100.39,99.89,100.2,63713.0,96.6467,96.9074,96.4247,96.724,63713.0
2021-02-09 10:10:00,100.31,100.82,100.31,100.6,71186.0,96.8302,97.3225,96.8302,97.1101,71186.0
2021-02-09 10:15:00,100.69,100.74,100.22,100.45,27730.0,97.197,97.2452,96.7433,96.9653,27730.0
2021-02-09 10:20:00,100.46,100.55,100.3,100.47,25022.0,96.975,97.0618,96.8205,96.9846,25022.0
2021-02-09 10:25:00,100.38,100.81,100.38,100.6,30803.0,96.8977,97.3128,96.8977,97.1101,30803.0
2021-02-09 10:30:00,100.61,100.66,100.34,100.6,30975.0,97.1197,97.168,96.8591,97.1101,30975.0
2021-02-09 10:35:00,100.54,101.0,100.54,100.95,53103.0,97.0522,97.4962,97.0522,97.448,53103.0
2021-02-09 10:40:00,100.94,101.05,100.74,100.74,45956.0,97.4383,97.5445,97.2452,97.2452,45956.0
2021-02-09 10:45:00,100.77,100.82,100.41,100.54,32144.0,97.2742,97.3225,96.9267,97.0522,32144.0
2021-02-09 10:50:00,100.55,100.88,100.4,100.72,13259.0,97.0618,97.3804,96.917,97.2259,13259.0
2021-02-09 10:55:00,100.73,101.06,100.72,101.02,53777.0,97.2356,97.5541,97.2259,97.5155,53777.0
2021-02-09 11:00:00,101.02,101.07,100.84,100.88,28019.0,97.5155,97.5638,97.3418,97.3804,28019.0
2021-02-09 11:05:00,100.88,101.04,100.79,100.93,17936.0,97.3804,97.5348,97.2935,97.4286,17936.0
2021-02-09 11:10:00,100.88,100.88,100.29,100.31,65179.0,97.3804,97.3804,96.8108,96.8302,65179.0
2021-02-09 11:15:00,100.29,100.37,100.03,100.25,47676.0,96.8108,96.8881,96.5599,96.7722,47676.0
2021-02-09 11:20:00,100.29,100.68,100.24,100.68,19177.0,96.8108,97.1873,96.7626,97.1873,19177.0
2021-02-09 11:25:00,100.66,100.84,100.65,100.76,24435.0,97.168,97.3418,97.1584,97.2645,24435.0
2021-02-09 11:30:00,100.71,100.96,100.69,100.95,23278.0,97.2163,97.4576,97.197,97.448,23278.0
2021-02-09 11:35:00,100.96,101.96,100.95,101.67,141471.0,97.4576,98.4229,97.448,98.143,141471.0
2021-02-09 11:40:00,101.67,102.13,101.66,102.08,68763.0,98.143,98.587,98.1333,98.5388,68763.0
2021-02-09 11:45:00,102.11,102.27,101.96,102.02,48768.0,98.5677,98.7222,98.4229,98.4808,48768.0
2021-02-09 11:50:00,101.96,102.08,101.68,101.88,55522.0,98.4229,98.5388,98.1526,98.3457,55522.0
2021-02-09 11:55:00,101.85,102.16,101.81,102.03,28089.0,98.3167,98.616,98.2781,98.4905,28089.0
2021-02-09 12:00:00,102.02,102.59,101.97,102.56,104607.0,98.4808,99.0311,98.4326,99.0021,104607.0
2021-02-09 12:05:00,102.6,102.75,102.47,102.7,35242.0,99.0407,99.1855,98.9152,99.1372,35242.0
2021-02-09 12:10:00,102.7,103.36,102.69,103.22,85471.0,99.1372,99.7743,99.1276,99.6392,85471.0
2021-02-09 12:15:00,103.35,103.41,102.88,102.91,53571.0,99.7647,99.8226,99.311,99.34,53571.0
2021-02-09 12:20:00,102.83,103.1,102.61,103.07,42032.0,99.2627,99.5234,99.0504,99.4944,42032.0
2021-02-09 12:25:00,103.04,103.15,102.67,102.67,23440.0,99.4654,99.5716,99.1083,99.1083,23440.0
2021-02-09 12:30:00,102.7,103.09,102.68,103.03,19765.0,99.1372,99.5137,99.1179,99.4558,19765.0
2021-02-09 12:35:00,103.0,103.47,102.95,103.41,24405.0,99.4268,99.8805,99.3786,99.8226,24405.0
2021-02-09 12:40:00,103.41,103.6,103.33,103.55,76416.0,99.8226,100.006,99.7454,99.9578,76416.0
2021-02-09 12:45:00,103.58,103.79,103.55,103.77,41709.0,99.9867,100.1894,99.9578,100.1701,41709.0
2021-02-09 12:50:00,103.76,104.17,103.69,103.89,82609.0,100.1605,100.5562,100.0929,100.286,82609.0
2021-02-09 12:55:00,103.81,103.85,103.46,103.58,54963.0,100.2087,100.2473,99.8709,99.9867,54963.0
2021-02-09 13:00:00,103.55,103.61,103.16,103.21,48504.0,99.9578,100.0157,99.5813,99.6296,48504.0
2021-02-09 13:05:00,103.27,103.37,103.15,103.25,32270.0,99.6875,99.784,99.5716,99.6682,32270.0
2021-02-09 13:10:00,103.22,103.42,103.18,103.41,21281.0,99.6392,99.8323,99.6006,99.8226,21281.0
2021-02-09 13:15:00,103.3,103.36,103.0,103.1,33770.0,99.7164,99.7743,99.4268,99.5234,33770.0
2021-02-09 13:20:00,103.08,103.11,102.58,102.61,55472.0,99.5041,99.533,99.0214,99.0504,55472.0
2021-02-09 13:25:00,102.61,102.72,102.51,102.66,44045.0,99.0504,99.1566,98.9538,99.0986,44045.0
2021-02-09 13:30:00,102.66,102.69,102.34,102.61,60824.0,99.0986,99.1276,98.7897,99.0504,60824.0
2021-02-09 13:35:00,102.66,102.73,102.54,102.57,20455.0,99.0986,99.1662,98.9828,99.0118,20455.0
2021-02-09 13:40:00,102.59,102.94,102.55,102.86,31231.0,99.0311,99.3689,98.9924,99.2917,31231.0
2021-02-09 13:45:00,102.82,102.97,102.52,102.52,18367.0,99.2531,99.3979,98.9635,98.9635,18367.0
2021-02-09 13:50:00,102.5,102.77,102.5,102.74,18875.0,98.9442,99.2048,98.9442,99.1759,18875.0
2021-02-09 13:55:00,102.74,102.86,102.65,102.76,34681.0,99.1759,99.2917,99.089,99.1952,34681.0
2021-02-09 14:00:00,102.76,103.17,102.76,103.12,21985.0,99.1952,99.5909,99.1952,99.5427,21985.0
2021-02-09 14:05:00,103.16,103.46,103.11,103.46,35440.0,99.5813,99.8709,99.533,99.8709,35440.0
2021-02-09 14:10:00,103.46,103.46,103.08,103.1,35520.0,99.8709,99.8709,99.5041,99.5234,35520.0
2021-02-09 14:15:00,103.21,103.32,103.09,103.19,33487.0,99.6296,99.7357,99.5137,99.6102,33487.0
2021-02-09 14:20:00,103.21,103.38,103.15,103.3,16926.0,99.6296,99.7937,99.5716,99.7164,16926.0
2021-02-09 14:25:00,103.3,103.46,103.2,103.29,10117.0,99.7164,99.8709,99.6199,99.7068,10117.0
2021-02-09 14:30:00,103.3,103.34,102.93,103.07,19699.0,99.7164,99.755,99.3593,99.4944,19699.0
2021-02-09 14:35:00,103.0,103.08,102.83,102.92,20375.0,99.4268,99.5041,99.2627,99.3496,20375.0
2021-02-09 14:40:00,102.88,102.97,102.56,102.56,31643.0,99.311,99.3979,99.0021,99.0021,31643.0
2021-02-09 14:45:00,102.59,102.74,102.44,102.69,39071.0,99.0311,99.1759,98.8863,99.1276,39071.0
2021-02-09 14:50:00,102.5,102.72,102.43,102.68,11110.0,98.9442,99.1566,98.8766,99.1179,11110.0
2021-02-09 14:55:00,102.67,102.89,102.6,102.81,26005.0,99.1083,99.3207,99.0407,99.2434,26005.0
2021-02-09 15:00:00,102.85,102.95,102.75,102.8,13698.0,99.282,99.3786,99.1855,99.2338,13698.0
2021-02-09 15:05:00,102.79,102.83,102.64,102.69,10714.0,99.2241,99.2627,99.0793,99.1276,10714.0
2021-02-09 15:10:00,102.6,102.99,102.51,102.98,27863.0,99.0407,99.4172,98.9538,99.4075,27863.0
2021-02-09 15:15:00,102.9,102.92,102.73,102.73,9201.0,99.3303,99.3496,99.1662,99.1662,9201.0
2021-02-09 15:20:00,102.67,102.69,102.15,102.29,36080.0,99.1083,99.1276,98.6063,98.7415,36080.0
2021-02-09 15:25:00,102.31,102.38,102.15,102.17,22809.0,98.7608,98.8283,98.6063,98.6256,22809.0
2021-02-09 15:30:00,102.12,102.51,102.08,102.51,20295.0,98.5774,98.9538,98.5388,98.9538,20295.0
2021-02-09 15:35:00,102.59,102.86,102.56,102.86,11985.0,99.0311,99.2917,99.0021,99.2917,11985.0
2021-02-09 15:40:00,102.81,102.85,102.68,102.7,31071.0,99.2434,99.282,99.1179,99.1372,31071.0
2021-02-09 15:45:00,102.75,102.81,102.25,102.26,43049.0,99.1855,99.2434,98.7029,98.7125,43049.0
2021-02-09 15:50:00,102.29,102.43,102.06,102.22,108416.0,98.7415,98.8766,98.5194,98.6739,108416.0
2021-02-09 15:55:00,102.23,102.62,101.73,102.56,206841.0,98.6835,99.06,98.2009,99.0021,206841.0
2021-02-10 09:30:00,104.59,105.14,103.82,103.82,302203.0,100.9617,101.4926,100.2184,100.2184,302203.0
2021-02-10 09:35:00,103.8,104.7,103.71,104.62,162624.0,100.1991,101.0679,100.1122,100.9906,162624.0
2021-02-10 09:40:00,104.66,104.86,104.4,104.83,108429.0,101.0293,101.2223,100.7783,101.1934,108429.0
2021-02-10 09:45:00,104.79,105.03,104.55,104.83,83266.0,101.1547,101.3864,100.9231,101.1934,83266.0
2021-02-10 09:50:00,104.86,105.0,104.4,104.78,35643.0,101.2223,101.3575,100.7783,101.1451,35643.0
2021-02-10 09:55:00,104.76,104.95,104.34,104.67,67948.0,101.1258,101.3092,100.7204,101.0389,67948.0
2021-02-10 10:00:00,104.65,104.95,104.49,104.6,66945.0,101.0196,101.3092,100.8651,100.9713,66945.0
2021-02-10 10:05:00,104.5,104.64,104.3,104.49,45387.0,100.8748,101.0099,100.6817,100.8651,45387.0
2021-02-10 10:10:00,104.45,104.45,103.53,103.69,99134.0,100.8265,100.8265,99.9385,100.0929,99134.0
2021-02-10 10:15:00,103.61,103.61,102.3,102.3,203186.0,100.0157,100.0157,98.7511,98.7511,203186.0
2021-02-10 10:20:00,102.29,102.34,99.37,99.55,461003.0,98.7415,98.7897,95.9228,96.0965,461003.0
2021-02-10 10:25:00,99.57,101.29,99.34,100.56,326482.0,96.1158,97.7762,95.8938,97.0715,326482.0
2021-02-10 10:30:00,100.7,100.78,99.45,99.59,192869.0,97.2066,97.2839,96.0,96.1351,192869.0
2021-02-10 10:35:00,99.8,100.71,99.73,100.06,144731.0,96.3378,97.2163,96.2703,96.5888,144731.0
2021-02-10 10:40:00,100.0,100.25,98.2,98.33,247815.0,96.5309,96.7722,94.7934,94.9188,247815.0
2021-02-10 10:45:00,98.33,98.7,97.92,98.48,271168.0,94.9188,95.276,94.5231,95.0636,271168.0
2021-02-10 10:50:00,98.54,100.3,98.1,100.09,272794.0,95.1216,96.8205,94.6968,96.6178,272794.0
2021-02-10 10:55:00,100.23,101.01,99.76,100.99,148085.0,96.7529,97.5059,96.2992,97.4866,148085.0
2021-02-10 11:00:00,100.99,101.35,100.6,100.6,127415.0,97.4866,97.8341,97.1101,97.1101,127415.0
2021-02-10 11:05:00,100.65,101.33,100.25,101.33,111056.0,97.1584,97.8148,96.7722,97.8148,111056.0
2021-02-10 11:10:00,101.3,101.9,101.11,101.73,172269.0,97.7858,98.365,97.6024,98.2009,172269.0
2021-02-10 11:15:00,101.78,102.1,101.51,101.9,105551.0,98.2492,98.5581,97.9885,98.365,105551.0
2021-02-10 11:20:00,101.87,102.32,101.81,101.97,81949.0,98.336,98.7704,98.2781,98.4326,81949.0
2021-02-10 11:25:00,102.05,102.24,101.03,101.19,113409.0,98.5098,98.6932,97.5252,97.6796,113409.0
2021-02-10 11:30:00,101.25,101.55,100.43,101.47,117597.0,97.7375,98.0271,96.946,97.9499,117597.0
2021-02-10 11:35:00,101.53,101.75,101.11,101.37,88954.0,98.0078,98.2202,97.6024,97.8534,88954.0
2021-02-10 11:40:00,101.38,101.68,101.23,101.42,69901.0,97.863,98.1526,97.7182,97.9016,69901.0
2021-02-10 11:45:00,101.34,101.77,101.29,101.75,75398.0,97.8244,98.2395,97.7762,98.2202,75398.0
2021-02-10 11:50:00,101.87,102.05,101.56,101.64,61071.0,98.336,98.5098,98.0368,98.114,61071.0
2021-02-10 11:55:00,101.75,102.2,101.57,101.6,107614.0,98.2202,98.6546,98.0464,98.0754,107614.0
2021-02-10 12:00:00,101.56,101.56,99.95,100.13,190496.0,98.0368,98.0368,96.4826,96.6564,190496.0
2021-02-10 12:05:00,100.2,100.29,99.67,99.67,63973.0,96.724,96.8108,96.2124,96.2124,63973.0
2021-02-10 12:10:00,99.65,100.6,99.58,100.5,131562.0,96.1931,97.1101,96.1255,97.0136,131562.0
2021-02-10 12:15:00,100.46,100.54,100.04,100.35,53034.0,96.975,97.0522,96.5695,96.8688,53034.0
2021-02-10 12:20:00,100.44,100.44,99.35,99.36,76991.0,96.9556,96.9556,95.9035,95.9131,76991.0
2021-02-10 12:25:00,99.33,100.98,99.3,100.74,120390.0,95.8842,97.4769,95.8552,97.2452,120390.0
2021-02-10 12:30:00,100.44,100.79,100.23,100.57,24974.0,96.9556,97.2935,96.7529,97.0811,24974.0
2021-02-10 12:35:00,100.67,100.81,100.36,100.47,16452.0,97.1777,97.3128,96.8784,96.9846,16452.0
2021-02-10 12:40:00,100.62,101.03,100.62,100.86,24841.0,97.1294,97.5252,97.1294,97.3611,24841.0
2021-02-10 12:45:00,100.76,101.32,100.74,101.31,32204.0,97.2645,97.8051,97.2452,97.7955,32204.0
2021-02-10 12:50:00,101.26,101.86,101.2,101.81,67039.0,97.7472,98.3264,97.6893,98.2781,67039.0
2021-02-10 12:55:00,101.76,102.01,101.68,101.68,56017.0,98.2299,98.4712,98.1526,98.1526,56017.0
2021-02-10 13:00:00,101.64,101.98,101.46,101.89,37095.0,98.114,98.4422,97.9403,98.3553,37095.0
2021-02-10 13:05:00,101.95,102.14,101.69,102.04,41383.0,98.4133,98.5967,98.1623,98.5001,41383.0
2021-02-10 13:10:00,102.0,102.2,101.75,102.0,44885.0,98.4615,98.6546,98.2202,98.4615,44885.0
2021-02-10 13:15:00,101.92,102.24,101.87,102.12,57596.0,98.3843,98.6932,98.336,98.5774,57596.0
2021-02-10 13:20:00,102.09,102.54,102.08,102.53,85225.0,98.5484,98.9828,98.5388,98.9731,85225.0
2021-02-10 13:25:00,102.5,102.69,102.37,102.48,56625.0,98.9442,99.1276,98.8187,98.9249,56625.0
2021-02-10 13:30:00,102.51,102.67,102.32,102.67,28566.0,98.9538,99.1083,98.7704,99.1083,28566.0
2021-02-10 13:35:00,102.6,102.6,102.24,102.45,32745.0,99.0407,99.0407,98.6932,98.8959,32745.0
2021-02-10 13:40:00,102.39,102.44,102.01,102.08,54029.0,98.838,98.8863,98.4712,98.5388,54029.0
2021-02-10 13:45:00,102.0,102.28,101.57,101.57,109153.0,98.4615,98.7318,98.0464,98.0464,109153.0
2021-02-10 13:50:00,101.57,102.0,101.35,101.79,90195.0,98.0464,98.4615,97.8341,98.2588,90195.0
2021-02-10 13:55:00,101.82,101.93,101.5,101.81,39162.0,98.2878,98.394,97.9789,98.2781,39162.0
2021-02-10 14:00:00,101.78,102.25,101.55,102.03,46524.0,98.2492,98.7029,98.0271,98.4905,46524.0
2021-02-10 14:05:00,102.04,102.1,101.6,101.69,48550.0,98.5001,98.5581,98.0754,98.1623,48550.0
2021-02-10 14:10:00,101.6,101.92,101.6,101.88,23515.0,98.0754,98.3843,98.0754,98.3457,23515.0
2021-02-10 14:15:00,101.8,101.98,101.58,101.75,18819.0,98.2685,98.4422,98.0561,98.2202,18819.0
2021-02-10 14:20:00,101.7,101.75,101.16,101.56,80927.0,98.1719,98.2202,97.6507,98.0368,80927.0
2021-02-10 14:25:00,101.49,102.25,101.49,102.25,87385.0,97.9692,98.7029,97.9692,98.7029,87385.0
2021-02-10 14:30:00,102.26,102.69,101.98,102.52,75708.0,98.7125,99.1276,98.4422,98.9635,75708.0
2021-02-10 14:35:00,102.51,102.52,102.01,102.22,39751.0,98.9538,98.9635,98.4712,98.6739,39751.0
2021-02-10 14:40:00,102.09,102.7,102.07,102.55,49634.0,98.5484,99.1372,98.5291,98.9924,49634.0
2021-02-10 14:45:00,102.52,102.94,102.52,102.93,62508.0,98.9635,99.3689,98.9635,99.3593,62508.0
2021-02-10 14:50:00,102.93,102.95,102.39,102.45,57848.0,99.3593,99.3786,98.838,98.8959,57848.0
2021-02-10 14:55:00,102.5,102.75,102.5,102.7,28738.0,98.9442,99.1855,98.9442,99.1372,28738.0
2021-02-10 15:00:00,102.68,102.88,102.6,102.6,29592.0,99.1179,99.311,99.0407,99.0407,29592.0
2021-02-10 15:05:00,102.62,102.62,102.16,102.16,38369.0,99.06,99.06,98.616,98.616,38369.0
2021-02-10 15:10:00,102.23,102.23,101.75,101.79,61220.0,98.6835,98.6835,98.2202,98.2588,61220.0
2021-02-10 15:15:00,101.81,101.88,101.34,101.49,94670.0,98.2781,98.3457,97.8244,97.9692,94670.0
2021-02-10 15:20:00,101.52,101.61,101.39,101.46,37906.0,97.9982,98.0851,97.8727,97.9403,37906.0
2021-02-10 15:25:00,101.5,101.65,101.05,101.31,38974.0,97.9789,98.1237,97.5445,97.7955,38974.0
2021-02-10 15:30:00,101.33,101.53,100.83,100.84,94658.0,97.8148,98.0078,97.3321,97.3418,94658.0
2021-02-10 15:35:00,100.82,100.82,99.89,99.92,137708.0,97.3225,97.3225,96.4247,96.4537,137708.0
2021-02-10 15:40:00,99.92,100.38,99.69,99.69,56148.0,96.4537,96.8977,96.2317,96.2317,56148.0
2021-02-10 15:45:00,99.7,100.34,99.68,100.04,47058.0,96.2413,96.8591,96.222,96.5695,47058.0
2021-02-10 15:50:00,99.78,100.51,99.78,99.98,112165.0,96.3185,97.0232,96.3185,96.5116,112165.0
2021-02-10 15:55:00,100.01,100.6,99.85,100.53,153909.0,96.5406,97.1101,96.3861,97.0425,153909.0
2021-02-11 09:30:00,102.14,102.38,101.68,102.33,149405.0,98.5967,98.8283,98.1526,98.7801,149405.0
2021-02-11 09:35:00,102.2,102.45,101.57,102.42,95080.0,98.6546,98.8959,98.0464,98.867,95080.0
2021-02-11 09:40:00,102.45,102.9,102.06,102.8,120078.0,98.8959,99.3303,98.5194,99.2338,120078.0
2021-02-11 09:45:00,102.78,103.28,102.55,103.17,155775.0,99.2145,99.6971,98.9924,99.5909,155775.0
2021-02-11 09:50:00,103.25,103.25,101.53,101.84,167172.0,99.6682,99.6682,98.0078,98.3071,167172.0
2021-02-11 09:55:00,101.92,102.4,101.26,101.33,105333.0,98.3843,98.8477,97.7472,97.8148,105333.0
2021-02-11 10:00:00,101.26,101.71,101.09,101.66,60966.0,97.7472,98.1816,97.5831,98.1333,60966.0
2021-02-11 10:05:00,101.74,101.91,101.43,101.85,31731.0,98.2105,98.3747,97.9113,98.3167,31731.0
2021-02-11 10:10:00,101.93,102.18,101.72,101.95,33437.0,98.394,98.6353,98.1912,98.4133,33437.0
2021-02-11 10:15:00,101.86,102.05,101.57,101.98,38925.0,98.3264,98.5098,98.0464,98.4422,38925.0
2021-02-11 10:20:00,101.96,102.56,101.96,102.4,51003.0,98.4229,99.0021,98.4229,98.8477,51003.0
2021-02-11 10:25:00,102.41,102.59,102.18,102.54,34268.0,98.8573,99.0311,98.6353,98.9828,34268.0
2021-02-11 10:30:00,102.59,102.65,102.11,102.25,51546.0,99.0311,99.089,98.5677,98.7029,51546.0
2021-02-11 10:35:00,102.26,102.64,102.21,102.21,44472.0,98.7125,99.0793,98.6642,98.6642,44472.0
2021-02-11 10:40:00,102.22,102.74,102.21,102.69,36924.0,98.6739,99.1759,98.6642,99.1276,36924.0
2021-02-11 10:45:00,102.65,102.68,102.49,102.67,24925.0,99.089,99.1179,98.9345,99.1083,24925.0
2021-02-11 10:50:00,102.67,102.88,102.54,102.67,53030.0,99.1083,99.311,98.9828,99.1083,53030.0
2021-02-11 10:55:00,102.66,102.91,102.01,102.16,37407.0,99.0986,99.34,98.4712,98.616,37407.0
2021-02-11 11:00:00,102.2,102.56,101.89,102.32,73587.0,98.6546,99.0021,98.3553,98.7704,73587.0
2021-02-11 11:05:00,102.27,102.41,102.0,102.1,18385.0,98.7222,98.8573,98.4615,98.5581,18385.0
2021-02-11 11:10:00,102.05,102.07,101.45,101.7,65145.0,98.5098,98.5291,97.9306,98.1719,65145.0
2021-02-11 11:15:00,101.74,101.99,101.58,101.7,21836.0,98.2105,98.4519,98.0561,98.1719,21836.0
2021-02-11 11:20:00,101.69,102.11,101.53,102.11,32991.0,98.1623,98.5677,98.0078,98.5677,32991.0
2021-02-11 11:25:00,102.08,102.25,102.0,102.21,42711.0,98.5388,98.7029,98.4615,98.6642,42711.0
2021-02-11 11:30:00,102.25,102.35,102.07,102.35,9554.0,98.7029,98.7994,98.5291,98.7994,9554.0
2021-02-11 11:35:00,102.45,102.49,102.0,102.1,19895.0,98.8959,98.9345,98.4615,98.5581,19895.0
2021-02-11 11:40:00,102.12,102.27,102.06,102.08,8223.0,98.5774,98.7222,98.5194,98.5388,8223.0
2021-02-11 11:45:00,102.08,102.14,101.77,101.97,14113.0,98.5388,98.5967,98.2395,98.4326,14113.0
2021-02-11 11:50:00,102.04,102.04,101.15,101.16,70274.0,98.5001,98.5001,97.641,97.6507,70274.0
2021-02-11 11:55:00,101.16,101.29,100.83,101.1,73575.0,97.6507,97.7762,97.3321,97.5927,73575.0
2021-02-11 12:00:00,101.05,101.15,100.43,100.52,81826.0,97.5445,97.641,96.946,97.0329,81826.0
2021-02-11 12:05:00,100.57,100.58,99.4,99.4,153889.0,97.0811,97.0908,95.9517,95.9517,153889.0
2021-02-11 12:10:00,99.38,99.8,99.06,99.08,139745.0,95.9324,96.3378,95.6235,95.6428,139745.0
2021-02-11 12:15:00,99.05,99.24,97.57,97.58,197383.0,95.6139,95.7973,94.1852,94.1949,197383.0
2021-02-11 12:20:00,97.6,98.35,97.6,97.8,170057.0,94.2142,94.9381,94.2142,94.4072,170057.0
2021-02-11 12:25:00,97.75,97.76,95.92,96.23,244858.0,94.359,94.3686,92.5924,92.8917,244858.0
2021-02-11 12:30:00,96.32,97.94,96.12,97.88,216566.0,92.9786,94.5424,92.7855,94.4845,216566.0
2021-02-11 12:35:00,97.88,98.67,97.86,98.63,89573.0,94.4845,95.247,94.4651,95.2084,89573.0
2021-02-11 12:40:00,98.51,98.55,96.95,97.16,140699.0,95.0926,95.1312,93.5867,93.7894,140699.0
2021-02-11 12:45:00,97.16,97.8,96.44,97.79,173621.0,93.7894,94.4072,93.0944,94.3976,173621.0
2021-02-11 12:50:00,97.8,97.92,96.75,97.3,122301.0,94.4072,94.5231,93.3937,93.9246,122301.0
2021-02-11 12:55:00,97.38,98.28,97.33,98.13,125810.0,94.0018,94.8706,93.9535,94.7258,125810.0
2021-02-11 13:00:00,98.29,98.38,97.85,98.12,37404.0,94.8802,94.9671,94.4555,94.7161,37404.0
2021-02-11 13:05:00,98.28,98.38,97.67,97.8,58880.0,94.8706,94.9671,94.2817,94.4072,58880.0
2021-02-11 13:10:00,97.75,98.84,97.57,98.75,85458.0,94.359,95.4112,94.1852,95.3243,85458.0
2021-02-11 13:15:00,98.69,99.01,98.56,98.97,86951.0,95.2664,95.5753,95.1409,95.5366,86951.0
2021-02-11 13:20:00,98.99,99.49,98.99,99.33,106094.0,95.5559,96.0386,95.5559,95.8842,106094.0
2021-02-11 13:25:00,99.28,99.43,99.06,99.13,57270.0,95.8359,95.9807,95.6235,95.6911,57270.0
2021-02-11 13:30:00,99.15,99.46,98.93,99.31,43103.0,95.7104,96.0096,95.498,95.8648,43103.0
2021-02-11 13:35:00,99.34,99.5,99.18,99.41,29759.0,95.8938,96.0483,95.7394,95.9614,29759.0
2021-02-11 13:40:00,99.44,99.54,99.2,99.27,33683.0,95.9903,96.0869,95.7587,95.8262,33683.0
2021-02-11 13:45:00,99.29,99.35,98.79,99.1,44037.0,95.8455,95.9035,95.3629,95.6621,44037.0
2021-02-11 13:50:00,99.13,99.46,98.97,99.07,40484.0,95.6911,96.0096,95.5366,95.6332,40484.0
2021-02-11 13:55:00,99.27,99.33,99.03,99.1,20997.0,95.8262,95.8842,95.5946,95.6621,20997.0
2021-02-11 14:00:00,99.06,99.09,98.1,98.21,85663.0,95.6235,95.6525,94.6968,94.803,85663.0
2021-02-11 14:05:00,98.15,98.65,98.03,98.4,66361.0,94.7451,95.2277,94.6293,94.9864,66361.0
2021-02-11 14:10:00,98.33,98.45,97.92,98.25,24563.0,94.9188,95.0347,94.5231,94.8416,24563.0
2021-02-11 14:15:00,98.3,98.62,98.24,98.43,17169.0,94.8899,95.1988,94.832,95.0154,17169.0
2021-02-11 14:20:00,98.43,98.64,97.97,98.42,42678.0,95.0154,95.2181,94.5713,95.0057,42678.0
2021-02-11 14:25:00,98.48,98.67,98.22,98.63,17439.0,95.0636,95.247,94.8127,95.2084,17439.0
2021-02-11 14:30:00,98.71,98.83,98.48,98.71,16209.0,95.2857,95.4015,95.0636,95.2857,16209.0
2021-02-11 14:35:00,98.68,98.69,98.3,98.56,17807.0,95.2567,95.2664,94.8899,95.1409,17807.0
2021-02-11 14:40:00,98.57,99.29,98.52,99.28,43719.0,95.1505,95.8455,95.1023,95.8359,43719.0
2021-02-11 14:45:00,99.29,99.47,99.17,99.44,30730.0,95.8455,96.0193,95.7297,95.9903,30730.0
2021-02-11 14:50:00,99.48,99.71,99.36,99.71,42526.0,96.0289,96.251,95.9131,96.251,42526.0
2021-02-11 14:55:00,99.75,99.81,99.35,99.73,66632.0,96.2896,96.3475,95.9035,96.2703,66632.0
2021-02-11 15:00:00,99.67,99.83,99.55,99.78,23540.0,96.2124,96.3668,96.0965,96.3185,23540.0
2021-02-11 15:05:00,99.83,99.87,99.61,99.75,39314.0,96.3668,96.4054,96.1544,96.2896,39314.0
2021-02-11 15:10:00,99.83,100.22,99.75,99.91,66974.0,96.3668,96.7433,96.2896,96.444,66974.0
2021-02-11 15:15:00,99.91,99.91,99.52,99.53,47451.0,96.444,96.444,96.0676,96.0772,47451.0
2021-02-11 15:20:00,99.54,99.88,99.52,99.76,34753.0,96.0869,96.4151,96.0676,96.2992,34753.0
2021-02-11 15:25:00,99.7,100.01,99.65,99.72,33014.0,96.2413,96.5406,96.1931,96.2606,33014.0
2021-02-11 15:30:00,99.78,100.13,99.69,100.1,24385.0,96.3185,96.6564,96.2317,96.6274,24385.0
2021-02-11 15:35:00,100.05,100.07,99.6,99.78,34094.0,96.5792,96.5985,96.1448,96.3185,34094.0
2021-02-11 15:40:00,99.74,100.08,99.52,99.75,50606.0,96.2799,96.6081,96.0676,96.2896,50606.0
2021-02-11 15:45:00,99.69,100.31,99.62,100.02,60396.0,96.2317,96.8302,96.1641,96.5502,60396.0
2021-02-11 15:50:00,100.07,100.07,99.56,99.98,69692.0,96.5985,96.5985,96.1062,96.5116,69692.0
2021-02-11 15:55:00,99.98,100.63,99.75,100.11,202544.0,96.5116,97.1391,96.2896,96.6371,202544.0
2021-02-12 09:30:00,99.22,99.26,97.5,97.77,209203.0,95.778,95.8166,94.1176,94.3783,209203.0
2021-02-12 09:35:00,97.67,98.83,97.55,98.63,164956.0,94.2817,95.4015,94.1659,95.2084,164956.0
2021-02-12 09:40:00,98.74,99.56,98.71,99.33,148719.0,95.3146,96.1062,95.2857,95.8842,148719.0
2021-02-12 09:45:00,99.36,99.73,99.25,99.73,129854.0,95.9131,96.2703,95.8069,96.2703,129854.0
2021-02-12 09:50:00,99.73,99.89,98.95,99.13,173571.0,96.2703,96.4247,95.5173,95.6911,173571.0
2021-02-12 09:55:00,99.29,99.68,99.23,99.61,53350.0,95.8455,96.222,95.7876,96.1544,53350.0
2021-02-12 10:00:00,99.52,100.22,99.51,100.12,98851.0,96.0676,96.7433,96.0579,96.6467,98851.0
2021-02-12 10:05:00,100.14,100.25,100.0,100.2,64487.0,96.6661,96.7722,96.5309,96.724,64487.0
2021-02-12 10:10:00,100.19,100.64,100.1,100.64,75206.0,96.7143,97.1487,96.6274,97.1487,75206.0
2021-02-12 10:15:00,100.65,100.91,99.95,100.11,80024.0,97.1584,97.4093,96.4826,96.6371,80024.0
2021-02-12 10:20:00,100.19,100.47,99.8,100.31,60615.0,96.7143,96.9846,96.3378,96.8302,60615.0
2021-02-12 10:25:00,100.39,100.54,99.56,99.56,41460.0,96.9074,97.0522,96.1062,96.1062,41460.0
2021-02-12 10:30:00,99.58,99.83,98.94,99.8,83854.0,96.1255,96.3668,95.5077,96.3378,83854.0
2021-02-12 10:35:00,99.83,100.53,99.82,100.49,111864.0,96.3668,97.0425,96.3572,97.0039,111864.0
2021-02-12 10:40:00,100.51,100.78,100.47,100.78,115580.0,97.0232,97.2839,96.9846,97.2839,115580.0
2021-02-12 10:45:00,100.75,100.8,100.46,100.6,30048.0,97.2549,97.3032,96.975,97.1101,30048.0
2021-02-12 10:50:00,100.61,100.83,100.55,100.55,28000.0,97.1197,97.3321,97.0618,97.0618,28000.0
2021-02-12 10:55:00,100.45,100.77,100.3,100.76,23448.0,96.9653,97.2742,96.8205,97.2645,23448.0
2021-02-12 11:00:00,100.8,100.85,100.29,100.66,53108.0,97.3032,97.3514,96.8108,97.168,53108.0
2021-02-12 11:05:00,100.58,100.58,100.16,100.47,23959.0,97.0908,97.0908,96.6854,96.9846,23959.0
2021-02-12 11:10:00,100.55,100.8,100.34,100.34,67585.0,97.0618,97.3032,96.8591,96.8591,67585.0
2021-02-12 11:15:00,100.39,100.99,100.34,100.91,65379.0,96.9074,97.4866,96.8591,97.4093,65379.0
2021-02-12 11:20:00,100.85,101.1,100.57,100.88,60253.0,97.3514,97.5927,97.0811,97.3804,60253.0
2021-02-12 11:25:00,100.85,101.08,100.77,100.85,30295.0,97.3514,97.5734,97.2742,97.3514,30295.0
2021-02-12 11:30:00,100.9,101.26,100.9,101.15,46995.0,97.3997,97.7472,97.3997,97.641,46995.0
2021-02-12 11:35:00,101.16,101.43,100.94,101.1,48918.0,97.6507,97.9113,97.4383,97.5927,48918.0
2021-02-12 11:40:00,101.05,101.18,100.99,101.14,6369.0,97.5445,97.67,97.4866,97.6314,6369.0
2021-02-12 11:45:00,101.14,101.42,101.14,101.2,21574.0,97.6314,97.9016,97.6314,97.6893,21574.0
2021-02-12 11:50:00,101.13,101.34,101.0,101.05,28194.0,97.6217,97.8244,97.4962,97.5445,28194.0
2021-02-12 11:55:00,101.11,101.12,100.9,100.98,8094.0,97.6024,97.6121,97.3997,97.4769,8094.0
2021-02-12 12:00:00,100.97,101.42,100.97,101.33,28993.0,97.4673,97.9016,97.4673,97.8148,28993.0
2021-02-12 12:05:00,101.3,101.59,101.28,101.46,31337.0,97.7858,98.0658,97.7665,97.9403,31337.0
2021-02-12 12:10:00,101.4,101.6,101.2,101.24,25552.0,97.8823,98.0754,97.6893,97.7279,25552.0
2021-02-12 12:15:00,101.2,101.24,100.9,100.93,25443.0,97.6893,97.7279,97.3997,97.4286,25443.0
2021-02-12 12:20:00,100.9,100.96,100.57,100.81,28658.0,97.3997,97.4576,97.0811,97.3128,28658.0
2021-02-12 12:25:00,100.82,101.2,100.81,101.14,34380.0,97.3225,97.6893,97.3128,97.6314,34380.0
2021-02-12 12:30:00,101.1,101.12,100.73,100.82,20309.0,97.5927,97.6121,97.2356,97.3225,20309.0
2021-02-12 12:35:00,100.77,100.95,100.6,100.83,28782.0,97.2742,97.448,97.1101,97.3321,28782.0
2021-02-12 12:40:00,100.81,100.81,100.73,100.81,9071.0,97.3128,97.3128,97.2356,97.3128,9071.0
2021-02-12 12:45:00,100.86,100.88,100.51,100.75,12780.0,97.3611,97.3804,97.0232,97.2549,12780.0
2021-02-12 12:50:00,100.7,100.76,100.41,100.41,16832.0,97.2066,97.2645,96.9267,96.9267,16832.0
2021-02-12 12:55:00,100.48,100.75,100.48,100.71,12275.0,96.9943,97.2549,96.9943,97.2163,12275.0
2021-02-12 13:00:00,100.71,100.85,100.61,100.75,5457.0,97.2163,97.3514,97.1197,97.2549,5457.0
2021-02-12 13:05:00,100.74,100.75,100.5,100.6,5732.0,97.2452,97.2549,97.0136,97.1101,5732.0
2021-02-12 13:10:00,100.51,100.63,100.5,100.5,4764.0,97.0232,97.1391,97.0136,97.0136,4764.0
2021-02-12 13:15:00,100.53,100.75,100.04,100.16,45450.0,97.0425,97.2549,96.5695,96.6854,45450.0
2021-02-12 13:20:00,100.15,100.28,99.81,100.23,41978.0,96.6757,96.8012,96.3475,96.7529,41978.0
2021-02-12 13:25:00,100.22,100.34,100.1,100.26,12974.0,96.7433,96.8591,96.6274,96.7819,12974.0
2021-02-12 13:30:00,100.22,100.53,100.22,100.36,22872.0,96.7433,97.0425,96.7433,96.8784,22872.0
2021-02-12 13:35:00,100.38,100.41,100.25,100.32,12724.0,96.8977,96.9267,96.7722,96.8398,12724.0
2021-02-12 13:40:00,100.38,100.45,100.28,100.36,26618.0,96.8977,96.9653,96.8012,96.8784,26618.0
2021-02-12 13:45:00,100.41,100.5,100.31,100.49,3480.0,96.9267,97.0136,96.8302,97.0039,3480.0
2021-02-12 13:50:00,100.51,100.57,100.46,100.5,15368.0,97.0232,97.0811,96.975,97.0136,15368.0
2021-02-12 13:55:00,100.5,100.64,100.17,100.47,40491.0,97.0136,97.1487,96.695,96.9846,40491.0
2021-02-12 14:00:00,100.51,100.55,100.19,100.22,21386.0,97.0232,97.0618,96.7143,96.7433,21386.0
2021-02-12 14:05:00,100.12,100.16,99.94,100.07,52371.0,96.6467,96.6854,96.473,96.5985,52371.0
2021-02-12 14:10:00,100.09,100.12,99.74,99.74,17877.0,96.6178,96.6467,96.2799,96.2799,17877.0
2021-02-12 14:15:00,99.73,100.1,99.73,100.1,29402.0,96.2703,96.6274,96.2703,96.6274,29402.0
2021-02-12 14:20:00,100.15,100.25,100.05,100.25,21313.0,96.6757,96.7722,96.5792,96.7722,21313.0
2021-02-12 14:25:00,100.14,100.26,100.05,100.25,12744.0,96.6661,96.7819,96.5792,96.7722,12744.0
2021-02-12 14:30:00,100.26,100.33,100.08,100.22,11220.0,96.7819,96.8495,96.6081,96.7433,11220.0
2021-02-12 14:35:00,100.15,100.15,99.86,100.0,7523.0,96.6757,96.6757,96.3958,96.5309,7523.0
2021-02-12 14:40:00,99.93,100.02,99.77,100.0,9768.0,96.4633,96.5502,96.3089,96.5309,9768.0
2021-02-12 14:45:00,100.07,100.28,100.06,100.22,16341.0,96.5985,96.8012,96.5888,96.7433,16341.0
2021-02-12 14:50:00,100.16,100.29,100.05,100.23,9763.0,96.6854,96.8108,96.5792,96.7529,9763.0
2021-02-12 14:55:00,100.19,100.32,100.08,100.08,17520.0,96.7143,96.8398,96.6081,96.6081,17520.0
2021-02-12 15:00:00,100.17,100.35,100.17,100.35,23251.0,96.695,96.8688,96.695,96.8688,23251.0
2021-02-12 15:05:00,100.41,100.49,100.37,100.37,10977.0,96.9267,97.0039,96.8881,96.8881,10977.0
2021-02-12 15:10:00,100.28,100.4,100.28,100.3,9459.0,96.8012,96.917,96.8012,96.8205,9459.0
2021-02-12 15:15:00,100.35,100.35,100.15,100.17,10631.0,96.8688,96.8688,96.6757,96.695,10631.0
2021-02-12 15:20:00,100.15,100.23,99.92,100.02,11396.0,96.6757,96.7529,96.4537,96.5502,11396.0
2021-02-12 15:25:00,100.0,100.12,99.87,100.09,34175.0,96.5309,96.6467,96.4054,96.6178,34175.0
2021-02-12 15:30:00,100.09,100.11,99.91,100.06,52723.0,96.6178,96.6371,96.444,96.5888,52723.0
2021-02-12 15:35:00,100.12,100.58,100.12,100.31,51035.0,96.6467,97.0908,96.6467,96.8302,51035.0
2021-02-12 15:40:00,100.33,100.41,100.24,100.25,22182.0,96.8495,96.9267,96.7626,96.7722,22182.0
2021-02-12 15:45:00,100.23,100.57,100.16,100.57,40640.0,96.7529,97.0811,96.6854,97.0811,40640.0
2021-02-12 15:50:00,100.6,101.14,100.57,100.96,92866.0,97.1101,97.6314,97.0811,97.4576,92866.0
2021-02-12 15:55:00,100.97,101.23,100.78,100.9,125696.0,97.4673,97.7182,97.2839,97.3997,125696.0
2021-02-16 09:30:00,103.82,104.1,102.5,103.11,345592.0,100.2184,100.4887,98.9442,99.533,345592.0
2021-02-16 09:35:00,103.07,103.59,102.72,103.02,95431.0,99.4944,99.9964,99.1566,99.4461,95431.0
2021-02-16 09:40:00,103.04,103.04,102.13,102.81,131266.0,99.4654,99.4654,98.587,99.2434,131266.0
2021-02-16 09:45:00,102.8,102.92,102.39,102.5,105008.0,99.2338,99.3496,98.838,98.9442,105008.0
2021-02-16 09:50:00,102.52,102.63,101.87,101.93,96260.0,98.9635,99.0697,98.336,98.394,96260.0
2021-02-16 09:55:00,101.95,102.2,101.45,101.48,101716.0,98.4133,98.6546,97.9306,97.9596,101716.0
2021-02-16 10:00:00,101.47,102.13,101.35,101.94,113639.0,97.9499,98.587,97.8341,98.4036,113639.0
2021-02-16 10:05:00,101.9,102.19,101.5,101.99,123729.0,98.365,98.6449,97.9789,98.4519,123729.0
2021-02-16 10:10:00,101.94,101.98,101.46,101.65,54571.0,98.4036,98.4422,97.9403,98.1237,54571.0
2021-02-16 10:15:00,101.62,102.48,101.55,102.37,74374.0,98.0947,98.9249,98.0271,98.8187,74374.0
2021-02-16 10:20:00,102.38,102.7,102.19,102.29,83940.0,98.8283,99.1372,98.6449,98.7415,83940.0
2021-02-16 10:25:00,102.27,102.8,102.1,102.8,84764.0,98.7222,99.2338,98.5581,99.2338,84764.0
2021-02-16 10:30:00,102.84,103.16,102.59,102.91,69445.0,99.2724,99.5813,99.0311,99.34,69445.0
2021-02-16 10:35:00,102.85,102.86,102.26,102.48,22364.0,99.282,99.2917,98.7125,98.9249,22364.0
2021-02-16 10:40:00,102.58,102.59,101.89,101.91,57202.0,99.0214,99.0311,98.3553,98.3747,57202.0
2021-02-16 10:45:00,102.01,102.08,100.81,100.93,104340.0,98.4712,98.5388,97.3128,97.4286,104340.0
2021-02-16 10:50:00,100.99,101.27,100.26,100.31,127392.0,97.4866,97.7569,96.7819,96.8302,127392.0
2021-02-16 10:55:00,100.29,101.62,100.29,101.39,61641.0,96.8108,98.0947,96.8108,97.8727,61641.0
2021-02-16 11:00:00,101.43,101.51,101.26,101.28,26657.0,97.9113,97.9885,97.7472,97.7665,26657.0
2021-02-16 11:05:00,101.3,101.35,100.86,100.88,57756.0,97.7858,97.8341,97.3611,97.3804,57756.0
2021-02-16 11:10:00,100.99,101.36,100.67,100.8,61092.0,97.4866,97.8437,97.1777,97.3032,61092.0
2021-02-16 11:15:00,100.74,101.16,100.52,101.01,67585.0,97.2452,97.6507,97.0329,97.5059,67585.0
2021-02-16 11:20:00,100.98,101.35,100.68,100.68,18810.0,97.4769,97.8341,97.1873,97.1873,18810.0
2021-02-16 11:25:00,100.61,100.66,100.04,100.12,80218.0,97.1197,97.168,96.5695,96.6467,80218.0
2021-02-16 11:30:00,100.07,100.2,99.49,100.2,121038.0,96.5985,96.724,96.0386,96.724,121038.0
2021-02-16 11:35:00,100.23,100.94,100.15,100.88,67309.0,96.7529,97.4383,96.6757,97.3804,67309.0
2021-02-16 11:40:00,100.9,101.02,100.68,100.81,38290.0,97.3997,97.5155,97.1873,97.3128,38290.0
2021-02-16 11:45:00,100.82,100.82,100.05,100.12,37241.0,97.3225,97.3225,96.5792,96.6467,37241.0
2021-02-16 11:50:00,100.02,100.14,99.66,99.9,85508.0,96.5502,96.6661,96.2027,96.4344,85508.0
2021-02-16 11:55:00,99.8,99.85,99.09,99.14,72912.0,96.3378,96.3861,95.6525,95.7007,72912.0
2021-02-16 12:00:00,99.17,99.79,98.97,99.41,130054.0,95.7297,96.3282,95.5366,95.9614,130054.0
2021-02-16 12:05:00,99.27,99.34,97.73,97.74,199668.0,95.8262,95.8938,94.3397,94.3493,199668.0
2021-02-16 12:10:00,97.72,99.18,97.72,99.09,119094.0,94.33,95.7394,94.33,95.6525,119094.0
2021-02-16 12:15:00,99.06,99.3,98.86,99.3,50814.0,95.6235,95.8552,95.4305,95.8552,50814.0
2021-02-16 12:20:00,99.31,99.83,99.17,99.75,58338.0,95.8648,96.3668,95.7297,96.2896,58338.0
2021-02-16 12:25:00,99.61,99.85,99.43,99.79,27616.0,96.1544,96.3861,95.9807,96.3282,27616.0
2021-02-16 12:30:00,99.9,99.98,99.4,99.47,48091.0,96.4344,96.5116,95.9517,96.0193,48091.0
2021-02-16 12:35:00,99.45,99.69,99.0,99.06,23981.0,96.0,96.2317,95.5656,95.6235,23981.0
2021-02-16 12:40:00,99.06,99.34,98.76,98.76,28526.0,95.6235,95.8938,95.3339,95.3339,28526.0
2021-02-16 12:45:00,98.75,99.27,98.75,99.11,9938.0,95.3243,95.8262,95.3243,95.6718,9938.0
2021-02-16 12:50:00,99.16,99.38,99.05,99.3,17696.0,95.7201,95.9324,95.6139,95.8552,17696.0
2021-02-16 12:55:00,99.25,99.4,98.89,99.04,19696.0,95.8069,95.9517,95.4594,95.6042,19696.0
2021-02-16 13:00:00,99.05,99.53,99.05,99.45,19557.0,95.6139,96.0772,95.6139,96.0,19557.0
2021-02-16 13:05:00,99.53,99.56,99.32,99.51,17552.0,96.0772,96.1062,95.8745,96.0579,17552.0
2021-02-16 13:10:00,99.5,99.7,99.49,99.58,22871.0,96.0483,96.2413,96.0386,96.1255,22871.0
2021-02-16 13:15:00,99.69,99.76,99.55,99.57,33595.0,96.2317,96.2992,96.0965,96.1158,33595.0
2021-02-16 13:20:00,99.6,99.84,99.56,99.84,20106.0,96.1448,96.3765,96.1062,96.3765,20106.0
2021-02-16 13:25:00,99.83,99.83,99.41,99.75,16628.0,96.3668,96.3668,95.9614,96.2896,16628.0
2021-02-16 13:30:00,99.69,99.8,99.6,99.79,16127.0,96.2317,96.3378,96.1448,96.3282,16127.0
2021-02-16 13:35:00,99.79,99.8,99.18,99.23,23246.0,96.3282,96.3378,95.7394,95.7876,23246.0
2021-02-16 13:40:00,99.3,99.3,98.54,98.95,45624.0,95.8552,95.8552,95.1216,95.5173,45624.0
2021-02-16 13:45:00,98.98,99.05,98.72,98.98,16352.0,95.5463,95.6139,95.2953,95.5463,16352.0
2021-02-16 13:50:00,99.02,99.06,98.7,99.02,14285.0,95.5849,95.6235,95.276,95.5849,14285.0
2021-02-16 13:55:00,99.01,99.01,98.77,98.81,11057.0,95.5753,95.5753,95.3436,95.3822,11057.0
2021-02-16 14:00:00,98.74,99.21,98.71,99.21,23298.0,95.3146,95.7683,95.2857,95.7683,23298.0
2021-02-16 14:05:00,99.24,99.34,99.15,99.23,14864.0,95.7973,95.8938,95.7104,95.7876,14864.0
2021-02-16 14:10:00,99.18,99.26,99.05,99.16,6664.0,95.7394,95.8166,95.6139,95.7201,6664.0
2021-02-16 14:15:00,99.09,99.34,99.01,99.34,14246.0,95.6525,95.8938,95.5753,95.8938,14246.0
2021-02-16 14:20:00,99.4,99.41,99.15,99.36,13593.0,95.9517,95.9614,95.7104,95.9131,13593.0
2021-02-16 14:25:00,99.26,99.67,99.16,99.67,26444.0,95.8166,96.2124,95.7201,96.2124,26444.0
2021-02-16 14:30:00,99.65,99.72,99.44,99.7,14797.0,96.1931,96.2606,95.9903,96.2413,14797.0
2021-02-16 14:35:00,99.74,99.76,99.35,99.45,27948.0,96.2799,96.2992,95.9035,96.0,27948.0
2021-02-16 14:40:00,99.65,99.7,99.53,99.57,4426.0,96.1931,96.2413,96.0772,96.1158,4426.0
2021-02-16 14:45:00,99.7,99.7,99.42,99.47,8713.0,96.2413,96.2413,95.971,96.0193,8713.0
2021-02-16 14:50:00,99.5,99.5,99.09,99.19,24624.0,96.0483,96.0483,95.6525,95.749,24624.0
2021-02-16 14:55:00,99.3,99.71,99.25,99.64,9602.0,95.8552,96.251,95.8069,96.1834,9602.0
2021-02-16 15:00:00,99.67,99.97,99.37,99.95,28672.0,96.2124,96.502,95.9228,96.4826,28672.0
2021-02-16 15:05:00,99.91,100.05,99.74,99.75,33843.0,96.444,96.5792,96.2799,96.2896,33843.0
2021-02-16 15:10:00,99.71,99.77,99.53,99.59,17137.0,96.251,96.3089,96.0772,96.1351,17137.0
2021-02-16 15:15:00,99.58,99.83,99.23,99.24,25647.0,96.1255,96.3668,95.7876,95.7973,25647.0
2021-02-16 15:20:00,99.33,99.8,99.32,99.73,22542.0,95.8842,96.3378,95.8745,96.2703,22542.0
2021-02-16 15:25:00,99.77,99.97,99.7,99.87,34485.0,96.3089,96.502,96.2413,96.4054,34485.0
2021-02-16 15:30:00,99.77,99.96,99.51,99.96,20111.0,96.3089,96.4923,96.0579,96.4923,20111.0
2021-02-16 15:35:00,99.98,100.05,99.15,99.15,39652.0,96.5116,96.5792,95.7104,95.7104,39652.0
2021-02-16 15:40:00,99.28,99.62,99.23,99.31,21597.0,95.8359,96.1641,95.7876,95.8648,21597.0
2021-02-16 15:45:00,99.36,99.41,99.13,99.39,32321.0,95.9131,95.9614,95.6911,95.9421,32321.0
2021-02-16 15:50:00,99.41,99.45,98.79,99.08,70811.0,95.9614,96.0,95.3629,95.6428,70811.0
2021-02-16 15:55:00,99.02,99.24,98.87,99.0,79959.0,95.5849,95.7973,95.4401,95.5656,79959.0
2021-02-17 09:30:00,96.23,96.96,95.74,96.1,440956.0,92.8917,93.5964,92.4187,92.7662,440956.0
2021-02-17 09:35:00,96.0,96.33,94.85,95.32,237514.0,92.6697,92.9882,91.5596,92.0133,237514.0
2021-02-17 09:40:00,95.32,96.17,94.95,96.1,122901.0,92.0133,92.8338,91.6561,92.7662,122901.0
2021-02-17 09:45:00,96.09,96.76,95.87,96.76,81777.0,92.7566,93.4033,92.5442,93.4033,81777.0
2021-02-17 09:50:00,96.8,97.54,96.75,97.05,203185.0,93.4419,94.1562,93.3937,93.6832,203185.0
2021-02-17 09:55:00,97.05,97.42,96.0,96.24,239457.0,93.6832,94.0404,92.6697,92.9013,239457.0
2021-02-17 10:00:00,96.24,96.83,96.05,96.07,61725.0,92.9013,93.4709,92.7179,92.7372,61725.0
2021-02-17 10:05:00,96.09,97.37,95.9,97.31,55666.0,92.7566,93.9921,92.5731,93.9342,55666.0
2021-02-17 10:10:00,97.32,97.63,96.71,97.14,101148.0,93.9439,94.2431,93.355,93.7701,101148.0
2021-02-17 10:15:00,96.89,97.05,96.11,96.6,80094.0,93.5288,93.6832,92.7759,93.2489,80094.0
2021-02-17 10:20:00,96.69,97.15,95.85,95.85,92149.0,93.3357,93.7798,92.5249,92.5249,92149.0
2021-02-17 10:25:00,95.84,96.12,95.6,95.88,71149.0,92.5152,92.7855,92.2835,92.5538,71149.0
2021-02-17 10:30:00,95.83,96.07,95.19,95.54,153901.0,92.5056,92.7372,91.8878,92.2256,153901.0
2021-02-17 10:35:00,95.58,96.26,95.51,95.92,78130.0,92.2642,92.9207,92.1967,92.5924,78130.0
2021-02-17 10:40:00,95.74,95.9,95.33,95.35,58698.0,92.4187,92.5731,92.0229,92.0422,58698.0
2021-02-17 10:45:00,95.36,95.89,95.13,95.88,50598.0,92.0519,92.5635,91.8299,92.5538,50598.0
2021-02-17 10:50:00,95.92,95.92,95.13,95.17,33674.0,92.5924,92.5924,91.8299,91.8685,33674.0
2021-02-17 10:55:00,95.4,95.6,95.13,95.46,16105.0,92.0905,92.2835,91.8299,92.1484,16105.0
2021-02-17 11:00:00,95.41,95.41,94.2,94.24,147980.0,92.1001,92.1001,90.9321,90.9707,147980.0
2021-02-17 11:05:00,94.19,94.73,93.75,94.23,105878.0,90.9225,91.4437,90.4977,90.9611,105878.0
2021-02-17 11:10:00,94.19,94.22,93.8,93.91,112252.0,90.9225,90.9514,90.546,90.6522,112252.0
2021-02-17 11:15:00,93.82,93.82,92.75,92.75,181801.0,90.5653,90.5653,89.5324,89.5324,181801.0
2021-02-17 11:20:00,92.7,93.65,92.7,93.11,130404.0,89.4842,90.4012,89.4842,89.8799,130404.0
2021-02-17 11:25:00,93.15,94.39,92.82,94.12,121801.0,89.9185,91.1155,89.6,90.8549,121801.0
2021-02-17 11:30:00,94.04,94.58,93.39,93.72,68624.0,90.7777,91.2989,90.1502,90.4688,68624.0
2021-02-17 11:35:00,93.79,93.79,93.29,93.3,34076.0,90.5363,90.5363,90.0537,90.0633,34076.0
2021-02-17 11:40:00,93.25,93.82,92.96,93.39,57478.0,90.0151,90.5653,89.7351,90.1502,57478.0
2021-02-17 11:45:00,93.34,93.96,92.95,93.75,61673.0,90.102,90.7004,89.7255,90.4977,61673.0
2021-02-17 11:50:00,93.81,94.46,93.48,94.28,52976.0,90.5556,91.1831,90.2371,91.0093,52976.0
2021-02-17 11:55:00,94.34,94.79,94.2,94.54,74444.0,91.0673,91.5016,90.9321,91.2603,74444.0
2021-02-17 12:00:00,94.65,94.96,94.48,94.95,57090.0,91.3665,91.6658,91.2024,91.6561,57090.0
2021-02-17 12:05:00,94.97,95.0,94.54,94.96,66869.0,91.6754,91.7044,91.2603,91.6658,66869.0
2021-02-17 12:10:00,94.99,95.37,94.85,94.98,41096.0,91.6947,92.0615,91.5596,91.6851,41096.0
2021-02-17 12:15:00,95.03,95.08,94.78,94.8,23419.0,91.7333,91.7816,91.492,91.5113,23419.0
2021-02-17 12:20:00,94.78,95.02,94.6,94.94,38532.0,91.492,91.7237,91.3182,91.6464,38532.0
2021-02-17 12:25:00,94.97,95.2,94.65,95.16,36964.0,91.6754,91.8974,91.3665,91.8588,36964.0
2021-02-17 12:30:00,95.15,95.4,94.84,95.07,48593.0,91.8492,92.0905,91.5499,91.7719,48593.0
2021-02-17 12:35:00,95.15,95.18,94.85,95.1,22953.0,91.8492,91.8781,91.5596,91.8009,22953.0
2021-02-17 12:40:00,95.15,95.6,95.03,95.58,76420.0,91.8492,92.2835,91.7333,92.2642,76420.0
2021-02-17 12:45:00,95.61,95.94,95.5,95.82,24406.0,92.2932,92.6118,92.187,92.4959,24406.0
2021-02-17 12:50:00,95.88,95.92,95.48,95.48,26547.0,92.5538,92.5924,92.1677,92.1677,26547.0
2021-02-17 12:55:00,95.48,95.85,95.4,95.83,36365.0,92.1677,92.5249,92.0905,92.5056,36365.0
2021-02-17 13:00:00,95.74,96.16,95.7,95.96,78378.0,92.4187,92.8241,92.3801,92.6311,78378.0
2021-02-17 13:05:00,95.86,96.25,95.8,96.25,34996.0,92.5345,92.911,92.4766,92.911,34996.0
2021-02-17 13:10:00,96.12,96.35,96.0,96.08,31495.0,92.7855,93.0075,92.6697,92.7469,31495.0
2021-02-17 13:15:00,96.11,96.52,96.07,96.5,42960.0,92.7759,93.1716,92.7372,93.1523,42960.0
2021-02-17 13:20:00,96.52,96.63,96.11,96.15,26038.0,93.1716,93.2778,92.7759,92.8145,26038.0
2021-02-17 13:25:00,96.13,96.13,95.71,96.09,23294.0,92.7952,92.7952,92.3897,92.7566,23294.0
2021-02-17 13:30:00,96.03,96.03,95.68,95.95,13075.0,92.6986,92.6986,92.3608,92.6214,13075.0
2021-02-17 13:35:00,95.92,95.92,95.62,95.72,10703.0,92.5924,92.5924,92.3029,92.3994,10703.0
2021-02-17 13:40:00,95.81,96.01,95.78,95.82,15044.0,92.4863,92.6793,92.4573,92.4959,15044.0
2021-02-17 13:45:00,95.78,95.87,95.64,95.64,6525.0,92.4573,92.5442,92.3222,92.3222,6525.0
2021-02-17 13:50:00,95.65,96.41,95.65,96.38,23707.0,92.3318,93.0655,92.3318,93.0365,23707.0
2021-02-17 13:55:00,96.4,96.75,96.36,96.65,43924.0,93.0558,93.3937,93.0172,93.2971,43924.0
2021-02-17 14:00:00,96.7,97.07,96.64,96.91,82233.0,93.3454,93.7026,93.2875,93.5481,82233.0
2021-02-17 14:05:00,96.86,97.09,96.75,96.98,43205.0,93.4998,93.7219,93.3937,93.6157,43205.0
2021-02-17 14:10:00,96.95,97.0,96.81,96.83,13693.0,93.5867,93.635,93.4516,93.4709,13693.0
2021-02-17 14:15:00,96.84,97.0,96.74,96.88,37668.0,93.4805,93.635,93.384,93.5191,37668.0
2021-02-17 14:20:00,96.8,96.8,96.16,96.3,45826.0,93.4419,93.4419,92.8241,92.9593,45826.0
2021-02-17 14:25:00,96.27,96.27,95.88,95.98,84349.0,92.9303,92.9303,92.5538,92.6504,84349.0
2021-02-17 14:30:00,95.97,96.15,95.8,96.07,46862.0,92.6407,92.8145,92.4766,92.7372,46862.0
2021-02-17 14:35:00,96.12,96.4,96.06,96.25,37192.0,92.7855,93.0558,92.7276,92.911,37192.0
2021-02-17 14:40:00,96.25,96.25,95.88,96.14,13975.0,92.911,92.911,92.5538,92.8048,13975.0
2021-02-17 14:45:00,96.15,96.47,96.08,96.3,17107.0,92.8145,93.1234,92.7469,92.9593,17107.0
2021-02-17 14:50:00,96.39,96.5,96.3,96.47,12044.0,93.0461,93.1523,92.9593,93.1234,12044.0
2021-02-17 14:55:00,96.5,96.71,96.42,96.56,29513.0,93.1523,93.355,93.0751,93.2102,29513.0
2021-02-17 15:00:00,96.5,96.95,96.5,96.79,65092.0,93.1523,93.5867,93.1523,93.4323,65092.0
2021-02-17 15:05:00,96.8,97.05,96.8,97.03,40379.0,93.4419,93.6832,93.4419,93.6639,40379.0
2021-02-17 15:10:00,97.01,97.01,96.72,96.74,33489.0,93.6446,93.6446,93.3647,93.384,33489.0
2021-02-17 15:15:00,96.8,96.99,96.78,96.78,42372.0,93.4419,93.6253,93.4226,93.4226,42372.0
2021-02-17 15:20:00,96.91,97.18,96.77,96.95,53615.0,93.5481,93.8087,93.413,93.5867,53615.0
2021-02-17 15:25:00,97.03,97.1,96.67,96.74,17202.0,93.6639,93.7315,93.3164,93.384,17202.0
2021-02-17 15:30:00,96.76,97.1,96.65,97.09,24976.0,93.4033,93.7315,93.2971,93.7219,24976.0
2021-02-17 15:35:00,97.05,97.27,96.92,97.03,53975.0,93.6832,93.8956,93.5578,93.6639,53975.0
2021-02-17 15:40:00,97.1,97.24,97.0,97.09,46520.0,93.7315,93.8667,93.635,93.7219,46520.0
2021-02-17 15:45:00,97.0,97.2,96.87,96.87,65822.0,93.635,93.828,93.5095,93.5095,65822.0
2021-02-17 15:50:00,96.93,97.09,96.6,96.71,47237.0,93.5674,93.7219,93.2489,93.355,47237.0
2021-02-17 15:55:00,96.72,97.07,96.62,96.8,126552.0,93.3647,93.7026,93.2682,93.4419,126552.0
2021-02-18 09:30:00,94.51,94.52,93.63,94.06,291584.0,91.2314,91.241,90.3819,90.797,291584.0
2021-02-18 09:35:00,93.94,94.85,93.77,94.0,176825.0,90.6811,91.5596,90.517,90.7391,176825.0
2021-02-18 09:40:00,93.94,94.22,93.53,94.0,110526.0,90.6811,90.9514,90.2854,90.7391,110526.0
2021-02-18 09:45:00,93.9,94.93,93.85,94.72,114492.0,90.6425,91.6368,90.5943,91.4341,114492.0
2021-02-18 09:50:00,94.79,94.8,93.91,93.96,67414.0,91.5016,91.5113,90.6522,90.7004,67414.0
2021-02-18 09:55:00,93.92,94.55,93.75,94.3,63157.0,90.6618,91.27,90.4977,91.0286,63157.0
2021-02-18 10:00:00,94.24,94.24,93.33,93.33,127172.0,90.9707,90.9707,90.0923,90.0923,127172.0
2021-02-18 10:05:00,93.32,93.37,92.32,92.6,169230.0,90.0826,90.1309,89.1173,89.3876,169230.0
2021-02-18 10:10:00,92.66,93.54,92.5,93.08,98427.0,89.4455,90.295,89.2911,89.851,98427.0
2021-02-18 10:15:00,93.0,93.12,91.91,91.98,166046.0,89.7737,89.8896,88.7216,88.7891,166046.0
2021-02-18 10:20:00,92.1,92.21,91.37,91.48,150943.0,88.905,89.0112,88.2003,88.3065,150943.0
2021-02-18 10:25:00,91.45,91.76,90.85,91.73,213079.0,88.2775,88.5768,87.6983,88.5478,213079.0
2021-02-18 10:30:00,91.64,91.8,90.7,91.73,145815.0,88.4609,88.6154,87.5535,88.5478,145815.0
2021-02-18 10:35:00,91.63,92.31,91.44,91.98,91939.0,88.4513,89.1077,88.2679,88.7891,91939.0
2021-02-18 10:40:00,91.95,92.48,91.8,92.07,96350.0,88.7602,89.2718,88.6154,88.876,96350.0
2021-02-18 10:45:00,92.04,92.1,91.53,91.99,78968.0,88.847,88.905,88.3547,88.7988,78968.0
2021-02-18 10:50:00,91.98,92.34,91.74,92.3,44788.0,88.7891,89.1366,88.5575,89.098,44788.0
2021-02-18 10:55:00,92.37,92.38,91.9,91.94,38684.0,89.1656,89.1753,88.7119,88.7505,38684.0
2021-02-18 11:00:00,91.97,92.37,91.64,92.37,45006.0,88.7795,89.1656,88.4609,89.1656,45006.0
2021-02-18 11:05:00,92.38,92.56,91.89,91.99,69538.0,89.1753,89.349,88.7023,88.7988,69538.0
2021-02-18 11:10:00,92.03,92.38,91.71,92.28,40307.0,88.8374,89.1753,88.5285,89.0787,40307.0
2021-02-18 11:15:00,92.23,92.78,92.22,92.38,85794.0,89.0305,89.5614,89.0208,89.1753,85794.0
2021-02-18 11:20:00,92.44,92.75,92.23,92.34,45334.0,89.2332,89.5324,89.0305,89.1366,45334.0
2021-02-18 11:25:00,92.43,92.86,92.17,92.18,52098.0,89.2235,89.6386,88.9725,88.9822,52098.0
2021-02-18 11:30:00,92.14,92.44,91.9,92.23,41991.0,88.9436,89.2332,88.7119,89.0305,41991.0
2021-02-18 11:35:00,92.24,92.59,91.94,91.95,41737.0,89.0401,89.378,88.7505,88.7602,41737.0
2021-02-18 11:40:00,91.95,92.11,91.8,92.09,16303.0,88.7602,88.9146,88.6154,88.8953,16303.0
2021-02-18 11:45:00,92.07,92.07,91.57,91.59,39292.0,88.876,88.876,88.3934,88.4127,39292.0
2021-02-18 11:50:00,91.58,92.08,91.56,92.0,20488.0,88.403,88.8857,88.3837,88.8084,20488.0
2021-02-18 11:55:00,91.95,92.12,91.71,91.87,15356.0,88.7602,88.9243,88.5285,88.6829,15356.0
2021-02-18 12:00:00,91.87,91.92,91.56,91.66,37950.0,88.6829,88.7312,88.3837,88.4802,37950.0
2021-02-18 12:05:00,91.63,91.66,91.21,91.63,101086.0,88.4513,88.4802,88.0458,88.4513,101086.0
2021-02-18 12:10:00,91.66,91.85,91.5,91.67,33399.0,88.4802,88.6636,88.3258,88.4899,33399.0
2021-02-18 12:15:00,91.65,91.81,91.35,91.81,19345.0,88.4706,88.625,88.181,88.625,19345.0
2021-02-18 12:20:00,91.82,92.35,91.82,92.34,40911.0,88.6347,89.1463,88.6347,89.1366,40911.0
2021-02-18 12:25:00,92.34,92.45,92.05,92.16,25664.0,89.1366,89.2428,88.8567,88.9629,25664.0
2021-02-18 12:30:00,92.16,92.16,91.88,92.01,7506.0,88.9629,88.9629,88.6926,88.8181,7506.0
2021-02-18 12:35:00,92.1,92.28,92.02,92.22,13306.0,88.905,89.0787,88.8277,89.0208,13306.0
2021-02-18 12:40:00,92.28,92.47,92.17,92.17,25396.0,89.0787,89.2621,88.9725,88.9725,25396.0
2021-02-18 12:45:00,92.12,92.28,92.11,92.18,14336.0,88.9243,89.0787,88.9146,88.9822,14336.0
2021-02-18 12:50:00,92.05,92.05,91.53,91.6,28663.0,88.8567,88.8567,88.3547,88.4223,28663.0
2021-02-18 12:55:00,91.61,91.86,91.51,91.52,18459.0,88.432,88.6733,88.3354,88.3451,18459.0
2021-02-18 13:00:00,91.51,91.56,91.12,91.17,48570.0,88.3354,88.3837,87.959,88.0072,48570.0
2021-02-18 13:05:00,91.15,91.36,91.05,91.2,27249.0,87.9879,88.1906,87.8914,88.0362,27249.0
2021-02-18 13:10:00,91.18,91.46,91.14,91.46,22275.0,88.0169,88.2872,87.9783,88.2872,22275.0
2021-02-18 13:15:00,91.45,92.04,91.42,91.99,51144.0,88.2775,88.847,88.2486,88.7988,51144.0
2021-02-18 13:20:00,92.04,92.68,92.0,92.59,144958.0,88.847,89.4648,88.8084,89.378,144958.0
2021-02-18 13:25:00,92.6,93.0,92.57,92.8,81376.0,89.3876,89.7737,89.3587,89.5807,81376.0
2021-02-18 13:30:00,92.87,93.21,92.79,92.99,71279.0,89.6483,89.9765,89.571,89.7641,71279.0
2021-02-18 13:35:00,93.01,93.24,92.71,92.98,69490.0,89.7834,90.0054,89.4938,89.7544,69490.0
2021-02-18 13:40:00,92.91,93.08,92.74,93.05,47369.0,89.6869,89.851,89.5228,89.822,47369.0
2021-02-18 13:45:00,93.1,93.13,92.88,93.02,16226.0,89.8703,89.8992,89.6579,89.7931,16226.0
2021-02-18 13:50:00,92.97,93.04,92.81,92.84,25162.0,89.7448,89.8124,89.5903,89.6193,25162.0
2021-02-18 13:55:00,92.81,93.04,92.63,92.69,38375.0,89.5903,89.8124,89.4166,89.4745,38375.0
2021-02-18 14:00:00,92.74,93.41,92.72,93.4,79223.0,89.5228,90.1695,89.5035,90.1599,79223.0
2021-02-18 14:05:00,93.35,93.5,93.15,93.36,66713.0,90.1116,90.2564,89.9185,90.1213,66713.0
2021-02-18 14:10:00,93.35,93.73,93.24,93.64,45677.0,90.1116,90.4784,90.0054,90.3915,45677.0
2021-02-18 14:15:00,93.65,93.81,93.18,93.2,44172.0,90.4012,90.5556,89.9475,89.9668,44172.0
2021-02-18 14:20:00,93.16,93.48,93.13,93.37,38586.0,89.9282,90.2371,89.8992,90.1309,38586.0
2021-02-18 14:25:00,93.3,93.54,93.13,93.36,24858.0,90.0633,90.295,89.8992,90.1213,24858.0
2021-02-18 14:30:00,93.34,93.38,93.27,93.36,19779.0,90.102,90.1406,90.0344,90.1213,19779.0
2021-02-18 14:35:00,93.28,93.32,93.19,93.27,21462.0,90.044,90.0826,89.9572,90.0344,21462.0
2021-02-18 14:40:00,93.3,93.38,93.2,93.24,18040.0,90.0633,90.1406,89.9668,90.0054,18040.0
2021-02-18 14:45:00,93.26,93.32,93.14,93.18,11609.0,90.0247,90.0826,89.9089,89.9475,11609.0
2021-02-18 14:50:00,93.1,93.14,92.76,92.91,89275.0,89.8703,89.9089,89.5421,89.6869,89275.0
2021-02-18 14:55:00,92.88,93.34,92.88,93.26,51669.0,89.6579,90.102,89.6579,90.0247,51669.0
2021-02-18 15:00:00,93.19,93.53,93.14,93.51,45855.0,89.9572,90.2854,89.9089,90.2661,45855.0
2021-02-18 15:05:00,93.56,93.78,93.49,93.69,33345.0,90.3143,90.5267,90.2467,90.4398,33345.0
2021-02-18 15:10:00,93.65,93.7,93.5,93.66,16855.0,90.4012,90.4495,90.2564,90.4109,16855.0
2021-02-18 15:15:00,93.68,93.8,93.53,93.55,29891.0,90.4302,90.546,90.2854,90.3047,29891.0
2021-02-18 15:20:00,93.51,93.58,93.27,93.27,24199.0,90.2661,90.3336,90.0344,90.0344,24199.0
2021-02-18 15:25:00,93.31,93.65,93.31,93.37,41512.0,90.073,90.4012,90.073,90.1309,41512.0
2021-02-18 15:30:00,93.39,93.53,93.17,93.17,29495.0,90.1502,90.2854,89.9378,89.9378,29495.0
2021-02-18 15:35:00,93.3,93.5,93.07,93.08,25122.0,90.0633,90.2564,89.8413,89.851,25122.0
2021-02-18 15:40:00,93.05,93.21,92.9,93.2,32588.0,89.822,89.9765,89.6772,89.9668,32588.0
2021-02-18 15:45:00,93.2,93.3,92.75,92.86,34190.0,89.9668,90.0633,89.5324,89.6386,34190.0
2021-02-18 15:50:00,92.91,92.94,92.22,92.27,49886.0,89.6869,89.7158,89.0208,89.0691,49886.0
2021-02-18 15:55:00,92.2,92.43,91.9,92.17,147077.0,89.0015,89.2235,88.7119,88.9725,147077.0
2021-02-19 09:30:00,94.63,95.11,94.25,94.83,203776.0,91.3472,91.8105,90.9804,91.5403,203776.0
2021-02-19 09:35:00,94.99,95.28,94.78,94.96,155272.0,91.6947,91.9747,91.492,91.6658,155272.0
2021-02-19 09:40:00,94.96,95.11,94.5,95.04,83491.0,91.6658,91.8105,91.2217,91.743,83491.0
2021-02-19 09:45:00,95.0,95.27,94.97,95.18,70925.0,91.7044,91.965,91.6754,91.8781,70925.0
2021-02-19 09:50:00,95.15,95.36,95.05,95.29,58933.0,91.8492,92.0519,91.7526,91.9843,58933.0
2021-02-19 09:55:00,95.31,96.25,95.12,96.18,141228.0,92.0036,92.911,91.8202,92.8434,141228.0
2021-02-19 10:00:00,96.14,96.26,95.69,95.78,101657.0,92.8048,92.9207,92.3704,92.4573,101657.0
2021-02-19 10:05:00,95.88,96.54,95.88,96.46,99569.0,92.5538,93.1909,92.5538,93.1137,99569.0
2021-02-19 10:10:00,96.52,96.7,96.22,96.45,71850.0,93.1716,93.3454,92.882,93.1041,71850.0
2021-02-19 10:15:00,96.56,96.97,96.54,96.94,96798.0,93.2102,93.606,93.1909,93.5771,96798.0
2021-02-19 10:20:00,96.95,97.5,96.8,97.49,142633.0,93.5867,94.1176,93.4419,94.108,142633.0
2021-02-19 10:25:00,97.45,97.95,97.36,97.39,175650.0,94.0694,94.552,93.9825,94.0115,175650.0
2021-02-19 10:30:00,97.36,97.56,97.06,97.2,104808.0,93.9825,94.1756,93.6929,93.828,104808.0
2021-02-19 10:35:00,97.22,97.51,97.13,97.38,63833.0,93.8474,94.1273,93.7605,94.0018,63833.0
2021-02-19 10:40:00,97.49,97.82,97.37,97.41,109239.0,94.108,94.4265,93.9921,94.0308,109239.0
2021-02-19 10:45:00,97.42,97.77,97.34,97.61,56707.0,94.0404,94.3783,93.9632,94.2238,56707.0
2021-02-19 10:50:00,97.7,97.89,97.42,97.63,22090.0,94.3107,94.4941,94.0404,94.2431,22090.0
2021-02-19 10:55:00,97.75,97.98,97.66,97.87,29908.0,94.359,94.581,94.2721,94.4748,29908.0
2021-02-19 11:00:00,97.87,98.38,97.86,98.17,73852.0,94.4748,94.9671,94.4651,94.7644,73852.0
2021-02-19 11:05:00,98.2,98.42,98.01,98.26,72641.0,94.7934,95.0057,94.6099,94.8513,72641.0
2021-02-19 11:10:00,98.28,98.32,97.98,97.99,28105.0,94.8706,94.9092,94.581,94.5906,28105.0
2021-02-19 11:15:00,98.05,98.25,97.88,98.17,28268.0,94.6486,94.8416,94.4845,94.7644,28268.0
2021-02-19 11:20:00,98.23,98.49,98.2,98.3,33558.0,94.8223,95.0733,94.7934,94.8899,33558.0
2021-02-19 11:25:00,98.36,98.53,98.31,98.46,45702.0,94.9478,95.1119,94.8995,95.0443,45702.0
2021-02-19 11:30:00,98.44,98.77,98.35,98.73,40865.0,95.025,95.3436,94.9381,95.305,40865.0
2021-02-19 11:35:00,98.77,98.93,98.72,98.84,48901.0,95.3436,95.498,95.2953,95.4112,48901.0
2021-02-19 11:40:00,98.88,99.2,98.87,99.13,100235.0,95.4498,95.7587,95.4401,95.6911,100235.0
2021-02-19 11:45:00,99.13,99.36,99.0,99.03,82428.0,95.6911,95.9131,95.5656,95.5946,82428.0
2021-02-19 11:50:00,99.0,99.16,98.84,99.0,47742.0,95.5656,95.7201,95.4112,95.5656,47742.0
2021-02-19 11:55:00,99.02,99.2,98.69,98.7,64197.0,95.5849,95.7587,95.2664,95.276,64197.0
2021-02-19 12:00:00,98.66,99.01,98.61,98.95,62068.0,95.2374,95.5753,95.1891,95.5173,62068.0
2021-02-19 12:05:00,98.95,99.13,98.73,98.73,33383.0,95.5173,95.6911,95.305,95.305,33383.0
2021-02-19 12:10:00,98.8,99.15,98.78,99.1,41519.0,95.3725,95.7104,95.3532,95.6621,41519.0
2021-02-19 12:15:00,99.08,99.19,98.9,98.9,24259.0,95.6428,95.749,95.4691,95.4691,24259.0
2021-02-19 12:20:00,98.9,99.02,98.07,98.13,97868.0,95.4691,95.5849,94.6679,94.7258,97868.0
2021-02-19 12:25:00,98.13,98.38,98.0,98.02,52930.0,94.7258,94.9671,94.6003,94.6196,52930.0
2021-02-19 12:30:00,98.02,98.36,97.93,98.0,61404.0,94.6196,94.9478,94.5327,94.6003,61404.0
2021-02-19 12:35:00,97.97,98.03,97.71,97.87,59733.0,94.5713,94.6293,94.3204,94.4748,59733.0
2021-02-19 12:40:00,97.79,97.96,97.22,97.94,162072.0,94.3976,94.5617,93.8474,94.5424,162072.0
2021-02-19 12:45:00,97.86,98.22,97.71,97.8,36618.0,94.4651,94.8127,94.3204,94.4072,36618.0
2021-02-19 12:50:00,97.77,97.92,96.91,96.94,100047.0,94.3783,94.5231,93.5481,93.5771,100047.0
2021-02-19 12:55:00,96.94,97.45,96.79,97.41,120019.0,93.5771,94.0694,93.4323,94.0308,120019.0
2021-02-19 13:00:00,97.39,97.64,97.05,97.31,102767.0,94.0115,94.2528,93.6832,93.9342,102767.0
2021-02-19 13:05:00,97.35,97.43,96.98,97.0,50788.0,93.9728,94.0501,93.6157,93.635,50788.0
2021-02-19 13:10:00,96.97,97.5,96.86,97.25,44374.0,93.606,94.1176,93.4998,93.8763,44374.0
2021-02-19 13:15:00,97.22,97.59,97.07,97.37,66626.0,93.8474,94.2045,93.7026,93.9921,66626.0
2021-02-19 13:20:00,97.34,97.87,97.34,97.87,52925.0,93.9632,94.4748,93.9632,94.4748,52925.0
2021-02-19 13:25:00,97.85,97.94,97.8,97.84,24828.0,94.4555,94.5424,94.4072,94.4458,24828.0
2021-02-19 13:30:00,97.92,98.03,97.54,97.77,67046.0,94.5231,94.6293,94.1562,94.3783,67046.0
2021-02-19 13:35:00,97.79,98.35,97.67,98.3,79821.0,94.3976,94.9381,94.2817,94.8899,79821.0
2021-02-19 13:40:00,98.25,98.49,98.21,98.47,84983.0,94.8416,95.0733,94.803,95.054,84983.0
2021-02-19 13:45:00,98.48,98.48,98.12,98.16,47281.0,95.0636,95.0636,94.7161,94.7547,47281.0
2021-02-19 13:50:00,98.15,98.4,97.96,98.4,46266.0,94.7451,94.9864,94.5617,94.9864,46266.0
2021-02-19 13:55:00,98.37,98.69,98.32,98.6,38084.0,94.9575,95.2664,94.9092,95.1795,38084.0
2021-02-19 14:00:00,98.63,98.8,98.52,98.58,50734.0,95.2084,95.3725,95.1023,95.1602,50734.0
2021-02-19 14:05:00,98.6,98.78,98.46,98.53,10073.0,95.1795,95.3532,95.0443,95.1119,10073.0
2021-02-19 14:10:00,98.63,98.72,98.51,98.53,19434.0,95.2084,95.2953,95.0926,95.1119,19434.0
2021-02-19 14:15:00,98.5,98.78,98.45,98.64,38981.0,95.0829,95.3532,95.0347,95.2181,38981.0
2021-02-19 14:20:00,98.58,98.58,97.51,97.59,125168.0,95.1602,95.1602,94.1273,94.2045,125168.0
2021-02-19 14:25:00,97.7,97.79,97.28,97.32,34649.0,94.3107,94.3976,93.9053,93.9439,34649.0
2021-02-19 14:30:00,97.51,98.08,97.46,98.01,37938.0,94.1273,94.6775,94.079,94.6099,37938.0
2021-02-19 14:35:00,97.98,98.01,97.6,97.75,46205.0,94.581,94.6099,94.2142,94.359,46205.0
2021-02-19 14:40:00,97.73,97.74,97.46,97.62,52224.0,94.3397,94.3493,94.079,94.2335,52224.0
2021-02-19 14:45:00,97.53,97.8,97.43,97.51,36777.0,94.1466,94.4072,94.0501,94.1273,36777.0
2021-02-19 14:50:00,97.56,97.74,97.31,97.52,21594.0,94.1756,94.3493,93.9342,94.1369,21594.0
2021-02-19 14:55:00,97.5,97.78,97.47,97.63,30728.0,94.1176,94.3879,94.0887,94.2431,30728.0
2021-02-19 15:00:00,97.6,97.83,97.55,97.66,62589.0,94.2142,94.4362,94.1659,94.2721,62589.0
2021-02-19 15:05:00,97.61,97.64,96.93,96.94,76229.0,94.2238,94.2528,93.5674,93.5771,76229.0
2021-02-19 15:10:00,96.92,97.54,96.9,97.28,56432.0,93.5578,94.1562,93.5385,93.9053,56432.0
2021-02-19 15:15:00,97.34,97.51,97.18,97.47,21565.0,93.9632,94.1273,93.8087,94.0887,21565.0
2021-02-19 15:20:00,97.45,97.46,97.15,97.29,30414.0,94.0694,94.079,93.7798,93.9149,30414.0
2021-02-19 15:25:00,97.33,97.35,96.82,97.2,24944.0,93.9535,93.9728,93.4612,93.828,24944.0
2021-02-19 15:30:00,97.17,97.68,97.14,97.5,42031.0,93.7991,94.2914,93.7701,94.1176,42031.0
2021-02-19 15:35:00,97.5,97.88,97.46,97.87,41891.0,94.1176,94.4845,94.079,94.4748,41891.0
2021-02-19 15:40:00,97.81,97.88,97.49,97.53,37032.0,94.4169,94.4845,94.108,94.1466,37032.0
2021-02-19 15:45:00,97.44,97.77,97.41,97.43,46330.0,94.0597,94.3783,94.0308,94.0501,46330.0
2021-02-19 15:50:00,97.34,97.74,97.33,97.68,47834.0,93.9632,94.3493,93.9535,94.2914,47834.0
2021-02-19 15:55:00,97.72,98.0,97.41,97.94,174177.0,94.33,94.6003,94.0308,94.5424,174177.0
2021-02-22 09:30:00,95.85,96.58,95.36,95.4,169562.0,92.5249,93.2296,92.0519,92.0905,169562.0
2021-02-22 09:35:00,95.31,96.82,95.11,96.49,143554.0,92.0036,93.4612,91.8105,93.1427,143554.0
2021-02-22 09:40:00,96.44,96.44,95.8,96.0,110462.0,93.0944,93.0944,92.4766,92.6697,110462.0
2021-02-22 09:45:00,96.19,96.94,95.96,96.82,101444.0,92.8531,93.5771,92.6311,93.4612,101444.0
2021-02-22 09:50:00,96.88,97.16,96.35,97.07,122212.0,93.5191,93.7894,93.0075,93.7026,122212.0
2021-02-22 09:55:00,97.1,98.11,96.8,98.11,140358.0,93.7315,94.7065,93.4419,94.7065,140358.0
2021-02-22 10:00:00,98.04,98.07,97.55,98.04,55285.0,94.6389,94.6679,94.1659,94.6389,55285.0
2021-02-22 10:05:00,98.0,98.36,97.61,98.02,88977.0,94.6003,94.9478,94.2238,94.6196,88977.0
2021-02-22 10:10:00,98.11,98.81,97.99,98.61,93469.0,94.7065,95.3822,94.5906,95.1891,93469.0
2021-02-22 10:15:00,98.59,98.59,97.16,97.35,140481.0,95.1698,95.1698,93.7894,93.9728,140481.0
2021-02-22 10:20:00,97.37,97.65,97.16,97.61,78109.0,93.9921,94.2624,93.7894,94.2238,78109.0
2021-02-22 10:25:00,97.63,97.75,97.3,97.7,53326.0,94.2431,94.359,93.9246,94.3107,53326.0
2021-02-22 10:30:00,97.68,97.74,97.12,97.4,48915.0,94.2914,94.3493,93.7508,94.0211,48915.0
2021-02-22 10:35:00,97.51,97.75,97.12,97.54,91251.0,94.1273,94.359,93.7508,94.1562,91251.0
2021-02-22 10:40:00,97.54,98.38,97.39,98.35,128104.0,94.1562,94.9671,94.0115,94.9381,128104.0
2021-02-22 10:45:00,98.34,98.35,97.82,97.83,44768.0,94.9285,94.9381,94.4265,94.4362,44768.0
2021-02-22 10:50:00,97.81,97.81,96.6,96.6,105882.0,94.4169,94.4169,93.2489,93.2489,105882.0
2021-02-22 10:55:00,96.63,97.01,96.5,96.72,97392.0,93.2778,93.6446,93.1523,93.3647,97392.0
2021-02-22 11:00:00,96.65,96.95,96.48,96.75,38980.0,93.2971,93.5867,93.133,93.3937,38980.0
2021-02-22 11:05:00,96.67,97.07,96.11,96.49,80447.0,93.3164,93.7026,92.7759,93.1427,80447.0
2021-02-22 11:10:00,96.59,97.11,96.0,97.11,76285.0,93.2392,93.7412,92.6697,93.7412,76285.0
2021-02-22 11:15:00,97.11,97.66,96.93,97.56,71516.0,93.7412,94.2721,93.5674,94.1756,71516.0
2021-02-22 11:20:00,97.59,97.85,97.42,97.81,38305.0,94.2045,94.4555,94.0404,94.4169,38305.0
2021-02-22 11:25:00,97.85,97.85,97.38,97.47,29121.0,94.4555,94.4555,94.0018,94.0887,29121.0
2021-02-22 11:30:00,97.45,97.78,97.2,97.74,23806.0,94.0694,94.3879,93.828,94.3493,23806.0
2021-02-22 11:35:00,97.74,98.29,97.74,98.15,76622.0,94.3493,94.8802,94.3493,94.7451,76622.0
2021-02-22 11:40:00,98.26,98.44,98.02,98.12,38273.0,94.8513,95.025,94.6196,94.7161,38273.0
2021-02-22 11:45:00,98.25,98.49,98.06,98.15,37132.0,94.8416,95.0733,94.6582,94.7451,37132.0
2021-02-22 11:50:00,98.17,98.47,98.14,98.42,17808.0,94.7644,95.054,94.7354,95.0057,17808.0
2021-02-22 11:55:00,98.44,98.98,98.44,98.88,113202.0,95.025,95.5463,95.025,95.4498,113202.0
2021-02-22 12:00:00,98.93,99.04,98.51,98.76,118030.0,95.498,95.6042,95.0926,95.3339,118030.0
2021-02-22 12:05:00,98.78,99.12,98.57,98.94,49284.0,95.3532,95.6814,95.1505,95.5077,49284.0
2021-02-22 12:10:00,98.87,98.97,98.54,98.97,23515.0,95.4401,95.5366,95.1216,95.5366,23515.0
2021-02-22 12:15:00,98.94,99.09,98.34,98.58,47208.0,95.5077,95.6525,94.9285,95.1602,47208.0
2021-02-22 12:20:00,98.56,98.91,98.54,98.6,21390.0,95.1409,95.4787,95.1216,95.1795,21390.0
2021-02-22 12:25:00,98.62,98.97,98.52,98.84,15629.0,95.1988,95.5366,95.1023,95.4112,15629.0
2021-02-22 12:30:00,98.9,98.95,98.54,98.83,7280.0,95.4691,95.5173,95.1216,95.4015,7280.0
2021-02-22 12:35:00,98.85,99.33,98.74,99.3,101818.0,95.4208,95.8842,95.3146,95.8552,101818.0
2021-02-22 12:40:00,99.32,99.54,99.2,99.31,45732.0,95.8745,96.0869,95.7587,95.8648,45732.0
2021-02-22 12:45:00,99.34,99.45,99.15,99.21,28235.0,95.8938,96.0,95.7104,95.7683,28235.0
2021-02-22 12:50:00,99.16,99.52,99.13,99.36,26005.0,95.7201,96.0676,95.6911,95.9131,26005.0
2021-02-22 12:55:00,99.35,99.44,99.22,99.32,9674.0,95.9035,95.9903,95.778,95.8745,9674.0
2021-02-22 13:00:00,99.28,99.4,98.77,98.87,38381.0,95.8359,95.9517,95.3436,95.4401,38381.0
2021-02-22 13:05:00,98.89,98.89,98.66,98.83,15112.0,95.4594,95.4594,95.2374,95.4015,15112.0
2021-02-22 13:10:00,98.9,98.94,98.66,98.9,21105.0,95.4691,95.5077,95.2374,95.4691,21105.0
2021-02-22 13:15:00,98.81,99.15,98.81,99.07,25264.0,95.3822,95.7104,95.3822,95.6332,25264.0
2021-02-22 13:20:00,99.12,99.19,98.86,98.87,15063.0,95.6814,95.749,95.4305,95.4401,15063.0
2021-02-22 13:25:00,98.87,99.01,98.68,98.91,27597.0,95.4401,95.5753,95.2567,95.4787,27597.0
2021-02-22 13:30:00,98.91,99.25,98.9,99.25,19223.0,95.4787,95.8069,95.4691,95.8069,19223.0
2021-02-22 13:35:00,99.24,99.32,99.07,99.27,14650.0,95.7973,95.8745,95.6332,95.8262,14650.0
2021-02-22 13:40:00,99.29,99.34,99.11,99.21,20668.0,95.8455,95.8938,95.6718,95.7683,20668.0
2021-02-22 13:45:00,99.29,99.33,99.02,99.21,14564.0,95.8455,95.8842,95.5849,95.7683,14564.0
2021-02-22 13:50:00,99.19,99.29,99.01,99.09,56706.0,95.749,95.8455,95.5753,95.6525,56706.0
2021-02-22 13:55:00,99.09,99.27,99.08,99.16,6621.0,95.6525,95.8262,95.6428,95.7201,6621.0
2021-02-22 14:00:00,99.2,99.28,98.97,99.07,20275.0,95.7587,95.8359,95.5366,95.6332,20275.0
2021-02-22 14:05:00,99.0,99.12,98.76,98.87,12207.0,95.5656,95.6814,95.3339,95.4401,12207.0
2021-02-22 14:10:00,98.86,98.93,98.44,98.45,127403.0,95.4305,95.498,95.025,95.0347,127403.0
2021-02-22 14:15:00,98.47,98.89,98.47,98.8,35612.0,95.054,95.4594,95.054,95.3725,35612.0
2021-02-22 14:20:00,98.75,98.85,98.58,98.74,14167.0,95.3243,95.4208,95.1602,95.3146,14167.0
2021-02-22 14:25:00,98.73,98.96,98.73,98.89,24517.0,95.305,95.527,95.305,95.4594,24517.0
2021-02-22 14:30:00,98.84,99.13,98.83,98.9,20351.0,95.4112,95.6911,95.4015,95.4691,20351.0
2021-02-22 14:35:00,98.94,99.0,98.62,99.0,28696.0,95.5077,95.5656,95.1988,95.5656,28696.0
2021-02-22 14:40:00,98.95,99.1,98.89,99.02,30810.0,95.5173,95.6621,95.4594,95.5849,30810.0
2021-02-22 14:45:00,99.01,99.01,98.35,98.35,39824.0,95.5753,95.5753,94.9381,94.9381,39824.0
2021-02-22 14:50:00,98.4,98.56,98.06,98.13,40453.0,94.9864,95.1409,94.6582,94.7258,40453.0
2021-02-22 14:55:00,98.08,98.46,98.08,98.28,39234.0,94.6775,95.0443,94.6775,94.8706,39234.0
2021-02-22 15:00:00,98.34,98.44,98.0,98.06,36986.0,94.9285,95.025,94.6003,94.6582,36986.0
2021-02-22 15:05:00,97.98,98.12,97.69,97.87,65402.0,94.581,94.7161,94.301,94.4748,65402.0
2021-02-22 15:10:00,97.89,98.04,97.38,97.62,78699.0,94.4941,94.6389,94.0018,94.2335,78699.0
2021-02-22 15:15:00,97.62,97.85,97.5,97.54,53104.0,94.2335,94.4555,94.1176,94.1562,53104.0
2021-02-22 15:20:00,97.52,97.64,97.04,97.14,162348.0,94.1369,94.2528,93.6736,93.7701,162348.0
2021-02-22 15:25:00,97.1,97.29,96.35,96.35,117770.0,93.7315,93.9149,93.0075,93.0075,117770.0
2021-02-22 15:30:00,96.34,96.75,96.15,96.24,117740.0,92.9979,93.3937,92.8145,92.9013,117740.0
2021-02-22 15:35:00,96.21,96.3,95.77,95.93,67371.0,92.8724,92.9593,92.4477,92.6021,67371.0
2021-02-22 15:40:00,95.86,96.32,95.66,96.15,69760.0,92.5345,92.9786,92.3415,92.8145,69760.0
2021-02-22 15:45:00,96.21,96.51,96.1,96.1,26967.0,92.8724,93.162,92.7662,92.7662,26967.0
2021-02-22 15:50:00,96.08,96.36,95.86,95.97,77361.0,92.7469,93.0172,92.5345,92.6407,77361.0
2021-02-22 15:55:00,95.9,96.26,95.79,96.06,82990.0,92.5731,92.9207,92.467,92.7276,82990.0
2021-02-23 09:30:00,92.7,92.7,89.47,89.49,621573.0,89.4842,89.4842,86.3662,86.3855,621573.0
2021-02-23 09:35:00,89.45,90.09,88.75,89.0,313485.0,86.3469,86.9647,85.6712,85.9125,313485.0
2021-02-23 09:40:00,89.02,89.44,87.28,87.41,355610.0,85.9318,86.3372,84.2522,84.3777,355610.0
2021-02-23 09:45:00,87.4,87.62,85.92,85.97,322734.0,84.368,84.5804,82.9394,82.9876,322734.0
2021-02-23 09:50:00,85.88,88.39,85.59,88.26,250357.0,82.9007,85.3237,82.6208,85.1982,250357.0
2021-02-23 09:55:00,88.25,89.62,87.82,88.96,261050.0,85.1885,86.511,84.7734,85.8739,261050.0
2021-02-23 10:00:00,88.92,90.07,88.61,90.07,186343.0,85.8353,86.9454,85.536,86.9454,186343.0
2021-02-23 10:05:00,90.03,90.17,88.7,90.01,229020.0,86.9068,87.0419,85.6229,86.8875,229020.0
2021-02-23 10:10:00,90.12,90.64,89.41,89.67,223931.0,86.9937,87.4956,86.3083,86.5593,223931.0
2021-02-23 10:15:00,89.65,89.65,88.59,89.21,93707.0,86.54,86.54,85.5167,86.1152,93707.0
2021-02-23 10:20:00,89.34,90.75,88.93,90.69,101696.0,86.2407,87.6018,85.8449,87.5439,101696.0
2021-02-23 10:25:00,90.61,91.12,90.44,91.08,106029.0,87.4667,87.959,87.3026,87.9204,106029.0
2021-02-23 10:30:00,91.07,91.28,90.03,90.48,115546.0,87.9107,88.1134,86.9068,87.3412,115546.0
2021-02-23 10:35:00,90.41,90.72,89.85,90.7,55882.0,87.2736,87.5728,86.733,87.5535,55882.0
2021-02-23 10:40:00,90.75,91.53,90.47,91.49,92604.0,87.6018,88.3547,87.3315,88.3161,92604.0
2021-02-23 10:45:00,91.38,92.6,91.3,92.39,120511.0,88.2099,89.3876,88.1327,89.1849,120511.0
2021-02-23 10:50:00,92.42,92.63,91.95,92.6,65521.0,89.2139,89.4166,88.7602,89.3876,65521.0
2021-02-23 10:55:00,92.54,92.6,91.53,91.91,46843.0,89.3297,89.3876,88.3547,88.7216,46843.0
2021-02-23 11:00:00,91.99,93.01,91.86,93.0,102435.0,88.7988,89.7834,88.6733,89.7737,102435.0
2021-02-23 11:05:00,92.99,93.09,92.15,92.84,95172.0,89.7641,89.8606,88.9532,89.6193,95172.0
2021-02-23 11:10:00,92.9,92.97,91.92,92.23,56745.0,89.6772,89.7448,88.7312,89.0305,56745.0
2021-02-23 11:15:00,92.39,92.59,91.33,91.38,44288.0,89.1849,89.378,88.1617,88.2099,44288.0
2021-02-23 11:20:00,91.37,91.51,90.55,90.62,56041.0,88.2003,88.3354,87.4087,87.4763,56041.0
2021-02-23 11:25:00,90.56,90.56,89.91,90.0,68221.0,87.4184,87.4184,86.7909,86.8778,68221.0
2021-02-23 11:30:00,90.18,91.34,89.76,91.31,48054.0,87.0516,88.1713,86.6461,88.1424,48054.0
2021-02-23 11:35:00,91.38,91.48,90.53,90.66,20028.0,88.2099,88.3065,87.3894,87.5149,20028.0
2021-02-23 11:40:00,90.68,90.68,89.48,89.5,111378.0,87.5342,87.5342,86.3759,86.3952,111378.0
2021-02-23 11:45:00,89.53,89.62,89.15,89.22,58341.0,86.4241,86.511,86.0573,86.1249,58341.0
2021-02-23 11:50:00,89.3,90.21,89.1,89.92,50177.0,86.2021,87.0805,86.009,86.8006,50177.0
2021-02-23 11:55:00,89.94,89.95,89.4,89.58,18277.0,86.8199,86.8296,86.2986,86.4724,18277.0
2021-02-23 12:00:00,89.5,89.71,88.68,89.51,100552.0,86.3952,86.5979,85.6036,86.4048,100552.0
2021-02-23 12:05:00,89.58,89.75,88.81,88.98,32815.0,86.4724,86.6365,85.7291,85.8932,32815.0
2021-02-23 12:10:00,88.98,89.19,88.67,88.7,44614.0,85.8932,86.0959,85.594,85.6229,44614.0
2021-02-23 12:15:00,88.66,89.84,88.5,89.74,54029.0,85.5843,86.7234,85.4299,86.6268,54029.0
2021-02-23 12:20:00,89.68,89.7,89.03,89.36,50241.0,86.5689,86.5882,85.9415,86.26,50241.0
2021-02-23 12:25:00,89.43,90.25,89.42,90.17,94904.0,86.3276,87.1191,86.3179,87.0419,94904.0
2021-02-23 12:30:00,90.19,90.51,89.97,90.1,80684.0,87.0612,87.3701,86.8489,86.9743,80684.0
2021-02-23 12:35:00,90.0,90.0,88.84,89.0,48933.0,86.8778,86.8778,85.7581,85.9125,48933.0
2021-02-23 12:40:00,89.0,89.0,88.67,88.83,45933.0,85.9125,85.9125,85.594,85.7484,45933.0
2021-02-23 12:45:00,88.8,89.25,88.65,89.06,48840.0,85.7194,86.1538,85.5747,85.9704,48840.0
2021-02-23 12:50:00,89.01,90.05,88.68,90.03,51875.0,85.9222,86.9261,85.6036,86.9068,51875.0
2021-02-23 12:55:00,90.02,90.08,88.55,88.63,39767.0,86.8971,86.955,85.4781,85.5553,39767.0
2021-02-23 13:00:00,88.7,89.69,88.26,89.17,53912.0,85.6229,86.5786,85.1982,86.0766,53912.0
2021-02-23 13:05:00,89.02,89.24,88.89,89.2,13596.0,85.9318,86.1442,85.8063,86.1056,13596.0
2021-02-23 13:10:00,89.28,89.95,89.04,89.88,47787.0,86.1828,86.8296,85.9511,86.762,47787.0
2021-02-23 13:15:00,89.8,90.42,89.8,90.18,69831.0,86.6848,87.2832,86.6848,87.0516,69831.0
2021-02-23 13:20:00,90.1,90.88,90.1,90.75,77518.0,86.9743,87.7273,86.9743,87.6018,77518.0
2021-02-23 13:25:00,90.75,91.06,90.58,91.0,50543.0,87.6018,87.901,87.4377,87.8431,50543.0
2021-02-23 13:30:00,91.01,91.17,90.59,91.11,29855.0,87.8528,88.0072,87.4474,87.9493,29855.0
2021-02-23 13:35:00,91.05,91.18,90.79,90.92,24325.0,87.8914,88.0169,87.6404,87.7659,24325.0
2021-02-23 13:40:00,90.83,90.83,89.65,89.72,101552.0,87.679,87.679,86.54,86.6075,101552.0
2021-02-23 13:45:00,89.66,89.98,89.46,89.98,22307.0,86.5496,86.8585,86.3566,86.8585,22307.0
2021-02-23 13:50:00,89.82,90.26,89.67,89.87,13280.0,86.7041,87.1288,86.5593,86.7523,13280.0
2021-02-23 13:55:00,90.04,91.06,90.04,90.88,22424.0,86.9164,87.901,86.9164,87.7273,22424.0
2021-02-23 14:00:00,90.91,91.25,90.68,91.04,40808.0,87.7563,88.0845,87.5342,87.8817,40808.0
2021-02-23 14:05:00,91.07,91.29,91.0,91.22,31480.0,87.9107,88.1231,87.8431,88.0555,31480.0
2021-02-23 14:10:00,91.28,91.59,91.12,91.45,44667.0,88.1134,88.4127,87.959,88.2775,44667.0
2021-02-23 14:15:00,91.48,91.72,91.39,91.67,32541.0,88.3065,88.5382,88.2196,88.4899,32541.0
2021-02-23 14:20:00,91.56,92.0,91.44,91.96,32798.0,88.3837,88.8084,88.2679,88.7698,32798.0
2021-02-23 14:25:00,91.86,92.34,91.78,92.29,98869.0,88.6733,89.1366,88.5961,89.0884,98869.0
2021-02-23 14:30:00,92.29,92.4,91.25,91.25,54687.0,89.0884,89.1946,88.0845,88.0845,54687.0
2021-02-23 14:35:00,91.29,91.55,91.03,91.25,53450.0,88.1231,88.374,87.8721,88.0845,53450.0
2021-02-23 14:40:00,91.29,91.82,91.25,91.65,24615.0,88.1231,88.6347,88.0845,88.4706,24615.0
2021-02-23 14:45:00,91.69,91.87,91.34,91.67,21509.0,88.5092,88.6829,88.1713,88.4899,21509.0
2021-02-23 14:50:00,91.65,92.36,91.52,92.11,43475.0,88.4706,89.1559,88.3451,88.9146,43475.0
2021-02-23 14:55:00,92.0,92.69,91.86,92.62,79552.0,88.8084,89.4745,88.6733,89.4069,79552.0
2021-02-23 15:00:00,92.65,92.93,92.4,92.9,61903.0,89.4359,89.7062,89.1946,89.6772,61903.0
2021-02-23 15:05:00,92.85,93.52,92.77,93.51,65515.0,89.6289,90.2757,89.5517,90.2661,65515.0
2021-02-23 15:10:00,93.5,93.95,93.2,93.65,95780.0,90.2564,90.6908,89.9668,90.4012,95780.0
2021-02-23 15:15:00,93.69,94.18,93.61,94.03,71617.0,90.4398,90.9128,90.3626,90.768,71617.0
2021-02-23 15:20:00,94.08,94.57,93.85,94.41,134462.0,90.8163,91.2893,90.5943,91.1348,134462.0
2021-02-23 15:25:00,94.43,95.05,94.31,94.79,69515.0,91.1541,91.7526,91.0383,91.5016,69515.0
2021-02-23 15:30:00,94.83,94.92,93.8,93.91,87678.0,91.5403,91.6271,90.546,90.6522,87678.0
2021-02-23 15:35:00,93.86,94.75,93.86,94.26,79798.0,90.6039,91.463,90.6039,90.99,79798.0
2021-02-23 15:40:00,94.2,94.39,93.66,93.83,39436.0,90.9321,91.1155,90.4109,90.575,39436.0
2021-02-23 15:45:00,93.8,94.3,93.79,93.83,49684.0,90.546,91.0286,90.5363,90.575,49684.0
2021-02-23 15:50:00,93.68,93.9,93.21,93.45,110284.0,90.4302,90.6425,89.9765,90.2081,110284.0
2021-02-23 15:55:00,93.43,93.89,93.22,93.51,115233.0,90.1888,90.6329,89.9861,90.2661,115233.0
2021-02-24 09:30:00,94.5,96.12,94.5,95.37,242606.0,91.2217,92.7855,91.2217,92.0615,242606.0
2021-02-24 09:35:00,95.51,95.54,93.59,94.49,172860.0,92.1967,92.2256,90.3433,91.2121,172860.0
2021-02-24 09:40:00,94.6,95.45,94.49,94.8,106500.0,91.3182,92.1388,91.2121,91.5113,106500.0
2021-02-24 09:45:00,94.77,95.89,94.64,95.6,151435.0,91.4823,92.5635,91.3569,92.2835,151435.0
2021-02-24 09:50:00,95.5,95.8,94.78,95.08,100934.0,92.187,92.4766,91.492,91.7816,100934.0
2021-02-24 09:55:00,95.21,96.05,95.12,95.7,164704.0,91.9071,92.7179,91.8202,92.3801,164704.0
2021-02-24 10:00:00,95.7,96.16,94.55,94.92,113461.0,92.3801,92.8241,91.27,91.6271,113461.0
2021-02-24 10:05:00,94.94,95.05,93.56,94.01,124634.0,91.6464,91.7526,90.3143,90.7487,124634.0
2021-02-24 10:10:00,93.89,94.36,93.5,94.06,111870.0,90.6329,91.0866,90.2564,90.797,111870.0
2021-02-24 10:15:00,94.01,95.12,94.0,94.99,130196.0,90.7487,91.8202,90.7391,91.6947,130196.0
2021-02-24 10:20:00,94.89,95.51,94.3,95.42,101681.0,91.5982,92.1967,91.0286,92.1098,101681.0
2021-02-24 10:25:00,95.41,95.7,95.21,95.53,93537.0,92.1001,92.3801,91.9071,92.216,93537.0
2021-02-24 10:30:00,95.62,95.91,95.11,95.51,77494.0,92.3029,92.5828,91.8105,92.1967,77494.0
2021-02-24 10:35:00,95.37,95.68,95.22,95.58,57632.0,92.0615,92.3608,91.9167,92.2642,57632.0
2021-02-24 10:40:00,95.34,95.97,95.17,95.89,87290.0,92.0326,92.6407,91.8685,92.5635,87290.0
2021-02-24 10:45:00,95.87,95.98,95.5,95.81,60604.0,92.5442,92.6504,92.187,92.4863,60604.0
2021-02-24 10:50:00,95.74,95.95,95.45,95.87,48301.0,92.4187,92.6214,92.1388,92.5442,48301.0
2021-02-24 10:55:00,95.83,97.1,95.83,97.05,249655.0,92.5056,93.7315,92.5056,93.6832,249655.0
2021-02-24 11:00:00,97.08,97.96,97.05,97.33,212742.0,93.7122,94.5617,93.6832,93.9535,212742.0
2021-02-24 11:05:00,97.4,97.94,97.36,97.7,107947.0,94.0211,94.5424,93.9825,94.3107,107947.0
2021-02-24 11:10:00,97.73,98.29,97.57,98.27,114326.0,94.3397,94.8802,94.1852,94.8609,114326.0
2021-02-24 11:15:00,98.29,98.76,98.13,98.36,169344.0,94.8802,95.3339,94.7258,94.9478,169344.0
2021-02-24 11:20:00,98.42,99.1,98.22,98.96,113866.0,95.0057,95.6621,94.8127,95.527,113866.0
2021-02-24 11:25:00,98.93,99.29,98.61,98.65,123635.0,95.498,95.8455,95.1891,95.2277,123635.0
2021-02-24 11:30:00,98.63,99.16,98.58,99.12,67567.0,95.2084,95.7201,95.1602,95.6814,67567.0
2021-02-24 11:35:00,99.11,99.42,98.92,99.05,114603.0,95.6718,95.971,95.4884,95.6139,114603.0
2021-02-24 11:40:00,99.0,99.01,98.35,98.46,85728.0,95.5656,95.5753,94.9381,95.0443,85728.0
2021-02-24 11:45:00,98.48,99.05,98.48,98.94,64566.0,95.0636,95.6139,95.0636,95.5077,64566.0
2021-02-24 11:50:00,99.03,99.17,98.7,98.81,47046.0,95.5946,95.7297,95.276,95.3822,47046.0
2021-02-24 11:55:00,98.93,99.57,98.76,99.52,92625.0,95.498,96.1158,95.3339,96.0676,92625.0
2021-02-24 12:00:00,99.53,99.83,99.45,99.81,75085.0,96.0772,96.3668,96.0,96.3475,75085.0
2021-02-24 12:05:00,99.75,99.8,99.4,99.41,39570.0,96.2896,96.3378,95.9517,95.9614,39570.0
2021-02-24 12:10:00,99.5,99.53,99.24,99.25,38043.0,96.0483,96.0772,95.7973,95.8069,38043.0
2021-02-24 12:15:00,99.32,99.67,99.31,99.45,28288.0,95.8745,96.2124,95.8648,96.0,28288.0
2021-02-24 12:20:00,99.41,99.83,99.3,99.81,30674.0,95.9614,96.3668,95.8552,96.3475,30674.0
2021-02-24 12:25:00,99.78,99.98,99.65,99.98,58566.0,96.3185,96.5116,96.1931,96.5116,58566.0
2021-02-24 12:30:00,99.98,100.05,99.88,100.02,80955.0,96.5116,96.5792,96.4151,96.5502,80955.0
2021-02-24 12:35:00,100.02,100.05,99.85,99.87,35346.0,96.5502,96.5792,96.3861,96.4054,35346.0
2021-02-24 12:40:00,99.85,99.96,99.54,99.57,38744.0,96.3861,96.4923,96.0869,96.1158,38744.0
2021-02-24 12:45:00,99.61,99.68,99.29,99.61,44311.0,96.1544,96.222,95.8455,96.1544,44311.0
2021-02-24 12:50:00,99.56,99.74,99.35,99.41,43399.0,96.1062,96.2799,95.9035,95.9614,43399.0
2021-02-24 12:55:00,99.38,99.51,99.1,99.1,69777.0,95.9324,96.0579,95.6621,95.6621,69777.0
2021-02-24 13:00:00,99.07,99.19,98.66,98.7,57268.0,95.6332,95.749,95.2374,95.276,57268.0
2021-02-24 13:05:00,98.66,99.22,98.62,99.09,35957.0,95.2374,95.778,95.1988,95.6525,35957.0
2021-02-24 13:10:00,99.08,99.53,99.08,99.45,54568.0,95.6428,96.0772,95.6428,96.0,54568.0
2021-02-24 13:15:00,99.41,99.47,99.24,99.43,31395.0,95.9614,96.0193,95.7973,95.9807,31395.0
2021-02-24 13:20:00,99.4,99.48,99.21,99.44,15822.0,95.9517,96.0289,95.7683,95.9903,15822.0
2021-02-24 13:25:00,99.48,99.99,99.48,99.9,56618.0,96.0289,96.5213,96.0289,96.4344,56618.0
2021-02-24 13:30:00,99.96,100.5,99.89,100.5,111659.0,96.4923,97.0136,96.4247,97.0136,111659.0
2021-02-24 13:35:00,100.49,100.67,100.17,100.18,58695.0,97.0039,97.1777,96.695,96.7047,58695.0
2021-02-24 13:40:00,100.15,100.27,100.01,100.19,30096.0,96.6757,96.7915,96.5406,96.7143,30096.0
2021-02-24 13:45:00,100.13,100.17,99.78,99.87,46046.0,96.6564,96.695,96.3185,96.4054,46046.0
2021-02-24 13:50:00,99.97,100.09,99.78,99.9,21255.0,96.502,96.6178,96.3185,96.4344,21255.0
2021-02-24 13:55:00,99.86,100.01,99.43,99.88,74112.0,96.3958,96.5406,95.9807,96.4151,74112.0
2021-02-24 14:00:00,99.94,100.0,99.51,99.55,47927.0,96.473,96.5309,96.0579,96.0965,47927.0
2021-02-24 14:05:00,99.54,99.54,98.93,98.93,58395.0,96.0869,96.0869,95.498,95.498,58395.0
2021-02-24 14:10:00,99.02,99.37,98.82,98.87,49505.0,95.5849,95.9228,95.3918,95.4401,49505.0
2021-02-24 14:15:00,98.96,99.38,98.92,99.36,64314.0,95.527,95.9324,95.4884,95.9131,64314.0
2021-02-24 14:20:00,99.38,99.48,98.97,99.17,35100.0,95.9324,96.0289,95.5366,95.7297,35100.0
2021-02-24 14:25:00,99.25,99.47,99.11,99.3,33640.0,95.8069,96.0193,95.6718,95.8552,33640.0
2021-02-24 14:30:00,99.36,99.7,99.05,99.41,37146.0,95.9131,96.2413,95.6139,95.9614,37146.0
2021-02-24 14:35:00,99.45,99.48,99.2,99.31,30034.0,96.0,96.0289,95.7587,95.8648,30034.0
2021-02-24 14:40:00,99.27,99.58,99.2,99.29,19882.0,95.8262,96.1255,95.7587,95.8455,19882.0
2021-02-24 14:45:00,99.23,99.39,98.79,98.82,55943.0,95.7876,95.9421,95.3629,95.3918,55943.0
2021-02-24 14:50:00,98.82,99.06,98.75,99.0,30780.0,95.3918,95.6235,95.3243,95.5656,30780.0
2021-02-24 14:55:00,99.01,99.21,98.86,99.05,35848.0,95.5753,95.7683,95.4305,95.6139,35848.0
2021-02-24 15:00:00,99.0,99.28,98.9,99.09,39137.0,95.5656,95.8359,95.4691,95.6525,39137.0
2021-02-24 15:05:00,99.08,99.16,99.02,99.08,7569.0,95.6428,95.7201,95.5849,95.6428,7569.0
2021-02-24 15:10:00,99.01,99.07,98.91,98.99,15650.0,95.5753,95.6332,95.4787,95.5559,15650.0
2021-02-24 15:15:00,99.01,99.13,99.0,99.06,27702.0,95.5753,95.6911,95.5656,95.6235,27702.0
2021-02-24 15:20:00,99.07,99.36,99.02,99.23,33946.0,95.6332,95.9131,95.5849,95.7876,33946.0
2021-02-24 15:25:00,99.15,99.71,99.07,99.71,40663.0,95.7104,96.251,95.6332,96.251,40663.0
2021-02-24 15:30:00,99.7,100.1,99.62,100.05,89932.0,96.2413,96.6274,96.1641,96.5792,89932.0
2021-02-24 15:35:00,100.07,100.17,99.94,100.0,35319.0,96.5985,96.695,96.473,96.5309,35319.0
2021-02-24 15:40:00,99.97,100.03,99.66,99.78,49531.0,96.502,96.5599,96.2027,96.3185,49531.0
2021-02-24 15:45:00,99.87,100.33,99.75,100.11,57468.0,96.4054,96.8495,96.2896,96.6371,57468.0
2021-02-24 15:50:00,100.21,100.36,99.94,100.14,29299.0,96.7336,96.8784,96.473,96.6661,29299.0
2021-02-24 15:55:00,100.03,100.44,99.84,100.14,113357.0,96.5599,96.9556,96.3765,96.6661,113357.0
2021-02-25 09:30:00,99.86,100.18,99.56,100.06,143609.0,96.3958,96.7047,96.1062,96.5888,143609.0
2021-02-25 09:35:00,100.2,100.6,99.56,100.57,128950.0,96.724,97.1101,96.1062,97.0811,128950.0
2021-02-25 09:40:00,100.52,100.76,100.06,100.43,111648.0,97.0329,97.2645,96.5888,96.946,111648.0
2021-02-25 09:45:00,100.46,100.63,99.87,99.97,60295.0,96.975,97.1391,96.4054,96.502,60295.0
2021-02-25 09:50:00,99.97,100.88,99.71,100.08,130775.0,96.502,97.3804,96.251,96.6081,130775.0
2021-02-25 09:55:00,100.1,100.37,99.9,100.0,47106.0,96.6274,96.8881,96.4344,96.5309,47106.0
2021-02-25 10:00:00,100.06,100.08,99.1,99.1,105265.0,96.5888,96.6081,95.6621,95.6621,105265.0
2021-02-25 10:05:00,99.1,99.33,98.1,98.78,122796.0,95.6621,95.8842,94.6968,95.3532,122796.0
2021-02-25 10:10:00,98.75,99.02,98.17,98.26,99714.0,95.3243,95.5849,94.7644,94.8513,99714.0
2021-02-25 10:15:00,98.35,98.9,98.07,98.55,73515.0,94.9381,95.4691,94.6679,95.1312,73515.0
2021-02-25 10:20:00,98.59,99.73,98.59,99.23,185728.0,95.1698,96.2703,95.1698,95.7876,185728.0
2021-02-25 10:25:00,99.16,99.16,97.93,98.21,118468.0,95.7201,95.7201,94.5327,94.803,118468.0
2021-02-25 10:30:00,98.21,98.21,97.31,97.35,174760.0,94.803,94.803,93.9342,93.9728,174760.0
2021-02-25 10:35:00,97.3,97.35,96.28,96.52,200625.0,93.9246,93.9728,92.94,93.1716,200625.0
2021-02-25 10:40:00,96.47,97.48,96.25,97.32,77693.0,93.1234,94.0983,92.911,93.9439,77693.0
2021-02-25 10:45:00,97.23,97.24,95.98,96.14,127073.0,93.857,93.8667,92.6504,92.8048,127073.0
2021-02-25 10:50:00,96.12,96.31,95.47,95.91,131501.0,92.7855,92.9689,92.1581,92.5828,131501.0
2021-02-25 10:55:00,95.97,96.76,95.87,96.62,58524.0,92.6407,93.4033,92.5442,93.2682,58524.0
2021-02-25 11:00:00,96.6,97.14,96.28,96.83,81250.0,93.2489,93.7701,92.94,93.4709,81250.0
2021-02-25 11:05:00,96.83,97.16,96.14,97.0,46534.0,93.4709,93.7894,92.8048,93.635,46534.0
2021-02-25 11:10:00,96.99,97.25,96.49,96.54,66318.0,93.6253,93.8763,93.1427,93.1909,66318.0
2021-02-25 11:15:00,96.59,97.3,96.29,96.89,84680.0,93.2392,93.9246,92.9496,93.5288,84680.0
2021-02-25 11:20:00,96.94,97.46,96.35,96.72,51572.0,93.5771,94.079,93.0075,93.3647,51572.0
2021-02-25 11:25:00,96.77,97.05,96.37,96.7,33275.0,93.413,93.6832,93.0268,93.3454,33275.0
2021-02-25 11:30:00,96.54,96.74,96.1,96.1,26090.0,93.1909,93.384,92.7662,92.7662,26090.0
2021-02-25 11:35:00,96.14,96.26,95.57,95.85,69628.0,92.8048,92.9207,92.2546,92.5249,69628.0
2021-02-25 11:40:00,95.87,95.87,95.47,95.59,78885.0,92.5442,92.5442,92.1581,92.2739,78885.0
2021-02-25 11:45:00,95.62,95.62,94.46,94.47,167356.0,92.3029,92.3029,91.1831,91.1928,167356.0
2021-02-25 11:50:00,94.45,95.06,94.08,95.0,103647.0,91.1734,91.7623,90.8163,91.7044,103647.0
2021-02-25 11:55:00,94.95,95.06,94.08,94.35,115807.0,91.6561,91.7623,90.8163,91.0769,115807.0
2021-02-25 12:00:00,94.16,94.5,93.53,94.13,187845.0,90.8935,91.2217,90.2854,90.8645,187845.0
2021-02-25 12:05:00,94.07,94.27,93.54,93.67,58339.0,90.8066,90.9997,90.295,90.4205,58339.0
2021-02-25 12:10:00,93.76,94.31,92.94,94.13,144843.0,90.5074,91.0383,89.7158,90.8645,144843.0
2021-02-25 12:15:00,94.13,94.46,93.71,93.71,64071.0,90.8645,91.1831,90.4591,90.4591,64071.0
2021-02-25 12:20:00,93.73,94.0,93.05,93.67,75043.0,90.4784,90.7391,89.822,90.4205,75043.0
2021-02-25 12:25:00,93.64,93.64,92.37,92.5,109658.0,90.3915,90.3915,89.1656,89.2911,109658.0
2021-02-25 12:30:00,92.5,92.57,91.25,91.49,149973.0,89.2911,89.3587,88.0845,88.3161,149973.0
2021-02-25 12:35:00,91.49,92.26,91.02,92.25,122708.0,88.3161,89.0594,87.8624,89.0498,122708.0
2021-02-25 12:40:00,92.26,92.36,91.62,91.83,97893.0,89.0594,89.1559,88.4416,88.6443,97893.0
2021-02-25 12:45:00,91.84,92.48,91.28,91.87,126352.0,88.654,89.2718,88.1134,88.6829,126352.0
2021-02-25 12:50:00,91.84,92.02,90.23,90.24,217335.0,88.654,88.8277,87.0998,87.1095,217335.0
2021-02-25 12:55:00,90.24,90.65,89.5,89.8,182350.0,87.1095,87.5053,86.3952,86.6848,182350.0
2021-02-25 13:00:00,89.7,90.69,89.13,89.92,159478.0,86.5882,87.5439,86.038,86.8006,159478.0
2021-02-25 13:05:00,89.99,91.34,89.45,91.27,162750.0,86.8682,88.1713,86.3469,88.1038,162750.0
2021-02-25 13:10:00,91.21,92.66,90.59,92.63,184503.0,88.0458,89.4455,87.4474,89.4166,184503.0
2021-02-25 13:15:00,92.6,93.39,91.93,93.31,165033.0,89.3876,90.1502,88.7409,90.073,165033.0
2021-02-25 13:20:00,93.3,93.91,93.0,93.39,133078.0,90.0633,90.6522,89.7737,90.1502,133078.0
2021-02-25 13:25:00,93.45,94.18,92.86,93.88,86072.0,90.2081,90.9128,89.6386,90.6232,86072.0
2021-02-25 13:30:00,93.88,94.19,92.87,93.0,156739.0,90.6232,90.9225,89.6483,89.7737,156739.0
2021-02-25 13:35:00,92.97,93.88,92.37,93.88,109763.0,89.7448,90.6232,89.1656,90.6232,109763.0
2021-02-25 13:40:00,93.82,94.15,93.2,93.96,68515.0,90.5653,90.8839,89.9668,90.7004,68515.0
2021-02-25 13:45:00,93.88,94.02,93.45,93.88,44633.0,90.6232,90.7584,90.2081,90.6232,44633.0
2021-02-25 13:50:00,93.98,93.99,92.42,92.62,78317.0,90.7197,90.7294,89.2139,89.4069,78317.0
2021-02-25 13:55:00,92.66,93.12,92.03,93.12,56427.0,89.4455,89.8896,88.8374,89.8896,56427.0
2021-02-25 14:00:00,93.06,93.9,92.67,93.76,53880.0,89.8317,90.6425,89.4552,90.5074,53880.0
2021-02-25 14:05:00,93.78,94.36,93.68,94.23,87244.0,90.5267,91.0866,90.4302,90.9611,87244.0
2021-02-25 14:10:00,94.15,94.69,94.13,94.21,153898.0,90.8839,91.4051,90.8645,90.9418,153898.0
2021-02-25 14:15:00,94.31,94.98,94.2,94.98,91113.0,91.0383,91.6851,90.9321,91.6851,91113.0
2021-02-25 14:20:00,94.97,95.36,94.73,95.2,77965.0,91.6754,92.0519,91.4437,91.8974,77965.0
2021-02-25 14:25:00,95.19,95.48,94.76,95.32,46604.0,91.8878,92.1677,91.4727,92.0133,46604.0
2021-02-25 14:30:00,95.3,95.3,94.46,94.49,106246.0,91.994,91.994,91.1831,91.2121,106246.0
2021-02-25 14:35:00,94.48,94.59,93.51,93.59,69754.0,91.2024,91.3086,90.2661,90.3433,69754.0
2021-02-25 14:40:00,93.59,94.12,93.5,93.65,118166.0,90.3433,90.8549,90.2564,90.4012,118166.0
2021-02-25 14:45:00,93.9,94.16,93.2,93.38,77146.0,90.6425,90.8935,89.9668,90.1406,77146.0
2021-02-25 14:50:00,93.49,93.78,93.0,93.15,93653.0,90.2467,90.5267,89.7737,89.9185,93653.0
2021-02-25 14:55:00,93.11,93.51,92.79,93.0,45377.0,89.8799,90.2661,89.571,89.7737,45377.0
2021-02-25 15:00:00,92.9,93.58,92.19,92.19,98704.0,89.6772,90.3336,88.9918,88.9918,98704.0
2021-02-25 15:05:00,92.2,92.4,90.85,90.9,169838.0,89.0015,89.1946,87.6983,87.7466,169838.0
2021-02-25 15:10:00,91.17,91.78,91.05,91.3,66327.0,88.0072,88.5961,87.8914,88.1327,66327.0
2021-02-25 15:15:00,91.19,91.25,90.5,90.74,98517.0,88.0265,88.0845,87.3605,87.5921,98517.0
2021-02-25 15:20:00,90.73,91.28,90.05,90.17,128807.0,87.5825,88.1134,86.9261,87.0419,128807.0
2021-02-25 15:25:00,90.15,90.81,90.09,90.25,65888.0,87.0226,87.6597,86.9647,87.1191,65888.0
2021-02-25 15:30:00,90.21,90.94,89.51,89.51,107805.0,87.0805,87.7852,86.4048,86.4048,107805.0
2021-02-25 15:35:00,89.5,89.54,88.22,88.97,170039.0,86.3952,86.4338,85.1596,85.8836,170039.0
2021-02-25 15:40:00,89.01,90.07,88.29,89.6,171427.0,85.9222,86.9454,85.2271,86.4917,171427.0
2021-02-25 15:45:00,89.59,90.69,89.33,90.36,113278.0,86.482,87.5439,86.2311,87.2253,113278.0
2021-02-25 15:50:00,90.35,90.55,89.34,89.73,155934.0,87.2157,87.4087,86.2407,86.6172,155934.0
2021-02-25 15:55:00,89.7,89.75,88.89,88.94,203545.0,86.5882,86.6365,85.8063,85.8546,203545.0
2021-02-26 09:30:00,90.14,91.45,89.43,90.71,229554.0,87.013,88.2775,86.3276,87.5632,229554.0
2021-02-26 09:35:00,90.53,91.36,89.75,91.36,104057.0,87.3894,88.1906,86.6365,88.1906,104057.0
2021-02-26 09:40:00,91.26,92.47,91.16,92.25,189442.0,88.0941,89.2621,87.9976,89.0498,189442.0
2021-02-26 09:45:00,92.24,92.72,91.1,91.32,122656.0,89.0401,89.5035,87.9397,88.152,122656.0
2021-02-26 09:50:00,91.17,91.43,89.9,89.9,109305.0,88.0072,88.2582,86.7813,86.7813,109305.0
2021-02-26 09:55:00,89.84,89.98,88.9,89.24,162387.0,86.7234,86.8585,85.816,86.1442,162387.0
2021-02-26 10:00:00,89.24,89.24,86.86,88.72,286621.0,86.1442,86.1442,83.8467,85.6422,286621.0
2021-02-26 10:05:00,88.76,88.76,86.54,86.66,127669.0,85.6808,85.6808,83.5378,83.6537,127669.0
2021-02-26 10:10:00,86.62,87.38,86.15,86.71,199981.0,83.6151,84.3487,83.1614,83.702,199981.0
2021-02-26 10:15:00,86.72,87.31,85.8,86.56,121630.0,83.7116,84.2811,82.8235,83.5572,121630.0
2021-02-26 10:20:00,86.75,87.17,85.49,85.49,181886.0,83.7406,84.146,82.5243,82.5243,181886.0
2021-02-26 10:25:00,85.49,86.82,84.41,84.58,260157.0,82.5243,83.8081,81.4817,81.6458,260157.0
2021-02-26 10:30:00,84.59,85.72,84.42,85.2,101283.0,81.6555,82.7463,81.4914,82.2443,101283.0
2021-02-26 10:35:00,85.12,88.01,84.89,87.88,168938.0,82.1671,84.9569,81.9451,84.8314,168938.0
2021-02-26 10:40:00,87.67,88.16,87.23,87.91,135317.0,84.6286,85.1017,84.2039,84.8603,135317.0
2021-02-26 10:45:00,88.0,88.73,87.77,88.53,87678.0,84.9472,85.6519,84.7252,85.4588,87678.0
2021-02-26 10:50:00,88.41,88.77,87.6,88.35,101713.0,85.343,85.6905,84.5611,85.2851,101713.0
2021-02-26 10:55:00,88.23,88.4,87.5,87.79,60440.0,85.1692,85.3333,84.4645,84.7445,60440.0
2021-02-26 11:00:00,88.02,89.5,87.52,89.29,104065.0,84.9665,86.3952,84.4839,86.1924,104065.0
2021-02-26 11:05:00,89.3,89.7,88.94,89.25,87539.0,86.2021,86.5882,85.8546,86.1538,87539.0
2021-02-26 11:10:00,89.18,89.49,88.5,88.67,51824.0,86.0863,86.3855,85.4299,85.594,51824.0
2021-02-26 11:15:00,88.88,89.48,88.25,88.27,43765.0,85.7967,86.3759,85.1885,85.2078,43765.0
2021-02-26 11:20:00,88.45,88.81,88.26,88.55,24595.0,85.3816,85.7291,85.1982,85.4781,24595.0
2021-02-26 11:25:00,88.7,89.26,88.59,89.14,33378.0,85.6229,86.1635,85.5167,86.0477,33378.0
2021-02-26 11:30:00,89.2,90.34,89.14,90.29,108512.0,86.1056,87.206,86.0477,87.1578,108512.0
2021-02-26 11:35:00,90.22,91.0,90.22,90.96,92292.0,87.0902,87.8431,87.0902,87.8045,92292.0
2021-02-26 11:40:00,90.94,91.23,89.99,90.17,76268.0,87.7852,88.0651,86.8682,87.0419,76268.0
2021-02-26 11:45:00,90.28,90.45,89.41,90.12,57083.0,87.1481,87.3122,86.3083,86.9937,57083.0
2021-02-26 11:50:00,90.14,90.24,89.16,89.56,60538.0,87.013,87.1095,86.067,86.4531,60538.0
2021-02-26 11:55:00,89.42,90.54,89.42,90.54,67953.0,86.3179,87.3991,86.3179,87.3991,67953.0
2021-02-26 12:00:00,90.57,91.2,90.41,91.2,74201.0,87.428,88.0362,87.2736,88.0362,74201.0
2021-02-26 12:05:00,91.16,91.96,90.58,91.95,80769.0,87.9976,88.7698,87.4377,88.7602,80769.0
2021-02-26 12:10:00,91.98,92.5,91.72,92.38,102752.0,88.7891,89.2911,88.5382,89.1753,102752.0
2021-02-26 12:15:00,92.36,92.62,92.06,92.33,60274.0,89.1559,89.4069,88.8664,89.127,60274.0
2021-02-26 12:20:00,92.4,92.41,92.05,92.39,27488.0,89.1946,89.2042,88.8567,89.1849,27488.0
2021-02-26 12:25:00,92.38,92.5,91.38,91.74,53545.0,89.1753,89.2911,88.2099,88.5575,53545.0
2021-02-26 12:30:00,91.81,92.66,91.79,92.23,55156.0,88.625,89.4455,88.6057,89.0305,55156.0
2021-02-26 12:35:00,92.31,92.96,92.28,92.44,67403.0,89.1077,89.7351,89.0787,89.2332,67403.0
2021-02-26 12:40:00,92.27,92.68,92.1,92.63,30125.0,89.0691,89.4648,88.905,89.4166,30125.0
2021-02-26 12:45:00,92.67,92.71,92.1,92.31,20524.0,89.4552,89.4938,88.905,89.1077,20524.0
2021-02-26 12:50:00,92.28,93.4,92.08,92.88,100699.0,89.0787,90.1599,88.8857,89.6579,100699.0
2021-02-26 12:55:00,92.84,92.84,91.8,91.96,55697.0,89.6193,89.6193,88.6154,88.7698,55697.0
2021-02-26 13:00:00,91.98,92.14,91.06,91.49,69082.0,88.7891,88.9436,87.901,88.3161,69082.0
2021-02-26 13:05:00,91.49,92.24,91.2,92.19,56512.0,88.3161,89.0401,88.0362,88.9918,56512.0
2021-02-26 13:10:00,92.16,92.48,91.83,92.43,41222.0,88.9629,89.2718,88.6443,89.2235,41222.0
2021-02-26 13:15:00,92.46,92.88,92.26,92.68,72797.0,89.2525,89.6579,89.0594,89.4648,72797.0
2021-02-26 13:20:00,92.73,92.98,92.72,92.82,51246.0,89.5131,89.7544,89.5035,89.6,51246.0
2021-02-26 13:25:00,92.95,93.1,92.73,92.81,72115.0,89.7255,89.8703,89.5131,89.5903,72115.0
2021-02-26 13:30:00,92.91,92.95,91.52,91.73,46313.0,89.6869,89.7255,88.3451,88.5478,46313.0
2021-02-26 13:35:00,91.71,91.71,90.94,91.05,47935.0,88.5285,88.5285,87.7852,87.8914,47935.0
2021-02-26 13:40:00,90.98,91.5,90.97,91.44,17296.0,87.8238,88.3258,87.8142,88.2679,17296.0
2021-02-26 13:45:00,91.44,91.9,89.99,90.45,80908.0,88.2679,88.7119,86.8682,87.3122,80908.0
2021-02-26 13:50:00,90.47,90.6,90.17,90.58,30521.0,87.3315,87.457,87.0419,87.4377,30521.0
2021-02-26 13:55:00,90.51,91.31,90.5,90.66,37456.0,87.3701,88.1424,87.3605,87.5149,37456.0
2021-02-26 14:00:00,90.93,91.33,90.32,90.36,25320.0,87.7756,88.1617,87.1867,87.2253,25320.0
2021-02-26 14:05:00,90.49,90.66,89.95,90.31,35853.0,87.3508,87.5149,86.8296,87.1771,35853.0
2021-02-26 14:10:00,90.23,90.32,89.9,90.11,28060.0,87.0998,87.1867,86.7813,86.984,28060.0
2021-02-26 14:15:00,90.04,90.5,88.92,88.92,65988.0,86.9164,87.3605,85.8353,85.8353,65988.0
2021-02-26 14:20:00,88.94,89.32,88.51,88.82,65629.0,85.8546,86.2214,85.4395,85.7388,65629.0
2021-02-26 14:25:00,88.8,89.55,88.8,89.3,89959.0,85.7194,86.4434,85.7194,86.2021,89959.0
2021-02-26 14:30:00,89.22,90.24,88.98,90.23,49207.0,86.1249,87.1095,85.8932,87.0998,49207.0
2021-02-26 14:35:00,90.23,90.23,89.74,89.93,26244.0,87.0998,87.0998,86.6268,86.8102,26244.0
2021-02-26 14:40:00,89.89,90.17,89.27,89.4,29103.0,86.7716,87.0419,86.1731,86.2986,29103.0
2021-02-26 14:45:00,89.56,90.7,89.56,90.69,83838.0,86.4531,87.5535,86.4531,87.5439,83838.0
2021-02-26 14:50:00,90.54,90.7,90.24,90.41,33192.0,87.3991,87.5535,87.1095,87.2736,33192.0
2021-02-26 14:55:00,90.5,90.75,90.36,90.58,24294.0,87.3605,87.6018,87.2253,87.4377,24294.0
2021-02-26 15:00:00,90.57,91.15,90.57,91.15,51492.0,87.428,87.9879,87.428,87.9879,51492.0
2021-02-26 15:05:00,91.09,91.45,90.81,91.4,37353.0,87.93,88.2775,87.6597,88.2293,37353.0
2021-02-26 15:10:00,91.37,91.47,91.0,91.05,17012.0,88.2003,88.2968,87.8431,87.8914,17012.0
2021-02-26 15:15:00,91.09,91.48,91.02,91.29,24698.0,87.93,88.3065,87.8624,88.1231,24698.0
2021-02-26 15:20:00,91.26,91.4,90.35,90.35,62373.0,88.0941,88.2293,87.2157,87.2157,62373.0
2021-02-26 15:25:00,90.27,90.43,90.0,90.05,29158.0,87.1385,87.2929,86.8778,86.9261,29158.0
2021-02-26 15:30:00,90.01,90.36,89.89,90.25,61938.0,86.8875,87.2253,86.7716,87.1191,61938.0
2021-02-26 15:35:00,90.22,90.57,90.09,90.51,69554.0,87.0902,87.428,86.9647,87.3701,69554.0
2021-02-26 15:40:00,90.5,91.13,90.28,90.84,53945.0,87.3605,87.9686,87.1481,87.6887,53945.0
2021-02-26 15:45:00,90.94,92.0,90.92,91.81,109559.0,87.7852,88.8084,87.7659,88.625,109559.0
2021-02-26 15:50:00,91.68,91.68,89.56,89.56,75932.0,88.4995,88.4995,86.4531,86.4531,75932.0
2021-02-26 15:55:00,89.59,90.0,88.66,88.67,169036.0,86.482,86.8778,85.5843,85.594,169036.0
2021-03-01 09:30:00,94.89,95.5,94.56,95.12,386169.0,91.5982,92.187,91.2796,91.8202,386169.0
2021-03-01 09:35:00,95.2,95.6,94.63,94.88,149793.0,91.8974,92.2835,91.3472,91.5885,149793.0
2021-03-01 09:40:00,94.75,95.91,94.74,95.73,203163.0,91.463,92.5828,91.4534,92.409,203163.0
2021-03-01 09:45:00,95.8,96.04,95.0,95.01,183605.0,92.4766,92.7083,91.7044,91.714,183605.0
2021-03-01 09:50:00,95.06,95.28,94.32,94.71,146567.0,91.7623,91.9747,91.048,91.4244,146567.0
2021-03-01 09:55:00,94.8,95.14,94.45,94.71,73727.0,91.5113,91.8395,91.1734,91.4244,73727.0
2021-03-01 10:00:00,94.78,95.59,94.35,95.59,191920.0,91.492,92.2739,91.0769,92.2739,191920.0
2021-03-01 10:05:00,95.47,95.9,95.11,95.57,102180.0,92.1581,92.5731,91.8105,92.2546,102180.0
2021-03-01 10:10:00,95.51,95.82,95.32,95.64,84222.0,92.1967,92.4959,92.0133,92.3222,84222.0
2021-03-01 10:15:00,95.73,96.41,95.73,96.25,174902.0,92.409,93.0655,92.409,92.911,174902.0
2021-03-01 10:20:00,96.27,96.42,96.15,96.22,66765.0,92.9303,93.0751,92.8145,92.882,66765.0
2021-03-01 10:25:00,96.13,96.15,95.15,95.18,85728.0,92.7952,92.8145,91.8492,91.8781,85728.0
2021-03-01 10:30:00,95.18,95.63,94.7,95.6,72854.0,91.8781,92.3125,91.4148,92.2835,72854.0
2021-03-01 10:35:00,95.65,96.06,95.52,95.78,63729.0,92.3318,92.7276,92.2063,92.4573,63729.0
2021-03-01 10:40:00,95.88,96.4,95.87,96.38,54379.0,92.5538,93.0558,92.5442,93.0365,54379.0
2021-03-01 10:45:00,96.4,96.62,95.76,96.54,56605.0,93.0558,93.2682,92.438,93.1909,56605.0
2021-03-01 10:50:00,96.63,96.65,96.04,96.25,31878.0,93.2778,93.2971,92.7083,92.911,31878.0
2021-03-01 10:55:00,96.21,96.66,96.18,96.5,38150.0,92.8724,93.3068,92.8434,93.1523,38150.0
2021-03-01 11:00:00,96.58,96.65,96.19,96.5,44750.0,93.2296,93.2971,92.8531,93.1523,44750.0
2021-03-01 11:05:00,96.55,96.66,96.2,96.65,34060.0,93.2006,93.3068,92.8627,93.2971,34060.0
2021-03-01 11:10:00,96.6,96.98,96.5,96.79,84834.0,93.2489,93.6157,93.1523,93.4323,84834.0
2021-03-01 11:15:00,96.79,97.21,96.79,97.14,131193.0,93.4323,93.8377,93.4323,93.7701,131193.0
2021-03-01 11:20:00,97.1,97.14,96.84,96.86,37017.0,93.7315,93.7701,93.4805,93.4998,37017.0
2021-03-01 11:25:00,96.86,96.88,96.42,96.63,38152.0,93.4998,93.5191,93.0751,93.2778,38152.0
2021-03-01 11:30:00,96.67,96.91,96.5,96.87,66869.0,93.3164,93.5481,93.1523,93.5095,66869.0
2021-03-01 11:35:00,96.82,97.22,96.74,96.74,45562.0,93.4612,93.8474,93.384,93.384,45562.0
2021-03-01 11:40:00,96.72,97.22,96.7,97.13,30659.0,93.3647,93.8474,93.3454,93.7605,30659.0
2021-03-01 11:45:00,97.04,97.15,96.94,97.05,21850.0,93.6736,93.7798,93.5771,93.6832,21850.0
2021-03-01 11:50:00,96.97,97.3,96.86,97.28,45809.0,93.606,93.9246,93.4998,93.9053,45809.0
2021-03-01 11:55:00,97.25,97.33,96.98,97.12,23050.0,93.8763,93.9535,93.6157,93.7508,23050.0
2021-03-01 12:00:00,97.17,97.44,97.02,97.07,34790.0,93.7991,94.0597,93.6543,93.7026,34790.0
2021-03-01 12:05:00,97.0,97.48,96.99,97.41,24612.0,93.635,94.0983,93.6253,94.0308,24612.0
2021-03-01 12:10:00,97.37,97.56,97.26,97.29,26197.0,93.9921,94.1756,93.886,93.9149,26197.0
2021-03-01 12:15:00,97.3,97.31,96.76,96.84,34291.0,93.9246,93.9342,93.4033,93.4805,34291.0
2021-03-01 12:20:00,96.83,97.03,96.78,96.94,40875.0,93.4709,93.6639,93.4226,93.5771,40875.0
2021-03-01 12:25:00,96.96,97.1,96.87,97.01,12550.0,93.5964,93.7315,93.5095,93.6446,12550.0
2021-03-01 12:30:00,96.97,97.39,96.97,97.38,39647.0,93.606,94.0115,93.606,94.0018,39647.0
2021-03-01 12:35:00,97.4,97.46,97.12,97.13,16390.0,94.0211,94.079,93.7508,93.7605,16390.0
2021-03-01 12:40:00,97.09,97.1,96.6,97.03,46979.0,93.7219,93.7315,93.2489,93.6639,46979.0
2021-03-01 12:45:00,96.89,97.8,96.88,97.75,81437.0,93.5288,94.4072,93.5191,94.359,81437.0
2021-03-01 12:50:00,97.77,97.84,97.46,97.64,41055.0,94.3783,94.4458,94.079,94.2528,41055.0
2021-03-01 12:55:00,97.67,97.68,96.88,96.96,32105.0,94.2817,94.2914,93.5191,93.5964,32105.0
2021-03-01 13:00:00,97.07,97.07,96.62,97.04,40220.0,93.7026,93.7026,93.2682,93.6736,40220.0
2021-03-01 13:05:00,96.99,97.1,96.61,96.61,19126.0,93.6253,93.7315,93.2585,93.2585,19126.0
2021-03-01 13:10:00,96.6,96.7,96.27,96.28,46506.0,93.2489,93.3454,92.9303,92.94,46506.0
2021-03-01 13:15:00,96.29,96.48,96.13,96.31,87420.0,92.9496,93.133,92.7952,92.9689,87420.0
2021-03-01 13:20:00,96.3,96.93,96.3,96.86,62120.0,92.9593,93.5674,92.9593,93.4998,62120.0
2021-03-01 13:25:00,96.88,97.5,96.86,97.5,54109.0,93.5191,94.1176,93.4998,94.1176,54109.0
2021-03-01 13:30:00,97.48,97.81,97.4,97.81,47192.0,94.0983,94.4169,94.0211,94.4169,47192.0
2021-03-01 13:35:00,97.79,98.0,97.72,97.89,85394.0,94.3976,94.6003,94.33,94.4941,85394.0
2021-03-01 13:40:00,97.95,98.13,97.9,98.05,76312.0,94.552,94.7258,94.5038,94.6486,76312.0
2021-03-01 13:45:00,98.09,98.09,97.62,97.94,39327.0,94.6872,94.6872,94.2335,94.5424,39327.0
2021-03-01 13:50:00,97.94,97.96,97.57,97.7,14055.0,94.5424,94.5617,94.1852,94.3107,14055.0
2021-03-01 13:55:00,97.7,97.89,97.66,97.67,19105.0,94.3107,94.4941,94.2721,94.2817,19105.0
2021-03-01 14:00:00,97.73,97.99,97.56,97.87,15835.0,94.3397,94.5906,94.1756,94.4748,15835.0
2021-03-01 14:05:00,97.91,98.21,97.9,98.07,119349.0,94.5134,94.803,94.5038,94.6679,119349.0
2021-03-01 14:10:00,98.09,98.24,97.9,98.15,35014.0,94.6872,94.832,94.5038,94.7451,35014.0
2021-03-01 14:15:00,98.18,98.25,97.84,97.91,29766.0,94.774,94.8416,94.4458,94.5134,29766.0
2021-03-01 14:20:00,97.95,98.14,97.91,98.05,21473.0,94.552,94.7354,94.5134,94.6486,21473.0
2021-03-01 14:25:00,98.11,98.21,98.02,98.21,22760.0,94.7065,94.803,94.6196,94.803,22760.0
2021-03-01 14:30:00,98.25,98.43,98.1,98.43,37472.0,94.8416,95.0154,94.6968,95.0154,37472.0
2021-03-01 14:35:00,98.44,98.54,98.41,98.48,27760.0,95.025,95.1216,94.9961,95.0636,27760.0
2021-03-01 14:40:00,98.39,98.56,98.35,98.38,35661.0,94.9768,95.1409,94.9381,94.9671,35661.0
2021-03-01 14:45:00,98.43,98.5,98.24,98.49,17908.0,95.0154,95.0829,94.832,95.0733,17908.0
2021-03-01 14:50:00,98.53,98.8,98.5,98.77,58686.0,95.1119,95.3725,95.0829,95.3436,58686.0
2021-03-01 14:55:00,98.71,98.85,98.53,98.53,53578.0,95.2857,95.4208,95.1119,95.1119,53578.0
2021-03-01 15:00:00,98.53,98.78,98.53,98.78,25041.0,95.1119,95.3532,95.1119,95.3532,25041.0
2021-03-01 15:05:00,98.66,98.67,98.43,98.49,49448.0,95.2374,95.247,95.0154,95.0733,49448.0
2021-03-01 15:10:00,98.55,98.59,98.31,98.37,14795.0,95.1312,95.1698,94.8995,94.9575,14795.0
2021-03-01 15:15:00,98.34,98.35,97.98,98.34,43556.0,94.9285,94.9381,94.581,94.9285,43556.0
2021-03-01 15:20:00,98.36,98.46,98.27,98.31,14695.0,94.9478,95.0443,94.8609,94.8995,14695.0
2021-03-01 15:25:00,98.16,98.36,98.09,98.33,29885.0,94.7547,94.9478,94.6872,94.9188,29885.0
2021-03-01 15:30:00,98.36,98.44,98.1,98.22,29934.0,94.9478,95.025,94.6968,94.8127,29934.0
2021-03-01 15:35:00,98.22,98.36,97.98,98.04,50562.0,94.8127,94.9478,94.581,94.6389,50562.0
2021-03-01 15:40:00,97.96,98.22,97.96,98.12,66073.0,94.5617,94.8127,94.5617,94.7161,66073.0
2021-03-01 15:45:00,98.12,98.39,98.0,98.04,109385.0,94.7161,94.9768,94.6003,94.6389,109385.0
2021-03-01 15:50:00,98.0,98.28,97.83,98.26,117570.0,94.6003,94.8706,94.4362,94.8513,117570.0
2021-03-01 15:55:00,98.19,98.23,97.69,98.19,131647.0,94.7837,94.8223,94.301,94.7837,131647.0
2021-03-02 09:30:00,97.85,97.99,96.77,96.78,307873.0,94.4555,94.5906,93.413,93.4226,307873.0
2021-03-02 09:35:00,96.82,97.15,96.43,96.51,162960.0,93.4612,93.7798,93.0848,93.162,162960.0
2021-03-02 09:40:00,96.48,96.65,95.62,96.6,256294.0,93.133,93.2971,92.3029,93.2489,256294.0
2021-03-02 09:45:00,96.6,96.85,95.27,95.35,130212.0,93.2489,93.4902,91.965,92.0422,130212.0
2021-03-02 09:50:00,95.27,96.09,94.94,96.09,175990.0,91.965,92.7566,91.6464,92.7566,175990.0
2021-03-02 09:55:00,96.12,96.71,95.97,96.14,123907.0,92.7855,93.355,92.6407,92.8048,123907.0
2021-03-02 10:00:00,96.12,96.44,95.51,96.09,110112.0,92.7855,93.0944,92.1967,92.7566,110112.0
2021-03-02 10:05:00,95.95,96.62,95.56,96.53,88288.0,92.6214,93.2682,92.2449,93.1813,88288.0
2021-03-02 10:10:00,96.48,96.55,94.59,94.81,218528.0,93.133,93.2006,91.3086,91.521,218528.0
2021-03-02 10:15:00,94.86,96.0,94.68,95.67,77966.0,91.5692,92.6697,91.3955,92.3511,77966.0
2021-03-02 10:20:00,95.55,96.16,95.45,95.46,51216.0,92.2353,92.8241,92.1388,92.1484,51216.0
2021-03-02 10:25:00,95.48,95.61,94.54,94.55,159036.0,92.1677,92.2932,91.2603,91.27,159036.0
2021-03-02 10:30:00,94.51,95.44,94.46,95.24,104289.0,91.2314,92.1291,91.1831,91.936,104289.0
2021-03-02 10:35:00,95.29,95.48,94.43,94.53,84885.0,91.9843,92.1677,91.1541,91.2507,84885.0
2021-03-02 10:40:00,94.54,94.74,94.02,94.59,155502.0,91.2603,91.4534,90.7584,91.3086,155502.0
2021-03-02 10:45:00,94.5,95.76,93.94,95.76,179450.0,91.2217,92.438,90.6811,92.438,179450.0
2021-03-02 10:50:00,95.77,96.03,95.42,96.03,77539.0,92.4477,92.6986,92.1098,92.6986,77539.0
2021-03-02 10:55:00,96.04,96.06,95.49,95.68,42054.0,92.7083,92.7276,92.1774,92.3608,42054.0
2021-03-02 11:00:00,95.76,95.88,94.27,95.35,98729.0,92.438,92.5538,90.9997,92.0422,98729.0
2021-03-02 11:05:00,95.33,95.8,95.29,95.59,47835.0,92.0229,92.4766,91.9843,92.2739,47835.0
2021-03-02 11:10:00,95.59,95.67,94.9,95.65,53339.0,92.2739,92.3511,91.6078,92.3318,53339.0
2021-03-02 11:15:00,95.48,95.48,94.66,95.33,56338.0,92.1677,92.1677,91.3762,92.0229,56338.0
2021-03-02 11:20:00,95.29,95.43,94.14,94.24,67087.0,91.9843,92.1194,90.8742,90.9707,67087.0
2021-03-02 11:25:00,94.21,94.99,94.15,94.99,49581.0,90.9418,91.6947,90.8839,91.6947,49581.0
2021-03-02 11:30:00,94.96,94.96,93.63,93.93,97788.0,91.6658,91.6658,90.3819,90.6715,97788.0
2021-03-02 11:35:00,94.08,94.09,93.45,93.7,59116.0,90.8163,90.8259,90.2081,90.4495,59116.0
2021-03-02 11:40:00,93.68,93.68,92.79,93.31,135858.0,90.4302,90.4302,89.571,90.073,135858.0
2021-03-02 11:45:00,93.31,94.0,92.97,93.86,82444.0,90.073,90.7391,89.7448,90.6039,82444.0
2021-03-02 11:50:00,93.8,94.21,93.44,94.13,58373.0,90.546,90.9418,90.1985,90.8645,58373.0
2021-03-02 11:55:00,94.1,94.15,93.85,93.85,30391.0,90.8356,90.8839,90.5943,90.5943,30391.0
2021-03-02 12:00:00,93.76,93.94,93.33,93.88,59532.0,90.5074,90.6811,90.0923,90.6232,59532.0
2021-03-02 12:05:00,93.85,94.23,93.56,93.63,56847.0,90.5943,90.9611,90.3143,90.3819,56847.0
2021-03-02 12:10:00,93.69,93.92,93.5,93.77,13752.0,90.4398,90.6618,90.2564,90.517,13752.0
2021-03-02 12:15:00,93.85,94.44,93.78,94.24,50206.0,90.5943,91.1638,90.5267,90.9707,50206.0
2021-03-02 12:20:00,94.25,94.5,94.01,94.15,33953.0,90.9804,91.2217,90.7487,90.8839,33953.0
2021-03-02 12:25:00,94.12,94.27,93.98,94.05,29084.0,90.8549,90.9997,90.7197,90.7873,29084.0
2021-03-02 12:30:00,93.99,94.1,93.85,93.93,38834.0,90.7294,90.8356,90.5943,90.6715,38834.0
2021-03-02 12:35:00,93.92,94.82,93.9,94.81,76534.0,90.6618,91.5306,90.6425,91.521,76534.0
2021-03-02 12:40:00,94.76,95.19,94.71,95.02,76847.0,91.4727,91.8878,91.4244,91.7237,76847.0
2021-03-02 12:45:00,95.01,95.02,94.47,94.54,26984.0,91.714,91.7237,91.1928,91.2603,26984.0
2021-03-02 12:50:00,94.46,94.58,94.21,94.51,28660.0,91.1831,91.2989,90.9418,91.2314,28660.0
2021-03-02 12:55:00,94.45,94.52,94.06,94.38,20314.0,91.1734,91.241,90.797,91.1059,20314.0
2021-03-02 13:00:00,94.4,95.16,94.3,95.04,50319.0,91.1252,91.8588,91.0286,91.743,50319.0
2021-03-02 13:05:00,95.08,95.21,94.88,95.12,46179.0,91.7816,91.9071,91.5885,91.8202,46179.0
2021-03-02 13:10:00,95.11,95.33,95.06,95.33,70656.0,91.8105,92.0229,91.7623,92.0229,70656.0
2021-03-02 13:15:00,95.28,95.3,94.6,94.64,60115.0,91.9747,91.994,91.3182,91.3569,60115.0
2021-03-02 13:20:00,94.69,94.98,94.41,94.93,47997.0,91.4051,91.6851,91.1348,91.6368,47997.0
2021-03-02 13:25:00,94.87,94.98,94.44,94.77,27378.0,91.5789,91.6851,91.1638,91.4823,27378.0
2021-03-02 13:30:00,94.76,95.2,94.75,94.93,33847.0,91.4727,91.8974,91.463,91.6368,33847.0
2021-03-02 13:35:00,94.98,95.27,94.91,95.16,20936.0,91.6851,91.965,91.6175,91.8588,20936.0
2021-03-02 13:40:00,95.13,95.18,94.89,94.92,36924.0,91.8299,91.8781,91.5982,91.6271,36924.0
2021-03-02 13:45:00,94.86,95.25,94.73,95.16,41549.0,91.5692,91.9457,91.4437,91.8588,41549.0
2021-03-02 13:50:00,95.13,95.34,94.98,95.06,33658.0,91.8299,92.0326,91.6851,91.7623,33658.0
2021-03-02 13:55:00,95.06,95.23,94.95,94.98,12829.0,91.7623,91.9264,91.6561,91.6851,12829.0
2021-03-02 14:00:00,95.05,95.28,94.95,95.07,24727.0,91.7526,91.9747,91.6561,91.7719,24727.0
2021-03-02 14:05:00,95.03,95.12,94.06,94.1,94081.0,91.7333,91.8202,90.797,90.8356,94081.0
2021-03-02 14:10:00,94.16,94.22,93.72,93.79,54753.0,90.8935,90.9514,90.4688,90.5363,54753.0
2021-03-02 14:15:00,93.73,93.91,93.13,93.47,93471.0,90.4784,90.6522,89.8992,90.2274,93471.0
2021-03-02 14:20:00,93.49,94.44,93.48,94.44,35720.0,90.2467,91.1638,90.2371,91.1638,35720.0
2021-03-02 14:25:00,94.38,94.38,93.53,93.61,24802.0,91.1059,91.1059,90.2854,90.3626,24802.0
2021-03-02 14:30:00,93.56,93.94,93.41,93.89,48629.0,90.3143,90.6811,90.1695,90.6329,48629.0
2021-03-02 14:35:00,93.98,94.32,93.73,94.28,31283.0,90.7197,91.048,90.4784,91.0093,31283.0
2021-03-02 14:40:00,94.3,94.47,93.99,94.0,36327.0,91.0286,91.1928,90.7294,90.7391,36327.0
2021-03-02 14:45:00,94.03,94.54,93.87,94.52,38509.0,90.768,91.2603,90.6136,91.241,38509.0
2021-03-02 14:50:00,94.54,94.94,94.25,94.83,73963.0,91.2603,91.6464,90.9804,91.5403,73963.0
2021-03-02 14:55:00,94.83,95.03,94.58,94.72,37935.0,91.5403,91.7333,91.2989,91.4341,37935.0
2021-03-02 15:00:00,94.75,95.1,94.7,94.8,27542.0,91.463,91.8009,91.4148,91.5113,27542.0
2021-03-02 15:05:00,94.7,95.03,94.7,95.03,21849.0,91.4148,91.7333,91.4148,91.7333,21849.0
2021-03-02 15:10:00,95.05,95.2,94.5,94.58,31946.0,91.7526,91.8974,91.2217,91.2989,31946.0
2021-03-02 15:15:00,94.56,94.78,93.85,93.85,64915.0,91.2796,91.492,90.5943,90.5943,64915.0
2021-03-02 15:20:00,93.79,94.06,93.6,93.67,34219.0,90.5363,90.797,90.3529,90.4205,34219.0
2021-03-02 15:25:00,93.72,93.94,93.52,93.53,49123.0,90.4688,90.6811,90.2757,90.2854,49123.0
2021-03-02 15:30:00,93.52,94.14,93.3,93.65,78039.0,90.2757,90.8742,90.0633,90.4012,78039.0
2021-03-02 15:35:00,93.7,93.76,93.25,93.34,77974.0,90.4495,90.5074,90.0151,90.102,77974.0
2021-03-02 15:40:00,93.31,93.49,93.06,93.35,56677.0,90.073,90.2467,89.8317,90.1116,56677.0
2021-03-02 15:45:00,93.34,93.76,93.0,93.2,111276.0,90.102,90.5074,89.7737,89.9668,111276.0
2021-03-02 15:50:00,93.14,93.29,92.98,93.1,105340.0,89.9089,90.0537,89.7544,89.8703,105340.0
2021-03-02 15:55:00,93.09,93.09,92.25,92.35,257889.0,89.8606,89.8606,89.0498,89.1463,257889.0
2021-03-03 09:30:00,93.27,95.45,93.27,94.47,411718.0,90.0344,92.1388,90.0344,91.1928,411718.0
2021-03-03 09:35:00,94.5,94.92,92.87,93.48,149239.0,91.2217,91.6271,89.6483,90.2371,149239.0
2021-03-03 09:40:00,93.48,93.76,92.51,92.94,114376.0,90.2371,90.5074,89.3007,89.7158,114376.0
2021-03-03 09:45:00,92.77,93.59,91.89,93.52,237177.0,89.5517,90.3433,88.7023,90.2757,237177.0
2021-03-03 09:50:00,93.48,94.25,93.48,93.57,137640.0,90.2371,90.9804,90.2371,90.324,137640.0
2021-03-03 09:55:00,93.57,93.65,91.79,92.13,191118.0,90.324,90.4012,88.6057,88.9339,191118.0
2021-03-03 10:00:00,92.13,92.56,91.65,92.22,109137.0,88.9339,89.349,88.4706,89.0208,109137.0
2021-03-03 10:05:00,92.19,92.8,91.59,92.39,88730.0,88.9918,89.5807,88.4127,89.1849,88730.0
2021-03-03 10:10:00,92.33,92.41,90.7,90.81,133635.0,89.127,89.2042,87.5535,87.6597,133635.0
2021-03-03 10:15:00,90.73,91.06,90.13,90.3,152660.0,87.5825,87.901,87.0033,87.1674,152660.0
2021-03-03 10:20:00,90.32,91.75,90.26,91.73,95409.0,87.1867,88.5671,87.1288,88.5478,95409.0
2021-03-03 10:25:00,91.69,92.32,90.84,91.24,109988.0,88.5092,89.1173,87.6887,88.0748,109988.0
2021-03-03 10:30:00,91.15,91.99,90.34,91.78,86304.0,87.9879,88.7988,87.206,88.5961,86304.0
2021-03-03 10:35:00,91.74,92.67,91.63,92.5,122863.0,88.5575,89.4552,88.4513,89.2911,122863.0
2021-03-03 10:40:00,92.49,92.81,92.04,92.15,79241.0,89.2814,89.5903,88.847,88.9532,79241.0
2021-03-03 10:45:00,92.07,93.31,91.95,92.91,160720.0,88.876,90.073,88.7602,89.6869,160720.0
2021-03-03 10:50:00,92.94,93.48,92.84,93.08,122121.0,89.7158,90.2371,89.6193,89.851,122121.0
2021-03-03 10:55:00,93.14,94.09,92.64,93.77,191354.0,89.9089,90.8259,89.4262,90.517,191354.0
2021-03-03 11:00:00,93.82,94.25,93.68,93.86,83474.0,90.5653,90.9804,90.4302,90.6039,83474.0
2021-03-03 11:05:00,93.91,94.34,93.87,93.87,79521.0,90.6522,91.0673,90.6136,90.6136,79521.0
2021-03-03 11:10:00,93.94,94.18,93.68,93.9,83213.0,90.6811,90.9128,90.4302,90.6425,83213.0
2021-03-03 11:15:00,93.85,94.75,93.56,94.7,205903.0,90.5943,91.463,90.3143,91.4148,205903.0
2021-03-03 11:20:00,94.66,96.0,94.51,95.0,283472.0,91.3762,92.6697,91.2314,91.7044,283472.0
2021-03-03 11:25:00,94.98,95.6,94.85,95.43,127464.0,91.6851,92.2835,91.5596,92.1194,127464.0
2021-03-03 11:30:00,95.43,95.49,95.12,95.4,36952.0,92.1194,92.1774,91.8202,92.0905,36952.0
2021-03-03 11:35:00,95.45,95.46,94.65,94.66,81890.0,92.1388,92.1484,91.3665,91.3762,81890.0
2021-03-03 11:40:00,94.64,94.69,94.04,94.14,101262.0,91.3569,91.4051,90.7777,90.8742,101262.0
2021-03-03 11:45:00,94.28,94.35,93.95,94.11,59369.0,91.0093,91.0769,90.6908,90.8452,59369.0
2021-03-03 11:50:00,94.08,94.8,94.0,94.62,77673.0,90.8163,91.5113,90.7391,91.3375,77673.0
2021-03-03 11:55:00,94.58,94.95,94.3,94.38,33329.0,91.2989,91.6561,91.0286,91.1059,33329.0
2021-03-03 12:00:00,94.25,94.38,93.97,94.1,53025.0,90.9804,91.1059,90.7101,90.8356,53025.0
2021-03-03 12:05:00,94.14,94.32,93.82,93.98,41115.0,90.8742,91.048,90.5653,90.7197,41115.0
2021-03-03 12:10:00,93.89,94.42,93.64,94.31,68034.0,90.6329,91.1445,90.3915,91.0383,68034.0
2021-03-03 12:15:00,94.14,94.26,93.67,93.72,26778.0,90.8742,90.99,90.4205,90.4688,26778.0
2021-03-03 12:20:00,93.7,93.81,93.42,93.78,32664.0,90.4495,90.5556,90.1792,90.5267,32664.0
2021-03-03 12:25:00,93.6,93.66,93.36,93.61,21344.0,90.3529,90.4109,90.1213,90.3626,21344.0
2021-03-03 12:30:00,93.61,93.82,93.32,93.4,15919.0,90.3626,90.5653,90.0826,90.1599,15919.0
2021-03-03 12:35:00,93.42,93.64,93.27,93.5,23609.0,90.1792,90.3915,90.0344,90.2564,23609.0
2021-03-03 12:40:00,93.42,94.32,93.41,93.92,39267.0,90.1792,91.048,90.1695,90.6618,39267.0
2021-03-03 12:45:00,93.9,94.44,93.73,94.35,35643.0,90.6425,91.1638,90.4784,91.0769,35643.0
2021-03-03 12:50:00,94.41,94.6,94.1,94.17,37714.0,91.1348,91.3182,90.8356,90.9032,37714.0
2021-03-03 12:55:00,94.11,94.12,93.43,93.43,81723.0,90.8452,90.8549,90.1888,90.1888,81723.0
2021-03-03 13:00:00,93.43,93.72,93.4,93.57,29123.0,90.1888,90.4688,90.1599,90.324,29123.0
2021-03-03 13:05:00,93.63,93.84,93.28,93.4,28380.0,90.3819,90.5846,90.044,90.1599,28380.0
2021-03-03 13:10:00,93.4,94.05,93.38,93.82,54877.0,90.1599,90.7873,90.1406,90.5653,54877.0
2021-03-03 13:15:00,93.85,94.93,93.85,94.93,100363.0,90.5943,91.6368,90.5943,91.6368,100363.0
2021-03-03 13:20:00,94.95,95.08,94.54,94.64,67402.0,91.6561,91.7816,91.2603,91.3569,67402.0
2021-03-03 13:25:00,94.7,94.92,94.46,94.61,37032.0,91.4148,91.6271,91.1831,91.3279,37032.0
2021-03-03 13:30:00,94.61,94.61,93.85,94.15,59577.0,91.3279,91.3279,90.5943,90.8839,59577.0
2021-03-03 13:35:00,94.17,94.51,94.17,94.23,25238.0,90.9032,91.2314,90.9032,90.9611,25238.0
2021-03-03 13:40:00,94.16,94.26,93.78,93.89,25056.0,90.8935,90.99,90.5267,90.6329,25056.0
2021-03-03 13:45:00,93.92,94.0,93.04,93.14,105656.0,90.6618,90.7391,89.8124,89.9089,105656.0
2021-03-03 13:50:00,93.08,93.4,92.75,92.77,62608.0,89.851,90.1599,89.5324,89.5517,62608.0
2021-03-03 13:55:00,92.73,92.82,92.37,92.6,71096.0,89.5131,89.6,89.1656,89.3876,71096.0
2021-03-03 14:00:00,92.64,92.8,91.45,91.5,102342.0,89.4262,89.5807,88.2775,88.3258,102342.0
2021-03-03 14:05:00,91.5,91.5,90.82,91.2,85819.0,88.3258,88.3258,87.6694,88.0362,85819.0
2021-03-03 14:10:00,91.21,91.78,90.94,91.78,57025.0,88.0458,88.5961,87.7852,88.5961,57025.0
2021-03-03 14:15:00,91.69,91.69,91.08,91.27,34255.0,88.5092,88.5092,87.9204,88.1038,34255.0
2021-03-03 14:20:00,91.4,91.63,90.9,91.18,64601.0,88.2293,88.4513,87.7466,88.0169,64601.0
2021-03-03 14:25:00,91.12,91.3,90.35,90.55,58160.0,87.959,88.1327,87.2157,87.4087,58160.0
2021-03-03 14:30:00,90.45,90.76,89.99,90.06,130589.0,87.3122,87.6115,86.8682,86.9357,130589.0
2021-03-03 14:35:00,90.06,91.8,90.05,91.41,102950.0,86.9357,88.6154,86.9261,88.2389,102950.0
2021-03-03 14:40:00,91.36,91.8,91.2,91.53,59058.0,88.1906,88.6154,88.0362,88.3547,59058.0
2021-03-03 14:45:00,91.49,91.5,90.77,91.25,79215.0,88.3161,88.3258,87.6211,88.0845,79215.0
2021-03-03 14:50:00,91.4,92.49,91.34,92.37,68813.0,88.2293,89.2814,88.1713,89.1656,68813.0
2021-03-03 14:55:00,92.25,92.7,92.11,92.67,81517.0,89.0498,89.4842,88.9146,89.4552,81517.0
2021-03-03 15:00:00,92.62,92.87,92.23,92.36,57173.0,89.4069,89.6483,89.0305,89.1559,57173.0
2021-03-03 15:05:00,92.46,92.58,92.23,92.45,19333.0,89.2525,89.3683,89.0305,89.2428,19333.0
2021-03-03 15:10:00,92.58,93.07,92.46,92.47,58114.0,89.3683,89.8413,89.2525,89.2621,58114.0
2021-03-03 15:15:00,92.47,92.53,91.97,92.2,46552.0,89.2621,89.3201,88.7795,89.0015,46552.0
2021-03-03 15:20:00,92.09,92.17,91.27,91.42,34923.0,88.8953,88.9725,88.1038,88.2486,34923.0
2021-03-03 15:25:00,91.48,91.72,91.04,91.47,55830.0,88.3065,88.5382,87.8817,88.2968,55830.0
2021-03-03 15:30:00,91.57,91.66,91.24,91.54,36622.0,88.3934,88.4802,88.0748,88.3644,36622.0
2021-03-03 15:35:00,91.38,91.57,91.13,91.16,28494.0,88.2099,88.3934,87.9686,87.9976,28494.0
2021-03-03 15:40:00,91.22,91.33,90.84,91.01,111375.0,88.0555,88.1617,87.6887,87.8528,111375.0
2021-03-03 15:45:00,90.99,91.8,90.98,91.34,69555.0,87.8335,88.6154,87.8238,88.1713,69555.0
2021-03-03 15:50:00,91.03,91.03,90.1,90.21,105627.0,87.8721,87.8721,86.9743,87.0805,105627.0
2021-03-03 15:55:00,90.19,90.6,89.33,89.37,217777.0,87.0612,87.457,86.2311,86.2697,217777.0
2021-03-04 09:30:00,88.41,90.3,87.94,90.22,383208.0,85.343,87.1674,84.8893,87.0902,383208.0
2021-03-04 09:35:00,90.23,91.07,90.06,91.01,210722.0,87.0998,87.9107,86.9357,87.8528,210722.0
2021-03-04 09:40:00,91.03,91.11,90.42,90.6,103932.0,87.8721,87.9493,87.2832,87.457,103932.0
2021-03-04 09:45:00,90.66,90.67,87.98,88.01,167628.0,87.5149,87.5246,84.9279,84.9569,167628.0
2021-03-04 09:50:00,87.96,88.83,87.52,88.45,226594.0,84.9086,85.7484,84.4839,85.3816,226594.0
2021-03-04 09:55:00,88.46,88.88,87.48,87.77,126194.0,85.3912,85.7967,84.4452,84.7252,126194.0
2021-03-04 10:00:00,88.06,88.33,86.34,86.34,206152.0,85.0051,85.2658,83.3448,83.3448,206152.0
2021-03-04 10:05:00,86.42,87.17,85.85,85.85,145948.0,83.422,84.146,82.8718,82.8718,145948.0
2021-03-04 10:10:00,85.81,86.48,84.88,86.39,208455.0,82.8332,83.4799,81.9354,83.3931,208455.0
2021-03-04 10:15:00,86.38,86.7,84.57,84.57,155261.0,83.3834,83.6923,81.6362,81.6362,155261.0
2021-03-04 10:20:00,84.56,86.81,84.35,86.55,248213.0,81.6265,83.7985,81.4238,83.5475,248213.0
2021-03-04 10:25:00,86.49,87.12,85.74,86.84,168238.0,83.4896,84.0977,82.7656,83.8274,168238.0
2021-03-04 10:30:00,86.7,86.86,86.01,86.7,143043.0,83.6923,83.8467,83.0262,83.6923,143043.0
2021-03-04 10:35:00,86.67,87.96,86.54,87.77,265816.0,83.6633,84.9086,83.5378,84.7252,265816.0
2021-03-04 10:40:00,87.76,88.04,87.2,87.8,128016.0,84.7155,84.9858,84.175,84.7541,128016.0
2021-03-04 10:45:00,87.79,88.6,87.54,87.63,103159.0,84.7445,85.5264,84.5032,84.59,103159.0
2021-03-04 10:50:00,87.77,88.27,86.35,86.53,122333.0,84.7252,85.2078,83.3544,83.5282,122333.0
2021-03-04 10:55:00,86.57,88.49,86.41,87.82,139165.0,83.5668,85.4202,83.4124,84.7734,139165.0
2021-03-04 11:00:00,87.9,88.8,87.68,88.41,155331.0,84.8507,85.7194,84.6383,85.343,155331.0
2021-03-04 11:05:00,88.4,88.53,87.19,87.43,152627.0,85.3333,85.4588,84.1653,84.397,152627.0
2021-03-04 11:10:00,87.5,87.78,86.11,86.11,158340.0,84.4645,84.7348,83.1228,83.1228,158340.0
2021-03-04 11:15:00,86.1,86.9,85.79,86.55,132201.0,83.1131,83.8854,82.8139,83.5475,132201.0
2021-03-04 11:20:00,86.49,87.31,86.2,87.3,88572.0,83.4896,84.2811,83.2096,84.2715,88572.0
2021-03-04 11:25:00,87.35,87.55,86.37,86.77,47219.0,84.3197,84.5128,83.3737,83.7599,47219.0
2021-03-04 11:30:00,86.88,87.97,86.66,86.67,172827.0,83.8661,84.9182,83.6537,83.6633,172827.0
2021-03-04 11:35:00,86.7,88.03,86.7,87.83,78808.0,83.6923,84.9762,83.6923,84.7831,78808.0
2021-03-04 11:40:00,87.81,88.62,87.79,88.27,149533.0,84.7638,85.5457,84.7445,85.2078,149533.0
2021-03-04 11:45:00,88.2,88.84,88.02,88.42,82038.0,85.1403,85.7581,84.9665,85.3526,82038.0
2021-03-04 11:50:00,88.53,88.7,88.1,88.4,60836.0,85.4588,85.6229,85.0437,85.3333,60836.0
2021-03-04 11:55:00,88.32,88.34,87.78,87.98,77038.0,85.2561,85.2754,84.7348,84.9279,77038.0
2021-03-04 12:00:00,88.24,88.86,87.99,88.79,65157.0,85.1789,85.7774,84.9375,85.7098,65157.0
2021-03-04 12:05:00,88.76,88.97,88.17,88.95,73079.0,85.6808,85.8836,85.1113,85.8642,73079.0
2021-03-04 12:10:00,88.86,88.92,86.9,87.21,111518.0,85.7774,85.8353,83.8854,84.1846,111518.0
2021-03-04 12:15:00,87.0,88.66,86.97,87.78,133971.0,83.9819,85.5843,83.9529,84.7348,133971.0
2021-03-04 12:20:00,87.84,88.36,85.97,86.16,124550.0,84.7928,85.2947,82.9876,83.171,124550.0
2021-03-04 12:25:00,86.19,86.51,85.42,86.32,86417.0,83.2,83.5089,82.4567,83.3255,86417.0
2021-03-04 12:30:00,86.3,86.42,84.94,85.12,98715.0,83.3062,83.422,81.9934,82.1671,98715.0
2021-03-04 12:35:00,85.23,85.82,84.65,85.82,133902.0,82.2733,82.8428,81.7134,82.8428,133902.0
2021-03-04 12:40:00,85.72,86.31,84.8,84.95,147689.0,82.7463,83.3158,81.8582,82.003,147689.0
2021-03-04 12:45:00,84.96,85.02,83.97,84.13,211030.0,82.0127,82.0706,81.057,81.2115,211030.0
2021-03-04 12:50:00,84.09,84.8,82.71,82.78,228934.0,81.1728,81.8582,79.8407,79.9083,228934.0
2021-03-04 12:55:00,82.77,82.94,82.0,82.71,156139.0,79.8986,80.0627,79.1553,79.8407,156139.0
2021-03-04 13:00:00,82.67,83.85,82.35,83.65,111251.0,79.8021,80.9412,79.4932,80.7481,111251.0
2021-03-04 13:05:00,83.78,83.78,81.67,81.96,177373.0,80.8736,80.8736,78.8368,79.1167,177373.0
2021-03-04 13:10:00,81.91,81.98,80.9,81.17,191237.0,79.0685,79.136,78.0935,78.3541,191237.0
2021-03-04 13:15:00,81.19,82.04,80.98,81.77,135590.0,78.3734,79.194,78.1707,78.9333,135590.0
2021-03-04 13:20:00,81.6,81.6,80.53,81.27,148662.0,78.7692,78.7692,77.7363,78.4507,148662.0
2021-03-04 13:25:00,81.22,82.39,80.36,82.39,157507.0,78.4024,79.5318,77.5722,79.5318,157507.0
2021-03-04 13:30:00,82.39,82.39,80.7,80.77,74268.0,79.5318,79.5318,77.9004,77.968,74268.0
2021-03-04 13:35:00,80.96,82.3,80.88,82.0,106781.0,78.1514,79.4449,78.0742,79.1553,106781.0
2021-03-04 13:40:00,81.7,81.95,80.71,81.34,133793.0,78.8658,79.1071,77.9101,78.5182,133793.0
2021-03-04 13:45:00,81.35,81.55,80.0,80.22,148706.0,78.5279,78.721,77.2247,77.4371,148706.0
2021-03-04 13:50:00,80.22,80.25,78.25,79.18,275208.0,77.4371,77.4661,75.5354,76.4332,275208.0
2021-03-04 13:55:00,79.18,79.35,77.7,77.75,228443.0,76.4332,76.5973,75.0045,75.0528,228443.0
2021-03-04 14:00:00,77.76,78.99,77.34,77.78,150802.0,75.0624,76.2498,74.657,75.0817,150802.0
2021-03-04 14:05:00,77.8,80.36,77.68,80.2,124704.0,75.101,77.5722,74.9852,77.4178,124704.0
2021-03-04 14:10:00,80.35,80.36,79.23,79.34,187647.0,77.5626,77.5722,76.4814,76.5876,187647.0
2021-03-04 14:15:00,79.29,80.38,78.76,79.94,162919.0,76.5394,77.5915,76.0277,77.1668,162919.0
2021-03-04 14:20:00,80.15,81.25,80.07,81.21,159421.0,77.3695,78.4314,77.2923,78.3928,159421.0
2021-03-04 14:25:00,81.18,82.39,81.15,82.0,239751.0,78.3638,79.5318,78.3348,79.1553,239751.0
2021-03-04 14:30:00,81.97,82.05,80.8,80.86,92006.0,79.1264,79.2036,77.997,78.0549,92006.0
2021-03-04 14:35:00,80.85,81.02,79.9,80.4,58929.0,78.0452,78.2093,77.1282,77.6109,58929.0
2021-03-04 14:40:00,80.4,81.93,80.4,81.93,100768.0,77.6109,79.0878,77.6109,79.0878,100768.0
2021-03-04 14:45:00,81.82,82.84,81.27,82.75,165368.0,78.9816,79.9662,78.4507,79.8793,165368.0
2021-03-04 14:50:00,82.84,83.2,82.02,83.18,173047.0,79.9662,80.3137,79.1747,80.2944,173047.0
2021-03-04 14:55:00,83.16,83.36,82.64,82.97,132365.0,80.2751,80.4682,79.7731,80.0917,132365.0
2021-03-04 15:00:00,82.89,83.38,81.85,82.0,156263.0,80.0145,80.4875,79.0105,79.1553,156263.0
2021-03-04 15:05:00,82.01,82.92,81.52,81.55,125479.0,79.165,80.0434,78.692,78.721,125479.0
2021-03-04 15:10:00,81.5,81.73,80.63,81.17,141599.0,78.6727,78.8947,77.8329,78.3541,141599.0
2021-03-04 15:15:00,81.07,81.31,80.5,80.81,80295.0,78.2576,78.4893,77.7074,78.0066,80295.0
2021-03-04 15:20:00,80.84,80.85,80.12,80.26,69701.0,78.0356,78.0452,77.3406,77.4757,69701.0
2021-03-04 15:25:00,80.23,81.5,80.1,81.34,42884.0,77.4467,78.6727,77.3213,78.5182,42884.0
2021-03-04 15:30:00,81.18,82.2,80.92,81.95,64119.0,78.3638,79.3484,78.1128,79.1071,64119.0
2021-03-04 15:35:00,81.8,82.33,81.2,81.55,65362.0,78.9623,79.4739,78.3831,78.721,65362.0
2021-03-04 15:40:00,81.6,82.54,81.56,82.22,72726.0,78.7692,79.6766,78.7306,79.3677,72726.0
2021-03-04 15:45:00,82.26,82.54,81.58,82.05,112417.0,79.4063,79.6766,78.7499,79.2036,112417.0
2021-03-04 15:50:00,82.02,82.61,81.81,81.81,84818.0,79.1747,79.7442,78.9719,78.9719,84818.0
2021-03-04 15:55:00,81.8,82.33,81.4,82.0,93304.0,78.9623,79.4739,78.5762,79.1553,93304.0
2021-03-05 09:30:00,86.17,86.2,84.57,84.83,322626.0,83.1807,83.2096,81.6362,81.8872,322626.0
2021-03-05 09:35:00,84.71,84.94,83.31,83.36,189272.0,81.7713,81.9934,80.4199,80.4682,189272.0
2021-03-05 09:40:00,83.45,84.19,83.08,83.93,168065.0,80.555,81.2694,80.1979,81.0184,168065.0
2021-03-05 09:45:00,83.9,84.87,83.14,83.14,207201.0,80.9894,81.9258,80.2558,80.2558,207201.0
2021-03-05 09:50:00,83.17,83.45,81.52,81.52,224367.0,80.2848,80.555,78.692,78.692,224367.0
2021-03-05 09:55:00,81.66,82.32,80.3,82.25,245705.0,78.8271,79.4642,77.5143,79.3967,245705.0
2021-03-05 10:00:00,82.27,82.53,80.94,81.43,145652.0,79.416,79.667,78.1321,78.6051,145652.0
2021-03-05 10:05:00,81.58,83.2,81.4,82.26,170700.0,78.7499,80.3137,78.5762,79.4063,170700.0
2021-03-05 10:10:00,82.25,83.2,80.75,81.1,135552.0,79.3967,80.3137,77.9487,78.2866,135552.0
2021-03-05 10:15:00,81.12,81.83,80.34,80.88,147697.0,78.3059,78.9912,77.5529,78.0742,147697.0
2021-03-05 10:20:00,80.85,81.24,79.59,79.59,129784.0,78.0452,78.4217,76.829,76.829,129784.0
2021-03-05 10:25:00,79.54,81.3,79.36,79.36,131259.0,76.7807,78.4796,76.6069,76.6069,131259.0
2021-03-05 10:30:00,79.34,80.3,78.63,79.15,153110.0,76.5876,77.5143,75.9023,76.4042,153110.0
2021-03-05 10:35:00,79.23,80.06,78.21,78.6,121017.0,76.4814,77.2826,75.4968,75.8733,121017.0
2021-03-05 10:40:00,78.49,79.78,78.12,78.45,95847.0,75.7671,77.0124,75.4099,75.7285,95847.0
2021-03-05 10:45:00,78.4,79.8,78.1,79.5,90836.0,75.6802,77.0317,75.3906,76.7421,90836.0
2021-03-05 10:50:00,79.33,80.74,79.17,80.34,120024.0,76.578,77.9391,76.4235,77.5529,120024.0
2021-03-05 10:55:00,80.28,80.37,78.66,78.93,56237.0,77.495,77.5819,75.9312,76.1918,56237.0
2021-03-05 11:00:00,79.06,79.25,78.22,78.74,115640.0,76.3173,76.5007,75.5065,76.0084,115640.0
2021-03-05 11:05:00,78.57,78.6,77.08,77.2,167400.0,75.8443,75.8733,74.406,74.5219,167400.0
2021-03-05 11:10:00,77.24,78.21,76.86,77.01,134681.0,74.5605,75.4968,74.1937,74.3385,134681.0
2021-03-05 11:15:00,77.07,77.33,76.17,76.5,138034.0,74.3964,74.6474,73.5276,73.8461,138034.0
2021-03-05 11:20:00,76.42,76.86,75.63,75.75,133596.0,73.7689,74.1937,73.0063,73.1222,133596.0
2021-03-05 11:25:00,75.78,76.04,75.02,75.94,161878.0,73.1511,73.4021,72.4175,73.3056,161878.0
2021-03-05 11:30:00,76.08,77.42,76.07,76.42,187818.0,73.4407,74.7342,73.4311,73.7689,187818.0
2021-03-05 11:35:00,76.59,78.17,76.36,77.73,202161.0,73.933,75.4582,73.711,75.0335,202161.0
2021-03-05 11:40:00,77.69,78.8,76.61,78.78,132519.0,74.9949,76.0664,73.9523,76.0471,132519.0
2021-03-05 11:45:00,78.81,78.95,77.88,78.42,89998.0,76.076,76.2112,75.1783,75.6995,89998.0
2021-03-05 11:50:00,78.21,79.03,77.68,77.89,62280.0,75.4968,76.2884,74.9852,75.1879,62280.0
2021-03-05 11:55:00,78.0,79.62,77.72,79.47,102895.0,75.2941,76.8579,75.0238,76.7131,102895.0
2021-03-05 12:00:00,79.35,79.81,78.85,79.41,79584.0,76.5973,77.0413,76.1146,76.6552,79584.0
2021-03-05 12:05:00,79.31,79.52,78.56,78.7,70817.0,76.5587,76.7614,75.8347,75.9698,70817.0
2021-03-05 12:10:00,78.68,79.26,78.5,78.79,66110.0,75.9505,76.5104,75.7768,76.0567,66110.0
2021-03-05 12:15:00,78.61,79.87,78.59,79.84,79721.0,75.8829,77.0992,75.8636,77.0703,79721.0
2021-03-05 12:20:00,79.74,81.33,79.64,81.07,159374.0,76.9737,78.5086,76.8772,78.2576,159374.0
2021-03-05 12:25:00,81.08,81.83,80.95,81.63,159119.0,78.2673,78.9912,78.1418,78.7982,159119.0
2021-03-05 12:30:00,81.41,82.0,81.41,81.76,118937.0,78.5858,79.1553,78.5858,78.9237,118937.0
2021-03-05 12:35:00,81.75,81.9,80.9,81.81,132039.0,78.914,79.0588,78.0935,78.9719,132039.0
2021-03-05 12:40:00,81.89,82.58,81.38,82.52,124765.0,79.0492,79.7152,78.5569,79.6573,124765.0
2021-03-05 12:45:00,82.43,82.96,82.08,82.41,109893.0,79.5704,80.082,79.2326,79.5511,109893.0
2021-03-05 12:50:00,82.41,82.72,81.39,81.85,179356.0,79.5511,79.8504,78.5665,79.0105,179356.0
2021-03-05 12:55:00,81.75,82.66,81.75,82.43,46336.0,78.914,79.7925,78.914,79.5704,46336.0
2021-03-05 13:00:00,82.33,83.01,80.86,81.08,157292.0,79.4739,80.1303,78.0549,78.2673,157292.0
2021-03-05 13:05:00,81.14,82.65,81.03,82.52,67057.0,78.3252,79.7828,78.219,79.6573,67057.0
2021-03-05 13:10:00,82.41,82.6,81.72,82.53,94789.0,79.5511,79.7345,78.8851,79.667,94789.0
2021-03-05 13:15:00,82.61,83.96,82.32,83.84,124705.0,79.7442,81.0474,79.4642,80.9315,124705.0
2021-03-05 13:20:00,83.96,83.96,82.98,83.72,136204.0,81.0474,81.0474,80.1013,80.8157,136204.0
2021-03-05 13:25:00,83.78,84.23,83.36,84.21,140521.0,80.8736,81.308,80.4682,81.2887,140521.0
2021-03-05 13:30:00,84.2,84.4,83.41,83.92,61772.0,81.279,81.4721,80.5164,81.0087,61772.0
2021-03-05 13:35:00,84.0,84.54,83.63,84.43,83739.0,81.086,81.6072,80.7288,81.501,83739.0
2021-03-05 13:40:00,84.44,84.96,83.96,84.0,91679.0,81.5107,82.0127,81.0474,81.086,91679.0
2021-03-05 13:45:00,84.09,84.8,84.0,84.54,33367.0,81.1728,81.8582,81.086,81.6072,33367.0
2021-03-05 13:50:00,84.68,85.14,83.43,83.55,108915.0,81.7424,82.1864,80.5357,80.6516,108915.0
2021-03-05 13:55:00,83.68,84.55,83.51,84.55,41640.0,80.7771,81.6169,80.613,81.6169,41640.0
2021-03-05 14:00:00,84.6,84.84,83.49,83.84,59079.0,81.6651,81.8968,80.5937,80.9315,59079.0
2021-03-05 14:05:00,83.65,83.8,82.98,83.12,85369.0,80.7481,80.8929,80.1013,80.2365,85369.0
2021-03-05 14:10:00,83.1,83.9,82.99,83.9,25911.0,80.2172,80.9894,80.111,80.9894,25911.0
2021-03-05 14:15:00,83.95,84.14,82.66,82.92,57812.0,81.0377,81.2211,79.7925,80.0434,57812.0
2021-03-05 14:20:00,83.16,83.9,83.0,83.9,72435.0,80.2751,80.9894,80.1207,80.9894,72435.0
2021-03-05 14:25:00,84.0,84.82,83.93,84.72,90671.0,81.086,81.8775,81.0184,81.781,90671.0
2021-03-05 14:30:00,84.73,85.33,84.72,85.31,126253.0,81.7906,82.3698,81.781,82.3505,126253.0
2021-03-05 14:35:00,85.25,85.57,84.76,84.92,174562.0,82.2926,82.6015,81.8196,81.974,174562.0
2021-03-05 14:40:00,84.93,85.12,83.98,84.41,79250.0,81.9837,82.1671,81.0667,81.4817,79250.0
2021-03-05 14:45:00,84.4,84.83,83.98,84.73,65675.0,81.4721,81.8872,81.0667,81.7906,65675.0
2021-03-05 14:50:00,84.81,85.32,84.58,85.32,76546.0,81.8679,82.3602,81.6458,82.3602,76546.0
2021-03-05 14:55:00,85.21,85.79,85.1,85.59,113792.0,82.254,82.8139,82.1478,82.6208,113792.0
2021-03-05 15:00:00,85.4,85.84,85.4,85.81,137626.0,82.4374,82.8621,82.4374,82.8332,137626.0
2021-03-05 15:05:00,85.71,85.9,85.02,85.15,118766.0,82.7366,82.9201,82.0706,82.1961,118766.0
2021-03-05 15:10:00,85.2,85.42,84.67,85.18,82893.0,82.2443,82.4567,81.7327,82.225,82893.0
2021-03-05 15:15:00,85.23,85.95,84.9,85.35,100665.0,82.2733,82.9683,81.9547,82.3891,100665.0
2021-03-05 15:20:00,85.3,85.94,85.2,85.83,130586.0,82.3409,82.9587,82.2443,82.8525,130586.0
2021-03-05 15:25:00,85.81,86.13,85.57,85.89,144371.0,82.8332,83.1421,82.6015,82.9104,144371.0
2021-03-05 15:30:00,85.89,86.0,85.4,85.7,75413.0,82.9104,83.0166,82.4374,82.727,75413.0
2021-03-05 15:35:00,85.82,86.47,85.81,86.39,123957.0,82.8428,83.4703,82.8332,83.3931,123957.0
2021-03-05 15:40:00,86.39,86.45,85.8,86.26,111986.0,83.3931,83.451,82.8235,83.2676,111986.0
2021-03-05 15:45:00,86.26,86.35,85.77,86.2,83996.0,83.2676,83.3544,82.7946,83.2096,83996.0
2021-03-05 15:50:00,86.19,87.63,86.19,87.44,135910.0,83.2,84.59,83.2,84.4066,135910.0
2021-03-05 15:55:00,87.39,87.5,86.81,87.0,149567.0,84.3584,84.4645,83.7985,83.9819,149567.0
2021-03-08 09:30:00,89.07,89.1,87.1,87.39,289704.0,85.9801,86.009,84.0784,84.3584,289704.0
2021-03-08 09:35:00,87.35,90.22,87.01,90.17,359786.0,84.3197,87.0902,83.9915,87.0419,359786.0
2021-03-08 09:40:00,90.22,91.7,90.08,91.4,365809.0,87.0902,88.5188,86.955,88.2293,365809.0
2021-03-08 09:45:00,91.48,91.9,89.36,89.36,351382.0,88.3065,88.7119,86.26,86.26,351382.0
2021-03-08 09:50:00,89.35,90.54,89.05,90.03,176659.0,86.2504,87.3991,85.9608,86.9068,176659.0
2021-03-08 09:55:00,90.19,91.21,88.77,89.21,276628.0,87.0612,88.0458,85.6905,86.1152,276628.0
2021-03-08 10:00:00,89.31,89.67,88.16,89.0,222165.0,86.2118,86.5593,85.1017,85.9125,222165.0
2021-03-08 10:05:00,88.79,90.21,88.65,90.2,188860.0,85.7098,87.0805,85.5747,87.0709,188860.0
2021-03-08 10:10:00,90.25,90.57,88.87,89.52,192132.0,87.1191,87.428,85.787,86.4145,192132.0
2021-03-08 10:15:00,89.6,90.28,89.15,90.11,118760.0,86.4917,87.1481,86.0573,86.984,118760.0
2021-03-08 10:20:00,90.16,90.83,89.52,89.75,176973.0,87.0323,87.679,86.4145,86.6365,176973.0
2021-03-08 10:25:00,89.9,91.07,89.9,90.77,119667.0,86.7813,87.9107,86.7813,87.6211,119667.0
2021-03-08 10:30:00,90.6,91.52,90.6,91.34,114627.0,87.457,88.3451,87.457,88.1713,114627.0
2021-03-08 10:35:00,91.42,91.72,90.96,91.48,154225.0,88.2486,88.5382,87.8045,88.3065,154225.0
2021-03-08 10:40:00,91.51,92.3,91.49,92.08,181638.0,88.3354,89.098,88.3161,88.8857,181638.0
2021-03-08 10:45:00,92.2,92.42,91.4,91.56,182734.0,89.0015,89.2139,88.2293,88.3837,182734.0
2021-03-08 10:50:00,91.63,92.06,90.99,91.5,141643.0,88.4513,88.8664,87.8335,88.3258,141643.0
2021-03-08 10:55:00,91.54,92.34,91.33,91.74,166420.0,88.3644,89.1366,88.1617,88.5575,166420.0
2021-03-08 11:00:00,91.95,92.55,91.92,91.92,114779.0,88.7602,89.3394,88.7312,88.7312,114779.0
2021-03-08 11:05:00,91.96,92.56,91.8,92.19,119425.0,88.7698,89.349,88.6154,88.9918,119425.0
2021-03-08 11:10:00,92.05,92.09,91.25,91.45,166427.0,88.8567,88.8953,88.0845,88.2775,166427.0
2021-03-08 11:15:00,91.45,91.96,91.1,91.92,100343.0,88.2775,88.7698,87.9397,88.7312,100343.0
2021-03-08 11:20:00,91.85,92.48,91.85,92.2,82693.0,88.6636,89.2718,88.6636,89.0015,82693.0
2021-03-08 11:25:00,92.14,92.33,91.68,91.87,78752.0,88.9436,89.127,88.4995,88.6829,78752.0
2021-03-08 11:30:00,91.91,91.91,90.67,91.04,140963.0,88.7216,88.7216,87.5246,87.8817,140963.0
2021-03-08 11:35:00,90.9,90.91,90.34,90.74,117834.0,87.7466,87.7563,87.206,87.5921,117834.0
2021-03-08 11:40:00,90.71,91.06,89.96,89.99,120792.0,87.5632,87.901,86.8392,86.8682,120792.0
2021-03-08 11:45:00,89.96,90.66,89.9,90.57,49985.0,86.8392,87.5149,86.7813,87.428,49985.0
2021-03-08 11:50:00,90.47,90.75,89.85,90.44,59090.0,87.3315,87.6018,86.733,87.3026,59090.0
2021-03-08 11:55:00,90.44,90.87,89.88,89.98,68029.0,87.3026,87.7176,86.762,86.8585,68029.0
2021-03-08 12:00:00,89.87,90.6,89.85,90.38,59303.0,86.7523,87.457,86.733,87.2446,59303.0
2021-03-08 12:05:00,90.3,91.21,90.07,91.12,62285.0,87.1674,88.0458,86.9454,87.959,62285.0
2021-03-08 12:10:00,91.09,91.3,90.65,91.1,45942.0,87.93,88.1327,87.5053,87.9397,45942.0
2021-03-08 12:15:00,91.1,91.67,90.81,91.0,84653.0,87.9397,88.4899,87.6597,87.8431,84653.0
2021-03-08 12:20:00,91.01,92.35,90.99,92.3,105250.0,87.8528,89.1463,87.8335,89.098,105250.0
2021-03-08 12:25:00,92.29,92.45,92.1,92.35,51587.0,89.0884,89.2428,88.905,89.1463,51587.0
2021-03-08 12:30:00,92.36,92.48,92.02,92.26,51706.0,89.1559,89.2718,88.8277,89.0594,51706.0
2021-03-08 12:35:00,92.33,92.48,91.62,91.64,73754.0,89.127,89.2718,88.4416,88.4609,73754.0
2021-03-08 12:40:00,91.62,92.1,91.22,91.31,113227.0,88.4416,88.905,88.0555,88.1424,113227.0
2021-03-08 12:45:00,91.38,91.94,91.26,91.75,65649.0,88.2099,88.7505,88.0941,88.5671,65649.0
2021-03-08 12:50:00,91.89,92.26,91.66,91.82,52667.0,88.7023,89.0594,88.4802,88.6347,52667.0
2021-03-08 12:55:00,91.78,91.87,91.4,91.4,51340.0,88.5961,88.6829,88.2293,88.2293,51340.0
2021-03-08 13:00:00,91.49,92.05,91.46,91.93,69649.0,88.3161,88.8567,88.2872,88.7409,69649.0
2021-03-08 13:05:00,92.0,92.17,91.82,92.09,75211.0,88.8084,88.9725,88.6347,88.8953,75211.0
2021-03-08 13:10:00,92.06,92.18,91.6,92.01,89805.0,88.8664,88.9822,88.4223,88.8181,89805.0
2021-03-08 13:15:00,91.92,92.33,91.91,92.01,63881.0,88.7312,89.127,88.7216,88.8181,63881.0
2021-03-08 13:20:00,91.98,92.17,91.84,91.99,39300.0,88.7891,88.9725,88.654,88.7988,39300.0
2021-03-08 13:25:00,92.08,92.23,91.87,92.07,74987.0,88.8857,89.0305,88.6829,88.876,74987.0
2021-03-08 13:30:00,91.96,92.0,91.16,91.16,126484.0,88.7698,88.8084,87.9976,87.9976,126484.0
2021-03-08 13:35:00,91.16,91.43,91.0,91.11,79320.0,87.9976,88.2582,87.8431,87.9493,79320.0
2021-03-08 13:40:00,91.08,91.08,90.22,90.22,92139.0,87.9204,87.9204,87.0902,87.0902,92139.0
2021-03-08 13:45:00,90.22,90.37,89.1,89.22,141606.0,87.0902,87.235,86.009,86.1249,141606.0
2021-03-08 13:50:00,89.18,89.38,88.58,89.23,137928.0,86.0863,86.2793,85.5071,86.1345,137928.0
2021-03-08 13:55:00,89.2,89.27,88.5,88.67,62753.0,86.1056,86.1731,85.4299,85.594,62753.0
2021-03-08 14:00:00,88.55,89.49,88.49,89.46,115222.0,85.4781,86.3855,85.4202,86.3566,115222.0
2021-03-08 14:05:00,89.39,90.25,89.15,90.02,112596.0,86.289,87.1191,86.0573,86.8971,112596.0
2021-03-08 14:10:00,89.87,90.48,89.8,90.21,86406.0,86.7523,87.3412,86.6848,87.0805,86406.0
2021-03-08 14:15:00,90.3,90.64,89.76,90.21,91478.0,87.1674,87.4956,86.6461,87.0805,91478.0
2021-03-08 14:20:00,90.13,90.53,89.88,90.53,79764.0,87.0033,87.3894,86.762,87.3894,79764.0
2021-03-08 14:25:00,90.4,91.0,90.37,90.91,49273.0,87.2639,87.8431,87.235,87.7563,49273.0
2021-03-08 14:30:00,90.9,91.17,90.61,90.72,71162.0,87.7466,88.0072,87.4667,87.5728,71162.0
2021-03-08 14:35:00,90.73,91.07,90.19,90.19,69334.0,87.5825,87.9107,87.0612,87.0612,69334.0
2021-03-08 14:40:00,90.18,90.5,89.23,89.38,103242.0,87.0516,87.3605,86.1345,86.2793,103242.0
2021-03-08 14:45:00,89.3,89.57,88.95,89.15,74192.0,86.2021,86.4627,85.8642,86.0573,74192.0
2021-03-08 14:50:00,89.12,89.77,89.1,89.57,61552.0,86.0283,86.6558,86.009,86.4627,61552.0
2021-03-08 14:55:00,89.48,89.69,89.29,89.59,67031.0,86.3759,86.5786,86.1924,86.482,67031.0
2021-03-08 15:00:00,89.4,89.53,88.46,88.49,124002.0,86.2986,86.4241,85.3912,85.4202,124002.0
2021-03-08 15:05:00,88.4,88.7,88.11,88.26,91078.0,85.3333,85.6229,85.0534,85.1982,91078.0
2021-03-08 15:10:00,88.19,88.64,87.95,88.56,87138.0,85.1306,85.565,84.8989,85.4878,87138.0
2021-03-08 15:15:00,88.55,88.68,87.78,87.85,65836.0,85.4781,85.6036,84.7348,84.8024,65836.0
2021-03-08 15:20:00,87.91,88.65,87.8,88.44,64307.0,84.8603,85.5747,84.7541,85.3719,64307.0
2021-03-08 15:25:00,88.59,88.9,88.26,88.37,57810.0,85.5167,85.816,85.1982,85.3044,57810.0
2021-03-08 15:30:00,88.48,89.83,88.48,89.34,128755.0,85.4105,86.7137,85.4105,86.2407,128755.0
2021-03-08 15:35:00,89.34,89.8,89.32,89.57,44211.0,86.2407,86.6848,86.2214,86.4627,44211.0
2021-03-08 15:40:00,89.47,89.96,89.39,89.72,38159.0,86.3662,86.8392,86.289,86.6075,38159.0
2021-03-08 15:45:00,89.95,89.95,88.85,89.41,70027.0,86.8296,86.8296,85.7677,86.3083,70027.0
2021-03-08 15:50:00,89.6,89.83,89.33,89.64,60521.0,86.4917,86.7137,86.2311,86.5303,60521.0
2021-03-08 15:55:00,89.56,89.57,88.2,88.44,105528.0,86.4531,86.4627,85.1403,85.3719,105528.0
2021-03-09 09:30:00,92.84,92.99,91.7,92.41,277882.0,89.6193,89.7641,88.5188,89.2042,277882.0
2021-03-09 09:35:00,92.5,92.5,91.61,91.71,120839.0,89.2911,89.2911,88.432,88.5285,120839.0
2021-03-09 09:40:00,91.8,92.51,90.98,92.24,190540.0,88.6154,89.3007,87.8238,89.0401,190540.0
2021-03-09 09:45:00,92.24,93.5,92.08,93.37,392477.0,89.0401,90.2564,88.8857,90.1309,392477.0
2021-03-09 09:50:00,93.4,93.98,93.1,93.54,210979.0,90.1599,90.7197,89.8703,90.295,210979.0
2021-03-09 09:55:00,93.57,93.98,93.41,93.55,138703.0,90.324,90.7197,90.1695,90.3047,138703.0
2021-03-09 10:00:00,93.62,93.93,92.89,93.2,129931.0,90.3722,90.6715,89.6676,89.9668,129931.0
2021-03-09 10:05:00,93.29,94.07,93.08,93.39,178318.0,90.0537,90.8066,89.851,90.1502,178318.0
2021-03-09 10:10:00,93.29,93.5,92.85,92.88,84247.0,90.0537,90.2564,89.6289,89.6579,84247.0
2021-03-09 10:15:00,93.03,93.8,92.96,93.67,70013.0,89.8027,90.546,89.7351,90.4205,70013.0
2021-03-09 10:20:00,93.74,93.98,93.02,93.28,59654.0,90.4881,90.7197,89.7931,90.044,59654.0
2021-03-09 10:25:00,93.38,94.16,93.38,93.54,158883.0,90.1406,90.8935,90.1406,90.295,158883.0
2021-03-09 10:30:00,93.65,94.03,93.31,93.9,63260.0,90.4012,90.768,90.073,90.6425,63260.0
2021-03-09 10:35:00,93.78,94.51,93.78,94.47,142975.0,90.5267,91.2314,90.5267,91.1928,142975.0
2021-03-09 10:40:00,94.46,94.56,93.89,94.39,75120.0,91.1831,91.2796,90.6329,91.1155,75120.0
2021-03-09 10:45:00,94.38,94.67,93.75,93.76,94611.0,91.1059,91.3858,90.4977,90.5074,94611.0
2021-03-09 10:50:00,93.77,94.2,93.56,93.63,61906.0,90.517,90.9321,90.3143,90.3819,61906.0
2021-03-09 10:55:00,93.77,94.65,93.72,94.57,66326.0,90.517,91.3665,90.4688,91.2893,66326.0
2021-03-09 11:00:00,94.57,95.48,94.34,95.36,129113.0,91.2893,92.1677,91.0673,92.0519,129113.0
2021-03-09 11:05:00,95.31,95.41,94.87,95.0,46626.0,92.0036,92.1001,91.5789,91.7044,46626.0
2021-03-09 11:10:00,95.02,95.27,94.69,95.2,41376.0,91.7237,91.965,91.4051,91.8974,41376.0
2021-03-09 11:15:00,95.1,95.31,94.89,95.3,20015.0,91.8009,92.0036,91.5982,91.994,20015.0
2021-03-09 11:20:00,95.32,95.55,94.81,95.07,69171.0,92.0133,92.2353,91.521,91.7719,69171.0
2021-03-09 11:25:00,95.14,95.37,94.78,94.83,41890.0,91.8395,92.0615,91.492,91.5403,41890.0
2021-03-09 11:30:00,94.89,95.03,94.54,94.87,33261.0,91.5982,91.7333,91.2603,91.5789,33261.0
2021-03-09 11:35:00,94.84,95.04,94.7,94.88,29735.0,91.5499,91.743,91.4148,91.5885,29735.0
2021-03-09 11:40:00,94.93,95.21,94.79,95.04,36791.0,91.6368,91.9071,91.5016,91.743,36791.0
2021-03-09 11:45:00,95.0,95.2,94.64,94.77,62416.0,91.7044,91.8974,91.3569,91.4823,62416.0
2021-03-09 11:50:00,94.83,95.13,94.44,94.52,72567.0,91.5403,91.8299,91.1638,91.241,72567.0
2021-03-09 11:55:00,94.48,94.84,94.39,94.55,52324.0,91.2024,91.5499,91.1155,91.27,52324.0
2021-03-09 12:00:00,94.57,94.7,94.45,94.48,33066.0,91.2893,91.4148,91.1734,91.2024,33066.0
2021-03-09 12:05:00,94.45,94.85,94.37,94.81,19622.0,91.1734,91.5596,91.0962,91.521,19622.0
2021-03-09 12:10:00,94.88,95.17,94.74,95.1,41517.0,91.5885,91.8685,91.4534,91.8009,41517.0
2021-03-09 12:15:00,95.09,95.31,94.75,94.75,76073.0,91.7912,92.0036,91.463,91.463,76073.0
2021-03-09 12:20:00,94.68,95.13,94.62,94.94,18787.0,91.3955,91.8299,91.3375,91.6464,18787.0
2021-03-09 12:25:00,95.01,95.45,94.96,95.31,50237.0,91.714,92.1388,91.6658,92.0036,50237.0
2021-03-09 12:30:00,95.37,95.75,95.26,95.71,53231.0,92.0615,92.4283,91.9553,92.3897,53231.0
2021-03-09 12:35:00,95.66,95.91,95.65,95.82,56458.0,92.3415,92.5828,92.3318,92.4959,56458.0
2021-03-09 12:40:00,95.86,95.86,95.26,95.56,23781.0,92.5345,92.5345,91.9553,92.2449,23781.0
2021-03-09 12:45:00,95.54,95.66,95.31,95.33,14656.0,92.2256,92.3415,92.0036,92.0229,14656.0
2021-03-09 12:50:00,95.3,95.35,94.9,95.01,40065.0,91.994,92.0422,91.6078,91.714,40065.0
2021-03-09 12:55:00,95.0,95.07,94.46,94.75,40808.0,91.7044,91.7719,91.1831,91.463,40808.0
2021-03-09 13:00:00,94.78,95.32,94.69,95.15,37874.0,91.492,92.0133,91.4051,91.8492,37874.0
2021-03-09 13:05:00,95.11,95.15,94.82,94.94,33555.0,91.8105,91.8492,91.5306,91.6464,33555.0
2021-03-09 13:10:00,94.97,95.24,94.9,95.12,22738.0,91.6754,91.936,91.6078,91.8202,22738.0
2021-03-09 13:15:00,95.16,95.19,94.5,94.65,43410.0,91.8588,91.8878,91.2217,91.3665,43410.0
2021-03-09 13:20:00,94.65,94.75,94.42,94.58,22949.0,91.3665,91.463,91.1445,91.2989,22949.0
2021-03-09 13:25:00,94.48,94.91,94.48,94.84,17961.0,91.2024,91.6175,91.2024,91.5499,17961.0
2021-03-09 13:30:00,94.87,95.14,94.71,94.94,30423.0,91.5789,91.8395,91.4244,91.6464,30423.0
2021-03-09 13:35:00,94.99,95.25,94.87,95.25,24120.0,91.6947,91.9457,91.5789,91.9457,24120.0
2021-03-09 13:40:00,95.32,95.44,95.14,95.44,42008.0,92.0133,92.1291,91.8395,92.1291,42008.0
2021-03-09 13:45:00,95.46,95.7,95.36,95.62,41806.0,92.1484,92.3801,92.0519,92.3029,41806.0
2021-03-09 13:50:00,95.63,95.67,95.33,95.42,21576.0,92.3125,92.3511,92.0229,92.1098,21576.0
2021-03-09 13:55:00,95.52,95.83,95.51,95.67,23690.0,92.2063,92.5056,92.1967,92.3511,23690.0
2021-03-09 14:00:00,95.68,95.85,95.45,95.59,24193.0,92.3608,92.5249,92.1388,92.2739,24193.0
2021-03-09 14:05:00,95.58,95.63,95.23,95.44,26824.0,92.2642,92.3125,91.9264,92.1291,26824.0
2021-03-09 14:10:00,95.54,95.55,95.33,95.54,14236.0,92.2256,92.2353,92.0229,92.2256,14236.0
2021-03-09 14:15:00,95.53,95.53,94.95,94.95,36051.0,92.216,92.216,91.6561,91.6561,36051.0
2021-03-09 14:20:00,94.92,95.13,94.6,94.6,34497.0,91.6271,91.8299,91.3182,91.3182,34497.0
2021-03-09 14:25:00,94.6,94.68,94.2,94.24,50528.0,91.3182,91.3955,90.9321,90.9707,50528.0
2021-03-09 14:30:00,94.6,94.75,94.37,94.6,43181.0,91.3182,91.463,91.0962,91.3182,43181.0
2021-03-09 14:35:00,94.74,95.11,94.74,95.03,39357.0,91.4534,91.8105,91.4534,91.7333,39357.0
2021-03-09 14:40:00,95.12,95.29,94.94,95.2,20589.0,91.8202,91.9843,91.6464,91.8974,20589.0
2021-03-09 14:45:00,95.13,95.26,94.78,94.78,22120.0,91.8299,91.9553,91.492,91.492,22120.0
2021-03-09 14:50:00,94.93,95.26,94.93,95.08,11690.0,91.6368,91.9553,91.6368,91.7816,11690.0
2021-03-09 14:55:00,95.03,95.27,94.91,95.06,25116.0,91.7333,91.965,91.6175,91.7623,25116.0
2021-03-09 15:00:00,95.09,95.32,94.93,95.17,29679.0,91.7912,92.0133,91.6368,91.8685,29679.0
2021-03-09 15:05:00,95.25,95.73,95.13,95.55,60244.0,91.9457,92.409,91.8299,92.2353,60244.0
2021-03-09 15:10:00,95.62,95.82,95.49,95.59,38002.0,92.3029,92.4959,92.1774,92.2739,38002.0
2021-03-09 15:15:00,95.68,95.8,95.54,95.75,39194.0,92.3608,92.4766,92.2256,92.4283,39194.0
2021-03-09 15:20:00,95.73,95.82,95.55,95.6,24210.0,92.409,92.4959,92.2353,92.2835,24210.0
2021-03-09 15:25:00,95.75,95.82,95.49,95.51,42037.0,92.4283,92.4959,92.1774,92.1967,42037.0
2021-03-09 15:30:00,95.52,95.68,95.4,95.43,19761.0,92.2063,92.3608,92.0905,92.1194,19761.0
2021-03-09 15:35:00,95.41,95.41,94.8,95.26,53067.0,92.1001,92.1001,91.5113,91.9553,53067.0
2021-03-09 15:40:00,95.23,95.26,94.29,94.34,63678.0,91.9264,91.9553,91.019,91.0673,63678.0
2021-03-09 15:45:00,94.34,94.65,94.24,94.31,90969.0,91.0673,91.3665,90.9707,91.0383,90969.0
2021-03-09 15:50:00,94.29,94.41,93.68,94.35,115340.0,91.019,91.1348,90.4302,91.0769,115340.0
2021-03-09 15:55:00,94.36,94.36,93.61,93.84,115412.0,91.0866,91.0866,90.3626,90.5846,115412.0
2021-03-10 09:30:00,96.74,97.48,96.25,97.33,343457.0,93.384,94.0983,92.911,93.9535,343457.0
2021-03-10 09:35:00,97.26,97.75,96.72,97.71,366765.0,93.886,94.359,93.3647,94.3204,366765.0
2021-03-10 09:40:00,97.7,99.36,97.32,99.0,402298.0,94.3107,95.9131,93.9439,95.5656,402298.0
2021-03-10 09:45:00,99.03,99.51,98.53,99.08,279192.0,95.5946,96.0579,95.1119,95.6428,279192.0
2021-03-10 09:50:00,99.01,100.15,99.0,100.15,274013.0,95.5753,96.6757,95.5656,96.6757,274013.0
2021-03-10 09:55:00,100.13,100.34,99.37,99.6,215808.0,96.6564,96.8591,95.9228,96.1448,215808.0
2021-03-10 10:00:00,99.61,100.39,99.29,100.22,250778.0,96.1544,96.9074,95.8455,96.7433,250778.0
2021-03-10 10:05:00,100.31,100.51,99.89,100.35,217200.0,96.8302,97.0232,96.4247,96.8688,217200.0
2021-03-10 10:10:00,100.44,101.01,100.06,100.09,221415.0,96.9556,97.5059,96.5888,96.6178,221415.0
2021-03-10 10:15:00,100.09,100.85,100.07,100.63,145734.0,96.6178,97.3514,96.5985,97.1391,145734.0
2021-03-10 10:20:00,100.63,100.76,99.14,99.24,116019.0,97.1391,97.2645,95.7007,95.7973,116019.0
2021-03-10 10:25:00,99.18,99.27,97.99,98.03,176434.0,95.7394,95.8262,94.5906,94.6293,176434.0
2021-03-10 10:30:00,98.06,99.75,97.99,99.73,208144.0,94.6582,96.2896,94.5906,96.2703,208144.0
2021-03-10 10:35:00,99.78,99.8,98.2,98.25,151343.0,96.3185,96.3378,94.7934,94.8416,151343.0
2021-03-10 10:40:00,98.18,98.84,97.64,98.78,114183.0,94.774,95.4112,94.2528,95.3532,114183.0
2021-03-10 10:45:00,98.74,99.3,98.69,99.28,139838.0,95.3146,95.8552,95.2664,95.8359,139838.0
2021-03-10 10:50:00,99.3,99.31,98.07,98.99,141629.0,95.8552,95.8648,94.6679,95.5559,141629.0
2021-03-10 10:55:00,98.94,99.3,98.56,99.0,110088.0,95.5077,95.8552,95.1409,95.5656,110088.0
2021-03-10 11:00:00,99.17,99.76,98.84,99.59,98270.0,95.7297,96.2992,95.4112,96.1351,98270.0
2021-03-10 11:05:00,99.65,100.12,99.32,99.55,165629.0,96.1931,96.6467,95.8745,96.0965,165629.0
2021-03-10 11:10:00,99.49,100.2,99.36,100.0,85131.0,96.0386,96.724,95.9131,96.5309,85131.0
2021-03-10 11:15:00,99.93,100.36,99.48,99.66,98395.0,96.4633,96.8784,96.0289,96.2027,98395.0
2021-03-10 11:20:00,99.73,99.78,98.64,99.0,109675.0,96.2703,96.3185,95.2181,95.5656,109675.0
2021-03-10 11:25:00,98.94,99.69,98.82,99.6,110333.0,95.5077,96.2317,95.3918,96.1448,110333.0
2021-03-10 11:30:00,99.57,99.8,99.18,99.46,40067.0,96.1158,96.3378,95.7394,96.0096,40067.0
2021-03-10 11:35:00,99.38,99.49,99.08,99.34,62180.0,95.9324,96.0386,95.6428,95.8938,62180.0
2021-03-10 11:40:00,99.37,99.51,98.42,98.55,65257.0,95.9228,96.0579,95.0057,95.1312,65257.0
2021-03-10 11:45:00,98.6,99.67,98.49,99.67,78393.0,95.1795,96.2124,95.0733,96.2124,78393.0
2021-03-10 11:50:00,99.67,100.16,99.61,100.1,87789.0,96.2124,96.6854,96.1544,96.6274,87789.0
2021-03-10 11:55:00,100.1,100.2,99.48,99.74,47082.0,96.6274,96.724,96.0289,96.2799,47082.0
2021-03-10 12:00:00,99.83,100.14,99.65,99.86,34850.0,96.3668,96.6661,96.1931,96.3958,34850.0
2021-03-10 12:05:00,99.84,100.06,99.63,99.71,17316.0,96.3765,96.5888,96.1737,96.251,17316.0
2021-03-10 12:10:00,99.68,100.14,99.68,100.0,35659.0,96.222,96.6661,96.222,96.5309,35659.0
2021-03-10 12:15:00,99.96,100.12,99.75,99.75,19105.0,96.4923,96.6467,96.2896,96.2896,19105.0
2021-03-10 12:20:00,99.63,99.65,98.92,99.11,66738.0,96.1737,96.1931,95.4884,95.6718,66738.0
2021-03-10 12:25:00,98.98,99.07,98.31,98.46,71563.0,95.5463,95.6332,94.8995,95.0443,71563.0
2021-03-10 12:30:00,98.48,98.84,98.2,98.51,81001.0,95.0636,95.4112,94.7934,95.0926,81001.0
2021-03-10 12:35:00,98.5,98.6,97.11,97.26,121239.0,95.0829,95.1795,93.7412,93.886,121239.0
2021-03-10 12:40:00,97.21,97.96,97.2,97.74,118903.0,93.8377,94.5617,93.828,94.3493,118903.0
2021-03-10 12:45:00,97.77,98.38,97.77,98.14,90657.0,94.3783,94.9671,94.3783,94.7354,90657.0
2021-03-10 12:50:00,98.17,98.76,97.91,98.67,89843.0,94.7644,95.3339,94.5134,95.247,89843.0
2021-03-10 12:55:00,98.63,98.88,98.34,98.63,52865.0,95.2084,95.4498,94.9285,95.2084,52865.0
2021-03-10 13:00:00,98.65,98.65,97.43,98.51,104268.0,95.2277,95.2277,94.0501,95.0926,104268.0
2021-03-10 13:05:00,98.51,99.09,97.97,99.03,114409.0,95.0926,95.6525,94.5713,95.5946,114409.0
2021-03-10 13:10:00,99.09,99.32,98.89,99.0,55789.0,95.6525,95.8745,95.4594,95.5656,55789.0
2021-03-10 13:15:00,99.02,99.15,98.32,98.85,96962.0,95.5849,95.7104,94.9092,95.4208,96962.0
2021-03-10 13:20:00,98.84,99.2,98.82,99.05,98186.0,95.4112,95.7587,95.3918,95.6139,98186.0
2021-03-10 13:25:00,98.98,99.35,98.71,99.23,41813.0,95.5463,95.9035,95.2857,95.7876,41813.0
2021-03-10 13:30:00,99.35,99.53,98.6,98.85,79227.0,95.9035,96.0772,95.1795,95.4208,79227.0
2021-03-10 13:35:00,98.96,99.06,98.29,98.55,67131.0,95.527,95.6235,94.8802,95.1312,67131.0
2021-03-10 13:40:00,98.56,98.95,98.25,98.4,37006.0,95.1409,95.5173,94.8416,94.9864,37006.0
2021-03-10 13:45:00,98.34,98.46,97.72,98.4,118307.0,94.9285,95.0443,94.33,94.9864,118307.0
2021-03-10 13:50:00,98.36,98.75,98.05,98.61,82572.0,94.9478,95.3243,94.6486,95.1891,82572.0
2021-03-10 13:55:00,98.62,98.97,98.55,98.74,38759.0,95.1988,95.5366,95.1312,95.3146,38759.0
2021-03-10 14:00:00,98.58,99.0,98.32,98.98,86531.0,95.1602,95.5656,94.9092,95.5463,86531.0
2021-03-10 14:05:00,98.99,99.18,98.62,98.68,67964.0,95.5559,95.7394,95.1988,95.2567,67964.0
2021-03-10 14:10:00,98.72,99.33,98.72,99.33,52979.0,95.2953,95.8842,95.2953,95.8842,52979.0
2021-03-10 14:15:00,99.33,99.45,99.14,99.19,34767.0,95.8842,96.0,95.7007,95.749,34767.0
2021-03-10 14:20:00,99.24,99.34,98.57,98.73,49661.0,95.7973,95.8938,95.1505,95.305,49661.0
2021-03-10 14:25:00,98.7,99.15,98.64,99.14,67499.0,95.276,95.7104,95.2181,95.7007,67499.0
2021-03-10 14:30:00,99.12,99.3,98.95,99.1,39629.0,95.6814,95.8552,95.5173,95.6621,39629.0
2021-03-10 14:35:00,99.19,99.48,99.05,99.45,65407.0,95.749,96.0289,95.6139,96.0,65407.0
2021-03-10 14:40:00,99.48,99.52,99.28,99.52,29982.0,96.0289,96.0676,95.8359,96.0676,29982.0
2021-03-10 14:45:00,99.35,99.98,99.24,99.98,48753.0,95.9035,96.5116,95.7973,96.5116,48753.0
2021-03-10 14:50:00,99.99,100.06,99.57,99.77,72726.0,96.5213,96.5888,96.1158,96.3089,72726.0
2021-03-10 14:55:00,99.65,99.79,99.41,99.42,54227.0,96.1931,96.3282,95.9614,95.971,54227.0
2021-03-10 15:00:00,99.4,99.77,98.84,98.93,56388.0,95.9517,96.3089,95.4112,95.498,56388.0
2021-03-10 15:05:00,99.04,99.26,98.84,99.2,51217.0,95.6042,95.8166,95.4112,95.7587,51217.0
2021-03-10 15:10:00,99.05,99.1,98.7,98.7,37960.0,95.6139,95.6621,95.276,95.276,37960.0
2021-03-10 15:15:00,98.88,99.21,98.88,99.15,29812.0,95.4498,95.7683,95.4498,95.7104,29812.0
2021-03-10 15:20:00,99.2,99.48,99.14,99.29,84622.0,95.7587,96.0289,95.7007,95.8455,84622.0
2021-03-10 15:25:00,99.35,99.4,98.74,98.74,33503.0,95.9035,95.9517,95.3146,95.3146,33503.0
2021-03-10 15:30:00,98.8,98.85,98.5,98.53,28609.0,95.3725,95.4208,95.0829,95.1119,28609.0
2021-03-10 15:35:00,98.63,99.09,98.63,98.85,24658.0,95.2084,95.6525,95.2084,95.4208,24658.0
2021-03-10 15:40:00,98.84,99.16,98.73,98.95,21343.0,95.4112,95.7201,95.305,95.5173,21343.0
2021-03-10 15:45:00,98.97,99.5,98.85,99.5,71415.0,95.5366,96.0483,95.4208,96.0483,71415.0
2021-03-10 15:50:00,99.36,99.6,99.11,99.11,125293.0,95.9131,96.1448,95.6718,95.6718,125293.0
2021-03-10 15:55:00,99.15,99.15,98.75,98.87,96256.0,95.7104,95.7104,95.3243,95.4401,96256.0
2021-03-11 09:30:00,101.87,102.0,101.27,101.5,274703.0,98.336,98.4615,97.7569,97.9789,274703.0
2021-03-11 09:35:00,101.47,101.57,100.9,101.3,115022.0,97.9499,98.0464,97.3997,97.7858,115022.0
2021-03-11 09:40:00,101.39,102.07,101.2,101.5,149663.0,97.8727,98.5291,97.6893,97.9789,149663.0
2021-03-11 09:45:00,101.41,101.99,101.18,101.71,108160.0,97.892,98.4519,97.67,98.1816,108160.0
2021-03-11 09:50:00,101.73,102.48,101.73,102.41,205275.0,98.2009,98.9249,98.2009,98.8573,205275.0
2021-03-11 09:55:00,102.45,103.17,102.43,103.15,270908.0,98.8959,99.5909,98.8766,99.5716,270908.0
2021-03-11 10:00:00,103.19,103.51,103.05,103.35,164751.0,99.6102,99.9191,99.4751,99.7647,164751.0
2021-03-11 10:05:00,103.24,103.65,102.99,103.42,102327.0,99.6585,100.0543,99.4172,99.8323,102327.0
2021-03-11 10:10:00,103.42,103.83,103.31,103.51,110863.0,99.8323,100.228,99.7261,99.9191,110863.0
2021-03-11 10:15:00,103.58,103.77,101.87,102.27,187496.0,99.9867,100.1701,98.336,98.7222,187496.0
2021-03-11 10:20:00,102.19,103.25,102.13,103.12,171104.0,98.6449,99.6682,98.587,99.5427,171104.0
2021-03-11 10:25:00,103.12,103.61,103.12,103.58,99116.0,99.5427,100.0157,99.5427,99.9867,99116.0
2021-03-11 10:30:00,103.61,104.08,103.6,103.93,152537.0,100.0157,100.4694,100.006,100.3246,152537.0
2021-03-11 10:35:00,104.01,104.18,103.76,103.96,49444.0,100.4018,100.5659,100.1605,100.3535,49444.0
2021-03-11 10:40:00,103.94,104.29,103.94,104.2,46629.0,100.3342,100.6721,100.3342,100.5852,46629.0
2021-03-11 10:45:00,104.25,104.45,103.96,104.42,87495.0,100.6335,100.8265,100.3535,100.7976,87495.0
2021-03-11 10:50:00,104.41,104.61,104.15,104.44,88455.0,100.7879,100.981,100.5369,100.8169,88455.0
2021-03-11 10:55:00,104.5,104.63,104.1,104.4,42297.0,100.8748,101.0003,100.4887,100.7783,42297.0
2021-03-11 11:00:00,104.43,104.78,104.27,104.57,56852.0,100.8072,101.1451,100.6528,100.9424,56852.0
2021-03-11 11:05:00,104.59,104.67,104.38,104.45,23158.0,100.9617,101.0389,100.759,100.8265,23158.0
2021-03-11 11:10:00,104.5,104.87,104.49,104.75,43669.0,100.8748,101.232,100.8651,101.1161,43669.0
2021-03-11 11:15:00,104.75,104.75,104.36,104.57,19769.0,101.1161,101.1161,100.7397,100.9424,19769.0
2021-03-11 11:20:00,104.66,104.94,104.62,104.85,43930.0,101.0293,101.2995,100.9906,101.2127,43930.0
2021-03-11 11:25:00,104.81,104.88,104.53,104.53,44800.0,101.174,101.2416,100.9038,100.9038,44800.0
2021-03-11 11:30:00,104.61,104.67,104.28,104.4,29593.0,100.981,101.0389,100.6624,100.7783,29593.0
2021-03-11 11:35:00,104.39,104.71,104.37,104.7,23896.0,100.7686,101.0775,100.7493,101.0679,23896.0
2021-03-11 11:40:00,104.74,104.76,104.39,104.5,32946.0,101.1065,101.1258,100.7686,100.8748,32946.0
2021-03-11 11:45:00,104.53,104.7,104.51,104.64,25738.0,100.9038,101.0679,100.8845,101.0099,25738.0
2021-03-11 11:50:00,104.68,104.69,104.36,104.38,17589.0,101.0486,101.0582,100.7397,100.759,17589.0
2021-03-11 11:55:00,104.41,104.41,103.95,104.0,39141.0,100.7879,100.7879,100.3439,100.3921,39141.0
2021-03-11 12:00:00,103.98,104.28,103.87,103.93,46055.0,100.3728,100.6624,100.2667,100.3246,46055.0
2021-03-11 12:05:00,103.93,104.37,103.93,104.32,35834.0,100.3246,100.7493,100.3246,100.701,35834.0
2021-03-11 12:10:00,104.24,104.48,104.24,104.37,22585.0,100.6238,100.8555,100.6238,100.7493,22585.0
2021-03-11 12:15:00,104.4,104.41,104.1,104.18,21135.0,100.7783,100.7879,100.4887,100.5659,21135.0
2021-03-11 12:20:00,104.25,104.3,104.16,104.25,11683.0,100.6335,100.6817,100.5466,100.6335,11683.0
2021-03-11 12:25:00,104.17,104.17,103.93,104.0,19132.0,100.5562,100.5562,100.3246,100.3921,19132.0
2021-03-11 12:30:00,104.06,104.16,103.87,104.05,13939.0,100.4501,100.5466,100.2667,100.4404,13939.0
2021-03-11 12:35:00,104.04,104.62,104.04,104.61,55064.0,100.4308,100.9906,100.4308,100.981,55064.0
2021-03-11 12:40:00,104.63,104.63,104.1,104.11,20604.0,101.0003,101.0003,100.4887,100.4983,20604.0
2021-03-11 12:45:00,104.1,104.16,103.94,103.98,23085.0,100.4887,100.5466,100.3342,100.3728,23085.0
2021-03-11 12:50:00,103.92,103.93,103.54,103.54,27648.0,100.3149,100.3246,99.9481,99.9481,27648.0
2021-03-11 12:55:00,103.56,103.94,103.53,103.86,56271.0,99.9674,100.3342,99.9385,100.257,56271.0
2021-03-11 13:00:00,103.92,104.25,103.82,104.23,27472.0,100.3149,100.6335,100.2184,100.6142,27472.0
2021-03-11 13:05:00,104.21,104.3,103.82,103.84,21241.0,100.5949,100.6817,100.2184,100.2377,21241.0
2021-03-11 13:10:00,103.86,104.05,103.6,103.75,31336.0,100.257,100.4404,100.006,100.1508,31336.0
2021-03-11 13:15:00,103.82,103.95,103.63,103.63,13796.0,100.2184,100.3439,100.035,100.035,13796.0
2021-03-11 13:20:00,103.68,103.77,103.34,103.45,23857.0,100.0832,100.1701,99.755,99.8612,23857.0
2021-03-11 13:25:00,103.42,103.58,103.3,103.56,19475.0,99.8323,99.9867,99.7164,99.9674,19475.0
2021-03-11 13:30:00,103.56,103.81,103.53,103.55,21412.0,99.9674,100.2087,99.9385,99.9578,21412.0
2021-03-11 13:35:00,103.59,103.87,103.59,103.74,15258.0,99.9964,100.2667,99.9964,100.1412,15258.0
2021-03-11 13:40:00,103.8,103.94,103.45,103.53,26791.0,100.1991,100.3342,99.8612,99.9385,26791.0
2021-03-11 13:45:00,103.6,103.71,103.44,103.71,21454.0,100.006,100.1122,99.8516,100.1122,21454.0
2021-03-11 13:50:00,103.65,103.99,103.59,103.84,21092.0,100.0543,100.3825,99.9964,100.2377,21092.0
2021-03-11 13:55:00,103.74,103.77,103.06,103.37,32697.0,100.1412,100.1701,99.4848,99.784,32697.0
2021-03-11 14:00:00,103.36,104.23,103.36,104.13,37566.0,99.7743,100.6142,99.7743,100.5176,37566.0
2021-03-11 14:05:00,104.2,104.41,103.97,104.12,25242.0,100.5852,100.7879,100.3632,100.508,25242.0
2021-03-11 14:10:00,104.22,104.4,104.07,104.38,10954.0,100.6045,100.7783,100.4597,100.759,10954.0
2021-03-11 14:15:00,104.41,104.6,104.34,104.54,51019.0,100.7879,100.9713,100.7204,100.9134,51019.0
2021-03-11 14:20:00,104.52,104.86,104.52,104.81,32637.0,100.8941,101.2223,100.8941,101.174,32637.0
2021-03-11 14:25:00,104.78,104.84,104.7,104.75,35405.0,101.1451,101.203,101.0679,101.1161,35405.0
2021-03-11 14:30:00,104.77,104.89,104.56,104.68,18815.0,101.1354,101.2513,100.9327,101.0486,18815.0
2021-03-11 14:35:00,104.61,104.78,104.3,104.65,16274.0,100.981,101.1451,100.6817,101.0196,16274.0
2021-03-11 14:40:00,104.61,104.8,104.48,104.51,15835.0,100.981,101.1644,100.8555,100.8845,15835.0
2021-03-11 14:45:00,104.55,104.55,103.87,103.91,35913.0,100.9231,100.9231,100.2667,100.3053,35913.0
2021-03-11 14:50:00,103.89,104.38,103.89,104.21,23407.0,100.286,100.759,100.286,100.5949,23407.0
2021-03-11 14:55:00,104.15,104.18,103.97,104.12,18397.0,100.5369,100.5659,100.3632,100.508,18397.0
2021-03-11 15:00:00,104.03,104.37,104.0,104.34,27144.0,100.4211,100.7493,100.3921,100.7204,27144.0
2021-03-11 15:05:00,104.38,104.66,104.3,104.58,31269.0,100.759,101.0293,100.6817,100.952,31269.0
2021-03-11 15:10:00,104.5,104.5,104.11,104.15,27807.0,100.8748,100.8748,100.4983,100.5369,27807.0
2021-03-11 15:15:00,104.2,104.35,104.14,104.32,20372.0,100.5852,100.73,100.5273,100.701,20372.0
2021-03-11 15:20:00,104.35,104.6,104.26,104.59,24641.0,100.73,100.9713,100.6431,100.9617,24641.0
2021-03-11 15:25:00,104.6,104.93,104.53,104.84,60101.0,100.9713,101.2899,100.9038,101.203,60101.0
2021-03-11 15:30:00,104.82,104.94,104.55,104.63,44197.0,101.1837,101.2995,100.9231,101.0003,44197.0
2021-03-11 15:35:00,104.65,104.92,104.58,104.91,39679.0,101.0196,101.2802,100.952,101.2706,39679.0
2021-03-11 15:40:00,104.89,105.0,104.81,104.93,109051.0,101.2513,101.3575,101.174,101.2899,109051.0
2021-03-11 15:45:00,104.91,105.06,104.9,104.95,85772.0,101.2706,101.4154,101.2609,101.3092,85772.0
2021-03-11 15:50:00,104.95,105.37,104.74,105.34,162957.0,101.3092,101.7146,101.1065,101.6857,162957.0
2021-03-11 15:55:00,105.31,105.38,104.89,105.23,156733.0,101.6567,101.7243,101.2513,101.5795,156733.0
2021-03-12 09:30:00,105.0,105.91,104.49,105.67,206702.0,101.3575,102.2359,100.8651,102.0042,206702.0
2021-03-12 09:35:00,105.64,105.76,104.46,105.17,156930.0,101.9753,102.0911,100.8362,101.5216,156930.0
2021-03-12 09:40:00,104.89,105.9,104.78,105.73,181141.0,101.2513,102.2262,101.1451,102.0621,181141.0
2021-03-12 09:45:00,105.75,105.9,104.59,105.14,110445.0,102.0814,102.2262,100.9617,101.4926,110445.0
2021-03-12 09:50:00,105.16,106.08,105.06,105.86,96196.0,101.5119,102.4,101.4154,102.1876,96196.0
2021-03-12 09:55:00,105.6,106.3,105.6,106.05,108386.0,101.9366,102.6124,101.9366,102.371,108386.0
2021-03-12 10:00:00,106.02,106.45,105.5,106.26,76530.0,102.3421,102.7572,101.8401,102.5737,76530.0
2021-03-12 10:05:00,106.29,106.59,105.95,106.06,59853.0,102.6027,102.8923,102.2745,102.3807,59853.0
2021-03-12 10:10:00,106.11,106.27,105.7,106.08,82583.0,102.4289,102.5834,102.0332,102.4,82583.0
2021-03-12 10:15:00,106.05,106.2,105.55,105.67,49567.0,102.371,102.5158,101.8884,102.0042,49567.0
2021-03-12 10:20:00,105.59,105.61,104.89,104.9,123746.0,101.927,101.9463,101.2513,101.2609,123746.0
2021-03-12 10:25:00,104.93,104.95,104.18,104.64,116756.0,101.2899,101.3092,100.5659,101.0099,116756.0
2021-03-12 10:30:00,104.6,105.29,104.36,105.08,113226.0,100.9713,101.6374,100.7397,101.4347,113226.0
2021-03-12 10:35:00,105.09,105.52,104.74,105.4,53733.0,101.4443,101.8594,101.1065,101.7436,53733.0
2021-03-12 10:40:00,105.52,105.77,105.33,105.72,57789.0,101.8594,102.1007,101.676,102.0525,57789.0
2021-03-12 10:45:00,105.68,106.24,105.64,106.16,66412.0,102.0139,102.5544,101.9753,102.4772,66412.0
2021-03-12 10:50:00,106.16,106.37,105.36,105.86,135705.0,102.4772,102.6799,101.705,102.1876,135705.0
2021-03-12 10:55:00,105.82,105.84,105.4,105.43,44466.0,102.149,102.1683,101.7436,101.7725,44466.0
2021-03-12 11:00:00,105.38,106.09,105.01,105.14,117113.0,101.7243,102.4096,101.3671,101.4926,117113.0
2021-03-12 11:05:00,105.14,106.35,105.11,106.24,76145.0,101.4926,102.6606,101.4636,102.5544,76145.0
2021-03-12 11:10:00,106.28,106.62,106.15,106.38,71451.0,102.5931,102.9213,102.4676,102.6896,71451.0
2021-03-12 11:15:00,106.3,107.02,106.24,106.58,115078.0,102.6124,103.3074,102.5544,102.8826,115078.0
2021-03-12 11:20:00,106.59,107.11,106.58,106.9,49823.0,102.8923,103.3943,102.8826,103.1915,49823.0
2021-03-12 11:25:00,106.8,106.97,106.61,106.61,26880.0,103.095,103.2591,102.9116,102.9116,26880.0
2021-03-12 11:30:00,106.68,106.89,106.29,106.29,33837.0,102.9792,103.1819,102.6027,102.6027,33837.0
2021-03-12 11:35:00,106.32,106.43,105.61,106.09,66264.0,102.6317,102.7378,101.9463,102.4096,66264.0
2021-03-12 11:40:00,105.98,106.29,105.91,106.15,33588.0,102.3035,102.6027,102.2359,102.4676,33588.0
2021-03-12 11:45:00,106.18,106.32,105.96,106.32,18922.0,102.4965,102.6317,102.2842,102.6317,18922.0
2021-03-12 11:50:00,106.38,106.44,106.2,106.22,21068.0,102.6896,102.7475,102.5158,102.5351,21068.0
2021-03-12 11:55:00,106.14,106.14,105.71,105.82,36437.0,102.4579,102.4579,102.0428,102.149,36437.0
2021-03-12 12:00:00,105.8,105.89,105.29,105.4,74939.0,102.1297,102.2166,101.6374,101.7436,74939.0
2021-03-12 12:05:00,105.4,105.69,105.28,105.59,42261.0,101.7436,102.0235,101.6277,101.927,42261.0
2021-03-12 12:10:00,105.65,105.66,105.31,105.51,28631.0,101.9849,101.9946,101.6567,101.8498,28631.0
2021-03-12 12:15:00,105.53,106.07,105.47,106.03,67866.0,101.8691,102.3903,101.8112,102.3517,67866.0
2021-03-12 12:20:00,106.01,106.05,105.63,105.68,24702.0,102.3324,102.371,101.9656,102.0139,24702.0
2021-03-12 12:25:00,105.74,105.99,105.51,105.9,12820.0,102.0718,102.3131,101.8498,102.2262,12820.0
2021-03-12 12:30:00,105.95,106.26,105.88,106.18,49675.0,102.2745,102.5737,102.2069,102.4965,49675.0
2021-03-12 12:35:00,106.14,106.48,106.12,106.48,57158.0,102.4579,102.7861,102.4386,102.7861,57158.0
2021-03-12 12:40:00,106.49,106.54,106.0,106.24,66010.0,102.7958,102.844,102.3228,102.5544,66010.0
2021-03-12 12:45:00,106.27,106.52,106.24,106.27,55308.0,102.5834,102.8247,102.5544,102.5834,55308.0
2021-03-12 12:50:00,106.26,106.28,105.85,106.11,54316.0,102.5737,102.5931,102.178,102.4289,54316.0
2021-03-12 12:55:00,106.14,106.14,105.74,105.86,61126.0,102.4579,102.4579,102.0718,102.1876,61126.0
2021-03-12 13:00:00,105.89,106.01,105.68,105.96,36108.0,102.2166,102.3324,102.0139,102.2842,36108.0
2021-03-12 13:05:00,106.04,106.49,105.98,106.39,26100.0,102.3614,102.7958,102.3035,102.6992,26100.0
2021-03-12 13:10:00,106.34,106.57,106.15,106.4,31797.0,102.651,102.873,102.4676,102.7089,31797.0
2021-03-12 13:15:00,106.38,106.43,106.18,106.28,42313.0,102.6896,102.7378,102.4965,102.5931,42313.0
2021-03-12 13:20:00,106.32,106.55,106.17,106.2,25014.0,102.6317,102.8537,102.4869,102.5158,25014.0
2021-03-12 13:25:00,106.16,106.38,106.11,106.25,12053.0,102.4772,102.6896,102.4289,102.5641,12053.0
2021-03-12 13:30:00,106.24,106.37,106.2,106.31,10259.0,102.5544,102.6799,102.5158,102.622,10259.0
2021-03-12 13:35:00,106.25,106.25,105.87,106.07,35571.0,102.5641,102.5641,102.1973,102.3903,35571.0
2021-03-12 13:40:00,106.05,106.12,105.9,106.02,12040.0,102.371,102.4386,102.2262,102.3421,12040.0
2021-03-12 13:45:00,105.92,105.93,105.55,105.6,46125.0,102.2455,102.2552,101.8884,101.9366,46125.0
2021-03-12 13:50:00,105.58,105.76,105.45,105.54,45639.0,101.9173,102.0911,101.7918,101.8787,45639.0
2021-03-12 13:55:00,105.62,105.75,105.4,105.43,27558.0,101.9559,102.0814,101.7436,101.7725,27558.0
2021-03-12 14:00:00,105.47,105.86,105.45,105.46,45272.0,101.8112,102.1876,101.7918,101.8015,45272.0
2021-03-12 14:05:00,105.42,105.61,105.39,105.59,14112.0,101.7629,101.9463,101.7339,101.927,14112.0
2021-03-12 14:10:00,105.47,105.47,105.31,105.45,13308.0,101.8112,101.8112,101.6567,101.7918,13308.0
2021-03-12 14:15:00,105.4,105.68,105.27,105.53,43173.0,101.7436,102.0139,101.6181,101.8691,43173.0
2021-03-12 14:20:00,105.43,105.65,105.29,105.55,14690.0,101.7725,101.9849,101.6374,101.8884,14690.0
2021-03-12 14:25:00,105.49,106.11,105.37,106.11,80212.0,101.8305,102.4289,101.7146,102.4289,80212.0
2021-03-12 14:30:00,106.13,106.43,106.03,106.42,120896.0,102.4483,102.7378,102.3517,102.7282,120896.0
2021-03-12 14:35:00,106.43,106.59,106.23,106.4,137606.0,102.7378,102.8923,102.5448,102.7089,137606.0
2021-03-12 14:40:00,106.46,106.65,106.36,106.65,137155.0,102.7668,102.9502,102.6703,102.9502,137155.0
2021-03-12 14:45:00,106.63,106.65,106.42,106.52,125543.0,102.9309,102.9502,102.7282,102.8247,125543.0
2021-03-12 14:50:00,106.5,106.76,106.4,106.56,84851.0,102.8054,103.0564,102.7089,102.8633,84851.0
2021-03-12 14:55:00,106.52,106.75,106.43,106.69,98423.0,102.8247,103.0467,102.7378,102.9888,98423.0
2021-03-12 15:00:00,106.65,106.68,106.34,106.41,99885.0,102.9502,102.9792,102.651,102.7185,99885.0
2021-03-12 15:05:00,106.41,106.77,106.34,106.71,67933.0,102.7185,103.0661,102.651,103.0081,67933.0
2021-03-12 15:10:00,106.67,106.71,106.35,106.39,83822.0,102.9695,103.0081,102.6606,102.6992,83822.0
2021-03-12 15:15:00,106.48,106.77,106.45,106.75,50940.0,102.7861,103.0661,102.7572,103.0467,50940.0
2021-03-12 15:20:00,106.79,106.96,106.67,106.93,85905.0,103.0854,103.2495,102.9695,103.2205,85905.0
2021-03-12 15:25:00,106.94,106.97,106.73,106.73,76685.0,103.2302,103.2591,103.0274,103.0274,76685.0
2021-03-12 15:30:00,106.77,107.02,106.73,107.01,70012.0,103.0661,103.3074,103.0274,103.2977,70012.0
2021-03-12 15:35:00,107.0,107.42,107.0,107.42,134019.0,103.2881,103.6935,103.2881,103.6935,134019.0
2021-03-12 15:40:00,107.42,107.57,107.37,107.46,88488.0,103.6935,103.8383,103.6452,103.7321,88488.0
2021-03-12 15:45:00,107.45,107.72,107.4,107.49,96238.0,103.7225,103.9831,103.6742,103.7611,96238.0
2021-03-12 15:50:00,107.41,107.63,107.32,107.59,80508.0,103.6839,103.8962,103.597,103.8576,80508.0
2021-03-12 15:55:00,107.6,107.94,107.3,107.5,201898.0,103.8673,104.1955,103.5777,103.7707,201898.0
2021-03-15 09:30:00,106.82,107.4,106.28,106.99,228635.0,103.1143,103.6742,102.5931,103.2784,228635.0
2021-03-15 09:35:00,106.98,107.3,106.81,107.23,107951.0,103.2688,103.5777,103.1047,103.5101,107951.0
2021-03-15 09:40:00,107.23,107.23,106.27,106.67,79031.0,103.5101,103.5101,102.5834,102.9695,79031.0
2021-03-15 09:45:00,106.57,107.01,105.97,106.05,126127.0,102.873,103.2977,102.2938,102.371,126127.0
2021-03-15 09:50:00,106.2,106.44,105.93,106.33,50639.0,102.5158,102.7475,102.2552,102.6413,50639.0
2021-03-15 09:55:00,106.36,107.08,106.19,106.41,73415.0,102.6703,103.3653,102.5062,102.7185,73415.0
2021-03-15 10:00:00,106.27,106.7,105.96,106.1,88231.0,102.5834,102.9985,102.2842,102.4193,88231.0
2021-03-15 10:05:00,106.08,106.21,104.94,105.23,160566.0,102.4,102.5255,101.2995,101.5795,160566.0
2021-03-15 10:10:00,105.28,106.85,105.23,106.85,243283.0,101.6277,103.1433,101.5795,103.1433,243283.0
2021-03-15 10:15:00,106.8,107.23,106.37,107.1,106310.0,103.095,103.5101,102.6799,103.3846,106310.0
2021-03-15 10:20:00,107.09,107.2,106.6,107.12,33700.0,103.375,103.4811,102.9019,103.4039,33700.0
2021-03-15 10:25:00,107.08,107.64,107.06,107.47,123354.0,103.3653,103.9059,103.346,103.7418,123354.0
2021-03-15 10:30:00,107.46,107.97,107.23,107.87,73198.0,103.7321,104.2244,103.5101,104.1279,73198.0
2021-03-15 10:35:00,107.81,108.09,107.45,107.45,96686.0,104.07,104.3403,103.7225,103.7225,96686.0
2021-03-15 10:40:00,107.42,107.97,107.36,107.78,35281.0,103.6935,104.2244,103.6356,104.041,35281.0
2021-03-15 10:45:00,107.81,107.94,107.37,107.57,45854.0,104.07,104.1955,103.6452,103.8383,45854.0
2021-03-15 10:50:00,107.43,107.43,106.92,107.4,131874.0,103.7032,103.7032,103.2108,103.6742,131874.0
2021-03-15 10:55:00,107.39,107.47,107.01,107.3,20569.0,103.6645,103.7418,103.2977,103.5777,20569.0
2021-03-15 11:00:00,107.31,107.75,107.11,107.74,44659.0,103.5873,104.0121,103.3943,104.0024,44659.0
2021-03-15 11:05:00,107.74,107.78,107.45,107.45,24578.0,104.0024,104.041,103.7225,103.7225,24578.0
2021-03-15 11:10:00,107.5,107.55,107.17,107.26,79392.0,103.7707,103.819,103.4522,103.5391,79392.0
2021-03-15 11:15:00,107.3,107.45,107.0,107.0,44248.0,103.5777,103.7225,103.2881,103.2881,44248.0
2021-03-15 11:20:00,106.98,107.09,106.75,107.0,45304.0,103.2688,103.375,103.0467,103.2881,45304.0
2021-03-15 11:25:00,106.94,106.95,105.96,106.07,120860.0,103.2302,103.2398,102.2842,102.3903,120860.0
2021-03-15 11:30:00,106.0,106.09,105.3,105.37,85095.0,102.3228,102.4096,101.647,101.7146,85095.0
2021-03-15 11:35:00,105.3,105.42,105.01,105.21,97343.0,101.647,101.7629,101.3671,101.5602,97343.0
2021-03-15 11:40:00,105.25,106.39,105.25,105.97,126111.0,101.5988,102.6992,101.5988,102.2938,126111.0
2021-03-15 11:45:00,105.95,106.44,105.9,106.18,81382.0,102.2745,102.7475,102.2262,102.4965,81382.0
2021-03-15 11:50:00,106.07,106.6,105.96,106.54,65411.0,102.3903,102.9019,102.2842,102.844,65411.0
2021-03-15 11:55:00,106.54,106.64,106.46,106.53,51772.0,102.844,102.9406,102.7668,102.8344,51772.0
2021-03-15 12:00:00,106.5,106.8,106.38,106.8,73760.0,102.8054,103.095,102.6896,103.095,73760.0
2021-03-15 12:05:00,106.78,107.05,106.78,107.05,72114.0,103.0757,103.3363,103.0757,103.3363,72114.0
2021-03-15 12:10:00,107.04,107.26,106.98,107.2,33350.0,103.3267,103.5391,103.2688,103.4811,33350.0
2021-03-15 12:15:00,107.2,107.37,107.12,107.29,69317.0,103.4811,103.6452,103.4039,103.568,69317.0
2021-03-15 12:20:00,107.32,107.64,107.04,107.15,122383.0,103.597,103.9059,103.3267,103.4329,122383.0
2021-03-15 12:25:00,107.16,107.29,107.02,107.12,24868.0,103.4425,103.568,103.3074,103.4039,24868.0
2021-03-15 12:30:00,107.14,107.32,106.96,107.27,19665.0,103.4232,103.597,103.2495,103.5487,19665.0
2021-03-15 12:35:00,107.23,107.29,106.78,106.79,22234.0,103.5101,103.568,103.0757,103.0854,22234.0
2021-03-15 12:40:00,106.85,107.3,106.85,107.25,54899.0,103.1433,103.5777,103.1433,103.5294,54899.0
2021-03-15 12:45:00,107.2,107.69,107.15,107.68,36595.0,103.4811,103.9541,103.4329,103.9445,36595.0
2021-03-15 12:50:00,107.65,107.68,107.32,107.64,39234.0,103.9155,103.9445,103.597,103.9059,39234.0
2021-03-15 12:55:00,107.64,107.8,107.49,107.62,30278.0,103.9059,104.0603,103.7611,103.8866,30278.0
2021-03-15 13:00:00,107.66,107.78,107.61,107.7,26848.0,103.9252,104.041,103.8769,103.9638,26848.0
2021-03-15 13:05:00,107.62,107.85,107.5,107.67,43092.0,103.8866,104.1086,103.7707,103.9348,43092.0
2021-03-15 13:10:00,107.67,107.72,107.5,107.55,34082.0,103.9348,103.9831,103.7707,103.819,34082.0
2021-03-15 13:15:00,107.48,107.57,107.36,107.57,18561.0,103.7514,103.8383,103.6356,103.8383,18561.0
2021-03-15 13:20:00,107.59,107.72,107.5,107.55,8010.0,103.8576,103.9831,103.7707,103.819,8010.0
2021-03-15 13:25:00,107.56,107.65,107.42,107.53,9365.0,103.8286,103.9155,103.6935,103.7997,9365.0
2021-03-15 13:30:00,107.51,107.66,107.46,107.6,15051.0,103.7804,103.9252,103.7321,103.8673,15051.0
2021-03-15 13:35:00,107.64,107.75,107.32,107.34,20829.0,103.9059,104.0121,103.597,103.6163,20829.0
2021-03-15 13:40:00,107.4,107.6,107.39,107.47,20567.0,103.6742,103.8673,103.6645,103.7418,20567.0
2021-03-15 13:45:00,107.5,107.66,107.39,107.51,23230.0,103.7707,103.9252,103.6645,103.7804,23230.0
2021-03-15 13:50:00,107.5,107.85,107.46,107.78,64324.0,103.7707,104.1086,103.7321,104.041,64324.0
2021-03-15 13:55:00,107.78,107.92,107.73,107.87,23231.0,104.041,104.1762,103.9927,104.1279,23231.0
2021-03-15 14:00:00,107.93,108.06,107.88,107.89,64596.0,104.1858,104.3113,104.1375,104.1472,64596.0
2021-03-15 14:05:00,107.92,107.92,107.55,107.73,16490.0,104.1762,104.1762,103.819,103.9927,16490.0
2021-03-15 14:10:00,107.72,107.82,107.48,107.82,23176.0,103.9831,104.0796,103.7514,104.0796,23176.0
2021-03-15 14:15:00,107.82,107.82,107.51,107.64,7250.0,104.0796,104.0796,103.7804,103.9059,7250.0
2021-03-15 14:20:00,107.55,107.86,107.54,107.79,16360.0,103.819,104.1182,103.8093,104.0507,16360.0
2021-03-15 14:25:00,107.81,107.98,107.8,107.95,12271.0,104.07,104.2341,104.0603,104.2051,12271.0
2021-03-15 14:30:00,107.99,108.13,107.85,107.99,35358.0,104.2437,104.3789,104.1086,104.2437,35358.0
2021-03-15 14:35:00,107.97,108.21,107.97,108.08,25447.0,104.2244,104.4561,104.2244,104.3306,25447.0
2021-03-15 14:40:00,108.02,108.14,107.96,108.14,14650.0,104.2727,104.3885,104.2148,104.3885,14650.0
2021-03-15 14:45:00,108.17,108.17,107.81,107.86,19077.0,104.4175,104.4175,104.07,104.1182,19077.0
2021-03-15 14:50:00,107.93,107.97,107.63,107.64,36687.0,104.1858,104.2244,103.8962,103.9059,36687.0
2021-03-15 14:55:00,107.66,107.87,107.62,107.75,22833.0,103.9252,104.1279,103.8866,104.0121,22833.0
2021-03-15 15:00:00,107.75,107.79,107.38,107.39,31634.0,104.0121,104.0507,103.6549,103.6645,31634.0
2021-03-15 15:05:00,107.38,107.39,107.08,107.19,103584.0,103.6549,103.6645,103.3653,103.4715,103584.0
2021-03-15 15:10:00,107.26,107.34,106.79,106.83,91799.0,103.5391,103.6163,103.0854,103.124,91799.0
2021-03-15 15:15:00,106.84,106.97,106.78,106.88,31345.0,103.1336,103.2591,103.0757,103.1722,31345.0
2021-03-15 15:20:00,106.89,106.95,106.65,106.79,34520.0,103.1819,103.2398,102.9502,103.0854,34520.0
2021-03-15 15:25:00,106.76,106.78,106.57,106.71,14918.0,103.0564,103.0757,102.873,103.0081,14918.0
2021-03-15 15:30:00,106.65,106.94,106.55,106.87,31736.0,102.9502,103.2302,102.8537,103.1626,31736.0
2021-03-15 15:35:00,106.86,107.14,106.82,106.97,43541.0,103.1529,103.4232,103.1143,103.2591,43541.0
2021-03-15 15:40:00,106.98,107.38,106.98,107.35,56405.0,103.2688,103.6549,103.2688,103.6259,56405.0
2021-03-15 15:45:00,107.37,107.6,107.2,107.2,80231.0,103.6452,103.8673,103.4811,103.4811,80231.0
2021-03-15 15:50:00,107.26,107.95,107.05,107.95,64519.0,103.5391,104.2051,103.3363,104.2051,64519.0
2021-03-15 15:55:00,107.96,108.44,107.96,108.39,132699.0,104.2148,104.6781,104.2148,104.6299,132699.0
2021-03-16 09:30:00,107.72,107.82,106.36,106.6,263960.0,103.9831,104.0796,102.6703,102.9019,263960.0
2021-03-16 09:35:00,106.52,107.01,106.27,106.59,90301.0,102.8247,103.2977,102.5834,102.8923,90301.0
2021-03-16 09:40:00,106.6,106.95,106.01,106.05,103202.0,102.9019,103.2398,102.3324,102.371,103202.0
2021-03-16 09:45:00,106.1,106.32,105.54,105.54,116503.0,102.4193,102.6317,101.8787,101.8787,116503.0
2021-03-16 09:50:00,105.54,106.11,104.58,105.02,302730.0,101.8787,102.4289,100.952,101.3768,302730.0
2021-03-16 09:55:00,105.02,105.9,105.0,105.55,256070.0,101.3768,102.2262,101.3575,101.8884,256070.0
2021-03-16 10:00:00,105.55,105.9,105.15,105.15,101760.0,101.8884,102.2262,101.5023,101.5023,101760.0
2021-03-16 10:05:00,105.13,105.32,104.9,104.92,133038.0,101.4829,101.6664,101.2609,101.2802,133038.0
2021-03-16 10:10:00,105.0,105.16,104.64,105.06,174196.0,101.3575,101.5119,101.0099,101.4154,174196.0
2021-03-16 10:15:00,105.08,105.56,104.8,105.32,152622.0,101.4347,101.898,101.1644,101.6664,152622.0
2021-03-16 10:20:00,105.28,105.29,104.42,104.48,230911.0,101.6277,101.6374,100.7976,100.8555,230911.0
2021-03-16 10:25:00,104.53,104.75,104.31,104.72,89489.0,100.9038,101.1161,100.6914,101.0872,89489.0
2021-03-16 10:30:00,104.74,105.26,104.66,105.24,146288.0,101.1065,101.6084,101.0293,101.5891,146288.0
2021-03-16 10:35:00,105.16,105.7,105.16,105.47,162322.0,101.5119,102.0332,101.5119,101.8112,162322.0
2021-03-16 10:40:00,105.66,105.73,105.06,105.36,69637.0,101.9946,102.0621,101.4154,101.705,69637.0
2021-03-16 10:45:00,105.4,105.48,105.12,105.24,60780.0,101.7436,101.8208,101.4733,101.5891,60780.0
2021-03-16 10:50:00,105.32,105.32,104.76,104.77,73026.0,101.6664,101.6664,101.1258,101.1354,73026.0
2021-03-16 10:55:00,104.79,104.94,104.4,104.43,109879.0,101.1547,101.2995,100.7783,100.8072,109879.0
2021-03-16 11:00:00,104.45,104.57,103.96,104.17,168527.0,100.8265,100.9424,100.3535,100.5562,168527.0
2021-03-16 11:05:00,104.24,104.68,104.1,104.55,89778.0,100.6238,101.0486,100.4887,100.9231,89778.0
2021-03-16 11:10:00,104.57,105.0,104.52,104.97,60299.0,100.9424,101.3575,100.8941,101.3285,60299.0
2021-03-16 11:15:00,104.97,105.21,104.92,105.14,48118.0,101.3285,101.5602,101.2802,101.4926,48118.0
2021-03-16 11:20:00,105.15,105.31,105.05,105.24,27775.0,101.5023,101.6567,101.4057,101.5891,27775.0
2021-03-16 11:25:00,105.22,105.43,105.08,105.2,63537.0,101.5698,101.7725,101.4347,101.5505,63537.0
2021-03-16 11:30:00,105.24,105.29,104.77,104.8,55181.0,101.5891,101.6374,101.1354,101.1644,55181.0
2021-03-16 11:35:00,104.8,105.06,104.77,104.82,48011.0,101.1644,101.4154,101.1354,101.1837,48011.0
2021-03-16 11:40:00,104.78,105.22,104.78,105.16,36924.0,101.1451,101.5698,101.1451,101.5119,36924.0
2021-03-16 11:45:00,105.18,105.29,104.79,105.02,47787.0,101.5312,101.6374,101.1547,101.3768,47787.0
2021-03-16 11:50:00,105.1,105.19,105.03,105.18,23305.0,101.454,101.5409,101.3864,101.5312,23305.0
2021-03-16 11:55:00,105.2,105.63,105.2,105.62,83017.0,101.5505,101.9656,101.5505,101.9559,83017.0
2021-03-16 12:00:00,105.59,105.59,105.13,105.17,34082.0,101.927,101.927,101.4829,101.5216,34082.0
2021-03-16 12:05:00,105.29,105.6,105.19,105.57,78689.0,101.6374,101.9366,101.5409,101.9077,78689.0
2021-03-16 12:10:00,105.52,105.52,104.71,104.71,35415.0,101.8594,101.8594,101.0775,101.0775,35415.0
2021-03-16 12:15:00,104.71,104.75,103.92,104.07,81807.0,101.0775,101.1161,100.3149,100.4597,81807.0
2021-03-16 12:20:00,104.11,104.27,103.45,103.49,97847.0,100.4983,100.6528,99.8612,99.8998,97847.0
2021-03-16 12:25:00,103.53,103.74,103.17,103.67,147475.0,99.9385,100.1412,99.5909,100.0736,147475.0
2021-03-16 12:30:00,103.72,104.39,103.43,104.2,130685.0,100.1219,100.7686,99.8419,100.5852,130685.0
2021-03-16 12:35:00,104.19,104.76,104.14,104.74,54755.0,100.5756,101.1258,100.5273,101.1065,54755.0
2021-03-16 12:40:00,104.79,105.05,104.76,104.85,50752.0,101.1547,101.4057,101.1258,101.2127,50752.0
2021-03-16 12:45:00,104.93,104.98,104.6,104.68,108506.0,101.2899,101.3381,100.9713,101.0486,108506.0
2021-03-16 12:50:00,104.67,104.73,104.41,104.49,84959.0,101.0389,101.0968,100.7879,100.8651,84959.0
2021-03-16 12:55:00,104.54,104.71,104.4,104.66,24197.0,100.9134,101.0775,100.7783,101.0293,24197.0
2021-03-16 13:00:00,104.63,104.91,104.43,104.84,40623.0,101.0003,101.2706,100.8072,101.203,40623.0
2021-03-16 13:05:00,104.87,105.25,104.79,105.14,85516.0,101.232,101.5988,101.1547,101.4926,85516.0
2021-03-16 13:10:00,105.17,105.28,104.99,105.05,29298.0,101.5216,101.6277,101.3478,101.4057,29298.0
2021-03-16 13:15:00,105.0,105.0,104.79,104.89,12822.0,101.3575,101.3575,101.1547,101.2513,12822.0
2021-03-16 13:20:00,104.94,105.02,104.58,104.75,9216.0,101.2995,101.3768,100.952,101.1161,9216.0
2021-03-16 13:25:00,104.84,105.04,104.5,104.57,42179.0,101.203,101.3961,100.8748,100.9424,42179.0
2021-03-16 13:30:00,104.59,104.59,104.15,104.26,25817.0,100.9617,100.9617,100.5369,100.6431,25817.0
2021-03-16 13:35:00,104.27,104.27,103.65,103.7,39257.0,100.6528,100.6528,100.0543,100.1026,39257.0
2021-03-16 13:40:00,103.63,103.96,103.62,103.87,22273.0,100.035,100.3535,100.0253,100.2667,22273.0
2021-03-16 13:45:00,103.8,104.21,103.79,104.14,29517.0,100.1991,100.5949,100.1894,100.5273,29517.0
2021-03-16 13:50:00,104.08,104.25,103.8,103.87,19166.0,100.4694,100.6335,100.1991,100.2667,19166.0
2021-03-16 13:55:00,103.81,104.08,103.67,103.74,11731.0,100.2087,100.4694,100.0736,100.1412,11731.0
2021-03-16 14:00:00,103.69,104.25,103.5,104.21,56387.0,100.0929,100.6335,99.9095,100.5949,56387.0
2021-03-16 14:05:00,104.21,104.38,103.53,103.6,80863.0,100.5949,100.759,99.9385,100.006,80863.0
2021-03-16 14:10:00,103.66,103.79,103.44,103.57,51204.0,100.0639,100.1894,99.8516,99.9771,51204.0
2021-03-16 14:15:00,103.5,103.8,103.32,103.33,46807.0,99.9095,100.1991,99.7357,99.7454,46807.0
2021-03-16 14:20:00,103.27,103.34,102.4,102.41,125722.0,99.6875,99.755,98.8477,98.8573,125722.0
2021-03-16 14:25:00,102.43,102.44,101.93,102.11,93032.0,98.8766,98.8863,98.394,98.5677,93032.0
2021-03-16 14:30:00,102.08,102.91,102.05,102.65,90205.0,98.5388,99.34,98.5098,99.089,90205.0
2021-03-16 14:35:00,102.53,102.66,101.8,101.87,69078.0,98.9731,99.0986,98.2685,98.336,69078.0
2021-03-16 14:40:00,101.81,101.99,101.0,101.0,183025.0,98.2781,98.4519,97.4962,97.4962,183025.0
2021-03-16 14:45:00,101.05,101.87,101.0,101.87,55811.0,97.5445,98.336,97.4962,98.336,55811.0
2021-03-16 14:50:00,101.87,102.61,101.75,102.58,152209.0,98.336,99.0504,98.2202,99.0214,152209.0
2021-03-16 14:55:00,102.61,102.77,102.23,102.51,113523.0,99.0504,99.2048,98.6835,98.9538,113523.0
2021-03-16 15:00:00,102.43,102.44,101.55,102.2,101434.0,98.8766,98.8863,98.0271,98.6546,101434.0
2021-03-16 15:05:00,102.19,102.95,102.19,102.71,71026.0,98.6449,99.3786,98.6449,99.1469,71026.0
2021-03-16 15:10:00,102.73,103.09,102.64,102.88,43326.0,99.1662,99.5137,99.0793,99.311,43326.0
2021-03-16 15:15:00,103.0,103.09,102.9,103.02,37374.0,99.4268,99.5137,99.3303,99.4461,37374.0
2021-03-16 15:20:00,102.94,103.31,102.87,103.2,53353.0,99.3689,99.7261,99.3013,99.6199,53353.0
2021-03-16 15:25:00,103.25,103.44,102.72,102.72,66271.0,99.6682,99.8516,99.1566,99.1566,66271.0
2021-03-16 15:30:00,102.84,103.56,102.56,103.53,118634.0,99.2724,99.9674,99.0021,99.9385,118634.0
2021-03-16 15:35:00,103.51,103.68,103.28,103.42,44509.0,99.9191,100.0832,99.6971,99.8323,44509.0
2021-03-16 15:40:00,103.42,103.57,102.87,102.87,47116.0,99.8323,99.9771,99.3013,99.3013,47116.0
2021-03-16 15:45:00,102.95,103.36,102.67,102.67,109212.0,99.3786,99.7743,99.1083,99.1083,109212.0
2021-03-16 15:50:00,102.65,103.1,102.63,103.1,89809.0,99.089,99.5234,99.0697,99.5234,89809.0
2021-03-16 15:55:00,103.04,103.21,102.79,102.85,85877.0,99.4654,99.6296,99.2241,99.282,85877.0
2021-03-17 09:30:00,100.83,100.83,99.78,99.92,286314.0,97.3321,97.3321,96.3185,96.4537,286314.0
2021-03-17 09:35:00,99.87,100.32,99.73,100.31,108681.0,96.4054,96.8398,96.2703,96.8302,108681.0
2021-03-17 09:40:00,100.36,101.3,100.24,101.15,171280.0,96.8784,97.7858,96.7626,97.641,171280.0
2021-03-17 09:45:00,101.2,101.25,100.68,100.78,66365.0,97.6893,97.7375,97.1873,97.2839,66365.0
2021-03-17 09:50:00,100.78,100.78,100.25,100.53,77708.0,97.2839,97.2839,96.7722,97.0425,77708.0
2021-03-17 09:55:00,100.44,100.63,100.2,100.49,28597.0,96.9556,97.1391,96.724,97.0039,28597.0
2021-03-17 10:00:00,100.31,100.75,99.85,100.25,95762.0,96.8302,97.2549,96.3861,96.7722,95762.0
2021-03-17 10:05:00,100.33,100.33,99.52,99.86,107282.0,96.8495,96.8495,96.0676,96.3958,107282.0
2021-03-17 10:10:00,99.81,100.55,99.81,100.51,73785.0,96.3475,97.0618,96.3475,97.0232,73785.0
2021-03-17 10:15:00,100.56,100.74,100.31,100.35,38719.0,97.0715,97.2452,96.8302,96.8688,38719.0
2021-03-17 10:20:00,100.4,100.75,99.89,100.75,55399.0,96.917,97.2549,96.4247,97.2549,55399.0
2021-03-17 10:25:00,100.68,100.89,100.5,100.66,32912.0,97.1873,97.39,97.0136,97.168,32912.0
2021-03-17 10:30:00,100.5,100.57,99.89,100.07,61945.0,97.0136,97.0811,96.4247,96.5985,61945.0
2021-03-17 10:35:00,100.24,100.4,99.84,100.35,41722.0,96.7626,96.917,96.3765,96.8688,41722.0
2021-03-17 10:40:00,100.2,100.21,98.95,98.96,100568.0,96.724,96.7336,95.5173,95.527,100568.0
2021-03-17 10:45:00,98.96,99.16,98.81,98.96,66700.0,95.527,95.7201,95.3822,95.527,66700.0
2021-03-17 10:50:00,98.82,99.42,98.71,99.36,48524.0,95.3918,95.971,95.2857,95.9131,48524.0
2021-03-17 10:55:00,99.33,99.57,99.09,99.37,38913.0,95.8842,96.1158,95.6525,95.9228,38913.0
2021-03-17 11:00:00,99.36,99.43,98.96,99.28,25983.0,95.9131,95.9807,95.527,95.8359,25983.0
2021-03-17 11:05:00,99.34,99.86,99.33,99.78,46328.0,95.8938,96.3958,95.8842,96.3185,46328.0
2021-03-17 11:10:00,99.83,100.4,99.83,100.27,48230.0,96.3668,96.917,96.3668,96.7915,48230.0
2021-03-17 11:15:00,100.31,100.55,100.18,100.55,57368.0,96.8302,97.0618,96.7047,97.0618,57368.0
2021-03-17 11:20:00,100.54,100.71,100.39,100.7,37284.0,97.0522,97.2163,96.9074,97.2066,37284.0
2021-03-17 11:25:00,100.66,100.96,100.61,100.92,52931.0,97.168,97.4576,97.1197,97.419,52931.0
2021-03-17 11:30:00,100.85,100.93,100.71,100.86,14704.0,97.3514,97.4286,97.2163,97.3611,14704.0
2021-03-17 11:35:00,100.88,100.97,100.7,100.72,10610.0,97.3804,97.4673,97.2066,97.2259,10610.0
2021-03-17 11:40:00,100.74,100.89,100.7,100.79,11368.0,97.2452,97.39,97.2066,97.2935,11368.0
2021-03-17 11:45:00,100.87,101.28,100.86,101.18,104472.0,97.3707,97.7665,97.3611,97.67,104472.0
2021-03-17 11:50:00,101.15,101.35,100.82,100.82,97207.0,97.641,97.8341,97.3225,97.3225,97207.0
2021-03-17 11:55:00,100.83,100.96,100.57,100.63,32084.0,97.3321,97.4576,97.0811,97.1391,32084.0
2021-03-17 12:00:00,100.63,101.21,100.62,100.83,53017.0,97.1391,97.6989,97.1294,97.3321,53017.0
2021-03-17 12:05:00,100.9,101.39,100.9,101.32,36933.0,97.3997,97.8727,97.3997,97.8051,36933.0
2021-03-17 12:10:00,101.35,101.42,100.97,101.09,42054.0,97.8341,97.9016,97.4673,97.5831,42054.0
2021-03-17 12:15:00,101.17,101.29,101.03,101.19,10216.0,97.6603,97.7762,97.5252,97.6796,10216.0
2021-03-17 12:20:00,101.2,101.2,100.55,100.55,53323.0,97.6893,97.6893,97.0618,97.0618,53323.0
2021-03-17 12:25:00,100.59,101.05,100.59,100.86,16023.0,97.1004,97.5445,97.1004,97.3611,16023.0
2021-03-17 12:30:00,100.94,100.99,100.29,100.32,22892.0,97.4383,97.4866,96.8108,96.8398,22892.0
2021-03-17 12:35:00,100.42,100.75,100.22,100.68,7052.0,96.9363,97.2549,96.7433,97.1873,7052.0
2021-03-17 12:40:00,100.65,100.8,100.48,100.65,8717.0,97.1584,97.3032,96.9943,97.1584,8717.0
2021-03-17 12:45:00,100.5,100.9,100.49,100.76,10328.0,97.0136,97.3997,97.0039,97.2645,10328.0
2021-03-17 12:50:00,100.71,101.26,100.59,101.26,20948.0,97.2163,97.7472,97.1004,97.7472,20948.0
2021-03-17 12:55:00,101.13,101.13,100.71,100.72,7352.0,97.6217,97.6217,97.2163,97.2259,7352.0
2021-03-17 13:00:00,100.71,100.82,100.5,100.57,12012.0,97.2163,97.3225,97.0136,97.0811,12012.0
2021-03-17 13:05:00,100.55,100.73,100.34,100.53,16184.0,97.0618,97.2356,96.8591,97.0425,16184.0
2021-03-17 13:10:00,100.59,100.8,100.56,100.68,9467.0,97.1004,97.3032,97.0715,97.1873,9467.0
2021-03-17 13:15:00,100.61,100.88,100.27,100.83,23909.0,97.1197,97.3804,96.7915,97.3321,23909.0
2021-03-17 13:20:00,100.77,100.96,100.7,100.84,14725.0,97.2742,97.4576,97.2066,97.3418,14725.0
2021-03-17 13:25:00,100.86,101.33,100.77,101.14,32570.0,97.3611,97.8148,97.2742,97.6314,32570.0
2021-03-17 13:30:00,101.02,101.16,100.99,101.14,7934.0,97.5155,97.6507,97.4866,97.6314,7934.0
2021-03-17 13:35:00,101.14,101.27,101.05,101.09,12725.0,97.6314,97.7569,97.5445,97.5831,12725.0
2021-03-17 13:40:00,101.07,101.3,101.01,101.13,10646.0,97.5638,97.7858,97.5059,97.6217,10646.0
2021-03-17 13:45:00,101.15,101.26,101.08,101.2,5760.0,97.641,97.7472,97.5734,97.6893,5760.0
2021-03-17 13:50:00,101.03,101.06,100.69,100.69,14733.0,97.5252,97.5541,97.197,97.197,14733.0
2021-03-17 13:55:00,100.73,100.79,100.55,100.59,17074.0,97.2356,97.2935,97.0618,97.1004,17074.0
2021-03-17 14:00:00,101.09,102.67,100.67,102.36,252625.0,97.5831,99.1083,97.1777,98.809,252625.0
2021-03-17 14:05:00,102.31,103.33,102.16,103.13,224857.0,98.7608,99.7454,98.616,99.5523,224857.0
2021-03-17 14:10:00,103.28,104.56,103.27,104.13,284879.0,99.6971,100.9327,99.6875,100.5176,284879.0
2021-03-17 14:15:00,104.13,104.39,102.98,103.14,204048.0,100.5176,100.7686,99.4075,99.562,204048.0
2021-03-17 14:20:00,103.14,103.16,102.67,102.76,92245.0,99.562,99.5813,99.1083,99.1952,92245.0
2021-03-17 14:25:00,102.73,103.09,102.2,102.2,88456.0,99.1662,99.5137,98.6546,98.6546,88456.0
2021-03-17 14:30:00,102.31,102.62,101.86,102.45,135163.0,98.7608,99.06,98.3264,98.8959,135163.0
2021-03-17 14:35:00,102.5,104.18,102.5,104.11,159147.0,98.9442,100.5659,98.9442,100.4983,159147.0
2021-03-17 14:40:00,104.25,105.42,103.99,105.28,225174.0,100.6335,101.7629,100.3825,101.6277,225174.0
2021-03-17 14:45:00,105.22,105.37,104.85,105.0,153182.0,101.5698,101.7146,101.2127,101.3575,153182.0
2021-03-17 14:50:00,104.9,105.28,104.56,105.2,106320.0,101.2609,101.6277,100.9327,101.5505,106320.0
2021-03-17 14:55:00,105.17,105.43,104.79,104.97,122229.0,101.5216,101.7725,101.1547,101.3285,122229.0
2021-03-17 15:00:00,105.01,105.48,104.84,105.43,154507.0,101.3671,101.8208,101.203,101.7725,154507.0
2021-03-17 15:05:00,105.39,106.0,105.26,105.62,122719.0,101.7339,102.3228,101.6084,101.9559,122719.0
2021-03-17 15:10:00,105.52,105.68,104.88,105.25,234855.0,101.8594,102.0139,101.2416,101.5988,234855.0
2021-03-17 15:15:00,105.28,105.47,104.81,104.91,58791.0,101.6277,101.8112,101.174,101.2706,58791.0
2021-03-17 15:20:00,104.93,104.93,104.03,104.24,113588.0,101.2899,101.2899,100.4211,100.6238,113588.0
2021-03-17 15:25:00,104.3,104.74,104.3,104.45,82224.0,100.6817,101.1065,100.6817,100.8265,82224.0
2021-03-17 15:30:00,104.45,105.27,104.38,105.13,70572.0,100.8265,101.6181,100.759,101.4829,70572.0
2021-03-17 15:35:00,105.12,105.13,104.56,104.56,71745.0,101.4733,101.4829,100.9327,100.9327,71745.0
2021-03-17 15:40:00,104.56,104.93,104.4,104.4,57197.0,100.9327,101.2899,100.7783,100.7783,57197.0
2021-03-17 15:45:00,104.42,104.6,104.31,104.34,60057.0,100.7976,100.9713,100.6914,100.7204,60057.0
2021-03-17 15:50:00,104.25,104.48,103.85,104.48,115017.0,100.6335,100.8555,100.2473,100.8555,115017.0
2021-03-17 15:55:00,104.52,105.46,104.34,105.46,162740.0,100.8941,101.8015,100.7204,101.8015,162740.0
2021-03-18 09:30:00,103.25,103.65,102.56,102.93,150736.0,99.6682,100.0543,99.0021,99.3593,150736.0
2021-03-18 09:35:00,103.0,103.36,102.74,103.12,66571.0,99.4268,99.7743,99.1759,99.5427,66571.0
2021-03-18 09:40:00,103.18,103.18,102.2,102.27,100351.0,99.6006,99.6006,98.6546,98.7222,100351.0
2021-03-18 09:45:00,102.27,102.55,101.46,101.73,216095.0,98.7222,98.9924,97.9403,98.2009,216095.0
2021-03-18 09:50:00,101.67,102.54,101.4,102.28,151046.0,98.143,98.9828,97.8823,98.7318,151046.0
2021-03-18 09:55:00,102.24,102.88,102.11,102.88,151338.0,98.6932,99.311,98.5677,99.311,151338.0
2021-03-18 10:00:00,102.85,102.86,102.1,102.33,111044.0,99.282,99.2917,98.5581,98.7801,111044.0
2021-03-18 10:05:00,102.3,102.55,101.85,102.34,90317.0,98.7511,98.9924,98.3167,98.7897,90317.0
2021-03-18 10:10:00,102.32,102.55,101.9,102.52,75659.0,98.7704,98.9924,98.365,98.9635,75659.0
2021-03-18 10:15:00,102.45,102.69,101.79,102.69,97543.0,98.8959,99.1276,98.2588,99.1276,97543.0
2021-03-18 10:20:00,102.69,103.01,102.5,102.94,109211.0,99.1276,99.4365,98.9442,99.3689,109211.0
2021-03-18 10:25:00,102.9,103.89,102.84,103.76,122685.0,99.3303,100.286,99.2724,100.1605,122685.0
2021-03-18 10:30:00,103.76,103.92,103.43,103.89,79252.0,100.1605,100.3149,99.8419,100.286,79252.0
2021-03-18 10:35:00,103.87,104.4,103.59,104.18,137839.0,100.2667,100.7783,99.9964,100.5659,137839.0
2021-03-18 10:40:00,104.15,104.34,103.61,103.65,65300.0,100.5369,100.7204,100.0157,100.0543,65300.0
2021-03-18 10:45:00,103.66,104.09,103.59,103.9,37457.0,100.0639,100.479,99.9964,100.2956,37457.0
2021-03-18 10:50:00,103.9,103.91,103.45,103.66,78828.0,100.2956,100.3053,99.8612,100.0639,78828.0
2021-03-18 10:55:00,103.77,104.06,103.38,104.06,45993.0,100.1701,100.4501,99.7937,100.4501,45993.0
2021-03-18 11:00:00,104.11,104.7,103.87,104.67,90393.0,100.4983,101.0679,100.2667,101.0389,90393.0
2021-03-18 11:05:00,104.65,105.28,104.57,105.27,113221.0,101.0196,101.6277,100.9424,101.6181,113221.0
2021-03-18 11:10:00,105.28,105.39,104.91,105.0,129743.0,101.6277,101.7339,101.2706,101.3575,129743.0
2021-03-18 11:15:00,104.99,105.46,104.95,105.38,75269.0,101.3478,101.8015,101.3092,101.7243,75269.0
2021-03-18 11:20:00,105.3,105.6,104.97,104.98,103176.0,101.647,101.9366,101.3285,101.3381,103176.0
2021-03-18 11:25:00,104.93,105.54,104.85,105.52,69335.0,101.2899,101.8787,101.2127,101.8594,69335.0
2021-03-18 11:30:00,105.55,105.66,105.25,105.59,48503.0,101.8884,101.9946,101.5988,101.927,48503.0
2021-03-18 11:35:00,105.57,105.72,105.28,105.28,34357.0,101.9077,102.0525,101.6277,101.6277,34357.0
2021-03-18 11:40:00,105.2,105.35,105.07,105.25,50702.0,101.5505,101.6953,101.425,101.5988,50702.0
2021-03-18 11:45:00,105.32,105.44,105.13,105.33,50908.0,101.6664,101.7822,101.4829,101.676,50908.0
2021-03-18 11:50:00,105.34,105.5,105.26,105.26,25633.0,101.6857,101.8401,101.6084,101.6084,25633.0
2021-03-18 11:55:00,105.26,105.5,105.04,105.35,76413.0,101.6084,101.8401,101.3961,101.6953,76413.0
2021-03-18 12:00:00,105.4,105.84,105.39,105.83,80507.0,101.7436,102.1683,101.7339,102.1587,80507.0
2021-03-18 12:05:00,105.8,105.89,105.53,105.83,56802.0,102.1297,102.2166,101.8691,102.1587,56802.0
2021-03-18 12:10:00,105.79,106.11,105.76,106.07,76759.0,102.12,102.4289,102.0911,102.3903,76759.0
2021-03-18 12:15:00,106.12,106.14,105.6,105.6,60300.0,102.4386,102.4579,101.9366,101.9366,60300.0
2021-03-18 12:20:00,105.61,105.85,105.35,105.49,37637.0,101.9463,102.178,101.6953,101.8305,37637.0
2021-03-18 12:25:00,105.49,105.76,105.49,105.7,17480.0,101.8305,102.0911,101.8305,102.0332,17480.0
2021-03-18 12:30:00,105.68,105.8,104.98,104.98,54160.0,102.0139,102.1297,101.3381,101.3381,54160.0
2021-03-18 12:35:00,104.97,105.13,104.74,105.06,106566.0,101.3285,101.4829,101.1065,101.4154,106566.0
2021-03-18 12:40:00,105.04,105.18,104.83,104.94,40061.0,101.3961,101.5312,101.1934,101.2995,40061.0
2021-03-18 12:45:00,104.9,104.95,104.16,104.18,125946.0,101.2609,101.3092,100.5466,100.5659,125946.0
2021-03-18 12:50:00,104.17,104.18,103.16,103.41,121499.0,100.5562,100.5659,99.5813,99.8226,121499.0
2021-03-18 12:55:00,103.45,103.56,102.74,103.02,98932.0,99.8612,99.9674,99.1759,99.4461,98932.0
2021-03-18 13:00:00,103.0,103.64,102.91,103.6,46132.0,99.4268,100.0446,99.34,100.006,46132.0
2021-03-18 13:05:00,103.62,103.76,103.39,103.39,29850.0,100.0253,100.1605,99.8033,99.8033,29850.0
2021-03-18 13:10:00,103.46,103.71,103.1,103.71,19409.0,99.8709,100.1122,99.5234,100.1122,19409.0
2021-03-18 13:15:00,103.68,104.13,103.68,104.1,23438.0,100.0832,100.5176,100.0832,100.4887,23438.0
2021-03-18 13:20:00,104.08,104.53,104.08,104.47,50721.0,100.4694,100.9038,100.4694,100.8458,50721.0
2021-03-18 13:25:00,104.45,104.58,104.19,104.31,21606.0,100.8265,100.952,100.5756,100.6914,21606.0
2021-03-18 13:30:00,104.14,104.17,103.87,104.15,41290.0,100.5273,100.5562,100.2667,100.5369,41290.0
2021-03-18 13:35:00,104.13,104.28,103.98,104.22,14429.0,100.5176,100.6624,100.3728,100.6045,14429.0
2021-03-18 13:40:00,104.22,104.43,104.1,104.2,17852.0,100.6045,100.8072,100.4887,100.5852,17852.0
2021-03-18 13:45:00,104.24,104.31,103.76,103.8,27818.0,100.6238,100.6914,100.1605,100.1991,27818.0
2021-03-18 13:50:00,103.89,104.07,103.75,103.99,15045.0,100.286,100.4597,100.1508,100.3825,15045.0
2021-03-18 13:55:00,104.06,104.1,103.95,103.99,10566.0,100.4501,100.4887,100.3439,100.3825,10566.0
2021-03-18 14:00:00,104.07,104.07,102.96,103.01,92265.0,100.4597,100.4597,99.3882,99.4365,92265.0
2021-03-18 14:05:00,103.05,103.17,102.77,102.77,31315.0,99.4751,99.5909,99.2048,99.2048,31315.0
2021-03-18 14:10:00,102.75,102.76,102.1,102.37,55220.0,99.1855,99.1952,98.5581,98.8187,55220.0
2021-03-18 14:15:00,102.37,102.37,101.01,101.03,186911.0,98.8187,98.8187,97.5059,97.5252,186911.0
2021-03-18 14:20:00,101.04,101.47,100.91,101.23,171426.0,97.5348,97.9499,97.4093,97.7182,171426.0
2021-03-18 14:25:00,101.18,101.22,100.44,100.54,141271.0,97.67,97.7086,96.9556,97.0522,141271.0
2021-03-18 14:30:00,100.49,100.97,99.56,99.75,167638.0,97.0039,97.4673,96.1062,96.2896,167638.0
2021-03-18 14:35:00,99.87,100.0,99.11,99.83,118724.0,96.4054,96.5309,95.6718,96.3668,118724.0
2021-03-18 14:40:00,99.83,99.84,98.97,99.43,135882.0,96.3668,96.3765,95.5366,95.9807,135882.0
2021-03-18 14:45:00,99.49,100.26,99.38,100.26,80503.0,96.0386,96.7819,95.9324,96.7819,80503.0
2021-03-18 14:50:00,100.12,100.3,99.78,99.9,102344.0,96.6467,96.8205,96.3185,96.4344,102344.0
2021-03-18 14:55:00,99.99,100.51,99.93,100.17,57903.0,96.5213,97.0232,96.4633,96.695,57903.0
2021-03-18 15:00:00,100.1,100.12,99.36,99.42,69720.0,96.6274,96.6467,95.9131,95.971,69720.0
2021-03-18 15:05:00,99.29,99.29,98.44,99.0,174146.0,95.8455,95.8455,95.025,95.5656,174146.0
2021-03-18 15:10:00,99.16,99.41,98.65,99.15,100084.0,95.7201,95.9614,95.2277,95.7104,100084.0
2021-03-18 15:15:00,98.89,98.91,98.09,98.26,107117.0,95.4594,95.4787,94.6872,94.8513,107117.0
2021-03-18 15:20:00,98.18,98.28,97.55,97.57,103947.0,94.774,94.8706,94.1659,94.1852,103947.0
2021-03-18 15:25:00,97.7,98.56,97.38,98.56,96871.0,94.3107,95.1409,94.0018,95.1409,96871.0
2021-03-18 15:30:00,98.5,98.64,96.97,96.97,119126.0,95.0829,95.2181,93.606,93.606,119126.0
2021-03-18 15:35:00,96.95,97.59,96.69,96.77,84648.0,93.5867,94.2045,93.3357,93.413,84648.0
2021-03-18 15:40:00,96.8,96.92,96.01,96.02,171088.0,93.4419,93.5578,92.6793,92.689,171088.0
2021-03-18 15:45:00,96.03,96.2,94.91,95.0,233033.0,92.6986,92.8627,91.6175,91.7044,233033.0
2021-03-18 15:50:00,95.01,96.0,94.97,95.56,197004.0,91.714,92.6697,91.6754,92.2449,197004.0
2021-03-18 15:55:00,95.58,96.1,95.52,95.79,170889.0,92.2642,92.7662,92.2063,92.467,170889.0
2021-03-19 09:30:00,94.87,95.95,94.87,95.43,236240.0,91.5789,92.6214,91.5789,92.1194,236240.0
2021-03-19 09:35:00,95.51,96.18,95.2,95.26,109930.0,92.1967,92.8434,91.8974,91.9553,109930.0
2021-03-19 09:40:00,95.27,95.28,93.23,94.01,189654.0,91.965,91.9747,89.9958,90.7487,189654.0
2021-03-19 09:45:00,94.01,94.01,92.93,93.1,111152.0,90.7487,90.7487,89.7062,89.8703,111152.0
2021-03-19 09:50:00,93.09,95.69,93.09,94.99,127628.0,89.8606,92.3704,89.8606,91.6947,127628.0
2021-03-19 09:55:00,94.82,95.43,94.52,94.95,94282.0,91.5306,92.1194,91.241,91.6561,94282.0
2021-03-19 10:00:00,94.89,95.25,93.7,93.97,90382.0,91.5982,91.9457,90.4495,90.7101,90382.0
2021-03-19 10:05:00,93.92,94.06,93.16,93.81,74957.0,90.6618,90.797,89.9282,90.5556,74957.0
2021-03-19 10:10:00,93.8,94.59,92.85,94.49,96758.0,90.546,91.3086,89.6289,91.2121,96758.0
2021-03-19 10:15:00,94.42,95.0,94.0,95.0,85532.0,91.1445,91.7044,90.7391,91.7044,85532.0
2021-03-19 10:20:00,95.02,95.76,94.73,95.59,87315.0,91.7237,92.438,91.4437,92.2739,87315.0
2021-03-19 10:25:00,95.64,96.03,95.5,95.71,75068.0,92.3222,92.6986,92.187,92.3897,75068.0
2021-03-19 10:30:00,95.63,95.87,94.5,94.68,74967.0,92.3125,92.5442,91.2217,91.3955,74967.0
2021-03-19 10:35:00,94.96,95.74,94.78,95.74,65992.0,91.6658,92.4187,91.492,92.4187,65992.0
2021-03-19 10:40:00,95.66,96.48,95.53,96.34,88634.0,92.3415,93.133,92.216,92.9979,88634.0
2021-03-19 10:45:00,96.29,96.57,95.94,96.15,55083.0,92.9496,93.2199,92.6118,92.8145,55083.0
2021-03-19 10:50:00,96.22,97.04,96.22,96.62,101252.0,92.882,93.6736,92.882,93.2682,101252.0
2021-03-19 10:55:00,96.66,96.89,96.38,96.89,48643.0,93.3068,93.5288,93.0365,93.5288,48643.0
2021-03-19 11:00:00,96.95,97.18,96.7,97.14,32987.0,93.5867,93.8087,93.3454,93.7701,32987.0
2021-03-19 11:05:00,97.07,97.26,96.56,96.56,75607.0,93.7026,93.886,93.2102,93.2102,75607.0
2021-03-19 11:10:00,96.72,96.94,96.14,96.94,79685.0,93.3647,93.5771,92.8048,93.5771,79685.0
2021-03-19 11:15:00,96.94,97.16,96.66,96.81,36418.0,93.5771,93.7894,93.3068,93.4516,36418.0
2021-03-19 11:20:00,96.72,97.05,96.45,96.48,37102.0,93.3647,93.6832,93.1041,93.133,37102.0
2021-03-19 11:25:00,96.46,96.99,95.92,96.98,68253.0,93.1137,93.6253,92.5924,93.6157,68253.0
2021-03-19 11:30:00,96.92,97.72,96.78,97.72,99750.0,93.5578,94.33,93.4226,94.33,99750.0
2021-03-19 11:35:00,97.72,98.17,97.47,98.17,111767.0,94.33,94.7644,94.0887,94.7644,111767.0
2021-03-19 11:40:00,98.19,98.29,97.92,98.04,55882.0,94.7837,94.8802,94.5231,94.6389,55882.0
2021-03-19 11:45:00,98.06,98.21,97.93,98.08,28236.0,94.6582,94.803,94.5327,94.6775,28236.0
2021-03-19 11:50:00,98.05,98.95,97.94,98.95,89811.0,94.6486,95.5173,94.5424,95.5173,89811.0
2021-03-19 11:55:00,98.95,99.34,98.89,99.0,152149.0,95.5173,95.8938,95.4594,95.5656,152149.0
2021-03-19 12:00:00,99.06,99.65,99.05,99.4,117079.0,95.6235,96.1931,95.6139,95.9517,117079.0
2021-03-19 12:05:00,99.41,99.44,99.03,99.19,53712.0,95.9614,95.9903,95.5946,95.749,53712.0
2021-03-19 12:10:00,99.06,99.06,98.68,98.96,37155.0,95.6235,95.6235,95.2567,95.527,37155.0
2021-03-19 12:15:00,98.97,99.4,98.96,99.22,50935.0,95.5366,95.9517,95.527,95.778,50935.0
2021-03-19 12:20:00,99.11,99.48,99.1,99.25,38420.0,95.6718,96.0289,95.6621,95.8069,38420.0
2021-03-19 12:25:00,99.23,99.42,98.9,99.12,30674.0,95.7876,95.971,95.4691,95.6814,30674.0
2021-03-19 12:30:00,99.3,99.54,99.08,99.5,43945.0,95.8552,96.0869,95.6428,96.0483,43945.0
2021-03-19 12:35:00,99.5,99.58,99.3,99.4,48477.0,96.0483,96.1255,95.8552,95.9517,48477.0
2021-03-19 12:40:00,99.34,99.78,99.32,99.69,50287.0,95.8938,96.3185,95.8745,96.2317,50287.0
2021-03-19 12:45:00,99.71,100.0,99.7,99.98,51560.0,96.251,96.5309,96.2413,96.5116,51560.0
2021-03-19 12:50:00,99.99,100.0,99.62,99.75,34935.0,96.5213,96.5309,96.1641,96.2896,34935.0
2021-03-19 12:55:00,99.72,99.78,99.58,99.67,12785.0,96.2606,96.3185,96.1255,96.2124,12785.0
2021-03-19 13:00:00,99.67,99.68,98.83,98.98,80299.0,96.2124,96.222,95.4015,95.5463,80299.0
2021-03-19 13:05:00,98.99,99.04,98.56,98.9,53003.0,95.5559,95.6042,95.1409,95.4691,53003.0
2021-03-19 13:10:00,98.91,99.22,98.65,99.22,30897.0,95.4787,95.778,95.2277,95.778,30897.0
2021-03-19 13:15:00,99.2,99.4,98.91,99.15,90446.0,95.7587,95.9517,95.4787,95.7104,90446.0
2021-03-19 13:20:00,99.23,99.42,99.21,99.21,37791.0,95.7876,95.971,95.7683,95.7683,37791.0
2021-03-19 13:25:00,99.18,99.27,98.91,99.04,30142.0,95.7394,95.8262,95.4787,95.6042,30142.0
2021-03-19 13:30:00,99.06,99.25,98.54,98.68,59228.0,95.6235,95.8069,95.1216,95.2567,59228.0
2021-03-19 13:35:00,98.69,98.78,98.28,98.53,92761.0,95.2664,95.3532,94.8706,95.1119,92761.0
2021-03-19 13:40:00,98.77,98.93,98.62,98.86,37790.0,95.3436,95.498,95.1988,95.4305,37790.0
2021-03-19 13:45:00,98.94,99.36,98.86,99.36,72319.0,95.5077,95.9131,95.4305,95.9131,72319.0
2021-03-19 13:50:00,99.3,99.48,99.18,99.22,55566.0,95.8552,96.0289,95.7394,95.778,55566.0
2021-03-19 13:55:00,99.19,99.22,98.58,98.92,59991.0,95.749,95.778,95.1602,95.4884,59991.0
2021-03-19 14:00:00,98.98,99.2,98.47,98.47,45600.0,95.5463,95.7587,95.054,95.054,45600.0
2021-03-19 14:05:00,98.54,98.75,97.69,97.74,109770.0,95.1216,95.3243,94.301,94.3493,109770.0
2021-03-19 14:10:00,97.76,98.43,97.74,98.34,50345.0,94.3686,95.0154,94.3493,94.9285,50345.0
2021-03-19 14:15:00,98.37,98.37,97.27,97.43,94196.0,94.9575,94.9575,93.8956,94.0501,94196.0
2021-03-19 14:20:00,97.41,97.64,97.21,97.64,37593.0,94.0308,94.2528,93.8377,94.2528,37593.0
2021-03-19 14:25:00,97.61,97.95,97.59,97.89,26299.0,94.2238,94.552,94.2045,94.4941,26299.0
2021-03-19 14:30:00,97.91,98.11,97.76,97.97,44687.0,94.5134,94.7065,94.3686,94.5713,44687.0
2021-03-19 14:35:00,97.87,98.2,97.86,97.92,15773.0,94.4748,94.7934,94.4651,94.5231,15773.0
2021-03-19 14:40:00,97.93,97.94,97.64,97.83,10888.0,94.5327,94.5424,94.2528,94.4362,10888.0
2021-03-19 14:45:00,97.91,98.0,97.69,97.82,10791.0,94.5134,94.6003,94.301,94.4265,10791.0
2021-03-19 14:50:00,97.8,97.8,97.36,97.37,11654.0,94.4072,94.4072,93.9825,93.9921,11654.0
2021-03-19 14:55:00,97.47,98.31,97.46,98.31,31026.0,94.0887,94.8995,94.079,94.8995,31026.0
2021-03-19 15:00:00,98.28,98.28,97.47,97.52,34039.0,94.8706,94.8706,94.0887,94.1369,34039.0
2021-03-19 15:05:00,97.52,97.73,97.25,97.41,27233.0,94.1369,94.3397,93.8763,94.0308,27233.0
2021-03-19 15:10:00,97.34,97.78,97.33,97.65,26680.0,93.9632,94.3879,93.9535,94.2624,26680.0
2021-03-19 15:15:00,97.69,97.97,97.6,97.69,29244.0,94.301,94.5713,94.2142,94.301,29244.0
2021-03-19 15:20:00,97.8,97.92,97.6,97.76,23502.0,94.4072,94.5231,94.2142,94.3686,23502.0
2021-03-19 15:25:00,97.69,98.15,97.69,98.12,43058.0,94.301,94.7451,94.301,94.7161,43058.0
2021-03-19 15:30:00,98.15,98.79,98.11,98.79,52162.0,94.7451,95.3629,94.7065,95.3629,52162.0
2021-03-19 15:35:00,98.79,99.19,98.64,98.91,73198.0,95.3629,95.749,95.2181,95.4787,73198.0
2021-03-19 15:40:00,98.92,99.12,98.7,98.71,25908.0,95.4884,95.6814,95.276,95.2857,25908.0
2021-03-19 15:45:00,98.73,98.87,98.24,98.5,88678.0,95.305,95.4401,94.832,95.0829,88678.0
2021-03-19 15:50:00,98.41,99.12,98.4,98.89,56841.0,94.9961,95.6814,94.9864,95.4594,56841.0
2021-03-19 15:55:00,98.87,99.08,97.84,97.89,155155.0,95.4401,95.6428,94.4458,94.4941,155155.0
2021-03-22 09:30:00,98.86,99.37,97.57,97.68,134888.0,95.4305,95.9228,94.1852,94.2914,134888.0
2021-03-22 09:35:00,97.66,98.18,97.3,97.94,113030.0,94.2721,94.774,93.9246,94.5424,113030.0
2021-03-22 09:40:00,97.93,98.1,97.21,97.5,62841.0,94.5327,94.6968,93.8377,94.1176,62841.0
2021-03-22 09:45:00,97.7,97.72,96.69,97.23,117238.0,94.3107,94.33,93.3357,93.857,117238.0
2021-03-22 09:50:00,97.35,97.35,96.81,96.94,45902.0,93.9728,93.9728,93.4516,93.5771,45902.0
2021-03-22 09:55:00,96.92,96.94,95.71,95.77,202425.0,93.5578,93.5771,92.3897,92.4477,202425.0
2021-03-22 10:00:00,95.81,96.33,94.93,95.66,136693.0,92.4863,92.9882,91.6368,92.3415,136693.0
2021-03-22 10:05:00,95.66,95.74,94.73,94.94,83729.0,92.3415,92.4187,91.4437,91.6464,83729.0
2021-03-22 10:10:00,94.99,95.44,94.69,94.99,76049.0,91.6947,92.1291,91.4051,91.6947,76049.0
2021-03-22 10:15:00,94.97,95.45,94.38,95.21,92146.0,91.6754,92.1388,91.1059,91.9071,92146.0
2021-03-22 10:20:00,95.23,95.32,94.49,95.05,68147.0,91.9264,92.0133,91.2121,91.7526,68147.0
2021-03-22 10:25:00,95.01,95.5,94.81,95.28,89022.0,91.714,92.187,91.521,91.9747,89022.0
2021-03-22 10:30:00,95.28,95.65,94.93,95.18,48132.0,91.9747,92.3318,91.6368,91.8781,48132.0
2021-03-22 10:35:00,95.09,95.12,94.54,95.12,63610.0,91.7912,91.8202,91.2603,91.8202,63610.0
2021-03-22 10:40:00,95.1,95.43,94.48,95.33,60292.0,91.8009,92.1194,91.2024,92.0229,60292.0
2021-03-22 10:45:00,95.27,95.85,95.18,95.8,88687.0,91.965,92.5249,91.8781,92.4766,88687.0
2021-03-22 10:50:00,95.8,95.92,95.3,95.6,45318.0,92.4766,92.5924,91.994,92.2835,45318.0
2021-03-22 10:55:00,95.59,95.59,94.87,94.94,18742.0,92.2739,92.2739,91.5789,91.6464,18742.0
2021-03-22 11:00:00,94.99,95.17,94.66,94.92,30597.0,91.6947,91.8685,91.3762,91.6271,30597.0
2021-03-22 11:05:00,95.07,95.54,95.07,95.42,34403.0,91.7719,92.2256,91.7719,92.1098,34403.0
2021-03-22 11:10:00,95.32,95.33,94.58,94.61,67687.0,92.0133,92.0229,91.2989,91.3279,67687.0
2021-03-22 11:15:00,94.62,94.73,94.22,94.7,62488.0,91.3375,91.4437,90.9514,91.4148,62488.0
2021-03-22 11:20:00,94.67,95.07,94.6,94.89,42896.0,91.3858,91.7719,91.3182,91.5982,42896.0
2021-03-22 11:25:00,94.81,94.88,94.52,94.77,18265.0,91.521,91.5885,91.241,91.4823,18265.0
2021-03-22 11:30:00,95.02,95.92,94.89,95.92,91580.0,91.7237,92.5924,91.5982,92.5924,91580.0
2021-03-22 11:35:00,95.88,95.97,95.5,95.62,38099.0,92.5538,92.6407,92.187,92.3029,38099.0
2021-03-22 11:40:00,95.66,95.75,95.32,95.63,32724.0,92.3415,92.4283,92.0133,92.3125,32724.0
2021-03-22 11:45:00,95.75,95.8,95.26,95.66,33980.0,92.4283,92.4766,91.9553,92.3415,33980.0
2021-03-22 11:50:00,95.76,95.95,95.48,95.49,39534.0,92.438,92.6214,92.1677,92.1774,39534.0
2021-03-22 11:55:00,95.5,95.75,95.46,95.67,22135.0,92.187,92.4283,92.1484,92.3511,22135.0
2021-03-22 12:00:00,95.75,95.98,95.66,95.69,26037.0,92.4283,92.6504,92.3415,92.3704,26037.0
2021-03-22 12:05:00,95.66,95.66,95.13,95.41,26656.0,92.3415,92.3415,91.8299,92.1001,26656.0
2021-03-22 12:10:00,95.39,95.56,95.2,95.33,37381.0,92.0808,92.2449,91.8974,92.0229,37381.0
2021-03-22 12:15:00,95.36,95.36,94.98,95.06,26345.0,92.0519,92.0519,91.6851,91.7623,26345.0
2021-03-22 12:20:00,95.03,95.22,94.88,95.18,16732.0,91.7333,91.9167,91.5885,91.8781,16732.0
2021-03-22 12:25:00,95.25,95.37,95.12,95.27,17502.0,91.9457,92.0615,91.8202,91.965,17502.0
2021-03-22 12:30:00,95.33,95.33,94.98,95.13,15364.0,92.0229,92.0229,91.6851,91.8299,15364.0
2021-03-22 12:35:00,95.13,95.26,94.93,94.93,17577.0,91.8299,91.9553,91.6368,91.6368,17577.0
2021-03-22 12:40:00,94.91,95.56,94.82,95.56,41180.0,91.6175,92.2449,91.5306,92.2449,41180.0
2021-03-22 12:45:00,95.55,95.68,95.38,95.45,26976.0,92.2353,92.3608,92.0712,92.1388,26976.0
2021-03-22 12:50:00,95.4,95.4,95.02,95.32,15901.0,92.0905,92.0905,91.7237,92.0133,15901.0
2021-03-22 12:55:00,95.27,95.7,95.19,95.67,18228.0,91.965,92.3801,91.8878,92.3511,18228.0
2021-03-22 13:00:00,95.7,95.71,95.37,95.47,16115.0,92.3801,92.3897,92.0615,92.1581,16115.0
2021-03-22 13:05:00,95.4,95.54,95.07,95.2,9502.0,92.0905,92.2256,91.7719,91.8974,9502.0
2021-03-22 13:10:00,95.1,95.67,95.1,95.6,32561.0,91.8009,92.3511,91.8009,92.2835,32561.0
2021-03-22 13:15:00,95.46,95.86,95.45,95.66,21870.0,92.1484,92.5345,92.1388,92.3415,21870.0
2021-03-22 13:20:00,95.73,96.16,95.72,96.02,36938.0,92.409,92.8241,92.3994,92.689,36938.0
2021-03-22 13:25:00,96.0,96.0,95.58,95.82,20530.0,92.6697,92.6697,92.2642,92.4959,20530.0
2021-03-22 13:30:00,95.82,95.97,95.8,95.91,30719.0,92.4959,92.6407,92.4766,92.5828,30719.0
2021-03-22 13:35:00,95.97,96.0,95.84,95.99,21008.0,92.6407,92.6697,92.5152,92.66,21008.0
2021-03-22 13:40:00,95.98,96.45,95.96,96.45,52593.0,92.6504,93.1041,92.6311,93.1041,52593.0
2021-03-22 13:45:00,96.42,96.52,96.27,96.52,52595.0,93.0751,93.1716,92.9303,93.1716,52595.0
2021-03-22 13:50:00,96.47,96.69,96.4,96.65,36172.0,93.1234,93.3357,93.0558,93.2971,36172.0
2021-03-22 13:55:00,96.62,97.03,96.57,96.9,70187.0,93.2682,93.6639,93.2199,93.5385,70187.0
2021-03-22 14:00:00,96.88,97.08,96.76,97.02,28881.0,93.5191,93.7122,93.4033,93.6543,28881.0
2021-03-22 14:05:00,97.04,97.19,96.9,97.12,47019.0,93.6736,93.8184,93.5385,93.7508,47019.0
2021-03-22 14:10:00,97.11,97.11,96.8,96.8,38892.0,93.7412,93.7412,93.4419,93.4419,38892.0
2021-03-22 14:15:00,96.9,96.9,96.66,96.68,35607.0,93.5385,93.5385,93.3068,93.3261,35607.0
2021-03-22 14:20:00,96.65,96.84,96.43,96.52,32974.0,93.2971,93.4805,93.0848,93.1716,32974.0
2021-03-22 14:25:00,96.5,97.05,96.5,96.98,37382.0,93.1523,93.6832,93.1523,93.6157,37382.0
2021-03-22 14:30:00,96.97,97.43,96.97,97.27,68966.0,93.606,94.0501,93.606,93.8956,68966.0
2021-03-22 14:35:00,97.26,97.38,97.08,97.35,29770.0,93.886,94.0018,93.7122,93.9728,29770.0
2021-03-22 14:40:00,97.32,97.33,96.98,97.04,26178.0,93.9439,93.9535,93.6157,93.6736,26178.0
2021-03-22 14:45:00,97.0,97.15,96.84,96.95,14943.0,93.635,93.7798,93.4805,93.5867,14943.0
2021-03-22 14:50:00,96.9,97.15,96.86,97.05,17148.0,93.5385,93.7798,93.4998,93.6832,17148.0
2021-03-22 14:55:00,97.07,97.28,96.92,97.13,31417.0,93.7026,93.9053,93.5578,93.7605,31417.0
2021-03-22 15:00:00,97.18,97.31,97.1,97.23,18944.0,93.8087,93.9342,93.7315,93.857,18944.0
2021-03-22 15:05:00,97.32,97.59,97.24,97.59,42235.0,93.9439,94.2045,93.8667,94.2045,42235.0
2021-03-22 15:10:00,97.59,97.63,97.2,97.22,27472.0,94.2045,94.2431,93.828,93.8474,27472.0
2021-03-22 15:15:00,97.2,97.25,96.63,96.65,38562.0,93.828,93.8763,93.2778,93.2971,38562.0
2021-03-22 15:20:00,96.67,96.94,96.58,96.65,53009.0,93.3164,93.5771,93.2296,93.2971,53009.0
2021-03-22 15:25:00,96.7,96.7,96.3,96.4,55798.0,93.3454,93.3454,92.9593,93.0558,55798.0
2021-03-22 15:30:00,96.35,96.8,96.32,96.42,27305.0,93.0075,93.4419,92.9786,93.0751,27305.0
2021-03-22 15:35:00,96.43,96.45,96.04,96.27,56491.0,93.0848,93.1041,92.7083,92.9303,56491.0
2021-03-22 15:40:00,96.25,96.3,95.75,96.06,41525.0,92.911,92.9593,92.4283,92.7276,41525.0
2021-03-22 15:45:00,96.05,96.07,95.45,95.51,35430.0,92.7179,92.7372,92.1388,92.1967,35430.0
2021-03-22 15:50:00,95.56,95.95,95.39,95.87,62701.0,92.2449,92.6214,92.0808,92.5442,62701.0
2021-03-22 15:55:00,95.86,95.87,95.44,95.7,158499.0,92.5345,92.5442,92.1291,92.3801,158499.0
2021-03-23 09:30:00,93.03,93.89,92.41,93.39,299796.0,89.8027,90.6329,89.2042,90.1502,299796.0
2021-03-23 09:35:00,93.3,93.5,92.73,93.3,93755.0,90.0633,90.2564,89.5131,90.0633,93755.0
2021-03-23 09:40:00,93.36,93.55,93.04,93.33,87774.0,90.1213,90.3047,89.8124,90.0923,87774.0
2021-03-23 09:45:00,93.28,93.3,92.59,92.59,110069.0,90.044,90.0633,89.378,89.378,110069.0
2021-03-23 09:50:00,92.59,92.88,91.77,92.04,161451.0,89.378,89.6579,88.5864,88.847,161451.0
2021-03-23 09:55:00,92.01,92.5,91.71,92.42,138060.0,88.8181,89.2911,88.5285,89.2139,138060.0
2021-03-23 10:00:00,92.45,92.98,92.27,92.27,132830.0,89.2428,89.7544,89.0691,89.0691,132830.0
2021-03-23 10:05:00,92.28,92.3,91.61,92.02,114365.0,89.0787,89.098,88.432,88.8277,114365.0
2021-03-23 10:10:00,91.94,92.23,91.49,91.9,150253.0,88.7505,89.0305,88.3161,88.7119,150253.0
2021-03-23 10:15:00,91.9,92.04,91.56,91.9,92512.0,88.7119,88.847,88.3837,88.7119,92512.0
2021-03-23 10:20:00,91.97,92.04,91.54,92.01,61393.0,88.7795,88.847,88.3644,88.8181,61393.0
2021-03-23 10:25:00,91.99,92.21,91.53,91.53,78385.0,88.7988,89.0112,88.3547,88.3547,78385.0
2021-03-23 10:30:00,91.56,91.59,90.39,90.39,163680.0,88.3837,88.4127,87.2543,87.2543,163680.0
2021-03-23 10:35:00,90.46,90.56,89.87,89.94,265307.0,87.3219,87.4184,86.7523,86.8199,265307.0
2021-03-23 10:40:00,89.96,90.13,89.74,89.95,165405.0,86.8392,87.0033,86.6268,86.8296,165405.0
2021-03-23 10:45:00,89.97,90.84,89.79,90.75,106553.0,86.8489,87.6887,86.6751,87.6018,106553.0
2021-03-23 10:50:00,90.71,90.91,90.37,90.73,130442.0,87.5632,87.7563,87.235,87.5825,130442.0
2021-03-23 10:55:00,90.82,90.95,90.4,90.68,94274.0,87.6694,87.7949,87.2639,87.5342,94274.0
2021-03-23 11:00:00,90.73,90.78,89.9,89.91,82701.0,87.5825,87.6308,86.7813,86.7909,82701.0
2021-03-23 11:05:00,89.88,90.63,89.84,90.27,83896.0,86.762,87.486,86.7234,87.1385,83896.0
2021-03-23 11:10:00,90.23,91.01,90.02,90.95,124962.0,87.0998,87.8528,86.8971,87.7949,124962.0
2021-03-23 11:15:00,90.94,91.31,90.57,91.22,87312.0,87.7852,88.1424,87.428,88.0555,87312.0
2021-03-23 11:20:00,91.17,91.33,90.72,91.25,63176.0,88.0072,88.1617,87.5728,88.0845,63176.0
2021-03-23 11:25:00,91.27,91.46,91.14,91.35,45691.0,88.1038,88.2872,87.9783,88.181,45691.0
2021-03-23 11:30:00,91.4,91.47,90.79,90.94,40190.0,88.2293,88.2968,87.6404,87.7852,40190.0
2021-03-23 11:35:00,91.04,91.06,90.08,90.11,66563.0,87.8817,87.901,86.955,86.984,66563.0
2021-03-23 11:40:00,90.16,90.22,89.9,90.07,67972.0,87.0323,87.0902,86.7813,86.9454,67972.0
2021-03-23 11:45:00,90.02,90.37,89.91,90.02,50870.0,86.8971,87.235,86.7909,86.8971,50870.0
2021-03-23 11:50:00,90.07,90.17,89.66,89.74,76970.0,86.9454,87.0419,86.5496,86.6268,76970.0
2021-03-23 11:55:00,89.67,90.09,89.61,90.03,35561.0,86.5593,86.9647,86.5013,86.9068,35561.0
2021-03-23 12:00:00,90.05,90.6,90.0,90.38,104693.0,86.9261,87.457,86.8778,87.2446,104693.0
2021-03-23 12:05:00,90.43,90.48,89.98,90.04,114177.0,87.2929,87.3412,86.8585,86.9164,114177.0
2021-03-23 12:10:00,90.01,90.03,89.68,89.84,57330.0,86.8875,86.9068,86.5689,86.7234,57330.0
2021-03-23 12:15:00,89.82,90.12,89.72,89.97,54675.0,86.7041,86.9937,86.6075,86.8489,54675.0
2021-03-23 12:20:00,89.93,90.06,89.66,90.03,28293.0,86.8102,86.9357,86.5496,86.9068,28293.0
2021-03-23 12:25:00,90.06,90.44,89.87,90.22,52888.0,86.9357,87.3026,86.7523,87.0902,52888.0
2021-03-23 12:30:00,90.27,90.5,90.06,90.19,28069.0,87.1385,87.3605,86.9357,87.0612,28069.0
2021-03-23 12:35:00,90.16,90.67,90.12,90.59,29767.0,87.0323,87.5246,86.9937,87.4474,29767.0
2021-03-23 12:40:00,90.58,90.75,90.25,90.56,82603.0,87.4377,87.6018,87.1191,87.4184,82603.0
2021-03-23 12:45:00,90.57,90.83,90.48,90.73,23826.0,87.428,87.679,87.3412,87.5825,23826.0
2021-03-23 12:50:00,90.6,90.86,90.55,90.73,22955.0,87.457,87.708,87.4087,87.5825,22955.0
2021-03-23 12:55:00,90.65,91.0,90.65,90.87,27052.0,87.5053,87.8431,87.5053,87.7176,27052.0
2021-03-23 13:00:00,90.88,91.07,90.78,91.07,62531.0,87.7273,87.9107,87.6308,87.9107,62531.0
2021-03-23 13:05:00,91.02,91.1,90.79,90.79,23548.0,87.8624,87.9397,87.6404,87.6404,23548.0
2021-03-23 13:10:00,90.8,90.8,90.41,90.6,35693.0,87.6501,87.6501,87.2736,87.457,35693.0
2021-03-23 13:15:00,90.58,90.88,90.54,90.83,20510.0,87.4377,87.7273,87.3991,87.679,20510.0
2021-03-23 13:20:00,90.76,90.76,90.32,90.34,19219.0,87.6115,87.6115,87.1867,87.206,19219.0
2021-03-23 13:25:00,90.42,90.42,89.96,90.09,45990.0,87.2832,87.2832,86.8392,86.9647,45990.0
2021-03-23 13:30:00,90.16,90.16,89.37,89.44,95837.0,87.0323,87.0323,86.2697,86.3372,95837.0
2021-03-23 13:35:00,89.42,89.58,89.24,89.24,58058.0,86.3179,86.4724,86.1442,86.1442,58058.0
2021-03-23 13:40:00,89.26,89.26,88.7,88.73,126758.0,86.1635,86.1635,85.6229,85.6519,126758.0
2021-03-23 13:45:00,88.7,88.99,88.42,88.97,98148.0,85.6229,85.9029,85.3526,85.8836,98148.0
2021-03-23 13:50:00,88.95,89.12,88.63,89.05,87019.0,85.8642,86.0283,85.5553,85.9608,87019.0
2021-03-23 13:55:00,89.09,89.09,88.57,88.84,51051.0,85.9994,85.9994,85.4974,85.7581,51051.0
2021-03-23 14:00:00,88.83,89.06,88.6,88.99,34300.0,85.7484,85.9704,85.5264,85.9029,34300.0
2021-03-23 14:05:00,88.96,89.15,88.55,89.15,57699.0,85.8739,86.0573,85.4781,86.0573,57699.0
2021-03-23 14:10:00,89.15,89.5,88.95,89.12,55659.0,86.0573,86.3952,85.8642,86.0283,55659.0
2021-03-23 14:15:00,89.05,89.1,88.75,88.76,25289.0,85.9608,86.009,85.6712,85.6808,25289.0
2021-03-23 14:20:00,88.85,88.92,88.63,88.73,30321.0,85.7677,85.8353,85.5553,85.6519,30321.0
2021-03-23 14:25:00,88.68,88.68,88.2,88.39,65278.0,85.6036,85.6036,85.1403,85.3237,65278.0
2021-03-23 14:30:00,88.43,88.49,88.07,88.26,32865.0,85.3623,85.4202,85.0148,85.1982,32865.0
2021-03-23 14:35:00,88.29,88.4,87.63,87.71,87285.0,85.2271,85.3333,84.59,84.6673,87285.0
2021-03-23 14:40:00,87.78,87.88,87.26,87.44,86449.0,84.7348,84.8314,84.2329,84.4066,86449.0
2021-03-23 14:45:00,87.34,87.64,87.14,87.59,81463.0,84.3101,84.5997,84.117,84.5514,81463.0
2021-03-23 14:50:00,87.55,87.55,87.05,87.05,43633.0,84.5128,84.5128,84.0302,84.0302,43633.0
2021-03-23 14:55:00,87.08,87.13,86.03,86.05,230658.0,84.0591,84.1074,83.0455,83.0648,230658.0
2021-03-23 15:00:00,86.05,86.92,85.84,86.89,252886.0,83.0648,83.9047,82.8621,83.8757,252886.0
2021-03-23 15:05:00,86.95,87.29,86.73,86.75,91076.0,83.9336,84.2618,83.7213,83.7406,91076.0
2021-03-23 15:10:00,86.82,86.82,86.0,86.02,64933.0,83.8081,83.8081,83.0166,83.0359,64933.0
2021-03-23 15:15:00,86.0,86.24,85.7,85.82,114206.0,83.0166,83.2483,82.727,82.8428,114206.0
2021-03-23 15:20:00,85.75,85.75,84.67,84.86,196530.0,82.7753,82.7753,81.7327,81.9161,196530.0
2021-03-23 15:25:00,84.81,85.39,84.57,85.1,174303.0,81.8679,82.4277,81.6362,82.1478,174303.0
2021-03-23 15:30:00,85.0,85.06,84.18,84.25,215600.0,82.0513,82.1092,81.2597,81.3273,215600.0
2021-03-23 15:35:00,84.22,84.75,84.0,84.22,162425.0,81.2983,81.8099,81.086,81.2983,162425.0
2021-03-23 15:40:00,84.26,84.9,84.18,84.81,87181.0,81.3369,81.9547,81.2597,81.8679,87181.0
2021-03-23 15:45:00,84.77,85.61,84.74,85.11,217128.0,81.8293,82.6401,81.8003,82.1575,217128.0
2021-03-23 15:50:00,85.0,85.45,84.6,85.44,115149.0,82.0513,82.4857,81.6651,82.476,115149.0
2021-03-23 15:55:00,85.45,85.71,85.27,85.33,183725.0,82.4857,82.7366,82.3119,82.3698,183725.0
2021-03-24 09:30:00,88.58,88.86,88.23,88.34,245705.0,85.5071,85.7774,85.1692,85.2754,245705.0
2021-03-24 09:35:00,88.39,88.93,88.33,88.84,133674.0,85.3237,85.8449,85.2658,85.7581,133674.0
2021-03-24 09:40:00,88.78,88.86,88.2,88.79,118603.0,85.7001,85.7774,85.1403,85.7098,118603.0
2021-03-24 09:45:00,88.83,89.55,88.8,88.87,263458.0,85.7484,86.4434,85.7194,85.787,263458.0
2021-03-24 09:50:00,88.88,88.99,87.16,87.28,235281.0,85.7967,85.9029,84.1363,84.2522,235281.0
2021-03-24 09:55:00,87.35,87.93,87.1,87.29,122755.0,84.3197,84.8796,84.0784,84.2618,122755.0
2021-03-24 10:00:00,87.25,88.6,87.23,87.9,97048.0,84.2232,85.5264,84.2039,84.8507,97048.0
2021-03-24 10:05:00,87.98,88.27,87.34,87.42,64614.0,84.9279,85.2078,84.3101,84.3873,64614.0
2021-03-24 10:10:00,87.36,88.39,87.05,87.77,97121.0,84.3294,85.3237,84.0302,84.7252,97121.0
2021-03-24 10:15:00,87.76,87.82,86.6,86.67,118224.0,84.7155,84.7734,83.5958,83.6633,118224.0
2021-03-24 10:20:00,86.81,87.24,86.58,86.67,47156.0,83.7985,84.2136,83.5765,83.6633,47156.0
2021-03-24 10:25:00,86.73,87.62,86.69,87.58,57807.0,83.7213,84.5804,83.6826,84.5418,57807.0
2021-03-24 10:30:00,87.55,87.97,87.26,87.81,82286.0,84.5128,84.9182,84.2329,84.7638,82286.0
2021-03-24 10:35:00,87.84,88.9,87.84,88.64,129729.0,84.7928,85.816,84.7928,85.565,129729.0
2021-03-24 10:40:00,88.64,88.87,88.34,88.46,71533.0,85.565,85.787,85.2754,85.3912,71533.0
2021-03-24 10:45:00,88.55,89.74,88.54,89.55,165311.0,85.4781,86.6268,85.4685,86.4434,165311.0
2021-03-24 10:50:00,89.61,90.27,89.49,90.14,163907.0,86.5013,87.1385,86.3855,87.013,163907.0
2021-03-24 10:55:00,90.14,90.25,89.53,89.66,98952.0,87.013,87.1191,86.4241,86.5496,98952.0
2021-03-24 11:00:00,89.86,90.0,89.34,89.85,133138.0,86.7427,86.8778,86.2407,86.733,133138.0
2021-03-24 11:05:00,89.84,89.95,89.01,89.12,67699.0,86.7234,86.8296,85.9222,86.0283,67699.0
2021-03-24 11:10:00,89.21,89.47,88.69,88.7,60457.0,86.1152,86.3662,85.6133,85.6229,60457.0
2021-03-24 11:15:00,88.8,88.85,87.78,87.78,53122.0,85.7194,85.7677,84.7348,84.7348,53122.0
2021-03-24 11:20:00,87.77,87.95,87.55,87.77,68293.0,84.7252,84.8989,84.5128,84.7252,68293.0
2021-03-24 11:25:00,87.8,88.23,87.68,87.97,94152.0,84.7541,85.1692,84.6383,84.9182,94152.0
2021-03-24 11:30:00,88.0,88.0,87.5,87.59,62717.0,84.9472,84.9472,84.4645,84.5514,62717.0
2021-03-24 11:35:00,87.57,87.85,87.5,87.52,32135.0,84.5321,84.8024,84.4645,84.4839,32135.0
2021-03-24 11:40:00,87.53,87.55,87.25,87.5,44007.0,84.4935,84.5128,84.2232,84.4645,44007.0
2021-03-24 11:45:00,87.51,87.7,87.19,87.34,26345.0,84.4742,84.6576,84.1653,84.3101,26345.0
2021-03-24 11:50:00,87.37,87.38,86.95,87.01,51428.0,84.3391,84.3487,83.9336,83.9915,51428.0
2021-03-24 11:55:00,87.03,87.32,86.7,87.16,61081.0,84.0109,84.2908,83.6923,84.1363,61081.0
2021-03-24 12:00:00,87.19,87.56,86.87,87.36,49386.0,84.1653,84.5225,83.8564,84.3294,49386.0
2021-03-24 12:05:00,87.26,87.93,87.17,87.83,67187.0,84.2329,84.8796,84.146,84.7831,67187.0
2021-03-24 12:10:00,87.76,87.97,87.72,87.94,43238.0,84.7155,84.9182,84.6769,84.8893,43238.0
2021-03-24 12:15:00,87.89,88.17,87.86,87.93,42402.0,84.841,85.1113,84.8121,84.8796,42402.0
2021-03-24 12:20:00,88.07,88.2,87.96,88.08,30474.0,85.0148,85.1403,84.9086,85.0244,30474.0
2021-03-24 12:25:00,88.16,88.17,87.64,87.94,19404.0,85.1017,85.1113,84.5997,84.8893,19404.0
2021-03-24 12:30:00,87.95,87.99,87.21,87.21,28832.0,84.8989,84.9375,84.1846,84.1846,28832.0
2021-03-24 12:35:00,87.27,87.66,87.24,87.64,21405.0,84.2425,84.619,84.2136,84.5997,21405.0
2021-03-24 12:40:00,87.69,87.86,87.52,87.68,25218.0,84.648,84.8121,84.4839,84.6383,25218.0
2021-03-24 12:45:00,87.69,87.69,86.67,86.75,48081.0,84.648,84.648,83.6633,83.7406,48081.0
2021-03-24 12:50:00,86.75,86.75,86.24,86.24,78267.0,83.7406,83.7406,83.2483,83.2483,78267.0
2021-03-24 12:55:00,86.24,86.72,86.19,86.62,40914.0,83.2483,83.7116,83.2,83.6151,40914.0
2021-03-24 13:00:00,86.59,86.59,85.69,85.75,79366.0,83.5861,83.5861,82.7173,82.7753,79366.0
2021-03-24 13:05:00,85.75,86.01,85.6,85.91,78752.0,82.7753,83.0262,82.6305,82.9297,78752.0
2021-03-24 13:10:00,85.9,85.91,84.94,84.97,99050.0,82.9201,82.9297,81.9934,82.0223,99050.0
2021-03-24 13:15:00,84.96,85.05,84.73,84.93,62621.0,82.0127,82.0995,81.7906,81.9837,62621.0
2021-03-24 13:20:00,84.91,85.42,84.86,85.37,43067.0,81.9644,82.4567,81.9161,82.4084,43067.0
2021-03-24 13:25:00,85.32,85.76,85.15,85.56,42223.0,82.3602,82.7849,82.1961,82.5918,42223.0
2021-03-24 13:30:00,85.53,85.99,85.46,85.62,90382.0,82.5629,83.0069,82.4953,82.6498,90382.0
2021-03-24 13:35:00,85.67,86.08,85.66,86.04,35212.0,82.698,83.0938,82.6884,83.0552,35212.0
2021-03-24 13:40:00,86.06,86.1,84.84,84.85,77535.0,83.0745,83.1131,81.8968,81.9065,77535.0
2021-03-24 13:45:00,85.0,86.0,84.95,86.0,54779.0,82.0513,83.0166,82.003,83.0166,54779.0
2021-03-24 13:50:00,85.99,86.25,85.87,85.87,51434.0,83.0069,83.2579,82.8911,82.8911,51434.0
2021-03-24 13:55:00,85.88,86.19,85.73,86.07,66533.0,82.9007,83.2,82.7559,83.0842,66533.0
2021-03-24 14:00:00,86.06,86.07,85.55,85.64,99529.0,83.0745,83.0842,82.5822,82.6691,99529.0
2021-03-24 14:05:00,85.79,86.11,85.46,85.87,25658.0,82.8139,83.1228,82.4953,82.8911,25658.0
2021-03-24 14:10:00,85.88,86.0,85.23,85.25,32773.0,82.9007,83.0166,82.2733,82.2926,32773.0
2021-03-24 14:15:00,85.33,85.55,85.1,85.2,32028.0,82.3698,82.5822,82.1478,82.2443,32028.0
2021-03-24 14:20:00,85.29,85.53,84.89,84.91,40236.0,82.3312,82.5629,81.9451,81.9644,40236.0
2021-03-24 14:25:00,84.91,84.99,84.27,84.28,55912.0,81.9644,82.0416,81.3466,81.3563,55912.0
2021-03-24 14:30:00,84.27,84.3,83.35,83.85,119628.0,81.3466,81.3756,80.4585,80.9412,119628.0
2021-03-24 14:35:00,83.84,84.05,83.45,83.5,32071.0,80.9315,81.1342,80.555,80.6033,32071.0
2021-03-24 14:40:00,83.54,83.64,82.95,83.0,82994.0,80.6419,80.7385,80.0724,80.1207,82994.0
2021-03-24 14:45:00,82.99,84.09,82.61,84.09,127594.0,80.111,81.1728,79.7442,81.1728,127594.0
2021-03-24 14:50:00,84.01,84.01,82.89,82.9,99269.0,81.0956,81.0956,80.0145,80.0241,99269.0
2021-03-24 14:55:00,82.82,83.38,82.53,82.55,155507.0,79.9469,80.4875,79.667,79.6863,155507.0
2021-03-24 15:00:00,82.57,82.75,82.25,82.41,149515.0,79.7056,79.8793,79.3967,79.5511,149515.0
2021-03-24 15:05:00,82.47,83.0,82.34,82.39,116904.0,79.609,80.1207,79.4836,79.5318,116904.0
2021-03-24 15:10:00,82.39,82.61,82.14,82.34,81537.0,79.5318,79.7442,79.2905,79.4836,81537.0
2021-03-24 15:15:00,82.31,83.26,82.18,82.95,92238.0,79.4546,80.3716,79.3291,80.0724,92238.0
2021-03-24 15:20:00,82.91,82.92,82.0,82.12,103776.0,80.0338,80.0434,79.1553,79.2712,103776.0
2021-03-24 15:25:00,82.08,82.12,81.51,81.66,198707.0,79.2326,79.2712,78.6823,78.8271,198707.0
2021-03-24 15:30:00,81.72,81.88,80.91,80.95,116068.0,78.8851,79.0395,78.1032,78.1418,116068.0
2021-03-24 15:35:00,80.93,81.25,80.62,80.7,155767.0,78.1225,78.4314,77.8232,77.9004,155767.0
2021-03-24 15:40:00,80.73,80.8,80.13,80.2,161379.0,77.9294,77.997,77.3502,77.4178,161379.0
2021-03-24 15:45:00,80.26,80.83,80.16,80.54,177626.0,77.4757,78.0259,77.3792,77.746,177626.0
2021-03-24 15:50:00,80.53,80.53,79.77,79.8,194558.0,77.7363,77.7363,77.0027,77.0317,194558.0
2021-03-24 15:55:00,79.82,80.01,79.37,79.42,320270.0,77.051,77.2344,76.6166,76.6648,320270.0
2021-03-25 09:30:00,76.68,77.99,76.47,76.94,270189.0,74.0199,75.2845,73.8172,74.2709,270189.0
2021-03-25 09:35:00,76.88,78.57,76.37,78.33,229690.0,74.213,75.8443,73.7207,75.6127,229690.0
2021-03-25 09:40:00,78.42,78.98,78.14,78.75,190989.0,75.6995,76.2401,75.4293,76.0181,190989.0
2021-03-25 09:45:00,78.65,78.72,77.59,77.77,158975.0,75.9216,75.9891,74.8983,75.0721,158975.0
2021-03-25 09:50:00,77.65,77.67,76.23,76.51,233194.0,74.9563,74.9756,73.5855,73.8558,233194.0
2021-03-25 09:55:00,76.45,77.29,75.91,77.28,298883.0,73.7979,74.6087,73.2766,74.5991,298883.0
2021-03-25 10:00:00,77.26,78.4,76.68,78.22,213271.0,74.5798,75.6802,74.0199,75.5065,213271.0
2021-03-25 10:05:00,78.17,78.94,78.14,78.8,171757.0,75.4582,76.2015,75.4293,76.0664,171757.0
2021-03-25 10:10:00,78.75,79.05,78.39,78.73,102445.0,76.0181,76.3077,75.6706,75.9988,102445.0
2021-03-25 10:15:00,78.64,78.7,77.38,77.62,153683.0,75.9119,75.9698,74.6956,74.9273,153683.0
2021-03-25 10:20:00,77.71,78.37,77.56,78.16,125525.0,75.0142,75.6513,74.8694,75.4486,125525.0
2021-03-25 10:25:00,78.3,78.68,77.58,77.58,92093.0,75.5837,75.9505,74.8887,74.8887,92093.0
2021-03-25 10:30:00,77.56,78.2,77.39,77.48,78937.0,74.8694,75.4872,74.7053,74.7921,78937.0
2021-03-25 10:35:00,77.4,77.55,76.8,77.25,90147.0,74.7149,74.8597,74.1357,74.5701,90147.0
2021-03-25 10:40:00,77.28,77.32,76.7,76.85,52085.0,74.5991,74.6377,74.0392,74.184,52085.0
2021-03-25 10:45:00,76.97,77.17,76.17,76.2,98607.0,74.2998,74.4929,73.5276,73.5566,98607.0
2021-03-25 10:50:00,76.13,76.13,75.52,75.52,170203.0,73.489,73.489,72.9001,72.9001,170203.0
2021-03-25 10:55:00,75.51,76.49,75.26,76.42,209384.0,72.8905,73.8365,72.6492,73.7689,209384.0
2021-03-25 11:00:00,76.42,76.53,75.74,75.98,127258.0,73.7689,73.8751,73.1125,73.3442,127258.0
2021-03-25 11:05:00,76.02,76.58,75.72,76.27,80551.0,73.3828,73.9234,73.0932,73.6241,80551.0
2021-03-25 11:10:00,76.29,77.82,76.19,77.76,200761.0,73.6434,75.1204,73.5469,75.0624,200761.0
2021-03-25 11:15:00,77.7,78.22,77.46,78.22,119043.0,75.0045,75.5065,74.7728,75.5065,119043.0
2021-03-25 11:20:00,78.19,78.34,77.96,78.15,92235.0,75.4775,75.6223,75.2555,75.4389,92235.0
2021-03-25 11:25:00,78.1,78.72,77.79,78.72,148304.0,75.3906,75.9891,75.0914,75.9891,148304.0
2021-03-25 11:30:00,78.71,79.72,78.55,79.68,212935.0,75.9795,76.9544,75.825,76.9158,212935.0
2021-03-25 11:35:00,79.62,79.92,79.52,79.61,126170.0,76.8579,77.1475,76.7614,76.8483,126170.0
2021-03-25 11:40:00,79.5,79.69,78.76,78.76,108861.0,76.7421,76.9255,76.0277,76.0277,108861.0
2021-03-25 11:45:00,78.76,79.27,78.25,78.78,93118.0,76.0277,76.5201,75.5354,76.0471,93118.0
2021-03-25 11:50:00,78.77,79.8,78.56,79.73,96816.0,76.0374,77.0317,75.8347,76.9641,96816.0
2021-03-25 11:55:00,79.63,81.21,79.51,81.15,299837.0,76.8676,78.3928,76.7517,78.3348,299837.0
2021-03-25 12:00:00,81.15,81.91,81.05,81.89,259173.0,78.3348,79.0685,78.2383,79.0492,259173.0
2021-03-25 12:05:00,81.9,81.95,81.29,81.45,141771.0,79.0588,79.1071,78.47,78.6244,141771.0
2021-03-25 12:10:00,81.54,81.75,80.84,80.84,118083.0,78.7113,78.914,78.0356,78.0356,118083.0
2021-03-25 12:15:00,80.84,82.43,80.84,82.3,158434.0,78.0356,79.5704,78.0356,79.4449,158434.0
2021-03-25 12:20:00,82.26,82.78,82.0,82.76,117071.0,79.4063,79.9083,79.1553,79.889,117071.0
2021-03-25 12:25:00,82.78,83.11,82.52,82.64,120986.0,79.9083,80.2268,79.6573,79.7731,120986.0
2021-03-25 12:30:00,82.66,83.21,82.54,82.7,98554.0,79.7925,80.3234,79.6766,79.8311,98554.0
2021-03-25 12:35:00,82.8,82.88,82.25,82.52,72912.0,79.9276,80.0048,79.3967,79.6573,72912.0
2021-03-25 12:40:00,82.59,83.3,82.49,83.2,89853.0,79.7249,80.4102,79.6283,80.3137,89853.0
2021-03-25 12:45:00,83.25,83.79,83.23,83.55,103642.0,80.362,80.8832,80.3427,80.6516,103642.0
2021-03-25 12:50:00,83.48,83.75,83.16,83.21,69738.0,80.584,80.8446,80.2751,80.3234,69738.0
2021-03-25 12:55:00,83.23,83.28,82.77,82.83,77130.0,80.3427,80.3909,79.8986,79.9566,77130.0
2021-03-25 13:00:00,82.87,82.87,81.85,82.47,123302.0,79.9952,79.9952,79.0105,79.609,123302.0
2021-03-25 13:05:00,82.54,83.25,82.43,82.77,116924.0,79.6766,80.362,79.5704,79.8986,116924.0
2021-03-25 13:10:00,82.76,83.44,82.65,83.42,62173.0,79.889,80.5454,79.7828,80.5261,62173.0
2021-03-25 13:15:00,83.37,83.44,82.63,82.8,54117.0,80.4778,80.5454,79.7635,79.9276,54117.0
2021-03-25 13:20:00,82.88,83.04,82.08,82.25,88063.0,80.0048,80.1593,79.2326,79.3967,88063.0
2021-03-25 13:25:00,82.17,82.45,81.82,81.98,61355.0,79.3194,79.5897,78.9816,79.136,61355.0
2021-03-25 13:30:00,82.09,82.49,81.8,81.96,53400.0,79.2422,79.6283,78.9623,79.1167,53400.0
2021-03-25 13:35:00,81.98,82.01,81.45,81.69,94975.0,79.136,79.165,78.6244,78.8561,94975.0
2021-03-25 13:40:00,81.72,82.45,81.72,82.34,83843.0,78.8851,79.5897,78.8851,79.4836,83843.0
2021-03-25 13:45:00,82.34,82.66,81.6,81.98,96290.0,79.4836,79.7925,78.7692,79.136,96290.0
2021-03-25 13:50:00,82.05,82.26,81.79,82.26,31296.0,79.2036,79.4063,78.9526,79.4063,31296.0
2021-03-25 13:55:00,82.28,82.4,81.37,81.37,62090.0,79.4256,79.5415,78.5472,78.5472,62090.0
2021-03-25 14:00:00,81.32,81.5,81.03,81.1,60075.0,78.4989,78.6727,78.219,78.2866,60075.0
2021-03-25 14:05:00,81.15,81.78,81.01,81.21,29769.0,78.3348,78.943,78.1997,78.3928,29769.0
2021-03-25 14:10:00,81.21,81.79,81.08,81.74,43936.0,78.3928,78.9526,78.2673,78.9044,43936.0
2021-03-25 14:15:00,81.75,82.56,81.57,82.56,113839.0,78.914,79.6959,78.7403,79.6959,113839.0
2021-03-25 14:20:00,82.55,82.56,81.78,82.15,78091.0,79.6863,79.6959,78.943,79.3001,78091.0
2021-03-25 14:25:00,82.13,82.28,80.67,80.67,112527.0,79.2808,79.4256,77.8715,77.8715,112527.0
2021-03-25 14:30:00,80.81,81.11,80.72,80.95,70773.0,78.0066,78.2962,77.9198,78.1418,70773.0
2021-03-25 14:35:00,80.86,82.53,80.73,82.3,147020.0,78.0549,79.667,77.9294,79.4449,147020.0
2021-03-25 14:40:00,82.25,82.7,82.22,82.69,78866.0,79.3967,79.8311,79.3677,79.8214,78866.0
2021-03-25 14:45:00,82.73,83.17,82.73,82.97,86099.0,79.86,80.2848,79.86,80.0917,86099.0
2021-03-25 14:50:00,82.98,83.64,82.84,83.45,75716.0,80.1013,80.7385,79.9662,80.555,75716.0
2021-03-25 14:55:00,83.36,83.57,82.88,83.3,47674.0,80.4682,80.6709,80.0048,80.4102,47674.0
2021-03-25 15:00:00,83.25,83.84,83.16,83.67,98509.0,80.362,80.9315,80.2751,80.7674,98509.0
2021-03-25 15:05:00,83.73,83.92,83.28,83.36,85637.0,80.8253,81.0087,80.3909,80.4682,85637.0
2021-03-25 15:10:00,83.38,84.13,83.34,83.81,129930.0,80.4875,81.2115,80.4489,80.9026,129930.0
2021-03-25 15:15:00,83.94,84.32,83.93,84.32,71319.0,81.028,81.3949,81.0184,81.3949,71319.0
2021-03-25 15:20:00,84.26,84.56,84.19,84.49,102612.0,81.3369,81.6265,81.2694,81.559,102612.0
2021-03-25 15:25:00,84.5,84.73,84.38,84.66,81903.0,81.5686,81.7906,81.4528,81.7231,81903.0
2021-03-25 15:30:00,84.69,84.94,84.43,84.76,85586.0,81.752,81.9934,81.501,81.8196,85586.0
2021-03-25 15:35:00,84.71,85.2,84.52,85.12,98154.0,81.7713,82.2443,81.5879,82.1671,98154.0
2021-03-25 15:40:00,85.15,85.64,85.0,85.21,132414.0,82.1961,82.6691,82.0513,82.254,132414.0
2021-03-25 15:45:00,85.23,85.57,85.13,85.35,78700.0,82.2733,82.6015,82.1768,82.3891,78700.0
2021-03-25 15:50:00,85.41,85.92,85.15,85.15,169454.0,82.4471,82.9394,82.1961,82.1961,169454.0
2021-03-25 15:55:00,85.2,85.2,84.75,85.01,228488.0,82.2443,82.2443,81.8099,82.0609,228488.0
2021-03-26 09:30:00,87.59,87.9,86.53,87.0,387617.0,84.5514,84.8507,83.5282,83.9819,387617.0
2021-03-26 09:35:00,86.93,87.11,86.06,86.84,255335.0,83.9143,84.0881,83.0745,83.8274,255335.0
2021-03-26 09:40:00,86.91,87.25,86.54,87.09,137058.0,83.895,84.2232,83.5378,84.0688,137058.0
2021-03-26 09:45:00,87.18,87.76,86.95,87.73,222108.0,84.1556,84.7155,83.9336,84.6866,222108.0
2021-03-26 09:50:00,87.71,88.0,87.11,87.11,216486.0,84.6673,84.9472,84.0881,84.0881,216486.0
2021-03-26 09:55:00,87.25,87.82,87.25,87.59,109648.0,84.2232,84.7734,84.2232,84.5514,109648.0
2021-03-26 10:00:00,87.63,88.33,87.61,88.23,175730.0,84.59,85.2658,84.5707,85.1692,175730.0
2021-03-26 10:05:00,88.26,88.46,88.04,88.3,138273.0,85.1982,85.3912,84.9858,85.2368,138273.0
2021-03-26 10:10:00,88.34,88.8,88.26,88.74,142580.0,85.2754,85.7194,85.1982,85.6615,142580.0
2021-03-26 10:15:00,88.74,88.82,88.12,88.42,153711.0,85.6615,85.7388,85.063,85.3526,153711.0
2021-03-26 10:20:00,88.44,88.82,88.14,88.64,136018.0,85.3719,85.7388,85.0823,85.565,136018.0
2021-03-26 10:25:00,88.62,89.2,88.62,89.2,146588.0,85.5457,86.1056,85.5457,86.1056,146588.0
2021-03-26 10:30:00,89.19,89.58,89.05,89.42,219315.0,86.0959,86.4724,85.9608,86.3179,219315.0
2021-03-26 10:35:00,89.43,89.68,89.26,89.43,197488.0,86.3276,86.5689,86.1635,86.3276,197488.0
2021-03-26 10:40:00,89.55,89.67,89.36,89.46,98529.0,86.4434,86.5593,86.26,86.3566,98529.0
2021-03-26 10:45:00,89.41,89.62,88.37,88.37,242408.0,86.3083,86.511,85.3044,85.3044,242408.0
2021-03-26 10:50:00,88.33,88.79,87.98,88.2,151813.0,85.2658,85.7098,84.9279,85.1403,151813.0
2021-03-26 10:55:00,88.17,88.18,87.6,87.7,169650.0,85.1113,85.121,84.5611,84.6576,169650.0
2021-03-26 11:00:00,87.73,87.9,87.23,87.7,145844.0,84.6866,84.8507,84.2039,84.6576,145844.0
2021-03-26 11:05:00,87.73,87.8,87.22,87.25,101618.0,84.6866,84.7541,84.1943,84.2232,101618.0
2021-03-26 11:10:00,87.06,87.08,86.44,86.67,216214.0,84.0398,84.0591,83.4413,83.6633,216214.0
2021-03-26 11:15:00,86.67,86.95,86.42,86.72,114646.0,83.6633,83.9336,83.422,83.7116,114646.0
2021-03-26 11:20:00,86.67,86.88,86.46,86.47,89683.0,83.6633,83.8661,83.4606,83.4703,89683.0
2021-03-26 11:25:00,86.44,86.7,86.27,86.7,84101.0,83.4413,83.6923,83.2772,83.6923,84101.0
2021-03-26 11:30:00,86.71,87.31,86.25,87.29,173192.0,83.702,84.2811,83.2579,84.2618,173192.0
2021-03-26 11:35:00,87.32,87.44,87.18,87.38,166967.0,84.2908,84.4066,84.1556,84.3487,166967.0
2021-03-26 11:40:00,87.39,87.76,87.1,87.68,125670.0,84.3584,84.7155,84.0784,84.6383,125670.0
2021-03-26 11:45:00,87.7,87.8,87.41,87.46,129681.0,84.6576,84.7541,84.3777,84.4259,129681.0
2021-03-26 11:50:00,87.37,87.66,87.13,87.19,95673.0,84.3391,84.619,84.1074,84.1653,95673.0
2021-03-26 11:55:00,87.15,87.78,87.12,87.66,93592.0,84.1267,84.7348,84.0977,84.619,93592.0
2021-03-26 12:00:00,87.72,88.0,87.31,87.38,149024.0,84.6769,84.9472,84.2811,84.3487,149024.0
2021-03-26 12:05:00,87.4,87.76,87.33,87.66,101600.0,84.368,84.7155,84.3004,84.619,101600.0
2021-03-26 12:10:00,87.7,88.39,87.52,88.3,122206.0,84.6576,85.3237,84.4839,85.2368,122206.0
2021-03-26 12:15:00,88.29,88.46,87.77,88.36,110199.0,85.2271,85.3912,84.7252,85.2947,110199.0
2021-03-26 12:20:00,88.4,88.6,88.28,88.55,85954.0,85.3333,85.5264,85.2175,85.4781,85954.0
2021-03-26 12:25:00,88.56,88.76,88.47,88.76,69703.0,85.4878,85.6808,85.4009,85.6808,69703.0
2021-03-26 12:30:00,88.8,89.19,88.7,89.0,132394.0,85.7194,86.0959,85.6229,85.9125,132394.0
2021-03-26 12:35:00,89.04,89.13,88.29,88.45,93887.0,85.9511,86.038,85.2271,85.3816,93887.0
2021-03-26 12:40:00,88.4,88.49,88.16,88.29,53913.0,85.3333,85.4202,85.1017,85.2271,53913.0
2021-03-26 12:45:00,88.3,88.4,87.9,88.15,63007.0,85.2368,85.3333,84.8507,85.092,63007.0
2021-03-26 12:50:00,88.12,88.23,87.8,87.8,59636.0,85.063,85.1692,84.7541,84.7541,59636.0
2021-03-26 12:55:00,87.85,87.85,87.18,87.25,107536.0,84.8024,84.8024,84.1556,84.2232,107536.0
2021-03-26 13:00:00,87.28,87.66,87.27,87.6,83407.0,84.2522,84.619,84.2425,84.5611,83407.0
2021-03-26 13:05:00,87.57,88.01,87.48,87.8,91511.0,84.5321,84.9569,84.4452,84.7541,91511.0
2021-03-26 13:10:00,87.76,87.95,87.17,87.44,56800.0,84.7155,84.8989,84.146,84.4066,56800.0
2021-03-26 13:15:00,87.43,87.57,87.34,87.43,57055.0,84.397,84.5321,84.3101,84.397,57055.0
2021-03-26 13:20:00,87.34,87.75,87.15,87.52,57326.0,84.3101,84.7059,84.1267,84.4839,57326.0
2021-03-26 13:25:00,87.53,87.73,87.38,87.52,30273.0,84.4935,84.6866,84.3487,84.4839,30273.0
2021-03-26 13:30:00,87.55,87.69,87.45,87.45,47774.0,84.5128,84.648,84.4163,84.4163,47774.0
2021-03-26 13:35:00,87.43,87.49,86.72,86.75,70654.0,84.397,84.4549,83.7116,83.7406,70654.0
2021-03-26 13:40:00,86.75,86.9,86.22,86.23,85296.0,83.7406,83.8854,83.229,83.2386,85296.0
2021-03-26 13:45:00,86.25,86.25,85.16,85.34,159238.0,83.2579,83.2579,82.2057,82.3795,159238.0
2021-03-26 13:50:00,85.3,86.12,85.29,85.92,97791.0,82.3409,83.1324,82.3312,82.9394,97791.0
2021-03-26 13:55:00,85.96,85.99,85.56,85.92,67339.0,82.978,83.0069,82.5918,82.9394,67339.0
2021-03-26 14:00:00,85.89,86.09,85.41,85.64,80997.0,82.9104,83.1035,82.4471,82.6691,80997.0
2021-03-26 14:05:00,85.61,85.84,84.46,84.63,201123.0,82.6401,82.8621,81.53,81.6941,201123.0
2021-03-26 14:10:00,84.56,84.83,84.11,84.61,207613.0,81.6265,81.8872,81.1921,81.6748,207613.0
2021-03-26 14:15:00,84.6,84.65,84.15,84.6,65537.0,81.6651,81.7134,81.2308,81.6651,65537.0
2021-03-26 14:20:00,84.54,85.32,84.38,85.29,136685.0,81.6072,82.3602,81.4528,82.3312,136685.0
2021-03-26 14:25:00,85.27,85.84,85.21,85.63,200117.0,82.3119,82.8621,82.254,82.6594,200117.0
2021-03-26 14:30:00,85.57,85.92,85.15,85.71,103721.0,82.6015,82.9394,82.1961,82.7366,103721.0
2021-03-26 14:35:00,85.69,86.0,85.39,85.6,119689.0,82.7173,83.0166,82.4277,82.6305,119689.0
2021-03-26 14:40:00,85.59,85.94,85.41,85.64,99385.0,82.6208,82.9587,82.4471,82.6691,99385.0
2021-03-26 14:45:00,85.67,85.7,84.3,84.42,134288.0,82.698,82.727,81.3756,81.4914,134288.0
2021-03-26 14:50:00,84.39,86.25,84.16,86.01,249942.0,81.4624,83.2579,81.2404,83.0262,249942.0
2021-03-26 14:55:00,85.93,86.55,85.47,86.51,145715.0,82.949,83.5475,82.505,83.5089,145715.0
2021-03-26 15:00:00,86.4,86.55,85.99,86.04,58545.0,83.4027,83.5475,83.0069,83.0552,58545.0
2021-03-26 15:05:00,86.12,86.44,85.58,85.7,125339.0,83.1324,83.4413,82.6112,82.727,125339.0
2021-03-26 15:10:00,85.72,86.25,85.69,85.98,78488.0,82.7463,83.2579,82.7173,82.9973,78488.0
2021-03-26 15:15:00,85.88,86.56,85.88,86.55,89979.0,82.9007,83.5572,82.9007,83.5475,89979.0
2021-03-26 15:20:00,86.59,86.8,86.35,86.41,171293.0,83.5861,83.7888,83.3544,83.4124,171293.0
2021-03-26 15:25:00,86.36,87.02,86.24,87.02,83485.0,83.3641,84.0012,83.2483,84.0012,83485.0
2021-03-26 15:30:00,87.0,87.48,87.0,87.3,97143.0,83.9819,84.4452,83.9819,84.2715,97143.0
2021-03-26 15:35:00,87.32,87.73,87.16,87.56,136117.0,84.2908,84.6866,84.1363,84.5225,136117.0
2021-03-26 15:40:00,87.56,87.77,87.46,87.71,85697.0,84.5225,84.7252,84.4259,84.6673,85697.0
2021-03-26 15:45:00,87.79,88.32,87.69,88.32,149344.0,84.7445,85.2561,84.648,85.2561,149344.0
2021-03-26 15:50:00,88.32,88.62,88.15,88.62,197504.0,85.2561,85.5457,85.092,85.5457,197504.0
2021-03-26 15:55:00,88.61,89.61,88.59,89.6,386095.0,85.536,86.5013,85.5167,86.4917,386095.0
2021-03-29 09:30:00,87.6,88.47,87.59,88.32,147002.0,84.5611,85.4009,84.5514,85.2561,147002.0
2021-03-29 09:35:00,88.37,89.18,88.24,89.05,132037.0,85.3044,86.0863,85.1789,85.9608,132037.0
2021-03-29 09:40:00,89.06,89.72,88.97,89.14,181001.0,85.9704,86.6075,85.8836,86.0477,181001.0
2021-03-29 09:45:00,89.12,89.83,89.07,89.6,173814.0,86.0283,86.7137,85.9801,86.4917,173814.0
2021-03-29 09:50:00,89.6,89.94,89.01,89.08,110236.0,86.4917,86.8199,85.9222,85.9897,110236.0
2021-03-29 09:55:00,89.0,89.31,88.5,88.61,155389.0,85.9125,86.2118,85.4299,85.536,155389.0
2021-03-29 10:00:00,88.47,88.9,87.97,88.78,73523.0,85.4009,85.816,84.9182,85.7001,73523.0
2021-03-29 10:05:00,88.72,88.76,87.16,87.38,104858.0,85.6422,85.6808,84.1363,84.3487,104858.0
2021-03-29 10:10:00,87.35,87.97,87.1,87.26,104343.0,84.3197,84.9182,84.0784,84.2329,104343.0
2021-03-29 10:15:00,87.22,87.28,86.74,87.12,122826.0,84.1943,84.2522,83.7309,84.0977,122826.0
2021-03-29 10:20:00,87.06,87.12,86.08,86.32,172137.0,84.0398,84.0977,83.0938,83.3255,172137.0
2021-03-29 10:25:00,86.37,86.39,85.62,85.62,119864.0,83.3737,83.3931,82.6498,82.6498,119864.0
2021-03-29 10:30:00,85.6,85.88,84.96,84.97,139389.0,82.6305,82.9007,82.0127,82.0223,139389.0
2021-03-29 10:35:00,85.01,85.84,84.78,85.16,125498.0,82.0609,82.8621,81.8389,82.2057,125498.0
2021-03-29 10:40:00,85.19,85.19,84.74,84.89,88997.0,82.2347,82.2347,81.8003,81.9451,88997.0
2021-03-29 10:45:00,84.83,84.93,84.26,84.29,146828.0,81.8872,81.9837,81.3369,81.3659,146828.0
2021-03-29 10:50:00,84.29,84.58,83.33,83.34,218771.0,81.3659,81.6458,80.4392,80.4489,218771.0
2021-03-29 10:55:00,83.33,84.5,83.23,83.39,146401.0,80.4392,81.5686,80.3427,80.4971,146401.0
2021-03-29 11:00:00,83.36,83.4,82.92,83.1,105711.0,80.4682,80.5068,80.0434,80.2172,105711.0
2021-03-29 11:05:00,83.1,83.19,82.3,82.81,225964.0,80.2172,80.3041,79.4449,79.9372,225964.0
2021-03-29 11:10:00,82.92,83.28,82.13,82.57,133117.0,80.0434,80.3909,79.2808,79.7056,133117.0
2021-03-29 11:15:00,82.51,82.72,82.16,82.35,88387.0,79.6477,79.8504,79.3098,79.4932,88387.0
2021-03-29 11:20:00,82.35,82.78,82.02,82.47,168890.0,79.4932,79.9083,79.1747,79.609,168890.0
2021-03-29 11:25:00,82.46,82.93,82.22,82.84,114653.0,79.5994,80.0531,79.3677,79.9662,114653.0
2021-03-29 11:30:00,82.83,83.9,82.58,83.8,172291.0,79.9566,80.9894,79.7152,80.8929,172291.0
2021-03-29 11:35:00,83.87,84.05,83.36,83.36,156080.0,80.9605,81.1342,80.4682,80.4682,156080.0
2021-03-29 11:40:00,83.33,83.86,83.19,83.67,72492.0,80.4392,80.9508,80.3041,80.7674,72492.0
2021-03-29 11:45:00,83.6,83.6,82.88,82.92,111047.0,80.6998,80.6998,80.0048,80.0434,111047.0
2021-03-29 11:50:00,82.84,84.21,82.53,84.13,192192.0,79.9662,81.2887,79.667,81.2115,192192.0
2021-03-29 11:55:00,84.14,84.31,83.84,83.92,111131.0,81.2211,81.3852,80.9315,81.0087,111131.0
2021-03-29 12:00:00,83.9,84.17,83.46,83.46,66253.0,80.9894,81.2501,80.5647,80.5647,66253.0
2021-03-29 12:05:00,83.44,83.5,82.7,82.77,89682.0,80.5454,80.6033,79.8311,79.8986,89682.0
2021-03-29 12:10:00,82.81,82.9,82.16,82.42,132308.0,79.9372,80.0241,79.3098,79.5608,132308.0
2021-03-29 12:15:00,82.4,82.42,81.65,81.77,155218.0,79.5415,79.5608,78.8175,78.9333,155218.0
2021-03-29 12:20:00,81.83,82.21,81.68,82.0,105445.0,78.9912,79.3581,78.8464,79.1553,105445.0
2021-03-29 12:25:00,81.93,83.04,81.91,83.0,101880.0,79.0878,80.1593,79.0685,80.1207,101880.0
2021-03-29 12:30:00,82.99,83.62,82.91,83.62,127498.0,80.111,80.7191,80.0338,80.7191,127498.0
2021-03-29 12:35:00,83.64,84.04,83.43,83.75,166956.0,80.7385,81.1246,80.5357,80.8446,166956.0
2021-03-29 12:40:00,83.67,84.4,83.48,84.35,98167.0,80.7674,81.4721,80.584,81.4238,98167.0
2021-03-29 12:45:00,84.37,84.43,83.46,83.46,103554.0,81.4431,81.501,80.5647,80.5647,103554.0
2021-03-29 12:50:00,83.46,84.5,83.14,84.49,110212.0,80.5647,81.5686,80.2558,81.559,110212.0
2021-03-29 12:55:00,84.47,84.91,84.4,84.68,152324.0,81.5397,81.9644,81.4721,81.7424,152324.0
2021-03-29 13:00:00,84.75,85.2,84.38,84.84,213840.0,81.8099,82.2443,81.4528,81.8968,213840.0
2021-03-29 13:05:00,84.85,85.35,84.84,85.07,128898.0,81.9065,82.3891,81.8968,82.1188,128898.0
2021-03-29 13:10:00,85.1,85.31,84.57,84.58,102162.0,82.1478,82.3505,81.6362,81.6458,102162.0
2021-03-29 13:15:00,84.61,84.71,84.24,84.36,54634.0,81.6748,81.7713,81.3176,81.4335,54634.0
2021-03-29 13:20:00,84.37,84.57,84.16,84.43,42799.0,81.4431,81.6362,81.2404,81.501,42799.0
2021-03-29 13:25:00,84.4,84.44,83.75,83.77,56923.0,81.4721,81.5107,80.8446,80.8639,56923.0
2021-03-29 13:30:00,83.78,84.91,83.5,84.88,109900.0,80.8736,81.9644,80.6033,81.9354,109900.0
2021-03-29 13:35:00,84.84,84.91,83.85,83.94,44527.0,81.8968,81.9644,80.9412,81.028,44527.0
2021-03-29 13:40:00,84.02,84.02,83.31,83.31,54924.0,81.1053,81.1053,80.4199,80.4199,54924.0
2021-03-29 13:45:00,83.3,83.83,83.07,83.45,129723.0,80.4102,80.9219,80.1882,80.555,129723.0
2021-03-29 13:50:00,83.49,84.13,83.32,83.44,95322.0,80.5937,81.2115,80.4296,80.5454,95322.0
2021-03-29 13:55:00,83.36,83.44,82.77,82.9,77419.0,80.4682,80.5454,79.8986,80.0241,77419.0
2021-03-29 14:00:00,82.87,83.12,82.47,82.63,74813.0,79.9952,80.2365,79.609,79.7635,74813.0
2021-03-29 14:05:00,82.65,83.26,82.52,83.25,62460.0,79.7828,80.3716,79.6573,80.362,62460.0
2021-03-29 14:10:00,83.23,83.7,82.52,83.66,73145.0,80.3427,80.7964,79.6573,80.7578,73145.0
2021-03-29 14:15:00,83.58,83.59,82.89,83.03,59275.0,80.6805,80.6902,80.0145,80.1496,59275.0
2021-03-29 14:20:00,83.06,83.36,82.94,83.36,66013.0,80.1786,80.4682,80.0627,80.4682,66013.0
2021-03-29 14:25:00,83.27,83.58,82.99,83.28,60503.0,80.3813,80.6805,80.111,80.3909,60503.0
2021-03-29 14:30:00,83.2,83.29,82.35,82.56,89284.0,80.3137,80.4006,79.4932,79.6959,89284.0
2021-03-29 14:35:00,82.53,82.61,82.06,82.16,104532.0,79.667,79.7442,79.2133,79.3098,104532.0
2021-03-29 14:40:00,82.1,82.32,82.01,82.11,73184.0,79.2519,79.4642,79.165,79.2615,73184.0
2021-03-29 14:45:00,82.08,82.94,81.92,82.46,95590.0,79.2326,80.0627,79.0781,79.5994,95590.0
2021-03-29 14:50:00,82.26,82.72,81.98,82.42,61572.0,79.4063,79.8504,79.136,79.5608,61572.0
2021-03-29 14:55:00,82.39,82.56,81.88,82.4,109783.0,79.5318,79.6959,79.0395,79.5415,109783.0
2021-03-29 15:00:00,82.39,83.62,82.39,83.59,153582.0,79.5318,80.7191,79.5318,80.6902,153582.0
2021-03-29 15:05:00,83.6,84.24,83.56,84.19,222952.0,80.6998,81.3176,80.6612,81.2694,222952.0
2021-03-29 15:10:00,84.14,84.23,83.71,84.1,125847.0,81.2211,81.308,80.806,81.1825,125847.0
2021-03-29 15:15:00,84.11,84.57,84.06,84.24,194760.0,81.1921,81.6362,81.1439,81.3176,194760.0
2021-03-29 15:20:00,84.28,84.55,84.05,84.52,120603.0,81.3563,81.6169,81.1342,81.5879,120603.0
2021-03-29 15:25:00,84.54,84.78,84.17,84.41,120371.0,81.6072,81.8389,81.2501,81.4817,120371.0
2021-03-29 15:30:00,84.46,84.5,83.5,83.5,78496.0,81.53,81.5686,80.6033,80.6033,78496.0
2021-03-29 15:35:00,83.51,84.0,83.5,83.75,63548.0,80.613,81.086,80.6033,80.8446,63548.0
2021-03-29 15:40:00,83.82,83.89,82.76,82.81,72298.0,80.9122,80.9798,79.889,79.9372,72298.0
2021-03-29 15:45:00,82.84,83.39,82.68,82.82,84453.0,79.9662,80.4971,79.8118,79.9469,84453.0
2021-03-29 15:50:00,82.74,82.94,82.13,82.18,133894.0,79.8697,80.0627,79.2808,79.3291,133894.0
2021-03-29 15:55:00,82.16,82.49,81.66,82.07,290152.0,79.3098,79.6283,78.8271,79.2229,290152.0
2021-03-30 09:30:00,81.94,82.83,81.88,82.52,186712.0,79.0974,79.9566,79.0395,79.6573,186712.0
2021-03-30 09:35:00,82.48,82.58,81.83,82.32,164908.0,79.6187,79.7152,78.9912,79.4642,164908.0
2021-03-30 09:40:00,82.28,82.46,81.44,81.68,146648.0,79.4256,79.5994,78.6148,78.8464,146648.0
2021-03-30 09:45:00,81.73,81.93,80.85,81.12,164383.0,78.8947,79.0878,78.0452,78.3059,164383.0
2021-03-30 09:50:00,81.13,81.85,80.56,81.51,141058.0,78.3155,79.0105,77.7653,78.6823,141058.0
2021-03-30 09:55:00,81.6,82.4,81.51,82.21,156605.0,78.7692,79.5415,78.6823,79.3581,156605.0
2021-03-30 10:00:00,82.21,82.8,82.09,82.43,139074.0,79.3581,79.9276,79.2422,79.5704,139074.0
2021-03-30 10:05:00,82.57,83.32,82.47,83.31,167636.0,79.7056,80.4296,79.609,80.4199,167636.0
2021-03-30 10:10:00,83.31,83.63,83.07,83.44,112220.0,80.4199,80.7288,80.1882,80.5454,112220.0
2021-03-30 10:15:00,83.5,83.5,82.56,82.62,142126.0,80.6033,80.6033,79.6959,79.7538,142126.0
2021-03-30 10:20:00,82.62,82.62,81.78,82.42,104057.0,79.7538,79.7538,78.943,79.5608,104057.0
2021-03-30 10:25:00,82.42,83.24,82.28,83.24,150677.0,79.5608,80.3523,79.4256,80.3523,150677.0
2021-03-30 10:30:00,83.22,83.77,83.08,83.71,143646.0,80.333,80.8639,80.1979,80.806,143646.0
2021-03-30 10:35:00,83.69,84.1,83.6,84.09,100778.0,80.7867,81.1825,80.6998,81.1728,100778.0
2021-03-30 10:40:00,84.09,84.51,83.97,84.29,110380.0,81.1728,81.5783,81.057,81.3659,110380.0
2021-03-30 10:45:00,84.3,84.61,83.92,84.56,70374.0,81.3756,81.6748,81.0087,81.6265,70374.0
2021-03-30 10:50:00,84.54,84.62,83.99,84.31,88594.0,81.6072,81.6845,81.0763,81.3852,88594.0
2021-03-30 10:55:00,84.29,85.02,84.28,84.92,102886.0,81.3659,82.0706,81.3563,81.974,102886.0
2021-03-30 11:00:00,85.0,85.7,84.97,85.65,175231.0,82.0513,82.727,82.0223,82.6787,175231.0
2021-03-30 11:05:00,85.59,85.95,85.06,85.94,154093.0,82.6208,82.9683,82.1092,82.9587,154093.0
2021-03-30 11:10:00,85.96,86.33,85.64,86.32,180120.0,82.978,83.3351,82.6691,83.3255,180120.0
2021-03-30 11:15:00,86.34,86.34,85.65,85.9,100752.0,83.3448,83.3448,82.6787,82.9201,100752.0
2021-03-30 11:20:00,86.0,86.03,85.3,85.65,106419.0,83.0166,83.0455,82.3409,82.6787,106419.0
2021-03-30 11:25:00,85.67,85.67,85.04,85.39,48871.0,82.698,82.698,82.0899,82.4277,48871.0
2021-03-30 11:30:00,85.39,85.85,85.0,85.59,119116.0,82.4277,82.8718,82.0513,82.6208,119116.0
2021-03-30 11:35:00,85.5,85.61,85.21,85.3,39327.0,82.5339,82.6401,82.254,82.3409,39327.0
2021-03-30 11:40:00,85.48,85.82,85.27,85.8,47245.0,82.5146,82.8428,82.3119,82.8235,47245.0
2021-03-30 11:45:00,85.81,85.86,84.8,84.96,72621.0,82.8332,82.8814,81.8582,82.0127,72621.0
2021-03-30 11:50:00,84.99,85.0,84.38,84.51,81460.0,82.0416,82.0513,81.4528,81.5783,81460.0
2021-03-30 11:55:00,84.4,84.82,84.38,84.55,42216.0,81.4721,81.8775,81.4528,81.6169,42216.0
2021-03-30 12:00:00,84.55,85.02,84.43,84.98,49747.0,81.6169,82.0706,81.501,82.032,49747.0
2021-03-30 12:05:00,85.0,85.47,85.0,85.47,83490.0,82.0513,82.505,82.0513,82.505,83490.0
2021-03-30 12:10:00,85.46,85.56,84.97,85.31,50915.0,82.4953,82.5918,82.0223,82.3505,50915.0
2021-03-30 12:15:00,85.34,85.4,84.91,85.01,69025.0,82.3795,82.4374,81.9644,82.0609,69025.0
2021-03-30 12:20:00,84.91,85.36,84.68,85.36,53198.0,81.9644,82.3988,81.7424,82.3988,53198.0
2021-03-30 12:25:00,85.29,85.73,85.29,85.64,68489.0,82.3312,82.7559,82.3312,82.6691,68489.0
2021-03-30 12:30:00,85.62,85.76,85.53,85.67,31418.0,82.6498,82.7849,82.5629,82.698,31418.0
2021-03-30 12:35:00,85.65,86.14,85.47,86.1,69290.0,82.6787,83.1517,82.505,83.1131,69290.0
2021-03-30 12:40:00,86.12,86.14,85.65,85.67,47667.0,83.1324,83.1517,82.6787,82.698,47667.0
2021-03-30 12:45:00,85.61,86.01,85.6,85.98,30638.0,82.6401,83.0262,82.6305,82.9973,30638.0
2021-03-30 12:50:00,85.98,86.02,85.42,85.82,57231.0,82.9973,83.0359,82.4567,82.8428,57231.0
2021-03-30 12:55:00,85.81,85.95,85.7,85.83,17972.0,82.8332,82.9683,82.727,82.8525,17972.0
2021-03-30 13:00:00,85.75,85.76,85.15,85.49,35870.0,82.7753,82.7849,82.1961,82.5243,35870.0
2021-03-30 13:05:00,85.43,85.47,84.78,85.0,39425.0,82.4664,82.505,81.8389,82.0513,39425.0
2021-03-30 13:10:00,84.94,85.0,84.68,84.77,32748.0,81.9934,82.0513,81.7424,81.8293,32748.0
2021-03-30 13:15:00,84.82,85.07,84.79,84.99,30113.0,81.8775,82.1188,81.8486,82.0416,30113.0
2021-03-30 13:20:00,85.07,85.4,85.0,85.39,92285.0,82.1188,82.4374,82.0513,82.4277,92285.0
2021-03-30 13:25:00,85.32,85.51,85.13,85.17,35342.0,82.3602,82.5436,82.1768,82.2154,35342.0
2021-03-30 13:30:00,85.25,85.25,84.67,84.76,40871.0,82.2926,82.2926,81.7327,81.8196,40871.0
2021-03-30 13:35:00,84.73,85.04,84.38,85.01,47361.0,81.7906,82.0899,81.4528,82.0609,47361.0
2021-03-30 13:40:00,84.99,85.1,84.62,84.62,28132.0,82.0416,82.1478,81.6845,81.6845,28132.0
2021-03-30 13:45:00,84.59,84.88,84.35,84.55,49340.0,81.6555,81.9354,81.4238,81.6169,49340.0
2021-03-30 13:50:00,84.55,84.99,84.48,84.7,35108.0,81.6169,82.0416,81.5493,81.7617,35108.0
2021-03-30 13:55:00,84.76,84.79,84.34,84.35,45156.0,81.8196,81.8486,81.4142,81.4238,45156.0
2021-03-30 14:00:00,84.34,84.47,84.05,84.31,61183.0,81.4142,81.5397,81.1342,81.3852,61183.0
2021-03-30 14:05:00,84.28,85.0,84.28,84.89,42870.0,81.3563,82.0513,81.3563,81.9451,42870.0
2021-03-30 14:10:00,84.9,85.15,84.73,85.11,64523.0,81.9547,82.1961,81.7906,82.1575,64523.0
2021-03-30 14:15:00,85.08,85.47,84.97,85.14,73535.0,82.1285,82.505,82.0223,82.1864,73535.0
2021-03-30 14:20:00,85.26,85.38,84.97,85.08,39006.0,82.3023,82.4181,82.0223,82.1285,39006.0
2021-03-30 14:25:00,85.1,85.46,85.1,85.32,30009.0,82.1478,82.4953,82.1478,82.3602,30009.0
2021-03-30 14:30:00,85.24,85.74,85.24,85.57,67942.0,82.2829,82.7656,82.2829,82.6015,67942.0
2021-03-30 14:35:00,85.6,85.64,85.39,85.42,38114.0,82.6305,82.6691,82.4277,82.4567,38114.0
2021-03-30 14:40:00,85.38,85.63,85.3,85.42,35109.0,82.4181,82.6594,82.3409,82.4567,35109.0
2021-03-30 14:45:00,85.44,85.72,85.44,85.7,30968.0,82.476,82.7463,82.476,82.727,30968.0
2021-03-30 14:50:00,85.73,86.11,85.7,85.86,68422.0,82.7559,83.1228,82.727,82.8814,68422.0
2021-03-30 14:55:00,85.91,86.43,85.9,86.38,90476.0,82.9297,83.4317,82.9201,83.3834,90476.0
2021-03-30 15:00:00,86.39,86.52,86.15,86.45,108419.0,83.3931,83.5185,83.1614,83.451,108419.0
2021-03-30 15:05:00,86.4,86.55,86.28,86.53,54703.0,83.4027,83.5475,83.2869,83.5282,54703.0
2021-03-30 15:10:00,86.54,86.61,86.1,86.32,68407.0,83.5378,83.6054,83.1131,83.3255,68407.0
2021-03-30 15:15:00,86.35,86.52,86.21,86.42,45222.0,83.3544,83.5185,83.2193,83.422,45222.0
2021-03-30 15:20:00,86.4,86.54,86.11,86.51,59783.0,83.4027,83.5378,83.1228,83.5089,59783.0
2021-03-30 15:25:00,86.53,86.66,86.35,86.56,61877.0,83.5282,83.6537,83.3544,83.5572,61877.0
2021-03-30 15:30:00,86.61,86.91,86.61,86.69,87534.0,83.6054,83.895,83.6054,83.6826,87534.0
2021-03-30 15:35:00,86.7,86.73,86.27,86.31,76705.0,83.6923,83.7213,83.2772,83.3158,76705.0
2021-03-30 15:40:00,86.3,86.47,86.23,86.37,61320.0,83.3062,83.4703,83.2386,83.3737,61320.0
2021-03-30 15:45:00,86.35,86.35,85.99,86.08,67189.0,83.3544,83.3544,83.0069,83.0938,67189.0
2021-03-30 15:50:00,86.09,86.13,85.65,85.82,63756.0,83.1035,83.1421,82.6787,82.8428,63756.0
2021-03-30 15:55:00,85.76,86.28,85.3,86.23,121730.0,82.7849,83.2869,82.3409,83.2386,121730.0
2021-03-31 09:30:00,87.5,88.44,87.46,88.44,282355.0,84.4645,85.3719,84.4259,85.3719,282355.0
2021-03-31 09:35:00,88.44,89.33,88.44,89.21,258930.0,85.3719,86.2311,85.3719,86.1152,258930.0
2021-03-31 09:40:00,89.25,89.43,88.55,88.96,142199.0,86.1538,86.3276,85.4781,85.8739,142199.0
2021-03-31 09:45:00,88.91,89.34,88.68,88.8,126938.0,85.8256,86.2407,85.6036,85.7194,126938.0
2021-03-31 09:50:00,88.77,89.07,88.31,88.76,152340.0,85.6905,85.9801,85.2464,85.6808,152340.0
2021-03-31 09:55:00,88.8,89.22,88.75,88.95,69466.0,85.7194,86.1249,85.6712,85.8642,69466.0
2021-03-31 10:00:00,88.99,89.25,88.37,88.55,151016.0,85.9029,86.1538,85.3044,85.4781,151016.0
2021-03-31 10:05:00,88.44,89.0,88.35,88.88,114181.0,85.3719,85.9125,85.2851,85.7967,114181.0
2021-03-31 10:10:00,88.78,89.06,88.45,88.88,76200.0,85.7001,85.9704,85.3816,85.7967,76200.0
2021-03-31 10:15:00,88.84,89.27,88.78,89.18,94275.0,85.7581,86.1731,85.7001,86.0863,94275.0
2021-03-31 10:20:00,89.13,89.43,88.97,89.21,68557.0,86.038,86.3276,85.8836,86.1152,68557.0
2021-03-31 10:25:00,89.23,89.34,88.52,88.59,65974.0,86.1345,86.2407,85.4492,85.5167,65974.0
2021-03-31 10:30:00,88.67,88.8,88.3,88.58,107063.0,85.594,85.7194,85.2368,85.5071,107063.0
2021-03-31 10:35:00,88.54,88.98,88.22,88.98,62825.0,85.4685,85.8932,85.1596,85.8932,62825.0
2021-03-31 10:40:00,88.96,89.3,88.82,89.14,93318.0,85.8739,86.2021,85.7388,86.0477,93318.0
2021-03-31 10:45:00,89.2,89.2,88.24,88.25,95146.0,86.1056,86.1056,85.1789,85.1885,95146.0
2021-03-31 10:50:00,88.26,88.82,88.21,88.44,183091.0,85.1982,85.7388,85.1499,85.3719,183091.0
2021-03-31 10:55:00,88.42,88.93,88.37,88.69,127431.0,85.3526,85.8449,85.3044,85.6133,127431.0
2021-03-31 11:00:00,88.65,88.84,88.3,88.58,67217.0,85.5747,85.7581,85.2368,85.5071,67217.0
2021-03-31 11:05:00,88.58,88.85,88.44,88.78,64624.0,85.5071,85.7677,85.3719,85.7001,64624.0
2021-03-31 11:10:00,88.8,89.03,88.69,88.97,75098.0,85.7194,85.9415,85.6133,85.8836,75098.0
2021-03-31 11:15:00,88.98,89.19,88.72,89.18,97648.0,85.8932,86.0959,85.6422,86.0863,97648.0
2021-03-31 11:20:00,89.18,89.33,88.95,89.11,65973.0,86.0863,86.2311,85.8642,86.0187,65973.0
2021-03-31 11:25:00,89.09,89.11,88.55,88.55,56912.0,85.9994,86.0187,85.4781,85.4781,56912.0
2021-03-31 11:30:00,88.53,88.66,87.77,87.78,127390.0,85.4588,85.5843,84.7252,84.7348,127390.0
2021-03-31 11:35:00,87.79,88.06,87.67,87.84,98579.0,84.7445,85.0051,84.6286,84.7928,98579.0
2021-03-31 11:40:00,87.77,87.9,87.51,87.71,88498.0,84.7252,84.8507,84.4742,84.6673,88498.0
2021-03-31 11:45:00,87.73,88.66,87.73,88.65,155122.0,84.6866,85.5843,84.6866,85.5747,155122.0
2021-03-31 11:50:00,88.68,88.81,88.58,88.69,112607.0,85.6036,85.7291,85.5071,85.6133,112607.0
2021-03-31 11:55:00,88.7,88.76,88.17,88.33,117415.0,85.6229,85.6808,85.1113,85.2658,117415.0
2021-03-31 12:00:00,88.37,88.46,88.22,88.46,75664.0,85.3044,85.3912,85.1596,85.3912,75664.0
2021-03-31 12:05:00,88.43,88.7,88.2,88.58,89751.0,85.3623,85.6229,85.1403,85.5071,89751.0
2021-03-31 12:10:00,88.55,88.67,88.34,88.59,71181.0,85.4781,85.594,85.2754,85.5167,71181.0
2021-03-31 12:15:00,88.6,88.77,88.34,88.75,87641.0,85.5264,85.6905,85.2754,85.6712,87641.0
2021-03-31 12:20:00,88.73,88.89,88.57,88.85,83213.0,85.6519,85.8063,85.4974,85.7677,83213.0
2021-03-31 12:25:00,88.82,88.9,88.65,88.75,62993.0,85.7388,85.816,85.5747,85.6712,62993.0
2021-03-31 12:30:00,88.75,88.87,88.51,88.87,85578.0,85.6712,85.787,85.4395,85.787,85578.0
2021-03-31 12:35:00,88.87,89.0,88.65,88.76,92237.0,85.787,85.9125,85.5747,85.6808,92237.0
2021-03-31 12:40:00,88.77,89.03,88.77,88.97,137007.0,85.6905,85.9415,85.6905,85.8836,137007.0
2021-03-31 12:45:00,88.98,89.11,88.89,88.95,104229.0,85.8932,86.0187,85.8063,85.8642,104229.0
2021-03-31 12:50:00,88.96,89.09,88.82,88.89,85063.0,85.8739,85.9994,85.7388,85.8063,85063.0
2021-03-31 12:55:00,88.88,89.0,88.54,88.98,129780.0,85.7967,85.9125,85.4685,85.8932,129780.0
2021-03-31 13:00:00,89.01,89.09,88.66,88.85,87218.0,85.9222,85.9994,85.5843,85.7677,87218.0
2021-03-31 13:05:00,88.86,89.25,88.86,89.19,140509.0,85.7774,86.1538,85.7774,86.0959,140509.0
2021-03-31 13:10:00,89.2,89.55,89.2,89.54,196772.0,86.1056,86.4434,86.1056,86.4338,196772.0
2021-03-31 13:15:00,89.56,89.75,89.49,89.74,160711.0,86.4531,86.6365,86.3855,86.6268,160711.0
2021-03-31 13:20:00,89.75,89.9,89.68,89.8,175139.0,86.6365,86.7813,86.5689,86.6848,175139.0
2021-03-31 13:25:00,89.81,89.91,89.73,89.88,93231.0,86.6944,86.7909,86.6172,86.762,93231.0
2021-03-31 13:30:00,89.88,90.59,89.86,90.56,223632.0,86.762,87.4474,86.7427,87.4184,223632.0
2021-03-31 13:35:00,90.57,90.68,90.03,90.21,227445.0,87.428,87.5342,86.9068,87.0805,227445.0
2021-03-31 13:40:00,90.2,90.31,89.84,89.84,161294.0,87.0709,87.1771,86.7234,86.7234,161294.0
2021-03-31 13:45:00,89.85,90.11,89.61,90.08,103492.0,86.733,86.984,86.5013,86.955,103492.0
2021-03-31 13:50:00,90.07,90.36,89.98,90.08,144219.0,86.9454,87.2253,86.8585,86.955,144219.0
2021-03-31 13:55:00,90.1,90.32,90.08,90.18,125929.0,86.9743,87.1867,86.955,87.0516,125929.0
2021-03-31 14:00:00,90.17,90.32,89.9,90.01,159630.0,87.0419,87.1867,86.7813,86.8875,159630.0
2021-03-31 14:05:00,89.98,90.06,89.61,89.71,118835.0,86.8585,86.9357,86.5013,86.5979,118835.0
2021-03-31 14:10:00,89.7,89.87,89.3,89.72,154851.0,86.5882,86.7523,86.2021,86.6075,154851.0
2021-03-31 14:15:00,89.71,90.24,89.69,90.04,126098.0,86.5979,87.1095,86.5786,86.9164,126098.0
2021-03-31 14:20:00,90.0,90.39,89.89,90.2,133439.0,86.8778,87.2543,86.7716,87.0709,133439.0
2021-03-31 14:25:00,90.21,90.39,90.13,90.24,96426.0,87.0805,87.2543,87.0033,87.1095,96426.0
2021-03-31 14:30:00,90.26,90.58,90.25,90.52,145006.0,87.1288,87.4377,87.1191,87.3798,145006.0
2021-03-31 14:35:00,90.53,90.57,90.2,90.23,124789.0,87.3894,87.428,87.0709,87.0998,124789.0
2021-03-31 14:40:00,90.21,90.61,89.85,90.58,184661.0,87.0805,87.4667,86.733,87.4377,184661.0
2021-03-31 14:45:00,90.6,90.72,90.44,90.49,115085.0,87.457,87.5728,87.3026,87.3508,115085.0
2021-03-31 14:50:00,90.49,90.7,90.34,90.57,114371.0,87.3508,87.5535,87.206,87.428,114371.0
2021-03-31 14:55:00,90.57,90.73,90.17,90.33,139910.0,87.428,87.5825,87.0419,87.1964,139910.0
2021-03-31 15:00:00,90.29,90.54,90.14,90.54,147718.0,87.1578,87.3991,87.013,87.3991,147718.0
2021-03-31 15:05:00,90.5,90.73,90.38,90.68,98135.0,87.3605,87.5825,87.2446,87.5342,98135.0
2021-03-31 15:10:00,90.69,90.71,90.47,90.65,135532.0,87.5439,87.5632,87.3315,87.5053,135532.0
2021-03-31 15:15:00,90.67,91.06,90.67,91.06,281150.0,87.5246,87.901,87.5246,87.901,281150.0
2021-03-31 15:20:00,91.06,91.29,90.86,90.9,304660.0,87.901,88.1231,87.708,87.7466,304660.0
2021-03-31 15:25:00,90.86,91.13,90.66,90.76,165507.0,87.708,87.9686,87.5149,87.6115,165507.0
2021-03-31 15:30:00,90.72,90.98,90.66,90.82,169520.0,87.5728,87.8238,87.5149,87.6694,169520.0
2021-03-31 15:35:00,90.84,90.84,90.07,90.09,188786.0,87.6887,87.6887,86.9454,86.9647,188786.0
2021-03-31 15:40:00,90.07,90.83,89.91,90.71,226482.0,86.9454,87.679,86.7909,87.5632,226482.0
2021-03-31 15:45:00,90.67,90.75,90.1,90.75,239489.0,87.5246,87.6018,86.9743,87.6018,239489.0
2021-03-31 15:50:00,90.73,90.81,90.09,90.1,360684.0,87.5825,87.6597,86.9647,86.9743,360684.0
2021-03-31 15:55:00,90.08,90.08,89.39,89.54,464149.0,86.955,86.955,86.289,86.4338,464149.0
2021-04-01 09:30:00,91.36,91.58,90.97,91.29,205224.0,88.1906,88.403,87.8142,88.1231,205224.0
2021-04-01 09:35:00,91.3,91.73,91.02,91.61,178076.0,88.1327,88.5478,87.8624,88.432,178076.0
2021-04-01 09:40:00,91.59,92.08,91.52,91.9,222368.0,88.4127,88.8857,88.3451,88.7119,222368.0
2021-04-01 09:45:00,91.97,92.23,91.75,91.86,156288.0,88.7795,89.0305,88.5671,88.6733,156288.0
2021-04-01 09:50:00,91.83,92.11,91.29,91.75,156663.0,88.6443,88.9146,88.1231,88.5671,156663.0
2021-04-01 09:55:00,91.73,92.02,91.48,91.54,90611.0,88.5478,88.8277,88.3065,88.3644,90611.0
2021-04-01 10:00:00,91.6,92.14,91.54,91.95,144701.0,88.4223,88.9436,88.3644,88.7602,144701.0
2021-04-01 10:05:00,91.91,92.35,91.8,92.3,176400.0,88.7216,89.1463,88.6154,89.098,176400.0
2021-04-01 10:10:00,92.32,92.61,92.04,92.52,242459.0,89.1173,89.3973,88.847,89.3104,242459.0
2021-04-01 10:15:00,92.53,92.66,92.39,92.56,175780.0,89.3201,89.4455,89.1849,89.349,175780.0
2021-04-01 10:20:00,92.55,92.62,92.26,92.55,229694.0,89.3394,89.4069,89.0594,89.3394,229694.0
2021-04-01 10:25:00,92.56,92.7,92.35,92.68,184365.0,89.349,89.4842,89.1463,89.4648,184365.0
2021-04-01 10:30:00,92.69,92.71,91.91,92.2,149096.0,89.4745,89.4938,88.7216,89.0015,149096.0
2021-04-01 10:35:00,92.26,92.52,91.99,92.27,177952.0,89.0594,89.3104,88.7988,89.0691,177952.0
2021-04-01 10:40:00,92.22,92.79,92.08,92.71,182388.0,89.0208,89.571,88.8857,89.4938,182388.0
2021-04-01 10:45:00,92.74,92.79,92.38,92.45,97938.0,89.5228,89.571,89.1753,89.2428,97938.0
2021-04-01 10:50:00,92.43,92.68,91.68,91.68,142656.0,89.2235,89.4648,88.4995,88.4995,142656.0
2021-04-01 10:55:00,91.68,91.92,91.46,91.89,131085.0,88.4995,88.7312,88.2872,88.7023,131085.0
2021-04-01 11:00:00,91.88,92.13,91.79,92.0,157209.0,88.6926,88.9339,88.6057,88.8084,157209.0
2021-04-01 11:05:00,92.0,92.0,91.29,91.29,129260.0,88.8084,88.8084,88.1231,88.1231,129260.0
2021-04-01 11:10:00,91.29,91.76,91.14,91.42,121103.0,88.1231,88.5768,87.9783,88.2486,121103.0
2021-04-01 11:15:00,91.42,91.5,91.13,91.36,115497.0,88.2486,88.3258,87.9686,88.1906,115497.0
2021-04-01 11:20:00,91.39,91.67,90.95,91.01,203587.0,88.2196,88.4899,87.7949,87.8528,203587.0
2021-04-01 11:25:00,90.99,91.4,90.91,91.4,155243.0,87.8335,88.2293,87.7563,88.2293,155243.0
2021-04-01 11:30:00,91.39,91.79,91.27,91.72,113038.0,88.2196,88.6057,88.1038,88.5382,113038.0
2021-04-01 11:35:00,91.71,91.98,91.59,91.9,105754.0,88.5285,88.7891,88.4127,88.7119,105754.0
2021-04-01 11:40:00,91.92,91.94,91.18,91.33,111693.0,88.7312,88.7505,88.0169,88.1617,111693.0
2021-04-01 11:45:00,91.37,91.73,91.29,91.6,93710.0,88.2003,88.5478,88.1231,88.4223,93710.0
2021-04-01 11:50:00,91.66,91.87,91.63,91.76,78597.0,88.4802,88.6829,88.4513,88.5768,78597.0
2021-04-01 11:55:00,91.79,91.85,91.47,91.47,86000.0,88.6057,88.6636,88.2968,88.2968,86000.0
2021-04-01 12:00:00,91.43,91.87,91.43,91.66,83683.0,88.2582,88.6829,88.2582,88.4802,83683.0
2021-04-01 12:05:00,91.64,91.99,91.64,91.86,138961.0,88.4609,88.7988,88.4609,88.6733,138961.0
2021-04-01 12:10:00,91.84,91.99,91.7,91.96,98851.0,88.654,88.7988,88.5188,88.7698,98851.0
2021-04-01 12:15:00,91.98,92.17,91.81,92.15,129642.0,88.7891,88.9725,88.625,88.9532,129642.0
2021-04-01 12:20:00,92.15,92.29,92.05,92.29,93690.0,88.9532,89.0884,88.8567,89.0884,93690.0
2021-04-01 12:25:00,92.29,92.41,92.15,92.19,104369.0,89.0884,89.2042,88.9532,88.9918,104369.0
2021-04-01 12:30:00,92.23,92.39,92.11,92.21,81624.0,89.0305,89.1849,88.9146,89.0112,81624.0
2021-04-01 12:35:00,92.19,92.2,92.03,92.11,75507.0,88.9918,89.0015,88.8374,88.9146,75507.0
2021-04-01 12:40:00,92.12,92.17,91.8,91.98,69635.0,88.9243,88.9725,88.6154,88.7891,69635.0
2021-04-01 12:45:00,92.0,92.1,91.91,91.99,73591.0,88.8084,88.905,88.7216,88.7988,73591.0
2021-04-01 12:50:00,92.0,92.12,91.89,92.04,94366.0,88.8084,88.9243,88.7023,88.847,94366.0
2021-04-01 12:55:00,92.03,92.13,91.88,91.88,163197.0,88.8374,88.9339,88.6926,88.6926,163197.0
2021-04-01 13:00:00,91.88,92.24,91.87,92.01,99851.0,88.6926,89.0401,88.6829,88.8181,99851.0
2021-04-01 13:05:00,92.0,92.3,91.95,92.16,96661.0,88.8084,89.098,88.7602,88.9629,96661.0
2021-04-01 13:10:00,92.18,92.41,92.09,92.33,116116.0,88.9822,89.2042,88.8953,89.127,116116.0
2021-04-01 13:15:00,92.35,92.36,91.77,91.97,96019.0,89.1463,89.1559,88.5864,88.7795,96019.0
2021-04-01 13:20:00,91.97,92.17,91.87,92.17,117466.0,88.7795,88.9725,88.6829,88.9725,117466.0
2021-04-01 13:25:00,92.17,92.23,91.8,91.83,107296.0,88.9725,89.0305,88.6154,88.6443,107296.0
2021-04-01 13:30:00,91.79,92.4,91.77,92.35,147076.0,88.6057,89.1946,88.5864,89.1463,147076.0
2021-04-01 13:35:00,92.35,92.73,92.32,92.6,141233.0,89.1463,89.5131,89.1173,89.3876,141233.0
2021-04-01 13:40:00,92.63,92.72,92.56,92.63,85712.0,89.4166,89.5035,89.349,89.4166,85712.0
2021-04-01 13:45:00,92.62,92.65,92.19,92.24,92394.0,89.4069,89.4359,88.9918,89.0401,92394.0
2021-04-01 13:50:00,92.23,92.38,92.17,92.3,77079.0,89.0305,89.1753,88.9725,89.098,77079.0
2021-04-01 13:55:00,92.3,92.39,92.12,92.32,72391.0,89.098,89.1849,88.9243,89.1173,72391.0
2021-04-01 14:00:00,92.32,92.65,92.18,92.65,136677.0,89.1173,89.4359,88.9822,89.4359,136677.0
2021-04-01 14:05:00,92.64,92.76,92.5,92.62,94838.0,89.4262,89.5421,89.2911,89.4069,94838.0
2021-04-01 14:10:00,92.6,92.87,92.58,92.82,117536.0,89.3876,89.6483,89.3683,89.6,117536.0
2021-04-01 14:15:00,92.82,92.82,92.64,92.69,90457.0,89.6,89.6,89.4262,89.4745,90457.0
2021-04-01 14:20:00,92.68,92.89,92.6,92.82,89407.0,89.4648,89.6676,89.3876,89.6,89407.0
2021-04-01 14:25:00,92.77,92.79,92.53,92.54,112344.0,89.5517,89.571,89.3201,89.3297,112344.0
2021-04-01 14:30:00,92.53,92.63,92.37,92.42,128612.0,89.3201,89.4166,89.1656,89.2139,128612.0
2021-04-01 14:35:00,92.41,92.76,92.33,92.67,113745.0,89.2042,89.5421,89.127,89.4552,113745.0
2021-04-01 14:40:00,92.68,92.76,92.55,92.65,111679.0,89.4648,89.5421,89.3394,89.4359,111679.0
2021-04-01 14:45:00,92.64,92.65,92.37,92.56,81687.0,89.4262,89.4359,89.1656,89.349,81687.0
2021-04-01 14:50:00,92.56,92.63,92.14,92.19,96154.0,89.349,89.4166,88.9436,88.9918,96154.0
2021-04-01 14:55:00,92.19,92.42,92.17,92.31,139090.0,88.9918,89.2139,88.9725,89.1077,139090.0
2021-04-01 15:00:00,92.31,92.35,92.05,92.16,135182.0,89.1077,89.1463,88.8567,88.9629,135182.0
2021-04-01 15:05:00,92.16,92.25,91.99,92.19,137489.0,88.9629,89.0498,88.7988,88.9918,137489.0
2021-04-01 15:10:00,92.18,92.21,91.72,91.82,151688.0,88.9822,89.0112,88.5382,88.6347,151688.0
2021-04-01 15:15:00,91.81,92.08,91.68,91.91,172002.0,88.625,88.8857,88.4995,88.7216,172002.0
2021-04-01 15:20:00,91.92,92.05,91.77,91.81,148034.0,88.7312,88.8567,88.5864,88.625,148034.0
2021-04-01 15:25:00,91.82,92.04,91.72,91.9,155548.0,88.6347,88.847,88.5382,88.7119,155548.0
2021-04-01 15:30:00,91.9,91.98,91.77,91.92,176941.0,88.7119,88.7891,88.5864,88.7312,176941.0
2021-04-01 15:35:00,91.91,92.09,91.84,91.97,224161.0,88.7216,88.8953,88.654,88.7795,224161.0
2021-04-01 15:40:00,91.95,91.99,91.72,91.78,206358.0,88.7602,88.7988,88.5382,88.5961,206358.0
2021-04-01 15:45:00,91.82,92.19,91.74,92.14,251877.0,88.6347,88.9918,88.5575,88.9436,251877.0
2021-04-01 15:50:00,92.15,92.47,92.11,92.47,323593.0,88.9532,89.2621,88.9146,89.2621,323593.0
2021-04-01 15:55:00,92.46,93.1,92.14,93.08,457093.0,89.2525,89.8703,88.9436,89.851,457093.0
2021-04-05 09:30:00,96.24,96.46,95.59,95.66,355554.0,92.9013,93.1137,92.2739,92.3415,355554.0
2021-04-05 09:35:00,95.81,96.18,94.9,94.91,180854.0,92.4863,92.8434,91.6078,91.6175,180854.0
2021-04-05 09:40:00,94.89,95.01,94.58,94.65,134161.0,91.5982,91.714,91.2989,91.3665,134161.0
2021-04-05 09:45:00,94.7,95.1,94.67,94.75,185277.0,91.4148,91.8009,91.3858,91.463,185277.0
2021-04-05 09:50:00,94.74,95.08,94.09,94.28,192583.0,91.4534,91.7816,90.8259,91.0093,192583.0
2021-04-05 09:55:00,94.29,94.46,93.85,94.13,139779.0,91.019,91.1831,90.5943,90.8645,139779.0
2021-04-05 10:00:00,94.21,94.29,93.31,93.75,118971.0,90.9418,91.019,90.073,90.4977,118971.0
2021-04-05 10:05:00,93.84,93.86,93.17,93.36,90842.0,90.5846,90.6039,89.9378,90.1213,90842.0
2021-04-05 10:10:00,93.34,94.13,93.2,93.93,162416.0,90.102,90.8645,89.9668,90.6715,162416.0
2021-04-05 10:15:00,93.97,94.59,93.97,94.35,149659.0,90.7101,91.3086,90.7101,91.0769,149659.0
2021-04-05 10:20:00,94.35,94.92,94.14,94.9,140656.0,91.0769,91.6271,90.8742,91.6078,140656.0
2021-04-05 10:25:00,94.89,95.24,94.73,94.91,116646.0,91.5982,91.936,91.4437,91.6175,116646.0
2021-04-05 10:30:00,94.97,95.31,94.89,94.9,99360.0,91.6754,92.0036,91.5982,91.6078,99360.0
2021-04-05 10:35:00,94.9,94.9,94.26,94.57,143539.0,91.6078,91.6078,90.99,91.2893,143539.0
2021-04-05 10:40:00,94.58,94.77,94.17,94.45,149019.0,91.2989,91.4823,90.9032,91.1734,149019.0
2021-04-05 10:45:00,94.5,94.52,94.08,94.24,107885.0,91.2217,91.241,90.8163,90.9707,107885.0
2021-04-05 10:50:00,94.18,94.2,93.7,93.81,108580.0,90.9128,90.9321,90.4495,90.5556,108580.0
2021-04-05 10:55:00,93.86,94.42,93.77,93.8,85113.0,90.6039,91.1445,90.517,90.546,85113.0
2021-04-05 11:00:00,93.76,93.82,93.21,93.62,101457.0,90.5074,90.5653,89.9765,90.3722,101457.0
2021-04-05 11:05:00,93.71,94.18,93.65,94.12,68482.0,90.4591,90.9128,90.4012,90.8549,68482.0
2021-04-05 11:10:00,94.08,94.49,94.07,94.4,70651.0,90.8163,91.2121,90.8066,91.1252,70651.0
2021-04-05 11:15:00,94.38,94.45,93.86,94.09,57803.0,91.1059,91.1734,90.6039,90.8259,57803.0
2021-04-05 11:20:00,94.05,94.34,94.05,94.19,38725.0,90.7873,91.0673,90.7873,90.9225,38725.0
2021-04-05 11:25:00,94.1,94.1,93.79,94.02,36509.0,90.8356,90.8356,90.5363,90.7584,36509.0
2021-04-05 11:30:00,93.99,94.32,93.93,93.96,45812.0,90.7294,91.048,90.6715,90.7004,45812.0
2021-04-05 11:35:00,94.0,94.24,93.69,93.69,50402.0,90.7391,90.9707,90.4398,90.4398,50402.0
2021-04-05 11:40:00,93.66,93.88,93.49,93.61,53343.0,90.4109,90.6232,90.2467,90.3626,53343.0
2021-04-05 11:45:00,93.64,93.74,93.27,93.27,92807.0,90.3915,90.4881,90.0344,90.0344,92807.0
2021-04-05 11:50:00,93.33,93.34,92.95,93.29,148971.0,90.0923,90.102,89.7255,90.0537,148971.0
2021-04-05 11:55:00,93.25,93.54,93.25,93.26,64791.0,90.0151,90.295,90.0151,90.0247,64791.0
2021-04-05 12:00:00,93.24,93.65,93.17,93.58,42846.0,90.0054,90.4012,89.9378,90.3336,42846.0
2021-04-05 12:05:00,93.58,93.66,93.34,93.55,33158.0,90.3336,90.4109,90.102,90.3047,33158.0
2021-04-05 12:10:00,93.51,93.58,93.3,93.35,26455.0,90.2661,90.3336,90.0633,90.1116,26455.0
2021-04-05 12:15:00,93.33,93.4,93.05,93.21,44690.0,90.0923,90.1599,89.822,89.9765,44690.0
2021-04-05 12:20:00,93.24,93.47,93.14,93.46,33212.0,90.0054,90.2274,89.9089,90.2178,33212.0
2021-04-05 12:25:00,93.47,93.58,93.32,93.35,52405.0,90.2274,90.3336,90.0826,90.1116,52405.0
2021-04-05 12:30:00,93.35,93.5,93.1,93.42,46246.0,90.1116,90.2564,89.8703,90.1792,46246.0
2021-04-05 12:35:00,93.42,93.48,93.21,93.22,19262.0,90.1792,90.2371,89.9765,89.9861,19262.0
2021-04-05 12:40:00,93.21,93.29,93.06,93.28,47445.0,89.9765,90.0537,89.8317,90.044,47445.0
2021-04-05 12:45:00,93.3,93.69,93.26,93.65,53019.0,90.0633,90.4398,90.0247,90.4012,53019.0
2021-04-05 12:50:00,93.67,93.68,93.42,93.47,27374.0,90.4205,90.4302,90.1792,90.2274,27374.0
2021-04-05 12:55:00,93.46,93.5,93.1,93.13,33926.0,90.2178,90.2564,89.8703,89.8992,33926.0
2021-04-05 13:00:00,93.1,93.3,92.81,93.29,104050.0,89.8703,90.0633,89.5903,90.0537,104050.0
2021-04-05 13:05:00,93.27,93.58,93.12,93.45,81291.0,90.0344,90.3336,89.8896,90.2081,81291.0
2021-04-05 13:10:00,93.45,93.63,93.17,93.6,79550.0,90.2081,90.3819,89.9378,90.3529,79550.0
2021-04-05 13:15:00,93.61,94.23,93.51,94.08,211899.0,90.3626,90.9611,90.2661,90.8163,211899.0
2021-04-05 13:20:00,93.99,94.15,93.68,94.01,86937.0,90.7294,90.8839,90.4302,90.7487,86937.0
2021-04-05 13:25:00,94.0,94.11,93.91,93.97,77235.0,90.7391,90.8452,90.6522,90.7101,77235.0
2021-04-05 13:30:00,93.96,94.06,93.82,94.05,84628.0,90.7004,90.797,90.5653,90.7873,84628.0
2021-04-05 13:35:00,94.05,94.21,93.93,94.08,103145.0,90.7873,90.9418,90.6715,90.8163,103145.0
2021-04-05 13:40:00,94.0,94.15,93.7,93.82,139300.0,90.7391,90.8839,90.4495,90.5653,139300.0
2021-04-05 13:45:00,93.83,94.27,93.83,94.22,114680.0,90.575,90.9997,90.575,90.9514,114680.0
2021-04-05 13:50:00,94.2,94.31,93.97,94.05,91414.0,90.9321,91.0383,90.7101,90.7873,91414.0
2021-04-05 13:55:00,94.02,94.14,93.83,94.12,85272.0,90.7584,90.8742,90.575,90.8549,85272.0
2021-04-05 14:00:00,94.12,94.17,93.89,93.94,84676.0,90.8549,90.9032,90.6329,90.6811,84676.0
2021-04-05 14:05:00,93.9,94.04,93.81,93.93,72788.0,90.6425,90.7777,90.5556,90.6715,72788.0
2021-04-05 14:10:00,93.94,94.25,93.87,94.2,54656.0,90.6811,90.9804,90.6136,90.9321,54656.0
2021-04-05 14:15:00,94.18,94.26,94.09,94.17,61259.0,90.9128,90.99,90.8259,90.9032,61259.0
2021-04-05 14:20:00,94.17,94.29,93.99,94.02,119759.0,90.9032,91.019,90.7294,90.7584,119759.0
2021-04-05 14:25:00,94.02,94.09,93.89,93.99,106922.0,90.7584,90.8259,90.6329,90.7294,106922.0
2021-04-05 14:30:00,93.99,94.09,93.77,93.81,67843.0,90.7294,90.8259,90.517,90.5556,67843.0
2021-04-05 14:35:00,93.81,94.07,93.78,93.78,98505.0,90.5556,90.8066,90.5267,90.5267,98505.0
2021-04-05 14:40:00,93.79,93.94,93.55,93.64,112803.0,90.5363,90.6811,90.3047,90.3915,112803.0
2021-04-05 14:45:00,93.65,93.99,93.45,93.84,120446.0,90.4012,90.7294,90.2081,90.5846,120446.0
2021-04-05 14:50:00,93.85,93.91,93.69,93.87,91632.0,90.5943,90.6522,90.4398,90.6136,91632.0
2021-04-05 14:55:00,93.9,93.97,93.73,93.74,80268.0,90.6425,90.7101,90.4784,90.4881,80268.0
2021-04-05 15:00:00,93.73,93.85,93.21,93.28,136257.0,90.4784,90.5943,89.9765,90.044,136257.0
2021-04-05 15:05:00,93.3,94.24,93.3,94.16,155663.0,90.0633,90.9707,90.0633,90.8935,155663.0
2021-04-05 15:10:00,94.16,94.3,93.98,94.1,100040.0,90.8935,91.0286,90.7197,90.8356,100040.0
2021-04-05 15:15:00,94.12,94.21,94.05,94.15,66573.0,90.8549,90.9418,90.7873,90.8839,66573.0
2021-04-05 15:20:00,94.11,94.11,93.69,93.7,91427.0,90.8452,90.8452,90.4398,90.4495,91427.0
2021-04-05 15:25:00,93.66,93.82,93.54,93.69,87742.0,90.4109,90.5653,90.295,90.4398,87742.0
2021-04-05 15:30:00,93.69,93.7,93.32,93.34,92321.0,90.4398,90.4495,90.0826,90.102,92321.0
2021-04-05 15:35:00,93.35,93.83,93.34,93.81,97174.0,90.1116,90.575,90.102,90.5556,97174.0
2021-04-05 15:40:00,93.8,94.06,93.57,93.97,163052.0,90.546,90.797,90.324,90.7101,163052.0
2021-04-05 15:45:00,93.96,94.44,93.9,94.17,173389.0,90.7004,91.1638,90.6425,90.9032,173389.0
2021-04-05 15:50:00,94.22,94.51,94.08,94.48,168934.0,90.9514,91.2314,90.8163,91.2024,168934.0
2021-04-05 15:55:00,94.49,94.7,94.26,94.47,350661.0,91.2121,91.4148,90.99,91.1928,350661.0
2021-04-06 09:30:00,94.55,95.95,94.5,95.95,238474.0,91.27,92.6214,91.2217,92.6214,238474.0
2021-04-06 09:35:00,95.93,96.0,95.15,95.42,128647.0,92.6021,92.6697,91.8492,92.1098,128647.0
2021-04-06 09:40:00,95.49,95.77,95.29,95.5,75425.0,92.1774,92.4477,91.9843,92.187,75425.0
2021-04-06 09:45:00,95.65,95.77,95.26,95.29,45575.0,92.3318,92.4477,91.9553,91.9843,45575.0
2021-04-06 09:50:00,95.32,95.8,95.23,95.57,118850.0,92.0133,92.4766,91.9264,92.2546,118850.0
2021-04-06 09:55:00,95.53,96.11,95.49,96.09,137664.0,92.216,92.7759,92.1774,92.7566,137664.0
2021-04-06 10:00:00,96.1,96.21,95.67,96.07,100110.0,92.7662,92.8724,92.3511,92.7372,100110.0
2021-04-06 10:05:00,96.08,96.19,95.38,95.51,85603.0,92.7469,92.8531,92.0712,92.1967,85603.0
2021-04-06 10:10:00,95.53,96.35,95.32,96.31,94307.0,92.216,93.0075,92.0133,92.9689,94307.0
2021-04-06 10:15:00,96.31,96.51,96.08,96.32,107147.0,92.9689,93.162,92.7469,92.9786,107147.0
2021-04-06 10:20:00,96.3,96.35,95.93,95.93,50741.0,92.9593,93.0075,92.6021,92.6021,50741.0
2021-04-06 10:25:00,95.96,96.36,95.83,96.2,53706.0,92.6311,93.0172,92.5056,92.8627,53706.0
2021-04-06 10:30:00,96.23,96.41,95.85,96.28,47347.0,92.8917,93.0655,92.5249,92.94,47347.0
2021-04-06 10:35:00,96.3,96.67,96.18,96.24,98989.0,92.9593,93.3164,92.8434,92.9013,98989.0
2021-04-06 10:40:00,96.32,96.48,96.0,96.14,64043.0,92.9786,93.133,92.6697,92.8048,64043.0
2021-04-06 10:45:00,96.16,96.17,95.7,95.92,58451.0,92.8241,92.8338,92.3801,92.5924,58451.0
2021-04-06 10:50:00,95.86,96.0,95.59,95.8,54014.0,92.5345,92.6697,92.2739,92.4766,54014.0
2021-04-06 10:55:00,95.72,95.98,95.52,95.69,65470.0,92.3994,92.6504,92.2063,92.3704,65470.0
2021-04-06 11:00:00,95.7,95.71,95.02,95.05,148767.0,92.3801,92.3897,91.7237,91.7526,148767.0
2021-04-06 11:05:00,95.03,95.26,94.7,95.19,69786.0,91.7333,91.9553,91.4148,91.8878,69786.0
2021-04-06 11:10:00,95.16,95.2,94.88,95.02,54303.0,91.8588,91.8974,91.5885,91.7237,54303.0
2021-04-06 11:15:00,94.97,95.12,94.76,95.03,43212.0,91.6754,91.8202,91.4727,91.7333,43212.0
2021-04-06 11:20:00,95.06,95.18,94.77,95.01,65014.0,91.7623,91.8781,91.4823,91.714,65014.0
2021-04-06 11:25:00,95.01,95.44,95.0,95.37,65898.0,91.714,92.1291,91.7044,92.0615,65898.0
2021-04-06 11:30:00,95.37,95.51,95.15,95.36,69409.0,92.0615,92.1967,91.8492,92.0519,69409.0
2021-04-06 11:35:00,95.37,95.66,95.28,95.53,59746.0,92.0615,92.3415,91.9747,92.216,59746.0
2021-04-06 11:40:00,95.55,95.68,95.25,95.35,43914.0,92.2353,92.3608,91.9457,92.0422,43914.0
2021-04-06 11:45:00,95.32,95.58,95.3,95.53,30817.0,92.0133,92.2642,91.994,92.216,30817.0
2021-04-06 11:50:00,95.59,95.66,95.46,95.55,19304.0,92.2739,92.3415,92.1484,92.2353,19304.0
2021-04-06 11:55:00,95.59,95.68,95.3,95.36,51011.0,92.2739,92.3608,91.994,92.0519,51011.0
2021-04-06 12:00:00,95.31,95.61,95.13,95.2,47483.0,92.0036,92.2932,91.8299,91.8974,47483.0
2021-04-06 12:05:00,95.21,95.5,95.21,95.42,32326.0,91.9071,92.187,91.9071,92.1098,32326.0
2021-04-06 12:10:00,95.33,95.48,95.18,95.18,21735.0,92.0229,92.1677,91.8781,91.8781,21735.0
2021-04-06 12:15:00,95.24,95.3,94.94,94.94,42158.0,91.936,91.994,91.6464,91.6464,42158.0
2021-04-06 12:20:00,95.02,95.24,95.0,95.24,28989.0,91.7237,91.936,91.7044,91.936,28989.0
2021-04-06 12:25:00,95.25,95.44,95.2,95.35,31397.0,91.9457,92.1291,91.8974,92.0422,31397.0
2021-04-06 12:30:00,95.33,95.33,95.02,95.18,39338.0,92.0229,92.0229,91.7237,91.8781,39338.0
2021-04-06 12:35:00,95.17,95.18,94.92,95.06,32908.0,91.8685,91.8781,91.6271,91.7623,32908.0
2021-04-06 12:40:00,95.06,95.45,95.06,95.42,46716.0,91.7623,92.1388,91.7623,92.1098,46716.0
2021-04-06 12:45:00,95.44,95.47,95.2,95.3,39126.0,92.1291,92.1581,91.8974,91.994,39126.0
2021-04-06 12:50:00,95.3,95.67,95.3,95.58,78275.0,91.994,92.3511,91.994,92.2642,78275.0
2021-04-06 12:55:00,95.57,95.76,95.48,95.66,53342.0,92.2546,92.438,92.1677,92.3415,53342.0
2021-04-06 13:00:00,95.66,95.79,95.58,95.62,54795.0,92.3415,92.467,92.2642,92.3029,54795.0
2021-04-06 13:05:00,95.62,95.67,94.97,94.98,78333.0,92.3029,92.3511,91.6754,91.6851,78333.0
2021-04-06 13:10:00,94.98,95.12,94.73,94.92,71349.0,91.6851,91.8202,91.4437,91.6271,71349.0
2021-04-06 13:15:00,94.88,95.26,94.79,95.13,37412.0,91.5885,91.9553,91.5016,91.8299,37412.0
2021-04-06 13:20:00,95.09,95.09,94.78,94.88,32502.0,91.7912,91.7912,91.492,91.5885,32502.0
2021-04-06 13:25:00,94.84,94.87,94.62,94.69,37439.0,91.5499,91.5789,91.3375,91.4051,37439.0
2021-04-06 13:30:00,94.66,94.97,94.45,94.85,62732.0,91.3762,91.6754,91.1734,91.5596,62732.0
2021-04-06 13:35:00,94.86,95.04,94.8,94.98,55444.0,91.5692,91.743,91.5113,91.6851,55444.0
2021-04-06 13:40:00,95.0,95.26,95.0,95.12,50855.0,91.7044,91.9553,91.7044,91.8202,50855.0
2021-04-06 13:45:00,95.1,95.35,95.1,95.18,73930.0,91.8009,92.0422,91.8009,91.8781,73930.0
2021-04-06 13:50:00,95.18,95.38,95.08,95.36,57890.0,91.8781,92.0712,91.7816,92.0519,57890.0
2021-04-06 13:55:00,95.33,95.41,95.18,95.3,59234.0,92.0229,92.1001,91.8781,91.994,59234.0
2021-04-06 14:00:00,95.32,95.66,95.31,95.66,116683.0,92.0133,92.3415,92.0036,92.3415,116683.0
2021-04-06 14:05:00,95.64,95.65,95.44,95.46,56503.0,92.3222,92.3318,92.1291,92.1484,56503.0
2021-04-06 14:10:00,95.46,95.57,95.42,95.45,69740.0,92.1484,92.2546,92.1098,92.1388,69740.0
2021-04-06 14:15:00,95.44,95.55,95.39,95.44,50507.0,92.1291,92.2353,92.0808,92.1291,50507.0
2021-04-06 14:20:00,95.41,95.42,95.22,95.28,47766.0,92.1001,92.1098,91.9167,91.9747,47766.0
2021-04-06 14:25:00,95.28,95.29,95.07,95.12,58842.0,91.9747,91.9843,91.7719,91.8202,58842.0
2021-04-06 14:30:00,95.11,95.26,94.96,95.07,142724.0,91.8105,91.9553,91.6658,91.7719,142724.0
2021-04-06 14:35:00,95.05,95.05,94.63,94.68,116014.0,91.7526,91.7526,91.3472,91.3955,116014.0
2021-04-06 14:40:00,94.66,94.85,94.57,94.6,97067.0,91.3762,91.5596,91.2893,91.3182,97067.0
2021-04-06 14:45:00,94.6,94.91,94.55,94.82,115847.0,91.3182,91.6175,91.27,91.5306,115847.0
2021-04-06 14:50:00,94.78,94.81,94.26,94.33,99372.0,91.492,91.521,90.99,91.0576,99372.0
2021-04-06 14:55:00,94.33,94.53,94.28,94.37,131473.0,91.0576,91.2507,91.0093,91.0962,131473.0
2021-04-06 15:00:00,94.35,94.49,93.48,93.59,154525.0,91.0769,91.2121,90.2371,90.3433,154525.0
2021-04-06 15:05:00,93.64,93.8,93.12,93.2,181952.0,90.3915,90.546,89.8896,89.9668,181952.0
2021-04-06 15:10:00,93.19,93.69,93.18,93.55,115439.0,89.9572,90.4398,89.9475,90.3047,115439.0
2021-04-06 15:15:00,93.52,93.66,93.15,93.55,98851.0,90.2757,90.4109,89.9185,90.3047,98851.0
2021-04-06 15:20:00,93.55,93.82,93.52,93.64,65656.0,90.3047,90.5653,90.2757,90.3915,65656.0
2021-04-06 15:25:00,93.61,93.79,93.51,93.74,55946.0,90.3626,90.5363,90.2661,90.4881,55946.0
2021-04-06 15:30:00,93.78,94.03,93.76,93.99,76275.0,90.5267,90.768,90.5074,90.7294,76275.0
2021-04-06 15:35:00,93.97,94.27,93.84,94.09,139142.0,90.7101,90.9997,90.5846,90.8259,139142.0
2021-04-06 15:40:00,94.09,94.35,94.04,94.16,139312.0,90.8259,91.0769,90.7777,90.8935,139312.0
2021-04-06 15:45:00,94.16,94.27,93.84,93.84,133864.0,90.8935,90.9997,90.5846,90.5846,133864.0
2021-04-06 15:50:00,93.84,93.84,93.14,93.48,119056.0,90.5846,90.5846,89.9089,90.2371,119056.0
2021-04-06 15:55:00,93.48,93.77,93.36,93.73,198753.0,90.2371,90.517,90.1213,90.4784,198753.0
2021-04-07 09:30:00,93.52,93.77,92.61,92.93,253611.0,90.2757,90.517,89.3973,89.7062,253611.0
2021-04-07 09:35:00,93.0,93.39,92.46,92.69,166470.0,89.7737,90.1502,89.2525,89.4745,166470.0
2021-04-07 09:40:00,92.72,92.78,91.82,92.08,151808.0,89.5035,89.5614,88.6347,88.8857,151808.0
2021-04-07 09:45:00,92.09,92.56,91.69,92.28,109294.0,88.8953,89.349,88.5092,89.0787,109294.0
2021-04-07 09:50:00,92.28,92.29,91.32,91.32,195363.0,89.0787,89.0884,88.152,88.152,195363.0
2021-04-07 09:55:00,91.35,91.96,91.21,91.81,142026.0,88.181,88.7698,88.0458,88.625,142026.0
2021-04-07 10:00:00,91.86,92.03,91.38,91.95,109996.0,88.6733,88.8374,88.2099,88.7602,109996.0
2021-04-07 10:05:00,91.93,91.94,91.31,91.75,75868.0,88.7409,88.7505,88.1424,88.5671,75868.0
2021-04-07 10:10:00,91.73,91.93,91.3,91.9,120261.0,88.5478,88.7409,88.1327,88.7119,120261.0
2021-04-07 10:15:00,91.95,92.0,91.46,91.78,107917.0,88.7602,88.8084,88.2872,88.5961,107917.0
2021-04-07 10:20:00,91.79,92.29,91.63,92.22,76180.0,88.6057,89.0884,88.4513,89.0208,76180.0
2021-04-07 10:25:00,92.25,92.36,92.02,92.35,83780.0,89.0498,89.1559,88.8277,89.1463,83780.0
2021-04-07 10:30:00,92.39,92.49,91.93,92.12,89249.0,89.1849,89.2814,88.7409,88.9243,89249.0
2021-04-07 10:35:00,92.0,92.49,91.95,92.41,72884.0,88.8084,89.2814,88.7602,89.2042,72884.0
2021-04-07 10:40:00,92.48,92.57,92.26,92.26,44480.0,89.2718,89.3587,89.0594,89.0594,44480.0
2021-04-07 10:45:00,92.22,92.31,91.72,91.8,94108.0,89.0208,89.1077,88.5382,88.6154,94108.0
2021-04-07 10:50:00,91.79,91.89,91.43,91.45,63704.0,88.6057,88.7023,88.2582,88.2775,63704.0
2021-04-07 10:55:00,91.42,91.55,91.22,91.23,107915.0,88.2486,88.374,88.0555,88.0651,107915.0
2021-04-07 11:00:00,91.23,91.55,91.08,91.46,138764.0,88.0651,88.374,87.9204,88.2872,138764.0
2021-04-07 11:05:00,91.45,91.53,91.25,91.44,98600.0,88.2775,88.3547,88.0845,88.2679,98600.0
2021-04-07 11:10:00,91.47,91.77,91.47,91.74,126107.0,88.2968,88.5864,88.2968,88.5575,126107.0
2021-04-07 11:15:00,91.75,91.76,90.88,90.88,197108.0,88.5671,88.5768,87.7273,87.7273,197108.0
2021-04-07 11:20:00,90.88,90.89,90.57,90.64,185421.0,87.7273,87.7369,87.428,87.4956,185421.0
2021-04-07 11:25:00,90.69,90.69,90.4,90.52,118193.0,87.5439,87.5439,87.2639,87.3798,118193.0
2021-04-07 11:30:00,90.5,90.51,89.92,90.07,179861.0,87.3605,87.3701,86.8006,86.9454,179861.0
2021-04-07 11:35:00,90.07,90.23,89.63,89.72,131230.0,86.9454,87.0998,86.5207,86.6075,131230.0
2021-04-07 11:40:00,89.7,90.06,89.42,89.96,157996.0,86.5882,86.9357,86.3179,86.8392,157996.0
2021-04-07 11:45:00,89.92,90.15,89.8,89.87,100944.0,86.8006,87.0226,86.6848,86.7523,100944.0
2021-04-07 11:50:00,89.86,90.11,89.69,90.02,125295.0,86.7427,86.984,86.5786,86.8971,125295.0
2021-04-07 11:55:00,89.99,89.99,89.5,89.85,140218.0,86.8682,86.8682,86.3952,86.733,140218.0
2021-04-07 12:00:00,89.85,90.26,89.68,90.07,98208.0,86.733,87.1288,86.5689,86.9454,98208.0
2021-04-07 12:05:00,90.09,90.21,90.02,90.21,95452.0,86.9647,87.0805,86.8971,87.0805,95452.0
2021-04-07 12:10:00,90.18,90.18,89.57,89.74,125705.0,87.0516,87.0516,86.4627,86.6268,125705.0
2021-04-07 12:15:00,89.7,89.72,89.06,89.34,183339.0,86.5882,86.6075,85.9704,86.2407,183339.0
2021-04-07 12:20:00,89.35,89.81,89.2,89.75,150521.0,86.2504,86.6944,86.1056,86.6365,150521.0
2021-04-07 12:25:00,89.76,89.99,89.76,89.82,91253.0,86.6461,86.8682,86.6461,86.7041,91253.0
2021-04-07 12:30:00,89.8,90.35,89.72,90.34,104924.0,86.6848,87.2157,86.6075,87.206,104924.0
2021-04-07 12:35:00,90.35,90.5,90.26,90.37,67643.0,87.2157,87.3605,87.1288,87.235,67643.0
2021-04-07 12:40:00,90.38,90.58,90.31,90.54,55474.0,87.2446,87.4377,87.1771,87.3991,55474.0
2021-04-07 12:45:00,90.58,90.83,90.47,90.69,81315.0,87.4377,87.679,87.3315,87.5439,81315.0
2021-04-07 12:50:00,90.77,90.92,90.64,90.76,84045.0,87.6211,87.7659,87.4956,87.6115,84045.0
2021-04-07 12:55:00,90.8,91.04,90.78,90.95,117354.0,87.6501,87.8817,87.6308,87.7949,117354.0
2021-04-07 13:00:00,90.99,91.02,90.74,90.74,85858.0,87.8335,87.8624,87.5921,87.5921,85858.0
2021-04-07 13:05:00,90.75,90.91,90.37,90.47,72136.0,87.6018,87.7563,87.235,87.3315,72136.0
2021-04-07 13:10:00,90.44,90.78,90.44,90.73,58269.0,87.3026,87.6308,87.3026,87.5825,58269.0
2021-04-07 13:15:00,90.73,90.74,90.42,90.49,48125.0,87.5825,87.5921,87.2832,87.3508,48125.0
2021-04-07 13:20:00,90.5,90.54,90.1,90.13,53306.0,87.3605,87.3991,86.9743,87.0033,53306.0
2021-04-07 13:25:00,90.17,90.39,90.15,90.21,69987.0,87.0419,87.2543,87.0226,87.0805,69987.0
2021-04-07 13:30:00,90.22,90.49,90.07,90.43,69494.0,87.0902,87.3508,86.9454,87.2929,69494.0
2021-04-07 13:35:00,90.45,90.67,90.31,90.62,45083.0,87.3122,87.5246,87.1771,87.4763,45083.0
2021-04-07 13:40:00,90.62,90.83,90.53,90.7,57912.0,87.4763,87.679,87.3894,87.5535,57912.0
2021-04-07 13:45:00,90.71,90.8,90.44,90.45,73775.0,87.5632,87.6501,87.3026,87.3122,73775.0
2021-04-07 13:50:00,90.47,90.5,90.03,90.29,76975.0,87.3315,87.3605,86.9068,87.1578,76975.0
2021-04-07 13:55:00,90.28,90.38,90.05,90.14,56451.0,87.1481,87.2446,86.9261,87.013,56451.0
2021-04-07 14:00:00,90.12,90.65,90.11,90.51,62404.0,86.9937,87.5053,86.984,87.3701,62404.0
2021-04-07 14:05:00,90.48,90.97,90.37,90.95,118472.0,87.3412,87.8142,87.235,87.7949,118472.0
2021-04-07 14:10:00,90.98,91.34,90.98,91.19,112548.0,87.8238,88.1713,87.8238,88.0265,112548.0
2021-04-07 14:15:00,91.22,91.22,90.76,90.76,73615.0,88.0555,88.0555,87.6115,87.6115,73615.0
2021-04-07 14:20:00,90.76,90.87,90.65,90.69,49719.0,87.6115,87.7176,87.5053,87.5439,49719.0
2021-04-07 14:25:00,90.68,90.68,90.17,90.28,73921.0,87.5342,87.5342,87.0419,87.1481,73921.0
2021-04-07 14:30:00,90.3,90.4,90.0,90.18,133422.0,87.1674,87.2639,86.8778,87.0516,133422.0
2021-04-07 14:35:00,90.18,90.19,89.75,90.04,141058.0,87.0516,87.0612,86.6365,86.9164,141058.0
2021-04-07 14:40:00,90.01,90.02,89.73,89.78,81612.0,86.8875,86.8971,86.6172,86.6655,81612.0
2021-04-07 14:45:00,89.74,90.12,89.72,90.12,63463.0,86.6268,86.9937,86.6075,86.9937,63463.0
2021-04-07 14:50:00,90.09,90.2,89.99,90.02,98506.0,86.9647,87.0709,86.8682,86.8971,98506.0
2021-04-07 14:55:00,90.03,90.11,89.86,89.95,61181.0,86.9068,86.984,86.7427,86.8296,61181.0
2021-04-07 15:00:00,90.01,90.44,90.01,90.42,61271.0,86.8875,87.3026,86.8875,87.2832,61271.0
2021-04-07 15:05:00,90.42,90.47,90.24,90.31,54696.0,87.2832,87.3315,87.1095,87.1771,54696.0
2021-04-07 15:10:00,90.33,90.36,89.77,89.79,66250.0,87.1964,87.2253,86.6558,86.6751,66250.0
2021-04-07 15:15:00,89.8,89.88,89.5,89.87,99931.0,86.6848,86.762,86.3952,86.7523,99931.0
2021-04-07 15:20:00,89.85,89.86,89.34,89.34,99751.0,86.733,86.7427,86.2407,86.2407,99751.0
2021-04-07 15:25:00,89.35,89.44,88.6,88.88,251437.0,86.2504,86.3372,85.5264,85.7967,251437.0
2021-04-07 15:30:00,88.86,89.12,88.38,88.4,199707.0,85.7774,86.0283,85.314,85.3333,199707.0
2021-04-07 15:35:00,88.39,88.73,88.24,88.6,153168.0,85.3237,85.6519,85.1789,85.5264,153168.0
2021-04-07 15:40:00,88.57,88.94,88.38,88.9,93130.0,85.4974,85.8546,85.314,85.816,93130.0
2021-04-07 15:45:00,88.91,89.06,88.65,88.95,103891.0,85.8256,85.9704,85.5747,85.8642,103891.0
2021-04-07 15:50:00,88.99,89.11,88.63,89.06,60314.0,85.9029,86.0187,85.5553,85.9704,60314.0
2021-04-07 15:55:00,88.99,89.23,88.77,89.04,104334.0,85.9029,86.1345,85.6905,85.9511,104334.0
2021-04-08 09:30:00,90.5,90.79,90.13,90.22,182959.0,87.3605,87.6404,87.0033,87.0902,182959.0
2021-04-08 09:35:00,90.32,90.52,89.55,89.76,170873.0,87.1867,87.3798,86.4434,86.6461,170873.0
2021-04-08 09:40:00,89.84,89.91,89.37,89.43,140931.0,86.7234,86.7909,86.2697,86.3276,140931.0
2021-04-08 09:45:00,89.41,89.59,88.58,88.65,281234.0,86.3083,86.482,85.5071,85.5747,281234.0
2021-04-08 09:50:00,88.62,89.42,88.52,89.03,328739.0,85.5457,86.3179,85.4492,85.9415,328739.0
2021-04-08 09:55:00,89.04,89.34,88.82,89.03,164806.0,85.9511,86.2407,85.7388,85.9415,164806.0
2021-04-08 10:00:00,89.04,89.27,88.61,88.76,173794.0,85.9511,86.1731,85.536,85.6808,173794.0
2021-04-08 10:05:00,88.77,88.77,88.12,88.17,174086.0,85.6905,85.6905,85.063,85.1113,174086.0
2021-04-08 10:10:00,88.14,88.32,87.59,87.91,258506.0,85.0823,85.2561,84.5514,84.8603,258506.0
2021-04-08 10:15:00,87.9,88.21,87.62,87.74,166207.0,84.8507,85.1499,84.5804,84.6962,166207.0
2021-04-08 10:20:00,87.76,88.33,87.67,88.24,133236.0,84.7155,85.2658,84.6286,85.1789,133236.0
2021-04-08 10:25:00,88.19,88.25,87.79,88.04,73104.0,85.1306,85.1885,84.7445,84.9858,73104.0
2021-04-08 10:30:00,88.05,88.42,87.82,88.37,136099.0,84.9955,85.3526,84.7734,85.3044,136099.0
2021-04-08 10:35:00,88.35,88.82,88.23,88.81,114166.0,85.2851,85.7388,85.1692,85.7291,114166.0
2021-04-08 10:40:00,88.79,89.31,88.75,89.22,176815.0,85.7098,86.2118,85.6712,86.1249,176815.0
2021-04-08 10:45:00,89.3,89.81,89.06,89.71,210424.0,86.2021,86.6944,85.9704,86.5979,210424.0
2021-04-08 10:50:00,89.71,89.74,89.16,89.24,163722.0,86.5979,86.6268,86.067,86.1442,163722.0
2021-04-08 10:55:00,89.3,89.41,89.12,89.28,78401.0,86.2021,86.3083,86.0283,86.1828,78401.0
2021-04-08 11:00:00,89.33,89.65,89.25,89.58,81091.0,86.2311,86.54,86.1538,86.4724,81091.0
2021-04-08 11:05:00,89.58,89.92,89.54,89.89,112431.0,86.4724,86.8006,86.4338,86.7716,112431.0
2021-04-08 11:10:00,89.86,89.94,89.7,89.76,54009.0,86.7427,86.8199,86.5882,86.6461,54009.0
2021-04-08 11:15:00,89.74,89.83,89.5,89.73,110591.0,86.6268,86.7137,86.3952,86.6172,110591.0
2021-04-08 11:20:00,89.76,89.86,89.46,89.7,126088.0,86.6461,86.7427,86.3566,86.5882,126088.0
2021-04-08 11:25:00,89.68,89.93,89.37,89.5,143859.0,86.5689,86.8102,86.2697,86.3952,143859.0
2021-04-08 11:30:00,89.49,89.71,89.46,89.53,102538.0,86.3855,86.5979,86.3566,86.4241,102538.0
2021-04-08 11:35:00,89.5,89.99,89.5,89.97,90457.0,86.3952,86.8682,86.3952,86.8489,90457.0
2021-04-08 11:40:00,89.97,90.31,89.96,90.14,173758.0,86.8489,87.1771,86.8392,87.013,173758.0
2021-04-08 11:45:00,90.16,90.4,90.1,90.21,105260.0,87.0323,87.2639,86.9743,87.0805,105260.0
2021-04-08 11:50:00,90.19,90.93,90.17,90.9,226209.0,87.0612,87.7756,87.0419,87.7466,226209.0
2021-04-08 11:55:00,90.91,91.0,90.48,90.48,222187.0,87.7563,87.8431,87.3412,87.3412,222187.0
2021-04-08 12:00:00,90.48,90.66,90.43,90.47,82054.0,87.3412,87.5149,87.2929,87.3315,82054.0
2021-04-08 12:05:00,90.49,90.6,90.31,90.35,106631.0,87.3508,87.457,87.1771,87.2157,106631.0
2021-04-08 12:10:00,90.37,90.71,90.26,90.71,96773.0,87.235,87.5632,87.1288,87.5632,96773.0
2021-04-08 12:15:00,90.74,91.09,90.68,91.01,154994.0,87.5921,87.93,87.5342,87.8528,154994.0
2021-04-08 12:20:00,91.01,91.13,90.91,91.0,124506.0,87.8528,87.9686,87.7563,87.8431,124506.0
2021-04-08 12:25:00,91.01,91.13,90.93,91.01,69940.0,87.8528,87.9686,87.7756,87.8528,69940.0
2021-04-08 12:30:00,91.03,91.48,91.02,91.42,93160.0,87.8721,88.3065,87.8624,88.2486,93160.0
2021-04-08 12:35:00,91.43,91.52,91.14,91.19,124438.0,88.2582,88.3451,87.9783,88.0265,124438.0
2021-04-08 12:40:00,91.16,91.21,90.72,90.82,107503.0,87.9976,88.0458,87.5728,87.6694,107503.0
2021-04-08 12:45:00,90.79,90.88,90.59,90.72,111052.0,87.6404,87.7273,87.4474,87.5728,111052.0
2021-04-08 12:50:00,90.71,90.92,90.67,90.7,81073.0,87.5632,87.7659,87.5246,87.5535,81073.0
2021-04-08 12:55:00,90.7,90.82,90.66,90.71,93401.0,87.5535,87.6694,87.5149,87.5632,93401.0
2021-04-08 13:00:00,90.73,90.91,90.68,90.72,55150.0,87.5825,87.7563,87.5342,87.5728,55150.0
2021-04-08 13:05:00,90.67,90.89,90.66,90.77,63306.0,87.5246,87.7369,87.5149,87.6211,63306.0
2021-04-08 13:10:00,90.76,90.85,90.69,90.77,70955.0,87.6115,87.6983,87.5439,87.6211,70955.0
2021-04-08 13:15:00,90.78,91.21,90.76,91.05,106021.0,87.6308,88.0458,87.6115,87.8914,106021.0
2021-04-08 13:20:00,91.04,91.09,90.79,90.85,60026.0,87.8817,87.93,87.6404,87.6983,60026.0
2021-04-08 13:25:00,90.84,90.89,90.66,90.7,50937.0,87.6887,87.7369,87.5149,87.5535,50937.0
2021-04-08 13:30:00,90.75,90.84,90.42,90.49,105444.0,87.6018,87.6887,87.2832,87.3508,105444.0
2021-04-08 13:35:00,90.46,90.48,90.13,90.17,87495.0,87.3219,87.3412,87.0033,87.0419,87495.0
2021-04-08 13:40:00,90.16,90.16,89.91,90.11,150548.0,87.0323,87.0323,86.7909,86.984,150548.0
2021-04-08 13:45:00,90.14,90.22,90.01,90.05,92547.0,87.013,87.0902,86.8875,86.9261,92547.0
2021-04-08 13:50:00,90.06,90.13,89.96,90.09,91582.0,86.9357,87.0033,86.8392,86.9647,91582.0
2021-04-08 13:55:00,90.1,90.3,89.99,90.05,89467.0,86.9743,87.1674,86.8682,86.9261,89467.0
2021-04-08 14:00:00,90.02,90.46,90.01,90.4,82304.0,86.8971,87.3219,86.8875,87.2639,82304.0
2021-04-08 14:05:00,90.42,90.63,90.37,90.61,57562.0,87.2832,87.486,87.235,87.4667,57562.0
2021-04-08 14:10:00,90.62,90.71,90.47,90.54,61473.0,87.4763,87.5632,87.3315,87.3991,61473.0
2021-04-08 14:15:00,90.56,90.64,90.47,90.52,59788.0,87.4184,87.4956,87.3315,87.3798,59788.0
2021-04-08 14:20:00,90.51,90.61,90.44,90.53,69472.0,87.3701,87.4667,87.3026,87.3894,69472.0
2021-04-08 14:25:00,90.54,90.68,90.41,90.59,126720.0,87.3991,87.5342,87.2736,87.4474,126720.0
2021-04-08 14:30:00,90.58,90.75,90.5,90.64,86250.0,87.4377,87.6018,87.3605,87.4956,86250.0
2021-04-08 14:35:00,90.62,90.76,90.61,90.62,74688.0,87.4763,87.6115,87.4667,87.4763,74688.0
2021-04-08 14:40:00,90.61,90.72,90.58,90.6,56638.0,87.4667,87.5728,87.4377,87.457,56638.0
2021-04-08 14:45:00,90.6,90.68,90.51,90.51,56253.0,87.457,87.5342,87.3701,87.3701,56253.0
2021-04-08 14:50:00,90.52,90.69,90.48,90.61,55445.0,87.3798,87.5439,87.3412,87.4667,55445.0
2021-04-08 14:55:00,90.61,90.97,90.6,90.96,101045.0,87.4667,87.8142,87.457,87.8045,101045.0
2021-04-08 15:00:00,90.95,91.16,90.9,90.96,113088.0,87.7949,87.9976,87.7466,87.8045,113088.0
2021-04-08 15:05:00,90.96,90.98,90.67,90.86,70153.0,87.8045,87.8238,87.5246,87.708,70153.0
2021-04-08 15:10:00,90.87,90.92,90.65,90.75,90500.0,87.7176,87.7659,87.5053,87.6018,90500.0
2021-04-08 15:15:00,90.75,91.05,90.7,90.97,92771.0,87.6018,87.8914,87.5535,87.8142,92771.0
2021-04-08 15:20:00,90.97,91.09,90.86,90.95,65806.0,87.8142,87.93,87.708,87.7949,65806.0
2021-04-08 15:25:00,90.97,91.31,90.97,91.3,134671.0,87.8142,88.1424,87.8142,88.1327,134671.0
2021-04-08 15:30:00,91.31,91.47,91.13,91.15,162798.0,88.1424,88.2968,87.9686,87.9879,162798.0
2021-04-08 15:35:00,91.15,91.21,90.9,91.0,163561.0,87.9879,88.0458,87.7466,87.8431,163561.0
2021-04-08 15:40:00,91.01,91.16,90.89,91.03,149294.0,87.8528,87.9976,87.7369,87.8721,149294.0
2021-04-08 15:45:00,91.03,91.27,90.96,91.21,135194.0,87.8721,88.1038,87.8045,88.0458,135194.0
2021-04-08 15:50:00,91.17,91.69,91.17,91.69,209014.0,88.0072,88.5092,88.0072,88.5092,209014.0
2021-04-08 15:55:00,91.68,91.71,91.12,91.4,263320.0,88.4995,88.5285,87.959,88.2293,263320.0
2021-04-09 09:30:00,91.22,91.48,90.6,90.82,145361.0,88.0555,88.3065,87.457,87.6694,145361.0
2021-04-09 09:35:00,90.81,90.98,90.31,90.39,141965.0,87.6597,87.8238,87.1771,87.2543,141965.0
2021-04-09 09:40:00,90.37,90.38,89.91,90.04,145322.0,87.235,87.2446,86.7909,86.9164,145322.0
2021-04-09 09:45:00,90.08,90.17,89.76,90.01,100185.0,86.955,87.0419,86.6461,86.8875,100185.0
2021-04-09 09:50:00,89.99,90.74,89.98,90.45,161245.0,86.8682,87.5921,86.8585,87.3122,161245.0
2021-04-09 09:55:00,90.4,90.85,90.12,90.85,94898.0,87.2639,87.6983,86.9937,87.6983,94898.0
2021-04-09 10:00:00,90.85,91.02,89.93,90.04,114549.0,87.6983,87.8624,86.8102,86.9164,114549.0
2021-04-09 10:05:00,90.06,90.52,90.06,90.45,97411.0,86.9357,87.3798,86.9357,87.3122,97411.0
2021-04-09 10:10:00,90.51,90.59,90.23,90.38,55257.0,87.3701,87.4474,87.0998,87.2446,55257.0
2021-04-09 10:15:00,90.38,90.89,90.37,90.68,96211.0,87.2446,87.7369,87.235,87.5342,96211.0
2021-04-09 10:20:00,90.66,90.98,90.45,90.86,70389.0,87.5149,87.8238,87.3122,87.708,70389.0
2021-04-09 10:25:00,90.82,90.82,90.27,90.64,74772.0,87.6694,87.6694,87.1385,87.4956,74772.0
2021-04-09 10:30:00,90.65,90.65,90.28,90.45,31085.0,87.5053,87.5053,87.1481,87.3122,31085.0
2021-04-09 10:35:00,90.45,90.76,90.43,90.51,81297.0,87.3122,87.6115,87.2929,87.3701,81297.0
2021-04-09 10:40:00,90.51,90.59,90.11,90.21,58339.0,87.3701,87.4474,86.984,87.0805,58339.0
2021-04-09 10:45:00,90.2,91.92,90.09,91.75,243683.0,87.0709,88.7312,86.9647,88.5671,243683.0
2021-04-09 10:50:00,91.74,91.88,91.46,91.49,123689.0,88.5575,88.6926,88.2872,88.3161,123689.0
2021-04-09 10:55:00,91.53,91.62,91.05,91.2,86865.0,88.3547,88.4416,87.8914,88.0362,86865.0
2021-04-09 11:00:00,91.27,91.71,91.26,91.53,79450.0,88.1038,88.5285,88.0941,88.3547,79450.0
2021-04-09 11:05:00,91.48,91.7,91.35,91.49,60958.0,88.3065,88.5188,88.181,88.3161,60958.0
2021-04-09 11:10:00,91.5,91.6,91.26,91.53,35320.0,88.3258,88.4223,88.0941,88.3547,35320.0
2021-04-09 11:15:00,91.55,91.69,91.46,91.53,42002.0,88.374,88.5092,88.2872,88.3547,42002.0
2021-04-09 11:20:00,91.57,91.57,90.97,91.15,55037.0,88.3934,88.3934,87.8142,87.9879,55037.0
2021-04-09 11:25:00,91.18,91.22,90.85,90.92,41777.0,88.0169,88.0555,87.6983,87.7659,41777.0
2021-04-09 11:30:00,90.9,91.1,90.75,90.75,38533.0,87.7466,87.9397,87.6018,87.6018,38533.0
2021-04-09 11:35:00,90.75,90.91,90.66,90.78,34056.0,87.6018,87.7563,87.5149,87.6308,34056.0
2021-04-09 11:40:00,90.75,90.87,90.59,90.87,40161.0,87.6018,87.7176,87.4474,87.7176,40161.0
2021-04-09 11:45:00,90.87,91.15,90.82,90.99,80291.0,87.7176,87.9879,87.6694,87.8335,80291.0
2021-04-09 11:50:00,91.05,91.33,90.93,91.31,72292.0,87.8914,88.1617,87.7756,88.1424,72292.0
2021-04-09 11:55:00,91.28,91.29,90.94,91.04,111992.0,88.1134,88.1231,87.7852,87.8817,111992.0
2021-04-09 12:00:00,91.04,91.07,90.71,90.86,106991.0,87.8817,87.9107,87.5632,87.708,106991.0
2021-04-09 12:05:00,90.81,90.84,90.46,90.58,129234.0,87.6597,87.6887,87.3219,87.4377,129234.0
2021-04-09 12:10:00,90.55,90.61,90.36,90.4,79996.0,87.4087,87.4667,87.2253,87.2639,79996.0
2021-04-09 12:15:00,90.38,90.67,90.36,90.67,69715.0,87.2446,87.5246,87.2253,87.5246,69715.0
2021-04-09 12:20:00,90.65,90.93,90.62,90.91,68651.0,87.5053,87.7756,87.4763,87.7563,68651.0
2021-04-09 12:25:00,90.91,90.99,90.72,90.95,102255.0,87.7563,87.8335,87.5728,87.7949,102255.0
2021-04-09 12:30:00,90.96,91.14,90.93,91.07,69518.0,87.8045,87.9783,87.7756,87.9107,69518.0
2021-04-09 12:35:00,91.09,91.21,91.01,91.01,73595.0,87.93,88.0458,87.8528,87.8528,73595.0
2021-04-09 12:40:00,91.03,91.13,90.95,91.11,41377.0,87.8721,87.9686,87.7949,87.9493,41377.0
2021-04-09 12:45:00,91.09,91.22,90.67,90.74,97370.0,87.93,88.0555,87.5246,87.5921,97370.0
2021-04-09 12:50:00,90.72,90.85,90.56,90.71,89103.0,87.5728,87.6983,87.4184,87.5632,89103.0
2021-04-09 12:55:00,90.72,91.03,90.66,90.99,55166.0,87.5728,87.8721,87.5149,87.8335,55166.0
2021-04-09 13:00:00,90.99,91.07,90.64,90.65,64331.0,87.8335,87.9107,87.4956,87.5053,64331.0
2021-04-09 13:05:00,90.66,90.69,90.55,90.58,58258.0,87.5149,87.5439,87.4087,87.4377,58258.0
2021-04-09 13:10:00,90.57,90.64,90.42,90.42,57086.0,87.428,87.4956,87.2832,87.2832,57086.0
2021-04-09 13:15:00,90.45,90.6,90.43,90.49,49860.0,87.3122,87.457,87.2929,87.3508,49860.0
2021-04-09 13:20:00,90.48,90.51,90.29,90.35,41763.0,87.3412,87.3701,87.1578,87.2157,41763.0
2021-04-09 13:25:00,90.38,90.6,90.37,90.47,50202.0,87.2446,87.457,87.235,87.3315,50202.0
2021-04-09 13:30:00,90.47,90.5,90.19,90.34,61495.0,87.3315,87.3605,87.0612,87.206,61495.0
2021-04-09 13:35:00,90.35,90.54,90.34,90.48,53580.0,87.2157,87.3991,87.206,87.3412,53580.0
2021-04-09 13:40:00,90.48,90.55,90.24,90.33,77225.0,87.3412,87.4087,87.1095,87.1964,77225.0
2021-04-09 13:45:00,90.32,90.58,90.25,90.55,69733.0,87.1867,87.4377,87.1191,87.4087,69733.0
2021-04-09 13:50:00,90.57,90.69,90.44,90.57,77453.0,87.428,87.5439,87.3026,87.428,77453.0
2021-04-09 13:55:00,90.55,90.63,90.42,90.54,44734.0,87.4087,87.486,87.2832,87.3991,44734.0
2021-04-09 14:00:00,90.54,90.83,90.51,90.66,59855.0,87.3991,87.679,87.3701,87.5149,59855.0
2021-04-09 14:05:00,90.64,90.69,90.35,90.44,51708.0,87.4956,87.5439,87.2157,87.3026,51708.0
2021-04-09 14:10:00,90.44,90.51,90.34,90.45,39262.0,87.3026,87.3701,87.206,87.3122,39262.0
2021-04-09 14:15:00,90.46,90.78,90.46,90.71,70564.0,87.3219,87.6308,87.3219,87.5632,70564.0
2021-04-09 14:20:00,90.7,90.77,90.59,90.75,37199.0,87.5535,87.6211,87.4474,87.6018,37199.0
2021-04-09 14:25:00,90.75,90.91,90.44,90.5,92059.0,87.6018,87.7563,87.3026,87.3605,92059.0
2021-04-09 14:30:00,90.48,90.51,90.36,90.44,55901.0,87.3412,87.3701,87.2253,87.3026,55901.0
2021-04-09 14:35:00,90.48,90.56,90.39,90.51,55158.0,87.3412,87.4184,87.2543,87.3701,55158.0
2021-04-09 14:40:00,90.53,90.76,90.51,90.69,51788.0,87.3894,87.6115,87.3701,87.5439,51788.0
2021-04-09 14:45:00,90.67,90.79,90.64,90.66,43414.0,87.5246,87.6404,87.4956,87.5149,43414.0
2021-04-09 14:50:00,90.67,90.7,90.51,90.56,40675.0,87.5246,87.5535,87.3701,87.4184,40675.0
2021-04-09 14:55:00,90.57,90.63,90.42,90.54,38813.0,87.428,87.486,87.2832,87.3991,38813.0
2021-04-09 15:00:00,90.52,90.54,90.36,90.42,37292.0,87.3798,87.3991,87.2253,87.2832,37292.0
2021-04-09 15:05:00,90.4,90.44,90.27,90.28,53227.0,87.2639,87.3026,87.1385,87.1481,53227.0
2021-04-09 15:10:00,90.28,90.29,89.97,90.09,82706.0,87.1481,87.1578,86.8489,86.9647,82706.0
2021-04-09 15:15:00,90.1,90.36,90.08,90.35,56099.0,86.9743,87.2253,86.955,87.2157,56099.0
2021-04-09 15:20:00,90.36,90.61,90.34,90.59,70813.0,87.2253,87.4667,87.206,87.4474,70813.0
2021-04-09 15:25:00,90.59,91.03,90.59,90.93,112986.0,87.4474,87.8721,87.4474,87.7756,112986.0
2021-04-09 15:30:00,90.95,91.23,90.94,91.15,112552.0,87.7949,88.0651,87.7852,87.9879,112552.0
2021-04-09 15:35:00,91.15,91.37,91.09,91.15,100715.0,87.9879,88.2003,87.93,87.9879,100715.0
2021-04-09 15:40:00,91.17,91.28,90.94,90.94,92413.0,88.0072,88.1134,87.7852,87.7852,92413.0
2021-04-09 15:45:00,90.96,91.31,90.92,91.22,43238.0,87.8045,88.1424,87.7659,88.0555,43238.0
2021-04-09 15:50:00,91.32,91.96,91.32,91.95,166508.0,88.152,88.7698,88.152,88.7602,166508.0
2021-04-09 15:55:00,91.96,92.0,91.3,91.38,209711.0,88.7698,88.8084,88.1327,88.2099,209711.0
2021-04-12 09:30:00,91.48,91.83,91.16,91.33,172372.0,88.3065,88.6443,87.9976,88.1617,172372.0
2021-04-12 09:35:00,91.36,91.77,90.97,91.09,162984.0,88.1906,88.5864,87.8142,87.93,162984.0
2021-04-12 09:40:00,91.06,91.07,90.58,90.6,188306.0,87.901,87.9107,87.4377,87.457,188306.0
2021-04-12 09:45:00,90.57,90.6,89.68,89.71,146837.0,87.428,87.457,86.5689,86.5979,146837.0
2021-04-12 09:50:00,89.7,89.94,89.18,89.66,146991.0,86.5882,86.8199,86.0863,86.5496,146991.0
2021-04-12 09:55:00,89.63,89.63,88.72,88.89,202886.0,86.5207,86.5207,85.6422,85.8063,202886.0
2021-04-12 10:00:00,88.85,89.38,88.78,89.22,189561.0,85.7677,86.2793,85.7001,86.1249,189561.0
2021-04-12 10:05:00,89.21,89.83,88.92,89.81,116118.0,86.1152,86.7137,85.8353,86.6944,116118.0
2021-04-12 10:10:00,89.77,89.78,88.91,89.38,95074.0,86.6558,86.6655,85.8256,86.2793,95074.0
2021-04-12 10:15:00,89.34,89.77,89.25,89.75,93995.0,86.2407,86.6558,86.1538,86.6365,93995.0
2021-04-12 10:20:00,89.75,89.82,89.64,89.73,60466.0,86.6365,86.7041,86.5303,86.6172,60466.0
2021-04-12 10:25:00,89.7,89.94,89.57,89.75,164807.0,86.5882,86.8199,86.4627,86.6365,164807.0
2021-04-12 10:30:00,89.79,89.86,89.09,89.36,132188.0,86.6751,86.7427,85.9994,86.26,132188.0
2021-04-12 10:35:00,89.37,89.47,88.98,89.2,142663.0,86.2697,86.3662,85.8932,86.1056,142663.0
2021-04-12 10:40:00,89.22,89.25,88.84,88.98,95722.0,86.1249,86.1538,85.7581,85.8932,95722.0
2021-04-12 10:45:00,88.97,89.46,88.81,89.41,100683.0,85.8836,86.3566,85.7291,86.3083,100683.0
2021-04-12 10:50:00,89.41,89.55,89.25,89.32,84214.0,86.3083,86.4434,86.1538,86.2214,84214.0
2021-04-12 10:55:00,89.34,89.52,89.22,89.4,48906.0,86.2407,86.4145,86.1249,86.2986,48906.0
2021-04-12 11:00:00,89.42,89.53,89.31,89.42,42300.0,86.3179,86.4241,86.2118,86.3179,42300.0
2021-04-12 11:05:00,89.43,89.5,88.93,88.95,76821.0,86.3276,86.3952,85.8449,85.8642,76821.0
2021-04-12 11:10:00,88.95,89.39,88.87,89.26,50994.0,85.8642,86.289,85.787,86.1635,50994.0
2021-04-12 11:15:00,89.24,90.09,89.22,90.01,143429.0,86.1442,86.9647,86.1249,86.8875,143429.0
2021-04-12 11:20:00,90.02,90.21,89.9,90.17,78029.0,86.8971,87.0805,86.7813,87.0419,78029.0
2021-04-12 11:25:00,90.19,90.25,89.95,90.25,68125.0,87.0612,87.1191,86.8296,87.1191,68125.0
2021-04-12 11:30:00,90.29,90.36,90.1,90.2,55450.0,87.1578,87.2253,86.9743,87.0709,55450.0
2021-04-12 11:35:00,90.19,90.25,89.89,90.2,59953.0,87.0612,87.1191,86.7716,87.0709,59953.0
2021-04-12 11:40:00,90.21,90.42,90.07,90.28,40667.0,87.0805,87.2832,86.9454,87.1481,40667.0
2021-04-12 11:45:00,90.29,90.34,90.15,90.25,73166.0,87.1578,87.206,87.0226,87.1191,73166.0
2021-04-12 11:50:00,90.27,90.46,90.1,90.34,65126.0,87.1385,87.3219,86.9743,87.206,65126.0
2021-04-12 11:55:00,90.33,90.55,90.26,90.4,85762.0,87.1964,87.4087,87.1288,87.2639,85762.0
2021-04-12 12:00:00,90.4,90.47,90.18,90.24,46523.0,87.2639,87.3315,87.0516,87.1095,46523.0
2021-04-12 12:05:00,90.24,90.41,90.21,90.24,52366.0,87.1095,87.2736,87.0805,87.1095,52366.0
2021-04-12 12:10:00,90.29,90.35,90.23,90.26,47211.0,87.1578,87.2157,87.0998,87.1288,47211.0
2021-04-12 12:15:00,90.26,90.41,90.23,90.38,39432.0,87.1288,87.2736,87.0998,87.2446,39432.0
2021-04-12 12:20:00,90.4,90.68,90.3,90.66,76368.0,87.2639,87.5342,87.1674,87.5149,76368.0
2021-04-12 12:25:00,90.68,91.0,90.67,90.99,103893.0,87.5342,87.8431,87.5246,87.8335,103893.0
2021-04-12 12:30:00,91.0,91.45,90.99,91.2,149880.0,87.8431,88.2775,87.8335,88.0362,149880.0
2021-04-12 12:35:00,91.11,91.21,91.03,91.08,52758.0,87.9493,88.0458,87.8721,87.9204,52758.0
2021-04-12 12:40:00,91.07,91.22,91.02,91.09,47239.0,87.9107,88.0555,87.8624,87.93,47239.0
2021-04-12 12:45:00,91.08,91.25,90.98,91.12,55899.0,87.9204,88.0845,87.8238,87.959,55899.0
2021-04-12 12:50:00,91.15,91.27,90.98,91.26,47865.0,87.9879,88.1038,87.8238,88.0941,47865.0
2021-04-12 12:55:00,91.24,91.35,91.03,91.11,46144.0,88.0748,88.181,87.8721,87.9493,46144.0
2021-04-12 13:00:00,91.13,91.18,91.03,91.18,28420.0,87.9686,88.0169,87.8721,88.0169,28420.0
2021-04-12 13:05:00,91.19,91.35,91.12,91.15,49608.0,88.0265,88.181,87.959,87.9879,49608.0
2021-04-12 13:10:00,91.15,91.18,90.96,90.99,52809.0,87.9879,88.0169,87.8045,87.8335,52809.0
2021-04-12 13:15:00,90.98,90.98,90.62,90.62,60665.0,87.8238,87.8238,87.4763,87.4763,60665.0
2021-04-12 13:20:00,90.63,90.78,90.56,90.78,48439.0,87.486,87.6308,87.4184,87.6308,48439.0
2021-04-12 13:25:00,90.77,90.82,90.61,90.63,50223.0,87.6211,87.6694,87.4667,87.486,50223.0
2021-04-12 13:30:00,90.64,90.67,90.46,90.53,49129.0,87.4956,87.5246,87.3219,87.3894,49129.0
2021-04-12 13:35:00,90.53,90.57,90.34,90.41,62848.0,87.3894,87.428,87.206,87.2736,62848.0
2021-04-12 13:40:00,90.41,90.43,90.24,90.27,60576.0,87.2736,87.2929,87.1095,87.1385,60576.0
2021-04-12 13:45:00,90.28,90.48,90.19,90.44,40121.0,87.1481,87.3412,87.0612,87.3026,40121.0
2021-04-12 13:50:00,90.45,90.55,90.23,90.29,32112.0,87.3122,87.4087,87.0998,87.1578,32112.0
2021-04-12 13:55:00,90.28,90.38,90.2,90.26,27245.0,87.1481,87.2446,87.0709,87.1288,27245.0
2021-04-12 14:00:00,90.27,90.47,90.22,90.26,42794.0,87.1385,87.3315,87.0902,87.1288,42794.0
2021-04-12 14:05:00,90.22,90.33,90.05,90.15,50323.0,87.0902,87.1964,86.9261,87.0226,50323.0
2021-04-12 14:10:00,90.16,90.31,90.12,90.3,21219.0,87.0323,87.1771,86.9937,87.1674,21219.0
2021-04-12 14:15:00,90.28,90.32,90.1,90.16,29895.0,87.1481,87.1867,86.9743,87.0323,29895.0
2021-04-12 14:20:00,90.17,90.19,90.03,90.06,38448.0,87.0419,87.0612,86.9068,86.9357,38448.0
2021-04-12 14:25:00,90.06,90.09,89.92,90.05,56108.0,86.9357,86.9647,86.8006,86.9261,56108.0
2021-04-12 14:30:00,90.1,90.2,90.03,90.08,36138.0,86.9743,87.0709,86.9068,86.955,36138.0
2021-04-12 14:35:00,90.07,90.31,90.06,90.21,43976.0,86.9454,87.1771,86.9357,87.0805,43976.0
2021-04-12 14:40:00,90.21,90.21,89.86,90.04,57225.0,87.0805,87.0805,86.7427,86.9164,57225.0
2021-04-12 14:45:00,90.04,90.27,90.03,90.17,43482.0,86.9164,87.1385,86.9068,87.0419,43482.0
2021-04-12 14:50:00,90.18,90.25,90.01,90.18,49085.0,87.0516,87.1191,86.8875,87.0516,49085.0
2021-04-12 14:55:00,90.19,90.31,90.05,90.19,42506.0,87.0612,87.1771,86.9261,87.0612,42506.0
2021-04-12 15:00:00,90.15,90.17,89.73,89.88,82829.0,87.0226,87.0419,86.6172,86.762,82829.0
2021-04-12 15:05:00,89.9,90.18,89.88,89.97,41159.0,86.7813,87.0516,86.762,86.8489,41159.0
2021-04-12 15:10:00,89.98,90.11,89.86,90.03,42726.0,86.8585,86.984,86.7427,86.9068,42726.0
2021-04-12 15:15:00,90.04,90.05,89.82,89.86,42563.0,86.9164,86.9261,86.7041,86.7427,42563.0
2021-04-12 15:20:00,89.85,90.59,89.82,90.56,86820.0,86.733,87.4474,86.7041,87.4184,86820.0
2021-04-12 15:25:00,90.6,90.66,90.4,90.44,77543.0,87.457,87.5149,87.2639,87.3026,77543.0
2021-04-12 15:30:00,90.45,90.64,90.43,90.47,48082.0,87.3122,87.4956,87.2929,87.3315,48082.0
2021-04-12 15:35:00,90.46,90.7,90.41,90.59,71481.0,87.3219,87.5535,87.2736,87.4474,71481.0
2021-04-12 15:40:00,90.58,90.76,90.53,90.69,38558.0,87.4377,87.6115,87.3894,87.5439,38558.0
2021-04-12 15:45:00,90.71,90.83,90.59,90.63,65384.0,87.5632,87.679,87.4474,87.486,65384.0
2021-04-12 15:50:00,90.63,90.81,90.5,90.72,36678.0,87.486,87.6597,87.3605,87.5728,36678.0
2021-04-12 15:55:00,90.71,90.75,90.14,90.35,168163.0,87.5632,87.6018,87.013,87.2157,168163.0
2021-04-13 09:30:00,89.96,91.39,89.96,90.77,250900.0,86.8392,88.2196,86.8392,87.6211,250900.0
2021-04-13 09:35:00,90.85,90.98,89.86,89.86,106234.0,87.6983,87.8238,86.7427,86.7427,106234.0
2021-04-13 09:40:00,89.87,89.87,89.11,89.17,114263.0,86.7523,86.7523,86.0187,86.0766,114263.0
2021-04-13 09:45:00,89.13,89.25,88.4,88.46,184557.0,86.038,86.1538,85.3333,85.3912,184557.0
2021-04-13 09:50:00,88.5,89.17,88.28,89.0,154115.0,85.4299,86.0766,85.2175,85.9125,154115.0
2021-04-13 09:55:00,89.02,89.02,88.45,88.55,71452.0,85.9318,85.9318,85.3816,85.4781,71452.0
2021-04-13 10:00:00,88.54,88.86,88.17,88.21,120221.0,85.4685,85.7774,85.1113,85.1499,120221.0
2021-04-13 10:05:00,88.16,88.17,87.59,87.75,150940.0,85.1017,85.1113,84.5514,84.7059,150940.0
2021-04-13 10:10:00,87.85,87.9,87.31,87.72,138247.0,84.8024,84.8507,84.2811,84.6769,138247.0
2021-04-13 10:15:00,87.65,88.33,87.61,88.26,124768.0,84.6093,85.2658,84.5707,85.1982,124768.0
2021-04-13 10:20:00,88.21,89.11,88.18,88.99,126796.0,85.1499,86.0187,85.121,85.9029,126796.0
2021-04-13 10:25:00,89.04,89.77,89.02,89.76,229227.0,85.9511,86.6558,85.9318,86.6461,229227.0
2021-04-13 10:30:00,89.78,89.95,89.38,89.64,87746.0,86.6655,86.8296,86.2793,86.5303,87746.0
2021-04-13 10:35:00,89.55,89.89,88.9,88.91,47975.0,86.4434,86.7716,85.816,85.8256,47975.0
2021-04-13 10:40:00,88.9,89.77,88.87,89.74,55725.0,85.816,86.6558,85.787,86.6268,55725.0
2021-04-13 10:45:00,89.8,89.99,89.55,89.63,54965.0,86.6848,86.8682,86.4434,86.5207,54965.0
2021-04-13 10:50:00,89.54,89.58,89.13,89.58,38974.0,86.4338,86.4724,86.038,86.4724,38974.0
2021-04-13 10:55:00,89.67,89.67,89.25,89.58,34643.0,86.5593,86.5593,86.1538,86.4724,34643.0
2021-04-13 11:00:00,89.59,89.6,89.17,89.36,26333.0,86.482,86.4917,86.0766,86.26,26333.0
2021-04-13 11:05:00,89.45,89.47,88.94,89.12,32073.0,86.3469,86.3662,85.8546,86.0283,32073.0
2021-04-13 11:10:00,89.09,89.1,88.68,88.68,36682.0,85.9994,86.009,85.6036,85.6036,36682.0
2021-04-13 11:15:00,88.67,88.93,88.4,88.72,55544.0,85.594,85.8449,85.3333,85.6422,55544.0
2021-04-13 11:20:00,88.64,88.67,88.32,88.33,25196.0,85.565,85.594,85.2561,85.2658,25196.0
2021-04-13 11:25:00,88.36,88.39,88.11,88.19,57232.0,85.2947,85.3237,85.0534,85.1306,57232.0
2021-04-13 11:30:00,88.33,88.82,88.3,88.82,49783.0,85.2658,85.7388,85.2368,85.7388,49783.0
2021-04-13 11:35:00,88.76,88.86,87.9,87.9,81444.0,85.6808,85.7774,84.8507,84.8507,81444.0
2021-04-13 11:40:00,87.9,88.16,87.74,88.16,55929.0,84.8507,85.1017,84.6962,85.1017,55929.0
2021-04-13 11:45:00,88.17,88.25,88.02,88.24,40622.0,85.1113,85.1885,84.9665,85.1789,40622.0
2021-04-13 11:50:00,88.24,88.57,88.17,88.53,60577.0,85.1789,85.4974,85.1113,85.4588,60577.0
2021-04-13 11:55:00,88.55,88.55,88.31,88.45,32896.0,85.4781,85.4781,85.2464,85.3816,32896.0
2021-04-13 12:00:00,88.42,88.72,88.42,88.62,36448.0,85.3526,85.6422,85.3526,85.5457,36448.0
2021-04-13 12:05:00,88.6,88.65,88.48,88.5,34591.0,85.5264,85.5747,85.4105,85.4299,34591.0
2021-04-13 12:10:00,88.49,88.6,88.11,88.14,49378.0,85.4202,85.5264,85.0534,85.0823,49378.0
2021-04-13 12:15:00,88.17,88.49,88.17,88.42,54075.0,85.1113,85.4202,85.1113,85.3526,54075.0
2021-04-13 12:20:00,88.39,88.48,88.33,88.39,13652.0,85.3237,85.4105,85.2658,85.3237,13652.0
2021-04-13 12:25:00,88.42,88.42,87.83,87.88,31121.0,85.3526,85.3526,84.7831,84.8314,31121.0
2021-04-13 12:30:00,87.85,87.91,87.66,87.67,36713.0,84.8024,84.8603,84.619,84.6286,36713.0
2021-04-13 12:35:00,87.7,88.05,87.66,87.88,32204.0,84.6576,84.9955,84.619,84.8314,32204.0
2021-04-13 12:40:00,87.94,87.94,87.5,87.53,49647.0,84.8893,84.8893,84.4645,84.4935,49647.0
2021-04-13 12:45:00,87.5,87.61,86.83,87.24,176502.0,84.4645,84.5707,83.8178,84.2136,176502.0
2021-04-13 12:50:00,87.26,87.49,87.11,87.47,36304.0,84.2329,84.4549,84.0881,84.4356,36304.0
2021-04-13 12:55:00,87.48,87.55,87.18,87.21,76938.0,84.4452,84.5128,84.1556,84.1846,76938.0
2021-04-13 13:00:00,87.19,87.58,87.17,87.52,59776.0,84.1653,84.5418,84.146,84.4839,59776.0
2021-04-13 13:05:00,87.59,87.71,87.5,87.55,42364.0,84.5514,84.6673,84.4645,84.5128,42364.0
2021-04-13 13:10:00,87.6,87.77,87.48,87.68,49288.0,84.5611,84.7252,84.4452,84.6383,49288.0
2021-04-13 13:15:00,87.71,87.78,87.56,87.78,20473.0,84.6673,84.7348,84.5225,84.7348,20473.0
2021-04-13 13:20:00,87.81,87.87,87.64,87.82,27101.0,84.7638,84.8217,84.5997,84.7734,27101.0
2021-04-13 13:25:00,87.81,87.93,87.74,87.92,34909.0,84.7638,84.8796,84.6962,84.87,34909.0
2021-04-13 13:30:00,87.88,88.22,87.87,88.19,37401.0,84.8314,85.1596,84.8217,85.1306,37401.0
2021-04-13 13:35:00,88.18,88.34,88.11,88.17,28984.0,85.121,85.2754,85.0534,85.1113,28984.0
2021-04-13 13:40:00,88.22,88.26,88.02,88.22,27468.0,85.1596,85.1982,84.9665,85.1596,27468.0
2021-04-13 13:45:00,88.23,88.37,88.07,88.1,33936.0,85.1692,85.3044,85.0148,85.0437,33936.0
2021-04-13 13:50:00,88.13,88.3,88.1,88.26,33318.0,85.0727,85.2368,85.0437,85.1982,33318.0
2021-04-13 13:55:00,88.27,88.49,88.27,88.45,71157.0,85.2078,85.4202,85.2078,85.3816,71157.0
2021-04-13 14:00:00,88.42,88.94,88.39,88.87,80488.0,85.3526,85.8546,85.3237,85.787,80488.0
2021-04-13 14:05:00,88.89,88.96,88.72,88.79,44713.0,85.8063,85.8739,85.6422,85.7098,44713.0
2021-04-13 14:10:00,88.8,88.91,88.74,88.9,33258.0,85.7194,85.8256,85.6615,85.816,33258.0
2021-04-13 14:15:00,88.88,88.9,88.65,88.71,27459.0,85.7967,85.816,85.5747,85.6326,27459.0
2021-04-13 14:20:00,88.7,88.96,88.7,88.94,34063.0,85.6229,85.8739,85.6229,85.8546,34063.0
2021-04-13 14:25:00,88.95,89.22,88.95,89.08,56158.0,85.8642,86.1249,85.8642,85.9897,56158.0
2021-04-13 14:30:00,89.07,89.36,89.06,89.25,32876.0,85.9801,86.26,85.9704,86.1538,32876.0
2021-04-13 14:35:00,89.23,89.24,89.0,89.01,19520.0,86.1345,86.1442,85.9125,85.9222,19520.0
2021-04-13 14:40:00,89.01,89.33,89.01,89.17,18261.0,85.9222,86.2311,85.9222,86.0766,18261.0
2021-04-13 14:45:00,89.17,89.19,89.0,89.19,21380.0,86.0766,86.0959,85.9125,86.0959,21380.0
2021-04-13 14:50:00,89.21,89.32,89.11,89.12,22729.0,86.1152,86.2214,86.0187,86.0283,22729.0
2021-04-13 14:55:00,89.09,89.48,89.09,89.36,40430.0,85.9994,86.3759,85.9994,86.26,40430.0
2021-04-13 15:00:00,89.33,89.83,89.33,89.72,66266.0,86.2311,86.7137,86.2311,86.6075,66266.0
2021-04-13 15:05:00,89.71,90.09,89.68,90.04,65904.0,86.5979,86.9647,86.5689,86.9164,65904.0
2021-04-13 15:10:00,90.06,90.3,90.02,90.3,70008.0,86.9357,87.1674,86.8971,87.1674,70008.0
2021-04-13 15:15:00,90.3,90.5,90.0,90.12,148228.0,87.1674,87.3605,86.8778,86.9937,148228.0
2021-04-13 15:20:00,90.19,90.45,89.85,89.99,126051.0,87.0612,87.3122,86.733,86.8682,126051.0
2021-04-13 15:25:00,89.97,90.03,89.71,89.87,44705.0,86.8489,86.9068,86.5979,86.7523,44705.0
2021-04-13 15:30:00,89.9,89.91,89.5,89.62,51224.0,86.7813,86.7909,86.3952,86.511,51224.0
2021-04-13 15:35:00,89.57,89.61,89.35,89.53,81979.0,86.4627,86.5013,86.2504,86.4241,81979.0
2021-04-13 15:40:00,89.58,90.12,89.5,90.1,94243.0,86.4724,86.9937,86.3952,86.9743,94243.0
2021-04-13 15:45:00,90.09,90.36,90.03,90.17,86990.0,86.9647,87.2253,86.9068,87.0419,86990.0
2021-04-13 15:50:00,90.19,90.2,89.51,89.71,71887.0,87.0612,87.0709,86.4048,86.5979,71887.0
2021-04-13 15:55:00,89.68,89.96,89.6,89.66,110708.0,86.5689,86.8392,86.4917,86.5496,110708.0
2021-04-14 09:30:00,90.53,91.88,90.41,91.78,325155.0,87.3894,88.6926,87.2736,88.5961,325155.0
2021-04-14 09:35:00,91.77,93.01,91.74,92.79,689639.0,88.5864,89.7834,88.5575,89.571,689639.0
2021-04-14 09:40:00,92.77,92.86,92.37,92.79,154303.0,89.5517,89.6386,89.1656,89.571,154303.0
2021-04-14 09:45:00,92.78,93.14,92.75,92.94,161826.0,89.5614,89.9089,89.5324,89.7158,161826.0
2021-04-14 09:50:00,92.95,94.07,92.95,93.65,353698.0,89.7255,90.8066,89.7255,90.4012,353698.0
2021-04-14 09:55:00,93.62,94.51,93.62,94.4,205189.0,90.3722,91.2314,90.3722,91.1252,205189.0
2021-04-14 10:00:00,94.41,94.62,93.91,94.44,140556.0,91.1348,91.3375,90.6522,91.1638,140556.0
2021-04-14 10:05:00,94.45,94.9,94.34,94.74,116319.0,91.1734,91.6078,91.0673,91.4534,116319.0
2021-04-14 10:10:00,94.72,94.89,94.47,94.73,56771.0,91.4341,91.5982,91.1928,91.4437,56771.0
2021-04-14 10:15:00,94.66,94.77,93.9,94.39,142860.0,91.3762,91.4823,90.6425,91.1155,142860.0
2021-04-14 10:20:00,94.44,94.54,93.86,94.19,80277.0,91.1638,91.2603,90.6039,90.9225,80277.0
2021-04-14 10:25:00,94.26,94.26,93.7,93.85,62004.0,90.99,90.99,90.4495,90.5943,62004.0
2021-04-14 10:30:00,93.89,94.72,93.81,94.55,176900.0,90.6329,91.4341,90.5556,91.27,176900.0
2021-04-14 10:35:00,94.55,94.59,94.1,94.26,86992.0,91.27,91.3086,90.8356,90.99,86992.0
2021-04-14 10:40:00,94.17,94.85,94.09,94.77,70924.0,90.9032,91.5596,90.8259,91.4823,70924.0
2021-04-14 10:45:00,94.8,95.22,94.55,95.19,168765.0,91.5113,91.9167,91.27,91.8878,168765.0
2021-04-14 10:50:00,95.19,95.5,95.0,95.27,192136.0,91.8878,92.187,91.7044,91.965,192136.0
2021-04-14 10:55:00,95.31,95.52,95.06,95.07,89510.0,92.0036,92.2063,91.7623,91.7719,89510.0
2021-04-14 11:00:00,95.11,95.24,94.68,94.83,163361.0,91.8105,91.936,91.3955,91.5403,163361.0
2021-04-14 11:05:00,94.88,95.21,94.77,95.18,85606.0,91.5885,91.9071,91.4823,91.8781,85606.0
2021-04-14 11:10:00,95.22,95.37,94.9,95.33,72459.0,91.9167,92.0615,91.6078,92.0229,72459.0
2021-04-14 11:15:00,95.39,95.4,94.84,94.84,34467.0,92.0808,92.0905,91.5499,91.5499,34467.0
2021-04-14 11:20:00,94.84,94.87,94.39,94.45,96380.0,91.5499,91.5789,91.1155,91.1734,96380.0
2021-04-14 11:25:00,94.45,94.77,94.25,94.66,74198.0,91.1734,91.4823,90.9804,91.3762,74198.0
2021-04-14 11:30:00,94.7,94.7,94.28,94.48,49918.0,91.4148,91.4148,91.0093,91.2024,49918.0
2021-04-14 11:35:00,94.53,94.99,94.5,94.76,59185.0,91.2507,91.6947,91.2217,91.4727,59185.0
2021-04-14 11:40:00,94.78,94.95,94.71,94.72,37452.0,91.492,91.6561,91.4244,91.4341,37452.0
2021-04-14 11:45:00,94.7,95.08,94.68,95.0,51927.0,91.4148,91.7816,91.3955,91.7044,51927.0
2021-04-14 11:50:00,95.05,95.09,94.75,94.75,40640.0,91.7526,91.7912,91.463,91.463,40640.0
2021-04-14 11:55:00,94.78,94.85,94.68,94.84,22179.0,91.492,91.5596,91.3955,91.5499,22179.0
2021-04-14 12:00:00,94.82,94.83,94.25,94.25,55053.0,91.5306,91.5403,90.9804,90.9804,55053.0
2021-04-14 12:05:00,94.2,94.48,93.86,94.38,98428.0,90.9321,91.2024,90.6039,91.1059,98428.0
2021-04-14 12:10:00,94.32,94.53,94.2,94.26,37133.0,91.048,91.2507,90.9321,90.99,37133.0
2021-04-14 12:15:00,94.24,94.76,94.14,94.72,57078.0,90.9707,91.4727,90.8742,91.4341,57078.0
2021-04-14 12:20:00,94.71,94.75,94.45,94.58,36791.0,91.4244,91.463,91.1734,91.2989,36791.0
2021-04-14 12:25:00,94.61,94.98,94.31,94.37,79098.0,91.3279,91.6851,91.0383,91.0962,79098.0
2021-04-14 12:30:00,94.41,94.52,94.28,94.28,25540.0,91.1348,91.241,91.0093,91.0093,25540.0
2021-04-14 12:35:00,94.31,94.44,94.23,94.4,37021.0,91.0383,91.1638,90.9611,91.1252,37021.0
2021-04-14 12:40:00,94.45,94.71,94.4,94.59,48274.0,91.1734,91.4244,91.1252,91.3086,48274.0
2021-04-14 12:45:00,94.55,94.8,94.54,94.56,38210.0,91.27,91.5113,91.2603,91.2796,38210.0
2021-04-14 12:50:00,94.59,94.73,94.4,94.5,43109.0,91.3086,91.4437,91.1252,91.2217,43109.0
2021-04-14 12:55:00,94.51,94.51,94.23,94.44,99969.0,91.2314,91.2314,90.9611,91.1638,99969.0
2021-04-14 13:00:00,94.48,94.49,93.95,93.96,55798.0,91.2024,91.2121,90.6908,90.7004,55798.0
2021-04-14 13:05:00,93.96,94.35,93.96,94.3,25387.0,90.7004,91.0769,90.7004,91.0286,25387.0
2021-04-14 13:10:00,94.28,94.28,94.1,94.25,22358.0,91.0093,91.0093,90.8356,90.9804,22358.0
2021-04-14 13:15:00,94.22,94.58,94.22,94.54,56092.0,90.9514,91.2989,90.9514,91.2603,56092.0
2021-04-14 13:20:00,94.59,94.79,94.52,94.57,57398.0,91.3086,91.5016,91.241,91.2893,57398.0
2021-04-14 13:25:00,94.54,94.57,94.31,94.31,49145.0,91.2603,91.2893,91.0383,91.0383,49145.0
2021-04-14 13:30:00,94.3,94.39,94.09,94.09,49394.0,91.0286,91.1155,90.8259,90.8259,49394.0
2021-04-14 13:35:00,94.06,94.15,93.87,94.12,49685.0,90.797,90.8839,90.6136,90.8549,49685.0
2021-04-14 13:40:00,94.1,94.32,93.98,94.15,31452.0,90.8356,91.048,90.7197,90.8839,31452.0
2021-04-14 13:45:00,94.13,94.47,94.1,94.32,40711.0,90.8645,91.1928,90.8356,91.048,40711.0
2021-04-14 13:50:00,94.33,94.43,93.92,93.99,46459.0,91.0576,91.1541,90.6618,90.7294,46459.0
2021-04-14 13:55:00,94.08,94.13,92.77,92.98,139678.0,90.8163,90.8645,89.5517,89.7544,139678.0
2021-04-14 14:00:00,92.97,93.37,92.62,93.34,190170.0,89.7448,90.1309,89.4069,90.102,190170.0
2021-04-14 14:05:00,93.24,93.32,92.21,92.32,167484.0,90.0054,90.0826,89.0112,89.1173,167484.0
2021-04-14 14:10:00,92.29,93.2,92.23,93.1,140453.0,89.0884,89.9668,89.0305,89.8703,140453.0
2021-04-14 14:15:00,93.13,93.23,92.73,93.06,52771.0,89.8992,89.9958,89.5131,89.8317,52771.0
2021-04-14 14:20:00,93.07,93.57,92.99,93.53,52037.0,89.8413,90.324,89.7641,90.2854,52037.0
2021-04-14 14:25:00,93.56,93.84,93.52,93.77,74188.0,90.3143,90.5846,90.2757,90.517,74188.0
2021-04-14 14:30:00,93.79,93.91,93.0,93.05,62987.0,90.5363,90.6522,89.7737,89.822,62987.0
2021-04-14 14:35:00,93.11,93.5,93.07,93.3,47140.0,89.8799,90.2564,89.8413,90.0633,47140.0
2021-04-14 14:40:00,93.35,93.8,93.33,93.63,25993.0,90.1116,90.546,90.0923,90.3819,25993.0
2021-04-14 14:45:00,93.6,93.6,92.93,92.93,49280.0,90.3529,90.3529,89.7062,89.7062,49280.0
2021-04-14 14:50:00,92.92,92.95,92.45,92.49,93185.0,89.6965,89.7255,89.2428,89.2814,93185.0
2021-04-14 14:55:00,92.5,92.75,92.07,92.19,107531.0,89.2911,89.5324,88.876,88.9918,107531.0
2021-04-14 15:00:00,92.09,92.24,91.53,92.2,134130.0,88.8953,89.0401,88.3547,89.0015,134130.0
2021-04-14 15:05:00,92.14,92.15,91.24,91.3,86824.0,88.9436,88.9532,88.0748,88.1327,86824.0
2021-04-14 15:10:00,91.37,92.02,91.18,92.02,100081.0,88.2003,88.8277,88.0169,88.8277,100081.0
2021-04-14 15:15:00,91.99,92.31,91.62,92.11,88664.0,88.7988,89.1077,88.4416,88.9146,88664.0
2021-04-14 15:20:00,92.1,92.61,91.78,92.61,77075.0,88.905,89.3973,88.5961,89.3973,77075.0
2021-04-14 15:25:00,92.63,92.82,92.47,92.77,64189.0,89.4166,89.6,89.2621,89.5517,64189.0
2021-04-14 15:30:00,92.78,92.98,92.64,92.67,70480.0,89.5614,89.7544,89.4262,89.4552,70480.0
2021-04-14 15:35:00,92.69,92.71,92.07,92.49,76322.0,89.4745,89.4938,88.876,89.2814,76322.0
2021-04-14 15:40:00,92.45,92.46,91.89,92.31,83521.0,89.2428,89.2525,88.7023,89.1077,83521.0
2021-04-14 15:45:00,92.32,92.47,92.14,92.36,44061.0,89.1173,89.2621,88.9436,89.1559,44061.0
2021-04-14 15:50:00,92.38,92.58,91.83,91.88,201325.0,89.1753,89.3683,88.6443,88.6926,201325.0
2021-04-14 15:55:00,91.8,92.3,91.63,92.29,119434.0,88.6154,89.098,88.4513,89.0884,119434.0
2021-04-15 09:30:00,94.52,94.53,93.01,93.2,227118.0,91.241,91.2507,89.7834,89.9668,227118.0
2021-04-15 09:35:00,93.13,93.66,93.05,93.4,160214.0,89.8992,90.4109,89.822,90.1599,160214.0
2021-04-15 09:40:00,93.33,93.33,92.52,92.68,167779.0,90.0923,90.0923,89.3104,89.4648,167779.0
2021-04-15 09:45:00,92.7,92.84,92.2,92.22,152098.0,89.4842,89.6193,89.0015,89.0208,152098.0
2021-04-15 09:50:00,92.25,92.37,91.67,92.08,224010.0,89.0498,89.1656,88.4899,88.8857,224010.0
2021-04-15 09:55:00,92.05,92.85,91.98,92.77,184084.0,88.8567,89.6289,88.7891,89.5517,184084.0
2021-04-15 10:00:00,92.81,92.81,91.91,92.06,118850.0,89.5903,89.5903,88.7216,88.8664,118850.0
2021-04-15 10:05:00,92.09,92.12,91.55,91.66,116142.0,88.8953,88.9243,88.374,88.4802,116142.0
2021-04-15 10:10:00,91.63,91.8,91.32,91.47,116135.0,88.4513,88.6154,88.152,88.2968,116135.0
2021-04-15 10:15:00,91.45,91.45,91.01,91.3,145518.0,88.2775,88.2775,87.8528,88.1327,145518.0
2021-04-15 10:20:00,91.37,92.04,91.36,91.97,175929.0,88.2003,88.847,88.1906,88.7795,175929.0
2021-04-15 10:25:00,91.94,92.2,91.88,92.05,76504.0,88.7505,89.0015,88.6926,88.8567,76504.0
2021-04-15 10:30:00,92.07,92.27,91.47,91.76,113513.0,88.876,89.0691,88.2968,88.5768,113513.0
2021-04-15 10:35:00,91.76,91.94,91.56,91.61,84828.0,88.5768,88.7505,88.3837,88.432,84828.0
2021-04-15 10:40:00,91.6,92.46,91.54,92.42,133017.0,88.4223,89.2525,88.3644,89.2139,133017.0
2021-04-15 10:45:00,92.43,92.67,92.33,92.42,158428.0,89.2235,89.4552,89.127,89.2139,158428.0
2021-04-15 10:50:00,92.45,92.64,92.27,92.39,81000.0,89.2428,89.4262,89.0691,89.1849,81000.0
2021-04-15 10:55:00,92.37,92.73,92.25,92.32,61836.0,89.1656,89.5131,89.0498,89.1173,61836.0
2021-04-15 11:00:00,92.35,92.52,91.77,92.01,93268.0,89.1463,89.3104,88.5864,88.8181,93268.0
2021-04-15 11:05:00,91.89,92.39,91.89,92.28,77341.0,88.7023,89.1849,88.7023,89.0787,77341.0
2021-04-15 11:10:00,92.26,92.3,91.81,92.11,64802.0,89.0594,89.098,88.625,88.9146,64802.0
2021-04-15 11:15:00,92.12,92.12,91.58,91.71,68471.0,88.9243,88.9243,88.403,88.5285,68471.0
2021-04-15 11:20:00,91.8,91.82,91.53,91.75,33504.0,88.6154,88.6347,88.3547,88.5671,33504.0
2021-04-15 11:25:00,91.73,91.95,91.59,91.7,44527.0,88.5478,88.7602,88.4127,88.5188,44527.0
2021-04-15 11:30:00,91.7,92.11,91.61,92.11,55719.0,88.5188,88.9146,88.432,88.9146,55719.0
2021-04-15 11:35:00,92.1,92.61,92.06,92.43,123046.0,88.905,89.3973,88.8664,89.2235,123046.0
2021-04-15 11:40:00,92.46,92.68,92.27,92.58,46202.0,89.2525,89.4648,89.0691,89.3683,46202.0
2021-04-15 11:45:00,92.63,92.92,92.55,92.74,81605.0,89.4166,89.6965,89.3394,89.5228,81605.0
2021-04-15 11:50:00,92.75,92.94,92.71,92.94,42472.0,89.5324,89.7158,89.4938,89.7158,42472.0
2021-04-15 11:55:00,92.93,93.0,92.7,92.87,37114.0,89.7062,89.7737,89.4842,89.6483,37114.0
2021-04-15 12:00:00,92.81,92.81,92.25,92.44,36997.0,89.5903,89.5903,89.0498,89.2332,36997.0
2021-04-15 12:05:00,92.51,92.68,92.37,92.41,19903.0,89.3007,89.4648,89.1656,89.2042,19903.0
2021-04-15 12:10:00,92.41,92.42,92.07,92.24,66679.0,89.2042,89.2139,88.876,89.0401,66679.0
2021-04-15 12:15:00,92.3,92.46,92.21,92.37,29798.0,89.098,89.2525,89.0112,89.1656,29798.0
2021-04-15 12:20:00,92.35,92.46,92.2,92.32,10762.0,89.1463,89.2525,89.0015,89.1173,10762.0
2021-04-15 12:25:00,92.25,92.25,91.94,92.13,38517.0,89.0498,89.0498,88.7505,88.9339,38517.0
2021-04-15 12:30:00,92.18,92.3,92.05,92.08,27132.0,88.9822,89.098,88.8567,88.8857,27132.0
2021-04-15 12:35:00,92.06,92.12,91.93,91.98,23846.0,88.8664,88.9243,88.7409,88.7891,23846.0
2021-04-15 12:40:00,91.94,92.06,91.83,91.85,39499.0,88.7505,88.8664,88.6443,88.6636,39499.0
2021-04-15 12:45:00,91.86,91.97,91.77,91.93,31723.0,88.6733,88.7795,88.5864,88.7409,31723.0
2021-04-15 12:50:00,91.94,92.03,91.82,91.97,24408.0,88.7505,88.8374,88.6347,88.7795,24408.0
2021-04-15 12:55:00,91.91,91.93,91.76,91.86,30132.0,88.7216,88.7409,88.5768,88.6733,30132.0
2021-04-15 13:00:00,91.88,92.1,91.72,92.09,40297.0,88.6926,88.905,88.5382,88.8953,40297.0
2021-04-15 13:05:00,92.08,92.17,91.51,91.61,57730.0,88.8857,88.9725,88.3354,88.432,57730.0
2021-04-15 13:10:00,91.56,91.59,91.23,91.4,64778.0,88.3837,88.4127,88.0651,88.2293,64778.0
2021-04-15 13:15:00,91.34,91.7,91.26,91.7,78130.0,88.1713,88.5188,88.0941,88.5188,78130.0
2021-04-15 13:20:00,91.71,91.91,91.51,91.76,50284.0,88.5285,88.7216,88.3354,88.5768,50284.0
2021-04-15 13:25:00,91.71,91.87,91.48,91.55,27022.0,88.5285,88.6829,88.3065,88.374,27022.0
2021-04-15 13:30:00,91.72,91.86,91.63,91.8,20782.0,88.5382,88.6733,88.4513,88.6154,20782.0
2021-04-15 13:35:00,91.82,92.11,91.78,92.11,62712.0,88.6347,88.9146,88.5961,88.9146,62712.0
2021-04-15 13:40:00,92.12,92.51,92.11,92.48,90028.0,88.9243,89.3007,88.9146,89.2718,90028.0
2021-04-15 13:45:00,92.48,92.49,92.1,92.23,34526.0,89.2718,89.2814,88.905,89.0305,34526.0
2021-04-15 13:50:00,92.22,92.47,92.18,92.45,34917.0,89.0208,89.2621,88.9822,89.2428,34917.0
2021-04-15 13:55:00,92.5,92.7,92.42,92.65,65243.0,89.2911,89.4842,89.2139,89.4359,65243.0
2021-04-15 14:00:00,92.69,93.1,92.66,93.08,223118.0,89.4745,89.8703,89.4455,89.851,223118.0
2021-04-15 14:05:00,93.1,93.22,92.74,92.94,123424.0,89.8703,89.9861,89.5228,89.7158,123424.0
2021-04-15 14:10:00,92.9,92.96,92.54,92.64,48953.0,89.6772,89.7351,89.3297,89.4262,48953.0
2021-04-15 14:15:00,92.71,92.86,92.6,92.81,41177.0,89.4938,89.6386,89.3876,89.5903,41177.0
2021-04-15 14:20:00,92.84,93.19,92.84,93.08,37024.0,89.6193,89.9572,89.6193,89.851,37024.0
2021-04-15 14:25:00,93.13,93.33,93.08,93.23,73567.0,89.8992,90.0923,89.851,89.9958,73567.0
2021-04-15 14:30:00,93.27,93.39,93.07,93.23,59153.0,90.0344,90.1502,89.8413,89.9958,59153.0
2021-04-15 14:35:00,93.28,93.32,93.17,93.24,13347.0,90.044,90.0826,89.9378,90.0054,13347.0
2021-04-15 14:40:00,93.15,93.34,93.14,93.32,43027.0,89.9185,90.102,89.9089,90.0826,43027.0
2021-04-15 14:45:00,93.34,93.39,93.09,93.14,24204.0,90.102,90.1502,89.8606,89.9089,24204.0
2021-04-15 14:50:00,93.27,93.33,93.06,93.06,24679.0,90.0344,90.0923,89.8317,89.8317,24679.0
2021-04-15 14:55:00,93.09,93.16,92.84,92.99,41570.0,89.8606,89.9282,89.6193,89.7641,41570.0
2021-04-15 15:00:00,93.0,93.45,92.99,93.45,47832.0,89.7737,90.2081,89.7641,90.2081,47832.0
2021-04-15 15:05:00,93.45,93.62,93.21,93.26,79887.0,90.2081,90.3722,89.9765,90.0247,79887.0
2021-04-15 15:10:00,93.26,93.26,92.54,92.56,83546.0,90.0247,90.0247,89.3297,89.349,83546.0
2021-04-15 15:15:00,92.59,93.03,92.51,92.94,50489.0,89.378,89.8027,89.3007,89.7158,50489.0
2021-04-15 15:20:00,92.93,92.93,92.53,92.71,35106.0,89.7062,89.7062,89.3201,89.4938,35106.0
2021-04-15 15:25:00,92.74,92.79,92.32,92.41,83576.0,89.5228,89.571,89.1173,89.2042,83576.0
2021-04-15 15:30:00,92.5,93.07,92.49,92.98,65934.0,89.2911,89.8413,89.2814,89.7544,65934.0
2021-04-15 15:35:00,93.02,93.02,92.83,92.97,39341.0,89.7931,89.7931,89.6096,89.7448,39341.0
2021-04-15 15:40:00,93.0,93.08,92.82,92.97,73066.0,89.7737,89.851,89.6,89.7448,73066.0
2021-04-15 15:45:00,92.95,93.37,92.93,93.11,119391.0,89.7255,90.1309,89.7062,89.8799,119391.0
2021-04-15 15:50:00,93.04,93.36,92.99,93.13,70033.0,89.8124,90.1213,89.7641,89.8992,70033.0
2021-04-15 15:55:00,93.05,93.48,92.86,93.46,162319.0,89.822,90.2371,89.6386,90.2178,162319.0
2021-04-16 09:30:00,94.77,95.16,94.02,94.46,360861.0,91.4823,91.8588,90.7584,91.1831,360861.0
2021-04-16 09:35:00,94.45,94.77,93.2,93.57,169779.0,91.1734,91.4823,89.9668,90.324,169779.0
2021-04-16 09:40:00,93.58,93.91,93.12,93.85,154917.0,90.3336,90.6522,89.8896,90.5943,154917.0
2021-04-16 09:45:00,93.82,94.33,93.57,94.32,165298.0,90.5653,91.0576,90.324,91.048,165298.0
2021-04-16 09:50:00,94.38,94.48,92.87,92.87,172519.0,91.1059,91.2024,89.6483,89.6483,172519.0
2021-04-16 09:55:00,92.87,92.99,92.43,92.49,157084.0,89.6483,89.7641,89.2235,89.2814,157084.0
2021-04-16 10:00:00,92.44,92.6,91.9,92.58,226294.0,89.2332,89.3876,88.7119,89.3683,226294.0
2021-04-16 10:05:00,92.63,93.05,92.35,93.05,120284.0,89.4166,89.822,89.1463,89.822,120284.0
2021-04-16 10:10:00,92.98,93.07,92.48,92.59,67085.0,89.7544,89.8413,89.2718,89.378,67085.0
2021-04-16 10:15:00,92.59,92.9,92.41,92.79,85321.0,89.378,89.6772,89.2042,89.571,85321.0
2021-04-16 10:20:00,92.76,93.1,92.5,93.04,110091.0,89.5421,89.8703,89.2911,89.8124,110091.0
2021-04-16 10:25:00,93.01,93.14,92.6,92.8,93262.0,89.7834,89.9089,89.3876,89.5807,93262.0
2021-04-16 10:30:00,92.88,93.1,92.46,92.63,110018.0,89.6579,89.8703,89.2525,89.4166,110018.0
2021-04-16 10:35:00,92.6,93.26,92.35,93.22,134842.0,89.3876,90.0247,89.1463,89.9861,134842.0
2021-04-16 10:40:00,93.23,93.75,93.23,93.53,102112.0,89.9958,90.4977,89.9958,90.2854,102112.0
2021-04-16 10:45:00,93.6,93.94,93.46,93.91,109457.0,90.3529,90.6811,90.2178,90.6522,109457.0
2021-04-16 10:50:00,93.89,93.89,93.54,93.69,55846.0,90.6329,90.6329,90.295,90.4398,55846.0
2021-04-16 10:55:00,93.6,93.72,93.19,93.21,80862.0,90.3529,90.4688,89.9572,89.9765,80862.0
2021-04-16 11:00:00,93.25,93.65,93.19,93.61,41558.0,90.0151,90.4012,89.9572,90.3626,41558.0
2021-04-16 11:05:00,93.65,94.03,93.61,93.78,84927.0,90.4012,90.768,90.3626,90.5267,84927.0
2021-04-16 11:10:00,93.74,93.74,93.03,93.06,61015.0,90.4881,90.4881,89.8027,89.8317,61015.0
2021-04-16 11:15:00,93.02,93.14,92.8,93.12,72894.0,89.7931,89.9089,89.5807,89.8896,72894.0
2021-04-16 11:20:00,93.12,93.38,93.08,93.24,42892.0,89.8896,90.1406,89.851,90.0054,42892.0
2021-04-16 11:25:00,93.22,93.32,93.1,93.24,16806.0,89.9861,90.0826,89.8703,90.0054,16806.0
2021-04-16 11:30:00,93.17,93.54,92.96,93.53,55446.0,89.9378,90.295,89.7351,90.2854,55446.0
2021-04-16 11:35:00,93.54,93.61,93.25,93.46,30010.0,90.295,90.3626,90.0151,90.2178,30010.0
2021-04-16 11:40:00,93.47,93.56,93.22,93.36,29622.0,90.2274,90.3143,89.9861,90.1213,29622.0
2021-04-16 11:45:00,93.2,93.37,93.12,93.36,11406.0,89.9668,90.1309,89.8896,90.1213,11406.0
2021-04-16 11:50:00,93.35,93.5,93.34,93.43,10217.0,90.1116,90.2564,90.102,90.1888,10217.0
2021-04-16 11:55:00,93.48,93.48,93.08,93.1,37297.0,90.2371,90.2371,89.851,89.8703,37297.0
2021-04-16 12:00:00,93.14,93.28,93.14,93.24,10330.0,89.9089,90.044,89.9089,90.0054,10330.0
2021-04-16 12:05:00,93.25,93.38,92.8,92.8,132671.0,90.0151,90.1406,89.5807,89.5807,132671.0
2021-04-16 12:10:00,92.81,92.82,92.54,92.59,110967.0,89.5903,89.6,89.3297,89.378,110967.0
2021-04-16 12:15:00,92.6,92.91,92.56,92.58,42634.0,89.3876,89.6869,89.349,89.3683,42634.0
2021-04-16 12:20:00,92.57,92.83,92.42,92.79,66998.0,89.3587,89.6096,89.2139,89.571,66998.0
2021-04-16 12:25:00,92.77,92.94,92.67,92.82,25213.0,89.5517,89.7158,89.4552,89.6,25213.0
2021-04-16 12:30:00,92.78,92.85,92.57,92.85,22804.0,89.5614,89.6289,89.3587,89.6289,22804.0
2021-04-16 12:35:00,92.8,92.8,92.59,92.64,30185.0,89.5807,89.5807,89.378,89.4262,30185.0
2021-04-16 12:40:00,92.64,92.86,92.6,92.82,18488.0,89.4262,89.6386,89.3876,89.6,18488.0
2021-04-16 12:45:00,92.81,92.95,92.81,92.88,19478.0,89.5903,89.7255,89.5903,89.6579,19478.0
2021-04-16 12:50:00,92.85,92.85,92.46,92.76,37152.0,89.6289,89.6289,89.2525,89.5421,37152.0
2021-04-16 12:55:00,92.76,92.85,92.71,92.79,29312.0,89.5421,89.6289,89.4938,89.571,29312.0
2021-04-16 13:00:00,92.77,92.78,92.56,92.58,20537.0,89.5517,89.5614,89.349,89.3683,20537.0
2021-04-16 13:05:00,92.59,92.74,92.54,92.7,21531.0,89.378,89.5228,89.3297,89.4842,21531.0
2021-04-16 13:10:00,92.72,92.78,92.57,92.57,20068.0,89.5035,89.5614,89.3587,89.3587,20068.0
2021-04-16 13:15:00,92.56,92.9,92.5,92.85,44668.0,89.349,89.6772,89.2911,89.6289,44668.0
2021-04-16 13:20:00,92.84,92.96,92.83,92.95,32017.0,89.6193,89.7351,89.6096,89.7255,32017.0
2021-04-16 13:25:00,92.94,93.27,92.9,93.08,59267.0,89.7158,90.0344,89.6772,89.851,59267.0
2021-04-16 13:30:00,93.09,93.32,93.07,93.31,35618.0,89.8606,90.0826,89.8413,90.073,35618.0
2021-04-16 13:35:00,93.31,93.49,93.3,93.38,27602.0,90.073,90.2467,90.0633,90.1406,27602.0
2021-04-16 13:40:00,93.35,93.47,93.28,93.47,17525.0,90.1116,90.2274,90.044,90.2274,17525.0
2021-04-16 13:45:00,93.47,93.52,93.18,93.26,34549.0,90.2274,90.2757,89.9475,90.0247,34549.0
2021-04-16 13:50:00,93.19,93.35,93.17,93.33,20867.0,89.9572,90.1116,89.9378,90.0923,20867.0
2021-04-16 13:55:00,93.31,93.4,93.25,93.38,24891.0,90.073,90.1599,90.0151,90.1406,24891.0
2021-04-16 14:00:00,93.39,93.82,93.25,93.82,88047.0,90.1502,90.5653,90.0151,90.5653,88047.0
2021-04-16 14:05:00,93.83,93.88,93.77,93.87,36236.0,90.575,90.6232,90.517,90.6136,36236.0
2021-04-16 14:10:00,93.87,93.9,93.69,93.71,30746.0,90.6136,90.6425,90.4398,90.4591,30746.0
2021-04-16 14:15:00,93.73,93.84,93.63,93.8,22194.0,90.4784,90.5846,90.3819,90.546,22194.0
2021-04-16 14:20:00,93.79,93.9,93.68,93.89,25267.0,90.5363,90.6425,90.4302,90.6329,25267.0
2021-04-16 14:25:00,93.87,93.91,93.64,93.85,31181.0,90.6136,90.6522,90.3915,90.5943,31181.0
2021-04-16 14:30:00,93.84,94.12,93.84,94.11,71562.0,90.5846,90.8549,90.5846,90.8452,71562.0
2021-04-16 14:35:00,94.08,94.09,93.85,93.97,18980.0,90.8163,90.8259,90.5943,90.7101,18980.0
2021-04-16 14:40:00,93.96,94.13,93.83,94.09,21923.0,90.7004,90.8645,90.575,90.8259,21923.0
2021-04-16 14:45:00,94.08,94.19,93.99,94.03,37150.0,90.8163,90.9225,90.7294,90.768,37150.0
2021-04-16 14:50:00,94.01,94.34,94.0,94.34,87517.0,90.7487,91.0673,90.7391,91.0673,87517.0
2021-04-16 14:55:00,94.33,94.42,94.26,94.39,163593.0,91.0576,91.1445,90.99,91.1155,163593.0
2021-04-16 15:00:00,94.39,94.49,94.26,94.33,138559.0,91.1155,91.2121,90.99,91.0576,138559.0
2021-04-16 15:05:00,94.35,94.49,94.33,94.45,62357.0,91.0769,91.2121,91.0576,91.1734,62357.0
2021-04-16 15:10:00,94.47,94.73,94.47,94.56,75424.0,91.1928,91.4437,91.1928,91.2796,75424.0
2021-04-16 15:15:00,94.58,94.66,94.43,94.5,35055.0,91.2989,91.3762,91.1541,91.2217,35055.0
2021-04-16 15:20:00,94.52,94.63,94.42,94.46,61738.0,91.241,91.3472,91.1445,91.1831,61738.0
2021-04-16 15:25:00,94.48,94.6,94.39,94.45,38718.0,91.2024,91.3182,91.1155,91.1734,38718.0
2021-04-16 15:30:00,94.52,94.54,94.38,94.42,36474.0,91.241,91.2603,91.1059,91.1445,36474.0
2021-04-16 15:35:00,94.41,94.58,94.4,94.52,48296.0,91.1348,91.2989,91.1252,91.241,48296.0
2021-04-16 15:40:00,94.55,94.6,94.32,94.57,70605.0,91.27,91.3182,91.048,91.2893,70605.0
2021-04-16 15:45:00,94.56,94.58,94.21,94.3,60344.0,91.2796,91.2989,90.9418,91.0286,60344.0
2021-04-16 15:50:00,94.32,94.47,94.17,94.27,59890.0,91.048,91.1928,90.9032,90.9997,59890.0
2021-04-16 15:55:00,94.21,94.27,93.73,94.04,283259.0,90.9418,90.9997,90.4784,90.7777,283259.0
2021-04-19 09:30:00,92.74,92.93,91.71,91.9,158300.0,89.5228,89.7062,88.5285,88.7119,158300.0
2021-04-19 09:35:00,91.88,92.6,91.43,92.59,186299.0,88.6926,89.3876,88.2582,89.378,186299.0
2021-04-19 09:40:00,92.6,93.43,92.48,93.13,185047.0,89.3876,90.1888,89.2718,89.8992,185047.0
2021-04-19 09:45:00,93.14,93.43,92.37,93.36,173902.0,89.9089,90.1888,89.1656,90.1213,173902.0
2021-04-19 09:50:00,93.31,93.44,92.17,92.18,135085.0,90.073,90.1985,88.9725,88.9822,135085.0
2021-04-19 09:55:00,92.17,92.19,91.6,91.74,230103.0,88.9725,88.9918,88.4223,88.5575,230103.0
2021-04-19 10:00:00,91.72,91.8,90.28,90.51,489661.0,88.5382,88.6154,87.1481,87.3701,489661.0
2021-04-19 10:05:00,90.45,90.65,90.09,90.35,167699.0,87.3122,87.5053,86.9647,87.2157,167699.0
2021-04-19 10:10:00,90.33,90.83,89.9,90.77,218289.0,87.1964,87.679,86.7813,87.6211,218289.0
2021-04-19 10:15:00,90.82,90.87,90.44,90.52,140764.0,87.6694,87.7176,87.3026,87.3798,140764.0
2021-04-19 10:20:00,90.5,90.94,90.1,90.88,108461.0,87.3605,87.7852,86.9743,87.7273,108461.0
2021-04-19 10:25:00,90.87,90.99,90.61,90.69,57819.0,87.7176,87.8335,87.4667,87.5439,57819.0
2021-04-19 10:30:00,90.73,90.73,89.86,89.9,130805.0,87.5825,87.5825,86.7427,86.7813,130805.0
2021-04-19 10:35:00,89.87,90.11,89.61,89.8,118472.0,86.7523,86.984,86.5013,86.6848,118472.0
2021-04-19 10:40:00,89.82,89.87,88.59,88.69,251942.0,86.7041,86.7523,85.5167,85.6133,251942.0
2021-04-19 10:45:00,88.67,88.88,88.05,88.67,166498.0,85.594,85.7967,84.9955,85.594,166498.0
2021-04-19 10:50:00,88.68,89.49,88.45,89.31,124587.0,85.6036,86.3855,85.3816,86.2118,124587.0
2021-04-19 10:55:00,89.35,89.54,88.51,88.69,92525.0,86.2504,86.4338,85.4395,85.6133,92525.0
2021-04-19 11:00:00,88.69,89.13,88.38,88.41,87653.0,85.6133,86.038,85.314,85.343,87653.0
2021-04-19 11:05:00,88.4,88.56,88.13,88.26,96488.0,85.3333,85.4878,85.0727,85.1982,96488.0
2021-04-19 11:10:00,88.25,88.82,88.22,88.78,76105.0,85.1885,85.7388,85.1596,85.7001,76105.0
2021-04-19 11:15:00,88.82,89.18,88.72,89.05,92217.0,85.7388,86.0863,85.6422,85.9608,92217.0
2021-04-19 11:20:00,89.06,89.21,88.78,88.83,39312.0,85.9704,86.1152,85.7001,85.7484,39312.0
2021-04-19 11:25:00,88.8,89.23,88.61,89.14,49359.0,85.7194,86.1345,85.536,86.0477,49359.0
2021-04-19 11:30:00,89.12,89.37,88.82,89.23,64220.0,86.0283,86.2697,85.7388,86.1345,64220.0
2021-04-19 11:35:00,89.28,89.44,89.13,89.23,42733.0,86.1828,86.3372,86.038,86.1345,42733.0
2021-04-19 11:40:00,89.36,89.43,88.75,88.75,53699.0,86.26,86.3276,85.6712,85.6712,53699.0
2021-04-19 11:45:00,88.75,88.97,88.55,88.97,49337.0,85.6712,85.8836,85.4781,85.8836,49337.0
2021-04-19 11:50:00,88.96,89.76,88.95,89.64,93520.0,85.8739,86.6461,85.8642,86.5303,93520.0
2021-04-19 11:55:00,89.55,89.62,89.02,89.05,43730.0,86.4434,86.511,85.9318,85.9608,43730.0
2021-04-19 12:00:00,89.09,89.3,88.75,88.75,52168.0,85.9994,86.2021,85.6712,85.6712,52168.0
2021-04-19 12:05:00,88.75,89.52,88.65,89.5,63678.0,85.6712,86.4145,85.5747,86.3952,63678.0
2021-04-19 12:10:00,89.49,89.77,89.35,89.52,74555.0,86.3855,86.6558,86.2504,86.4145,74555.0
2021-04-19 12:15:00,89.59,89.84,89.51,89.51,32118.0,86.482,86.7234,86.4048,86.4048,32118.0
2021-04-19 12:20:00,89.5,89.81,89.38,89.61,27882.0,86.3952,86.6944,86.2793,86.5013,27882.0
2021-04-19 12:25:00,89.57,89.57,88.86,89.14,66392.0,86.4627,86.4627,85.7774,86.0477,66392.0
2021-04-19 12:30:00,89.14,89.23,88.64,88.73,46395.0,86.0477,86.1345,85.565,85.6519,46395.0
2021-04-19 12:35:00,88.7,89.11,88.69,88.88,33202.0,85.6229,86.0187,85.6133,85.7967,33202.0
2021-04-19 12:40:00,88.86,88.86,88.52,88.54,60555.0,85.7774,85.7774,85.4492,85.4685,60555.0
2021-04-19 12:45:00,88.52,88.65,88.34,88.6,81806.0,85.4492,85.5747,85.2754,85.5264,81806.0
2021-04-19 12:50:00,88.62,89.19,88.41,89.08,64522.0,85.5457,86.0959,85.343,85.9897,64522.0
2021-04-19 12:55:00,89.05,89.08,88.85,88.9,18151.0,85.9608,85.9897,85.7677,85.816,18151.0
2021-04-19 13:00:00,88.91,89.32,88.78,89.32,53495.0,85.8256,86.2214,85.7001,86.2214,53495.0
2021-04-19 13:05:00,89.31,89.57,89.28,89.28,47755.0,86.2118,86.4627,86.1828,86.1828,47755.0
2021-04-19 13:10:00,89.29,89.59,89.25,89.51,45214.0,86.1924,86.482,86.1538,86.4048,45214.0
2021-04-19 13:15:00,89.57,89.75,89.31,89.43,46751.0,86.4627,86.6365,86.2118,86.3276,46751.0
2021-04-19 13:20:00,89.47,89.6,89.29,89.33,11091.0,86.3662,86.4917,86.1924,86.2311,11091.0
2021-04-19 13:25:00,89.33,89.41,89.04,89.25,37800.0,86.2311,86.3083,85.9511,86.1538,37800.0
2021-04-19 13:30:00,89.27,89.28,88.97,89.1,73640.0,86.1731,86.1828,85.8836,86.009,73640.0
2021-04-19 13:35:00,89.07,89.66,89.07,89.66,54200.0,85.9801,86.5496,85.9801,86.5496,54200.0
2021-04-19 13:40:00,89.64,89.64,89.25,89.3,29175.0,86.5303,86.5303,86.1538,86.2021,29175.0
2021-04-19 13:45:00,89.25,89.56,89.14,89.3,24018.0,86.1538,86.4531,86.0477,86.2021,24018.0
2021-04-19 13:50:00,89.35,89.46,89.26,89.45,22300.0,86.2504,86.3566,86.1635,86.3469,22300.0
2021-04-19 13:55:00,89.44,89.7,89.35,89.6,61752.0,86.3372,86.5882,86.2504,86.4917,61752.0
2021-04-19 14:00:00,89.56,89.79,89.44,89.76,27851.0,86.4531,86.6751,86.3372,86.6461,27851.0
2021-04-19 14:05:00,89.8,89.93,89.35,89.44,30302.0,86.6848,86.8102,86.2504,86.3372,30302.0
2021-04-19 14:10:00,89.5,89.79,89.5,89.62,26636.0,86.3952,86.6751,86.3952,86.511,26636.0
2021-04-19 14:15:00,89.67,89.9,89.65,89.83,35309.0,86.5593,86.7813,86.54,86.7137,35309.0
2021-04-19 14:20:00,89.9,89.99,89.7,89.98,44094.0,86.7813,86.8682,86.5882,86.8585,44094.0
2021-04-19 14:25:00,89.98,90.13,89.9,89.98,101535.0,86.8585,87.0033,86.7813,86.8585,101535.0
2021-04-19 14:30:00,89.93,89.95,89.55,89.84,37283.0,86.8102,86.8296,86.4434,86.7234,37283.0
2021-04-19 14:35:00,89.83,89.83,89.12,89.34,59340.0,86.7137,86.7137,86.0283,86.2407,59340.0
2021-04-19 14:40:00,89.32,89.8,89.27,89.63,39074.0,86.2214,86.6848,86.1731,86.5207,39074.0
2021-04-19 14:45:00,89.63,90.0,89.4,89.94,51847.0,86.5207,86.8778,86.2986,86.8199,51847.0
2021-04-19 14:50:00,89.88,90.01,89.81,89.92,47106.0,86.762,86.8875,86.6944,86.8006,47106.0
2021-04-19 14:55:00,89.96,90.14,89.88,89.93,71533.0,86.8392,87.013,86.762,86.8102,71533.0
2021-04-19 15:00:00,89.96,90.08,89.84,89.97,48635.0,86.8392,86.955,86.7234,86.8489,48635.0
2021-04-19 15:05:00,90.03,90.29,89.97,90.16,68716.0,86.9068,87.1578,86.8489,87.0323,68716.0
2021-04-19 15:10:00,90.15,90.36,89.89,90.01,58202.0,87.0226,87.2253,86.7716,86.8875,58202.0
2021-04-19 15:15:00,90.02,90.15,89.64,89.7,66814.0,86.8971,87.0226,86.5303,86.5882,66814.0
2021-04-19 15:20:00,89.7,89.7,89.35,89.65,81667.0,86.5882,86.5882,86.2504,86.54,81667.0
2021-04-19 15:25:00,89.64,89.87,89.56,89.74,47202.0,86.5303,86.7523,86.4531,86.6268,47202.0
2021-04-19 15:30:00,89.74,89.81,89.52,89.78,37346.0,86.6268,86.6944,86.4145,86.6655,37346.0
2021-04-19 15:35:00,89.74,89.85,89.62,89.64,37767.0,86.6268,86.733,86.511,86.5303,37767.0
2021-04-19 15:40:00,89.62,89.85,89.59,89.72,30310.0,86.511,86.733,86.482,86.6075,30310.0
2021-04-19 15:45:00,89.79,89.8,89.3,89.38,75514.0,86.6751,86.6848,86.2021,86.2793,75514.0
2021-04-19 15:50:00,89.26,89.67,89.15,89.58,110654.0,86.1635,86.5593,86.0573,86.4724,110654.0
2021-04-19 15:55:00,89.59,90.3,89.59,90.3,192932.0,86.482,87.1674,86.482,87.1674,192932.0
2021-04-20 09:30:00,89.11,89.68,89.0,89.31,224244.0,86.0187,86.5689,85.9125,86.2118,224244.0
2021-04-20 09:35:00,89.34,89.88,89.09,89.24,127037.0,86.2407,86.762,85.9994,86.1442,127037.0
2021-04-20 09:40:00,89.24,89.5,88.86,89.5,97199.0,86.1442,86.3952,85.7774,86.3952,97199.0
2021-04-20 09:45:00,89.45,89.92,88.83,89.12,153511.0,86.3469,86.8006,85.7484,86.0283,153511.0
2021-04-20 09:50:00,89.16,89.36,88.38,88.6,140830.0,86.067,86.26,85.314,85.5264,140830.0
2021-04-20 09:55:00,88.69,88.69,87.93,88.14,169866.0,85.6133,85.6133,84.8796,85.0823,169866.0
2021-04-20 10:00:00,88.09,88.44,87.78,87.81,189246.0,85.0341,85.3719,84.7348,84.7638,189246.0
2021-04-20 10:05:00,87.81,88.4,87.7,87.97,149698.0,84.7638,85.3333,84.6576,84.9182,149698.0
2021-04-20 10:10:00,87.93,88.35,87.88,88.12,76539.0,84.8796,85.2851,84.8314,85.063,76539.0
2021-04-20 10:15:00,88.04,88.53,87.88,87.94,99659.0,84.9858,85.4588,84.8314,84.8893,99659.0
2021-04-20 10:20:00,87.95,87.95,87.6,87.66,125731.0,84.8989,84.8989,84.5611,84.619,125731.0
2021-04-20 10:25:00,87.79,87.9,87.53,87.6,147750.0,84.7445,84.8507,84.4935,84.5611,147750.0
2021-04-20 10:30:00,87.61,87.61,86.84,86.93,405512.0,84.5707,84.5707,83.8274,83.9143,405512.0
2021-04-20 10:35:00,86.89,86.93,86.11,86.17,362073.0,83.8757,83.9143,83.1228,83.1807,362073.0
2021-04-20 10:40:00,86.17,86.18,85.01,85.11,446552.0,83.1807,83.1903,82.0609,82.1575,446552.0
2021-04-20 10:45:00,85.07,85.12,84.32,84.32,399937.0,82.1188,82.1671,81.3949,81.3949,399937.0
2021-04-20 10:50:00,84.32,84.34,83.55,83.55,282673.0,81.3949,81.4142,80.6516,80.6516,282673.0
2021-04-20 10:55:00,83.58,84.63,83.47,84.54,297929.0,80.6805,81.6941,80.5744,81.6072,297929.0
2021-04-20 11:00:00,84.48,84.69,84.13,84.58,159996.0,81.5493,81.752,81.2115,81.6458,159996.0
2021-04-20 11:05:00,84.63,84.7,84.03,84.53,130409.0,81.6941,81.7617,81.1149,81.5976,130409.0
2021-04-20 11:10:00,84.54,84.57,83.98,84.05,99135.0,81.6072,81.6362,81.0667,81.1342,99135.0
2021-04-20 11:15:00,84.05,84.13,83.35,83.47,108364.0,81.1342,81.2115,80.4585,80.5744,108364.0
2021-04-20 11:20:00,83.55,83.69,83.03,83.11,105515.0,80.6516,80.7867,80.1496,80.2268,105515.0
2021-04-20 11:25:00,83.09,83.52,83.08,83.38,223242.0,80.2075,80.6226,80.1979,80.4875,223242.0
2021-04-20 11:30:00,83.34,83.59,83.03,83.37,125723.0,80.4489,80.6902,80.1496,80.4778,125723.0
2021-04-20 11:35:00,83.41,83.41,82.36,83.06,218539.0,80.5164,80.5164,79.5029,80.1786,218539.0
2021-04-20 11:40:00,83.11,83.48,82.82,83.24,134946.0,80.2268,80.584,79.9469,80.3523,134946.0
2021-04-20 11:45:00,83.28,83.74,83.14,83.7,122266.0,80.3909,80.835,80.2558,80.7964,122266.0
2021-04-20 11:50:00,83.71,84.14,83.49,84.08,193308.0,80.806,81.2211,80.5937,81.1632,193308.0
2021-04-20 11:55:00,84.08,84.35,84.0,84.22,117276.0,81.1632,81.4238,81.086,81.2983,117276.0
2021-04-20 12:00:00,84.26,84.43,84.06,84.4,64520.0,81.3369,81.501,81.1439,81.4721,64520.0
2021-04-20 12:05:00,84.41,84.42,83.92,84.24,68069.0,81.4817,81.4914,81.0087,81.3176,68069.0
2021-04-20 12:10:00,84.22,84.84,84.13,84.83,118142.0,81.2983,81.8968,81.2115,81.8872,118142.0
2021-04-20 12:15:00,84.85,85.0,84.66,84.69,77159.0,81.9065,82.0513,81.7231,81.752,77159.0
2021-04-20 12:20:00,84.7,84.96,84.64,84.95,39129.0,81.7617,82.0127,81.7038,82.003,39129.0
2021-04-20 12:25:00,84.95,84.96,84.41,84.45,61464.0,82.003,82.0127,81.4817,81.5204,61464.0
2021-04-20 12:30:00,84.53,84.7,84.38,84.54,48810.0,81.5976,81.7617,81.4528,81.6072,48810.0
2021-04-20 12:35:00,84.6,84.69,84.41,84.44,34337.0,81.6651,81.752,81.4817,81.5107,34337.0
2021-04-20 12:40:00,84.42,84.42,83.95,83.97,74452.0,81.4914,81.4914,81.0377,81.057,74452.0
2021-04-20 12:45:00,83.96,84.08,83.68,83.96,119133.0,81.0474,81.1632,80.7771,81.0474,119133.0
2021-04-20 12:50:00,83.98,84.15,83.61,83.65,41171.0,81.0667,81.2308,80.7095,80.7481,41171.0
2021-04-20 12:55:00,83.68,84.32,83.68,84.28,87054.0,80.7771,81.3949,80.7771,81.3563,87054.0
2021-04-20 13:00:00,84.24,84.24,83.76,83.8,61063.0,81.3176,81.3176,80.8543,80.8929,61063.0
2021-04-20 13:05:00,83.73,83.87,83.6,83.64,42576.0,80.8253,80.9605,80.6998,80.7385,42576.0
2021-04-20 13:10:00,83.66,83.9,83.47,83.77,84393.0,80.7578,80.9894,80.5744,80.8639,84393.0
2021-04-20 13:15:00,83.77,84.26,83.76,84.25,73561.0,80.8639,81.3369,80.8543,81.3273,73561.0
2021-04-20 13:20:00,84.29,84.32,83.45,83.49,131043.0,81.3659,81.3949,80.555,80.5937,131043.0
2021-04-20 13:25:00,83.5,83.52,83.3,83.38,64163.0,80.6033,80.6226,80.4102,80.4875,64163.0
2021-04-20 13:30:00,83.4,83.51,83.09,83.09,64077.0,80.5068,80.613,80.2075,80.2075,64077.0
2021-04-20 13:35:00,83.1,83.36,83.05,83.24,34975.0,80.2172,80.4682,80.1689,80.3523,34975.0
2021-04-20 13:40:00,83.23,83.23,82.85,82.85,116541.0,80.3427,80.3427,79.9759,79.9759,116541.0
2021-04-20 13:45:00,82.85,83.39,82.83,83.12,97798.0,79.9759,80.4971,79.9566,80.2365,97798.0
2021-04-20 13:50:00,83.1,83.42,83.05,83.29,70647.0,80.2172,80.5261,80.1689,80.4006,70647.0
2021-04-20 13:55:00,83.29,83.54,83.06,83.44,89253.0,80.4006,80.6419,80.1786,80.5454,89253.0
2021-04-20 14:00:00,83.37,83.65,83.36,83.58,61807.0,80.4778,80.7481,80.4682,80.6805,61807.0
2021-04-20 14:05:00,83.61,83.82,83.29,83.81,113722.0,80.7095,80.9122,80.4006,80.9026,113722.0
2021-04-20 14:10:00,83.79,83.85,83.66,83.84,44854.0,80.8832,80.9412,80.7578,80.9315,44854.0
2021-04-20 14:15:00,83.76,83.83,83.42,83.65,63071.0,80.8543,80.9219,80.5261,80.7481,63071.0
2021-04-20 14:20:00,83.66,83.93,83.64,83.66,50997.0,80.7578,81.0184,80.7385,80.7578,50997.0
2021-04-20 14:25:00,83.64,83.66,83.18,83.23,79460.0,80.7385,80.7578,80.2944,80.3427,79460.0
2021-04-20 14:30:00,83.27,83.27,82.98,83.05,82096.0,80.3813,80.3813,80.1013,80.1689,82096.0
2021-04-20 14:35:00,83.03,83.15,82.9,83.1,48530.0,80.1496,80.2655,80.0241,80.2172,48530.0
2021-04-20 14:40:00,83.1,83.21,82.88,83.2,63000.0,80.2172,80.3234,80.0048,80.3137,63000.0
2021-04-20 14:45:00,83.09,83.37,83.08,83.27,47318.0,80.2075,80.4778,80.1979,80.3813,47318.0
2021-04-20 14:50:00,83.21,83.35,82.95,82.97,70720.0,80.3234,80.4585,80.0724,80.0917,70720.0
2021-04-20 14:55:00,83.0,83.02,82.49,82.74,143609.0,80.1207,80.14,79.6283,79.8697,143609.0
2021-04-20 15:00:00,82.83,83.22,82.73,83.13,75973.0,79.9566,80.333,79.86,80.2461,75973.0
2021-04-20 15:05:00,83.11,83.64,83.06,83.53,100625.0,80.2268,80.7385,80.1786,80.6323,100625.0
2021-04-20 15:10:00,83.5,83.71,83.42,83.69,57993.0,80.6033,80.806,80.5261,80.7867,57993.0
2021-04-20 15:15:00,83.72,83.87,83.36,83.43,82367.0,80.8157,80.9605,80.4682,80.5357,82367.0
2021-04-20 15:20:00,83.48,83.61,83.39,83.54,30655.0,80.584,80.7095,80.4971,80.6419,30655.0
2021-04-20 15:25:00,83.53,83.79,83.45,83.67,32091.0,80.6323,80.8832,80.555,80.7674,32091.0
2021-04-20 15:30:00,83.7,84.22,83.54,84.2,90974.0,80.7964,81.2983,80.6419,81.279,90974.0
2021-04-20 15:35:00,84.2,84.62,84.17,84.57,181663.0,81.279,81.6845,81.2501,81.6362,181663.0
2021-04-20 15:40:00,84.55,84.88,84.49,84.76,147767.0,81.6169,81.9354,81.559,81.8196,147767.0
2021-04-20 15:45:00,84.75,84.94,84.62,84.78,158605.0,81.8099,81.9934,81.6845,81.8389,158605.0
2021-04-20 15:50:00,84.77,85.03,84.68,84.93,183012.0,81.8293,82.0802,81.7424,81.9837,183012.0
2021-04-20 15:55:00,84.98,84.99,84.59,84.91,364176.0,82.032,82.0416,81.6555,81.9644,364176.0
2021-04-21 09:30:00,84.47,84.47,82.75,84.21,249337.0,81.5397,81.5397,79.8793,81.2887,249337.0
2021-04-21 09:35:00,84.21,85.17,84.0,85.07,226273.0,81.2887,82.2154,81.086,82.1188,226273.0
2021-04-21 09:40:00,85.08,85.64,85.0,85.47,190259.0,82.1285,82.6691,82.0513,82.505,190259.0
2021-04-21 09:45:00,85.42,86.45,85.35,86.4,183835.0,82.4567,83.451,82.3891,83.4027,183835.0
2021-04-21 09:50:00,86.43,86.92,86.14,86.63,202429.0,83.4317,83.9047,83.1517,83.6247,202429.0
2021-04-21 09:55:00,86.67,86.81,85.97,86.81,178985.0,83.6633,83.7985,82.9876,83.7985,178985.0
2021-04-21 10:00:00,86.8,87.77,86.8,87.22,263803.0,83.7888,84.7252,83.7888,84.1943,263803.0
2021-04-21 10:05:00,87.27,87.97,87.25,87.85,151410.0,84.2425,84.9182,84.2232,84.8024,151410.0
2021-04-21 10:10:00,87.87,88.12,87.4,88.03,134367.0,84.8217,85.063,84.368,84.9762,134367.0
2021-04-21 10:15:00,88.03,88.21,87.4,87.94,157340.0,84.9762,85.1499,84.368,84.8893,157340.0
2021-04-21 10:20:00,88.0,88.44,87.74,88.43,212231.0,84.9472,85.3719,84.6962,85.3623,212231.0
2021-04-21 10:25:00,88.43,88.49,87.94,88.17,106722.0,85.3623,85.4202,84.8893,85.1113,106722.0
2021-04-21 10:30:00,88.17,88.38,87.66,88.17,105335.0,85.1113,85.314,84.619,85.1113,105335.0
2021-04-21 10:35:00,88.2,88.56,88.2,88.55,95770.0,85.1403,85.4878,85.1403,85.4781,95770.0
2021-04-21 10:40:00,88.55,89.28,88.55,89.27,180150.0,85.4781,86.1828,85.4781,86.1731,180150.0
2021-04-21 10:45:00,89.3,89.42,88.95,88.96,103449.0,86.2021,86.3179,85.8642,85.8739,103449.0
2021-04-21 10:50:00,89.02,89.1,88.59,88.76,117048.0,85.9318,86.009,85.5167,85.6808,117048.0
2021-04-21 10:55:00,88.8,88.86,88.41,88.61,73092.0,85.7194,85.7774,85.343,85.536,73092.0
2021-04-21 11:00:00,88.6,89.03,88.39,88.98,61777.0,85.5264,85.9415,85.3237,85.8932,61777.0
2021-04-21 11:05:00,88.98,89.14,87.96,88.22,69073.0,85.8932,86.0477,84.9086,85.1596,69073.0
2021-04-21 11:10:00,88.3,88.34,87.94,88.17,39160.0,85.2368,85.2754,84.8893,85.1113,39160.0
2021-04-21 11:15:00,88.17,88.43,88.09,88.27,61015.0,85.1113,85.3623,85.0341,85.2078,61015.0
2021-04-21 11:20:00,88.16,88.29,87.63,87.69,72233.0,85.1017,85.2271,84.59,84.648,72233.0
2021-04-21 11:25:00,87.64,87.85,87.27,87.45,87951.0,84.5997,84.8024,84.2425,84.4163,87951.0
2021-04-21 11:30:00,87.37,87.81,87.37,87.71,104906.0,84.3391,84.7638,84.3391,84.6673,104906.0
2021-04-21 11:35:00,87.72,87.75,87.34,87.68,99762.0,84.6769,84.7059,84.3101,84.6383,99762.0
2021-04-21 11:40:00,87.74,88.22,87.7,88.2,73681.0,84.6962,85.1596,84.6576,85.1403,73681.0
2021-04-21 11:45:00,88.19,88.5,88.17,88.47,57404.0,85.1306,85.4299,85.1113,85.4009,57404.0
2021-04-21 11:50:00,88.45,88.64,88.44,88.47,40903.0,85.3816,85.565,85.3719,85.4009,40903.0
2021-04-21 11:55:00,88.55,88.8,88.55,88.75,73519.0,85.4781,85.7194,85.4781,85.6712,73519.0
2021-04-21 12:00:00,88.8,88.82,88.6,88.78,29451.0,85.7194,85.7388,85.5264,85.7001,29451.0
2021-04-21 12:05:00,88.77,88.98,88.71,88.9,43480.0,85.6905,85.8932,85.6326,85.816,43480.0
2021-04-21 12:10:00,88.88,88.97,88.82,88.86,16417.0,85.7967,85.8836,85.7388,85.7774,16417.0
2021-04-21 12:15:00,88.84,88.92,88.61,88.77,46233.0,85.7581,85.8353,85.536,85.6905,46233.0
2021-04-21 12:20:00,88.8,89.05,88.63,88.93,29543.0,85.7194,85.9608,85.5553,85.8449,29543.0
2021-04-21 12:25:00,88.93,89.03,88.75,88.76,18106.0,85.8449,85.9415,85.6712,85.6808,18106.0
2021-04-21 12:30:00,88.79,88.92,88.77,88.83,7852.0,85.7098,85.8353,85.6905,85.7484,7852.0
2021-04-21 12:35:00,88.85,89.39,88.85,89.35,73970.0,85.7677,86.289,85.7677,86.2504,73970.0
2021-04-21 12:40:00,89.36,89.4,89.1,89.1,36025.0,86.26,86.2986,86.009,86.009,36025.0
2021-04-21 12:45:00,89.1,89.23,88.96,89.05,40381.0,86.009,86.1345,85.8739,85.9608,40381.0
2021-04-21 12:50:00,89.03,89.12,88.88,88.88,34390.0,85.9415,86.0283,85.7967,85.7967,34390.0
2021-04-21 12:55:00,88.92,88.93,88.72,88.92,20692.0,85.8353,85.8449,85.6422,85.8353,20692.0
2021-04-21 13:00:00,88.92,89.02,88.85,88.85,12124.0,85.8353,85.9318,85.7677,85.7677,12124.0
2021-04-21 13:05:00,88.82,89.22,88.82,89.18,38370.0,85.7388,86.1249,85.7388,86.0863,38370.0
2021-04-21 13:10:00,89.16,89.27,89.03,89.21,19602.0,86.067,86.1731,85.9415,86.1152,19602.0
2021-04-21 13:15:00,89.1,89.32,88.83,89.24,27880.0,86.009,86.2214,85.7484,86.1442,27880.0
2021-04-21 13:20:00,89.26,89.42,89.26,89.28,47226.0,86.1635,86.3179,86.1635,86.1828,47226.0
2021-04-21 13:25:00,89.28,89.28,88.96,88.97,42699.0,86.1828,86.1828,85.8739,85.8836,42699.0
2021-04-21 13:30:00,88.98,89.25,88.98,89.22,9328.0,85.8932,86.1538,85.8932,86.1249,9328.0
2021-04-21 13:35:00,89.24,89.31,89.12,89.22,20012.0,86.1442,86.2118,86.0283,86.1249,20012.0
2021-04-21 13:40:00,89.22,89.47,89.22,89.39,36752.0,86.1249,86.3662,86.1249,86.289,36752.0
2021-04-21 13:45:00,89.36,89.55,89.36,89.52,24397.0,86.26,86.4434,86.26,86.4145,24397.0
2021-04-21 13:50:00,89.5,89.93,89.5,89.88,105708.0,86.3952,86.8102,86.3952,86.762,105708.0
2021-04-21 13:55:00,89.9,89.98,89.8,89.84,50249.0,86.7813,86.8585,86.6848,86.7234,50249.0
2021-04-21 14:00:00,89.91,90.01,89.82,89.95,67585.0,86.7909,86.8875,86.7041,86.8296,67585.0
2021-04-21 14:05:00,89.98,90.08,89.66,89.75,54760.0,86.8585,86.955,86.5496,86.6365,54760.0
2021-04-21 14:10:00,89.72,89.77,89.5,89.68,44348.0,86.6075,86.6558,86.3952,86.5689,44348.0
2021-04-21 14:15:00,89.61,89.83,89.57,89.69,38092.0,86.5013,86.7137,86.4627,86.5786,38092.0
2021-04-21 14:20:00,89.71,89.83,89.67,89.71,24392.0,86.5979,86.7137,86.5593,86.5979,24392.0
2021-04-21 14:25:00,89.73,89.96,89.73,89.83,42894.0,86.6172,86.8392,86.6172,86.7137,42894.0
2021-04-21 14:30:00,89.86,90.03,89.86,89.98,29218.0,86.7427,86.9068,86.7427,86.8585,29218.0
2021-04-21 14:35:00,89.97,90.0,89.91,89.96,15755.0,86.8489,86.8778,86.7909,86.8392,15755.0
2021-04-21 14:40:00,89.96,90.07,89.86,90.0,26410.0,86.8392,86.9454,86.7427,86.8778,26410.0
2021-04-21 14:45:00,89.96,90.0,89.46,89.47,46987.0,86.8392,86.8778,86.3566,86.3662,46987.0
2021-04-21 14:50:00,89.48,89.97,89.48,89.93,69683.0,86.3759,86.8489,86.3759,86.8102,69683.0
2021-04-21 14:55:00,89.94,90.05,89.82,90.03,43123.0,86.8199,86.9261,86.7041,86.9068,43123.0
2021-04-21 15:00:00,90.0,90.28,90.0,90.27,63572.0,86.8778,87.1481,86.8778,87.1385,63572.0
2021-04-21 15:05:00,90.26,90.41,90.2,90.4,26046.0,87.1288,87.2736,87.0709,87.2639,26046.0
2021-04-21 15:10:00,90.4,90.71,90.38,90.49,86911.0,87.2639,87.5632,87.2446,87.3508,86911.0
2021-04-21 15:15:00,90.56,90.6,90.39,90.51,31202.0,87.4184,87.457,87.2543,87.3701,31202.0
2021-04-21 15:20:00,90.51,90.54,90.34,90.39,47909.0,87.3701,87.3991,87.206,87.2543,47909.0
2021-04-21 15:25:00,90.4,90.4,90.07,90.11,102303.0,87.2639,87.2639,86.9454,86.984,102303.0
2021-04-21 15:30:00,90.12,90.7,90.11,90.69,119191.0,86.9937,87.5535,86.984,87.5439,119191.0
2021-04-21 15:35:00,90.65,90.65,90.13,90.14,107861.0,87.5053,87.5053,87.0033,87.013,107861.0
2021-04-21 15:40:00,90.14,90.2,90.04,90.12,64058.0,87.013,87.0709,86.9164,86.9937,64058.0
2021-04-21 15:45:00,90.12,90.74,90.08,90.72,79058.0,86.9937,87.5921,86.955,87.5728,79058.0
2021-04-21 15:50:00,90.74,90.78,90.35,90.65,82473.0,87.5921,87.6308,87.2157,87.5053,82473.0
2021-04-21 15:55:00,90.67,91.0,90.39,90.96,138565.0,87.5246,87.8431,87.2543,87.8045,138565.0
2021-04-22 09:30:00,91.83,92.22,91.4,91.92,283959.0,88.6443,89.0208,88.2293,88.7312,283959.0
2021-04-22 09:35:00,91.88,92.08,90.66,90.8,242769.0,88.6926,88.8857,87.5149,87.6501,242769.0
2021-04-22 09:40:00,90.83,91.11,90.18,90.23,213516.0,87.679,87.9493,87.0516,87.0998,213516.0
2021-04-22 09:45:00,90.29,90.51,89.69,90.25,161191.0,87.1578,87.3701,86.5786,87.1191,161191.0
2021-04-22 09:50:00,90.31,90.57,89.69,90.14,161525.0,87.1771,87.428,86.5786,87.013,161525.0
2021-04-22 09:55:00,90.13,91.12,89.95,90.89,202213.0,87.0033,87.959,86.8296,87.7369,202213.0
2021-04-22 10:00:00,90.75,90.9,90.23,90.5,131746.0,87.6018,87.7466,87.0998,87.3605,131746.0
2021-04-22 10:05:00,90.64,91.23,90.6,91.23,203593.0,87.4956,88.0651,87.457,88.0651,203593.0
2021-04-22 10:10:00,91.16,91.3,90.73,91.06,128655.0,87.9976,88.1327,87.5825,87.901,128655.0
2021-04-22 10:15:00,91.04,91.13,90.03,90.1,100575.0,87.8817,87.9686,86.9068,86.9743,100575.0
2021-04-22 10:20:00,90.1,90.8,89.75,90.78,112224.0,86.9743,87.6501,86.6365,87.6308,112224.0
2021-04-22 10:25:00,90.85,91.03,90.48,90.48,81302.0,87.6983,87.8721,87.3412,87.3412,81302.0
2021-04-22 10:30:00,90.5,91.53,90.44,91.43,174256.0,87.3605,88.3547,87.3026,88.2582,174256.0
2021-04-22 10:35:00,91.47,91.65,91.18,91.45,75671.0,88.2968,88.4706,88.0169,88.2775,75671.0
2021-04-22 10:40:00,91.48,91.8,91.46,91.6,67901.0,88.3065,88.6154,88.2872,88.4223,67901.0
2021-04-22 10:45:00,91.6,91.82,91.47,91.81,36871.0,88.4223,88.6347,88.2968,88.625,36871.0
2021-04-22 10:50:00,91.82,92.11,91.63,92.1,73717.0,88.6347,88.9146,88.4513,88.905,73717.0
2021-04-22 10:55:00,92.05,92.13,91.84,91.9,34410.0,88.8567,88.9339,88.654,88.7119,34410.0
2021-04-22 11:00:00,91.94,92.18,91.94,92.18,42386.0,88.7505,88.9822,88.7505,88.9822,42386.0
2021-04-22 11:05:00,92.13,92.48,91.94,92.45,84204.0,88.9339,89.2718,88.7505,89.2428,84204.0
2021-04-22 11:10:00,92.44,92.7,92.27,92.7,99163.0,89.2332,89.4842,89.0691,89.4842,99163.0
2021-04-22 11:15:00,92.7,92.95,92.66,92.87,149223.0,89.4842,89.7255,89.4455,89.6483,149223.0
2021-04-22 11:20:00,92.92,93.18,92.9,93.1,141542.0,89.6965,89.9475,89.6772,89.8703,141542.0
2021-04-22 11:25:00,93.1,93.13,92.81,92.85,80023.0,89.8703,89.8992,89.5903,89.6289,80023.0
2021-04-22 11:30:00,92.78,93.46,92.56,93.41,235096.0,89.5614,90.2178,89.349,90.1695,235096.0
2021-04-22 11:35:00,93.43,93.59,93.35,93.51,130582.0,90.1888,90.3433,90.1116,90.2661,130582.0
2021-04-22 11:40:00,93.54,93.74,93.25,93.73,80428.0,90.295,90.4881,90.0151,90.4784,80428.0
2021-04-22 11:45:00,93.72,93.74,93.3,93.37,131570.0,90.4688,90.4881,90.0633,90.1309,131570.0
2021-04-22 11:50:00,93.4,93.75,93.19,93.71,105188.0,90.1599,90.4977,89.9572,90.4591,105188.0
2021-04-22 11:55:00,93.73,94.0,93.7,93.96,143509.0,90.4784,90.7391,90.4495,90.7004,143509.0
2021-04-22 12:00:00,93.95,94.03,93.44,93.5,89485.0,90.6908,90.768,90.1985,90.2564,89485.0
2021-04-22 12:05:00,93.49,93.64,93.25,93.28,54164.0,90.2467,90.3915,90.0151,90.044,54164.0
2021-04-22 12:10:00,93.33,93.46,93.14,93.28,31891.0,90.0923,90.2178,89.9089,90.044,31891.0
2021-04-22 12:15:00,93.3,93.6,93.3,93.58,43399.0,90.0633,90.3529,90.0633,90.3336,43399.0
2021-04-22 12:20:00,93.58,93.81,93.54,93.81,39421.0,90.3336,90.5556,90.295,90.5556,39421.0
2021-04-22 12:25:00,93.78,93.99,93.76,93.83,38433.0,90.5267,90.7294,90.5074,90.575,38433.0
2021-04-22 12:30:00,93.8,94.03,93.7,94.02,50254.0,90.546,90.768,90.4495,90.7584,50254.0
2021-04-22 12:35:00,94.0,94.16,93.93,94.1,60609.0,90.7391,90.8935,90.6715,90.8356,60609.0
2021-04-22 12:40:00,94.09,94.15,93.92,93.98,53330.0,90.8259,90.8839,90.6618,90.7197,53330.0
2021-04-22 12:45:00,93.99,94.11,93.92,94.08,39318.0,90.7294,90.8452,90.6618,90.8163,39318.0
2021-04-22 12:50:00,94.07,94.28,94.05,94.18,51522.0,90.8066,91.0093,90.7873,90.9128,51522.0
2021-04-22 12:55:00,94.21,94.38,94.18,94.34,43305.0,90.9418,91.1059,90.9128,91.0673,43305.0
2021-04-22 13:00:00,94.33,94.34,94.13,94.16,41799.0,91.0576,91.0673,90.8645,90.8935,41799.0
2021-04-22 13:05:00,94.18,94.19,92.37,92.59,264654.0,90.9128,90.9225,89.1656,89.378,264654.0
2021-04-22 13:10:00,92.5,92.54,91.19,92.17,199454.0,89.2911,89.3297,88.0265,88.9725,199454.0
2021-04-22 13:15:00,92.09,92.1,90.67,90.77,226402.0,88.8953,88.905,87.5246,87.6211,226402.0
2021-04-22 13:20:00,90.76,92.14,90.69,91.89,206381.0,87.6115,88.9436,87.5439,88.7023,206381.0
2021-04-22 13:25:00,91.81,92.96,91.53,92.83,150086.0,88.625,89.7351,88.3547,89.6096,150086.0
2021-04-22 13:30:00,92.8,92.89,92.12,92.87,113784.0,89.5807,89.6676,88.9243,89.6483,113784.0
2021-04-22 13:35:00,92.8,92.8,91.97,92.42,108810.0,89.5807,89.5807,88.7795,89.2139,108810.0
2021-04-22 13:40:00,92.2,92.22,90.54,90.57,146423.0,89.0015,89.0208,87.3991,87.428,146423.0
2021-04-22 13:45:00,90.53,91.36,90.29,90.52,195576.0,87.3894,88.1906,87.1578,87.3798,195576.0
2021-04-22 13:50:00,90.52,90.8,89.54,89.63,220055.0,87.3798,87.6501,86.4338,86.5207,220055.0
2021-04-22 13:55:00,89.52,90.21,89.35,89.68,149453.0,86.4145,87.0805,86.2504,86.5689,149453.0
2021-04-22 14:00:00,89.66,89.66,88.82,89.25,152601.0,86.5496,86.5496,85.7388,86.1538,152601.0
2021-04-22 14:05:00,89.1,90.2,88.81,90.2,187797.0,86.009,87.0709,85.7291,87.0709,187797.0
2021-04-22 14:10:00,90.04,90.45,89.59,90.42,98990.0,86.9164,87.3122,86.482,87.2832,98990.0
2021-04-22 14:15:00,90.46,90.76,90.17,90.61,131182.0,87.3219,87.6115,87.0419,87.4667,131182.0
2021-04-22 14:20:00,90.72,90.75,90.0,90.53,65928.0,87.5728,87.6018,86.8778,87.3894,65928.0
2021-04-22 14:25:00,90.43,91.28,90.15,91.26,132482.0,87.2929,88.1134,87.0226,88.0941,132482.0
2021-04-22 14:30:00,91.25,91.35,90.94,91.25,66369.0,88.0845,88.181,87.7852,88.0845,66369.0
2021-04-22 14:35:00,91.23,91.47,91.12,91.43,77476.0,88.0651,88.2968,87.959,88.2582,77476.0
2021-04-22 14:40:00,91.38,91.79,91.28,91.78,84604.0,88.2099,88.6057,88.1134,88.5961,84604.0
2021-04-22 14:45:00,91.79,91.83,90.81,90.98,79247.0,88.6057,88.6443,87.6597,87.8238,79247.0
2021-04-22 14:50:00,90.97,91.22,90.65,91.17,90621.0,87.8142,88.0555,87.5053,88.0072,90621.0
2021-04-22 14:55:00,91.2,91.65,91.07,91.28,64700.0,88.0362,88.4706,87.9107,88.1134,64700.0
2021-04-22 15:00:00,91.35,91.8,91.23,91.54,35110.0,88.181,88.6154,88.0651,88.3644,35110.0
2021-04-22 15:05:00,91.5,91.56,90.18,90.32,135844.0,88.3258,88.3837,87.0516,87.1867,135844.0
2021-04-22 15:10:00,90.33,90.71,90.31,90.43,60355.0,87.1964,87.5632,87.1771,87.2929,60355.0
2021-04-22 15:15:00,90.44,90.44,89.85,90.17,59069.0,87.3026,87.3026,86.733,87.0419,59069.0
2021-04-22 15:20:00,90.1,90.35,89.75,89.92,54824.0,86.9743,87.2157,86.6365,86.8006,54824.0
2021-04-22 15:25:00,89.93,90.38,89.91,90.37,69678.0,86.8102,87.2446,86.7909,87.235,69678.0
2021-04-22 15:30:00,90.26,90.97,90.24,90.82,91823.0,87.1288,87.8142,87.1095,87.6694,91823.0
2021-04-22 15:35:00,90.67,91.16,90.59,90.73,90211.0,87.5246,87.9976,87.4474,87.5825,90211.0
2021-04-22 15:40:00,90.79,91.01,90.72,90.87,46748.0,87.6404,87.8528,87.5728,87.7176,46748.0
2021-04-22 15:45:00,90.94,91.29,90.27,90.55,75953.0,87.7852,88.1231,87.1385,87.4087,75953.0
2021-04-22 15:50:00,90.46,90.95,90.44,90.59,51466.0,87.3219,87.7949,87.3026,87.4474,51466.0
2021-04-22 15:55:00,90.6,90.71,89.64,89.84,209979.0,87.457,87.5632,86.5303,86.7234,209979.0
2021-04-23 09:30:00,91.31,91.65,90.33,90.98,148520.0,88.1424,88.4706,87.1964,87.8238,148520.0
2021-04-23 09:35:00,90.92,92.12,90.85,91.78,264141.0,87.7659,88.9243,87.6983,88.5961,264141.0
2021-04-23 09:40:00,91.87,92.12,91.61,92.1,123625.0,88.6829,88.9243,88.432,88.905,123625.0
2021-04-23 09:45:00,92.08,92.47,91.47,92.4,217975.0,88.8857,89.2621,88.2968,89.1946,217975.0
2021-04-23 09:50:00,92.37,92.98,92.16,92.95,220914.0,89.1656,89.7544,88.9629,89.7255,220914.0
2021-04-23 09:55:00,92.93,93.42,92.71,93.34,204044.0,89.7062,90.1792,89.4938,90.102,204044.0
2021-04-23 10:00:00,93.4,93.7,93.23,93.36,209540.0,90.1599,90.4495,89.9958,90.1213,209540.0
2021-04-23 10:05:00,93.42,93.64,93.31,93.6,123714.0,90.1792,90.3915,90.073,90.3529,123714.0
2021-04-23 10:10:00,93.5,93.75,93.35,93.68,85619.0,90.2564,90.4977,90.1116,90.4302,85619.0
2021-04-23 10:15:00,93.61,93.72,93.16,93.34,61107.0,90.3626,90.4688,89.9282,90.102,61107.0
2021-04-23 10:20:00,93.37,93.69,93.32,93.59,88129.0,90.1309,90.4398,90.0826,90.3433,88129.0
2021-04-23 10:25:00,93.63,94.16,93.6,94.03,116326.0,90.3819,90.8935,90.3529,90.768,116326.0
2021-04-23 10:30:00,94.11,94.53,93.77,94.35,360451.0,90.8452,91.2507,90.517,91.0769,360451.0
2021-04-23 10:35:00,94.37,94.62,94.26,94.31,173582.0,91.0962,91.3375,90.99,91.0383,173582.0
2021-04-23 10:40:00,94.32,94.48,93.64,93.7,173227.0,91.048,91.2024,90.3915,90.4495,173227.0
2021-04-23 10:45:00,93.68,94.13,93.63,93.74,158510.0,90.4302,90.8645,90.3819,90.4881,158510.0
2021-04-23 10:50:00,93.73,93.94,93.26,93.3,148219.0,90.4784,90.6811,90.0247,90.0633,148219.0
2021-04-23 10:55:00,93.3,93.83,93.16,93.78,207038.0,90.0633,90.575,89.9282,90.5267,207038.0
2021-04-23 11:00:00,93.8,94.24,93.74,94.06,165152.0,90.546,90.9707,90.4881,90.797,165152.0
2021-04-23 11:05:00,94.09,94.25,93.57,93.63,204777.0,90.8259,90.9804,90.324,90.3819,204777.0
2021-04-23 11:10:00,93.62,93.82,93.37,93.59,91431.0,90.3722,90.5653,90.1309,90.3433,91431.0
2021-04-23 11:15:00,93.6,94.42,93.6,94.41,179470.0,90.3529,91.1445,90.3529,91.1348,179470.0
2021-04-23 11:20:00,94.4,94.55,94.05,94.05,139524.0,91.1252,91.27,90.7873,90.7873,139524.0
2021-04-23 11:25:00,94.08,94.13,93.69,93.87,81500.0,90.8163,90.8645,90.4398,90.6136,81500.0
2021-04-23 11:30:00,93.75,94.13,93.75,93.99,46861.0,90.4977,90.8645,90.4977,90.7294,46861.0
2021-04-23 11:35:00,93.96,94.24,93.87,94.02,65670.0,90.7004,90.9707,90.6136,90.7584,65670.0
2021-04-23 11:40:00,94.1,94.16,93.87,93.97,80976.0,90.8356,90.8935,90.6136,90.7101,80976.0
2021-04-23 11:45:00,93.99,94.5,93.95,94.45,61734.0,90.7294,91.2217,90.6908,91.1734,61734.0
2021-04-23 11:50:00,94.4,94.5,94.22,94.4,53926.0,91.1252,91.2217,90.9514,91.1252,53926.0
2021-04-23 11:55:00,94.41,94.43,94.27,94.34,24841.0,91.1348,91.1541,90.9997,91.0673,24841.0
2021-04-23 12:00:00,94.37,94.37,93.96,94.08,38933.0,91.0962,91.0962,90.7004,90.8163,38933.0
2021-04-23 12:05:00,94.16,94.7,94.11,94.61,99481.0,90.8935,91.4148,90.8452,91.3279,99481.0
2021-04-23 12:10:00,94.6,94.67,94.13,94.22,35332.0,91.3182,91.3858,90.8645,90.9514,35332.0
2021-04-23 12:15:00,94.14,94.31,94.01,94.03,39829.0,90.8742,91.0383,90.7487,90.768,39829.0
2021-04-23 12:20:00,94.06,94.35,94.0,94.0,43107.0,90.797,91.0769,90.7391,90.7391,43107.0
2021-04-23 12:25:00,93.97,94.05,93.72,93.77,28846.0,90.7101,90.7873,90.4688,90.517,28846.0
2021-04-23 12:30:00,93.75,94.08,93.74,93.95,52826.0,90.4977,90.8163,90.4881,90.6908,52826.0
2021-04-23 12:35:00,93.94,93.98,93.79,93.86,25672.0,90.6811,90.7197,90.5363,90.6039,25672.0
2021-04-23 12:40:00,93.95,94.1,93.81,93.82,42880.0,90.6908,90.8356,90.5556,90.5653,42880.0
2021-04-23 12:45:00,93.82,94.11,93.67,93.95,42312.0,90.5653,90.8452,90.4205,90.6908,42312.0
2021-04-23 12:50:00,93.88,94.05,93.77,93.84,28964.0,90.6232,90.7873,90.517,90.5846,28964.0
2021-04-23 12:55:00,93.87,94.03,93.78,93.9,17792.0,90.6136,90.768,90.5267,90.6425,17792.0
2021-04-23 13:00:00,93.94,94.09,93.86,94.04,30101.0,90.6811,90.8259,90.6039,90.7777,30101.0
2021-04-23 13:05:00,94.02,94.36,93.99,94.24,46400.0,90.7584,91.0866,90.7294,90.9707,46400.0
2021-04-23 13:10:00,94.26,94.42,94.04,94.05,36346.0,90.99,91.1445,90.7777,90.7873,36346.0
2021-04-23 13:15:00,94.03,94.3,94.03,94.29,20325.0,90.768,91.0286,90.768,91.019,20325.0
2021-04-23 13:20:00,94.3,94.45,94.29,94.39,22686.0,91.0286,91.1734,91.019,91.1155,22686.0
2021-04-23 13:25:00,94.32,94.57,94.32,94.56,71618.0,91.048,91.2893,91.048,91.2796,71618.0
2021-04-23 13:30:00,94.56,94.79,94.55,94.64,190498.0,91.2796,91.5016,91.27,91.3569,190498.0
2021-04-23 13:35:00,94.61,94.76,94.54,94.75,25987.0,91.3279,91.4727,91.2603,91.463,25987.0
2021-04-23 13:40:00,94.75,94.96,94.66,94.96,86928.0,91.463,91.6658,91.3762,91.6658,86928.0
2021-04-23 13:45:00,94.95,94.99,94.83,94.88,38336.0,91.6561,91.6947,91.5403,91.5885,38336.0
2021-04-23 13:50:00,94.87,94.96,94.84,94.94,42022.0,91.5789,91.6658,91.5499,91.6464,42022.0
2021-04-23 13:55:00,94.95,95.01,94.76,95.0,124475.0,91.6561,91.714,91.4727,91.7044,124475.0
2021-04-23 14:00:00,95.0,95.37,94.99,95.26,132923.0,91.7044,92.0615,91.6947,91.9553,132923.0
2021-04-23 14:05:00,95.25,95.6,95.18,95.37,106649.0,91.9457,92.2835,91.8781,92.0615,106649.0
2021-04-23 14:10:00,95.37,95.47,95.29,95.3,34280.0,92.0615,92.1581,91.9843,91.994,34280.0
2021-04-23 14:15:00,95.32,95.38,94.89,94.94,99229.0,92.0133,92.0712,91.5982,91.6464,99229.0
2021-04-23 14:20:00,94.94,95.14,94.94,95.0,42935.0,91.6464,91.8395,91.6464,91.7044,42935.0
2021-04-23 14:25:00,95.02,95.12,94.89,95.02,57467.0,91.7237,91.8202,91.5982,91.7237,57467.0
2021-04-23 14:30:00,95.01,95.11,94.87,95.11,66697.0,91.714,91.8105,91.5789,91.8105,66697.0
2021-04-23 14:35:00,95.13,95.25,95.03,95.13,60998.0,91.8299,91.9457,91.7333,91.8299,60998.0
2021-04-23 14:40:00,95.14,95.23,95.04,95.11,45477.0,91.8395,91.9264,91.743,91.8105,45477.0
2021-04-23 14:45:00,95.11,95.18,94.97,95.11,40796.0,91.8105,91.8781,91.6754,91.8105,40796.0
2021-04-23 14:50:00,95.15,95.5,95.13,95.41,78392.0,91.8492,92.187,91.8299,92.1001,78392.0
2021-04-23 14:55:00,95.39,95.58,95.34,95.57,74405.0,92.0808,92.2642,92.0326,92.2546,74405.0
2021-04-23 15:00:00,95.57,95.71,95.32,95.34,109732.0,92.2546,92.3897,92.0133,92.0326,109732.0
2021-04-23 15:05:00,95.37,95.63,95.37,95.53,79606.0,92.0615,92.3125,92.0615,92.216,79606.0
2021-04-23 15:10:00,95.5,95.65,95.48,95.58,41042.0,92.187,92.3318,92.1677,92.2642,41042.0
2021-04-23 15:15:00,95.62,95.73,95.61,95.69,37495.0,92.3029,92.409,92.2932,92.3704,37495.0
2021-04-23 15:20:00,95.72,95.89,95.63,95.84,84285.0,92.3994,92.5635,92.3125,92.5152,84285.0
2021-04-23 15:25:00,95.85,95.93,95.79,95.81,52033.0,92.5249,92.6021,92.467,92.4863,52033.0
2021-04-23 15:30:00,95.85,95.93,95.81,95.83,70144.0,92.5249,92.6021,92.4863,92.5056,70144.0
2021-04-23 15:35:00,95.83,95.91,95.67,95.7,83928.0,92.5056,92.5828,92.3511,92.3801,83928.0
2021-04-23 15:40:00,95.69,95.8,95.4,95.43,81590.0,92.3704,92.4766,92.0905,92.1194,81590.0
2021-04-23 15:45:00,95.42,95.59,95.24,95.41,74529.0,92.1098,92.2739,91.936,92.1001,74529.0
2021-04-23 15:50:00,95.41,95.57,95.28,95.3,67933.0,92.1001,92.2546,91.9747,91.994,67933.0
2021-04-23 15:55:00,95.27,95.29,94.59,94.68,248091.0,91.965,91.9843,91.3086,91.3955,248091.0
2021-04-26 09:30:00,96.46,97.28,96.4,97.13,316115.0,93.1137,93.9053,93.0558,93.7605,316115.0
2021-04-26 09:35:00,97.11,97.66,97.1,97.2,303083.0,93.7412,94.2721,93.7315,93.828,303083.0
2021-04-26 09:40:00,97.19,97.54,97.09,97.43,193020.0,93.8184,94.1562,93.7219,94.0501,193020.0
2021-04-26 09:45:00,97.46,97.63,97.05,97.26,162749.0,94.079,94.2431,93.6832,93.886,162749.0
2021-04-26 09:50:00,97.21,97.21,96.14,96.6,267562.0,93.8377,93.8377,92.8048,93.2489,267562.0
2021-04-26 09:55:00,96.66,97.46,96.66,97.04,189055.0,93.3068,94.079,93.3068,93.6736,189055.0
2021-04-26 10:00:00,97.1,97.46,96.75,97.36,111803.0,93.7315,94.079,93.3937,93.9825,111803.0
2021-04-26 10:05:00,97.34,97.59,97.31,97.5,153721.0,93.9632,94.2045,93.9342,94.1176,153721.0
2021-04-26 10:10:00,97.39,97.5,97.05,97.34,107929.0,94.0115,94.1176,93.6832,93.9632,107929.0
2021-04-26 10:15:00,97.3,97.3,96.35,96.79,114595.0,93.9246,93.9246,93.0075,93.4323,114595.0
2021-04-26 10:20:00,96.77,97.34,96.42,97.34,131036.0,93.413,93.9632,93.0751,93.9632,131036.0
2021-04-26 10:25:00,97.28,97.42,97.0,97.1,90913.0,93.9053,94.0404,93.635,93.7315,90913.0
2021-04-26 10:30:00,97.16,97.49,97.12,97.49,73254.0,93.7894,94.108,93.7508,94.108,73254.0
2021-04-26 10:35:00,97.49,97.85,97.49,97.59,110152.0,94.108,94.4555,94.108,94.2045,110152.0
2021-04-26 10:40:00,97.58,97.66,97.13,97.33,73604.0,94.1949,94.2721,93.7605,93.9535,73604.0
2021-04-26 10:45:00,97.32,97.35,96.87,96.9,128973.0,93.9439,93.9728,93.5095,93.5385,128973.0
2021-04-26 10:50:00,96.86,97.36,96.8,97.33,111082.0,93.4998,93.9825,93.4419,93.9535,111082.0
2021-04-26 10:55:00,97.33,97.7,97.14,97.65,94151.0,93.9535,94.3107,93.7701,94.2624,94151.0
2021-04-26 11:00:00,97.67,97.94,97.51,97.88,114279.0,94.2817,94.5424,94.1273,94.4845,114279.0
2021-04-26 11:05:00,97.9,97.92,97.65,97.85,77467.0,94.5038,94.5231,94.2624,94.4555,77467.0
2021-04-26 11:10:00,97.88,98.11,97.78,98.11,106365.0,94.4845,94.7065,94.3879,94.7065,106365.0
2021-04-26 11:15:00,98.1,98.11,97.77,97.93,71956.0,94.6968,94.7065,94.3783,94.5327,71956.0
2021-04-26 11:20:00,97.93,98.02,97.8,98.01,39163.0,94.5327,94.6196,94.4072,94.6099,39163.0
2021-04-26 11:25:00,97.91,98.18,97.87,98.12,68500.0,94.5134,94.774,94.4748,94.7161,68500.0
2021-04-26 11:30:00,98.09,98.26,97.93,98.22,83766.0,94.6872,94.8513,94.5327,94.8127,83766.0
2021-04-26 11:35:00,98.18,98.26,98.06,98.11,33532.0,94.774,94.8513,94.6582,94.7065,33532.0
2021-04-26 11:40:00,98.1,98.24,98.08,98.19,18463.0,94.6968,94.832,94.6775,94.7837,18463.0
2021-04-26 11:45:00,98.16,98.33,97.7,97.73,66970.0,94.7547,94.9188,94.3107,94.3397,66970.0
2021-04-26 11:50:00,97.74,97.96,97.7,97.89,42991.0,94.3493,94.5617,94.3107,94.4941,42991.0
2021-04-26 11:55:00,97.92,98.33,97.91,98.12,57107.0,94.5231,94.9188,94.5134,94.7161,57107.0
2021-04-26 12:00:00,98.24,98.31,98.06,98.28,37653.0,94.832,94.8995,94.6582,94.8706,37653.0
2021-04-26 12:05:00,98.25,98.27,97.85,97.87,48887.0,94.8416,94.8609,94.4555,94.4748,48887.0
2021-04-26 12:10:00,97.81,98.08,97.73,98.03,68720.0,94.4169,94.6775,94.3397,94.6293,68720.0
2021-04-26 12:15:00,98.0,98.2,97.81,98.05,70914.0,94.6003,94.7934,94.4169,94.6486,70914.0
2021-04-26 12:20:00,98.05,98.12,97.9,98.01,36607.0,94.6486,94.7161,94.5038,94.6099,36607.0
2021-04-26 12:25:00,98.02,98.02,97.85,97.9,18987.0,94.6196,94.6196,94.4555,94.5038,18987.0
2021-04-26 12:30:00,97.94,97.95,97.78,97.93,18729.0,94.5424,94.552,94.3879,94.5327,18729.0
2021-04-26 12:35:00,97.92,97.93,97.8,97.84,18097.0,94.5231,94.5327,94.4072,94.4458,18097.0
2021-04-26 12:40:00,97.87,98.06,97.86,98.0,36019.0,94.4748,94.6582,94.4651,94.6003,36019.0
2021-04-26 12:45:00,98.0,98.06,97.81,97.88,23751.0,94.6003,94.6582,94.4169,94.4845,23751.0
2021-04-26 12:50:00,97.82,98.01,97.81,98.0,16495.0,94.4265,94.6099,94.4169,94.6003,16495.0
2021-04-26 12:55:00,97.98,98.07,97.83,97.89,45905.0,94.581,94.6679,94.4362,94.4941,45905.0
2021-04-26 13:00:00,97.89,98.07,97.87,97.98,66940.0,94.4941,94.6679,94.4748,94.581,66940.0
2021-04-26 13:05:00,97.97,98.17,97.97,98.11,50477.0,94.5713,94.7644,94.5713,94.7065,50477.0
2021-04-26 13:10:00,98.13,98.2,98.05,98.17,25868.0,94.7258,94.7934,94.6486,94.7644,25868.0
2021-04-26 13:15:00,98.2,98.27,98.1,98.15,19749.0,94.7934,94.8609,94.6968,94.7451,19749.0
2021-04-26 13:20:00,98.2,98.23,97.85,97.9,34083.0,94.7934,94.8223,94.4555,94.5038,34083.0
2021-04-26 13:25:00,97.92,98.02,97.84,97.88,46655.0,94.5231,94.6196,94.4458,94.4845,46655.0
2021-04-26 13:30:00,97.93,97.99,97.63,97.76,37180.0,94.5327,94.5906,94.2431,94.3686,37180.0
2021-04-26 13:35:00,97.77,97.78,97.64,97.69,28223.0,94.3783,94.3879,94.2528,94.301,28223.0
2021-04-26 13:40:00,97.66,97.83,97.62,97.81,34714.0,94.2721,94.4362,94.2335,94.4169,34714.0
2021-04-26 13:45:00,97.79,97.94,97.69,97.91,34385.0,94.3976,94.5424,94.301,94.5134,34385.0
2021-04-26 13:50:00,97.92,98.03,97.85,98.01,28885.0,94.5231,94.6293,94.4555,94.6099,28885.0
2021-04-26 13:55:00,97.99,97.99,97.82,97.88,17727.0,94.5906,94.5906,94.4265,94.4845,17727.0
2021-04-26 14:00:00,97.89,98.22,97.89,98.21,55167.0,94.4941,94.8127,94.4941,94.803,55167.0
2021-04-26 14:05:00,98.21,98.23,98.14,98.16,25668.0,94.803,94.8223,94.7354,94.7547,25668.0
2021-04-26 14:10:00,98.16,98.2,98.03,98.05,31125.0,94.7547,94.7934,94.6293,94.6486,31125.0
2021-04-26 14:15:00,98.07,98.1,97.99,98.0,12821.0,94.6679,94.6968,94.5906,94.6003,12821.0
2021-04-26 14:20:00,98.02,98.03,97.85,98.0,14246.0,94.6196,94.6293,94.4555,94.6003,14246.0
2021-04-26 14:25:00,98.02,98.26,97.99,98.2,58047.0,94.6196,94.8513,94.5906,94.7934,58047.0
2021-04-26 14:30:00,98.18,98.18,98.0,98.15,29569.0,94.774,94.774,94.6003,94.7451,29569.0
2021-04-26 14:35:00,98.17,98.17,97.9,97.97,22302.0,94.7644,94.7644,94.5038,94.5713,22302.0
2021-04-26 14:40:00,98.0,98.14,98.0,98.12,22381.0,94.6003,94.7354,94.6003,94.7161,22381.0
2021-04-26 14:45:00,98.1,98.13,98.0,98.12,11690.0,94.6968,94.7258,94.6003,94.7161,11690.0
2021-04-26 14:50:00,98.14,98.28,98.1,98.18,77853.0,94.7354,94.8706,94.6968,94.774,77853.0
2021-04-26 14:55:00,98.15,98.28,98.09,98.26,83807.0,94.7451,94.8706,94.6872,94.8513,83807.0
2021-04-26 15:00:00,98.3,98.32,97.97,98.19,39381.0,94.8899,94.9092,94.5713,94.7837,39381.0
2021-04-26 15:05:00,98.16,98.28,98.16,98.27,32708.0,94.7547,94.8706,94.7547,94.8609,32708.0
2021-04-26 15:10:00,98.28,98.33,98.12,98.15,84396.0,94.8706,94.9188,94.7161,94.7451,84396.0
2021-04-26 15:15:00,98.22,98.35,98.22,98.3,38928.0,94.8127,94.9381,94.8127,94.8899,38928.0
2021-04-26 15:20:00,98.34,98.55,98.34,98.52,125416.0,94.9285,95.1312,94.9285,95.1023,125416.0
2021-04-26 15:25:00,98.52,98.52,97.36,97.53,133035.0,95.1023,95.1023,93.9825,94.1466,133035.0
2021-04-26 15:30:00,97.54,97.8,97.18,97.39,168302.0,94.1562,94.4072,93.8087,94.0115,168302.0
2021-04-26 15:35:00,97.48,98.05,97.44,97.95,108996.0,94.0983,94.6486,94.0597,94.552,108996.0
2021-04-26 15:40:00,97.98,98.14,97.77,97.95,76030.0,94.581,94.7354,94.3783,94.552,76030.0
2021-04-26 15:45:00,97.95,98.12,97.61,97.7,59429.0,94.552,94.7161,94.2238,94.3107,59429.0
2021-04-26 15:50:00,97.67,98.0,97.62,98.0,55060.0,94.2817,94.6003,94.2335,94.6003,55060.0
2021-04-26 15:55:00,98.03,98.06,97.61,97.77,125699.0,94.6293,94.6582,94.2238,94.3783,125699.0
2021-04-27 09:30:00,98.7,98.85,98.22,98.63,209651.0,95.276,95.4208,94.8127,95.2084,209651.0
2021-04-27 09:35:00,98.62,98.93,98.35,98.56,204356.0,95.1988,95.498,94.9381,95.1409,204356.0
2021-04-27 09:40:00,98.62,98.64,97.52,97.65,165092.0,95.1988,95.2181,94.1369,94.2624,165092.0
2021-04-27 09:45:00,97.65,97.94,97.05,97.9,238391.0,94.2624,94.5424,93.6832,94.5038,238391.0
2021-04-27 09:50:00,97.91,98.78,97.53,98.76,315628.0,94.5134,95.3532,94.1466,95.3339,315628.0
2021-04-27 09:55:00,98.78,98.91,98.34,98.37,172111.0,95.3532,95.4787,94.9285,94.9575,172111.0
2021-04-27 10:00:00,98.4,98.87,97.66,98.53,232139.0,94.9864,95.4401,94.2721,95.1119,232139.0
2021-04-27 10:05:00,98.51,98.78,98.4,98.59,83185.0,95.0926,95.3532,94.9864,95.1698,83185.0
2021-04-27 10:10:00,98.6,98.68,97.95,98.32,118271.0,95.1795,95.2567,94.552,94.9092,118271.0
2021-04-27 10:15:00,98.24,98.24,97.43,97.7,145495.0,94.832,94.832,94.0501,94.3107,145495.0
2021-04-27 10:20:00,97.67,98.39,97.6,98.38,151195.0,94.2817,94.9768,94.2142,94.9671,151195.0
2021-04-27 10:25:00,98.31,98.62,98.07,98.58,141909.0,94.8995,95.1988,94.6679,95.1602,141909.0
2021-04-27 10:30:00,98.61,98.85,98.38,98.82,126093.0,95.1891,95.4208,94.9671,95.3918,126093.0
2021-04-27 10:35:00,98.83,98.92,97.92,98.18,173064.0,95.4015,95.4884,94.5231,94.774,173064.0
2021-04-27 10:40:00,98.08,98.57,98.07,98.54,81717.0,94.6775,95.1505,94.6679,95.1216,81717.0
2021-04-27 10:45:00,98.47,98.84,98.47,98.8,56734.0,95.054,95.4112,95.054,95.3725,56734.0
2021-04-27 10:50:00,98.78,99.14,98.64,98.92,134978.0,95.3532,95.7007,95.2181,95.4884,134978.0
2021-04-27 10:55:00,98.89,99.05,98.72,98.95,103574.0,95.4594,95.6139,95.2953,95.5173,103574.0
2021-04-27 11:00:00,98.96,99.09,98.5,98.57,113226.0,95.527,95.6525,95.0829,95.1505,113226.0
2021-04-27 11:05:00,98.56,98.89,98.46,98.78,83284.0,95.1409,95.4594,95.0443,95.3532,83284.0
2021-04-27 11:10:00,98.78,99.02,98.6,98.95,63810.0,95.3532,95.5849,95.1795,95.5173,63810.0
2021-04-27 11:15:00,98.97,99.17,98.82,99.08,101271.0,95.5366,95.7297,95.3918,95.6428,101271.0
2021-04-27 11:20:00,99.1,99.48,98.99,99.44,113460.0,95.6621,96.0289,95.5559,95.9903,113460.0
2021-04-27 11:25:00,99.47,99.47,99.11,99.24,103956.0,96.0193,96.0193,95.6718,95.7973,103956.0
2021-04-27 11:30:00,99.27,99.45,98.95,99.05,82546.0,95.8262,96.0,95.5173,95.6139,82546.0
2021-04-27 11:35:00,99.09,99.21,98.85,99.05,66306.0,95.6525,95.7683,95.4208,95.6139,66306.0
2021-04-27 11:40:00,99.04,99.08,98.84,99.03,55648.0,95.6042,95.6428,95.4112,95.5946,55648.0
2021-04-27 11:45:00,99.01,99.1,98.71,98.71,76437.0,95.5753,95.6621,95.2857,95.2857,76437.0
2021-04-27 11:50:00,98.67,99.21,98.65,99.09,88517.0,95.247,95.7683,95.2277,95.6525,88517.0
2021-04-27 11:55:00,99.09,99.28,99.04,99.18,42277.0,95.6525,95.8359,95.6042,95.7394,42277.0
2021-04-27 12:00:00,99.22,99.48,99.22,99.32,88085.0,95.778,96.0289,95.778,95.8745,88085.0
2021-04-27 12:05:00,99.32,99.32,98.98,99.03,46587.0,95.8745,95.8745,95.5463,95.5946,46587.0
2021-04-27 12:10:00,99.04,99.25,98.98,99.23,40318.0,95.6042,95.8069,95.5463,95.7876,40318.0
2021-04-27 12:15:00,99.27,99.31,99.13,99.16,74772.0,95.8262,95.8648,95.6911,95.7201,74772.0
2021-04-27 12:20:00,99.1,99.17,99.0,99.09,67234.0,95.6621,95.7297,95.5656,95.6525,67234.0
2021-04-27 12:25:00,99.13,99.2,98.98,99.12,15877.0,95.6911,95.7587,95.5463,95.6814,15877.0
2021-04-27 12:30:00,99.0,99.0,98.56,98.61,79522.0,95.5656,95.5656,95.1409,95.1891,79522.0
2021-04-27 12:35:00,98.61,98.61,98.33,98.37,121688.0,95.1891,95.1891,94.9188,94.9575,121688.0
2021-04-27 12:40:00,98.36,98.43,97.69,97.91,125790.0,94.9478,95.0154,94.301,94.5134,125790.0
2021-04-27 12:45:00,97.91,97.92,97.5,97.68,84148.0,94.5134,94.5231,94.1176,94.2914,84148.0
2021-04-27 12:50:00,97.68,97.74,97.1,97.42,118088.0,94.2914,94.3493,93.7315,94.0404,118088.0
2021-04-27 12:55:00,97.39,97.56,97.28,97.43,129871.0,94.0115,94.1756,93.9053,94.0501,129871.0
2021-04-27 13:00:00,97.49,97.75,97.2,97.75,86813.0,94.108,94.359,93.828,94.359,86813.0
2021-04-27 13:05:00,97.75,97.98,97.54,97.9,83712.0,94.359,94.581,94.1562,94.5038,83712.0
2021-04-27 13:10:00,97.89,98.03,97.8,97.84,53198.0,94.4941,94.6293,94.4072,94.4458,53198.0
2021-04-27 13:15:00,97.86,97.96,97.57,97.93,33364.0,94.4651,94.5617,94.1852,94.5327,33364.0
2021-04-27 13:20:00,97.9,98.11,97.86,97.95,31742.0,94.5038,94.7065,94.4651,94.552,31742.0
2021-04-27 13:25:00,97.97,98.0,97.7,97.89,39472.0,94.5713,94.6003,94.3107,94.4941,39472.0
2021-04-27 13:30:00,97.93,98.0,97.57,97.68,32895.0,94.5327,94.6003,94.1852,94.2914,32895.0
2021-04-27 13:35:00,97.74,98.0,97.73,97.95,37403.0,94.3493,94.6003,94.3397,94.552,37403.0
2021-04-27 13:40:00,97.92,98.2,97.85,98.14,23943.0,94.5231,94.7934,94.4555,94.7354,23943.0
2021-04-27 13:45:00,98.06,98.16,97.69,97.77,30351.0,94.6582,94.7547,94.301,94.3783,30351.0
2021-04-27 13:50:00,97.76,98.14,97.75,98.14,22704.0,94.3686,94.7354,94.359,94.7354,22704.0
2021-04-27 13:55:00,98.12,98.2,98.07,98.15,27379.0,94.7161,94.7934,94.6679,94.7451,27379.0
2021-04-27 14:00:00,98.15,98.17,97.46,97.48,74875.0,94.7451,94.7644,94.079,94.0983,74875.0
2021-04-27 14:05:00,97.47,97.75,97.4,97.4,66552.0,94.0887,94.359,94.0211,94.0211,66552.0
2021-04-27 14:10:00,97.34,97.78,97.34,97.65,29140.0,93.9632,94.3879,93.9632,94.2624,29140.0
2021-04-27 14:15:00,97.67,97.78,97.53,97.58,33467.0,94.2817,94.3879,94.1466,94.1949,33467.0
2021-04-27 14:20:00,97.53,97.98,97.44,97.95,39943.0,94.1466,94.581,94.0597,94.552,39943.0
2021-04-27 14:25:00,97.99,98.01,97.7,97.82,28861.0,94.5906,94.6099,94.3107,94.4265,28861.0
2021-04-27 14:30:00,97.82,97.85,97.62,97.76,15077.0,94.4265,94.4555,94.2335,94.3686,15077.0
2021-04-27 14:35:00,97.76,97.87,97.58,97.77,18879.0,94.3686,94.4748,94.1949,94.3783,18879.0
2021-04-27 14:40:00,97.7,97.75,97.56,97.56,11782.0,94.3107,94.359,94.1756,94.1756,11782.0
2021-04-27 14:45:00,97.57,97.84,97.55,97.8,33241.0,94.1852,94.4458,94.1659,94.4072,33241.0
2021-04-27 14:50:00,97.8,97.86,97.58,97.7,40826.0,94.4072,94.4651,94.1949,94.3107,40826.0
2021-04-27 14:55:00,97.71,97.85,97.45,97.45,47195.0,94.3204,94.4555,94.0694,94.0694,47195.0
2021-04-27 15:00:00,97.41,97.7,97.21,97.57,38636.0,94.0308,94.3107,93.8377,94.1852,38636.0
2021-04-27 15:05:00,97.57,97.57,97.22,97.26,31310.0,94.1852,94.1852,93.8474,93.886,31310.0
2021-04-27 15:10:00,97.34,97.73,97.33,97.65,70166.0,93.9632,94.3397,93.9535,94.2624,70166.0
2021-04-27 15:15:00,97.65,97.71,97.53,97.62,51428.0,94.2624,94.3204,94.1466,94.2335,51428.0
2021-04-27 15:20:00,97.62,97.74,97.5,97.64,34762.0,94.2335,94.3493,94.1176,94.2528,34762.0
2021-04-27 15:25:00,97.67,97.67,97.33,97.56,26596.0,94.2817,94.2817,93.9535,94.1756,26596.0
2021-04-27 15:30:00,97.55,97.65,97.41,97.63,21947.0,94.1659,94.2624,94.0308,94.2431,21947.0
2021-04-27 15:35:00,97.65,97.88,97.54,97.83,114575.0,94.2624,94.4845,94.1562,94.4362,114575.0
2021-04-27 15:40:00,97.85,97.97,97.75,97.91,43381.0,94.4555,94.5713,94.359,94.5134,43381.0
2021-04-27 15:45:00,97.91,98.16,97.85,98.16,69044.0,94.5134,94.7547,94.4555,94.7547,69044.0
2021-04-27 15:50:00,98.17,98.37,98.11,98.2,98085.0,94.7644,94.9575,94.7065,94.7934,98085.0
2021-04-27 15:55:00,98.22,98.39,98.13,98.31,122375.0,94.8127,94.9768,94.7258,94.8995,122375.0
2021-04-28 09:30:00,97.79,98.0,96.53,97.09,279560.0,94.3976,94.6003,93.1813,93.7219,279560.0
2021-04-28 09:35:00,97.11,97.37,96.8,96.85,141244.0,93.7412,93.9921,93.4419,93.4902,141244.0
2021-04-28 09:40:00,96.92,97.49,96.86,97.18,120233.0,93.5578,94.108,93.4998,93.8087,120233.0
2021-04-28 09:45:00,97.25,97.25,96.92,97.02,71985.0,93.8763,93.8763,93.5578,93.6543,71985.0
2021-04-28 09:50:00,97.02,97.36,96.98,97.24,79649.0,93.6543,93.9825,93.6157,93.8667,79649.0
2021-04-28 09:55:00,97.23,97.35,96.81,97.16,78806.0,93.857,93.9728,93.4516,93.7894,78806.0
2021-04-28 10:00:00,97.13,97.24,96.6,96.91,80180.0,93.7605,93.8667,93.2489,93.5481,80180.0
2021-04-28 10:05:00,96.85,97.1,96.71,97.05,92722.0,93.4902,93.7315,93.355,93.6832,92722.0
2021-04-28 10:10:00,97.05,97.63,96.93,97.27,146028.0,93.6832,94.2431,93.5674,93.8956,146028.0
2021-04-28 10:15:00,97.25,97.36,96.8,97.35,97114.0,93.8763,93.9825,93.4419,93.9728,97114.0
2021-04-28 10:20:00,97.39,97.73,97.26,97.57,81297.0,94.0115,94.3397,93.886,94.1852,81297.0
2021-04-28 10:25:00,97.5,97.83,97.46,97.64,45967.0,94.1176,94.4362,94.079,94.2528,45967.0
2021-04-28 10:30:00,97.64,97.78,97.54,97.57,64949.0,94.2528,94.3879,94.1562,94.1852,64949.0
2021-04-28 10:35:00,97.56,97.9,97.36,97.72,33157.0,94.1756,94.5038,93.9825,94.33,33157.0
2021-04-28 10:40:00,97.8,98.17,97.6,98.1,69499.0,94.4072,94.7644,94.2142,94.6968,69499.0
2021-04-28 10:45:00,98.17,98.54,98.09,98.43,153980.0,94.7644,95.1216,94.6872,95.0154,153980.0
2021-04-28 10:50:00,98.41,98.47,98.04,98.29,173355.0,94.9961,95.054,94.6389,94.8802,173355.0
2021-04-28 10:55:00,98.29,98.48,98.2,98.43,58357.0,94.8802,95.0636,94.7934,95.0154,58357.0
2021-04-28 11:00:00,98.4,98.43,98.06,98.09,45260.0,94.9864,95.0154,94.6582,94.6872,45260.0
2021-04-28 11:05:00,98.07,98.31,97.9,98.17,84403.0,94.6679,94.8995,94.5038,94.7644,84403.0
2021-04-28 11:10:00,98.19,98.26,97.96,97.96,33714.0,94.7837,94.8513,94.5617,94.5617,33714.0
2021-04-28 11:15:00,97.95,98.04,97.72,98.04,46654.0,94.552,94.6389,94.33,94.6389,46654.0
2021-04-28 11:20:00,98.05,98.08,97.76,97.85,24833.0,94.6486,94.6775,94.3686,94.4555,24833.0
2021-04-28 11:25:00,97.9,98.15,97.86,98.12,19728.0,94.5038,94.7451,94.4651,94.7161,19728.0
2021-04-28 11:30:00,98.16,98.31,98.1,98.22,36412.0,94.7547,94.8995,94.6968,94.8127,36412.0
2021-04-28 11:35:00,98.24,98.4,98.24,98.27,53640.0,94.832,94.9864,94.832,94.8609,53640.0
2021-04-28 11:40:00,98.27,98.47,98.22,98.24,27120.0,94.8609,95.054,94.8127,94.832,27120.0
2021-04-28 11:45:00,98.29,98.32,97.83,97.9,29192.0,94.8802,94.9092,94.4362,94.5038,29192.0
2021-04-28 11:50:00,97.88,97.94,97.74,97.81,60337.0,94.4845,94.5424,94.3493,94.4169,60337.0
2021-04-28 11:55:00,97.86,97.97,97.75,97.9,24882.0,94.4651,94.5713,94.359,94.5038,24882.0
2021-04-28 12:00:00,97.94,98.08,97.52,97.92,50498.0,94.5424,94.6775,94.1369,94.5231,50498.0
2021-04-28 12:05:00,97.95,98.21,97.94,98.11,30889.0,94.552,94.803,94.5424,94.7065,30889.0
2021-04-28 12:10:00,98.09,98.27,98.06,98.23,11953.0,94.6872,94.8609,94.6582,94.8223,11953.0
2021-04-28 12:15:00,98.24,98.24,98.03,98.13,22170.0,94.832,94.832,94.6293,94.7258,22170.0
2021-04-28 12:20:00,98.12,98.2,97.94,98.17,20193.0,94.7161,94.7934,94.5424,94.7644,20193.0
2021-04-28 12:25:00,98.17,98.27,98.17,98.27,25660.0,94.7644,94.8609,94.7644,94.8609,25660.0
2021-04-28 12:30:00,98.3,98.33,98.04,98.05,20770.0,94.8899,94.9188,94.6389,94.6486,20770.0
2021-04-28 12:35:00,98.07,98.27,98.06,98.21,21122.0,94.6679,94.8609,94.6582,94.803,21122.0
2021-04-28 12:40:00,98.16,98.17,97.9,97.94,13563.0,94.7547,94.7644,94.5038,94.5424,13563.0
2021-04-28 12:45:00,97.91,98.27,97.91,98.25,15239.0,94.5134,94.8609,94.5134,94.8416,15239.0
2021-04-28 12:50:00,98.28,98.28,98.04,98.05,20571.0,94.8706,94.8706,94.6389,94.6486,20571.0
2021-04-28 12:55:00,98.04,98.12,97.98,98.0,7618.0,94.6389,94.7161,94.581,94.6003,7618.0
2021-04-28 13:00:00,98.0,98.13,97.99,98.07,15580.0,94.6003,94.7258,94.5906,94.6679,15580.0
2021-04-28 13:05:00,98.04,98.35,98.01,98.33,17634.0,94.6389,94.9381,94.6099,94.9188,17634.0
2021-04-28 13:10:00,98.27,98.48,98.26,98.42,50670.0,94.8609,95.0636,94.8513,95.0057,50670.0
2021-04-28 13:15:00,98.37,98.53,98.37,98.48,26980.0,94.9575,95.1119,94.9575,95.0636,26980.0
2021-04-28 13:20:00,98.47,98.48,98.38,98.42,14035.0,95.054,95.0636,94.9671,95.0057,14035.0
2021-04-28 13:25:00,98.43,98.49,98.39,98.46,6687.0,95.0154,95.0733,94.9768,95.0443,6687.0
2021-04-28 13:30:00,98.49,98.5,98.41,98.42,11970.0,95.0733,95.0829,94.9961,95.0057,11970.0
2021-04-28 13:35:00,98.4,98.52,98.38,98.5,13871.0,94.9864,95.1023,94.9671,95.0829,13871.0
2021-04-28 13:40:00,98.48,98.48,98.32,98.33,20766.0,95.0636,95.0636,94.9092,94.9188,20766.0
2021-04-28 13:45:00,98.31,98.38,98.22,98.31,9554.0,94.8995,94.9671,94.8127,94.8995,9554.0
2021-04-28 13:50:00,98.36,98.42,98.06,98.06,23478.0,94.9478,95.0057,94.6582,94.6582,23478.0
2021-04-28 13:55:00,98.02,98.2,97.93,98.08,71781.0,94.6196,94.7934,94.5327,94.6775,71781.0
2021-04-28 14:00:00,98.16,99.01,97.71,98.44,220447.0,94.7547,95.5753,94.3204,95.025,220447.0
2021-04-28 14:05:00,98.49,98.71,98.39,98.62,55107.0,95.0733,95.2857,94.9768,95.1988,55107.0
2021-04-28 14:10:00,98.52,98.85,98.5,98.83,62681.0,95.1023,95.4208,95.0829,95.4015,62681.0
2021-04-28 14:15:00,98.82,98.96,98.72,98.81,116813.0,95.3918,95.527,95.2953,95.3822,116813.0
2021-04-28 14:20:00,98.82,99.13,98.77,99.03,127011.0,95.3918,95.6911,95.3436,95.5946,127011.0
2021-04-28 14:25:00,99.03,99.12,98.82,98.97,105229.0,95.5946,95.6814,95.3918,95.5366,105229.0
2021-04-28 14:30:00,98.93,98.94,98.39,98.8,98948.0,95.498,95.5077,94.9768,95.3725,98948.0
2021-04-28 14:35:00,98.81,99.59,98.79,99.34,208658.0,95.3822,96.1351,95.3629,95.8938,208658.0
2021-04-28 14:40:00,99.39,99.49,99.25,99.47,65141.0,95.9421,96.0386,95.8069,96.0193,65141.0
2021-04-28 14:45:00,99.45,99.62,99.13,99.18,165093.0,96.0,96.1641,95.6911,95.7394,165093.0
2021-04-28 14:50:00,99.17,99.48,99.16,99.4,51774.0,95.7297,96.0289,95.7201,95.9517,51774.0
2021-04-28 14:55:00,99.32,99.53,99.19,99.3,50324.0,95.8745,96.0772,95.749,95.8552,50324.0
2021-04-28 15:00:00,99.28,99.5,99.21,99.3,51160.0,95.8359,96.0483,95.7683,95.8552,51160.0
2021-04-28 15:05:00,99.34,99.35,98.93,99.25,57833.0,95.8938,95.9035,95.498,95.8069,57833.0
2021-04-28 15:10:00,99.27,99.35,98.2,98.62,133770.0,95.8262,95.9035,94.7934,95.1988,133770.0
2021-04-28 15:15:00,98.62,98.79,98.47,98.61,47790.0,95.1988,95.3629,95.054,95.1891,47790.0
2021-04-28 15:20:00,98.53,98.67,98.45,98.6,58254.0,95.1119,95.247,95.0347,95.1795,58254.0
2021-04-28 15:25:00,98.56,99.03,98.5,98.97,93415.0,95.1409,95.5946,95.0829,95.5366,93415.0
2021-04-28 15:30:00,98.97,99.01,98.54,98.55,83345.0,95.5366,95.5753,95.1216,95.1312,83345.0
2021-04-28 15:35:00,98.64,99.11,98.64,99.06,70163.0,95.2181,95.6718,95.2181,95.6235,70163.0
2021-04-28 15:40:00,99.08,99.27,99.04,99.19,99282.0,95.6428,95.8262,95.6042,95.749,99282.0
2021-04-28 15:45:00,99.18,99.31,98.97,99.07,106180.0,95.7394,95.8648,95.5366,95.6332,106180.0
2021-04-28 15:50:00,99.05,99.11,98.56,98.59,44128.0,95.6139,95.6718,95.1409,95.1698,44128.0
2021-04-28 15:55:00,98.58,98.82,98.37,98.82,135751.0,95.1602,95.3918,94.9575,95.3918,135751.0
2021-04-29 09:30:00,101.2,101.28,100.11,100.35,345758.0,97.6893,97.7665,96.6371,96.8688,345758.0
2021-04-29 09:35:00,100.34,100.53,100.1,100.37,127559.0,96.8591,97.0425,96.6274,96.8881,127559.0
2021-04-29 09:40:00,100.39,100.39,99.66,99.98,139764.0,96.9074,96.9074,96.2027,96.5116,139764.0
2021-04-29 09:45:00,99.97,100.27,99.54,100.0,173178.0,96.502,96.7915,96.0869,96.5309,173178.0
2021-04-29 09:50:00,99.99,100.13,99.25,99.32,218336.0,96.5213,96.6564,95.8069,95.8745,218336.0
2021-04-29 09:55:00,99.36,99.6,99.09,99.36,108383.0,95.9131,96.1448,95.6525,95.9131,108383.0
2021-04-29 10:00:00,99.36,99.6,98.66,99.41,179046.0,95.9131,96.1448,95.2374,95.9614,179046.0
2021-04-29 10:05:00,99.39,99.78,99.16,99.45,187488.0,95.9421,96.3185,95.7201,96.0,187488.0
2021-04-29 10:10:00,99.24,99.83,99.05,99.31,130736.0,95.7973,96.3668,95.6139,95.8648,130736.0
2021-04-29 10:15:00,99.33,99.33,98.87,99.04,134959.0,95.8842,95.8842,95.4401,95.6042,134959.0
2021-04-29 10:20:00,99.0,99.42,98.81,99.35,121747.0,95.5656,95.971,95.3822,95.9035,121747.0
2021-04-29 10:25:00,99.33,99.4,98.27,98.36,167485.0,95.8842,95.9517,94.8609,94.9478,167485.0
2021-04-29 10:30:00,98.43,98.52,97.56,97.63,154862.0,95.0154,95.1023,94.1756,94.2431,154862.0
2021-04-29 10:35:00,97.55,97.56,96.73,97.29,271389.0,94.1659,94.1756,93.3743,93.9149,271389.0
2021-04-29 10:40:00,97.28,97.8,97.24,97.64,156544.0,93.9053,94.4072,93.8667,94.2528,156544.0
2021-04-29 10:45:00,97.67,97.67,96.95,97.14,154158.0,94.2817,94.2817,93.5867,93.7701,154158.0
2021-04-29 10:50:00,97.04,98.0,97.04,97.65,140446.0,93.6736,94.6003,93.6736,94.2624,140446.0
2021-04-29 10:55:00,97.78,98.28,97.55,98.22,117709.0,94.3879,94.8706,94.1659,94.8127,117709.0
2021-04-29 11:00:00,98.15,98.44,98.05,98.33,88003.0,94.7451,95.025,94.6486,94.9188,88003.0
2021-04-29 11:05:00,98.37,98.5,98.22,98.38,53804.0,94.9575,95.0829,94.8127,94.9671,53804.0
2021-04-29 11:10:00,98.4,98.48,98.11,98.28,51732.0,94.9864,95.0636,94.7065,94.8706,51732.0
2021-04-29 11:15:00,98.23,98.24,97.74,97.87,71835.0,94.8223,94.832,94.3493,94.4748,71835.0
2021-04-29 11:20:00,97.88,98.15,97.73,98.14,57671.0,94.4845,94.7451,94.3397,94.7354,57671.0
2021-04-29 11:25:00,98.06,98.16,97.86,98.09,50995.0,94.6582,94.7547,94.4651,94.6872,50995.0
2021-04-29 11:30:00,98.08,98.08,97.47,97.52,99262.0,94.6775,94.6775,94.0887,94.1369,99262.0
2021-04-29 11:35:00,97.51,97.54,97.21,97.23,77359.0,94.1273,94.1562,93.8377,93.857,77359.0
2021-04-29 11:40:00,97.22,97.72,97.21,97.55,43353.0,93.8474,94.33,93.8377,94.1659,43353.0
2021-04-29 11:45:00,97.5,97.72,97.39,97.5,34166.0,94.1176,94.33,94.0115,94.1176,34166.0
2021-04-29 11:50:00,97.5,97.51,97.23,97.24,35328.0,94.1176,94.1273,93.857,93.8667,35328.0
2021-04-29 11:55:00,97.2,97.28,96.73,96.8,92191.0,93.828,93.9053,93.3743,93.4419,92191.0
2021-04-29 12:00:00,96.79,96.85,95.6,95.89,336311.0,93.4323,93.4902,92.2835,92.5635,336311.0
2021-04-29 12:05:00,95.93,95.93,94.88,95.09,206405.0,92.6021,92.6021,91.5885,91.7912,206405.0
2021-04-29 12:10:00,95.12,95.74,94.94,95.74,175196.0,91.8202,92.4187,91.6464,92.4187,175196.0
2021-04-29 12:15:00,95.73,95.96,95.13,95.96,202905.0,92.409,92.6311,91.8299,92.6311,202905.0
2021-04-29 12:20:00,95.9,96.05,95.55,95.55,71529.0,92.5731,92.7179,92.2353,92.2353,71529.0
2021-04-29 12:25:00,95.59,95.73,95.0,95.43,89874.0,92.2739,92.409,91.7044,92.1194,89874.0
2021-04-29 12:30:00,95.36,96.02,95.15,95.95,107644.0,92.0519,92.689,91.8492,92.6214,107644.0
2021-04-29 12:35:00,95.96,96.17,95.62,95.83,90878.0,92.6311,92.8338,92.3029,92.5056,90878.0
2021-04-29 12:40:00,95.85,96.0,95.67,95.98,58599.0,92.5249,92.6697,92.3511,92.6504,58599.0
2021-04-29 12:45:00,95.96,96.26,95.75,96.18,84251.0,92.6311,92.9207,92.4283,92.8434,84251.0
2021-04-29 12:50:00,96.19,96.67,96.06,96.65,200822.0,92.8531,93.3164,92.7276,93.2971,200822.0
2021-04-29 12:55:00,96.64,96.64,96.04,96.31,101562.0,93.2875,93.2875,92.7083,92.9689,101562.0
2021-04-29 13:00:00,96.31,96.35,95.73,95.74,70455.0,92.9689,93.0075,92.409,92.4187,70455.0
2021-04-29 13:05:00,95.74,96.42,95.67,95.97,106337.0,92.4187,93.0751,92.3511,92.6407,106337.0
2021-04-29 13:10:00,95.99,96.35,95.87,96.23,118330.0,92.66,93.0075,92.5442,92.8917,118330.0
2021-04-29 13:15:00,96.2,96.33,96.07,96.24,65023.0,92.8627,92.9882,92.7372,92.9013,65023.0
2021-04-29 13:20:00,96.24,96.24,95.89,96.08,108838.0,92.9013,92.9013,92.5635,92.7469,108838.0
2021-04-29 13:25:00,96.08,96.42,95.86,96.29,103787.0,92.7469,93.0751,92.5345,92.9496,103787.0
2021-04-29 13:30:00,96.39,96.43,96.02,96.18,88187.0,93.0461,93.0848,92.689,92.8434,88187.0
2021-04-29 13:35:00,96.21,96.37,95.92,95.96,120137.0,92.8724,93.0268,92.5924,92.6311,120137.0
2021-04-29 13:40:00,95.96,96.55,95.91,96.5,96174.0,92.6311,93.2006,92.5828,93.1523,96174.0
2021-04-29 13:45:00,96.56,96.63,96.32,96.39,83531.0,93.2102,93.2778,92.9786,93.0461,83531.0
2021-04-29 13:50:00,96.38,96.55,96.12,96.22,62602.0,93.0365,93.2006,92.7855,92.882,62602.0
2021-04-29 13:55:00,96.21,96.45,95.96,96.04,150756.0,92.8724,93.1041,92.6311,92.7083,150756.0
2021-04-29 14:00:00,96.07,96.33,95.94,96.21,107912.0,92.7372,92.9882,92.6118,92.8724,107912.0
2021-04-29 14:05:00,96.22,96.68,96.22,96.56,111412.0,92.882,93.3261,92.882,93.2102,111412.0
2021-04-29 14:10:00,96.53,97.01,96.53,96.99,93796.0,93.1813,93.6446,93.1813,93.6253,93796.0
2021-04-29 14:15:00,96.98,97.21,96.81,97.17,124674.0,93.6157,93.8377,93.4516,93.7991,124674.0
2021-04-29 14:20:00,97.11,97.22,97.04,97.09,61097.0,93.7412,93.8474,93.6736,93.7219,61097.0
2021-04-29 14:25:00,97.17,97.21,97.02,97.19,40195.0,93.7991,93.8377,93.6543,93.8184,40195.0
2021-04-29 14:30:00,97.18,97.57,97.17,97.43,121665.0,93.8087,94.1852,93.7991,94.0501,121665.0
2021-04-29 14:35:00,97.42,97.62,97.39,97.62,68399.0,94.0404,94.2335,94.0115,94.2335,68399.0
2021-04-29 14:40:00,97.61,97.78,97.45,97.74,78258.0,94.2238,94.3879,94.0694,94.3493,78258.0
2021-04-29 14:45:00,97.78,97.93,97.48,97.57,86402.0,94.3879,94.5327,94.0983,94.1852,86402.0
2021-04-29 14:50:00,97.59,97.73,97.32,97.7,103422.0,94.2045,94.3397,93.9439,94.3107,103422.0
2021-04-29 14:55:00,97.67,97.95,97.59,97.95,59576.0,94.2817,94.552,94.2045,94.552,59576.0
2021-04-29 15:00:00,97.95,98.15,97.89,97.92,147204.0,94.552,94.7451,94.4941,94.5231,147204.0
2021-04-29 15:05:00,97.92,98.11,97.6,97.84,167608.0,94.5231,94.7065,94.2142,94.4458,167608.0
2021-04-29 15:10:00,97.89,97.99,97.64,97.65,55342.0,94.4941,94.5906,94.2528,94.2624,55342.0
2021-04-29 15:15:00,97.64,97.64,96.99,97.13,133757.0,94.2528,94.2528,93.6253,93.7605,133757.0
2021-04-29 15:20:00,97.13,97.3,96.71,96.8,160762.0,93.7605,93.9246,93.355,93.4419,160762.0
2021-04-29 15:25:00,96.79,96.89,96.56,96.59,128467.0,93.4323,93.5288,93.2102,93.2392,128467.0
2021-04-29 15:30:00,96.61,97.15,96.59,97.09,106528.0,93.2585,93.7798,93.2392,93.7219,106528.0
2021-04-29 15:35:00,97.11,97.16,96.83,97.01,81814.0,93.7412,93.7894,93.4709,93.6446,81814.0
2021-04-29 15:40:00,97.04,97.25,96.94,97.24,92044.0,93.6736,93.8763,93.5771,93.8667,92044.0
2021-04-29 15:45:00,97.25,97.64,97.2,97.54,144177.0,93.8763,94.2528,93.828,94.1562,144177.0
2021-04-29 15:50:00,97.42,97.91,97.32,97.79,106462.0,94.0404,94.5134,93.9439,94.3976,106462.0
2021-04-29 15:55:00,97.83,97.89,97.38,97.76,191291.0,94.4362,94.4941,94.0018,94.3686,191291.0
2021-04-30 09:30:00,94.72,96.03,94.51,95.87,318290.0,91.4341,92.6986,91.2314,92.5442,318290.0
2021-04-30 09:35:00,95.9,96.13,95.57,96.02,137893.0,92.5731,92.7952,92.2546,92.689,137893.0
2021-04-30 09:40:00,96.04,96.12,95.65,95.83,66241.0,92.7083,92.7855,92.3318,92.5056,66241.0
2021-04-30 09:45:00,95.82,96.44,95.66,96.41,101069.0,92.4959,93.0944,92.3415,93.0655,101069.0
2021-04-30 09:50:00,96.47,96.56,96.0,96.17,90242.0,93.1234,93.2102,92.6697,92.8338,90242.0
2021-04-30 09:55:00,96.29,96.64,95.96,96.53,129068.0,92.9496,93.2875,92.6311,93.1813,129068.0
2021-04-30 10:00:00,96.5,96.8,96.17,96.62,67410.0,93.1523,93.4419,92.8338,93.2682,67410.0
2021-04-30 10:05:00,96.6,97.23,96.42,97.13,112558.0,93.2489,93.857,93.0751,93.7605,112558.0
2021-04-30 10:10:00,97.13,97.4,96.94,97.03,82236.0,93.7605,94.0211,93.5771,93.6639,82236.0
2021-04-30 10:15:00,97.14,97.29,97.0,97.2,37387.0,93.7701,93.9149,93.635,93.828,37387.0
2021-04-30 10:20:00,97.21,97.26,96.6,96.73,41121.0,93.8377,93.886,93.2489,93.3743,41121.0
2021-04-30 10:25:00,96.79,97.14,96.27,96.89,137941.0,93.4323,93.7701,92.9303,93.5288,137941.0
2021-04-30 10:30:00,96.89,97.02,96.37,96.39,76012.0,93.5288,93.6543,93.0268,93.0461,76012.0
2021-04-30 10:35:00,96.5,96.61,95.4,95.62,122780.0,93.1523,93.2585,92.0905,92.3029,122780.0
2021-04-30 10:40:00,95.4,95.67,95.23,95.59,92010.0,92.0905,92.3511,91.9264,92.2739,92010.0
2021-04-30 10:45:00,95.52,95.79,95.04,95.09,76316.0,92.2063,92.467,91.743,91.7912,76316.0
2021-04-30 10:50:00,95.02,95.4,94.94,95.14,78659.0,91.7237,92.0905,91.6464,91.8395,78659.0
2021-04-30 10:55:00,95.23,95.4,95.07,95.22,72100.0,91.9264,92.0905,91.7719,91.9167,72100.0
2021-04-30 11:00:00,95.1,95.12,94.53,95.01,153888.0,91.8009,91.8202,91.2507,91.714,153888.0
2021-04-30 11:05:00,94.97,95.22,94.8,94.97,32964.0,91.6754,91.9167,91.5113,91.6754,32964.0
2021-04-30 11:10:00,94.94,95.36,94.87,95.11,90970.0,91.6464,92.0519,91.5789,91.8105,90970.0
2021-04-30 11:15:00,95.15,95.42,94.94,95.08,71592.0,91.8492,92.1098,91.6464,91.7816,71592.0
2021-04-30 11:20:00,95.03,95.46,94.89,95.35,82124.0,91.7333,92.1484,91.5982,92.0422,82124.0
2021-04-30 11:25:00,95.4,95.4,95.01,95.22,34920.0,92.0905,92.0905,91.714,91.9167,34920.0
2021-04-30 11:30:00,95.19,95.56,94.88,95.47,105768.0,91.8878,92.2449,91.5885,92.1581,105768.0
2021-04-30 11:35:00,95.39,95.57,95.29,95.37,34921.0,92.0808,92.2546,91.9843,92.0615,34921.0
2021-04-30 11:40:00,95.27,95.29,95.0,95.06,28804.0,91.965,91.9843,91.7044,91.7623,28804.0
2021-04-30 11:45:00,95.06,95.26,94.94,95.23,29426.0,91.7623,91.9553,91.6464,91.9264,29426.0
2021-04-30 11:50:00,95.2,95.35,94.97,95.35,23384.0,91.8974,92.0422,91.6754,92.0422,23384.0
2021-04-30 11:55:00,95.36,95.6,95.27,95.38,51183.0,92.0519,92.2835,91.965,92.0712,51183.0
2021-04-30 12:00:00,95.39,95.56,95.29,95.4,15956.0,92.0808,92.2449,91.9843,92.0905,15956.0
2021-04-30 12:05:00,95.46,95.75,95.43,95.46,47762.0,92.1484,92.4283,92.1194,92.1484,47762.0
2021-04-30 12:10:00,95.48,95.65,95.18,95.26,33610.0,92.1677,92.3318,91.8781,91.9553,33610.0
2021-04-30 12:15:00,95.25,95.27,94.94,95.2,55393.0,91.9457,91.965,91.6464,91.8974,55393.0
2021-04-30 12:20:00,95.15,95.36,94.94,95.03,22556.0,91.8492,92.0519,91.6464,91.7333,22556.0
2021-04-30 12:25:00,95.06,95.26,94.9,95.26,12976.0,91.7623,91.9553,91.6078,91.9553,12976.0
2021-04-30 12:30:00,95.29,95.45,94.94,95.2,34275.0,91.9843,92.1388,91.6464,91.8974,34275.0
2021-04-30 12:35:00,95.22,95.33,95.02,95.3,18657.0,91.9167,92.0229,91.7237,91.994,18657.0
2021-04-30 12:40:00,95.26,95.26,94.99,95.25,19639.0,91.9553,91.9553,91.6947,91.9457,19639.0
2021-04-30 12:45:00,95.18,95.28,95.04,95.11,13411.0,91.8781,91.9747,91.743,91.8105,13411.0
2021-04-30 12:50:00,95.06,95.1,94.77,94.83,31279.0,91.7623,91.8009,91.4823,91.5403,31279.0
2021-04-30 12:55:00,94.83,95.21,94.6,95.17,60295.0,91.5403,91.9071,91.3182,91.8685,60295.0
2021-04-30 13:00:00,95.16,95.18,94.84,94.97,26974.0,91.8588,91.8781,91.5499,91.6754,26974.0
2021-04-30 13:05:00,95.0,95.11,94.87,95.02,18473.0,91.7044,91.8105,91.5789,91.7237,18473.0
2021-04-30 13:10:00,94.96,95.05,94.78,94.86,23930.0,91.6658,91.7526,91.492,91.5692,23930.0
2021-04-30 13:15:00,94.89,94.98,94.66,94.75,25997.0,91.5982,91.6851,91.3762,91.463,25997.0
2021-04-30 13:20:00,94.77,95.03,94.64,94.98,43725.0,91.4823,91.7333,91.3569,91.6851,43725.0
2021-04-30 13:25:00,94.99,95.02,94.86,94.97,36206.0,91.6947,91.7237,91.5692,91.6754,36206.0
2021-04-30 13:30:00,94.95,95.05,94.87,95.02,34937.0,91.6561,91.7526,91.5789,91.7237,34937.0
2021-04-30 13:35:00,95.02,95.12,94.87,94.92,25289.0,91.7237,91.8202,91.5789,91.6271,25289.0
2021-04-30 13:40:00,94.9,94.92,94.58,94.58,30632.0,91.6078,91.6271,91.2989,91.2989,30632.0
2021-04-30 13:45:00,94.59,94.61,93.78,94.09,285981.0,91.3086,91.3279,90.5267,90.8259,285981.0
2021-04-30 13:50:00,94.07,94.17,93.5,93.76,124641.0,90.8066,90.9032,90.2564,90.5074,124641.0
2021-04-30 13:55:00,93.77,93.77,93.02,93.44,131447.0,90.517,90.517,89.7931,90.1985,131447.0
2021-04-30 14:00:00,93.46,93.67,93.1,93.22,107040.0,90.2178,90.4205,89.8703,89.9861,107040.0
2021-04-30 14:05:00,93.28,93.68,93.23,93.66,74798.0,90.044,90.4302,89.9958,90.4109,74798.0
2021-04-30 14:10:00,93.64,93.93,93.49,93.8,61700.0,90.3915,90.6715,90.2467,90.546,61700.0
2021-04-30 14:15:00,93.8,93.86,93.6,93.85,73916.0,90.546,90.6039,90.3529,90.5943,73916.0
2021-04-30 14:20:00,93.83,93.95,93.64,93.72,49521.0,90.575,90.6908,90.3915,90.4688,49521.0
2021-04-30 14:25:00,93.77,93.81,93.48,93.68,36816.0,90.517,90.5556,90.2371,90.4302,36816.0
2021-04-30 14:30:00,93.68,93.88,93.51,93.74,26390.0,90.4302,90.6232,90.2661,90.4881,26390.0
2021-04-30 14:35:00,93.74,93.84,93.55,93.64,26716.0,90.4881,90.5846,90.3047,90.3915,26716.0
2021-04-30 14:40:00,93.62,93.95,93.61,93.91,48215.0,90.3722,90.6908,90.3626,90.6522,48215.0
2021-04-30 14:45:00,93.9,93.9,93.61,93.73,52749.0,90.6425,90.6425,90.3626,90.4784,52749.0
2021-04-30 14:50:00,93.71,94.07,93.41,93.94,101179.0,90.4591,90.8066,90.1695,90.6811,101179.0
2021-04-30 14:55:00,93.94,94.22,93.42,93.43,68500.0,90.6811,90.9514,90.1792,90.1888,68500.0
2021-04-30 15:00:00,93.48,93.92,93.48,93.7,33484.0,90.2371,90.6618,90.2371,90.4495,33484.0
2021-04-30 15:05:00,93.71,93.73,93.44,93.62,23540.0,90.4591,90.4784,90.1985,90.3722,23540.0
2021-04-30 15:10:00,93.49,93.83,93.29,93.32,37046.0,90.2467,90.575,90.0537,90.0826,37046.0
2021-04-30 15:15:00,93.26,93.32,92.87,93.03,304745.0,90.0247,90.0826,89.6483,89.8027,304745.0
2021-04-30 15:20:00,93.04,93.84,93.01,93.74,99485.0,89.8124,90.5846,89.7834,90.4881,99485.0
2021-04-30 15:25:00,93.75,93.9,93.7,93.84,39879.0,90.4977,90.6425,90.4495,90.5846,39879.0
2021-04-30 15:30:00,93.85,93.92,93.48,93.65,36740.0,90.5943,90.6618,90.2371,90.4012,36740.0
2021-04-30 15:35:00,93.63,93.89,93.37,93.49,58993.0,90.3819,90.6329,90.1309,90.2467,58993.0
2021-04-30 15:40:00,93.46,93.46,93.16,93.16,40439.0,90.2178,90.2178,89.9282,89.9282,40439.0
2021-04-30 15:45:00,93.16,93.5,92.74,93.46,159972.0,89.9282,90.2564,89.5228,90.2178,159972.0
2021-04-30 15:50:00,93.41,93.72,93.35,93.61,89597.0,90.1695,90.4688,90.1116,90.3626,89597.0
2021-04-30 15:55:00,93.68,93.97,93.57,93.73,265372.0,90.4302,90.7101,90.324,90.4784,265372.0
2021-05-03 09:30:00,96.45,96.75,95.68,96.07,235703.0,93.1041,93.3937,92.3608,92.7372,235703.0
2021-05-03 09:35:00,96.0,96.33,95.58,95.87,96954.0,92.6697,92.9882,92.2642,92.5442,96954.0
2021-05-03 09:40:00,96.0,96.76,95.76,95.78,119271.0,92.6697,93.4033,92.438,92.4573,119271.0
2021-05-03 09:45:00,95.75,95.77,94.9,95.48,163479.0,92.4283,92.4477,91.6078,92.1677,163479.0
2021-05-03 09:50:00,95.53,95.9,95.13,95.84,114649.0,92.216,92.5731,91.8299,92.5152,114649.0
2021-05-03 09:55:00,95.75,96.19,95.43,95.56,104833.0,92.4283,92.8531,92.1194,92.2449,104833.0
2021-05-03 10:00:00,95.4,95.61,94.59,94.98,183441.0,92.0905,92.2932,91.3086,91.6851,183441.0
2021-05-03 10:05:00,95.01,95.56,94.86,95.2,101913.0,91.714,92.2449,91.5692,91.8974,101913.0
2021-05-03 10:10:00,95.21,95.63,95.07,95.26,92222.0,91.9071,92.3125,91.7719,91.9553,92222.0
2021-05-03 10:15:00,95.22,95.66,95.16,95.54,98877.0,91.9167,92.3415,91.8588,92.2256,98877.0
2021-05-03 10:20:00,95.56,95.64,95.14,95.2,64678.0,92.2449,92.3222,91.8395,91.8974,64678.0
2021-05-03 10:25:00,95.14,95.22,94.37,94.6,112138.0,91.8395,91.9167,91.0962,91.3182,112138.0
2021-05-03 10:30:00,94.62,95.14,94.57,94.81,85713.0,91.3375,91.8395,91.2893,91.521,85713.0
2021-05-03 10:35:00,94.87,95.17,94.25,94.25,52444.0,91.5789,91.8685,90.9804,90.9804,52444.0
2021-05-03 10:40:00,94.25,94.92,94.25,94.76,41603.0,90.9804,91.6271,90.9804,91.4727,41603.0
2021-05-03 10:45:00,94.62,94.94,94.27,94.35,51714.0,91.3375,91.6464,90.9997,91.0769,51714.0
2021-05-03 10:50:00,94.29,94.55,93.71,94.13,116216.0,91.019,91.27,90.4591,90.8645,116216.0
2021-05-03 10:55:00,94.12,94.46,94.11,94.2,30852.0,90.8549,91.1831,90.8452,90.9321,30852.0
2021-05-03 11:00:00,94.18,94.3,93.76,94.23,77214.0,90.9128,91.0286,90.5074,90.9611,77214.0
2021-05-03 11:05:00,94.24,95.25,94.2,95.2,117636.0,90.9707,91.9457,90.9321,91.8974,117636.0
2021-05-03 11:10:00,95.25,95.29,94.7,95.03,62563.0,91.9457,91.9843,91.4148,91.7333,62563.0
2021-05-03 11:15:00,95.0,95.27,94.82,95.05,51992.0,91.7044,91.965,91.5306,91.7526,51992.0
2021-05-03 11:20:00,95.01,95.43,94.92,95.38,35848.0,91.714,92.1194,91.6271,92.0712,35848.0
2021-05-03 11:25:00,95.43,95.43,94.42,94.43,64907.0,92.1194,92.1194,91.1445,91.1541,64907.0
2021-05-03 11:30:00,94.41,95.28,94.36,95.16,58061.0,91.1348,91.9747,91.0866,91.8588,58061.0
2021-05-03 11:35:00,95.14,95.59,95.13,95.49,76645.0,91.8395,92.2739,91.8299,92.1774,76645.0
2021-05-03 11:40:00,95.4,95.43,95.16,95.41,30554.0,92.0905,92.1194,91.8588,92.1001,30554.0
2021-05-03 11:45:00,95.41,95.46,94.97,95.08,32413.0,92.1001,92.1484,91.6754,91.7816,32413.0
2021-05-03 11:50:00,95.11,95.18,94.74,94.81,23489.0,91.8105,91.8781,91.4534,91.521,23489.0
2021-05-03 11:55:00,94.71,95.02,94.67,94.93,21300.0,91.4244,91.7237,91.3858,91.6368,21300.0
2021-05-03 12:00:00,94.9,95.13,94.83,95.08,18895.0,91.6078,91.8299,91.5403,91.7816,18895.0
2021-05-03 12:05:00,95.1,95.19,94.97,95.03,13761.0,91.8009,91.8878,91.6754,91.7333,13761.0
2021-05-03 12:10:00,95.11,95.3,94.91,95.26,19344.0,91.8105,91.994,91.6175,91.9553,19344.0
2021-05-03 12:15:00,95.23,95.84,95.15,95.67,50596.0,91.9264,92.5152,91.8492,92.3511,50596.0
2021-05-03 12:20:00,95.56,95.97,95.42,95.9,40523.0,92.2449,92.6407,92.1098,92.5731,40523.0
2021-05-03 12:25:00,95.85,95.88,95.66,95.79,12688.0,92.5249,92.5538,92.3415,92.467,12688.0
2021-05-03 12:30:00,95.82,95.82,95.23,95.29,59412.0,92.4959,92.4959,91.9264,91.9843,59412.0
2021-05-03 12:35:00,95.29,95.3,94.98,95.13,30286.0,91.9843,91.994,91.6851,91.8299,30286.0
2021-05-03 12:40:00,95.12,95.29,95.12,95.19,29921.0,91.8202,91.9843,91.8202,91.8878,29921.0
2021-05-03 12:45:00,95.22,95.41,95.2,95.34,10758.0,91.9167,92.1001,91.8974,92.0326,10758.0
2021-05-03 12:50:00,95.35,95.5,95.16,95.48,13961.0,92.0422,92.187,91.8588,92.1677,13961.0
2021-05-03 12:55:00,95.48,95.56,95.22,95.3,16618.0,92.1677,92.2449,91.9167,91.994,16618.0
2021-05-03 13:00:00,95.31,95.4,95.25,95.4,11686.0,92.0036,92.0905,91.9457,92.0905,11686.0
2021-05-03 13:05:00,95.42,95.57,95.29,95.33,16578.0,92.1098,92.2546,91.9843,92.0229,16578.0
2021-05-03 13:10:00,95.33,95.56,95.23,95.5,13911.0,92.0229,92.2449,91.9264,92.187,13911.0
2021-05-03 13:15:00,95.44,95.67,95.42,95.67,22018.0,92.1291,92.3511,92.1098,92.3511,22018.0
2021-05-03 13:20:00,95.68,95.8,95.56,95.61,45689.0,92.3608,92.4766,92.2449,92.2932,45689.0
2021-05-03 13:25:00,95.5,95.67,95.5,95.59,14058.0,92.187,92.3511,92.187,92.2739,14058.0
2021-05-03 13:30:00,95.54,95.66,95.44,95.64,6922.0,92.2256,92.3415,92.1291,92.3222,6922.0
2021-05-03 13:35:00,95.65,95.66,95.44,95.64,11340.0,92.3318,92.3415,92.1291,92.3222,11340.0
2021-05-03 13:40:00,95.65,95.88,95.64,95.64,25024.0,92.3318,92.5538,92.3222,92.3222,25024.0
2021-05-03 13:45:00,95.62,95.77,95.59,95.61,14503.0,92.3029,92.4477,92.2739,92.2932,14503.0
2021-05-03 13:50:00,95.54,95.78,95.53,95.71,17018.0,92.2256,92.4573,92.216,92.3897,17018.0
2021-05-03 13:55:00,95.73,95.78,95.64,95.67,20425.0,92.409,92.4573,92.3222,92.3511,20425.0
2021-05-03 14:00:00,95.74,95.86,95.64,95.66,11794.0,92.4187,92.5345,92.3222,92.3415,11794.0
2021-05-03 14:05:00,95.66,95.76,95.63,95.7,9950.0,92.3415,92.438,92.3125,92.3801,9950.0
2021-05-03 14:10:00,95.7,95.78,95.61,95.77,12651.0,92.3801,92.4573,92.2932,92.4477,12651.0
2021-05-03 14:15:00,95.74,95.77,95.58,95.71,35602.0,92.4187,92.4477,92.2642,92.3897,35602.0
2021-05-03 14:20:00,95.72,95.8,95.65,95.73,11636.0,92.3994,92.4766,92.3318,92.409,11636.0
2021-05-03 14:25:00,95.76,95.89,95.76,95.81,15359.0,92.438,92.5635,92.438,92.4863,15359.0
2021-05-03 14:30:00,95.82,96.1,95.79,96.1,38076.0,92.4959,92.7662,92.467,92.7662,38076.0
2021-05-03 14:35:00,96.1,96.24,95.95,95.96,53590.0,92.7662,92.9013,92.6214,92.6311,53590.0
2021-05-03 14:40:00,95.94,96.17,95.94,96.16,24226.0,92.6118,92.8338,92.6118,92.8241,24226.0
2021-05-03 14:45:00,96.17,96.32,96.16,96.27,40077.0,92.8338,92.9786,92.8241,92.9303,40077.0
2021-05-03 14:50:00,96.29,96.45,96.22,96.38,26078.0,92.9496,93.1041,92.882,93.0365,26078.0
2021-05-03 14:55:00,96.43,96.43,96.14,96.29,37089.0,93.0848,93.0848,92.8048,92.9496,37089.0
2021-05-03 15:00:00,96.32,96.32,95.89,95.93,25565.0,92.9786,92.9786,92.5635,92.6021,25565.0
2021-05-03 15:05:00,95.93,96.12,95.86,96.12,29817.0,92.6021,92.7855,92.5345,92.7855,29817.0
2021-05-03 15:10:00,96.1,96.19,96.03,96.03,26082.0,92.7662,92.8531,92.6986,92.6986,26082.0
2021-05-03 15:15:00,96.01,96.14,95.88,96.0,28727.0,92.6793,92.8048,92.5538,92.6697,28727.0
2021-05-03 15:20:00,96.0,96.07,95.89,95.97,28525.0,92.6697,92.7372,92.5635,92.6407,28525.0
2021-05-03 15:25:00,96.0,96.09,95.92,96.06,31155.0,92.6697,92.7566,92.5924,92.7276,31155.0
2021-05-03 15:30:00,96.08,96.16,95.75,95.78,61188.0,92.7469,92.8241,92.4283,92.4573,61188.0
2021-05-03 15:35:00,95.84,95.9,95.55,95.76,53875.0,92.5152,92.5731,92.2353,92.438,53875.0
2021-05-03 15:40:00,95.74,95.86,95.61,95.7,20749.0,92.4187,92.5345,92.2932,92.3801,20749.0
2021-05-03 15:45:00,95.7,95.75,95.49,95.6,37105.0,92.3801,92.4283,92.1774,92.2835,37105.0
2021-05-03 15:50:00,95.61,95.63,95.15,95.24,72209.0,92.2932,92.3125,91.8492,91.936,72209.0
2021-05-03 15:55:00,95.26,95.28,94.87,95.08,105334.0,91.9553,91.9747,91.5789,91.7816,105334.0
2021-05-04 09:30:00,93.27,93.65,92.54,92.99,321446.0,90.0344,90.4012,89.3297,89.7641,321446.0
2021-05-04 09:35:00,92.96,93.27,92.35,92.67,211329.0,89.7351,90.0344,89.1463,89.4552,211329.0
2021-05-04 09:40:00,92.61,92.72,91.47,91.49,229804.0,89.3973,89.5035,88.2968,88.3161,229804.0
2021-05-04 09:45:00,91.47,91.51,90.3,90.53,179102.0,88.2968,88.3354,87.1674,87.3894,179102.0
2021-05-04 09:50:00,90.55,90.55,89.4,89.88,228264.0,87.4087,87.4087,86.2986,86.762,228264.0
2021-05-04 09:55:00,89.9,90.37,89.45,89.57,221056.0,86.7813,87.235,86.3469,86.4627,221056.0
2021-05-04 10:00:00,89.52,89.56,88.82,89.09,237056.0,86.4145,86.4531,85.7388,85.9994,237056.0
2021-05-04 10:05:00,89.04,89.69,88.74,89.55,184462.0,85.9511,86.5786,85.6615,86.4434,184462.0
2021-05-04 10:10:00,89.52,89.84,89.14,89.63,166237.0,86.4145,86.7234,86.0477,86.5207,166237.0
2021-05-04 10:15:00,89.59,90.48,88.87,90.43,217103.0,86.482,87.3412,85.787,87.2929,217103.0
2021-05-04 10:20:00,90.45,91.05,90.18,91.01,197907.0,87.3122,87.8914,87.0516,87.8528,197907.0
2021-05-04 10:25:00,90.99,91.75,90.88,91.67,215033.0,87.8335,88.5671,87.7273,88.4899,215033.0
2021-05-04 10:30:00,91.61,91.75,90.84,91.04,117885.0,88.432,88.5671,87.6887,87.8817,117885.0
2021-05-04 10:35:00,91.1,91.89,91.03,91.81,76583.0,87.9397,88.7023,87.8721,88.625,76583.0
2021-05-04 10:40:00,91.88,92.07,91.66,91.7,80579.0,88.6926,88.876,88.4802,88.5188,80579.0
2021-05-04 10:45:00,91.66,91.97,90.9,91.17,50274.0,88.4802,88.7795,87.7466,88.0072,50274.0
2021-05-04 10:50:00,91.16,91.16,90.44,90.84,99746.0,87.9976,87.9976,87.3026,87.6887,99746.0
2021-05-04 10:55:00,90.8,91.11,90.21,90.28,105551.0,87.6501,87.9493,87.0805,87.1481,105551.0
2021-05-04 11:00:00,90.26,90.71,89.88,90.35,96092.0,87.1288,87.5632,86.762,87.2157,96092.0
2021-05-04 11:05:00,90.34,90.35,89.79,90.29,58036.0,87.206,87.2157,86.6751,87.1578,58036.0
2021-05-04 11:10:00,90.36,90.45,89.58,89.67,77549.0,87.2253,87.3122,86.4724,86.5593,77549.0
2021-05-04 11:15:00,89.63,89.78,89.3,89.62,89934.0,86.5207,86.6655,86.2021,86.511,89934.0
2021-05-04 11:20:00,89.55,89.72,89.14,89.14,85473.0,86.4434,86.6075,86.0477,86.0477,85473.0
2021-05-04 11:25:00,89.13,90.2,88.95,90.17,145176.0,86.038,87.0709,85.8642,87.0419,145176.0
2021-05-04 11:30:00,90.17,90.4,89.86,89.95,89669.0,87.0419,87.2639,86.7427,86.8296,89669.0
2021-05-04 11:35:00,89.91,90.35,89.72,90.2,63228.0,86.7909,87.2157,86.6075,87.0709,63228.0
2021-05-04 11:40:00,90.1,90.15,89.69,89.77,73958.0,86.9743,87.0226,86.5786,86.6558,73958.0
2021-05-04 11:45:00,89.81,89.81,89.39,89.54,56768.0,86.6944,86.6944,86.289,86.4338,56768.0
2021-05-04 11:50:00,89.57,89.57,89.09,89.19,85847.0,86.4627,86.4627,85.9994,86.0959,85847.0
2021-05-04 11:55:00,89.19,89.6,89.07,89.5,103477.0,86.0959,86.4917,85.9801,86.3952,103477.0
2021-05-04 12:00:00,89.44,90.22,89.37,90.06,76324.0,86.3372,87.0902,86.2697,86.9357,76324.0
2021-05-04 12:05:00,90.07,90.26,89.67,90.26,55946.0,86.9454,87.1288,86.5593,87.1288,55946.0
2021-05-04 12:10:00,90.37,90.67,90.29,90.6,75928.0,87.235,87.5246,87.1578,87.457,75928.0
2021-05-04 12:15:00,90.7,90.74,90.41,90.73,40663.0,87.5535,87.5921,87.2736,87.5825,40663.0
2021-05-04 12:20:00,90.73,90.82,90.41,90.47,48931.0,87.5825,87.6694,87.2736,87.3315,48931.0
2021-05-04 12:25:00,90.45,90.77,90.3,90.71,46141.0,87.3122,87.6211,87.1674,87.5632,46141.0
2021-05-04 12:30:00,90.72,90.72,90.06,90.15,44490.0,87.5728,87.5728,86.9357,87.0226,44490.0
2021-05-04 12:35:00,90.25,90.56,90.23,90.38,36299.0,87.1191,87.4184,87.0998,87.2446,36299.0
2021-05-04 12:40:00,90.38,90.38,89.98,90.26,43769.0,87.2446,87.2446,86.8585,87.1288,43769.0
2021-05-04 12:45:00,90.29,90.43,89.87,90.29,54238.0,87.1578,87.2929,86.7523,87.1578,54238.0
2021-05-04 12:50:00,90.27,90.64,90.18,90.36,59423.0,87.1385,87.4956,87.0516,87.2253,59423.0
2021-05-04 12:55:00,90.34,90.38,90.12,90.25,37926.0,87.206,87.2446,86.9937,87.1191,37926.0
2021-05-04 13:00:00,90.24,90.8,89.99,90.71,72240.0,87.1095,87.6501,86.8682,87.5632,72240.0
2021-05-04 13:05:00,90.63,90.94,90.21,90.57,70231.0,87.486,87.7852,87.0805,87.428,70231.0
2021-05-04 13:10:00,90.59,90.71,90.3,90.7,53081.0,87.4474,87.5632,87.1674,87.5535,53081.0
2021-05-04 13:15:00,90.66,90.82,90.42,90.48,83732.0,87.5149,87.6694,87.2832,87.3412,83732.0
2021-05-04 13:20:00,90.45,90.88,90.36,90.71,97270.0,87.3122,87.7273,87.2253,87.5632,97270.0
2021-05-04 13:25:00,90.71,91.05,90.51,90.88,86842.0,87.5632,87.8914,87.3701,87.7273,86842.0
2021-05-04 13:30:00,90.89,91.1,90.6,91.07,55784.0,87.7369,87.9397,87.457,87.9107,55784.0
2021-05-04 13:35:00,91.11,91.24,90.91,91.11,79040.0,87.9493,88.0748,87.7563,87.9493,79040.0
2021-05-04 13:40:00,91.05,91.12,90.6,90.8,70616.0,87.8914,87.959,87.457,87.6501,70616.0
2021-05-04 13:45:00,90.75,91.12,90.52,91.12,79237.0,87.6018,87.959,87.3798,87.959,79237.0
2021-05-04 13:50:00,91.13,91.13,90.45,90.57,68701.0,87.9686,87.9686,87.3122,87.428,68701.0
2021-05-04 13:55:00,90.56,91.13,90.45,90.83,72087.0,87.4184,87.9686,87.3122,87.679,72087.0
2021-05-04 14:00:00,90.84,90.84,90.32,90.82,61432.0,87.6887,87.6887,87.1867,87.6694,61432.0
2021-05-04 14:05:00,90.85,90.91,90.45,90.75,37134.0,87.6983,87.7563,87.3122,87.6018,37134.0
2021-05-04 14:10:00,90.75,91.44,90.64,91.44,74956.0,87.6018,88.2679,87.4956,88.2679,74956.0
2021-05-04 14:15:00,91.41,91.44,91.04,91.08,33576.0,88.2389,88.2679,87.8817,87.9204,33576.0
2021-05-04 14:20:00,91.14,91.15,90.51,90.76,52761.0,87.9783,87.9879,87.3701,87.6115,52761.0
2021-05-04 14:25:00,90.84,90.84,90.4,90.58,80373.0,87.6887,87.6887,87.2639,87.4377,80373.0
2021-05-04 14:30:00,90.54,90.88,90.48,90.78,43378.0,87.3991,87.7273,87.3412,87.6308,43378.0
2021-05-04 14:35:00,90.82,90.95,90.59,90.62,47981.0,87.6694,87.7949,87.4474,87.4763,47981.0
2021-05-04 14:40:00,90.67,91.07,90.44,91.0,43926.0,87.5246,87.9107,87.3026,87.8431,43926.0
2021-05-04 14:45:00,90.95,91.1,90.83,90.84,67780.0,87.7949,87.9397,87.679,87.6887,67780.0
2021-05-04 14:50:00,90.85,91.06,90.81,90.96,40501.0,87.6983,87.901,87.6597,87.8045,40501.0
2021-05-04 14:55:00,91.0,91.28,90.78,90.78,50653.0,87.8431,88.1134,87.6308,87.6308,50653.0
2021-05-04 15:00:00,90.8,91.2,90.44,90.96,57165.0,87.6501,88.0362,87.3026,87.8045,57165.0
2021-05-04 15:05:00,90.94,90.96,90.63,90.78,24089.0,87.7852,87.8045,87.486,87.6308,24089.0
2021-05-04 15:10:00,90.95,91.1,90.69,90.84,42469.0,87.7949,87.9397,87.5439,87.6887,42469.0
2021-05-04 15:15:00,90.8,91.06,90.6,90.78,52874.0,87.6501,87.901,87.457,87.6308,52874.0
2021-05-04 15:20:00,90.74,90.87,90.59,90.65,36648.0,87.5921,87.7176,87.4474,87.5053,36648.0
2021-05-04 15:25:00,90.62,90.96,90.51,90.86,50458.0,87.4763,87.8045,87.3701,87.708,50458.0
2021-05-04 15:30:00,90.85,91.03,90.64,91.02,97427.0,87.6983,87.8721,87.4956,87.8624,97427.0
2021-05-04 15:35:00,91.03,91.47,90.99,91.27,132604.0,87.8721,88.2968,87.8335,88.1038,132604.0
2021-05-04 15:40:00,91.27,91.29,90.76,90.78,67676.0,88.1038,88.1231,87.6115,87.6308,67676.0
2021-05-04 15:45:00,90.81,90.83,90.52,90.76,84221.0,87.6597,87.679,87.3798,87.6115,84221.0
2021-05-04 15:50:00,90.78,91.33,90.78,91.23,113418.0,87.6308,88.1617,87.6308,88.0651,113418.0
2021-05-04 15:55:00,91.21,91.67,91.18,91.64,160187.0,88.0458,88.4899,88.0169,88.4609,160187.0
2021-05-05 09:30:00,92.75,93.15,91.6,91.75,203348.0,89.5324,89.9185,88.4223,88.5671,203348.0
2021-05-05 09:35:00,91.69,91.83,91.16,91.23,157754.0,88.5092,88.6443,87.9976,88.0651,157754.0
2021-05-05 09:40:00,91.28,91.54,90.7,91.47,162881.0,88.1134,88.3644,87.5535,88.2968,162881.0
2021-05-05 09:45:00,91.41,92.07,91.4,91.52,123115.0,88.2389,88.876,88.2293,88.3451,123115.0
2021-05-05 09:50:00,91.52,91.88,91.29,91.56,67711.0,88.3451,88.6926,88.1231,88.3837,67711.0
2021-05-05 09:55:00,91.54,91.59,90.97,91.1,89884.0,88.3644,88.4127,87.8142,87.9397,89884.0
2021-05-05 10:00:00,91.17,91.25,89.9,90.02,188280.0,88.0072,88.0845,86.7813,86.8971,188280.0
2021-05-05 10:05:00,90.04,90.28,89.65,90.11,142409.0,86.9164,87.1481,86.54,86.984,142409.0
2021-05-05 10:10:00,90.1,90.53,89.74,90.13,73627.0,86.9743,87.3894,86.6268,87.0033,73627.0
2021-05-05 10:15:00,90.17,90.34,89.68,90.18,104357.0,87.0419,87.206,86.5689,87.0516,104357.0
2021-05-05 10:20:00,90.13,90.42,89.52,89.58,118918.0,87.0033,87.2832,86.4145,86.4724,118918.0
2021-05-05 10:25:00,89.62,89.93,89.27,89.89,140217.0,86.511,86.8102,86.1731,86.7716,140217.0
2021-05-05 10:30:00,89.91,89.94,89.36,89.68,106746.0,86.7909,86.8199,86.26,86.5689,106746.0
2021-05-05 10:35:00,89.66,90.42,89.65,90.4,108936.0,86.5496,87.2832,86.54,87.2639,108936.0
2021-05-05 10:40:00,90.43,91.07,90.31,91.06,98861.0,87.2929,87.9107,87.1771,87.901,98861.0
2021-05-05 10:45:00,91.09,91.41,91.03,91.41,68328.0,87.93,88.2389,87.8721,88.2389,68328.0
2021-05-05 10:50:00,91.42,91.59,91.2,91.34,78912.0,88.2486,88.4127,88.0362,88.1713,78912.0
2021-05-05 10:55:00,91.35,91.55,91.18,91.49,74631.0,88.181,88.374,88.0169,88.3161,74631.0
2021-05-05 11:00:00,91.47,91.96,91.4,91.83,88063.0,88.2968,88.7698,88.2293,88.6443,88063.0
2021-05-05 11:05:00,91.87,92.05,91.82,92.0,50440.0,88.6829,88.8567,88.6347,88.8084,50440.0
2021-05-05 11:10:00,92.02,92.37,92.02,92.33,80790.0,88.8277,89.1656,88.8277,89.127,80790.0
2021-05-05 11:15:00,92.33,92.49,92.24,92.3,63436.0,89.127,89.2814,89.0401,89.098,63436.0
2021-05-05 11:20:00,92.31,92.58,92.31,92.53,37293.0,89.1077,89.3683,89.1077,89.3201,37293.0
2021-05-05 11:25:00,92.57,92.62,92.13,92.13,19742.0,89.3587,89.4069,88.9339,88.9339,19742.0
2021-05-05 11:30:00,92.44,92.61,92.39,92.6,31684.0,89.2332,89.3973,89.1849,89.3876,31684.0
2021-05-05 11:35:00,92.59,92.7,92.48,92.61,33128.0,89.378,89.4842,89.2718,89.3973,33128.0
2021-05-05 11:40:00,92.55,92.55,92.3,92.45,20630.0,89.3394,89.3394,89.098,89.2428,20630.0
2021-05-05 11:45:00,92.49,92.5,92.16,92.16,38664.0,89.2814,89.2911,88.9629,88.9629,38664.0
2021-05-05 11:50:00,92.2,92.31,92.12,92.28,21146.0,89.0015,89.1077,88.9243,89.0787,21146.0
2021-05-05 11:55:00,92.23,92.37,92.09,92.34,22568.0,89.0305,89.1656,88.8953,89.1366,22568.0
2021-05-05 12:00:00,92.35,92.53,92.27,92.38,27873.0,89.1463,89.3201,89.0691,89.1753,27873.0
2021-05-05 12:05:00,92.38,92.68,92.29,92.59,31922.0,89.1753,89.4648,89.0884,89.378,31922.0
2021-05-05 12:10:00,92.56,92.61,92.27,92.28,41711.0,89.349,89.3973,89.0691,89.0787,41711.0
2021-05-05 12:15:00,92.29,92.42,92.24,92.24,13362.0,89.0884,89.2139,89.0401,89.0401,13362.0
2021-05-05 12:20:00,92.3,92.4,92.1,92.12,40489.0,89.098,89.1946,88.905,88.9243,40489.0
2021-05-05 12:25:00,92.18,92.32,92.18,92.32,19435.0,88.9822,89.1173,88.9822,89.1173,19435.0
2021-05-05 12:30:00,92.27,92.42,91.91,92.02,17327.0,89.0691,89.2139,88.7216,88.8277,17327.0
2021-05-05 12:35:00,91.98,92.0,91.63,91.66,34419.0,88.7891,88.8084,88.4513,88.4802,34419.0
2021-05-05 12:40:00,91.63,91.66,91.35,91.54,54989.0,88.4513,88.4802,88.181,88.3644,54989.0
2021-05-05 12:45:00,91.55,91.67,91.49,91.53,26815.0,88.374,88.4899,88.3161,88.3547,26815.0
2021-05-05 12:50:00,91.5,91.56,91.34,91.55,53302.0,88.3258,88.3837,88.1713,88.374,53302.0
2021-05-05 12:55:00,91.55,91.57,91.3,91.38,45478.0,88.374,88.3934,88.1327,88.2099,45478.0
2021-05-05 13:00:00,91.35,91.52,91.06,91.14,33834.0,88.181,88.3451,87.901,87.9783,33834.0
2021-05-05 13:05:00,91.16,91.65,91.16,91.61,46275.0,87.9976,88.4706,87.9976,88.432,46275.0
2021-05-05 13:10:00,91.62,91.63,91.48,91.59,4484.0,88.4416,88.4513,88.3065,88.4127,4484.0
2021-05-05 13:15:00,91.49,91.72,91.49,91.68,10307.0,88.3161,88.5382,88.3161,88.4995,10307.0
2021-05-05 13:20:00,91.72,91.81,91.64,91.74,18207.0,88.5382,88.625,88.4609,88.5575,18207.0
2021-05-05 13:25:00,91.7,91.76,91.56,91.74,18739.0,88.5188,88.5768,88.3837,88.5575,18739.0
2021-05-05 13:30:00,91.75,91.96,91.65,91.74,26133.0,88.5671,88.7698,88.4706,88.5575,26133.0
2021-05-05 13:35:00,91.74,91.99,91.7,91.98,29688.0,88.5575,88.7988,88.5188,88.7891,29688.0
2021-05-05 13:40:00,91.97,92.08,91.88,92.04,53691.0,88.7795,88.8857,88.6926,88.847,53691.0
2021-05-05 13:45:00,91.98,92.37,91.98,92.29,48882.0,88.7891,89.1656,88.7891,89.0884,48882.0
2021-05-05 13:50:00,92.32,92.55,92.31,92.39,46725.0,89.1173,89.3394,89.1077,89.1849,46725.0
2021-05-05 13:55:00,92.34,92.37,92.1,92.27,27810.0,89.1366,89.1656,88.905,89.0691,27810.0
2021-05-05 14:00:00,92.29,92.35,91.96,91.96,25597.0,89.0884,89.1463,88.7698,88.7698,25597.0
2021-05-05 14:05:00,91.99,92.09,91.66,91.71,33181.0,88.7988,88.8953,88.4802,88.5285,33181.0
2021-05-05 14:10:00,91.73,92.15,91.68,92.15,48095.0,88.5478,88.9532,88.4995,88.9532,48095.0
2021-05-05 14:15:00,92.14,92.22,91.84,92.03,34044.0,88.9436,89.0208,88.654,88.8374,34044.0
2021-05-05 14:20:00,92.05,92.25,92.01,92.13,23848.0,88.8567,89.0498,88.8181,88.9339,23848.0
2021-05-05 14:25:00,92.12,92.2,91.93,92.06,21423.0,88.9243,89.0015,88.7409,88.8664,21423.0
2021-05-05 14:30:00,92.09,92.14,91.86,91.93,25395.0,88.8953,88.9436,88.6733,88.7409,25395.0
2021-05-05 14:35:00,91.91,92.05,91.82,91.9,11711.0,88.7216,88.8567,88.6347,88.7119,11711.0
2021-05-05 14:40:00,91.85,91.96,91.68,91.73,47016.0,88.6636,88.7698,88.4995,88.5478,47016.0
2021-05-05 14:45:00,91.7,92.2,91.69,92.11,42118.0,88.5188,89.0015,88.5092,88.9146,42118.0
2021-05-05 14:50:00,92.08,92.13,91.71,91.74,37365.0,88.8857,88.9339,88.5285,88.5575,37365.0
2021-05-05 14:55:00,91.73,91.95,91.47,91.61,68271.0,88.5478,88.7602,88.2968,88.432,68271.0
2021-05-05 15:00:00,91.57,91.62,90.6,90.92,72908.0,88.3934,88.4416,87.457,87.7659,72908.0
2021-05-05 15:05:00,90.95,91.27,90.53,90.58,62819.0,87.7949,88.1038,87.3894,87.4377,62819.0
2021-05-05 15:10:00,90.57,90.81,90.35,90.35,63091.0,87.428,87.6597,87.2157,87.2157,63091.0
2021-05-05 15:15:00,90.36,90.39,89.9,89.94,164104.0,87.2253,87.2543,86.7813,86.8199,164104.0
2021-05-05 15:20:00,89.96,90.07,89.5,89.66,141289.0,86.8392,86.9454,86.3952,86.5496,141289.0
2021-05-05 15:25:00,89.68,90.22,89.37,90.13,166386.0,86.5689,87.0902,86.2697,87.0033,166386.0
2021-05-05 15:30:00,90.01,90.45,89.75,90.21,117515.0,86.8875,87.3122,86.6365,87.0805,117515.0
2021-05-05 15:35:00,90.23,90.62,90.2,90.42,61505.0,87.0998,87.4763,87.0709,87.2832,61505.0
2021-05-05 15:40:00,90.37,90.53,90.26,90.42,38429.0,87.235,87.3894,87.1288,87.2832,38429.0
2021-05-05 15:45:00,90.46,90.68,90.29,90.35,83532.0,87.3219,87.5342,87.1578,87.2157,83532.0
2021-05-05 15:50:00,90.34,90.73,90.12,90.68,94376.0,87.206,87.5825,86.9937,87.5342,94376.0
2021-05-05 15:55:00,90.68,90.75,90.26,90.56,145005.0,87.5342,87.6018,87.1288,87.4184,145005.0
2021-05-06 09:30:00,90.85,90.85,89.28,89.34,162917.0,87.6983,87.6983,86.1828,86.2407,162917.0
2021-05-06 09:35:00,89.25,90.8,89.23,90.68,159718.0,86.1538,87.6501,86.1345,87.5342,159718.0
2021-05-06 09:40:00,90.61,90.73,89.39,89.59,91160.0,87.4667,87.5825,86.289,86.482,91160.0
2021-05-06 09:45:00,89.56,89.79,89.03,89.05,86396.0,86.4531,86.6751,85.9415,85.9608,86396.0
2021-05-06 09:50:00,89.01,89.58,88.89,89.14,108591.0,85.9222,86.4724,85.8063,86.0477,108591.0
2021-05-06 09:55:00,89.08,89.14,87.87,87.87,174765.0,85.9897,86.0477,84.8217,84.8217,174765.0
2021-05-06 10:00:00,87.9,88.36,87.59,87.9,196382.0,84.8507,85.2947,84.5514,84.8507,196382.0
2021-05-06 10:05:00,87.85,87.9,86.95,86.95,195217.0,84.8024,84.8507,83.9336,83.9336,195217.0
2021-05-06 10:10:00,86.94,87.79,86.94,87.26,169851.0,83.924,84.7445,83.924,84.2329,169851.0
2021-05-06 10:15:00,87.25,87.54,86.55,86.75,145896.0,84.2232,84.5032,83.5475,83.7406,145896.0
2021-05-06 10:20:00,86.7,87.14,86.37,87.07,152383.0,83.6923,84.117,83.3737,84.0495,152383.0
2021-05-06 10:25:00,87.05,87.1,86.61,86.69,93299.0,84.0302,84.0784,83.6054,83.6826,93299.0
2021-05-06 10:30:00,86.65,87.16,86.55,87.08,74849.0,83.644,84.1363,83.5475,84.0591,74849.0
2021-05-06 10:35:00,87.1,87.67,86.96,87.52,109030.0,84.0784,84.6286,83.9433,84.4839,109030.0
2021-05-06 10:40:00,87.44,87.55,87.04,87.15,54351.0,84.4066,84.5128,84.0205,84.1267,54351.0
2021-05-06 10:45:00,87.23,87.5,86.73,86.74,53570.0,84.2039,84.4645,83.7213,83.7309,53570.0
2021-05-06 10:50:00,86.74,87.44,86.74,87.29,52631.0,83.7309,84.4066,83.7309,84.2618,52631.0
2021-05-06 10:55:00,87.31,87.43,87.03,87.31,39021.0,84.2811,84.397,84.0109,84.2811,39021.0
2021-05-06 11:00:00,87.33,87.34,86.55,86.81,66806.0,84.3004,84.3101,83.5475,83.7985,66806.0
2021-05-06 11:05:00,86.92,86.99,85.97,86.25,136879.0,83.9047,83.9722,82.9876,83.2579,136879.0
2021-05-06 11:10:00,86.25,86.53,86.13,86.44,109410.0,83.2579,83.5282,83.1421,83.4413,109410.0
2021-05-06 11:15:00,86.5,86.94,86.25,86.89,64914.0,83.4992,83.924,83.2579,83.8757,64914.0
2021-05-06 11:20:00,86.84,87.59,86.83,87.59,86554.0,83.8274,84.5514,83.8178,84.5514,86554.0
2021-05-06 11:25:00,87.56,87.87,87.56,87.77,97798.0,84.5225,84.8217,84.5225,84.7252,97798.0
2021-05-06 11:30:00,87.79,88.11,87.65,88.11,53176.0,84.7445,85.0534,84.6093,85.0534,53176.0
2021-05-06 11:35:00,88.11,88.6,88.05,88.56,80479.0,85.0534,85.5264,84.9955,85.4878,80479.0
2021-05-06 11:40:00,88.57,88.96,88.57,88.83,136156.0,85.4974,85.8739,85.4974,85.7484,136156.0
2021-05-06 11:45:00,88.86,88.87,88.56,88.75,42927.0,85.7774,85.787,85.4878,85.6712,42927.0
2021-05-06 11:50:00,88.78,89.05,88.75,88.89,82344.0,85.7001,85.9608,85.6712,85.8063,82344.0
2021-05-06 11:55:00,88.86,89.03,88.75,88.88,60671.0,85.7774,85.9415,85.6712,85.7967,60671.0
2021-05-06 12:00:00,88.96,88.99,88.49,88.7,51335.0,85.8739,85.9029,85.4202,85.6229,51335.0
2021-05-06 12:05:00,88.69,88.71,88.29,88.38,22287.0,85.6133,85.6326,85.2271,85.314,22287.0
2021-05-06 12:10:00,88.42,88.65,88.25,88.31,22442.0,85.3526,85.5747,85.1885,85.2464,22442.0
2021-05-06 12:15:00,88.37,88.73,88.26,88.53,20966.0,85.3044,85.6519,85.1982,85.4588,20966.0
2021-05-06 12:20:00,88.46,88.74,88.42,88.71,18966.0,85.3912,85.6615,85.3526,85.6326,18966.0
2021-05-06 12:25:00,88.66,89.07,88.65,88.98,34780.0,85.5843,85.9801,85.5747,85.8932,34780.0
2021-05-06 12:30:00,89.0,89.05,88.44,88.46,34408.0,85.9125,85.9608,85.3719,85.3912,34408.0
2021-05-06 12:35:00,88.51,88.52,87.9,88.2,66341.0,85.4395,85.4492,84.8507,85.1403,66341.0
2021-05-06 12:40:00,88.29,88.61,88.23,88.41,35009.0,85.2271,85.536,85.1692,85.343,35009.0
2021-05-06 12:45:00,88.35,88.39,88.1,88.22,8228.0,85.2851,85.3237,85.0437,85.1596,8228.0
2021-05-06 12:50:00,88.27,88.52,88.27,88.3,12074.0,85.2078,85.4492,85.2078,85.2368,12074.0
2021-05-06 12:55:00,88.34,88.43,88.2,88.43,7985.0,85.2754,85.3623,85.1403,85.3623,7985.0
2021-05-06 13:00:00,88.4,88.74,88.39,88.56,16435.0,85.3333,85.6615,85.3237,85.4878,16435.0
2021-05-06 13:05:00,88.56,88.62,88.18,88.62,14672.0,85.4878,85.5457,85.121,85.5457,14672.0
2021-05-06 13:10:00,88.58,88.66,88.4,88.45,9872.0,85.5071,85.5843,85.3333,85.3816,9872.0
2021-05-06 13:15:00,88.42,88.45,87.96,88.0,19658.0,85.3526,85.3816,84.9086,84.9472,19658.0
2021-05-06 13:20:00,88.03,88.26,87.9,88.19,11420.0,84.9762,85.1982,84.8507,85.1306,11420.0
2021-05-06 13:25:00,88.16,88.57,88.16,88.45,24935.0,85.1017,85.4974,85.1017,85.3816,24935.0
2021-05-06 13:30:00,88.49,88.63,88.41,88.43,12031.0,85.4202,85.5553,85.343,85.3623,12031.0
2021-05-06 13:35:00,88.47,88.67,88.46,88.55,5975.0,85.4009,85.594,85.3912,85.4781,5975.0
2021-05-06 13:40:00,88.52,88.64,88.23,88.46,16772.0,85.4492,85.565,85.1692,85.3912,16772.0
2021-05-06 13:45:00,88.5,88.5,88.04,88.24,22056.0,85.4299,85.4299,84.9858,85.1789,22056.0
2021-05-06 13:50:00,88.26,88.4,88.01,88.05,15964.0,85.1982,85.3333,84.9569,84.9955,15964.0
2021-05-06 13:55:00,88.02,88.09,87.59,87.77,40817.0,84.9665,85.0341,84.5514,84.7252,40817.0
2021-05-06 14:00:00,87.82,87.94,87.64,87.73,26807.0,84.7734,84.8893,84.5997,84.6866,26807.0
2021-05-06 14:05:00,87.71,88.12,87.71,88.01,32226.0,84.6673,85.063,84.6673,84.9569,32226.0
2021-05-06 14:10:00,88.04,88.4,87.51,88.29,62208.0,84.9858,85.3333,84.4742,85.2271,62208.0
2021-05-06 14:15:00,88.13,88.36,87.79,87.94,30705.0,85.0727,85.2947,84.7445,84.8893,30705.0
2021-05-06 14:20:00,87.94,88.06,87.52,88.01,26572.0,84.8893,85.0051,84.4839,84.9569,26572.0
2021-05-06 14:25:00,88.08,88.08,87.11,87.18,54522.0,85.0244,85.0244,84.0881,84.1556,54522.0
2021-05-06 14:30:00,87.3,87.39,86.8,86.88,55580.0,84.2715,84.3584,83.7888,83.8661,55580.0
2021-05-06 14:35:00,86.88,87.16,86.71,86.89,56747.0,83.8661,84.1363,83.702,83.8757,56747.0
2021-05-06 14:40:00,86.96,87.15,86.58,86.69,64897.0,83.9433,84.1267,83.5765,83.6826,64897.0
2021-05-06 14:45:00,86.74,87.27,86.73,87.06,55629.0,83.7309,84.2425,83.7213,84.0398,55629.0
2021-05-06 14:50:00,87.11,87.48,87.0,87.29,34517.0,84.0881,84.4452,83.9819,84.2618,34517.0
2021-05-06 14:55:00,87.27,87.54,87.14,87.15,38264.0,84.2425,84.5032,84.117,84.1267,38264.0
2021-05-06 15:00:00,87.11,87.52,87.07,87.27,40312.0,84.0881,84.4839,84.0495,84.2425,40312.0
2021-05-06 15:05:00,87.26,87.35,87.15,87.33,33069.0,84.2329,84.3197,84.1267,84.3004,33069.0
2021-05-06 15:10:00,87.4,87.7,87.3,87.61,67450.0,84.368,84.6576,84.2715,84.5707,67450.0
2021-05-06 15:15:00,87.58,87.76,87.51,87.72,14897.0,84.5418,84.7155,84.4742,84.6769,14897.0
2021-05-06 15:20:00,87.69,88.14,87.67,88.14,60638.0,84.648,85.0823,84.6286,85.0823,60638.0
2021-05-06 15:25:00,88.15,89.0,87.98,88.78,120065.0,85.092,85.9125,84.9279,85.7001,120065.0
2021-05-06 15:30:00,88.8,89.0,88.72,88.84,52383.0,85.7194,85.9125,85.6422,85.7581,52383.0
2021-05-06 15:35:00,88.88,89.35,88.8,89.15,92616.0,85.7967,86.2504,85.7194,86.0573,92616.0
2021-05-06 15:40:00,89.34,89.45,89.23,89.44,72754.0,86.2407,86.3469,86.1345,86.3372,72754.0
2021-05-06 15:45:00,89.45,90.1,89.43,89.95,155227.0,86.3469,86.9743,86.3276,86.8296,155227.0
2021-05-06 15:50:00,89.99,90.5,89.99,90.3,158769.0,86.8682,87.3605,86.8682,87.1674,158769.0
2021-05-06 15:55:00,90.34,91.01,90.14,90.96,206803.0,87.206,87.8528,87.013,87.8045,206803.0
2021-05-07 09:30:00,90.8,90.86,90.22,90.46,98091.0,87.6501,87.708,87.0902,87.3219,98091.0
2021-05-07 09:35:00,90.44,92.31,90.38,92.2,225260.0,87.3026,89.1077,87.2446,89.0015,225260.0
2021-05-07 09:40:00,92.26,93.08,92.26,93.04,204551.0,89.0594,89.851,89.0594,89.8124,204551.0
2021-05-07 09:45:00,93.05,93.26,92.61,93.25,155504.0,89.822,90.0247,89.3973,90.0151,155504.0
2021-05-07 09:50:00,93.25,93.27,92.25,92.28,126361.0,90.0151,90.0344,89.0498,89.0787,126361.0
2021-05-07 09:55:00,92.29,92.39,91.78,92.16,100787.0,89.0884,89.1849,88.5961,88.9629,100787.0
2021-05-07 10:00:00,92.17,92.66,92.16,92.46,92441.0,88.9725,89.4455,88.9629,89.2525,92441.0
2021-05-07 10:05:00,92.49,93.15,92.47,93.14,105115.0,89.2814,89.9185,89.2621,89.9089,105115.0
2021-05-07 10:10:00,93.12,93.96,93.07,93.71,295050.0,89.8896,90.7004,89.8413,90.4591,295050.0
2021-05-07 10:15:00,93.77,94.02,93.6,93.79,100136.0,90.517,90.7584,90.3529,90.5363,100136.0
2021-05-07 10:20:00,93.7,93.89,93.12,93.14,82578.0,90.4495,90.6329,89.8896,89.9089,82578.0
2021-05-07 10:25:00,93.16,93.65,93.12,93.48,47124.0,89.9282,90.4012,89.8896,90.2371,47124.0
2021-05-07 10:30:00,93.45,93.71,93.31,93.46,67888.0,90.2081,90.4591,90.073,90.2178,67888.0
2021-05-07 10:35:00,93.41,93.82,93.37,93.69,42337.0,90.1695,90.5653,90.1309,90.4398,42337.0
2021-05-07 10:40:00,93.7,94.63,93.7,94.6,168201.0,90.4495,91.3472,90.4495,91.3182,168201.0
2021-05-07 10:45:00,94.62,94.79,94.05,94.4,89018.0,91.3375,91.5016,90.7873,91.1252,89018.0
2021-05-07 10:50:00,94.44,94.76,94.41,94.58,46366.0,91.1638,91.4727,91.1348,91.2989,46366.0
2021-05-07 10:55:00,94.67,94.7,94.28,94.45,33791.0,91.3858,91.4148,91.0093,91.1734,33791.0
2021-05-07 11:00:00,94.52,94.58,94.25,94.5,34001.0,91.241,91.2989,90.9804,91.2217,34001.0
2021-05-07 11:05:00,94.48,94.52,94.15,94.16,35501.0,91.2024,91.241,90.8839,90.8935,35501.0
2021-05-07 11:10:00,94.08,94.1,93.86,94.07,45767.0,90.8163,90.8356,90.6039,90.8066,45767.0
2021-05-07 11:15:00,94.03,94.37,93.97,94.0,43859.0,90.768,91.0962,90.7101,90.7391,43859.0
2021-05-07 11:20:00,93.94,94.03,93.73,93.84,43602.0,90.6811,90.768,90.4784,90.5846,43602.0
2021-05-07 11:25:00,93.8,93.93,93.7,93.86,31205.0,90.546,90.6715,90.4495,90.6039,31205.0
2021-05-07 11:30:00,93.85,94.16,93.72,94.13,28203.0,90.5943,90.8935,90.4688,90.8645,28203.0
2021-05-07 11:35:00,94.05,94.2,93.6,93.66,70634.0,90.7873,90.9321,90.3529,90.4109,70634.0
2021-05-07 11:40:00,93.65,94.0,93.62,93.8,45817.0,90.4012,90.7391,90.3722,90.546,45817.0
2021-05-07 11:45:00,93.78,93.85,93.54,93.7,38477.0,90.5267,90.5943,90.295,90.4495,38477.0
2021-05-07 11:50:00,93.74,93.89,93.64,93.75,41072.0,90.4881,90.6329,90.3915,90.4977,41072.0
2021-05-07 11:55:00,93.65,93.7,93.24,93.29,54019.0,90.4012,90.4495,90.0054,90.0537,54019.0
2021-05-07 12:00:00,93.25,93.37,93.08,93.37,56782.0,90.0151,90.1309,89.851,90.1309,56782.0
2021-05-07 12:05:00,93.4,93.72,93.31,93.7,39356.0,90.1599,90.4688,90.073,90.4495,39356.0
2021-05-07 12:10:00,93.69,93.81,93.55,93.65,52777.0,90.4398,90.5556,90.3047,90.4012,52777.0
2021-05-07 12:15:00,93.58,93.71,93.49,93.69,9660.0,90.3336,90.4591,90.2467,90.4398,9660.0
2021-05-07 12:20:00,93.7,94.13,93.7,94.09,52910.0,90.4495,90.8645,90.4495,90.8259,52910.0
2021-05-07 12:25:00,94.1,94.1,93.9,94.08,28416.0,90.8356,90.8356,90.6425,90.8163,28416.0
2021-05-07 12:30:00,94.11,94.16,93.94,94.01,11358.0,90.8452,90.8935,90.6811,90.7487,11358.0
2021-05-07 12:35:00,94.06,94.13,93.85,93.87,20861.0,90.797,90.8645,90.5943,90.6136,20861.0
2021-05-07 12:40:00,93.91,93.93,93.76,93.84,32913.0,90.6522,90.6715,90.5074,90.5846,32913.0
2021-05-07 12:45:00,93.93,93.94,93.76,93.76,16553.0,90.6715,90.6811,90.5074,90.5074,16553.0
2021-05-07 12:50:00,93.86,93.97,93.79,93.9,14404.0,90.6039,90.7101,90.5363,90.6425,14404.0
2021-05-07 12:55:00,93.96,94.22,93.96,94.22,29489.0,90.7004,90.9514,90.7004,90.9514,29489.0
2021-05-07 13:00:00,94.22,94.45,94.18,94.4,31741.0,90.9514,91.1734,90.9128,91.1252,31741.0
2021-05-07 13:05:00,94.35,94.37,94.05,94.07,16874.0,91.0769,91.0962,90.7873,90.8066,16874.0
2021-05-07 13:10:00,94.1,94.4,94.1,94.16,16583.0,90.8356,91.1252,90.8356,90.8935,16583.0
2021-05-07 13:15:00,94.17,94.18,93.72,93.79,37150.0,90.9032,90.9128,90.4688,90.5363,37150.0
2021-05-07 13:20:00,93.79,94.11,93.64,94.11,21365.0,90.5363,90.8452,90.3915,90.8452,21365.0
2021-05-07 13:25:00,94.1,94.1,93.65,93.65,19343.0,90.8356,90.8356,90.4012,90.4012,19343.0
2021-05-07 13:30:00,93.6,94.07,93.6,94.07,23187.0,90.3529,90.8066,90.3529,90.8066,23187.0
2021-05-07 13:35:00,94.09,94.09,93.76,93.92,33739.0,90.8259,90.8259,90.5074,90.6618,33739.0
2021-05-07 13:40:00,93.87,93.95,93.78,93.8,15787.0,90.6136,90.6908,90.5267,90.546,15787.0
2021-05-07 13:45:00,93.84,94.01,93.71,93.84,17315.0,90.5846,90.7487,90.4591,90.5846,17315.0
2021-05-07 13:50:00,93.89,94.11,93.89,93.98,13178.0,90.6329,90.8452,90.6329,90.7197,13178.0
2021-05-07 13:55:00,94.02,94.07,93.8,93.83,16634.0,90.7584,90.8066,90.546,90.575,16634.0
2021-05-07 14:00:00,93.74,93.88,93.06,93.64,65871.0,90.4881,90.6232,89.8317,90.3915,65871.0
2021-05-07 14:05:00,93.7,93.96,93.57,93.93,24085.0,90.4495,90.7004,90.324,90.6715,24085.0
2021-05-07 14:10:00,93.95,93.99,93.6,93.61,22505.0,90.6908,90.7294,90.3529,90.3626,22505.0
2021-05-07 14:15:00,93.69,93.8,93.63,93.67,18545.0,90.4398,90.546,90.3819,90.4205,18545.0
2021-05-07 14:20:00,93.68,93.89,93.5,93.89,27191.0,90.4302,90.6329,90.2564,90.6329,27191.0
2021-05-07 14:25:00,93.84,94.06,93.83,94.0,49702.0,90.5846,90.797,90.575,90.7391,49702.0
2021-05-07 14:30:00,93.97,94.09,93.88,93.92,15355.0,90.7101,90.8259,90.6232,90.6618,15355.0
2021-05-07 14:35:00,93.93,93.93,93.56,93.75,41679.0,90.6715,90.6715,90.3143,90.4977,41679.0
2021-05-07 14:40:00,93.69,93.71,93.35,93.56,54354.0,90.4398,90.4591,90.1116,90.3143,54354.0
2021-05-07 14:45:00,93.6,93.73,93.54,93.7,19199.0,90.3529,90.4784,90.295,90.4495,19199.0
2021-05-07 14:50:00,93.8,93.97,93.73,93.76,14373.0,90.546,90.7101,90.4784,90.5074,14373.0
2021-05-07 14:55:00,93.85,94.19,93.85,94.17,21239.0,90.5943,90.9225,90.5943,90.9032,21239.0
2021-05-07 15:00:00,94.1,94.27,94.02,94.26,28583.0,90.8356,90.9997,90.7584,90.99,28583.0
2021-05-07 15:05:00,94.25,94.45,94.22,94.34,36811.0,90.9804,91.1734,90.9514,91.0673,36811.0
2021-05-07 15:10:00,94.29,94.29,94.04,94.14,27136.0,91.019,91.019,90.7777,90.8742,27136.0
2021-05-07 15:15:00,94.15,94.4,94.15,94.21,37850.0,90.8839,91.1252,90.8839,90.9418,37850.0
2021-05-07 15:20:00,94.23,94.38,94.15,94.2,40604.0,90.9611,91.1059,90.8839,90.9321,40604.0
2021-05-07 15:25:00,94.2,94.24,93.93,94.03,34255.0,90.9321,90.9707,90.6715,90.768,34255.0
2021-05-07 15:30:00,94.2,94.23,93.8,93.85,33203.0,90.9321,90.9611,90.546,90.5943,33203.0
2021-05-07 15:35:00,93.88,93.91,93.58,93.77,75340.0,90.6232,90.6522,90.3336,90.517,75340.0
2021-05-07 15:40:00,93.77,93.88,93.62,93.74,68117.0,90.517,90.6232,90.3722,90.4881,68117.0
2021-05-07 15:45:00,93.72,94.12,93.69,94.12,94091.0,90.4688,90.8549,90.4398,90.8549,94091.0
2021-05-07 15:50:00,94.14,94.32,93.93,94.26,126204.0,90.8742,91.048,90.6715,90.99,126204.0
2021-05-07 15:55:00,94.28,94.39,94.11,94.21,245089.0,91.0093,91.1155,90.8452,90.9418,245089.0
2021-05-10 09:30:00,93.97,94.52,92.88,93.62,187994.0,90.7101,91.241,89.6579,90.3722,187994.0
2021-05-10 09:35:00,93.63,93.68,92.8,92.97,170920.0,90.3819,90.4302,89.5807,89.7448,170920.0
2021-05-10 09:40:00,92.98,93.02,91.94,92.12,273861.0,89.7544,89.7931,88.7505,88.9243,273861.0
2021-05-10 09:45:00,92.02,92.7,91.4,92.3,280350.0,88.8277,89.4842,88.2293,89.098,280350.0
2021-05-10 09:50:00,92.4,92.4,91.59,91.64,149400.0,89.1946,89.1946,88.4127,88.4609,149400.0
2021-05-10 09:55:00,91.64,92.23,91.46,92.23,157285.0,88.4609,89.0305,88.2872,89.0305,157285.0
2021-05-10 10:00:00,92.3,92.33,91.65,92.13,141691.0,89.098,89.127,88.4706,88.9339,141691.0
2021-05-10 10:05:00,92.15,92.48,91.7,92.42,121609.0,88.9532,89.2718,88.5188,89.2139,121609.0
2021-05-10 10:10:00,92.37,93.29,92.37,93.05,319938.0,89.1656,90.0537,89.1656,89.822,319938.0
2021-05-10 10:15:00,93.06,93.15,92.6,93.0,137848.0,89.8317,89.9185,89.3876,89.7737,137848.0
2021-05-10 10:20:00,92.98,93.15,92.33,92.42,132143.0,89.7544,89.9185,89.127,89.2139,132143.0
2021-05-10 10:25:00,92.41,92.43,91.91,92.02,133461.0,89.2042,89.2235,88.7216,88.8277,133461.0
2021-05-10 10:30:00,91.98,92.11,91.57,91.58,138005.0,88.7891,88.9146,88.3934,88.403,138005.0
2021-05-10 10:35:00,91.57,92.01,91.52,92.01,108670.0,88.3934,88.8181,88.3451,88.8181,108670.0
2021-05-10 10:40:00,92.02,92.02,91.43,91.74,141055.0,88.8277,88.8277,88.2582,88.5575,141055.0
2021-05-10 10:45:00,91.71,91.71,90.99,91.07,141869.0,88.5285,88.5285,87.8335,87.9107,141869.0
2021-05-10 10:50:00,91.09,91.67,91.06,91.44,102091.0,87.93,88.4899,87.901,88.2679,102091.0
2021-05-10 10:55:00,91.38,91.86,91.3,91.65,62418.0,88.2099,88.6733,88.1327,88.4706,62418.0
2021-05-10 11:00:00,91.73,92.02,91.64,91.94,51645.0,88.5478,88.8277,88.4609,88.7505,51645.0
2021-05-10 11:05:00,91.96,92.24,91.91,92.02,42481.0,88.7698,89.0401,88.7216,88.8277,42481.0
2021-05-10 11:10:00,92.0,92.25,91.86,91.9,38845.0,88.8084,89.0498,88.6733,88.7119,38845.0
2021-05-10 11:15:00,91.93,92.2,91.32,92.19,104320.0,88.7409,89.0015,88.152,88.9918,104320.0
2021-05-10 11:20:00,92.22,92.56,92.17,92.49,88593.0,89.0208,89.349,88.9725,89.2814,88593.0
2021-05-10 11:25:00,92.46,92.61,92.39,92.61,64019.0,89.2525,89.3973,89.1849,89.3973,64019.0
2021-05-10 11:30:00,92.64,92.67,92.37,92.56,51328.0,89.4262,89.4552,89.1656,89.349,51328.0
2021-05-10 11:35:00,92.54,92.7,92.39,92.52,73578.0,89.3297,89.4842,89.1849,89.3104,73578.0
2021-05-10 11:40:00,92.51,92.66,92.47,92.65,61270.0,89.3007,89.4455,89.2621,89.4359,61270.0
2021-05-10 11:45:00,92.64,92.66,92.26,92.53,63127.0,89.4262,89.4455,89.0594,89.3201,63127.0
2021-05-10 11:50:00,92.55,92.56,92.2,92.37,70417.0,89.3394,89.349,89.0015,89.1656,70417.0
2021-05-10 11:55:00,92.43,92.69,92.42,92.56,62371.0,89.2235,89.4745,89.2139,89.349,62371.0
2021-05-10 12:00:00,92.54,92.73,92.47,92.65,54631.0,89.3297,89.5131,89.2621,89.4359,54631.0
2021-05-10 12:05:00,92.59,92.64,92.49,92.5,42032.0,89.378,89.4262,89.2814,89.2911,42032.0
2021-05-10 12:10:00,92.5,92.68,92.45,92.67,36725.0,89.2911,89.4648,89.2428,89.4552,36725.0
2021-05-10 12:15:00,92.65,92.75,92.54,92.66,29068.0,89.4359,89.5324,89.3297,89.4455,29068.0
2021-05-10 12:20:00,92.67,92.75,92.54,92.61,41282.0,89.4552,89.5324,89.3297,89.3973,41282.0
2021-05-10 12:25:00,92.68,92.86,91.98,92.08,106998.0,89.4648,89.6386,88.7891,88.8857,106998.0
2021-05-10 12:30:00,92.09,92.24,92.02,92.13,57962.0,88.8953,89.0401,88.8277,88.9339,57962.0
2021-05-10 12:35:00,92.19,92.3,91.98,92.15,34136.0,88.9918,89.098,88.7891,88.9532,34136.0
2021-05-10 12:40:00,92.15,92.21,91.74,91.83,42182.0,88.9532,89.0112,88.5575,88.6443,42182.0
2021-05-10 12:45:00,91.83,91.93,91.75,91.76,24478.0,88.6443,88.7409,88.5671,88.5768,24478.0
2021-05-10 12:50:00,91.78,91.87,91.58,91.59,45795.0,88.5961,88.6829,88.403,88.4127,45795.0
2021-05-10 12:55:00,91.61,91.68,91.3,91.46,75951.0,88.432,88.4995,88.1327,88.2872,75951.0
2021-05-10 13:00:00,91.52,91.7,91.34,91.49,75841.0,88.3451,88.5188,88.1713,88.3161,75841.0
2021-05-10 13:05:00,91.45,91.5,91.26,91.46,80772.0,88.2775,88.3258,88.0941,88.2872,80772.0
2021-05-10 13:10:00,91.46,91.78,91.35,91.7,52496.0,88.2872,88.5961,88.181,88.5188,52496.0
2021-05-10 13:15:00,91.66,91.72,91.41,91.56,40468.0,88.4802,88.5382,88.2389,88.3837,40468.0
2021-05-10 13:20:00,91.55,92.01,91.55,92.01,94596.0,88.374,88.8181,88.374,88.8181,94596.0
2021-05-10 13:25:00,92.03,92.04,91.58,91.58,28391.0,88.8374,88.847,88.403,88.403,28391.0
2021-05-10 13:30:00,91.54,91.72,91.38,91.61,89000.0,88.3644,88.5382,88.2099,88.432,89000.0
2021-05-10 13:35:00,91.48,91.5,91.19,91.3,71258.0,88.3065,88.3258,88.0265,88.1327,71258.0
2021-05-10 13:40:00,91.28,91.33,91.04,91.18,82854.0,88.1134,88.1617,87.8817,88.0169,82854.0
2021-05-10 13:45:00,91.17,91.4,91.12,91.26,31727.0,88.0072,88.2293,87.959,88.0941,31727.0
2021-05-10 13:50:00,91.25,91.41,91.2,91.26,25616.0,88.0845,88.2389,88.0362,88.0941,25616.0
2021-05-10 13:55:00,91.27,91.51,90.93,91.17,117064.0,88.1038,88.3354,87.7756,88.0072,117064.0
2021-05-10 14:00:00,91.18,91.19,90.74,91.0,114059.0,88.0169,88.0265,87.5921,87.8431,114059.0
2021-05-10 14:05:00,91.03,91.08,90.78,90.94,85639.0,87.8721,87.9204,87.6308,87.7852,85639.0
2021-05-10 14:10:00,90.96,91.14,90.88,91.04,92466.0,87.8045,87.9783,87.7273,87.8817,92466.0
2021-05-10 14:15:00,90.99,90.99,89.57,90.08,375060.0,87.8335,87.8335,86.4627,86.955,375060.0
2021-05-10 14:20:00,90.09,90.23,88.77,89.75,184925.0,86.9647,87.0998,85.6905,86.6365,184925.0
2021-05-10 14:25:00,89.78,90.0,89.2,89.45,130688.0,86.6655,86.8778,86.1056,86.3469,130688.0
2021-05-10 14:30:00,89.4,89.6,88.82,89.48,181939.0,86.2986,86.4917,85.7388,86.3759,181939.0
2021-05-10 14:35:00,89.57,89.69,88.91,89.34,138284.0,86.4627,86.5786,85.8256,86.2407,138284.0
2021-05-10 14:40:00,89.3,89.4,88.71,88.81,171252.0,86.2021,86.2986,85.6326,85.7291,171252.0
2021-05-10 14:45:00,88.76,89.0,88.42,88.46,105507.0,85.6808,85.9125,85.3526,85.3912,105507.0
2021-05-10 14:50:00,88.41,88.46,88.02,88.31,169463.0,85.343,85.3912,84.9665,85.2464,169463.0
2021-05-10 14:55:00,88.29,88.62,88.02,88.61,136810.0,85.2271,85.5457,84.9665,85.536,136810.0
2021-05-10 15:00:00,88.58,88.92,88.43,88.75,150074.0,85.5071,85.8353,85.3623,85.6712,150074.0
2021-05-10 15:05:00,88.76,88.8,88.15,88.63,86855.0,85.6808,85.7194,85.092,85.5553,86855.0
2021-05-10 15:10:00,88.64,88.94,88.49,88.49,110805.0,85.565,85.8546,85.4202,85.4202,110805.0
2021-05-10 15:15:00,88.45,88.66,88.18,88.25,78265.0,85.3816,85.5843,85.121,85.1885,78265.0
2021-05-10 15:20:00,88.22,88.25,87.56,88.08,267040.0,85.1596,85.1885,84.5225,85.0244,267040.0
2021-05-10 15:25:00,88.01,88.52,87.88,88.36,82675.0,84.9569,85.4492,84.8314,85.2947,82675.0
2021-05-10 15:30:00,88.37,88.54,87.98,88.5,55884.0,85.3044,85.4685,84.9279,85.4299,55884.0
2021-05-10 15:35:00,88.44,88.44,87.93,88.35,161792.0,85.3719,85.3719,84.8796,85.2851,161792.0
2021-05-10 15:40:00,88.22,88.43,88.16,88.22,55502.0,85.1596,85.3623,85.1017,85.1596,55502.0
2021-05-10 15:45:00,88.23,88.5,87.62,87.89,105827.0,85.1692,85.4299,84.5804,84.841,105827.0
2021-05-10 15:50:00,87.83,87.95,87.43,87.43,131954.0,84.7831,84.8989,84.397,84.397,131954.0
2021-05-10 15:55:00,87.45,87.81,86.94,86.97,264490.0,84.4163,84.7638,83.924,83.9529,264490.0
2021-05-11 09:30:00,81.39,82.84,80.79,82.34,553539.0,78.5665,79.9662,77.9873,79.4836,553539.0
2021-05-11 09:35:00,82.35,83.31,82.08,83.14,263954.0,79.4932,80.4199,79.2326,80.2558,263954.0
2021-05-11 09:40:00,83.1,84.24,82.99,84.01,299034.0,80.2172,81.3176,80.111,81.0956,299034.0
2021-05-11 09:45:00,83.93,84.34,83.43,83.91,186672.0,81.0184,81.4142,80.5357,80.9991,186672.0
2021-05-11 09:50:00,83.93,85.37,83.9,85.35,256346.0,81.0184,82.4084,80.9894,82.3891,256346.0
2021-05-11 09:55:00,85.36,86.43,84.8,86.41,199361.0,82.3988,83.4317,81.8582,83.4124,199361.0
2021-05-11 10:00:00,86.4,86.4,85.78,85.9,212601.0,83.4027,83.4027,82.8042,82.9201,212601.0
2021-05-11 10:05:00,85.86,86.12,84.2,84.22,214350.0,82.8814,83.1324,81.279,81.2983,214350.0
2021-05-11 10:10:00,84.27,84.59,83.9,84.04,191944.0,81.3466,81.6555,80.9894,81.1246,191944.0
2021-05-11 10:15:00,83.99,84.34,83.3,83.94,192941.0,81.0763,81.4142,80.4102,81.028,192941.0
2021-05-11 10:20:00,84.02,84.84,83.63,83.77,144959.0,81.1053,81.8968,80.7288,80.8639,144959.0
2021-05-11 10:25:00,83.73,83.87,82.58,82.58,256632.0,80.8253,80.9605,79.7152,79.7152,256632.0
2021-05-11 10:30:00,82.63,82.88,82.02,82.6,276021.0,79.7635,80.0048,79.1747,79.7345,276021.0
2021-05-11 10:35:00,82.59,82.65,81.8,82.38,199499.0,79.7249,79.7828,78.9623,79.5222,199499.0
2021-05-11 10:40:00,82.26,83.19,82.18,82.87,219206.0,79.4063,80.3041,79.3291,79.9952,219206.0
2021-05-11 10:45:00,82.85,83.86,81.81,83.65,248188.0,79.9759,80.9508,78.9719,80.7481,248188.0
2021-05-11 10:50:00,83.68,84.27,83.46,84.03,161287.0,80.7771,81.3466,80.5647,81.1149,161287.0
2021-05-11 10:55:00,84.08,84.61,83.86,83.91,159175.0,81.1632,81.6748,80.9508,80.9991,159175.0
2021-05-11 11:00:00,83.82,84.21,83.08,83.12,122056.0,80.9122,81.2887,80.1979,80.2365,122056.0
2021-05-11 11:05:00,83.11,84.14,83.0,83.95,133960.0,80.2268,81.2211,80.1207,81.0377,133960.0
2021-05-11 11:10:00,83.88,84.55,83.72,84.53,155838.0,80.9701,81.6169,80.8157,81.5976,155838.0
2021-05-11 11:15:00,84.46,85.63,84.28,85.62,173413.0,81.53,82.6594,81.3563,82.6498,173413.0
2021-05-11 11:20:00,85.6,85.71,85.19,85.41,145600.0,82.6305,82.7366,82.2347,82.4471,145600.0
2021-05-11 11:25:00,85.5,85.77,85.28,85.56,115207.0,82.5339,82.7946,82.3216,82.5918,115207.0
2021-05-11 11:30:00,85.52,85.75,85.1,85.35,130275.0,82.5532,82.7753,82.1478,82.3891,130275.0
2021-05-11 11:35:00,85.48,85.89,85.32,85.7,160754.0,82.5146,82.9104,82.3602,82.727,160754.0
2021-05-11 11:40:00,85.7,85.8,84.89,84.89,94985.0,82.727,82.8235,81.9451,81.9451,94985.0
2021-05-11 11:45:00,84.95,86.05,84.95,86.02,104232.0,82.003,83.0648,82.003,83.0359,104232.0
2021-05-11 11:50:00,86.01,86.32,85.69,86.28,132444.0,83.0262,83.3255,82.7173,83.2869,132444.0
2021-05-11 11:55:00,86.26,86.54,85.45,85.48,172869.0,83.2676,83.5378,82.4857,82.5146,172869.0
2021-05-11 12:00:00,85.56,85.78,85.14,85.44,91552.0,82.5918,82.8042,82.1864,82.476,91552.0
2021-05-11 12:05:00,85.43,85.62,85.25,85.3,28981.0,82.4664,82.6498,82.2926,82.3409,28981.0
2021-05-11 12:10:00,85.31,85.87,85.23,85.8,58121.0,82.3505,82.8911,82.2733,82.8235,58121.0
2021-05-11 12:15:00,85.81,86.17,85.47,85.93,69231.0,82.8332,83.1807,82.505,82.949,69231.0
2021-05-11 12:20:00,85.91,86.04,85.4,85.66,33916.0,82.9297,83.0552,82.4374,82.6884,33916.0
2021-05-11 12:25:00,85.6,85.68,85.18,85.32,38191.0,82.6305,82.7077,82.225,82.3602,38191.0
2021-05-11 12:30:00,85.33,85.54,85.02,85.16,42422.0,82.3698,82.5725,82.0706,82.2057,42422.0
2021-05-11 12:35:00,85.33,86.21,85.27,86.0,87850.0,82.3698,83.2193,82.3119,83.0166,87850.0
2021-05-11 12:40:00,86.0,86.05,85.01,85.01,76111.0,83.0166,83.0648,82.0609,82.0609,76111.0
2021-05-11 12:45:00,85.13,85.22,84.53,84.95,88327.0,82.1768,82.2636,81.5976,82.003,88327.0
2021-05-11 12:50:00,84.91,84.95,84.23,84.45,55480.0,81.9644,82.003,81.308,81.5204,55480.0
2021-05-11 12:55:00,84.44,84.88,84.41,84.85,65388.0,81.5107,81.9354,81.4817,81.9065,65388.0
2021-05-11 13:00:00,84.8,85.9,84.77,85.9,77498.0,81.8582,82.9201,81.8293,82.9201,77498.0
2021-05-11 13:05:00,85.92,85.93,85.35,85.78,90384.0,82.9394,82.949,82.3891,82.8042,90384.0
2021-05-11 13:10:00,85.74,85.95,85.31,85.37,106096.0,82.7656,82.9683,82.3505,82.4084,106096.0
2021-05-11 13:15:00,85.44,85.98,85.28,85.83,43664.0,82.476,82.9973,82.3216,82.8525,43664.0
2021-05-11 13:20:00,85.78,86.14,85.71,86.0,47301.0,82.8042,83.1517,82.7366,83.0166,47301.0
2021-05-11 13:25:00,86.05,86.4,86.02,86.34,41637.0,83.0648,83.4027,83.0359,83.3448,41637.0
2021-05-11 13:30:00,86.43,86.73,86.3,86.57,116055.0,83.4317,83.7213,83.3062,83.5668,116055.0
2021-05-11 13:35:00,86.57,86.86,86.38,86.78,88881.0,83.5668,83.8467,83.3834,83.7695,88881.0
2021-05-11 13:40:00,86.78,87.1,86.74,87.09,107144.0,83.7695,84.0784,83.7309,84.0688,107144.0
2021-05-11 13:45:00,87.1,87.18,86.66,86.89,110183.0,84.0784,84.1556,83.6537,83.8757,110183.0
2021-05-11 13:50:00,86.87,86.97,86.19,86.25,104300.0,83.8564,83.9529,83.2,83.2579,104300.0
2021-05-11 13:55:00,86.16,86.89,86.15,86.88,86736.0,83.171,83.8757,83.1614,83.8661,86736.0
2021-05-11 14:00:00,86.9,87.53,86.74,87.32,151224.0,83.8854,84.4935,83.7309,84.2908,151224.0
2021-05-11 14:05:00,87.39,87.46,86.51,86.59,164953.0,84.3584,84.4259,83.5089,83.5861,164953.0
2021-05-11 14:10:00,86.56,86.8,86.21,86.27,86995.0,83.5572,83.7888,83.2193,83.2772,86995.0
2021-05-11 14:15:00,86.25,86.74,86.14,86.74,86342.0,83.2579,83.7309,83.1517,83.7309,86342.0
2021-05-11 14:20:00,86.74,86.97,86.57,86.93,49747.0,83.7309,83.9529,83.5668,83.9143,49747.0
2021-05-11 14:25:00,86.94,87.81,86.8,87.78,178692.0,83.924,84.7638,83.7888,84.7348,178692.0
2021-05-11 14:30:00,87.68,87.68,86.41,86.9,169388.0,84.6383,84.6383,83.4124,83.8854,169388.0
2021-05-11 14:35:00,86.87,87.17,86.28,86.39,87039.0,83.8564,84.146,83.2869,83.3931,87039.0
2021-05-11 14:40:00,86.33,86.5,85.97,86.35,97913.0,83.3351,83.4992,82.9876,83.3544,97913.0
2021-05-11 14:45:00,86.2,86.9,86.16,86.87,66782.0,83.2096,83.8854,83.171,83.8564,66782.0
2021-05-11 14:50:00,86.85,87.05,86.28,86.79,87193.0,83.8371,84.0302,83.2869,83.7792,87193.0
2021-05-11 14:55:00,86.8,86.92,86.2,86.39,55917.0,83.7888,83.9047,83.2096,83.3931,55917.0
2021-05-11 15:00:00,86.32,86.7,86.18,86.37,37247.0,83.3255,83.6923,83.1903,83.3737,37247.0
2021-05-11 15:05:00,86.38,86.57,85.74,85.83,73383.0,83.3834,83.5668,82.7656,82.8525,73383.0
2021-05-11 15:10:00,85.9,86.0,85.5,85.66,66618.0,82.9201,83.0166,82.5339,82.6884,66618.0
2021-05-11 15:15:00,85.64,86.78,85.53,86.73,123095.0,82.6691,83.7695,82.5629,83.7213,123095.0
2021-05-11 15:20:00,86.76,86.86,86.46,86.64,78306.0,83.7502,83.8467,83.4606,83.6344,78306.0
2021-05-11 15:25:00,86.75,87.32,86.75,86.96,148328.0,83.7406,84.2908,83.7406,83.9433,148328.0
2021-05-11 15:30:00,86.97,87.04,85.98,86.01,151685.0,83.9529,84.0205,82.9973,83.0262,151685.0
2021-05-11 15:35:00,85.94,86.07,85.36,85.61,131186.0,82.9587,83.0842,82.3988,82.6401,131186.0
2021-05-11 15:40:00,85.63,85.97,85.52,85.77,121422.0,82.6594,82.9876,82.5532,82.7946,121422.0
2021-05-11 15:45:00,85.74,86.4,85.67,86.4,59392.0,82.7656,83.4027,82.698,83.4027,59392.0
2021-05-11 15:50:00,86.41,86.59,85.94,86.05,74024.0,83.4124,83.5861,82.9587,83.0648,74024.0
2021-05-11 15:55:00,85.99,86.58,85.88,86.19,203402.0,83.0069,83.5765,82.9007,83.2,203402.0
2021-05-12 09:30:00,83.99,85.67,83.66,85.57,399993.0,81.0763,82.698,80.7578,82.6015,399993.0
2021-05-12 09:35:00,85.5,85.9,84.67,85.0,189287.0,82.5339,82.9201,81.7327,82.0513,189287.0
2021-05-12 09:40:00,85.07,85.16,83.56,83.9,207709.0,82.1188,82.2057,80.6612,80.9894,207709.0
2021-05-12 09:45:00,83.95,84.96,83.88,84.27,166045.0,81.0377,82.0127,80.9701,81.3466,166045.0
2021-05-12 09:50:00,84.46,84.49,83.43,83.54,226697.0,81.53,81.559,80.5357,80.6419,226697.0
2021-05-12 09:55:00,83.52,84.1,83.44,83.56,144504.0,80.6226,81.1825,80.5454,80.6612,144504.0
2021-05-12 10:00:00,83.61,84.07,83.14,83.56,198620.0,80.7095,81.1535,80.2558,80.6612,198620.0
2021-05-12 10:05:00,83.59,84.59,83.59,84.55,226387.0,80.6902,81.6555,80.6902,81.6169,226387.0
2021-05-12 10:10:00,84.53,84.63,83.78,84.3,98166.0,81.5976,81.6941,80.8736,81.3756,98166.0
2021-05-12 10:15:00,84.22,84.63,84.14,84.36,73926.0,81.2983,81.6941,81.2211,81.4335,73926.0
2021-05-12 10:20:00,84.28,84.97,84.16,84.57,143843.0,81.3563,82.0223,81.2404,81.6362,143843.0
2021-05-12 10:25:00,84.57,84.6,83.4,83.4,128865.0,81.6362,81.6651,80.5068,80.5068,128865.0
2021-05-12 10:30:00,83.38,83.77,82.88,83.24,140045.0,80.4875,80.8639,80.0048,80.3523,140045.0
2021-05-12 10:35:00,83.21,83.96,83.13,83.37,111643.0,80.3234,81.0474,80.2461,80.4778,111643.0
2021-05-12 10:40:00,83.29,83.54,82.89,83.17,121681.0,80.4006,80.6419,80.0145,80.2848,121681.0
2021-05-12 10:45:00,83.15,83.63,82.87,83.09,67330.0,80.2655,80.7288,79.9952,80.2075,67330.0
2021-05-12 10:50:00,83.05,83.42,82.64,82.67,72336.0,80.1689,80.5261,79.7731,79.8021,72336.0
2021-05-12 10:55:00,82.76,83.3,82.59,83.27,82383.0,79.889,80.4102,79.7249,80.3813,82383.0
2021-05-12 11:00:00,83.21,83.91,83.06,83.89,100219.0,80.3234,80.9991,80.1786,80.9798,100219.0
2021-05-12 11:05:00,83.9,84.38,83.63,84.34,111381.0,80.9894,81.4528,80.7288,81.4142,111381.0
2021-05-12 11:10:00,84.35,84.68,84.16,84.57,85271.0,81.4238,81.7424,81.2404,81.6362,85271.0
2021-05-12 11:15:00,84.6,84.73,84.11,84.34,86740.0,81.6651,81.7906,81.1921,81.4142,86740.0
2021-05-12 11:20:00,84.33,84.33,83.75,83.78,52036.0,81.4045,81.4045,80.8446,80.8736,52036.0
2021-05-12 11:25:00,83.8,83.86,83.28,83.3,46045.0,80.8929,80.9508,80.3909,80.4102,46045.0
2021-05-12 11:30:00,83.27,83.34,82.7,82.71,110939.0,80.3813,80.4489,79.8311,79.8407,110939.0
2021-05-12 11:35:00,82.74,82.94,82.57,82.86,61150.0,79.8697,80.0627,79.7056,79.9855,61150.0
2021-05-12 11:40:00,82.72,83.18,82.5,83.13,142621.0,79.8504,80.2944,79.638,80.2461,142621.0
2021-05-12 11:45:00,83.18,83.31,82.92,82.95,71552.0,80.2944,80.4199,80.0434,80.0724,71552.0
2021-05-12 11:50:00,82.9,82.9,82.14,82.15,88396.0,80.0241,80.0241,79.2905,79.3001,88396.0
2021-05-12 11:55:00,82.13,82.21,81.72,81.82,223989.0,79.2808,79.3581,78.8851,78.9816,223989.0
2021-05-12 12:00:00,81.8,82.08,81.59,81.71,209533.0,78.9623,79.2326,78.7596,78.8754,209533.0
2021-05-12 12:05:00,81.7,82.01,81.57,81.72,163794.0,78.8658,79.165,78.7403,78.8851,163794.0
2021-05-12 12:10:00,81.65,81.65,81.07,81.1,195763.0,78.8175,78.8175,78.2576,78.2866,195763.0
2021-05-12 12:15:00,81.09,81.28,80.83,81.23,208737.0,78.2769,78.4603,78.0259,78.4121,208737.0
2021-05-12 12:20:00,81.17,81.94,81.05,81.62,234195.0,78.3541,79.0974,78.2383,78.7885,234195.0
2021-05-12 12:25:00,81.58,81.85,81.47,81.7,166910.0,78.7499,79.0105,78.6437,78.8658,166910.0
2021-05-12 12:30:00,81.69,82.04,81.34,81.87,181142.0,78.8561,79.194,78.5182,79.0299,181142.0
2021-05-12 12:35:00,81.88,82.04,81.39,81.5,100672.0,79.0395,79.194,78.5665,78.6727,100672.0
2021-05-12 12:40:00,81.52,81.62,81.04,81.48,105062.0,78.692,78.7885,78.2286,78.6534,105062.0
2021-05-12 12:45:00,81.41,81.94,81.14,81.75,101903.0,78.5858,79.0974,78.3252,78.914,101903.0
2021-05-12 12:50:00,81.8,82.35,81.79,82.04,105210.0,78.9623,79.4932,78.9526,79.194,105210.0
2021-05-12 12:55:00,82.01,82.22,81.8,82.15,106505.0,79.165,79.3677,78.9623,79.3001,106505.0
2021-05-12 13:00:00,82.11,82.87,81.93,82.87,129613.0,79.2615,79.9952,79.0878,79.9952,129613.0
2021-05-12 13:05:00,82.88,83.27,82.58,82.64,157309.0,80.0048,80.3813,79.7152,79.7731,157309.0
2021-05-12 13:10:00,82.64,83.21,82.54,82.91,181670.0,79.7731,80.3234,79.6766,80.0338,181670.0
2021-05-12 13:15:00,82.9,82.99,82.56,82.57,123672.0,80.0241,80.111,79.6959,79.7056,123672.0
2021-05-12 13:20:00,82.56,82.65,82.29,82.6,136286.0,79.6959,79.7828,79.4353,79.7345,136286.0
2021-05-12 13:25:00,82.59,82.78,82.27,82.34,118265.0,79.7249,79.9083,79.416,79.4836,118265.0
2021-05-12 13:30:00,82.32,82.55,81.93,82.03,95962.0,79.4642,79.6863,79.0878,79.1843,95962.0
2021-05-12 13:35:00,82.07,82.83,82.0,82.79,111881.0,79.2229,79.9566,79.1553,79.9179,111881.0
2021-05-12 13:40:00,82.73,82.8,82.31,82.56,44386.0,79.86,79.9276,79.4546,79.6959,44386.0
2021-05-12 13:45:00,82.61,82.61,82.06,82.21,69503.0,79.7442,79.7442,79.2133,79.3581,69503.0
2021-05-12 13:50:00,82.25,82.49,82.03,82.4,70525.0,79.3967,79.6283,79.1843,79.5415,70525.0
2021-05-12 13:55:00,82.36,82.54,82.11,82.16,83348.0,79.5029,79.6766,79.2615,79.3098,83348.0
2021-05-12 14:00:00,82.13,82.51,81.96,82.06,104332.0,79.2808,79.6477,79.1167,79.2133,104332.0
2021-05-12 14:05:00,82.0,82.15,81.87,81.91,57721.0,79.1553,79.3001,79.0299,79.0685,57721.0
2021-05-12 14:10:00,81.88,81.88,80.88,81.33,174378.0,79.0395,79.0395,78.0742,78.5086,174378.0
2021-05-12 14:15:00,81.3,81.42,81.04,81.41,109547.0,78.4796,78.5955,78.2286,78.5858,109547.0
2021-05-12 14:20:00,81.41,81.66,81.07,81.09,140637.0,78.5858,78.8271,78.2576,78.2769,140637.0
2021-05-12 14:25:00,81.13,81.26,80.86,80.93,144240.0,78.3155,78.441,78.0549,78.1225,144240.0
2021-05-12 14:30:00,80.9,81.31,80.29,81.14,272452.0,78.0935,78.4893,77.5047,78.3252,272452.0
2021-05-12 14:35:00,81.14,81.25,80.61,81.01,181253.0,78.3252,78.4314,77.8136,78.1997,181253.0
2021-05-12 14:40:00,80.92,81.16,80.74,80.97,67959.0,78.1128,78.3445,77.9391,78.1611,67959.0
2021-05-12 14:45:00,80.94,81.44,80.75,81.24,103397.0,78.1321,78.6148,77.9487,78.4217,103397.0
2021-05-12 14:50:00,81.21,81.62,80.96,81.1,133389.0,78.3928,78.7885,78.1514,78.2866,133389.0
2021-05-12 14:55:00,81.12,81.16,80.29,80.34,136555.0,78.3059,78.3445,77.5047,77.5529,136555.0
2021-05-12 15:00:00,80.29,80.43,79.62,79.67,250152.0,77.5047,77.6398,76.8579,76.9062,250152.0
2021-05-12 15:05:00,79.65,79.83,79.41,79.73,168641.0,76.8869,77.0606,76.6552,76.9641,168641.0
2021-05-12 15:10:00,79.75,79.83,78.98,79.09,213435.0,76.9834,77.0606,76.2401,76.3463,213435.0
2021-05-12 15:15:00,79.11,79.4,78.44,78.52,279386.0,76.3656,76.6455,75.7188,75.7961,279386.0
2021-05-12 15:20:00,78.53,78.82,77.78,77.84,449470.0,75.8057,76.0857,75.0817,75.1397,449470.0
2021-05-12 15:25:00,77.77,78.46,77.77,78.06,160240.0,75.0721,75.7382,75.0721,75.352,160240.0
2021-05-12 15:30:00,78.09,78.36,77.54,78.08,167814.0,75.381,75.6416,74.8501,75.3713,167814.0
2021-05-12 15:35:00,78.04,78.19,77.7,77.79,264210.0,75.3327,75.4775,75.0045,75.0914,264210.0
2021-05-12 15:40:00,77.79,78.38,77.7,78.23,169941.0,75.0914,75.6609,75.0045,75.5161,169941.0
2021-05-12 15:45:00,78.18,78.72,78.11,78.34,234911.0,75.4679,75.9891,75.4003,75.6223,234911.0
2021-05-12 15:50:00,78.34,78.34,77.44,77.59,272707.0,75.6223,75.6223,74.7535,74.8983,272707.0
2021-05-12 15:55:00,77.63,78.43,77.56,77.84,281814.0,74.9369,75.7092,74.8694,75.1397,281814.0
2021-05-13 09:30:00,79.34,80.93,78.83,80.93,326085.0,76.5876,78.1225,76.0953,78.1225,326085.0
2021-05-13 09:35:00,80.92,81.7,80.72,80.84,417745.0,78.1128,78.8658,77.9198,78.0356,417745.0
2021-05-13 09:40:00,80.9,81.66,80.9,81.08,261495.0,78.0935,78.8271,78.0935,78.2673,261495.0
2021-05-13 09:45:00,81.13,81.74,81.0,81.0,184093.0,78.3155,78.9044,78.19,78.19,184093.0
2021-05-13 09:50:00,81.0,82.77,80.92,82.7,355485.0,78.19,79.8986,78.1128,79.8311,355485.0
2021-05-13 09:55:00,82.67,83.1,82.56,83.04,272337.0,79.8021,80.2172,79.6959,80.1593,272337.0
2021-05-13 10:00:00,83.11,83.9,83.11,83.64,408396.0,80.2268,80.9894,80.2268,80.7385,408396.0
2021-05-13 10:05:00,83.64,83.93,82.9,82.95,169286.0,80.7385,81.0184,80.0241,80.0724,169286.0
2021-05-13 10:10:00,82.94,83.56,82.78,82.91,173893.0,80.0627,80.6612,79.9083,80.0338,173893.0
2021-05-13 10:15:00,82.99,83.36,82.36,82.45,210200.0,80.111,80.4682,79.5029,79.5897,210200.0
2021-05-13 10:20:00,82.42,83.37,82.42,83.27,181983.0,79.5608,80.4778,79.5608,80.3813,181983.0
2021-05-13 10:25:00,83.16,83.29,82.54,82.9,129384.0,80.2751,80.4006,79.6766,80.0241,129384.0
2021-05-13 10:30:00,82.97,83.25,82.79,83.0,94077.0,80.0917,80.362,79.9179,80.1207,94077.0
2021-05-13 10:35:00,82.99,83.09,82.4,82.65,109261.0,80.111,80.2075,79.5415,79.7828,109261.0
2021-05-13 10:40:00,82.69,82.85,81.95,81.97,134623.0,79.8214,79.9759,79.1071,79.1264,134623.0
2021-05-13 10:45:00,82.0,82.31,81.83,81.95,73498.0,79.1553,79.4546,78.9912,79.1071,73498.0
2021-05-13 10:50:00,81.91,82.36,81.55,82.36,116936.0,79.0685,79.5029,78.721,79.5029,116936.0
2021-05-13 10:55:00,82.38,82.64,81.91,82.02,191681.0,79.5222,79.7731,79.0685,79.1747,191681.0
2021-05-13 11:00:00,82.05,82.07,81.37,81.44,101384.0,79.2036,79.2229,78.5472,78.6148,101384.0
2021-05-13 11:05:00,81.44,81.49,81.11,81.27,242514.0,78.6148,78.663,78.2962,78.4507,242514.0
2021-05-13 11:10:00,81.26,81.27,80.87,80.87,81131.0,78.441,78.4507,78.0645,78.0645,81131.0
2021-05-13 11:15:00,80.9,81.45,80.76,81.38,76829.0,78.0935,78.6244,77.9584,78.5569,76829.0
2021-05-13 11:20:00,81.34,81.53,81.16,81.27,47682.0,78.5182,78.7017,78.3445,78.4507,47682.0
2021-05-13 11:25:00,81.25,81.26,80.14,80.31,84450.0,78.4314,78.441,77.3599,77.524,84450.0
2021-05-13 11:30:00,80.32,80.68,80.21,80.51,86764.0,77.5336,77.8811,77.4274,77.717,86764.0
2021-05-13 11:35:00,80.42,80.94,80.18,80.85,85371.0,77.6302,78.1321,77.3985,78.0452,85371.0
2021-05-13 11:40:00,80.8,80.82,79.7,79.72,98272.0,77.997,78.0163,76.9351,76.9544,98272.0
2021-05-13 11:45:00,79.78,80.37,79.77,80.32,48248.0,77.0124,77.5819,77.0027,77.5336,48248.0
2021-05-13 11:50:00,80.28,80.5,79.82,79.96,59506.0,77.495,77.7074,77.051,77.1861,59506.0
2021-05-13 11:55:00,80.1,80.1,79.36,79.52,95536.0,77.3213,77.3213,76.6069,76.7614,95536.0
2021-05-13 12:00:00,79.58,80.36,79.54,79.9,92851.0,76.8193,77.5722,76.7807,77.1282,92851.0
2021-05-13 12:05:00,79.93,80.18,79.69,80.11,42936.0,77.1572,77.3985,76.9255,77.3309,42936.0
2021-05-13 12:10:00,80.2,80.55,80.17,80.34,73620.0,77.4178,77.7556,77.3888,77.5529,73620.0
2021-05-13 12:15:00,80.32,80.49,79.91,79.91,71799.0,77.5336,77.6977,77.1379,77.1379,71799.0
2021-05-13 12:20:00,79.95,79.98,79.56,79.59,60697.0,77.1765,77.2054,76.8,76.829,60697.0
2021-05-13 12:25:00,79.6,80.42,79.6,80.35,98695.0,76.8386,77.6302,76.8386,77.5626,98695.0
2021-05-13 12:30:00,80.33,80.78,80.33,80.68,55738.0,77.5433,77.9777,77.5433,77.8811,55738.0
2021-05-13 12:35:00,80.65,80.81,80.13,80.23,105524.0,77.8522,78.0066,77.3502,77.4467,105524.0
2021-05-13 12:40:00,80.26,80.27,79.75,79.95,91145.0,77.4757,77.4854,76.9834,77.1765,91145.0
2021-05-13 12:45:00,79.96,80.3,79.85,80.3,59014.0,77.1861,77.5143,77.0799,77.5143,59014.0
2021-05-13 12:50:00,80.28,80.4,79.61,79.86,63512.0,77.495,77.6109,76.8483,77.0896,63512.0
2021-05-13 12:55:00,79.87,79.87,78.97,79.44,126802.0,77.0992,77.0992,76.2305,76.6842,126802.0
2021-05-13 13:00:00,79.46,79.64,78.92,79.57,49020.0,76.7035,76.8772,76.1822,76.8096,49020.0
2021-05-13 13:05:00,79.6,79.86,79.2,79.85,38737.0,76.8386,77.0896,76.4525,77.0799,38737.0
2021-05-13 13:10:00,79.77,80.1,79.68,80.0,53607.0,77.0027,77.3213,76.9158,77.2247,53607.0
2021-05-13 13:15:00,80.02,80.26,79.4,79.4,51070.0,77.244,77.4757,76.6455,76.6455,51070.0
2021-05-13 13:20:00,79.5,79.57,78.56,78.57,82753.0,76.7421,76.8096,75.8347,75.8443,82753.0
2021-05-13 13:25:00,78.56,79.31,78.46,79.15,75305.0,75.8347,76.5587,75.7382,76.4042,75305.0
2021-05-13 13:30:00,79.04,79.27,78.29,78.35,84017.0,76.298,76.5201,75.574,75.632,84017.0
2021-05-13 13:35:00,78.3,78.6,77.92,78.11,123975.0,75.5837,75.8733,75.2169,75.4003,123975.0
2021-05-13 13:40:00,78.23,78.46,78.0,78.44,52548.0,75.5161,75.7382,75.2941,75.7188,52548.0
2021-05-13 13:45:00,78.38,78.56,77.71,77.81,85713.0,75.6609,75.8347,75.0142,75.1107,85713.0
2021-05-13 13:50:00,77.85,79.03,77.85,78.96,86349.0,75.1493,76.2884,75.1493,76.2208,86349.0
2021-05-13 13:55:00,78.99,79.26,78.91,79.02,58653.0,76.2498,76.5104,76.1725,76.2787,58653.0
2021-05-13 14:00:00,79.09,80.27,79.09,80.08,130022.0,76.3463,77.4854,76.3463,77.302,130022.0
2021-05-13 14:05:00,80.08,80.97,79.96,80.66,102684.0,77.302,78.1611,77.1861,77.8618,102684.0
2021-05-13 14:10:00,80.69,80.9,80.58,80.64,48150.0,77.8908,78.0935,77.7846,77.8425,48150.0
2021-05-13 14:15:00,80.77,80.79,80.03,80.03,41033.0,77.968,77.9873,77.2537,77.2537,41033.0
2021-05-13 14:20:00,80.05,80.84,80.05,80.46,46933.0,77.273,78.0356,77.273,77.6688,46933.0
2021-05-13 14:25:00,80.36,81.2,80.32,81.13,64270.0,77.5722,78.3831,77.5336,78.3155,64270.0
2021-05-13 14:30:00,81.17,81.43,80.82,81.39,99324.0,78.3541,78.6051,78.0163,78.5665,99324.0
2021-05-13 14:35:00,81.47,81.8,81.35,81.49,120702.0,78.6437,78.9623,78.5279,78.663,120702.0
2021-05-13 14:40:00,81.53,82.09,81.34,81.86,147171.0,78.7017,79.2422,78.5182,79.0202,147171.0
2021-05-13 14:45:00,81.81,82.05,81.34,81.73,104605.0,78.9719,79.2036,78.5182,78.8947,104605.0
2021-05-13 14:50:00,81.71,81.73,81.2,81.38,80823.0,78.8754,78.8947,78.3831,78.5569,80823.0
2021-05-13 14:55:00,81.49,81.56,80.97,81.01,123883.0,78.663,78.7306,78.1611,78.1997,123883.0
2021-05-13 15:00:00,81.08,81.99,81.06,81.59,181184.0,78.2673,79.1457,78.248,78.7596,181184.0
2021-05-13 15:05:00,81.64,82.19,81.61,82.19,155054.0,78.8078,79.3388,78.7789,79.3388,155054.0
2021-05-13 15:10:00,82.18,82.19,81.31,81.63,138395.0,79.3291,79.3388,78.4893,78.7982,138395.0
2021-05-13 15:15:00,81.57,81.99,81.51,81.56,60596.0,78.7403,79.1457,78.6823,78.7306,60596.0
2021-05-13 15:20:00,81.67,81.87,81.37,81.7,82957.0,78.8368,79.0299,78.5472,78.8658,82957.0
2021-05-13 15:25:00,81.74,82.24,81.74,82.16,121122.0,78.9044,79.387,78.9044,79.3098,121122.0
2021-05-13 15:30:00,82.21,82.85,82.21,82.75,167741.0,79.3581,79.9759,79.3581,79.8793,167741.0
2021-05-13 15:35:00,82.65,82.85,82.43,82.71,79354.0,79.7828,79.9759,79.5704,79.8407,79354.0
2021-05-13 15:40:00,82.71,83.16,82.6,83.13,246562.0,79.8407,80.2751,79.7345,80.2461,246562.0
2021-05-13 15:45:00,83.1,83.11,82.62,82.71,145339.0,80.2172,80.2268,79.7538,79.8407,145339.0
2021-05-13 15:50:00,82.68,82.69,82.07,82.15,94070.0,79.8118,79.8214,79.2229,79.3001,94070.0
2021-05-13 15:55:00,82.12,82.13,81.75,82.07,153702.0,79.2712,79.2808,78.914,79.2229,153702.0
2021-05-14 09:30:00,84.57,84.57,83.37,84.2,317585.0,81.6362,81.6362,80.4778,81.279,317585.0
2021-05-14 09:35:00,84.2,84.26,83.53,83.63,111788.0,81.279,81.3369,80.6323,80.7288,111788.0
2021-05-14 09:40:00,83.69,84.48,83.42,84.48,177007.0,80.7867,81.5493,80.5261,81.5493,177007.0
2021-05-14 09:45:00,84.5,84.73,84.13,84.18,242031.0,81.5686,81.7906,81.2115,81.2597,242031.0
2021-05-14 09:50:00,84.22,84.97,84.09,84.76,189852.0,81.2983,82.0223,81.1728,81.8196,189852.0
2021-05-14 09:55:00,84.7,85.65,84.56,85.5,307983.0,81.7617,82.6787,81.6265,82.5339,307983.0
2021-05-14 10:00:00,85.48,86.05,85.3,86.01,298593.0,82.5146,83.0648,82.3409,83.0262,298593.0
2021-05-14 10:05:00,85.98,86.2,85.71,86.03,189228.0,82.9973,83.2096,82.7366,83.0455,189228.0
2021-05-14 10:10:00,86.08,86.41,85.95,86.28,184624.0,83.0938,83.4124,82.9683,83.2869,184624.0
2021-05-14 10:15:00,86.32,86.33,85.64,85.8,100483.0,83.3255,83.3351,82.6691,82.8235,100483.0
2021-05-14 10:20:00,85.84,86.25,85.78,86.1,67789.0,82.8621,83.2579,82.8042,83.1131,67789.0
2021-05-14 10:25:00,86.19,86.74,86.15,86.33,203846.0,83.2,83.7309,83.1614,83.3351,203846.0
2021-05-14 10:30:00,86.32,86.85,86.31,86.75,83472.0,83.3255,83.8371,83.3158,83.7406,83472.0
2021-05-14 10:35:00,86.6,86.64,86.14,86.35,109013.0,83.5958,83.6344,83.1517,83.3544,109013.0
2021-05-14 10:40:00,86.41,86.78,86.17,86.22,109997.0,83.4124,83.7695,83.1807,83.229,109997.0
2021-05-14 10:45:00,86.28,86.85,86.28,86.77,51818.0,83.2869,83.8371,83.2869,83.7599,51818.0
2021-05-14 10:50:00,86.76,86.89,86.62,86.76,51387.0,83.7502,83.8757,83.6151,83.7502,51387.0
2021-05-14 10:55:00,86.83,86.83,86.27,86.55,74663.0,83.8178,83.8178,83.2772,83.5475,74663.0
2021-05-14 11:00:00,86.62,86.65,85.98,86.0,63545.0,83.6151,83.644,82.9973,83.0166,63545.0
2021-05-14 11:05:00,86.08,86.42,85.85,85.85,49950.0,83.0938,83.422,82.8718,82.8718,49950.0
2021-05-14 11:10:00,85.85,86.31,85.85,86.09,49092.0,82.8718,83.3158,82.8718,83.1035,49092.0
2021-05-14 11:15:00,86.12,86.36,86.12,86.29,56269.0,83.1324,83.3641,83.1324,83.2965,56269.0
2021-05-14 11:20:00,86.24,86.25,85.73,85.78,46769.0,83.2483,83.2579,82.7559,82.8042,46769.0
2021-05-14 11:25:00,85.79,85.81,85.38,85.46,56756.0,82.8139,82.8332,82.4181,82.4953,56756.0
2021-05-14 11:30:00,85.49,85.89,85.45,85.88,41558.0,82.5243,82.9104,82.4857,82.9007,41558.0
2021-05-14 11:35:00,85.9,86.15,85.87,86.03,52316.0,82.9201,83.1614,82.8911,83.0455,52316.0
2021-05-14 11:40:00,86.06,86.12,85.83,85.85,29793.0,83.0745,83.1324,82.8525,82.8718,29793.0
2021-05-14 11:45:00,85.9,86.22,85.84,86.18,43788.0,82.9201,83.229,82.8621,83.1903,43788.0
2021-05-14 11:50:00,86.12,86.3,85.97,86.23,30046.0,83.1324,83.3062,82.9876,83.2386,30046.0
2021-05-14 11:55:00,86.27,86.4,86.19,86.32,47295.0,83.2772,83.4027,83.2,83.3255,47295.0
2021-05-14 12:00:00,86.35,86.64,86.28,86.63,60742.0,83.3544,83.6344,83.2869,83.6247,60742.0
2021-05-14 12:05:00,86.65,86.88,86.63,86.63,73150.0,83.644,83.8661,83.6247,83.6247,73150.0
2021-05-14 12:10:00,86.66,86.83,86.66,86.82,37120.0,83.6537,83.8178,83.6537,83.8081,37120.0
2021-05-14 12:15:00,86.83,86.83,86.65,86.73,73628.0,83.8178,83.8178,83.644,83.7213,73628.0
2021-05-14 12:20:00,86.75,86.81,86.42,86.54,33270.0,83.7406,83.7985,83.422,83.5378,33270.0
2021-05-14 12:25:00,86.53,86.65,86.53,86.63,11048.0,83.5282,83.644,83.5282,83.6247,11048.0
2021-05-14 12:30:00,86.65,86.78,86.62,86.62,24552.0,83.644,83.7695,83.6151,83.6151,24552.0
2021-05-14 12:35:00,86.61,86.61,86.32,86.51,47096.0,83.6054,83.6054,83.3255,83.5089,47096.0
2021-05-14 12:40:00,86.52,86.72,86.48,86.49,25341.0,83.5185,83.7116,83.4799,83.4896,25341.0
2021-05-14 12:45:00,86.5,86.83,86.43,86.79,23641.0,83.4992,83.8178,83.4317,83.7792,23641.0
2021-05-14 12:50:00,86.77,86.88,86.6,86.63,23635.0,83.7599,83.8661,83.5958,83.6247,23635.0
2021-05-14 12:55:00,86.69,86.82,86.67,86.76,11958.0,83.6826,83.8081,83.6633,83.7502,11958.0
2021-05-14 13:00:00,86.77,86.84,86.53,86.64,51731.0,83.7599,83.8274,83.5282,83.6344,51731.0
2021-05-14 13:05:00,86.64,86.7,86.49,86.64,15192.0,83.6344,83.6923,83.4896,83.6344,15192.0
2021-05-14 13:10:00,86.63,86.68,86.43,86.68,12556.0,83.6247,83.673,83.4317,83.673,12556.0
2021-05-14 13:15:00,86.69,86.76,86.6,86.65,19025.0,83.6826,83.7502,83.5958,83.644,19025.0
2021-05-14 13:20:00,86.69,86.87,86.68,86.83,29579.0,83.6826,83.8564,83.673,83.8178,29579.0
2021-05-14 13:25:00,86.85,86.97,86.84,86.95,53394.0,83.8371,83.9529,83.8274,83.9336,53394.0
2021-05-14 13:30:00,86.96,87.08,86.6,86.71,105031.0,83.9433,84.0591,83.5958,83.702,105031.0
2021-05-14 13:35:00,86.77,86.88,86.65,86.71,25402.0,83.7599,83.8661,83.644,83.702,25402.0
2021-05-14 13:40:00,86.69,86.84,86.65,86.8,32464.0,83.6826,83.8274,83.644,83.7888,32464.0
2021-05-14 13:45:00,86.72,86.85,86.64,86.85,12926.0,83.7116,83.8371,83.6344,83.8371,12926.0
2021-05-14 13:50:00,86.85,87.0,86.84,86.88,29350.0,83.8371,83.9819,83.8274,83.8661,29350.0
2021-05-14 13:55:00,86.9,87.05,86.89,86.98,67668.0,83.8854,84.0302,83.8757,83.9626,67668.0
2021-05-14 14:00:00,87.0,87.25,86.77,87.2,106026.0,83.9819,84.2232,83.7599,84.175,106026.0
2021-05-14 14:05:00,87.21,87.32,87.15,87.25,48288.0,84.1846,84.2908,84.1267,84.2232,48288.0
2021-05-14 14:10:00,87.26,87.73,87.26,87.66,87549.0,84.2329,84.6866,84.2329,84.619,87549.0
2021-05-14 14:15:00,87.67,87.72,87.53,87.56,29388.0,84.6286,84.6769,84.4935,84.5225,29388.0
2021-05-14 14:20:00,87.6,87.67,87.55,87.6,23989.0,84.5611,84.6286,84.5128,84.5611,23989.0
2021-05-14 14:25:00,87.6,87.78,87.6,87.78,33822.0,84.5611,84.7348,84.5611,84.7348,33822.0
2021-05-14 14:30:00,87.79,88.01,87.79,88.01,104101.0,84.7445,84.9569,84.7445,84.9569,104101.0
2021-05-14 14:35:00,87.96,87.96,87.64,87.64,35173.0,84.9086,84.9086,84.5997,84.5997,35173.0
2021-05-14 14:40:00,87.68,87.86,87.65,87.8,30817.0,84.6383,84.8121,84.6093,84.7541,30817.0
2021-05-14 14:45:00,87.8,87.89,87.75,87.85,29398.0,84.7541,84.841,84.7059,84.8024,29398.0
2021-05-14 14:50:00,87.93,88.21,87.89,88.21,79978.0,84.8796,85.1499,84.841,85.1499,79978.0
2021-05-14 14:55:00,88.22,88.43,88.08,88.41,80592.0,85.1596,85.3623,85.0244,85.343,80592.0
2021-05-14 15:00:00,88.42,88.43,87.62,87.97,99001.0,85.3526,85.3623,84.5804,84.9182,99001.0
2021-05-14 15:05:00,87.98,88.07,87.78,87.98,46239.0,84.9279,85.0148,84.7348,84.9279,46239.0
2021-05-14 15:10:00,87.98,88.2,87.9,88.15,30516.0,84.9279,85.1403,84.8507,85.092,30516.0
2021-05-14 15:15:00,88.13,88.24,88.08,88.08,67625.0,85.0727,85.1789,85.0244,85.0244,67625.0
2021-05-14 15:20:00,88.07,88.31,87.92,87.96,29509.0,85.0148,85.2464,84.87,84.9086,29509.0
2021-05-14 15:25:00,87.93,88.03,87.59,87.85,52147.0,84.8796,84.9762,84.5514,84.8024,52147.0
2021-05-14 15:30:00,87.86,88.01,87.5,87.64,58888.0,84.8121,84.9569,84.4645,84.5997,58888.0
2021-05-14 15:35:00,87.64,87.65,87.44,87.57,48934.0,84.5997,84.6093,84.4066,84.5321,48934.0
2021-05-14 15:40:00,87.53,87.63,87.32,87.47,84071.0,84.4935,84.59,84.2908,84.4356,84071.0
2021-05-14 15:45:00,87.45,87.93,87.44,87.81,102457.0,84.4163,84.8796,84.4066,84.7638,102457.0
2021-05-14 15:50:00,87.79,88.29,87.71,88.25,92324.0,84.7445,85.2271,84.6673,85.1885,92324.0
2021-05-14 15:55:00,88.27,88.27,87.79,87.99,152930.0,85.2078,85.2078,84.7445,84.9375,152930.0
2021-05-17 09:30:00,86.51,86.81,85.71,86.54,234543.0,83.5089,83.7985,82.7366,83.5378,234543.0
2021-05-17 09:35:00,86.54,87.46,86.41,87.22,164924.0,83.5378,84.4259,83.4124,84.1943,164924.0
2021-05-17 09:40:00,87.2,87.53,86.36,86.38,145663.0,84.175,84.4935,83.3641,83.3834,145663.0
2021-05-17 09:45:00,86.39,87.06,86.0,86.04,176066.0,83.3931,84.0398,83.0166,83.0552,176066.0
2021-05-17 09:50:00,86.05,86.3,84.78,85.11,205056.0,83.0648,83.3062,81.8389,82.1575,205056.0
2021-05-17 09:55:00,85.04,85.37,84.83,85.01,83501.0,82.0899,82.4084,81.8872,82.0609,83501.0
2021-05-17 10:00:00,84.95,85.06,84.31,84.94,122286.0,82.003,82.1092,81.3852,81.9934,122286.0
2021-05-17 10:05:00,85.02,85.9,84.97,85.51,153773.0,82.0706,82.9201,82.0223,82.5436,153773.0
2021-05-17 10:10:00,85.47,86.33,85.22,86.1,97690.0,82.505,83.3351,82.2636,83.1131,97690.0
2021-05-17 10:15:00,86.06,86.78,85.61,86.74,142680.0,83.0745,83.7695,82.6401,83.7309,142680.0
2021-05-17 10:20:00,86.63,86.83,86.28,86.28,64280.0,83.6247,83.8178,83.2869,83.2869,64280.0
2021-05-17 10:25:00,86.38,86.73,85.25,85.3,110577.0,83.3834,83.7213,82.2926,82.3409,110577.0
2021-05-17 10:30:00,85.3,85.35,84.68,84.78,127471.0,82.3409,82.3891,81.7424,81.8389,127471.0
2021-05-17 10:35:00,84.83,86.89,84.76,86.69,118350.0,81.8872,83.8757,81.8196,83.6826,118350.0
2021-05-17 10:40:00,86.74,87.07,86.45,86.81,82442.0,83.7309,84.0495,83.451,83.7985,82442.0
2021-05-17 10:45:00,86.9,87.37,86.66,87.37,76363.0,83.8854,84.3391,83.6537,84.3391,76363.0
2021-05-17 10:50:00,87.36,87.49,86.91,87.05,74124.0,84.3294,84.4549,83.895,84.0302,74124.0
2021-05-17 10:55:00,86.9,87.09,86.45,86.74,55305.0,83.8854,84.0688,83.451,83.7309,55305.0
2021-05-17 11:00:00,86.59,86.84,85.81,86.33,94035.0,83.5861,83.8274,82.8332,83.3351,94035.0
2021-05-17 11:05:00,86.26,86.63,85.75,85.95,75141.0,83.2676,83.6247,82.7753,82.9683,75141.0
2021-05-17 11:10:00,85.82,86.55,85.47,86.49,63751.0,82.8428,83.5475,82.505,83.4896,63751.0
2021-05-17 11:15:00,86.45,86.84,86.28,86.32,46254.0,83.451,83.8274,83.2869,83.3255,46254.0
2021-05-17 11:20:00,86.39,86.82,86.35,86.68,23060.0,83.3931,83.8081,83.3544,83.673,23060.0
2021-05-17 11:25:00,86.57,86.88,86.44,86.53,40352.0,83.5668,83.8661,83.4413,83.5282,40352.0
2021-05-17 11:30:00,86.7,86.76,86.09,86.52,49940.0,83.6923,83.7502,83.1035,83.5185,49940.0
2021-05-17 11:35:00,86.6,87.05,86.55,86.66,83137.0,83.5958,84.0302,83.5475,83.6537,83137.0
2021-05-17 11:40:00,86.69,87.02,86.51,86.77,24652.0,83.6826,84.0012,83.5089,83.7599,24652.0
2021-05-17 11:45:00,86.74,87.02,86.4,86.48,27635.0,83.7309,84.0012,83.4027,83.4799,27635.0
2021-05-17 11:50:00,86.41,86.54,85.88,86.07,34037.0,83.4124,83.5378,82.9007,83.0842,34037.0
2021-05-17 11:55:00,86.01,86.06,85.65,85.9,34343.0,83.0262,83.0745,82.6787,82.9201,34343.0
2021-05-17 12:00:00,85.8,86.06,85.59,86.02,34783.0,82.8235,83.0745,82.6208,83.0359,34783.0
2021-05-17 12:05:00,86.0,86.09,85.77,85.82,42775.0,83.0166,83.1035,82.7946,82.8428,42775.0
2021-05-17 12:10:00,85.82,86.12,85.65,85.65,39115.0,82.8428,83.1324,82.6787,82.6787,39115.0
2021-05-17 12:15:00,85.6,86.22,85.44,85.99,45897.0,82.6305,83.229,82.476,83.0069,45897.0
2021-05-17 12:20:00,86.03,86.32,85.99,86.31,22224.0,83.0455,83.3255,83.0069,83.3158,22224.0
2021-05-17 12:25:00,86.27,86.47,86.18,86.44,12365.0,83.2772,83.4703,83.1903,83.4413,12365.0
2021-05-17 12:30:00,86.47,86.65,86.24,86.6,33486.0,83.4703,83.644,83.2483,83.5958,33486.0
2021-05-17 12:35:00,86.66,86.9,86.6,86.9,30565.0,83.6537,83.8854,83.5958,83.8854,30565.0
2021-05-17 12:40:00,86.9,87.1,86.88,86.98,37883.0,83.8854,84.0784,83.8661,83.9626,37883.0
2021-05-17 12:45:00,86.97,87.05,86.85,86.88,20519.0,83.9529,84.0302,83.8371,83.8661,20519.0
2021-05-17 12:50:00,86.91,87.0,86.72,86.92,15518.0,83.895,83.9819,83.7116,83.9047,15518.0
2021-05-17 12:55:00,86.96,86.96,86.8,86.9,7270.0,83.9433,83.9433,83.7888,83.8854,7270.0
2021-05-17 13:00:00,86.86,87.17,86.86,87.04,25619.0,83.8467,84.146,83.8467,84.0205,25619.0
2021-05-17 13:05:00,87.09,87.11,86.78,86.79,11501.0,84.0688,84.0881,83.7695,83.7792,11501.0
2021-05-17 13:10:00,86.75,86.95,86.65,86.75,13237.0,83.7406,83.9336,83.644,83.7406,13237.0
2021-05-17 13:15:00,86.8,86.88,86.31,86.41,57353.0,83.7888,83.8661,83.3158,83.4124,57353.0
2021-05-17 13:20:00,86.43,86.57,86.18,86.43,38077.0,83.4317,83.5668,83.1903,83.4317,38077.0
2021-05-17 13:25:00,86.43,86.62,86.32,86.45,9031.0,83.4317,83.6151,83.3255,83.451,9031.0
2021-05-17 13:30:00,86.46,86.55,86.07,86.31,21893.0,83.4606,83.5475,83.0842,83.3158,21893.0
2021-05-17 13:35:00,86.38,86.82,86.38,86.52,17058.0,83.3834,83.8081,83.3834,83.5185,17058.0
2021-05-17 13:40:00,86.42,86.44,85.88,86.13,37374.0,83.422,83.4413,82.9007,83.1421,37374.0
2021-05-17 13:45:00,86.14,86.76,86.1,86.74,22243.0,83.1517,83.7502,83.1131,83.7309,22243.0
2021-05-17 13:50:00,86.71,86.74,86.47,86.61,14369.0,83.702,83.7309,83.4703,83.6054,14369.0
2021-05-17 13:55:00,86.56,86.93,86.5,86.81,19524.0,83.5572,83.9143,83.4992,83.7985,19524.0
2021-05-17 14:00:00,86.8,86.99,86.6,86.94,26060.0,83.7888,83.9722,83.5958,83.924,26060.0
2021-05-17 14:05:00,86.95,87.06,86.87,86.94,29871.0,83.9336,84.0398,83.8564,83.924,29871.0
2021-05-17 14:10:00,86.95,87.12,86.78,86.96,30219.0,83.9336,84.0977,83.7695,83.9433,30219.0
2021-05-17 14:15:00,86.94,87.1,86.83,87.09,10762.0,83.924,84.0784,83.8178,84.0688,10762.0
2021-05-17 14:20:00,87.0,87.38,86.97,87.16,38924.0,83.9819,84.3487,83.9529,84.1363,38924.0
2021-05-17 14:25:00,87.19,87.22,86.97,87.11,18617.0,84.1653,84.1943,83.9529,84.0881,18617.0
2021-05-17 14:30:00,87.08,87.4,87.08,87.21,13986.0,84.0591,84.368,84.0591,84.1846,13986.0
2021-05-17 14:35:00,87.2,87.2,86.52,86.6,20738.0,84.175,84.175,83.5185,83.5958,20738.0
2021-05-17 14:40:00,86.55,86.78,86.53,86.7,17979.0,83.5475,83.7695,83.5282,83.6923,17979.0
2021-05-17 14:45:00,86.74,86.96,86.61,86.89,21605.0,83.7309,83.9433,83.6054,83.8757,21605.0
2021-05-17 14:50:00,86.86,87.45,86.86,87.45,47205.0,83.8467,84.4163,83.8467,84.4163,47205.0
2021-05-17 14:55:00,87.43,87.51,87.28,87.38,42175.0,84.397,84.4742,84.2522,84.3487,42175.0
2021-05-17 15:00:00,87.34,87.64,87.27,87.63,36288.0,84.3101,84.5997,84.2425,84.59,36288.0
2021-05-17 15:05:00,87.63,87.85,87.53,87.75,62175.0,84.59,84.8024,84.4935,84.7059,62175.0
2021-05-17 15:10:00,87.78,87.8,87.45,87.52,32033.0,84.7348,84.7541,84.4163,84.4839,32033.0
2021-05-17 15:15:00,87.49,87.64,87.32,87.5,26975.0,84.4549,84.5997,84.2908,84.4645,26975.0
2021-05-17 15:20:00,87.5,87.64,87.37,87.6,19092.0,84.4645,84.5997,84.3391,84.5611,19092.0
2021-05-17 15:25:00,87.62,87.8,87.44,87.73,58359.0,84.5804,84.7541,84.4066,84.6866,58359.0
2021-05-17 15:30:00,87.76,88.06,87.73,88.0,63138.0,84.7155,85.0051,84.6866,84.9472,63138.0
2021-05-17 15:35:00,87.97,87.98,87.62,87.88,23311.0,84.9182,84.9279,84.5804,84.8314,23311.0
2021-05-17 15:40:00,87.93,88.32,87.81,88.2,74594.0,84.8796,85.2561,84.7638,85.1403,74594.0
2021-05-17 15:45:00,88.13,88.39,88.09,88.15,79410.0,85.0727,85.3237,85.0341,85.092,79410.0
2021-05-17 15:50:00,88.21,88.38,88.07,88.24,53987.0,85.1499,85.314,85.0148,85.1789,53987.0
2021-05-17 15:55:00,88.25,88.48,88.09,88.44,125406.0,85.1885,85.4105,85.0341,85.3719,125406.0
2021-05-18 09:30:00,88.52,88.93,87.43,87.5,158495.0,85.4492,85.8449,84.397,84.4645,158495.0
2021-05-18 09:35:00,87.43,88.72,87.4,88.69,146564.0,84.397,85.6422,84.368,85.6133,146564.0
2021-05-18 09:40:00,88.75,89.08,88.44,88.7,160378.0,85.6712,85.9897,85.3719,85.6229,160378.0
2021-05-18 09:45:00,88.74,89.07,88.03,88.76,133433.0,85.6615,85.9801,84.9762,85.6808,133433.0
2021-05-18 09:50:00,88.79,89.44,88.32,89.41,136161.0,85.7098,86.3372,85.2561,86.3083,136161.0
2021-05-18 09:55:00,89.43,89.72,89.2,89.31,123280.0,86.3276,86.6075,86.1056,86.2118,123280.0
2021-05-18 10:00:00,89.34,89.6,88.4,88.98,74546.0,86.2407,86.4917,85.3333,85.8932,74546.0
2021-05-18 10:05:00,89.07,89.81,89.05,89.8,114929.0,85.9801,86.6944,85.9608,86.6848,114929.0
2021-05-18 10:10:00,89.8,89.95,89.33,89.69,85279.0,86.6848,86.8296,86.2311,86.5786,85279.0
2021-05-18 10:15:00,89.68,89.71,88.85,88.88,58358.0,86.5689,86.5979,85.7677,85.7967,58358.0
2021-05-18 10:20:00,88.97,89.95,88.96,89.79,80676.0,85.8836,86.8296,85.8739,86.6751,80676.0
2021-05-18 10:25:00,89.77,90.14,89.7,89.98,114562.0,86.6558,87.013,86.5882,86.8585,114562.0
2021-05-18 10:30:00,89.98,90.13,89.71,89.75,90454.0,86.8585,87.0033,86.5979,86.6365,90454.0
2021-05-18 10:35:00,89.79,90.18,89.74,89.98,52594.0,86.6751,87.0516,86.6268,86.8585,52594.0
2021-05-18 10:40:00,89.98,90.31,89.57,89.68,66422.0,86.8585,87.1771,86.4627,86.5689,66422.0
2021-05-18 10:45:00,89.69,90.53,89.67,90.5,111584.0,86.5786,87.3894,86.5593,87.3605,111584.0
2021-05-18 10:50:00,90.47,90.66,89.78,89.78,72031.0,87.3315,87.5149,86.6655,86.6655,72031.0
2021-05-18 10:55:00,89.83,90.16,89.77,90.16,47757.0,86.7137,87.0323,86.6558,87.0323,47757.0
2021-05-18 11:00:00,90.14,90.14,89.61,89.61,43087.0,87.013,87.013,86.5013,86.5013,43087.0
2021-05-18 11:05:00,89.57,89.68,89.35,89.52,50010.0,86.4627,86.5689,86.2504,86.4145,50010.0
2021-05-18 11:10:00,89.49,90.09,89.48,90.09,52868.0,86.3855,86.9647,86.3759,86.9647,52868.0
2021-05-18 11:15:00,90.06,90.26,90.02,90.22,28072.0,86.9357,87.1288,86.8971,87.0902,28072.0
2021-05-18 11:20:00,90.27,90.38,90.11,90.22,21415.0,87.1385,87.2446,86.984,87.0902,21415.0
2021-05-18 11:25:00,90.25,90.36,90.12,90.16,22695.0,87.1191,87.2253,86.9937,87.0323,22695.0
2021-05-18 11:30:00,90.12,90.15,89.16,89.27,70625.0,86.9937,87.0226,86.067,86.1731,70625.0
2021-05-18 11:35:00,89.24,89.73,89.21,89.57,64998.0,86.1442,86.6172,86.1152,86.4627,64998.0
2021-05-18 11:40:00,89.59,89.71,89.14,89.7,29791.0,86.482,86.5979,86.0477,86.5882,29791.0
2021-05-18 11:45:00,89.72,90.02,89.64,90.0,54477.0,86.6075,86.8971,86.5303,86.8778,54477.0
2021-05-18 11:50:00,89.96,89.99,89.32,89.47,36073.0,86.8392,86.8682,86.2214,86.3662,36073.0
2021-05-18 11:55:00,89.5,89.74,89.5,89.5,25308.0,86.3952,86.6268,86.3952,86.3952,25308.0
2021-05-18 12:00:00,89.5,89.61,89.28,89.33,20004.0,86.3952,86.5013,86.1828,86.2311,20004.0
2021-05-18 12:05:00,89.32,89.44,89.02,89.37,28851.0,86.2214,86.3372,85.9318,86.2697,28851.0
2021-05-18 12:10:00,89.3,89.63,89.3,89.46,25518.0,86.2021,86.5207,86.2021,86.3566,25518.0
2021-05-18 12:15:00,89.41,89.44,89.2,89.21,14688.0,86.3083,86.3372,86.1056,86.1152,14688.0
2021-05-18 12:20:00,89.3,89.63,89.2,89.62,29485.0,86.2021,86.5207,86.1056,86.511,29485.0
2021-05-18 12:25:00,89.63,89.68,89.55,89.62,17557.0,86.5207,86.5689,86.4434,86.511,17557.0
2021-05-18 12:30:00,89.61,89.8,89.51,89.77,13448.0,86.5013,86.6848,86.4048,86.6558,13448.0
2021-05-18 12:35:00,89.75,89.75,89.59,89.6,3895.0,86.6365,86.6365,86.482,86.4917,3895.0
2021-05-18 12:40:00,89.7,89.8,89.64,89.64,13898.0,86.5882,86.6848,86.5303,86.5303,13898.0
2021-05-18 12:45:00,89.55,89.74,89.53,89.68,8664.0,86.4434,86.6268,86.4241,86.5689,8664.0
2021-05-18 12:50:00,89.67,89.84,89.64,89.83,19207.0,86.5593,86.7234,86.5303,86.7137,19207.0
2021-05-18 12:55:00,89.85,89.89,89.43,89.43,21747.0,86.733,86.7716,86.3276,86.3276,21747.0
2021-05-18 13:00:00,89.48,89.65,89.44,89.55,25594.0,86.3759,86.54,86.3372,86.4434,25594.0
2021-05-18 13:05:00,89.52,89.63,89.37,89.63,22083.0,86.4145,86.5207,86.2697,86.5207,22083.0
2021-05-18 13:10:00,89.64,89.71,89.58,89.65,9383.0,86.5303,86.5979,86.4724,86.54,9383.0
2021-05-18 13:15:00,89.65,89.69,89.51,89.63,6050.0,86.54,86.5786,86.4048,86.5207,6050.0
2021-05-18 13:20:00,89.62,89.8,89.62,89.74,16100.0,86.511,86.6848,86.511,86.6268,16100.0
2021-05-18 13:25:00,89.66,89.93,89.65,89.9,42758.0,86.5496,86.8102,86.54,86.7813,42758.0
2021-05-18 13:30:00,89.91,89.97,89.78,89.85,16879.0,86.7909,86.8489,86.6655,86.733,16879.0
2021-05-18 13:35:00,89.95,89.95,89.6,89.73,12454.0,86.8296,86.8296,86.4917,86.6172,12454.0
2021-05-18 13:40:00,89.73,89.87,89.54,89.64,10927.0,86.6172,86.7523,86.4338,86.5303,10927.0
2021-05-18 13:45:00,89.69,89.89,89.56,89.59,12194.0,86.5786,86.7716,86.4531,86.482,12194.0
2021-05-18 13:50:00,89.58,89.74,89.58,89.6,7494.0,86.4724,86.6268,86.4724,86.4917,7494.0
2021-05-18 13:55:00,89.65,89.76,89.61,89.64,6864.0,86.54,86.6461,86.5013,86.5303,6864.0
2021-05-18 14:00:00,89.64,89.67,89.19,89.29,30615.0,86.5303,86.5593,86.0959,86.1924,30615.0
2021-05-18 14:05:00,89.31,89.66,89.31,89.39,21715.0,86.2118,86.5496,86.2118,86.289,21715.0
2021-05-18 14:10:00,89.44,89.54,89.37,89.42,7586.0,86.3372,86.4338,86.2697,86.3179,7586.0
2021-05-18 14:15:00,89.39,89.57,89.29,89.31,13472.0,86.289,86.4627,86.1924,86.2118,13472.0
2021-05-18 14:20:00,89.39,89.41,88.88,88.98,54826.0,86.289,86.3083,85.7967,85.8932,54826.0
2021-05-18 14:25:00,88.95,89.03,88.69,88.79,33040.0,85.8642,85.9415,85.6133,85.7098,33040.0
2021-05-18 14:30:00,88.77,88.98,88.15,88.16,63100.0,85.6905,85.8932,85.092,85.1017,63100.0
2021-05-18 14:35:00,88.11,88.34,87.84,87.85,95941.0,85.0534,85.2754,84.7928,84.8024,95941.0
2021-05-18 14:40:00,87.86,88.01,87.44,87.58,79903.0,84.8121,84.9569,84.4066,84.5418,79903.0
2021-05-18 14:45:00,87.54,87.8,87.24,87.72,68527.0,84.5032,84.7541,84.2136,84.6769,68527.0
2021-05-18 14:50:00,87.69,88.06,87.58,88.05,39112.0,84.648,85.0051,84.5418,84.9955,39112.0
2021-05-18 14:55:00,88.0,88.4,87.86,88.4,37681.0,84.9472,85.3333,84.8121,85.3333,37681.0
2021-05-18 15:00:00,88.38,88.61,88.26,88.61,22110.0,85.314,85.536,85.1982,85.536,22110.0
2021-05-18 15:05:00,88.63,88.67,88.44,88.67,19928.0,85.5553,85.594,85.3719,85.594,19928.0
2021-05-18 15:10:00,88.67,88.83,88.04,88.14,106767.0,85.594,85.7484,84.9858,85.0823,106767.0
2021-05-18 15:15:00,88.19,88.46,88.09,88.41,21525.0,85.1306,85.3912,85.0341,85.343,21525.0
2021-05-18 15:20:00,88.45,88.54,88.24,88.48,29108.0,85.3816,85.4685,85.1789,85.4105,29108.0
2021-05-18 15:25:00,88.5,88.54,88.26,88.39,35217.0,85.4299,85.4685,85.1982,85.3237,35217.0
2021-05-18 15:30:00,88.37,88.53,88.21,88.5,26590.0,85.3044,85.4588,85.1499,85.4299,26590.0
2021-05-18 15:35:00,88.4,88.55,88.11,88.31,40422.0,85.3333,85.4781,85.0534,85.2464,40422.0
2021-05-18 15:40:00,88.37,88.68,88.34,88.6,61469.0,85.3044,85.6036,85.2754,85.5264,61469.0
2021-05-18 15:45:00,88.62,88.63,87.51,87.62,83601.0,85.5457,85.5553,84.4742,84.5804,83601.0
2021-05-18 15:50:00,87.55,87.55,86.75,86.82,125980.0,84.5128,84.5128,83.7406,83.8081,125980.0
2021-05-18 15:55:00,86.84,86.94,86.2,86.37,185176.0,83.8274,83.924,83.2096,83.3737,185176.0
2021-05-19 09:30:00,82.14,82.88,81.52,82.85,432200.0,79.2905,80.0048,78.692,79.9759,432200.0
2021-05-19 09:35:00,82.79,82.83,81.27,81.62,203878.0,79.9179,79.9566,78.4507,78.7885,203878.0
2021-05-19 09:40:00,81.57,82.0,80.8,81.75,257112.0,78.7403,79.1553,77.997,78.914,257112.0
2021-05-19 09:45:00,81.76,82.0,81.29,81.66,134389.0,78.9237,79.1553,78.47,78.8271,134389.0
2021-05-19 09:50:00,81.75,81.98,81.19,81.8,128260.0,78.914,79.136,78.3734,78.9623,128260.0
2021-05-19 09:55:00,81.72,81.96,81.01,81.5,192507.0,78.8851,79.1167,78.1997,78.6727,192507.0
2021-05-19 10:00:00,81.48,81.86,80.14,80.14,209833.0,78.6534,79.0202,77.3599,77.3599,209833.0
2021-05-19 10:05:00,80.13,80.83,80.03,80.58,165809.0,77.3502,78.0259,77.2537,77.7846,165809.0
2021-05-19 10:10:00,80.53,80.97,79.84,80.81,175594.0,77.7363,78.1611,77.0703,78.0066,175594.0
2021-05-19 10:15:00,80.74,81.58,80.03,81.53,216388.0,77.9391,78.7499,77.2537,78.7017,216388.0
2021-05-19 10:20:00,81.53,81.69,81.1,81.11,107382.0,78.7017,78.8561,78.2866,78.2962,107382.0
2021-05-19 10:25:00,81.09,82.02,80.97,81.79,189912.0,78.2769,79.1747,78.1611,78.9526,189912.0
2021-05-19 10:30:00,81.75,81.75,80.9,80.95,102970.0,78.914,78.914,78.0935,78.1418,102970.0
2021-05-19 10:35:00,81.04,81.3,80.23,80.25,88454.0,78.2286,78.4796,77.4467,77.4661,88454.0
2021-05-19 10:40:00,80.21,80.84,80.01,80.79,139819.0,77.4274,78.0356,77.2344,77.9873,139819.0
2021-05-19 10:45:00,80.8,81.2,80.47,80.85,71060.0,77.997,78.3831,77.6784,78.0452,71060.0
2021-05-19 10:50:00,80.76,81.84,80.71,81.84,109734.0,77.9584,79.0009,77.9101,79.0009,109734.0
2021-05-19 10:55:00,81.85,82.2,81.53,82.03,109532.0,79.0105,79.3484,78.7017,79.1843,109532.0
2021-05-19 11:00:00,82.04,82.1,80.97,81.1,139447.0,79.194,79.2519,78.1611,78.2866,139447.0
2021-05-19 11:05:00,81.09,82.14,80.95,82.14,97006.0,78.2769,79.2905,78.1418,79.2905,97006.0
2021-05-19 11:10:00,82.04,82.4,81.84,82.22,75523.0,79.194,79.5415,79.0009,79.3677,75523.0
2021-05-19 11:15:00,82.25,82.37,81.7,81.71,67218.0,79.3967,79.5125,78.8658,78.8754,67218.0
2021-05-19 11:20:00,81.73,82.58,81.71,82.46,76841.0,78.8947,79.7152,78.8754,79.5994,76841.0
2021-05-19 11:25:00,82.45,82.45,82.18,82.33,48792.0,79.5897,79.5897,79.3291,79.4739,48792.0
2021-05-19 11:30:00,82.36,82.5,81.57,81.63,60142.0,79.5029,79.638,78.7403,78.7982,60142.0
2021-05-19 11:35:00,81.72,82.16,81.63,82.16,16834.0,78.8851,79.3098,78.7982,79.3098,16834.0
2021-05-19 11:40:00,82.14,82.18,81.7,82.05,35003.0,79.2905,79.3291,78.8658,79.2036,35003.0
2021-05-19 11:45:00,82.02,82.26,81.82,82.03,27338.0,79.1747,79.4063,78.9816,79.1843,27338.0
2021-05-19 11:50:00,82.06,82.1,81.56,81.75,32215.0,79.2133,79.2519,78.7306,78.914,32215.0
2021-05-19 11:55:00,81.75,82.46,81.7,82.27,62842.0,78.914,79.5994,78.8658,79.416,62842.0
2021-05-19 12:00:00,82.3,82.31,81.88,81.91,55449.0,79.4449,79.4546,79.0395,79.0685,55449.0
2021-05-19 12:05:00,82.01,82.48,81.92,82.15,73601.0,79.165,79.6187,79.0781,79.3001,73601.0
2021-05-19 12:10:00,82.13,82.6,82.13,82.52,61065.0,79.2808,79.7345,79.2808,79.6573,61065.0
2021-05-19 12:15:00,82.49,83.06,82.47,83.04,92997.0,79.6283,80.1786,79.609,80.1593,92997.0
2021-05-19 12:20:00,83.02,83.09,82.68,83.02,70314.0,80.14,80.2075,79.8118,80.14,70314.0
2021-05-19 12:25:00,82.98,82.98,82.48,82.61,45611.0,80.1013,80.1013,79.6187,79.7442,45611.0
2021-05-19 12:30:00,82.67,82.73,82.45,82.5,34963.0,79.8021,79.86,79.5897,79.638,34963.0
2021-05-19 12:35:00,82.58,82.79,82.24,82.67,46620.0,79.7152,79.9179,79.387,79.8021,46620.0
2021-05-19 12:40:00,82.64,82.97,82.43,82.51,36577.0,79.7731,80.0917,79.5704,79.6477,36577.0
2021-05-19 12:45:00,82.56,82.71,82.4,82.55,19581.0,79.6959,79.8407,79.5415,79.6863,19581.0
2021-05-19 12:50:00,82.6,82.61,82.35,82.45,19631.0,79.7345,79.7442,79.4932,79.5897,19631.0
2021-05-19 12:55:00,82.44,82.78,82.44,82.54,41010.0,79.5801,79.9083,79.5801,79.6766,41010.0
2021-05-19 13:00:00,82.61,82.93,82.57,82.89,25680.0,79.7442,80.0531,79.7056,80.0145,25680.0
2021-05-19 13:05:00,82.91,83.49,82.9,83.29,95209.0,80.0338,80.5937,80.0241,80.4006,95209.0
2021-05-19 13:10:00,83.31,83.44,83.23,83.23,42416.0,80.4199,80.5454,80.3427,80.3427,42416.0
2021-05-19 13:15:00,83.31,83.45,83.18,83.27,30478.0,80.4199,80.555,80.2944,80.3813,30478.0
2021-05-19 13:20:00,83.31,83.34,82.82,82.82,23853.0,80.4199,80.4489,79.9469,79.9469,23853.0
2021-05-19 13:25:00,82.8,83.1,82.76,82.99,20776.0,79.9276,80.2172,79.889,80.111,20776.0
2021-05-19 13:30:00,83.03,83.03,82.53,82.63,18159.0,80.1496,80.1496,79.667,79.7635,18159.0
2021-05-19 13:35:00,82.62,83.04,82.44,83.0,38313.0,79.7538,80.1593,79.5801,80.1207,38313.0
2021-05-19 13:40:00,83.02,83.02,82.63,82.82,20032.0,80.14,80.14,79.7635,79.9469,20032.0
2021-05-19 13:45:00,82.71,82.96,82.67,82.93,12266.0,79.8407,80.082,79.8021,80.0531,12266.0
2021-05-19 13:50:00,82.9,83.14,82.64,83.1,54651.0,80.0241,80.2558,79.7731,80.2172,54651.0
2021-05-19 13:55:00,83.1,83.23,83.03,83.03,15702.0,80.2172,80.3427,80.1496,80.1496,15702.0
2021-05-19 14:00:00,83.01,83.7,82.18,82.38,85681.0,80.1303,80.7964,79.3291,79.5222,85681.0
2021-05-19 14:05:00,82.27,82.65,81.67,82.52,144454.0,79.416,79.7828,78.8368,79.6573,144454.0
2021-05-19 14:10:00,82.48,82.72,81.99,82.45,66652.0,79.6187,79.8504,79.1457,79.5897,66652.0
2021-05-19 14:15:00,82.35,82.37,81.52,81.91,74688.0,79.4932,79.5125,78.692,79.0685,74688.0
2021-05-19 14:20:00,81.96,84.06,81.89,83.85,229812.0,79.1167,81.1439,79.0492,80.9412,229812.0
2021-05-19 14:25:00,83.75,83.95,83.46,83.77,65079.0,80.8446,81.0377,80.5647,80.8639,65079.0
2021-05-19 14:30:00,83.85,84.23,83.29,83.45,108903.0,80.9412,81.308,80.4006,80.555,108903.0
2021-05-19 14:35:00,83.54,83.81,82.8,82.9,78639.0,80.6419,80.9026,79.9276,80.0241,78639.0
2021-05-19 14:40:00,82.94,83.2,82.75,82.95,73121.0,80.0627,80.3137,79.8793,80.0724,73121.0
2021-05-19 14:45:00,83.02,83.06,82.51,82.8,40193.0,80.14,80.1786,79.6477,79.9276,40193.0
2021-05-19 14:50:00,82.78,83.12,82.67,82.96,38535.0,79.9083,80.2365,79.8021,80.082,38535.0
2021-05-19 14:55:00,83.05,83.54,82.61,82.81,62195.0,80.1689,80.6419,79.7442,79.9372,62195.0
2021-05-19 15:00:00,82.81,83.04,82.61,82.93,29681.0,79.9372,80.1593,79.7442,80.0531,29681.0
2021-05-19 15:05:00,82.99,83.55,82.79,83.47,55559.0,80.111,80.6516,79.9179,80.5744,55559.0
2021-05-19 15:10:00,83.4,84.02,83.37,83.61,106602.0,80.5068,81.1053,80.4778,80.7095,106602.0
2021-05-19 15:15:00,83.6,84.0,83.57,83.85,45472.0,80.6998,81.086,80.6709,80.9412,45472.0
2021-05-19 15:20:00,83.91,84.57,83.65,84.4,85132.0,80.9991,81.6362,80.7481,81.4721,85132.0
2021-05-19 15:25:00,84.39,84.6,84.0,84.39,64051.0,81.4624,81.6651,81.086,81.4624,64051.0
2021-05-19 15:30:00,84.37,84.37,83.56,83.68,91859.0,81.4431,81.4431,80.6612,80.7771,91859.0
2021-05-19 15:35:00,83.73,83.9,83.5,83.8,51013.0,80.8253,80.9894,80.6033,80.8929,51013.0
2021-05-19 15:40:00,83.81,83.99,83.7,83.72,37800.0,80.9026,81.0763,80.7964,80.8157,37800.0
2021-05-19 15:45:00,83.61,83.77,83.21,83.42,43724.0,80.7095,80.8639,80.3234,80.5261,43724.0
2021-05-19 15:50:00,83.5,84.16,83.36,84.1,97953.0,80.6033,81.2404,80.4682,81.1825,97953.0
2021-05-19 15:55:00,84.05,84.49,84.02,84.39,242483.0,81.1342,81.559,81.1053,81.4624,242483.0
2021-05-20 09:30:00,84.74,84.88,84.11,84.14,148666.0,81.8003,81.9354,81.1921,81.2211,148666.0
2021-05-20 09:35:00,84.17,84.18,82.53,82.88,354947.0,81.2501,81.2597,79.667,80.0048,354947.0
2021-05-20 09:40:00,82.86,83.75,82.65,83.67,239998.0,79.9855,80.8446,79.7828,80.7674,239998.0
2021-05-20 09:45:00,83.64,84.5,83.45,83.95,222786.0,80.7385,81.5686,80.555,81.0377,222786.0
2021-05-20 09:50:00,83.97,84.28,82.91,82.95,185952.0,81.057,81.3563,80.0338,80.0724,185952.0
2021-05-20 09:55:00,83.04,84.21,83.0,84.08,165210.0,80.1593,81.2887,80.1207,81.1632,165210.0
2021-05-20 10:00:00,84.13,84.62,83.76,84.52,202587.0,81.2115,81.6845,80.8543,81.5879,202587.0
2021-05-20 10:05:00,84.5,84.79,83.72,83.78,163943.0,81.5686,81.8486,80.8157,80.8736,163943.0
2021-05-20 10:10:00,83.78,84.55,83.78,84.41,74982.0,80.8736,81.6169,80.8736,81.4817,74982.0
2021-05-20 10:15:00,84.38,84.57,83.9,84.53,59130.0,81.4528,81.6362,80.9894,81.5976,59130.0
2021-05-20 10:20:00,84.57,84.95,84.33,84.8,118797.0,81.6362,82.003,81.4045,81.8582,118797.0
2021-05-20 10:25:00,84.88,85.1,84.85,84.89,101352.0,81.9354,82.1478,81.9065,81.9451,101352.0
2021-05-20 10:30:00,84.86,84.98,84.51,84.77,65519.0,81.9161,82.032,81.5783,81.8293,65519.0
2021-05-20 10:35:00,84.75,84.75,84.32,84.72,86713.0,81.8099,81.8099,81.3949,81.781,86713.0
2021-05-20 10:40:00,84.72,85.2,84.67,85.2,68204.0,81.781,82.2443,81.7327,82.2443,68204.0
2021-05-20 10:45:00,85.16,85.3,84.71,84.76,84325.0,82.2057,82.3409,81.7713,81.8196,84325.0
2021-05-20 10:50:00,84.66,84.7,84.38,84.58,70241.0,81.7231,81.7617,81.4528,81.6458,70241.0
2021-05-20 10:55:00,84.59,84.75,84.38,84.4,33895.0,81.6555,81.8099,81.4528,81.4721,33895.0
2021-05-20 11:00:00,84.45,84.98,84.45,84.8,58597.0,81.5204,82.032,81.5204,81.8582,58597.0
2021-05-20 11:05:00,84.84,84.94,84.44,84.64,36213.0,81.8968,81.9934,81.5107,81.7038,36213.0
2021-05-20 11:10:00,84.65,85.05,84.55,84.9,69326.0,81.7134,82.0995,81.6169,81.9547,69326.0
2021-05-20 11:15:00,84.84,85.05,84.84,85.02,23704.0,81.8968,82.0995,81.8968,82.0706,23704.0
2021-05-20 11:20:00,84.98,85.18,84.93,84.97,54828.0,82.032,82.225,81.9837,82.0223,54828.0
2021-05-20 11:25:00,85.0,85.07,84.73,84.92,50685.0,82.0513,82.1188,81.7906,81.974,50685.0
2021-05-20 11:30:00,84.98,85.46,84.91,85.38,94889.0,82.032,82.4953,81.9644,82.4181,94889.0
2021-05-20 11:35:00,85.38,85.53,85.34,85.42,111229.0,82.4181,82.5629,82.3795,82.4567,111229.0
2021-05-20 11:40:00,85.42,85.5,84.96,85.15,75466.0,82.4567,82.5339,82.0127,82.1961,75466.0
2021-05-20 11:45:00,85.14,85.39,85.07,85.38,58591.0,82.1864,82.4277,82.1188,82.4181,58591.0
2021-05-20 11:50:00,85.41,85.45,85.16,85.24,56594.0,82.4471,82.4857,82.2057,82.2829,56594.0
2021-05-20 11:55:00,85.21,85.44,85.2,85.35,62298.0,82.254,82.476,82.2443,82.3891,62298.0
2021-05-20 12:00:00,85.35,85.36,84.85,84.9,78628.0,82.3891,82.3988,81.9065,81.9547,78628.0
2021-05-20 12:05:00,84.91,85.12,84.83,84.97,53307.0,81.9644,82.1671,81.8872,82.0223,53307.0
2021-05-20 12:10:00,84.94,85.07,84.58,84.65,71367.0,81.9934,82.1188,81.6458,81.7134,71367.0
2021-05-20 12:15:00,84.7,84.85,84.6,84.71,48051.0,81.7617,81.9065,81.6651,81.7713,48051.0
2021-05-20 12:20:00,84.7,84.77,84.49,84.59,53614.0,81.7617,81.8293,81.559,81.6555,53614.0
2021-05-20 12:25:00,84.58,84.76,84.48,84.7,61252.0,81.6458,81.8196,81.5493,81.7617,61252.0
2021-05-20 12:30:00,84.76,84.77,84.5,84.53,35538.0,81.8196,81.8293,81.5686,81.5976,35538.0
2021-05-20 12:35:00,84.52,84.54,83.71,83.76,170790.0,81.5879,81.6072,80.806,80.8543,170790.0
2021-05-20 12:40:00,83.76,84.04,83.72,83.83,60835.0,80.8543,81.1246,80.8157,80.9219,60835.0
2021-05-20 12:45:00,83.88,84.24,83.88,84.02,67031.0,80.9701,81.3176,80.9701,81.1053,67031.0
2021-05-20 12:50:00,84.0,84.21,83.94,84.04,39226.0,81.086,81.2887,81.028,81.1246,39226.0
2021-05-20 12:55:00,84.0,84.3,83.94,84.2,38091.0,81.086,81.3756,81.028,81.279,38091.0
2021-05-20 13:00:00,84.17,84.34,84.06,84.22,39424.0,81.2501,81.4142,81.1439,81.2983,39424.0
2021-05-20 13:05:00,84.22,84.42,84.17,84.18,47431.0,81.2983,81.4914,81.2501,81.2597,47431.0
2021-05-20 13:10:00,84.18,84.66,84.18,84.62,46284.0,81.2597,81.7231,81.2597,81.6845,46284.0
2021-05-20 13:15:00,84.65,84.68,84.52,84.67,55219.0,81.7134,81.7424,81.5879,81.7327,55219.0
2021-05-20 13:20:00,84.69,84.77,84.62,84.7,31365.0,81.752,81.8293,81.6845,81.7617,31365.0
2021-05-20 13:25:00,84.71,84.77,84.58,84.68,17793.0,81.7713,81.8293,81.6458,81.7424,17793.0
2021-05-20 13:30:00,84.69,84.89,84.64,84.78,33531.0,81.752,81.9451,81.7038,81.8389,33531.0
2021-05-20 13:35:00,84.81,84.9,84.68,84.73,22808.0,81.8679,81.9547,81.7424,81.7906,22808.0
2021-05-20 13:40:00,84.72,84.79,84.65,84.72,13057.0,81.781,81.8486,81.7134,81.781,13057.0
2021-05-20 13:45:00,84.65,84.77,84.57,84.75,21362.0,81.7134,81.8293,81.6362,81.8099,21362.0
2021-05-20 13:50:00,84.77,84.78,83.94,84.26,57232.0,81.8293,81.8389,81.028,81.3369,57232.0
2021-05-20 13:55:00,84.1,84.35,84.01,84.26,35722.0,81.1825,81.4238,81.0956,81.3369,35722.0
2021-05-20 14:00:00,84.29,84.46,84.18,84.33,20771.0,81.3659,81.53,81.2597,81.4045,20771.0
2021-05-20 14:05:00,84.35,84.5,84.29,84.29,16842.0,81.4238,81.5686,81.3659,81.3659,16842.0
2021-05-20 14:10:00,84.33,84.5,84.08,84.27,18591.0,81.4045,81.5686,81.1632,81.3466,18591.0
2021-05-20 14:15:00,84.32,84.52,84.14,84.42,18311.0,81.3949,81.5879,81.2211,81.4914,18311.0
2021-05-20 14:20:00,84.4,84.51,84.35,84.42,9255.0,81.4721,81.5783,81.4238,81.4914,9255.0
2021-05-20 14:25:00,84.44,84.62,84.22,84.57,17975.0,81.5107,81.6845,81.2983,81.6362,17975.0
2021-05-20 14:30:00,84.59,84.66,84.35,84.4,18639.0,81.6555,81.7231,81.4238,81.4721,18639.0
2021-05-20 14:35:00,84.47,84.59,84.46,84.5,7047.0,81.5397,81.6555,81.53,81.5686,7047.0
2021-05-20 14:40:00,84.43,84.63,84.43,84.44,22718.0,81.501,81.6941,81.501,81.5107,22718.0
2021-05-20 14:45:00,84.48,84.6,84.35,84.58,26410.0,81.5493,81.6651,81.4238,81.6458,26410.0
2021-05-20 14:50:00,84.51,84.69,84.42,84.69,16683.0,81.5783,81.752,81.4914,81.752,16683.0
2021-05-20 14:55:00,84.64,84.93,84.58,84.86,38366.0,81.7038,81.9837,81.6458,81.9161,38366.0
2021-05-20 15:00:00,84.89,85.24,84.64,85.01,106435.0,81.9451,82.2829,81.7038,82.0609,106435.0
2021-05-20 15:05:00,85.02,85.11,84.87,85.11,23486.0,82.0706,82.1575,81.9258,82.1575,23486.0
2021-05-20 15:10:00,85.15,85.69,85.13,85.49,186419.0,82.1961,82.7173,82.1768,82.5243,186419.0
2021-05-20 15:15:00,85.5,85.99,85.48,85.84,130748.0,82.5339,83.0069,82.5146,82.8621,130748.0
2021-05-20 15:20:00,85.88,86.06,85.82,86.0,103910.0,82.9007,83.0745,82.8428,83.0166,103910.0
2021-05-20 15:25:00,86.0,86.43,85.96,86.43,129224.0,83.0166,83.4317,82.978,83.4317,129224.0
2021-05-20 15:30:00,86.4,86.6,86.23,86.33,119329.0,83.4027,83.5958,83.2386,83.3351,119329.0
2021-05-20 15:35:00,86.33,86.38,86.02,86.02,74188.0,83.3351,83.3834,83.0359,83.0359,74188.0
2021-05-20 15:40:00,86.03,86.2,85.9,86.2,64745.0,83.0455,83.2096,82.9201,83.2096,64745.0
2021-05-20 15:45:00,86.17,86.41,85.85,85.85,111919.0,83.1807,83.4124,82.8718,82.8718,111919.0
2021-05-20 15:50:00,85.87,85.96,85.63,85.92,113122.0,82.8911,82.978,82.6594,82.9394,113122.0
2021-05-20 15:55:00,85.9,86.07,85.58,86.05,121627.0,82.9201,83.0842,82.6112,83.0648,121627.0
2021-05-21 09:30:00,88.26,88.64,87.77,88.26,238628.0,85.1982,85.565,84.7252,85.1982,238628.0
2021-05-21 09:35:00,88.29,88.33,87.91,88.26,123251.0,85.2271,85.2658,84.8603,85.1982,123251.0
2021-05-21 09:40:00,88.21,88.83,88.18,88.61,241245.0,85.1499,85.7484,85.121,85.536,241245.0
2021-05-21 09:45:00,88.55,88.58,88.07,88.41,151489.0,85.4781,85.5071,85.0148,85.343,151489.0
2021-05-21 09:50:00,88.44,88.69,88.01,88.58,118487.0,85.3719,85.6133,84.9569,85.5071,118487.0
2021-05-21 09:55:00,88.59,89.48,88.56,89.25,169561.0,85.5167,86.3759,85.4878,86.1538,169561.0
2021-05-21 10:00:00,89.27,89.5,88.92,89.17,118577.0,86.1731,86.3952,85.8353,86.0766,118577.0
2021-05-21 10:05:00,89.1,89.26,88.54,89.09,102183.0,86.009,86.1635,85.4685,85.9994,102183.0
2021-05-21 10:10:00,89.1,89.29,88.8,88.91,87691.0,86.009,86.1924,85.7194,85.8256,87691.0
2021-05-21 10:15:00,88.79,88.79,87.93,88.17,136122.0,85.7098,85.7098,84.8796,85.1113,136122.0
2021-05-21 10:20:00,88.19,88.5,87.96,88.2,78006.0,85.1306,85.4299,84.9086,85.1403,78006.0
2021-05-21 10:25:00,88.2,88.37,87.88,88.2,78195.0,85.1403,85.3044,84.8314,85.1403,78195.0
2021-05-21 10:30:00,88.15,88.62,88.1,88.55,90722.0,85.092,85.5457,85.0437,85.4781,90722.0
2021-05-21 10:35:00,88.6,88.64,87.57,87.75,80943.0,85.5264,85.565,84.5321,84.7059,80943.0
2021-05-21 10:40:00,87.72,87.91,87.51,87.8,60372.0,84.6769,84.8603,84.4742,84.7541,60372.0
2021-05-21 10:45:00,87.82,87.82,87.37,87.72,81893.0,84.7734,84.7734,84.3391,84.6769,81893.0
2021-05-21 10:50:00,87.77,88.24,87.73,88.16,72279.0,84.7252,85.1789,84.6866,85.1017,72279.0
2021-05-21 10:55:00,88.18,88.59,88.18,88.54,52561.0,85.121,85.5167,85.121,85.4685,52561.0
2021-05-21 11:00:00,88.59,88.66,88.48,88.58,55432.0,85.5167,85.5843,85.4105,85.5071,55432.0
2021-05-21 11:05:00,88.62,88.95,88.6,88.9,78427.0,85.5457,85.8642,85.5264,85.816,78427.0
2021-05-21 11:10:00,88.92,89.09,88.71,88.71,149175.0,85.8353,85.9994,85.6326,85.6326,149175.0
2021-05-21 11:15:00,88.71,88.85,88.29,88.33,51895.0,85.6326,85.7677,85.2271,85.2658,51895.0
2021-05-21 11:20:00,88.36,88.52,88.2,88.28,28220.0,85.2947,85.4492,85.1403,85.2175,28220.0
2021-05-21 11:25:00,88.35,88.46,87.51,87.53,64675.0,85.2851,85.3912,84.4742,84.4935,64675.0
2021-05-21 11:30:00,87.54,87.86,87.38,87.71,96879.0,84.5032,84.8121,84.3487,84.6673,96879.0
2021-05-21 11:35:00,87.75,87.95,87.64,87.88,38056.0,84.7059,84.8989,84.5997,84.8314,38056.0
2021-05-21 11:40:00,87.88,88.04,87.73,87.96,44746.0,84.8314,84.9858,84.6866,84.9086,44746.0
2021-05-21 11:45:00,87.97,88.07,87.77,87.77,68844.0,84.9182,85.0148,84.7252,84.7252,68844.0
2021-05-21 11:50:00,87.78,87.9,87.37,87.44,87645.0,84.7348,84.8507,84.3391,84.4066,87645.0
2021-05-21 11:55:00,87.48,87.49,87.16,87.37,55983.0,84.4452,84.4549,84.1363,84.3391,55983.0
2021-05-21 12:00:00,87.38,87.52,87.21,87.5,57800.0,84.3487,84.4839,84.1846,84.4645,57800.0
2021-05-21 12:05:00,87.44,87.56,86.85,86.88,90196.0,84.4066,84.5225,83.8371,83.8661,90196.0
2021-05-21 12:10:00,86.96,87.34,86.78,87.26,59175.0,83.9433,84.3101,83.7695,84.2329,59175.0
2021-05-21 12:15:00,87.15,87.39,87.09,87.17,36720.0,84.1267,84.3584,84.0688,84.146,36720.0
2021-05-21 12:20:00,87.16,87.28,86.95,87.18,30354.0,84.1363,84.2522,83.9336,84.1556,30354.0
2021-05-21 12:25:00,87.19,87.25,86.99,87.22,16538.0,84.1653,84.2232,83.9722,84.1943,16538.0
2021-05-21 12:30:00,87.2,87.35,87.11,87.12,28111.0,84.175,84.3197,84.0881,84.0977,28111.0
2021-05-21 12:35:00,87.18,87.18,86.92,87.13,19899.0,84.1556,84.1556,83.9047,84.1074,19899.0
2021-05-21 12:40:00,87.15,87.38,87.08,87.35,51452.0,84.1267,84.3487,84.0591,84.3197,51452.0
2021-05-21 12:45:00,87.32,87.33,86.79,86.92,36429.0,84.2908,84.3004,83.7792,83.9047,36429.0
2021-05-21 12:50:00,87.05,87.08,86.51,86.53,41489.0,84.0302,84.0591,83.5089,83.5282,41489.0
2021-05-21 12:55:00,86.52,86.89,86.19,86.81,113309.0,83.5185,83.8757,83.2,83.7985,113309.0
2021-05-21 13:00:00,86.77,86.89,86.64,86.89,35930.0,83.7599,83.8757,83.6344,83.8757,35930.0
2021-05-21 13:05:00,86.94,86.98,86.79,86.84,26789.0,83.924,83.9626,83.7792,83.8274,26789.0
2021-05-21 13:10:00,86.82,87.01,86.8,86.84,19880.0,83.8081,83.9915,83.7888,83.8274,19880.0
2021-05-21 13:15:00,86.92,87.01,86.86,86.97,14146.0,83.9047,83.9915,83.8467,83.9529,14146.0
2021-05-21 13:20:00,87.05,87.42,87.04,87.3,48837.0,84.0302,84.3873,84.0205,84.2715,48837.0
2021-05-21 13:25:00,87.3,87.32,87.1,87.25,24353.0,84.2715,84.2908,84.0784,84.2232,24353.0
2021-05-21 13:30:00,87.25,87.49,87.19,87.48,28189.0,84.2232,84.4549,84.1653,84.4452,28189.0
2021-05-21 13:35:00,87.47,87.5,87.33,87.39,29901.0,84.4356,84.4645,84.3004,84.3584,29901.0
2021-05-21 13:40:00,87.37,87.46,87.17,87.27,34156.0,84.3391,84.4259,84.146,84.2425,34156.0
2021-05-21 13:45:00,87.35,87.46,87.27,87.39,20023.0,84.3197,84.4259,84.2425,84.3584,20023.0
2021-05-21 13:50:00,87.41,87.51,87.3,87.42,16176.0,84.3777,84.4742,84.2715,84.3873,16176.0
2021-05-21 13:55:00,87.44,87.47,87.31,87.44,18010.0,84.4066,84.4356,84.2811,84.4066,18010.0
2021-05-21 14:00:00,87.48,87.51,87.1,87.26,53055.0,84.4452,84.4742,84.0784,84.2329,53055.0
2021-05-21 14:05:00,87.39,87.66,87.3,87.54,66708.0,84.3584,84.619,84.2715,84.5032,66708.0
2021-05-21 14:10:00,87.49,87.64,87.4,87.58,38989.0,84.4549,84.5997,84.368,84.5418,38989.0
2021-05-21 14:15:00,87.58,87.68,87.53,87.66,8294.0,84.5418,84.6383,84.4935,84.619,8294.0
2021-05-21 14:20:00,87.57,87.64,87.49,87.6,8037.0,84.5321,84.5997,84.4549,84.5611,8037.0
2021-05-21 14:25:00,87.62,87.64,87.23,87.41,22680.0,84.5804,84.5997,84.2039,84.3777,22680.0
2021-05-21 14:30:00,87.38,87.64,87.37,87.47,23023.0,84.3487,84.5997,84.3391,84.4356,23023.0
2021-05-21 14:35:00,87.5,87.67,87.14,87.33,60255.0,84.4645,84.6286,84.117,84.3004,60255.0
2021-05-21 14:40:00,87.36,87.36,87.18,87.3,24761.0,84.3294,84.3294,84.1556,84.2715,24761.0
2021-05-21 14:45:00,87.37,87.49,87.33,87.43,43107.0,84.3391,84.4549,84.3004,84.397,43107.0
2021-05-21 14:50:00,87.48,87.6,87.47,87.56,28141.0,84.4452,84.5611,84.4356,84.5225,28141.0
2021-05-21 14:55:00,87.56,87.8,87.53,87.74,57408.0,84.5225,84.7541,84.4935,84.6962,57408.0
2021-05-21 15:00:00,87.77,87.78,87.45,87.62,34346.0,84.7252,84.7348,84.4163,84.5804,34346.0
2021-05-21 15:05:00,87.69,87.78,87.56,87.75,28277.0,84.648,84.7348,84.5225,84.7059,28277.0
2021-05-21 15:10:00,87.72,88.06,87.72,87.75,100620.0,84.6769,85.0051,84.6769,84.7059,100620.0
2021-05-21 15:15:00,87.75,87.96,87.67,87.84,44915.0,84.7059,84.9086,84.6286,84.7928,44915.0
2021-05-21 15:20:00,87.84,87.9,87.7,87.83,17200.0,84.7928,84.8507,84.6576,84.7831,17200.0
2021-05-21 15:25:00,87.82,88.0,87.7,87.9,29412.0,84.7734,84.9472,84.6576,84.8507,29412.0
2021-05-21 15:30:00,87.95,87.95,87.71,87.8,47560.0,84.8989,84.8989,84.6673,84.7541,47560.0
2021-05-21 15:35:00,87.8,88.11,87.73,87.81,67978.0,84.7541,85.0534,84.6866,84.7638,67978.0
2021-05-21 15:40:00,87.79,87.84,87.38,87.4,94940.0,84.7445,84.7928,84.3487,84.368,94940.0
2021-05-21 15:45:00,87.35,87.44,87.06,87.37,141694.0,84.3197,84.4066,84.0398,84.3391,141694.0
2021-05-21 15:50:00,87.38,87.55,87.25,87.3,119468.0,84.3487,84.5128,84.2232,84.2715,119468.0
2021-05-21 15:55:00,87.34,87.37,86.64,86.76,196229.0,84.3101,84.3391,83.6344,83.7502,196229.0
2021-05-24 09:30:00,88.13,88.26,86.74,87.17,201268.0,85.0727,85.1982,83.7309,84.146,201268.0
2021-05-24 09:35:00,87.11,87.38,86.96,87.1,167209.0,84.0881,84.3487,83.9433,84.0784,167209.0
2021-05-24 09:40:00,87.09,87.96,86.95,87.75,186410.0,84.0688,84.9086,83.9336,84.7059,186410.0
2021-05-24 09:45:00,87.83,88.63,87.83,88.53,206800.0,84.7831,85.5553,84.7831,85.4588,206800.0
2021-05-24 09:50:00,88.56,88.88,88.49,88.66,98444.0,85.4878,85.7967,85.4202,85.5843,98444.0
2021-05-24 09:55:00,88.66,88.96,88.61,88.74,87811.0,85.5843,85.8739,85.536,85.6615,87811.0
2021-05-24 10:00:00,88.8,89.07,88.62,88.66,102119.0,85.7194,85.9801,85.5457,85.5843,102119.0
2021-05-24 10:05:00,88.75,88.79,88.35,88.53,92774.0,85.6712,85.7098,85.2851,85.4588,92774.0
2021-05-24 10:10:00,88.55,88.75,88.42,88.53,71180.0,85.4781,85.6712,85.3526,85.4588,71180.0
2021-05-24 10:15:00,88.5,88.75,88.28,88.34,76385.0,85.4299,85.6712,85.2175,85.2754,76385.0
2021-05-24 10:20:00,88.27,88.75,87.94,88.16,67486.0,85.2078,85.6712,84.8893,85.1017,67486.0
2021-05-24 10:25:00,88.17,88.38,87.98,88.09,78623.0,85.1113,85.314,84.9279,85.0341,78623.0
2021-05-24 10:30:00,88.13,88.34,87.83,88.12,113891.0,85.0727,85.2754,84.7831,85.063,113891.0
2021-05-24 10:35:00,88.08,88.86,87.98,88.78,152459.0,85.0244,85.7774,84.9279,85.7001,152459.0
2021-05-24 10:40:00,88.8,88.94,88.59,88.68,75989.0,85.7194,85.8546,85.5167,85.6036,75989.0
2021-05-24 10:45:00,88.58,88.6,88.0,88.0,45347.0,85.5071,85.5264,84.9472,84.9472,45347.0
2021-05-24 10:50:00,88.01,88.5,88.01,88.48,63044.0,84.9569,85.4299,84.9569,85.4105,63044.0
2021-05-24 10:55:00,88.35,88.36,87.69,87.81,60896.0,85.2851,85.2947,84.648,84.7638,60896.0
2021-05-24 11:00:00,87.83,88.43,87.83,88.29,75788.0,84.7831,85.3623,84.7831,85.2271,75788.0
2021-05-24 11:05:00,88.25,88.35,88.08,88.21,15793.0,85.1885,85.2851,85.0244,85.1499,15793.0
2021-05-24 11:10:00,88.16,88.33,88.05,88.31,26962.0,85.1017,85.2658,84.9955,85.2464,26962.0
2021-05-24 11:15:00,88.3,88.53,88.09,88.47,43409.0,85.2368,85.4588,85.0341,85.4009,43409.0
2021-05-24 11:20:00,88.47,88.59,88.37,88.43,41502.0,85.4009,85.5167,85.3044,85.3623,41502.0
2021-05-24 11:25:00,88.43,88.58,88.27,88.54,26174.0,85.3623,85.5071,85.2078,85.4685,26174.0
2021-05-24 11:30:00,88.47,88.61,88.34,88.37,24167.0,85.4009,85.536,85.2754,85.3044,24167.0
2021-05-24 11:35:00,88.35,88.42,88.17,88.42,18803.0,85.2851,85.3526,85.1113,85.3526,18803.0
2021-05-24 11:40:00,88.41,88.46,88.17,88.18,13700.0,85.343,85.3912,85.1113,85.121,13700.0
2021-05-24 11:45:00,88.18,88.36,88.18,88.36,13234.0,85.121,85.2947,85.121,85.2947,13234.0
2021-05-24 11:50:00,88.34,88.34,88.05,88.06,24020.0,85.2754,85.2754,84.9955,85.0051,24020.0
2021-05-24 11:55:00,88.05,88.09,87.91,87.91,23383.0,84.9955,85.0341,84.8603,84.8603,23383.0
2021-05-24 12:00:00,87.95,88.01,87.78,87.79,20313.0,84.8989,84.9569,84.7348,84.7445,20313.0
2021-05-24 12:05:00,87.8,87.86,87.54,87.77,65072.0,84.7541,84.8121,84.5032,84.7252,65072.0
2021-05-24 12:10:00,87.78,87.84,87.65,87.8,30103.0,84.7348,84.7928,84.6093,84.7541,30103.0
2021-05-24 12:15:00,87.8,87.96,87.74,87.75,37715.0,84.7541,84.9086,84.6962,84.7059,37715.0
2021-05-24 12:20:00,87.81,88.05,87.8,87.8,25784.0,84.7638,84.9955,84.7541,84.7541,25784.0
2021-05-24 12:25:00,87.82,87.84,87.44,87.52,58665.0,84.7734,84.7928,84.4066,84.4839,58665.0
2021-05-24 12:30:00,87.58,87.67,87.5,87.6,15888.0,84.5418,84.6286,84.4645,84.5611,15888.0
2021-05-24 12:35:00,87.57,87.66,87.55,87.6,9867.0,84.5321,84.619,84.5128,84.5611,9867.0
2021-05-24 12:40:00,87.61,87.75,87.57,87.75,19325.0,84.5707,84.7059,84.5321,84.7059,19325.0
2021-05-24 12:45:00,87.76,87.83,87.68,87.79,28418.0,84.7155,84.7831,84.6383,84.7445,28418.0
2021-05-24 12:50:00,87.75,87.84,87.59,87.67,43000.0,84.7059,84.7928,84.5514,84.6286,43000.0
2021-05-24 12:55:00,87.68,87.81,87.64,87.74,14123.0,84.6383,84.7638,84.5997,84.6962,14123.0
2021-05-24 13:00:00,87.77,88.04,87.77,88.02,34336.0,84.7252,84.9858,84.7252,84.9665,34336.0
2021-05-24 13:05:00,88.03,88.05,87.8,87.88,28417.0,84.9762,84.9955,84.7541,84.8314,28417.0
2021-05-24 13:10:00,87.88,87.99,87.84,87.88,15787.0,84.8314,84.9375,84.7928,84.8314,15787.0
2021-05-24 13:15:00,87.93,88.01,87.9,88.0,8937.0,84.8796,84.9569,84.8507,84.9472,8937.0
2021-05-24 13:20:00,87.97,88.07,87.94,88.0,14923.0,84.9182,85.0148,84.8893,84.9472,14923.0
2021-05-24 13:25:00,88.04,88.23,88.04,88.18,25109.0,84.9858,85.1692,84.9858,85.121,25109.0
2021-05-24 13:30:00,88.19,88.45,88.15,88.44,34760.0,85.1306,85.3816,85.092,85.3719,34760.0
2021-05-24 13:35:00,88.39,88.39,88.24,88.37,19332.0,85.3237,85.3237,85.1789,85.3044,19332.0
2021-05-24 13:40:00,88.38,88.58,88.25,88.58,117855.0,85.314,85.5071,85.1885,85.5071,117855.0
2021-05-24 13:45:00,88.57,88.78,88.55,88.68,107348.0,85.4974,85.7001,85.4781,85.6036,107348.0
2021-05-24 13:50:00,88.7,88.76,88.59,88.76,18778.0,85.6229,85.6808,85.5167,85.6808,18778.0
2021-05-24 13:55:00,88.75,88.87,88.73,88.82,23740.0,85.6712,85.787,85.6519,85.7388,23740.0
2021-05-24 14:00:00,88.79,88.9,88.71,88.86,22805.0,85.7098,85.816,85.6326,85.7774,22805.0
2021-05-24 14:05:00,88.82,88.84,88.73,88.75,33936.0,85.7388,85.7581,85.6519,85.6712,33936.0
2021-05-24 14:10:00,88.74,88.79,88.66,88.72,21180.0,85.6615,85.7098,85.5843,85.6422,21180.0
2021-05-24 14:15:00,88.7,88.84,88.59,88.66,47709.0,85.6229,85.7581,85.5167,85.5843,47709.0
2021-05-24 14:20:00,88.68,88.84,88.6,88.84,41688.0,85.6036,85.7581,85.5264,85.7581,41688.0
2021-05-24 14:25:00,88.83,88.86,88.74,88.86,58794.0,85.7484,85.7774,85.6615,85.7774,58794.0
2021-05-24 14:30:00,88.86,89.03,88.82,89.02,92994.0,85.7774,85.9415,85.7388,85.9318,92994.0
2021-05-24 14:35:00,89.0,89.11,88.94,88.94,48724.0,85.9125,86.0187,85.8546,85.8546,48724.0
2021-05-24 14:40:00,88.96,88.99,88.86,88.93,18004.0,85.8739,85.9029,85.7774,85.8449,18004.0
2021-05-24 14:45:00,89.03,89.09,88.93,89.0,30858.0,85.9415,85.9994,85.8449,85.9125,30858.0
2021-05-24 14:50:00,89.0,89.09,88.97,89.02,16383.0,85.9125,85.9994,85.8836,85.9318,16383.0
2021-05-24 14:55:00,89.07,89.3,89.0,89.16,39402.0,85.9801,86.2021,85.9125,86.067,39402.0
2021-05-24 15:00:00,89.2,89.35,89.2,89.32,17462.0,86.1056,86.2504,86.1056,86.2214,17462.0
2021-05-24 15:05:00,89.33,89.48,89.31,89.44,37784.0,86.2311,86.3759,86.2118,86.3372,37784.0
2021-05-24 15:10:00,89.46,89.68,89.4,89.49,109242.0,86.3566,86.5689,86.2986,86.3855,109242.0
2021-05-24 15:15:00,89.47,89.57,89.36,89.36,27550.0,86.3662,86.4627,86.26,86.26,27550.0
2021-05-24 15:20:00,89.35,89.46,89.22,89.23,28678.0,86.2504,86.3566,86.1249,86.1345,28678.0
2021-05-24 15:25:00,89.25,89.31,89.14,89.2,33926.0,86.1538,86.2118,86.0477,86.1056,33926.0
2021-05-24 15:30:00,89.23,89.31,88.95,89.09,69028.0,86.1345,86.2118,85.8642,85.9994,69028.0
2021-05-24 15:35:00,89.08,89.27,88.96,88.98,28747.0,85.9897,86.1731,85.8739,85.8932,28747.0
2021-05-24 15:40:00,88.97,89.08,88.92,88.98,37927.0,85.8836,85.9897,85.8353,85.8932,37927.0
2021-05-24 15:45:00,88.98,89.18,88.92,89.07,31364.0,85.8932,86.0863,85.8353,85.9801,31364.0
2021-05-24 15:50:00,89.02,89.03,88.54,88.56,46912.0,85.9318,85.9415,85.4685,85.4878,46912.0
2021-05-24 15:55:00,88.59,88.66,88.15,88.42,226250.0,85.5167,85.5843,85.092,85.3526,226250.0
2021-05-25 09:30:00,89.41,89.55,89.0,89.51,104161.0,86.3083,86.4434,85.9125,86.4048,104161.0
2021-05-25 09:35:00,89.56,90.69,89.46,90.65,422185.0,86.4531,87.5439,86.3566,87.5053,422185.0
2021-05-25 09:40:00,90.69,91.16,90.64,90.89,364990.0,87.5439,87.9976,87.4956,87.7369,364990.0
2021-05-25 09:45:00,90.92,91.08,90.41,90.63,142565.0,87.7659,87.9204,87.2736,87.486,142565.0
2021-05-25 09:50:00,90.6,90.62,89.17,89.54,219980.0,87.457,87.4763,86.0766,86.4338,219980.0
2021-05-25 09:55:00,89.57,89.81,88.75,88.92,330120.0,86.4627,86.6944,85.6712,85.8353,330120.0
2021-05-25 10:00:00,88.95,89.28,88.48,88.76,199041.0,85.8642,86.1828,85.4105,85.6808,199041.0
2021-05-25 10:05:00,88.79,89.16,88.45,88.98,112534.0,85.7098,86.067,85.3816,85.8932,112534.0
2021-05-25 10:10:00,89.02,89.31,88.75,89.15,157986.0,85.9318,86.2118,85.6712,86.0573,157986.0
2021-05-25 10:15:00,89.15,89.51,89.13,89.3,69543.0,86.0573,86.4048,86.038,86.2021,69543.0
2021-05-25 10:20:00,89.35,89.51,89.1,89.47,60297.0,86.2504,86.4048,86.009,86.3662,60297.0
2021-05-25 10:25:00,89.5,89.69,89.25,89.29,76178.0,86.3952,86.5786,86.1538,86.1924,76178.0
2021-05-25 10:30:00,89.41,89.49,88.72,88.72,93300.0,86.3083,86.3855,85.6422,85.6422,93300.0
2021-05-25 10:35:00,88.7,89.37,88.63,89.3,69963.0,85.6229,86.2697,85.5553,86.2021,69963.0
2021-05-25 10:40:00,89.29,89.52,88.92,89.45,68575.0,86.1924,86.4145,85.8353,86.3469,68575.0
2021-05-25 10:45:00,89.5,89.64,89.15,89.26,39972.0,86.3952,86.5303,86.0573,86.1635,39972.0
2021-05-25 10:50:00,89.29,89.32,89.08,89.16,31769.0,86.1924,86.2214,85.9897,86.067,31769.0
2021-05-25 10:55:00,89.2,89.42,89.09,89.23,34390.0,86.1056,86.3179,85.9994,86.1345,34390.0
2021-05-25 11:00:00,89.27,89.31,88.22,88.26,120803.0,86.1731,86.2118,85.1596,85.1982,120803.0
2021-05-25 11:05:00,88.21,88.24,87.98,88.2,95638.0,85.1499,85.1789,84.9279,85.1403,95638.0
2021-05-25 11:10:00,88.18,88.61,88.14,88.43,78280.0,85.121,85.536,85.0823,85.3623,78280.0
2021-05-25 11:15:00,88.41,88.45,87.55,87.71,160957.0,85.343,85.3816,84.5128,84.6673,160957.0
2021-05-25 11:20:00,87.7,87.91,87.57,87.8,53779.0,84.6576,84.8603,84.5321,84.7541,53779.0
2021-05-25 11:25:00,87.71,87.77,87.03,87.28,211604.0,84.6673,84.7252,84.0109,84.2522,211604.0
2021-05-25 11:30:00,87.23,87.38,86.59,86.89,183514.0,84.2039,84.3487,83.5861,83.8757,183514.0
2021-05-25 11:35:00,86.98,87.53,86.98,87.51,199442.0,83.9626,84.4935,83.9626,84.4742,199442.0
2021-05-25 11:40:00,87.49,87.77,87.31,87.74,77182.0,84.4549,84.7252,84.2811,84.6962,77182.0
2021-05-25 11:45:00,87.75,87.86,87.5,87.6,55873.0,84.7059,84.8121,84.4645,84.5611,55873.0
2021-05-25 11:50:00,87.62,87.67,87.38,87.56,66790.0,84.5804,84.6286,84.3487,84.5225,66790.0
2021-05-25 11:55:00,87.65,88.15,87.51,88.15,94902.0,84.6093,85.092,84.4742,85.092,94902.0
2021-05-25 12:00:00,88.15,88.15,87.86,87.9,38317.0,85.092,85.092,84.8121,84.8507,38317.0
2021-05-25 12:05:00,87.91,88.22,87.81,88.16,45043.0,84.8603,85.1596,84.7638,85.1017,45043.0
2021-05-25 12:10:00,88.18,88.23,87.98,88.02,34794.0,85.121,85.1692,84.9279,84.9665,34794.0
2021-05-25 12:15:00,88.07,88.07,87.73,87.91,39984.0,85.0148,85.0148,84.6866,84.8603,39984.0
2021-05-25 12:20:00,87.95,88.16,87.87,87.87,30651.0,84.8989,85.1017,84.8217,84.8217,30651.0
2021-05-25 12:25:00,87.85,88.19,87.84,88.17,31766.0,84.8024,85.1306,84.7928,85.1113,31766.0
2021-05-25 12:30:00,88.2,88.36,88.08,88.24,37379.0,85.1403,85.2947,85.0244,85.1789,37379.0
2021-05-25 12:35:00,88.22,88.22,87.91,88.05,23743.0,85.1596,85.1596,84.8603,84.9955,23743.0
2021-05-25 12:40:00,88.09,88.09,87.91,87.95,28513.0,85.0341,85.0341,84.8603,84.8989,28513.0
2021-05-25 12:45:00,87.99,88.09,87.89,87.9,19270.0,84.9375,85.0341,84.841,84.8507,19270.0
2021-05-25 12:50:00,87.89,88.24,87.89,88.11,30076.0,84.841,85.1789,84.841,85.0534,30076.0
2021-05-25 12:55:00,88.08,88.18,87.99,88.11,14570.0,85.0244,85.121,84.9375,85.0534,14570.0
2021-05-25 13:00:00,88.08,88.08,87.78,87.91,62947.0,85.0244,85.0244,84.7348,84.8603,62947.0
2021-05-25 13:05:00,87.92,88.15,87.61,88.14,48237.0,84.87,85.092,84.5707,85.0823,48237.0
2021-05-25 13:10:00,88.13,88.16,88.0,88.09,12492.0,85.0727,85.1017,84.9472,85.0341,12492.0
2021-05-25 13:15:00,88.11,88.15,87.97,88.04,20431.0,85.0534,85.092,84.9182,84.9858,20431.0
2021-05-25 13:20:00,88.07,88.28,88.05,88.22,24573.0,85.0148,85.2175,84.9955,85.1596,24573.0
2021-05-25 13:25:00,88.18,88.2,87.85,88.14,21487.0,85.121,85.1403,84.8024,85.0823,21487.0
2021-05-25 13:30:00,88.03,88.04,87.9,87.93,33360.0,84.9762,84.9858,84.8507,84.8796,33360.0
2021-05-25 13:35:00,87.92,88.1,87.64,87.99,23760.0,84.87,85.0437,84.5997,84.9375,23760.0
2021-05-25 13:40:00,87.96,87.97,87.66,87.94,25242.0,84.9086,84.9182,84.619,84.8893,25242.0
2021-05-25 13:45:00,87.93,88.08,87.86,87.97,13758.0,84.8796,85.0244,84.8121,84.9182,13758.0
2021-05-25 13:50:00,87.95,88.02,87.74,87.86,15244.0,84.8989,84.9665,84.6962,84.8121,15244.0
2021-05-25 13:55:00,87.84,87.95,87.83,87.89,7290.0,84.7928,84.8989,84.7831,84.841,7290.0
2021-05-25 14:00:00,87.9,87.93,87.34,87.48,38437.0,84.8507,84.8796,84.3101,84.4452,38437.0
2021-05-25 14:05:00,87.53,87.61,87.38,87.52,28944.0,84.4935,84.5707,84.3487,84.4839,28944.0
2021-05-25 14:10:00,87.45,87.54,87.32,87.5,38088.0,84.4163,84.5032,84.2908,84.4645,38088.0
2021-05-25 14:15:00,87.45,87.73,87.29,87.45,21047.0,84.4163,84.6866,84.2618,84.4163,21047.0
2021-05-25 14:20:00,87.52,87.54,87.4,87.45,7341.0,84.4839,84.5032,84.368,84.4163,7341.0
2021-05-25 14:25:00,87.39,87.48,87.3,87.36,25832.0,84.3584,84.4452,84.2715,84.3294,25832.0
2021-05-25 14:30:00,87.37,87.62,87.28,87.45,39188.0,84.3391,84.5804,84.2522,84.4163,39188.0
2021-05-25 14:35:00,87.35,87.6,87.34,87.57,14718.0,84.3197,84.5611,84.3101,84.5321,14718.0
2021-05-25 14:40:00,87.58,87.62,87.39,87.41,21156.0,84.5418,84.5804,84.3584,84.3777,21156.0
2021-05-25 14:45:00,87.39,87.4,87.15,87.18,37075.0,84.3584,84.368,84.1267,84.1556,37075.0
2021-05-25 14:50:00,87.17,87.25,86.86,87.0,59572.0,84.146,84.2232,83.8467,83.9819,59572.0
2021-05-25 14:55:00,87.02,87.07,86.64,86.71,126020.0,84.0012,84.0495,83.6344,83.702,126020.0
2021-05-25 15:00:00,86.65,86.74,86.15,86.15,97045.0,83.644,83.7309,83.1614,83.1614,97045.0
2021-05-25 15:05:00,86.17,86.64,86.16,86.38,77704.0,83.1807,83.6344,83.171,83.3834,77704.0
2021-05-25 15:10:00,86.37,86.54,86.32,86.39,22507.0,83.3737,83.5378,83.3255,83.3931,22507.0
2021-05-25 15:15:00,86.35,86.81,86.33,86.74,52162.0,83.3544,83.7985,83.3351,83.7309,52162.0
2021-05-25 15:20:00,86.7,87.07,86.61,87.01,75911.0,83.6923,84.0495,83.6054,83.9915,75911.0
2021-05-25 15:25:00,87.01,87.1,86.67,86.68,34130.0,83.9915,84.0784,83.6633,83.673,34130.0
2021-05-25 15:30:00,86.74,86.74,86.39,86.51,46783.0,83.7309,83.7309,83.3931,83.5089,46783.0
2021-05-25 15:35:00,86.52,86.71,86.43,86.63,33202.0,83.5185,83.702,83.4317,83.6247,33202.0
2021-05-25 15:40:00,86.58,86.81,86.58,86.79,26272.0,83.5765,83.7985,83.5765,83.7792,26272.0
2021-05-25 15:45:00,86.82,86.83,86.31,86.39,34305.0,83.8081,83.8178,83.3158,83.3931,34305.0
2021-05-25 15:50:00,86.22,86.31,85.76,85.95,143783.0,83.229,83.3158,82.7849,82.9683,143783.0
2021-05-25 15:55:00,85.94,86.25,85.84,85.88,207219.0,82.9587,83.2579,82.8621,82.9007,207219.0
2021-05-26 09:30:00,86.83,88.52,86.83,88.31,295409.0,83.8178,85.4492,83.8178,85.2464,295409.0
2021-05-26 09:35:00,88.33,88.4,87.84,88.18,192639.0,85.2658,85.3333,84.7928,85.121,192639.0
2021-05-26 09:40:00,88.18,88.48,87.96,88.25,112834.0,85.121,85.4105,84.9086,85.1885,112834.0
2021-05-26 09:45:00,88.25,88.35,87.61,87.64,117864.0,85.1885,85.2851,84.5707,84.5997,117864.0
2021-05-26 09:50:00,87.63,88.29,87.54,88.13,87876.0,84.59,85.2271,84.5032,85.0727,87876.0
2021-05-26 09:55:00,88.14,88.38,87.55,87.61,165116.0,85.0823,85.314,84.5128,84.5707,165116.0
2021-05-26 10:00:00,87.65,87.93,87.27,87.63,90949.0,84.6093,84.8796,84.2425,84.59,90949.0
2021-05-26 10:05:00,87.64,88.08,87.46,88.05,111534.0,84.5997,85.0244,84.4259,84.9955,111534.0
2021-05-26 10:10:00,88.1,88.39,87.87,88.36,100906.0,85.0437,85.3237,84.8217,85.2947,100906.0
2021-05-26 10:15:00,88.38,88.69,88.25,88.69,149475.0,85.314,85.6133,85.1885,85.6133,149475.0
2021-05-26 10:20:00,88.69,89.09,88.54,89.05,118533.0,85.6133,85.9994,85.4685,85.9608,118533.0
2021-05-26 10:25:00,89.08,89.1,88.85,89.06,103940.0,85.9897,86.009,85.7677,85.9704,103940.0
2021-05-26 10:30:00,89.07,89.23,88.95,89.03,70340.0,85.9801,86.1345,85.8642,85.9415,70340.0
2021-05-26 10:35:00,89.1,89.17,88.73,88.92,44803.0,86.009,86.0766,85.6519,85.8353,44803.0
2021-05-26 10:40:00,88.93,89.15,88.72,88.93,63998.0,85.8449,86.0573,85.6422,85.8449,63998.0
2021-05-26 10:45:00,88.96,89.32,88.96,89.27,65013.0,85.8739,86.2214,85.8739,86.1731,65013.0
2021-05-26 10:50:00,89.29,89.36,89.05,89.13,72254.0,86.1924,86.26,85.9608,86.038,72254.0
2021-05-26 10:55:00,89.09,89.31,89.08,89.22,37898.0,85.9994,86.2118,85.9897,86.1249,37898.0
2021-05-26 11:00:00,89.23,89.28,89.04,89.09,39682.0,86.1345,86.1828,85.9511,85.9994,39682.0
2021-05-26 11:05:00,89.06,89.23,89.06,89.22,30190.0,85.9704,86.1345,85.9704,86.1249,30190.0
2021-05-26 11:10:00,89.22,89.3,89.12,89.18,25453.0,86.1249,86.2021,86.0283,86.0863,25453.0
2021-05-26 11:15:00,89.18,89.3,89.07,89.27,28834.0,86.0863,86.2021,85.9801,86.1731,28834.0
2021-05-26 11:20:00,89.3,89.45,88.96,88.96,77120.0,86.2021,86.3469,85.8739,85.8739,77120.0
2021-05-26 11:25:00,88.97,89.19,88.83,89.19,47124.0,85.8836,86.0959,85.7484,86.0959,47124.0
2021-05-26 11:30:00,89.18,89.24,88.9,89.03,44049.0,86.0863,86.1442,85.816,85.9415,44049.0
2021-05-26 11:35:00,89.08,89.38,89.05,89.32,28105.0,85.9897,86.2793,85.9608,86.2214,28105.0
2021-05-26 11:40:00,89.33,89.35,89.16,89.29,22050.0,86.2311,86.2504,86.067,86.1924,22050.0
2021-05-26 11:45:00,89.29,89.84,89.29,89.84,122235.0,86.1924,86.7234,86.1924,86.7234,122235.0
2021-05-26 11:50:00,89.85,89.93,89.73,89.74,43629.0,86.733,86.8102,86.6172,86.6268,43629.0
2021-05-26 11:55:00,89.72,89.86,89.71,89.75,46945.0,86.6075,86.7427,86.5979,86.6365,46945.0
2021-05-26 12:00:00,89.78,90.12,89.74,89.93,138101.0,86.6655,86.9937,86.6268,86.8102,138101.0
2021-05-26 12:05:00,89.9,90.13,89.88,90.09,57268.0,86.7813,87.0033,86.762,86.9647,57268.0
2021-05-26 12:10:00,90.05,90.06,89.82,89.87,59031.0,86.9261,86.9357,86.7041,86.7523,59031.0
2021-05-26 12:15:00,89.85,89.95,89.75,89.92,32838.0,86.733,86.8296,86.6365,86.8006,32838.0
2021-05-26 12:20:00,89.93,90.01,89.84,89.91,24831.0,86.8102,86.8875,86.7234,86.7909,24831.0
2021-05-26 12:25:00,89.89,90.07,89.88,89.99,32703.0,86.7716,86.9454,86.762,86.8682,32703.0
2021-05-26 12:30:00,89.98,90.05,89.91,89.99,21611.0,86.8585,86.9261,86.7909,86.8682,21611.0
2021-05-26 12:35:00,89.99,90.0,89.79,89.93,30628.0,86.8682,86.8778,86.6751,86.8102,30628.0
2021-05-26 12:40:00,89.95,89.97,89.64,89.77,41203.0,86.8296,86.8489,86.5303,86.6558,41203.0
2021-05-26 12:45:00,89.76,89.77,89.67,89.72,8921.0,86.6461,86.6558,86.5593,86.6075,8921.0
2021-05-26 12:50:00,89.69,89.75,89.67,89.7,12939.0,86.5786,86.6365,86.5593,86.5882,12939.0
2021-05-26 12:55:00,89.7,89.72,89.53,89.69,23363.0,86.5882,86.6075,86.4241,86.5786,23363.0
2021-05-26 13:00:00,89.66,89.92,89.63,89.92,22746.0,86.5496,86.8006,86.5207,86.8006,22746.0
2021-05-26 13:05:00,89.93,90.03,89.45,89.61,42008.0,86.8102,86.9068,86.3469,86.5013,42008.0
2021-05-26 13:10:00,89.61,89.95,89.58,89.9,24629.0,86.5013,86.8296,86.4724,86.7813,24629.0
2021-05-26 13:15:00,89.94,90.09,89.84,90.04,38672.0,86.8199,86.9647,86.7234,86.9164,38672.0
2021-05-26 13:20:00,90.05,90.39,90.04,90.26,54948.0,86.9261,87.2543,86.9164,87.1288,54948.0
2021-05-26 13:25:00,90.27,90.34,90.24,90.25,26736.0,87.1385,87.206,87.1095,87.1191,26736.0
2021-05-26 13:30:00,90.24,90.33,90.2,90.28,23172.0,87.1095,87.1964,87.0709,87.1481,23172.0
2021-05-26 13:35:00,90.31,90.31,89.99,90.09,31208.0,87.1771,87.1771,86.8682,86.9647,31208.0
2021-05-26 13:40:00,90.09,90.19,89.95,90.01,22725.0,86.9647,87.0612,86.8296,86.8875,22725.0
2021-05-26 13:45:00,90.04,90.15,89.91,90.07,25205.0,86.9164,87.0226,86.7909,86.9454,25205.0
2021-05-26 13:50:00,90.04,90.06,89.6,89.73,37407.0,86.9164,86.9357,86.4917,86.6172,37407.0
2021-05-26 13:55:00,89.75,90.0,89.73,89.96,23615.0,86.6365,86.8778,86.6172,86.8392,23615.0
2021-05-26 14:00:00,90.01,90.09,89.92,89.99,18031.0,86.8875,86.9647,86.8006,86.8682,18031.0
2021-05-26 14:05:00,90.04,90.17,90.04,90.12,10380.0,86.9164,87.0419,86.9164,86.9937,10380.0
2021-05-26 14:10:00,90.12,90.33,90.1,90.32,24566.0,86.9937,87.1964,86.9743,87.1867,24566.0
2021-05-26 14:15:00,90.28,90.47,90.18,90.47,29078.0,87.1481,87.3315,87.0516,87.3315,29078.0
2021-05-26 14:20:00,90.47,90.63,90.41,90.53,41183.0,87.3315,87.486,87.2736,87.3894,41183.0
2021-05-26 14:25:00,90.53,90.62,90.38,90.6,28524.0,87.3894,87.4763,87.2446,87.457,28524.0
2021-05-26 14:30:00,90.61,90.72,90.57,90.58,53608.0,87.4667,87.5728,87.428,87.4377,53608.0
2021-05-26 14:35:00,90.62,90.72,90.59,90.72,20424.0,87.4763,87.5728,87.4474,87.5728,20424.0
2021-05-26 14:40:00,90.73,90.81,90.67,90.79,90210.0,87.5825,87.6597,87.5246,87.6404,90210.0
2021-05-26 14:45:00,90.8,90.94,90.76,90.82,108598.0,87.6501,87.7852,87.6115,87.6694,108598.0
2021-05-26 14:50:00,90.86,90.86,90.55,90.63,46813.0,87.708,87.708,87.4087,87.486,46813.0
2021-05-26 14:55:00,90.64,90.86,90.51,90.86,41950.0,87.4956,87.708,87.3701,87.708,41950.0
2021-05-26 15:00:00,90.85,90.86,90.64,90.8,25662.0,87.6983,87.708,87.4956,87.6501,25662.0
2021-05-26 15:05:00,90.81,90.88,90.59,90.62,40820.0,87.6597,87.7273,87.4474,87.4763,40820.0
2021-05-26 15:10:00,90.63,90.93,90.52,90.85,55582.0,87.486,87.7756,87.3798,87.6983,55582.0
2021-05-26 15:15:00,90.83,90.89,90.68,90.7,48750.0,87.679,87.7369,87.5342,87.5535,48750.0
2021-05-26 15:20:00,90.72,90.9,90.63,90.79,37326.0,87.5728,87.7466,87.486,87.6404,37326.0
2021-05-26 15:25:00,90.8,90.89,90.73,90.89,26694.0,87.6501,87.7369,87.5825,87.7369,26694.0
2021-05-26 15:30:00,90.9,91.0,90.76,90.89,72013.0,87.7466,87.8431,87.6115,87.7369,72013.0
2021-05-26 15:35:00,90.9,90.99,90.76,90.77,70213.0,87.7466,87.8335,87.6115,87.6211,70213.0
2021-05-26 15:40:00,90.79,90.91,90.71,90.83,47630.0,87.6404,87.7563,87.5632,87.679,47630.0
2021-05-26 15:45:00,90.81,90.87,90.58,90.72,91786.0,87.6597,87.7176,87.4377,87.5728,91786.0
2021-05-26 15:50:00,90.7,90.71,90.41,90.6,111026.0,87.5535,87.5632,87.2736,87.457,111026.0
2021-05-26 15:55:00,90.59,90.8,90.53,90.77,99379.0,87.4474,87.6501,87.3894,87.6211,99379.0
2021-05-27 09:30:00,92.63,92.84,92.06,92.6,268884.0,89.4166,89.6193,88.8664,89.3876,268884.0
2021-05-27 09:35:00,92.61,92.66,91.93,92.39,89580.0,89.3973,89.4455,88.7409,89.1849,89580.0
2021-05-27 09:40:00,92.5,92.57,91.83,91.83,129544.0,89.2911,89.3587,88.6443,88.6443,129544.0
2021-05-27 09:45:00,91.9,92.36,91.62,92.13,162578.0,88.7119,89.1559,88.4416,88.9339,162578.0
2021-05-27 09:50:00,92.24,92.85,92.14,92.78,188060.0,89.0401,89.6289,88.9436,89.5614,188060.0
2021-05-27 09:55:00,92.81,93.13,92.72,92.83,260598.0,89.5903,89.8992,89.5035,89.6096,260598.0
2021-05-27 10:00:00,92.82,93.0,92.38,92.88,131495.0,89.6,89.7737,89.1753,89.6579,131495.0
2021-05-27 10:05:00,92.93,93.07,92.7,92.81,70179.0,89.7062,89.8413,89.4842,89.5903,70179.0
2021-05-27 10:10:00,92.78,92.92,92.36,92.44,76938.0,89.5614,89.6965,89.1559,89.2332,76938.0
2021-05-27 10:15:00,92.45,93.15,92.26,92.86,166474.0,89.2428,89.9185,89.0594,89.6386,166474.0
2021-05-27 10:20:00,92.86,93.24,92.68,93.19,118849.0,89.6386,90.0054,89.4648,89.9572,118849.0
2021-05-27 10:25:00,93.22,93.45,93.16,93.32,102874.0,89.9861,90.2081,89.9282,90.0826,102874.0
2021-05-27 10:30:00,93.34,93.37,92.92,93.2,54374.0,90.102,90.1309,89.6965,89.9668,54374.0
2021-05-27 10:35:00,93.21,93.43,93.09,93.09,36493.0,89.9765,90.1888,89.8606,89.8606,36493.0
2021-05-27 10:40:00,93.08,93.25,92.87,93.25,32555.0,89.851,90.0151,89.6483,90.0151,32555.0
2021-05-27 10:45:00,93.21,93.26,93.01,93.01,49309.0,89.9765,90.0247,89.7834,89.7834,49309.0
2021-05-27 10:50:00,93.02,93.02,92.31,92.78,86292.0,89.7931,89.7931,89.1077,89.5614,86292.0
2021-05-27 10:55:00,92.85,93.11,92.74,93.04,58982.0,89.6289,89.8799,89.5228,89.8124,58982.0
2021-05-27 11:00:00,93.06,93.24,92.83,92.84,43309.0,89.8317,90.0054,89.6096,89.6193,43309.0
2021-05-27 11:05:00,92.86,93.33,92.86,93.25,44152.0,89.6386,90.0923,89.6386,90.0151,44152.0
2021-05-27 11:10:00,93.25,93.26,93.03,93.03,30295.0,90.0151,90.0247,89.8027,89.8027,30295.0
2021-05-27 11:15:00,93.08,93.26,93.05,93.22,21704.0,89.851,90.0247,89.822,89.9861,21704.0
2021-05-27 11:20:00,93.14,93.23,93.02,93.23,19979.0,89.9089,89.9958,89.7931,89.9958,19979.0
2021-05-27 11:25:00,93.25,93.31,92.93,92.93,37229.0,90.0151,90.073,89.7062,89.7062,37229.0
2021-05-27 11:30:00,92.9,93.17,92.68,93.1,35232.0,89.6772,89.9378,89.4648,89.8703,35232.0
2021-05-27 11:35:00,93.01,93.11,92.82,92.97,22091.0,89.7834,89.8799,89.6,89.7448,22091.0
2021-05-27 11:40:00,92.99,93.07,92.98,93.04,5885.0,89.7641,89.8413,89.7544,89.8124,5885.0
2021-05-27 11:45:00,93.0,93.17,92.98,93.12,24633.0,89.7737,89.9378,89.7544,89.8896,24633.0
2021-05-27 11:50:00,93.16,93.28,93.12,93.16,29033.0,89.9282,90.044,89.8896,89.9282,29033.0
2021-05-27 11:55:00,93.13,93.37,93.12,93.2,16331.0,89.8992,90.1309,89.8896,89.9668,16331.0
2021-05-27 12:00:00,93.16,93.28,93.14,93.25,15366.0,89.9282,90.044,89.9089,90.0151,15366.0
2021-05-27 12:05:00,93.26,93.26,93.13,93.15,17434.0,90.0247,90.0247,89.8992,89.9185,17434.0
2021-05-27 12:10:00,93.17,93.21,93.07,93.13,17450.0,89.9378,89.9765,89.8413,89.8992,17450.0
2021-05-27 12:15:00,93.17,93.26,93.17,93.23,15686.0,89.9378,90.0247,89.9378,89.9958,15686.0
2021-05-27 12:20:00,93.25,93.31,93.15,93.2,26007.0,90.0151,90.073,89.9185,89.9668,26007.0
2021-05-27 12:25:00,93.15,93.24,93.14,93.17,12477.0,89.9185,90.0054,89.9089,89.9378,12477.0
2021-05-27 12:30:00,93.15,93.34,93.14,93.27,18775.0,89.9185,90.102,89.9089,90.0344,18775.0
2021-05-27 12:35:00,93.27,93.31,93.21,93.27,15537.0,90.0344,90.073,89.9765,90.0344,15537.0
2021-05-27 12:40:00,93.3,93.43,93.29,93.38,25424.0,90.0633,90.1888,90.0537,90.1406,25424.0
2021-05-27 12:45:00,93.41,93.45,93.31,93.34,31178.0,90.1695,90.2081,90.073,90.102,31178.0
2021-05-27 12:50:00,93.34,93.48,93.32,93.36,39852.0,90.102,90.2371,90.0826,90.1213,39852.0
2021-05-27 12:55:00,93.31,93.43,93.3,93.36,24371.0,90.073,90.1888,90.0633,90.1213,24371.0
2021-05-27 13:00:00,93.36,93.46,93.35,93.36,18077.0,90.1213,90.2178,90.1116,90.1213,18077.0
2021-05-27 13:05:00,93.4,93.58,93.38,93.5,36724.0,90.1599,90.3336,90.1406,90.2564,36724.0
2021-05-27 13:10:00,93.54,93.54,93.44,93.47,15852.0,90.295,90.295,90.1985,90.2274,15852.0
2021-05-27 13:15:00,93.46,93.49,93.34,93.42,16406.0,90.2178,90.2467,90.102,90.1792,16406.0
2021-05-27 13:20:00,93.41,93.49,93.31,93.31,10523.0,90.1695,90.2467,90.073,90.073,10523.0
2021-05-27 13:25:00,93.37,93.46,93.32,93.39,14123.0,90.1309,90.2178,90.0826,90.1502,14123.0
2021-05-27 13:30:00,93.39,93.67,93.36,93.59,57445.0,90.1502,90.4205,90.1213,90.3433,57445.0
2021-05-27 13:35:00,93.61,93.8,93.4,93.73,107292.0,90.3626,90.546,90.1599,90.4784,107292.0
2021-05-27 13:40:00,93.73,93.81,93.62,93.65,47743.0,90.4784,90.5556,90.3722,90.4012,47743.0
2021-05-27 13:45:00,93.68,93.82,93.61,93.79,68205.0,90.4302,90.5653,90.3626,90.5363,68205.0
2021-05-27 13:50:00,93.81,93.84,93.76,93.8,20407.0,90.5556,90.5846,90.5074,90.546,20407.0
2021-05-27 13:55:00,93.82,94.05,93.81,94.04,107212.0,90.5653,90.7873,90.5556,90.7777,107212.0
2021-05-27 14:00:00,94.06,94.11,93.69,93.72,95507.0,90.797,90.8452,90.4398,90.4688,95507.0
2021-05-27 14:05:00,93.7,93.7,93.38,93.4,31464.0,90.4495,90.4495,90.1406,90.1599,31464.0
2021-05-27 14:10:00,93.4,93.44,93.08,93.28,49427.0,90.1599,90.1985,89.851,90.044,49427.0
2021-05-27 14:15:00,93.25,93.62,93.17,93.62,47777.0,90.0151,90.3722,89.9378,90.3722,47777.0
2021-05-27 14:20:00,93.6,93.78,93.56,93.66,30840.0,90.3529,90.5267,90.3143,90.4109,30840.0
2021-05-27 14:25:00,93.65,93.94,93.58,93.94,29117.0,90.4012,90.6811,90.3336,90.6811,29117.0
2021-05-27 14:30:00,93.86,94.0,93.75,93.98,42810.0,90.6039,90.7391,90.4977,90.7197,42810.0
2021-05-27 14:35:00,93.95,93.97,93.83,93.94,17794.0,90.6908,90.7101,90.575,90.6811,17794.0
2021-05-27 14:40:00,93.95,94.0,93.86,93.96,24505.0,90.6908,90.7391,90.6039,90.7004,24505.0
2021-05-27 14:45:00,93.95,93.95,93.78,93.87,34738.0,90.6908,90.6908,90.5267,90.6136,34738.0
2021-05-27 14:50:00,93.86,93.97,93.82,93.97,24529.0,90.6039,90.7101,90.5653,90.7101,24529.0
2021-05-27 14:55:00,93.97,94.18,93.97,94.06,51167.0,90.7101,90.9128,90.7101,90.797,51167.0
2021-05-27 15:00:00,94.03,94.03,93.52,93.76,60903.0,90.768,90.768,90.2757,90.5074,60903.0
2021-05-27 15:05:00,93.74,93.79,93.58,93.68,22894.0,90.4881,90.5363,90.3336,90.4302,22894.0
2021-05-27 15:10:00,93.71,93.96,93.7,93.95,33367.0,90.4591,90.7004,90.4495,90.6908,33367.0
2021-05-27 15:15:00,93.96,94.14,93.96,94.12,54171.0,90.7004,90.8742,90.7004,90.8549,54171.0
2021-05-27 15:20:00,94.05,94.12,93.86,93.96,35010.0,90.7873,90.8549,90.6039,90.7004,35010.0
2021-05-27 15:25:00,93.94,94.14,93.94,94.12,55772.0,90.6811,90.8742,90.6811,90.8549,55772.0
2021-05-27 15:30:00,94.15,94.26,93.94,94.15,58539.0,90.8839,90.99,90.6811,90.8839,58539.0
2021-05-27 15:35:00,94.14,94.24,94.03,94.05,52365.0,90.8742,90.9707,90.768,90.7873,52365.0
2021-05-27 15:40:00,94.01,94.02,93.72,93.72,85852.0,90.7487,90.7584,90.4688,90.4688,85852.0
2021-05-27 15:45:00,93.74,93.87,93.58,93.6,89773.0,90.4881,90.6136,90.3336,90.3529,89773.0
2021-05-27 15:50:00,93.63,93.81,93.57,93.79,36208.0,90.3819,90.5556,90.324,90.5363,36208.0
2021-05-27 15:55:00,93.78,93.9,93.44,93.46,93661.0,90.5267,90.6425,90.1985,90.2178,93661.0
2021-05-28 09:30:00,95.2,95.23,94.44,95.22,286794.0,91.8974,91.9264,91.1638,91.9167,286794.0
2021-05-28 09:35:00,95.24,95.26,94.23,94.48,199333.0,91.936,91.9553,90.9611,91.2024,199333.0
2021-05-28 09:40:00,94.52,94.54,93.99,94.14,187805.0,91.241,91.2603,90.7294,90.8742,187805.0
2021-05-28 09:45:00,94.16,94.28,93.7,94.06,145898.0,90.8935,91.0093,90.4495,90.797,145898.0
2021-05-28 09:50:00,94.1,94.6,94.03,94.57,153722.0,90.8356,91.3182,90.768,91.2893,153722.0
2021-05-28 09:55:00,94.55,94.68,94.23,94.53,92061.0,91.27,91.3955,90.9611,91.2507,92061.0
2021-05-28 10:00:00,94.47,94.56,93.97,94.12,74253.0,91.1928,91.2796,90.7101,90.8549,74253.0
2021-05-28 10:05:00,94.2,94.3,93.55,93.71,129060.0,90.9321,91.0286,90.3047,90.4591,129060.0
2021-05-28 10:10:00,93.71,93.79,93.38,93.62,134725.0,90.4591,90.5363,90.1406,90.3722,134725.0
2021-05-28 10:15:00,93.65,93.87,92.97,93.05,142852.0,90.4012,90.6136,89.7448,89.822,142852.0
2021-05-28 10:20:00,93.05,93.47,93.03,93.07,95948.0,89.822,90.2274,89.8027,89.8413,95948.0
2021-05-28 10:25:00,93.06,93.08,92.65,92.65,119128.0,89.8317,89.851,89.4359,89.4359,119128.0
2021-05-28 10:30:00,92.68,93.16,92.68,93.13,108294.0,89.4648,89.9282,89.4648,89.8992,108294.0
2021-05-28 10:35:00,93.14,93.16,92.78,92.89,39973.0,89.9089,89.9282,89.5614,89.6676,39973.0
2021-05-28 10:40:00,92.98,93.14,92.79,93.09,50763.0,89.7544,89.9089,89.571,89.8606,50763.0
2021-05-28 10:45:00,93.09,93.15,92.71,92.89,60895.0,89.8606,89.9185,89.4938,89.6676,60895.0
2021-05-28 10:50:00,92.92,93.27,92.81,93.25,50760.0,89.6965,90.0344,89.5903,90.0151,50760.0
2021-05-28 10:55:00,93.22,93.38,93.13,93.2,76722.0,89.9861,90.1406,89.8992,89.9668,76722.0
2021-05-28 11:00:00,93.19,93.66,93.19,93.66,82612.0,89.9572,90.4109,89.9572,90.4109,82612.0
2021-05-28 11:05:00,93.67,93.75,93.57,93.6,36879.0,90.4205,90.4977,90.324,90.3529,36879.0
2021-05-28 11:10:00,93.58,93.75,93.45,93.54,57879.0,90.3336,90.4977,90.2081,90.295,57879.0
2021-05-28 11:15:00,93.46,93.81,93.45,93.81,51016.0,90.2178,90.5556,90.2081,90.5556,51016.0
2021-05-28 11:20:00,93.77,93.8,93.64,93.71,22092.0,90.517,90.546,90.3915,90.4591,22092.0
2021-05-28 11:25:00,93.7,93.72,93.28,93.29,57537.0,90.4495,90.4688,90.044,90.0537,57537.0
2021-05-28 11:30:00,93.36,93.49,93.22,93.32,35612.0,90.1213,90.2467,89.9861,90.0826,35612.0
2021-05-28 11:35:00,93.35,93.64,93.3,93.47,43461.0,90.1116,90.3915,90.0633,90.2274,43461.0
2021-05-28 11:40:00,93.41,93.51,93.33,93.47,39323.0,90.1695,90.2661,90.0923,90.2274,39323.0
2021-05-28 11:45:00,93.44,93.69,93.39,93.67,50588.0,90.1985,90.4398,90.1502,90.4205,50588.0
2021-05-28 11:50:00,93.61,93.76,93.61,93.74,37809.0,90.3626,90.5074,90.3626,90.4881,37809.0
2021-05-28 11:55:00,93.74,93.82,93.5,93.58,37430.0,90.4881,90.5653,90.2564,90.3336,37430.0
2021-05-28 12:00:00,93.58,93.59,93.38,93.48,60445.0,90.3336,90.3433,90.1406,90.2371,60445.0
2021-05-28 12:05:00,93.42,93.49,93.05,93.05,35845.0,90.1792,90.2467,89.822,89.822,35845.0
2021-05-28 12:10:00,93.06,93.4,93.04,93.3,45115.0,89.8317,90.1599,89.8124,90.0633,45115.0
2021-05-28 12:15:00,93.27,93.46,93.27,93.44,65238.0,90.0344,90.2178,90.0344,90.1985,65238.0
2021-05-28 12:20:00,93.49,93.56,93.29,93.33,37080.0,90.2467,90.3143,90.0537,90.0923,37080.0
2021-05-28 12:25:00,93.3,93.69,93.28,93.6,34508.0,90.0633,90.4398,90.044,90.3529,34508.0
2021-05-28 12:30:00,93.57,93.73,93.56,93.59,32168.0,90.324,90.4784,90.3143,90.3433,32168.0
2021-05-28 12:35:00,93.56,93.62,93.46,93.62,11336.0,90.3143,90.3722,90.2178,90.3722,11336.0
2021-05-28 12:40:00,93.57,93.69,93.55,93.66,12459.0,90.324,90.4398,90.3047,90.4109,12459.0
2021-05-28 12:45:00,93.68,93.94,93.51,93.65,63566.0,90.4302,90.6811,90.2661,90.4012,63566.0
2021-05-28 12:50:00,93.66,93.83,93.6,93.8,19108.0,90.4109,90.575,90.3529,90.546,19108.0
2021-05-28 12:55:00,93.71,93.84,93.66,93.68,11796.0,90.4591,90.5846,90.4109,90.4302,11796.0
2021-05-28 13:00:00,93.7,93.98,93.7,93.96,33748.0,90.4495,90.7197,90.4495,90.7004,33748.0
2021-05-28 13:05:00,93.92,94.07,93.9,94.07,28861.0,90.6618,90.8066,90.6425,90.8066,28861.0
2021-05-28 13:10:00,94.07,94.21,93.99,94.04,54672.0,90.8066,90.9418,90.7294,90.7777,54672.0
2021-05-28 13:15:00,94.04,94.13,93.97,94.13,41174.0,90.7777,90.8645,90.7101,90.8645,41174.0
2021-05-28 13:20:00,94.09,94.15,93.93,94.09,33934.0,90.8259,90.8839,90.6715,90.8259,33934.0
2021-05-28 13:25:00,94.07,94.07,93.91,93.95,13270.0,90.8066,90.8066,90.6522,90.6908,13270.0
2021-05-28 13:30:00,93.96,94.1,93.91,94.0,31032.0,90.7004,90.8356,90.6522,90.7391,31032.0
2021-05-28 13:35:00,94.02,94.03,93.81,93.84,19890.0,90.7584,90.768,90.5556,90.5846,19890.0
2021-05-28 13:40:00,93.85,93.9,93.72,93.88,18749.0,90.5943,90.6425,90.4688,90.6232,18749.0
2021-05-28 13:45:00,93.89,94.08,93.84,94.07,19528.0,90.6329,90.8163,90.5846,90.8066,19528.0
2021-05-28 13:50:00,94.06,94.09,93.88,93.88,25837.0,90.797,90.8259,90.6232,90.6232,25837.0
2021-05-28 13:55:00,93.85,93.9,93.73,93.74,24292.0,90.5943,90.6425,90.4784,90.4881,24292.0
2021-05-28 14:00:00,93.77,93.94,93.77,93.85,12783.0,90.517,90.6811,90.517,90.5943,12783.0
2021-05-28 14:05:00,93.84,93.84,93.54,93.62,32689.0,90.5846,90.5846,90.295,90.3722,32689.0
2021-05-28 14:10:00,93.59,93.6,93.3,93.45,33210.0,90.3433,90.3529,90.0633,90.2081,33210.0
2021-05-28 14:15:00,93.43,93.66,93.42,93.58,39878.0,90.1888,90.4109,90.1792,90.3336,39878.0
2021-05-28 14:20:00,93.54,93.65,93.52,93.56,10931.0,90.295,90.4012,90.2757,90.3143,10931.0
2021-05-28 14:25:00,93.56,93.7,93.48,93.67,27374.0,90.3143,90.4495,90.2371,90.4205,27374.0
2021-05-28 14:30:00,93.64,93.68,93.48,93.59,29542.0,90.3915,90.4302,90.2371,90.3433,29542.0
2021-05-28 14:35:00,93.57,93.62,93.54,93.55,12568.0,90.324,90.3722,90.295,90.3047,12568.0
2021-05-28 14:40:00,93.51,93.7,93.51,93.67,22014.0,90.2661,90.4495,90.2661,90.4205,22014.0
2021-05-28 14:45:00,93.68,93.69,93.42,93.48,32221.0,90.4302,90.4398,90.1792,90.2371,32221.0
2021-05-28 14:50:00,93.42,93.57,93.38,93.56,27564.0,90.1792,90.324,90.1406,90.3143,27564.0
2021-05-28 14:55:00,93.58,93.59,93.21,93.21,29727.0,90.3336,90.3433,89.9765,89.9765,29727.0
2021-05-28 15:00:00,93.22,93.54,93.22,93.43,24664.0,89.9861,90.295,89.9861,90.1888,24664.0
2021-05-28 15:05:00,93.43,93.55,93.36,93.55,22054.0,90.1888,90.3047,90.1213,90.3047,22054.0
2021-05-28 15:10:00,93.54,93.54,93.1,93.29,56383.0,90.295,90.295,89.8703,90.0537,56383.0
2021-05-28 15:15:00,93.31,93.38,93.16,93.24,21902.0,90.073,90.1406,89.9282,90.0054,21902.0
2021-05-28 15:20:00,93.28,93.35,93.26,93.32,20563.0,90.044,90.1116,90.0247,90.0826,20563.0
2021-05-28 15:25:00,93.29,93.35,93.16,93.28,22911.0,90.0537,90.1116,89.9282,90.044,22911.0
2021-05-28 15:30:00,93.24,93.37,93.12,93.16,34932.0,90.0054,90.1309,89.8896,89.9282,34932.0
2021-05-28 15:35:00,93.19,93.37,93.03,93.29,42734.0,89.9572,90.1309,89.8027,90.0537,42734.0
2021-05-28 15:40:00,93.29,93.29,92.77,92.77,79827.0,90.0537,90.0537,89.5517,89.5517,79827.0
2021-05-28 15:45:00,92.86,93.14,92.81,93.08,59978.0,89.6386,89.9089,89.5903,89.851,59978.0
2021-05-28 15:50:00,93.13,93.27,93.01,93.18,74791.0,89.8992,90.0344,89.7834,89.9475,74791.0
2021-05-28 15:55:00,93.13,93.42,92.99,93.36,98776.0,89.8992,90.1792,89.7641,90.1213,98776.0
2021-06-01 09:30:00,95.57,95.68,94.89,95.66,286375.0,92.2546,92.3608,91.5982,92.3415,286375.0
2021-06-01 09:35:00,95.65,95.78,95.27,95.33,298740.0,92.3318,92.4573,91.965,92.0229,298740.0
2021-06-01 09:40:00,95.39,95.76,95.39,95.67,155544.0,92.0808,92.438,92.0808,92.3511,155544.0
2021-06-01 09:45:00,95.64,95.71,94.82,94.89,76459.0,92.3222,92.3897,91.5306,91.5982,76459.0
2021-06-01 09:50:00,94.9,95.3,94.76,95.19,63891.0,91.6078,91.994,91.4727,91.8878,63891.0
2021-06-01 09:55:00,95.26,95.33,94.96,95.19,126824.0,91.9553,92.0229,91.6658,91.8878,126824.0
2021-06-01 10:00:00,95.24,95.71,95.18,95.46,101691.0,91.936,92.3897,91.8781,92.1484,101691.0
2021-06-01 10:05:00,95.46,95.87,95.38,95.84,102325.0,92.1484,92.5442,92.0712,92.5152,102325.0
2021-06-01 10:10:00,95.81,95.83,95.18,95.19,73123.0,92.4863,92.5056,91.8781,91.8878,73123.0
2021-06-01 10:15:00,95.16,95.16,94.52,94.89,90890.0,91.8588,91.8588,91.241,91.5982,90890.0
2021-06-01 10:20:00,94.86,94.94,94.28,94.86,58368.0,91.5692,91.6464,91.0093,91.5692,58368.0
2021-06-01 10:25:00,94.89,94.97,94.5,94.94,34268.0,91.5982,91.6754,91.2217,91.6464,34268.0
2021-06-01 10:30:00,94.98,95.58,94.79,95.27,81887.0,91.6851,92.2642,91.5016,91.965,81887.0
2021-06-01 10:35:00,95.3,95.33,94.52,94.53,57246.0,91.994,92.0229,91.241,91.2507,57246.0
2021-06-01 10:40:00,94.51,95.16,94.48,94.9,67807.0,91.2314,91.8588,91.2024,91.6078,67807.0
2021-06-01 10:45:00,94.84,94.88,93.79,93.92,101645.0,91.5499,91.5885,90.5363,90.6618,101645.0
2021-06-01 10:50:00,93.97,94.35,93.88,94.29,64673.0,90.7101,91.0769,90.6232,91.019,64673.0
2021-06-01 10:55:00,94.28,94.35,94.08,94.23,49281.0,91.0093,91.0769,90.8163,90.9611,49281.0
2021-06-01 11:00:00,94.19,94.62,94.18,94.43,37099.0,90.9225,91.3375,90.9128,91.1541,37099.0
2021-06-01 11:05:00,94.47,94.64,94.24,94.57,32962.0,91.1928,91.3569,90.9707,91.2893,32962.0
2021-06-01 11:10:00,94.56,94.9,94.49,94.9,39813.0,91.2796,91.6078,91.2121,91.6078,39813.0
2021-06-01 11:15:00,94.9,95.17,94.81,95.09,57169.0,91.6078,91.8685,91.521,91.7912,57169.0
2021-06-01 11:20:00,95.11,95.19,94.97,95.09,20106.0,91.8105,91.8878,91.6754,91.7912,20106.0
2021-06-01 11:25:00,95.09,95.3,95.07,95.23,31609.0,91.7912,91.994,91.7719,91.9264,31609.0
2021-06-01 11:30:00,95.26,95.31,95.15,95.27,26501.0,91.9553,92.0036,91.8492,91.965,26501.0
2021-06-01 11:35:00,95.3,95.64,95.27,95.52,72812.0,91.994,92.3222,91.965,92.2063,72812.0
2021-06-01 11:40:00,95.54,95.57,95.41,95.41,32631.0,92.2256,92.2546,92.1001,92.1001,32631.0
2021-06-01 11:45:00,95.4,95.44,95.06,95.27,34864.0,92.0905,92.1291,91.7623,91.965,34864.0
2021-06-01 11:50:00,95.29,95.29,95.05,95.12,26892.0,91.9843,91.9843,91.7526,91.8202,26892.0
2021-06-01 11:55:00,95.18,95.38,95.16,95.27,26769.0,91.8781,92.0712,91.8588,91.965,26769.0
2021-06-01 12:00:00,95.3,95.34,94.99,95.27,49226.0,91.994,92.0326,91.6947,91.965,49226.0
2021-06-01 12:05:00,95.28,95.53,95.22,95.45,36785.0,91.9747,92.216,91.9167,92.1388,36785.0
2021-06-01 12:10:00,95.48,95.63,95.48,95.56,27197.0,92.1677,92.3125,92.1677,92.2449,27197.0
2021-06-01 12:15:00,95.58,95.81,95.56,95.74,51656.0,92.2642,92.4863,92.2449,92.4187,51656.0
2021-06-01 12:20:00,95.74,95.86,95.68,95.86,46101.0,92.4187,92.5345,92.3608,92.5345,46101.0
2021-06-01 12:25:00,95.86,95.94,95.85,95.89,42704.0,92.5345,92.6118,92.5249,92.5635,42704.0
2021-06-01 12:30:00,95.89,95.93,95.83,95.83,14985.0,92.5635,92.6021,92.5056,92.5056,14985.0
2021-06-01 12:35:00,95.9,96.25,95.87,96.15,105819.0,92.5731,92.911,92.5442,92.8145,105819.0
2021-06-01 12:40:00,96.11,96.32,96.08,96.12,82238.0,92.7759,92.9786,92.7469,92.7855,82238.0
2021-06-01 12:45:00,96.06,96.24,96.03,96.13,47025.0,92.7276,92.9013,92.6986,92.7952,47025.0
2021-06-01 12:50:00,96.11,96.11,95.7,95.85,24212.0,92.7759,92.7759,92.3801,92.5249,24212.0
2021-06-01 12:55:00,95.87,95.87,95.6,95.79,36890.0,92.5442,92.5442,92.2835,92.467,36890.0
2021-06-01 13:00:00,95.8,95.88,95.49,95.49,16733.0,92.4766,92.5538,92.1774,92.1774,16733.0
2021-06-01 13:05:00,95.44,95.73,95.3,95.72,51993.0,92.1291,92.409,91.994,92.3994,51993.0
2021-06-01 13:10:00,95.69,95.72,95.51,95.57,11256.0,92.3704,92.3994,92.1967,92.2546,11256.0
2021-06-01 13:15:00,95.65,95.73,95.35,95.38,16306.0,92.3318,92.409,92.0422,92.0712,16306.0
2021-06-01 13:20:00,95.42,95.44,95.18,95.41,21168.0,92.1098,92.1291,91.8781,92.1001,21168.0
2021-06-01 13:25:00,95.44,95.5,95.36,95.36,25650.0,92.1291,92.187,92.0519,92.0519,25650.0
2021-06-01 13:30:00,95.31,95.44,95.21,95.4,27749.0,92.0036,92.1291,91.9071,92.0905,27749.0
2021-06-01 13:35:00,95.39,95.47,95.17,95.36,21362.0,92.0808,92.1581,91.8685,92.0519,21362.0
2021-06-01 13:40:00,95.34,95.38,95.14,95.29,23466.0,92.0326,92.0712,91.8395,91.9843,23466.0
2021-06-01 13:45:00,95.33,95.63,95.3,95.56,51501.0,92.0229,92.3125,91.994,92.2449,51501.0
2021-06-01 13:50:00,95.52,95.73,95.48,95.48,48166.0,92.2063,92.409,92.1677,92.1677,48166.0
2021-06-01 13:55:00,95.54,95.7,95.5,95.64,17445.0,92.2256,92.3801,92.187,92.3222,17445.0
2021-06-01 14:00:00,95.62,95.77,95.55,95.6,17070.0,92.3029,92.4477,92.2353,92.2835,17070.0
2021-06-01 14:05:00,95.58,95.77,95.58,95.71,13585.0,92.2642,92.4477,92.2642,92.3897,13585.0
2021-06-01 14:10:00,95.7,95.88,95.64,95.8,26480.0,92.3801,92.5538,92.3222,92.4766,26480.0
2021-06-01 14:15:00,95.8,95.96,95.76,95.96,19745.0,92.4766,92.6311,92.438,92.6311,19745.0
2021-06-01 14:20:00,95.94,96.09,95.93,96.04,40651.0,92.6118,92.7566,92.6021,92.7083,40651.0
2021-06-01 14:25:00,96.05,96.19,96.0,96.15,32672.0,92.7179,92.8531,92.6697,92.8145,32672.0
2021-06-01 14:30:00,96.13,96.2,96.11,96.16,31480.0,92.7952,92.8627,92.7759,92.8241,31480.0
2021-06-01 14:35:00,96.17,96.36,96.17,96.35,49193.0,92.8338,93.0172,92.8338,93.0075,49193.0
2021-06-01 14:40:00,96.34,96.5,96.31,96.42,61331.0,92.9979,93.1523,92.9689,93.0751,61331.0
2021-06-01 14:45:00,96.4,96.62,96.39,96.61,66000.0,93.0558,93.2682,93.0461,93.2585,66000.0
2021-06-01 14:50:00,96.63,96.67,96.43,96.64,46446.0,93.2778,93.3164,93.0848,93.2875,46446.0
2021-06-01 14:55:00,96.64,96.91,96.58,96.84,97773.0,93.2875,93.5481,93.2296,93.4805,97773.0
2021-06-01 15:00:00,96.83,96.93,96.72,96.93,60006.0,93.4709,93.5674,93.3647,93.5674,60006.0
2021-06-01 15:05:00,96.94,96.98,96.75,96.77,42702.0,93.5771,93.6157,93.3937,93.413,42702.0
2021-06-01 15:10:00,96.78,96.84,96.55,96.84,24255.0,93.4226,93.4805,93.2006,93.4805,24255.0
2021-06-01 15:15:00,96.83,96.83,96.62,96.66,16174.0,93.4709,93.4709,93.2682,93.3068,16174.0
2021-06-01 15:20:00,96.64,96.77,96.62,96.71,20443.0,93.2875,93.413,93.2682,93.355,20443.0
2021-06-01 15:25:00,96.7,96.72,96.55,96.63,34413.0,93.3454,93.3647,93.2006,93.2778,34413.0
2021-06-01 15:30:00,96.65,96.7,96.27,96.34,44584.0,93.2971,93.3454,92.9303,92.9979,44584.0
2021-06-01 15:35:00,96.4,96.59,96.34,96.59,41923.0,93.0558,93.2392,92.9979,93.2392,41923.0
2021-06-01 15:40:00,96.57,96.59,96.39,96.46,55327.0,93.2199,93.2392,93.0461,93.1137,55327.0
2021-06-01 15:45:00,96.47,96.66,96.46,96.65,38012.0,93.1234,93.3068,93.1137,93.2971,38012.0
2021-06-01 15:50:00,96.62,96.63,96.21,96.44,69172.0,93.2682,93.2778,92.8724,93.0944,69172.0
2021-06-01 15:55:00,96.44,96.51,96.13,96.51,146397.0,93.0944,93.162,92.7952,93.162,146397.0
2021-06-02 09:30:00,97.37,97.4,95.4,95.88,239585.0,93.9921,94.0211,92.0905,92.5538,239585.0
2021-06-02 09:35:00,95.79,95.86,95.07,95.22,250321.0,92.467,92.5345,91.7719,91.9167,250321.0
2021-06-02 09:40:00,95.2,95.96,95.16,95.57,251132.0,91.8974,92.6311,91.8588,92.2546,251132.0
2021-06-02 09:45:00,95.53,96.14,95.28,96.05,148522.0,92.216,92.8048,91.9747,92.7179,148522.0
2021-06-02 09:50:00,96.08,96.15,95.59,95.79,99359.0,92.7469,92.8145,92.2739,92.467,99359.0
2021-06-02 09:55:00,95.75,95.76,94.85,95.12,124593.0,92.4283,92.438,91.5596,91.8202,124593.0
2021-06-02 10:00:00,95.17,95.55,94.99,95.34,86739.0,91.8685,92.2353,91.6947,92.0326,86739.0
2021-06-02 10:05:00,95.41,95.69,95.06,95.5,77335.0,92.1001,92.3704,91.7623,92.187,77335.0
2021-06-02 10:10:00,95.43,95.67,95.22,95.54,54135.0,92.1194,92.3511,91.9167,92.2256,54135.0
2021-06-02 10:15:00,95.54,95.75,94.99,95.52,121690.0,92.2256,92.4283,91.6947,92.2063,121690.0
2021-06-02 10:20:00,95.53,95.81,95.47,95.49,79539.0,92.216,92.4863,92.1581,92.1774,79539.0
2021-06-02 10:25:00,95.5,95.65,95.36,95.51,77621.0,92.187,92.3318,92.0519,92.1967,77621.0
2021-06-02 10:30:00,95.53,95.98,95.32,95.32,130543.0,92.216,92.6504,92.0133,92.0133,130543.0
2021-06-02 10:35:00,95.31,95.35,94.82,95.2,128047.0,92.0036,92.0422,91.5306,91.8974,128047.0
2021-06-02 10:40:00,95.22,96.05,95.12,96.05,178247.0,91.9167,92.7179,91.8202,92.7179,178247.0
2021-06-02 10:45:00,96.06,96.18,95.75,96.0,110805.0,92.7276,92.8434,92.4283,92.6697,110805.0
2021-06-02 10:50:00,95.99,96.01,95.59,95.84,154619.0,92.66,92.6793,92.2739,92.5152,154619.0
2021-06-02 10:55:00,95.82,95.87,95.51,95.81,58288.0,92.4959,92.5442,92.1967,92.4863,58288.0
2021-06-02 11:00:00,95.78,96.04,95.65,95.96,91512.0,92.4573,92.7083,92.3318,92.6311,91512.0
2021-06-02 11:05:00,95.98,96.12,95.74,95.89,74411.0,92.6504,92.7855,92.4187,92.5635,74411.0
2021-06-02 11:10:00,95.89,95.89,95.56,95.8,100863.0,92.5635,92.5635,92.2449,92.4766,100863.0
2021-06-02 11:15:00,95.73,95.99,95.57,95.87,59554.0,92.409,92.66,92.2546,92.5442,59554.0
2021-06-02 11:20:00,95.84,96.01,95.68,95.97,47315.0,92.5152,92.6793,92.3608,92.6407,47315.0
2021-06-02 11:25:00,95.97,96.03,95.73,95.92,37964.0,92.6407,92.6986,92.409,92.5924,37964.0
2021-06-02 11:30:00,95.93,95.93,95.68,95.71,46910.0,92.6021,92.6021,92.3608,92.3897,46910.0
2021-06-02 11:35:00,95.7,95.84,95.62,95.76,73820.0,92.3801,92.5152,92.3029,92.438,73820.0
2021-06-02 11:40:00,95.74,95.78,95.59,95.66,69833.0,92.4187,92.4573,92.2739,92.3415,69833.0
2021-06-02 11:45:00,95.66,95.74,95.42,95.54,59100.0,92.3415,92.4187,92.1098,92.2256,59100.0
2021-06-02 11:50:00,95.54,95.91,95.52,95.91,67080.0,92.2256,92.5828,92.2063,92.5828,67080.0
2021-06-02 11:55:00,95.82,95.96,95.78,95.85,25305.0,92.4959,92.6311,92.4573,92.5249,25305.0
2021-06-02 12:00:00,95.9,95.92,95.61,95.66,36828.0,92.5731,92.5924,92.2932,92.3415,36828.0
2021-06-02 12:05:00,95.69,95.97,95.68,95.95,21110.0,92.3704,92.6407,92.3608,92.6214,21110.0
2021-06-02 12:10:00,95.95,95.99,95.82,95.89,43350.0,92.6214,92.66,92.4959,92.5635,43350.0
2021-06-02 12:15:00,95.9,96.01,95.74,95.95,54594.0,92.5731,92.6793,92.4187,92.6214,54594.0
2021-06-02 12:20:00,95.94,96.09,95.83,96.04,69546.0,92.6118,92.7566,92.5056,92.7083,69546.0
2021-06-02 12:25:00,96.02,96.05,95.8,96.03,118254.0,92.689,92.7179,92.4766,92.6986,118254.0
2021-06-02 12:30:00,96.03,96.16,95.35,95.54,156354.0,92.6986,92.8241,92.0422,92.2256,156354.0
2021-06-02 12:35:00,95.5,96.17,95.5,96.09,81883.0,92.187,92.8338,92.187,92.7566,81883.0
2021-06-02 12:40:00,96.06,96.23,96.04,96.06,95326.0,92.7276,92.8917,92.7083,92.7276,95326.0
2021-06-02 12:45:00,96.09,96.18,95.93,96.18,59062.0,92.7566,92.8434,92.6021,92.8434,59062.0
2021-06-02 12:50:00,96.15,96.36,96.12,96.2,53507.0,92.8145,93.0172,92.7855,92.8627,53507.0
2021-06-02 12:55:00,96.25,96.5,96.22,96.47,33920.0,92.911,93.1523,92.882,93.1234,33920.0
2021-06-02 13:00:00,96.49,96.89,96.48,96.74,92833.0,93.1427,93.5288,93.133,93.384,92833.0
2021-06-02 13:05:00,96.7,97.09,96.64,97.09,95546.0,93.3454,93.7219,93.2875,93.7219,95546.0
2021-06-02 13:10:00,97.09,97.17,96.62,96.81,106154.0,93.7219,93.7991,93.2682,93.4516,106154.0
2021-06-02 13:15:00,96.86,96.9,96.54,96.55,55424.0,93.4998,93.5385,93.1909,93.2006,55424.0
2021-06-02 13:20:00,96.56,96.64,95.88,95.96,85291.0,93.2102,93.2875,92.5538,92.6311,85291.0
2021-06-02 13:25:00,95.92,96.45,95.87,96.23,50784.0,92.5924,93.1041,92.5442,92.8917,50784.0
2021-06-02 13:30:00,96.21,96.37,96.17,96.28,28957.0,92.8724,93.0268,92.8338,92.94,28957.0
2021-06-02 13:35:00,96.29,96.5,96.08,96.08,36711.0,92.9496,93.1523,92.7469,92.7469,36711.0
2021-06-02 13:40:00,96.03,96.05,95.76,95.94,35980.0,92.6986,92.7179,92.438,92.6118,35980.0
2021-06-02 13:45:00,95.94,96.14,95.47,95.54,118276.0,92.6118,92.8048,92.1581,92.2256,118276.0
2021-06-02 13:50:00,95.63,96.08,95.63,96.03,49427.0,92.3125,92.7469,92.3125,92.6986,49427.0
2021-06-02 13:55:00,96.04,96.11,95.83,95.89,16550.0,92.7083,92.7759,92.5056,92.5635,16550.0
2021-06-02 14:00:00,95.92,96.26,95.91,96.14,53928.0,92.5924,92.9207,92.5828,92.8048,53928.0
2021-06-02 14:05:00,96.13,96.18,95.66,95.66,44938.0,92.7952,92.8434,92.3415,92.3415,44938.0
2021-06-02 14:10:00,95.68,95.83,95.06,95.37,96852.0,92.3608,92.5056,91.7623,92.0615,96852.0
2021-06-02 14:15:00,95.32,95.74,95.32,95.48,45753.0,92.0133,92.4187,92.0133,92.1677,45753.0
2021-06-02 14:20:00,95.47,95.82,95.47,95.82,24937.0,92.1581,92.4959,92.1581,92.4959,24937.0
2021-06-02 14:25:00,95.84,96.06,95.79,95.84,44451.0,92.5152,92.7276,92.467,92.5152,44451.0
2021-06-02 14:30:00,95.84,96.1,95.76,95.98,38263.0,92.5152,92.7662,92.438,92.6504,38263.0
2021-06-02 14:35:00,95.92,96.08,95.9,96.03,26093.0,92.5924,92.7469,92.5731,92.6986,26093.0
2021-06-02 14:40:00,96.01,96.15,95.94,96.14,26304.0,92.6793,92.8145,92.6118,92.8048,26304.0
2021-06-02 14:45:00,96.16,96.17,96.01,96.12,24527.0,92.8241,92.8338,92.6793,92.7855,24527.0
2021-06-02 14:50:00,96.12,96.18,95.95,96.12,30499.0,92.7855,92.8434,92.6214,92.7855,30499.0
2021-06-02 14:55:00,96.14,96.2,96.07,96.15,19843.0,92.8048,92.8627,92.7372,92.8145,19843.0
2021-06-02 15:00:00,96.15,96.39,96.08,96.15,47513.0,92.8145,93.0461,92.7469,92.8145,47513.0
2021-06-02 15:05:00,96.16,96.28,96.11,96.15,22149.0,92.8241,92.94,92.7759,92.8145,22149.0
2021-06-02 15:10:00,96.14,96.37,96.12,96.37,22293.0,92.8048,93.0268,92.7855,93.0268,22293.0
2021-06-02 15:15:00,96.36,96.36,96.15,96.24,46650.0,93.0172,93.0172,92.8145,92.9013,46650.0
2021-06-02 15:20:00,96.23,96.3,96.01,96.03,72620.0,92.8917,92.9593,92.6793,92.6986,72620.0
2021-06-02 15:25:00,96.07,96.2,95.99,96.01,56017.0,92.7372,92.8627,92.66,92.6793,56017.0
2021-06-02 15:30:00,96.0,96.12,95.87,95.91,24903.0,92.6697,92.7855,92.5442,92.5828,24903.0
2021-06-02 15:35:00,95.89,96.16,95.75,96.04,38699.0,92.5635,92.8241,92.4283,92.7083,38699.0
2021-06-02 15:40:00,96.04,96.17,95.97,96.11,23251.0,92.7083,92.8338,92.6407,92.7759,23251.0
2021-06-02 15:45:00,96.1,96.38,96.05,96.38,55560.0,92.7662,93.0365,92.7179,93.0365,55560.0
2021-06-02 15:50:00,96.38,96.86,96.33,96.56,90006.0,93.0365,93.4998,92.9882,93.2102,90006.0
2021-06-02 15:55:00,96.57,96.94,96.55,96.77,170977.0,93.2199,93.5771,93.2006,93.413,170977.0
2021-06-03 09:30:00,94.8,95.26,93.92,94.33,263585.0,91.5113,91.9553,90.6618,91.0576,263585.0
2021-06-03 09:35:00,94.42,94.53,93.26,93.28,207793.0,91.1445,91.2507,90.0247,90.044,207793.0
2021-06-03 09:40:00,93.3,93.39,91.97,92.01,334209.0,90.0633,90.1502,88.7795,88.8181,334209.0
2021-06-03 09:45:00,92.02,92.65,91.27,91.27,321182.0,88.8277,89.4359,88.1038,88.1038,321182.0
2021-06-03 09:50:00,91.27,92.13,91.25,91.94,349368.0,88.1038,88.9339,88.0845,88.7505,349368.0
2021-06-03 09:55:00,91.93,92.48,91.79,92.1,219062.0,88.7409,89.2718,88.6057,88.905,219062.0
2021-06-03 10:00:00,92.12,92.75,91.96,92.64,236095.0,88.9243,89.5324,88.7698,89.4262,236095.0
2021-06-03 10:05:00,92.66,93.05,92.32,92.98,190853.0,89.4455,89.822,89.1173,89.7544,190853.0
2021-06-03 10:10:00,93.05,93.2,92.8,92.96,130117.0,89.822,89.9668,89.5807,89.7351,130117.0
2021-06-03 10:15:00,92.96,93.15,92.48,93.02,148125.0,89.7351,89.9185,89.2718,89.7931,148125.0
2021-06-03 10:20:00,93.06,93.24,92.93,93.09,77522.0,89.8317,90.0054,89.7062,89.8606,77522.0
2021-06-03 10:25:00,93.09,93.35,92.88,93.16,66184.0,89.8606,90.1116,89.6579,89.9282,66184.0
2021-06-03 10:30:00,93.04,93.78,92.91,93.43,115151.0,89.8124,90.5267,89.6869,90.1888,115151.0
2021-06-03 10:35:00,93.5,93.72,93.08,93.2,57200.0,90.2564,90.4688,89.851,89.9668,57200.0
2021-06-03 10:40:00,93.25,93.6,93.09,93.43,72129.0,90.0151,90.3529,89.8606,90.1888,72129.0
2021-06-03 10:45:00,93.48,94.01,93.28,93.96,123855.0,90.2371,90.7487,90.044,90.7004,123855.0
2021-06-03 10:50:00,94.01,94.38,93.88,94.21,194380.0,90.7487,91.1059,90.6232,90.9418,194380.0
2021-06-03 10:55:00,94.22,94.68,93.83,94.66,195053.0,90.9514,91.3955,90.575,91.3762,195053.0
2021-06-03 11:00:00,94.67,94.67,94.0,94.21,155774.0,91.3858,91.3858,90.7391,90.9418,155774.0
2021-06-03 11:05:00,94.15,94.32,93.9,94.11,163824.0,90.8839,91.048,90.6425,90.8452,163824.0
2021-06-03 11:10:00,94.06,94.06,93.57,93.79,124939.0,90.797,90.797,90.324,90.5363,124939.0
2021-06-03 11:15:00,93.79,93.86,93.07,93.19,175097.0,90.5363,90.6039,89.8413,89.9572,175097.0
2021-06-03 11:20:00,93.23,93.61,93.1,93.37,88735.0,89.9958,90.3626,89.8703,90.1309,88735.0
2021-06-03 11:25:00,93.39,93.58,92.93,93.37,120384.0,90.1502,90.3336,89.7062,90.1309,120384.0
2021-06-03 11:30:00,93.29,93.41,93.05,93.32,68120.0,90.0537,90.1695,89.822,90.0826,68120.0
2021-06-03 11:35:00,93.29,93.77,93.26,93.62,107676.0,90.0537,90.517,90.0247,90.3722,107676.0
2021-06-03 11:40:00,93.64,93.92,93.47,93.91,113504.0,90.3915,90.6618,90.2274,90.6522,113504.0
2021-06-03 11:45:00,93.9,93.9,93.45,93.65,67680.0,90.6425,90.6425,90.2081,90.4012,67680.0
2021-06-03 11:50:00,93.64,93.64,93.29,93.5,64626.0,90.3915,90.3915,90.0537,90.2564,64626.0
2021-06-03 11:55:00,93.51,93.91,93.38,93.91,83083.0,90.2661,90.6522,90.1406,90.6522,83083.0
2021-06-03 12:00:00,93.93,94.14,93.83,94.1,96368.0,90.6715,90.8742,90.575,90.8356,96368.0
2021-06-03 12:05:00,94.09,94.71,94.09,94.45,167134.0,90.8259,91.4244,90.8259,91.1734,167134.0
2021-06-03 12:10:00,94.43,94.68,94.37,94.57,64649.0,91.1541,91.3955,91.0962,91.2893,64649.0
2021-06-03 12:15:00,94.54,94.55,94.16,94.28,122352.0,91.2603,91.27,90.8935,91.0093,122352.0
2021-06-03 12:20:00,94.28,94.3,94.06,94.15,45844.0,91.0093,91.0286,90.797,90.8839,45844.0
2021-06-03 12:25:00,94.09,94.59,94.07,94.54,51022.0,90.8259,91.3086,90.8066,91.2603,51022.0
2021-06-03 12:30:00,94.51,94.58,94.17,94.22,23983.0,91.2314,91.2989,90.9032,90.9514,23983.0
2021-06-03 12:35:00,94.23,94.59,94.22,94.56,36451.0,90.9611,91.3086,90.9514,91.2796,36451.0
2021-06-03 12:40:00,94.57,94.69,94.43,94.58,50604.0,91.2893,91.4051,91.1541,91.2989,50604.0
2021-06-03 12:45:00,94.56,94.65,94.28,94.41,26788.0,91.2796,91.3665,91.0093,91.1348,26788.0
2021-06-03 12:50:00,94.35,94.38,94.04,94.19,51042.0,91.0769,91.1059,90.7777,90.9225,51042.0
2021-06-03 12:55:00,94.17,94.86,94.16,94.85,91189.0,90.9032,91.5692,90.8935,91.5596,91189.0
2021-06-03 13:00:00,94.87,95.03,94.69,95.02,85575.0,91.5789,91.7333,91.4051,91.7237,85575.0
2021-06-03 13:05:00,95.03,95.03,94.26,94.85,77870.0,91.7333,91.7333,90.99,91.5596,77870.0
2021-06-03 13:10:00,94.9,95.09,94.73,94.73,48012.0,91.6078,91.7912,91.4437,91.4437,48012.0
2021-06-03 13:15:00,94.73,95.15,94.67,95.01,67976.0,91.4437,91.8492,91.3858,91.714,67976.0
2021-06-03 13:20:00,94.98,95.25,94.9,95.2,61223.0,91.6851,91.9457,91.6078,91.8974,61223.0
2021-06-03 13:25:00,95.14,95.48,95.05,95.38,104770.0,91.8395,92.1677,91.7526,92.0712,104770.0
2021-06-03 13:30:00,95.38,95.41,95.17,95.35,98089.0,92.0712,92.1001,91.8685,92.0422,98089.0
2021-06-03 13:35:00,95.33,95.34,95.17,95.33,31057.0,92.0229,92.0326,91.8685,92.0229,31057.0
2021-06-03 13:40:00,95.3,95.43,94.95,95.13,67924.0,91.994,92.1194,91.6561,91.8299,67924.0
2021-06-03 13:45:00,95.14,95.48,94.98,95.24,74826.0,91.8395,92.1677,91.6851,91.936,74826.0
2021-06-03 13:50:00,95.26,95.6,95.21,95.55,76259.0,91.9553,92.2835,91.9071,92.2353,76259.0
2021-06-03 13:55:00,95.55,95.75,95.44,95.72,38590.0,92.2353,92.4283,92.1291,92.3994,38590.0
2021-06-03 14:00:00,95.72,95.78,95.38,95.71,37846.0,92.3994,92.4573,92.0712,92.3897,37846.0
2021-06-03 14:05:00,95.72,95.76,95.46,95.56,20559.0,92.3994,92.438,92.1484,92.2449,20559.0
2021-06-03 14:10:00,95.65,95.66,95.49,95.5,8574.0,92.3318,92.3415,92.1774,92.187,8574.0
2021-06-03 14:15:00,95.52,95.52,95.09,95.32,46522.0,92.2063,92.2063,91.7912,92.0133,46522.0
2021-06-03 14:20:00,95.29,95.29,94.84,94.84,52436.0,91.9843,91.9843,91.5499,91.5499,52436.0
2021-06-03 14:25:00,94.83,95.13,94.81,94.94,84471.0,91.5403,91.8299,91.521,91.6464,84471.0
2021-06-03 14:30:00,94.94,95.19,94.89,94.97,49085.0,91.6464,91.8878,91.5982,91.6754,49085.0
2021-06-03 14:35:00,94.94,95.01,94.51,94.55,135771.0,91.6464,91.714,91.2314,91.27,135771.0
2021-06-03 14:40:00,94.53,94.79,94.39,94.77,114057.0,91.2507,91.5016,91.1155,91.4823,114057.0
2021-06-03 14:45:00,94.8,94.83,94.61,94.73,86918.0,91.5113,91.5403,91.3279,91.4437,86918.0
2021-06-03 14:50:00,94.73,94.79,94.64,94.7,84764.0,91.4437,91.5016,91.3569,91.4148,84764.0
2021-06-03 14:55:00,94.71,94.9,94.57,94.6,57549.0,91.4244,91.6078,91.2893,91.3182,57549.0
2021-06-03 15:00:00,94.6,94.92,94.6,94.72,64700.0,91.3182,91.6271,91.3182,91.4341,64700.0
2021-06-03 15:05:00,94.7,94.89,94.64,94.82,38606.0,91.4148,91.5982,91.3569,91.5306,38606.0
2021-06-03 15:10:00,94.78,94.87,94.68,94.83,26518.0,91.492,91.5789,91.3955,91.5403,26518.0
2021-06-03 15:15:00,94.81,94.81,94.32,94.33,88944.0,91.521,91.521,91.048,91.0576,88944.0
2021-06-03 15:20:00,94.31,94.67,94.16,94.67,101450.0,91.0383,91.3858,90.8935,91.3858,101450.0
2021-06-03 15:25:00,94.68,94.76,94.52,94.76,72192.0,91.3955,91.4727,91.241,91.4727,72192.0
2021-06-03 15:30:00,94.75,95.05,94.73,94.96,109405.0,91.463,91.7526,91.4437,91.6658,109405.0
2021-06-03 15:35:00,94.95,95.09,94.88,95.01,40480.0,91.6561,91.7912,91.5885,91.714,40480.0
2021-06-03 15:40:00,95.0,95.0,94.7,94.8,53668.0,91.7044,91.7044,91.4148,91.5113,53668.0
2021-06-03 15:45:00,94.8,94.87,94.46,94.52,76706.0,91.5113,91.5789,91.1831,91.241,76706.0
2021-06-03 15:50:00,94.54,94.8,94.49,94.53,30396.0,91.2603,91.5113,91.2121,91.2507,30396.0
2021-06-03 15:55:00,94.54,94.57,94.21,94.26,163324.0,91.2603,91.2893,90.9418,90.99,163324.0
2021-06-04 09:30:00,95.59,96.14,95.38,95.94,213064.0,92.2739,92.8048,92.0712,92.6118,213064.0
2021-06-04 09:35:00,95.87,95.99,95.38,95.98,156814.0,92.5442,92.66,92.0712,92.6504,156814.0
2021-06-04 09:40:00,96.0,96.31,95.74,95.93,160027.0,92.6697,92.9689,92.4187,92.6021,160027.0
2021-06-04 09:45:00,95.96,96.24,95.2,95.28,181210.0,92.6311,92.9013,91.8974,91.9747,181210.0
2021-06-04 09:50:00,95.28,95.5,94.82,94.92,177367.0,91.9747,92.187,91.5306,91.6271,177367.0
2021-06-04 09:55:00,94.91,95.17,94.82,95.16,88419.0,91.6175,91.8685,91.5306,91.8588,88419.0
2021-06-04 10:00:00,95.2,95.37,94.82,95.08,116386.0,91.8974,92.0615,91.5306,91.7816,116386.0
2021-06-04 10:05:00,95.03,95.17,94.65,94.66,98375.0,91.7333,91.8685,91.3665,91.3762,98375.0
2021-06-04 10:10:00,94.63,94.96,94.43,94.57,91565.0,91.3472,91.6658,91.1541,91.2893,91565.0
2021-06-04 10:15:00,94.53,94.58,94.21,94.23,105266.0,91.2507,91.2989,90.9418,90.9611,105266.0
2021-06-04 10:20:00,94.2,94.65,94.04,94.58,160841.0,90.9321,91.3665,90.7777,91.2989,160841.0
2021-06-04 10:25:00,94.64,94.78,94.25,94.78,139810.0,91.3569,91.492,90.9804,91.492,139810.0
2021-06-04 10:30:00,94.8,94.95,94.65,94.92,79893.0,91.5113,91.6561,91.3665,91.6271,79893.0
2021-06-04 10:35:00,94.97,95.07,94.84,94.86,95465.0,91.6754,91.7719,91.5499,91.5692,95465.0
2021-06-04 10:40:00,94.9,95.06,94.49,94.55,145440.0,91.6078,91.7623,91.2121,91.27,145440.0
2021-06-04 10:45:00,94.52,95.09,94.41,95.0,103893.0,91.241,91.7912,91.1348,91.7044,103893.0
2021-06-04 10:50:00,94.93,95.05,94.83,94.86,48912.0,91.6368,91.7526,91.5403,91.5692,48912.0
2021-06-04 10:55:00,94.91,94.98,94.78,94.97,37990.0,91.6175,91.6851,91.492,91.6754,37990.0
2021-06-04 11:00:00,94.98,94.98,94.67,94.68,25474.0,91.6851,91.6851,91.3858,91.3955,25474.0
2021-06-04 11:05:00,94.69,95.05,94.66,94.79,78730.0,91.4051,91.7526,91.3762,91.5016,78730.0
2021-06-04 11:10:00,94.79,94.96,94.76,94.81,34098.0,91.5016,91.6658,91.4727,91.521,34098.0
2021-06-04 11:15:00,94.78,94.92,94.75,94.76,30947.0,91.492,91.6271,91.463,91.4727,30947.0
2021-06-04 11:20:00,94.8,94.84,94.74,94.75,26818.0,91.5113,91.5499,91.4534,91.463,26818.0
2021-06-04 11:25:00,94.77,94.95,94.77,94.94,40421.0,91.4823,91.6561,91.4823,91.6464,40421.0
2021-06-04 11:30:00,94.98,95.15,94.96,94.97,43538.0,91.6851,91.8492,91.6658,91.6754,43538.0
2021-06-04 11:35:00,94.94,94.95,94.47,94.79,73272.0,91.6464,91.6561,91.1928,91.5016,73272.0
2021-06-04 11:40:00,94.78,94.92,94.77,94.89,33117.0,91.492,91.6271,91.4823,91.5982,33117.0
2021-06-04 11:45:00,94.89,94.99,94.77,94.82,29150.0,91.5982,91.6947,91.4823,91.5306,29150.0
2021-06-04 11:50:00,94.79,94.91,94.61,94.63,42073.0,91.5016,91.6175,91.3279,91.3472,42073.0
2021-06-04 11:55:00,94.7,94.71,94.53,94.6,40956.0,91.4148,91.4244,91.2507,91.3182,40956.0
2021-06-04 12:00:00,94.63,94.79,94.59,94.61,23273.0,91.3472,91.5016,91.3086,91.3279,23273.0
2021-06-04 12:05:00,94.6,94.66,94.47,94.65,43933.0,91.3182,91.3762,91.1928,91.3665,43933.0
2021-06-04 12:10:00,94.64,94.95,94.63,94.95,64388.0,91.3569,91.6561,91.3472,91.6561,64388.0
2021-06-04 12:15:00,94.95,94.98,94.79,94.81,25060.0,91.6561,91.6851,91.5016,91.521,25060.0
2021-06-04 12:20:00,94.81,94.81,94.65,94.75,33717.0,91.521,91.521,91.3665,91.463,33717.0
2021-06-04 12:25:00,94.77,94.93,94.74,94.92,38907.0,91.4823,91.6368,91.4534,91.6271,38907.0
2021-06-04 12:30:00,94.95,94.98,94.87,94.95,26126.0,91.6561,91.6851,91.5789,91.6561,26126.0
2021-06-04 12:35:00,94.94,95.06,94.92,94.98,47596.0,91.6464,91.7623,91.6271,91.6851,47596.0
2021-06-04 12:40:00,94.96,95.01,94.85,94.87,39094.0,91.6658,91.714,91.5596,91.5789,39094.0
2021-06-04 12:45:00,94.89,95.0,94.88,94.96,10274.0,91.5982,91.7044,91.5885,91.6658,10274.0
2021-06-04 12:50:00,94.95,95.15,94.94,95.15,42596.0,91.6561,91.8492,91.6464,91.8492,42596.0
2021-06-04 12:55:00,95.16,95.36,95.13,95.35,70245.0,91.8588,92.0519,91.8299,92.0422,70245.0
2021-06-04 13:00:00,95.35,95.4,95.29,95.34,39506.0,92.0422,92.0905,91.9843,92.0326,39506.0
2021-06-04 13:05:00,95.35,95.38,95.28,95.35,32300.0,92.0422,92.0712,91.9747,92.0422,32300.0
2021-06-04 13:10:00,95.37,95.56,95.37,95.49,46816.0,92.0615,92.2449,92.0615,92.1774,46816.0
2021-06-04 13:15:00,95.52,95.52,95.28,95.47,59072.0,92.2063,92.2063,91.9747,92.1581,59072.0
2021-06-04 13:20:00,95.47,95.49,95.31,95.4,46956.0,92.1581,92.1774,92.0036,92.0905,46956.0
2021-06-04 13:25:00,95.42,95.47,95.31,95.33,20670.0,92.1098,92.1581,92.0036,92.0229,20670.0
2021-06-04 13:30:00,95.34,95.45,95.29,95.43,28433.0,92.0326,92.1388,91.9843,92.1194,28433.0
2021-06-04 13:35:00,95.41,95.59,95.39,95.57,34923.0,92.1001,92.2739,92.0808,92.2546,34923.0
2021-06-04 13:40:00,95.55,95.77,95.55,95.72,56273.0,92.2353,92.4477,92.2353,92.3994,56273.0
2021-06-04 13:45:00,95.71,95.73,95.47,95.48,24773.0,92.3897,92.409,92.1581,92.1677,24773.0
2021-06-04 13:50:00,95.48,95.52,95.46,95.5,27371.0,92.1677,92.2063,92.1484,92.187,27371.0
2021-06-04 13:55:00,95.48,95.59,95.46,95.52,19082.0,92.1677,92.2739,92.1484,92.2063,19082.0
2021-06-04 14:00:00,95.55,95.63,95.38,95.52,57819.0,92.2353,92.3125,92.0712,92.2063,57819.0
2021-06-04 14:05:00,95.5,95.58,95.35,95.35,17209.0,92.187,92.2642,92.0422,92.0422,17209.0
2021-06-04 14:10:00,95.4,95.49,95.36,95.38,14130.0,92.0905,92.1774,92.0519,92.0712,14130.0
2021-06-04 14:15:00,95.38,95.51,95.12,95.17,53023.0,92.0712,92.1967,91.8202,91.8685,53023.0
2021-06-04 14:20:00,95.2,95.51,95.18,95.36,46630.0,91.8974,92.1967,91.8781,92.0519,46630.0
2021-06-04 14:25:00,95.37,95.46,95.29,95.35,23936.0,92.0615,92.1484,91.9843,92.0422,23936.0
2021-06-04 14:30:00,95.35,95.42,94.95,95.0,55264.0,92.0422,92.1098,91.6561,91.7044,55264.0
2021-06-04 14:35:00,94.97,95.09,94.85,95.04,64781.0,91.6754,91.7912,91.5596,91.743,64781.0
2021-06-04 14:40:00,95.03,95.09,94.96,94.98,33569.0,91.7333,91.7912,91.6658,91.6851,33569.0
2021-06-04 14:45:00,94.98,95.11,94.96,95.06,17504.0,91.6851,91.8105,91.6658,91.7623,17504.0
2021-06-04 14:50:00,95.05,95.08,94.88,95.06,33554.0,91.7526,91.7816,91.5885,91.7623,33554.0
2021-06-04 14:55:00,95.07,95.15,94.94,94.98,18950.0,91.7719,91.8492,91.6464,91.6851,18950.0
2021-06-04 15:00:00,94.98,95.12,94.9,95.03,34740.0,91.6851,91.8202,91.6078,91.7333,34740.0
2021-06-04 15:05:00,95.03,95.03,94.92,94.93,24602.0,91.7333,91.7333,91.6271,91.6368,24602.0
2021-06-04 15:10:00,94.96,95.07,94.95,95.02,27437.0,91.6658,91.7719,91.6561,91.7237,27437.0
2021-06-04 15:15:00,95.03,95.13,94.93,95.12,33394.0,91.7333,91.8299,91.6368,91.8202,33394.0
2021-06-04 15:20:00,95.12,95.25,95.12,95.25,27845.0,91.8202,91.9457,91.8202,91.9457,27845.0
2021-06-04 15:25:00,95.23,95.29,95.18,95.26,31093.0,91.9264,91.9843,91.8781,91.9553,31093.0
2021-06-04 15:30:00,95.28,95.45,95.26,95.34,43564.0,91.9747,92.1388,91.9553,92.0326,43564.0
2021-06-04 15:35:00,95.33,95.38,95.26,95.31,28857.0,92.0229,92.0712,91.9553,92.0036,28857.0
2021-06-04 15:40:00,95.3,95.4,95.2,95.38,64992.0,91.994,92.0905,91.8974,92.0712,64992.0
2021-06-04 15:45:00,95.37,95.57,95.35,95.48,45662.0,92.0615,92.2546,92.0422,92.1677,45662.0
2021-06-04 15:50:00,95.45,95.75,95.44,95.67,88657.0,92.1388,92.4283,92.1291,92.3511,88657.0
2021-06-04 15:55:00,95.67,95.67,95.41,95.47,119270.0,92.3511,92.3511,92.1001,92.1581,119270.0
2021-06-07 09:30:00,96.06,97.1,96.06,96.51,380561.0,92.7276,93.7315,92.7276,93.162,380561.0
2021-06-07 09:35:00,96.5,96.56,96.18,96.46,193443.0,93.1523,93.2102,92.8434,93.1137,193443.0
2021-06-07 09:40:00,96.49,97.08,96.43,96.9,173546.0,93.1427,93.7122,93.0848,93.5385,173546.0
2021-06-07 09:45:00,96.91,97.48,96.81,97.44,252033.0,93.5481,94.0983,93.4516,94.0597,252033.0
2021-06-07 09:50:00,97.45,97.74,96.87,97.2,321270.0,94.0694,94.3493,93.5095,93.828,321270.0
2021-06-07 09:55:00,97.27,97.66,97.27,97.65,116465.0,93.8956,94.2721,93.8956,94.2624,116465.0
2021-06-07 10:00:00,97.66,97.67,97.14,97.14,44403.0,94.2721,94.2817,93.7701,93.7701,44403.0
2021-06-07 10:05:00,97.1,97.55,97.1,97.5,54511.0,93.7315,94.1659,93.7315,94.1176,54511.0
2021-06-07 10:10:00,97.5,97.6,97.2,97.43,50116.0,94.1176,94.2142,93.828,94.0501,50116.0
2021-06-07 10:15:00,97.42,97.55,97.08,97.09,69907.0,94.0404,94.1659,93.7122,93.7219,69907.0
2021-06-07 10:20:00,97.26,97.59,97.19,97.43,66911.0,93.886,94.2045,93.8184,94.0501,66911.0
2021-06-07 10:25:00,97.45,97.45,97.24,97.39,33553.0,94.0694,94.0694,93.8667,94.0115,33553.0
2021-06-07 10:30:00,97.46,97.52,97.18,97.23,25447.0,94.079,94.1369,93.8087,93.857,25447.0
2021-06-07 10:35:00,97.17,97.55,97.17,97.43,47354.0,93.7991,94.1659,93.7991,94.0501,47354.0
2021-06-07 10:40:00,97.44,97.54,97.33,97.51,35772.0,94.0597,94.1562,93.9535,94.1273,35772.0
2021-06-07 10:45:00,97.54,97.65,97.35,97.47,38853.0,94.1562,94.2624,93.9728,94.0887,38853.0
2021-06-07 10:50:00,97.48,97.6,97.31,97.52,29823.0,94.0983,94.2142,93.9342,94.1369,29823.0
2021-06-07 10:55:00,97.5,97.97,97.47,97.92,174357.0,94.1176,94.5713,94.0887,94.5231,174357.0
2021-06-07 11:00:00,97.95,98.1,97.72,97.72,154086.0,94.552,94.6968,94.33,94.33,154086.0
2021-06-07 11:05:00,97.7,97.95,97.67,97.81,38601.0,94.3107,94.552,94.2817,94.4169,38601.0
2021-06-07 11:10:00,97.85,98.35,97.81,98.35,134629.0,94.4555,94.9381,94.4169,94.9381,134629.0
2021-06-07 11:15:00,98.31,98.54,98.21,98.28,90300.0,94.8995,95.1216,94.803,94.8706,90300.0
2021-06-07 11:20:00,98.3,98.36,98.2,98.26,40803.0,94.8899,94.9478,94.7934,94.8513,40803.0
2021-06-07 11:25:00,98.23,98.24,98.01,98.07,44235.0,94.8223,94.832,94.6099,94.6679,44235.0
2021-06-07 11:30:00,98.08,98.23,97.93,98.19,57264.0,94.6775,94.8223,94.5327,94.7837,57264.0
2021-06-07 11:35:00,98.16,98.28,98.08,98.27,19018.0,94.7547,94.8706,94.6775,94.8609,19018.0
2021-06-07 11:40:00,98.21,98.35,98.21,98.34,23461.0,94.803,94.9381,94.803,94.9285,23461.0
2021-06-07 11:45:00,98.35,98.69,98.35,98.66,76455.0,94.9381,95.2664,94.9381,95.2374,76455.0
2021-06-07 11:50:00,98.67,98.82,98.55,98.73,85655.0,95.247,95.3918,95.1312,95.305,85655.0
2021-06-07 11:55:00,98.73,98.95,98.71,98.83,52065.0,95.305,95.5173,95.2857,95.4015,52065.0
2021-06-07 12:00:00,98.84,98.9,98.77,98.85,44765.0,95.4112,95.4691,95.3436,95.4208,44765.0
2021-06-07 12:05:00,98.86,98.96,98.76,98.77,40813.0,95.4305,95.527,95.3339,95.3436,40813.0
2021-06-07 12:10:00,98.78,98.92,98.72,98.73,32079.0,95.3532,95.4884,95.2953,95.305,32079.0
2021-06-07 12:15:00,98.76,99.11,98.75,99.04,109974.0,95.3339,95.6718,95.3243,95.6042,109974.0
2021-06-07 12:20:00,99.05,99.05,98.93,98.97,38297.0,95.6139,95.6139,95.498,95.5366,38297.0
2021-06-07 12:25:00,98.98,99.07,98.84,98.92,49106.0,95.5463,95.6332,95.4112,95.4884,49106.0
2021-06-07 12:30:00,98.92,99.03,98.82,98.98,43553.0,95.4884,95.5946,95.3918,95.5463,43553.0
2021-06-07 12:35:00,99.02,99.06,98.95,99.06,23493.0,95.5849,95.6235,95.5173,95.6235,23493.0
2021-06-07 12:40:00,99.08,99.25,99.06,99.07,70326.0,95.6428,95.8069,95.6235,95.6332,70326.0
2021-06-07 12:45:00,99.09,99.27,99.09,99.22,31697.0,95.6525,95.8262,95.6525,95.778,31697.0
2021-06-07 12:50:00,99.21,99.38,99.19,99.36,74672.0,95.7683,95.9324,95.749,95.9131,74672.0
2021-06-07 12:55:00,99.36,99.5,99.35,99.5,62402.0,95.9131,96.0483,95.9035,96.0483,62402.0
2021-06-07 13:00:00,99.5,99.68,99.5,99.56,111374.0,96.0483,96.222,96.0483,96.1062,111374.0
2021-06-07 13:05:00,99.56,99.59,99.44,99.57,45144.0,96.1062,96.1351,95.9903,96.1158,45144.0
2021-06-07 13:10:00,99.56,99.57,99.22,99.43,46236.0,96.1062,96.1158,95.778,95.9807,46236.0
2021-06-07 13:15:00,99.45,99.56,99.42,99.52,31281.0,96.0,96.1062,95.971,96.0676,31281.0
2021-06-07 13:20:00,99.53,99.58,99.39,99.49,69472.0,96.0772,96.1255,95.9421,96.0386,69472.0
2021-06-07 13:25:00,99.48,99.49,99.27,99.31,55155.0,96.0289,96.0386,95.8262,95.8648,55155.0
2021-06-07 13:30:00,99.32,99.44,99.27,99.42,34944.0,95.8745,95.9903,95.8262,95.971,34944.0
2021-06-07 13:35:00,99.41,99.56,99.27,99.33,39720.0,95.9614,96.1062,95.8262,95.8842,39720.0
2021-06-07 13:40:00,99.32,99.46,99.23,99.46,23532.0,95.8745,96.0096,95.7876,96.0096,23532.0
2021-06-07 13:45:00,99.48,99.51,99.32,99.42,41118.0,96.0289,96.0579,95.8745,95.971,41118.0
2021-06-07 13:50:00,99.41,99.49,99.36,99.41,27546.0,95.9614,96.0386,95.9131,95.9614,27546.0
2021-06-07 13:55:00,99.4,99.41,99.0,99.01,47195.0,95.9517,95.9614,95.5656,95.5753,47195.0
2021-06-07 14:00:00,98.99,99.42,98.99,99.29,30308.0,95.5559,95.971,95.5559,95.8455,30308.0
2021-06-07 14:05:00,99.28,99.37,99.17,99.22,33066.0,95.8359,95.9228,95.7297,95.778,33066.0
2021-06-07 14:10:00,99.21,99.27,99.16,99.26,27460.0,95.7683,95.8262,95.7201,95.8166,27460.0
2021-06-07 14:15:00,99.25,99.26,98.9,98.93,36289.0,95.8069,95.8166,95.4691,95.498,36289.0
2021-06-07 14:20:00,98.91,99.09,98.68,98.69,54259.0,95.4787,95.6525,95.2567,95.2664,54259.0
2021-06-07 14:25:00,98.68,98.98,98.62,98.92,54597.0,95.2567,95.5463,95.1988,95.4884,54597.0
2021-06-07 14:30:00,98.91,99.0,98.84,98.95,11257.0,95.4787,95.5656,95.4112,95.5173,11257.0
2021-06-07 14:35:00,98.97,99.14,98.96,99.14,32095.0,95.5366,95.7007,95.527,95.7007,32095.0
2021-06-07 14:40:00,99.12,99.25,98.99,99.2,31734.0,95.6814,95.8069,95.5559,95.7587,31734.0
2021-06-07 14:45:00,99.24,99.24,99.02,99.04,23799.0,95.7973,95.7973,95.5849,95.6042,23799.0
2021-06-07 14:50:00,99.07,99.14,99.04,99.12,23693.0,95.6332,95.7007,95.6042,95.6814,23693.0
2021-06-07 14:55:00,99.1,99.12,98.91,98.92,38493.0,95.6621,95.6814,95.4787,95.4884,38493.0
2021-06-07 15:00:00,98.94,99.09,98.92,99.01,15422.0,95.5077,95.6525,95.4884,95.5753,15422.0
2021-06-07 15:05:00,99.01,99.36,99.01,99.36,39914.0,95.5753,95.9131,95.5753,95.9131,39914.0
2021-06-07 15:10:00,99.38,99.48,99.26,99.45,50274.0,95.9324,96.0289,95.8166,96.0,50274.0
2021-06-07 15:15:00,99.42,99.64,99.41,99.64,107791.0,95.971,96.1834,95.9614,96.1834,107791.0
2021-06-07 15:20:00,99.63,99.65,99.52,99.63,36900.0,96.1737,96.1931,96.0676,96.1737,36900.0
2021-06-07 15:25:00,99.63,99.68,99.55,99.6,55038.0,96.1737,96.222,96.0965,96.1448,55038.0
2021-06-07 15:30:00,99.6,99.7,99.38,99.39,45402.0,96.1448,96.2413,95.9324,95.9421,45402.0
2021-06-07 15:35:00,99.4,99.5,99.18,99.33,52403.0,95.9517,96.0483,95.7394,95.8842,52403.0
2021-06-07 15:40:00,99.33,99.42,99.24,99.24,40480.0,95.8842,95.971,95.7973,95.7973,40480.0
2021-06-07 15:45:00,99.23,99.35,99.19,99.35,51433.0,95.7876,95.9035,95.749,95.9035,51433.0
2021-06-07 15:50:00,99.4,99.59,99.3,99.42,78262.0,95.9517,96.1351,95.8552,95.971,78262.0
2021-06-07 15:55:00,99.4,99.4,99.0,99.32,101761.0,95.9517,95.9517,95.5656,95.8745,101761.0
2021-06-08 09:30:00,100.44,101.05,100.1,100.36,336102.0,96.9556,97.5445,96.6274,96.8784,336102.0
2021-06-08 09:35:00,100.35,100.46,99.82,100.02,128638.0,96.8688,96.975,96.3572,96.5502,128638.0
2021-06-08 09:40:00,99.95,100.55,99.8,100.55,121796.0,96.4826,97.0618,96.3378,97.0618,121796.0
2021-06-08 09:45:00,100.58,100.71,99.91,100.08,112058.0,97.0908,97.2163,96.444,96.6081,112058.0
2021-06-08 09:50:00,100.09,100.13,99.43,99.92,173451.0,96.6178,96.6564,95.9807,96.4537,173451.0
2021-06-08 09:55:00,99.87,100.12,99.7,100.07,74536.0,96.4054,96.6467,96.2413,96.5985,74536.0
2021-06-08 10:00:00,100.07,100.28,99.88,100.1,76616.0,96.5985,96.8012,96.4151,96.6274,76616.0
2021-06-08 10:05:00,100.06,100.18,99.76,99.99,49512.0,96.5888,96.7047,96.2992,96.5213,49512.0
2021-06-08 10:10:00,99.98,100.65,99.98,100.63,131734.0,96.5116,97.1584,96.5116,97.1391,131734.0
2021-06-08 10:15:00,100.62,100.9,100.56,100.9,72164.0,97.1294,97.3997,97.0715,97.3997,72164.0
2021-06-08 10:20:00,100.92,101.0,100.74,100.91,59858.0,97.419,97.4962,97.2452,97.4093,59858.0
2021-06-08 10:25:00,100.95,101.7,100.94,101.59,178692.0,97.448,98.1719,97.4383,98.0658,178692.0
2021-06-08 10:30:00,101.6,101.83,101.28,101.45,143739.0,98.0754,98.2974,97.7665,97.9306,143739.0
2021-06-08 10:35:00,101.46,101.51,101.26,101.28,74965.0,97.9403,97.9885,97.7472,97.7665,74965.0
2021-06-08 10:40:00,101.29,101.61,101.19,101.38,64266.0,97.7762,98.0851,97.6796,97.863,64266.0
2021-06-08 10:45:00,101.39,101.77,101.39,101.62,64955.0,97.8727,98.2395,97.8727,98.0947,64955.0
2021-06-08 10:50:00,101.62,101.92,101.18,101.39,125833.0,98.0947,98.3843,97.67,97.8727,125833.0
2021-06-08 10:55:00,101.44,101.48,101.11,101.18,73069.0,97.921,97.9596,97.6024,97.67,73069.0
2021-06-08 11:00:00,101.14,101.19,100.78,100.83,70284.0,97.6314,97.6796,97.2839,97.3321,70284.0
2021-06-08 11:05:00,100.88,101.18,100.74,101.17,71944.0,97.3804,97.67,97.2452,97.6603,71944.0
2021-06-08 11:10:00,101.1,101.1,99.63,99.63,142970.0,97.5927,97.5927,96.1737,96.1737,142970.0
2021-06-08 11:15:00,99.64,99.97,99.24,99.31,122565.0,96.1834,96.502,95.7973,95.8648,122565.0
2021-06-08 11:20:00,99.28,99.32,98.71,99.07,163108.0,95.8359,95.8745,95.2857,95.6332,163108.0
2021-06-08 11:25:00,99.16,99.67,98.9,99.55,131313.0,95.7201,96.2124,95.4691,96.0965,131313.0
2021-06-08 11:30:00,99.51,99.85,99.47,99.77,77083.0,96.0579,96.3861,96.0193,96.3089,77083.0
2021-06-08 11:35:00,99.8,99.9,99.6,99.81,74609.0,96.3378,96.4344,96.1448,96.3475,74609.0
2021-06-08 11:40:00,99.78,100.25,99.59,100.25,126342.0,96.3185,96.7722,96.1351,96.7722,126342.0
2021-06-08 11:45:00,100.23,100.46,100.21,100.22,41878.0,96.7529,96.975,96.7336,96.7433,41878.0
2021-06-08 11:50:00,100.21,100.57,99.87,100.38,113034.0,96.7336,97.0811,96.4054,96.8977,113034.0
2021-06-08 11:55:00,100.35,100.73,100.35,100.61,86170.0,96.8688,97.2356,96.8688,97.1197,86170.0
2021-06-08 12:00:00,100.59,100.9,100.59,100.82,30350.0,97.1004,97.3997,97.1004,97.3225,30350.0
2021-06-08 12:05:00,100.81,101.01,100.81,101.01,62903.0,97.3128,97.5059,97.3128,97.5059,62903.0
2021-06-08 12:10:00,100.95,101.12,100.74,101.11,23305.0,97.448,97.6121,97.2452,97.6024,23305.0
2021-06-08 12:15:00,101.09,101.19,100.98,101.14,26803.0,97.5831,97.6796,97.4769,97.6314,26803.0
2021-06-08 12:20:00,101.15,101.17,100.72,100.89,50008.0,97.641,97.6603,97.2259,97.39,50008.0
2021-06-08 12:25:00,100.83,101.29,100.64,101.25,48663.0,97.3321,97.7762,97.1487,97.7375,48663.0
2021-06-08 12:30:00,101.23,101.36,101.21,101.28,33067.0,97.7182,97.8437,97.6989,97.7665,33067.0
2021-06-08 12:35:00,101.27,101.46,101.23,101.4,23109.0,97.7569,97.9403,97.7182,97.8823,23109.0
2021-06-08 12:40:00,101.45,101.6,101.37,101.47,41994.0,97.9306,98.0754,97.8534,97.9499,41994.0
2021-06-08 12:45:00,101.37,101.57,101.28,101.57,31258.0,97.8534,98.0464,97.7665,98.0464,31258.0
2021-06-08 12:50:00,101.56,101.6,101.35,101.39,19727.0,98.0368,98.0754,97.8341,97.8727,19727.0
2021-06-08 12:55:00,101.46,101.53,101.39,101.53,17667.0,97.9403,98.0078,97.8727,98.0078,17667.0
2021-06-08 13:00:00,101.51,101.6,101.4,101.51,36489.0,97.9885,98.0754,97.8823,97.9885,36489.0
2021-06-08 13:05:00,101.52,101.58,101.45,101.58,5886.0,97.9982,98.0561,97.9306,98.0561,5886.0
2021-06-08 13:10:00,101.57,101.69,101.46,101.47,20766.0,98.0464,98.1623,97.9403,97.9499,20766.0
2021-06-08 13:15:00,101.48,101.98,101.46,101.97,60538.0,97.9596,98.4422,97.9403,98.4326,60538.0
2021-06-08 13:20:00,101.97,101.98,101.75,101.82,45675.0,98.4326,98.4422,98.2202,98.2878,45675.0
2021-06-08 13:25:00,101.85,101.89,101.54,101.56,54621.0,98.3167,98.3553,98.0175,98.0368,54621.0
2021-06-08 13:30:00,101.56,101.9,101.56,101.72,42125.0,98.0368,98.365,98.0368,98.1912,42125.0
2021-06-08 13:35:00,101.72,101.91,101.72,101.88,29668.0,98.1912,98.3747,98.1912,98.3457,29668.0
2021-06-08 13:40:00,101.86,102.12,101.78,102.09,104210.0,98.3264,98.5774,98.2492,98.5484,104210.0
2021-06-08 13:45:00,102.1,102.17,101.98,102.06,56380.0,98.5581,98.6256,98.4422,98.5194,56380.0
2021-06-08 13:50:00,102.07,102.09,101.7,101.84,72225.0,98.5291,98.5484,98.1719,98.3071,72225.0
2021-06-08 13:55:00,101.83,101.9,101.76,101.83,27063.0,98.2974,98.365,98.2299,98.2974,27063.0
2021-06-08 14:00:00,101.83,102.01,101.74,101.99,41186.0,98.2974,98.4712,98.2105,98.4519,41186.0
2021-06-08 14:05:00,101.99,102.3,101.99,102.25,92609.0,98.4519,98.7511,98.4519,98.7029,92609.0
2021-06-08 14:10:00,102.22,102.34,102.05,102.15,34030.0,98.6739,98.7897,98.5098,98.6063,34030.0
2021-06-08 14:15:00,102.09,102.28,102.09,102.23,34291.0,98.5484,98.7318,98.5484,98.6835,34291.0
2021-06-08 14:20:00,102.24,102.38,102.06,102.35,42182.0,98.6932,98.8283,98.5194,98.7994,42182.0
2021-06-08 14:25:00,102.34,102.4,102.23,102.37,37269.0,98.7897,98.8477,98.6835,98.8187,37269.0
2021-06-08 14:30:00,102.36,102.44,102.23,102.38,40387.0,98.809,98.8863,98.6835,98.8283,40387.0
2021-06-08 14:35:00,102.37,102.44,102.26,102.3,29068.0,98.8187,98.8863,98.7125,98.7511,29068.0
2021-06-08 14:40:00,102.27,102.36,102.24,102.31,12840.0,98.7222,98.809,98.6932,98.7608,12840.0
2021-06-08 14:45:00,102.31,102.45,102.27,102.43,24517.0,98.7608,98.8959,98.7222,98.8766,24517.0
2021-06-08 14:50:00,102.42,102.58,102.41,102.48,75571.0,98.867,99.0214,98.8573,98.9249,75571.0
2021-06-08 14:55:00,102.5,102.78,102.47,102.67,95537.0,98.9442,99.2145,98.9152,99.1083,95537.0
2021-06-08 15:00:00,102.68,102.97,102.65,102.93,70802.0,99.1179,99.3979,99.089,99.3593,70802.0
2021-06-08 15:05:00,102.94,102.94,102.67,102.88,42664.0,99.3689,99.3689,99.1083,99.311,42664.0
2021-06-08 15:10:00,102.94,103.21,102.94,103.06,91302.0,99.3689,99.6296,99.3689,99.4848,91302.0
2021-06-08 15:15:00,103.05,103.12,102.95,103.06,51238.0,99.4751,99.5427,99.3786,99.4848,51238.0
2021-06-08 15:20:00,103.09,103.18,102.89,103.02,47244.0,99.5137,99.6006,99.3207,99.4461,47244.0
2021-06-08 15:25:00,102.95,103.1,102.91,102.98,33280.0,99.3786,99.5234,99.34,99.4075,33280.0
2021-06-08 15:30:00,102.93,103.16,102.9,103.1,55618.0,99.3593,99.5813,99.3303,99.5234,55618.0
2021-06-08 15:35:00,103.1,103.12,102.79,102.96,51506.0,99.5234,99.5427,99.2241,99.3882,51506.0
2021-06-08 15:40:00,102.98,103.05,102.82,103.0,69441.0,99.4075,99.4751,99.2531,99.4268,69441.0
2021-06-08 15:45:00,102.99,102.99,102.63,102.82,122042.0,99.4172,99.4172,99.0697,99.2531,122042.0
2021-06-08 15:50:00,102.88,103.07,102.68,102.93,119693.0,99.311,99.4944,99.1179,99.3593,119693.0
2021-06-08 15:55:00,102.94,102.95,102.41,102.51,161797.0,99.3689,99.3786,98.8573,98.9538,161797.0
2021-06-09 09:30:00,103.29,103.44,102.34,102.78,155169.0,99.7068,99.8516,98.7897,99.2145,155169.0
2021-06-09 09:35:00,102.74,103.03,102.35,102.35,189685.0,99.1759,99.4558,98.7994,98.7994,189685.0
2021-06-09 09:40:00,102.35,102.4,101.64,102.37,261071.0,98.7994,98.8477,98.114,98.8187,261071.0
2021-06-09 09:45:00,102.42,102.77,101.89,101.95,215302.0,98.867,99.2048,98.3553,98.4133,215302.0
2021-06-09 09:50:00,101.93,102.05,101.54,101.67,147783.0,98.394,98.5098,98.0175,98.143,147783.0
2021-06-09 09:55:00,101.78,102.3,101.72,102.15,154593.0,98.2492,98.7511,98.1912,98.6063,154593.0
2021-06-09 10:00:00,102.1,102.57,102.1,102.17,196447.0,98.5581,99.0118,98.5581,98.6256,196447.0
2021-06-09 10:05:00,102.19,102.74,102.13,102.71,130978.0,98.6449,99.1759,98.587,99.1469,130978.0
2021-06-09 10:10:00,102.74,102.77,102.25,102.34,140890.0,99.1759,99.2048,98.7029,98.7897,140890.0
2021-06-09 10:15:00,102.32,102.32,101.63,101.79,126661.0,98.7704,98.7704,98.1044,98.2588,126661.0
2021-06-09 10:20:00,101.78,102.3,101.66,102.0,69660.0,98.2492,98.7511,98.1333,98.4615,69660.0
2021-06-09 10:25:00,102.03,102.37,101.94,102.34,47820.0,98.4905,98.8187,98.4036,98.7897,47820.0
2021-06-09 10:30:00,102.24,102.35,101.88,102.21,63233.0,98.6932,98.7994,98.3457,98.6642,63233.0
2021-06-09 10:35:00,102.25,102.35,102.0,102.23,78478.0,98.7029,98.7994,98.4615,98.6835,78478.0
2021-06-09 10:40:00,102.25,102.35,102.07,102.22,51782.0,98.7029,98.7994,98.5291,98.6739,51782.0
2021-06-09 10:45:00,102.3,102.42,101.7,101.75,66802.0,98.7511,98.867,98.1719,98.2202,66802.0
2021-06-09 10:50:00,101.84,102.31,101.83,102.19,63349.0,98.3071,98.7608,98.2974,98.6449,63349.0
2021-06-09 10:55:00,102.17,102.23,101.85,101.86,43502.0,98.6256,98.6835,98.3167,98.3264,43502.0
2021-06-09 11:00:00,101.83,102.24,101.78,102.24,70280.0,98.2974,98.6932,98.2492,98.6932,70280.0
2021-06-09 11:05:00,102.25,102.31,101.87,102.03,54969.0,98.7029,98.7608,98.336,98.4905,54969.0
2021-06-09 11:10:00,102.05,102.19,101.99,102.03,26311.0,98.5098,98.6449,98.4519,98.4905,26311.0
2021-06-09 11:15:00,102.0,102.05,101.81,101.91,76637.0,98.4615,98.5098,98.2781,98.3747,76637.0
2021-06-09 11:20:00,101.88,101.99,101.72,101.74,72516.0,98.3457,98.4519,98.1912,98.2105,72516.0
2021-06-09 11:25:00,101.75,101.97,101.61,101.97,69568.0,98.2202,98.4326,98.0851,98.4326,69568.0
2021-06-09 11:30:00,101.95,102.01,101.8,101.94,41660.0,98.4133,98.4712,98.2685,98.4036,41660.0
2021-06-09 11:35:00,101.9,101.97,101.76,101.83,44297.0,98.365,98.4326,98.2299,98.2974,44297.0
2021-06-09 11:40:00,101.85,101.9,101.77,101.86,18624.0,98.3167,98.365,98.2395,98.3264,18624.0
2021-06-09 11:45:00,101.9,102.07,101.9,101.99,51591.0,98.365,98.5291,98.365,98.4519,51591.0
2021-06-09 11:50:00,102.02,102.02,101.55,101.59,48827.0,98.4808,98.4808,98.0271,98.0658,48827.0
2021-06-09 11:55:00,101.55,101.55,101.07,101.4,71470.0,98.0271,98.0271,97.5638,97.8823,71470.0
2021-06-09 12:00:00,101.44,101.52,101.26,101.49,46827.0,97.921,97.9982,97.7472,97.9692,46827.0
2021-06-09 12:05:00,101.47,101.66,101.47,101.66,39344.0,97.9499,98.1333,97.9499,98.1333,39344.0
2021-06-09 12:10:00,101.63,101.81,101.63,101.7,23984.0,98.1044,98.2781,98.1044,98.1719,23984.0
2021-06-09 12:15:00,101.71,101.73,101.48,101.6,28786.0,98.1816,98.2009,97.9596,98.0754,28786.0
2021-06-09 12:20:00,101.62,101.81,101.57,101.78,26368.0,98.0947,98.2781,98.0464,98.2492,26368.0
2021-06-09 12:25:00,101.77,101.95,101.76,101.91,15542.0,98.2395,98.4133,98.2299,98.3747,15542.0
2021-06-09 12:30:00,101.94,102.0,101.88,101.93,23419.0,98.4036,98.4615,98.3457,98.394,23419.0
2021-06-09 12:35:00,101.96,102.19,101.93,102.12,36969.0,98.4229,98.6449,98.394,98.5774,36969.0
2021-06-09 12:40:00,102.11,102.33,102.05,102.33,60625.0,98.5677,98.7801,98.5098,98.7801,60625.0
2021-06-09 12:45:00,102.32,102.4,102.23,102.39,31954.0,98.7704,98.8477,98.6835,98.838,31954.0
2021-06-09 12:50:00,102.41,102.41,102.26,102.27,20267.0,98.8573,98.8573,98.7125,98.7222,20267.0
2021-06-09 12:55:00,102.3,102.4,102.22,102.4,24404.0,98.7511,98.8477,98.6739,98.8477,24404.0
2021-06-09 13:00:00,102.42,102.48,102.33,102.47,31956.0,98.867,98.9249,98.7801,98.9152,31956.0
2021-06-09 13:05:00,102.46,102.53,102.36,102.45,24961.0,98.9056,98.9731,98.809,98.8959,24961.0
2021-06-09 13:10:00,102.45,102.45,102.14,102.16,31380.0,98.8959,98.8959,98.5967,98.616,31380.0
2021-06-09 13:15:00,102.19,102.36,102.05,102.33,21175.0,98.6449,98.809,98.5098,98.7801,21175.0
2021-06-09 13:20:00,102.35,102.39,102.26,102.32,16239.0,98.7994,98.838,98.7125,98.7704,16239.0
2021-06-09 13:25:00,102.32,102.4,102.24,102.24,31517.0,98.7704,98.8477,98.6932,98.6932,31517.0
2021-06-09 13:30:00,102.21,102.22,101.99,102.1,31314.0,98.6642,98.6739,98.4519,98.5581,31314.0
2021-06-09 13:35:00,102.12,102.16,101.47,101.63,75869.0,98.5774,98.616,97.9499,98.1044,75869.0
2021-06-09 13:40:00,101.62,101.64,101.28,101.48,51970.0,98.0947,98.114,97.7665,97.9596,51970.0
2021-06-09 13:45:00,101.5,101.71,101.47,101.62,38844.0,97.9789,98.1816,97.9499,98.0947,38844.0
2021-06-09 13:50:00,101.63,101.66,101.51,101.6,30158.0,98.1044,98.1333,97.9885,98.0754,30158.0
2021-06-09 13:55:00,101.62,101.69,101.54,101.63,24529.0,98.0947,98.1623,98.0175,98.1044,24529.0
2021-06-09 14:00:00,101.65,101.88,101.65,101.72,31815.0,98.1237,98.3457,98.1237,98.1912,31815.0
2021-06-09 14:05:00,101.72,101.78,101.54,101.54,38830.0,98.1912,98.2492,98.0175,98.0175,38830.0
2021-06-09 14:10:00,101.53,101.63,101.47,101.51,29513.0,98.0078,98.1044,97.9499,97.9885,29513.0
2021-06-09 14:15:00,101.48,101.66,101.38,101.43,23090.0,97.9596,98.1333,97.863,97.9113,23090.0
2021-06-09 14:20:00,101.41,101.66,101.39,101.58,20337.0,97.892,98.1333,97.8727,98.0561,20337.0
2021-06-09 14:25:00,101.56,101.74,101.52,101.62,25634.0,98.0368,98.2105,97.9982,98.0947,25634.0
2021-06-09 14:30:00,101.59,101.62,101.42,101.62,34753.0,98.0658,98.0947,97.9016,98.0947,34753.0
2021-06-09 14:35:00,101.62,101.7,101.51,101.59,22272.0,98.0947,98.1719,97.9885,98.0658,22272.0
2021-06-09 14:40:00,101.55,101.7,101.54,101.63,23667.0,98.0271,98.1719,98.0175,98.1044,23667.0
2021-06-09 14:45:00,101.62,101.7,101.57,101.57,23779.0,98.0947,98.1719,98.0464,98.0464,23779.0
2021-06-09 14:50:00,101.62,101.83,101.61,101.78,37890.0,98.0947,98.2974,98.0851,98.2492,37890.0
2021-06-09 14:55:00,101.8,101.87,101.64,101.65,25416.0,98.2685,98.336,98.114,98.1237,25416.0
2021-06-09 15:00:00,101.61,101.71,101.5,101.64,39997.0,98.0851,98.1816,97.9789,98.114,39997.0
2021-06-09 15:05:00,101.63,101.64,101.34,101.37,41248.0,98.1044,98.114,97.8244,97.8534,41248.0
2021-06-09 15:10:00,101.38,101.66,101.38,101.45,45062.0,97.863,98.1333,97.863,97.9306,45062.0
2021-06-09 15:15:00,101.45,101.48,101.01,101.05,64432.0,97.9306,97.9596,97.5059,97.5445,64432.0
2021-06-09 15:20:00,101.03,101.15,100.73,100.84,58350.0,97.5252,97.641,97.2356,97.3418,58350.0
2021-06-09 15:25:00,100.87,100.89,100.3,100.3,89441.0,97.3707,97.39,96.8205,96.8205,89441.0
2021-06-09 15:30:00,100.31,100.67,99.95,100.65,81297.0,96.8302,97.1777,96.4826,97.1584,81297.0
2021-06-09 15:35:00,100.63,100.64,100.32,100.46,42038.0,97.1391,97.1487,96.8398,96.975,42038.0
2021-06-09 15:40:00,100.45,100.46,100.01,100.09,69918.0,96.9653,96.975,96.5406,96.6178,69918.0
2021-06-09 15:45:00,100.1,100.44,100.07,100.29,104701.0,96.6274,96.9556,96.5985,96.8108,104701.0
2021-06-09 15:50:00,100.28,100.55,100.06,100.43,77868.0,96.8012,97.0618,96.5888,96.946,77868.0
2021-06-09 15:55:00,100.44,100.51,100.2,100.48,150093.0,96.9556,97.0232,96.724,96.9943,150093.0
2021-06-10 09:30:00,101.23,101.66,99.92,100.33,228188.0,97.7182,98.1333,96.4537,96.8495,228188.0
2021-06-10 09:35:00,100.3,101.93,100.25,101.75,261224.0,96.8205,98.394,96.7722,98.2202,261224.0
2021-06-10 09:40:00,101.77,101.96,100.59,101.13,147127.0,98.2395,98.4229,97.1004,97.6217,147127.0
2021-06-10 09:45:00,101.07,101.26,100.66,100.73,98329.0,97.5638,97.7472,97.168,97.2356,98329.0
2021-06-10 09:50:00,100.62,100.81,100.31,100.46,116185.0,97.1294,97.3128,96.8302,96.975,116185.0
2021-06-10 09:55:00,100.48,100.78,100.2,100.2,112951.0,96.9943,97.2839,96.724,96.724,112951.0
2021-06-10 10:00:00,100.31,100.66,99.99,100.5,119112.0,96.8302,97.168,96.5213,97.0136,119112.0
2021-06-10 10:05:00,100.44,100.9,100.3,100.31,79967.0,96.9556,97.3997,96.8205,96.8302,79967.0
2021-06-10 10:10:00,100.31,100.42,99.64,99.82,177534.0,96.8302,96.9363,96.1834,96.3572,177534.0
2021-06-10 10:15:00,99.91,100.05,99.7,99.81,108045.0,96.444,96.5792,96.2413,96.3475,108045.0
2021-06-10 10:20:00,99.79,99.93,99.2,99.39,135493.0,96.3282,96.4633,95.7587,95.9421,135493.0
2021-06-10 10:25:00,99.35,99.69,99.33,99.54,64552.0,95.9035,96.2317,95.8842,96.0869,64552.0
2021-06-10 10:30:00,99.53,99.65,99.23,99.42,74092.0,96.0772,96.1931,95.7876,95.971,74092.0
2021-06-10 10:35:00,99.42,99.56,98.69,98.75,167625.0,95.971,96.1062,95.2664,95.3243,167625.0
2021-06-10 10:40:00,98.73,98.77,98.42,98.52,179119.0,95.305,95.3436,95.0057,95.1023,179119.0
2021-06-10 10:45:00,98.49,98.49,97.95,98.01,176402.0,95.0733,95.0733,94.552,94.6099,176402.0
2021-06-10 10:50:00,98.03,98.39,97.85,97.85,99515.0,94.6293,94.9768,94.4555,94.4555,99515.0
2021-06-10 10:55:00,97.85,98.67,97.6,98.66,215315.0,94.4555,95.247,94.2142,95.2374,215315.0
2021-06-10 11:00:00,98.63,98.72,98.26,98.59,124645.0,95.2084,95.2953,94.8513,95.1698,124645.0
2021-06-10 11:05:00,98.57,98.94,98.18,98.8,114823.0,95.1505,95.5077,94.774,95.3725,114823.0
2021-06-10 11:10:00,98.69,98.88,98.45,98.52,126125.0,95.2664,95.4498,95.0347,95.1023,126125.0
2021-06-10 11:15:00,98.5,98.75,98.48,98.57,31866.0,95.0829,95.3243,95.0636,95.1505,31866.0
2021-06-10 11:20:00,98.55,98.79,98.44,98.62,118082.0,95.1312,95.3629,95.025,95.1988,118082.0
2021-06-10 11:25:00,98.58,98.64,98.39,98.54,82162.0,95.1602,95.2181,94.9768,95.1216,82162.0
2021-06-10 11:30:00,98.56,98.56,98.3,98.46,66785.0,95.1409,95.1409,94.8899,95.0443,66785.0
2021-06-10 11:35:00,98.5,98.55,98.28,98.4,73011.0,95.0829,95.1312,94.8706,94.9864,73011.0
2021-06-10 11:40:00,98.41,98.46,97.81,98.04,95384.0,94.9961,95.0443,94.4169,94.6389,95384.0
2021-06-10 11:45:00,98.18,98.28,98.05,98.2,22386.0,94.774,94.8706,94.6486,94.7934,22386.0
2021-06-10 11:50:00,98.27,98.3,97.91,98.05,19488.0,94.8609,94.8899,94.5134,94.6486,19488.0
2021-06-10 11:55:00,98.08,98.37,98.05,98.33,32396.0,94.6775,94.9575,94.6486,94.9188,32396.0
2021-06-10 12:00:00,98.37,98.44,98.23,98.31,29585.0,94.9575,95.025,94.8223,94.8995,29585.0
2021-06-10 12:05:00,98.33,98.41,97.64,97.77,55113.0,94.9188,94.9961,94.2528,94.3783,55113.0
2021-06-10 12:10:00,97.83,97.86,97.46,97.68,103682.0,94.4362,94.4651,94.079,94.2914,103682.0
2021-06-10 12:15:00,97.69,98.19,97.69,98.15,59945.0,94.301,94.7837,94.301,94.7451,59945.0
2021-06-10 12:20:00,98.08,98.2,97.95,98.2,46743.0,94.6775,94.7934,94.552,94.7934,46743.0
2021-06-10 12:25:00,98.24,98.27,98.04,98.09,35276.0,94.832,94.8609,94.6389,94.6872,35276.0
2021-06-10 12:30:00,98.13,98.37,98.05,98.31,41137.0,94.7258,94.9575,94.6486,94.8995,41137.0
2021-06-10 12:35:00,98.4,98.74,98.32,98.71,105412.0,94.9864,95.3146,94.9092,95.2857,105412.0
2021-06-10 12:40:00,98.7,98.85,98.58,98.8,36768.0,95.276,95.4208,95.1602,95.3725,36768.0
2021-06-10 12:45:00,98.78,98.88,98.64,98.87,33322.0,95.3532,95.4498,95.2181,95.4401,33322.0
2021-06-10 12:50:00,98.9,99.08,98.89,99.08,106074.0,95.4691,95.6428,95.4594,95.6428,106074.0
2021-06-10 12:55:00,99.04,99.08,98.87,99.05,79794.0,95.6042,95.6428,95.4401,95.6139,79794.0
2021-06-10 13:00:00,99.03,99.17,98.9,99.17,58500.0,95.5946,95.7297,95.4691,95.7297,58500.0
2021-06-10 13:05:00,99.18,99.34,99.11,99.33,76799.0,95.7394,95.8938,95.6718,95.8842,76799.0
2021-06-10 13:10:00,99.35,99.54,99.32,99.45,85264.0,95.9035,96.0869,95.8745,96.0,85264.0
2021-06-10 13:15:00,99.47,99.56,99.43,99.49,74831.0,96.0193,96.1062,95.9807,96.0386,74831.0
2021-06-10 13:20:00,99.49,99.67,99.43,99.57,37734.0,96.0386,96.2124,95.9807,96.1158,37734.0
2021-06-10 13:25:00,99.56,99.59,99.18,99.28,71808.0,96.1062,96.1351,95.7394,95.8359,71808.0
2021-06-10 13:30:00,99.33,99.35,99.08,99.35,45897.0,95.8842,95.9035,95.6428,95.9035,45897.0
2021-06-10 13:35:00,99.34,99.35,99.2,99.27,24219.0,95.8938,95.9035,95.7587,95.8262,24219.0
2021-06-10 13:40:00,99.27,99.33,99.22,99.27,18432.0,95.8262,95.8842,95.778,95.8262,18432.0
2021-06-10 13:45:00,99.27,99.42,99.25,99.31,26410.0,95.8262,95.971,95.8069,95.8648,26410.0
2021-06-10 13:50:00,99.29,99.35,99.2,99.34,34675.0,95.8455,95.9035,95.7587,95.8938,34675.0
2021-06-10 13:55:00,99.35,99.36,99.2,99.2,33151.0,95.9035,95.9131,95.7587,95.7587,33151.0
2021-06-10 14:00:00,99.2,99.5,99.15,99.46,38639.0,95.7587,96.0483,95.7104,96.0096,38639.0
2021-06-10 14:05:00,99.45,99.58,99.39,99.39,68464.0,96.0,96.1255,95.9421,95.9421,68464.0
2021-06-10 14:10:00,99.4,99.41,99.2,99.32,50748.0,95.9517,95.9614,95.7587,95.8745,50748.0
2021-06-10 14:15:00,99.36,99.42,99.26,99.41,20837.0,95.9131,95.971,95.8166,95.9614,20837.0
2021-06-10 14:20:00,99.39,99.4,99.03,99.13,92851.0,95.9421,95.9517,95.5946,95.6911,92851.0
2021-06-10 14:25:00,99.1,99.19,98.87,98.96,64451.0,95.6621,95.749,95.4401,95.527,64451.0
2021-06-10 14:30:00,99.0,99.22,99.0,99.13,95728.0,95.5656,95.778,95.5656,95.6911,95728.0
2021-06-10 14:35:00,99.13,99.22,99.04,99.12,65296.0,95.6911,95.778,95.6042,95.6814,65296.0
2021-06-10 14:40:00,99.15,99.25,99.05,99.2,68027.0,95.7104,95.8069,95.6139,95.7587,68027.0
2021-06-10 14:45:00,99.17,99.19,99.05,99.14,35953.0,95.7297,95.749,95.6139,95.7007,35953.0
2021-06-10 14:50:00,99.13,99.41,99.13,99.3,54300.0,95.6911,95.9614,95.6911,95.8552,54300.0
2021-06-10 14:55:00,99.26,99.4,99.18,99.26,24497.0,95.8166,95.9517,95.7394,95.8166,24497.0
2021-06-10 15:00:00,99.24,99.31,99.0,99.01,42384.0,95.7973,95.8648,95.5656,95.5753,42384.0
2021-06-10 15:05:00,99.02,99.27,98.99,99.27,34087.0,95.5849,95.8262,95.5559,95.8262,34087.0
2021-06-10 15:10:00,99.29,99.32,99.06,99.16,35455.0,95.8455,95.8745,95.6235,95.7201,35455.0
2021-06-10 15:15:00,99.18,99.19,99.03,99.12,29112.0,95.7394,95.749,95.5946,95.6814,29112.0
2021-06-10 15:20:00,99.13,99.16,98.93,98.95,41688.0,95.6911,95.7201,95.498,95.5173,41688.0
2021-06-10 15:25:00,98.94,98.97,98.65,98.7,33531.0,95.5077,95.5366,95.2277,95.276,33531.0
2021-06-10 15:30:00,98.64,98.84,98.26,98.28,75108.0,95.2181,95.4112,94.8513,94.8706,75108.0
2021-06-10 15:35:00,98.27,98.59,98.03,98.52,52458.0,94.8609,95.1698,94.6293,95.1023,52458.0
2021-06-10 15:40:00,98.54,98.62,98.41,98.57,22591.0,95.1216,95.1988,94.9961,95.1505,22591.0
2021-06-10 15:45:00,98.59,98.59,97.97,98.03,80258.0,95.1698,95.1698,94.5713,94.6293,80258.0
2021-06-10 15:50:00,98.07,98.57,98.07,98.45,47060.0,94.6679,95.1505,94.6679,95.0347,47060.0
2021-06-10 15:55:00,98.4,98.44,98.16,98.26,91827.0,94.9864,95.025,94.7547,94.8513,91827.0
2021-06-11 09:30:00,99.46,100.4,99.41,100.01,270415.0,96.0096,96.917,95.9614,96.5406,270415.0
2021-06-11 09:35:00,100.03,100.87,100.03,100.61,185890.0,96.5599,97.3707,96.5599,97.1197,185890.0
2021-06-11 09:40:00,100.6,100.91,100.23,100.4,109396.0,97.1101,97.4093,96.7529,96.917,109396.0
2021-06-11 09:45:00,100.39,100.51,99.99,99.99,83013.0,96.9074,97.0232,96.5213,96.5213,83013.0
2021-06-11 09:50:00,99.95,100.64,99.88,100.64,95084.0,96.4826,97.1487,96.4151,97.1487,95084.0
2021-06-11 09:55:00,100.6,100.71,100.29,100.7,103255.0,97.1101,97.2163,96.8108,97.2066,103255.0
2021-06-11 10:00:00,100.7,100.88,100.27,100.5,79313.0,97.2066,97.3804,96.7915,97.0136,79313.0
2021-06-11 10:05:00,100.4,100.59,100.17,100.31,39449.0,96.917,97.1004,96.695,96.8302,39449.0
2021-06-11 10:10:00,100.24,100.41,100.16,100.23,29429.0,96.7626,96.9267,96.6854,96.7529,29429.0
2021-06-11 10:15:00,100.14,100.41,99.98,100.3,52002.0,96.6661,96.9267,96.5116,96.8205,52002.0
2021-06-11 10:20:00,100.36,100.36,100.04,100.14,26102.0,96.8784,96.8784,96.5695,96.6661,26102.0
2021-06-11 10:25:00,100.12,100.35,99.94,100.34,38262.0,96.6467,96.8688,96.473,96.8591,38262.0
2021-06-11 10:30:00,100.33,100.5,100.28,100.45,46982.0,96.8495,97.0136,96.8012,96.9653,46982.0
2021-06-11 10:35:00,100.43,100.67,100.24,100.36,81076.0,96.946,97.1777,96.7626,96.8784,81076.0
2021-06-11 10:40:00,100.43,100.59,100.2,100.34,26928.0,96.946,97.1004,96.724,96.8591,26928.0
2021-06-11 10:45:00,100.32,100.49,99.86,99.98,58444.0,96.8398,97.0039,96.3958,96.5116,58444.0
2021-06-11 10:50:00,100.09,100.26,100.0,100.22,30444.0,96.6178,96.7819,96.5309,96.7433,30444.0
2021-06-11 10:55:00,100.23,100.23,100.0,100.04,20935.0,96.7529,96.7529,96.5309,96.5695,20935.0
2021-06-11 11:00:00,100.0,100.04,99.61,99.7,46153.0,96.5309,96.5695,96.1544,96.2413,46153.0
2021-06-11 11:05:00,99.7,100.0,99.66,99.97,21648.0,96.2413,96.5309,96.2027,96.502,21648.0
2021-06-11 11:10:00,99.9,99.92,99.52,99.53,43870.0,96.4344,96.4537,96.0676,96.0772,43870.0
2021-06-11 11:15:00,99.58,99.72,99.34,99.34,35634.0,96.1255,96.2606,95.8938,95.8938,35634.0
2021-06-11 11:20:00,99.33,99.54,99.32,99.48,29452.0,95.8842,96.0869,95.8745,96.0289,29452.0
2021-06-11 11:25:00,99.51,99.68,99.4,99.54,31740.0,96.0579,96.222,95.9517,96.0869,31740.0
2021-06-11 11:30:00,99.49,99.61,99.48,99.55,21581.0,96.0386,96.1544,96.0289,96.0965,21581.0
2021-06-11 11:35:00,99.5,99.61,99.35,99.49,27018.0,96.0483,96.1544,95.9035,96.0386,27018.0
2021-06-11 11:40:00,99.4,99.41,99.17,99.33,41166.0,95.9517,95.9614,95.7297,95.8842,41166.0
2021-06-11 11:45:00,99.44,99.77,99.41,99.75,33314.0,95.9903,96.3089,95.9614,96.2896,33314.0
2021-06-11 11:50:00,99.75,99.85,99.73,99.79,48309.0,96.2896,96.3861,96.2703,96.3282,48309.0
2021-06-11 11:55:00,99.76,99.94,99.76,99.89,38660.0,96.2992,96.473,96.2992,96.4247,38660.0
2021-06-11 12:00:00,99.91,100.01,99.9,99.92,39735.0,96.444,96.5406,96.4344,96.4537,39735.0
2021-06-11 12:05:00,99.92,100.02,99.87,99.88,29393.0,96.4537,96.5502,96.4054,96.4151,29393.0
2021-06-11 12:10:00,99.9,100.02,99.81,99.95,42918.0,96.4344,96.5502,96.3475,96.4826,42918.0
2021-06-11 12:15:00,99.95,99.99,99.62,99.71,23828.0,96.4826,96.5213,96.1641,96.251,23828.0
2021-06-11 12:20:00,99.72,99.72,99.57,99.59,22606.0,96.2606,96.2606,96.1158,96.1351,22606.0
2021-06-11 12:25:00,99.58,99.6,99.42,99.51,35296.0,96.1255,96.1448,95.971,96.0579,35296.0
2021-06-11 12:30:00,99.49,99.75,99.46,99.75,32613.0,96.0386,96.2896,96.0096,96.2896,32613.0
2021-06-11 12:35:00,99.76,99.79,99.67,99.73,20053.0,96.2992,96.3282,96.2124,96.2703,20053.0
2021-06-11 12:40:00,99.75,99.78,99.68,99.74,27585.0,96.2896,96.3185,96.222,96.2799,27585.0
2021-06-11 12:45:00,99.77,99.94,99.77,99.93,33398.0,96.3089,96.473,96.3089,96.4633,33398.0
2021-06-11 12:50:00,99.91,100.3,99.89,100.3,57746.0,96.444,96.8205,96.4247,96.8205,57746.0
2021-06-11 12:55:00,100.32,100.5,100.27,100.49,60077.0,96.8398,97.0136,96.7915,97.0039,60077.0
2021-06-11 13:00:00,100.48,100.6,100.29,100.43,65827.0,96.9943,97.1101,96.8108,96.946,65827.0
2021-06-11 13:05:00,100.46,100.81,100.42,100.77,69257.0,96.975,97.3128,96.9363,97.2742,69257.0
2021-06-11 13:10:00,100.75,100.83,100.65,100.73,40401.0,97.2549,97.3321,97.1584,97.2356,40401.0
2021-06-11 13:15:00,100.74,100.78,100.6,100.69,51659.0,97.2452,97.2839,97.1101,97.197,51659.0
2021-06-11 13:20:00,100.72,100.77,100.69,100.76,29126.0,97.2259,97.2742,97.197,97.2645,29126.0
2021-06-11 13:25:00,100.72,100.78,100.66,100.66,32873.0,97.2259,97.2839,97.168,97.168,32873.0
2021-06-11 13:30:00,100.68,100.79,100.64,100.69,25245.0,97.1873,97.2935,97.1487,97.197,25245.0
2021-06-11 13:35:00,100.71,100.74,100.65,100.71,11861.0,97.2163,97.2452,97.1584,97.2163,11861.0
2021-06-11 13:40:00,100.69,100.71,100.55,100.69,13758.0,97.197,97.2163,97.0618,97.197,13758.0
2021-06-11 13:45:00,100.72,100.84,100.67,100.78,18842.0,97.2259,97.3418,97.1777,97.2839,18842.0
2021-06-11 13:50:00,100.79,100.81,100.67,100.69,18954.0,97.2935,97.3128,97.1777,97.197,18954.0
2021-06-11 13:55:00,100.72,100.79,100.69,100.7,14694.0,97.2259,97.2935,97.197,97.2066,14694.0
2021-06-11 14:00:00,100.69,100.82,100.69,100.74,40332.0,97.197,97.3225,97.197,97.2452,40332.0
2021-06-11 14:05:00,100.74,100.86,100.67,100.86,21991.0,97.2452,97.3611,97.1777,97.3611,21991.0
2021-06-11 14:10:00,100.84,100.87,100.75,100.82,20618.0,97.3418,97.3707,97.2549,97.3225,20618.0
2021-06-11 14:15:00,100.83,100.86,100.69,100.75,20132.0,97.3321,97.3611,97.197,97.2549,20132.0
2021-06-11 14:20:00,100.76,100.79,100.56,100.6,25614.0,97.2645,97.2935,97.0715,97.1101,25614.0
2021-06-11 14:25:00,100.6,100.74,100.6,100.72,19926.0,97.1101,97.2452,97.1101,97.2259,19926.0
2021-06-11 14:30:00,100.75,100.75,100.53,100.65,18807.0,97.2549,97.2549,97.0425,97.1584,18807.0
2021-06-11 14:35:00,100.65,100.66,100.55,100.55,15761.0,97.1584,97.168,97.0618,97.0618,15761.0
2021-06-11 14:40:00,100.54,100.58,100.34,100.36,25305.0,97.0522,97.0908,96.8591,96.8784,25305.0
2021-06-11 14:45:00,100.38,100.52,100.34,100.51,38392.0,96.8977,97.0329,96.8591,97.0232,38392.0
2021-06-11 14:50:00,100.53,100.58,100.43,100.5,21004.0,97.0425,97.0908,96.946,97.0136,21004.0
2021-06-11 14:55:00,100.49,100.52,100.45,100.48,14553.0,97.0039,97.0329,96.9653,96.9943,14553.0
2021-06-11 15:00:00,100.54,100.61,100.48,100.49,23130.0,97.0522,97.1197,96.9943,97.0039,23130.0
2021-06-11 15:05:00,100.48,100.52,100.41,100.48,18506.0,96.9943,97.0329,96.9267,96.9943,18506.0
2021-06-11 15:10:00,100.48,100.54,100.31,100.32,21488.0,96.9943,97.0522,96.8302,96.8398,21488.0
2021-06-11 15:15:00,100.35,100.54,100.32,100.5,11301.0,96.8688,97.0522,96.8398,97.0136,11301.0
2021-06-11 15:20:00,100.5,100.58,100.45,100.55,12397.0,97.0136,97.0908,96.9653,97.0618,12397.0
2021-06-11 15:25:00,100.53,100.62,100.53,100.57,15716.0,97.0425,97.1294,97.0425,97.0811,15716.0
2021-06-11 15:30:00,100.62,100.75,100.6,100.7,39199.0,97.1294,97.2549,97.1101,97.2066,39199.0
2021-06-11 15:35:00,100.72,100.85,100.72,100.81,47940.0,97.2259,97.3514,97.2259,97.3128,47940.0
2021-06-11 15:40:00,100.82,100.82,100.63,100.78,44384.0,97.3225,97.3225,97.1391,97.2839,44384.0
2021-06-11 15:45:00,100.8,100.85,100.72,100.77,44408.0,97.3032,97.3514,97.2259,97.2742,44408.0
2021-06-11 15:50:00,100.79,101.03,100.79,101.03,93477.0,97.2935,97.5252,97.2935,97.5252,93477.0
2021-06-11 15:55:00,101.01,101.39,100.95,101.38,175084.0,97.5059,97.8727,97.448,97.863,175084.0
2021-06-14 09:30:00,101.99,103.32,101.99,103.09,306781.0,98.4519,99.7357,98.4519,99.5137,306781.0
2021-06-14 09:35:00,103.0,103.41,102.7,102.87,122635.0,99.4268,99.8226,99.1372,99.3013,122635.0
2021-06-14 09:40:00,102.88,103.01,102.35,102.46,136762.0,99.311,99.4365,98.7994,98.9056,136762.0
2021-06-14 09:45:00,102.5,102.71,102.32,102.41,79078.0,98.9442,99.1469,98.7704,98.8573,79078.0
2021-06-14 09:50:00,102.34,102.43,101.33,101.67,141530.0,98.7897,98.8766,97.8148,98.143,141530.0
2021-06-14 09:55:00,101.62,102.0,101.57,101.84,85486.0,98.0947,98.4615,98.0464,98.3071,85486.0
2021-06-14 10:00:00,101.97,102.05,101.35,101.6,62238.0,98.4326,98.5098,97.8341,98.0754,62238.0
2021-06-14 10:05:00,101.59,101.84,101.45,101.65,61844.0,98.0658,98.3071,97.9306,98.1237,61844.0
2021-06-14 10:10:00,101.65,101.98,101.57,101.94,34505.0,98.1237,98.4422,98.0464,98.4036,34505.0
2021-06-14 10:15:00,101.9,102.14,101.83,102.0,49241.0,98.365,98.5967,98.2974,98.4615,49241.0
2021-06-14 10:20:00,101.99,102.07,101.77,101.81,36013.0,98.4519,98.5291,98.2395,98.2781,36013.0
2021-06-14 10:25:00,101.84,101.84,101.52,101.56,30711.0,98.3071,98.3071,97.9982,98.0368,30711.0
2021-06-14 10:30:00,101.54,101.54,100.87,100.87,79468.0,98.0175,98.0175,97.3707,97.3707,79468.0
2021-06-14 10:35:00,100.91,100.91,100.23,100.78,119024.0,97.4093,97.4093,96.7529,97.2839,119024.0
2021-06-14 10:40:00,100.75,100.9,100.44,100.8,52250.0,97.2549,97.3997,96.9556,97.3032,52250.0
2021-06-14 10:45:00,100.86,100.96,100.64,100.9,30031.0,97.3611,97.4576,97.1487,97.3997,30031.0
2021-06-14 10:50:00,100.91,101.18,100.87,101.14,46462.0,97.4093,97.67,97.3707,97.6314,46462.0
2021-06-14 10:55:00,101.15,101.29,101.09,101.22,34935.0,97.641,97.7762,97.5831,97.7086,34935.0
2021-06-14 11:00:00,101.24,101.41,101.15,101.37,40294.0,97.7279,97.892,97.641,97.8534,40294.0
2021-06-14 11:05:00,101.39,101.5,100.9,100.98,58058.0,97.8727,97.9789,97.3997,97.4769,58058.0
2021-06-14 11:10:00,100.98,101.31,100.98,101.22,30387.0,97.4769,97.7955,97.4769,97.7086,30387.0
2021-06-14 11:15:00,101.17,101.17,101.0,101.09,19283.0,97.6603,97.6603,97.4962,97.5831,19283.0
2021-06-14 11:20:00,101.04,101.06,100.81,100.97,24217.0,97.5348,97.5541,97.3128,97.4673,24217.0
2021-06-14 11:25:00,101.05,101.1,100.86,100.97,19567.0,97.5445,97.5927,97.3611,97.4673,19567.0
2021-06-14 11:30:00,100.92,100.96,100.48,100.69,37419.0,97.419,97.4576,96.9943,97.197,37419.0
2021-06-14 11:35:00,100.69,100.72,100.27,100.43,28164.0,97.197,97.2259,96.7915,96.946,28164.0
2021-06-14 11:40:00,100.45,100.73,100.44,100.67,40118.0,96.9653,97.2356,96.9556,97.1777,40118.0
2021-06-14 11:45:00,100.63,100.92,100.57,100.82,28366.0,97.1391,97.419,97.0811,97.3225,28366.0
2021-06-14 11:50:00,100.78,100.85,100.62,100.7,23054.0,97.2839,97.3514,97.1294,97.2066,23054.0
2021-06-14 11:55:00,100.7,100.89,100.5,100.88,21540.0,97.2066,97.39,97.0136,97.3804,21540.0
2021-06-14 12:00:00,100.9,101.02,100.84,101.01,23459.0,97.3997,97.5155,97.3418,97.5059,23459.0
2021-06-14 12:05:00,101.0,101.1,100.98,101.1,35804.0,97.4962,97.5927,97.4769,97.5927,35804.0
2021-06-14 12:10:00,101.11,101.28,101.06,101.14,32799.0,97.6024,97.7665,97.5541,97.6314,32799.0
2021-06-14 12:15:00,101.17,101.28,101.04,101.17,28542.0,97.6603,97.7665,97.5348,97.6603,28542.0
2021-06-14 12:20:00,101.13,101.18,100.99,100.99,19314.0,97.6217,97.67,97.4866,97.4866,19314.0
2021-06-14 12:25:00,101.02,101.14,100.95,101.07,11906.0,97.5155,97.6314,97.448,97.5638,11906.0
2021-06-14 12:30:00,101.02,101.02,100.63,100.77,38842.0,97.5155,97.5155,97.1391,97.2742,38842.0
2021-06-14 12:35:00,100.74,101.04,100.74,100.87,29132.0,97.2452,97.5348,97.2452,97.3707,29132.0
2021-06-14 12:40:00,100.86,100.92,100.83,100.89,12497.0,97.3611,97.419,97.3321,97.39,12497.0
2021-06-14 12:45:00,100.87,100.94,100.7,100.72,12718.0,97.3707,97.4383,97.2066,97.2259,12718.0
2021-06-14 12:50:00,100.75,100.86,100.58,100.58,26810.0,97.2549,97.3611,97.0908,97.0908,26810.0
2021-06-14 12:55:00,100.59,100.85,100.57,100.63,11240.0,97.1004,97.3514,97.0811,97.1391,11240.0
2021-06-14 13:00:00,100.62,100.75,100.55,100.65,5047.0,97.1294,97.2549,97.0618,97.1584,5047.0
2021-06-14 13:05:00,100.64,100.73,100.55,100.72,2590.0,97.1487,97.2356,97.0618,97.2259,2590.0
2021-06-14 13:10:00,100.68,100.71,100.49,100.58,36546.0,97.1873,97.2163,97.0039,97.0908,36546.0
2021-06-14 13:15:00,100.58,100.58,100.33,100.33,28391.0,97.0908,97.0908,96.8495,96.8495,28391.0
2021-06-14 13:20:00,100.33,100.55,100.29,100.45,44486.0,96.8495,97.0618,96.8108,96.9653,44486.0
2021-06-14 13:25:00,100.42,100.57,100.41,100.56,6423.0,96.9363,97.0811,96.9267,97.0715,6423.0
2021-06-14 13:30:00,100.56,100.74,100.55,100.68,31526.0,97.0715,97.2452,97.0618,97.1873,31526.0
2021-06-14 13:35:00,100.66,100.66,100.49,100.49,8215.0,97.168,97.168,97.0039,97.0039,8215.0
2021-06-14 13:40:00,100.51,100.57,100.33,100.36,20822.0,97.0232,97.0811,96.8495,96.8784,20822.0
2021-06-14 13:45:00,100.37,100.38,100.22,100.23,39907.0,96.8881,96.8977,96.7433,96.7529,39907.0
2021-06-14 13:50:00,100.22,100.24,100.01,100.13,90882.0,96.7433,96.7626,96.5406,96.6564,90882.0
2021-06-14 13:55:00,100.1,100.1,99.79,99.94,63089.0,96.6274,96.6274,96.3282,96.473,63089.0
2021-06-14 14:00:00,99.9,100.1,99.9,100.08,25000.0,96.4344,96.6274,96.4344,96.6081,25000.0
2021-06-14 14:05:00,100.1,100.19,100.06,100.07,19316.0,96.6274,96.7143,96.5888,96.5985,19316.0
2021-06-14 14:10:00,100.09,100.18,100.06,100.18,13536.0,96.6178,96.7047,96.5888,96.7047,13536.0
2021-06-14 14:15:00,100.18,100.21,100.08,100.09,27980.0,96.7047,96.7336,96.6081,96.6178,27980.0
2021-06-14 14:20:00,100.07,100.1,99.8,99.83,63184.0,96.5985,96.6274,96.3378,96.3668,63184.0
2021-06-14 14:25:00,99.82,99.82,99.61,99.64,60714.0,96.3572,96.3572,96.1544,96.1834,60714.0
2021-06-14 14:30:00,99.63,99.68,99.58,99.64,35249.0,96.1737,96.222,96.1255,96.1834,35249.0
2021-06-14 14:35:00,99.61,99.65,99.37,99.53,85748.0,96.1544,96.1931,95.9228,96.0772,85748.0
2021-06-14 14:40:00,99.5,99.77,99.45,99.73,97188.0,96.0483,96.3089,96.0,96.2703,97188.0
2021-06-14 14:45:00,99.72,99.76,99.5,99.73,59330.0,96.2606,96.2992,96.0483,96.2703,59330.0
2021-06-14 14:50:00,99.73,99.75,99.62,99.75,25731.0,96.2703,96.2896,96.1641,96.2896,25731.0
2021-06-14 14:55:00,99.71,99.79,99.61,99.78,41328.0,96.251,96.3282,96.1544,96.3185,41328.0
2021-06-14 15:00:00,99.76,99.85,99.6,99.78,27550.0,96.2992,96.3861,96.1448,96.3185,27550.0
2021-06-14 15:05:00,99.65,99.7,99.53,99.55,35815.0,96.1931,96.2413,96.0772,96.0965,35815.0
2021-06-14 15:10:00,99.59,99.76,99.4,99.73,47945.0,96.1351,96.2992,95.9517,96.2703,47945.0
2021-06-14 15:15:00,99.68,99.68,99.25,99.35,52763.0,96.222,96.222,95.8069,95.9035,52763.0
2021-06-14 15:20:00,99.3,99.84,99.29,99.84,32977.0,95.8552,96.3765,95.8455,96.3765,32977.0
2021-06-14 15:25:00,99.84,99.86,99.61,99.7,51820.0,96.3765,96.3958,96.1544,96.2413,51820.0
2021-06-14 15:30:00,99.7,99.9,99.7,99.73,57823.0,96.2413,96.4344,96.2413,96.2703,57823.0
2021-06-14 15:35:00,99.75,99.97,99.75,99.97,33549.0,96.2896,96.502,96.2896,96.502,33549.0
2021-06-14 15:40:00,99.98,100.02,99.88,99.94,60986.0,96.5116,96.5502,96.4151,96.473,60986.0
2021-06-14 15:45:00,99.94,100.13,99.9,100.12,40314.0,96.473,96.6564,96.4344,96.6467,40314.0
2021-06-14 15:50:00,100.14,100.14,99.83,99.96,117302.0,96.6661,96.6661,96.3668,96.4923,117302.0
2021-06-14 15:55:00,99.98,100.45,99.94,100.45,139188.0,96.5116,96.9653,96.473,96.9653,139188.0
2021-06-15 09:30:00,100.51,100.96,100.2,100.54,146947.0,97.0232,97.4576,96.724,97.0522,146947.0
2021-06-15 09:35:00,100.52,100.63,99.77,99.85,107081.0,97.0329,97.1391,96.3089,96.3861,107081.0
2021-06-15 09:40:00,99.91,100.0,99.57,99.57,56032.0,96.444,96.5309,96.1158,96.1158,56032.0
2021-06-15 09:45:00,99.63,100.08,99.63,99.93,61002.0,96.1737,96.6081,96.1737,96.4633,61002.0
2021-06-15 09:50:00,99.91,100.29,99.78,100.13,63486.0,96.444,96.8108,96.3185,96.6564,63486.0
2021-06-15 09:55:00,100.13,100.16,99.82,100.02,48634.0,96.6564,96.6854,96.3572,96.5502,48634.0
2021-06-15 10:00:00,100.15,100.44,99.79,100.04,69062.0,96.6757,96.9556,96.3282,96.5695,69062.0
2021-06-15 10:05:00,99.97,100.05,99.47,99.54,65228.0,96.502,96.5792,96.0193,96.0869,65228.0
2021-06-15 10:10:00,99.51,99.55,99.1,99.21,71403.0,96.0579,96.0965,95.6621,95.7683,71403.0
2021-06-15 10:15:00,99.18,99.56,99.18,99.18,26397.0,95.7394,96.1062,95.7394,95.7394,26397.0
2021-06-15 10:20:00,99.18,99.33,98.91,98.95,66166.0,95.7394,95.8842,95.4787,95.5173,66166.0
2021-06-15 10:25:00,98.98,99.01,98.04,98.14,132561.0,95.5463,95.5753,94.6389,94.7354,132561.0
2021-06-15 10:30:00,98.13,98.45,97.81,98.02,119872.0,94.7258,95.0347,94.4169,94.6196,119872.0
2021-06-15 10:35:00,98.0,98.5,97.84,98.49,88965.0,94.6003,95.0829,94.4458,95.0733,88965.0
2021-06-15 10:40:00,98.42,98.42,98.06,98.11,40469.0,95.0057,95.0057,94.6582,94.7065,40469.0
2021-06-15 10:45:00,98.12,98.25,97.9,98.22,38928.0,94.7161,94.8416,94.5038,94.8127,38928.0
2021-06-15 10:50:00,98.26,98.53,98.22,98.25,55241.0,94.8513,95.1119,94.8127,94.8416,55241.0
2021-06-15 10:55:00,98.33,98.62,98.19,98.56,48981.0,94.9188,95.1988,94.7837,95.1409,48981.0
2021-06-15 11:00:00,98.48,98.5,98.07,98.2,38283.0,95.0636,95.0829,94.6679,94.7934,38283.0
2021-06-15 11:05:00,98.17,98.51,98.17,98.39,28375.0,94.7644,95.0926,94.7644,94.9768,28375.0
2021-06-15 11:10:00,98.36,98.62,98.31,98.6,16923.0,94.9478,95.1988,94.8995,95.1795,16923.0
2021-06-15 11:15:00,98.65,98.7,98.47,98.5,9614.0,95.2277,95.276,95.054,95.0829,9614.0
2021-06-15 11:20:00,98.5,98.51,98.25,98.48,29219.0,95.0829,95.0926,94.8416,95.0636,29219.0
2021-06-15 11:25:00,98.43,98.43,98.03,98.13,35118.0,95.0154,95.0154,94.6293,94.7258,35118.0
2021-06-15 11:30:00,98.12,98.12,97.73,97.74,59764.0,94.7161,94.7161,94.3397,94.3493,59764.0
2021-06-15 11:35:00,97.72,97.73,97.42,97.45,86760.0,94.33,94.3397,94.0404,94.0694,86760.0
2021-06-15 11:40:00,97.52,97.65,97.38,97.6,31861.0,94.1369,94.2624,94.0018,94.2142,31861.0
2021-06-15 11:45:00,97.56,97.68,97.43,97.52,24295.0,94.1756,94.2914,94.0501,94.1369,24295.0
2021-06-15 11:50:00,97.56,97.58,97.13,97.17,54483.0,94.1756,94.1949,93.7605,93.7991,54483.0
2021-06-15 11:55:00,97.21,97.5,97.1,97.47,38574.0,93.8377,94.1176,93.7315,94.0887,38574.0
2021-06-15 12:00:00,97.5,97.87,97.48,97.83,52086.0,94.1176,94.4748,94.0983,94.4362,52086.0
2021-06-15 12:05:00,97.8,97.88,97.67,97.85,26315.0,94.4072,94.4845,94.2817,94.4555,26315.0
2021-06-15 12:10:00,97.88,97.96,97.81,97.85,29976.0,94.4845,94.5617,94.4169,94.4555,29976.0
2021-06-15 12:15:00,97.86,98.18,97.83,98.09,68557.0,94.4651,94.774,94.4362,94.6872,68557.0
2021-06-15 12:20:00,98.11,98.44,98.05,98.44,29562.0,94.7065,95.025,94.6486,95.025,29562.0
2021-06-15 12:25:00,98.45,98.66,98.3,98.59,56169.0,95.0347,95.2374,94.8899,95.1698,56169.0
2021-06-15 12:30:00,98.52,98.83,98.47,98.77,36339.0,95.1023,95.4015,95.054,95.3436,36339.0
2021-06-15 12:35:00,98.78,98.88,98.6,98.73,82696.0,95.3532,95.4498,95.1795,95.305,82696.0
2021-06-15 12:40:00,98.71,98.74,98.45,98.51,17544.0,95.2857,95.3146,95.0347,95.0926,17544.0
2021-06-15 12:45:00,98.5,98.87,98.44,98.85,9780.0,95.0829,95.4401,95.025,95.4208,9780.0
2021-06-15 12:50:00,98.84,98.86,98.71,98.8,10933.0,95.4112,95.4305,95.2857,95.3725,10933.0
2021-06-15 12:55:00,98.79,98.87,98.74,98.87,10729.0,95.3629,95.4401,95.3146,95.4401,10729.0
2021-06-15 13:00:00,98.77,98.83,98.66,98.77,6267.0,95.3436,95.4015,95.2374,95.3436,6267.0
2021-06-15 13:05:00,98.81,99.32,98.79,99.19,53121.0,95.3822,95.8745,95.3629,95.749,53121.0
2021-06-15 13:10:00,99.23,99.3,99.1,99.26,12394.0,95.7876,95.8552,95.6621,95.8166,12394.0
2021-06-15 13:15:00,99.17,99.18,98.9,99.13,8024.0,95.7297,95.7394,95.4691,95.6911,8024.0
2021-06-15 13:20:00,99.13,99.4,99.06,99.09,19240.0,95.6911,95.9517,95.6235,95.6525,19240.0
2021-06-15 13:25:00,99.06,99.18,99.03,99.06,52640.0,95.6235,95.7394,95.5946,95.6235,52640.0
2021-06-15 13:30:00,99.11,99.3,99.1,99.28,23030.0,95.6718,95.8552,95.6621,95.8359,23030.0
2021-06-15 13:35:00,99.22,99.35,99.17,99.24,10362.0,95.778,95.9035,95.7297,95.7973,10362.0
2021-06-15 13:40:00,99.3,99.58,99.24,99.55,50383.0,95.8552,96.1255,95.7973,96.0965,50383.0
2021-06-15 13:45:00,99.52,99.67,99.43,99.66,99422.0,96.0676,96.2124,95.9807,96.2027,99422.0
2021-06-15 13:50:00,99.63,99.76,99.51,99.58,31742.0,96.1737,96.2992,96.0579,96.1255,31742.0
2021-06-15 13:55:00,99.61,99.79,99.5,99.64,15651.0,96.1544,96.3282,96.0483,96.1834,15651.0
2021-06-15 14:00:00,99.65,100.0,99.64,99.84,27613.0,96.1931,96.5309,96.1834,96.3765,27613.0
2021-06-15 14:05:00,99.84,100.1,99.82,99.93,37512.0,96.3765,96.6274,96.3572,96.4633,37512.0
2021-06-15 14:10:00,99.91,99.97,99.58,99.58,55705.0,96.444,96.502,96.1255,96.1255,55705.0
2021-06-15 14:15:00,99.58,99.88,99.56,99.78,52405.0,96.1255,96.4151,96.1062,96.3185,52405.0
2021-06-15 14:20:00,99.72,99.86,99.65,99.84,48790.0,96.2606,96.3958,96.1931,96.3765,48790.0
2021-06-15 14:25:00,99.77,99.9,99.65,99.85,51984.0,96.3089,96.4344,96.1931,96.3861,51984.0
2021-06-15 14:30:00,99.83,99.84,99.57,99.61,9731.0,96.3668,96.3765,96.1158,96.1544,9731.0
2021-06-15 14:35:00,99.63,99.7,99.5,99.62,8241.0,96.1737,96.2413,96.0483,96.1641,8241.0
2021-06-15 14:40:00,99.68,99.69,99.52,99.55,7973.0,96.222,96.2317,96.0676,96.0965,7973.0
2021-06-15 14:45:00,99.5,99.7,99.5,99.7,9046.0,96.0483,96.2413,96.0483,96.2413,9046.0
2021-06-15 14:50:00,99.7,99.77,99.61,99.76,6906.0,96.2413,96.3089,96.1544,96.2992,6906.0
2021-06-15 14:55:00,99.77,99.85,99.74,99.77,17136.0,96.3089,96.3861,96.2799,96.3089,17136.0
2021-06-15 15:00:00,99.74,99.84,99.35,99.37,20947.0,96.2799,96.3765,95.9035,95.9228,20947.0
2021-06-15 15:05:00,99.42,99.62,99.42,99.55,25893.0,95.971,96.1641,95.971,96.0965,25893.0
2021-06-15 15:10:00,99.56,99.61,99.4,99.4,38201.0,96.1062,96.1544,95.9517,95.9517,38201.0
2021-06-15 15:15:00,99.36,99.51,99.35,99.51,26636.0,95.9131,96.0579,95.9035,96.0579,26636.0
2021-06-15 15:20:00,99.48,99.54,99.13,99.13,46496.0,96.0289,96.0869,95.6911,95.6911,46496.0
2021-06-15 15:25:00,99.14,99.23,98.79,98.93,59225.0,95.7007,95.7876,95.3629,95.498,59225.0
2021-06-15 15:30:00,98.9,98.92,98.68,98.85,24376.0,95.4691,95.4884,95.2567,95.4208,24376.0
2021-06-15 15:35:00,98.87,98.89,98.65,98.87,96224.0,95.4401,95.4594,95.2277,95.4401,96224.0
2021-06-15 15:40:00,98.88,99.03,98.85,98.99,29386.0,95.4498,95.5946,95.4208,95.5559,29386.0
2021-06-15 15:45:00,99.02,99.42,98.97,99.42,32067.0,95.5849,95.971,95.5366,95.971,32067.0
2021-06-15 15:50:00,99.33,99.5,99.05,99.48,75997.0,95.8842,96.0483,95.6139,96.0289,75997.0
2021-06-15 15:55:00,99.51,99.65,99.24,99.59,172009.0,96.0579,96.1931,95.7973,96.1351,172009.0
2021-06-16 09:30:00,98.57,98.87,97.79,98.14,150488.0,95.1505,95.4401,94.3976,94.7354,150488.0
2021-06-16 09:35:00,98.15,98.15,97.72,97.88,151081.0,94.7451,94.7451,94.33,94.4845,151081.0
2021-06-16 09:40:00,97.85,97.93,97.41,97.77,168719.0,94.4555,94.5327,94.0308,94.3783,168719.0
2021-06-16 09:45:00,97.8,97.82,97.28,97.32,163673.0,94.4072,94.4265,93.9053,93.9439,163673.0
2021-06-16 09:50:00,97.31,97.64,97.28,97.64,158368.0,93.9342,94.2528,93.9053,94.2528,158368.0
2021-06-16 09:55:00,97.6,97.6,96.96,97.33,222684.0,94.2142,94.2142,93.5964,93.9535,222684.0
2021-06-16 10:00:00,97.4,97.57,97.03,97.5,86064.0,94.0211,94.1852,93.6639,94.1176,86064.0
2021-06-16 10:05:00,97.53,97.78,97.53,97.58,130629.0,94.1466,94.3879,94.1466,94.1949,130629.0
2021-06-16 10:10:00,97.64,98.04,97.59,97.81,75315.0,94.2528,94.6389,94.2045,94.4169,75315.0
2021-06-16 10:15:00,97.85,98.31,97.75,98.23,103887.0,94.4555,94.8995,94.359,94.8223,103887.0
2021-06-16 10:20:00,98.18,98.34,97.78,97.78,81389.0,94.774,94.9285,94.3879,94.3879,81389.0
2021-06-16 10:25:00,97.79,97.93,97.67,97.87,58380.0,94.3976,94.5327,94.2817,94.4748,58380.0
2021-06-16 10:30:00,97.9,98.02,97.79,97.83,43333.0,94.5038,94.6196,94.3976,94.4362,43333.0
2021-06-16 10:35:00,97.78,98.21,97.73,98.2,104507.0,94.3879,94.803,94.3397,94.7934,104507.0
2021-06-16 10:40:00,98.23,98.3,98.1,98.3,36619.0,94.8223,94.8899,94.6968,94.8899,36619.0
2021-06-16 10:45:00,98.29,98.32,98.0,98.0,16252.0,94.8802,94.9092,94.6003,94.6003,16252.0
2021-06-16 10:50:00,98.07,98.27,97.98,97.98,10938.0,94.6679,94.8609,94.581,94.581,10938.0
2021-06-16 10:55:00,97.96,98.21,97.96,98.15,13325.0,94.5617,94.803,94.5617,94.7451,13325.0
2021-06-16 11:00:00,98.14,98.48,98.08,98.44,26103.0,94.7354,95.0636,94.6775,95.025,26103.0
2021-06-16 11:05:00,98.35,98.37,98.03,98.09,23709.0,94.9381,94.9575,94.6293,94.6872,23709.0
2021-06-16 11:10:00,98.11,98.41,98.05,98.4,31891.0,94.7065,94.9961,94.6486,94.9864,31891.0
2021-06-16 11:15:00,98.42,98.69,98.38,98.66,39233.0,95.0057,95.2664,94.9671,95.2374,39233.0
2021-06-16 11:20:00,98.64,98.75,98.58,98.74,42265.0,95.2181,95.3243,95.1602,95.3146,42265.0
2021-06-16 11:25:00,98.78,99.17,98.78,99.15,50866.0,95.3532,95.7297,95.3532,95.7104,50866.0
2021-06-16 11:30:00,99.13,99.22,99.03,99.09,36709.0,95.6911,95.778,95.5946,95.6525,36709.0
2021-06-16 11:35:00,99.11,99.32,99.03,99.12,50993.0,95.6718,95.8745,95.5946,95.6814,50993.0
2021-06-16 11:40:00,99.09,99.48,99.09,99.42,52980.0,95.6525,96.0289,95.6525,95.971,52980.0
2021-06-16 11:45:00,99.43,99.65,99.39,99.62,65891.0,95.9807,96.1931,95.9421,96.1641,65891.0
2021-06-16 11:50:00,99.65,99.94,99.65,99.85,108649.0,96.1931,96.473,96.1931,96.3861,108649.0
2021-06-16 11:55:00,99.86,99.95,99.56,99.56,122407.0,96.3958,96.4826,96.1062,96.1062,122407.0
2021-06-16 12:00:00,99.69,99.82,99.53,99.53,77910.0,96.2317,96.3572,96.0772,96.0772,77910.0
2021-06-16 12:05:00,99.53,99.6,99.25,99.25,83791.0,96.0772,96.1448,95.8069,95.8069,83791.0
2021-06-16 12:10:00,99.27,99.33,98.53,98.59,182925.0,95.8262,95.8842,95.1119,95.1698,182925.0
2021-06-16 12:15:00,98.67,98.73,98.4,98.44,49362.0,95.247,95.305,94.9864,95.025,49362.0
2021-06-16 12:20:00,98.4,98.51,98.12,98.12,57958.0,94.9864,95.0926,94.7161,94.7161,57958.0
2021-06-16 12:25:00,98.15,98.23,97.94,98.08,136760.0,94.7451,94.8223,94.5424,94.6775,136760.0
2021-06-16 12:30:00,98.08,98.2,98.02,98.08,42304.0,94.6775,94.7934,94.6196,94.6775,42304.0
2021-06-16 12:35:00,98.08,98.16,97.41,97.45,122775.0,94.6775,94.7547,94.0308,94.0694,122775.0
2021-06-16 12:40:00,97.45,97.78,97.45,97.61,105124.0,94.0694,94.3879,94.0694,94.2238,105124.0
2021-06-16 12:45:00,97.6,97.67,97.48,97.66,58320.0,94.2142,94.2817,94.0983,94.2721,58320.0
2021-06-16 12:50:00,97.65,97.72,97.48,97.57,20812.0,94.2624,94.33,94.0983,94.1852,20812.0
2021-06-16 12:55:00,97.56,97.83,97.56,97.73,37293.0,94.1756,94.4362,94.1756,94.3397,37293.0
2021-06-16 13:00:00,97.73,97.75,97.48,97.55,75828.0,94.3397,94.359,94.0983,94.1659,75828.0
2021-06-16 13:05:00,97.54,97.55,97.23,97.4,67439.0,94.1562,94.1659,93.857,94.0211,67439.0
2021-06-16 13:10:00,97.4,97.85,97.39,97.82,110953.0,94.0211,94.4555,94.0115,94.4265,110953.0
2021-06-16 13:15:00,97.8,97.82,97.55,97.66,37766.0,94.4072,94.4265,94.1659,94.2721,37766.0
2021-06-16 13:20:00,97.65,97.7,97.31,97.38,46222.0,94.2624,94.3107,93.9342,94.0018,46222.0
2021-06-16 13:25:00,97.4,97.48,97.02,97.1,64243.0,94.0211,94.0983,93.6543,93.7315,64243.0
2021-06-16 13:30:00,97.04,97.72,97.03,97.65,70119.0,93.6736,94.33,93.6639,94.2624,70119.0
2021-06-16 13:35:00,97.73,97.73,97.49,97.71,84141.0,94.3397,94.3397,94.108,94.3204,84141.0
2021-06-16 13:40:00,97.69,97.85,97.66,97.73,40095.0,94.301,94.4555,94.2721,94.3397,40095.0
2021-06-16 13:45:00,97.67,97.81,97.51,97.51,22612.0,94.2817,94.4169,94.1273,94.1273,22612.0
2021-06-16 13:50:00,97.55,98.23,97.28,98.23,141835.0,94.1659,94.8223,93.9053,94.8223,141835.0
2021-06-16 13:55:00,98.21,98.21,97.95,98.02,81162.0,94.803,94.803,94.552,94.6196,81162.0
2021-06-16 14:00:00,97.96,98.0,96.09,97.16,456456.0,94.5617,94.6003,92.7566,93.7894,456456.0
2021-06-16 14:05:00,97.14,98.58,97.0,98.08,268137.0,93.7701,95.1602,93.635,94.6775,268137.0
2021-06-16 14:10:00,98.03,98.45,97.34,97.35,122049.0,94.6293,95.0347,93.9632,93.9728,122049.0
2021-06-16 14:15:00,97.3,97.35,96.02,96.37,201015.0,93.9246,93.9728,92.689,93.0268,201015.0
2021-06-16 14:20:00,96.32,97.35,96.12,97.24,124031.0,92.9786,93.9728,92.7855,93.8667,124031.0
2021-06-16 14:25:00,97.3,98.13,97.22,98.02,174991.0,93.9246,94.7258,93.8474,94.6196,174991.0
2021-06-16 14:30:00,97.97,98.22,97.25,97.77,162510.0,94.5713,94.8127,93.8763,94.3783,162510.0
2021-06-16 14:35:00,97.95,98.23,97.21,97.6,211479.0,94.552,94.8223,93.8377,94.2142,211479.0
2021-06-16 14:40:00,97.7,97.7,96.44,96.46,126482.0,94.3107,94.3107,93.0944,93.1137,126482.0
2021-06-16 14:45:00,96.4,97.23,96.31,96.63,118822.0,93.0558,93.857,92.9689,93.2778,118822.0
2021-06-16 14:50:00,96.55,97.37,96.41,97.19,149096.0,93.2006,93.9921,93.0655,93.8184,149096.0
2021-06-16 14:55:00,97.24,97.82,96.9,97.73,174460.0,93.8667,94.4265,93.5385,94.3397,174460.0
2021-06-16 15:00:00,97.66,97.98,97.38,97.62,118674.0,94.2721,94.581,94.0018,94.2335,118674.0
2021-06-16 15:05:00,97.65,98.25,97.6,98.12,86203.0,94.2624,94.8416,94.2142,94.7161,86203.0
2021-06-16 15:10:00,98.16,98.6,98.12,98.56,153321.0,94.7547,95.1795,94.7161,95.1409,153321.0
2021-06-16 15:15:00,98.59,99.04,98.52,99.0,147676.0,95.1698,95.6042,95.1023,95.5656,147676.0
2021-06-16 15:20:00,99.01,99.7,99.0,99.59,201443.0,95.5753,96.2413,95.5656,96.1351,201443.0
2021-06-16 15:25:00,99.57,99.85,99.02,99.02,168335.0,96.1158,96.3861,95.5849,95.5849,168335.0
2021-06-16 15:30:00,99.19,99.25,98.67,98.73,87957.0,95.749,95.8069,95.247,95.305,87957.0
2021-06-16 15:35:00,98.73,99.22,98.48,99.22,122376.0,95.305,95.778,95.0636,95.778,122376.0
2021-06-16 15:40:00,99.23,99.74,98.99,99.34,124823.0,95.7876,96.2799,95.5559,95.8938,124823.0
2021-06-16 15:45:00,99.31,99.5,99.06,99.08,86345.0,95.8648,96.0483,95.6235,95.6428,86345.0
2021-06-16 15:50:00,99.04,99.35,99.01,99.08,49255.0,95.6042,95.9035,95.5753,95.6428,49255.0
2021-06-16 15:55:00,99.01,99.2,98.72,98.96,92082.0,95.5753,95.7587,95.2953,95.527,92082.0
2021-06-17 09:30:00,98.08,99.25,98.01,98.94,172843.0,94.6775,95.8069,94.6099,95.5077,172843.0
2021-06-17 09:35:00,98.85,99.33,98.85,99.16,60185.0,95.4208,95.8842,95.4208,95.7201,60185.0
2021-06-17 09:40:00,99.22,99.27,98.1,98.18,69740.0,95.778,95.8262,94.6968,94.774,69740.0
2021-06-17 09:45:00,98.12,98.57,98.08,98.13,71739.0,94.7161,95.1505,94.6775,94.7258,71739.0
2021-06-17 09:50:00,98.08,98.6,97.88,98.26,82811.0,94.6775,95.1795,94.4845,94.8513,82811.0
2021-06-17 09:55:00,98.25,98.36,97.85,98.12,57592.0,94.8416,94.9478,94.4555,94.7161,57592.0
2021-06-17 10:00:00,98.03,98.61,97.71,97.77,71897.0,94.6293,95.1891,94.3204,94.3783,71897.0
2021-06-17 10:05:00,97.87,97.88,96.87,96.87,125854.0,94.4748,94.4845,93.5095,93.5095,125854.0
2021-06-17 10:10:00,96.83,97.08,96.59,96.82,101750.0,93.4709,93.7122,93.2392,93.4612,101750.0
2021-06-17 10:15:00,96.78,97.28,96.73,97.25,121124.0,93.4226,93.9053,93.3743,93.8763,121124.0
2021-06-17 10:20:00,97.25,97.35,96.9,97.25,65563.0,93.8763,93.9728,93.5385,93.8763,65563.0
2021-06-17 10:25:00,97.18,97.52,96.85,96.89,71783.0,93.8087,94.1369,93.4902,93.5288,71783.0
2021-06-17 10:30:00,96.96,97.05,96.52,97.05,81757.0,93.5964,93.6832,93.1716,93.6832,81757.0
2021-06-17 10:35:00,97.05,97.49,96.95,97.2,94145.0,93.6832,94.108,93.5867,93.828,94145.0
2021-06-17 10:40:00,97.3,97.9,97.19,97.74,77884.0,93.9246,94.5038,93.8184,94.3493,77884.0
2021-06-17 10:45:00,97.84,97.87,96.95,97.18,118603.0,94.4458,94.4748,93.5867,93.8087,118603.0
2021-06-17 10:50:00,97.14,97.4,96.8,96.82,30326.0,93.7701,94.0211,93.4419,93.4612,30326.0
2021-06-17 10:55:00,96.88,96.92,96.52,96.86,66320.0,93.5191,93.5578,93.1716,93.4998,66320.0
2021-06-17 11:00:00,96.94,97.01,96.59,96.6,26469.0,93.5771,93.6446,93.2392,93.2489,26469.0
2021-06-17 11:05:00,96.66,96.81,96.42,96.81,61038.0,93.3068,93.4516,93.0751,93.4516,61038.0
2021-06-17 11:10:00,96.8,96.91,96.07,96.27,113769.0,93.4419,93.5481,92.7372,92.9303,113769.0
2021-06-17 11:15:00,96.26,96.61,96.21,96.5,63127.0,92.9207,93.2585,92.8724,93.1523,63127.0
2021-06-17 11:20:00,96.48,96.65,96.03,96.15,68051.0,93.133,93.2971,92.6986,92.8145,68051.0
2021-06-17 11:25:00,96.23,96.39,96.02,96.15,84933.0,92.8917,93.0461,92.689,92.8145,84933.0
2021-06-17 11:30:00,96.13,96.37,95.85,95.91,89401.0,92.7952,93.0268,92.5249,92.5828,89401.0
2021-06-17 11:35:00,95.9,96.33,95.81,96.33,122572.0,92.5731,92.9882,92.4863,92.9882,122572.0
2021-06-17 11:40:00,96.38,96.62,96.25,96.32,102971.0,93.0365,93.2682,92.911,92.9786,102971.0
2021-06-17 11:45:00,96.29,96.66,96.25,96.6,84139.0,92.9496,93.3068,92.911,93.2489,84139.0
2021-06-17 11:50:00,96.56,96.56,95.3,95.4,146741.0,93.2102,93.2102,91.994,92.0905,146741.0
2021-06-17 11:55:00,95.44,95.45,94.06,94.07,290630.0,92.1291,92.1388,90.797,90.8066,290630.0
2021-06-17 12:00:00,94.07,94.7,93.95,94.46,235405.0,90.8066,91.4148,90.6908,91.1831,235405.0
2021-06-17 12:05:00,94.47,94.48,94.08,94.33,90095.0,91.1928,91.2024,90.8163,91.0576,90095.0
2021-06-17 12:10:00,94.36,94.41,94.07,94.15,121393.0,91.0866,91.1348,90.8066,90.8839,121393.0
2021-06-17 12:15:00,94.13,94.13,93.0,93.08,198588.0,90.8645,90.8645,89.7737,89.851,198588.0
2021-06-17 12:20:00,93.05,93.07,92.37,92.56,195581.0,89.822,89.8413,89.1656,89.349,195581.0
2021-06-17 12:25:00,92.61,92.9,92.05,92.37,208055.0,89.3973,89.6772,88.8567,89.1656,208055.0
2021-06-17 12:30:00,92.34,93.13,92.0,93.12,176839.0,89.1366,89.8992,88.8084,89.8896,176839.0
2021-06-17 12:35:00,93.06,93.43,93.02,93.38,123222.0,89.8317,90.1888,89.7931,90.1406,123222.0
2021-06-17 12:40:00,93.4,93.53,92.96,93.0,106269.0,90.1599,90.2854,89.7351,89.7737,106269.0
2021-06-17 12:45:00,92.98,93.42,92.93,93.31,116143.0,89.7544,90.1792,89.7062,90.073,116143.0
2021-06-17 12:50:00,93.31,93.72,93.13,93.65,110553.0,90.073,90.4688,89.8992,90.4012,110553.0
2021-06-17 12:55:00,93.66,93.9,93.4,93.9,151136.0,90.4109,90.6425,90.1599,90.6425,151136.0
2021-06-17 13:00:00,93.9,94.26,93.69,94.22,146833.0,90.6425,90.99,90.4398,90.9514,146833.0
2021-06-17 13:05:00,94.24,94.93,94.09,94.9,168299.0,90.9707,91.6368,90.8259,91.6078,168299.0
2021-06-17 13:10:00,94.9,94.92,94.48,94.72,113645.0,91.6078,91.6271,91.2024,91.4341,113645.0
2021-06-17 13:15:00,94.72,94.87,94.51,94.73,95368.0,91.4341,91.5789,91.2314,91.4437,95368.0
2021-06-17 13:20:00,94.74,95.05,94.58,94.86,146986.0,91.4534,91.7526,91.2989,91.5692,146986.0
2021-06-17 13:25:00,94.85,95.21,94.69,94.96,94022.0,91.5596,91.9071,91.4051,91.6658,94022.0
2021-06-17 13:30:00,95.0,95.25,94.76,95.24,94783.0,91.7044,91.9457,91.4727,91.936,94783.0
2021-06-17 13:35:00,95.26,95.29,94.94,94.96,92520.0,91.9553,91.9843,91.6464,91.6658,92520.0
2021-06-17 13:40:00,95.06,95.27,94.87,95.27,22254.0,91.7623,91.965,91.5789,91.965,22254.0
2021-06-17 13:45:00,95.27,95.66,95.27,95.5,98803.0,91.965,92.3415,91.965,92.187,98803.0
2021-06-17 13:50:00,95.54,95.56,95.29,95.31,50847.0,92.2256,92.2449,91.9843,92.0036,50847.0
2021-06-17 13:55:00,95.28,95.32,95.02,95.18,147588.0,91.9747,92.0133,91.7237,91.8781,147588.0
2021-06-17 14:00:00,95.19,95.22,94.89,95.07,49051.0,91.8878,91.9167,91.5982,91.7719,49051.0
2021-06-17 14:05:00,95.15,95.31,94.7,94.7,107168.0,91.8492,92.0036,91.4148,91.4148,107168.0
2021-06-17 14:10:00,94.73,95.27,94.73,95.13,100263.0,91.4437,91.965,91.4437,91.8299,100263.0
2021-06-17 14:15:00,95.2,95.25,95.02,95.07,56534.0,91.8974,91.9457,91.7237,91.7719,56534.0
2021-06-17 14:20:00,95.11,95.19,94.9,95.11,49578.0,91.8105,91.8878,91.6078,91.8105,49578.0
2021-06-17 14:25:00,95.1,95.13,94.8,94.96,38021.0,91.8009,91.8299,91.5113,91.6658,38021.0
2021-06-17 14:30:00,94.97,94.97,94.5,94.84,66157.0,91.6754,91.6754,91.2217,91.5499,66157.0
2021-06-17 14:35:00,94.87,94.98,94.71,94.81,55550.0,91.5789,91.6851,91.4244,91.521,55550.0
2021-06-17 14:40:00,94.81,95.12,94.81,94.93,78867.0,91.521,91.8202,91.521,91.6368,78867.0
2021-06-17 14:45:00,94.97,95.11,94.63,94.81,94091.0,91.6754,91.8105,91.3472,91.521,94091.0
2021-06-17 14:50:00,94.75,94.97,94.74,94.93,61710.0,91.463,91.6754,91.4534,91.6368,61710.0
2021-06-17 14:55:00,94.95,95.17,94.92,94.93,87756.0,91.6561,91.8685,91.6271,91.6368,87756.0
2021-06-17 15:00:00,94.97,95.26,94.66,95.21,91071.0,91.6754,91.9553,91.3762,91.9071,91071.0
2021-06-17 15:05:00,95.14,95.29,94.94,95.14,86832.0,91.8395,91.9843,91.6464,91.8395,86832.0
2021-06-17 15:10:00,95.14,95.65,95.08,95.49,109750.0,91.8395,92.3318,91.7816,92.1774,109750.0
2021-06-17 15:15:00,95.52,95.52,95.15,95.22,71415.0,92.2063,92.2063,91.8492,91.9167,71415.0
2021-06-17 15:20:00,95.27,95.29,94.94,94.96,72100.0,91.965,91.9843,91.6464,91.6658,72100.0
2021-06-17 15:25:00,94.97,95.36,94.97,95.29,48794.0,91.6754,92.0519,91.6754,91.9843,48794.0
2021-06-17 15:30:00,95.45,95.99,95.43,95.93,176772.0,92.1388,92.66,92.1194,92.6021,176772.0
2021-06-17 15:35:00,95.92,96.2,95.74,96.2,175931.0,92.5924,92.8627,92.4187,92.8627,175931.0
2021-06-17 15:40:00,96.16,96.2,95.82,95.82,68275.0,92.8241,92.8627,92.4959,92.4959,68275.0
2021-06-17 15:45:00,95.82,96.04,95.62,95.74,130531.0,92.4959,92.7083,92.3029,92.4187,130531.0
2021-06-17 15:50:00,95.7,95.84,95.08,95.24,179534.0,92.3801,92.5152,91.7816,91.936,179534.0
2021-06-17 15:55:00,95.34,95.54,95.29,95.52,137424.0,92.0326,92.2256,91.9843,92.2063,137424.0
2021-06-18 09:30:00,90.99,93.37,90.99,92.41,415114.0,87.8335,90.1309,87.8335,89.2042,415114.0
2021-06-18 09:35:00,92.32,93.42,91.8,92.94,177787.0,89.1173,90.1792,88.6154,89.7158,177787.0
2021-06-18 09:40:00,92.93,93.6,92.93,93.22,115398.0,89.7062,90.3529,89.7062,89.9861,115398.0
2021-06-18 09:45:00,93.2,93.42,92.71,93.21,112403.0,89.9668,90.1792,89.4938,89.9765,112403.0
2021-06-18 09:50:00,93.25,93.25,91.43,91.62,218306.0,90.0151,90.0151,88.2582,88.4416,218306.0
2021-06-18 09:55:00,91.61,92.08,91.4,92.05,129280.0,88.432,88.8857,88.2293,88.8567,129280.0
2021-06-18 10:00:00,92.03,92.53,91.02,91.06,161739.0,88.8374,89.3201,87.8624,87.901,161739.0
2021-06-18 10:05:00,91.1,91.82,91.09,91.79,110528.0,87.9397,88.6347,87.93,88.6057,110528.0
2021-06-18 10:10:00,91.87,92.03,91.34,91.42,117238.0,88.6829,88.8374,88.1713,88.2486,117238.0
2021-06-18 10:15:00,91.41,91.41,90.35,90.41,292389.0,88.2389,88.2389,87.2157,87.2736,292389.0
2021-06-18 10:20:00,90.41,90.93,90.1,90.73,261287.0,87.2736,87.7756,86.9743,87.5825,261287.0
2021-06-18 10:25:00,90.72,90.98,90.45,90.82,97534.0,87.5728,87.8238,87.3122,87.6694,97534.0
2021-06-18 10:30:00,90.81,91.25,90.23,91.2,140616.0,87.6597,88.0845,87.0998,88.0362,140616.0
2021-06-18 10:35:00,91.18,91.45,91.0,91.2,77111.0,88.0169,88.2775,87.8431,88.0362,77111.0
2021-06-18 10:40:00,91.17,91.17,90.47,90.51,55597.0,88.0072,88.0072,87.3315,87.3701,55597.0
2021-06-18 10:45:00,90.64,91.13,90.46,91.04,48581.0,87.4956,87.9686,87.3219,87.8817,48581.0
2021-06-18 10:50:00,91.0,91.33,90.52,90.7,75171.0,87.8431,88.1617,87.3798,87.5535,75171.0
2021-06-18 10:55:00,90.73,91.15,90.7,91.08,36190.0,87.5825,87.9879,87.5535,87.9204,36190.0
2021-06-18 11:00:00,91.05,91.29,90.69,91.07,43193.0,87.8914,88.1231,87.5439,87.9107,43193.0
2021-06-18 11:05:00,91.08,91.15,90.84,90.99,24484.0,87.9204,87.9879,87.6887,87.8335,24484.0
2021-06-18 11:10:00,91.04,91.34,90.92,91.02,54495.0,87.8817,88.1713,87.7659,87.8624,54495.0
2021-06-18 11:15:00,91.0,91.05,90.64,90.8,49177.0,87.8431,87.8914,87.4956,87.6501,49177.0
2021-06-18 11:20:00,90.8,91.07,90.8,90.88,17216.0,87.6501,87.9107,87.6501,87.7273,17216.0
2021-06-18 11:25:00,90.97,90.97,90.16,90.19,91017.0,87.8142,87.8142,87.0323,87.0612,91017.0
2021-06-18 11:30:00,90.22,91.29,90.13,91.21,91098.0,87.0902,88.1231,87.0033,88.0458,91098.0
2021-06-18 11:35:00,91.17,91.81,91.16,91.65,110456.0,88.0072,88.625,87.9976,88.4706,110456.0
2021-06-18 11:40:00,91.66,91.85,91.48,91.75,48622.0,88.4802,88.6636,88.3065,88.5671,48622.0
2021-06-18 11:45:00,91.74,91.82,91.45,91.75,70884.0,88.5575,88.6347,88.2775,88.5671,70884.0
2021-06-18 11:50:00,91.8,91.84,91.5,91.73,33209.0,88.6154,88.654,88.3258,88.5478,33209.0
2021-06-18 11:55:00,91.66,92.01,91.6,92.01,45306.0,88.4802,88.8181,88.4223,88.8181,45306.0
2021-06-18 12:00:00,92.0,92.0,91.54,91.79,36971.0,88.8084,88.8084,88.3644,88.6057,36971.0
2021-06-18 12:05:00,91.81,92.08,91.71,92.02,46928.0,88.625,88.8857,88.5285,88.8277,46928.0
2021-06-18 12:10:00,92.02,92.02,91.56,91.61,24167.0,88.8277,88.8277,88.3837,88.432,24167.0
2021-06-18 12:15:00,91.65,91.89,91.62,91.83,20549.0,88.4706,88.7023,88.4416,88.6443,20549.0
2021-06-18 12:20:00,91.83,91.97,91.68,91.74,15504.0,88.6443,88.7795,88.4995,88.5575,15504.0
2021-06-18 12:25:00,91.74,91.97,91.59,91.95,24058.0,88.5575,88.7795,88.4127,88.7602,24058.0
2021-06-18 12:30:00,91.94,91.98,91.17,91.32,61225.0,88.7505,88.7891,88.0072,88.152,61225.0
2021-06-18 12:35:00,91.34,91.44,91.04,91.1,39913.0,88.1713,88.2679,87.8817,87.9397,39913.0
2021-06-18 12:40:00,91.1,91.14,90.84,90.93,40727.0,87.9397,87.9783,87.6887,87.7756,40727.0
2021-06-18 12:45:00,90.82,90.85,90.45,90.83,66030.0,87.6694,87.6983,87.3122,87.679,66030.0
2021-06-18 12:50:00,90.82,90.82,90.2,90.39,68082.0,87.6694,87.6694,87.0709,87.2543,68082.0
2021-06-18 12:55:00,90.35,90.45,90.26,90.3,22804.0,87.2157,87.3122,87.1288,87.1674,22804.0
2021-06-18 13:00:00,90.25,90.35,90.18,90.3,43985.0,87.1191,87.2157,87.0516,87.1674,43985.0
2021-06-18 13:05:00,90.3,90.39,90.17,90.27,32311.0,87.1674,87.2543,87.0419,87.1385,32311.0
2021-06-18 13:10:00,90.25,90.6,90.2,90.53,64694.0,87.1191,87.457,87.0709,87.3894,64694.0
2021-06-18 13:15:00,90.48,90.61,90.32,90.34,38456.0,87.3412,87.4667,87.1867,87.206,38456.0
2021-06-18 13:20:00,90.34,90.34,89.82,89.91,116086.0,87.206,87.206,86.7041,86.7909,116086.0
2021-06-18 13:25:00,89.9,90.1,89.8,89.92,43084.0,86.7813,86.9743,86.6848,86.8006,43084.0
2021-06-18 13:30:00,89.89,90.49,89.86,90.48,49380.0,86.7716,87.3508,86.7427,87.3412,49380.0
2021-06-18 13:35:00,90.51,90.67,90.28,90.29,56670.0,87.3701,87.5246,87.1481,87.1578,56670.0
2021-06-18 13:40:00,90.31,90.61,90.21,90.24,41361.0,87.1771,87.4667,87.0805,87.1095,41361.0
2021-06-18 13:45:00,90.27,90.27,89.93,90.04,48963.0,87.1385,87.1385,86.8102,86.9164,48963.0
2021-06-18 13:50:00,90.03,90.07,89.81,90.07,51576.0,86.9068,86.9454,86.6944,86.9454,51576.0
2021-06-18 13:55:00,90.08,90.14,89.68,89.78,55287.0,86.955,87.013,86.5689,86.6655,55287.0
2021-06-18 14:00:00,89.77,90.41,89.55,90.15,106586.0,86.6558,87.2736,86.4434,87.0226,106586.0
2021-06-18 14:05:00,90.08,90.13,89.75,89.77,28064.0,86.955,87.0033,86.6365,86.6558,28064.0
2021-06-18 14:10:00,89.81,90.08,89.7,89.97,24971.0,86.6944,86.955,86.5882,86.8489,24971.0
2021-06-18 14:15:00,89.95,90.03,89.82,89.83,11162.0,86.8296,86.9068,86.7041,86.7137,11162.0
2021-06-18 14:20:00,89.82,90.02,89.73,89.89,41009.0,86.7041,86.8971,86.6172,86.7716,41009.0
2021-06-18 14:25:00,89.91,89.91,89.52,89.76,44331.0,86.7909,86.7909,86.4145,86.6461,44331.0
2021-06-18 14:30:00,89.78,89.78,89.29,89.29,82193.0,86.6655,86.6655,86.1924,86.1924,82193.0
2021-06-18 14:35:00,89.38,89.38,88.93,89.2,242568.0,86.2793,86.2793,85.8449,86.1056,242568.0
2021-06-18 14:40:00,89.25,89.25,88.56,88.67,93793.0,86.1538,86.1538,85.4878,85.594,93793.0
2021-06-18 14:45:00,88.64,88.72,88.49,88.53,106990.0,85.565,85.6422,85.4202,85.4588,106990.0
2021-06-18 14:50:00,88.56,88.58,88.07,88.24,88764.0,85.4878,85.5071,85.0148,85.1789,88764.0
2021-06-18 14:55:00,88.23,88.27,87.81,88.12,114847.0,85.1692,85.2078,84.7638,85.063,114847.0
2021-06-18 15:00:00,88.02,88.51,87.81,88.23,113500.0,84.9665,85.4395,84.7638,85.1692,113500.0
2021-06-18 15:05:00,88.24,88.38,87.93,88.12,74469.0,85.1789,85.314,84.8796,85.063,74469.0
2021-06-18 15:10:00,88.1,88.65,88.03,88.63,61163.0,85.0437,85.5747,84.9762,85.5553,61163.0
2021-06-18 15:15:00,88.58,88.83,88.4,88.81,115135.0,85.5071,85.7484,85.3333,85.7291,115135.0
2021-06-18 15:20:00,88.79,89.25,88.77,89.23,81422.0,85.7098,86.1538,85.6905,86.1345,81422.0
2021-06-18 15:25:00,89.22,89.25,88.76,88.94,55335.0,86.1249,86.1538,85.6808,85.8546,55335.0
2021-06-18 15:30:00,88.95,89.05,88.5,88.74,63272.0,85.8642,85.9608,85.4299,85.6615,63272.0
2021-06-18 15:35:00,88.67,88.98,88.39,88.94,91211.0,85.594,85.8932,85.3237,85.8546,91211.0
2021-06-18 15:40:00,88.88,89.2,88.67,89.15,73561.0,85.7967,86.1056,85.594,86.0573,73561.0
2021-06-18 15:45:00,89.14,89.24,88.64,88.64,96862.0,86.0477,86.1442,85.565,85.565,96862.0
2021-06-18 15:50:00,88.6,89.35,88.57,89.16,203982.0,85.5264,86.2504,85.4974,86.067,203982.0
2021-06-18 15:55:00,89.17,89.43,88.66,88.8,263649.0,86.0766,86.3276,85.5843,85.7194,263649.0
2021-06-21 09:30:00,91.19,91.54,90.53,90.73,396578.0,88.0265,88.3644,87.3894,87.5825,396578.0
2021-06-21 09:35:00,90.61,91.05,90.38,90.74,182690.0,87.4667,87.8914,87.2446,87.5921,182690.0
2021-06-21 09:40:00,90.79,91.13,90.6,91.09,147739.0,87.6404,87.9686,87.457,87.93,147739.0
2021-06-21 09:45:00,91.07,91.5,90.71,91.45,289540.0,87.9107,88.3258,87.5632,88.2775,289540.0
2021-06-21 09:50:00,91.41,92.06,91.22,91.97,270999.0,88.2389,88.8664,88.0555,88.7795,270999.0
2021-06-21 09:55:00,92.01,92.03,91.66,91.89,76842.0,88.8181,88.8374,88.4802,88.7023,76842.0
2021-06-21 10:00:00,91.93,92.56,91.74,92.56,155288.0,88.7409,89.349,88.5575,89.349,155288.0
2021-06-21 10:05:00,92.58,93.15,92.39,93.14,217861.0,89.3683,89.9185,89.1849,89.9089,217861.0
2021-06-21 10:10:00,93.12,93.12,92.67,92.81,67191.0,89.8896,89.8896,89.4552,89.5903,67191.0
2021-06-21 10:15:00,92.87,93.47,92.63,92.66,126074.0,89.6483,90.2274,89.4166,89.4455,126074.0
2021-06-21 10:20:00,92.6,93.02,92.4,92.8,122257.0,89.3876,89.7931,89.1946,89.5807,122257.0
2021-06-21 10:25:00,92.74,93.6,92.74,93.46,111808.0,89.5228,90.3529,89.5228,90.2178,111808.0
2021-06-21 10:30:00,93.36,94.05,93.29,93.8,161549.0,90.1213,90.7873,90.0537,90.546,161549.0
2021-06-21 10:35:00,93.83,94.06,93.53,93.89,89691.0,90.575,90.797,90.2854,90.6329,89691.0
2021-06-21 10:40:00,93.95,94.49,93.95,94.33,92812.0,90.6908,91.2121,90.6908,91.0576,92812.0
2021-06-21 10:45:00,94.25,94.45,94.04,94.05,55429.0,90.9804,91.1734,90.7777,90.7873,55429.0
2021-06-21 10:50:00,94.14,94.22,93.5,93.57,183001.0,90.8742,90.9514,90.2564,90.324,183001.0
2021-06-21 10:55:00,93.58,93.84,93.5,93.73,76598.0,90.3336,90.5846,90.2564,90.4784,76598.0
2021-06-21 11:00:00,93.77,93.87,93.36,93.39,91246.0,90.517,90.6136,90.1213,90.1502,91246.0
2021-06-21 11:05:00,93.44,93.78,93.38,93.78,85762.0,90.1985,90.5267,90.1406,90.5267,85762.0
2021-06-21 11:10:00,93.73,93.82,93.41,93.8,52251.0,90.4784,90.5653,90.1695,90.546,52251.0
2021-06-21 11:15:00,93.83,93.97,93.8,93.83,41438.0,90.575,90.7101,90.546,90.575,41438.0
2021-06-21 11:20:00,93.9,93.99,93.62,93.86,24105.0,90.6425,90.7294,90.3722,90.6039,24105.0
2021-06-21 11:25:00,93.88,93.98,93.62,93.62,28592.0,90.6232,90.7197,90.3722,90.3722,28592.0
2021-06-21 11:30:00,93.74,93.95,93.74,93.77,20629.0,90.4881,90.6908,90.4881,90.517,20629.0
2021-06-21 11:35:00,93.77,94.29,93.77,94.28,39603.0,90.517,91.019,90.517,91.0093,39603.0
2021-06-21 11:40:00,94.28,94.42,94.21,94.31,52135.0,91.0093,91.1445,90.9418,91.0383,52135.0
2021-06-21 11:45:00,94.33,94.42,94.12,94.29,27027.0,91.0576,91.1445,90.8549,91.019,27027.0
2021-06-21 11:50:00,94.2,94.39,94.0,94.01,52752.0,90.9321,91.1155,90.7391,90.7487,52752.0
2021-06-21 11:55:00,94.02,94.49,94.01,94.29,48063.0,90.7584,91.2121,90.7487,91.019,48063.0
2021-06-21 12:00:00,94.3,94.44,94.27,94.34,31291.0,91.0286,91.1638,90.9997,91.0673,31291.0
2021-06-21 12:05:00,94.31,94.31,94.05,94.15,15844.0,91.0383,91.0383,90.7873,90.8839,15844.0
2021-06-21 12:10:00,94.16,94.21,93.9,94.18,28728.0,90.8935,90.9418,90.6425,90.9128,28728.0
2021-06-21 12:15:00,94.16,94.3,94.1,94.16,24667.0,90.8935,91.0286,90.8356,90.8935,24667.0
2021-06-21 12:20:00,94.2,94.24,93.97,94.05,6791.0,90.9321,90.9707,90.7101,90.7873,6791.0
2021-06-21 12:25:00,94.09,94.3,94.09,94.2,19434.0,90.8259,91.0286,90.8259,90.9321,19434.0
2021-06-21 12:30:00,94.21,94.25,94.11,94.2,14682.0,90.9418,90.9804,90.8452,90.9321,14682.0
2021-06-21 12:35:00,94.25,94.63,94.25,94.53,92705.0,90.9804,91.3472,90.9804,91.2507,92705.0
2021-06-21 12:40:00,94.59,94.69,94.42,94.66,15943.0,91.3086,91.4051,91.1445,91.3762,15943.0
2021-06-21 12:45:00,94.66,95.01,94.65,94.81,91651.0,91.3762,91.714,91.3665,91.521,91651.0
2021-06-21 12:50:00,94.8,94.96,94.71,94.92,21975.0,91.5113,91.6658,91.4244,91.6271,21975.0
2021-06-21 12:55:00,94.83,94.85,94.57,94.62,16649.0,91.5403,91.5596,91.2893,91.3375,16649.0
2021-06-21 13:00:00,94.62,94.67,94.51,94.56,10787.0,91.3375,91.3858,91.2314,91.2796,10787.0
2021-06-21 13:05:00,94.58,94.79,94.58,94.75,23793.0,91.2989,91.5016,91.2989,91.463,23793.0
2021-06-21 13:10:00,94.71,94.81,94.68,94.73,15221.0,91.4244,91.521,91.3955,91.4437,15221.0
2021-06-21 13:15:00,94.65,94.87,94.6,94.76,16749.0,91.3665,91.5789,91.3182,91.4727,16749.0
2021-06-21 13:20:00,94.77,94.77,94.54,94.6,25680.0,91.4823,91.4823,91.2603,91.3182,25680.0
2021-06-21 13:25:00,94.59,94.73,94.5,94.72,35866.0,91.3086,91.4437,91.2217,91.4341,35866.0
2021-06-21 13:30:00,94.73,94.95,94.73,94.85,30728.0,91.4437,91.6561,91.4437,91.5596,30728.0
2021-06-21 13:35:00,94.76,94.94,94.72,94.94,12722.0,91.4727,91.6464,91.4341,91.6464,12722.0
2021-06-21 13:40:00,94.97,95.1,94.59,94.64,46613.0,91.6754,91.8009,91.3086,91.3569,46613.0
2021-06-21 13:45:00,94.62,94.78,94.51,94.55,16424.0,91.3375,91.492,91.2314,91.27,16424.0
2021-06-21 13:50:00,94.57,94.76,94.57,94.64,23701.0,91.2893,91.4727,91.2893,91.3569,23701.0
2021-06-21 13:55:00,94.7,94.75,94.6,94.74,8709.0,91.4148,91.463,91.3182,91.4534,8709.0
2021-06-21 14:00:00,94.8,95.02,94.56,94.63,51841.0,91.5113,91.7237,91.2796,91.3472,51841.0
2021-06-21 14:05:00,94.67,95.0,94.63,94.94,15608.0,91.3858,91.7044,91.3472,91.6464,15608.0
2021-06-21 14:10:00,94.88,94.94,94.75,94.77,8310.0,91.5885,91.6464,91.463,91.4823,8310.0
2021-06-21 14:15:00,94.8,94.96,94.77,94.89,18845.0,91.5113,91.6658,91.4823,91.5982,18845.0
2021-06-21 14:20:00,94.87,94.97,94.78,94.82,13896.0,91.5789,91.6754,91.492,91.5306,13896.0
2021-06-21 14:25:00,94.8,94.99,94.78,94.97,16631.0,91.5113,91.6947,91.492,91.6754,16631.0
2021-06-21 14:30:00,94.93,95.03,94.64,94.98,68755.0,91.6368,91.7333,91.3569,91.6851,68755.0
2021-06-21 14:35:00,95.0,95.11,94.78,94.78,59757.0,91.7044,91.8105,91.492,91.492,59757.0
2021-06-21 14:40:00,94.78,94.9,94.71,94.74,22437.0,91.492,91.6078,91.4244,91.4534,22437.0
2021-06-21 14:45:00,94.71,94.85,94.64,94.72,32777.0,91.4244,91.5596,91.3569,91.4341,32777.0
2021-06-21 14:50:00,94.74,95.08,94.7,95.02,50603.0,91.4534,91.7816,91.4148,91.7237,50603.0
2021-06-21 14:55:00,94.97,95.16,94.96,95.12,41073.0,91.6754,91.8588,91.6658,91.8202,41073.0
2021-06-21 15:00:00,95.13,95.37,95.03,95.32,47463.0,91.8299,92.0615,91.7333,92.0133,47463.0
2021-06-21 15:05:00,95.34,95.45,95.28,95.37,39852.0,92.0326,92.1388,91.9747,92.0615,39852.0
2021-06-21 15:10:00,95.35,95.35,95.02,95.02,22848.0,92.0422,92.0422,91.7237,91.7237,22848.0
2021-06-21 15:15:00,95.0,95.0,94.77,94.85,27661.0,91.7044,91.7044,91.4823,91.5596,27661.0
2021-06-21 15:20:00,94.86,94.86,94.22,94.29,97590.0,91.5692,91.5692,90.9514,91.019,97590.0
2021-06-21 15:25:00,94.3,94.38,94.03,94.33,42303.0,91.0286,91.1059,90.768,91.0576,42303.0
2021-06-21 15:30:00,94.34,94.7,94.22,94.65,59446.0,91.0673,91.4148,90.9514,91.3665,59446.0
2021-06-21 15:35:00,94.65,94.77,94.48,94.66,33505.0,91.3665,91.4823,91.2024,91.3762,33505.0
2021-06-21 15:40:00,94.66,94.73,94.31,94.32,14993.0,91.3762,91.4437,91.0383,91.048,14993.0
2021-06-21 15:45:00,94.3,94.7,94.25,94.64,63645.0,91.0286,91.4148,90.9804,91.3569,63645.0
2021-06-21 15:50:00,94.64,94.94,94.64,94.93,42193.0,91.3569,91.6464,91.3569,91.6368,42193.0
2021-06-21 15:55:00,94.93,94.94,94.56,94.7,151415.0,91.6368,91.6464,91.2796,91.4148,151415.0
2021-06-22 09:30:00,94.06,94.19,92.8,93.22,168644.0,90.797,90.9225,89.5807,89.9861,168644.0
2021-06-22 09:35:00,93.21,93.4,92.66,92.89,84733.0,89.9765,90.1599,89.4455,89.6676,84733.0
2021-06-22 09:40:00,92.97,93.43,92.87,93.38,94014.0,89.7448,90.1888,89.6483,90.1406,94014.0
2021-06-22 09:45:00,93.37,93.62,92.8,93.06,136913.0,90.1309,90.3722,89.5807,89.8317,136913.0
2021-06-22 09:50:00,93.14,93.33,92.33,92.37,103307.0,89.9089,90.0923,89.127,89.1656,103307.0
2021-06-22 09:55:00,92.42,92.64,92.29,92.41,75092.0,89.2139,89.4262,89.0884,89.2042,75092.0
2021-06-22 10:00:00,92.43,92.44,92.04,92.26,69078.0,89.2235,89.2332,88.847,89.0594,69078.0
2021-06-22 10:05:00,92.38,92.82,92.15,92.5,124624.0,89.1753,89.6,88.9532,89.2911,124624.0
2021-06-22 10:10:00,92.49,92.66,92.36,92.64,66968.0,89.2814,89.4455,89.1559,89.4262,66968.0
2021-06-22 10:15:00,92.68,93.32,92.65,93.2,155952.0,89.4648,90.0826,89.4359,89.9668,155952.0
2021-06-22 10:20:00,93.09,93.23,92.8,93.06,98579.0,89.8606,89.9958,89.5807,89.8317,98579.0
2021-06-22 10:25:00,93.04,93.35,92.98,93.2,83443.0,89.8124,90.1116,89.7544,89.9668,83443.0
2021-06-22 10:30:00,93.18,93.25,92.66,92.87,48680.0,89.9475,90.0151,89.4455,89.6483,48680.0
2021-06-22 10:35:00,92.85,93.08,92.65,93.08,65432.0,89.6289,89.851,89.4359,89.851,65432.0
2021-06-22 10:40:00,93.09,93.56,93.08,93.41,101403.0,89.8606,90.3143,89.851,90.1695,101403.0
2021-06-22 10:45:00,93.35,93.63,93.24,93.63,66926.0,90.1116,90.3819,90.0054,90.3819,66926.0
2021-06-22 10:50:00,93.45,93.66,93.39,93.62,45597.0,90.2081,90.4109,90.1502,90.3722,45597.0
2021-06-22 10:55:00,93.64,93.88,93.59,93.88,84185.0,90.3915,90.6232,90.3433,90.6232,84185.0
2021-06-22 11:00:00,93.89,94.18,93.81,94.16,78823.0,90.6329,90.9128,90.5556,90.8935,78823.0
2021-06-22 11:05:00,94.15,94.57,94.13,94.55,87577.0,90.8839,91.2893,90.8645,91.27,87577.0
2021-06-22 11:10:00,94.58,95.08,94.57,95.03,170749.0,91.2989,91.7816,91.2893,91.7333,170749.0
2021-06-22 11:15:00,95.03,95.2,94.56,94.56,128477.0,91.7333,91.8974,91.2796,91.2796,128477.0
2021-06-22 11:20:00,94.58,94.73,94.53,94.61,30783.0,91.2989,91.4437,91.2507,91.3279,30783.0
2021-06-22 11:25:00,94.58,94.73,94.4,94.4,42773.0,91.2989,91.4437,91.1252,91.1252,42773.0
2021-06-22 11:30:00,94.48,94.62,94.4,94.44,20452.0,91.2024,91.3375,91.1252,91.1638,20452.0
2021-06-22 11:35:00,94.41,94.42,93.72,93.77,65503.0,91.1348,91.1445,90.4688,90.517,65503.0
2021-06-22 11:40:00,93.76,93.8,93.53,93.63,29732.0,90.5074,90.546,90.2854,90.3819,29732.0
2021-06-22 11:45:00,93.66,93.86,93.6,93.82,29700.0,90.4109,90.6039,90.3529,90.5653,29700.0
2021-06-22 11:50:00,93.8,94.01,93.77,93.78,61179.0,90.546,90.7487,90.517,90.5267,61179.0
2021-06-22 11:55:00,93.81,93.81,93.65,93.7,27995.0,90.5556,90.5556,90.4012,90.4495,27995.0
2021-06-22 12:00:00,93.79,94.24,93.79,94.23,66186.0,90.5363,90.9707,90.5363,90.9611,66186.0
2021-06-22 12:05:00,94.22,94.24,94.02,94.05,35794.0,90.9514,90.9707,90.7584,90.7873,35794.0
2021-06-22 12:10:00,94.0,94.2,93.94,94.16,14794.0,90.7391,90.9321,90.6811,90.8935,14794.0
2021-06-22 12:15:00,94.19,94.38,94.12,94.35,125465.0,90.9225,91.1059,90.8549,91.0769,125465.0
2021-06-22 12:20:00,94.33,94.34,94.18,94.18,22787.0,91.0576,91.0673,90.9128,90.9128,22787.0
2021-06-22 12:25:00,94.26,94.44,94.21,94.43,114002.0,90.99,91.1638,90.9418,91.1541,114002.0
2021-06-22 12:30:00,94.38,94.39,93.98,93.98,24371.0,91.1059,91.1155,90.7197,90.7197,24371.0
2021-06-22 12:35:00,94.04,94.19,93.72,93.79,37340.0,90.7777,90.9225,90.4688,90.5363,37340.0
2021-06-22 12:40:00,93.79,94.11,93.7,94.11,39208.0,90.5363,90.8452,90.4495,90.8452,39208.0
2021-06-22 12:45:00,94.04,94.25,93.93,94.22,21631.0,90.7777,90.9804,90.6715,90.9514,21631.0
2021-06-22 12:50:00,94.14,94.28,94.0,94.0,79281.0,90.8742,91.0093,90.7391,90.7391,79281.0
2021-06-22 12:55:00,94.01,94.08,93.8,93.81,26585.0,90.7487,90.8163,90.546,90.5556,26585.0
2021-06-22 13:00:00,93.78,94.18,93.78,94.18,37021.0,90.5267,90.9128,90.5267,90.9128,37021.0
2021-06-22 13:05:00,94.05,94.16,93.94,94.15,40565.0,90.7873,90.8935,90.6811,90.8839,40565.0
2021-06-22 13:10:00,94.15,94.37,94.15,94.25,68268.0,90.8839,91.0962,90.8839,90.9804,68268.0
2021-06-22 13:15:00,94.23,94.23,93.77,93.91,53077.0,90.9611,90.9611,90.517,90.6522,53077.0
2021-06-22 13:20:00,93.95,94.04,93.82,94.04,36116.0,90.6908,90.7777,90.5653,90.7777,36116.0
2021-06-22 13:25:00,93.99,94.11,93.96,94.09,19778.0,90.7294,90.8452,90.7004,90.8259,19778.0
2021-06-22 13:30:00,94.13,94.17,94.05,94.15,10785.0,90.8645,90.9032,90.7873,90.8839,10785.0
2021-06-22 13:35:00,94.12,94.18,94.04,94.18,8831.0,90.8549,90.9128,90.7777,90.9128,8831.0
2021-06-22 13:40:00,94.14,94.34,94.13,94.19,43210.0,90.8742,91.0673,90.8645,90.9225,43210.0
2021-06-22 13:45:00,94.21,94.55,94.11,94.52,69456.0,90.9418,91.27,90.8452,91.241,69456.0
2021-06-22 13:50:00,94.48,94.65,94.39,94.65,25905.0,91.2024,91.3665,91.1155,91.3665,25905.0
2021-06-22 13:55:00,94.63,94.72,94.4,94.61,48129.0,91.3472,91.4341,91.1252,91.3279,48129.0
2021-06-22 14:00:00,94.63,94.77,94.4,94.74,50449.0,91.3472,91.4823,91.1252,91.4534,50449.0
2021-06-22 14:05:00,94.69,94.73,94.42,94.53,18388.0,91.4051,91.4437,91.1445,91.2507,18388.0
2021-06-22 14:10:00,94.46,94.82,94.46,94.82,41823.0,91.1831,91.5306,91.1831,91.5306,41823.0
2021-06-22 14:15:00,94.84,94.92,94.73,94.83,25561.0,91.5499,91.6271,91.4437,91.5403,25561.0
2021-06-22 14:20:00,94.79,94.98,94.69,94.98,24479.0,91.5016,91.6851,91.4051,91.6851,24479.0
2021-06-22 14:25:00,94.95,95.07,94.83,94.99,47287.0,91.6561,91.7719,91.5403,91.6947,47287.0
2021-06-22 14:30:00,94.98,95.0,94.74,94.92,50833.0,91.6851,91.7044,91.4534,91.6271,50833.0
2021-06-22 14:35:00,94.92,95.05,94.63,95.04,72122.0,91.6271,91.7526,91.3472,91.743,72122.0
2021-06-22 14:40:00,94.99,95.03,94.74,94.84,35334.0,91.6947,91.7333,91.4534,91.5499,35334.0
2021-06-22 14:45:00,94.84,94.93,94.68,94.77,25305.0,91.5499,91.6368,91.3955,91.4823,25305.0
2021-06-22 14:50:00,94.75,95.05,94.74,95.05,30633.0,91.463,91.7526,91.4534,91.7526,30633.0
2021-06-22 14:55:00,95.05,95.14,94.91,94.95,24965.0,91.7526,91.8395,91.6175,91.6561,24965.0
2021-06-22 15:00:00,95.0,95.3,95.0,95.24,76586.0,91.7044,91.994,91.7044,91.936,76586.0
2021-06-22 15:05:00,95.23,95.45,95.13,95.41,42085.0,91.9264,92.1388,91.8299,92.1001,42085.0
2021-06-22 15:10:00,95.4,95.66,95.39,95.65,86152.0,92.0905,92.3415,92.0808,92.3318,86152.0
2021-06-22 15:15:00,95.66,96.23,95.66,96.2,131814.0,92.3415,92.8917,92.3415,92.8627,131814.0
2021-06-22 15:20:00,96.2,96.37,95.94,96.1,136618.0,92.8627,93.0268,92.6118,92.7662,136618.0
2021-06-22 15:25:00,96.11,96.5,96.09,96.3,101952.0,92.7759,93.1523,92.7566,92.9593,101952.0
2021-06-22 15:30:00,96.3,96.61,96.04,96.2,128578.0,92.9593,93.2585,92.7083,92.8627,128578.0
2021-06-22 15:35:00,96.17,96.31,95.98,96.13,29381.0,92.8338,92.9689,92.6504,92.7952,29381.0
2021-06-22 15:40:00,96.13,96.21,95.83,95.86,29617.0,92.7952,92.8724,92.5056,92.5345,29617.0
2021-06-22 15:45:00,95.84,96.24,95.83,96.02,51327.0,92.5152,92.9013,92.5056,92.689,51327.0
2021-06-22 15:50:00,95.94,96.23,95.82,96.13,39400.0,92.6118,92.8917,92.4959,92.7952,39400.0
2021-06-22 15:55:00,96.11,96.28,95.98,96.19,111475.0,92.7759,92.94,92.6504,92.8531,111475.0
2021-06-23 09:30:00,96.09,97.16,96.08,96.75,255298.0,92.7566,93.7894,92.7469,93.3937,255298.0
2021-06-23 09:35:00,96.76,97.35,96.76,97.18,89879.0,93.4033,93.9728,93.4033,93.8087,89879.0
2021-06-23 09:40:00,97.13,97.61,97.0,97.59,101777.0,93.7605,94.2238,93.635,94.2045,101777.0
2021-06-23 09:45:00,97.6,98.01,97.32,97.44,157291.0,94.2142,94.6099,93.9439,94.0597,157291.0
2021-06-23 09:50:00,97.4,97.59,96.91,97.01,75554.0,94.0211,94.2045,93.5481,93.6446,75554.0
2021-06-23 09:55:00,96.93,97.07,96.75,97.0,71613.0,93.5674,93.7026,93.3937,93.635,71613.0
2021-06-23 10:00:00,97.01,97.45,96.8,97.38,122092.0,93.6446,94.0694,93.4419,94.0018,122092.0
2021-06-23 10:05:00,97.33,97.75,97.25,97.71,68540.0,93.9535,94.359,93.8763,94.3204,68540.0
2021-06-23 10:10:00,97.63,97.95,97.6,97.88,46452.0,94.2431,94.552,94.2142,94.4845,46452.0
2021-06-23 10:15:00,97.8,98.01,97.8,97.91,66630.0,94.4072,94.6099,94.4072,94.5134,66630.0
2021-06-23 10:20:00,97.9,98.03,97.67,97.96,50875.0,94.5038,94.6293,94.2817,94.5617,50875.0
2021-06-23 10:25:00,98.01,98.19,97.73,97.87,44160.0,94.6099,94.7837,94.3397,94.4748,44160.0
2021-06-23 10:30:00,97.88,98.1,97.56,97.6,31723.0,94.4845,94.6968,94.1756,94.2142,31723.0
2021-06-23 10:35:00,97.64,97.8,97.39,97.59,40673.0,94.2528,94.4072,94.0115,94.2045,40673.0
2021-06-23 10:40:00,97.6,97.71,97.41,97.41,19700.0,94.2142,94.3204,94.0308,94.0308,19700.0
2021-06-23 10:45:00,97.43,97.51,97.05,97.05,38079.0,94.0501,94.1273,93.6832,93.6832,38079.0
2021-06-23 10:50:00,97.1,97.4,96.93,97.4,38546.0,93.7315,94.0211,93.5674,94.0211,38546.0
2021-06-23 10:55:00,97.38,97.59,97.33,97.58,40402.0,94.0018,94.2045,93.9535,94.1949,40402.0
2021-06-23 11:00:00,97.6,97.77,96.79,96.88,66843.0,94.2142,94.3783,93.4323,93.5191,66843.0
2021-06-23 11:05:00,96.83,96.98,96.58,96.88,59084.0,93.4709,93.6157,93.2296,93.5191,59084.0
2021-06-23 11:10:00,96.78,97.36,96.78,97.34,65557.0,93.4226,93.9825,93.4226,93.9632,65557.0
2021-06-23 11:15:00,97.35,97.5,97.33,97.46,75386.0,93.9728,94.1176,93.9535,94.079,75386.0
2021-06-23 11:20:00,97.42,97.49,97.32,97.39,23613.0,94.0404,94.108,93.9439,94.0115,23613.0
2021-06-23 11:25:00,97.38,97.47,97.33,97.45,10524.0,94.0018,94.0887,93.9535,94.0694,10524.0
2021-06-23 11:30:00,97.37,97.37,96.84,96.85,31838.0,93.9921,93.9921,93.4805,93.4902,31838.0
2021-06-23 11:35:00,96.87,97.01,96.72,96.94,44191.0,93.5095,93.6446,93.3647,93.5771,44191.0
2021-06-23 11:40:00,96.89,97.03,96.89,96.98,13355.0,93.5288,93.6639,93.5288,93.6157,13355.0
2021-06-23 11:45:00,97.02,97.06,96.86,96.99,16332.0,93.6543,93.6929,93.4998,93.6253,16332.0
2021-06-23 11:50:00,96.93,97.09,96.92,97.05,12708.0,93.5674,93.7219,93.5578,93.6832,12708.0
2021-06-23 11:55:00,97.03,97.07,96.75,96.85,17637.0,93.6639,93.7026,93.3937,93.4902,17637.0
2021-06-23 12:00:00,96.81,96.95,96.68,96.93,18966.0,93.4516,93.5867,93.3261,93.5674,18966.0
2021-06-23 12:05:00,96.95,97.02,96.77,96.95,12784.0,93.5867,93.6543,93.413,93.5867,12784.0
2021-06-23 12:10:00,96.97,97.22,96.95,97.09,46428.0,93.606,93.8474,93.5867,93.7219,46428.0
2021-06-23 12:15:00,97.14,97.34,97.12,97.34,10348.0,93.7701,93.9632,93.7508,93.9632,10348.0
2021-06-23 12:20:00,97.39,97.64,97.3,97.63,17048.0,94.0115,94.2528,93.9246,94.2431,17048.0
2021-06-23 12:25:00,97.62,97.77,97.56,97.77,19010.0,94.2335,94.3783,94.1756,94.3783,19010.0
2021-06-23 12:30:00,97.79,97.83,97.52,97.64,30278.0,94.3976,94.4362,94.1369,94.2528,30278.0
2021-06-23 12:35:00,97.66,97.97,97.1,97.15,56568.0,94.2721,94.5713,93.7315,93.7798,56568.0
2021-06-23 12:40:00,97.07,97.6,96.94,97.6,44758.0,93.7026,94.2142,93.5771,94.2142,44758.0
2021-06-23 12:45:00,97.62,97.66,97.41,97.52,22682.0,94.2335,94.2721,94.0308,94.1369,22682.0
2021-06-23 12:50:00,97.55,97.58,97.51,97.58,8961.0,94.1659,94.1949,94.1273,94.1949,8961.0
2021-06-23 12:55:00,97.54,97.54,97.28,97.48,7295.0,94.1562,94.1562,93.9053,94.0983,7295.0
2021-06-23 13:00:00,97.55,97.59,97.43,97.53,7479.0,94.1659,94.2045,94.0501,94.1466,7479.0
2021-06-23 13:05:00,97.55,97.69,97.53,97.69,19403.0,94.1659,94.301,94.1466,94.301,19403.0
2021-06-23 13:10:00,97.71,97.79,97.58,97.58,7377.0,94.3204,94.3976,94.1949,94.1949,7377.0
2021-06-23 13:15:00,97.74,97.85,97.69,97.84,16887.0,94.3493,94.4555,94.301,94.4458,16887.0
2021-06-23 13:20:00,97.81,98.14,97.81,98.13,44540.0,94.4169,94.7354,94.4169,94.7258,44540.0
2021-06-23 13:25:00,98.16,98.39,98.14,98.3,71491.0,94.7547,94.9768,94.7354,94.8899,71491.0
2021-06-23 13:30:00,98.19,98.32,98.13,98.32,17886.0,94.7837,94.9092,94.7258,94.9092,17886.0
2021-06-23 13:35:00,98.37,98.47,98.3,98.36,34763.0,94.9575,95.054,94.8899,94.9478,34763.0
2021-06-23 13:40:00,98.35,98.35,98.15,98.26,18181.0,94.9381,94.9381,94.7451,94.8513,18181.0
2021-06-23 13:45:00,98.33,98.48,98.25,98.47,17104.0,94.9188,95.0636,94.8416,95.054,17104.0
2021-06-23 13:50:00,98.5,98.58,98.39,98.53,47846.0,95.0829,95.1602,94.9768,95.1119,47846.0
2021-06-23 13:55:00,98.52,98.53,98.42,98.47,7099.0,95.1023,95.1119,95.0057,95.054,7099.0
2021-06-23 14:00:00,98.46,98.51,98.24,98.24,22764.0,95.0443,95.0926,94.832,94.832,22764.0
2021-06-23 14:05:00,98.27,98.39,98.25,98.35,5414.0,94.8609,94.9768,94.8416,94.9381,5414.0
2021-06-23 14:10:00,98.39,98.49,98.38,98.4,9644.0,94.9768,95.0733,94.9671,94.9864,9644.0
2021-06-23 14:15:00,98.41,98.42,98.05,98.09,13008.0,94.9961,95.0057,94.6486,94.6872,13008.0
2021-06-23 14:20:00,98.04,98.12,97.85,97.96,55725.0,94.6389,94.7161,94.4555,94.5617,55725.0
2021-06-23 14:25:00,97.98,98.07,97.79,97.9,12560.0,94.581,94.6679,94.3976,94.5038,12560.0
2021-06-23 14:30:00,97.87,97.98,97.74,97.8,33446.0,94.4748,94.581,94.3493,94.4072,33446.0
2021-06-23 14:35:00,97.83,97.83,97.68,97.75,18309.0,94.4362,94.4362,94.2914,94.359,18309.0
2021-06-23 14:40:00,97.8,97.87,97.68,97.8,28221.0,94.4072,94.4748,94.2914,94.4072,28221.0
2021-06-23 14:45:00,97.81,97.85,97.76,97.85,12597.0,94.4169,94.4555,94.3686,94.4555,12597.0
2021-06-23 14:50:00,97.84,97.97,97.82,97.96,39918.0,94.4458,94.5713,94.4265,94.5617,39918.0
2021-06-23 14:55:00,97.98,98.11,97.93,97.93,40999.0,94.581,94.7065,94.5327,94.5327,40999.0
2021-06-23 15:00:00,97.88,98.16,97.88,98.04,20783.0,94.4845,94.7547,94.4845,94.6389,20783.0
2021-06-23 15:05:00,98.05,98.15,97.84,97.98,9097.0,94.6486,94.7451,94.4458,94.581,9097.0
2021-06-23 15:10:00,98.1,98.11,97.97,97.99,8209.0,94.6968,94.7065,94.5713,94.5906,8209.0
2021-06-23 15:15:00,97.88,97.95,97.66,97.89,35474.0,94.4845,94.552,94.2721,94.4941,35474.0
2021-06-23 15:20:00,97.96,98.11,97.87,98.06,25238.0,94.5617,94.7065,94.4748,94.6582,25238.0
2021-06-23 15:25:00,98.07,98.24,98.04,98.24,31084.0,94.6679,94.832,94.6389,94.832,31084.0
2021-06-23 15:30:00,98.21,98.4,98.17,98.18,24091.0,94.803,94.9864,94.7644,94.774,24091.0
2021-06-23 15:35:00,98.17,98.22,97.84,97.84,32325.0,94.7644,94.8127,94.4458,94.4458,32325.0
2021-06-23 15:40:00,97.86,97.91,97.55,97.6,45370.0,94.4651,94.5134,94.1659,94.2142,45370.0
2021-06-23 15:45:00,97.57,97.58,97.11,97.24,47778.0,94.1852,94.1949,93.7412,93.8667,47778.0
2021-06-23 15:50:00,97.19,97.21,96.77,96.98,64406.0,93.8184,93.8377,93.413,93.6157,64406.0
2021-06-23 15:55:00,97.0,97.18,96.93,97.11,82477.0,93.635,93.8087,93.5674,93.7412,82477.0
2021-06-24 09:30:00,98.76,99.09,98.48,98.59,218661.0,95.3339,95.6525,95.0636,95.1698,218661.0
2021-06-24 09:35:00,98.59,98.69,98.25,98.31,105381.0,95.1698,95.2664,94.8416,94.8995,105381.0
2021-06-24 09:40:00,98.32,98.92,98.3,98.3,123324.0,94.9092,95.4884,94.8899,94.8899,123324.0
2021-06-24 09:45:00,98.43,98.76,98.41,98.56,55505.0,95.0154,95.3339,94.9961,95.1409,55505.0
2021-06-24 09:50:00,98.63,98.65,98.33,98.51,67891.0,95.2084,95.2277,94.9188,95.0926,67891.0
2021-06-24 09:55:00,98.48,98.61,98.11,98.23,121685.0,95.0636,95.1891,94.7065,94.8223,121685.0
2021-06-24 10:00:00,98.29,98.54,98.02,98.52,157510.0,94.8802,95.1216,94.6196,95.1023,157510.0
2021-06-24 10:05:00,98.52,98.6,98.2,98.5,43703.0,95.1023,95.1795,94.7934,95.0829,43703.0
2021-06-24 10:10:00,98.55,98.64,98.4,98.55,31469.0,95.1312,95.2181,94.9864,95.1312,31469.0
2021-06-24 10:15:00,98.55,98.76,98.22,98.71,46205.0,95.1312,95.3339,94.8127,95.2857,46205.0
2021-06-24 10:20:00,98.67,98.94,98.58,98.91,48322.0,95.247,95.5077,95.1602,95.4787,48322.0
2021-06-24 10:25:00,98.91,99.03,98.83,98.93,77894.0,95.4787,95.5946,95.4015,95.498,77894.0
2021-06-24 10:30:00,98.93,99.07,98.79,98.97,52048.0,95.498,95.6332,95.3629,95.5366,52048.0
2021-06-24 10:35:00,98.94,98.94,98.68,98.78,21298.0,95.5077,95.5077,95.2567,95.3532,21298.0
2021-06-24 10:40:00,98.79,98.85,98.4,98.82,82531.0,95.3629,95.4208,94.9864,95.3918,82531.0
2021-06-24 10:45:00,98.8,98.96,98.66,98.7,22778.0,95.3725,95.527,95.2374,95.276,22778.0
2021-06-24 10:50:00,98.79,98.83,98.58,98.77,29718.0,95.3629,95.4015,95.1602,95.3436,29718.0
2021-06-24 10:55:00,98.62,98.77,98.5,98.76,30739.0,95.1988,95.3436,95.0829,95.3339,30739.0
2021-06-24 11:00:00,98.7,99.07,98.69,99.07,39506.0,95.276,95.6332,95.2664,95.6332,39506.0
2021-06-24 11:05:00,99.06,99.12,98.97,99.05,43072.0,95.6235,95.6814,95.5366,95.6139,43072.0
2021-06-24 11:10:00,99.04,99.09,98.87,98.9,20697.0,95.6042,95.6525,95.4401,95.4691,20697.0
2021-06-24 11:15:00,98.84,98.97,98.66,98.97,23095.0,95.4112,95.5366,95.2374,95.5366,23095.0
2021-06-24 11:20:00,98.93,99.06,98.87,99.02,17138.0,95.498,95.6235,95.4401,95.5849,17138.0
2021-06-24 11:25:00,99.04,99.16,98.98,99.12,74059.0,95.6042,95.7201,95.5463,95.6814,74059.0
2021-06-24 11:30:00,99.13,99.34,99.02,99.33,54746.0,95.6911,95.8938,95.5849,95.8842,54746.0
2021-06-24 11:35:00,99.3,99.41,99.17,99.36,34044.0,95.8552,95.9614,95.7297,95.9131,34044.0
2021-06-24 11:40:00,99.38,99.43,99.21,99.43,40735.0,95.9324,95.9807,95.7683,95.9807,40735.0
2021-06-24 11:45:00,99.38,99.4,99.21,99.28,11207.0,95.9324,95.9517,95.7683,95.8359,11207.0
2021-06-24 11:50:00,99.3,99.35,99.13,99.13,6347.0,95.8552,95.9035,95.6911,95.6911,6347.0
2021-06-24 11:55:00,99.3,99.32,99.16,99.3,10867.0,95.8552,95.8745,95.7201,95.8552,10867.0
2021-06-24 12:00:00,99.32,99.34,99.18,99.2,9400.0,95.8745,95.8938,95.7394,95.7587,9400.0
2021-06-24 12:05:00,99.25,99.28,99.14,99.15,8825.0,95.8069,95.8359,95.7007,95.7104,8825.0
2021-06-24 12:10:00,99.16,99.16,98.81,99.02,24260.0,95.7201,95.7201,95.3822,95.5849,24260.0
2021-06-24 12:15:00,99.06,99.16,99.0,99.06,15488.0,95.6235,95.7201,95.5656,95.6235,15488.0
2021-06-24 12:20:00,99.1,99.29,99.07,99.29,16394.0,95.6621,95.8455,95.6332,95.8455,16394.0
2021-06-24 12:25:00,99.25,99.44,99.24,99.44,28599.0,95.8069,95.9903,95.7973,95.9903,28599.0
2021-06-24 12:30:00,99.42,99.44,99.21,99.31,9992.0,95.971,95.9903,95.7683,95.8648,9992.0
2021-06-24 12:35:00,99.31,99.4,99.23,99.35,16489.0,95.8648,95.9517,95.7876,95.9035,16489.0
2021-06-24 12:40:00,99.39,99.71,99.36,99.71,64209.0,95.9421,96.251,95.9131,96.251,64209.0
2021-06-24 12:45:00,99.72,100.04,99.71,99.88,160444.0,96.2606,96.5695,96.251,96.4151,160444.0
2021-06-24 12:50:00,99.86,99.87,99.67,99.75,18250.0,96.3958,96.4054,96.2124,96.2896,18250.0
2021-06-24 12:55:00,99.79,99.79,99.42,99.6,35682.0,96.3282,96.3282,95.971,96.1448,35682.0
2021-06-24 13:00:00,99.56,99.81,99.54,99.81,29550.0,96.1062,96.3475,96.0869,96.3475,29550.0
2021-06-24 13:05:00,99.78,99.95,99.63,99.64,28847.0,96.3185,96.4826,96.1737,96.1834,28847.0
2021-06-24 13:10:00,99.6,99.85,99.54,99.84,16215.0,96.1448,96.3861,96.0869,96.3765,16215.0
2021-06-24 13:15:00,99.76,99.89,99.48,99.52,23507.0,96.2992,96.4247,96.0289,96.0676,23507.0
2021-06-24 13:20:00,99.51,99.75,99.4,99.75,28802.0,96.0579,96.2896,95.9517,96.2896,28802.0
2021-06-24 13:25:00,99.76,99.83,99.63,99.63,19569.0,96.2992,96.3668,96.1737,96.1737,19569.0
2021-06-24 13:30:00,99.68,99.93,99.67,99.88,30275.0,96.222,96.4633,96.2124,96.4151,30275.0
2021-06-24 13:35:00,99.81,99.95,99.75,99.86,25481.0,96.3475,96.4826,96.2896,96.3958,25481.0
2021-06-24 13:40:00,99.87,99.9,99.69,99.69,14833.0,96.4054,96.4344,96.2317,96.2317,14833.0
2021-06-24 13:45:00,99.72,99.84,99.5,99.72,28474.0,96.2606,96.3765,96.0483,96.2606,28474.0
2021-06-24 13:50:00,99.74,99.98,99.51,99.95,34974.0,96.2799,96.5116,96.0579,96.4826,34974.0
2021-06-24 13:55:00,99.93,100.08,99.88,100.08,63861.0,96.4633,96.6081,96.4151,96.6081,63861.0
2021-06-24 14:00:00,100.08,100.34,100.0,100.19,83207.0,96.6081,96.8591,96.5309,96.7143,83207.0
2021-06-24 14:05:00,100.23,100.3,100.09,100.17,35340.0,96.7529,96.8205,96.6178,96.695,35340.0
2021-06-24 14:10:00,100.13,100.39,100.13,100.29,27813.0,96.6564,96.9074,96.6564,96.8108,27813.0
2021-06-24 14:15:00,100.3,100.48,100.25,100.35,27963.0,96.8205,96.9943,96.7722,96.8688,27963.0
2021-06-24 14:20:00,100.39,100.53,100.38,100.38,47416.0,96.9074,97.0425,96.8977,96.8977,47416.0
2021-06-24 14:25:00,100.39,100.67,100.35,100.64,44579.0,96.9074,97.1777,96.8688,97.1487,44579.0
2021-06-24 14:30:00,100.66,100.76,100.59,100.69,58953.0,97.168,97.2645,97.1004,97.197,58953.0
2021-06-24 14:35:00,100.66,100.76,100.59,100.72,27866.0,97.168,97.2645,97.1004,97.2259,27866.0
2021-06-24 14:40:00,100.67,100.77,100.61,100.77,21740.0,97.1777,97.2742,97.1197,97.2742,21740.0
2021-06-24 14:45:00,100.73,100.81,100.52,100.59,31878.0,97.2356,97.3128,97.0329,97.1004,31878.0
2021-06-24 14:50:00,100.63,100.66,100.48,100.61,22699.0,97.1391,97.168,96.9943,97.1197,22699.0
2021-06-24 14:55:00,100.61,100.7,100.55,100.59,15258.0,97.1197,97.2066,97.0618,97.1004,15258.0
2021-06-24 15:00:00,100.59,100.74,100.45,100.46,30362.0,97.1004,97.2452,96.9653,96.975,30362.0
2021-06-24 15:05:00,100.47,100.59,100.44,100.49,9022.0,96.9846,97.1004,96.9556,97.0039,9022.0
2021-06-24 15:10:00,100.49,100.96,100.47,100.93,73766.0,97.0039,97.4576,96.9846,97.4286,73766.0
2021-06-24 15:15:00,100.95,101.0,100.69,100.98,30598.0,97.448,97.4962,97.197,97.4769,30598.0
2021-06-24 15:20:00,100.95,101.01,100.49,100.54,45822.0,97.448,97.5059,97.0039,97.0522,45822.0
2021-06-24 15:25:00,100.56,100.71,100.52,100.58,20245.0,97.0715,97.2163,97.0329,97.0908,20245.0
2021-06-24 15:30:00,100.71,100.76,100.54,100.67,11987.0,97.2163,97.2645,97.0522,97.1777,11987.0
2021-06-24 15:35:00,100.66,100.9,100.66,100.74,21311.0,97.168,97.3997,97.168,97.2452,21311.0
2021-06-24 15:40:00,100.77,100.84,100.62,100.74,13601.0,97.2742,97.3418,97.1294,97.2452,13601.0
2021-06-24 15:45:00,100.77,100.87,100.66,100.68,24379.0,97.2742,97.3707,97.168,97.1873,24379.0
2021-06-24 15:50:00,100.61,100.95,100.6,100.88,26733.0,97.1197,97.448,97.1101,97.3804,26733.0
2021-06-24 15:55:00,100.81,101.03,100.59,100.99,153809.0,97.3128,97.5252,97.1004,97.4866,153809.0
2021-06-25 09:30:00,101.49,101.86,101.09,101.09,275034.0,97.9692,98.3264,97.5831,97.5831,275034.0
2021-06-25 09:35:00,101.12,101.61,101.05,101.54,71563.0,97.6121,98.0851,97.5445,98.0175,71563.0
2021-06-25 09:40:00,101.56,101.95,101.52,101.85,97565.0,98.0368,98.4133,97.9982,98.3167,97565.0
2021-06-25 09:45:00,101.8,102.41,101.8,102.01,239373.0,98.2685,98.8573,98.2685,98.4712,239373.0
2021-06-25 09:50:00,102.0,102.48,101.77,101.78,218761.0,98.4615,98.9249,98.2395,98.2492,218761.0
2021-06-25 09:55:00,101.77,101.83,101.29,101.39,217915.0,98.2395,98.2974,97.7762,97.8727,217915.0
2021-06-25 10:00:00,101.34,101.65,100.9,101.48,171062.0,97.8244,98.1237,97.3997,97.9596,171062.0
2021-06-25 10:05:00,101.44,102.11,101.42,101.9,234973.0,97.921,98.5677,97.9016,98.365,234973.0
2021-06-25 10:10:00,101.97,102.21,101.87,101.95,141127.0,98.4326,98.6642,98.336,98.4133,141127.0
2021-06-25 10:15:00,102.02,102.49,102.02,102.49,152110.0,98.4808,98.9345,98.4808,98.9345,152110.0
2021-06-25 10:20:00,102.47,102.49,101.96,102.07,62284.0,98.9152,98.9345,98.4229,98.5291,62284.0
2021-06-25 10:25:00,102.05,102.16,101.73,102.0,60302.0,98.5098,98.616,98.2009,98.4615,60302.0
2021-06-25 10:30:00,102.1,102.32,102.07,102.17,60381.0,98.5581,98.7704,98.5291,98.6256,60381.0
2021-06-25 10:35:00,102.1,102.12,101.81,101.85,42033.0,98.5581,98.5774,98.2781,98.3167,42033.0
2021-06-25 10:40:00,101.81,101.92,101.58,101.73,60318.0,98.2781,98.3843,98.0561,98.2009,60318.0
2021-06-25 10:45:00,101.72,102.04,101.7,102.03,46533.0,98.1912,98.5001,98.1719,98.4905,46533.0
2021-06-25 10:50:00,101.96,102.15,101.81,102.1,45296.0,98.4229,98.6063,98.2781,98.5581,45296.0
2021-06-25 10:55:00,102.04,102.1,101.59,101.59,44074.0,98.5001,98.5581,98.0658,98.0658,44074.0
2021-06-25 11:00:00,101.61,101.99,101.61,101.87,25698.0,98.0851,98.4519,98.0851,98.336,25698.0
2021-06-25 11:05:00,101.95,101.95,101.61,101.7,42003.0,98.4133,98.4133,98.0851,98.1719,42003.0
2021-06-25 11:10:00,101.73,101.96,101.65,101.89,23239.0,98.2009,98.4229,98.1237,98.3553,23239.0
2021-06-25 11:15:00,101.8,102.08,101.76,101.95,36831.0,98.2685,98.5388,98.2299,98.4133,36831.0
2021-06-25 11:20:00,101.91,102.08,101.87,102.03,28272.0,98.3747,98.5388,98.336,98.4905,28272.0
2021-06-25 11:25:00,102.1,102.28,102.04,102.21,52884.0,98.5581,98.7318,98.5001,98.6642,52884.0
2021-06-25 11:30:00,102.25,102.29,102.18,102.24,30419.0,98.7029,98.7415,98.6353,98.6932,30419.0
2021-06-25 11:35:00,102.19,102.32,102.14,102.26,14867.0,98.6449,98.7704,98.5967,98.7125,14867.0
2021-06-25 11:40:00,102.28,102.28,102.1,102.12,19334.0,98.7318,98.7318,98.5581,98.5774,19334.0
2021-06-25 11:45:00,102.11,102.21,102.1,102.14,11386.0,98.5677,98.6642,98.5581,98.5967,11386.0
2021-06-25 11:50:00,102.13,102.24,102.09,102.24,7948.0,98.587,98.6932,98.5484,98.6932,7948.0
2021-06-25 11:55:00,102.25,102.31,102.18,102.25,28571.0,98.7029,98.7608,98.6353,98.7029,28571.0
2021-06-25 12:00:00,102.24,102.41,102.24,102.39,43767.0,98.6932,98.8573,98.6932,98.838,43767.0
2021-06-25 12:05:00,102.39,102.54,102.34,102.46,151453.0,98.838,98.9828,98.7897,98.9056,151453.0
2021-06-25 12:10:00,102.47,102.48,102.18,102.24,67150.0,98.9152,98.9249,98.6353,98.6932,67150.0
2021-06-25 12:15:00,102.23,102.4,102.07,102.23,62142.0,98.6835,98.8477,98.5291,98.6835,62142.0
2021-06-25 12:20:00,102.27,102.35,102.07,102.08,34564.0,98.7222,98.7994,98.5291,98.5388,34564.0
2021-06-25 12:25:00,102.09,102.09,101.7,101.7,65876.0,98.5484,98.5484,98.1719,98.1719,65876.0
2021-06-25 12:30:00,101.72,102.13,101.72,102.1,27114.0,98.1912,98.587,98.1912,98.5581,27114.0
2021-06-25 12:35:00,102.05,102.14,101.99,102.12,19975.0,98.5098,98.5967,98.4519,98.5774,19975.0
2021-06-25 12:40:00,102.12,102.27,102.11,102.19,21702.0,98.5774,98.7222,98.5677,98.6449,21702.0
2021-06-25 12:45:00,102.21,102.24,102.06,102.09,24950.0,98.6642,98.6932,98.5194,98.5484,24950.0
2021-06-25 12:50:00,102.15,102.17,101.98,102.03,12461.0,98.6063,98.6256,98.4422,98.4905,12461.0
2021-06-25 12:55:00,101.99,102.19,101.98,102.19,11429.0,98.4519,98.6449,98.4422,98.6449,11429.0
2021-06-25 13:00:00,102.14,102.14,101.94,101.98,10596.0,98.5967,98.5967,98.4036,98.4422,10596.0
2021-06-25 13:05:00,102.0,102.1,101.92,101.93,6691.0,98.4615,98.5581,98.3843,98.394,6691.0
2021-06-25 13:10:00,101.93,101.95,101.75,101.79,27891.0,98.394,98.4133,98.2202,98.2588,27891.0
2021-06-25 13:15:00,101.8,102.1,101.73,101.98,59054.0,98.2685,98.5581,98.2009,98.4422,59054.0
2021-06-25 13:20:00,101.98,102.1,101.89,101.92,13915.0,98.4422,98.5581,98.3553,98.3843,13915.0
2021-06-25 13:25:00,101.88,101.96,101.82,101.96,13085.0,98.3457,98.4229,98.2878,98.4229,13085.0
2021-06-25 13:30:00,101.9,101.9,101.65,101.87,49201.0,98.365,98.365,98.1237,98.336,49201.0
2021-06-25 13:35:00,101.82,101.86,101.71,101.75,13531.0,98.2878,98.3264,98.1816,98.2202,13531.0
2021-06-25 13:40:00,101.75,101.9,101.66,101.84,29606.0,98.2202,98.365,98.1333,98.3071,29606.0
2021-06-25 13:45:00,101.86,101.96,101.8,101.86,17340.0,98.3264,98.4229,98.2685,98.3264,17340.0
2021-06-25 13:50:00,101.83,101.89,101.75,101.88,22274.0,98.2974,98.3553,98.2202,98.3457,22274.0
2021-06-25 13:55:00,101.9,102.03,101.85,101.97,26837.0,98.365,98.4905,98.3167,98.4326,26837.0
2021-06-25 14:00:00,101.94,101.96,101.85,101.95,27438.0,98.4036,98.4229,98.3167,98.4133,27438.0
2021-06-25 14:05:00,101.95,102.04,101.88,101.92,20235.0,98.4133,98.5001,98.3457,98.3843,20235.0
2021-06-25 14:10:00,101.93,102.1,101.91,102.06,17370.0,98.394,98.5581,98.3747,98.5194,17370.0
2021-06-25 14:15:00,102.05,102.05,101.83,101.86,25660.0,98.5098,98.5098,98.2974,98.3264,25660.0
2021-06-25 14:20:00,101.85,101.95,101.81,101.91,21147.0,98.3167,98.4133,98.2781,98.3747,21147.0
2021-06-25 14:25:00,101.85,101.93,101.8,101.88,24856.0,98.3167,98.394,98.2685,98.3457,24856.0
2021-06-25 14:30:00,101.86,102.15,101.83,102.09,56726.0,98.3264,98.6063,98.2974,98.5484,56726.0
2021-06-25 14:35:00,102.14,102.43,102.11,102.43,78820.0,98.5967,98.8766,98.5677,98.8766,78820.0
2021-06-25 14:40:00,102.41,102.5,102.22,102.32,70130.0,98.8573,98.9442,98.6739,98.7704,70130.0
2021-06-25 14:45:00,102.32,102.4,102.24,102.4,38383.0,98.7704,98.8477,98.6932,98.8477,38383.0
2021-06-25 14:50:00,102.42,102.52,102.38,102.51,82779.0,98.867,98.9635,98.8283,98.9538,82779.0
2021-06-25 14:55:00,102.5,102.81,102.49,102.77,142774.0,98.9442,99.2434,98.9345,99.2048,142774.0
2021-06-25 15:00:00,102.77,102.95,102.69,102.81,113363.0,99.2048,99.3786,99.1276,99.2434,113363.0
2021-06-25 15:05:00,102.82,102.86,102.65,102.78,109055.0,99.2531,99.2917,99.089,99.2145,109055.0
2021-06-25 15:10:00,102.77,102.95,102.75,102.95,90364.0,99.2048,99.3786,99.1855,99.3786,90364.0
2021-06-25 15:15:00,102.95,103.03,102.88,102.89,158522.0,99.3786,99.4558,99.311,99.3207,158522.0
2021-06-25 15:20:00,102.91,102.93,102.71,102.81,83358.0,99.34,99.3593,99.1469,99.2434,83358.0
2021-06-25 15:25:00,102.81,102.9,102.76,102.79,44245.0,99.2434,99.3303,99.1952,99.2241,44245.0
2021-06-25 15:30:00,102.8,102.82,102.33,102.33,113640.0,99.2338,99.2531,98.7801,98.7801,113640.0
2021-06-25 15:35:00,102.34,102.5,102.26,102.31,89224.0,98.7897,98.9442,98.7125,98.7608,89224.0
2021-06-25 15:40:00,102.31,102.57,102.31,102.32,54186.0,98.7608,99.0118,98.7608,98.7704,54186.0
2021-06-25 15:45:00,102.32,102.49,102.23,102.34,76278.0,98.7704,98.9345,98.6835,98.7897,76278.0
2021-06-25 15:50:00,102.34,102.34,101.25,101.32,111258.0,98.7897,98.7897,97.7375,97.8051,111258.0
2021-06-25 15:55:00,101.28,101.58,100.88,100.88,278014.0,97.7665,98.0561,97.3804,97.3804,278014.0
2021-06-28 09:30:00,101.48,101.95,101.01,101.32,309081.0,97.9596,98.4133,97.5059,97.8051,309081.0
2021-06-28 09:35:00,101.48,101.49,100.11,100.31,175872.0,97.9596,97.9692,96.6371,96.8302,175872.0
2021-06-28 09:40:00,100.32,100.32,99.6,100.08,185369.0,96.8398,96.8398,96.1448,96.6081,185369.0
2021-06-28 09:45:00,100.11,100.13,99.34,99.54,155481.0,96.6371,96.6564,95.8938,96.0869,155481.0
2021-06-28 09:50:00,99.52,99.91,99.19,99.74,159586.0,96.0676,96.444,95.749,96.2799,159586.0
2021-06-28 09:55:00,99.86,100.27,99.78,100.26,109329.0,96.3958,96.7915,96.3185,96.7819,109329.0
2021-06-28 10:00:00,100.2,100.24,99.64,99.64,114556.0,96.724,96.7626,96.1834,96.1834,114556.0
2021-06-28 10:05:00,99.73,99.76,99.19,99.28,103392.0,96.2703,96.2992,95.749,95.8359,103392.0
2021-06-28 10:10:00,99.32,99.37,98.99,99.22,163574.0,95.8745,95.9228,95.5559,95.778,163574.0
2021-06-28 10:15:00,99.22,99.76,98.97,99.68,188514.0,95.778,96.2992,95.5366,96.222,188514.0
2021-06-28 10:20:00,99.62,99.86,99.34,99.86,98484.0,96.1641,96.3958,95.8938,96.3958,98484.0
2021-06-28 10:25:00,99.73,99.8,99.45,99.62,83736.0,96.2703,96.3378,96.0,96.1641,83736.0
2021-06-28 10:30:00,99.62,99.62,99.4,99.45,34738.0,96.1641,96.1641,95.9517,96.0,34738.0
2021-06-28 10:35:00,99.4,99.44,98.74,98.76,131715.0,95.9517,95.9903,95.3146,95.3339,131715.0
2021-06-28 10:40:00,98.77,98.95,98.55,98.79,91744.0,95.3436,95.5173,95.1312,95.3629,91744.0
2021-06-28 10:45:00,98.77,98.82,98.5,98.78,50585.0,95.3436,95.3918,95.0829,95.3532,50585.0
2021-06-28 10:50:00,98.8,99.55,98.79,99.49,149840.0,95.3725,96.0965,95.3629,96.0386,149840.0
2021-06-28 10:55:00,99.44,99.59,99.3,99.43,42933.0,95.9903,96.1351,95.8552,95.9807,42933.0
2021-06-28 11:00:00,99.43,99.47,99.0,99.36,84333.0,95.9807,96.0193,95.5656,95.9131,84333.0
2021-06-28 11:05:00,99.33,99.52,99.26,99.31,75033.0,95.8842,96.0676,95.8166,95.8648,75033.0
2021-06-28 11:10:00,99.24,99.65,99.18,99.52,73940.0,95.7973,96.1931,95.7394,96.0676,73940.0
2021-06-28 11:15:00,99.52,99.54,99.19,99.37,24021.0,96.0676,96.0869,95.749,95.9228,24021.0
2021-06-28 11:20:00,99.33,99.43,99.2,99.25,18009.0,95.8842,95.9807,95.7587,95.8069,18009.0
2021-06-28 11:25:00,99.36,99.45,98.97,99.15,83610.0,95.9131,96.0,95.5366,95.7104,83610.0
2021-06-28 11:30:00,99.0,99.14,98.88,99.04,26083.0,95.5656,95.7007,95.4498,95.6042,26083.0
2021-06-28 11:35:00,99.0,99.04,98.73,98.98,39405.0,95.5656,95.6042,95.305,95.5463,39405.0
2021-06-28 11:40:00,98.94,99.02,98.79,98.98,20737.0,95.5077,95.5849,95.3629,95.5463,20737.0
2021-06-28 11:45:00,99.0,99.0,98.68,98.9,49763.0,95.5656,95.5656,95.2567,95.4691,49763.0
2021-06-28 11:50:00,98.91,98.97,98.84,98.88,8154.0,95.4787,95.5366,95.4112,95.4498,8154.0
2021-06-28 11:55:00,98.94,99.33,98.93,99.31,38244.0,95.5077,95.8842,95.498,95.8648,38244.0
2021-06-28 12:00:00,99.3,99.42,99.2,99.26,39639.0,95.8552,95.971,95.7587,95.8166,39639.0
2021-06-28 12:05:00,99.26,99.26,98.92,99.05,26335.0,95.8166,95.8166,95.4884,95.6139,26335.0
2021-06-28 12:10:00,99.12,99.14,98.56,98.81,76638.0,95.6814,95.7007,95.1409,95.3822,76638.0
2021-06-28 12:15:00,98.75,98.95,98.58,98.8,24391.0,95.3243,95.5173,95.1602,95.3725,24391.0
2021-06-28 12:20:00,98.78,98.89,98.52,98.85,21926.0,95.3532,95.4594,95.1023,95.4208,21926.0
2021-06-28 12:25:00,98.84,98.9,98.52,98.6,18343.0,95.4112,95.4691,95.1023,95.1795,18343.0
2021-06-28 12:30:00,98.61,98.66,98.25,98.6,92467.0,95.1891,95.2374,94.8416,95.1795,92467.0
2021-06-28 12:35:00,98.59,98.6,98.35,98.5,38089.0,95.1698,95.1795,94.9381,95.0829,38089.0
2021-06-28 12:40:00,98.49,98.54,98.22,98.35,41547.0,95.0733,95.1216,94.8127,94.9381,41547.0
2021-06-28 12:45:00,98.4,98.74,98.3,98.74,42609.0,94.9864,95.3146,94.8899,95.3146,42609.0
2021-06-28 12:50:00,98.68,98.75,98.56,98.62,34273.0,95.2567,95.3243,95.1409,95.1988,34273.0
2021-06-28 12:55:00,98.55,98.8,98.48,98.7,64918.0,95.1312,95.3725,95.0636,95.276,64918.0
2021-06-28 13:00:00,98.76,98.76,98.32,98.43,24350.0,95.3339,95.3339,94.9092,95.0154,24350.0
2021-06-28 13:05:00,98.39,98.54,98.36,98.5,18053.0,94.9768,95.1216,94.9478,95.0829,18053.0
2021-06-28 13:10:00,98.5,98.53,98.05,98.1,51392.0,95.0829,95.1119,94.6486,94.6968,51392.0
2021-06-28 13:15:00,98.09,98.37,98.05,98.22,46070.0,94.6872,94.9575,94.6486,94.8127,46070.0
2021-06-28 13:20:00,98.28,98.39,98.1,98.13,11533.0,94.8706,94.9768,94.6968,94.7258,11533.0
2021-06-28 13:25:00,98.11,98.15,97.01,97.37,203044.0,94.7065,94.7451,93.6446,93.9921,203044.0
2021-06-28 13:30:00,97.35,97.76,97.22,97.7,96064.0,93.9728,94.3686,93.8474,94.3107,96064.0
2021-06-28 13:35:00,97.67,98.11,97.66,97.94,71266.0,94.2817,94.7065,94.2721,94.5424,71266.0
2021-06-28 13:40:00,97.94,98.12,97.91,98.12,16764.0,94.5424,94.7161,94.5134,94.7161,16764.0
2021-06-28 13:45:00,98.13,98.43,98.13,98.34,43141.0,94.7258,95.0154,94.7258,94.9285,43141.0
2021-06-28 13:50:00,98.33,98.47,98.32,98.37,28212.0,94.9188,95.054,94.9092,94.9575,28212.0
2021-06-28 13:55:00,98.39,98.58,98.32,98.51,43417.0,94.9768,95.1602,94.9092,95.0926,43417.0
2021-06-28 14:00:00,98.46,98.95,98.35,98.87,77908.0,95.0443,95.5173,94.9381,95.4401,77908.0
2021-06-28 14:05:00,98.84,99.01,98.72,98.78,35416.0,95.4112,95.5753,95.2953,95.3532,35416.0
2021-06-28 14:10:00,98.8,98.99,98.8,98.95,17926.0,95.3725,95.5559,95.3725,95.5173,17926.0
2021-06-28 14:15:00,98.95,99.06,98.9,99.0,21083.0,95.5173,95.6235,95.4691,95.5656,21083.0
2021-06-28 14:20:00,98.97,99.12,98.97,99.1,65590.0,95.5366,95.6814,95.5366,95.6621,65590.0
2021-06-28 14:25:00,99.09,99.23,98.87,98.87,82863.0,95.6525,95.7876,95.4401,95.4401,82863.0
2021-06-28 14:30:00,98.87,99.05,98.73,98.75,16397.0,95.4401,95.6139,95.305,95.3243,16397.0
2021-06-28 14:35:00,98.7,98.78,98.57,98.69,29417.0,95.276,95.3532,95.1505,95.2664,29417.0
2021-06-28 14:40:00,98.76,98.9,98.69,98.73,63877.0,95.3339,95.4691,95.2664,95.305,63877.0
2021-06-28 14:45:00,98.77,98.79,98.48,98.62,14868.0,95.3436,95.3629,95.0636,95.1988,14868.0
2021-06-28 14:50:00,98.65,98.73,98.46,98.53,20512.0,95.2277,95.305,95.0443,95.1119,20512.0
2021-06-28 14:55:00,98.55,98.72,98.5,98.7,7430.0,95.1312,95.2953,95.0829,95.276,7430.0
2021-06-28 15:00:00,98.7,98.86,98.62,98.73,26513.0,95.276,95.4305,95.1988,95.305,26513.0
2021-06-28 15:05:00,98.76,98.8,98.49,98.51,29187.0,95.3339,95.3725,95.0733,95.0926,29187.0
2021-06-28 15:10:00,98.56,98.69,98.33,98.61,29062.0,95.1409,95.2664,94.9188,95.1891,29062.0
2021-06-28 15:15:00,98.65,98.86,98.62,98.81,51306.0,95.2277,95.4305,95.1988,95.3822,51306.0
2021-06-28 15:20:00,98.86,99.0,98.85,98.98,40806.0,95.4305,95.5656,95.4208,95.5463,40806.0
2021-06-28 15:25:00,98.95,99.17,98.94,99.13,55149.0,95.5173,95.7297,95.5077,95.6911,55149.0
2021-06-28 15:30:00,99.17,99.31,99.04,99.22,87283.0,95.7297,95.8648,95.6042,95.778,87283.0
2021-06-28 15:35:00,99.2,99.28,98.91,99.04,67707.0,95.7587,95.8359,95.4787,95.6042,67707.0
2021-06-28 15:40:00,99.06,99.19,98.92,99.06,40711.0,95.6235,95.749,95.4884,95.6235,40711.0
2021-06-28 15:45:00,99.06,99.18,98.98,99.09,30973.0,95.6235,95.7394,95.5463,95.6525,30973.0
2021-06-28 15:50:00,99.13,99.59,99.13,99.5,106592.0,95.6911,96.1351,95.6911,96.0483,106592.0
2021-06-28 15:55:00,99.53,99.56,99.14,99.17,134941.0,96.0772,96.1062,95.7007,95.7297,134941.0
2021-06-29 09:30:00,100.2,100.75,100.12,100.49,359790.0,96.724,97.2549,96.6467,97.0039,359790.0
2021-06-29 09:35:00,100.46,100.85,100.23,100.59,168843.0,96.975,97.3514,96.7529,97.1004,168843.0
2021-06-29 09:40:00,100.6,100.63,99.71,100.08,158175.0,97.1101,97.1391,96.251,96.6081,158175.0
2021-06-29 09:45:00,100.06,100.39,99.95,100.02,174758.0,96.5888,96.9074,96.4826,96.5502,174758.0
2021-06-29 09:50:00,100.0,100.25,99.85,100.08,51177.0,96.5309,96.7722,96.3861,96.6081,51177.0
2021-06-29 09:55:00,100.1,100.24,99.99,100.19,54407.0,96.6274,96.7626,96.5213,96.7143,54407.0
2021-06-29 10:00:00,100.21,100.29,99.87,100.17,38783.0,96.7336,96.8108,96.4054,96.695,38783.0
2021-06-29 10:05:00,100.17,100.17,99.57,99.7,56138.0,96.695,96.695,96.1158,96.2413,56138.0
2021-06-29 10:10:00,99.73,99.73,99.3,99.31,56386.0,96.2703,96.2703,95.8552,95.8648,56386.0
2021-06-29 10:15:00,99.3,99.87,99.19,99.87,71570.0,95.8552,96.4054,95.749,96.4054,71570.0
2021-06-29 10:20:00,99.88,99.98,99.68,99.86,44530.0,96.4151,96.5116,96.222,96.3958,44530.0
2021-06-29 10:25:00,99.9,100.18,99.8,100.08,72826.0,96.4344,96.7047,96.3378,96.6081,72826.0
2021-06-29 10:30:00,100.15,100.54,100.15,100.41,68706.0,96.6757,97.0522,96.6757,96.9267,68706.0
2021-06-29 10:35:00,100.43,100.52,100.0,100.05,49482.0,96.946,97.0329,96.5309,96.5792,49482.0
2021-06-29 10:40:00,100.0,100.14,99.85,100.02,35549.0,96.5309,96.6661,96.3861,96.5502,35549.0
2021-06-29 10:45:00,100.05,100.08,99.6,99.67,50723.0,96.5792,96.6081,96.1448,96.2124,50723.0
2021-06-29 10:50:00,99.69,99.98,99.68,99.95,47939.0,96.2317,96.5116,96.222,96.4826,47939.0
2021-06-29 10:55:00,99.93,100.01,99.53,99.55,57701.0,96.4633,96.5406,96.0772,96.0965,57701.0
2021-06-29 11:00:00,99.61,99.83,99.6,99.67,29480.0,96.1544,96.3668,96.1448,96.2124,29480.0
2021-06-29 11:05:00,99.7,99.9,99.64,99.8,22255.0,96.2413,96.4344,96.1834,96.3378,22255.0
2021-06-29 11:10:00,99.78,99.92,99.7,99.75,18009.0,96.3185,96.4537,96.2413,96.2896,18009.0
2021-06-29 11:15:00,99.84,100.24,99.84,100.24,59556.0,96.3765,96.7626,96.3765,96.7626,59556.0
2021-06-29 11:20:00,100.24,100.37,100.19,100.23,34022.0,96.7626,96.8881,96.7143,96.7529,34022.0
2021-06-29 11:25:00,100.3,100.36,100.18,100.21,22750.0,96.8205,96.8784,96.7047,96.7336,22750.0
2021-06-29 11:30:00,100.23,100.23,99.78,99.78,40090.0,96.7529,96.7529,96.3185,96.3185,40090.0
2021-06-29 11:35:00,99.78,99.85,99.44,99.48,61360.0,96.3185,96.3861,95.9903,96.0289,61360.0
2021-06-29 11:40:00,99.47,99.53,99.16,99.23,62517.0,96.0193,96.0772,95.7201,95.7876,62517.0
2021-06-29 11:45:00,99.26,99.47,98.88,98.88,98162.0,95.8166,96.0193,95.4498,95.4498,98162.0
2021-06-29 11:50:00,98.87,99.13,98.82,98.98,52857.0,95.4401,95.6911,95.3918,95.5463,52857.0
2021-06-29 11:55:00,98.99,99.21,98.92,99.08,40305.0,95.5559,95.7683,95.4884,95.6428,40305.0
2021-06-29 12:00:00,99.12,99.12,98.78,98.95,37009.0,95.6814,95.6814,95.3532,95.5173,37009.0
2021-06-29 12:05:00,98.96,98.98,98.81,98.96,23919.0,95.527,95.5463,95.3822,95.527,23919.0
2021-06-29 12:10:00,98.98,99.16,98.97,99.05,27098.0,95.5463,95.7201,95.5366,95.6139,27098.0
2021-06-29 12:15:00,99.1,99.23,99.0,99.19,22375.0,95.6621,95.7876,95.5656,95.749,22375.0
2021-06-29 12:20:00,99.15,99.16,99.01,99.13,20496.0,95.7104,95.7201,95.5753,95.6911,20496.0
2021-06-29 12:25:00,99.15,99.16,98.85,98.91,52074.0,95.7104,95.7201,95.4208,95.4787,52074.0
2021-06-29 12:30:00,98.94,98.95,98.52,98.52,52067.0,95.5077,95.5173,95.1023,95.1023,52067.0
2021-06-29 12:35:00,98.54,98.98,98.54,98.95,31102.0,95.1216,95.5463,95.1216,95.5173,31102.0
2021-06-29 12:40:00,98.98,99.06,98.88,98.88,20329.0,95.5463,95.6235,95.4498,95.4498,20329.0
2021-06-29 12:45:00,98.9,98.99,98.74,98.94,50732.0,95.4691,95.5559,95.3146,95.5077,50732.0
2021-06-29 12:50:00,98.93,99.13,98.85,98.97,20690.0,95.498,95.6911,95.4208,95.5366,20690.0
2021-06-29 12:55:00,98.93,98.93,98.66,98.74,26577.0,95.498,95.498,95.2374,95.3146,26577.0
2021-06-29 13:00:00,98.8,98.81,98.61,98.64,8210.0,95.3725,95.3822,95.1891,95.2181,8210.0
2021-06-29 13:05:00,98.63,98.85,98.58,98.81,16227.0,95.2084,95.4208,95.1602,95.3822,16227.0
2021-06-29 13:10:00,98.84,98.85,98.66,98.67,10188.0,95.4112,95.4208,95.2374,95.247,10188.0
2021-06-29 13:15:00,98.69,98.72,98.46,98.51,47033.0,95.2664,95.2953,95.0443,95.0926,47033.0
2021-06-29 13:20:00,98.52,98.79,98.52,98.75,38313.0,95.1023,95.3629,95.1023,95.3243,38313.0
2021-06-29 13:25:00,98.72,98.78,98.65,98.73,6750.0,95.2953,95.3532,95.2277,95.305,6750.0
2021-06-29 13:30:00,98.7,98.85,98.59,98.59,30177.0,95.276,95.4208,95.1698,95.1698,30177.0
2021-06-29 13:35:00,98.74,98.76,98.54,98.54,22262.0,95.3146,95.3339,95.1216,95.1216,22262.0
2021-06-29 13:40:00,98.5,98.71,98.39,98.7,36070.0,95.0829,95.2857,94.9768,95.276,36070.0
2021-06-29 13:45:00,98.68,98.8,98.67,98.68,16384.0,95.2567,95.3725,95.247,95.2567,16384.0
2021-06-29 13:50:00,98.71,98.75,98.53,98.66,8971.0,95.2857,95.3243,95.1119,95.2374,8971.0
2021-06-29 13:55:00,98.66,98.74,98.54,98.74,9991.0,95.2374,95.3146,95.1216,95.3146,9991.0
2021-06-29 14:00:00,98.69,98.69,98.3,98.33,30183.0,95.2664,95.2664,94.8899,94.9188,30183.0
2021-06-29 14:05:00,98.35,98.5,98.31,98.48,20134.0,94.9381,95.0829,94.8995,95.0636,20134.0
2021-06-29 14:10:00,98.46,98.58,98.33,98.36,11499.0,95.0443,95.1602,94.9188,94.9478,11499.0
2021-06-29 14:15:00,98.31,98.41,97.94,98.06,71074.0,94.8995,94.9961,94.5424,94.6582,71074.0
2021-06-29 14:20:00,98.04,98.19,97.98,98.01,20061.0,94.6389,94.7837,94.581,94.6099,20061.0
2021-06-29 14:25:00,98.06,98.09,97.9,97.9,18045.0,94.6582,94.6872,94.5038,94.5038,18045.0
2021-06-29 14:30:00,97.86,98.05,97.62,97.69,52837.0,94.4651,94.6486,94.2335,94.301,52837.0
2021-06-29 14:35:00,97.66,97.72,97.49,97.52,67512.0,94.2721,94.33,94.108,94.1369,67512.0
2021-06-29 14:40:00,97.53,97.55,97.3,97.4,89694.0,94.1466,94.1659,93.9246,94.0211,89694.0
2021-06-29 14:45:00,97.39,97.4,97.07,97.31,83544.0,94.0115,94.0211,93.7026,93.9342,83544.0
2021-06-29 14:50:00,97.31,97.43,97.21,97.39,45140.0,93.9342,94.0501,93.8377,94.0115,45140.0
2021-06-29 14:55:00,97.39,97.67,97.34,97.66,57497.0,94.0115,94.2817,93.9632,94.2721,57497.0
2021-06-29 15:00:00,97.67,97.77,97.52,97.53,46536.0,94.2817,94.3783,94.1369,94.1466,46536.0
2021-06-29 15:05:00,97.53,97.84,97.52,97.75,28913.0,94.1466,94.4458,94.1369,94.359,28913.0
2021-06-29 15:10:00,97.72,98.06,97.71,98.02,52630.0,94.33,94.6582,94.3204,94.6196,52630.0
2021-06-29 15:15:00,98.02,98.15,97.93,98.04,14948.0,94.6196,94.7451,94.5327,94.6389,14948.0
2021-06-29 15:20:00,98.02,98.15,97.82,98.15,34894.0,94.6196,94.7451,94.4265,94.7451,34894.0
2021-06-29 15:25:00,98.16,98.21,98.0,98.04,44186.0,94.7547,94.803,94.6003,94.6389,44186.0
2021-06-29 15:30:00,98.0,98.11,97.75,98.1,64281.0,94.6003,94.7065,94.359,94.6968,64281.0
2021-06-29 15:35:00,98.02,98.08,97.85,98.08,36168.0,94.6196,94.6775,94.4555,94.6775,36168.0
2021-06-29 15:40:00,98.02,98.19,97.89,98.12,48916.0,94.6196,94.7837,94.4941,94.7161,48916.0
2021-06-29 15:45:00,98.15,98.21,97.99,98.05,48034.0,94.7451,94.803,94.5906,94.6486,48034.0
2021-06-29 15:50:00,98.0,98.14,97.84,97.98,67649.0,94.6003,94.7354,94.4458,94.581,67649.0
2021-06-29 15:55:00,97.94,97.98,97.64,97.84,183469.0,94.5424,94.581,94.2528,94.4458,183469.0
2021-06-30 09:30:00,96.87,97.53,96.26,96.3,240366.0,93.5095,94.1466,92.9207,92.9593,240366.0
2021-06-30 09:35:00,96.32,96.56,95.78,96.56,143153.0,92.9786,93.2102,92.4573,93.2102,143153.0
2021-06-30 09:40:00,96.57,97.2,96.48,97.08,147967.0,93.2199,93.828,93.133,93.7122,147967.0
2021-06-30 09:45:00,97.0,97.1,95.87,96.27,157835.0,93.635,93.7315,92.5442,92.9303,157835.0
2021-06-30 09:50:00,96.24,97.01,96.14,97.01,121971.0,92.9013,93.6446,92.8048,93.6446,121971.0
2021-06-30 09:55:00,97.04,97.25,96.79,97.02,94550.0,93.6736,93.8763,93.4323,93.6543,94550.0
2021-06-30 10:00:00,97.03,97.7,97.03,97.55,207545.0,93.6639,94.3107,93.6639,94.1659,207545.0
2021-06-30 10:05:00,97.55,97.76,97.32,97.38,114365.0,94.1659,94.3686,93.9439,94.0018,114365.0
2021-06-30 10:10:00,97.36,97.55,97.16,97.36,49715.0,93.9825,94.1659,93.7894,93.9825,49715.0
2021-06-30 10:15:00,97.31,97.31,96.98,96.99,51811.0,93.9342,93.9342,93.6157,93.6253,51811.0
2021-06-30 10:20:00,96.95,97.51,96.86,97.47,102641.0,93.5867,94.1273,93.4998,94.0887,102641.0
2021-06-30 10:25:00,97.5,97.6,97.46,97.51,44291.0,94.1176,94.2142,94.079,94.1273,44291.0
2021-06-30 10:30:00,97.55,98.06,97.5,97.91,87525.0,94.1659,94.6582,94.1176,94.5134,87525.0
2021-06-30 10:35:00,97.91,97.93,97.39,97.67,93691.0,94.5134,94.5327,94.0115,94.2817,93691.0
2021-06-30 10:40:00,97.72,97.74,97.29,97.46,65267.0,94.33,94.3493,93.9149,94.079,65267.0
2021-06-30 10:45:00,97.55,97.83,97.55,97.6,46062.0,94.1659,94.4362,94.1659,94.2142,46062.0
2021-06-30 10:50:00,97.56,97.6,97.29,97.34,61322.0,94.1756,94.2142,93.9149,93.9632,61322.0
2021-06-30 10:55:00,97.31,97.57,97.25,97.39,35266.0,93.9342,94.1852,93.8763,94.0115,35266.0
2021-06-30 11:00:00,97.46,97.46,96.94,97.16,61740.0,94.079,94.079,93.5771,93.7894,61740.0
2021-06-30 11:05:00,97.14,97.38,97.02,97.37,28237.0,93.7701,94.0018,93.6543,93.9921,28237.0
2021-06-30 11:10:00,97.26,97.33,97.14,97.26,30927.0,93.886,93.9535,93.7701,93.886,30927.0
2021-06-30 11:15:00,97.24,97.52,97.22,97.48,48804.0,93.8667,94.1369,93.8474,94.0983,48804.0
2021-06-30 11:20:00,97.46,98.12,97.46,97.97,118816.0,94.079,94.7161,94.079,94.5713,118816.0
2021-06-30 11:25:00,98.01,98.08,97.78,97.91,81493.0,94.6099,94.6775,94.3879,94.5134,81493.0
2021-06-30 11:30:00,97.95,98.38,97.91,98.17,87588.0,94.552,94.9671,94.5134,94.7644,87588.0
2021-06-30 11:35:00,98.17,98.47,98.16,98.43,82565.0,94.7644,95.054,94.7547,95.0154,82565.0
2021-06-30 11:40:00,98.41,98.48,98.27,98.36,78039.0,94.9961,95.0636,94.8609,94.9478,78039.0
2021-06-30 11:45:00,98.38,98.38,98.01,98.02,72530.0,94.9671,94.9671,94.6099,94.6196,72530.0
2021-06-30 11:50:00,98.08,98.25,98.07,98.23,20305.0,94.6775,94.8416,94.6679,94.8223,20305.0
2021-06-30 11:55:00,98.27,98.36,98.13,98.25,77910.0,94.8609,94.9478,94.7258,94.8416,77910.0
2021-06-30 12:00:00,98.22,98.37,98.2,98.23,27795.0,94.8127,94.9575,94.7934,94.8223,27795.0
2021-06-30 12:05:00,98.22,98.39,98.22,98.28,31882.0,94.8127,94.9768,94.8127,94.8706,31882.0
2021-06-30 12:10:00,98.28,98.59,98.28,98.58,94300.0,94.8706,95.1698,94.8706,95.1602,94300.0
2021-06-30 12:15:00,98.51,98.67,98.39,98.52,49887.0,95.0926,95.247,94.9768,95.1023,49887.0
2021-06-30 12:20:00,98.54,98.6,98.37,98.5,59552.0,95.1216,95.1795,94.9575,95.0829,59552.0
2021-06-30 12:25:00,98.46,98.56,98.29,98.52,25771.0,95.0443,95.1409,94.8802,95.1023,25771.0
2021-06-30 12:30:00,98.51,99.0,98.43,98.97,114635.0,95.0926,95.5656,95.0154,95.5366,114635.0
2021-06-30 12:35:00,98.96,99.02,98.65,98.68,101932.0,95.527,95.5849,95.2277,95.2567,101932.0
2021-06-30 12:40:00,98.68,98.76,98.43,98.76,65879.0,95.2567,95.3339,95.0154,95.3339,65879.0
2021-06-30 12:45:00,98.73,98.84,98.59,98.63,73172.0,95.305,95.4112,95.1698,95.2084,73172.0
2021-06-30 12:50:00,98.62,98.68,98.46,98.51,43181.0,95.1988,95.2567,95.0443,95.0926,43181.0
2021-06-30 12:55:00,98.52,98.63,98.29,98.38,63902.0,95.1023,95.2084,94.8802,94.9671,63902.0
2021-06-30 13:00:00,98.35,98.48,98.33,98.33,29499.0,94.9381,95.0636,94.9188,94.9188,29499.0
2021-06-30 13:05:00,98.33,98.54,98.29,98.53,21956.0,94.9188,95.1216,94.8802,95.1119,21956.0
2021-06-30 13:10:00,98.53,98.58,98.43,98.46,22934.0,95.1119,95.1602,95.0154,95.0443,22934.0
2021-06-30 13:15:00,98.48,98.51,98.27,98.27,12098.0,95.0636,95.0926,94.8609,94.8609,12098.0
2021-06-30 13:20:00,98.29,98.42,98.2,98.27,36682.0,94.8802,95.0057,94.7934,94.8609,36682.0
2021-06-30 13:25:00,98.27,98.49,98.27,98.45,36190.0,94.8609,95.0733,94.8609,95.0347,36190.0
2021-06-30 13:30:00,98.46,98.47,98.18,98.21,18726.0,95.0443,95.054,94.774,94.803,18726.0
2021-06-30 13:35:00,98.18,98.22,98.08,98.08,32433.0,94.774,94.8127,94.6775,94.6775,32433.0
2021-06-30 13:40:00,98.06,98.16,97.9,98.13,31907.0,94.6582,94.7547,94.5038,94.7258,31907.0
2021-06-30 13:45:00,98.09,98.15,97.95,98.09,35621.0,94.6872,94.7451,94.552,94.6872,35621.0
2021-06-30 13:50:00,98.07,98.32,98.07,98.18,22669.0,94.6679,94.9092,94.6679,94.774,22669.0
2021-06-30 13:55:00,98.13,98.18,98.03,98.16,15190.0,94.7258,94.774,94.6293,94.7547,15190.0
2021-06-30 14:00:00,98.17,98.2,98.01,98.12,22335.0,94.7644,94.7934,94.6099,94.7161,22335.0
2021-06-30 14:05:00,98.12,98.19,97.88,97.93,21343.0,94.7161,94.7837,94.4845,94.5327,21343.0
2021-06-30 14:10:00,97.95,98.12,97.86,98.06,21234.0,94.552,94.7161,94.4651,94.6582,21234.0
2021-06-30 14:15:00,98.09,98.4,98.05,98.28,45824.0,94.6872,94.9864,94.6486,94.8706,45824.0
2021-06-30 14:20:00,98.33,98.39,98.16,98.16,15170.0,94.9188,94.9768,94.7547,94.7547,15170.0
2021-06-30 14:25:00,98.17,98.35,98.17,98.22,22213.0,94.7644,94.9381,94.7644,94.8127,22213.0
2021-06-30 14:30:00,98.26,98.49,98.25,98.36,20495.0,94.8513,95.0733,94.8416,94.9478,20495.0
2021-06-30 14:35:00,98.41,98.58,98.4,98.53,48737.0,94.9961,95.1602,94.9864,95.1119,48737.0
2021-06-30 14:40:00,98.53,98.62,98.43,98.45,48579.0,95.1119,95.1988,95.0154,95.0347,48579.0
2021-06-30 14:45:00,98.45,98.54,98.38,98.49,36044.0,95.0347,95.1216,94.9671,95.0733,36044.0
2021-06-30 14:50:00,98.48,98.51,98.42,98.45,21182.0,95.0636,95.0926,95.0057,95.0347,21182.0
2021-06-30 14:55:00,98.46,98.86,98.46,98.73,68643.0,95.0443,95.4305,95.0443,95.305,68643.0
2021-06-30 15:00:00,98.72,98.74,98.49,98.5,53253.0,95.2953,95.3146,95.0733,95.0829,53253.0
2021-06-30 15:05:00,98.5,98.56,98.33,98.38,20346.0,95.0829,95.1409,94.9188,94.9671,20346.0
2021-06-30 15:10:00,98.41,98.48,98.19,98.24,49069.0,94.9961,95.0636,94.7837,94.832,49069.0
2021-06-30 15:15:00,98.19,98.32,98.08,98.08,39717.0,94.7837,94.9092,94.6775,94.6775,39717.0
2021-06-30 15:20:00,98.09,98.45,98.08,98.39,55432.0,94.6872,95.0347,94.6775,94.9768,55432.0
2021-06-30 15:25:00,98.37,98.52,98.31,98.31,50570.0,94.9575,95.1023,94.8995,94.8995,50570.0
2021-06-30 15:30:00,98.32,98.32,98.05,98.18,60400.0,94.9092,94.9092,94.6486,94.774,60400.0
2021-06-30 15:35:00,98.17,98.26,98.03,98.22,38188.0,94.7644,94.8513,94.6293,94.8127,38188.0
2021-06-30 15:40:00,98.22,98.44,98.1,98.29,77399.0,94.8127,95.025,94.6968,94.8802,77399.0
2021-06-30 15:45:00,98.34,98.67,98.31,98.32,77458.0,94.9285,95.247,94.8995,94.9092,77458.0
2021-06-30 15:50:00,98.34,98.39,98.11,98.19,56517.0,94.9285,94.9768,94.7065,94.7837,56517.0
2021-06-30 15:55:00,98.2,98.35,97.83,97.83,199777.0,94.7934,94.9381,94.4362,94.4362,199777.0
2021-07-01 09:30:00,99.63,99.86,99.42,99.61,186122.0,96.1737,96.3958,95.971,96.1544,186122.0
2021-07-01 09:35:00,99.65,99.81,99.42,99.69,116795.0,96.1931,96.3475,95.971,96.2317,116795.0
2021-07-01 09:40:00,99.63,100.0,99.6,99.85,140764.0,96.1737,96.5309,96.1448,96.3861,140764.0
2021-07-01 09:45:00,99.84,100.1,99.37,99.48,109267.0,96.3765,96.6274,95.9228,96.0289,109267.0
2021-07-01 09:50:00,99.45,99.46,98.82,98.97,169766.0,96.0,96.0096,95.3918,95.5366,169766.0
2021-07-01 09:55:00,98.98,98.98,98.3,98.77,184341.0,95.5463,95.5463,94.8899,95.3436,184341.0
2021-07-01 10:00:00,98.7,98.7,98.27,98.6,127712.0,95.276,95.276,94.8609,95.1795,127712.0
2021-07-01 10:05:00,98.62,99.77,98.48,99.76,167697.0,95.1988,96.3089,95.0636,96.2992,167697.0
2021-07-01 10:10:00,99.77,100.02,99.55,100.02,149233.0,96.3089,96.5502,96.0965,96.5502,149233.0
2021-07-01 10:15:00,100.07,100.33,100.04,100.31,234019.0,96.5985,96.8495,96.5695,96.8302,234019.0
2021-07-01 10:20:00,100.31,100.5,100.08,100.47,82517.0,96.8302,97.0136,96.6081,96.9846,82517.0
2021-07-01 10:25:00,100.44,100.53,100.14,100.42,95975.0,96.9556,97.0425,96.6661,96.9363,95975.0
2021-07-01 10:30:00,100.49,100.52,99.94,100.13,60974.0,97.0039,97.0329,96.473,96.6564,60974.0
2021-07-01 10:35:00,100.16,100.19,99.82,99.98,41007.0,96.6854,96.7143,96.3572,96.5116,41007.0
2021-07-01 10:40:00,99.9,99.9,99.62,99.72,87804.0,96.4344,96.4344,96.1641,96.2606,87804.0
2021-07-01 10:45:00,99.72,99.81,99.4,99.43,60279.0,96.2606,96.3475,95.9517,95.9807,60279.0
2021-07-01 10:50:00,99.4,99.83,99.34,99.65,68509.0,95.9517,96.3668,95.8938,96.1931,68509.0
2021-07-01 10:55:00,99.7,99.82,99.19,99.23,78644.0,96.2413,96.3572,95.749,95.7876,78644.0
2021-07-01 11:00:00,99.23,99.56,99.12,99.56,42702.0,95.7876,96.1062,95.6814,96.1062,42702.0
2021-07-01 11:05:00,99.6,99.83,99.55,99.65,41040.0,96.1448,96.3668,96.0965,96.1931,41040.0
2021-07-01 11:10:00,99.6,99.69,99.05,99.14,66939.0,96.1448,96.2317,95.6139,95.7007,66939.0
2021-07-01 11:15:00,99.16,99.33,98.72,98.87,59240.0,95.7201,95.8842,95.2953,95.4401,59240.0
2021-07-01 11:20:00,98.9,98.9,98.62,98.75,34539.0,95.4691,95.4691,95.1988,95.3243,34539.0
2021-07-01 11:25:00,98.74,99.39,98.72,99.35,92265.0,95.3146,95.9421,95.2953,95.9035,92265.0
2021-07-01 11:30:00,99.36,99.8,99.35,99.69,104174.0,95.9131,96.3378,95.9035,96.2317,104174.0
2021-07-01 11:35:00,99.7,99.77,99.51,99.56,46007.0,96.2413,96.3089,96.0579,96.1062,46007.0
2021-07-01 11:40:00,99.53,99.78,99.45,99.73,35187.0,96.0772,96.3185,96.0,96.2703,35187.0
2021-07-01 11:45:00,99.69,99.99,99.54,99.99,90760.0,96.2317,96.5213,96.0869,96.5213,90760.0
2021-07-01 11:50:00,100.0,100.12,99.93,100.09,100069.0,96.5309,96.6467,96.4633,96.6178,100069.0
2021-07-01 11:55:00,100.11,100.14,99.69,99.69,57193.0,96.6371,96.6661,96.2317,96.2317,57193.0
2021-07-01 12:00:00,99.66,99.84,99.57,99.59,36851.0,96.2027,96.3765,96.1158,96.1351,36851.0
2021-07-01 12:05:00,99.57,99.79,99.56,99.78,41369.0,96.1158,96.3282,96.1062,96.3185,41369.0
2021-07-01 12:10:00,99.79,99.81,99.38,99.42,39990.0,96.3282,96.3475,95.9324,95.971,39990.0
2021-07-01 12:15:00,99.43,99.7,99.39,99.64,43869.0,95.9807,96.2413,95.9421,96.1834,43869.0
2021-07-01 12:20:00,99.59,99.69,99.47,99.65,21377.0,96.1351,96.2317,96.0193,96.1931,21377.0
2021-07-01 12:25:00,99.63,100.0,99.6,99.96,34838.0,96.1737,96.5309,96.1448,96.4923,34838.0
2021-07-01 12:30:00,99.96,100.29,99.93,100.27,104864.0,96.4923,96.8108,96.4633,96.7915,104864.0
2021-07-01 12:35:00,100.26,100.27,99.9,99.91,65210.0,96.7819,96.7915,96.4344,96.444,65210.0
2021-07-01 12:40:00,99.9,100.13,99.84,100.04,25534.0,96.4344,96.6564,96.3765,96.5695,25534.0
2021-07-01 12:45:00,100.02,100.1,99.98,100.03,13695.0,96.5502,96.6274,96.5116,96.5599,13695.0
2021-07-01 12:50:00,99.99,100.06,99.85,99.91,19308.0,96.5213,96.5888,96.3861,96.444,19308.0
2021-07-01 12:55:00,99.93,100.02,99.82,99.89,20656.0,96.4633,96.5502,96.3572,96.4247,20656.0
2021-07-01 13:00:00,99.88,100.04,99.83,100.0,12229.0,96.4151,96.5695,96.3668,96.5309,12229.0
2021-07-01 13:05:00,99.96,100.13,99.88,100.13,17547.0,96.4923,96.6564,96.4151,96.6564,17547.0
2021-07-01 13:10:00,100.08,100.13,99.96,100.01,23969.0,96.6081,96.6564,96.4923,96.5406,23969.0
2021-07-01 13:15:00,99.99,100.09,99.96,100.05,5752.0,96.5213,96.6178,96.4923,96.5792,5752.0
2021-07-01 13:20:00,100.1,100.38,100.09,100.38,36843.0,96.6274,96.8977,96.6178,96.8977,36843.0
2021-07-01 13:25:00,100.39,100.47,100.29,100.32,36191.0,96.9074,96.9846,96.8108,96.8398,36191.0
2021-07-01 13:30:00,100.33,100.47,100.31,100.46,38743.0,96.8495,96.9846,96.8302,96.975,38743.0
2021-07-01 13:35:00,100.48,100.48,100.04,100.05,27143.0,96.9943,96.9943,96.5695,96.5792,27143.0
2021-07-01 13:40:00,100.13,100.14,99.9,99.95,16731.0,96.6564,96.6661,96.4344,96.4826,16731.0
2021-07-01 13:45:00,99.95,100.04,99.76,99.81,37826.0,96.4826,96.5695,96.2992,96.3475,37826.0
2021-07-01 13:50:00,99.82,99.9,99.7,99.88,52581.0,96.3572,96.4344,96.2413,96.4151,52581.0
2021-07-01 13:55:00,99.9,99.9,99.75,99.87,32088.0,96.4344,96.4344,96.2896,96.4054,32088.0
2021-07-01 14:00:00,99.86,99.88,99.7,99.76,64175.0,96.3958,96.4151,96.2413,96.2992,64175.0
2021-07-01 14:05:00,99.7,99.8,99.62,99.7,25045.0,96.2413,96.3378,96.1641,96.2413,25045.0
2021-07-01 14:10:00,99.7,99.7,99.57,99.68,23736.0,96.2413,96.2413,96.1158,96.222,23736.0
2021-07-01 14:15:00,99.65,99.67,99.52,99.55,26897.0,96.1931,96.2124,96.0676,96.0965,26897.0
2021-07-01 14:20:00,99.52,99.82,99.5,99.78,33768.0,96.0676,96.3572,96.0483,96.3185,33768.0
2021-07-01 14:25:00,99.75,100.25,99.75,100.23,69900.0,96.2896,96.7722,96.2896,96.7529,69900.0
2021-07-01 14:30:00,100.21,100.87,100.21,100.86,190405.0,96.7336,97.3707,96.7336,97.3611,190405.0
2021-07-01 14:35:00,100.84,100.97,100.44,100.5,73709.0,97.3418,97.4673,96.9556,97.0136,73709.0
2021-07-01 14:40:00,100.5,100.64,100.47,100.58,26446.0,97.0136,97.1487,96.9846,97.0908,26446.0
2021-07-01 14:45:00,100.55,100.63,100.49,100.62,25598.0,97.0618,97.1391,97.0039,97.1294,25598.0
2021-07-01 14:50:00,100.61,100.61,100.42,100.45,19942.0,97.1197,97.1197,96.9363,96.9653,19942.0
2021-07-01 14:55:00,100.46,100.55,100.43,100.53,12233.0,96.975,97.0618,96.946,97.0425,12233.0
2021-07-01 15:00:00,100.55,100.79,100.54,100.6,51256.0,97.0618,97.2935,97.0522,97.1101,51256.0
2021-07-01 15:05:00,100.6,100.72,100.46,100.72,53911.0,97.1101,97.2259,96.975,97.2259,53911.0
2021-07-01 15:10:00,100.67,100.82,100.62,100.76,41138.0,97.1777,97.3225,97.1294,97.2645,41138.0
2021-07-01 15:15:00,100.74,100.76,100.63,100.72,22492.0,97.2452,97.2645,97.1391,97.2259,22492.0
2021-07-01 15:20:00,100.72,100.74,100.54,100.58,45895.0,97.2259,97.2452,97.0522,97.0908,45895.0
2021-07-01 15:25:00,100.59,100.61,100.46,100.57,15757.0,97.1004,97.1197,96.975,97.0811,15757.0
2021-07-01 15:30:00,100.6,100.67,100.55,100.59,40200.0,97.1101,97.1777,97.0618,97.1004,40200.0
2021-07-01 15:35:00,100.58,100.77,100.5,100.76,30955.0,97.0908,97.2742,97.0136,97.2645,30955.0
2021-07-01 15:40:00,100.73,100.73,100.61,100.66,22892.0,97.2356,97.2356,97.1197,97.168,22892.0
2021-07-01 15:45:00,100.65,100.66,100.4,100.48,35876.0,97.1584,97.168,96.917,96.9943,35876.0
2021-07-01 15:50:00,100.54,100.54,99.76,99.84,186606.0,97.0522,97.0522,96.2992,96.3765,186606.0
2021-07-01 15:55:00,99.83,100.55,99.83,100.42,156217.0,96.3668,97.0618,96.3668,96.9363,156217.0
2021-07-02 09:30:00,101.15,101.15,99.9,99.9,159948.0,97.641,97.641,96.4344,96.4344,159948.0
2021-07-02 09:35:00,99.82,100.24,99.7,99.91,97108.0,96.3572,96.7626,96.2413,96.444,97108.0
2021-07-02 09:40:00,99.88,100.09,99.25,99.39,146923.0,96.4151,96.6178,95.8069,95.9421,146923.0
2021-07-02 09:45:00,99.34,99.34,98.64,98.89,196913.0,95.8938,95.8938,95.2181,95.4594,196913.0
2021-07-02 09:50:00,98.87,99.02,98.45,98.48,173907.0,95.4401,95.5849,95.0347,95.0636,173907.0
2021-07-02 09:55:00,98.44,98.55,97.9,98.05,289271.0,95.025,95.1312,94.5038,94.6486,289271.0
2021-07-02 10:00:00,98.03,98.38,97.64,98.25,155445.0,94.6293,94.9671,94.2528,94.8416,155445.0
2021-07-02 10:05:00,98.23,98.39,97.88,98.02,103202.0,94.8223,94.9768,94.4845,94.6196,103202.0
2021-07-02 10:10:00,98.0,98.11,97.57,97.67,191211.0,94.6003,94.7065,94.1852,94.2817,191211.0
2021-07-02 10:15:00,97.63,98.28,97.63,98.11,173170.0,94.2431,94.8706,94.2431,94.7065,173170.0
2021-07-02 10:20:00,98.09,98.18,97.7,98.15,104116.0,94.6872,94.774,94.3107,94.7451,104116.0
2021-07-02 10:25:00,98.19,98.38,98.0,98.06,92062.0,94.7837,94.9671,94.6003,94.6582,92062.0
2021-07-02 10:30:00,98.15,98.18,97.7,97.9,100884.0,94.7451,94.774,94.3107,94.5038,100884.0
2021-07-02 10:35:00,97.91,97.91,97.31,97.54,151978.0,94.5134,94.5134,93.9342,94.1562,151978.0
2021-07-02 10:40:00,97.61,97.78,97.35,97.37,61644.0,94.2238,94.3879,93.9728,93.9921,61644.0
2021-07-02 10:45:00,97.35,97.74,97.35,97.65,75833.0,93.9728,94.3493,93.9728,94.2624,75833.0
2021-07-02 10:50:00,97.64,97.65,97.27,97.28,50303.0,94.2528,94.2624,93.8956,93.9053,50303.0
2021-07-02 10:55:00,97.27,97.38,97.08,97.22,100776.0,93.8956,94.0018,93.7122,93.8474,100776.0
2021-07-02 11:00:00,97.2,97.22,96.84,96.93,128361.0,93.828,93.8474,93.4805,93.5674,128361.0
2021-07-02 11:05:00,96.98,97.83,96.97,97.83,149670.0,93.6157,94.4362,93.606,94.4362,149670.0
2021-07-02 11:10:00,97.79,97.92,97.49,97.54,139507.0,94.3976,94.5231,94.108,94.1562,139507.0
2021-07-02 11:15:00,97.58,97.61,97.33,97.54,75020.0,94.1949,94.2238,93.9535,94.1562,75020.0
2021-07-02 11:20:00,97.51,97.56,97.31,97.51,27919.0,94.1273,94.1756,93.9342,94.1273,27919.0
2021-07-02 11:25:00,97.51,97.76,97.49,97.64,33960.0,94.1273,94.3686,94.108,94.2528,33960.0
2021-07-02 11:30:00,97.63,97.82,97.48,97.75,46091.0,94.2431,94.4265,94.0983,94.359,46091.0
2021-07-02 11:35:00,97.77,97.87,97.52,97.83,49179.0,94.3783,94.4748,94.1369,94.4362,49179.0
2021-07-02 11:40:00,97.87,97.96,97.59,97.59,65752.0,94.4748,94.5617,94.2045,94.2045,65752.0
2021-07-02 11:45:00,97.61,97.7,97.41,97.7,52640.0,94.2238,94.3107,94.0308,94.3107,52640.0
2021-07-02 11:50:00,97.72,97.72,97.54,97.62,25479.0,94.33,94.33,94.1562,94.2335,25479.0
2021-07-02 11:55:00,97.63,97.65,97.5,97.6,38191.0,94.2431,94.2624,94.1176,94.2142,38191.0
2021-07-02 12:00:00,97.59,97.6,97.31,97.45,86547.0,94.2045,94.2142,93.9342,94.0694,86547.0
2021-07-02 12:05:00,97.4,97.47,97.26,97.45,39919.0,94.0211,94.0887,93.886,94.0694,39919.0
2021-07-02 12:10:00,97.48,97.52,97.22,97.28,37345.0,94.0983,94.1369,93.8474,93.9053,37345.0
2021-07-02 12:15:00,97.25,97.3,97.06,97.13,45653.0,93.8763,93.9246,93.6929,93.7605,45653.0
2021-07-02 12:20:00,97.12,97.12,96.92,96.94,87438.0,93.7508,93.7508,93.5578,93.5771,87438.0
2021-07-02 12:25:00,96.94,97.15,96.93,96.94,59745.0,93.5771,93.7798,93.5674,93.5771,59745.0
2021-07-02 12:30:00,96.92,97.47,96.71,97.47,116918.0,93.5578,94.0887,93.355,94.0887,116918.0
2021-07-02 12:35:00,97.46,97.47,97.14,97.23,56379.0,94.079,94.0887,93.7701,93.857,56379.0
2021-07-02 12:40:00,97.25,97.52,97.24,97.43,63393.0,93.8763,94.1369,93.8667,94.0501,63393.0
2021-07-02 12:45:00,97.41,97.47,97.27,97.3,31857.0,94.0308,94.0887,93.8956,93.9246,31857.0
2021-07-02 12:50:00,97.31,97.51,97.3,97.36,49601.0,93.9342,94.1273,93.9246,93.9825,49601.0
2021-07-02 12:55:00,97.31,97.45,97.18,97.43,25775.0,93.9342,94.0694,93.8087,94.0501,25775.0
2021-07-02 13:00:00,97.41,97.91,97.4,97.88,99876.0,94.0308,94.5134,94.0211,94.4845,99876.0
2021-07-02 13:05:00,97.87,98.21,97.87,98.11,93422.0,94.4748,94.803,94.4748,94.7065,93422.0
2021-07-02 13:10:00,98.14,98.22,98.04,98.18,48880.0,94.7354,94.8127,94.6389,94.774,48880.0
2021-07-02 13:15:00,98.2,98.42,98.15,98.2,91749.0,94.7934,95.0057,94.7451,94.7934,91749.0
2021-07-02 13:20:00,98.2,98.33,97.98,98.31,100148.0,94.7934,94.9188,94.581,94.8995,100148.0
2021-07-02 13:25:00,98.3,98.42,98.24,98.38,69156.0,94.8899,95.0057,94.832,94.9671,69156.0
2021-07-02 13:30:00,98.37,98.39,98.09,98.09,49604.0,94.9575,94.9768,94.6872,94.6872,49604.0
2021-07-02 13:35:00,98.12,98.3,98.12,98.28,16518.0,94.7161,94.8899,94.7161,94.8706,16518.0
2021-07-02 13:40:00,98.27,98.31,98.06,98.07,12349.0,94.8609,94.8995,94.6582,94.6679,12349.0
2021-07-02 13:45:00,98.05,98.15,97.95,98.08,25116.0,94.6486,94.7451,94.552,94.6775,25116.0
2021-07-02 13:50:00,98.09,98.11,97.75,97.75,33745.0,94.6872,94.7065,94.359,94.359,33745.0
2021-07-02 13:55:00,97.79,97.96,97.79,97.84,20392.0,94.3976,94.5617,94.3976,94.4458,20392.0
2021-07-02 14:00:00,97.8,97.97,97.7,97.72,44863.0,94.4072,94.5713,94.3107,94.33,44863.0
2021-07-02 14:05:00,97.8,98.05,97.64,97.99,77953.0,94.4072,94.6486,94.2528,94.5906,77953.0
2021-07-02 14:10:00,97.98,98.24,97.98,98.13,60659.0,94.581,94.832,94.581,94.7258,60659.0
2021-07-02 14:15:00,98.13,98.28,98.13,98.28,26994.0,94.7258,94.8706,94.7258,94.8706,26994.0
2021-07-02 14:20:00,98.24,98.35,98.22,98.35,33655.0,94.832,94.9381,94.8127,94.9381,33655.0
2021-07-02 14:25:00,98.34,98.45,98.25,98.44,40894.0,94.9285,95.0347,94.8416,95.025,40894.0
2021-07-02 14:30:00,98.43,98.45,98.21,98.28,55356.0,95.0154,95.0347,94.803,94.8706,55356.0
2021-07-02 14:35:00,98.28,98.3,97.92,98.05,57463.0,94.8706,94.8899,94.5231,94.6486,57463.0
2021-07-02 14:40:00,98.09,98.22,98.03,98.22,45730.0,94.6872,94.8127,94.6293,94.8127,45730.0
2021-07-02 14:45:00,98.21,98.27,98.07,98.23,59719.0,94.803,94.8609,94.6679,94.8223,59719.0
2021-07-02 14:50:00,98.23,98.28,98.04,98.06,36633.0,94.8223,94.8706,94.6389,94.6582,36633.0
2021-07-02 14:55:00,98.08,98.11,97.9,97.92,29655.0,94.6775,94.7065,94.5038,94.5231,29655.0
2021-07-02 15:00:00,97.91,98.04,97.8,97.83,72832.0,94.5134,94.6389,94.4072,94.4362,72832.0
2021-07-02 15:05:00,97.82,97.91,97.64,97.65,42883.0,94.4265,94.5134,94.2528,94.2624,42883.0
2021-07-02 15:10:00,97.65,97.85,97.54,97.83,62644.0,94.2624,94.4555,94.1562,94.4362,62644.0
2021-07-02 15:15:00,97.83,97.88,97.72,97.79,32147.0,94.4362,94.4845,94.33,94.3976,32147.0
2021-07-02 15:20:00,97.8,97.85,97.72,97.78,30780.0,94.4072,94.4555,94.33,94.3879,30780.0
2021-07-02 15:25:00,97.81,97.96,97.71,97.88,49686.0,94.4169,94.5617,94.3204,94.4845,49686.0
2021-07-02 15:30:00,97.91,97.95,97.78,97.81,42891.0,94.5134,94.552,94.3879,94.4169,42891.0
2021-07-02 15:35:00,97.79,98.03,97.68,97.98,75311.0,94.3976,94.6293,94.2914,94.581,75311.0
2021-07-02 15:40:00,97.98,98.03,97.55,97.55,47780.0,94.581,94.6293,94.1659,94.1659,47780.0
2021-07-02 15:45:00,97.55,97.78,97.53,97.63,74064.0,94.1659,94.3879,94.1466,94.2431,74064.0
2021-07-02 15:50:00,97.64,97.78,97.37,97.43,97050.0,94.2528,94.3879,93.9921,94.0501,97050.0
2021-07-02 15:55:00,97.45,97.54,97.13,97.41,306562.0,94.0694,94.1562,93.7605,94.0308,306562.0
2021-07-06 09:30:00,97.6,97.79,95.8,95.98,232322.0,94.2142,94.3976,92.4766,92.6504,232322.0
2021-07-06 09:35:00,95.98,95.99,94.97,95.11,271960.0,92.6504,92.66,91.6754,91.8105,271960.0
2021-07-06 09:40:00,95.15,95.16,94.2,94.23,211452.0,91.8492,91.8588,90.9321,90.9611,211452.0
2021-07-06 09:45:00,94.23,94.86,94.08,94.63,161494.0,90.9611,91.5692,90.8163,91.3472,161494.0
2021-07-06 09:50:00,94.61,94.62,93.82,93.99,165141.0,91.3279,91.3375,90.5653,90.7294,165141.0
2021-07-06 09:55:00,93.97,94.19,93.87,93.95,122658.0,90.7101,90.9225,90.6136,90.6908,122658.0
2021-07-06 10:00:00,93.94,93.95,93.19,93.26,200366.0,90.6811,90.6908,89.9572,90.0247,200366.0
2021-07-06 10:05:00,93.25,93.59,93.08,93.16,134707.0,90.0151,90.3433,89.851,89.9282,134707.0
2021-07-06 10:10:00,93.12,93.33,92.94,93.14,148470.0,89.8896,90.0923,89.7158,89.9089,148470.0
2021-07-06 10:15:00,93.16,93.4,92.76,93.14,179759.0,89.9282,90.1599,89.5421,89.9089,179759.0
2021-07-06 10:20:00,93.16,93.21,92.62,92.91,129696.0,89.9282,89.9765,89.4069,89.6869,129696.0
2021-07-06 10:25:00,92.86,93.16,92.71,92.87,98821.0,89.6386,89.9282,89.4938,89.6483,98821.0
2021-07-06 10:30:00,92.82,92.85,91.88,92.26,224782.0,89.6,89.6289,88.6926,89.0594,224782.0
2021-07-06 10:35:00,92.27,93.4,92.15,93.4,172674.0,89.0691,90.1599,88.9532,90.1599,172674.0
2021-07-06 10:40:00,93.38,93.38,92.92,93.22,65241.0,90.1406,90.1406,89.6965,89.9861,65241.0
2021-07-06 10:45:00,93.19,93.23,92.71,92.71,94250.0,89.9572,89.9958,89.4938,89.4938,94250.0
2021-07-06 10:50:00,92.71,92.89,92.32,92.68,78574.0,89.4938,89.6676,89.1173,89.4648,78574.0
2021-07-06 10:55:00,92.68,92.68,92.1,92.12,45722.0,89.4648,89.4648,88.905,88.9243,45722.0
2021-07-06 11:00:00,92.1,92.24,91.71,91.75,144850.0,88.905,89.0401,88.5285,88.5671,144850.0
2021-07-06 11:05:00,91.78,92.37,91.77,92.3,84093.0,88.5961,89.1656,88.5864,89.098,84093.0
2021-07-06 11:10:00,92.26,92.38,91.9,92.38,68425.0,89.0594,89.1753,88.7119,89.1753,68425.0
2021-07-06 11:15:00,92.37,92.62,91.89,91.9,82380.0,89.1656,89.4069,88.7023,88.7119,82380.0
2021-07-06 11:20:00,91.92,92.12,91.46,91.66,148926.0,88.7312,88.9243,88.2872,88.4802,148926.0
2021-07-06 11:25:00,91.67,92.07,91.45,92.02,184920.0,88.4899,88.876,88.2775,88.8277,184920.0
2021-07-06 11:30:00,92.01,92.4,91.85,92.37,123918.0,88.8181,89.1946,88.6636,89.1656,123918.0
2021-07-06 11:35:00,92.39,92.79,92.35,92.67,121149.0,89.1849,89.571,89.1463,89.4552,121149.0
2021-07-06 11:40:00,92.71,92.96,92.68,92.92,109761.0,89.4938,89.7351,89.4648,89.6965,109761.0
2021-07-06 11:45:00,92.93,92.98,92.36,92.7,73849.0,89.7062,89.7544,89.1559,89.4842,73849.0
2021-07-06 11:50:00,92.71,92.73,91.97,91.98,132202.0,89.4938,89.5131,88.7795,88.7891,132202.0
2021-07-06 11:55:00,91.97,92.36,91.87,92.36,62899.0,88.7795,89.1559,88.6829,89.1559,62899.0
2021-07-06 12:00:00,92.35,92.35,91.82,91.86,56913.0,89.1463,89.1463,88.6347,88.6733,56913.0
2021-07-06 12:05:00,91.84,91.95,91.6,91.66,66273.0,88.654,88.7602,88.4223,88.4802,66273.0
2021-07-06 12:10:00,91.64,92.11,91.57,92.06,48804.0,88.4609,88.9146,88.3934,88.8664,48804.0
2021-07-06 12:15:00,92.05,92.15,91.62,91.67,54378.0,88.8567,88.9532,88.4416,88.4899,54378.0
2021-07-06 12:20:00,91.65,91.8,91.35,91.75,125175.0,88.4706,88.6154,88.181,88.5671,125175.0
2021-07-06 12:25:00,91.71,91.71,91.23,91.64,56035.0,88.5285,88.5285,88.0651,88.4609,56035.0
2021-07-06 12:30:00,91.57,91.57,91.12,91.24,48148.0,88.3934,88.3934,87.959,88.0748,48148.0
2021-07-06 12:35:00,91.25,91.43,91.03,91.31,51341.0,88.0845,88.2582,87.8721,88.1424,51341.0
2021-07-06 12:40:00,91.26,91.29,90.95,91.24,46154.0,88.0941,88.1231,87.7949,88.0748,46154.0
2021-07-06 12:45:00,91.1,91.36,90.77,91.3,117821.0,87.9397,88.1906,87.6211,88.1327,117821.0
2021-07-06 12:50:00,91.3,91.51,91.23,91.51,35660.0,88.1327,88.3354,88.0651,88.3354,35660.0
2021-07-06 12:55:00,91.48,91.78,91.36,91.78,38986.0,88.3065,88.5961,88.1906,88.5961,38986.0
2021-07-06 13:00:00,91.81,91.88,91.67,91.88,38005.0,88.625,88.6926,88.4899,88.6926,38005.0
2021-07-06 13:05:00,91.87,91.96,91.68,91.8,20241.0,88.6829,88.7698,88.4995,88.6154,20241.0
2021-07-06 13:10:00,91.76,91.85,91.52,91.84,31182.0,88.5768,88.6636,88.3451,88.654,31182.0
2021-07-06 13:15:00,91.89,92.24,91.88,92.16,43613.0,88.7023,89.0401,88.6926,88.9629,43613.0
2021-07-06 13:20:00,92.16,92.35,92.05,92.23,74163.0,88.9629,89.1463,88.8567,89.0305,74163.0
2021-07-06 13:25:00,92.25,92.35,92.04,92.25,36806.0,89.0498,89.1463,88.847,89.0498,36806.0
2021-07-06 13:30:00,92.2,92.22,92.0,92.0,26198.0,89.0015,89.0208,88.8084,88.8084,26198.0
2021-07-06 13:35:00,92.06,92.23,91.86,92.22,36182.0,88.8664,89.0305,88.6733,89.0208,36182.0
2021-07-06 13:40:00,92.23,92.51,92.19,92.43,35199.0,89.0305,89.3007,88.9918,89.2235,35199.0
2021-07-06 13:45:00,92.47,92.47,92.29,92.34,20199.0,89.2621,89.2621,89.0884,89.1366,20199.0
2021-07-06 13:50:00,92.36,92.53,92.34,92.53,28167.0,89.1559,89.3201,89.1366,89.3201,28167.0
2021-07-06 13:55:00,92.5,92.63,92.47,92.6,21942.0,89.2911,89.4166,89.2621,89.3876,21942.0
2021-07-06 14:00:00,92.6,92.71,92.54,92.55,26090.0,89.3876,89.4938,89.3297,89.3394,26090.0
2021-07-06 14:05:00,92.53,92.74,92.47,92.74,14313.0,89.3201,89.5228,89.2621,89.5228,14313.0
2021-07-06 14:10:00,92.71,92.72,92.41,92.52,42924.0,89.4938,89.5035,89.2042,89.3104,42924.0
2021-07-06 14:15:00,92.52,92.9,92.5,92.89,35849.0,89.3104,89.6772,89.2911,89.6676,35849.0
2021-07-06 14:20:00,92.88,92.95,92.81,92.86,35893.0,89.6579,89.7255,89.5903,89.6386,35893.0
2021-07-06 14:25:00,92.86,92.87,92.75,92.87,46656.0,89.6386,89.6483,89.5324,89.6483,46656.0
2021-07-06 14:30:00,92.87,92.94,92.81,92.85,27138.0,89.6483,89.7158,89.5903,89.6289,27138.0
2021-07-06 14:35:00,92.88,92.97,92.69,92.91,60181.0,89.6579,89.7448,89.4745,89.6869,60181.0
2021-07-06 14:40:00,92.91,93.13,92.91,93.05,52126.0,89.6869,89.8992,89.6869,89.822,52126.0
2021-07-06 14:45:00,93.03,93.12,92.91,93.02,18547.0,89.8027,89.8896,89.6869,89.7931,18547.0
2021-07-06 14:50:00,93.02,93.05,92.72,92.74,17317.0,89.7931,89.822,89.5035,89.5228,17317.0
2021-07-06 14:55:00,92.75,93.05,92.74,92.94,31451.0,89.5324,89.822,89.5228,89.7158,31451.0
2021-07-06 15:00:00,92.95,93.1,92.95,93.07,19506.0,89.7255,89.8703,89.7255,89.8413,19506.0
2021-07-06 15:05:00,93.04,93.19,92.95,93.19,29978.0,89.8124,89.9572,89.7255,89.9572,29978.0
2021-07-06 15:10:00,93.2,93.25,93.12,93.13,49932.0,89.9668,90.0151,89.8896,89.8992,49932.0
2021-07-06 15:15:00,93.14,93.29,93.11,93.17,41093.0,89.9089,90.0537,89.8799,89.9378,41093.0
2021-07-06 15:20:00,93.24,93.24,93.0,93.07,15596.0,90.0054,90.0054,89.7737,89.8413,15596.0
2021-07-06 15:25:00,93.07,93.2,93.04,93.15,15239.0,89.8413,89.9668,89.8124,89.9185,15239.0
2021-07-06 15:30:00,93.14,93.22,92.83,93.05,35758.0,89.9089,89.9861,89.6096,89.822,35758.0
2021-07-06 15:35:00,93.06,93.38,93.04,93.34,37877.0,89.8317,90.1406,89.8124,90.102,37877.0
2021-07-06 15:40:00,93.35,93.39,93.19,93.3,32521.0,90.1116,90.1502,89.9572,90.0633,32521.0
2021-07-06 15:45:00,93.31,93.59,93.27,93.58,72347.0,90.073,90.3433,90.0344,90.3336,72347.0
2021-07-06 15:50:00,93.6,93.93,93.46,93.56,122616.0,90.3529,90.6715,90.2178,90.3143,122616.0
2021-07-06 15:55:00,93.56,93.66,93.21,93.33,121837.0,90.3143,90.4109,89.9765,90.0923,121837.0
2021-07-07 09:30:00,92.92,94.16,92.34,94.15,236894.0,89.6965,90.8935,89.1366,90.8839,236894.0
2021-07-07 09:35:00,94.16,94.28,93.36,93.38,177770.0,90.8935,91.0093,90.1213,90.1406,177770.0
2021-07-07 09:40:00,93.45,93.92,92.76,92.88,149325.0,90.2081,90.6618,89.5421,89.6579,149325.0
2021-07-07 09:45:00,92.92,93.6,92.84,93.0,122893.0,89.6965,90.3529,89.6193,89.7737,122893.0
2021-07-07 09:50:00,92.94,92.96,91.94,91.98,167092.0,89.7158,89.7351,88.7505,88.7891,167092.0
2021-07-07 09:55:00,92.02,92.4,91.84,91.98,112247.0,88.8277,89.1946,88.654,88.7891,112247.0
2021-07-07 10:00:00,91.99,91.99,90.8,90.8,177085.0,88.7988,88.7988,87.6501,87.6501,177085.0
2021-07-07 10:05:00,90.78,91.18,90.66,90.78,163538.0,87.6308,88.0169,87.5149,87.6308,163538.0
2021-07-07 10:10:00,90.8,91.08,90.79,91.0,113457.0,87.6501,87.9204,87.6404,87.8431,113457.0
2021-07-07 10:15:00,91.04,91.09,90.51,90.61,81714.0,87.8817,87.93,87.3701,87.4667,81714.0
2021-07-07 10:20:00,90.59,90.6,89.82,89.86,214033.0,87.4474,87.457,86.7041,86.7427,214033.0
2021-07-07 10:25:00,89.88,90.0,88.95,88.95,199091.0,86.762,86.8778,85.8642,85.8642,199091.0
2021-07-07 10:30:00,89.0,89.32,88.92,89.07,172456.0,85.9125,86.2214,85.8353,85.9801,172456.0
2021-07-07 10:35:00,89.03,89.38,88.79,88.81,183601.0,85.9415,86.2793,85.7098,85.7291,183601.0
2021-07-07 10:40:00,88.81,89.05,88.41,88.41,141373.0,85.7291,85.9608,85.343,85.343,141373.0
2021-07-07 10:45:00,88.4,89.55,88.27,89.31,184727.0,85.3333,86.4434,85.2078,86.2118,184727.0
2021-07-07 10:50:00,89.25,89.76,89.09,89.58,136009.0,86.1538,86.6461,85.9994,86.4724,136009.0
2021-07-07 10:55:00,89.63,89.83,89.41,89.41,83995.0,86.5207,86.7137,86.3083,86.3083,83995.0
2021-07-07 11:00:00,89.36,90.06,89.33,89.93,80075.0,86.26,86.9357,86.2311,86.8102,80075.0
2021-07-07 11:05:00,89.92,90.08,89.53,89.55,61569.0,86.8006,86.955,86.4241,86.4434,61569.0
2021-07-07 11:10:00,89.63,89.99,89.41,89.89,49250.0,86.5207,86.8682,86.3083,86.7716,49250.0
2021-07-07 11:15:00,89.94,90.36,89.78,90.32,100163.0,86.8199,87.2253,86.6655,87.1867,100163.0
2021-07-07 11:20:00,90.3,90.57,90.25,90.56,99576.0,87.1674,87.428,87.1191,87.4184,99576.0
2021-07-07 11:25:00,90.53,90.75,90.37,90.74,66804.0,87.3894,87.6018,87.235,87.5921,66804.0
2021-07-07 11:30:00,90.74,91.1,90.71,90.99,148632.0,87.5921,87.9397,87.5632,87.8335,148632.0
2021-07-07 11:35:00,91.03,91.56,91.0,91.52,127141.0,87.8721,88.3837,87.8431,88.3451,127141.0
2021-07-07 11:40:00,91.51,91.7,91.44,91.48,165603.0,88.3354,88.5188,88.2679,88.3065,165603.0
2021-07-07 11:45:00,91.5,91.87,91.44,91.87,112009.0,88.3258,88.6829,88.2679,88.6829,112009.0
2021-07-07 11:50:00,91.87,91.98,91.67,91.81,77935.0,88.6829,88.7891,88.4899,88.625,77935.0
2021-07-07 11:55:00,91.79,91.89,91.52,91.7,100170.0,88.6057,88.7023,88.3451,88.5188,100170.0
2021-07-07 12:00:00,91.74,91.81,91.46,91.75,65800.0,88.5575,88.625,88.2872,88.5671,65800.0
2021-07-07 12:05:00,91.74,91.76,91.57,91.57,30813.0,88.5575,88.5768,88.3934,88.3934,30813.0
2021-07-07 12:10:00,91.56,92.03,91.48,91.95,114146.0,88.3837,88.8374,88.3065,88.7602,114146.0
2021-07-07 12:15:00,91.95,91.95,91.56,91.75,39740.0,88.7602,88.7602,88.3837,88.5671,39740.0
2021-07-07 12:20:00,91.76,92.13,91.54,91.78,114153.0,88.5768,88.9339,88.3644,88.5961,114153.0
2021-07-07 12:25:00,91.79,91.96,91.71,91.91,34977.0,88.6057,88.7698,88.5285,88.7216,34977.0
2021-07-07 12:30:00,91.94,92.32,91.85,92.32,89734.0,88.7505,89.1173,88.6636,89.1173,89734.0
2021-07-07 12:35:00,92.32,92.51,92.21,92.47,79404.0,89.1173,89.3007,89.0112,89.2621,79404.0
2021-07-07 12:40:00,92.46,92.52,91.98,92.01,57219.0,89.2525,89.3104,88.7891,88.8181,57219.0
2021-07-07 12:45:00,92.0,92.21,91.93,92.21,56222.0,88.8084,89.0112,88.7409,89.0112,56222.0
2021-07-07 12:50:00,92.2,92.39,92.04,92.11,55647.0,89.0015,89.1849,88.847,88.9146,55647.0
2021-07-07 12:55:00,92.1,92.22,91.6,91.64,69585.0,88.905,89.0208,88.4223,88.4609,69585.0
2021-07-07 13:00:00,91.62,91.73,91.44,91.46,92601.0,88.4416,88.5478,88.2679,88.2872,92601.0
2021-07-07 13:05:00,91.48,91.67,91.43,91.46,41932.0,88.3065,88.4899,88.2582,88.2872,41932.0
2021-07-07 13:10:00,91.43,91.43,91.14,91.31,59234.0,88.2582,88.2582,87.9783,88.1424,59234.0
2021-07-07 13:15:00,91.29,91.42,91.23,91.37,26302.0,88.1231,88.2486,88.0651,88.2003,26302.0
2021-07-07 13:20:00,91.36,91.37,91.17,91.2,45348.0,88.1906,88.2003,88.0072,88.0362,45348.0
2021-07-07 13:25:00,91.23,91.23,90.89,90.97,74015.0,88.0651,88.0651,87.7369,87.8142,74015.0
2021-07-07 13:30:00,91.0,91.04,90.86,90.97,40830.0,87.8431,87.8817,87.708,87.8142,40830.0
2021-07-07 13:35:00,90.97,91.16,90.86,91.09,57074.0,87.8142,87.9976,87.708,87.93,57074.0
2021-07-07 13:40:00,91.04,91.16,90.91,91.0,51824.0,87.8817,87.9976,87.7563,87.8431,51824.0
2021-07-07 13:45:00,91.02,91.05,90.84,90.96,38794.0,87.8624,87.8914,87.6887,87.8045,38794.0
2021-07-07 13:50:00,90.99,91.08,90.83,90.97,30299.0,87.8335,87.9204,87.679,87.8142,30299.0
2021-07-07 13:55:00,90.99,91.09,90.51,90.54,59291.0,87.8335,87.93,87.3701,87.3991,59291.0
2021-07-07 14:00:00,90.55,91.64,90.55,91.52,178649.0,87.4087,88.4609,87.4087,88.3451,178649.0
2021-07-07 14:05:00,91.58,91.58,91.06,91.42,88265.0,88.403,88.403,87.901,88.2486,88265.0
2021-07-07 14:10:00,91.47,91.49,90.54,90.64,93709.0,88.2968,88.3161,87.3991,87.4956,93709.0
2021-07-07 14:15:00,90.64,90.8,90.2,90.8,130656.0,87.4956,87.6501,87.0709,87.6501,130656.0
2021-07-07 14:20:00,90.79,90.8,90.4,90.53,65970.0,87.6404,87.6501,87.2639,87.3894,65970.0
2021-07-07 14:25:00,90.53,90.69,90.3,90.3,33217.0,87.3894,87.5439,87.1674,87.1674,33217.0
2021-07-07 14:30:00,90.25,90.34,89.94,90.03,98684.0,87.1191,87.206,86.8199,86.9068,98684.0
2021-07-07 14:35:00,90.04,90.05,89.34,89.37,132803.0,86.9164,86.9261,86.2407,86.2697,132803.0
2021-07-07 14:40:00,89.38,89.6,89.17,89.55,103420.0,86.2793,86.4917,86.0766,86.4434,103420.0
2021-07-07 14:45:00,89.51,89.88,89.26,89.88,85215.0,86.4048,86.762,86.1635,86.762,85215.0
2021-07-07 14:50:00,89.87,89.91,89.69,89.72,67655.0,86.7523,86.7909,86.5786,86.6075,67655.0
2021-07-07 14:55:00,89.75,90.32,89.74,90.25,75932.0,86.6365,87.1867,86.6268,87.1191,75932.0
2021-07-07 15:00:00,90.27,90.6,90.17,90.59,87690.0,87.1385,87.457,87.0419,87.4474,87690.0
2021-07-07 15:05:00,90.52,90.86,90.52,90.84,79227.0,87.3798,87.708,87.3798,87.6887,79227.0
2021-07-07 15:10:00,90.85,91.21,90.84,91.17,118692.0,87.6983,88.0458,87.6887,88.0072,118692.0
2021-07-07 15:15:00,91.17,91.27,90.85,90.86,81719.0,88.0072,88.1038,87.6983,87.708,81719.0
2021-07-07 15:20:00,90.86,91.13,90.72,90.95,52089.0,87.708,87.9686,87.5728,87.7949,52089.0
2021-07-07 15:25:00,90.93,91.14,90.77,91.13,24873.0,87.7756,87.9783,87.6211,87.9686,24873.0
2021-07-07 15:30:00,91.09,91.31,90.89,91.28,55377.0,87.93,88.1424,87.7369,88.1134,55377.0
2021-07-07 15:35:00,91.27,91.27,90.64,90.88,88074.0,88.1038,88.1038,87.4956,87.7273,88074.0
2021-07-07 15:40:00,90.91,91.02,90.7,90.84,64577.0,87.7563,87.8624,87.5535,87.6887,64577.0
2021-07-07 15:45:00,90.84,91.07,90.75,90.91,50604.0,87.6887,87.9107,87.6018,87.7563,50604.0
2021-07-07 15:50:00,90.89,91.02,90.64,90.96,78139.0,87.7369,87.8624,87.4956,87.8045,78139.0
2021-07-07 15:55:00,90.97,91.04,90.54,90.68,114055.0,87.8142,87.8817,87.3991,87.5342,114055.0
2021-07-08 09:30:00,85.31,85.92,84.7,85.5,511727.0,82.3505,82.9394,81.7617,82.5339,511727.0
2021-07-08 09:35:00,85.52,85.8,84.43,84.78,371538.0,82.5532,82.8235,81.501,81.8389,371538.0
2021-07-08 09:40:00,84.81,85.02,83.95,84.05,248271.0,81.8679,82.0706,81.0377,81.1342,248271.0
2021-07-08 09:45:00,84.05,84.07,83.5,83.8,239976.0,81.1342,81.1535,80.6033,80.8929,239976.0
2021-07-08 09:50:00,83.82,84.81,83.62,84.79,280399.0,80.9122,81.8679,80.7191,81.8486,280399.0
2021-07-08 09:55:00,84.84,85.6,84.36,85.58,284024.0,81.8968,82.6305,81.4335,82.6112,284024.0
2021-07-08 10:00:00,85.64,85.71,84.45,85.67,227728.0,82.6691,82.7366,81.5204,82.698,227728.0
2021-07-08 10:05:00,85.72,86.84,85.43,86.36,390244.0,82.7463,83.8274,82.4664,83.3641,390244.0
2021-07-08 10:10:00,86.28,86.94,86.09,86.28,129901.0,83.2869,83.924,83.1035,83.2869,129901.0
2021-07-08 10:15:00,86.25,86.64,86.1,86.15,150583.0,83.2579,83.6344,83.1131,83.1614,150583.0
2021-07-08 10:20:00,86.12,86.21,85.2,85.64,145600.0,83.1324,83.2193,82.2443,82.6691,145600.0
2021-07-08 10:25:00,85.66,87.18,85.52,87.18,238943.0,82.6884,84.1556,82.5532,84.1556,238943.0
2021-07-08 10:30:00,87.19,87.28,86.56,86.82,102216.0,84.1653,84.2522,83.5572,83.8081,102216.0
2021-07-08 10:35:00,86.84,86.98,86.23,86.58,86987.0,83.8274,83.9626,83.2386,83.5765,86987.0
2021-07-08 10:40:00,86.61,87.53,86.5,87.5,149305.0,83.6054,84.4935,83.4992,84.4645,149305.0
2021-07-08 10:45:00,87.39,87.53,86.42,86.51,109304.0,84.3584,84.4935,83.422,83.5089,109304.0
2021-07-08 10:50:00,86.45,87.46,86.36,87.36,112149.0,83.451,84.4259,83.3641,84.3294,112149.0
2021-07-08 10:55:00,87.26,87.26,86.52,86.53,83532.0,84.2329,84.2329,83.5185,83.5282,83532.0
2021-07-08 11:00:00,86.58,87.35,86.5,87.34,73659.0,83.5765,84.3197,83.4992,84.3101,73659.0
2021-07-08 11:05:00,87.39,88.22,87.35,88.13,164743.0,84.3584,85.1596,84.3197,85.0727,164743.0
2021-07-08 11:10:00,88.09,88.35,88.01,88.26,106634.0,85.0341,85.2851,84.9569,85.1982,106634.0
2021-07-08 11:15:00,88.2,88.2,87.68,87.97,63337.0,85.1403,85.1403,84.6383,84.9182,63337.0
2021-07-08 11:20:00,87.92,88.15,87.76,87.86,42135.0,84.87,85.092,84.7155,84.8121,42135.0
2021-07-08 11:25:00,87.89,88.33,87.71,88.26,43903.0,84.841,85.2658,84.6673,85.1982,43903.0
2021-07-08 11:30:00,88.15,88.45,87.81,88.17,53643.0,85.092,85.3816,84.7638,85.1113,53643.0
2021-07-08 11:35:00,88.22,88.85,88.08,88.85,89110.0,85.1596,85.7677,85.0244,85.7677,89110.0
2021-07-08 11:40:00,88.8,89.05,88.68,88.77,127505.0,85.7194,85.9608,85.6036,85.6905,127505.0
2021-07-08 11:45:00,88.75,89.52,88.73,89.51,111725.0,85.6712,86.4145,85.6519,86.4048,111725.0
2021-07-08 11:50:00,89.44,89.89,89.39,89.89,99767.0,86.3372,86.7716,86.289,86.7716,99767.0
2021-07-08 11:55:00,89.85,89.89,89.48,89.87,68054.0,86.733,86.7716,86.3759,86.7523,68054.0
2021-07-08 12:00:00,89.9,90.1,89.68,90.1,109348.0,86.7813,86.9743,86.5689,86.9743,109348.0
2021-07-08 12:05:00,90.1,90.4,90.05,90.35,107906.0,86.9743,87.2639,86.9261,87.2157,107906.0
2021-07-08 12:10:00,90.37,90.41,89.85,89.87,56969.0,87.235,87.2736,86.733,86.7523,56969.0
2021-07-08 12:15:00,89.83,90.0,89.32,89.62,70785.0,86.7137,86.8778,86.2214,86.511,70785.0
2021-07-08 12:20:00,89.56,89.7,89.34,89.38,43405.0,86.4531,86.5882,86.2407,86.2793,43405.0
2021-07-08 12:25:00,89.34,90.12,89.32,90.05,54517.0,86.2407,86.9937,86.2214,86.9261,54517.0
2021-07-08 12:30:00,90.05,90.49,89.9,90.14,63413.0,86.9261,87.3508,86.7813,87.013,63413.0
2021-07-08 12:35:00,90.1,90.75,90.1,90.75,71004.0,86.9743,87.6018,86.9743,87.6018,71004.0
2021-07-08 12:40:00,90.72,91.02,90.47,91.0,76205.0,87.5728,87.8624,87.3315,87.8431,76205.0
2021-07-08 12:45:00,90.94,90.97,90.27,90.32,64219.0,87.7852,87.8142,87.1385,87.1867,64219.0
2021-07-08 12:50:00,90.3,90.4,89.95,90.09,50787.0,87.1674,87.2639,86.8296,86.9647,50787.0
2021-07-08 12:55:00,90.07,90.15,89.8,89.97,49667.0,86.9454,87.0226,86.6848,86.8489,49667.0
2021-07-08 13:00:00,90.03,90.08,89.61,89.63,53425.0,86.9068,86.955,86.5013,86.5207,53425.0
2021-07-08 13:05:00,89.6,89.93,89.54,89.55,58054.0,86.4917,86.8102,86.4338,86.4434,58054.0
2021-07-08 13:10:00,89.53,89.57,89.11,89.17,182169.0,86.4241,86.4627,86.0187,86.0766,182169.0
2021-07-08 13:15:00,89.14,89.29,89.0,89.07,41700.0,86.0477,86.1924,85.9125,85.9801,41700.0
2021-07-08 13:20:00,89.02,89.12,88.86,88.92,49161.0,85.9318,86.0283,85.7774,85.8353,49161.0
2021-07-08 13:25:00,88.97,89.74,88.97,89.73,92256.0,85.8836,86.6268,85.8836,86.6172,92256.0
2021-07-08 13:30:00,89.64,89.77,89.42,89.63,38680.0,86.5303,86.6558,86.3179,86.5207,38680.0
2021-07-08 13:35:00,89.6,89.67,89.38,89.63,20889.0,86.4917,86.5593,86.2793,86.5207,20889.0
2021-07-08 13:40:00,89.61,89.61,89.23,89.3,27043.0,86.5013,86.5013,86.1345,86.2021,27043.0
2021-07-08 13:45:00,89.28,89.28,88.7,88.71,56716.0,86.1828,86.1828,85.6229,85.6326,56716.0
2021-07-08 13:50:00,88.78,88.89,88.56,88.69,50312.0,85.7001,85.8063,85.4878,85.6133,50312.0
2021-07-08 13:55:00,88.66,88.9,88.53,88.8,33686.0,85.5843,85.816,85.4588,85.7194,33686.0
2021-07-08 14:00:00,88.82,88.88,88.63,88.81,24966.0,85.7388,85.7967,85.5553,85.7291,24966.0
2021-07-08 14:05:00,88.77,88.77,88.28,88.35,31373.0,85.6905,85.6905,85.2175,85.2851,31373.0
2021-07-08 14:10:00,88.34,88.8,88.32,88.79,61527.0,85.2754,85.7194,85.2561,85.7098,61527.0
2021-07-08 14:15:00,88.82,88.97,87.97,88.02,99403.0,85.7388,85.8836,84.9182,84.9665,99403.0
2021-07-08 14:20:00,87.98,88.12,87.74,87.75,45145.0,84.9279,85.063,84.6962,84.7059,45145.0
2021-07-08 14:25:00,87.78,88.12,87.61,87.8,80984.0,84.7348,85.063,84.5707,84.7541,80984.0
2021-07-08 14:30:00,87.77,87.82,87.51,87.76,48819.0,84.7252,84.7734,84.4742,84.7155,48819.0
2021-07-08 14:35:00,87.76,87.76,87.42,87.63,81238.0,84.7155,84.7155,84.3873,84.59,81238.0
2021-07-08 14:40:00,87.61,87.67,87.33,87.41,78039.0,84.5707,84.6286,84.3004,84.3777,78039.0
2021-07-08 14:45:00,87.39,87.47,87.08,87.24,68341.0,84.3584,84.4356,84.0591,84.2136,68341.0
2021-07-08 14:50:00,87.27,87.45,87.08,87.26,42808.0,84.2425,84.4163,84.0591,84.2329,42808.0
2021-07-08 14:55:00,87.25,87.77,87.25,87.58,80501.0,84.2232,84.7252,84.2232,84.5418,80501.0
2021-07-08 15:00:00,87.65,88.11,87.62,88.09,107412.0,84.6093,85.0534,84.5804,85.0341,107412.0
2021-07-08 15:05:00,88.08,88.16,87.78,87.91,55114.0,85.0244,85.1017,84.7348,84.8603,55114.0
2021-07-08 15:10:00,87.95,88.02,87.54,87.58,87403.0,84.8989,84.9665,84.5032,84.5418,87403.0
2021-07-08 15:15:00,87.58,87.61,87.23,87.56,74727.0,84.5418,84.5707,84.2039,84.5225,74727.0
2021-07-08 15:20:00,87.6,87.98,87.53,87.94,53960.0,84.5611,84.9279,84.4935,84.8893,53960.0
2021-07-08 15:25:00,87.83,88.07,87.68,88.07,33122.0,84.7831,85.0148,84.6383,85.0148,33122.0
2021-07-08 15:30:00,88.08,88.42,88.02,88.06,118478.0,85.0244,85.3526,84.9665,85.0051,118478.0
2021-07-08 15:35:00,88.0,88.29,87.88,88.04,43646.0,84.9472,85.2271,84.8314,84.9858,43646.0
2021-07-08 15:40:00,88.0,88.01,87.39,87.5,97370.0,84.9472,84.9569,84.3584,84.4645,97370.0
2021-07-08 15:45:00,87.46,87.54,87.12,87.12,112702.0,84.4259,84.5032,84.0977,84.0977,112702.0
2021-07-08 15:50:00,87.14,87.72,86.87,87.54,138669.0,84.117,84.6769,83.8564,84.5032,138669.0
2021-07-08 15:55:00,87.57,88.28,87.42,88.27,189986.0,84.5321,85.2175,84.3873,85.2078,189986.0
2021-07-09 09:30:00,91.01,91.29,90.13,90.44,308029.0,87.8528,88.1231,87.0033,87.3026,308029.0
2021-07-09 09:35:00,90.44,90.67,90.24,90.42,178378.0,87.3026,87.5246,87.1095,87.2832,178378.0
2021-07-09 09:40:00,90.4,91.3,90.38,91.3,262952.0,87.2639,88.1327,87.2446,88.1327,262952.0
2021-07-09 09:45:00,91.32,91.35,90.67,90.89,130439.0,88.152,88.181,87.5246,87.7369,130439.0
2021-07-09 09:50:00,90.96,91.54,90.95,91.52,190975.0,87.8045,88.3644,87.7949,88.3451,190975.0
2021-07-09 09:55:00,91.52,92.34,91.52,92.31,207803.0,88.3451,89.1366,88.3451,89.1077,207803.0
2021-07-09 10:00:00,92.35,92.8,92.3,92.32,165974.0,89.1463,89.5807,89.098,89.1173,165974.0
2021-07-09 10:05:00,92.32,92.59,92.23,92.27,212566.0,89.1173,89.378,89.0305,89.0691,212566.0
2021-07-09 10:10:00,92.28,92.41,92.15,92.34,137532.0,89.0787,89.2042,88.9532,89.1366,137532.0
2021-07-09 10:15:00,92.29,92.51,92.15,92.41,99362.0,89.0884,89.3007,88.9532,89.2042,99362.0
2021-07-09 10:20:00,92.42,92.87,92.4,92.68,97684.0,89.2139,89.6483,89.1946,89.4648,97684.0
2021-07-09 10:25:00,92.62,92.8,92.47,92.79,93128.0,89.4069,89.5807,89.2621,89.571,93128.0
2021-07-09 10:30:00,92.84,92.98,92.22,92.23,100883.0,89.6193,89.7544,89.0208,89.0305,100883.0
2021-07-09 10:35:00,92.23,92.93,92.22,92.88,122700.0,89.0305,89.7062,89.0208,89.6579,122700.0
2021-07-09 10:40:00,92.85,92.9,92.5,92.54,65208.0,89.6289,89.6772,89.2911,89.3297,65208.0
2021-07-09 10:45:00,92.59,92.61,92.04,92.32,85960.0,89.378,89.3973,88.847,89.1173,85960.0
2021-07-09 10:50:00,92.32,92.4,91.92,91.96,91940.0,89.1173,89.1946,88.7312,88.7698,91940.0
2021-07-09 10:55:00,92.01,92.07,91.8,92.03,95503.0,88.8181,88.876,88.6154,88.8374,95503.0
2021-07-09 11:00:00,92.03,92.35,91.93,92.27,82524.0,88.8374,89.1463,88.7409,89.0691,82524.0
2021-07-09 11:05:00,92.32,92.6,92.32,92.53,64024.0,89.1173,89.3876,89.1173,89.3201,64024.0
2021-07-09 11:10:00,92.54,92.75,92.41,92.71,57701.0,89.3297,89.5324,89.2042,89.4938,57701.0
2021-07-09 11:15:00,92.64,92.67,92.53,92.59,30962.0,89.4262,89.4552,89.3201,89.378,30962.0
2021-07-09 11:20:00,92.6,92.7,92.44,92.52,62143.0,89.3876,89.4842,89.2332,89.3104,62143.0
2021-07-09 11:25:00,92.54,92.7,92.43,92.48,70122.0,89.3297,89.4842,89.2235,89.2718,70122.0
2021-07-09 11:30:00,92.46,92.72,92.46,92.57,37527.0,89.2525,89.5035,89.2525,89.3587,37527.0
2021-07-09 11:35:00,92.7,92.72,92.46,92.62,23241.0,89.4842,89.5035,89.2525,89.4069,23241.0
2021-07-09 11:40:00,92.65,92.84,92.55,92.84,37522.0,89.4359,89.6193,89.3394,89.6193,37522.0
2021-07-09 11:45:00,92.85,92.92,92.65,92.7,38235.0,89.6289,89.6965,89.4359,89.4842,38235.0
2021-07-09 11:50:00,92.72,92.85,92.7,92.84,22692.0,89.5035,89.6289,89.4842,89.6193,22692.0
2021-07-09 11:55:00,92.86,92.99,92.68,92.75,54188.0,89.6386,89.7641,89.4648,89.5324,54188.0
2021-07-09 12:00:00,92.78,92.85,92.66,92.66,22418.0,89.5614,89.6289,89.4455,89.4455,22418.0
2021-07-09 12:05:00,92.64,92.98,92.63,92.88,28269.0,89.4262,89.7544,89.4166,89.6579,28269.0
2021-07-09 12:10:00,92.88,92.98,92.75,92.75,32506.0,89.6579,89.7544,89.5324,89.5324,32506.0
2021-07-09 12:15:00,92.77,92.99,92.74,92.96,50351.0,89.5517,89.7641,89.5228,89.7351,50351.0
2021-07-09 12:20:00,92.97,93.01,92.85,92.94,77619.0,89.7448,89.7834,89.6289,89.7158,77619.0
2021-07-09 12:25:00,92.94,93.03,92.73,92.74,48609.0,89.7158,89.8027,89.5131,89.5228,48609.0
2021-07-09 12:30:00,92.73,92.78,92.51,92.69,97963.0,89.5131,89.5614,89.3007,89.4745,97963.0
2021-07-09 12:35:00,92.69,92.85,92.59,92.79,49755.0,89.4745,89.6289,89.378,89.571,49755.0
2021-07-09 12:40:00,92.84,93.21,92.82,93.21,82817.0,89.6193,89.9765,89.6,89.9765,82817.0
2021-07-09 12:45:00,93.23,93.38,93.13,93.13,74422.0,89.9958,90.1406,89.8992,89.8992,74422.0
2021-07-09 12:50:00,93.15,93.23,93.02,93.06,18038.0,89.9185,89.9958,89.7931,89.8317,18038.0
2021-07-09 12:55:00,93.09,93.13,92.99,93.05,37887.0,89.8606,89.8992,89.7641,89.822,37887.0
2021-07-09 13:00:00,93.11,93.19,93.07,93.1,22471.0,89.8799,89.9572,89.8413,89.8703,22471.0
2021-07-09 13:05:00,93.14,93.22,93.03,93.06,25381.0,89.9089,89.9861,89.8027,89.8317,25381.0
2021-07-09 13:10:00,93.08,93.17,93.03,93.08,17777.0,89.851,89.9378,89.8027,89.851,17777.0
2021-07-09 13:15:00,93.09,93.14,93.0,93.11,21259.0,89.8606,89.9089,89.7737,89.8799,21259.0
2021-07-09 13:20:00,93.1,93.11,92.9,93.04,14132.0,89.8703,89.8799,89.6772,89.8124,14132.0
2021-07-09 13:25:00,93.03,93.06,92.92,93.0,18495.0,89.8027,89.8317,89.6965,89.7737,18495.0
2021-07-09 13:30:00,93.0,93.08,92.95,92.96,8492.0,89.7737,89.851,89.7255,89.7351,8492.0
2021-07-09 13:35:00,92.99,92.99,92.82,92.88,46398.0,89.7641,89.7641,89.6,89.6579,46398.0
2021-07-09 13:40:00,92.85,92.99,92.79,92.88,16726.0,89.6289,89.7641,89.571,89.6579,16726.0
2021-07-09 13:45:00,92.95,92.96,92.9,92.96,7500.0,89.7255,89.7351,89.6772,89.7351,7500.0
2021-07-09 13:50:00,92.91,93.02,92.91,92.94,16463.0,89.6869,89.7931,89.6869,89.7158,16463.0
2021-07-09 13:55:00,92.97,93.07,92.93,92.98,34098.0,89.7448,89.8413,89.7062,89.7544,34098.0
2021-07-09 14:00:00,93.0,93.11,92.94,92.96,57977.0,89.7737,89.8799,89.7158,89.7351,57977.0
2021-07-09 14:05:00,92.96,93.22,92.96,93.16,27096.0,89.7351,89.9861,89.7351,89.9282,27096.0
2021-07-09 14:10:00,93.16,93.35,93.15,93.35,25867.0,89.9282,90.1116,89.9185,90.1116,25867.0
2021-07-09 14:15:00,93.33,93.4,93.28,93.37,26235.0,90.0923,90.1599,90.044,90.1309,26235.0
2021-07-09 14:20:00,93.36,93.38,93.12,93.14,18491.0,90.1213,90.1406,89.8896,89.9089,18491.0
2021-07-09 14:25:00,93.16,93.37,93.15,93.26,24830.0,89.9282,90.1309,89.9185,90.0247,24830.0
2021-07-09 14:30:00,93.26,93.31,93.1,93.11,24521.0,90.0247,90.073,89.8703,89.8799,24521.0
2021-07-09 14:35:00,93.11,93.26,93.11,93.26,32283.0,89.8799,90.0247,89.8799,90.0247,32283.0
2021-07-09 14:40:00,93.24,93.35,93.24,93.33,18682.0,90.0054,90.1116,90.0054,90.0923,18682.0
2021-07-09 14:45:00,93.3,93.43,93.3,93.32,42059.0,90.0633,90.1888,90.0633,90.0826,42059.0
2021-07-09 14:50:00,93.33,93.39,93.29,93.31,23036.0,90.0923,90.1502,90.0537,90.073,23036.0
2021-07-09 14:55:00,93.31,93.39,93.23,93.35,17629.0,90.073,90.1502,89.9958,90.1116,17629.0
2021-07-09 15:00:00,93.33,93.45,93.29,93.3,87382.0,90.0923,90.2081,90.0537,90.0633,87382.0
2021-07-09 15:05:00,93.33,93.4,93.29,93.4,37226.0,90.0923,90.1599,90.0537,90.1599,37226.0
2021-07-09 15:10:00,93.4,93.64,93.38,93.6,50965.0,90.1599,90.3915,90.1406,90.3529,50965.0
2021-07-09 15:15:00,93.6,93.68,93.53,93.62,38719.0,90.3529,90.4302,90.2854,90.3722,38719.0
2021-07-09 15:20:00,93.6,93.66,93.36,93.41,67052.0,90.3529,90.4109,90.1213,90.1695,67052.0
2021-07-09 15:25:00,93.39,93.54,93.37,93.42,50066.0,90.1502,90.295,90.1309,90.1792,50066.0
2021-07-09 15:30:00,93.41,93.6,93.4,93.57,36015.0,90.1695,90.3529,90.1599,90.324,36015.0
2021-07-09 15:35:00,93.59,93.61,93.47,93.57,57970.0,90.3433,90.3626,90.2274,90.324,57970.0
2021-07-09 15:40:00,93.56,93.6,93.24,93.24,155856.0,90.3143,90.3529,90.0054,90.0054,155856.0
2021-07-09 15:45:00,93.24,93.61,93.22,93.57,97694.0,90.0054,90.3626,89.9861,90.324,97694.0
2021-07-09 15:50:00,93.6,93.74,93.49,93.66,172546.0,90.3529,90.4881,90.2467,90.4109,172546.0
2021-07-09 15:55:00,93.66,93.8,93.55,93.63,229517.0,90.4109,90.546,90.3047,90.3819,229517.0
2021-07-12 09:30:00,92.7,93.15,91.96,92.21,263338.0,89.4842,89.9185,88.7698,89.0112,263338.0
2021-07-12 09:35:00,92.26,92.9,92.16,92.27,140853.0,89.0594,89.6772,88.9629,89.0691,140853.0
2021-07-12 09:40:00,92.45,92.53,91.51,92.17,190646.0,89.2428,89.3201,88.3354,88.9725,190646.0
2021-07-12 09:45:00,92.13,92.19,91.6,91.6,100952.0,88.9339,88.9918,88.4223,88.4223,100952.0
2021-07-12 09:50:00,91.62,92.06,91.46,91.9,126944.0,88.4416,88.8664,88.2872,88.7119,126944.0
2021-07-12 09:55:00,91.9,92.51,91.78,92.48,113917.0,88.7119,89.3007,88.5961,89.2718,113917.0
2021-07-12 10:00:00,92.51,92.67,92.11,92.45,83032.0,89.3007,89.4552,88.9146,89.2428,83032.0
2021-07-12 10:05:00,92.48,92.95,92.25,92.66,137345.0,89.2718,89.7255,89.0498,89.4455,137345.0
2021-07-12 10:10:00,92.69,92.77,92.39,92.55,75645.0,89.4745,89.5517,89.1849,89.3394,75645.0
2021-07-12 10:15:00,92.55,92.82,92.38,92.49,51754.0,89.3394,89.6,89.1753,89.2814,51754.0
2021-07-12 10:20:00,92.44,92.45,91.8,92.06,73070.0,89.2332,89.2428,88.6154,88.8664,73070.0
2021-07-12 10:25:00,92.06,93.03,92.02,92.88,96601.0,88.8664,89.8027,88.8277,89.6579,96601.0
2021-07-12 10:30:00,92.92,93.08,92.7,92.95,44929.0,89.6965,89.851,89.4842,89.7255,44929.0
2021-07-12 10:35:00,93.01,93.08,92.57,92.67,50090.0,89.7834,89.851,89.3587,89.4552,50090.0
2021-07-12 10:40:00,92.79,92.82,92.39,92.75,41527.0,89.571,89.6,89.1849,89.5324,41527.0
2021-07-12 10:45:00,92.74,92.74,91.74,91.81,89941.0,89.5228,89.5228,88.5575,88.625,89941.0
2021-07-12 10:50:00,91.77,92.4,91.71,92.25,79685.0,88.5864,89.1946,88.5285,89.0498,79685.0
2021-07-12 10:55:00,92.27,92.85,92.19,92.82,62072.0,89.0691,89.6289,88.9918,89.6,62072.0
2021-07-12 11:00:00,92.85,92.89,92.31,92.57,37831.0,89.6289,89.6676,89.1077,89.3587,37831.0
2021-07-12 11:05:00,92.55,92.74,92.44,92.58,13591.0,89.3394,89.5228,89.2332,89.3683,13591.0
2021-07-12 11:10:00,92.5,92.52,92.28,92.38,39523.0,89.2911,89.3104,89.0787,89.1753,39523.0
2021-07-12 11:15:00,92.25,92.71,92.23,92.68,39996.0,89.0498,89.4938,89.0305,89.4648,39996.0
2021-07-12 11:20:00,92.62,92.81,92.53,92.79,22678.0,89.4069,89.5903,89.3201,89.571,22678.0
2021-07-12 11:25:00,92.74,92.97,92.63,92.91,39435.0,89.5228,89.7448,89.4166,89.6869,39435.0
2021-07-12 11:30:00,92.9,92.94,92.7,92.87,28421.0,89.6772,89.7158,89.4842,89.6483,28421.0
2021-07-12 11:35:00,92.9,92.99,92.73,92.95,14122.0,89.6772,89.7641,89.5131,89.7255,14122.0
2021-07-12 11:40:00,92.97,93.37,92.96,93.32,57439.0,89.7448,90.1309,89.7351,90.0826,57439.0
2021-07-12 11:45:00,93.31,93.35,93.24,93.35,21039.0,90.073,90.1116,90.0054,90.1116,21039.0
2021-07-12 11:50:00,93.28,93.34,93.19,93.33,26193.0,90.044,90.102,89.9572,90.0923,26193.0
2021-07-12 11:55:00,93.32,93.4,93.22,93.28,18982.0,90.0826,90.1599,89.9861,90.044,18982.0
2021-07-12 12:00:00,93.35,93.36,93.07,93.12,34928.0,90.1116,90.1213,89.8413,89.8896,34928.0
2021-07-12 12:05:00,93.11,93.23,92.9,92.95,16891.0,89.8799,89.9958,89.6772,89.7255,16891.0
2021-07-12 12:10:00,92.93,93.24,92.93,93.13,31312.0,89.7062,90.0054,89.7062,89.8992,31312.0
2021-07-12 12:15:00,93.12,93.44,93.12,93.26,26269.0,89.8896,90.1985,89.8896,90.0247,26269.0
2021-07-12 12:20:00,93.24,93.38,92.96,92.99,26666.0,90.0054,90.1406,89.7351,89.7641,26666.0
2021-07-12 12:25:00,93.0,93.02,92.67,92.72,40688.0,89.7737,89.7931,89.4552,89.5035,40688.0
2021-07-12 12:30:00,92.76,93.01,92.6,93.01,25720.0,89.5421,89.7834,89.3876,89.7834,25720.0
2021-07-12 12:35:00,93.0,93.07,92.8,92.8,15528.0,89.7737,89.8413,89.5807,89.5807,15528.0
2021-07-12 12:40:00,92.86,93.04,92.78,92.94,19567.0,89.6386,89.8124,89.5614,89.7158,19567.0
2021-07-12 12:45:00,92.89,93.02,92.84,92.88,10955.0,89.6676,89.7931,89.6193,89.6579,10955.0
2021-07-12 12:50:00,92.8,92.87,92.77,92.77,10033.0,89.5807,89.6483,89.5517,89.5517,10033.0
2021-07-12 12:55:00,92.93,92.94,92.53,92.8,35373.0,89.7062,89.7158,89.3201,89.5807,35373.0
2021-07-12 13:00:00,92.75,93.03,92.75,92.92,32298.0,89.5324,89.8027,89.5324,89.6965,32298.0
2021-07-12 13:05:00,92.93,92.96,92.7,92.7,17320.0,89.7062,89.7351,89.4842,89.4842,17320.0
2021-07-12 13:10:00,92.65,92.81,92.64,92.7,6977.0,89.4359,89.5903,89.4262,89.4842,6977.0
2021-07-12 13:15:00,92.74,92.74,92.42,92.7,32359.0,89.5228,89.5228,89.2139,89.4842,32359.0
2021-07-12 13:20:00,92.7,92.8,92.66,92.78,19239.0,89.4842,89.5807,89.4455,89.5614,19239.0
2021-07-12 13:25:00,92.78,93.0,92.74,92.99,39274.0,89.5614,89.7737,89.5228,89.7641,39274.0
2021-07-12 13:30:00,92.92,93.17,92.92,93.15,17955.0,89.6965,89.9378,89.6965,89.9185,17955.0
2021-07-12 13:35:00,93.17,93.33,93.17,93.23,38266.0,89.9378,90.0923,89.9378,89.9958,38266.0
2021-07-12 13:40:00,93.24,93.38,93.22,93.28,21249.0,90.0054,90.1406,89.9861,90.044,21249.0
2021-07-12 13:45:00,93.3,93.33,93.15,93.16,11507.0,90.0633,90.0923,89.9185,89.9282,11507.0
2021-07-12 13:50:00,93.2,93.34,93.18,93.31,57165.0,89.9668,90.102,89.9475,90.073,57165.0
2021-07-12 13:55:00,93.3,93.32,93.17,93.24,15864.0,90.0633,90.0826,89.9378,90.0054,15864.0
2021-07-12 14:00:00,93.21,93.32,93.21,93.23,8330.0,89.9765,90.0826,89.9765,89.9958,8330.0
2021-07-12 14:05:00,93.3,93.32,93.08,93.14,15085.0,90.0633,90.0826,89.851,89.9089,15085.0
2021-07-12 14:10:00,93.12,93.12,92.88,92.95,33982.0,89.8896,89.8896,89.6579,89.7255,33982.0
2021-07-12 14:15:00,92.98,93.3,92.97,93.3,30629.0,89.7544,90.0633,89.7448,90.0633,30629.0
2021-07-12 14:20:00,93.31,93.52,93.28,93.52,50420.0,90.073,90.2757,90.044,90.2757,50420.0
2021-07-12 14:25:00,93.52,93.78,93.47,93.78,39642.0,90.2757,90.5267,90.2274,90.5267,39642.0
2021-07-12 14:30:00,93.78,93.95,93.76,93.88,71894.0,90.5267,90.6908,90.5074,90.6232,71894.0
2021-07-12 14:35:00,93.9,94.04,93.87,94.0,49975.0,90.6425,90.7777,90.6136,90.7391,49975.0
2021-07-12 14:40:00,94.05,94.31,94.04,94.3,86997.0,90.7873,91.0383,90.7777,91.0286,86997.0
2021-07-12 14:45:00,94.3,94.31,93.93,93.96,53720.0,91.0286,91.0383,90.6715,90.7004,53720.0
2021-07-12 14:50:00,93.95,93.97,93.83,93.86,42487.0,90.6908,90.7101,90.575,90.6039,42487.0
2021-07-12 14:55:00,93.9,94.02,93.82,94.01,31688.0,90.6425,90.7584,90.5653,90.7487,31688.0
2021-07-12 15:00:00,94.0,94.1,93.92,93.96,34522.0,90.7391,90.8356,90.6618,90.7004,34522.0
2021-07-12 15:05:00,93.95,94.13,93.92,93.97,18637.0,90.6908,90.8645,90.6618,90.7101,18637.0
2021-07-12 15:10:00,93.98,94.06,93.83,93.83,32530.0,90.7197,90.797,90.575,90.575,32530.0
2021-07-12 15:15:00,93.84,93.88,93.64,93.64,44754.0,90.5846,90.6232,90.3915,90.3915,44754.0
2021-07-12 15:20:00,93.64,93.84,93.54,93.66,50508.0,90.3915,90.5846,90.295,90.4109,50508.0
2021-07-12 15:25:00,93.69,94.0,93.68,93.93,65747.0,90.4398,90.7391,90.4302,90.6715,65747.0
2021-07-12 15:30:00,93.91,93.96,93.66,93.73,19085.0,90.6522,90.7004,90.4109,90.4784,19085.0
2021-07-12 15:35:00,93.75,93.87,93.61,93.64,50076.0,90.4977,90.6136,90.3626,90.3915,50076.0
2021-07-12 15:40:00,93.64,93.71,93.57,93.66,28942.0,90.3915,90.4591,90.324,90.4109,28942.0
2021-07-12 15:45:00,93.62,93.81,93.53,93.77,35547.0,90.3722,90.5556,90.2854,90.517,35547.0
2021-07-12 15:50:00,93.81,94.17,93.79,94.17,85173.0,90.5556,90.9032,90.5363,90.9032,85173.0
2021-07-12 15:55:00,94.17,94.18,93.73,94.04,210321.0,90.9032,90.9128,90.4784,90.7777,210321.0
2021-07-13 09:30:00,92.32,92.9,91.81,91.96,267792.0,89.1173,89.6772,88.625,88.7698,267792.0
2021-07-13 09:35:00,91.93,92.27,91.54,92.15,169344.0,88.7409,89.0691,88.3644,88.9532,169344.0
2021-07-13 09:40:00,92.14,92.55,91.67,91.85,97576.0,88.9436,89.3394,88.4899,88.6636,97576.0
2021-07-13 09:45:00,91.8,92.1,91.51,91.74,129069.0,88.6154,88.905,88.3354,88.5575,129069.0
2021-07-13 09:50:00,91.74,91.75,91.15,91.37,159454.0,88.5575,88.5671,87.9879,88.2003,159454.0
2021-07-13 09:55:00,91.32,91.43,90.78,90.9,183588.0,88.152,88.2582,87.6308,87.7466,183588.0
2021-07-13 10:00:00,90.86,91.08,90.38,90.44,182967.0,87.708,87.9204,87.2446,87.3026,182967.0
2021-07-13 10:05:00,90.5,90.6,90.01,90.38,201775.0,87.3605,87.457,86.8875,87.2446,201775.0
2021-07-13 10:10:00,90.46,90.98,90.4,90.78,182824.0,87.3219,87.8238,87.2639,87.6308,182824.0
2021-07-13 10:15:00,90.71,90.73,90.31,90.56,99824.0,87.5632,87.5825,87.1771,87.4184,99824.0
2021-07-13 10:20:00,90.5,90.78,90.17,90.62,119472.0,87.3605,87.6308,87.0419,87.4763,119472.0
2021-07-13 10:25:00,90.55,90.58,90.1,90.57,88068.0,87.4087,87.4377,86.9743,87.428,88068.0
2021-07-13 10:30:00,90.57,90.72,90.25,90.72,105260.0,87.428,87.5728,87.1191,87.5728,105260.0
2021-07-13 10:35:00,90.75,90.86,90.4,90.49,69410.0,87.6018,87.708,87.2639,87.3508,69410.0
2021-07-13 10:40:00,90.47,90.52,89.68,89.77,182290.0,87.3315,87.3798,86.5689,86.6558,182290.0
2021-07-13 10:45:00,89.78,90.21,89.67,90.0,119492.0,86.6655,87.0805,86.5593,86.8778,119492.0
2021-07-13 10:50:00,89.92,90.33,89.78,89.99,79105.0,86.8006,87.1964,86.6655,86.8682,79105.0
2021-07-13 10:55:00,89.98,90.3,89.9,90.0,70792.0,86.8585,87.1674,86.7813,86.8778,70792.0
2021-07-13 11:00:00,90.02,90.12,89.73,89.76,97911.0,86.8971,86.9937,86.6172,86.6461,97911.0
2021-07-13 11:05:00,89.73,90.15,89.54,90.11,98974.0,86.6172,87.0226,86.4338,86.984,98974.0
2021-07-13 11:10:00,90.1,90.17,89.82,89.92,162555.0,86.9743,87.0419,86.7041,86.8006,162555.0
2021-07-13 11:15:00,89.84,89.94,89.67,89.67,68539.0,86.7234,86.8199,86.5593,86.5593,68539.0
2021-07-13 11:20:00,89.69,90.2,89.64,90.19,57240.0,86.5786,87.0709,86.5303,87.0612,57240.0
2021-07-13 11:25:00,90.19,90.4,90.14,90.33,98408.0,87.0612,87.2639,87.013,87.1964,98408.0
2021-07-13 11:30:00,90.31,90.32,90.11,90.31,39779.0,87.1771,87.1867,86.984,87.1771,39779.0
2021-07-13 11:35:00,90.33,90.61,90.12,90.6,76307.0,87.1964,87.4667,86.9937,87.457,76307.0
2021-07-13 11:40:00,90.59,90.6,90.33,90.51,34713.0,87.4474,87.457,87.1964,87.3701,34713.0
2021-07-13 11:45:00,90.43,90.58,90.33,90.57,23406.0,87.2929,87.4377,87.1964,87.428,23406.0
2021-07-13 11:50:00,90.59,90.63,90.34,90.57,50400.0,87.4474,87.486,87.206,87.428,50400.0
2021-07-13 11:55:00,90.55,90.61,90.42,90.6,24778.0,87.4087,87.4667,87.2832,87.457,24778.0
2021-07-13 12:00:00,90.59,90.73,90.52,90.56,36851.0,87.4474,87.5825,87.3798,87.4184,36851.0
2021-07-13 12:05:00,90.54,90.79,90.46,90.74,43338.0,87.3991,87.6404,87.3219,87.5921,43338.0
2021-07-13 12:10:00,90.72,90.97,90.72,90.88,51159.0,87.5728,87.8142,87.5728,87.7273,51159.0
2021-07-13 12:15:00,90.86,90.86,90.47,90.47,51676.0,87.708,87.708,87.3315,87.3315,51676.0
2021-07-13 12:20:00,90.53,90.71,90.4,90.4,41585.0,87.3894,87.5632,87.2639,87.2639,41585.0
2021-07-13 12:25:00,90.34,90.58,90.34,90.44,19337.0,87.206,87.4377,87.206,87.3026,19337.0
2021-07-13 12:30:00,90.4,90.52,90.27,90.51,27026.0,87.2639,87.3798,87.1385,87.3701,27026.0
2021-07-13 12:35:00,90.49,90.56,90.38,90.47,19770.0,87.3508,87.4184,87.2446,87.3315,19770.0
2021-07-13 12:40:00,90.57,90.68,90.45,90.46,35271.0,87.428,87.5342,87.3122,87.3219,35271.0
2021-07-13 12:45:00,90.52,90.52,90.3,90.33,33059.0,87.3798,87.3798,87.1674,87.1964,33059.0
2021-07-13 12:50:00,90.3,90.3,90.12,90.14,22258.0,87.1674,87.1674,86.9937,87.013,22258.0
2021-07-13 12:55:00,90.22,90.29,89.98,90.06,38759.0,87.0902,87.1578,86.8585,86.9357,38759.0
2021-07-13 13:00:00,90.03,90.3,89.91,89.96,26779.0,86.9068,87.1674,86.7909,86.8392,26779.0
2021-07-13 13:05:00,89.93,90.15,89.89,90.15,31134.0,86.8102,87.0226,86.7716,87.0226,31134.0
2021-07-13 13:10:00,90.05,90.1,89.82,89.99,36218.0,86.9261,86.9743,86.7041,86.8682,36218.0
2021-07-13 13:15:00,89.99,90.01,89.32,89.33,104798.0,86.8682,86.8875,86.2214,86.2311,104798.0
2021-07-13 13:20:00,89.39,90.07,89.38,89.85,61477.0,86.289,86.9454,86.2793,86.733,61477.0
2021-07-13 13:25:00,89.82,89.95,89.67,89.84,37358.0,86.7041,86.8296,86.5593,86.7234,37358.0
2021-07-13 13:30:00,89.85,89.9,89.56,89.6,47291.0,86.733,86.7813,86.4531,86.4917,47291.0
2021-07-13 13:35:00,89.58,89.72,89.45,89.67,35433.0,86.4724,86.6075,86.3469,86.5593,35433.0
2021-07-13 13:40:00,89.7,89.86,89.32,89.48,57676.0,86.5882,86.7427,86.2214,86.3759,57676.0
2021-07-13 13:45:00,89.48,89.69,89.44,89.6,31540.0,86.3759,86.5786,86.3372,86.4917,31540.0
2021-07-13 13:50:00,89.6,89.8,89.48,89.79,44005.0,86.4917,86.6848,86.3759,86.6751,44005.0
2021-07-13 13:55:00,89.79,90.22,89.79,90.05,53076.0,86.6751,87.0902,86.6751,86.9261,53076.0
2021-07-13 14:00:00,89.99,90.16,89.43,89.45,55668.0,86.8682,87.0323,86.3276,86.3469,55668.0
2021-07-13 14:05:00,89.48,89.86,89.44,89.77,57258.0,86.3759,86.7427,86.3372,86.6558,57258.0
2021-07-13 14:10:00,89.88,90.36,89.82,90.36,73385.0,86.762,87.2253,86.7041,87.2253,73385.0
2021-07-13 14:15:00,90.32,90.37,90.04,90.37,47399.0,87.1867,87.235,86.9164,87.235,47399.0
2021-07-13 14:20:00,90.34,90.48,90.17,90.4,50428.0,87.206,87.3412,87.0419,87.2639,50428.0
2021-07-13 14:25:00,90.42,90.47,90.2,90.25,37142.0,87.2832,87.3315,87.0709,87.1191,37142.0
2021-07-13 14:30:00,90.17,90.23,90.03,90.08,22298.0,87.0419,87.0998,86.9068,86.955,22298.0
2021-07-13 14:35:00,90.0,90.05,89.89,89.93,14395.0,86.8778,86.9261,86.7716,86.8102,14395.0
2021-07-13 14:40:00,89.94,89.99,89.53,89.6,42340.0,86.8199,86.8682,86.4241,86.4917,42340.0
2021-07-13 14:45:00,89.56,89.72,89.45,89.72,54509.0,86.4531,86.6075,86.3469,86.6075,54509.0
2021-07-13 14:50:00,89.66,89.7,89.47,89.61,22675.0,86.5496,86.5882,86.3662,86.5013,22675.0
2021-07-13 14:55:00,89.62,89.72,89.48,89.71,36090.0,86.511,86.6075,86.3759,86.5979,36090.0
2021-07-13 15:00:00,89.71,89.94,89.64,89.83,34745.0,86.5979,86.8199,86.5303,86.7137,34745.0
2021-07-13 15:05:00,89.89,89.96,89.7,89.77,52636.0,86.7716,86.8392,86.5882,86.6558,52636.0
2021-07-13 15:10:00,89.77,89.81,89.52,89.53,34492.0,86.6558,86.6944,86.4145,86.4241,34492.0
2021-07-13 15:15:00,89.59,89.8,89.43,89.73,40477.0,86.482,86.6848,86.3276,86.6172,40477.0
2021-07-13 15:20:00,89.7,89.85,89.43,89.45,36271.0,86.5882,86.733,86.3276,86.3469,36271.0
2021-07-13 15:25:00,89.44,89.55,89.22,89.33,110109.0,86.3372,86.4434,86.1249,86.2311,110109.0
2021-07-13 15:30:00,89.31,89.41,88.86,89.31,130135.0,86.2118,86.3083,85.7774,86.2118,130135.0
2021-07-13 15:35:00,89.26,89.26,88.95,89.18,62780.0,86.1635,86.1635,85.8642,86.0863,62780.0
2021-07-13 15:40:00,89.12,89.37,89.1,89.22,31692.0,86.0283,86.2697,86.009,86.1249,31692.0
2021-07-13 15:45:00,89.3,89.31,89.02,89.14,47010.0,86.2021,86.2118,85.9318,86.0477,47010.0
2021-07-13 15:50:00,89.17,89.18,88.77,88.91,86471.0,86.0766,86.0863,85.6905,85.8256,86471.0
2021-07-13 15:55:00,88.91,88.95,88.55,88.71,250091.0,85.8256,85.8642,85.4781,85.6326,250091.0
2021-07-14 09:30:00,90.34,90.34,89.48,90.15,216111.0,87.206,87.206,86.3759,87.0226,216111.0
2021-07-14 09:35:00,90.16,91.06,90.16,90.97,265442.0,87.0323,87.901,87.0323,87.8142,265442.0
2021-07-14 09:40:00,90.94,91.09,90.18,90.24,157667.0,87.7852,87.93,87.0516,87.1095,157667.0
2021-07-14 09:45:00,90.29,90.37,89.16,89.28,198979.0,87.1578,87.235,86.067,86.1828,198979.0
2021-07-14 09:50:00,89.29,89.31,88.43,89.29,234677.0,86.1924,86.2118,85.3623,86.1924,234677.0
2021-07-14 09:55:00,89.34,89.76,88.86,88.98,174037.0,86.2407,86.6461,85.7774,85.8932,174037.0
2021-07-14 10:00:00,89.0,89.2,88.59,88.79,139865.0,85.9125,86.1056,85.5167,85.7098,139865.0
2021-07-14 10:05:00,88.78,89.27,88.7,89.14,122432.0,85.7001,86.1731,85.6229,86.0477,122432.0
2021-07-14 10:10:00,89.08,89.28,88.88,89.1,97436.0,85.9897,86.1828,85.7967,86.009,97436.0
2021-07-14 10:15:00,89.09,89.69,89.07,89.27,139218.0,85.9994,86.5786,85.9801,86.1731,139218.0
2021-07-14 10:20:00,89.4,89.46,89.05,89.31,77000.0,86.2986,86.3566,85.9608,86.2118,77000.0
2021-07-14 10:25:00,89.26,89.29,87.9,87.94,278807.0,86.1635,86.1924,84.8507,84.8893,278807.0
2021-07-14 10:30:00,88.02,88.13,87.52,87.62,177102.0,84.9665,85.0727,84.4839,84.5804,177102.0
2021-07-14 10:35:00,87.63,87.87,87.36,87.6,128247.0,84.59,84.8217,84.3294,84.5611,128247.0
2021-07-14 10:40:00,87.54,87.95,87.46,87.74,55809.0,84.5032,84.8989,84.4259,84.6962,55809.0
2021-07-14 10:45:00,87.78,88.1,87.52,88.1,96781.0,84.7348,85.0437,84.4839,85.0437,96781.0
2021-07-14 10:50:00,88.09,88.16,87.76,87.89,88371.0,85.0341,85.1017,84.7155,84.841,88371.0
2021-07-14 10:55:00,87.87,87.91,87.65,87.7,27157.0,84.8217,84.8603,84.6093,84.6576,27157.0
2021-07-14 11:00:00,87.69,87.72,87.07,87.32,147643.0,84.648,84.6769,84.0495,84.2908,147643.0
2021-07-14 11:05:00,87.33,87.33,86.28,86.32,250376.0,84.3004,84.3004,83.2869,83.3255,250376.0
2021-07-14 11:10:00,86.27,86.84,86.25,86.69,112957.0,83.2772,83.8274,83.2579,83.6826,112957.0
2021-07-14 11:15:00,86.67,86.82,86.49,86.63,57717.0,83.6633,83.8081,83.4896,83.6247,57717.0
2021-07-14 11:20:00,86.57,86.6,86.18,86.19,70818.0,83.5668,83.5958,83.1903,83.2,70818.0
2021-07-14 11:25:00,86.27,86.27,85.55,85.76,194350.0,83.2772,83.2772,82.5822,82.7849,194350.0
2021-07-14 11:30:00,85.78,86.3,85.72,86.19,83229.0,82.8042,83.3062,82.7463,83.2,83229.0
2021-07-14 11:35:00,86.21,86.36,85.6,85.69,95460.0,83.2193,83.3641,82.6305,82.7173,95460.0
2021-07-14 11:40:00,85.64,85.69,85.04,85.33,156485.0,82.6691,82.7173,82.0899,82.3698,156485.0
2021-07-14 11:45:00,85.27,85.56,85.12,85.34,69459.0,82.3119,82.5918,82.1671,82.3795,69459.0
2021-07-14 11:50:00,85.33,85.46,85.0,85.23,93207.0,82.3698,82.4953,82.0513,82.2733,93207.0
2021-07-14 11:55:00,85.17,85.24,84.92,85.18,138208.0,82.2154,82.2829,81.974,82.225,138208.0
2021-07-14 12:00:00,85.1,86.23,85.08,86.16,178307.0,82.1478,83.2386,82.1285,83.171,178307.0
2021-07-14 12:05:00,86.16,86.18,85.88,85.97,99524.0,83.171,83.1903,82.9007,82.9876,99524.0
2021-07-14 12:10:00,85.93,86.14,85.85,85.98,87605.0,82.949,83.1517,82.8718,82.9973,87605.0
2021-07-14 12:15:00,85.97,85.97,85.64,85.79,92346.0,82.9876,82.9876,82.6691,82.8139,92346.0
2021-07-14 12:20:00,85.81,86.06,85.65,85.94,43448.0,82.8332,83.0745,82.6787,82.9587,43448.0
2021-07-14 12:25:00,85.92,86.2,85.8,86.17,61828.0,82.9394,83.2096,82.8235,83.1807,61828.0
2021-07-14 12:30:00,86.17,86.44,85.97,86.44,146887.0,83.1807,83.4413,82.9876,83.4413,146887.0
2021-07-14 12:35:00,86.38,86.56,86.22,86.48,96808.0,83.3834,83.5572,83.229,83.4799,96808.0
2021-07-14 12:40:00,86.54,86.54,86.35,86.47,40590.0,83.5378,83.5378,83.3544,83.4703,40590.0
2021-07-14 12:45:00,86.51,86.51,86.21,86.46,39923.0,83.5089,83.5089,83.2193,83.4606,39923.0
2021-07-14 12:50:00,86.4,86.8,86.28,86.8,136567.0,83.4027,83.7888,83.2869,83.7888,136567.0
2021-07-14 12:55:00,86.8,86.9,86.64,86.88,65075.0,83.7888,83.8854,83.6344,83.8661,65075.0
2021-07-14 13:00:00,86.86,86.93,86.7,86.81,73602.0,83.8467,83.9143,83.6923,83.7985,73602.0
2021-07-14 13:05:00,86.8,86.82,86.28,86.29,132771.0,83.7888,83.8081,83.2869,83.2965,132771.0
2021-07-14 13:10:00,86.3,86.54,85.94,86.32,162357.0,83.3062,83.5378,82.9587,83.3255,162357.0
2021-07-14 13:15:00,86.3,86.32,85.61,85.82,92710.0,83.3062,83.3255,82.6401,82.8428,92710.0
2021-07-14 13:20:00,85.83,86.09,85.68,85.85,43664.0,82.8525,83.1035,82.7077,82.8718,43664.0
2021-07-14 13:25:00,85.86,85.88,85.66,85.85,35602.0,82.8814,82.9007,82.6884,82.8718,35602.0
2021-07-14 13:30:00,85.85,86.16,85.84,86.0,61990.0,82.8718,83.171,82.8621,83.0166,61990.0
2021-07-14 13:35:00,86.0,86.36,86.0,86.1,60828.0,83.0166,83.3641,83.0166,83.1131,60828.0
2021-07-14 13:40:00,86.08,86.19,85.82,86.0,45027.0,83.0938,83.2,82.8428,83.0166,45027.0
2021-07-14 13:45:00,85.96,86.08,85.83,85.93,35097.0,82.978,83.0938,82.8525,82.949,35097.0
2021-07-14 13:50:00,85.93,85.93,85.75,85.85,49546.0,82.949,82.949,82.7753,82.8718,49546.0
2021-07-14 13:55:00,85.84,85.92,85.68,85.81,55796.0,82.8621,82.9394,82.7077,82.8332,55796.0
2021-07-14 14:00:00,85.81,86.08,85.68,85.81,72109.0,82.8332,83.0938,82.7077,82.8332,72109.0
2021-07-14 14:05:00,85.8,85.8,85.39,85.51,112814.0,82.8235,82.8235,82.4277,82.5436,112814.0
2021-07-14 14:10:00,85.5,85.83,85.46,85.83,56887.0,82.5339,82.8525,82.4953,82.8525,56887.0
2021-07-14 14:15:00,85.87,85.98,85.59,85.59,63746.0,82.8911,82.9973,82.6208,82.6208,63746.0
2021-07-14 14:20:00,85.6,85.68,85.32,85.32,60728.0,82.6305,82.7077,82.3602,82.3602,60728.0
2021-07-14 14:25:00,85.34,85.41,85.03,85.04,84596.0,82.3795,82.4471,82.0802,82.0899,84596.0
2021-07-14 14:30:00,85.09,85.12,84.8,84.92,124855.0,82.1382,82.1671,81.8582,81.974,124855.0
2021-07-14 14:35:00,84.95,84.98,84.76,84.83,119046.0,82.003,82.032,81.8196,81.8872,119046.0
2021-07-14 14:40:00,84.84,85.13,84.73,84.88,92328.0,81.8968,82.1768,81.7906,81.9354,92328.0
2021-07-14 14:45:00,84.84,85.32,84.84,85.25,90731.0,81.8968,82.3602,81.8968,82.2926,90731.0
2021-07-14 14:50:00,85.26,85.63,85.25,85.53,65547.0,82.3023,82.6594,82.2926,82.5629,65547.0
2021-07-14 14:55:00,85.52,85.62,85.36,85.37,62186.0,82.5532,82.6498,82.3988,82.4084,62186.0
2021-07-14 15:00:00,85.37,85.67,85.31,85.6,58254.0,82.4084,82.698,82.3505,82.6305,58254.0
2021-07-14 15:05:00,85.62,85.94,85.57,85.77,110255.0,82.6498,82.9587,82.6015,82.7946,110255.0
2021-07-14 15:10:00,85.79,85.8,85.35,85.38,104236.0,82.8139,82.8235,82.3891,82.4181,104236.0
2021-07-14 15:15:00,85.36,85.4,85.06,85.06,61182.0,82.3988,82.4374,82.1092,82.1092,61182.0
2021-07-14 15:20:00,85.08,85.14,84.81,84.82,173784.0,82.1285,82.1864,81.8679,81.8775,173784.0
2021-07-14 15:25:00,84.83,84.94,84.67,84.73,88256.0,81.8872,81.9934,81.7327,81.7906,88256.0
2021-07-14 15:30:00,84.74,84.76,84.31,84.56,147360.0,81.8003,81.8196,81.3852,81.6265,147360.0
2021-07-14 15:35:00,84.57,84.88,84.49,84.74,79939.0,81.6362,81.9354,81.559,81.8003,79939.0
2021-07-14 15:40:00,84.74,84.79,84.17,84.2,124143.0,81.8003,81.8486,81.2501,81.279,124143.0
2021-07-14 15:45:00,84.21,84.64,84.17,84.55,106573.0,81.2887,81.7038,81.2501,81.6169,106573.0
2021-07-14 15:50:00,84.48,84.48,84.16,84.25,105400.0,81.5493,81.5493,81.2404,81.3273,105400.0
2021-07-14 15:55:00,84.23,84.62,84.19,84.58,161024.0,81.308,81.6845,81.2694,81.6458,161024.0
2021-07-15 09:30:00,83.3,83.48,82.75,82.93,279684.0,80.4102,80.584,79.8793,80.0531,279684.0
2021-07-15 09:35:00,82.85,83.21,81.95,82.06,278605.0,79.9759,80.3234,79.1071,79.2133,278605.0
2021-07-15 09:40:00,82.05,82.35,81.4,82.03,240274.0,79.2036,79.4932,78.5762,79.1843,240274.0
2021-07-15 09:45:00,82.1,83.33,82.08,83.23,236407.0,79.2519,80.4392,79.2326,80.3427,236407.0
2021-07-15 09:50:00,83.25,83.55,83.06,83.23,139498.0,80.362,80.6516,80.1786,80.3427,139498.0
2021-07-15 09:55:00,83.27,84.24,83.26,84.2,220195.0,80.3813,81.3176,80.3716,81.279,220195.0
2021-07-15 10:00:00,84.17,84.56,84.13,84.41,136874.0,81.2501,81.6265,81.2115,81.4817,136874.0
2021-07-15 10:05:00,84.37,84.54,84.18,84.5,71552.0,81.4431,81.6072,81.2597,81.5686,71552.0
2021-07-15 10:10:00,84.47,84.73,84.23,84.48,79183.0,81.5397,81.7906,81.308,81.5493,79183.0
2021-07-15 10:15:00,84.44,84.59,83.63,83.66,237754.0,81.5107,81.6555,80.7288,80.7578,237754.0
2021-07-15 10:20:00,83.62,83.88,83.18,83.64,97435.0,80.7191,80.9701,80.2944,80.7385,97435.0
2021-07-15 10:25:00,83.68,83.73,82.92,83.13,85259.0,80.7771,80.8253,80.0434,80.2461,85259.0
2021-07-15 10:30:00,83.1,83.18,82.68,82.81,99213.0,80.2172,80.2944,79.8118,79.9372,99213.0
2021-07-15 10:35:00,82.84,83.37,82.7,83.35,75420.0,79.9662,80.4778,79.8311,80.4585,75420.0
2021-07-15 10:40:00,83.25,83.25,82.16,82.19,156607.0,80.362,80.362,79.3098,79.3388,156607.0
2021-07-15 10:45:00,82.25,82.77,82.15,82.61,180484.0,79.3967,79.8986,79.3001,79.7442,180484.0
2021-07-15 10:50:00,82.61,83.38,82.42,83.2,248140.0,79.7442,80.4875,79.5608,80.3137,248140.0
2021-07-15 10:55:00,83.19,83.57,83.11,83.49,96723.0,80.3041,80.6709,80.2268,80.5937,96723.0
2021-07-15 11:00:00,83.45,83.76,82.6,82.77,169014.0,80.555,80.8543,79.7345,79.8986,169014.0
2021-07-15 11:05:00,82.8,83.72,82.77,83.18,142455.0,79.9276,80.8157,79.8986,80.2944,142455.0
2021-07-15 11:10:00,83.12,83.4,82.87,83.17,86328.0,80.2365,80.5068,79.9952,80.2848,86328.0
2021-07-15 11:15:00,83.18,83.47,83.08,83.37,57698.0,80.2944,80.5744,80.1979,80.4778,57698.0
2021-07-15 11:20:00,83.37,83.73,83.21,83.63,90055.0,80.4778,80.8253,80.3234,80.7288,90055.0
2021-07-15 11:25:00,83.64,83.67,83.32,83.39,47674.0,80.7385,80.7674,80.4296,80.4971,47674.0
2021-07-15 11:30:00,83.31,83.6,83.21,83.59,23616.0,80.4199,80.6998,80.3234,80.6902,23616.0
2021-07-15 11:35:00,83.55,84.1,83.55,84.08,83124.0,80.6516,81.1825,80.6516,81.1632,83124.0
2021-07-15 11:40:00,84.06,84.21,83.7,83.84,131717.0,81.1439,81.2887,80.7964,80.9315,131717.0
2021-07-15 11:45:00,83.77,83.99,83.68,83.96,25623.0,80.8639,81.0763,80.7771,81.0474,25623.0
2021-07-15 11:50:00,83.97,84.11,83.87,84.08,26970.0,81.057,81.1921,80.9605,81.1632,26970.0
2021-07-15 11:55:00,84.03,84.3,84.03,84.1,83144.0,81.1149,81.3756,81.1149,81.1825,83144.0
2021-07-15 12:00:00,84.11,84.23,83.62,83.65,102926.0,81.1921,81.308,80.7191,80.7481,102926.0
2021-07-15 12:05:00,83.6,83.71,83.36,83.45,34416.0,80.6998,80.806,80.4682,80.555,34416.0
2021-07-15 12:10:00,83.48,84.2,83.37,84.17,81849.0,80.584,81.279,80.4778,81.2501,81849.0
2021-07-15 12:15:00,84.17,84.17,83.66,83.74,28938.0,81.2501,81.2501,80.7578,80.835,28938.0
2021-07-15 12:20:00,83.7,84.03,83.5,84.03,27109.0,80.7964,81.1149,80.6033,81.1149,27109.0
2021-07-15 12:25:00,84.0,84.05,83.75,83.81,16647.0,81.086,81.1342,80.8446,80.9026,16647.0
2021-07-15 12:30:00,83.65,83.83,83.56,83.73,29468.0,80.7481,80.9219,80.6612,80.8253,29468.0
2021-07-15 12:35:00,83.66,83.86,83.59,83.75,26005.0,80.7578,80.9508,80.6902,80.8446,26005.0
2021-07-15 12:40:00,83.75,84.09,83.7,84.08,38480.0,80.8446,81.1728,80.7964,81.1632,38480.0
2021-07-15 12:45:00,84.08,84.1,83.79,83.91,18275.0,81.1632,81.1825,80.8832,80.9991,18275.0
2021-07-15 12:50:00,83.88,84.06,83.82,83.88,32523.0,80.9701,81.1439,80.9122,80.9701,32523.0
2021-07-15 12:55:00,83.83,83.83,83.46,83.46,96334.0,80.9219,80.9219,80.5647,80.5647,96334.0
2021-07-15 13:00:00,83.42,83.51,82.85,82.92,69305.0,80.5261,80.613,79.9759,80.0434,69305.0
2021-07-15 13:05:00,82.92,82.95,82.66,82.83,49372.0,80.0434,80.0724,79.7925,79.9566,49372.0
2021-07-15 13:10:00,82.84,82.88,82.31,82.33,67743.0,79.9662,80.0048,79.4546,79.4739,67743.0
2021-07-15 13:15:00,82.4,82.45,81.87,81.88,138553.0,79.5415,79.5897,79.0299,79.0395,138553.0
2021-07-15 13:20:00,81.87,82.38,81.84,81.97,178875.0,79.0299,79.5222,79.0009,79.1264,178875.0
2021-07-15 13:25:00,81.96,82.12,81.81,81.9,89918.0,79.1167,79.2712,78.9719,79.0588,89918.0
2021-07-15 13:30:00,81.9,81.9,81.16,81.44,236297.0,79.0588,79.0588,78.3445,78.6148,236297.0
2021-07-15 13:35:00,81.42,81.46,81.06,81.32,159951.0,78.5955,78.6341,78.248,78.4989,159951.0
2021-07-15 13:40:00,81.31,81.52,80.72,80.81,180675.0,78.4893,78.692,77.9198,78.0066,180675.0
2021-07-15 13:45:00,80.8,81.03,80.72,80.92,154685.0,77.997,78.219,77.9198,78.1128,154685.0
2021-07-15 13:50:00,80.9,80.94,80.08,80.08,203114.0,78.0935,78.1321,77.302,77.302,203114.0
2021-07-15 13:55:00,80.08,80.35,80.0,80.06,242655.0,77.302,77.5626,77.2247,77.2826,242655.0
2021-07-15 14:00:00,80.05,80.86,80.0,80.31,318720.0,77.273,78.0549,77.2247,77.524,318720.0
2021-07-15 14:05:00,80.33,80.7,80.15,80.51,113469.0,77.5433,77.9004,77.3695,77.717,113469.0
2021-07-15 14:10:00,80.5,80.77,80.34,80.56,63288.0,77.7074,77.968,77.5529,77.7653,63288.0
2021-07-15 14:15:00,80.57,81.01,80.47,80.96,142975.0,77.775,78.1997,77.6784,78.1514,142975.0
2021-07-15 14:20:00,80.97,81.31,80.87,81.28,96096.0,78.1611,78.4893,78.0645,78.4603,96096.0
2021-07-15 14:25:00,81.26,81.38,81.05,81.32,90738.0,78.441,78.5569,78.2383,78.4989,90738.0
2021-07-15 14:30:00,81.31,81.42,81.17,81.21,63134.0,78.4893,78.5955,78.3541,78.3928,63134.0
2021-07-15 14:35:00,81.16,81.6,81.16,81.54,63668.0,78.3445,78.7692,78.3445,78.7113,63668.0
2021-07-15 14:40:00,81.58,81.77,81.5,81.69,59028.0,78.7499,78.9333,78.6727,78.8561,59028.0
2021-07-15 14:45:00,81.68,81.86,81.3,81.81,90167.0,78.8464,79.0202,78.4796,78.9719,90167.0
2021-07-15 14:50:00,81.84,81.88,81.6,81.65,46026.0,79.0009,79.0395,78.7692,78.8175,46026.0
2021-07-15 14:55:00,81.65,81.9,81.64,81.89,27896.0,78.8175,79.0588,78.8078,79.0492,27896.0
2021-07-15 15:00:00,81.86,82.18,81.79,81.97,73002.0,79.0202,79.3291,78.9526,79.1264,73002.0
2021-07-15 15:05:00,81.99,82.01,81.75,81.86,63268.0,79.1457,79.165,78.914,79.0202,63268.0
2021-07-15 15:10:00,81.82,81.87,81.35,81.36,59171.0,78.9816,79.0299,78.5279,78.5375,59171.0
2021-07-15 15:15:00,81.38,81.61,81.07,81.59,64965.0,78.5569,78.7789,78.2576,78.7596,64965.0
2021-07-15 15:20:00,81.55,81.78,81.35,81.77,86203.0,78.721,78.943,78.5279,78.9333,86203.0
2021-07-15 15:25:00,81.74,81.99,81.71,81.82,70867.0,78.9044,79.1457,78.8754,78.9816,70867.0
2021-07-15 15:30:00,81.78,82.17,81.78,82.15,81764.0,78.943,79.3194,78.943,79.3001,81764.0
2021-07-15 15:35:00,82.18,82.48,82.13,82.39,135200.0,79.3291,79.6187,79.2808,79.5318,135200.0
2021-07-15 15:40:00,82.41,82.57,82.34,82.48,163372.0,79.5511,79.7056,79.4836,79.6187,163372.0
2021-07-15 15:45:00,82.49,82.83,82.42,82.74,192322.0,79.6283,79.9566,79.5608,79.8697,192322.0
2021-07-15 15:50:00,82.77,83.17,82.73,83.07,188612.0,79.8986,80.2848,79.86,80.1882,188612.0
2021-07-15 15:55:00,83.06,83.17,82.57,83.17,215169.0,80.1786,80.2848,79.7056,80.2848,215169.0
2021-07-16 09:30:00,85.58,85.6,84.55,85.01,314752.0,82.6112,82.6305,81.6169,82.0609,314752.0
2021-07-16 09:35:00,84.93,85.2,84.43,84.46,147878.0,81.9837,82.2443,81.501,81.53,147878.0
2021-07-16 09:40:00,84.48,85.0,84.32,84.82,117733.0,81.5493,82.0513,81.3949,81.8775,117733.0
2021-07-16 09:45:00,84.81,85.13,83.97,84.06,213632.0,81.8679,82.1768,81.057,81.1439,213632.0
2021-07-16 09:50:00,84.06,84.39,83.9,84.39,118536.0,81.1439,81.4624,80.9894,81.4624,118536.0
2021-07-16 09:55:00,84.4,84.63,83.98,84.14,118079.0,81.4721,81.6941,81.0667,81.2211,118079.0
2021-07-16 10:00:00,84.21,84.21,83.54,83.74,107069.0,81.2887,81.2887,80.6419,80.835,107069.0
2021-07-16 10:05:00,83.78,83.8,83.28,83.34,82374.0,80.8736,80.8929,80.3909,80.4489,82374.0
2021-07-16 10:10:00,83.29,83.44,83.05,83.1,103524.0,80.4006,80.5454,80.1689,80.2172,103524.0
2021-07-16 10:15:00,83.1,83.18,82.56,82.68,182199.0,80.2172,80.2944,79.6959,79.8118,182199.0
2021-07-16 10:20:00,82.79,82.91,82.04,82.14,163228.0,79.9179,80.0338,79.194,79.2905,163228.0
2021-07-16 10:25:00,82.14,82.29,81.83,81.96,119901.0,79.2905,79.4353,78.9912,79.1167,119901.0
2021-07-16 10:30:00,81.94,83.02,81.88,82.97,123549.0,79.0974,80.14,79.0395,80.0917,123549.0
2021-07-16 10:35:00,82.97,83.06,82.48,82.87,64836.0,80.0917,80.1786,79.6187,79.9952,64836.0
2021-07-16 10:40:00,82.81,82.99,82.56,82.74,55424.0,79.9372,80.111,79.6959,79.8697,55424.0
2021-07-16 10:45:00,82.82,82.89,82.39,82.52,44271.0,79.9469,80.0145,79.5318,79.6573,44271.0
2021-07-16 10:50:00,82.63,83.25,82.6,83.19,118879.0,79.7635,80.362,79.7345,80.3041,118879.0
2021-07-16 10:55:00,83.18,83.32,82.9,83.15,73433.0,80.2944,80.4296,80.0241,80.2655,73433.0
2021-07-16 11:00:00,83.12,83.27,82.47,82.47,58234.0,80.2365,80.3813,79.609,79.609,58234.0
2021-07-16 11:05:00,82.52,82.94,82.29,82.73,95805.0,79.6573,80.0627,79.4353,79.86,95805.0
2021-07-16 11:10:00,82.73,83.22,82.68,83.1,44286.0,79.86,80.333,79.8118,80.2172,44286.0
2021-07-16 11:15:00,83.1,83.2,82.82,83.14,47862.0,80.2172,80.3137,79.9469,80.2558,47862.0
2021-07-16 11:20:00,83.15,83.38,83.12,83.33,56086.0,80.2655,80.4875,80.2365,80.4392,56086.0
2021-07-16 11:25:00,83.34,83.47,83.11,83.23,47915.0,80.4489,80.5744,80.2268,80.3427,47915.0
2021-07-16 11:30:00,83.15,83.49,83.15,83.49,40965.0,80.2655,80.5937,80.2655,80.5937,40965.0
2021-07-16 11:35:00,83.47,83.81,83.47,83.81,103257.0,80.5744,80.9026,80.5744,80.9026,103257.0
2021-07-16 11:40:00,83.82,84.18,83.79,83.93,139219.0,80.9122,81.2597,80.8832,81.0184,139219.0
2021-07-16 11:45:00,83.9,84.07,83.74,83.75,51314.0,80.9894,81.1535,80.835,80.8446,51314.0
2021-07-16 11:50:00,83.76,83.83,83.64,83.81,78696.0,80.8543,80.9219,80.7385,80.9026,78696.0
2021-07-16 11:55:00,83.82,83.93,83.74,83.91,79276.0,80.9122,81.0184,80.835,80.9991,79276.0
2021-07-16 12:00:00,83.93,83.94,83.38,83.4,47818.0,81.0184,81.028,80.4875,80.5068,47818.0
2021-07-16 12:05:00,83.38,83.46,83.3,83.43,41711.0,80.4875,80.5647,80.4102,80.5357,41711.0
2021-07-16 12:10:00,83.41,83.66,83.41,83.56,24559.0,80.5164,80.7578,80.5164,80.6612,24559.0
2021-07-16 12:15:00,83.5,83.55,83.44,83.52,15884.0,80.6033,80.6516,80.5454,80.6226,15884.0
2021-07-16 12:20:00,83.49,83.53,83.24,83.27,32317.0,80.5937,80.6323,80.3523,80.3813,32317.0
2021-07-16 12:25:00,83.22,83.26,83.01,83.26,44008.0,80.333,80.3716,80.1303,80.3716,44008.0
2021-07-16 12:30:00,83.24,83.27,83.06,83.17,22353.0,80.3523,80.3813,80.1786,80.2848,22353.0
2021-07-16 12:35:00,83.1,83.11,82.81,82.84,35763.0,80.2172,80.2268,79.9372,79.9662,35763.0
2021-07-16 12:40:00,82.84,82.9,82.73,82.84,39389.0,79.9662,80.0241,79.86,79.9662,39389.0
2021-07-16 12:45:00,82.83,82.95,82.42,82.47,71712.0,79.9566,80.0724,79.5608,79.609,71712.0
2021-07-16 12:50:00,82.44,82.79,82.37,82.72,38310.0,79.5801,79.9179,79.5125,79.8504,38310.0
2021-07-16 12:55:00,82.71,82.84,82.66,82.68,80427.0,79.8407,79.9662,79.7925,79.8118,80427.0
2021-07-16 13:00:00,82.76,82.79,82.62,82.77,32613.0,79.889,79.9179,79.7538,79.8986,32613.0
2021-07-16 13:05:00,82.76,82.76,82.45,82.48,55156.0,79.889,79.889,79.5897,79.6187,55156.0
2021-07-16 13:10:00,82.44,82.51,82.26,82.34,51033.0,79.5801,79.6477,79.4063,79.4836,51033.0
2021-07-16 13:15:00,82.3,82.38,82.19,82.22,53083.0,79.4449,79.5222,79.3388,79.3677,53083.0
2021-07-16 13:20:00,82.2,82.32,82.02,82.04,44407.0,79.3484,79.4642,79.1747,79.194,44407.0
2021-07-16 13:25:00,82.05,82.12,81.75,81.75,122767.0,79.2036,79.2712,78.914,78.914,122767.0
2021-07-16 13:30:00,81.79,81.81,81.19,81.2,223802.0,78.9526,78.9719,78.3734,78.3831,223802.0
2021-07-16 13:35:00,81.21,81.54,81.17,81.45,132422.0,78.3928,78.7113,78.3541,78.6244,132422.0
2021-07-16 13:40:00,81.45,81.54,81.14,81.32,144764.0,78.6244,78.7113,78.3252,78.4989,144764.0
2021-07-16 13:45:00,81.3,81.4,81.21,81.27,71179.0,78.4796,78.5762,78.3928,78.4507,71179.0
2021-07-16 13:50:00,81.3,81.31,81.13,81.19,72366.0,78.4796,78.4893,78.3155,78.3734,72366.0
2021-07-16 13:55:00,81.16,81.49,81.16,81.25,70756.0,78.3445,78.663,78.3445,78.4314,70756.0
2021-07-16 14:00:00,81.26,81.26,80.72,80.8,184465.0,78.441,78.441,77.9198,77.997,184465.0
2021-07-16 14:05:00,80.8,81.06,80.65,80.95,146290.0,77.997,78.248,77.8522,78.1418,146290.0
2021-07-16 14:10:00,80.97,81.01,80.71,80.91,90770.0,78.1611,78.1997,77.9101,78.1032,90770.0
2021-07-16 14:15:00,80.92,81.49,80.9,81.39,154215.0,78.1128,78.663,78.0935,78.5665,154215.0
2021-07-16 14:20:00,81.38,81.53,81.18,81.49,114537.0,78.5569,78.7017,78.3638,78.663,114537.0
2021-07-16 14:25:00,81.49,81.56,81.0,81.03,116197.0,78.663,78.7306,78.19,78.219,116197.0
2021-07-16 14:30:00,81.02,81.28,80.96,81.21,91764.0,78.2093,78.4603,78.1514,78.3928,91764.0
2021-07-16 14:35:00,81.26,81.48,81.15,81.23,98720.0,78.441,78.6534,78.3348,78.4121,98720.0
2021-07-16 14:40:00,81.21,81.54,81.2,81.39,111166.0,78.3928,78.7113,78.3831,78.5665,111166.0
2021-07-16 14:45:00,81.39,81.44,80.99,80.99,111572.0,78.5665,78.6148,78.1804,78.1804,111572.0
2021-07-16 14:50:00,80.98,81.07,80.69,80.71,92560.0,78.1707,78.2576,77.8908,77.9101,92560.0
2021-07-16 14:55:00,80.7,80.87,80.59,80.66,90429.0,77.9004,78.0645,77.7943,77.8618,90429.0
2021-07-16 15:00:00,80.61,80.61,80.01,80.02,220560.0,77.8136,77.8136,77.2344,77.244,220560.0
2021-07-16 15:05:00,80.0,80.21,79.79,80.06,281894.0,77.2247,77.4274,77.022,77.2826,281894.0
2021-07-16 15:10:00,80.07,80.33,79.87,80.13,263315.0,77.2923,77.5433,77.0992,77.3502,263315.0
2021-07-16 15:15:00,80.1,80.45,79.93,80.43,128804.0,77.3213,77.6591,77.1572,77.6398,128804.0
2021-07-16 15:20:00,80.43,80.57,80.33,80.36,216968.0,77.6398,77.775,77.5433,77.5722,216968.0
2021-07-16 15:25:00,80.4,80.41,80.02,80.15,63119.0,77.6109,77.6205,77.244,77.3695,63119.0
2021-07-16 15:30:00,80.12,80.36,79.9,80.18,248836.0,77.3406,77.5722,77.1282,77.3985,248836.0
2021-07-16 15:35:00,80.17,80.21,79.62,79.65,363473.0,77.3888,77.4274,76.8579,76.8869,363473.0
2021-07-16 15:40:00,79.66,80.08,79.66,79.68,198832.0,76.8965,77.302,76.8965,76.9158,198832.0
2021-07-16 15:45:00,79.7,79.84,79.48,79.69,156561.0,76.9351,77.0703,76.7228,76.9255,156561.0
2021-07-16 15:50:00,79.73,79.93,79.45,79.86,150630.0,76.9641,77.1572,76.6938,77.0896,150630.0
2021-07-16 15:55:00,79.87,80.14,79.85,79.98,341881.0,77.0992,77.3599,77.0799,77.2054,341881.0
2021-07-19 09:30:00,75.18,75.83,74.08,75.44,967211.0,72.5719,73.1994,71.5101,72.8229,967211.0
2021-07-19 09:35:00,75.4,76.11,75.13,75.29,374360.0,72.7843,73.4697,72.5237,72.6781,374360.0
2021-07-19 09:40:00,75.26,75.56,74.65,75.4,323505.0,72.6492,72.9388,72.0603,72.7843,323505.0
2021-07-19 09:45:00,75.53,76.02,75.23,75.47,315229.0,72.9098,73.3828,72.6202,72.8519,315229.0
2021-07-19 09:50:00,75.46,75.47,74.31,74.42,325706.0,72.8422,72.8519,71.7321,71.8383,325706.0
2021-07-19 09:55:00,74.45,74.76,74.1,74.52,319318.0,71.8673,72.1665,71.5294,71.9348,319318.0
2021-07-19 10:00:00,74.4,74.44,73.75,74.27,397652.0,71.819,71.8576,71.1915,71.6935,397652.0
2021-07-19 10:05:00,74.3,74.92,74.02,74.47,327693.0,71.7225,72.321,71.4522,71.8866,327693.0
2021-07-19 10:10:00,74.41,74.6,73.79,73.86,243818.0,71.8287,72.0121,71.2302,71.2977,243818.0
2021-07-19 10:15:00,73.86,74.2,73.45,73.73,343393.0,71.2977,71.6259,70.902,71.1722,343393.0
2021-07-19 10:20:00,73.6,74.83,73.41,74.67,315720.0,71.0467,72.2341,70.8633,72.0796,315720.0
2021-07-19 10:25:00,74.65,75.4,74.43,75.25,216967.0,72.0603,72.7843,71.848,72.6395,216967.0
2021-07-19 10:30:00,75.23,75.82,75.0,75.66,240235.0,72.6202,73.1897,72.3982,73.0353,240235.0
2021-07-19 10:35:00,75.71,76.14,75.17,76.14,236823.0,73.0836,73.4986,72.5623,73.4986,236823.0
2021-07-19 10:40:00,76.14,76.87,75.92,76.73,257976.0,73.4986,74.2033,73.2863,74.0682,257976.0
2021-07-19 10:45:00,76.72,77.19,76.6,77.08,212568.0,74.0585,74.5122,73.9427,74.406,212568.0
2021-07-19 10:50:00,77.06,77.08,76.12,76.16,210665.0,74.3867,74.406,73.4793,73.5179,210665.0
2021-07-19 10:55:00,76.12,76.24,75.67,76.16,151934.0,73.4793,73.5952,73.0449,73.5179,151934.0
2021-07-19 11:00:00,76.18,77.18,75.97,76.8,260964.0,73.5372,74.5026,73.3345,74.1357,260964.0
2021-07-19 11:05:00,76.8,77.16,76.48,77.13,165190.0,74.1357,74.4833,73.8268,74.4543,165190.0
2021-07-19 11:10:00,77.12,77.64,76.91,77.6,207702.0,74.4446,74.9466,74.2419,74.908,207702.0
2021-07-19 11:15:00,77.61,77.9,77.53,77.75,223231.0,74.9176,75.1976,74.8404,75.0528,223231.0
2021-07-19 11:20:00,77.78,77.8,77.02,77.38,157475.0,75.0817,75.101,74.3481,74.6956,157475.0
2021-07-19 11:25:00,77.34,77.43,77.08,77.23,100514.0,74.657,74.7439,74.406,74.5508,100514.0
2021-07-19 11:30:00,77.23,78.27,77.16,78.26,299785.0,74.5508,75.5547,74.4833,75.5451,299785.0
2021-07-19 11:35:00,78.26,78.45,78.07,78.45,243662.0,75.5451,75.7285,75.3617,75.7285,243662.0
2021-07-19 11:40:00,78.48,78.68,78.23,78.58,197996.0,75.7575,75.9505,75.5161,75.854,197996.0
2021-07-19 11:45:00,78.65,79.06,78.56,78.68,166443.0,75.9216,76.3173,75.8347,75.9505,166443.0
2021-07-19 11:50:00,78.7,79.04,78.41,78.58,229825.0,75.9698,76.298,75.6899,75.854,229825.0
2021-07-19 11:55:00,78.56,79.41,78.49,79.21,368445.0,75.8347,76.6552,75.7671,76.4621,368445.0
2021-07-19 12:00:00,79.22,79.22,78.13,78.19,230016.0,76.4718,76.4718,75.4196,75.4775,230016.0
2021-07-19 12:05:00,78.13,78.23,77.85,77.85,148666.0,75.4196,75.5161,75.1493,75.1493,148666.0
2021-07-19 12:10:00,77.85,78.27,77.83,78.1,153213.0,75.1493,75.5547,75.13,75.3906,153213.0
2021-07-19 12:15:00,78.08,78.32,77.56,77.6,133191.0,75.3713,75.603,74.8694,74.908,133191.0
2021-07-19 12:20:00,77.55,77.79,77.28,77.45,132919.0,74.8597,75.0914,74.5991,74.7632,132919.0
2021-07-19 12:25:00,77.42,77.73,76.93,77.0,146241.0,74.7342,75.0335,74.2612,74.3288,146241.0
2021-07-19 12:30:00,77.0,77.0,76.45,76.75,236876.0,74.3288,74.3288,73.7979,74.0875,236876.0
2021-07-19 12:35:00,76.75,76.77,76.27,76.27,154464.0,74.0875,74.1068,73.6241,73.6241,154464.0
2021-07-19 12:40:00,76.28,76.33,75.89,75.89,271804.0,73.6338,73.682,73.2573,73.2573,271804.0
2021-07-19 12:45:00,75.9,76.31,75.84,76.03,341542.0,73.267,73.6627,73.209,73.3925,341542.0
2021-07-19 12:50:00,76.03,76.35,75.77,76.23,262075.0,73.3925,73.7013,73.1415,73.5855,262075.0
2021-07-19 12:55:00,76.22,76.31,75.81,76.23,227521.0,73.5759,73.6627,73.1801,73.5855,227521.0
2021-07-19 13:00:00,76.24,77.14,76.11,77.0,228082.0,73.5952,74.4639,73.4697,74.3288,228082.0
2021-07-19 13:05:00,76.98,77.27,76.77,77.25,202482.0,74.3095,74.5894,74.1068,74.5701,202482.0
2021-07-19 13:10:00,77.27,77.28,76.75,77.04,204024.0,74.5894,74.5991,74.0875,74.3674,204024.0
2021-07-19 13:15:00,77.1,77.31,76.54,76.54,177861.0,74.4253,74.628,73.8848,73.8848,177861.0
2021-07-19 13:20:00,76.54,76.75,76.1,76.48,131817.0,73.8848,74.0875,73.46,73.8268,131817.0
2021-07-19 13:25:00,76.4,76.44,75.77,76.02,142986.0,73.7496,73.7882,73.1415,73.3828,142986.0
2021-07-19 13:30:00,76.0,76.03,75.35,75.38,137519.0,73.3635,73.3925,72.736,72.765,137519.0
2021-07-19 13:35:00,75.42,76.24,75.42,75.96,173089.0,72.8036,73.5952,72.8036,73.3249,173089.0
2021-07-19 13:40:00,75.99,76.22,75.51,75.6,98390.0,73.3538,73.5759,72.8905,72.9774,98390.0
2021-07-19 13:45:00,75.61,76.0,75.19,75.2,154113.0,72.987,73.3635,72.5816,72.5912,154113.0
2021-07-19 13:50:00,75.18,75.65,75.02,75.65,143736.0,72.5719,73.0256,72.4175,73.0256,143736.0
2021-07-19 13:55:00,75.69,75.84,75.22,75.36,136180.0,73.0642,73.209,72.6106,72.7457,136180.0
2021-07-19 14:00:00,75.34,76.41,75.33,75.95,163791.0,72.7264,73.7593,72.7167,73.3152,163791.0
2021-07-19 14:05:00,75.99,76.1,75.39,75.52,103486.0,73.3538,73.46,72.7747,72.9001,103486.0
2021-07-19 14:10:00,75.53,76.11,75.4,75.88,127345.0,72.9098,73.4697,72.7843,73.2477,127345.0
2021-07-19 14:15:00,75.94,76.2,75.72,76.2,53941.0,73.3056,73.5566,73.0932,73.5566,53941.0
2021-07-19 14:20:00,76.21,76.34,76.04,76.06,99088.0,73.5662,73.6917,73.4021,73.4214,99088.0
2021-07-19 14:25:00,76.02,76.47,75.88,76.45,94101.0,73.3828,73.8172,73.2477,73.7979,94101.0
2021-07-19 14:30:00,76.47,76.5,75.59,75.86,145893.0,73.8172,73.8461,72.9677,73.2283,145893.0
2021-07-19 14:35:00,75.91,75.95,75.1,75.25,165755.0,73.2766,73.3152,72.4947,72.6395,165755.0
2021-07-19 14:40:00,75.23,75.31,74.73,74.87,199946.0,72.6202,72.6974,72.1375,72.2727,199946.0
2021-07-19 14:45:00,74.87,75.29,74.69,75.23,171798.0,72.2727,72.6781,72.0989,72.6202,171798.0
2021-07-19 14:50:00,75.22,75.51,74.48,74.9,195074.0,72.6106,72.8905,71.8962,72.3017,195074.0
2021-07-19 14:55:00,74.86,75.5,74.7,74.89,176367.0,72.263,72.8808,72.1086,72.292,176367.0
2021-07-19 15:00:00,74.92,75.29,74.67,75.25,118941.0,72.321,72.6781,72.0796,72.6395,118941.0
2021-07-19 15:05:00,75.28,75.64,74.88,75.38,142331.0,72.6685,73.016,72.2823,72.765,142331.0
2021-07-19 15:10:00,75.41,75.85,75.17,75.47,175248.0,72.794,73.2187,72.5623,72.8519,175248.0
2021-07-19 15:15:00,75.41,75.56,74.73,74.77,90459.0,72.794,72.9388,72.1375,72.1762,90459.0
2021-07-19 15:20:00,74.78,74.94,74.51,74.81,95392.0,72.1858,72.3403,71.9252,72.2148,95392.0
2021-07-19 15:25:00,74.8,75.3,74.8,75.06,85767.0,72.2051,72.6878,72.2051,72.4561,85767.0
2021-07-19 15:30:00,75.1,75.39,74.82,75.03,127611.0,72.4947,72.7747,72.2244,72.4271,127611.0
2021-07-19 15:35:00,75.06,75.53,74.92,75.5,98673.0,72.4561,72.9098,72.321,72.8808,98673.0
2021-07-19 15:40:00,75.47,75.76,75.4,75.52,200479.0,72.8519,73.1318,72.7843,72.9001,200479.0
2021-07-19 15:45:00,75.54,75.8,75.27,75.74,183271.0,72.9194,73.1704,72.6588,73.1125,183271.0
2021-07-19 15:50:00,75.72,75.96,75.47,75.83,195067.0,73.0932,73.3249,72.8519,73.1994,195067.0
2021-07-19 15:55:00,75.84,76.5,75.72,76.49,350744.0,73.209,73.8461,73.0932,73.8365,350744.0
2021-07-20 09:30:00,76.94,77.28,75.91,77.28,364138.0,74.2709,74.5991,73.2766,74.5991,364138.0
2021-07-20 09:35:00,77.29,77.59,76.68,77.0,284852.0,74.6087,74.8983,74.0199,74.3288,284852.0
2021-07-20 09:40:00,76.93,78.04,76.68,77.94,221558.0,74.2612,75.3327,74.0199,75.2362,221558.0
2021-07-20 09:45:00,78.0,78.57,77.71,78.49,349064.0,75.2941,75.8443,75.0142,75.7671,349064.0
2021-07-20 09:50:00,78.46,78.84,78.15,78.79,203761.0,75.7382,76.105,75.4389,76.0567,203761.0
2021-07-20 09:55:00,78.8,79.86,78.79,79.81,350602.0,76.0664,77.0896,76.0567,77.0413,350602.0
2021-07-20 10:00:00,79.81,80.07,79.16,79.26,437047.0,77.0413,77.2923,76.4139,76.5104,437047.0
2021-07-20 10:05:00,79.21,79.75,78.97,79.49,306595.0,76.4621,76.9834,76.2305,76.7324,306595.0
2021-07-20 10:10:00,79.45,80.4,79.44,80.33,314393.0,76.6938,77.6109,76.6842,77.5433,314393.0
2021-07-20 10:15:00,80.33,80.94,80.23,80.93,375597.0,77.5433,78.1321,77.4467,78.1225,375597.0
2021-07-20 10:20:00,80.93,81.47,80.86,81.29,636534.0,78.1225,78.6437,78.0549,78.47,636534.0
2021-07-20 10:25:00,81.3,81.5,80.89,80.98,297432.0,78.4796,78.6727,78.0839,78.1707,297432.0
2021-07-20 10:30:00,80.97,81.1,80.52,80.82,257534.0,78.1611,78.2866,77.7267,78.0163,257534.0
2021-07-20 10:35:00,80.81,81.15,80.55,80.88,233212.0,78.0066,78.3348,77.7556,78.0742,233212.0
2021-07-20 10:40:00,80.89,81.39,80.89,81.35,178280.0,78.0839,78.5665,78.0839,78.5279,178280.0
2021-07-20 10:45:00,81.33,81.79,81.21,81.78,178683.0,78.5086,78.9526,78.3928,78.943,178683.0
2021-07-20 10:50:00,81.79,82.04,81.72,81.74,308239.0,78.9526,79.194,78.8851,78.9044,308239.0
2021-07-20 10:55:00,81.73,82.28,81.58,82.25,194604.0,78.8947,79.4256,78.7499,79.3967,194604.0
2021-07-20 11:00:00,82.26,82.44,82.05,82.14,233808.0,79.4063,79.5801,79.2036,79.2905,233808.0
2021-07-20 11:05:00,82.12,82.38,81.91,82.23,177982.0,79.2712,79.5222,79.0685,79.3774,177982.0
2021-07-20 11:10:00,82.24,82.48,81.92,82.11,219958.0,79.387,79.6187,79.0781,79.2615,219958.0
2021-07-20 11:15:00,82.1,82.32,81.81,82.29,104295.0,79.2519,79.4642,78.9719,79.4353,104295.0
2021-07-20 11:20:00,82.26,82.54,82.23,82.35,103409.0,79.4063,79.6766,79.3774,79.4932,103409.0
2021-07-20 11:25:00,82.34,82.75,82.34,82.45,165943.0,79.4836,79.8793,79.4836,79.5897,165943.0
2021-07-20 11:30:00,82.4,82.46,82.1,82.16,167360.0,79.5415,79.5994,79.2519,79.3098,167360.0
2021-07-20 11:35:00,82.12,82.32,81.94,81.95,192957.0,79.2712,79.4642,79.0974,79.1071,192957.0
2021-07-20 11:40:00,81.95,82.59,81.95,82.59,76955.0,79.1071,79.7249,79.1071,79.7249,76955.0
2021-07-20 11:45:00,82.59,82.87,82.58,82.82,120785.0,79.7249,79.9952,79.7152,79.9469,120785.0
2021-07-20 11:50:00,82.83,83.06,82.79,82.97,124707.0,79.9566,80.1786,79.9179,80.0917,124707.0
2021-07-20 11:55:00,82.97,83.13,82.88,83.04,94634.0,80.0917,80.2461,80.0048,80.1593,94634.0
2021-07-20 12:00:00,83.05,83.39,82.94,83.03,155458.0,80.1689,80.4971,80.0627,80.1496,155458.0
2021-07-20 12:05:00,83.02,83.06,82.35,82.46,117107.0,80.14,80.1786,79.4932,79.5994,117107.0
2021-07-20 12:10:00,82.5,82.77,82.49,82.69,73813.0,79.638,79.8986,79.6283,79.8214,73813.0
2021-07-20 12:15:00,82.69,83.01,82.67,82.85,89788.0,79.8214,80.1303,79.8021,79.9759,89788.0
2021-07-20 12:20:00,82.87,83.0,82.67,82.78,67208.0,79.9952,80.1207,79.8021,79.9083,67208.0
2021-07-20 12:25:00,82.77,83.02,82.73,82.86,64502.0,79.8986,80.14,79.86,79.9855,64502.0
2021-07-20 12:30:00,82.86,83.36,82.82,83.36,68295.0,79.9855,80.4682,79.9469,80.4682,68295.0
2021-07-20 12:35:00,83.37,83.5,83.16,83.33,80030.0,80.4778,80.6033,80.2751,80.4392,80030.0
2021-07-20 12:40:00,83.29,83.42,83.21,83.25,48683.0,80.4006,80.5261,80.3234,80.362,48683.0
2021-07-20 12:45:00,83.24,83.48,83.18,83.41,52362.0,80.3523,80.584,80.2944,80.5164,52362.0
2021-07-20 12:50:00,83.46,83.72,83.33,83.35,134585.0,80.5647,80.8157,80.4392,80.4585,134585.0
2021-07-20 12:55:00,83.33,83.38,83.02,83.08,129297.0,80.4392,80.4875,80.14,80.1979,129297.0
2021-07-20 13:00:00,83.09,83.17,82.17,82.18,212887.0,80.2075,80.2848,79.3194,79.3291,212887.0
2021-07-20 13:05:00,82.19,82.6,82.19,82.23,189746.0,79.3388,79.7345,79.3388,79.3774,189746.0
2021-07-20 13:10:00,82.22,82.74,82.08,82.68,244828.0,79.3677,79.8697,79.2326,79.8118,244828.0
2021-07-20 13:15:00,82.66,82.77,82.34,82.58,170824.0,79.7925,79.8986,79.4836,79.7152,170824.0
2021-07-20 13:20:00,82.59,82.87,82.41,82.46,90826.0,79.7249,79.9952,79.5511,79.5994,90826.0
2021-07-20 13:25:00,82.43,82.57,82.29,82.37,56593.0,79.5704,79.7056,79.4353,79.5125,56593.0
2021-07-20 13:30:00,82.36,82.62,82.25,82.61,117235.0,79.5029,79.7538,79.3967,79.7442,117235.0
2021-07-20 13:35:00,82.58,82.97,82.58,82.85,97250.0,79.7152,80.0917,79.7152,79.9759,97250.0
2021-07-20 13:40:00,82.84,83.14,82.72,82.76,127703.0,79.9662,80.2558,79.8504,79.889,127703.0
2021-07-20 13:45:00,82.78,82.86,82.52,82.57,88732.0,79.9083,79.9855,79.6573,79.7056,88732.0
2021-07-20 13:50:00,82.55,82.82,82.5,82.82,50817.0,79.6863,79.9469,79.638,79.9469,50817.0
2021-07-20 13:55:00,82.81,83.02,82.75,82.89,66136.0,79.9372,80.14,79.8793,80.0145,66136.0
2021-07-20 14:00:00,82.96,83.27,82.94,83.26,94907.0,80.082,80.3813,80.0627,80.3716,94907.0
2021-07-20 14:05:00,83.27,83.71,83.24,83.55,124519.0,80.3813,80.806,80.3523,80.6516,124519.0
2021-07-20 14:10:00,83.55,83.58,83.3,83.36,93517.0,80.6516,80.6805,80.4102,80.4682,93517.0
2021-07-20 14:15:00,83.35,83.56,83.35,83.55,68093.0,80.4585,80.6612,80.4585,80.6516,68093.0
2021-07-20 14:20:00,83.55,83.76,83.32,83.46,95990.0,80.6516,80.8543,80.4296,80.5647,95990.0
2021-07-20 14:25:00,83.48,83.81,83.48,83.8,93813.0,80.584,80.9026,80.584,80.8929,93813.0
2021-07-20 14:30:00,83.81,83.99,83.73,83.73,121099.0,80.9026,81.0763,80.8253,80.8253,121099.0
2021-07-20 14:35:00,83.72,83.92,83.56,83.61,79851.0,80.8157,81.0087,80.6612,80.7095,79851.0
2021-07-20 14:40:00,83.6,83.9,83.45,83.53,101596.0,80.6998,80.9894,80.555,80.6323,101596.0
2021-07-20 14:45:00,83.53,83.69,83.23,83.37,133520.0,80.6323,80.7867,80.3427,80.4778,133520.0
2021-07-20 14:50:00,83.34,83.76,83.32,83.55,89842.0,80.4489,80.8543,80.4296,80.6516,89842.0
2021-07-20 14:55:00,83.55,83.55,83.2,83.2,55969.0,80.6516,80.6516,80.3137,80.3137,55969.0
2021-07-20 15:00:00,83.22,83.59,83.12,83.57,71083.0,80.333,80.6902,80.2365,80.6709,71083.0
2021-07-20 15:05:00,83.58,83.69,83.45,83.52,59448.0,80.6805,80.7867,80.555,80.6226,59448.0
2021-07-20 15:10:00,83.56,83.75,83.5,83.6,84795.0,80.6612,80.8446,80.6033,80.6998,84795.0
2021-07-20 15:15:00,83.56,83.72,83.45,83.71,55056.0,80.6612,80.8157,80.555,80.806,55056.0
2021-07-20 15:20:00,83.71,83.95,83.56,83.9,70987.0,80.806,81.0377,80.6612,80.9894,70987.0
2021-07-20 15:25:00,83.92,84.14,83.88,84.12,133762.0,81.0087,81.2211,80.9701,81.2018,133762.0
2021-07-20 15:30:00,84.12,84.25,84.07,84.2,79452.0,81.2018,81.3273,81.1535,81.279,79452.0
2021-07-20 15:35:00,84.18,84.35,84.14,84.31,94166.0,81.2597,81.4238,81.2211,81.3852,94166.0
2021-07-20 15:40:00,84.26,84.38,84.14,84.21,86119.0,81.3369,81.4528,81.2211,81.2887,86119.0
2021-07-20 15:45:00,84.18,84.45,84.14,84.45,80200.0,81.2597,81.5204,81.2211,81.5204,80200.0
2021-07-20 15:50:00,84.41,84.42,83.51,83.71,219438.0,81.4817,81.4914,80.613,80.806,219438.0
2021-07-20 15:55:00,83.57,83.65,83.0,83.44,326721.0,80.6709,80.7481,80.1207,80.5454,326721.0
2021-07-21 09:30:00,84.86,86.16,84.69,86.07,421847.0,81.9161,83.171,81.752,83.0842,421847.0
2021-07-21 09:35:00,86.12,86.22,85.66,85.89,230878.0,83.1324,83.229,82.6884,82.9104,230878.0
2021-07-21 09:40:00,85.86,86.44,85.64,86.42,332203.0,82.8814,83.4413,82.6691,83.422,332203.0
2021-07-21 09:45:00,86.43,86.8,86.43,86.61,368803.0,83.4317,83.7888,83.4317,83.6054,368803.0
2021-07-21 09:50:00,86.66,87.34,86.66,87.34,369118.0,83.6537,84.3101,83.6537,84.3101,369118.0
2021-07-21 09:55:00,87.34,87.61,87.24,87.59,328946.0,84.3101,84.5707,84.2136,84.5514,328946.0
2021-07-21 10:00:00,87.59,87.72,87.31,87.62,329517.0,84.5514,84.6769,84.2811,84.5804,329517.0
2021-07-21 10:05:00,87.6,87.77,87.39,87.55,337112.0,84.5611,84.7252,84.3584,84.5128,337112.0
2021-07-21 10:10:00,87.52,87.59,87.0,87.36,238018.0,84.4839,84.5514,83.9819,84.3294,238018.0
2021-07-21 10:15:00,87.34,87.51,87.08,87.18,148297.0,84.3101,84.4742,84.0591,84.1556,148297.0
2021-07-21 10:20:00,87.21,87.45,87.08,87.22,86776.0,84.1846,84.4163,84.0591,84.1943,86776.0
2021-07-21 10:25:00,87.19,87.3,86.52,86.54,164080.0,84.1653,84.2715,83.5185,83.5378,164080.0
2021-07-21 10:30:00,86.53,86.6,85.99,86.2,223443.0,83.5282,83.5958,83.0069,83.2096,223443.0
2021-07-21 10:35:00,86.21,87.0,86.19,86.8,248258.0,83.2193,83.9819,83.2,83.7888,248258.0
2021-07-21 10:40:00,86.8,86.94,86.58,86.83,59007.0,83.7888,83.924,83.5765,83.8178,59007.0
2021-07-21 10:45:00,86.82,86.92,86.03,86.22,166505.0,83.8081,83.9047,83.0455,83.229,166505.0
2021-07-21 10:50:00,86.21,86.56,85.85,85.87,128026.0,83.2193,83.5572,82.8718,82.8911,128026.0
2021-07-21 10:55:00,85.91,86.34,85.86,86.04,106689.0,82.9297,83.3448,82.8814,83.0552,106689.0
2021-07-21 11:00:00,86.1,86.52,86.1,86.25,94422.0,83.1131,83.5185,83.1131,83.2579,94422.0
2021-07-21 11:05:00,86.28,86.68,86.26,86.39,100319.0,83.2869,83.673,83.2676,83.3931,100319.0
2021-07-21 11:10:00,86.38,86.73,86.33,86.69,106288.0,83.3834,83.7213,83.3351,83.6826,106288.0
2021-07-21 11:15:00,86.75,86.95,86.6,86.75,118618.0,83.7406,83.9336,83.5958,83.7406,118618.0
2021-07-21 11:20:00,86.75,86.81,86.61,86.75,54485.0,83.7406,83.7985,83.6054,83.7406,54485.0
2021-07-21 11:25:00,86.77,86.92,86.31,86.32,80682.0,83.7599,83.9047,83.3158,83.3255,80682.0
2021-07-21 11:30:00,86.44,86.98,86.29,86.98,75634.0,83.4413,83.9626,83.2965,83.9626,75634.0
2021-07-21 11:35:00,86.98,87.17,86.82,86.89,75106.0,83.9626,84.146,83.8081,83.8757,75106.0
2021-07-21 11:40:00,86.84,87.13,86.84,87.01,49204.0,83.8274,84.1074,83.8274,83.9915,49204.0
2021-07-21 11:45:00,87.03,87.38,86.98,87.33,70936.0,84.0109,84.3487,83.9626,84.3004,70936.0
2021-07-21 11:50:00,87.35,87.57,87.31,87.53,84787.0,84.3197,84.5321,84.2811,84.4935,84787.0
2021-07-21 11:55:00,87.53,87.62,87.1,87.42,100605.0,84.4935,84.5804,84.0784,84.3873,100605.0
2021-07-21 12:00:00,87.45,87.66,87.4,87.42,98521.0,84.4163,84.619,84.368,84.3873,98521.0
2021-07-21 12:05:00,87.4,87.58,87.38,87.48,56891.0,84.368,84.5418,84.3487,84.4452,56891.0
2021-07-21 12:10:00,87.49,87.63,87.32,87.63,55243.0,84.4549,84.59,84.2908,84.59,55243.0
2021-07-21 12:15:00,87.63,87.69,87.53,87.69,49128.0,84.59,84.648,84.4935,84.648,49128.0
2021-07-21 12:20:00,87.65,87.89,87.62,87.85,109082.0,84.6093,84.841,84.5804,84.8024,109082.0
2021-07-21 12:25:00,87.85,87.87,87.43,87.45,72811.0,84.8024,84.8217,84.397,84.4163,72811.0
2021-07-21 12:30:00,87.43,87.57,87.23,87.31,112297.0,84.397,84.5321,84.2039,84.2811,112297.0
2021-07-21 12:35:00,87.28,87.55,87.28,87.53,33775.0,84.2522,84.5128,84.2522,84.4935,33775.0
2021-07-21 12:40:00,87.55,87.79,87.42,87.79,32592.0,84.5128,84.7445,84.3873,84.7445,32592.0
2021-07-21 12:45:00,87.78,87.78,87.59,87.67,32235.0,84.7348,84.7348,84.5514,84.6286,32235.0
2021-07-21 12:50:00,87.65,87.81,87.57,87.81,18830.0,84.6093,84.7638,84.5321,84.7638,18830.0
2021-07-21 12:55:00,87.82,87.82,87.34,87.35,71748.0,84.7734,84.7734,84.3101,84.3197,71748.0
2021-07-21 13:00:00,87.37,87.83,87.37,87.73,110872.0,84.3391,84.7831,84.3391,84.6866,110872.0
2021-07-21 13:05:00,87.76,87.82,87.7,87.79,26805.0,84.7155,84.7734,84.6576,84.7445,26805.0
2021-07-21 13:10:00,87.78,87.88,87.7,87.79,52040.0,84.7348,84.8314,84.6576,84.7445,52040.0
2021-07-21 13:15:00,87.8,87.97,87.75,87.91,63094.0,84.7541,84.9182,84.7059,84.8603,63094.0
2021-07-21 13:20:00,87.92,87.92,87.67,87.83,54949.0,84.87,84.87,84.6286,84.7831,54949.0
2021-07-21 13:25:00,87.81,87.9,87.76,87.83,35466.0,84.7638,84.8507,84.7155,84.7831,35466.0
2021-07-21 13:30:00,87.85,87.97,87.78,87.85,49872.0,84.8024,84.9182,84.7348,84.8024,49872.0
2021-07-21 13:35:00,87.87,87.87,87.63,87.67,67198.0,84.8217,84.8217,84.59,84.6286,67198.0
2021-07-21 13:40:00,87.71,87.83,87.66,87.72,32651.0,84.6673,84.7831,84.619,84.6769,32651.0
2021-07-21 13:45:00,87.7,87.73,87.53,87.54,31373.0,84.6576,84.6866,84.4935,84.5032,31373.0
2021-07-21 13:50:00,87.55,87.75,87.51,87.73,53035.0,84.5128,84.7059,84.4742,84.6866,53035.0
2021-07-21 13:55:00,87.72,87.73,87.46,87.56,56085.0,84.6769,84.6866,84.4259,84.5225,56085.0
2021-07-21 14:00:00,87.56,87.84,87.56,87.84,32124.0,84.5225,84.7928,84.5225,84.7928,32124.0
2021-07-21 14:05:00,87.85,87.97,87.63,87.68,62240.0,84.8024,84.9182,84.59,84.6383,62240.0
2021-07-21 14:10:00,87.67,87.72,87.21,87.21,56663.0,84.6286,84.6769,84.1846,84.1846,56663.0
2021-07-21 14:15:00,87.22,87.38,87.07,87.08,69643.0,84.1943,84.3487,84.0495,84.0591,69643.0
2021-07-21 14:20:00,87.08,87.13,86.85,87.03,86958.0,84.0591,84.1074,83.8371,84.0109,86958.0
2021-07-21 14:25:00,87.04,87.47,87.02,87.45,51341.0,84.0205,84.4356,84.0012,84.4163,51341.0
2021-07-21 14:30:00,87.47,87.52,87.36,87.51,65702.0,84.4356,84.4839,84.3294,84.4742,65702.0
2021-07-21 14:35:00,87.52,87.63,87.27,87.62,45079.0,84.4839,84.59,84.2425,84.5804,45079.0
2021-07-21 14:40:00,87.59,87.59,87.38,87.45,34947.0,84.5514,84.5514,84.3487,84.4163,34947.0
2021-07-21 14:45:00,87.43,87.6,87.43,87.58,28128.0,84.397,84.5611,84.397,84.5418,28128.0
2021-07-21 14:50:00,87.57,87.64,87.41,87.55,28253.0,84.5321,84.5997,84.3777,84.5128,28253.0
2021-07-21 14:55:00,87.55,87.59,87.48,87.55,49009.0,84.5128,84.5514,84.4452,84.5128,49009.0
2021-07-21 15:00:00,87.55,87.79,87.52,87.69,64195.0,84.5128,84.7445,84.4839,84.648,64195.0
2021-07-21 15:05:00,87.72,87.76,87.46,87.59,27266.0,84.6769,84.7155,84.4259,84.5514,27266.0
2021-07-21 15:10:00,87.56,87.66,87.55,87.61,14664.0,84.5225,84.619,84.5128,84.5707,14664.0
2021-07-21 15:15:00,87.6,87.8,87.6,87.76,28195.0,84.5611,84.7541,84.5611,84.7155,28195.0
2021-07-21 15:20:00,87.77,87.78,87.65,87.65,40018.0,84.7252,84.7348,84.6093,84.6093,40018.0
2021-07-21 15:25:00,87.65,87.75,87.3,87.38,78682.0,84.6093,84.7059,84.2715,84.3487,78682.0
2021-07-21 15:30:00,87.42,87.48,87.28,87.4,70686.0,84.3873,84.4452,84.2522,84.368,70686.0
2021-07-21 15:35:00,87.4,87.49,87.25,87.36,42279.0,84.368,84.4549,84.2232,84.3294,42279.0
2021-07-21 15:40:00,87.37,87.58,87.28,87.57,90370.0,84.3391,84.5418,84.2522,84.5321,90370.0
2021-07-21 15:45:00,87.58,87.65,87.23,87.27,107510.0,84.5418,84.6093,84.2039,84.2425,107510.0
2021-07-21 15:50:00,87.25,87.59,87.05,87.56,109290.0,84.2232,84.5514,84.0302,84.5225,109290.0
2021-07-21 15:55:00,87.56,87.87,87.41,87.85,195568.0,84.5225,84.8217,84.3777,84.8024,195568.0
2021-07-22 09:30:00,87.07,87.17,85.83,86.08,268459.0,84.0495,84.146,82.8525,83.0938,268459.0
2021-07-22 09:35:00,86.05,86.21,85.45,86.21,264192.0,83.0648,83.2193,82.4857,83.2193,264192.0
2021-07-22 09:40:00,86.31,86.44,85.56,86.36,214552.0,83.3158,83.4413,82.5918,83.3641,214552.0
2021-07-22 09:45:00,86.22,86.32,84.79,84.81,268111.0,83.229,83.3255,81.8486,81.8679,268111.0
2021-07-22 09:50:00,84.83,85.27,84.47,84.9,379730.0,81.8872,82.3119,81.5397,81.9547,379730.0
2021-07-22 09:55:00,84.92,85.0,84.52,84.75,114703.0,81.974,82.0513,81.5879,81.8099,114703.0
2021-07-22 10:00:00,84.79,85.23,84.38,84.5,188996.0,81.8486,82.2733,81.4528,81.5686,188996.0
2021-07-22 10:05:00,84.53,84.81,84.19,84.8,187008.0,81.5976,81.8679,81.2694,81.8582,187008.0
2021-07-22 10:10:00,84.82,85.28,84.72,84.88,229666.0,81.8775,82.3216,81.781,81.9354,229666.0
2021-07-22 10:15:00,84.86,85.08,84.35,84.61,259617.0,81.9161,82.1285,81.4238,81.6748,259617.0
2021-07-22 10:20:00,84.59,84.67,83.79,83.86,177117.0,81.6555,81.7327,80.8832,80.9508,177117.0
2021-07-22 10:25:00,83.84,84.36,83.81,84.21,169849.0,80.9315,81.4335,80.9026,81.2887,169849.0
2021-07-22 10:30:00,84.24,84.61,84.15,84.42,138170.0,81.3176,81.6748,81.2308,81.4914,138170.0
2021-07-22 10:35:00,84.39,84.51,84.14,84.38,87277.0,81.4624,81.5783,81.2211,81.4528,87277.0
2021-07-22 10:40:00,84.36,84.9,84.24,84.51,179225.0,81.4335,81.9547,81.3176,81.5783,179225.0
2021-07-22 10:45:00,84.54,84.54,84.09,84.27,155942.0,81.6072,81.6072,81.1728,81.3466,155942.0
2021-07-22 10:50:00,84.27,84.3,83.84,84.19,139770.0,81.3466,81.3756,80.9315,81.2694,139770.0
2021-07-22 10:55:00,84.2,84.24,83.75,83.79,129623.0,81.279,81.3176,80.8446,80.8832,129623.0
2021-07-22 11:00:00,83.77,83.94,83.64,83.83,109016.0,80.8639,81.028,80.7385,80.9219,109016.0
2021-07-22 11:05:00,83.82,83.84,83.42,83.46,162902.0,80.9122,80.9315,80.5261,80.5647,162902.0
2021-07-22 11:10:00,83.45,83.47,83.08,83.17,229490.0,80.555,80.5744,80.1979,80.2848,229490.0
2021-07-22 11:15:00,83.2,83.41,82.95,83.4,227322.0,80.3137,80.5164,80.0724,80.5068,227322.0
2021-07-22 11:20:00,83.41,83.41,82.98,83.28,158131.0,80.5164,80.5164,80.1013,80.3909,158131.0
2021-07-22 11:25:00,83.29,83.39,83.0,83.38,151345.0,80.4006,80.4971,80.1207,80.4875,151345.0
2021-07-22 11:30:00,83.37,83.66,83.31,83.44,164655.0,80.4778,80.7578,80.4199,80.5454,164655.0
2021-07-22 11:35:00,83.4,83.83,83.31,83.79,100114.0,80.5068,80.9219,80.4199,80.8832,100114.0
2021-07-22 11:40:00,83.78,83.78,82.97,82.98,115386.0,80.8736,80.8736,80.0917,80.1013,115386.0
2021-07-22 11:45:00,83.04,83.37,83.04,83.3,53566.0,80.1593,80.4778,80.1593,80.4102,53566.0
2021-07-22 11:50:00,83.33,83.48,82.89,83.42,94333.0,80.4392,80.584,80.0145,80.5261,94333.0
2021-07-22 11:55:00,83.4,83.45,83.15,83.21,48157.0,80.5068,80.555,80.2655,80.3234,48157.0
2021-07-22 12:00:00,83.19,83.29,82.84,82.85,91855.0,80.3041,80.4006,79.9662,79.9759,91855.0
2021-07-22 12:05:00,82.84,82.95,82.66,82.67,55506.0,79.9662,80.0724,79.7925,79.8021,55506.0
2021-07-22 12:10:00,82.67,82.81,82.53,82.65,43088.0,79.8021,79.9372,79.667,79.7828,43088.0
2021-07-22 12:15:00,82.65,82.77,82.53,82.64,37202.0,79.7828,79.8986,79.667,79.7731,37202.0
2021-07-22 12:20:00,82.67,82.94,82.62,82.74,75092.0,79.8021,80.0627,79.7538,79.8697,75092.0
2021-07-22 12:25:00,82.78,83.5,82.71,83.45,113475.0,79.9083,80.6033,79.8407,80.555,113475.0
2021-07-22 12:30:00,83.44,83.59,83.38,83.59,95466.0,80.5454,80.6902,80.4875,80.6902,95466.0
2021-07-22 12:35:00,83.61,84.0,83.56,83.94,137420.0,80.7095,81.086,80.6612,81.028,137420.0
2021-07-22 12:40:00,83.93,84.01,83.76,83.91,99424.0,81.0184,81.0956,80.8543,80.9991,99424.0
2021-07-22 12:45:00,83.92,83.94,83.69,83.69,64849.0,81.0087,81.028,80.7867,80.7867,64849.0
2021-07-22 12:50:00,83.65,83.94,83.64,83.84,107286.0,80.7481,81.028,80.7385,80.9315,107286.0
2021-07-22 12:55:00,83.88,83.97,83.7,83.92,83351.0,80.9701,81.057,80.7964,81.0087,83351.0
2021-07-22 13:00:00,83.92,84.16,83.81,84.13,121133.0,81.0087,81.2404,80.9026,81.2115,121133.0
2021-07-22 13:05:00,84.12,84.42,84.11,84.4,138106.0,81.2018,81.4914,81.1921,81.4721,138106.0
2021-07-22 13:10:00,84.39,84.61,84.32,84.53,115538.0,81.4624,81.6748,81.3949,81.5976,115538.0
2021-07-22 13:15:00,84.52,84.52,84.24,84.24,91422.0,81.5879,81.5879,81.3176,81.3176,91422.0
2021-07-22 13:20:00,84.24,84.4,84.22,84.33,50428.0,81.3176,81.4721,81.2983,81.4045,50428.0
2021-07-22 13:25:00,84.35,84.43,84.1,84.36,84518.0,81.4238,81.501,81.1825,81.4335,84518.0
2021-07-22 13:30:00,84.38,84.41,84.12,84.28,82721.0,81.4528,81.4817,81.2018,81.3563,82721.0
2021-07-22 13:35:00,84.25,84.28,84.14,84.16,22195.0,81.3273,81.3563,81.2211,81.2404,22195.0
2021-07-22 13:40:00,84.15,84.18,83.92,84.02,96599.0,81.2308,81.2597,81.0087,81.1053,96599.0
2021-07-22 13:45:00,83.92,84.12,83.89,84.1,78062.0,81.0087,81.2018,80.9798,81.1825,78062.0
2021-07-22 13:50:00,84.09,84.47,84.0,84.41,83223.0,81.1728,81.5397,81.086,81.4817,83223.0
2021-07-22 13:55:00,84.43,84.55,84.31,84.53,82273.0,81.501,81.6169,81.3852,81.5976,82273.0
2021-07-22 14:00:00,84.53,84.56,84.24,84.34,93378.0,81.5976,81.6265,81.3176,81.4142,93378.0
2021-07-22 14:05:00,84.35,84.51,84.2,84.29,98481.0,81.4238,81.5783,81.279,81.3659,98481.0
2021-07-22 14:10:00,84.3,84.72,84.29,84.72,65132.0,81.3756,81.781,81.3659,81.781,65132.0
2021-07-22 14:15:00,84.73,84.81,84.62,84.64,88043.0,81.7906,81.8679,81.6845,81.7038,88043.0
2021-07-22 14:20:00,84.64,84.71,84.51,84.59,36338.0,81.7038,81.7713,81.5783,81.6555,36338.0
2021-07-22 14:25:00,84.57,84.58,84.39,84.54,41764.0,81.6362,81.6458,81.4624,81.6072,41764.0
2021-07-22 14:30:00,84.56,84.56,84.43,84.5,18771.0,81.6265,81.6265,81.501,81.5686,18771.0
2021-07-22 14:35:00,84.52,84.52,84.39,84.42,18443.0,81.5879,81.5879,81.4624,81.4914,18443.0
2021-07-22 14:40:00,84.5,84.53,84.1,84.16,99829.0,81.5686,81.5976,81.1825,81.2404,99829.0
2021-07-22 14:45:00,84.16,84.61,84.04,84.46,93100.0,81.2404,81.6748,81.1246,81.53,93100.0
2021-07-22 14:50:00,84.52,84.6,84.37,84.6,39324.0,81.5879,81.6651,81.4431,81.6651,39324.0
2021-07-22 14:55:00,84.6,84.88,84.58,84.84,83050.0,81.6651,81.9354,81.6458,81.8968,83050.0
2021-07-22 15:00:00,84.85,84.89,84.72,84.8,49045.0,81.9065,81.9451,81.781,81.8582,49045.0
2021-07-22 15:05:00,84.79,84.79,84.51,84.67,48327.0,81.8486,81.8486,81.5783,81.7327,48327.0
2021-07-22 15:10:00,84.66,84.66,84.38,84.39,50069.0,81.7231,81.7231,81.4528,81.4624,50069.0
2021-07-22 15:15:00,84.38,84.49,84.23,84.47,68909.0,81.4528,81.559,81.308,81.5397,68909.0
2021-07-22 15:20:00,84.46,84.51,84.31,84.33,24700.0,81.53,81.5783,81.3852,81.4045,24700.0
2021-07-22 15:25:00,84.3,84.41,84.17,84.17,20828.0,81.3756,81.4817,81.2501,81.2501,20828.0
2021-07-22 15:30:00,84.16,84.19,83.66,83.85,117441.0,81.2404,81.2694,80.7578,80.9412,117441.0
2021-07-22 15:35:00,83.77,83.82,83.42,83.45,63379.0,80.8639,80.9122,80.5261,80.555,63379.0
2021-07-22 15:40:00,83.49,83.52,83.14,83.24,122868.0,80.5937,80.6226,80.2558,80.3523,122868.0
2021-07-22 15:45:00,83.29,83.63,83.21,83.63,60697.0,80.4006,80.7288,80.3234,80.7288,60697.0
2021-07-22 15:50:00,83.63,83.67,83.41,83.57,56388.0,80.7288,80.7674,80.5164,80.6709,56388.0
2021-07-22 15:55:00,83.56,83.64,83.42,83.58,218650.0,80.6612,80.7385,80.5261,80.6805,218650.0
2021-07-23 09:30:00,85.12,85.22,84.09,84.35,229990.0,82.1671,82.2636,81.1728,81.4238,229990.0
2021-07-23 09:35:00,84.32,84.44,83.71,83.74,188846.0,81.3949,81.5107,80.806,80.835,188846.0
2021-07-23 09:40:00,83.71,84.81,83.7,84.76,203368.0,80.806,81.8679,80.7964,81.8196,203368.0
2021-07-23 09:45:00,84.78,84.82,83.93,84.0,174213.0,81.8389,81.8775,81.0184,81.086,174213.0
2021-07-23 09:50:00,83.9,83.91,82.65,82.8,203128.0,80.9894,80.9991,79.7828,79.9276,203128.0
2021-07-23 09:55:00,82.81,82.99,82.61,82.73,175133.0,79.9372,80.111,79.7442,79.86,175133.0
2021-07-23 10:00:00,82.78,82.95,82.3,82.48,215532.0,79.9083,80.0724,79.4449,79.6187,215532.0
2021-07-23 10:05:00,82.42,82.5,82.16,82.33,266122.0,79.5608,79.638,79.3098,79.4739,266122.0
2021-07-23 10:10:00,82.35,82.47,81.76,81.77,184146.0,79.4932,79.609,78.9237,78.9333,184146.0
2021-07-23 10:15:00,81.77,82.61,81.77,82.26,183493.0,78.9333,79.7442,78.9333,79.4063,183493.0
2021-07-23 10:20:00,82.29,82.62,82.11,82.61,110997.0,79.4353,79.7538,79.2615,79.7442,110997.0
2021-07-23 10:25:00,82.63,83.22,82.6,83.2,140452.0,79.7635,80.333,79.7345,80.3137,140452.0
2021-07-23 10:30:00,83.22,83.4,82.86,83.35,129331.0,80.333,80.5068,79.9855,80.4585,129331.0
2021-07-23 10:35:00,83.33,83.44,82.96,82.96,192399.0,80.4392,80.5454,80.082,80.082,192399.0
2021-07-23 10:40:00,82.95,83.43,82.9,83.26,133630.0,80.0724,80.5357,80.0241,80.3716,133630.0
2021-07-23 10:45:00,83.26,83.35,82.98,83.35,77185.0,80.3716,80.4585,80.1013,80.4585,77185.0
2021-07-23 10:50:00,83.39,83.67,83.1,83.26,125843.0,80.4971,80.7674,80.2172,80.3716,125843.0
2021-07-23 10:55:00,83.28,83.51,83.1,83.46,80404.0,80.3909,80.613,80.2172,80.5647,80404.0
2021-07-23 11:00:00,83.49,83.78,83.3,83.74,90999.0,80.5937,80.8736,80.4102,80.835,90999.0
2021-07-23 11:05:00,83.73,83.83,83.66,83.8,39925.0,80.8253,80.9219,80.7578,80.8929,39925.0
2021-07-23 11:10:00,83.76,83.81,83.52,83.57,31710.0,80.8543,80.9026,80.6226,80.6709,31710.0
2021-07-23 11:15:00,83.61,83.78,83.54,83.56,49836.0,80.7095,80.8736,80.6419,80.6612,49836.0
2021-07-23 11:20:00,83.58,83.95,83.56,83.81,83001.0,80.6805,81.0377,80.6612,80.9026,83001.0
2021-07-23 11:25:00,83.81,83.9,83.7,83.79,76706.0,80.9026,80.9894,80.7964,80.8832,76706.0
2021-07-23 11:30:00,83.79,84.2,83.78,84.04,100856.0,80.8832,81.279,80.8736,81.1246,100856.0
2021-07-23 11:35:00,84.03,84.39,84.03,84.33,97603.0,81.1149,81.4624,81.1149,81.4045,97603.0
2021-07-23 11:40:00,84.34,84.35,83.51,83.57,115421.0,81.4142,81.4238,80.613,80.6709,115421.0
2021-07-23 11:45:00,83.56,83.57,83.25,83.39,70922.0,80.6612,80.6709,80.362,80.4971,70922.0
2021-07-23 11:50:00,83.38,83.6,83.32,83.47,34570.0,80.4875,80.6998,80.4296,80.5744,34570.0
2021-07-23 11:55:00,83.46,83.46,83.15,83.2,57447.0,80.5647,80.5647,80.2655,80.3137,57447.0
2021-07-23 12:00:00,83.24,83.31,82.91,83.07,88052.0,80.3523,80.4199,80.0338,80.1882,88052.0
2021-07-23 12:05:00,83.13,83.27,83.12,83.22,34593.0,80.2461,80.3813,80.2365,80.333,34593.0
2021-07-23 12:10:00,83.29,83.54,83.16,83.52,67367.0,80.4006,80.6419,80.2751,80.6226,67367.0
2021-07-23 12:15:00,83.54,83.66,83.42,83.56,84210.0,80.6419,80.7578,80.5261,80.6612,84210.0
2021-07-23 12:20:00,83.53,83.56,83.31,83.31,38901.0,80.6323,80.6612,80.4199,80.4199,38901.0
2021-07-23 12:25:00,83.31,83.38,83.1,83.28,93476.0,80.4199,80.4875,80.2172,80.3909,93476.0
2021-07-23 12:30:00,83.33,83.41,83.18,83.24,39933.0,80.4392,80.5164,80.2944,80.3523,39933.0
2021-07-23 12:35:00,83.28,83.62,83.16,83.58,63333.0,80.3909,80.7191,80.2751,80.6805,63333.0
2021-07-23 12:40:00,83.58,83.7,83.51,83.55,65240.0,80.6805,80.7964,80.613,80.6516,65240.0
2021-07-23 12:45:00,83.54,84.02,83.53,83.98,105392.0,80.6419,81.1053,80.6323,81.0667,105392.0
2021-07-23 12:50:00,84.02,84.06,83.69,83.73,49172.0,81.1053,81.1439,80.7867,80.8253,49172.0
2021-07-23 12:55:00,83.74,83.81,83.56,83.76,56255.0,80.835,80.9026,80.6612,80.8543,56255.0
2021-07-23 13:00:00,83.74,83.81,83.48,83.79,69536.0,80.835,80.9026,80.584,80.8832,69536.0
2021-07-23 13:05:00,83.73,83.78,83.64,83.68,47595.0,80.8253,80.8736,80.7385,80.7771,47595.0
2021-07-23 13:10:00,83.68,83.89,83.58,83.8,69209.0,80.7771,80.9798,80.6805,80.8929,69209.0
2021-07-23 13:15:00,83.8,83.84,83.69,83.78,40921.0,80.8929,80.9315,80.7867,80.8736,40921.0
2021-07-23 13:20:00,83.81,83.86,83.69,83.85,30580.0,80.9026,80.9508,80.7867,80.9412,30580.0
2021-07-23 13:25:00,83.86,83.88,83.7,83.74,30339.0,80.9508,80.9701,80.7964,80.835,30339.0
2021-07-23 13:30:00,83.72,83.8,83.68,83.77,15216.0,80.8157,80.8929,80.7771,80.8639,15216.0
2021-07-23 13:35:00,83.79,84.02,83.76,84.02,85931.0,80.8832,81.1053,80.8543,81.1053,85931.0
2021-07-23 13:40:00,84.01,84.05,83.82,83.94,42875.0,81.0956,81.1342,80.9122,81.028,42875.0
2021-07-23 13:45:00,83.97,84.23,83.85,84.23,39161.0,81.057,81.308,80.9412,81.308,39161.0
2021-07-23 13:50:00,84.22,84.3,84.1,84.2,50729.0,81.2983,81.3756,81.1825,81.279,50729.0
2021-07-23 13:55:00,84.23,84.45,84.15,84.44,75467.0,81.308,81.5204,81.2308,81.5107,75467.0
2021-07-23 14:00:00,84.42,84.42,84.13,84.28,35456.0,81.4914,81.4914,81.2115,81.3563,35456.0
2021-07-23 14:05:00,84.25,84.32,84.04,84.3,19672.0,81.3273,81.3949,81.1246,81.3756,19672.0
2021-07-23 14:10:00,84.31,84.67,84.29,84.48,99864.0,81.3852,81.7327,81.3659,81.5493,99864.0
2021-07-23 14:15:00,84.44,84.71,84.44,84.63,63965.0,81.5107,81.7713,81.5107,81.6941,63965.0
2021-07-23 14:20:00,84.58,84.76,84.49,84.52,66479.0,81.6458,81.8196,81.559,81.5879,66479.0
2021-07-23 14:25:00,84.48,84.59,84.36,84.44,42118.0,81.5493,81.6555,81.4335,81.5107,42118.0
2021-07-23 14:30:00,84.44,84.7,84.43,84.5,52699.0,81.5107,81.7617,81.501,81.5686,52699.0
2021-07-23 14:35:00,84.5,84.6,84.44,84.54,29166.0,81.5686,81.6651,81.5107,81.6072,29166.0
2021-07-23 14:40:00,84.51,84.52,84.3,84.34,49287.0,81.5783,81.5879,81.3756,81.4142,49287.0
2021-07-23 14:45:00,84.3,84.39,84.23,84.28,30012.0,81.3756,81.4624,81.308,81.3563,30012.0
2021-07-23 14:50:00,84.27,84.41,84.26,84.33,72947.0,81.3466,81.4817,81.3369,81.4045,72947.0
2021-07-23 14:55:00,84.28,84.41,84.25,84.38,37103.0,81.3563,81.4817,81.3273,81.4528,37103.0
2021-07-23 15:00:00,84.36,84.38,84.15,84.24,61927.0,81.4335,81.4528,81.2308,81.3176,61927.0
2021-07-23 15:05:00,84.25,84.31,84.07,84.28,52663.0,81.3273,81.3852,81.1535,81.3563,52663.0
2021-07-23 15:10:00,84.28,84.33,84.22,84.23,59757.0,81.3563,81.4045,81.2983,81.308,59757.0
2021-07-23 15:15:00,84.22,84.57,84.21,84.54,69741.0,81.2983,81.6362,81.2887,81.6072,69741.0
2021-07-23 15:20:00,84.53,84.66,84.53,84.62,47915.0,81.5976,81.7231,81.5976,81.6845,47915.0
2021-07-23 15:25:00,84.61,84.65,84.53,84.62,68307.0,81.6748,81.7134,81.5976,81.6845,68307.0
2021-07-23 15:30:00,84.63,84.77,84.61,84.76,104493.0,81.6941,81.8293,81.6748,81.8196,104493.0
2021-07-23 15:35:00,84.76,84.79,84.6,84.77,53432.0,81.8196,81.8486,81.6651,81.8293,53432.0
2021-07-23 15:40:00,84.78,84.8,84.63,84.7,95884.0,81.8389,81.8582,81.6941,81.7617,95884.0
2021-07-23 15:45:00,84.72,84.9,84.67,84.75,90494.0,81.781,81.9547,81.7327,81.8099,90494.0
2021-07-23 15:50:00,84.76,84.95,84.71,84.79,160321.0,81.8196,82.003,81.7713,81.8486,160321.0
2021-07-23 15:55:00,84.77,84.82,84.49,84.73,205126.0,81.8293,81.8775,81.559,81.7906,205126.0
2021-07-26 09:30:00,85.65,87.5,85.55,87.43,532319.0,82.6787,84.4645,82.5822,84.397,532319.0
2021-07-26 09:35:00,87.4,87.67,86.55,86.6,302546.0,84.368,84.6286,83.5475,83.5958,302546.0
2021-07-26 09:40:00,86.64,86.66,85.06,85.14,302094.0,83.6344,83.6537,82.1092,82.1864,302094.0
2021-07-26 09:45:00,85.16,85.75,85.15,85.48,204817.0,82.2057,82.7753,82.1961,82.5146,204817.0
2021-07-26 09:50:00,85.44,86.75,85.21,86.74,367380.0,82.476,83.7406,82.254,83.7309,367380.0
2021-07-26 09:55:00,86.73,86.91,86.27,86.66,347800.0,83.7213,83.895,83.2772,83.6537,347800.0
2021-07-26 10:00:00,86.66,87.07,86.48,86.88,164029.0,83.6537,84.0495,83.4799,83.8661,164029.0
2021-07-26 10:05:00,86.8,87.38,86.68,87.03,177380.0,83.7888,84.3487,83.673,84.0109,177380.0
2021-07-26 10:10:00,87.0,87.38,86.83,87.03,136423.0,83.9819,84.3487,83.8178,84.0109,136423.0
2021-07-26 10:15:00,87.05,87.41,87.04,87.38,136345.0,84.0302,84.3777,84.0205,84.3487,136345.0
2021-07-26 10:20:00,87.39,87.56,87.06,87.48,219873.0,84.3584,84.5225,84.0398,84.4452,219873.0
2021-07-26 10:25:00,87.46,87.61,87.02,87.19,189121.0,84.4259,84.5707,84.0012,84.1653,189121.0
2021-07-26 10:30:00,87.22,87.51,86.41,86.7,225342.0,84.1943,84.4742,83.4124,83.6923,225342.0
2021-07-26 10:35:00,86.66,86.66,85.94,86.05,123689.0,83.6537,83.6537,82.9587,83.0648,123689.0
2021-07-26 10:40:00,86.01,86.65,85.77,85.8,178619.0,83.0262,83.644,82.7946,82.8235,178619.0
2021-07-26 10:45:00,85.8,86.21,85.61,86.07,195880.0,82.8235,83.2193,82.6401,83.0842,195880.0
2021-07-26 10:50:00,86.02,86.06,85.73,85.91,151026.0,83.0359,83.0745,82.7559,82.9297,151026.0
2021-07-26 10:55:00,85.92,86.2,85.6,85.79,224504.0,82.9394,83.2096,82.6305,82.8139,224504.0
2021-07-26 11:00:00,85.75,85.96,85.27,85.58,165770.0,82.7753,82.978,82.3119,82.6112,165770.0
2021-07-26 11:05:00,85.6,85.86,85.4,85.73,85518.0,82.6305,82.8814,82.4374,82.7559,85518.0
2021-07-26 11:10:00,85.76,85.84,85.61,85.65,98453.0,82.7849,82.8621,82.6401,82.6787,98453.0
2021-07-26 11:15:00,85.66,86.26,85.64,86.1,176552.0,82.6884,83.2676,82.6691,83.1131,176552.0
2021-07-26 11:20:00,86.1,86.12,85.64,85.72,104362.0,83.1131,83.1324,82.6691,82.7463,104362.0
2021-07-26 11:25:00,85.72,85.79,85.48,85.56,122565.0,82.7463,82.8139,82.5146,82.5918,122565.0
2021-07-26 11:30:00,85.53,85.64,85.14,85.25,163697.0,82.5629,82.6691,82.1864,82.2926,163697.0
2021-07-26 11:35:00,85.25,85.76,85.18,85.36,150098.0,82.2926,82.7849,82.225,82.3988,150098.0
2021-07-26 11:40:00,85.4,85.61,85.29,85.29,76121.0,82.4374,82.6401,82.3312,82.3312,76121.0
2021-07-26 11:45:00,85.3,85.72,85.26,85.62,83656.0,82.3409,82.7463,82.3023,82.6498,83656.0
2021-07-26 11:50:00,85.62,85.63,85.4,85.51,50884.0,82.6498,82.6594,82.4374,82.5436,50884.0
2021-07-26 11:55:00,85.52,85.63,85.23,85.23,83391.0,82.5532,82.6594,82.2733,82.2733,83391.0
2021-07-26 12:00:00,85.22,85.22,84.8,84.9,172965.0,82.2636,82.2636,81.8582,81.9547,172965.0
2021-07-26 12:05:00,84.89,84.89,84.67,84.89,95904.0,81.9451,81.9451,81.7327,81.9451,95904.0
2021-07-26 12:10:00,84.88,84.97,84.72,84.81,121248.0,81.9354,82.0223,81.781,81.8679,121248.0
2021-07-26 12:15:00,84.83,84.83,84.48,84.8,215284.0,81.8872,81.8872,81.5493,81.8582,215284.0
2021-07-26 12:20:00,84.77,84.87,84.68,84.8,112161.0,81.8293,81.9258,81.7424,81.8582,112161.0
2021-07-26 12:25:00,84.84,85.15,84.78,85.04,156819.0,81.8968,82.1961,81.8389,82.0899,156819.0
2021-07-26 12:30:00,85.04,85.09,84.68,84.75,64362.0,82.0899,82.1382,81.7424,81.8099,64362.0
2021-07-26 12:35:00,84.73,84.99,84.7,84.9,37971.0,81.7906,82.0416,81.7617,81.9547,37971.0
2021-07-26 12:40:00,84.85,84.91,84.48,84.57,113772.0,81.9065,81.9644,81.5493,81.6362,113772.0
2021-07-26 12:45:00,84.55,84.81,84.48,84.78,129749.0,81.6169,81.8679,81.5493,81.8389,129749.0
2021-07-26 12:50:00,84.79,84.86,84.38,84.54,141492.0,81.8486,81.9161,81.4528,81.6072,141492.0
2021-07-26 12:55:00,84.53,84.72,84.5,84.63,74135.0,81.5976,81.781,81.5686,81.6941,74135.0
2021-07-26 13:00:00,84.64,84.71,84.43,84.53,73897.0,81.7038,81.7713,81.501,81.5976,73897.0
2021-07-26 13:05:00,84.53,84.68,84.32,84.66,133964.0,81.5976,81.7424,81.3949,81.7231,133964.0
2021-07-26 13:10:00,84.65,84.69,84.37,84.45,83280.0,81.7134,81.752,81.4431,81.5204,83280.0
2021-07-26 13:15:00,84.45,84.62,84.32,84.6,64904.0,81.5204,81.6845,81.3949,81.6651,64904.0
2021-07-26 13:20:00,84.6,84.99,84.56,84.89,76363.0,81.6651,82.0416,81.6265,81.9451,76363.0
2021-07-26 13:25:00,84.92,85.09,84.82,85.05,98775.0,81.974,82.1382,81.8775,82.0995,98775.0
2021-07-26 13:30:00,85.09,85.13,84.91,85.06,120833.0,82.1382,82.1768,81.9644,82.1092,120833.0
2021-07-26 13:35:00,85.04,85.15,84.98,84.98,78164.0,82.0899,82.1961,82.032,82.032,78164.0
2021-07-26 13:40:00,84.96,85.06,84.86,84.89,57493.0,82.0127,82.1092,81.9161,81.9451,57493.0
2021-07-26 13:45:00,84.91,84.91,84.68,84.79,88915.0,81.9644,81.9644,81.7424,81.8486,88915.0
2021-07-26 13:50:00,84.77,84.81,84.64,84.78,82919.0,81.8293,81.8679,81.7038,81.8389,82919.0
2021-07-26 13:55:00,84.74,84.99,84.74,84.92,70182.0,81.8003,82.0416,81.8003,81.974,70182.0
2021-07-26 14:00:00,84.91,85.03,84.57,84.7,154780.0,81.9644,82.0802,81.6362,81.7617,154780.0
2021-07-26 14:05:00,84.7,84.8,84.6,84.8,44656.0,81.7617,81.8582,81.6651,81.8582,44656.0
2021-07-26 14:10:00,84.79,84.81,84.59,84.61,45835.0,81.8486,81.8679,81.6555,81.6748,45835.0
2021-07-26 14:15:00,84.56,85.01,84.45,85.0,97378.0,81.6265,82.0609,81.5204,82.0513,97378.0
2021-07-26 14:20:00,84.95,85.16,84.91,85.11,127453.0,82.003,82.2057,81.9644,82.1575,127453.0
2021-07-26 14:25:00,85.09,85.25,84.77,85.22,105487.0,82.1382,82.2926,81.8293,82.2636,105487.0
2021-07-26 14:30:00,85.23,85.31,85.13,85.2,79257.0,82.2733,82.3505,82.1768,82.2443,79257.0
2021-07-26 14:35:00,85.18,85.19,85.03,85.12,54177.0,82.225,82.2347,82.0802,82.1671,54177.0
2021-07-26 14:40:00,85.15,85.28,85.06,85.07,51623.0,82.1961,82.3216,82.1092,82.1188,51623.0
2021-07-26 14:45:00,85.11,85.3,85.11,85.28,49222.0,82.1575,82.3409,82.1575,82.3216,49222.0
2021-07-26 14:50:00,85.23,85.33,85.09,85.12,63864.0,82.2733,82.3698,82.1382,82.1671,63864.0
2021-07-26 14:55:00,85.13,85.2,84.91,84.94,48769.0,82.1768,82.2443,81.9644,81.9934,48769.0
2021-07-26 15:00:00,85.03,85.18,84.87,84.98,85323.0,82.0802,82.225,81.9258,82.032,85323.0
2021-07-26 15:05:00,84.96,85.1,84.87,85.03,60169.0,82.0127,82.1478,81.9258,82.0802,60169.0
2021-07-26 15:10:00,85.02,85.23,84.92,85.23,65650.0,82.0706,82.2733,81.974,82.2733,65650.0
2021-07-26 15:15:00,85.23,85.28,85.11,85.22,71206.0,82.2733,82.3216,82.1575,82.2636,71206.0
2021-07-26 15:20:00,85.21,85.34,85.19,85.31,78715.0,82.254,82.3795,82.2347,82.3505,78715.0
2021-07-26 15:25:00,85.34,85.49,85.32,85.41,80310.0,82.3795,82.5243,82.3602,82.4471,80310.0
2021-07-26 15:30:00,85.39,85.43,85.26,85.32,75674.0,82.4277,82.4664,82.3023,82.3602,75674.0
2021-07-26 15:35:00,85.3,85.61,85.3,85.6,93160.0,82.3409,82.6401,82.3409,82.6305,93160.0
2021-07-26 15:40:00,85.59,85.68,85.54,85.62,91183.0,82.6208,82.7077,82.5725,82.6498,91183.0
2021-07-26 15:45:00,85.63,85.63,85.36,85.41,85560.0,82.6594,82.6594,82.3988,82.4471,85560.0
2021-07-26 15:50:00,85.41,85.6,85.31,85.56,189173.0,82.4471,82.6305,82.3505,82.5918,189173.0
2021-07-26 15:55:00,85.56,85.68,85.32,85.52,160859.0,82.5918,82.7077,82.3602,82.5532,160859.0
2021-07-27 09:30:00,84.14,84.16,83.2,83.91,247655.0,81.2211,81.2404,80.3137,80.9991,247655.0
2021-07-27 09:35:00,83.93,84.23,82.91,83.01,260724.0,81.0184,81.308,80.0338,80.1303,260724.0
2021-07-27 09:40:00,83.01,83.02,82.32,82.38,290043.0,80.1303,80.14,79.4642,79.5222,290043.0
2021-07-27 09:45:00,82.34,82.65,81.94,82.2,452225.0,79.4836,79.7828,79.0974,79.3484,452225.0
2021-07-27 09:50:00,82.2,82.68,81.75,82.65,436344.0,79.3484,79.8118,78.914,79.7828,436344.0
2021-07-27 09:55:00,82.64,82.7,81.56,81.63,351476.0,79.7731,79.8311,78.7306,78.7982,351476.0
2021-07-27 10:00:00,81.64,82.22,81.59,81.73,163238.0,78.8078,79.3677,78.7596,78.8947,163238.0
2021-07-27 10:05:00,81.71,82.09,81.66,82.07,247981.0,78.8754,79.2422,78.8271,79.2229,247981.0
2021-07-27 10:10:00,82.02,82.02,80.7,80.88,542492.0,79.1747,79.1747,77.9004,78.0742,542492.0
2021-07-27 10:15:00,80.85,81.62,80.6,81.61,359108.0,78.0452,78.7885,77.8039,78.7789,359108.0
2021-07-27 10:20:00,81.62,82.19,81.32,81.95,311874.0,78.7885,79.3388,78.4989,79.1071,311874.0
2021-07-27 10:25:00,81.95,82.18,81.74,81.95,216097.0,79.1071,79.3291,78.9044,79.1071,216097.0
2021-07-27 10:30:00,81.93,82.0,81.35,81.51,243056.0,79.0878,79.1553,78.5279,78.6823,243056.0
2021-07-27 10:35:00,81.55,82.05,81.47,81.67,136728.0,78.721,79.2036,78.6437,78.8368,136728.0
2021-07-27 10:40:00,81.6,81.8,81.51,81.56,96959.0,78.7692,78.9623,78.6823,78.7306,96959.0
2021-07-27 10:45:00,81.55,82.07,81.4,81.92,137899.0,78.721,79.2229,78.5762,79.0781,137899.0
2021-07-27 10:50:00,81.9,82.14,81.86,82.05,152909.0,79.0588,79.2905,79.0202,79.2036,152909.0
2021-07-27 10:55:00,82.05,82.57,81.98,82.16,257202.0,79.2036,79.7056,79.136,79.3098,257202.0
2021-07-27 11:00:00,82.16,82.53,81.88,82.33,306220.0,79.3098,79.667,79.0395,79.4739,306220.0
2021-07-27 11:05:00,82.34,82.44,82.03,82.17,185929.0,79.4836,79.5801,79.1843,79.3194,185929.0
2021-07-27 11:10:00,82.17,82.43,82.16,82.35,167974.0,79.3194,79.5704,79.3098,79.4932,167974.0
2021-07-27 11:15:00,82.36,82.36,81.68,81.71,223232.0,79.5029,79.5029,78.8464,78.8754,223232.0
2021-07-27 11:20:00,81.71,81.95,81.43,81.52,131016.0,78.8754,79.1071,78.6051,78.692,131016.0
2021-07-27 11:25:00,81.58,81.6,81.33,81.59,170122.0,78.7499,78.7692,78.5086,78.7596,170122.0
2021-07-27 11:30:00,81.57,81.62,80.95,80.98,199838.0,78.7403,78.7885,78.1418,78.1707,199838.0
2021-07-27 11:35:00,80.97,80.98,80.03,80.13,346424.0,78.1611,78.1707,77.2537,77.3502,346424.0
2021-07-27 11:40:00,80.11,80.84,79.93,80.62,233169.0,77.3309,78.0356,77.1572,77.8232,233169.0
2021-07-27 11:45:00,80.6,80.97,80.58,80.77,145177.0,77.8039,78.1611,77.7846,77.968,145177.0
2021-07-27 11:50:00,80.76,81.23,80.69,81.12,115180.0,77.9584,78.4121,77.8908,78.3059,115180.0
2021-07-27 11:55:00,81.1,81.36,81.09,81.28,119310.0,78.2866,78.5375,78.2769,78.4603,119310.0
2021-07-27 12:00:00,81.19,81.22,80.51,80.68,153799.0,78.3734,78.4024,77.717,77.8811,153799.0
2021-07-27 12:05:00,80.65,81.44,80.18,81.33,217056.0,77.8522,78.6148,77.3985,78.5086,217056.0
2021-07-27 12:10:00,81.32,81.33,80.79,80.83,125424.0,78.4989,78.5086,77.9873,78.0259,125424.0
2021-07-27 12:15:00,80.81,81.25,80.79,80.93,135672.0,78.0066,78.4314,77.9873,78.1225,135672.0
2021-07-27 12:20:00,80.92,81.15,80.88,80.91,77036.0,78.1128,78.3348,78.0742,78.1032,77036.0
2021-07-27 12:25:00,80.99,81.2,80.72,81.2,75453.0,78.1804,78.3831,77.9198,78.3831,75453.0
2021-07-27 12:30:00,81.1,81.29,80.64,80.69,74801.0,78.2866,78.47,77.8425,77.8908,74801.0
2021-07-27 12:35:00,80.66,81.06,80.66,80.97,57586.0,77.8618,78.248,77.8618,78.1611,57586.0
2021-07-27 12:40:00,80.98,81.22,80.74,81.19,76489.0,78.1707,78.4024,77.9391,78.3734,76489.0
2021-07-27 12:45:00,81.07,81.38,81.01,81.02,98403.0,78.2576,78.5569,78.1997,78.2093,98403.0
2021-07-27 12:50:00,81.0,81.23,80.7,80.7,88061.0,78.19,78.4121,77.9004,77.9004,88061.0
2021-07-27 12:55:00,80.69,80.95,80.54,80.67,61983.0,77.8908,78.1418,77.746,77.8715,61983.0
2021-07-27 13:00:00,80.69,80.93,80.58,80.64,69367.0,77.8908,78.1225,77.7846,77.8425,69367.0
2021-07-27 13:05:00,80.65,81.03,80.45,80.83,87654.0,77.8522,78.219,77.6591,78.0259,87654.0
2021-07-27 13:10:00,80.84,80.84,80.44,80.46,46537.0,78.0356,78.0356,77.6495,77.6688,46537.0
2021-07-27 13:15:00,80.43,80.59,80.09,80.2,75586.0,77.6398,77.7943,77.3116,77.4178,75586.0
2021-07-27 13:20:00,80.23,80.3,80.08,80.14,63356.0,77.4467,77.5143,77.302,77.3599,63356.0
2021-07-27 13:25:00,80.14,80.39,80.01,80.37,84542.0,77.3599,77.6012,77.2344,77.5819,84542.0
2021-07-27 13:30:00,80.38,80.43,80.13,80.37,74714.0,77.5915,77.6398,77.3502,77.5819,74714.0
2021-07-27 13:35:00,80.4,80.81,80.4,80.68,92941.0,77.6109,78.0066,77.6109,77.8811,92941.0
2021-07-27 13:40:00,80.63,80.94,80.63,80.89,93358.0,77.8329,78.1321,77.8329,78.0839,93358.0
2021-07-27 13:45:00,80.89,81.22,80.84,81.2,83080.0,78.0839,78.4024,78.0356,78.3831,83080.0
2021-07-27 13:50:00,81.19,81.29,81.01,81.03,88833.0,78.3734,78.47,78.1997,78.219,88833.0
2021-07-27 13:55:00,81.1,81.25,80.9,80.94,96355.0,78.2866,78.4314,78.0935,78.1321,96355.0
2021-07-27 14:00:00,80.88,81.17,80.77,80.98,76018.0,78.0742,78.3541,77.968,78.1707,76018.0
2021-07-27 14:05:00,80.95,81.04,80.8,81.01,115979.0,78.1418,78.2286,77.997,78.1997,115979.0
2021-07-27 14:10:00,81.02,81.24,80.97,81.2,56471.0,78.2093,78.4217,78.1611,78.3831,56471.0
2021-07-27 14:15:00,81.23,81.55,81.2,81.54,137891.0,78.4121,78.721,78.3831,78.7113,137891.0
2021-07-27 14:20:00,81.55,81.8,81.54,81.73,103586.0,78.721,78.9623,78.7113,78.8947,103586.0
2021-07-27 14:25:00,81.79,81.88,81.6,81.69,127920.0,78.9526,79.0395,78.7692,78.8561,127920.0
2021-07-27 14:30:00,81.67,81.85,81.57,81.61,135751.0,78.8368,79.0105,78.7403,78.7789,135751.0
2021-07-27 14:35:00,81.63,81.89,81.61,81.77,71821.0,78.7982,79.0492,78.7789,78.9333,71821.0
2021-07-27 14:40:00,81.79,81.89,81.67,81.82,47541.0,78.9526,79.0492,78.8368,78.9816,47541.0
2021-07-27 14:45:00,81.82,82.28,81.81,82.17,113279.0,78.9816,79.4256,78.9719,79.3194,113279.0
2021-07-27 14:50:00,82.17,82.32,81.75,81.81,103568.0,79.3194,79.4642,78.914,78.9719,103568.0
2021-07-27 14:55:00,81.83,82.27,81.79,82.19,112779.0,78.9912,79.416,78.9526,79.3388,112779.0
2021-07-27 15:00:00,82.22,82.58,82.22,82.33,137082.0,79.3677,79.7152,79.3677,79.4739,137082.0
2021-07-27 15:05:00,82.34,82.53,82.23,82.4,135152.0,79.4836,79.667,79.3774,79.5415,135152.0
2021-07-27 15:10:00,82.31,82.31,81.82,81.89,106926.0,79.4546,79.4546,78.9816,79.0492,106926.0
2021-07-27 15:15:00,81.9,82.05,81.84,81.88,104306.0,79.0588,79.2036,79.0009,79.0395,104306.0
2021-07-27 15:20:00,81.9,82.16,81.81,82.15,112227.0,79.0588,79.3098,78.9719,79.3001,112227.0
2021-07-27 15:25:00,82.16,82.32,82.11,82.2,96615.0,79.3098,79.4642,79.2615,79.3484,96615.0
2021-07-27 15:30:00,82.25,82.32,81.97,82.23,161046.0,79.3967,79.4642,79.1264,79.3774,161046.0
2021-07-27 15:35:00,82.23,82.24,81.98,82.05,91769.0,79.3774,79.387,79.136,79.2036,91769.0
2021-07-27 15:40:00,82.0,82.14,81.84,82.14,106343.0,79.1553,79.2905,79.0009,79.2905,106343.0
2021-07-27 15:45:00,82.11,82.25,81.82,81.87,162718.0,79.2615,79.3967,78.9816,79.0299,162718.0
2021-07-27 15:50:00,81.89,82.52,81.89,82.4,159156.0,79.0492,79.6573,79.0492,79.5415,159156.0
2021-07-27 15:55:00,82.4,82.73,82.38,82.51,220309.0,79.5415,79.86,79.5222,79.6477,220309.0
2021-07-28 09:30:00,83.97,85.31,83.73,85.02,484566.0,81.057,82.3505,80.8253,82.0706,484566.0
2021-07-28 09:35:00,85.0,85.19,84.63,85.11,337084.0,82.0513,82.2347,81.6941,82.1575,337084.0
2021-07-28 09:40:00,85.16,85.35,84.59,84.9,193827.0,82.2057,82.3891,81.6555,81.9547,193827.0
2021-07-28 09:45:00,84.9,85.41,84.6,85.3,175009.0,81.9547,82.4471,81.6651,82.3409,175009.0
2021-07-28 09:50:00,85.32,85.48,84.27,84.27,203368.0,82.3602,82.5146,81.3466,81.3466,203368.0
2021-07-28 09:55:00,84.27,84.89,84.19,84.83,114323.0,81.3466,81.9451,81.2694,81.8872,114323.0
2021-07-28 10:00:00,84.9,84.97,84.15,84.56,171512.0,81.9547,82.0223,81.2308,81.6265,171512.0
2021-07-28 10:05:00,84.5,84.95,83.87,83.9,156095.0,81.5686,82.003,80.9605,80.9894,156095.0
2021-07-28 10:10:00,83.98,84.04,83.26,83.26,234972.0,81.0667,81.1246,80.3716,80.3716,234972.0
2021-07-28 10:15:00,83.29,83.43,83.13,83.2,164983.0,80.4006,80.5357,80.2461,80.3137,164983.0
2021-07-28 10:20:00,83.22,83.33,82.83,82.96,123318.0,80.333,80.4392,79.9566,80.082,123318.0
2021-07-28 10:25:00,82.92,82.95,82.41,82.58,212379.0,80.0434,80.0724,79.5511,79.7152,212379.0
2021-07-28 10:30:00,82.6,82.98,82.27,82.98,217625.0,79.7345,80.1013,79.416,80.1013,217625.0
2021-07-28 10:35:00,83.0,83.13,82.47,82.47,219359.0,80.1207,80.2461,79.609,79.609,219359.0
2021-07-28 10:40:00,82.45,82.99,82.38,82.38,150718.0,79.5897,80.111,79.5222,79.5222,150718.0
2021-07-28 10:45:00,82.38,83.22,82.34,83.14,167451.0,79.5222,80.333,79.4836,80.2558,167451.0
2021-07-28 10:50:00,83.13,83.45,83.1,83.43,167119.0,80.2461,80.555,80.2172,80.5357,167119.0
2021-07-28 10:55:00,83.41,83.57,83.36,83.57,142699.0,80.5164,80.6709,80.4682,80.6709,142699.0
2021-07-28 11:00:00,83.53,83.74,83.33,83.59,113228.0,80.6323,80.835,80.4392,80.6902,113228.0
2021-07-28 11:05:00,83.65,83.87,83.54,83.8,108095.0,80.7481,80.9605,80.6419,80.8929,108095.0
2021-07-28 11:10:00,83.81,84.17,83.77,84.1,128191.0,80.9026,81.2501,80.8639,81.1825,128191.0
2021-07-28 11:15:00,84.1,84.34,83.94,84.15,150545.0,81.1825,81.4142,81.028,81.2308,150545.0
2021-07-28 11:20:00,84.16,84.46,84.16,84.36,87382.0,81.2404,81.53,81.2404,81.4335,87382.0
2021-07-28 11:25:00,84.33,84.56,84.31,84.4,64484.0,81.4045,81.6265,81.3852,81.4721,64484.0
2021-07-28 11:30:00,84.41,84.42,84.1,84.35,77913.0,81.4817,81.4914,81.1825,81.4238,77913.0
2021-07-28 11:35:00,84.34,84.81,84.27,84.74,86245.0,81.4142,81.8679,81.3466,81.8003,86245.0
2021-07-28 11:40:00,84.78,84.78,84.58,84.65,81898.0,81.8389,81.8389,81.6458,81.7134,81898.0
2021-07-28 11:45:00,84.7,84.92,84.61,84.87,83103.0,81.7617,81.974,81.6748,81.9258,83103.0
2021-07-28 11:50:00,84.88,85.26,84.88,85.26,183830.0,81.9354,82.3023,81.9354,82.3023,183830.0
2021-07-28 11:55:00,85.28,85.35,85.13,85.23,98131.0,82.3216,82.3891,82.1768,82.2733,98131.0
2021-07-28 12:00:00,85.23,85.27,85.1,85.14,96629.0,82.2733,82.3119,82.1478,82.1864,96629.0
2021-07-28 12:05:00,85.17,85.37,85.17,85.37,80150.0,82.2154,82.4084,82.2154,82.4084,80150.0
2021-07-28 12:10:00,85.37,85.7,85.37,85.57,185622.0,82.4084,82.727,82.4084,82.6015,185622.0
2021-07-28 12:15:00,85.6,85.65,85.34,85.48,126054.0,82.6305,82.6787,82.3795,82.5146,126054.0
2021-07-28 12:20:00,85.5,85.5,85.12,85.17,87064.0,82.5339,82.5339,82.1671,82.2154,87064.0
2021-07-28 12:25:00,85.2,85.2,84.93,84.95,119473.0,82.2443,82.2443,81.9837,82.003,119473.0
2021-07-28 12:30:00,84.95,85.17,84.95,85.1,84245.0,82.003,82.2154,82.003,82.1478,84245.0
2021-07-28 12:35:00,85.11,85.17,84.8,84.95,85336.0,82.1575,82.2154,81.8582,82.003,85336.0
2021-07-28 12:40:00,84.96,84.97,84.7,84.79,57225.0,82.0127,82.0223,81.7617,81.8486,57225.0
2021-07-28 12:45:00,84.77,84.97,84.76,84.94,53821.0,81.8293,82.0223,81.8196,81.9934,53821.0
2021-07-28 12:50:00,84.94,85.13,84.83,84.87,105367.0,81.9934,82.1768,81.8872,81.9258,105367.0
2021-07-28 12:55:00,84.88,85.03,84.8,84.98,63755.0,81.9354,82.0802,81.8582,82.032,63755.0
2021-07-28 13:00:00,84.98,85.3,84.98,85.2,48806.0,82.032,82.3409,82.032,82.2443,48806.0
2021-07-28 13:05:00,85.25,85.47,85.17,85.41,56641.0,82.2926,82.505,82.2154,82.4471,56641.0
2021-07-28 13:10:00,85.42,85.54,85.32,85.34,103031.0,82.4567,82.5725,82.3602,82.3795,103031.0
2021-07-28 13:15:00,85.36,85.36,85.15,85.15,24654.0,82.3988,82.3988,82.1961,82.1961,24654.0
2021-07-28 13:20:00,85.15,85.34,85.15,85.21,23162.0,82.1961,82.3795,82.1961,82.254,23162.0
2021-07-28 13:25:00,85.2,85.3,85.11,85.19,24437.0,82.2443,82.3409,82.1575,82.2347,24437.0
2021-07-28 13:30:00,85.17,85.31,84.94,84.94,54043.0,82.2154,82.3505,81.9934,81.9934,54043.0
2021-07-28 13:35:00,84.98,85.14,84.89,84.94,50892.0,82.032,82.1864,81.9451,81.9934,50892.0
2021-07-28 13:40:00,84.92,85.01,84.83,84.94,48236.0,81.974,82.0609,81.8872,81.9934,48236.0
2021-07-28 13:45:00,84.93,85.18,84.91,85.17,29040.0,81.9837,82.225,81.9644,82.2154,29040.0
2021-07-28 13:50:00,85.17,85.27,85.05,85.19,34896.0,82.2154,82.3119,82.0995,82.2347,34896.0
2021-07-28 13:55:00,85.21,85.26,84.85,84.94,40405.0,82.254,82.3023,81.9065,81.9934,40405.0
2021-07-28 14:00:00,84.97,85.81,84.6,85.68,209499.0,82.0223,82.8332,81.6651,82.7077,209499.0
2021-07-28 14:05:00,85.69,85.7,84.84,85.2,102446.0,82.7173,82.727,81.8968,82.2443,102446.0
2021-07-28 14:10:00,85.19,85.55,85.13,85.45,57455.0,82.2347,82.5822,82.1768,82.4857,57455.0
2021-07-28 14:15:00,85.4,85.63,85.31,85.53,43900.0,82.4374,82.6594,82.3505,82.5629,43900.0
2021-07-28 14:20:00,85.5,85.83,85.47,85.77,58221.0,82.5339,82.8525,82.505,82.7946,58221.0
2021-07-28 14:25:00,85.74,85.93,85.71,85.91,58187.0,82.7656,82.949,82.7366,82.9297,58187.0
2021-07-28 14:30:00,85.91,86.26,85.91,86.21,137013.0,82.9297,83.2676,82.9297,83.2193,137013.0
2021-07-28 14:35:00,86.16,86.36,85.74,86.25,77601.0,83.171,83.3641,82.7656,83.2579,77601.0
2021-07-28 14:40:00,86.31,86.67,86.17,86.66,124290.0,83.3158,83.6633,83.1807,83.6537,124290.0
2021-07-28 14:45:00,86.66,87.36,86.66,87.34,212567.0,83.6537,84.3294,83.6537,84.3101,212567.0
2021-07-28 14:50:00,87.37,88.14,87.06,87.19,277528.0,84.3391,85.0823,84.0398,84.1653,277528.0
2021-07-28 14:55:00,87.2,87.61,87.2,87.51,123432.0,84.175,84.5707,84.175,84.4742,123432.0
2021-07-28 15:00:00,87.55,87.76,87.42,87.71,206598.0,84.5128,84.7155,84.3873,84.6673,206598.0
2021-07-28 15:05:00,87.71,87.84,87.36,87.48,182695.0,84.6673,84.7928,84.3294,84.4452,182695.0
2021-07-28 15:10:00,87.48,87.58,87.39,87.58,119703.0,84.4452,84.5418,84.3584,84.5418,119703.0
2021-07-28 15:15:00,87.6,87.77,87.51,87.63,97633.0,84.5611,84.7252,84.4742,84.59,97633.0
2021-07-28 15:20:00,87.69,87.73,87.08,87.29,107357.0,84.648,84.6866,84.0591,84.2618,107357.0
2021-07-28 15:25:00,87.28,87.73,87.28,87.72,97700.0,84.2522,84.6866,84.2522,84.6769,97700.0
2021-07-28 15:30:00,87.74,87.97,87.7,87.7,118680.0,84.6962,84.9182,84.6576,84.6576,118680.0
2021-07-28 15:35:00,87.67,87.72,86.94,87.03,176821.0,84.6286,84.6769,83.924,84.0109,176821.0
2021-07-28 15:40:00,87.01,87.06,86.83,87.0,187764.0,83.9915,84.0398,83.8178,83.9819,187764.0
2021-07-28 15:45:00,86.97,87.14,86.58,86.67,163558.0,83.9529,84.117,83.5765,83.6633,163558.0
2021-07-28 15:50:00,86.71,86.75,86.42,86.63,142381.0,83.702,83.7406,83.422,83.6247,142381.0
2021-07-28 15:55:00,86.6,86.62,86.16,86.2,248808.0,83.5958,83.6151,83.171,83.2096,248808.0
2021-07-29 09:30:00,88.35,89.25,87.67,88.03,555683.0,85.2851,86.1538,84.6286,84.9762,555683.0
2021-07-29 09:35:00,88.0,88.44,87.75,88.41,303272.0,84.9472,85.3719,84.7059,85.343,303272.0
2021-07-29 09:40:00,88.43,89.08,88.25,88.3,244214.0,85.3623,85.9897,85.1885,85.2368,244214.0
2021-07-29 09:45:00,88.27,88.9,87.78,88.86,217871.0,85.2078,85.816,84.7348,85.7774,217871.0
2021-07-29 09:50:00,88.84,89.05,87.76,88.03,364860.0,85.7581,85.9608,84.7155,84.9762,364860.0
2021-07-29 09:55:00,88.09,88.99,88.05,88.73,234807.0,85.0341,85.9029,84.9955,85.6519,234807.0
2021-07-29 10:00:00,88.7,88.74,88.1,88.34,114220.0,85.6229,85.6615,85.0437,85.2754,114220.0
2021-07-29 10:05:00,88.31,88.83,88.08,88.83,110649.0,85.2464,85.7484,85.0244,85.7484,110649.0
2021-07-29 10:10:00,88.83,89.28,88.83,89.16,311872.0,85.7484,86.1828,85.7484,86.067,311872.0
2021-07-29 10:15:00,89.16,89.44,89.05,89.26,189542.0,86.067,86.3372,85.9608,86.1635,189542.0
2021-07-29 10:20:00,89.19,89.44,89.07,89.22,83720.0,86.0959,86.3372,85.9801,86.1249,83720.0
2021-07-29 10:25:00,89.21,89.47,89.15,89.29,119870.0,86.1152,86.3662,86.0573,86.1924,119870.0
2021-07-29 10:30:00,89.27,89.59,89.04,89.5,228096.0,86.1731,86.482,85.9511,86.3952,228096.0
2021-07-29 10:35:00,89.49,89.73,89.0,89.13,205043.0,86.3855,86.6172,85.9125,86.038,205043.0
2021-07-29 10:40:00,89.21,89.55,89.04,89.46,182770.0,86.1152,86.4434,85.9511,86.3566,182770.0
2021-07-29 10:45:00,89.46,89.59,89.39,89.51,89706.0,86.3566,86.482,86.289,86.4048,89706.0
2021-07-29 10:50:00,89.52,89.67,89.38,89.46,148824.0,86.4145,86.5593,86.2793,86.3566,148824.0
2021-07-29 10:55:00,89.44,89.44,89.04,89.21,160688.0,86.3372,86.3372,85.9511,86.1152,160688.0
2021-07-29 11:00:00,89.23,89.3,89.05,89.17,126319.0,86.1345,86.2021,85.9608,86.0766,126319.0
2021-07-29 11:05:00,89.18,89.46,89.16,89.39,157150.0,86.0863,86.3566,86.067,86.289,157150.0
2021-07-29 11:10:00,89.39,89.61,89.31,89.34,137589.0,86.289,86.5013,86.2118,86.2407,137589.0
2021-07-29 11:15:00,89.37,89.53,89.2,89.48,116483.0,86.2697,86.4241,86.1056,86.3759,116483.0
2021-07-29 11:20:00,89.46,89.81,89.38,89.75,169725.0,86.3566,86.6944,86.2793,86.6365,169725.0
2021-07-29 11:25:00,89.71,89.71,89.32,89.38,96411.0,86.5979,86.5979,86.2214,86.2793,96411.0
2021-07-29 11:30:00,89.36,89.66,89.36,89.54,107895.0,86.26,86.5496,86.26,86.4338,107895.0
2021-07-29 11:35:00,89.54,89.74,89.52,89.67,122338.0,86.4338,86.6268,86.4145,86.5593,122338.0
2021-07-29 11:40:00,89.67,89.75,89.58,89.63,52781.0,86.5593,86.6365,86.4724,86.5207,52781.0
2021-07-29 11:45:00,89.64,89.73,89.54,89.66,84200.0,86.5303,86.6172,86.4338,86.5496,84200.0
2021-07-29 11:50:00,89.67,89.76,89.55,89.68,73239.0,86.5593,86.6461,86.4434,86.5689,73239.0
2021-07-29 11:55:00,89.67,90.02,89.59,89.98,250189.0,86.5593,86.8971,86.482,86.8585,250189.0
2021-07-29 12:00:00,90.01,90.11,89.87,90.02,187256.0,86.8875,86.984,86.7523,86.8971,187256.0
2021-07-29 12:05:00,90.02,90.21,89.93,90.21,124228.0,86.8971,87.0805,86.8102,87.0805,124228.0
2021-07-29 12:10:00,90.22,90.26,90.08,90.16,121476.0,87.0902,87.1288,86.955,87.0323,121476.0
2021-07-29 12:15:00,90.15,90.36,90.15,90.25,117832.0,87.0226,87.2253,87.0226,87.1191,117832.0
2021-07-29 12:20:00,90.28,90.35,89.91,89.93,197423.0,87.1481,87.2157,86.7909,86.8102,197423.0
2021-07-29 12:25:00,89.93,90.04,89.71,89.71,124485.0,86.8102,86.9164,86.5979,86.5979,124485.0
2021-07-29 12:30:00,89.73,89.88,89.53,89.57,69370.0,86.6172,86.762,86.4241,86.4627,69370.0
2021-07-29 12:35:00,89.59,89.84,89.47,89.82,121607.0,86.482,86.7234,86.3662,86.7041,121607.0
2021-07-29 12:40:00,89.84,89.91,89.65,89.75,104167.0,86.7234,86.7909,86.54,86.6365,104167.0
2021-07-29 12:45:00,89.75,89.75,89.42,89.72,87228.0,86.6365,86.6365,86.3179,86.6075,87228.0
2021-07-29 12:50:00,89.72,89.77,89.65,89.74,58755.0,86.6075,86.6558,86.54,86.6268,58755.0
2021-07-29 12:55:00,89.74,89.94,89.64,89.9,123363.0,86.6268,86.8199,86.5303,86.7813,123363.0
2021-07-29 13:00:00,89.91,90.0,89.78,90.0,88609.0,86.7909,86.8778,86.6655,86.8778,88609.0
2021-07-29 13:05:00,89.99,90.13,89.92,90.09,128692.0,86.8682,87.0033,86.8006,86.9647,128692.0
2021-07-29 13:10:00,90.09,90.28,90.09,90.27,95547.0,86.9647,87.1481,86.9647,87.1385,95547.0
2021-07-29 13:15:00,90.28,90.28,90.0,90.02,108379.0,87.1481,87.1481,86.8778,86.8971,108379.0
2021-07-29 13:20:00,90.01,90.1,89.74,90.06,160536.0,86.8875,86.9743,86.6268,86.9357,160536.0
2021-07-29 13:25:00,90.06,90.1,89.93,90.09,105738.0,86.9357,86.9743,86.8102,86.9647,105738.0
2021-07-29 13:30:00,90.09,90.1,89.86,89.87,129769.0,86.9647,86.9743,86.7427,86.7523,129769.0
2021-07-29 13:35:00,89.87,89.9,89.61,89.68,93052.0,86.7523,86.7813,86.5013,86.5689,93052.0
2021-07-29 13:40:00,89.71,89.82,89.6,89.82,68076.0,86.5979,86.7041,86.4917,86.7041,68076.0
2021-07-29 13:45:00,89.8,89.92,89.71,89.71,84530.0,86.6848,86.8006,86.5979,86.5979,84530.0
2021-07-29 13:50:00,89.7,89.74,89.51,89.63,91588.0,86.5882,86.6268,86.4048,86.5207,91588.0
2021-07-29 13:55:00,89.66,89.77,89.42,89.59,84070.0,86.5496,86.6558,86.3179,86.482,84070.0
2021-07-29 14:00:00,89.59,89.69,89.41,89.43,92725.0,86.482,86.5786,86.3083,86.3276,92725.0
2021-07-29 14:05:00,89.44,89.51,89.34,89.4,113785.0,86.3372,86.4048,86.2407,86.2986,113785.0
2021-07-29 14:10:00,89.41,89.56,89.35,89.55,92868.0,86.3083,86.4531,86.2504,86.4434,92868.0
2021-07-29 14:15:00,89.55,89.65,89.08,89.18,240720.0,86.4434,86.54,85.9897,86.0863,240720.0
2021-07-29 14:20:00,89.18,89.21,88.88,88.95,143076.0,86.0863,86.1152,85.7967,85.8642,143076.0
2021-07-29 14:25:00,88.96,89.14,88.81,89.08,110726.0,85.8739,86.0477,85.7291,85.9897,110726.0
2021-07-29 14:30:00,89.09,89.19,88.77,88.77,99755.0,85.9994,86.0959,85.6905,85.6905,99755.0
2021-07-29 14:35:00,88.78,88.9,88.4,88.42,96722.0,85.7001,85.816,85.3333,85.3526,96722.0
2021-07-29 14:40:00,88.41,88.81,88.37,88.63,150154.0,85.343,85.7291,85.3044,85.5553,150154.0
2021-07-29 14:45:00,88.63,89.02,88.62,88.99,156682.0,85.5553,85.9318,85.5457,85.9029,156682.0
2021-07-29 14:50:00,89.0,89.07,88.76,88.92,130740.0,85.9125,85.9801,85.6808,85.8353,130740.0
2021-07-29 14:55:00,88.92,89.1,88.87,89.09,123955.0,85.8353,86.009,85.787,85.9994,123955.0
2021-07-29 15:00:00,89.07,89.1,88.83,88.98,106222.0,85.9801,86.009,85.7484,85.8932,106222.0
2021-07-29 15:05:00,88.97,89.07,88.79,89.07,83507.0,85.8836,85.9801,85.7098,85.9801,83507.0
2021-07-29 15:10:00,89.05,89.06,88.63,88.68,87247.0,85.9608,85.9704,85.5553,85.6036,87247.0
2021-07-29 15:15:00,88.69,88.79,88.47,88.69,180473.0,85.6133,85.7098,85.4009,85.6133,180473.0
2021-07-29 15:20:00,88.66,88.78,88.61,88.77,122039.0,85.5843,85.7001,85.536,85.6905,122039.0
2021-07-29 15:25:00,88.76,88.87,88.55,88.56,138538.0,85.6808,85.787,85.4781,85.4878,138538.0
2021-07-29 15:30:00,88.57,88.78,88.56,88.63,59972.0,85.4974,85.7001,85.4878,85.5553,59972.0
2021-07-29 15:35:00,88.62,88.71,88.49,88.69,139557.0,85.5457,85.6326,85.4202,85.6133,139557.0
2021-07-29 15:40:00,88.7,88.74,88.51,88.67,180674.0,85.6229,85.6615,85.4395,85.594,180674.0
2021-07-29 15:45:00,88.67,88.83,88.56,88.56,207978.0,85.594,85.7484,85.4878,85.4878,207978.0
2021-07-29 15:50:00,88.56,88.72,88.28,88.63,161192.0,85.4878,85.6422,85.2175,85.5553,161192.0
2021-07-29 15:55:00,88.62,88.65,88.14,88.2,327143.0,85.5457,85.5747,85.0823,85.1403,327143.0
2021-07-30 09:30:00,87.14,88.44,86.69,88.39,426690.0,84.117,85.3719,83.6826,85.3237,426690.0
2021-07-30 09:35:00,88.37,89.47,88.26,89.18,303433.0,85.3044,86.3662,85.1982,86.0863,303433.0
2021-07-30 09:40:00,89.18,89.57,88.51,88.62,219039.0,86.0863,86.4627,85.4395,85.5457,219039.0
2021-07-30 09:45:00,88.66,89.36,88.61,89.18,133856.0,85.5843,86.26,85.536,86.0863,133856.0
2021-07-30 09:50:00,89.11,89.77,88.7,89.76,207370.0,86.0187,86.6558,85.6229,86.6461,207370.0
2021-07-30 09:55:00,89.78,89.93,89.36,89.37,157581.0,86.6655,86.8102,86.26,86.2697,157581.0
2021-07-30 10:00:00,89.39,89.79,89.39,89.59,113884.0,86.289,86.6751,86.289,86.482,113884.0
2021-07-30 10:05:00,89.55,89.87,89.28,89.83,91161.0,86.4434,86.7523,86.1828,86.7137,91161.0
2021-07-30 10:10:00,89.8,89.87,89.4,89.51,65656.0,86.6848,86.7523,86.2986,86.4048,65656.0
2021-07-30 10:15:00,89.46,89.55,88.37,88.4,153774.0,86.3566,86.4434,85.3044,85.3333,153774.0
2021-07-30 10:20:00,88.37,88.75,88.27,88.44,94700.0,85.3044,85.6712,85.2078,85.3719,94700.0
2021-07-30 10:25:00,88.48,89.09,88.11,88.52,199170.0,85.4105,85.9994,85.0534,85.4492,199170.0
2021-07-30 10:30:00,88.58,88.9,88.16,88.23,53350.0,85.5071,85.816,85.1017,85.1692,53350.0
2021-07-30 10:35:00,88.15,88.56,88.06,88.4,61959.0,85.092,85.4878,85.0051,85.3333,61959.0
2021-07-30 10:40:00,88.27,88.55,87.65,87.85,119836.0,85.2078,85.4781,84.6093,84.8024,119836.0
2021-07-30 10:45:00,87.91,88.0,87.53,87.72,50872.0,84.8603,84.9472,84.4935,84.6769,50872.0
2021-07-30 10:50:00,87.73,87.96,87.51,87.52,66549.0,84.6866,84.9086,84.4742,84.4839,66549.0
2021-07-30 10:55:00,87.5,87.7,87.21,87.3,93169.0,84.4645,84.6576,84.1846,84.2715,93169.0
2021-07-30 11:00:00,87.29,87.38,86.94,87.36,142571.0,84.2618,84.3487,83.924,84.3294,142571.0
2021-07-30 11:05:00,87.35,87.9,87.21,87.84,109864.0,84.3197,84.8507,84.1846,84.7928,109864.0
2021-07-30 11:10:00,87.8,87.85,87.51,87.59,49235.0,84.7541,84.8024,84.4742,84.5514,49235.0
2021-07-30 11:15:00,87.6,87.64,87.29,87.29,33459.0,84.5611,84.5997,84.2618,84.2618,33459.0
2021-07-30 11:20:00,87.28,87.5,87.28,87.4,48557.0,84.2522,84.4645,84.2522,84.368,48557.0
2021-07-30 11:25:00,87.4,87.4,87.06,87.1,64841.0,84.368,84.368,84.0398,84.0784,64841.0
2021-07-30 11:30:00,87.05,87.32,86.71,86.75,105400.0,84.0302,84.2908,83.702,83.7406,105400.0
2021-07-30 11:35:00,86.81,87.12,86.64,86.72,68537.0,83.7985,84.0977,83.6344,83.7116,68537.0
2021-07-30 11:40:00,86.7,87.45,86.6,87.39,97158.0,83.6923,84.4163,83.5958,84.3584,97158.0
2021-07-30 11:45:00,87.39,87.49,87.22,87.28,37496.0,84.3584,84.4549,84.1943,84.2522,37496.0
2021-07-30 11:50:00,87.31,87.53,87.15,87.23,69842.0,84.2811,84.4935,84.1267,84.2039,69842.0
2021-07-30 11:55:00,87.22,87.38,87.12,87.38,65810.0,84.1943,84.3487,84.0977,84.3487,65810.0
2021-07-30 12:00:00,87.4,87.48,86.93,86.94,71681.0,84.368,84.4452,83.9143,83.924,71681.0
2021-07-30 12:05:00,86.91,87.2,86.75,87.04,47418.0,83.895,84.175,83.7406,84.0205,47418.0
2021-07-30 12:10:00,87.07,87.21,86.89,87.06,27597.0,84.0495,84.1846,83.8757,84.0398,27597.0
2021-07-30 12:15:00,87.07,87.07,86.86,86.98,34348.0,84.0495,84.0495,83.8467,83.9626,34348.0
2021-07-30 12:20:00,86.94,86.98,86.68,86.8,37419.0,83.924,83.9626,83.673,83.7888,37419.0
2021-07-30 12:25:00,86.8,87.0,86.73,87.0,41304.0,83.7888,83.9819,83.7213,83.9819,41304.0
2021-07-30 12:30:00,87.04,87.26,86.99,87.15,48491.0,84.0205,84.2329,83.9722,84.1267,48491.0
2021-07-30 12:35:00,87.1,87.1,86.99,86.99,24355.0,84.0784,84.0784,83.9722,83.9722,24355.0
2021-07-30 12:40:00,87.01,87.16,86.96,87.01,32527.0,83.9915,84.1363,83.9433,83.9915,32527.0
2021-07-30 12:45:00,87.0,87.09,86.95,87.08,92444.0,83.9819,84.0688,83.9336,84.0591,92444.0
2021-07-30 12:50:00,87.07,87.24,87.03,87.03,58891.0,84.0495,84.2136,84.0109,84.0109,58891.0
2021-07-30 12:55:00,87.03,87.06,86.68,86.8,88513.0,84.0109,84.0398,83.673,83.7888,88513.0
2021-07-30 13:00:00,86.79,86.85,86.26,86.42,148204.0,83.7792,83.8371,83.2676,83.422,148204.0
2021-07-30 13:05:00,86.41,86.66,86.41,86.61,64578.0,83.4124,83.6537,83.4124,83.6054,64578.0
2021-07-30 13:10:00,86.61,86.62,86.41,86.53,57928.0,83.6054,83.6151,83.4124,83.5282,57928.0
2021-07-30 13:15:00,86.52,86.59,86.33,86.46,58887.0,83.5185,83.5861,83.3351,83.4606,58887.0
2021-07-30 13:20:00,86.5,86.56,86.24,86.33,78172.0,83.4992,83.5572,83.2483,83.3351,78172.0
2021-07-30 13:25:00,86.32,86.42,86.24,86.41,61159.0,83.3255,83.422,83.2483,83.4124,61159.0
2021-07-30 13:30:00,86.39,86.62,86.33,86.58,82549.0,83.3931,83.6151,83.3351,83.5765,82549.0
2021-07-30 13:35:00,86.59,86.84,86.58,86.79,77066.0,83.5861,83.8274,83.5765,83.7792,77066.0
2021-07-30 13:40:00,86.83,86.88,86.67,86.75,62309.0,83.8178,83.8661,83.6633,83.7406,62309.0
2021-07-30 13:45:00,86.74,86.75,86.44,86.66,85984.0,83.7309,83.7406,83.4413,83.6537,85984.0
2021-07-30 13:50:00,86.65,86.69,86.5,86.52,32582.0,83.644,83.6826,83.4992,83.5185,32582.0
2021-07-30 13:55:00,86.52,86.58,86.41,86.57,36480.0,83.5185,83.5765,83.4124,83.5668,36480.0
2021-07-30 14:00:00,86.59,86.65,86.06,86.13,75275.0,83.5861,83.644,83.0745,83.1421,75275.0
2021-07-30 14:05:00,86.13,86.49,85.95,86.45,121496.0,83.1421,83.4896,82.9683,83.451,121496.0
2021-07-30 14:10:00,86.47,86.47,86.26,86.34,20090.0,83.4703,83.4703,83.2676,83.3448,20090.0
2021-07-30 14:15:00,86.4,86.66,86.3,86.62,49952.0,83.4027,83.6537,83.3062,83.6151,49952.0
2021-07-30 14:20:00,86.63,86.77,86.32,86.34,51733.0,83.6247,83.7599,83.3255,83.3448,51733.0
2021-07-30 14:25:00,86.4,86.4,85.97,85.97,67663.0,83.4027,83.4027,82.9876,82.9876,67663.0
2021-07-30 14:30:00,85.97,86.05,85.78,85.79,140750.0,82.9876,83.0648,82.8042,82.8139,140750.0
2021-07-30 14:35:00,85.78,85.92,85.58,85.63,114287.0,82.8042,82.9394,82.6112,82.6594,114287.0
2021-07-30 14:40:00,85.64,85.79,85.45,85.7,138688.0,82.6691,82.8139,82.4857,82.727,138688.0
2021-07-30 14:45:00,85.79,85.93,85.74,85.84,47993.0,82.8139,82.949,82.7656,82.8621,47993.0
2021-07-30 14:50:00,85.77,85.96,85.75,85.9,83886.0,82.7946,82.978,82.7753,82.9201,83886.0
2021-07-30 14:55:00,85.86,85.92,85.51,85.7,151014.0,82.8814,82.9394,82.5436,82.727,151014.0
2021-07-30 15:00:00,85.7,86.24,85.68,86.23,105367.0,82.727,83.2483,82.7077,83.2386,105367.0
2021-07-30 15:05:00,86.23,86.36,86.15,86.3,42670.0,83.2386,83.3641,83.1614,83.3062,42670.0
2021-07-30 15:10:00,86.28,86.48,86.28,86.4,94380.0,83.2869,83.4799,83.2869,83.4027,94380.0
2021-07-30 15:15:00,86.43,86.58,86.35,86.48,87140.0,83.4317,83.5765,83.3544,83.4799,87140.0
2021-07-30 15:20:00,86.47,86.54,85.99,86.03,100231.0,83.4703,83.5378,83.0069,83.0455,100231.0
2021-07-30 15:25:00,86.03,86.53,86.03,86.49,66337.0,83.0455,83.5282,83.0455,83.4896,66337.0
2021-07-30 15:30:00,86.48,86.64,86.33,86.5,88153.0,83.4799,83.6344,83.3351,83.4992,88153.0
2021-07-30 15:35:00,86.5,86.55,86.24,86.3,58789.0,83.4992,83.5475,83.2483,83.3062,58789.0
2021-07-30 15:40:00,86.32,86.4,86.17,86.22,41234.0,83.3255,83.4027,83.1807,83.229,41234.0
2021-07-30 15:45:00,86.21,86.3,86.12,86.27,90216.0,83.2193,83.3062,83.1324,83.2772,90216.0
2021-07-30 15:50:00,86.23,86.24,85.98,86.16,49790.0,83.2386,83.2483,82.9973,83.171,49790.0
2021-07-30 15:55:00,86.15,86.45,86.11,86.39,232577.0,83.1614,83.451,83.1228,83.3931,232577.0
2021-08-02 09:30:00,88.01,89.05,87.45,88.9,504902.0,84.9569,85.9608,84.4163,85.816,504902.0
2021-08-02 09:35:00,88.97,89.35,88.86,89.25,239164.0,85.8836,86.2504,85.7774,86.1538,239164.0
2021-08-02 09:40:00,89.22,89.89,89.21,89.71,272024.0,86.1249,86.7716,86.1152,86.5979,272024.0
2021-08-02 09:45:00,89.7,90.47,89.7,90.29,354796.0,86.5882,87.3315,86.5882,87.1578,354796.0
2021-08-02 09:50:00,90.3,90.41,88.95,88.95,326068.0,87.1674,87.2736,85.8642,85.8642,326068.0
2021-08-02 09:55:00,88.93,89.83,88.91,89.83,213746.0,85.8449,86.7137,85.8256,86.7137,213746.0
2021-08-02 10:00:00,89.76,90.22,89.57,89.67,240269.0,86.6461,87.0902,86.4627,86.5593,240269.0
2021-08-02 10:05:00,89.68,89.89,89.27,89.75,186574.0,86.5689,86.7716,86.1731,86.6365,186574.0
2021-08-02 10:10:00,89.77,89.85,89.08,89.19,155674.0,86.6558,86.733,85.9897,86.0959,155674.0
2021-08-02 10:15:00,89.18,89.36,88.27,88.35,195671.0,86.0863,86.26,85.2078,85.2851,195671.0
2021-08-02 10:20:00,88.37,88.58,88.1,88.14,172699.0,85.3044,85.5071,85.0437,85.0823,172699.0
2021-08-02 10:25:00,88.14,89.04,88.0,88.38,272685.0,85.0823,85.9511,84.9472,85.314,272685.0
2021-08-02 10:30:00,88.42,88.73,88.27,88.69,104234.0,85.3526,85.6519,85.2078,85.6133,104234.0
2021-08-02 10:35:00,88.68,88.86,88.28,88.39,63435.0,85.6036,85.7774,85.2175,85.3237,63435.0
2021-08-02 10:40:00,88.36,88.41,87.9,88.29,164697.0,85.2947,85.343,84.8507,85.2271,164697.0
2021-08-02 10:45:00,88.38,88.52,88.1,88.16,79205.0,85.314,85.4492,85.0437,85.1017,79205.0
2021-08-02 10:50:00,88.16,88.44,87.95,88.12,116745.0,85.1017,85.3719,84.8989,85.063,116745.0
2021-08-02 10:55:00,88.08,88.08,87.48,87.58,116029.0,85.0244,85.0244,84.4452,84.5418,116029.0
2021-08-02 11:00:00,87.56,87.95,87.41,87.95,146818.0,84.5225,84.8989,84.3777,84.8989,146818.0
2021-08-02 11:05:00,87.96,88.14,87.67,88.02,112236.0,84.9086,85.0823,84.6286,84.9665,112236.0
2021-08-02 11:10:00,87.98,88.15,87.85,87.99,56503.0,84.9279,85.092,84.8024,84.9375,56503.0
2021-08-02 11:15:00,87.98,87.98,87.38,87.38,62680.0,84.9279,84.9279,84.3487,84.3487,62680.0
2021-08-02 11:20:00,87.46,87.62,87.39,87.6,105255.0,84.4259,84.5804,84.3584,84.5611,105255.0
2021-08-02 11:25:00,87.62,87.69,87.45,87.61,50444.0,84.5804,84.648,84.4163,84.5707,50444.0
2021-08-02 11:30:00,87.63,87.74,87.11,87.4,93653.0,84.59,84.6962,84.0881,84.368,93653.0
2021-08-02 11:35:00,87.4,87.59,86.98,87.18,92201.0,84.368,84.5514,83.9626,84.1556,92201.0
2021-08-02 11:40:00,87.19,87.3,86.86,87.05,81186.0,84.1653,84.2715,83.8467,84.0302,81186.0
2021-08-02 11:45:00,86.98,87.33,86.98,87.18,119832.0,83.9626,84.3004,83.9626,84.1556,119832.0
2021-08-02 11:50:00,87.19,87.19,86.82,86.86,56133.0,84.1653,84.1653,83.8081,83.8467,56133.0
2021-08-02 11:55:00,86.91,86.95,86.36,86.42,222821.0,83.895,83.9336,83.3641,83.422,222821.0
2021-08-02 12:00:00,86.42,86.63,86.18,86.55,124707.0,83.422,83.6247,83.1903,83.5475,124707.0
2021-08-02 12:05:00,86.58,86.68,85.73,85.85,236648.0,83.5765,83.673,82.7559,82.8718,236648.0
2021-08-02 12:10:00,85.88,86.37,85.78,86.36,162355.0,82.9007,83.3737,82.8042,83.3641,162355.0
2021-08-02 12:15:00,86.37,86.44,86.25,86.43,61640.0,83.3737,83.4413,83.2579,83.4317,61640.0
2021-08-02 12:20:00,86.45,86.65,86.07,86.44,159892.0,83.451,83.644,83.0842,83.4413,159892.0
2021-08-02 12:25:00,86.44,86.56,86.14,86.56,115155.0,83.4413,83.5572,83.1517,83.5572,115155.0
2021-08-02 12:30:00,86.5,86.99,86.5,86.98,175928.0,83.4992,83.9722,83.4992,83.9626,175928.0
2021-08-02 12:35:00,87.0,87.17,86.86,87.09,87404.0,83.9819,84.146,83.8467,84.0688,87404.0
2021-08-02 12:40:00,87.09,87.3,86.99,86.99,112434.0,84.0688,84.2715,83.9722,83.9722,112434.0
2021-08-02 12:45:00,87.0,87.18,86.93,87.16,42375.0,83.9819,84.1556,83.9143,84.1363,42375.0
2021-08-02 12:50:00,87.11,87.22,87.02,87.05,49175.0,84.0881,84.1943,84.0012,84.0302,49175.0
2021-08-02 12:55:00,87.07,87.07,86.53,86.78,87229.0,84.0495,84.0495,83.5282,83.7695,87229.0
2021-08-02 13:00:00,86.79,87.17,86.74,86.88,113624.0,83.7792,84.146,83.7309,83.8661,113624.0
2021-08-02 13:05:00,86.89,86.95,86.73,86.82,41197.0,83.8757,83.9336,83.7213,83.8081,41197.0
2021-08-02 13:10:00,86.78,87.09,86.74,86.99,18440.0,83.7695,84.0688,83.7309,83.9722,18440.0
2021-08-02 13:15:00,86.88,86.98,86.55,86.89,69495.0,83.8661,83.9626,83.5475,83.8757,69495.0
2021-08-02 13:20:00,86.94,87.07,86.9,87.01,37150.0,83.924,84.0495,83.8854,83.9915,37150.0
2021-08-02 13:25:00,87.01,87.16,86.9,86.96,125634.0,83.9915,84.1363,83.8854,83.9433,125634.0
2021-08-02 13:30:00,86.96,87.13,86.79,87.13,35528.0,83.9433,84.1074,83.7792,84.1074,35528.0
2021-08-02 13:35:00,87.16,87.17,86.93,86.99,40047.0,84.1363,84.146,83.9143,83.9722,40047.0
2021-08-02 13:40:00,86.97,87.11,86.93,86.93,28451.0,83.9529,84.0881,83.9143,83.9143,28451.0
2021-08-02 13:45:00,86.94,86.98,86.78,86.89,37298.0,83.924,83.9626,83.7695,83.8757,37298.0
2021-08-02 13:50:00,86.85,86.86,86.62,86.68,57950.0,83.8371,83.8467,83.6151,83.673,57950.0
2021-08-02 13:55:00,86.65,86.87,86.65,86.84,78589.0,83.644,83.8564,83.644,83.8274,78589.0
2021-08-02 14:00:00,86.83,86.95,86.75,86.89,38807.0,83.8178,83.9336,83.7406,83.8757,38807.0
2021-08-02 14:05:00,86.93,87.55,86.93,87.43,132484.0,83.9143,84.5128,83.9143,84.397,132484.0
2021-08-02 14:10:00,87.41,87.72,87.36,87.63,96260.0,84.3777,84.6769,84.3294,84.59,96260.0
2021-08-02 14:15:00,87.67,87.75,87.2,87.23,38935.0,84.6286,84.7059,84.175,84.2039,38935.0
2021-08-02 14:20:00,87.22,87.3,86.95,86.99,73120.0,84.1943,84.2715,83.9336,83.9722,73120.0
2021-08-02 14:25:00,86.96,87.06,86.74,86.93,76044.0,83.9433,84.0398,83.7309,83.9143,76044.0
2021-08-02 14:30:00,86.94,87.12,86.83,87.0,59772.0,83.924,84.0977,83.8178,83.9819,59772.0
2021-08-02 14:35:00,87.01,87.04,86.85,86.95,47569.0,83.9915,84.0205,83.8371,83.9336,47569.0
2021-08-02 14:40:00,87.0,87.02,86.64,86.79,67695.0,83.9819,84.0012,83.6344,83.7792,67695.0
2021-08-02 14:45:00,86.81,86.95,86.69,86.81,24719.0,83.7985,83.9336,83.6826,83.7985,24719.0
2021-08-02 14:50:00,86.81,87.0,86.77,86.91,32540.0,83.7985,83.9819,83.7599,83.895,32540.0
2021-08-02 14:55:00,86.84,86.97,86.74,86.91,20436.0,83.8274,83.9529,83.7309,83.895,20436.0
2021-08-02 15:00:00,86.88,87.09,86.8,87.0,36966.0,83.8661,84.0688,83.7888,83.9819,36966.0
2021-08-02 15:05:00,87.01,87.08,86.48,86.48,100845.0,83.9915,84.0591,83.4799,83.4799,100845.0
2021-08-02 15:10:00,86.52,86.61,86.28,86.32,96191.0,83.5185,83.6054,83.2869,83.3255,96191.0
2021-08-02 15:15:00,86.33,86.65,86.31,86.65,53519.0,83.3351,83.644,83.3158,83.644,53519.0
2021-08-02 15:20:00,86.66,86.67,86.41,86.53,36771.0,83.6537,83.6633,83.4124,83.5282,36771.0
2021-08-02 15:25:00,86.53,86.57,86.23,86.27,44469.0,83.5282,83.5668,83.2386,83.2772,44469.0
2021-08-02 15:30:00,86.27,86.43,85.97,86.18,115548.0,83.2772,83.4317,82.9876,83.1903,115548.0
2021-08-02 15:35:00,86.2,86.34,85.98,86.03,90310.0,83.2096,83.3448,82.9973,83.0455,90310.0
2021-08-02 15:40:00,86.03,86.11,85.6,85.6,143445.0,83.0455,83.1228,82.6305,82.6305,143445.0
2021-08-02 15:45:00,85.6,85.64,85.22,85.25,191886.0,82.6305,82.6691,82.2636,82.2926,191886.0
2021-08-02 15:50:00,85.25,85.59,84.73,85.02,284830.0,82.2926,82.6208,81.7906,82.0706,284830.0
2021-08-02 15:55:00,85.0,85.28,84.88,85.05,312417.0,82.0513,82.3216,81.9354,82.0995,312417.0
2021-08-03 09:30:00,85.87,86.41,84.77,84.83,299809.0,82.8911,83.4124,81.8293,81.8872,299809.0
2021-08-03 09:35:00,84.86,84.88,83.94,84.24,367951.0,81.9161,81.9354,81.028,81.3176,367951.0
2021-08-03 09:40:00,84.18,84.26,83.25,83.72,383660.0,81.2597,81.3369,80.362,80.8157,383660.0
2021-08-03 09:45:00,83.64,83.64,82.85,82.87,350953.0,80.7385,80.7385,79.9759,79.9952,350953.0
2021-08-03 09:50:00,82.89,83.46,82.58,82.66,380272.0,80.0145,80.5647,79.7152,79.7925,380272.0
2021-08-03 09:55:00,82.65,83.34,82.45,83.12,235424.0,79.7828,80.4489,79.5897,80.2365,235424.0
2021-08-03 10:00:00,83.18,83.55,82.89,83.23,255462.0,80.2944,80.6516,80.0145,80.3427,255462.0
2021-08-03 10:05:00,83.22,83.25,82.13,82.17,246858.0,80.333,80.362,79.2808,79.3194,246858.0
2021-08-03 10:10:00,82.16,82.68,81.8,82.46,545328.0,79.3098,79.8118,78.9623,79.5994,545328.0
2021-08-03 10:15:00,82.45,83.18,82.27,83.12,280620.0,79.5897,80.2944,79.416,80.2365,280620.0
2021-08-03 10:20:00,83.12,83.49,82.98,83.47,257087.0,80.2365,80.5937,80.1013,80.5744,257087.0
2021-08-03 10:25:00,83.4,83.76,83.16,83.68,188142.0,80.5068,80.8543,80.2751,80.7771,188142.0
2021-08-03 10:30:00,83.66,83.76,83.01,83.04,275989.0,80.7578,80.8543,80.1303,80.1593,275989.0
2021-08-03 10:35:00,83.06,83.77,82.97,83.67,241904.0,80.1786,80.8639,80.0917,80.7674,241904.0
2021-08-03 10:40:00,83.65,83.97,83.5,83.78,195370.0,80.7481,81.057,80.6033,80.8736,195370.0
2021-08-03 10:45:00,83.81,84.31,83.56,84.2,238944.0,80.9026,81.3852,80.6612,81.279,238944.0
2021-08-03 10:50:00,84.2,84.44,83.63,83.74,307946.0,81.279,81.5107,80.7288,80.835,307946.0
2021-08-03 10:55:00,83.74,83.78,83.26,83.32,152775.0,80.835,80.8736,80.3716,80.4296,152775.0
2021-08-03 11:00:00,83.31,83.88,83.23,83.4,136482.0,80.4199,80.9701,80.3427,80.5068,136482.0
2021-08-03 11:05:00,83.41,83.87,83.16,83.77,151211.0,80.5164,80.9605,80.2751,80.8639,151211.0
2021-08-03 11:10:00,83.75,84.04,83.54,84.0,182184.0,80.8446,81.1246,80.6419,81.086,182184.0
2021-08-03 11:15:00,84.02,84.04,83.68,83.73,46561.0,81.1053,81.1246,80.7771,80.8253,46561.0
2021-08-03 11:20:00,83.79,84.22,83.71,84.13,66410.0,80.8832,81.2983,80.806,81.2115,66410.0
2021-08-03 11:25:00,84.17,84.38,84.1,84.38,93999.0,81.2501,81.4528,81.1825,81.4528,93999.0
2021-08-03 11:30:00,84.4,84.96,84.4,84.91,228089.0,81.4721,82.0127,81.4721,81.9644,228089.0
2021-08-03 11:35:00,84.91,85.23,84.9,85.08,161734.0,81.9644,82.2733,81.9547,82.1285,161734.0
2021-08-03 11:40:00,85.08,85.51,85.0,85.39,255449.0,82.1285,82.5436,82.0513,82.4277,255449.0
2021-08-03 11:45:00,85.38,85.46,85.1,85.19,209284.0,82.4181,82.4953,82.1478,82.2347,209284.0
2021-08-03 11:50:00,85.14,85.25,85.07,85.13,88696.0,82.1864,82.2926,82.1188,82.1768,88696.0
2021-08-03 11:55:00,85.18,85.32,84.94,85.05,83629.0,82.225,82.3602,81.9934,82.0995,83629.0
2021-08-03 12:00:00,85.05,85.4,84.84,85.32,155070.0,82.0995,82.4374,81.8968,82.3602,155070.0
2021-08-03 12:05:00,85.35,85.35,84.96,84.98,80850.0,82.3891,82.3891,82.0127,82.032,80850.0
2021-08-03 12:10:00,84.98,84.99,84.72,84.95,88791.0,82.032,82.0416,81.781,82.003,88791.0
2021-08-03 12:15:00,84.96,85.2,84.81,84.96,113550.0,82.0127,82.2443,81.8679,82.0127,113550.0
2021-08-03 12:20:00,84.97,85.02,84.68,84.69,73522.0,82.0223,82.0706,81.7424,81.752,73522.0
2021-08-03 12:25:00,84.69,84.86,84.68,84.74,46377.0,81.752,81.9161,81.7424,81.8003,46377.0
2021-08-03 12:30:00,84.75,84.75,84.47,84.68,98493.0,81.8099,81.8099,81.5397,81.7424,98493.0
2021-08-03 12:35:00,84.67,84.97,84.66,84.82,159777.0,81.7327,82.0223,81.7231,81.8775,159777.0
2021-08-03 12:40:00,84.8,84.82,84.63,84.78,70368.0,81.8582,81.8775,81.6941,81.8389,70368.0
2021-08-03 12:45:00,84.78,84.84,84.65,84.74,33634.0,81.8389,81.8968,81.7134,81.8003,33634.0
2021-08-03 12:50:00,84.73,84.94,84.68,84.94,23932.0,81.7906,81.9934,81.7424,81.9934,23932.0
2021-08-03 12:55:00,84.92,85.23,84.91,85.03,29345.0,81.974,82.2733,81.9644,82.0802,29345.0
2021-08-03 13:00:00,85.06,85.24,85.01,85.14,35865.0,82.1092,82.2829,82.0609,82.1864,35865.0
2021-08-03 13:05:00,85.15,85.36,85.14,85.18,44301.0,82.1961,82.3988,82.1864,82.225,44301.0
2021-08-03 13:10:00,85.17,85.33,85.02,85.33,19722.0,82.2154,82.3698,82.0706,82.3698,19722.0
2021-08-03 13:15:00,85.34,85.35,84.97,84.97,37070.0,82.3795,82.3891,82.0223,82.0223,37070.0
2021-08-03 13:20:00,85.05,85.08,84.76,84.87,37403.0,82.0995,82.1285,81.8196,81.9258,37403.0
2021-08-03 13:25:00,84.86,85.08,84.71,85.02,57445.0,81.9161,82.1285,81.7713,82.0706,57445.0
2021-08-03 13:30:00,85.03,85.14,84.88,85.01,47753.0,82.0802,82.1864,81.9354,82.0609,47753.0
2021-08-03 13:35:00,84.98,85.15,84.84,84.89,37075.0,82.032,82.1961,81.8968,81.9451,37075.0
2021-08-03 13:40:00,84.87,84.99,84.79,84.89,74784.0,81.9258,82.0416,81.8486,81.9451,74784.0
2021-08-03 13:45:00,84.85,85.18,84.8,84.96,38902.0,81.9065,82.225,81.8582,82.0127,38902.0
2021-08-03 13:50:00,84.98,85.64,84.98,85.64,144586.0,82.032,82.6691,82.032,82.6691,144586.0
2021-08-03 13:55:00,85.63,85.64,85.39,85.45,102854.0,82.6594,82.6691,82.4277,82.4857,102854.0
2021-08-03 14:00:00,85.45,85.55,85.02,85.14,88578.0,82.4857,82.5822,82.0706,82.1864,88578.0
2021-08-03 14:05:00,85.12,85.31,85.0,85.06,159630.0,82.1671,82.3505,82.0513,82.1092,159630.0
2021-08-03 14:10:00,85.08,85.34,85.05,85.09,67036.0,82.1285,82.3795,82.0995,82.1382,67036.0
2021-08-03 14:15:00,85.08,85.25,84.99,85.22,58931.0,82.1285,82.2926,82.0416,82.2636,58931.0
2021-08-03 14:20:00,85.22,85.41,85.12,85.33,63448.0,82.2636,82.4471,82.1671,82.3698,63448.0
2021-08-03 14:25:00,85.36,85.62,85.28,85.56,93946.0,82.3988,82.6498,82.3216,82.5918,93946.0
2021-08-03 14:30:00,85.56,85.95,85.5,85.94,170291.0,82.5918,82.9683,82.5339,82.9587,170291.0
2021-08-03 14:35:00,85.96,86.06,85.76,86.05,88273.0,82.978,83.0745,82.7849,83.0648,88273.0
2021-08-03 14:40:00,86.05,86.37,86.04,86.37,155611.0,83.0648,83.3737,83.0552,83.3737,155611.0
2021-08-03 14:45:00,86.36,86.37,85.79,85.83,194345.0,83.3641,83.3737,82.8139,82.8525,194345.0
2021-08-03 14:50:00,85.84,85.89,85.71,85.81,94630.0,82.8621,82.9104,82.7366,82.8332,94630.0
2021-08-03 14:55:00,85.8,85.96,85.79,85.85,64666.0,82.8235,82.978,82.8139,82.8718,64666.0
2021-08-03 15:00:00,85.86,85.98,85.78,85.97,103517.0,82.8814,82.9973,82.8042,82.9876,103517.0
2021-08-03 15:05:00,85.94,86.18,85.93,86.08,104105.0,82.9587,83.1903,82.949,83.0938,104105.0
2021-08-03 15:10:00,86.08,86.18,85.74,85.8,87357.0,83.0938,83.1903,82.7656,82.8235,87357.0
2021-08-03 15:15:00,85.8,85.96,85.74,85.76,137127.0,82.8235,82.978,82.7656,82.7849,137127.0
2021-08-03 15:20:00,85.75,85.91,85.68,85.91,66737.0,82.7753,82.9297,82.7077,82.9297,66737.0
2021-08-03 15:25:00,85.91,85.93,85.79,85.9,59572.0,82.9297,82.949,82.8139,82.9201,59572.0
2021-08-03 15:30:00,85.89,85.99,85.78,85.91,101183.0,82.9104,83.0069,82.8042,82.9297,101183.0
2021-08-03 15:35:00,85.9,85.9,85.7,85.7,71970.0,82.9201,82.9201,82.727,82.727,71970.0
2021-08-03 15:40:00,85.7,85.73,85.5,85.52,93544.0,82.727,82.7559,82.5339,82.5532,93544.0
2021-08-03 15:45:00,85.5,85.89,85.5,85.88,126000.0,82.5339,82.9104,82.5339,82.9007,126000.0
2021-08-03 15:50:00,85.89,86.07,85.7,86.06,96137.0,82.9104,83.0842,82.727,83.0745,96137.0
2021-08-03 15:55:00,86.05,86.25,85.77,86.24,186226.0,83.0648,83.2579,82.7946,83.2483,186226.0
2021-08-04 09:30:00,84.05,84.8,83.48,84.62,284765.0,81.1342,81.8582,80.584,81.6845,284765.0
2021-08-04 09:35:00,84.68,85.27,84.25,84.96,211804.0,81.7424,82.3119,81.3273,82.0127,211804.0
2021-08-04 09:40:00,84.84,84.87,83.97,84.17,144554.0,81.8968,81.9258,81.057,81.2501,144554.0
2021-08-04 09:45:00,84.32,84.98,83.91,84.95,169577.0,81.3949,82.032,80.9991,82.003,169577.0
2021-08-04 09:50:00,84.94,85.3,84.09,84.22,188973.0,81.9934,82.3409,81.1728,81.2983,188973.0
2021-08-04 09:55:00,84.29,84.29,83.75,84.21,150457.0,81.3659,81.3659,80.8446,81.2887,150457.0
2021-08-04 10:00:00,84.21,85.5,84.15,85.41,225801.0,81.2887,82.5339,81.2308,82.4471,225801.0
2021-08-04 10:05:00,85.44,85.75,85.01,85.75,140800.0,82.476,82.7753,82.0609,82.7753,140800.0
2021-08-04 10:10:00,85.75,86.52,85.74,86.44,259812.0,82.7753,83.5185,82.7656,83.4413,259812.0
2021-08-04 10:15:00,86.45,86.48,85.97,86.16,111235.0,83.451,83.4799,82.9876,83.171,111235.0
2021-08-04 10:20:00,86.05,86.3,85.6,85.64,97998.0,83.0648,83.3062,82.6305,82.6691,97998.0
2021-08-04 10:25:00,85.65,86.1,85.55,85.63,69556.0,82.6787,83.1131,82.5822,82.6594,69556.0
2021-08-04 10:30:00,85.53,85.56,84.19,84.55,169406.0,82.5629,82.5918,81.2694,81.6169,169406.0
2021-08-04 10:35:00,84.56,85.0,84.4,85.0,112600.0,81.6265,82.0513,81.4721,82.0513,112600.0
2021-08-04 10:40:00,85.0,85.35,84.66,85.32,156985.0,82.0513,82.3891,81.7231,82.3602,156985.0
2021-08-04 10:45:00,85.35,85.63,84.96,85.04,98150.0,82.3891,82.6594,82.0127,82.0899,98150.0
2021-08-04 10:50:00,85.09,85.21,84.69,84.86,64954.0,82.1382,82.254,81.752,81.9161,64954.0
2021-08-04 10:55:00,84.87,85.18,84.65,85.18,63554.0,81.9258,82.225,81.7134,82.225,63554.0
2021-08-04 11:00:00,85.17,85.47,84.73,85.47,101702.0,82.2154,82.505,81.7906,82.505,101702.0
2021-08-04 11:05:00,85.46,86.02,85.39,85.98,129287.0,82.4953,83.0359,82.4277,82.9973,129287.0
2021-08-04 11:10:00,86.01,86.09,85.79,85.85,66989.0,83.0262,83.1035,82.8139,82.8718,66989.0
2021-08-04 11:15:00,85.9,86.03,85.49,85.6,64788.0,82.9201,83.0455,82.5243,82.6305,64788.0
2021-08-04 11:20:00,85.54,85.55,85.3,85.37,32800.0,82.5725,82.5822,82.3409,82.4084,32800.0
2021-08-04 11:25:00,85.43,85.43,85.08,85.29,35271.0,82.4664,82.4664,82.1285,82.3312,35271.0
2021-08-04 11:30:00,85.31,85.4,84.83,84.88,93978.0,82.3505,82.4374,81.8872,81.9354,93978.0
2021-08-04 11:35:00,84.91,84.92,84.13,84.38,145988.0,81.9644,81.974,81.2115,81.4528,145988.0
2021-08-04 11:40:00,84.33,84.38,83.74,84.04,196951.0,81.4045,81.4528,80.835,81.1246,196951.0
2021-08-04 11:45:00,84.04,84.23,83.82,84.17,139919.0,81.1246,81.308,80.9122,81.2501,139919.0
2021-08-04 11:50:00,84.18,84.18,83.76,83.8,136589.0,81.2597,81.2597,80.8543,80.8929,136589.0
2021-08-04 11:55:00,83.87,83.99,83.36,83.53,208150.0,80.9605,81.0763,80.4682,80.6323,208150.0
2021-08-04 12:00:00,83.5,83.64,83.41,83.63,199127.0,80.6033,80.7385,80.5164,80.7288,199127.0
2021-08-04 12:05:00,83.59,83.77,83.46,83.72,86729.0,80.6902,80.8639,80.5647,80.8157,86729.0
2021-08-04 12:10:00,83.71,83.72,83.52,83.61,116315.0,80.806,80.8157,80.6226,80.7095,116315.0
2021-08-04 12:15:00,83.6,83.89,83.48,83.64,63481.0,80.6998,80.9798,80.584,80.7385,63481.0
2021-08-04 12:20:00,83.61,83.86,83.61,83.81,122407.0,80.7095,80.9508,80.7095,80.9026,122407.0
2021-08-04 12:25:00,83.81,83.83,83.45,83.7,176560.0,80.9026,80.9219,80.555,80.7964,176560.0
2021-08-04 12:30:00,83.7,83.81,83.56,83.72,76368.0,80.7964,80.9026,80.6612,80.8157,76368.0
2021-08-04 12:35:00,83.69,83.77,83.61,83.73,64140.0,80.7867,80.8639,80.7095,80.8253,64140.0
2021-08-04 12:40:00,83.71,83.75,82.87,83.26,275465.0,80.806,80.8446,79.9952,80.3716,275465.0
2021-08-04 12:45:00,83.29,83.42,83.06,83.42,52966.0,80.4006,80.5261,80.1786,80.5261,52966.0
2021-08-04 12:50:00,83.43,83.55,83.25,83.3,43437.0,80.5357,80.6516,80.362,80.4102,43437.0
2021-08-04 12:55:00,83.31,83.38,83.17,83.36,44131.0,80.4199,80.4875,80.2848,80.4682,44131.0
2021-08-04 13:00:00,83.33,83.52,83.19,83.2,75731.0,80.4392,80.6226,80.3041,80.3137,75731.0
2021-08-04 13:05:00,83.18,83.68,83.12,83.47,55101.0,80.2944,80.7771,80.2365,80.5744,55101.0
2021-08-04 13:10:00,83.5,83.67,83.41,83.41,70958.0,80.6033,80.7674,80.5164,80.5164,70958.0
2021-08-04 13:15:00,83.4,83.65,83.26,83.58,95332.0,80.5068,80.7481,80.3716,80.6805,95332.0
2021-08-04 13:20:00,83.55,83.66,83.48,83.57,61804.0,80.6516,80.7578,80.584,80.6709,61804.0
2021-08-04 13:25:00,83.57,83.65,83.4,83.41,56552.0,80.6709,80.7481,80.5068,80.5164,56552.0
2021-08-04 13:30:00,83.4,83.66,83.35,83.63,46622.0,80.5068,80.7578,80.4585,80.7288,46622.0
2021-08-04 13:35:00,83.64,83.67,83.18,83.2,58099.0,80.7385,80.7674,80.2944,80.3137,58099.0
2021-08-04 13:40:00,83.22,83.32,83.16,83.2,35385.0,80.333,80.4296,80.2751,80.3137,35385.0
2021-08-04 13:45:00,83.23,83.44,83.12,83.39,51725.0,80.3427,80.5454,80.2365,80.4971,51725.0
2021-08-04 13:50:00,83.36,83.48,83.2,83.4,54519.0,80.4682,80.584,80.3137,80.5068,54519.0
2021-08-04 13:55:00,83.4,83.81,83.4,83.72,81175.0,80.5068,80.9026,80.5068,80.8157,81175.0
2021-08-04 14:00:00,83.73,83.96,83.62,83.68,98057.0,80.8253,81.0474,80.7191,80.7771,98057.0
2021-08-04 14:05:00,83.67,83.79,83.51,83.79,128145.0,80.7674,80.8832,80.613,80.8832,128145.0
2021-08-04 14:10:00,83.77,83.85,83.71,83.79,35236.0,80.8639,80.9412,80.806,80.8832,35236.0
2021-08-04 14:15:00,83.77,83.93,83.65,83.66,127188.0,80.8639,81.0184,80.7481,80.7578,127188.0
2021-08-04 14:20:00,83.67,83.67,83.5,83.52,132733.0,80.7674,80.7674,80.6033,80.6226,132733.0
2021-08-04 14:25:00,83.5,83.54,83.18,83.26,110070.0,80.6033,80.6419,80.2944,80.3716,110070.0
2021-08-04 14:30:00,83.28,83.28,83.13,83.18,109513.0,80.3909,80.3909,80.2461,80.2944,109513.0
2021-08-04 14:35:00,83.21,83.33,83.08,83.13,127596.0,80.3234,80.4392,80.1979,80.2461,127596.0
2021-08-04 14:40:00,83.15,83.17,82.97,83.01,149952.0,80.2655,80.2848,80.0917,80.1303,149952.0
2021-08-04 14:45:00,83.01,83.11,82.67,83.02,184406.0,80.1303,80.2268,79.8021,80.14,184406.0
2021-08-04 14:50:00,83.01,83.2,82.96,83.2,134070.0,80.1303,80.3137,80.082,80.3137,134070.0
2021-08-04 14:55:00,83.2,83.36,83.03,83.3,122200.0,80.3137,80.4682,80.1496,80.4102,122200.0
2021-08-04 15:00:00,83.31,83.33,83.1,83.25,112319.0,80.4199,80.4392,80.2172,80.362,112319.0
2021-08-04 15:05:00,83.25,83.32,83.1,83.11,93445.0,80.362,80.4296,80.2172,80.2268,93445.0
2021-08-04 15:10:00,83.11,83.21,82.99,83.02,132740.0,80.2268,80.3234,80.111,80.14,132740.0
2021-08-04 15:15:00,83.05,83.09,82.83,82.95,74496.0,80.1689,80.2075,79.9566,80.0724,74496.0
2021-08-04 15:20:00,82.93,83.03,82.9,82.95,31622.0,80.0531,80.1496,80.0241,80.0724,31622.0
2021-08-04 15:25:00,82.94,83.2,82.92,83.18,68226.0,80.0627,80.3137,80.0434,80.2944,68226.0
2021-08-04 15:30:00,83.18,83.31,83.03,83.29,98228.0,80.2944,80.4199,80.1496,80.4006,98228.0
2021-08-04 15:35:00,83.27,83.36,83.02,83.06,91657.0,80.3813,80.4682,80.14,80.1786,91657.0
2021-08-04 15:40:00,83.08,83.37,83.05,83.36,109949.0,80.1979,80.4778,80.1689,80.4682,109949.0
2021-08-04 15:45:00,83.38,83.4,83.21,83.31,100252.0,80.4875,80.5068,80.3234,80.4199,100252.0
2021-08-04 15:50:00,83.3,83.47,83.0,83.09,112863.0,80.4102,80.5744,80.1207,80.2075,112863.0
2021-08-04 15:55:00,83.08,83.15,82.82,82.92,311547.0,80.1979,80.2655,79.9469,80.0434,311547.0
2021-08-05 09:30:00,84.03,84.62,83.58,84.39,382643.0,81.1149,81.6845,80.6805,81.4624,382643.0
2021-08-05 09:35:00,84.5,85.31,84.38,85.31,309250.0,81.5686,82.3505,81.4528,82.3505,309250.0
2021-08-05 09:40:00,85.3,85.65,84.99,85.05,395469.0,82.3409,82.6787,82.0416,82.0995,395469.0
2021-08-05 09:45:00,85.07,85.43,84.57,84.66,259691.0,82.1188,82.4664,81.6362,81.7231,259691.0
2021-08-05 09:50:00,84.63,85.45,84.59,85.31,199961.0,81.6941,82.4857,81.6555,82.3505,199961.0
2021-08-05 09:55:00,85.31,85.74,85.25,85.74,185218.0,82.3505,82.7656,82.2926,82.7656,185218.0
2021-08-05 10:00:00,85.74,85.79,85.42,85.54,119243.0,82.7656,82.8139,82.4567,82.5725,119243.0
2021-08-05 10:05:00,85.58,85.62,85.07,85.07,74772.0,82.6112,82.6498,82.1188,82.1188,74772.0
2021-08-05 10:10:00,85.07,85.33,84.8,85.07,109375.0,82.1188,82.3698,81.8582,82.1188,109375.0
2021-08-05 10:15:00,85.1,85.12,84.67,84.84,83070.0,82.1478,82.1671,81.7327,81.8968,83070.0
2021-08-05 10:20:00,84.85,85.07,84.55,84.98,117454.0,81.9065,82.1188,81.6169,82.032,117454.0
2021-08-05 10:25:00,85.02,85.33,84.98,85.11,103521.0,82.0706,82.3698,82.032,82.1575,103521.0
2021-08-05 10:30:00,85.1,85.65,85.04,85.6,90353.0,82.1478,82.6787,82.0899,82.6305,90353.0
2021-08-05 10:35:00,85.62,85.79,85.42,85.58,107465.0,82.6498,82.8139,82.4567,82.6112,107465.0
2021-08-05 10:40:00,85.51,85.72,85.44,85.68,43794.0,82.5436,82.7463,82.476,82.7077,43794.0
2021-08-05 10:45:00,85.73,86.11,85.72,86.11,140661.0,82.7559,83.1228,82.7463,83.1228,140661.0
2021-08-05 10:50:00,86.11,86.13,85.92,86.01,79054.0,83.1228,83.1421,82.9394,83.0262,79054.0
2021-08-05 10:55:00,86.04,86.36,86.03,86.35,96299.0,83.0552,83.3641,83.0455,83.3544,96299.0
2021-08-05 11:00:00,86.36,86.6,86.32,86.51,151616.0,83.3641,83.5958,83.3255,83.5089,151616.0
2021-08-05 11:05:00,86.51,87.06,86.5,86.93,163666.0,83.5089,84.0398,83.4992,83.9143,163666.0
2021-08-05 11:10:00,86.93,87.18,86.86,87.12,108735.0,83.9143,84.1556,83.8467,84.0977,108735.0
2021-08-05 11:15:00,87.14,87.31,86.94,87.16,143904.0,84.117,84.2811,83.924,84.1363,143904.0
2021-08-05 11:20:00,87.17,87.48,87.17,87.41,192059.0,84.146,84.4452,84.146,84.3777,192059.0
2021-08-05 11:25:00,87.48,87.67,87.41,87.58,132508.0,84.4452,84.6286,84.3777,84.5418,132508.0
2021-08-05 11:30:00,87.56,87.73,87.53,87.69,113296.0,84.5225,84.6866,84.4935,84.648,113296.0
2021-08-05 11:35:00,87.69,87.76,87.42,87.48,107931.0,84.648,84.7155,84.3873,84.4452,107931.0
2021-08-05 11:40:00,87.47,87.55,87.09,87.12,120102.0,84.4356,84.5128,84.0688,84.0977,120102.0
2021-08-05 11:45:00,87.12,87.15,87.02,87.06,61293.0,84.0977,84.1267,84.0012,84.0398,61293.0
2021-08-05 11:50:00,87.06,87.3,87.03,87.19,81478.0,84.0398,84.2715,84.0109,84.1653,81478.0
2021-08-05 11:55:00,87.19,87.47,87.16,87.41,58213.0,84.1653,84.4356,84.1363,84.3777,58213.0
2021-08-05 12:00:00,87.44,87.7,87.36,87.59,208796.0,84.4066,84.6576,84.3294,84.5514,208796.0
2021-08-05 12:05:00,87.6,87.82,87.53,87.8,55245.0,84.5611,84.7734,84.4935,84.7541,55245.0
2021-08-05 12:10:00,87.8,87.83,87.62,87.67,28152.0,84.7541,84.7831,84.5804,84.6286,28152.0
2021-08-05 12:15:00,87.74,87.78,87.36,87.39,116944.0,84.6962,84.7348,84.3294,84.3584,116944.0
2021-08-05 12:20:00,87.4,87.43,87.2,87.27,47244.0,84.368,84.397,84.175,84.2425,47244.0
2021-08-05 12:25:00,87.28,87.32,86.96,87.02,121984.0,84.2522,84.2908,83.9433,84.0012,121984.0
2021-08-05 12:30:00,87.0,87.0,86.82,86.91,28387.0,83.9819,83.9819,83.8081,83.895,28387.0
2021-08-05 12:35:00,86.88,86.99,86.6,86.66,157116.0,83.8661,83.9722,83.5958,83.6537,157116.0
2021-08-05 12:40:00,86.65,86.84,86.56,86.67,41764.0,83.644,83.8274,83.5572,83.6633,41764.0
2021-08-05 12:45:00,86.71,86.79,86.6,86.76,36718.0,83.702,83.7792,83.5958,83.7502,36718.0
2021-08-05 12:50:00,86.78,86.89,86.74,86.79,56047.0,83.7695,83.8757,83.7309,83.7792,56047.0
2021-08-05 12:55:00,86.77,86.84,86.61,86.8,124250.0,83.7599,83.8274,83.6054,83.7888,124250.0
2021-08-05 13:00:00,86.81,86.9,86.72,86.79,32123.0,83.7985,83.8854,83.7116,83.7792,32123.0
2021-08-05 13:05:00,86.85,86.94,86.74,86.81,56340.0,83.8371,83.924,83.7309,83.7985,56340.0
2021-08-05 13:10:00,86.82,86.87,86.7,86.76,13087.0,83.8081,83.8564,83.6923,83.7502,13087.0
2021-08-05 13:15:00,86.73,86.78,86.68,86.7,46871.0,83.7213,83.7695,83.673,83.6923,46871.0
2021-08-05 13:20:00,86.76,86.89,86.62,86.65,121161.0,83.7502,83.8757,83.6151,83.644,121161.0
2021-08-05 13:25:00,86.68,86.93,86.68,86.88,32319.0,83.673,83.9143,83.673,83.8661,32319.0
2021-08-05 13:30:00,86.9,87.05,86.89,86.94,47935.0,83.8854,84.0302,83.8757,83.924,47935.0
2021-08-05 13:35:00,86.95,86.97,86.78,86.95,71520.0,83.9336,83.9529,83.7695,83.9336,71520.0
2021-08-05 13:40:00,87.0,87.18,86.98,87.15,111540.0,83.9819,84.1556,83.9626,84.1267,111540.0
2021-08-05 13:45:00,87.13,87.22,87.03,87.18,28750.0,84.1074,84.1943,84.0109,84.1556,28750.0
2021-08-05 13:50:00,87.17,87.23,87.01,87.08,56256.0,84.146,84.2039,83.9915,84.0591,56256.0
2021-08-05 13:55:00,87.11,87.13,87.03,87.07,38795.0,84.0881,84.1074,84.0109,84.0495,38795.0
2021-08-05 14:00:00,87.06,87.08,86.9,86.92,86717.0,84.0398,84.0591,83.8854,83.9047,86717.0
2021-08-05 14:05:00,86.95,87.04,86.76,87.02,79656.0,83.9336,84.0205,83.7502,84.0012,79656.0
2021-08-05 14:10:00,87.04,87.27,87.01,87.13,63433.0,84.0205,84.2425,83.9915,84.1074,63433.0
2021-08-05 14:15:00,87.14,87.33,87.11,87.27,86226.0,84.117,84.3004,84.0881,84.2425,86226.0
2021-08-05 14:20:00,87.26,87.28,87.0,87.11,130723.0,84.2329,84.2522,83.9819,84.0881,130723.0
2021-08-05 14:25:00,87.11,87.26,87.02,87.24,57476.0,84.0881,84.2329,84.0012,84.2136,57476.0
2021-08-05 14:30:00,87.22,87.41,87.18,87.34,107622.0,84.1943,84.3777,84.1556,84.3101,107622.0
2021-08-05 14:35:00,87.35,87.37,87.27,87.31,36267.0,84.3197,84.3391,84.2425,84.2811,36267.0
2021-08-05 14:40:00,87.3,87.37,87.16,87.16,19936.0,84.2715,84.3391,84.1363,84.1363,19936.0
2021-08-05 14:45:00,87.16,87.19,87.04,87.19,70300.0,84.1363,84.1653,84.0205,84.1653,70300.0
2021-08-05 14:50:00,87.18,87.18,87.0,87.1,107469.0,84.1556,84.1556,83.9819,84.0784,107469.0
2021-08-05 14:55:00,87.07,87.19,86.91,86.92,64916.0,84.0495,84.1653,83.895,83.9047,64916.0
2021-08-05 15:00:00,86.91,87.12,86.91,87.07,59778.0,83.895,84.0977,83.895,84.0495,59778.0
2021-08-05 15:05:00,87.07,87.19,87.05,87.17,100946.0,84.0495,84.1653,84.0302,84.146,100946.0
2021-08-05 15:10:00,87.13,87.19,87.05,87.09,77453.0,84.1074,84.1653,84.0302,84.0688,77453.0
2021-08-05 15:15:00,87.08,87.11,86.92,87.0,66787.0,84.0591,84.0881,83.9047,83.9819,66787.0
2021-08-05 15:20:00,87.05,87.3,87.05,87.27,32793.0,84.0302,84.2715,84.0302,84.2425,32793.0
2021-08-05 15:25:00,87.25,87.25,87.1,87.18,28248.0,84.2232,84.2232,84.0784,84.1556,28248.0
2021-08-05 15:30:00,87.18,87.2,87.03,87.13,46686.0,84.1556,84.175,84.0109,84.1074,46686.0
2021-08-05 15:35:00,87.16,87.23,87.11,87.12,26294.0,84.1363,84.2039,84.0881,84.0977,26294.0
2021-08-05 15:40:00,87.15,87.2,87.08,87.18,73034.0,84.1267,84.175,84.0591,84.1556,73034.0
2021-08-05 15:45:00,87.17,87.24,87.09,87.1,196573.0,84.146,84.2136,84.0688,84.0784,196573.0
2021-08-05 15:50:00,87.11,87.43,87.11,87.41,90538.0,84.0881,84.397,84.0881,84.3777,90538.0
2021-08-05 15:55:00,87.41,87.59,87.33,87.46,174898.0,84.3777,84.5514,84.3004,84.4259,174898.0
2021-08-06 09:30:00,89.28,91.07,89.06,90.11,766369.0,86.1828,87.9107,85.9704,86.984,766369.0
2021-08-06 09:35:00,90.09,90.13,88.9,89.22,391881.0,86.9647,87.0033,85.816,86.1249,391881.0
2021-08-06 09:40:00,89.27,89.85,88.75,88.99,220920.0,86.1731,86.733,85.6712,85.9029,220920.0
2021-08-06 09:45:00,88.99,89.48,88.72,88.75,181074.0,85.9029,86.3759,85.6422,85.6712,181074.0
2021-08-06 09:50:00,88.73,88.85,87.68,88.06,327945.0,85.6519,85.7677,84.6383,85.0051,327945.0
2021-08-06 09:55:00,88.07,88.57,87.83,88.47,214975.0,85.0148,85.4974,84.7831,85.4009,214975.0
2021-08-06 10:00:00,88.48,89.04,88.3,89.01,178158.0,85.4105,85.9511,85.2368,85.9222,178158.0
2021-08-06 10:05:00,88.95,89.01,87.9,87.92,216910.0,85.8642,85.9222,84.8507,84.87,216910.0
2021-08-06 10:10:00,87.93,88.47,87.71,88.47,152454.0,84.8796,85.4009,84.6673,85.4009,152454.0
2021-08-06 10:15:00,88.46,88.66,88.1,88.4,122357.0,85.3912,85.5843,85.0437,85.3333,122357.0
2021-08-06 10:20:00,88.31,88.41,87.89,88.18,88459.0,85.2464,85.343,84.841,85.121,88459.0
2021-08-06 10:25:00,88.18,88.2,87.6,87.98,90120.0,85.121,85.1403,84.5611,84.9279,90120.0
2021-08-06 10:30:00,87.94,88.21,87.79,88.02,69929.0,84.8893,85.1499,84.7445,84.9665,69929.0
2021-08-06 10:35:00,88.0,88.16,87.61,87.67,76263.0,84.9472,85.1017,84.5707,84.6286,76263.0
2021-08-06 10:40:00,87.6,87.88,87.54,87.76,66845.0,84.5611,84.8314,84.5032,84.7155,66845.0
2021-08-06 10:45:00,87.74,87.86,87.5,87.5,81511.0,84.6962,84.8121,84.4645,84.4645,81511.0
2021-08-06 10:50:00,87.5,88.05,87.49,88.05,92253.0,84.4645,84.9955,84.4549,84.9955,92253.0
2021-08-06 10:55:00,88.05,88.33,87.89,88.27,111484.0,84.9955,85.2658,84.841,85.2078,111484.0
2021-08-06 11:00:00,88.3,88.48,88.23,88.34,151596.0,85.2368,85.4105,85.1692,85.2754,151596.0
2021-08-06 11:05:00,88.29,88.49,88.05,88.22,91258.0,85.2271,85.4202,84.9955,85.1596,91258.0
2021-08-06 11:10:00,88.25,88.29,87.94,88.18,67135.0,85.1885,85.2271,84.8893,85.121,67135.0
2021-08-06 11:15:00,88.18,88.35,88.09,88.35,61763.0,85.121,85.2851,85.0341,85.2851,61763.0
2021-08-06 11:20:00,88.36,89.41,88.36,89.39,311064.0,85.2947,86.3083,85.2947,86.289,311064.0
2021-08-06 11:25:00,89.36,89.42,88.84,89.12,186547.0,86.26,86.3179,85.7581,86.0283,186547.0
2021-08-06 11:30:00,89.09,89.15,88.84,88.85,115497.0,85.9994,86.0573,85.7581,85.7677,115497.0
2021-08-06 11:35:00,88.88,88.92,88.7,88.9,81204.0,85.7967,85.8353,85.6229,85.816,81204.0
2021-08-06 11:40:00,88.88,89.18,88.81,89.18,88011.0,85.7967,86.0863,85.7291,86.0863,88011.0
2021-08-06 11:45:00,89.15,89.21,88.91,89.02,51635.0,86.0573,86.1152,85.8256,85.9318,51635.0
2021-08-06 11:50:00,89.03,89.11,88.87,89.08,39782.0,85.9415,86.0187,85.787,85.9897,39782.0
2021-08-06 11:55:00,89.06,89.13,88.9,89.09,55254.0,85.9704,86.038,85.816,85.9994,55254.0
2021-08-06 12:00:00,89.12,89.13,88.98,89.08,56042.0,86.0283,86.038,85.8932,85.9897,56042.0
2021-08-06 12:05:00,89.08,89.36,89.08,89.15,83219.0,85.9897,86.26,85.9897,86.0573,83219.0
2021-08-06 12:10:00,89.25,89.31,89.13,89.27,39104.0,86.1538,86.2118,86.038,86.1731,39104.0
2021-08-06 12:15:00,89.28,89.36,89.23,89.33,43703.0,86.1828,86.26,86.1345,86.2311,43703.0
2021-08-06 12:20:00,89.37,89.51,89.29,89.3,62906.0,86.2697,86.4048,86.1924,86.2021,62906.0
2021-08-06 12:25:00,89.3,89.32,89.03,89.03,107420.0,86.2021,86.2214,85.9415,85.9415,107420.0
2021-08-06 12:30:00,89.02,89.06,88.73,88.98,97428.0,85.9318,85.9704,85.6519,85.8932,97428.0
2021-08-06 12:35:00,88.99,89.02,88.86,88.93,40620.0,85.9029,85.9318,85.7774,85.8449,40620.0
2021-08-06 12:40:00,88.94,89.05,88.88,88.99,24000.0,85.8546,85.9608,85.7967,85.9029,24000.0
2021-08-06 12:45:00,88.97,89.07,88.86,88.99,39906.0,85.8836,85.9801,85.7774,85.9029,39906.0
2021-08-06 12:50:00,88.99,89.16,88.94,89.1,34928.0,85.9029,86.067,85.8546,86.009,34928.0
2021-08-06 12:55:00,89.08,89.15,88.95,88.95,48221.0,85.9897,86.0573,85.8642,85.8642,48221.0
2021-08-06 13:00:00,88.97,89.07,88.89,89.01,37096.0,85.8836,85.9801,85.8063,85.9222,37096.0
2021-08-06 13:05:00,89.0,89.09,88.95,88.95,28784.0,85.9125,85.9994,85.8642,85.8642,28784.0
2021-08-06 13:10:00,88.95,89.02,88.89,88.96,22404.0,85.8642,85.9318,85.8063,85.8739,22404.0
2021-08-06 13:15:00,88.96,89.07,88.89,88.98,28647.0,85.8739,85.9801,85.8063,85.8932,28647.0
2021-08-06 13:20:00,88.95,89.1,88.89,89.07,55950.0,85.8642,86.009,85.8063,85.9801,55950.0
2021-08-06 13:25:00,89.09,89.18,88.92,88.94,64822.0,85.9994,86.0863,85.8353,85.8546,64822.0
2021-08-06 13:30:00,88.95,88.99,88.75,88.82,36974.0,85.8642,85.9029,85.6712,85.7388,36974.0
2021-08-06 13:35:00,88.87,88.91,88.56,88.6,75623.0,85.787,85.8256,85.4878,85.5264,75623.0
2021-08-06 13:40:00,88.58,88.63,88.47,88.55,62328.0,85.5071,85.5553,85.4009,85.4781,62328.0
2021-08-06 13:45:00,88.53,88.61,88.49,88.59,50404.0,85.4588,85.536,85.4202,85.5167,50404.0
2021-08-06 13:50:00,88.58,88.67,88.52,88.64,21576.0,85.5071,85.594,85.4492,85.565,21576.0
2021-08-06 13:55:00,88.64,88.87,88.63,88.78,20338.0,85.565,85.787,85.5553,85.7001,20338.0
2021-08-06 14:00:00,88.75,88.77,88.6,88.7,28403.0,85.6712,85.6905,85.5264,85.6229,28403.0
2021-08-06 14:05:00,88.68,88.69,88.5,88.63,31118.0,85.6036,85.6133,85.4299,85.5553,31118.0
2021-08-06 14:10:00,88.64,88.72,88.58,88.63,22089.0,85.565,85.6422,85.5071,85.5553,22089.0
2021-08-06 14:15:00,88.62,88.94,88.58,88.93,63931.0,85.5457,85.8546,85.5071,85.8449,63931.0
2021-08-06 14:20:00,88.93,89.02,88.87,88.96,85044.0,85.8449,85.9318,85.787,85.8739,85044.0
2021-08-06 14:25:00,88.98,89.19,88.95,89.13,79966.0,85.8932,86.0959,85.8642,86.038,79966.0
2021-08-06 14:30:00,89.14,89.19,89.06,89.12,45591.0,86.0477,86.0959,85.9704,86.0283,45591.0
2021-08-06 14:35:00,89.16,89.34,89.1,89.26,66300.0,86.067,86.2407,86.009,86.1635,66300.0
2021-08-06 14:40:00,89.27,89.37,89.26,89.36,25848.0,86.1731,86.2697,86.1635,86.26,25848.0
2021-08-06 14:45:00,89.35,89.42,89.18,89.18,58744.0,86.2504,86.3179,86.0863,86.0863,58744.0
2021-08-06 14:50:00,89.17,89.24,89.07,89.11,35200.0,86.0766,86.1442,85.9801,86.0187,35200.0
2021-08-06 14:55:00,89.1,89.11,88.92,88.93,76070.0,86.009,86.0187,85.8353,85.8449,76070.0
2021-08-06 15:00:00,88.92,89.01,88.62,88.66,44589.0,85.8353,85.9222,85.5457,85.5843,44589.0
2021-08-06 15:05:00,88.67,88.88,88.66,88.87,50623.0,85.594,85.7967,85.5843,85.787,50623.0
2021-08-06 15:10:00,88.83,88.95,88.82,88.94,35195.0,85.7484,85.8642,85.7388,85.8546,35195.0
2021-08-06 15:15:00,88.93,88.93,88.75,88.84,36997.0,85.8449,85.8449,85.6712,85.7581,36997.0
2021-08-06 15:20:00,88.83,89.09,88.83,89.08,41098.0,85.7484,85.9994,85.7484,85.9897,41098.0
2021-08-06 15:25:00,89.06,89.09,88.89,89.08,52990.0,85.9704,85.9994,85.8063,85.9897,52990.0
2021-08-06 15:30:00,89.08,89.11,88.95,89.02,26929.0,85.9897,86.0187,85.8642,85.9318,26929.0
2021-08-06 15:35:00,89.0,89.09,88.91,89.0,24709.0,85.9125,85.9994,85.8256,85.9125,24709.0
2021-08-06 15:40:00,89.0,89.07,88.77,88.82,42761.0,85.9125,85.9801,85.6905,85.7388,42761.0
2021-08-06 15:45:00,88.84,88.98,88.63,88.66,69631.0,85.7581,85.8932,85.5553,85.5843,69631.0
2021-08-06 15:50:00,88.64,88.92,88.62,88.87,55174.0,85.565,85.8353,85.5457,85.787,55174.0
2021-08-06 15:55:00,88.85,89.09,88.82,89.05,134223.0,85.7677,85.9994,85.7388,85.9608,134223.0
2021-08-09 09:30:00,88.37,88.58,86.79,87.01,367750.0,85.3044,85.5071,83.7792,83.9915,367750.0
2021-08-09 09:35:00,86.99,87.61,86.82,86.84,231109.0,83.9722,84.5707,83.8081,83.8274,231109.0
2021-08-09 09:40:00,86.83,87.06,86.36,87.06,224204.0,83.8178,84.0398,83.3641,84.0398,224204.0
2021-08-09 09:45:00,87.07,87.36,86.88,87.07,103318.0,84.0495,84.3294,83.8661,84.0495,103318.0
2021-08-09 09:50:00,87.13,87.77,86.56,86.58,198597.0,84.1074,84.7252,83.5572,83.5765,198597.0
2021-08-09 09:55:00,86.58,87.74,86.54,87.67,183860.0,83.5765,84.6962,83.5378,84.6286,183860.0
2021-08-09 10:00:00,87.65,87.96,87.56,87.7,146083.0,84.6093,84.9086,84.5225,84.6576,146083.0
2021-08-09 10:05:00,87.7,87.89,87.31,87.35,58836.0,84.6576,84.841,84.2811,84.3197,58836.0
2021-08-09 10:10:00,87.45,87.71,86.97,87.03,88196.0,84.4163,84.6673,83.9529,84.0109,88196.0
2021-08-09 10:15:00,87.0,87.16,86.8,87.08,98569.0,83.9819,84.1363,83.7888,84.0591,98569.0
2021-08-09 10:20:00,87.08,87.6,87.07,87.51,118257.0,84.0591,84.5611,84.0495,84.4742,118257.0
2021-08-09 10:25:00,87.55,87.69,87.24,87.39,45808.0,84.5128,84.648,84.2136,84.3584,45808.0
2021-08-09 10:30:00,87.37,87.48,87.07,87.12,43330.0,84.3391,84.4452,84.0495,84.0977,43330.0
2021-08-09 10:35:00,87.2,87.46,86.91,87.12,60598.0,84.175,84.4259,83.895,84.0977,60598.0
2021-08-09 10:40:00,87.15,87.53,86.94,87.45,45205.0,84.1267,84.4935,83.924,84.4163,45205.0
2021-08-09 10:45:00,87.31,87.68,87.24,87.47,69850.0,84.2811,84.6383,84.2136,84.4356,69850.0
2021-08-09 10:50:00,87.45,87.69,87.44,87.63,40373.0,84.4163,84.648,84.4066,84.59,40373.0
2021-08-09 10:55:00,87.63,88.12,87.63,87.97,130908.0,84.59,85.063,84.59,84.9182,130908.0
2021-08-09 11:00:00,87.95,87.98,87.73,87.88,81749.0,84.8989,84.9279,84.6866,84.8314,81749.0
2021-08-09 11:05:00,87.91,88.14,87.78,87.97,73315.0,84.8603,85.0823,84.7348,84.9182,73315.0
2021-08-09 11:10:00,88.01,88.27,87.94,88.17,95284.0,84.9569,85.2078,84.8893,85.1113,95284.0
2021-08-09 11:15:00,88.17,88.31,88.14,88.23,59521.0,85.1113,85.2464,85.0823,85.1692,59521.0
2021-08-09 11:20:00,88.26,88.3,87.88,88.0,69420.0,85.1982,85.2368,84.8314,84.9472,69420.0
2021-08-09 11:25:00,88.01,88.04,87.83,87.96,66840.0,84.9569,84.9858,84.7831,84.9086,66840.0
2021-08-09 11:30:00,87.99,88.15,87.96,88.05,57521.0,84.9375,85.092,84.9086,84.9955,57521.0
2021-08-09 11:35:00,88.06,88.21,88.02,88.14,59054.0,85.0051,85.1499,84.9665,85.0823,59054.0
2021-08-09 11:40:00,88.13,88.28,88.03,88.25,76415.0,85.0727,85.2175,84.9762,85.1885,76415.0
2021-08-09 11:45:00,88.23,88.49,88.22,88.43,111108.0,85.1692,85.4202,85.1596,85.3623,111108.0
2021-08-09 11:50:00,88.42,88.62,88.32,88.61,85365.0,85.3526,85.5457,85.2561,85.536,85365.0
2021-08-09 11:55:00,88.61,88.7,88.53,88.67,73121.0,85.536,85.6229,85.4588,85.594,73121.0
2021-08-09 12:00:00,88.67,88.74,88.32,88.36,114173.0,85.594,85.6615,85.2561,85.2947,114173.0
2021-08-09 12:05:00,88.36,88.71,88.35,88.68,76137.0,85.2947,85.6326,85.2851,85.6036,76137.0
2021-08-09 12:10:00,88.67,88.71,88.53,88.58,58089.0,85.594,85.6326,85.4588,85.5071,58089.0
2021-08-09 12:15:00,88.59,88.61,88.41,88.52,79725.0,85.5167,85.536,85.343,85.4492,79725.0
2021-08-09 12:20:00,88.53,88.54,88.4,88.42,33727.0,85.4588,85.4685,85.3333,85.3526,33727.0
2021-08-09 12:25:00,88.42,88.53,88.37,88.42,75134.0,85.3526,85.4588,85.3044,85.3526,75134.0
2021-08-09 12:30:00,88.44,88.58,88.44,88.49,65510.0,85.3719,85.5071,85.3719,85.4202,65510.0
2021-08-09 12:35:00,88.49,88.66,88.45,88.61,60465.0,85.4202,85.5843,85.3816,85.536,60465.0
2021-08-09 12:40:00,88.59,88.63,88.47,88.48,71438.0,85.5167,85.5553,85.4009,85.4105,71438.0
2021-08-09 12:45:00,88.48,88.6,88.42,88.49,36379.0,85.4105,85.5264,85.3526,85.4202,36379.0
2021-08-09 12:50:00,88.49,88.65,88.48,88.63,58493.0,85.4202,85.5747,85.4105,85.5553,58493.0
2021-08-09 12:55:00,88.59,88.61,88.48,88.56,41360.0,85.5167,85.536,85.4105,85.4878,41360.0
2021-08-09 13:00:00,88.57,88.61,88.49,88.58,21326.0,85.4974,85.536,85.4202,85.5071,21326.0
2021-08-09 13:05:00,88.56,88.56,88.5,88.52,8415.0,85.4878,85.4878,85.4299,85.4492,8415.0
2021-08-09 13:10:00,88.54,88.54,88.34,88.41,20026.0,85.4685,85.4685,85.2754,85.343,20026.0
2021-08-09 13:15:00,88.41,88.45,88.26,88.36,50693.0,85.343,85.3816,85.1982,85.2947,50693.0
2021-08-09 13:20:00,88.37,88.47,88.34,88.44,16765.0,85.3044,85.4009,85.2754,85.3719,16765.0
2021-08-09 13:25:00,88.45,88.48,88.34,88.37,14701.0,85.3816,85.4105,85.2754,85.3044,14701.0
2021-08-09 13:30:00,88.36,88.38,88.16,88.18,28130.0,85.2947,85.314,85.1017,85.121,28130.0
2021-08-09 13:35:00,88.17,88.34,88.17,88.27,52688.0,85.1113,85.2754,85.1113,85.2078,52688.0
2021-08-09 13:40:00,88.26,88.41,88.25,88.36,29831.0,85.1982,85.343,85.1885,85.2947,29831.0
2021-08-09 13:45:00,88.33,88.46,88.31,88.43,56328.0,85.2658,85.3912,85.2464,85.3623,56328.0
2021-08-09 13:50:00,88.46,88.58,88.46,88.54,32585.0,85.3912,85.5071,85.3912,85.4685,32585.0
2021-08-09 13:55:00,88.55,88.68,88.53,88.67,53568.0,85.4781,85.6036,85.4588,85.594,53568.0
2021-08-09 14:00:00,88.67,88.68,88.55,88.62,32929.0,85.594,85.6036,85.4781,85.5457,32929.0
2021-08-09 14:05:00,88.62,88.62,88.41,88.52,64663.0,85.5457,85.5457,85.343,85.4492,64663.0
2021-08-09 14:10:00,88.5,88.51,88.44,88.48,26547.0,85.4299,85.4395,85.3719,85.4105,26547.0
2021-08-09 14:15:00,88.43,88.52,88.4,88.51,32302.0,85.3623,85.4492,85.3333,85.4395,32302.0
2021-08-09 14:20:00,88.48,88.48,88.31,88.38,21413.0,85.4105,85.4105,85.2464,85.314,21413.0
2021-08-09 14:25:00,88.38,88.38,88.2,88.25,78985.0,85.314,85.314,85.1403,85.1885,78985.0
2021-08-09 14:30:00,88.26,88.54,88.26,88.53,67247.0,85.1982,85.4685,85.1982,85.4588,67247.0
2021-08-09 14:35:00,88.53,88.6,88.46,88.6,22915.0,85.4588,85.5264,85.3912,85.5264,22915.0
2021-08-09 14:40:00,88.59,88.62,88.33,88.33,75825.0,85.5167,85.5457,85.2658,85.2658,75825.0
2021-08-09 14:45:00,88.38,88.4,88.25,88.32,25905.0,85.314,85.3333,85.1885,85.2561,25905.0
2021-08-09 14:50:00,88.31,88.31,88.08,88.12,42064.0,85.2464,85.2464,85.0244,85.063,42064.0
2021-08-09 14:55:00,88.11,88.31,88.07,88.27,24700.0,85.0534,85.2464,85.0148,85.2078,24700.0
2021-08-09 15:00:00,88.25,88.35,88.22,88.23,21509.0,85.1885,85.2851,85.1596,85.1692,21509.0
2021-08-09 15:05:00,88.22,88.3,88.14,88.3,20276.0,85.1596,85.2368,85.0823,85.2368,20276.0
2021-08-09 15:10:00,88.3,88.35,88.2,88.31,77368.0,85.2368,85.2851,85.1403,85.2464,77368.0
2021-08-09 15:15:00,88.31,88.38,88.27,88.33,34383.0,85.2464,85.314,85.2078,85.2658,34383.0
2021-08-09 15:20:00,88.33,88.35,88.03,88.04,33132.0,85.2658,85.2851,84.9762,84.9858,33132.0
2021-08-09 15:25:00,88.04,88.09,87.98,88.06,90890.0,84.9858,85.0341,84.9279,85.0051,90890.0
2021-08-09 15:30:00,88.05,88.21,88.03,88.1,53319.0,84.9955,85.1499,84.9762,85.0437,53319.0
2021-08-09 15:35:00,88.1,88.22,88.09,88.21,16718.0,85.0437,85.1596,85.0341,85.1499,16718.0
2021-08-09 15:40:00,88.18,88.19,87.96,87.98,31602.0,85.121,85.1306,84.9086,84.9279,31602.0
2021-08-09 15:45:00,87.98,88.01,87.73,87.75,39993.0,84.9279,84.9569,84.6866,84.7059,39993.0
2021-08-09 15:50:00,87.7,87.76,87.41,87.45,78847.0,84.6576,84.7155,84.3777,84.4163,78847.0
2021-08-09 15:55:00,87.47,87.55,87.32,87.51,122514.0,84.4356,84.5128,84.2908,84.4742,122514.0
2021-08-10 09:30:00,88.03,88.5,87.48,87.75,203805.0,84.9762,85.4299,84.4452,84.7059,203805.0
2021-08-10 09:35:00,87.76,87.94,87.38,87.6,134965.0,84.7155,84.8893,84.3487,84.5611,134965.0
2021-08-10 09:40:00,87.59,87.89,87.25,87.33,196384.0,84.5514,84.841,84.2232,84.3004,196384.0
2021-08-10 09:45:00,87.34,87.35,86.53,86.74,426802.0,84.3101,84.3197,83.5282,83.7309,426802.0
2021-08-10 09:50:00,86.69,87.22,86.38,87.09,302857.0,83.6826,84.1943,83.3834,84.0688,302857.0
2021-08-10 09:55:00,87.13,87.59,86.85,87.1,298737.0,84.1074,84.5514,83.8371,84.0784,298737.0
2021-08-10 10:00:00,87.1,87.57,86.75,87.35,274785.0,84.0784,84.5321,83.7406,84.3197,274785.0
2021-08-10 10:05:00,87.34,87.61,87.03,87.55,257911.0,84.3101,84.5707,84.0109,84.5128,257911.0
2021-08-10 10:10:00,87.51,87.85,87.46,87.83,271522.0,84.4742,84.8024,84.4259,84.7831,271522.0
2021-08-10 10:15:00,87.82,88.13,87.76,87.77,225494.0,84.7734,85.0727,84.7155,84.7252,225494.0
2021-08-10 10:20:00,87.76,87.91,87.35,87.54,160010.0,84.7155,84.8603,84.3197,84.5032,160010.0
2021-08-10 10:25:00,87.55,87.79,87.5,87.73,82141.0,84.5128,84.7445,84.4645,84.6866,82141.0
2021-08-10 10:30:00,87.79,87.83,87.04,87.57,211637.0,84.7445,84.7831,84.0205,84.5321,211637.0
2021-08-10 10:35:00,87.54,87.82,87.33,87.76,84401.0,84.5032,84.7734,84.3004,84.7155,84401.0
2021-08-10 10:40:00,87.69,87.79,87.3,87.62,71326.0,84.648,84.7445,84.2715,84.5804,71326.0
2021-08-10 10:45:00,87.67,87.87,87.39,87.87,105142.0,84.6286,84.8217,84.3584,84.8217,105142.0
2021-08-10 10:50:00,87.88,88.0,87.48,87.65,103625.0,84.8314,84.9472,84.4452,84.6093,103625.0
2021-08-10 10:55:00,87.64,87.88,87.59,87.72,53472.0,84.5997,84.8314,84.5514,84.6769,53472.0
2021-08-10 11:00:00,87.73,87.75,87.42,87.61,49763.0,84.6866,84.7059,84.3873,84.5707,49763.0
2021-08-10 11:05:00,87.63,87.67,87.35,87.47,60910.0,84.59,84.6286,84.3197,84.4356,60910.0
2021-08-10 11:10:00,87.52,87.72,87.41,87.66,37531.0,84.4839,84.6769,84.3777,84.619,37531.0
2021-08-10 11:15:00,87.61,87.96,87.61,87.87,54693.0,84.5707,84.9086,84.5707,84.8217,54693.0
2021-08-10 11:20:00,87.89,88.12,87.82,88.07,119893.0,84.841,85.063,84.7734,85.0148,119893.0
2021-08-10 11:25:00,88.09,88.28,88.09,88.19,124616.0,85.0341,85.2175,85.0341,85.1306,124616.0
2021-08-10 11:30:00,88.2,88.38,88.06,88.35,197429.0,85.1403,85.314,85.0051,85.2851,197429.0
2021-08-10 11:35:00,88.33,88.57,88.33,88.43,139316.0,85.2658,85.4974,85.2658,85.3623,139316.0
2021-08-10 11:40:00,88.4,88.54,88.34,88.48,50432.0,85.3333,85.4685,85.2754,85.4105,50432.0
2021-08-10 11:45:00,88.48,88.53,88.32,88.5,56857.0,85.4105,85.4588,85.2561,85.4299,56857.0
2021-08-10 11:50:00,88.47,88.47,88.09,88.21,115624.0,85.4009,85.4009,85.0341,85.1499,115624.0
2021-08-10 11:55:00,88.24,88.31,88.12,88.23,46887.0,85.1789,85.2464,85.063,85.1692,46887.0
2021-08-10 12:00:00,88.24,88.27,88.08,88.11,66932.0,85.1789,85.2078,85.0244,85.0534,66932.0
2021-08-10 12:05:00,88.07,88.28,88.03,88.25,61270.0,85.0148,85.2175,84.9762,85.1885,61270.0
2021-08-10 12:10:00,88.25,88.39,88.21,88.22,47497.0,85.1885,85.3237,85.1499,85.1596,47497.0
2021-08-10 12:15:00,88.23,88.31,88.18,88.21,75576.0,85.1692,85.2464,85.121,85.1499,75576.0
2021-08-10 12:20:00,88.21,88.21,88.06,88.1,81682.0,85.1499,85.1499,85.0051,85.0437,81682.0
2021-08-10 12:25:00,88.09,88.28,88.09,88.14,54486.0,85.0341,85.2175,85.0341,85.0823,54486.0
2021-08-10 12:30:00,88.14,88.18,87.91,87.94,58939.0,85.0823,85.121,84.8603,84.8893,58939.0
2021-08-10 12:35:00,87.94,88.16,87.93,88.1,54693.0,84.8893,85.1017,84.8796,85.0437,54693.0
2021-08-10 12:40:00,88.08,88.11,87.94,87.98,37597.0,85.0244,85.0534,84.8893,84.9279,37597.0
2021-08-10 12:45:00,87.97,88.1,87.97,88.04,53485.0,84.9182,85.0437,84.9182,84.9858,53485.0
2021-08-10 12:50:00,88.03,88.23,87.95,88.21,48825.0,84.9762,85.1692,84.8989,85.1499,48825.0
2021-08-10 12:55:00,88.21,88.35,88.2,88.29,36581.0,85.1499,85.2851,85.1403,85.2271,36581.0
2021-08-10 13:00:00,88.3,88.37,88.21,88.23,50970.0,85.2368,85.3044,85.1499,85.1692,50970.0
2021-08-10 13:05:00,88.23,88.45,88.22,88.42,33022.0,85.1692,85.3816,85.1596,85.3526,33022.0
2021-08-10 13:10:00,88.43,88.53,88.43,88.51,55569.0,85.3623,85.4588,85.3623,85.4395,55569.0
2021-08-10 13:15:00,88.51,88.62,88.45,88.59,56657.0,85.4395,85.5457,85.3816,85.5167,56657.0
2021-08-10 13:20:00,88.6,88.75,88.54,88.73,61318.0,85.5264,85.6712,85.4685,85.6519,61318.0
2021-08-10 13:25:00,88.7,88.72,88.55,88.62,40531.0,85.6229,85.6422,85.4781,85.5457,40531.0
2021-08-10 13:30:00,88.64,88.71,88.52,88.63,64913.0,85.565,85.6326,85.4492,85.5553,64913.0
2021-08-10 13:35:00,88.61,88.68,88.43,88.46,66916.0,85.536,85.6036,85.3623,85.3912,66916.0
2021-08-10 13:40:00,88.46,88.55,88.37,88.38,90612.0,85.3912,85.4781,85.3044,85.314,90612.0
2021-08-10 13:45:00,88.36,88.41,87.98,88.12,104830.0,85.2947,85.343,84.9279,85.063,104830.0
2021-08-10 13:50:00,88.07,88.15,87.97,88.12,62176.0,85.0148,85.092,84.9182,85.063,62176.0
2021-08-10 13:55:00,88.13,88.23,88.13,88.16,45398.0,85.0727,85.1692,85.0727,85.1017,45398.0
2021-08-10 14:00:00,88.17,88.37,88.16,88.24,93777.0,85.1113,85.3044,85.1017,85.1789,93777.0
2021-08-10 14:05:00,88.23,88.26,88.02,88.05,70050.0,85.1692,85.1982,84.9665,84.9955,70050.0
2021-08-10 14:10:00,88.04,88.07,87.81,87.84,58184.0,84.9858,85.0148,84.7638,84.7928,58184.0
2021-08-10 14:15:00,87.84,87.96,87.72,87.84,65506.0,84.7928,84.9086,84.6769,84.7928,65506.0
2021-08-10 14:20:00,87.84,87.88,87.67,87.85,57785.0,84.7928,84.8314,84.6286,84.8024,57785.0
2021-08-10 14:25:00,87.86,87.98,87.83,87.9,29400.0,84.8121,84.9279,84.7831,84.8507,29400.0
2021-08-10 14:30:00,87.9,88.11,87.9,88.1,33935.0,84.8507,85.0534,84.8507,85.0437,33935.0
2021-08-10 14:35:00,88.09,88.11,87.9,88.01,30562.0,85.0341,85.0534,84.8507,84.9569,30562.0
2021-08-10 14:40:00,88.01,88.13,88.0,88.13,37313.0,84.9569,85.0727,84.9472,85.0727,37313.0
2021-08-10 14:45:00,88.12,88.19,88.08,88.16,25416.0,85.063,85.1306,85.0244,85.1017,25416.0
2021-08-10 14:50:00,88.17,88.3,88.09,88.24,59492.0,85.1113,85.2368,85.0341,85.1789,59492.0
2021-08-10 14:55:00,88.24,88.31,88.15,88.16,55418.0,85.1789,85.2464,85.092,85.1017,55418.0
2021-08-10 15:00:00,88.16,88.23,88.1,88.17,72873.0,85.1017,85.1692,85.0437,85.1113,72873.0
2021-08-10 15:05:00,88.16,88.21,88.02,88.13,63477.0,85.1017,85.1499,84.9665,85.0727,63477.0
2021-08-10 15:10:00,88.15,88.19,88.03,88.07,78561.0,85.092,85.1306,84.9762,85.0148,78561.0
2021-08-10 15:15:00,88.06,88.09,87.94,88.06,86807.0,85.0051,85.0341,84.8893,85.0051,86807.0
2021-08-10 15:20:00,88.08,88.22,88.07,88.11,66791.0,85.0244,85.1596,85.0148,85.0534,66791.0
2021-08-10 15:25:00,88.14,88.18,88.09,88.17,42185.0,85.0823,85.121,85.0341,85.1113,42185.0
2021-08-10 15:30:00,88.18,88.24,88.11,88.22,101020.0,85.121,85.1789,85.0534,85.1596,101020.0
2021-08-10 15:35:00,88.22,88.24,87.94,87.96,71212.0,85.1596,85.1789,84.8893,84.9086,71212.0
2021-08-10 15:40:00,87.99,88.06,87.92,87.97,60315.0,84.9375,85.0051,84.87,84.9182,60315.0
2021-08-10 15:45:00,87.97,88.05,87.8,87.81,62562.0,84.9182,84.9955,84.7541,84.7638,62562.0
2021-08-10 15:50:00,87.81,88.04,87.69,87.89,98180.0,84.7638,84.9858,84.648,84.841,98180.0
2021-08-10 15:55:00,87.87,88.08,87.74,88.04,107446.0,84.8217,85.0244,84.6962,84.9858,107446.0
2021-08-11 09:30:00,88.49,88.56,86.66,86.81,276868.0,85.4202,85.4878,83.6537,83.7985,276868.0
2021-08-11 09:35:00,86.79,86.94,86.28,86.82,441110.0,83.7792,83.924,83.2869,83.8081,441110.0
2021-08-11 09:40:00,86.81,87.38,86.49,87.23,351442.0,83.7985,84.3487,83.4896,84.2039,351442.0
2021-08-11 09:45:00,87.24,87.57,86.88,87.45,133367.0,84.2136,84.5321,83.8661,84.4163,133367.0
2021-08-11 09:50:00,87.44,87.67,87.12,87.2,90092.0,84.4066,84.6286,84.0977,84.175,90092.0
2021-08-11 09:55:00,87.18,87.36,86.78,87.35,128011.0,84.1556,84.3294,83.7695,84.3197,128011.0
2021-08-11 10:00:00,87.35,87.58,87.08,87.19,105293.0,84.3197,84.5418,84.0591,84.1653,105293.0
2021-08-11 10:05:00,87.18,87.55,87.04,87.06,138282.0,84.1556,84.5128,84.0205,84.0398,138282.0
2021-08-11 10:10:00,87.05,87.5,87.04,87.26,73525.0,84.0302,84.4645,84.0205,84.2329,73525.0
2021-08-11 10:15:00,87.21,87.22,86.88,87.15,77206.0,84.1846,84.1943,83.8661,84.1267,77206.0
2021-08-11 10:20:00,87.15,87.4,86.81,87.12,91596.0,84.1267,84.368,83.7985,84.0977,91596.0
2021-08-11 10:25:00,87.14,87.17,86.66,86.91,106263.0,84.117,84.146,83.6537,83.895,106263.0
2021-08-11 10:30:00,86.93,87.1,86.48,86.67,152144.0,83.9143,84.0784,83.4799,83.6633,152144.0
2021-08-11 10:35:00,86.7,86.96,86.53,86.78,99322.0,83.6923,83.9433,83.5282,83.7695,99322.0
2021-08-11 10:40:00,86.72,87.54,86.71,87.54,204880.0,83.7116,84.5032,83.702,84.5032,204880.0
2021-08-11 10:45:00,87.51,87.65,87.26,87.45,158022.0,84.4742,84.6093,84.2329,84.4163,158022.0
2021-08-11 10:50:00,87.49,87.6,87.19,87.33,60271.0,84.4549,84.5611,84.1653,84.3004,60271.0
2021-08-11 10:55:00,87.25,87.25,86.71,86.78,85297.0,84.2232,84.2232,83.702,83.7695,85297.0
2021-08-11 11:00:00,86.91,86.92,86.38,86.58,181726.0,83.895,83.9047,83.3834,83.5765,181726.0
2021-08-11 11:05:00,86.5,86.63,86.05,86.26,146548.0,83.4992,83.6247,83.0648,83.2676,146548.0
2021-08-11 11:10:00,86.29,86.53,86.1,86.16,125953.0,83.2965,83.5282,83.1131,83.171,125953.0
2021-08-11 11:15:00,86.17,86.17,85.73,86.15,169386.0,83.1807,83.1807,82.7559,83.1614,169386.0
2021-08-11 11:20:00,86.16,86.71,86.09,86.69,116971.0,83.171,83.702,83.1035,83.6826,116971.0
2021-08-11 11:25:00,86.71,86.71,86.29,86.29,67968.0,83.702,83.702,83.2965,83.2965,67968.0
2021-08-11 11:30:00,86.28,86.7,86.14,86.65,58902.0,83.2869,83.6923,83.1517,83.644,58902.0
2021-08-11 11:35:00,86.62,86.63,86.34,86.42,43371.0,83.6151,83.6247,83.3448,83.422,43371.0
2021-08-11 11:40:00,86.43,86.54,86.13,86.13,57416.0,83.4317,83.5378,83.1421,83.1421,57416.0
2021-08-11 11:45:00,86.12,86.2,85.81,85.86,90520.0,83.1324,83.2096,82.8332,82.8814,90520.0
2021-08-11 11:50:00,85.84,85.85,85.5,85.77,124940.0,82.8621,82.8718,82.5339,82.7946,124940.0
2021-08-11 11:55:00,85.76,86.1,85.73,85.96,71614.0,82.7849,83.1131,82.7559,82.978,71614.0
2021-08-11 12:00:00,85.98,86.37,85.93,86.34,75111.0,82.9973,83.3737,82.949,83.3448,75111.0
2021-08-11 12:05:00,86.34,86.49,86.33,86.39,56945.0,83.3448,83.4896,83.3351,83.3931,56945.0
2021-08-11 12:10:00,86.4,86.44,86.16,86.41,31823.0,83.4027,83.4413,83.171,83.4124,31823.0
2021-08-11 12:15:00,86.42,86.61,86.38,86.4,65375.0,83.422,83.6054,83.3834,83.4027,65375.0
2021-08-11 12:20:00,86.39,86.67,86.3,86.61,55071.0,83.3931,83.6633,83.3062,83.6054,55071.0
2021-08-11 12:25:00,86.64,86.79,86.59,86.65,57807.0,83.6344,83.7792,83.5861,83.644,57807.0
2021-08-11 12:30:00,86.66,86.97,86.61,86.87,78660.0,83.6537,83.9529,83.6054,83.8564,78660.0
2021-08-11 12:35:00,86.89,87.07,86.78,86.98,96818.0,83.8757,84.0495,83.7695,83.9626,96818.0
2021-08-11 12:40:00,86.98,87.07,86.94,86.95,51396.0,83.9626,84.0495,83.924,83.9336,51396.0
2021-08-11 12:45:00,86.94,87.02,86.91,86.94,40502.0,83.924,84.0012,83.895,83.924,40502.0
2021-08-11 12:50:00,86.97,87.12,86.88,87.06,59546.0,83.9529,84.0977,83.8661,84.0398,59546.0
2021-08-11 12:55:00,87.07,87.22,86.99,87.06,64039.0,84.0495,84.1943,83.9722,84.0398,64039.0
2021-08-11 13:00:00,87.05,87.45,86.95,87.19,168193.0,84.0302,84.4163,83.9336,84.1653,168193.0
2021-08-11 13:05:00,87.23,87.48,87.2,87.42,55559.0,84.2039,84.4452,84.175,84.3873,55559.0
2021-08-11 13:10:00,87.46,87.51,87.33,87.37,72601.0,84.4259,84.4742,84.3004,84.3391,72601.0
2021-08-11 13:15:00,87.38,87.64,87.38,87.48,128470.0,84.3487,84.5997,84.3487,84.4452,128470.0
2021-08-11 13:20:00,87.49,87.51,87.32,87.47,38812.0,84.4549,84.4742,84.2908,84.4356,38812.0
2021-08-11 13:25:00,87.48,87.57,87.43,87.55,15651.0,84.4452,84.5321,84.397,84.5128,15651.0
2021-08-11 13:30:00,87.51,87.64,87.4,87.46,22485.0,84.4742,84.5997,84.368,84.4259,22485.0
2021-08-11 13:35:00,87.49,87.52,87.37,87.42,42078.0,84.4549,84.4839,84.3391,84.3873,42078.0
2021-08-11 13:40:00,87.48,87.75,87.46,87.56,66143.0,84.4452,84.7059,84.4259,84.5225,66143.0
2021-08-11 13:45:00,87.57,87.71,87.57,87.65,28923.0,84.5321,84.6673,84.5321,84.6093,28923.0
2021-08-11 13:50:00,87.66,87.68,87.5,87.57,12219.0,84.619,84.6383,84.4645,84.5321,12219.0
2021-08-11 13:55:00,87.55,87.69,87.53,87.53,63764.0,84.5128,84.648,84.4935,84.4935,63764.0
2021-08-11 14:00:00,87.57,87.68,87.44,87.62,38965.0,84.5321,84.6383,84.4066,84.5804,38965.0
2021-08-11 14:05:00,87.61,88.04,87.6,87.95,189525.0,84.5707,84.9858,84.5611,84.8989,189525.0
2021-08-11 14:10:00,88.01,88.08,87.91,88.04,120849.0,84.9569,85.0244,84.8603,84.9858,120849.0
2021-08-11 14:15:00,88.05,88.15,87.96,87.96,89398.0,84.9955,85.092,84.9086,84.9086,89398.0
2021-08-11 14:20:00,87.96,88.06,87.89,87.98,115484.0,84.9086,85.0051,84.841,84.9279,115484.0
2021-08-11 14:25:00,87.95,88.12,87.9,88.05,43045.0,84.8989,85.063,84.8507,84.9955,43045.0
2021-08-11 14:30:00,88.08,88.35,88.07,88.21,86920.0,85.0244,85.2851,85.0148,85.1499,86920.0
2021-08-11 14:35:00,88.2,88.21,88.08,88.08,40701.0,85.1403,85.1499,85.0244,85.0244,40701.0
2021-08-11 14:40:00,88.08,88.23,88.02,88.09,66563.0,85.0244,85.1692,84.9665,85.0341,66563.0
2021-08-11 14:45:00,88.09,88.31,88.07,88.29,39824.0,85.0341,85.2464,85.0148,85.2271,39824.0
2021-08-11 14:50:00,88.32,88.41,88.28,88.37,61092.0,85.2561,85.343,85.2175,85.3044,61092.0
2021-08-11 14:55:00,88.36,88.62,88.35,88.49,127296.0,85.2947,85.5457,85.2851,85.4202,127296.0
2021-08-11 15:00:00,88.49,88.61,88.44,88.47,61415.0,85.4202,85.536,85.3719,85.4009,61415.0
2021-08-11 15:05:00,88.49,88.59,88.39,88.59,48391.0,85.4202,85.5167,85.3237,85.5167,48391.0
2021-08-11 15:10:00,88.59,88.68,88.51,88.55,76514.0,85.5167,85.6036,85.4395,85.4781,76514.0
2021-08-11 15:15:00,88.55,88.55,88.43,88.51,76675.0,85.4781,85.4781,85.3623,85.4395,76675.0
2021-08-11 15:20:00,88.52,88.61,88.41,88.49,64504.0,85.4492,85.536,85.343,85.4202,64504.0
2021-08-11 15:25:00,88.47,88.75,88.46,88.73,86133.0,85.4009,85.6712,85.3912,85.6519,86133.0
2021-08-11 15:30:00,88.72,88.74,88.57,88.64,57311.0,85.6422,85.6615,85.4974,85.565,57311.0
2021-08-11 15:35:00,88.6,88.68,88.48,88.65,42551.0,85.5264,85.6036,85.4105,85.5747,42551.0
2021-08-11 15:40:00,88.65,88.77,88.64,88.77,85413.0,85.5747,85.6905,85.565,85.6905,85413.0
2021-08-11 15:45:00,88.78,88.99,88.78,88.93,86212.0,85.7001,85.9029,85.7001,85.8449,86212.0
2021-08-11 15:50:00,88.9,89.1,88.85,88.91,270856.0,85.816,86.009,85.7677,85.8256,270856.0
2021-08-11 15:55:00,88.91,89.33,88.88,89.28,271353.0,85.8256,86.2311,85.7967,86.1828,271353.0
2021-08-12 09:30:00,89.41,89.41,88.0,88.87,231525.0,86.3083,86.3083,84.9472,85.787,231525.0
2021-08-12 09:35:00,88.87,89.15,88.58,88.75,191436.0,85.787,86.0573,85.5071,85.6712,191436.0
2021-08-12 09:40:00,88.81,89.28,88.69,88.91,171809.0,85.7291,86.1828,85.6133,85.8256,171809.0
2021-08-12 09:45:00,88.95,89.07,88.36,88.46,100765.0,85.8642,85.9801,85.2947,85.3912,100765.0
2021-08-12 09:50:00,88.43,88.43,87.62,87.65,165819.0,85.3623,85.3623,84.5804,84.6093,165819.0
2021-08-12 09:55:00,87.66,88.48,87.49,88.47,352598.0,84.619,85.4105,84.4549,85.4009,352598.0
2021-08-12 10:00:00,88.5,88.54,87.93,88.14,154975.0,85.4299,85.4685,84.8796,85.0823,154975.0
2021-08-12 10:05:00,88.14,88.15,87.61,87.84,82323.0,85.0823,85.092,84.5707,84.7928,82323.0
2021-08-12 10:10:00,87.9,87.99,87.46,87.72,182703.0,84.8507,84.9375,84.4259,84.6769,182703.0
2021-08-12 10:15:00,87.69,87.76,87.26,87.56,197286.0,84.648,84.7155,84.2329,84.5225,197286.0
2021-08-12 10:20:00,87.57,87.99,87.52,87.94,120360.0,84.5321,84.9375,84.4839,84.8893,120360.0
2021-08-12 10:25:00,88.0,88.03,87.69,87.84,148905.0,84.9472,84.9762,84.648,84.7928,148905.0
2021-08-12 10:30:00,87.83,87.89,87.41,87.44,150151.0,84.7831,84.841,84.3777,84.4066,150151.0
2021-08-12 10:35:00,87.43,87.69,87.14,87.66,167156.0,84.397,84.648,84.117,84.619,167156.0
2021-08-12 10:40:00,87.65,87.73,87.4,87.42,90144.0,84.6093,84.6866,84.368,84.3873,90144.0
2021-08-12 10:45:00,87.4,87.69,87.18,87.68,100694.0,84.368,84.648,84.1556,84.6383,100694.0
2021-08-12 10:50:00,87.69,87.78,87.25,87.34,72625.0,84.648,84.7348,84.2232,84.3101,72625.0
2021-08-12 10:55:00,87.31,87.57,87.2,87.42,112111.0,84.2811,84.5321,84.175,84.3873,112111.0
2021-08-12 11:00:00,87.41,87.41,87.0,87.27,168547.0,84.3777,84.3777,83.9819,84.2425,168547.0
2021-08-12 11:05:00,87.27,87.31,86.95,87.23,166674.0,84.2425,84.2811,83.9336,84.2039,166674.0
2021-08-12 11:10:00,87.22,87.38,87.09,87.29,93117.0,84.1943,84.3487,84.0688,84.2618,93117.0
2021-08-12 11:15:00,87.26,87.73,87.22,87.7,146544.0,84.2329,84.6866,84.1943,84.6576,146544.0
2021-08-12 11:20:00,87.69,87.76,87.58,87.62,93238.0,84.648,84.7155,84.5418,84.5804,93238.0
2021-08-12 11:25:00,87.59,87.95,87.54,87.84,127607.0,84.5514,84.8989,84.5032,84.7928,127607.0
2021-08-12 11:30:00,87.83,87.83,87.53,87.62,104745.0,84.7831,84.7831,84.4935,84.5804,104745.0
2021-08-12 11:35:00,87.58,87.88,87.54,87.76,89439.0,84.5418,84.8314,84.5032,84.7155,89439.0
2021-08-12 11:40:00,87.76,87.76,87.56,87.64,85671.0,84.7155,84.7155,84.5225,84.5997,85671.0
2021-08-12 11:45:00,87.65,87.68,87.43,87.64,65192.0,84.6093,84.6383,84.397,84.5997,65192.0
2021-08-12 11:50:00,87.66,87.79,87.5,87.67,44929.0,84.619,84.7445,84.4645,84.6286,44929.0
2021-08-12 11:55:00,87.68,87.92,87.61,87.9,46812.0,84.6383,84.87,84.5707,84.8507,46812.0
2021-08-12 12:00:00,87.9,88.15,87.89,88.09,76880.0,84.8507,85.092,84.841,85.0341,76880.0
2021-08-12 12:05:00,88.12,88.23,88.02,88.17,47344.0,85.063,85.1692,84.9665,85.1113,47344.0
2021-08-12 12:10:00,88.18,88.26,88.05,88.22,50036.0,85.121,85.1982,84.9955,85.1596,50036.0
2021-08-12 12:15:00,88.21,88.31,88.15,88.27,48242.0,85.1499,85.2464,85.092,85.2078,48242.0
2021-08-12 12:20:00,88.25,88.27,88.12,88.23,32925.0,85.1885,85.2078,85.063,85.1692,32925.0
2021-08-12 12:25:00,88.22,88.38,88.18,88.31,52455.0,85.1596,85.314,85.121,85.2464,52455.0
2021-08-12 12:30:00,88.32,88.39,88.28,88.31,26526.0,85.2561,85.3237,85.2175,85.2464,26526.0
2021-08-12 12:35:00,88.32,88.38,88.25,88.33,47278.0,85.2561,85.314,85.1885,85.2658,47278.0
2021-08-12 12:40:00,88.33,88.36,88.22,88.27,56392.0,85.2658,85.2947,85.1596,85.2078,56392.0
2021-08-12 12:45:00,88.3,88.34,88.16,88.23,85715.0,85.2368,85.2754,85.1017,85.1692,85715.0
2021-08-12 12:50:00,88.24,88.27,88.0,88.0,65647.0,85.1789,85.2078,84.9472,84.9472,65647.0
2021-08-12 12:55:00,88.0,88.13,87.94,88.1,55957.0,84.9472,85.0727,84.8893,85.0437,55957.0
2021-08-12 13:00:00,88.09,88.17,87.96,88.04,95361.0,85.0341,85.1113,84.9086,84.9858,95361.0
2021-08-12 13:05:00,88.04,88.17,87.94,88.0,96160.0,84.9858,85.1113,84.8893,84.9472,96160.0
2021-08-12 13:10:00,87.99,88.01,87.58,87.63,89448.0,84.9375,84.9569,84.5418,84.59,89448.0
2021-08-12 13:15:00,87.63,87.9,87.62,87.74,61375.0,84.59,84.8507,84.5804,84.6962,61375.0
2021-08-12 13:20:00,87.73,87.75,87.54,87.55,47539.0,84.6866,84.7059,84.5032,84.5128,47539.0
2021-08-12 13:25:00,87.56,87.71,87.51,87.55,32402.0,84.5225,84.6673,84.4742,84.5128,32402.0
2021-08-12 13:30:00,87.54,87.63,87.49,87.55,66966.0,84.5032,84.59,84.4549,84.5128,66966.0
2021-08-12 13:35:00,87.53,87.69,87.44,87.63,77171.0,84.4935,84.648,84.4066,84.59,77171.0
2021-08-12 13:40:00,87.63,87.76,87.54,87.72,94986.0,84.59,84.7155,84.5032,84.6769,94986.0
2021-08-12 13:45:00,87.72,87.75,87.61,87.67,77485.0,84.6769,84.7059,84.5707,84.6286,77485.0
2021-08-12 13:50:00,87.67,87.68,87.55,87.61,64341.0,84.6286,84.6383,84.5128,84.5707,64341.0
2021-08-12 13:55:00,87.63,87.77,87.62,87.7,51942.0,84.59,84.7252,84.5804,84.6576,51942.0
2021-08-12 14:00:00,87.69,87.79,87.51,87.78,93483.0,84.648,84.7445,84.4742,84.7348,93483.0
2021-08-12 14:05:00,87.8,87.97,87.77,87.97,70407.0,84.7541,84.9182,84.7252,84.9182,70407.0
2021-08-12 14:10:00,87.97,88.11,87.93,88.11,50363.0,84.9182,85.0534,84.8796,85.0534,50363.0
2021-08-12 14:15:00,88.11,88.18,88.01,88.18,75619.0,85.0534,85.121,84.9569,85.121,75619.0
2021-08-12 14:20:00,88.17,88.4,88.15,88.37,91087.0,85.1113,85.3333,85.092,85.3044,91087.0
2021-08-12 14:25:00,88.39,88.39,88.17,88.28,71750.0,85.3237,85.3237,85.1113,85.2175,71750.0
2021-08-12 14:30:00,88.29,88.32,88.18,88.25,44307.0,85.2271,85.2561,85.121,85.1885,44307.0
2021-08-12 14:35:00,88.23,88.48,88.2,88.45,49209.0,85.1692,85.4105,85.1403,85.3816,49209.0
2021-08-12 14:40:00,88.46,88.64,88.44,88.59,94954.0,85.3912,85.565,85.3719,85.5167,94954.0
2021-08-12 14:45:00,88.58,88.65,88.53,88.58,44391.0,85.5071,85.5747,85.4588,85.5071,44391.0
2021-08-12 14:50:00,88.53,88.53,88.37,88.5,53687.0,85.4588,85.4588,85.3044,85.4299,53687.0
2021-08-12 14:55:00,88.5,88.52,88.39,88.46,31899.0,85.4299,85.4492,85.3237,85.3912,31899.0
2021-08-12 15:00:00,88.44,88.66,88.43,88.58,68194.0,85.3719,85.5843,85.3623,85.5071,68194.0
2021-08-12 15:05:00,88.56,88.73,88.53,88.65,66113.0,85.4878,85.6519,85.4588,85.5747,66113.0
2021-08-12 15:10:00,88.65,88.8,88.58,88.8,74991.0,85.5747,85.7194,85.5071,85.7194,74991.0
2021-08-12 15:15:00,88.81,88.81,88.49,88.55,67878.0,85.7291,85.7291,85.4202,85.4781,67878.0
2021-08-12 15:20:00,88.55,88.56,88.43,88.48,65996.0,85.4781,85.4878,85.3623,85.4105,65996.0
2021-08-12 15:25:00,88.49,88.5,88.2,88.2,58549.0,85.4202,85.4299,85.1403,85.1403,58549.0
2021-08-12 15:30:00,88.21,88.58,88.21,88.57,93494.0,85.1499,85.5071,85.1499,85.4974,93494.0
2021-08-12 15:35:00,88.57,88.73,88.53,88.71,74573.0,85.4974,85.6519,85.4588,85.6326,74573.0
2021-08-12 15:40:00,88.7,88.72,88.54,88.57,69154.0,85.6229,85.6422,85.4685,85.4974,69154.0
2021-08-12 15:45:00,88.52,88.7,88.5,88.63,77300.0,85.4492,85.6229,85.4299,85.5553,77300.0
2021-08-12 15:50:00,88.55,88.88,88.53,88.85,125080.0,85.4781,85.7967,85.4588,85.7677,125080.0
2021-08-12 15:55:00,88.85,88.88,88.45,88.6,206961.0,85.7677,85.7967,85.3816,85.5264,206961.0
2021-08-13 09:30:00,88.42,88.82,87.63,87.78,203464.0,85.3526,85.7388,84.59,84.7348,203464.0
2021-08-13 09:35:00,87.81,88.08,87.52,87.84,145351.0,84.7638,85.0244,84.4839,84.7928,145351.0
2021-08-13 09:40:00,87.82,88.08,87.53,87.83,155733.0,84.7734,85.0244,84.4935,84.7831,155733.0
2021-08-13 09:45:00,87.86,87.93,87.37,87.66,112284.0,84.8121,84.8796,84.3391,84.619,112284.0
2021-08-13 09:50:00,87.6,87.6,86.87,86.98,260050.0,84.5611,84.5611,83.8564,83.9626,260050.0
2021-08-13 09:55:00,86.99,87.42,86.86,87.12,174081.0,83.9722,84.3873,83.8467,84.0977,174081.0
2021-08-13 10:00:00,87.08,87.22,86.31,86.35,279805.0,84.0591,84.1943,83.3158,83.3544,279805.0
2021-08-13 10:05:00,86.34,86.79,86.22,86.73,282363.0,83.3448,83.7792,83.229,83.7213,282363.0
2021-08-13 10:10:00,86.75,87.12,86.68,86.75,188759.0,83.7406,84.0977,83.673,83.7406,188759.0
2021-08-13 10:15:00,86.68,87.27,86.57,87.14,171183.0,83.673,84.2425,83.5668,84.117,171183.0
2021-08-13 10:20:00,87.1,87.33,86.87,86.87,118219.0,84.0784,84.3004,83.8564,83.8564,118219.0
2021-08-13 10:25:00,86.84,86.89,86.52,86.85,226604.0,83.8274,83.8757,83.5185,83.8371,226604.0
2021-08-13 10:30:00,86.89,87.03,86.65,86.85,87934.0,83.8757,84.0109,83.644,83.8371,87934.0
2021-08-13 10:35:00,86.84,87.13,86.68,86.96,115259.0,83.8274,84.1074,83.673,83.9433,115259.0
2021-08-13 10:40:00,86.95,86.98,86.52,86.58,94223.0,83.9336,83.9626,83.5185,83.5765,94223.0
2021-08-13 10:45:00,86.57,87.03,86.53,86.94,71177.0,83.5668,84.0109,83.5282,83.924,71177.0
2021-08-13 10:50:00,86.97,87.09,86.85,86.9,88860.0,83.9529,84.0688,83.8371,83.8854,88860.0
2021-08-13 10:55:00,86.88,87.19,86.84,87.17,75500.0,83.8661,84.1653,83.8274,84.146,75500.0
2021-08-13 11:00:00,87.17,87.24,87.01,87.08,74530.0,84.146,84.2136,83.9915,84.0591,74530.0
2021-08-13 11:05:00,87.07,87.12,86.9,86.96,55642.0,84.0495,84.0977,83.8854,83.9433,55642.0
2021-08-13 11:10:00,86.93,87.34,86.92,87.19,101611.0,83.9143,84.3101,83.9047,84.1653,101611.0
2021-08-13 11:15:00,87.21,87.31,87.08,87.19,80018.0,84.1846,84.2811,84.0591,84.1653,80018.0
2021-08-13 11:20:00,87.19,87.24,87.0,87.14,76584.0,84.1653,84.2136,83.9819,84.117,76584.0
2021-08-13 11:25:00,87.13,87.2,86.93,86.96,47229.0,84.1074,84.175,83.9143,83.9433,47229.0
2021-08-13 11:30:00,86.98,87.37,86.97,87.35,49555.0,83.9626,84.3391,83.9529,84.3197,49555.0
2021-08-13 11:35:00,87.36,87.36,87.19,87.24,53050.0,84.3294,84.3294,84.1653,84.2136,53050.0
2021-08-13 11:40:00,87.26,87.26,87.09,87.2,86970.0,84.2329,84.2329,84.0688,84.175,86970.0
2021-08-13 11:45:00,87.2,87.43,87.2,87.32,56173.0,84.175,84.397,84.175,84.2908,56173.0
2021-08-13 11:50:00,87.32,87.36,87.12,87.17,79002.0,84.2908,84.3294,84.0977,84.146,79002.0
2021-08-13 11:55:00,87.16,87.27,87.1,87.18,34176.0,84.1363,84.2425,84.0784,84.1556,34176.0
2021-08-13 12:00:00,87.22,87.43,87.21,87.38,44908.0,84.1943,84.397,84.1846,84.3487,44908.0
2021-08-13 12:05:00,87.33,87.33,87.13,87.13,76630.0,84.3004,84.3004,84.1074,84.1074,76630.0
2021-08-13 12:10:00,87.15,87.29,87.1,87.27,89012.0,84.1267,84.2618,84.0784,84.2425,89012.0
2021-08-13 12:15:00,87.25,87.38,87.21,87.26,39320.0,84.2232,84.3487,84.1846,84.2329,39320.0
2021-08-13 12:20:00,87.24,87.28,87.14,87.19,30217.0,84.2136,84.2522,84.117,84.1653,30217.0
2021-08-13 12:25:00,87.18,87.27,87.13,87.18,38300.0,84.1556,84.2425,84.1074,84.1556,38300.0
2021-08-13 12:30:00,87.17,87.28,86.94,86.96,74434.0,84.146,84.2522,83.924,83.9433,74434.0
2021-08-13 12:35:00,86.97,87.16,86.97,87.12,47551.0,83.9529,84.1363,83.9529,84.0977,47551.0
2021-08-13 12:40:00,87.14,87.19,87.09,87.1,45012.0,84.117,84.1653,84.0688,84.0784,45012.0
2021-08-13 12:45:00,87.09,87.17,87.08,87.12,26480.0,84.0688,84.146,84.0591,84.0977,26480.0
2021-08-13 12:50:00,87.12,87.13,87.01,87.02,30209.0,84.0977,84.1074,83.9915,84.0012,30209.0
2021-08-13 12:55:00,87.02,87.07,86.98,87.0,29334.0,84.0012,84.0495,83.9626,83.9819,29334.0
2021-08-13 13:00:00,86.98,87.07,86.92,86.92,45844.0,83.9626,84.0495,83.9047,83.9047,45844.0
2021-08-13 13:05:00,86.92,86.94,86.79,86.85,45073.0,83.9047,83.924,83.7792,83.8371,45073.0
2021-08-13 13:10:00,86.87,86.96,86.85,86.96,41757.0,83.8564,83.9433,83.8371,83.9433,41757.0
2021-08-13 13:15:00,86.96,87.13,86.96,87.02,43642.0,83.9433,84.1074,83.9433,84.0012,43642.0
2021-08-13 13:20:00,87.03,87.12,87.0,87.07,47111.0,84.0109,84.0977,83.9819,84.0495,47111.0
2021-08-13 13:25:00,87.06,87.06,86.98,87.05,31978.0,84.0398,84.0398,83.9626,84.0302,31978.0
2021-08-13 13:30:00,87.05,87.09,86.99,87.03,26924.0,84.0302,84.0688,83.9722,84.0109,26924.0
2021-08-13 13:35:00,87.03,87.09,86.95,86.96,29419.0,84.0109,84.0688,83.9336,83.9433,29419.0
2021-08-13 13:40:00,86.95,87.05,86.93,87.01,28887.0,83.9336,84.0302,83.9143,83.9915,28887.0
2021-08-13 13:45:00,87.01,87.2,87.0,87.14,56865.0,83.9915,84.175,83.9819,84.117,56865.0
2021-08-13 13:50:00,87.12,87.16,87.01,87.08,42719.0,84.0977,84.1363,83.9915,84.0591,42719.0
2021-08-13 13:55:00,87.08,87.1,87.04,87.07,21317.0,84.0591,84.0784,84.0205,84.0495,21317.0
2021-08-13 14:00:00,87.07,87.16,87.01,87.07,27877.0,84.0495,84.1363,83.9915,84.0495,27877.0
2021-08-13 14:05:00,87.08,87.11,87.0,87.04,28217.0,84.0591,84.0881,83.9819,84.0205,28217.0
2021-08-13 14:10:00,87.03,87.05,86.95,86.97,31362.0,84.0109,84.0302,83.9336,83.9529,31362.0
2021-08-13 14:15:00,86.95,86.95,86.8,86.86,45623.0,83.9336,83.9336,83.7888,83.8467,45623.0
2021-08-13 14:20:00,86.85,86.88,86.74,86.76,40788.0,83.8371,83.8661,83.7309,83.7502,40788.0
2021-08-13 14:25:00,86.77,86.78,86.64,86.7,73687.0,83.7599,83.7695,83.6344,83.6923,73687.0
2021-08-13 14:30:00,86.69,86.72,86.59,86.63,59184.0,83.6826,83.7116,83.5861,83.6247,59184.0
2021-08-13 14:35:00,86.63,86.64,86.5,86.52,89322.0,83.6247,83.6344,83.4992,83.5185,89322.0
2021-08-13 14:40:00,86.53,86.57,86.06,86.17,183680.0,83.5282,83.5668,83.0745,83.1807,183680.0
2021-08-13 14:45:00,86.15,86.18,86.02,86.02,103917.0,83.1614,83.1903,83.0359,83.0359,103917.0
2021-08-13 14:50:00,86.03,86.13,85.87,86.11,122653.0,83.0455,83.1421,82.8911,83.1228,122653.0
2021-08-13 14:55:00,86.1,86.33,86.09,86.27,108859.0,83.1131,83.3351,83.1035,83.2772,108859.0
2021-08-13 15:00:00,86.27,86.28,86.11,86.22,100900.0,83.2772,83.2869,83.1228,83.229,100900.0
2021-08-13 15:05:00,86.22,86.24,86.13,86.2,49357.0,83.229,83.2483,83.1421,83.2096,49357.0
2021-08-13 15:10:00,86.19,86.22,86.04,86.22,67784.0,83.2,83.229,83.0552,83.229,67784.0
2021-08-13 15:15:00,86.22,86.43,86.14,86.43,89827.0,83.229,83.4317,83.1517,83.4317,89827.0
2021-08-13 15:20:00,86.42,86.48,86.33,86.35,93625.0,83.422,83.4799,83.3351,83.3544,93625.0
2021-08-13 15:25:00,86.35,86.38,86.02,86.05,88084.0,83.3544,83.3834,83.0359,83.0648,88084.0
2021-08-13 15:30:00,86.03,86.03,85.75,85.87,147976.0,83.0455,83.0455,82.7753,82.8911,147976.0
2021-08-13 15:35:00,85.86,86.12,85.86,86.09,105466.0,82.8814,83.1324,82.8814,83.1035,105466.0
2021-08-13 15:40:00,86.08,86.16,86.0,86.01,88023.0,83.0938,83.171,83.0166,83.0262,88023.0
2021-08-13 15:45:00,86.01,86.03,85.87,85.92,91071.0,83.0262,83.0455,82.8911,82.9394,91071.0
2021-08-13 15:50:00,85.89,85.95,85.78,85.89,129257.0,82.9104,82.9683,82.8042,82.9104,129257.0
2021-08-13 15:55:00,85.89,86.21,85.82,86.17,243270.0,82.9104,83.2193,82.8428,83.1807,243270.0
2021-08-16 09:30:00,84.68,85.04,82.94,82.95,431460.0,81.7424,82.0899,80.0627,80.0724,431460.0
2021-08-16 09:35:00,82.94,82.96,82.48,82.85,306613.0,80.0627,80.082,79.6187,79.9759,306613.0
2021-08-16 09:40:00,82.82,82.87,82.33,82.7,281073.0,79.9469,79.9952,79.4739,79.8311,281073.0
2021-08-16 09:45:00,82.71,83.09,82.39,83.06,311386.0,79.8407,80.2075,79.5318,80.1786,311386.0
2021-08-16 09:50:00,83.06,83.08,82.44,82.9,277778.0,80.1786,80.1979,79.5801,80.0241,277778.0
2021-08-16 09:55:00,82.79,82.81,82.19,82.46,221507.0,79.9179,79.9372,79.3388,79.5994,221507.0
2021-08-16 10:00:00,82.41,83.0,82.24,82.87,174299.0,79.5511,80.1207,79.387,79.9952,174299.0
2021-08-16 10:05:00,82.83,83.21,82.73,83.18,241456.0,79.9566,80.3234,79.86,80.2944,241456.0
2021-08-16 10:10:00,83.11,83.94,83.03,83.61,320752.0,80.2268,81.028,80.1496,80.7095,320752.0
2021-08-16 10:15:00,83.57,83.89,83.29,83.3,213462.0,80.6709,80.9798,80.4006,80.4102,213462.0
2021-08-16 10:20:00,83.31,83.72,83.07,83.59,213257.0,80.4199,80.8157,80.1882,80.6902,213257.0
2021-08-16 10:25:00,83.61,83.74,82.97,83.51,176517.0,80.7095,80.835,80.0917,80.613,176517.0
2021-08-16 10:30:00,83.49,83.9,83.28,83.51,151734.0,80.5937,80.9894,80.3909,80.613,151734.0
2021-08-16 10:35:00,83.52,84.52,83.52,84.41,226524.0,80.6226,81.5879,80.6226,81.4817,226524.0
2021-08-16 10:40:00,84.46,84.72,84.3,84.3,165847.0,81.53,81.781,81.3756,81.3756,165847.0
2021-08-16 10:45:00,84.3,84.61,84.25,84.37,108371.0,81.3756,81.6748,81.3273,81.4431,108371.0
2021-08-16 10:50:00,84.36,84.5,83.98,84.24,95042.0,81.4335,81.5686,81.0667,81.3176,95042.0
2021-08-16 10:55:00,84.31,84.33,83.76,83.85,85226.0,81.3852,81.4045,80.8543,80.9412,85226.0
2021-08-16 11:00:00,83.83,84.32,83.59,83.62,83211.0,80.9219,81.3949,80.6902,80.7191,83211.0
2021-08-16 11:05:00,83.6,83.97,83.5,83.83,114515.0,80.6998,81.057,80.6033,80.9219,114515.0
2021-08-16 11:10:00,83.83,84.14,83.81,84.14,76474.0,80.9219,81.2211,80.9026,81.2211,76474.0
2021-08-16 11:15:00,84.12,84.48,84.11,84.48,106560.0,81.2018,81.5493,81.1921,81.5493,106560.0
2021-08-16 11:20:00,84.45,84.8,84.44,84.64,102932.0,81.5204,81.8582,81.5107,81.7038,102932.0
2021-08-16 11:25:00,84.62,84.65,84.41,84.5,74285.0,81.6845,81.7134,81.4817,81.5686,74285.0
2021-08-16 11:30:00,84.49,85.04,84.46,85.01,122368.0,81.559,82.0899,81.53,82.0609,122368.0
2021-08-16 11:35:00,85.01,85.09,84.72,84.89,136607.0,82.0609,82.1382,81.781,81.9451,136607.0
2021-08-16 11:40:00,84.88,85.11,84.78,84.95,77194.0,81.9354,82.1575,81.8389,82.003,77194.0
2021-08-16 11:45:00,85.0,85.1,84.93,85.04,30815.0,82.0513,82.1478,81.9837,82.0899,30815.0
2021-08-16 11:50:00,84.98,85.21,84.96,85.05,85254.0,82.032,82.254,82.0127,82.0995,85254.0
2021-08-16 11:55:00,85.06,85.12,84.97,84.98,38433.0,82.1092,82.1671,82.0223,82.032,38433.0
2021-08-16 12:00:00,84.98,85.01,84.64,84.64,74099.0,82.032,82.0609,81.7038,81.7038,74099.0
2021-08-16 12:05:00,84.64,84.81,84.6,84.7,41941.0,81.7038,81.8679,81.6651,81.7617,41941.0
2021-08-16 12:10:00,84.72,84.79,84.6,84.67,34390.0,81.781,81.8486,81.6651,81.7327,34390.0
2021-08-16 12:15:00,84.69,84.73,84.45,84.48,37927.0,81.752,81.7906,81.5204,81.5493,37927.0
2021-08-16 12:20:00,84.48,84.72,84.45,84.5,77770.0,81.5493,81.781,81.5204,81.5686,77770.0
2021-08-16 12:25:00,84.5,84.51,84.16,84.26,70351.0,81.5686,81.5783,81.2404,81.3369,70351.0
2021-08-16 12:30:00,84.27,84.3,83.97,83.99,72721.0,81.3466,81.3756,81.057,81.0763,72721.0
2021-08-16 12:35:00,84.04,84.26,83.98,84.22,58141.0,81.1246,81.3369,81.0667,81.2983,58141.0
2021-08-16 12:40:00,84.25,84.44,84.17,84.32,98311.0,81.3273,81.5107,81.2501,81.3949,98311.0
2021-08-16 12:45:00,84.34,84.6,84.27,84.54,69061.0,81.4142,81.6651,81.3466,81.6072,69061.0
2021-08-16 12:50:00,84.53,84.71,84.5,84.5,31492.0,81.5976,81.7713,81.5686,81.5686,31492.0
2021-08-16 12:55:00,84.51,84.66,84.45,84.59,51786.0,81.5783,81.7231,81.5204,81.6555,51786.0
2021-08-16 13:00:00,84.62,84.7,84.4,84.63,71116.0,81.6845,81.7617,81.4721,81.6941,71116.0
2021-08-16 13:05:00,84.59,84.77,84.52,84.7,49291.0,81.6555,81.8293,81.5879,81.7617,49291.0
2021-08-16 13:10:00,84.72,84.85,84.63,84.84,33938.0,81.781,81.9065,81.6941,81.8968,33938.0
2021-08-16 13:15:00,84.84,84.88,84.67,84.74,66547.0,81.8968,81.9354,81.7327,81.8003,66547.0
2021-08-16 13:20:00,84.73,84.79,84.61,84.69,34081.0,81.7906,81.8486,81.6748,81.752,34081.0
2021-08-16 13:25:00,84.66,84.72,84.57,84.64,82374.0,81.7231,81.781,81.6362,81.7038,82374.0
2021-08-16 13:30:00,84.64,84.82,84.51,84.82,62699.0,81.7038,81.8775,81.5783,81.8775,62699.0
2021-08-16 13:35:00,84.81,84.92,84.63,84.67,43836.0,81.8679,81.974,81.6941,81.7327,43836.0
2021-08-16 13:40:00,84.69,84.89,84.68,84.8,33715.0,81.752,81.9451,81.7424,81.8582,33715.0
2021-08-16 13:45:00,84.83,84.84,84.6,84.76,39960.0,81.8872,81.8968,81.6651,81.8196,39960.0
2021-08-16 13:50:00,84.76,84.81,84.62,84.7,34357.0,81.8196,81.8679,81.6845,81.7617,34357.0
2021-08-16 13:55:00,84.72,84.75,84.65,84.73,35440.0,81.781,81.8099,81.7134,81.7906,35440.0
2021-08-16 14:00:00,84.72,84.93,84.67,84.93,34673.0,81.781,81.9837,81.7327,81.9837,34673.0
2021-08-16 14:05:00,84.9,85.06,84.75,84.99,71858.0,81.9547,82.1092,81.8099,82.0416,71858.0
2021-08-16 14:10:00,84.98,85.04,84.92,85.0,87781.0,82.032,82.0899,81.974,82.0513,87781.0
2021-08-16 14:15:00,84.98,85.0,84.63,84.63,50840.0,82.032,82.0513,81.6941,81.6941,50840.0
2021-08-16 14:20:00,84.61,84.61,84.33,84.42,58646.0,81.6748,81.6748,81.4045,81.4914,58646.0
2021-08-16 14:25:00,84.41,84.42,84.14,84.2,89961.0,81.4817,81.4914,81.2211,81.279,89961.0
2021-08-16 14:30:00,84.18,84.25,84.06,84.09,67663.0,81.2597,81.3273,81.1439,81.1728,67663.0
2021-08-16 14:35:00,84.09,84.1,83.83,83.87,73156.0,81.1728,81.1825,80.9219,80.9605,73156.0
2021-08-16 14:40:00,83.87,84.03,83.8,84.02,82709.0,80.9605,81.1149,80.8929,81.1053,82709.0
2021-08-16 14:45:00,84.02,84.5,84.0,84.5,120858.0,81.1053,81.5686,81.086,81.5686,120858.0
2021-08-16 14:50:00,84.47,84.67,84.44,84.53,65226.0,81.5397,81.7327,81.5107,81.5976,65226.0
2021-08-16 14:55:00,84.53,84.53,84.31,84.46,79950.0,81.5976,81.5976,81.3852,81.53,79950.0
2021-08-16 15:00:00,84.43,84.44,84.32,84.39,54558.0,81.501,81.5107,81.3949,81.4624,54558.0
2021-08-16 15:05:00,84.38,84.41,84.21,84.27,58917.0,81.4528,81.4817,81.2887,81.3466,58917.0
2021-08-16 15:10:00,84.28,84.63,84.28,84.5,82473.0,81.3563,81.6941,81.3563,81.5686,82473.0
2021-08-16 15:15:00,84.52,84.59,84.32,84.35,53599.0,81.5879,81.6555,81.3949,81.4238,53599.0
2021-08-16 15:20:00,84.37,84.5,84.2,84.23,90717.0,81.4431,81.5686,81.279,81.308,90717.0
2021-08-16 15:25:00,84.24,84.3,84.09,84.3,64818.0,81.3176,81.3756,81.1728,81.3756,64818.0
2021-08-16 15:30:00,84.27,84.29,84.06,84.28,57558.0,81.3466,81.3659,81.1439,81.3563,57558.0
2021-08-16 15:35:00,84.3,84.35,83.75,83.75,121367.0,81.3756,81.4238,80.8446,80.8446,121367.0
2021-08-16 15:40:00,83.76,83.78,83.57,83.67,102286.0,80.8543,80.8736,80.6709,80.7674,102286.0
2021-08-16 15:45:00,83.67,83.69,83.51,83.55,63505.0,80.7674,80.7867,80.613,80.6516,63505.0
2021-08-16 15:50:00,83.56,83.77,83.51,83.63,134801.0,80.6612,80.8639,80.613,80.7288,134801.0
2021-08-16 15:55:00,83.65,83.89,83.65,83.83,192271.0,80.7481,80.9798,80.7481,80.9219,192271.0
2021-08-17 09:30:00,81.09,81.31,79.87,80.76,904738.0,78.2769,78.4893,77.0992,77.9584,904738.0
2021-08-17 09:35:00,80.85,82.29,80.59,81.31,474842.0,78.0452,79.4353,77.7943,78.4893,474842.0
2021-08-17 09:40:00,81.3,81.67,80.9,81.58,258917.0,78.4796,78.8368,78.0935,78.7499,258917.0
2021-08-17 09:45:00,81.58,81.97,81.28,81.28,215997.0,78.7499,79.1264,78.4603,78.4603,215997.0
2021-08-17 09:50:00,81.24,81.52,80.53,80.71,248451.0,78.4217,78.692,77.7363,77.9101,248451.0
2021-08-17 09:55:00,80.71,80.73,80.02,80.12,390201.0,77.9101,77.9294,77.244,77.3406,390201.0
2021-08-17 10:00:00,80.12,80.64,79.91,80.02,532895.0,77.3406,77.8425,77.1379,77.244,532895.0
2021-08-17 10:05:00,80.02,80.52,79.92,80.3,282478.0,77.244,77.7267,77.1475,77.5143,282478.0
2021-08-17 10:10:00,80.29,81.54,80.28,81.43,358734.0,77.5047,78.7113,77.495,78.6051,358734.0
2021-08-17 10:15:00,81.42,81.54,81.07,81.25,217094.0,78.5955,78.7113,78.2576,78.4314,217094.0
2021-08-17 10:20:00,81.2,81.66,81.2,81.4,276755.0,78.3831,78.8271,78.3831,78.5762,276755.0
2021-08-17 10:25:00,81.37,81.92,81.27,81.71,155352.0,78.5472,79.0781,78.4507,78.8754,155352.0
2021-08-17 10:30:00,81.79,81.86,81.06,81.19,129332.0,78.9526,79.0202,78.248,78.3734,129332.0
2021-08-17 10:35:00,81.17,81.75,81.17,81.27,109123.0,78.3541,78.914,78.3541,78.4507,109123.0
2021-08-17 10:40:00,81.18,81.74,81.18,81.52,90285.0,78.3638,78.9044,78.3638,78.692,90285.0
2021-08-17 10:45:00,81.46,81.57,81.1,81.52,159670.0,78.6341,78.7403,78.2866,78.692,159670.0
2021-08-17 10:50:00,81.54,81.62,81.17,81.17,105015.0,78.7113,78.7885,78.3541,78.3541,105015.0
2021-08-17 10:55:00,81.19,81.2,80.51,80.66,197589.0,78.3734,78.3831,77.717,77.8618,197589.0
2021-08-17 11:00:00,80.63,80.82,80.2,80.23,174572.0,77.8329,78.0163,77.4178,77.4467,174572.0
2021-08-17 11:05:00,80.28,80.28,79.89,80.06,339721.0,77.495,77.495,77.1185,77.2826,339721.0
2021-08-17 11:10:00,80.06,80.07,79.33,79.77,495567.0,77.2826,77.2923,76.578,77.0027,495567.0
2021-08-17 11:15:00,79.73,80.01,79.4,79.9,213067.0,76.9641,77.2344,76.6455,77.1282,213067.0
2021-08-17 11:20:00,79.89,79.89,79.5,79.55,217617.0,77.1185,77.1185,76.7421,76.7903,217617.0
2021-08-17 11:25:00,79.52,79.63,79.17,79.53,282614.0,76.7614,76.8676,76.4235,76.771,282614.0
2021-08-17 11:30:00,79.54,80.18,79.5,80.09,233060.0,76.7807,77.3985,76.7421,77.3116,233060.0
2021-08-17 11:35:00,80.1,80.2,79.43,79.52,185528.0,77.3213,77.4178,76.6745,76.7614,185528.0
2021-08-17 11:40:00,79.53,79.82,79.4,79.82,148965.0,76.771,77.051,76.6455,77.051,148965.0
2021-08-17 11:45:00,79.81,79.98,79.63,79.89,171243.0,77.0413,77.2054,76.8676,77.1185,171243.0
2021-08-17 11:50:00,79.86,79.92,79.71,79.73,129366.0,77.0896,77.1475,76.9448,76.9641,129366.0
2021-08-17 11:55:00,79.73,79.85,79.49,79.69,132160.0,76.9641,77.0799,76.7324,76.9255,132160.0
2021-08-17 12:00:00,79.66,79.67,79.24,79.5,145436.0,76.8965,76.9062,76.4911,76.7421,145436.0
2021-08-17 12:05:00,79.5,79.82,79.4,79.48,107528.0,76.7421,77.051,76.6455,76.7228,107528.0
2021-08-17 12:10:00,79.45,79.68,79.19,79.49,138169.0,76.6938,76.9158,76.4428,76.7324,138169.0
2021-08-17 12:15:00,79.46,79.57,79.0,79.17,258761.0,76.7035,76.8096,76.2594,76.4235,258761.0
2021-08-17 12:20:00,79.17,79.42,79.1,79.36,162993.0,76.4235,76.6648,76.3559,76.6069,162993.0
2021-08-17 12:25:00,79.35,79.48,79.19,79.44,121083.0,76.5973,76.7228,76.4428,76.6842,121083.0
2021-08-17 12:30:00,79.44,79.44,78.9,78.98,267746.0,76.6842,76.6842,76.1629,76.2401,267746.0
2021-08-17 12:35:00,78.98,79.05,78.7,78.73,158933.0,76.2401,76.3077,75.9698,75.9988,158933.0
2021-08-17 12:40:00,78.75,78.75,78.46,78.47,143731.0,76.0181,76.0181,75.7382,75.7478,143731.0
2021-08-17 12:45:00,78.49,78.55,78.07,78.09,137197.0,75.7671,75.825,75.3617,75.381,137197.0
2021-08-17 12:50:00,78.1,78.46,77.93,78.03,253903.0,75.3906,75.7382,75.2265,75.3231,253903.0
2021-08-17 12:55:00,78.02,78.05,77.75,77.83,168357.0,75.3134,75.3424,75.0528,75.13,168357.0
2021-08-17 13:00:00,77.78,78.41,77.73,78.4,263469.0,75.0817,75.6899,75.0335,75.6802,263469.0
2021-08-17 13:05:00,78.4,79.17,78.17,79.17,282823.0,75.6802,76.4235,75.4582,76.4235,282823.0
2021-08-17 13:10:00,79.16,79.33,78.93,79.3,190272.0,76.4139,76.578,76.1918,76.549,190272.0
2021-08-17 13:15:00,79.31,79.54,79.14,79.22,220308.0,76.5587,76.7807,76.3946,76.4718,220308.0
2021-08-17 13:20:00,79.28,79.49,78.96,79.18,91574.0,76.5297,76.7324,76.2208,76.4332,91574.0
2021-08-17 13:25:00,79.18,79.71,79.08,79.68,240040.0,76.4332,76.9448,76.3366,76.9158,240040.0
2021-08-17 13:30:00,79.68,79.7,79.33,79.49,165829.0,76.9158,76.9351,76.578,76.7324,165829.0
2021-08-17 13:35:00,79.45,79.5,79.16,79.17,75694.0,76.6938,76.7421,76.4139,76.4235,75694.0
2021-08-17 13:40:00,79.22,79.23,79.02,79.17,136836.0,76.4718,76.4814,76.2787,76.4235,136836.0
2021-08-17 13:45:00,79.17,79.18,78.77,78.9,179466.0,76.4235,76.4332,76.0374,76.1629,179466.0
2021-08-17 13:50:00,78.93,79.4,78.79,79.03,160046.0,76.1918,76.6455,76.0567,76.2884,160046.0
2021-08-17 13:55:00,79.08,79.64,78.94,79.54,139502.0,76.3366,76.8772,76.2015,76.7807,139502.0
2021-08-17 14:00:00,79.53,79.81,79.44,79.65,129699.0,76.771,77.0413,76.6842,76.8869,129699.0
2021-08-17 14:05:00,79.67,79.81,79.62,79.71,107859.0,76.9062,77.0413,76.8579,76.9448,107859.0
2021-08-17 14:10:00,79.75,79.87,79.63,79.79,153065.0,76.9834,77.0992,76.8676,77.022,153065.0
2021-08-17 14:15:00,79.8,80.01,79.8,79.89,125979.0,77.0317,77.2344,77.0317,77.1185,125979.0
2021-08-17 14:20:00,79.89,79.94,79.43,79.63,174161.0,77.1185,77.1668,76.6745,76.8676,174161.0
2021-08-17 14:25:00,79.65,79.65,79.15,79.19,78034.0,76.8869,76.8869,76.4042,76.4428,78034.0
2021-08-17 14:30:00,79.24,79.38,79.04,79.19,126856.0,76.4911,76.6262,76.298,76.4428,126856.0
2021-08-17 14:35:00,79.2,79.21,78.94,79.04,81628.0,76.4525,76.4621,76.2015,76.298,81628.0
2021-08-17 14:40:00,79.08,79.41,78.94,79.41,77020.0,76.3366,76.6552,76.2015,76.6552,77020.0
2021-08-17 14:45:00,79.43,79.89,79.26,79.85,132687.0,76.6745,77.1185,76.5104,77.0799,132687.0
2021-08-17 14:50:00,79.85,80.1,79.76,79.83,169836.0,77.0799,77.3213,76.9931,77.0606,169836.0
2021-08-17 14:55:00,79.81,80.66,79.81,80.57,401285.0,77.0413,77.8618,77.0413,77.775,401285.0
2021-08-17 15:00:00,80.54,80.69,80.45,80.58,146148.0,77.746,77.8908,77.6591,77.7846,146148.0
2021-08-17 15:05:00,80.5,81.01,80.35,80.83,345056.0,77.7074,78.1997,77.5626,78.0259,345056.0
2021-08-17 15:10:00,80.82,80.97,80.55,80.56,153333.0,78.0163,78.1611,77.7556,77.7653,153333.0
2021-08-17 15:15:00,80.59,80.77,80.47,80.72,125917.0,77.7943,77.968,77.6784,77.9198,125917.0
2021-08-17 15:20:00,80.74,80.79,80.42,80.51,113096.0,77.9391,77.9873,77.6302,77.717,113096.0
2021-08-17 15:25:00,80.51,80.84,80.47,80.81,95262.0,77.717,78.0356,77.6784,78.0066,95262.0
2021-08-17 15:30:00,80.84,80.99,80.6,80.6,220656.0,78.0356,78.1804,77.8039,77.8039,220656.0
2021-08-17 15:35:00,80.58,80.78,80.24,80.34,178904.0,77.7846,77.9777,77.4564,77.5529,178904.0
2021-08-17 15:40:00,80.31,80.35,80.02,80.35,181760.0,77.524,77.5626,77.244,77.5626,181760.0
2021-08-17 15:45:00,80.34,80.46,80.06,80.12,187244.0,77.5529,77.6688,77.2826,77.3406,187244.0
2021-08-17 15:50:00,80.18,80.88,80.18,80.61,249698.0,77.3985,78.0742,77.3985,77.8136,249698.0
2021-08-17 15:55:00,80.6,80.91,80.6,80.77,363014.0,77.8039,78.1032,77.8039,77.968,363014.0
2021-08-18 09:30:00,80.43,80.58,79.64,80.28,252289.0,77.6398,77.7846,76.8772,77.495,252289.0
2021-08-18 09:35:00,80.21,80.8,80.21,80.35,205292.0,77.4274,77.997,77.4274,77.5626,205292.0
2021-08-18 09:40:00,80.34,80.55,80.03,80.29,150600.0,77.5529,77.7556,77.2537,77.5047,150600.0
2021-08-18 09:45:00,80.21,80.28,79.49,79.62,370394.0,77.4274,77.495,76.7324,76.8579,370394.0
2021-08-18 09:50:00,79.64,80.09,79.21,80.09,332044.0,76.8772,77.3116,76.4621,77.3116,332044.0
2021-08-18 09:55:00,80.08,80.83,79.92,80.78,373913.0,77.302,78.0259,77.1475,77.9777,373913.0
2021-08-18 10:00:00,80.79,80.82,80.22,80.26,243105.0,77.9873,78.0163,77.4371,77.4757,243105.0
2021-08-18 10:05:00,80.23,80.81,80.18,80.41,231742.0,77.4467,78.0066,77.3985,77.6205,231742.0
2021-08-18 10:10:00,80.42,80.77,80.36,80.7,261506.0,77.6302,77.968,77.5722,77.9004,261506.0
2021-08-18 10:15:00,80.7,81.16,80.56,81.09,399035.0,77.9004,78.3445,77.7653,78.2769,399035.0
2021-08-18 10:20:00,81.09,81.28,81.0,81.13,156670.0,78.2769,78.4603,78.19,78.3155,156670.0
2021-08-18 10:25:00,81.15,81.28,80.92,81.06,164429.0,78.3348,78.4603,78.1128,78.248,164429.0
2021-08-18 10:30:00,81.07,81.62,81.07,81.62,250329.0,78.2576,78.7885,78.2576,78.7885,250329.0
2021-08-18 10:35:00,81.62,81.81,81.39,81.69,164067.0,78.7885,78.9719,78.5665,78.8561,164067.0
2021-08-18 10:40:00,81.72,81.88,81.56,81.6,218127.0,78.8851,79.0395,78.7306,78.7692,218127.0
2021-08-18 10:45:00,81.58,81.96,81.5,81.83,164958.0,78.7499,79.1167,78.6727,78.9912,164958.0
2021-08-18 10:50:00,81.82,82.26,81.78,82.05,279938.0,78.9816,79.4063,78.943,79.2036,279938.0
2021-08-18 10:55:00,82.0,82.26,81.92,82.07,156770.0,79.1553,79.4063,79.0781,79.2229,156770.0
2021-08-18 11:00:00,82.1,82.32,81.87,82.17,129252.0,79.2519,79.4642,79.0299,79.3194,129252.0
2021-08-18 11:05:00,82.19,82.24,81.96,81.96,136448.0,79.3388,79.387,79.1167,79.1167,136448.0
2021-08-18 11:10:00,82.01,82.21,81.58,81.67,155987.0,79.165,79.3581,78.7499,78.8368,155987.0
2021-08-18 11:15:00,81.63,81.68,81.34,81.59,106131.0,78.7982,78.8464,78.5182,78.7596,106131.0
2021-08-18 11:20:00,81.52,81.98,81.52,81.98,132005.0,78.692,79.136,78.692,79.136,132005.0
2021-08-18 11:25:00,81.98,82.0,81.68,81.8,111207.0,79.136,79.1553,78.8464,78.9623,111207.0
2021-08-18 11:30:00,81.8,81.86,81.51,81.62,74520.0,78.9623,79.0202,78.6823,78.7885,74520.0
2021-08-18 11:35:00,81.58,81.96,81.57,81.8,102856.0,78.7499,79.1167,78.7403,78.9623,102856.0
2021-08-18 11:40:00,81.79,81.87,81.67,81.72,92041.0,78.9526,79.0299,78.8368,78.8851,92041.0
2021-08-18 11:45:00,81.72,81.82,81.37,81.37,56623.0,78.8851,78.9816,78.5472,78.5472,56623.0
2021-08-18 11:50:00,81.37,81.7,81.24,81.56,95815.0,78.5472,78.8658,78.4217,78.7306,95815.0
2021-08-18 11:55:00,81.55,81.86,81.46,81.65,108768.0,78.721,79.0202,78.6341,78.8175,108768.0
2021-08-18 12:00:00,81.64,82.11,81.57,82.04,193629.0,78.8078,79.2615,78.7403,79.194,193629.0
2021-08-18 12:05:00,82.03,82.04,81.88,81.92,64857.0,79.1843,79.194,79.0395,79.0781,64857.0
2021-08-18 12:10:00,81.92,81.92,81.59,81.65,54930.0,79.0781,79.0781,78.7596,78.8175,54930.0
2021-08-18 12:15:00,81.63,81.65,81.29,81.43,81372.0,78.7982,78.8175,78.47,78.6051,81372.0
2021-08-18 12:20:00,81.43,81.46,81.14,81.27,77367.0,78.6051,78.6341,78.3252,78.4507,77367.0
2021-08-18 12:25:00,81.22,81.4,81.09,81.34,100153.0,78.4024,78.5762,78.2769,78.5182,100153.0
2021-08-18 12:30:00,81.34,81.55,81.3,81.41,64083.0,78.5182,78.721,78.4796,78.5858,64083.0
2021-08-18 12:35:00,81.36,81.69,81.29,81.56,87506.0,78.5375,78.8561,78.47,78.7306,87506.0
2021-08-18 12:40:00,81.52,81.62,81.42,81.57,38443.0,78.692,78.7885,78.5955,78.7403,38443.0
2021-08-18 12:45:00,81.57,81.73,81.48,81.71,54403.0,78.7403,78.8947,78.6534,78.8754,54403.0
2021-08-18 12:50:00,81.7,81.94,81.67,81.82,103365.0,78.8658,79.0974,78.8368,78.9816,103365.0
2021-08-18 12:55:00,81.78,81.82,81.63,81.74,55911.0,78.943,78.9816,78.7982,78.9044,55911.0
2021-08-18 13:00:00,81.74,81.79,81.53,81.6,42262.0,78.9044,78.9526,78.7017,78.7692,42262.0
2021-08-18 13:05:00,81.61,81.86,81.57,81.84,47868.0,78.7789,79.0202,78.7403,79.0009,47868.0
2021-08-18 13:10:00,81.83,81.95,81.8,81.85,69785.0,78.9912,79.1071,78.9623,79.0105,69785.0
2021-08-18 13:15:00,81.86,82.09,81.82,81.9,80550.0,79.0202,79.2422,78.9816,79.0588,80550.0
2021-08-18 13:20:00,81.97,82.05,81.87,81.91,29028.0,79.1264,79.2036,79.0299,79.0685,29028.0
2021-08-18 13:25:00,81.9,81.97,81.8,81.93,45155.0,79.0588,79.1264,78.9623,79.0878,45155.0
2021-08-18 13:30:00,81.95,82.08,81.85,81.94,59033.0,79.1071,79.2326,79.0105,79.0974,59033.0
2021-08-18 13:35:00,81.94,81.96,81.85,81.89,21319.0,79.0974,79.1167,79.0105,79.0492,21319.0
2021-08-18 13:40:00,81.92,81.92,81.86,81.92,29093.0,79.0781,79.0781,79.0202,79.0781,29093.0
2021-08-18 13:45:00,81.94,81.98,81.86,81.92,35049.0,79.0974,79.136,79.0202,79.0781,35049.0
2021-08-18 13:50:00,81.93,81.99,81.9,81.92,31017.0,79.0878,79.1457,79.0588,79.0781,31017.0
2021-08-18 13:55:00,81.92,82.03,81.89,81.97,39542.0,79.0781,79.1843,79.0492,79.1264,39542.0
2021-08-18 14:00:00,81.98,82.48,81.96,82.46,175645.0,79.136,79.6187,79.1167,79.5994,175645.0
2021-08-18 14:05:00,82.48,82.51,82.23,82.29,89748.0,79.6187,79.6477,79.3774,79.4353,89748.0
2021-08-18 14:10:00,82.27,82.46,80.96,81.16,289057.0,79.416,79.5994,78.1514,78.3445,289057.0
2021-08-18 14:15:00,81.16,81.44,80.77,81.31,233124.0,78.3445,78.6148,77.968,78.4893,233124.0
2021-08-18 14:20:00,81.29,81.84,81.08,81.79,274230.0,78.47,79.0009,78.2673,78.9526,274230.0
2021-08-18 14:25:00,81.84,82.28,81.75,82.27,176869.0,79.0009,79.4256,78.914,79.416,176869.0
2021-08-18 14:30:00,82.3,82.51,82.17,82.43,175535.0,79.4449,79.6477,79.3194,79.5704,175535.0
2021-08-18 14:35:00,82.43,82.59,82.31,82.33,158138.0,79.5704,79.7249,79.4546,79.4739,158138.0
2021-08-18 14:40:00,82.34,82.4,82.16,82.29,137914.0,79.4836,79.5415,79.3098,79.4353,137914.0
2021-08-18 14:45:00,82.29,82.34,81.95,82.04,158015.0,79.4353,79.4836,79.1071,79.194,158015.0
2021-08-18 14:50:00,82.03,82.12,81.77,81.88,94568.0,79.1843,79.2712,78.9333,79.0395,94568.0
2021-08-18 14:55:00,81.86,81.99,81.81,81.9,73176.0,79.0202,79.1457,78.9719,79.0588,73176.0
2021-08-18 15:00:00,81.89,81.89,81.32,81.42,141371.0,79.0492,79.0492,78.4989,78.5955,141371.0
2021-08-18 15:05:00,81.43,81.59,81.29,81.29,88716.0,78.6051,78.7596,78.47,78.47,88716.0
2021-08-18 15:10:00,81.29,81.63,81.19,81.3,125460.0,78.47,78.7982,78.3734,78.4796,125460.0
2021-08-18 15:15:00,81.32,81.46,81.18,81.37,102925.0,78.4989,78.6341,78.3638,78.5472,102925.0
2021-08-18 15:20:00,81.39,81.43,80.94,80.96,111124.0,78.5665,78.6051,78.1321,78.1514,111124.0
2021-08-18 15:25:00,80.95,81.06,80.21,80.39,168831.0,78.1418,78.248,77.4274,77.6012,168831.0
2021-08-18 15:30:00,80.34,80.38,79.79,79.95,265777.0,77.5529,77.5915,77.022,77.1765,265777.0
2021-08-18 15:35:00,79.96,80.09,79.66,79.94,223722.0,77.1861,77.3116,76.8965,77.1668,223722.0
2021-08-18 15:40:00,79.96,80.26,79.92,80.08,206567.0,77.1861,77.4757,77.1475,77.302,206567.0
2021-08-18 15:45:00,80.09,80.2,79.37,79.37,298248.0,77.3116,77.4178,76.6166,76.6166,298248.0
2021-08-18 15:50:00,79.32,79.43,79.0,79.11,323436.0,76.5683,76.6745,76.2594,76.3656,323436.0
2021-08-18 15:55:00,79.1,79.1,78.5,78.66,435444.0,76.3559,76.3559,75.7768,75.9312,435444.0
2021-08-19 09:30:00,76.34,77.3,75.92,77.19,588162.0,73.6917,74.6184,73.2863,74.5122,588162.0
2021-08-19 09:35:00,77.12,77.21,76.27,76.74,257370.0,74.4446,74.5315,73.6241,74.0778,257370.0
2021-08-19 09:40:00,76.67,77.0,76.22,76.47,626820.0,74.0102,74.3288,73.5759,73.8172,626820.0
2021-08-19 09:45:00,76.48,77.84,76.25,76.79,966273.0,73.8268,75.1397,73.6048,74.1261,966273.0
2021-08-19 09:50:00,76.78,77.47,76.7,77.37,412214.0,74.1164,74.7825,74.0392,74.686,412214.0
2021-08-19 09:55:00,77.37,77.42,76.6,76.95,276894.0,74.686,74.7342,73.9427,74.2805,276894.0
2021-08-19 10:00:00,76.98,77.77,76.59,77.67,333316.0,74.3095,75.0721,73.933,74.9756,333316.0
2021-08-19 10:05:00,77.65,77.98,77.52,77.78,191853.0,74.9563,75.2748,74.8308,75.0817,191853.0
2021-08-19 10:10:00,77.78,77.95,77.3,77.45,207600.0,75.0817,75.2458,74.6184,74.7632,207600.0
2021-08-19 10:15:00,77.51,78.12,77.31,77.68,316428.0,74.8211,75.4099,74.628,74.9852,316428.0
2021-08-19 10:20:00,77.67,77.77,77.06,77.11,215245.0,74.9756,75.0721,74.3867,74.435,215245.0
2021-08-19 10:25:00,77.11,77.2,76.98,77.1,197529.0,74.435,74.5219,74.3095,74.4253,197529.0
2021-08-19 10:30:00,77.09,77.15,76.3,76.43,232432.0,74.4157,74.4736,73.6531,73.7786,232432.0
2021-08-19 10:35:00,76.42,76.45,76.08,76.19,163558.0,73.7689,73.7979,73.4407,73.5469,163558.0
2021-08-19 10:40:00,76.18,76.35,75.68,75.77,364649.0,73.5372,73.7013,73.0546,73.1415,364649.0
2021-08-19 10:45:00,75.78,75.98,75.51,75.51,203200.0,73.1511,73.3442,72.8905,72.8905,203200.0
2021-08-19 10:50:00,75.54,76.05,75.46,75.95,238104.0,72.9194,73.4118,72.8422,73.3152,238104.0
2021-08-19 10:55:00,75.98,76.62,75.9,76.58,284660.0,73.3442,73.962,73.267,73.9234,284660.0
2021-08-19 11:00:00,76.59,76.64,76.02,76.31,270556.0,73.933,73.9813,73.3828,73.6627,270556.0
2021-08-19 11:05:00,76.34,76.48,75.73,75.78,157813.0,73.6917,73.8268,73.1029,73.1511,157813.0
2021-08-19 11:10:00,75.79,75.99,75.57,75.85,282729.0,73.1608,73.3538,72.9484,73.2187,282729.0
2021-08-19 11:15:00,75.87,76.09,75.57,76.08,176933.0,73.238,73.4504,72.9484,73.4407,176933.0
2021-08-19 11:20:00,76.09,76.12,75.72,75.95,300833.0,73.4504,73.4793,73.0932,73.3152,300833.0
2021-08-19 11:25:00,75.94,75.94,75.2,75.43,248985.0,73.3056,73.3056,72.5912,72.8133,248985.0
2021-08-19 11:30:00,75.44,75.88,75.29,75.6,204020.0,72.8229,73.2477,72.6781,72.9774,204020.0
2021-08-19 11:35:00,75.61,75.72,75.24,75.47,207328.0,72.987,73.0932,72.6299,72.8519,207328.0
2021-08-19 11:40:00,75.48,76.05,75.46,76.04,154263.0,72.8615,73.4118,72.8422,73.4021,154263.0
2021-08-19 11:45:00,76.01,76.77,76.0,76.66,397101.0,73.3731,74.1068,73.3635,74.0006,397101.0
2021-08-19 11:50:00,76.71,76.94,76.63,76.82,283557.0,74.0489,74.2709,73.9716,74.155,283557.0
2021-08-19 11:55:00,76.85,77.24,76.78,77.07,216032.0,74.184,74.5605,74.1164,74.3964,216032.0
2021-08-19 12:00:00,77.08,77.25,76.96,77.06,132401.0,74.406,74.5701,74.2902,74.3867,132401.0
2021-08-19 12:05:00,77.02,77.17,76.32,76.32,222761.0,74.3481,74.4929,73.6724,73.6724,222761.0
2021-08-19 12:10:00,76.33,77.03,76.31,76.64,164152.0,73.682,74.3578,73.6627,73.9813,164152.0
2021-08-19 12:15:00,76.65,76.65,76.42,76.45,123366.0,73.9909,73.9909,73.7689,73.7979,123366.0
2021-08-19 12:20:00,76.46,76.77,76.41,76.58,118140.0,73.8075,74.1068,73.7593,73.9234,118140.0
2021-08-19 12:25:00,76.61,76.88,76.57,76.76,128964.0,73.9523,74.213,73.9137,74.0971,128964.0
2021-08-19 12:30:00,76.75,76.92,76.49,76.81,124478.0,74.0875,74.2516,73.8365,74.1454,124478.0
2021-08-19 12:35:00,76.83,77.24,76.49,77.21,137483.0,74.1647,74.5605,73.8365,74.5315,137483.0
2021-08-19 12:40:00,77.21,77.33,76.86,76.9,163710.0,74.5315,74.6474,74.1937,74.2323,163710.0
2021-08-19 12:45:00,76.88,77.09,76.84,76.92,77059.0,74.213,74.4157,74.1744,74.2516,77059.0
2021-08-19 12:50:00,76.95,77.15,76.76,77.02,94685.0,74.2805,74.4736,74.0971,74.3481,94685.0
2021-08-19 12:55:00,76.99,77.39,76.98,77.38,92242.0,74.3191,74.7053,74.3095,74.6956,92242.0
2021-08-19 13:00:00,77.38,77.4,76.61,76.63,301562.0,74.6956,74.7149,73.9523,73.9716,301562.0
2021-08-19 13:05:00,76.63,76.66,76.35,76.42,138101.0,73.9716,74.0006,73.7013,73.7689,138101.0
2021-08-19 13:10:00,76.43,76.68,76.38,76.53,84190.0,73.7786,74.0199,73.7303,73.8751,84190.0
2021-08-19 13:15:00,76.53,76.6,76.27,76.35,80469.0,73.8751,73.9427,73.6241,73.7013,80469.0
2021-08-19 13:20:00,76.34,76.47,76.17,76.25,93541.0,73.6917,73.8172,73.5276,73.6048,93541.0
2021-08-19 13:25:00,76.28,76.28,75.88,75.9,121308.0,73.6338,73.6338,73.2477,73.267,121308.0
2021-08-19 13:30:00,75.9,75.96,75.68,75.91,116243.0,73.267,73.3249,73.0546,73.2766,116243.0
2021-08-19 13:35:00,75.88,75.95,75.68,75.95,96393.0,73.2477,73.3152,73.0546,73.3152,96393.0
2021-08-19 13:40:00,75.92,76.49,75.9,76.19,222015.0,73.2863,73.8365,73.267,73.5469,222015.0
2021-08-19 13:45:00,76.21,76.21,75.9,76.01,148779.0,73.5662,73.5662,73.267,73.3731,148779.0
2021-08-19 13:50:00,76.02,76.04,75.74,75.76,79666.0,73.3828,73.4021,73.1125,73.1318,79666.0
2021-08-19 13:55:00,75.75,75.81,75.3,75.32,257876.0,73.1222,73.1801,72.6878,72.7071,257876.0
2021-08-19 14:00:00,75.31,75.69,75.07,75.12,259979.0,72.6974,73.0642,72.4658,72.514,259979.0
2021-08-19 14:05:00,75.11,75.38,75.0,75.24,296296.0,72.5044,72.765,72.3982,72.6299,296296.0
2021-08-19 14:10:00,75.25,75.37,74.9,75.14,310317.0,72.6395,72.7553,72.3017,72.5333,310317.0
2021-08-19 14:15:00,75.11,75.28,74.91,75.24,151412.0,72.5044,72.6685,72.3113,72.6299,151412.0
2021-08-19 14:20:00,75.22,75.51,75.07,75.49,157742.0,72.6106,72.8905,72.4658,72.8712,157742.0
2021-08-19 14:25:00,75.51,75.75,74.76,74.85,263536.0,72.8905,73.1222,72.1665,72.2534,263536.0
2021-08-19 14:30:00,74.85,75.36,74.45,75.32,304524.0,72.2534,72.7457,71.8673,72.7071,304524.0
2021-08-19 14:35:00,75.31,75.89,75.21,75.54,327911.0,72.6974,73.2573,72.6009,72.9194,327911.0
2021-08-19 14:40:00,75.53,75.71,75.31,75.57,246175.0,72.9098,73.0836,72.6974,72.9484,246175.0
2021-08-19 14:45:00,75.57,75.64,75.33,75.48,165656.0,72.9484,73.016,72.7167,72.8615,165656.0
2021-08-19 14:50:00,75.46,75.86,75.02,75.81,246958.0,72.8422,73.2283,72.4175,73.1801,246958.0
2021-08-19 14:55:00,75.8,75.84,75.57,75.63,171974.0,73.1704,73.209,72.9484,73.0063,171974.0
2021-08-19 15:00:00,75.64,76.21,75.6,76.11,300294.0,73.016,73.5662,72.9774,73.4697,300294.0
2021-08-19 15:05:00,76.08,76.25,75.94,76.09,179758.0,73.4407,73.6048,73.3056,73.4504,179758.0
2021-08-19 15:10:00,76.08,76.21,75.84,75.89,132756.0,73.4407,73.5662,73.209,73.2573,132756.0
2021-08-19 15:15:00,75.91,76.18,75.9,75.93,146967.0,73.2766,73.5372,73.267,73.2959,146967.0
2021-08-19 15:20:00,76.0,76.16,75.84,76.14,110684.0,73.3635,73.5179,73.209,73.4986,110684.0
2021-08-19 15:25:00,76.07,76.47,76.01,76.44,121851.0,73.4311,73.8172,73.3731,73.7882,121851.0
2021-08-19 15:30:00,76.43,76.53,76.08,76.34,105939.0,73.7786,73.8751,73.4407,73.6917,105939.0
2021-08-19 15:35:00,76.33,76.33,75.71,75.76,134756.0,73.682,73.682,73.0836,73.1318,134756.0
2021-08-19 15:40:00,75.77,75.82,75.43,75.61,112998.0,73.1415,73.1897,72.8133,72.987,112998.0
2021-08-19 15:45:00,75.6,75.7,75.35,75.65,116590.0,72.9774,73.0739,72.736,73.0256,116590.0
2021-08-19 15:50:00,75.67,76.09,75.64,75.71,148029.0,73.0449,73.4504,73.016,73.0836,148029.0
2021-08-19 15:55:00,75.67,75.91,75.51,75.82,197758.0,73.0449,73.2766,72.8905,73.1897,197758.0
2021-08-20 09:30:00,75.96,76.02,75.25,76.02,291277.0,73.3249,73.3828,72.6395,73.3828,291277.0
2021-08-20 09:35:00,76.01,76.49,75.94,76.3,324146.0,73.3731,73.8365,73.3056,73.6531,324146.0
2021-08-20 09:40:00,76.41,76.66,75.82,76.66,260000.0,73.7593,74.0006,73.1897,74.0006,260000.0
2021-08-20 09:45:00,76.67,77.2,76.61,76.89,417709.0,74.0102,74.5219,73.9523,74.2226,417709.0
2021-08-20 09:50:00,76.9,76.9,76.35,76.37,240419.0,74.2323,74.2323,73.7013,73.7207,240419.0
2021-08-20 09:55:00,76.34,77.0,76.24,76.71,292767.0,73.6917,74.3288,73.5952,74.0489,292767.0
2021-08-20 10:00:00,76.72,77.13,76.53,77.0,143718.0,74.0585,74.4543,73.8751,74.3288,143718.0
2021-08-20 10:05:00,76.93,77.01,76.7,76.85,106662.0,74.2612,74.3385,74.0392,74.184,106662.0
2021-08-20 10:10:00,76.83,76.86,76.41,76.51,131714.0,74.1647,74.1937,73.7593,73.8558,131714.0
2021-08-20 10:15:00,76.5,77.02,76.4,76.89,300258.0,73.8461,74.3481,73.7496,74.2226,300258.0
2021-08-20 10:20:00,76.9,77.41,76.81,76.87,440701.0,74.2323,74.7246,74.1454,74.2033,440701.0
2021-08-20 10:25:00,76.87,77.13,76.72,76.74,182903.0,74.2033,74.4543,74.0585,74.0778,182903.0
2021-08-20 10:30:00,76.75,77.34,76.75,77.18,146858.0,74.0875,74.657,74.0875,74.5026,146858.0
2021-08-20 10:35:00,77.21,77.36,76.96,77.18,124744.0,74.5315,74.6763,74.2902,74.5026,124744.0
2021-08-20 10:40:00,77.17,77.28,76.87,76.91,129386.0,74.4929,74.5991,74.2033,74.2419,129386.0
2021-08-20 10:45:00,76.96,77.32,76.95,77.25,108840.0,74.2902,74.6377,74.2805,74.5701,108840.0
2021-08-20 10:50:00,77.22,77.46,77.2,77.39,118355.0,74.5412,74.7728,74.5219,74.7053,118355.0
2021-08-20 10:55:00,77.42,77.56,77.25,77.25,158169.0,74.7342,74.8694,74.5701,74.5701,158169.0
2021-08-20 11:00:00,77.24,77.41,77.16,77.34,148789.0,74.5605,74.7246,74.4833,74.657,148789.0
2021-08-20 11:05:00,77.35,77.6,77.26,77.54,112764.0,74.6667,74.908,74.5798,74.8501,112764.0
2021-08-20 11:10:00,77.52,77.81,77.52,77.74,130598.0,74.8308,75.1107,74.8308,75.0431,130598.0
2021-08-20 11:15:00,77.74,78.16,77.73,78.0,266313.0,75.0431,75.4486,75.0335,75.2941,266313.0
2021-08-20 11:20:00,77.99,78.25,77.94,78.2,98411.0,75.2845,75.5354,75.2362,75.4872,98411.0
2021-08-20 11:25:00,78.22,78.28,78.04,78.14,143866.0,75.5065,75.5644,75.3327,75.4293,143866.0
2021-08-20 11:30:00,78.13,78.39,78.06,78.39,122631.0,75.4196,75.6706,75.352,75.6706,122631.0
2021-08-20 11:35:00,78.37,78.43,78.27,78.35,232797.0,75.6513,75.7092,75.5547,75.632,232797.0
2021-08-20 11:40:00,78.35,78.44,78.13,78.4,143479.0,75.632,75.7188,75.4196,75.6802,143479.0
2021-08-20 11:45:00,78.4,78.4,78.05,78.05,175116.0,75.6802,75.6802,75.3424,75.3424,175116.0
2021-08-20 11:50:00,78.04,78.17,77.82,77.82,133167.0,75.3327,75.4582,75.1204,75.1204,133167.0
2021-08-20 11:55:00,77.84,78.17,77.69,78.17,184760.0,75.1397,75.4582,74.9949,75.4582,184760.0
2021-08-20 12:00:00,78.17,78.62,78.17,78.6,214894.0,75.4582,75.8926,75.4582,75.8733,214894.0
2021-08-20 12:05:00,78.6,78.66,78.39,78.42,161958.0,75.8733,75.9312,75.6706,75.6995,161958.0
2021-08-20 12:10:00,78.41,78.61,78.38,78.47,96757.0,75.6899,75.8829,75.6609,75.7478,96757.0
2021-08-20 12:15:00,78.49,78.58,78.4,78.48,56817.0,75.7671,75.854,75.6802,75.7575,56817.0
2021-08-20 12:20:00,78.47,78.53,78.34,78.49,77888.0,75.7478,75.8057,75.6223,75.7671,77888.0
2021-08-20 12:25:00,78.5,79.11,78.48,79.09,266405.0,75.7768,76.3656,75.7575,76.3463,266405.0
2021-08-20 12:30:00,79.1,79.29,79.08,79.21,167748.0,76.3559,76.5394,76.3366,76.4621,167748.0
2021-08-20 12:35:00,79.18,79.51,79.18,79.38,152677.0,76.4332,76.7517,76.4332,76.6262,152677.0
2021-08-20 12:40:00,79.39,79.64,79.39,79.62,92114.0,76.6359,76.8772,76.6359,76.8579,92114.0
2021-08-20 12:45:00,79.57,80.03,79.56,79.96,181443.0,76.8096,77.2537,76.8,77.1861,181443.0
2021-08-20 12:50:00,79.98,80.17,79.88,80.03,215882.0,77.2054,77.3888,77.1089,77.2537,215882.0
2021-08-20 12:55:00,80.03,80.04,79.55,79.58,189878.0,77.2537,77.2633,76.7903,76.8193,189878.0
2021-08-20 13:00:00,79.59,79.76,79.52,79.54,87502.0,76.829,76.9931,76.7614,76.7807,87502.0
2021-08-20 13:05:00,79.57,79.78,79.57,79.59,106001.0,76.8096,77.0124,76.8096,76.829,106001.0
2021-08-20 13:10:00,79.6,79.81,79.56,79.8,66155.0,76.8386,77.0413,76.8,77.0317,66155.0
2021-08-20 13:15:00,79.79,79.89,79.67,79.79,125877.0,77.022,77.1185,76.9062,77.022,125877.0
2021-08-20 13:20:00,79.8,79.99,79.67,79.68,92310.0,77.0317,77.2151,76.9062,76.9158,92310.0
2021-08-20 13:25:00,79.69,79.73,79.38,79.38,185918.0,76.9255,76.9641,76.6262,76.6262,185918.0
2021-08-20 13:30:00,79.38,79.6,79.28,79.31,140821.0,76.6262,76.8386,76.5297,76.5587,140821.0
2021-08-20 13:35:00,79.3,79.43,79.01,79.04,111307.0,76.549,76.6745,76.2691,76.298,111307.0
2021-08-20 13:40:00,79.04,79.27,78.96,78.97,133157.0,76.298,76.5201,76.2208,76.2305,133157.0
2021-08-20 13:45:00,78.99,79.16,78.98,79.12,57982.0,76.2498,76.4139,76.2401,76.3753,57982.0
2021-08-20 13:50:00,79.12,79.45,79.11,79.28,143685.0,76.3753,76.6938,76.3656,76.5297,143685.0
2021-08-20 13:55:00,79.26,79.35,79.08,79.09,54314.0,76.5104,76.5973,76.3366,76.3463,54314.0
2021-08-20 14:00:00,79.09,79.61,79.08,79.52,108658.0,76.3463,76.8483,76.3366,76.7614,108658.0
2021-08-20 14:05:00,79.53,79.8,79.53,79.76,85241.0,76.771,77.0317,76.771,76.9931,85241.0
2021-08-20 14:10:00,79.79,79.85,79.63,79.69,103976.0,77.022,77.0799,76.8676,76.9255,103976.0
2021-08-20 14:15:00,79.65,79.82,79.6,79.6,64396.0,76.8869,77.051,76.8386,76.8386,64396.0
2021-08-20 14:20:00,79.62,79.62,79.03,79.11,111449.0,76.8579,76.8579,76.2884,76.3656,111449.0
2021-08-20 14:25:00,79.17,79.48,79.05,79.05,102698.0,76.4235,76.7228,76.3077,76.3077,102698.0
2021-08-20 14:30:00,79.07,79.24,78.77,78.78,79895.0,76.327,76.4911,76.0374,76.0471,79895.0
2021-08-20 14:35:00,78.76,78.92,78.71,78.79,77832.0,76.0277,76.1822,75.9795,76.0567,77832.0
2021-08-20 14:40:00,78.77,78.98,78.68,78.69,71176.0,76.0374,76.2401,75.9505,75.9602,71176.0
2021-08-20 14:45:00,78.69,78.87,78.69,78.82,54317.0,75.9602,76.1339,75.9602,76.0857,54317.0
2021-08-20 14:50:00,78.81,78.98,78.81,78.88,69150.0,76.076,76.2401,76.076,76.1436,69150.0
2021-08-20 14:55:00,78.88,79.06,78.86,79.06,104892.0,76.1436,76.3173,76.1243,76.3173,104892.0
2021-08-20 15:00:00,79.05,79.45,79.01,79.2,152145.0,76.3077,76.6938,76.2691,76.4525,152145.0
2021-08-20 15:05:00,79.2,79.26,79.01,79.13,93877.0,76.4525,76.5104,76.2691,76.3849,93877.0
2021-08-20 15:10:00,79.08,79.32,79.08,79.32,99481.0,76.3366,76.5683,76.3366,76.5683,99481.0
2021-08-20 15:15:00,79.31,79.49,79.21,79.21,134041.0,76.5587,76.7324,76.4621,76.4621,134041.0
2021-08-20 15:20:00,79.23,79.39,79.14,79.32,87621.0,76.4814,76.6359,76.3946,76.5683,87621.0
2021-08-20 15:25:00,79.31,79.57,79.28,79.51,289562.0,76.5587,76.8096,76.5297,76.7517,289562.0
2021-08-20 15:30:00,79.5,79.59,79.35,79.59,131175.0,76.7421,76.829,76.5973,76.829,131175.0
2021-08-20 15:35:00,79.57,79.58,79.36,79.38,101181.0,76.8096,76.8193,76.6069,76.6262,101181.0
2021-08-20 15:40:00,79.39,79.41,79.23,79.34,102604.0,76.6359,76.6552,76.4814,76.5876,102604.0
2021-08-20 15:45:00,79.35,79.48,79.28,79.36,140740.0,76.5973,76.7228,76.5297,76.6069,140740.0
2021-08-20 15:50:00,79.38,79.55,79.36,79.54,176082.0,76.6262,76.7903,76.6069,76.7807,176082.0
2021-08-20 15:55:00,79.54,79.67,79.44,79.63,277941.0,76.7807,76.9062,76.6842,76.8676,277941.0
2021-08-23 09:30:00,81.71,82.51,81.71,82.39,534544.0,78.8754,79.6477,78.8754,79.5318,534544.0
2021-08-23 09:35:00,82.35,82.86,82.35,82.72,350059.0,79.4932,79.9855,79.4932,79.8504,350059.0
2021-08-23 09:40:00,82.71,83.18,82.66,83.14,385943.0,79.8407,80.2944,79.7925,80.2558,385943.0
2021-08-23 09:45:00,83.13,83.28,82.96,83.21,284312.0,80.2461,80.3909,80.082,80.3234,284312.0
2021-08-23 09:50:00,83.22,83.62,83.08,83.29,339419.0,80.333,80.7191,80.1979,80.4006,339419.0
2021-08-23 09:55:00,83.26,83.36,82.77,83.15,269641.0,80.3716,80.4682,79.8986,80.2655,269641.0
2021-08-23 10:00:00,83.2,83.28,82.45,82.45,168419.0,80.3137,80.3909,79.5897,79.5897,168419.0
2021-08-23 10:05:00,82.44,82.67,82.33,82.51,279160.0,79.5801,79.8021,79.4739,79.6477,279160.0
2021-08-23 10:10:00,82.55,83.3,82.48,83.25,261707.0,79.6863,80.4102,79.6187,80.362,261707.0
2021-08-23 10:15:00,83.26,83.43,82.96,82.98,197943.0,80.3716,80.5357,80.082,80.1013,197943.0
2021-08-23 10:20:00,82.99,83.1,82.82,82.83,120800.0,80.111,80.2172,79.9469,79.9566,120800.0
2021-08-23 10:25:00,82.84,82.99,82.54,82.61,141877.0,79.9662,80.111,79.6766,79.7442,141877.0
2021-08-23 10:30:00,82.6,82.74,82.26,82.33,271461.0,79.7345,79.8697,79.4063,79.4739,271461.0
2021-08-23 10:35:00,82.32,82.73,82.26,82.69,179972.0,79.4642,79.86,79.4063,79.8214,179972.0
2021-08-23 10:40:00,82.68,82.87,82.4,82.84,124499.0,79.8118,79.9952,79.5415,79.9662,124499.0
2021-08-23 10:45:00,82.87,82.99,82.75,82.93,73796.0,79.9952,80.111,79.8793,80.0531,73796.0
2021-08-23 10:50:00,82.93,83.16,82.93,83.1,96085.0,80.0531,80.2751,80.0531,80.2172,96085.0
2021-08-23 10:55:00,83.11,83.14,82.93,83.01,95159.0,80.2268,80.2558,80.0531,80.1303,95159.0
2021-08-23 11:00:00,83.02,83.19,82.82,83.18,114432.0,80.14,80.3041,79.9469,80.2944,114432.0
2021-08-23 11:05:00,83.19,83.26,82.78,82.91,96349.0,80.3041,80.3716,79.9083,80.0338,96349.0
2021-08-23 11:10:00,82.95,83.03,82.67,82.7,71509.0,80.0724,80.1496,79.8021,79.8311,71509.0
2021-08-23 11:15:00,82.71,82.79,82.58,82.7,87681.0,79.8407,79.9179,79.7152,79.8311,87681.0
2021-08-23 11:20:00,82.71,82.99,82.63,82.98,74250.0,79.8407,80.111,79.7635,80.1013,74250.0
2021-08-23 11:25:00,83.0,83.08,82.86,82.97,55372.0,80.1207,80.1979,79.9855,80.0917,55372.0
2021-08-23 11:30:00,82.98,83.05,82.83,82.95,55257.0,80.1013,80.1689,79.9566,80.0724,55257.0
2021-08-23 11:35:00,82.94,83.01,82.78,82.91,43928.0,80.0627,80.1303,79.9083,80.0338,43928.0
2021-08-23 11:40:00,82.92,83.02,82.84,82.89,52526.0,80.0434,80.14,79.9662,80.0145,52526.0
2021-08-23 11:45:00,82.9,82.95,82.82,82.89,44307.0,80.0241,80.0724,79.9469,80.0145,44307.0
2021-08-23 11:50:00,82.88,83.05,82.88,83.03,51706.0,80.0048,80.1689,80.0048,80.1496,51706.0
2021-08-23 11:55:00,83.01,83.19,82.95,83.19,65976.0,80.1303,80.3041,80.0724,80.3041,65976.0
2021-08-23 12:00:00,83.19,83.36,83.19,83.29,90450.0,80.3041,80.4682,80.3041,80.4006,90450.0
2021-08-23 12:05:00,83.28,83.44,83.21,83.27,102990.0,80.3909,80.5454,80.3234,80.3813,102990.0
2021-08-23 12:10:00,83.26,83.27,83.11,83.21,59829.0,80.3716,80.3813,80.2268,80.3234,59829.0
2021-08-23 12:15:00,83.2,83.27,83.16,83.2,55156.0,80.3137,80.3813,80.2751,80.3137,55156.0
2021-08-23 12:20:00,83.21,83.21,83.1,83.13,60465.0,80.3234,80.3234,80.2172,80.2461,60465.0
2021-08-23 12:25:00,83.13,83.14,82.98,83.11,53774.0,80.2461,80.2558,80.1013,80.2268,53774.0
2021-08-23 12:30:00,83.12,83.31,83.06,83.31,55561.0,80.2365,80.4199,80.1786,80.4199,55561.0
2021-08-23 12:35:00,83.32,83.49,83.31,83.41,53194.0,80.4296,80.5937,80.4199,80.5164,53194.0
2021-08-23 12:40:00,83.41,83.58,83.41,83.49,90087.0,80.5164,80.6805,80.5164,80.5937,90087.0
2021-08-23 12:45:00,83.49,83.51,83.13,83.14,40632.0,80.5937,80.613,80.2461,80.2558,40632.0
2021-08-23 12:50:00,83.15,83.49,83.12,83.48,94473.0,80.2655,80.5937,80.2365,80.584,94473.0
2021-08-23 12:55:00,83.47,83.59,83.38,83.51,89055.0,80.5744,80.6902,80.4875,80.613,89055.0
2021-08-23 13:00:00,83.54,83.58,83.43,83.53,51207.0,80.6419,80.6805,80.5357,80.6323,51207.0
2021-08-23 13:05:00,83.53,83.7,83.53,83.69,80087.0,80.6323,80.7964,80.6323,80.7867,80087.0
2021-08-23 13:10:00,83.69,83.79,83.64,83.78,108950.0,80.7867,80.8832,80.7385,80.8736,108950.0
2021-08-23 13:15:00,83.77,83.8,83.69,83.75,54330.0,80.8639,80.8929,80.7867,80.8446,54330.0
2021-08-23 13:20:00,83.76,83.92,83.7,83.92,73585.0,80.8543,81.0087,80.7964,81.0087,73585.0
2021-08-23 13:25:00,83.92,83.95,83.72,83.75,106118.0,81.0087,81.0377,80.8157,80.8446,106118.0
2021-08-23 13:30:00,83.76,83.89,83.65,83.88,58342.0,80.8543,80.9798,80.7481,80.9701,58342.0
2021-08-23 13:35:00,83.89,83.89,83.4,83.44,89711.0,80.9798,80.9798,80.5068,80.5454,89711.0
2021-08-23 13:40:00,83.45,83.77,83.38,83.69,77105.0,80.555,80.8639,80.4875,80.7867,77105.0
2021-08-23 13:45:00,83.7,83.73,83.6,83.72,39034.0,80.7964,80.8253,80.6998,80.8157,39034.0
2021-08-23 13:50:00,83.72,83.79,83.69,83.7,40766.0,80.8157,80.8832,80.7867,80.7964,40766.0
2021-08-23 13:55:00,83.69,83.79,83.68,83.7,45515.0,80.7867,80.8832,80.7771,80.7964,45515.0
2021-08-23 14:00:00,83.7,83.92,83.66,83.91,79262.0,80.7964,81.0087,80.7578,80.9991,79262.0
2021-08-23 14:05:00,83.91,83.97,83.88,83.96,61157.0,80.9991,81.057,80.9701,81.0474,61157.0
2021-08-23 14:10:00,83.95,84.04,83.88,83.9,115140.0,81.0377,81.1246,80.9701,80.9894,115140.0
2021-08-23 14:15:00,83.92,83.94,83.77,83.93,43204.0,81.0087,81.028,80.8639,81.0184,43204.0
2021-08-23 14:20:00,83.91,84.09,83.91,84.08,52410.0,80.9991,81.1728,80.9991,81.1632,52410.0
2021-08-23 14:25:00,84.09,84.11,83.91,83.94,46604.0,81.1728,81.1921,80.9991,81.028,46604.0
2021-08-23 14:30:00,83.94,83.98,83.89,83.98,27327.0,81.028,81.0667,80.9798,81.0667,27327.0
2021-08-23 14:35:00,83.97,84.08,83.96,84.04,32699.0,81.057,81.1632,81.0474,81.1246,32699.0
2021-08-23 14:40:00,84.03,84.05,83.93,84.04,68918.0,81.1149,81.1342,81.0184,81.1246,68918.0
2021-08-23 14:45:00,84.06,84.12,84.03,84.03,34763.0,81.1439,81.2018,81.1149,81.1149,34763.0
2021-08-23 14:50:00,84.02,84.08,83.99,84.03,37061.0,81.1053,81.1632,81.0763,81.1149,37061.0
2021-08-23 14:55:00,84.03,84.14,83.97,84.12,40899.0,81.1149,81.2211,81.057,81.2018,40899.0
2021-08-23 15:00:00,84.11,84.2,84.03,84.11,56374.0,81.1921,81.279,81.1149,81.1921,56374.0
2021-08-23 15:05:00,84.1,84.14,83.88,83.89,106662.0,81.1825,81.2211,80.9701,80.9798,106662.0
2021-08-23 15:10:00,83.89,83.94,83.73,83.79,76592.0,80.9798,81.028,80.8253,80.8832,76592.0
2021-08-23 15:15:00,83.79,83.91,83.73,83.87,105665.0,80.8832,80.9991,80.8253,80.9605,105665.0
2021-08-23 15:20:00,83.87,84.09,83.83,84.08,85968.0,80.9605,81.1728,80.9219,81.1632,85968.0
2021-08-23 15:25:00,84.1,84.33,84.04,84.33,132583.0,81.1825,81.4045,81.1246,81.4045,132583.0
2021-08-23 15:30:00,84.33,84.43,84.21,84.38,139312.0,81.4045,81.501,81.2887,81.4528,139312.0
2021-08-23 15:35:00,84.37,84.42,84.3,84.33,64089.0,81.4431,81.4914,81.3756,81.4045,64089.0
2021-08-23 15:40:00,84.33,84.34,84.12,84.26,88513.0,81.4045,81.4142,81.2018,81.3369,88513.0
2021-08-23 15:45:00,84.25,84.49,84.18,84.44,131877.0,81.3273,81.559,81.2597,81.5107,131877.0
2021-08-23 15:50:00,84.42,84.5,84.27,84.34,143939.0,81.4914,81.5686,81.3466,81.4142,143939.0
2021-08-23 15:55:00,84.33,84.33,84.06,84.18,231783.0,81.4045,81.4045,81.1439,81.2597,231783.0
2021-08-24 09:30:00,84.95,85.21,84.7,85.1,366181.0,82.003,82.254,81.7617,82.1478,366181.0
2021-08-24 09:35:00,85.11,85.52,84.83,85.41,435253.0,82.1575,82.5532,81.8872,82.4471,435253.0
2021-08-24 09:40:00,85.42,85.59,85.14,85.18,265040.0,82.4567,82.6208,82.1864,82.225,265040.0
2021-08-24 09:45:00,85.16,85.46,85.03,85.38,284264.0,82.2057,82.4953,82.0802,82.4181,284264.0
2021-08-24 09:50:00,85.39,85.55,85.13,85.42,175546.0,82.4277,82.5822,82.1768,82.4567,175546.0
2021-08-24 09:55:00,85.42,85.73,85.17,85.4,189832.0,82.4567,82.7559,82.2154,82.4374,189832.0
2021-08-24 10:00:00,85.39,85.41,84.52,84.59,297710.0,82.4277,82.4471,81.5879,81.6555,297710.0
2021-08-24 10:05:00,84.53,84.57,84.29,84.43,219837.0,81.5976,81.6362,81.3659,81.501,219837.0
2021-08-24 10:10:00,84.43,84.97,84.41,84.97,196188.0,81.501,82.0223,81.4817,82.0223,196188.0
2021-08-24 10:15:00,84.96,85.07,84.78,85.07,174048.0,82.0127,82.1188,81.8389,82.1188,174048.0
2021-08-24 10:20:00,85.06,85.06,84.72,84.84,148670.0,82.1092,82.1092,81.781,81.8968,148670.0
2021-08-24 10:25:00,84.8,85.2,84.79,85.15,92567.0,81.8582,82.2443,81.8486,82.1961,92567.0
2021-08-24 10:30:00,85.14,85.4,85.02,85.39,132915.0,82.1864,82.4374,82.0706,82.4277,132915.0
2021-08-24 10:35:00,85.38,85.49,85.28,85.47,101032.0,82.4181,82.5243,82.3216,82.505,101032.0
2021-08-24 10:40:00,85.47,85.51,85.35,85.5,119031.0,82.505,82.5436,82.3891,82.5339,119031.0
2021-08-24 10:45:00,85.5,85.57,85.37,85.49,99484.0,82.5339,82.6015,82.4084,82.5243,99484.0
2021-08-24 10:50:00,85.49,85.68,85.43,85.63,188881.0,82.5243,82.7077,82.4664,82.6594,188881.0
2021-08-24 10:55:00,85.63,85.81,85.53,85.74,138984.0,82.6594,82.8332,82.5629,82.7656,138984.0
2021-08-24 11:00:00,85.77,85.92,85.67,85.89,128248.0,82.7946,82.9394,82.698,82.9104,128248.0
2021-08-24 11:05:00,85.9,85.94,85.75,85.82,90260.0,82.9201,82.9587,82.7753,82.8428,90260.0
2021-08-24 11:10:00,85.85,86.01,85.69,86.0,271109.0,82.8718,83.0262,82.7173,83.0166,271109.0
2021-08-24 11:15:00,86.0,86.13,85.76,85.77,163863.0,83.0166,83.1421,82.7849,82.7946,163863.0
2021-08-24 11:20:00,85.77,85.94,85.67,85.7,75690.0,82.7946,82.9587,82.698,82.727,75690.0
2021-08-24 11:25:00,85.69,85.77,85.52,85.59,112874.0,82.7173,82.7946,82.5532,82.6208,112874.0
2021-08-24 11:30:00,85.6,85.6,85.27,85.29,95504.0,82.6305,82.6305,82.3119,82.3312,95504.0
2021-08-24 11:35:00,85.32,85.41,85.13,85.13,100085.0,82.3602,82.4471,82.1768,82.1768,100085.0
2021-08-24 11:40:00,85.14,85.4,85.09,85.37,112242.0,82.1864,82.4374,82.1382,82.4084,112242.0
2021-08-24 11:45:00,85.39,85.46,85.23,85.34,98076.0,82.4277,82.4953,82.2733,82.3795,98076.0
2021-08-24 11:50:00,85.33,85.4,85.29,85.34,49298.0,82.3698,82.4374,82.3312,82.3795,49298.0
2021-08-24 11:55:00,85.33,85.35,85.11,85.25,79009.0,82.3698,82.3891,82.1575,82.2926,79009.0
2021-08-24 12:00:00,85.26,85.28,85.02,85.24,93201.0,82.3023,82.3216,82.0706,82.2829,93201.0
2021-08-24 12:05:00,85.24,85.29,85.19,85.26,45780.0,82.2829,82.3312,82.2347,82.3023,45780.0
2021-08-24 12:10:00,85.27,85.46,85.27,85.38,98020.0,82.3119,82.4953,82.3119,82.4181,98020.0
2021-08-24 12:15:00,85.41,85.43,85.21,85.37,38500.0,82.4471,82.4664,82.254,82.4084,38500.0
2021-08-24 12:20:00,85.37,85.4,85.22,85.37,39431.0,82.4084,82.4374,82.2636,82.4084,39431.0
2021-08-24 12:25:00,85.37,85.47,85.33,85.44,37140.0,82.4084,82.505,82.3698,82.476,37140.0
2021-08-24 12:30:00,85.45,85.74,85.43,85.73,102968.0,82.4857,82.7656,82.4664,82.7559,102968.0
2021-08-24 12:35:00,85.73,85.86,85.61,85.72,83055.0,82.7559,82.8814,82.6401,82.7463,83055.0
2021-08-24 12:40:00,85.76,85.9,85.75,85.88,110915.0,82.7849,82.9201,82.7753,82.9007,110915.0
2021-08-24 12:45:00,85.89,85.91,85.72,85.75,29785.0,82.9104,82.9297,82.7463,82.7753,29785.0
2021-08-24 12:50:00,85.74,85.77,85.65,85.77,21184.0,82.7656,82.7946,82.6787,82.7946,21184.0
2021-08-24 12:55:00,85.75,85.81,85.73,85.77,23288.0,82.7753,82.8332,82.7559,82.7946,23288.0
2021-08-24 13:00:00,85.77,85.89,85.74,85.89,45056.0,82.7946,82.9104,82.7656,82.9104,45056.0
2021-08-24 13:05:00,85.88,85.97,85.83,85.91,27094.0,82.9007,82.9876,82.8525,82.9297,27094.0
2021-08-24 13:10:00,85.95,85.99,85.89,85.99,58471.0,82.9683,83.0069,82.9104,83.0069,58471.0
2021-08-24 13:15:00,85.99,86.04,85.96,85.98,112573.0,83.0069,83.0552,82.978,82.9973,112573.0
2021-08-24 13:20:00,85.97,86.05,85.91,86.0,31729.0,82.9876,83.0648,82.9297,83.0166,31729.0
2021-08-24 13:25:00,86.01,86.03,85.92,85.97,30649.0,83.0262,83.0455,82.9394,82.9876,30649.0
2021-08-24 13:30:00,85.99,86.05,85.93,85.99,45329.0,83.0069,83.0648,82.949,83.0069,45329.0
2021-08-24 13:35:00,85.99,86.13,85.99,86.13,78943.0,83.0069,83.1421,83.0069,83.1421,78943.0
2021-08-24 13:40:00,86.09,86.2,86.08,86.2,46833.0,83.1035,83.2096,83.0938,83.2096,46833.0
2021-08-24 13:45:00,86.2,86.35,86.11,86.34,72341.0,83.2096,83.3544,83.1228,83.3448,72341.0
2021-08-24 13:50:00,86.36,86.43,86.24,86.41,193010.0,83.3641,83.4317,83.2483,83.4124,193010.0
2021-08-24 13:55:00,86.43,86.47,86.33,86.39,52189.0,83.4317,83.4703,83.3351,83.3931,52189.0
2021-08-24 14:00:00,86.37,86.49,86.34,86.4,95839.0,83.3737,83.4896,83.3448,83.4027,95839.0
2021-08-24 14:05:00,86.39,86.43,86.3,86.37,53106.0,83.3931,83.4317,83.3062,83.3737,53106.0
2021-08-24 14:10:00,86.37,86.41,86.27,86.32,33650.0,83.3737,83.4124,83.2772,83.3255,33650.0
2021-08-24 14:15:00,86.34,86.42,86.17,86.18,47296.0,83.3448,83.422,83.1807,83.1903,47296.0
2021-08-24 14:20:00,86.17,86.22,86.03,86.05,45434.0,83.1807,83.229,83.0455,83.0648,45434.0
2021-08-24 14:25:00,86.05,86.11,85.92,86.05,40311.0,83.0648,83.1228,82.9394,83.0648,40311.0
2021-08-24 14:30:00,86.08,86.2,86.02,86.15,65138.0,83.0938,83.2096,83.0359,83.1614,65138.0
2021-08-24 14:35:00,86.14,86.15,85.92,85.94,32196.0,83.1517,83.1614,82.9394,82.9587,32196.0
2021-08-24 14:40:00,85.96,86.06,85.93,85.98,42354.0,82.978,83.0745,82.949,82.9973,42354.0
2021-08-24 14:45:00,86.0,86.42,86.0,86.42,61818.0,83.0166,83.422,83.0166,83.422,61818.0
2021-08-24 14:50:00,86.41,86.62,86.4,86.61,109830.0,83.4124,83.6151,83.4027,83.6054,109830.0
2021-08-24 14:55:00,86.62,86.62,86.44,86.57,64418.0,83.6151,83.6151,83.4413,83.5668,64418.0
2021-08-24 15:00:00,86.58,86.62,86.38,86.41,52180.0,83.5765,83.6151,83.3834,83.4124,52180.0
2021-08-24 15:05:00,86.42,86.5,86.28,86.5,73755.0,83.422,83.4992,83.2869,83.4992,73755.0
2021-08-24 15:10:00,86.47,86.67,86.47,86.63,76671.0,83.4703,83.6633,83.4703,83.6247,76671.0
2021-08-24 15:15:00,86.64,86.8,86.64,86.76,112263.0,83.6344,83.7888,83.6344,83.7502,112263.0
2021-08-24 15:20:00,86.77,86.78,86.52,86.54,58879.0,83.7599,83.7695,83.5185,83.5378,58879.0
2021-08-24 15:25:00,86.56,86.71,86.51,86.7,83704.0,83.5572,83.702,83.5089,83.6923,83704.0
2021-08-24 15:30:00,86.69,86.74,86.6,86.7,118725.0,83.6826,83.7309,83.5958,83.6923,118725.0
2021-08-24 15:35:00,86.7,86.8,86.63,86.7,253985.0,83.6923,83.7888,83.6247,83.6923,253985.0
2021-08-24 15:40:00,86.71,86.72,86.52,86.56,174251.0,83.702,83.7116,83.5185,83.5572,174251.0
2021-08-24 15:45:00,86.58,86.66,86.53,86.56,53185.0,83.5765,83.6537,83.5282,83.5572,53185.0
2021-08-24 15:50:00,86.54,86.62,86.45,86.51,71704.0,83.5378,83.6151,83.451,83.5089,71704.0
2021-08-24 15:55:00,86.49,86.67,86.4,86.67,111747.0,83.4896,83.6633,83.4027,83.6633,111747.0
2021-08-25 09:30:00,86.59,86.7,85.57,86.21,281498.0,83.5861,83.6923,82.6015,83.2193,281498.0
2021-08-25 09:35:00,86.26,86.69,86.15,86.54,117450.0,83.2676,83.6826,83.1614,83.5378,117450.0
2021-08-25 09:40:00,86.51,86.84,86.44,86.8,195553.0,83.5089,83.8274,83.4413,83.7888,195553.0
2021-08-25 09:45:00,86.81,87.09,86.69,87.09,161454.0,83.7985,84.0688,83.6826,84.0688,161454.0
2021-08-25 09:50:00,87.09,87.3,86.78,87.18,257206.0,84.0688,84.2715,83.7695,84.1556,257206.0
2021-08-25 09:55:00,87.18,87.41,87.12,87.38,140477.0,84.1556,84.3777,84.0977,84.3487,140477.0
2021-08-25 10:00:00,87.37,87.71,87.3,87.39,173894.0,84.3391,84.6673,84.2715,84.3584,173894.0
2021-08-25 10:05:00,87.37,87.38,86.83,87.08,180318.0,84.3391,84.3487,83.8178,84.0591,180318.0
2021-08-25 10:10:00,87.07,87.35,86.97,87.25,123620.0,84.0495,84.3197,83.9529,84.2232,123620.0
2021-08-25 10:15:00,87.26,87.28,86.98,87.23,71939.0,84.2329,84.2522,83.9626,84.2039,71939.0
2021-08-25 10:20:00,87.21,87.37,86.91,87.34,108115.0,84.1846,84.3391,83.895,84.3101,108115.0
2021-08-25 10:25:00,87.34,87.75,87.15,87.72,132803.0,84.3101,84.7059,84.1267,84.6769,132803.0
2021-08-25 10:30:00,87.73,87.96,87.65,87.92,135718.0,84.6866,84.9086,84.6093,84.87,135718.0
2021-08-25 10:35:00,87.94,88.1,87.76,88.1,178862.0,84.8893,85.0437,84.7155,85.0437,178862.0
2021-08-25 10:40:00,88.08,88.14,87.99,88.03,95840.0,85.0244,85.0823,84.9375,84.9762,95840.0
2021-08-25 10:45:00,88.03,88.08,87.64,87.73,109418.0,84.9762,85.0244,84.5997,84.6866,109418.0
2021-08-25 10:50:00,87.72,87.88,87.62,87.81,94548.0,84.6769,84.8314,84.5804,84.7638,94548.0
2021-08-25 10:55:00,87.81,87.97,87.76,87.97,57240.0,84.7638,84.9182,84.7155,84.9182,57240.0
2021-08-25 11:00:00,87.97,88.08,87.84,88.08,74839.0,84.9182,85.0244,84.7928,85.0244,74839.0
2021-08-25 11:05:00,88.07,88.16,87.71,87.76,97433.0,85.0148,85.1017,84.6673,84.7155,97433.0
2021-08-25 11:10:00,87.79,88.11,87.79,87.8,88013.0,84.7445,85.0534,84.7445,84.7541,88013.0
2021-08-25 11:15:00,87.81,87.86,87.66,87.85,57039.0,84.7638,84.8121,84.619,84.8024,57039.0
2021-08-25 11:20:00,87.86,88.05,87.84,88.02,44817.0,84.8121,84.9955,84.7928,84.9665,44817.0
2021-08-25 11:25:00,88.01,88.11,87.97,88.1,59429.0,84.9569,85.0534,84.9182,85.0437,59429.0
2021-08-25 11:30:00,88.1,88.38,88.04,88.37,145078.0,85.0437,85.314,84.9858,85.3044,145078.0
2021-08-25 11:35:00,88.38,88.51,88.29,88.5,125130.0,85.314,85.4395,85.2271,85.4299,125130.0
2021-08-25 11:40:00,88.51,88.56,88.36,88.39,96615.0,85.4395,85.4878,85.2947,85.3237,96615.0
2021-08-25 11:45:00,88.44,88.49,88.34,88.47,58594.0,85.3719,85.4202,85.2754,85.4009,58594.0
2021-08-25 11:50:00,88.48,88.68,88.45,88.55,112195.0,85.4105,85.6036,85.3816,85.4781,112195.0
2021-08-25 11:55:00,88.55,88.68,88.48,88.67,76581.0,85.4781,85.6036,85.4105,85.594,76581.0
2021-08-25 12:00:00,88.68,88.84,88.65,88.83,139829.0,85.6036,85.7581,85.5747,85.7484,139829.0
2021-08-25 12:05:00,88.83,88.92,88.76,88.82,98852.0,85.7484,85.8353,85.6808,85.7388,98852.0
2021-08-25 12:10:00,88.81,88.92,88.76,88.76,53516.0,85.7291,85.8353,85.6808,85.6808,53516.0
2021-08-25 12:15:00,88.76,88.84,88.65,88.77,78370.0,85.6808,85.7581,85.5747,85.6905,78370.0
2021-08-25 12:20:00,88.76,88.89,88.72,88.73,52553.0,85.6808,85.8063,85.6422,85.6519,52553.0
2021-08-25 12:25:00,88.73,88.79,88.56,88.58,49130.0,85.6519,85.7098,85.4878,85.5071,49130.0
2021-08-25 12:30:00,88.57,88.59,88.47,88.48,45837.0,85.4974,85.5167,85.4009,85.4105,45837.0
2021-08-25 12:35:00,88.49,88.55,88.44,88.51,45579.0,85.4202,85.4781,85.3719,85.4395,45579.0
2021-08-25 12:40:00,88.51,88.65,88.51,88.63,57408.0,85.4395,85.5747,85.4395,85.5553,57408.0
2021-08-25 12:45:00,88.65,88.66,88.48,88.52,50699.0,85.5747,85.5843,85.4105,85.4492,50699.0
2021-08-25 12:50:00,88.54,88.69,88.54,88.63,21808.0,85.4685,85.6133,85.4685,85.5553,21808.0
2021-08-25 12:55:00,88.66,88.78,88.65,88.67,41042.0,85.5843,85.7001,85.5747,85.594,41042.0
2021-08-25 13:00:00,88.67,88.73,88.56,88.59,30188.0,85.594,85.6519,85.4878,85.5167,30188.0
2021-08-25 13:05:00,88.62,88.8,88.59,88.78,25694.0,85.5457,85.7194,85.5167,85.7001,25694.0
2021-08-25 13:10:00,88.8,88.86,88.72,88.83,47085.0,85.7194,85.7774,85.6422,85.7484,47085.0
2021-08-25 13:15:00,88.83,88.94,88.83,88.93,94725.0,85.7484,85.8546,85.7484,85.8449,94725.0
2021-08-25 13:20:00,88.93,88.99,88.9,88.99,96116.0,85.8449,85.9029,85.816,85.9029,96116.0
2021-08-25 13:25:00,88.99,89.08,88.97,89.03,113661.0,85.9029,85.9897,85.8836,85.9415,113661.0
2021-08-25 13:30:00,89.04,89.17,89.03,89.16,60701.0,85.9511,86.0766,85.9415,86.067,60701.0
2021-08-25 13:35:00,89.17,89.2,89.02,89.08,94424.0,86.0766,86.1056,85.9318,85.9897,94424.0
2021-08-25 13:40:00,89.07,89.1,89.04,89.1,35794.0,85.9801,86.009,85.9511,86.009,35794.0
2021-08-25 13:45:00,89.1,89.1,88.67,88.7,65096.0,86.009,86.009,85.594,85.6229,65096.0
2021-08-25 13:50:00,88.69,88.69,88.48,88.62,67505.0,85.6133,85.6133,85.4105,85.5457,67505.0
2021-08-25 13:55:00,88.63,88.7,88.56,88.56,46888.0,85.5553,85.6229,85.4878,85.4878,46888.0
2021-08-25 14:00:00,88.57,88.71,88.53,88.67,50040.0,85.4974,85.6326,85.4588,85.594,50040.0
2021-08-25 14:05:00,88.71,89.01,88.68,88.97,87985.0,85.6326,85.9222,85.6036,85.8836,87985.0
2021-08-25 14:10:00,88.97,89.04,88.9,89.04,28618.0,85.8836,85.9511,85.816,85.9511,28618.0
2021-08-25 14:15:00,89.03,89.04,88.86,88.93,49730.0,85.9415,85.9511,85.7774,85.8449,49730.0
2021-08-25 14:20:00,88.96,88.97,88.77,88.91,31122.0,85.8739,85.8836,85.6905,85.8256,31122.0
2021-08-25 14:25:00,88.92,89.15,88.92,89.15,42968.0,85.8353,86.0573,85.8353,86.0573,42968.0
2021-08-25 14:30:00,89.13,89.13,88.93,88.97,37779.0,86.038,86.038,85.8449,85.8836,37779.0
2021-08-25 14:35:00,88.96,88.99,88.77,88.78,25939.0,85.8739,85.9029,85.6905,85.7001,25939.0
2021-08-25 14:40:00,88.81,88.9,88.75,88.82,35589.0,85.7291,85.816,85.6712,85.7388,35589.0
2021-08-25 14:45:00,88.82,88.82,88.66,88.72,21206.0,85.7388,85.7388,85.5843,85.6422,21206.0
2021-08-25 14:50:00,88.67,88.72,88.61,88.67,97207.0,85.594,85.6422,85.536,85.594,97207.0
2021-08-25 14:55:00,88.68,88.84,88.67,88.83,48742.0,85.6036,85.7581,85.594,85.7484,48742.0
2021-08-25 15:00:00,88.83,88.83,88.6,88.6,81977.0,85.7484,85.7484,85.5264,85.5264,81977.0
2021-08-25 15:05:00,88.61,88.63,88.49,88.54,43418.0,85.536,85.5553,85.4202,85.4685,43418.0
2021-08-25 15:10:00,88.55,88.57,88.3,88.31,37667.0,85.4781,85.4974,85.2368,85.2464,37667.0
2021-08-25 15:15:00,88.33,88.34,88.11,88.15,133740.0,85.2658,85.2754,85.0534,85.092,133740.0
2021-08-25 15:20:00,88.12,88.31,88.08,88.29,95855.0,85.063,85.2464,85.0244,85.2271,95855.0
2021-08-25 15:25:00,88.3,88.48,88.29,88.33,85401.0,85.2368,85.4105,85.2271,85.2658,85401.0
2021-08-25 15:30:00,88.36,88.46,88.19,88.2,58868.0,85.2947,85.3912,85.1306,85.1403,58868.0
2021-08-25 15:35:00,88.19,88.21,87.9,87.92,77640.0,85.1306,85.1499,84.8507,84.87,77640.0
2021-08-25 15:40:00,87.92,88.26,87.89,88.2,95429.0,84.87,85.1982,84.841,85.1403,95429.0
2021-08-25 15:45:00,88.18,88.24,87.83,87.85,78107.0,85.121,85.1789,84.7831,84.8024,78107.0
2021-08-25 15:50:00,87.81,87.85,87.64,87.65,84479.0,84.7638,84.8024,84.5997,84.6093,84479.0
2021-08-25 15:55:00,87.65,87.77,87.49,87.6,247937.0,84.6093,84.7252,84.4549,84.5611,247937.0
2021-08-26 09:30:00,87.08,87.36,86.29,87.28,215445.0,84.0591,84.3294,83.2965,84.2522,215445.0
2021-08-26 09:35:00,87.32,87.47,86.36,86.36,153190.0,84.2908,84.4356,83.3641,83.3641,153190.0
2021-08-26 09:40:00,86.38,87.1,86.35,86.89,114752.0,83.3834,84.0784,83.3544,83.8757,114752.0
2021-08-26 09:45:00,86.79,87.54,86.62,87.05,222627.0,83.7792,84.5032,83.6151,84.0302,222627.0
2021-08-26 09:50:00,87.06,87.49,86.76,87.47,124219.0,84.0398,84.4549,83.7502,84.4356,124219.0
2021-08-26 09:55:00,87.45,87.65,87.17,87.55,105786.0,84.4163,84.6093,84.146,84.5128,105786.0
2021-08-26 10:00:00,87.53,87.78,87.37,87.7,106457.0,84.4935,84.7348,84.3391,84.6576,106457.0
2021-08-26 10:05:00,87.71,87.91,87.51,87.75,94573.0,84.6673,84.8603,84.4742,84.7059,94573.0
2021-08-26 10:10:00,87.75,88.03,87.69,87.83,95937.0,84.7059,84.9762,84.648,84.7831,95937.0
2021-08-26 10:15:00,87.84,88.19,87.81,88.12,202316.0,84.7928,85.1306,84.7638,85.063,202316.0
2021-08-26 10:20:00,88.1,88.25,88.04,88.08,92200.0,85.0437,85.1885,84.9858,85.0244,92200.0
2021-08-26 10:25:00,88.09,88.1,86.49,87.64,524926.0,85.0341,85.0437,83.4896,84.5997,524926.0
2021-08-26 10:30:00,87.66,87.88,87.08,87.24,177094.0,84.619,84.8314,84.0591,84.2136,177094.0
2021-08-26 10:35:00,87.22,87.6,86.72,86.98,159246.0,84.1943,84.5611,83.7116,83.9626,159246.0
2021-08-26 10:40:00,86.92,86.97,86.07,86.35,263053.0,83.9047,83.9529,83.0842,83.3544,263053.0
2021-08-26 10:45:00,86.38,86.53,85.69,85.74,176229.0,83.3834,83.5282,82.7173,82.7656,176229.0
2021-08-26 10:50:00,85.74,85.86,85.26,85.36,277062.0,82.7656,82.8814,82.3023,82.3988,277062.0
2021-08-26 10:55:00,85.35,85.76,85.17,85.53,156462.0,82.3891,82.7849,82.2154,82.5629,156462.0
2021-08-26 11:00:00,85.52,85.52,84.71,85.01,260832.0,82.5532,82.5532,81.7713,82.0609,260832.0
2021-08-26 11:05:00,85.01,85.38,84.71,85.31,231165.0,82.0609,82.4181,81.7713,82.3505,231165.0
2021-08-26 11:10:00,85.3,85.74,85.23,85.72,155259.0,82.3409,82.7656,82.2733,82.7463,155259.0
2021-08-26 11:15:00,85.73,85.84,85.65,85.73,133068.0,82.7559,82.8621,82.6787,82.7559,133068.0
2021-08-26 11:20:00,85.74,86.33,85.74,86.08,168588.0,82.7656,83.3351,82.7656,83.0938,168588.0
2021-08-26 11:25:00,86.08,86.34,86.02,86.09,97667.0,83.0938,83.3448,83.0359,83.1035,97667.0
2021-08-26 11:30:00,86.1,86.15,85.77,86.02,101113.0,83.1131,83.1614,82.7946,83.0359,101113.0
2021-08-26 11:35:00,86.06,86.53,85.94,86.53,161578.0,83.0745,83.5282,82.9587,83.5282,161578.0
2021-08-26 11:40:00,86.54,86.62,85.94,86.02,120317.0,83.5378,83.6151,82.9587,83.0359,120317.0
2021-08-26 11:45:00,86.0,86.33,85.88,86.25,65896.0,83.0166,83.3351,82.9007,83.2579,65896.0
2021-08-26 11:50:00,86.21,86.28,86.04,86.17,65870.0,83.2193,83.2869,83.0552,83.1807,65870.0
2021-08-26 11:55:00,86.2,86.35,86.07,86.29,48437.0,83.2096,83.3544,83.0842,83.2965,48437.0
2021-08-26 12:00:00,86.31,86.74,86.31,86.66,122366.0,83.3158,83.7309,83.3158,83.6537,122366.0
2021-08-26 12:05:00,86.66,86.67,86.39,86.49,54406.0,83.6537,83.6633,83.3931,83.4896,54406.0
2021-08-26 12:10:00,86.5,86.54,86.3,86.43,38512.0,83.4992,83.5378,83.3062,83.4317,38512.0
2021-08-26 12:15:00,86.45,86.61,86.39,86.47,41527.0,83.451,83.6054,83.3931,83.4703,41527.0
2021-08-26 12:20:00,86.48,86.61,86.41,86.41,22265.0,83.4799,83.6054,83.4124,83.4124,22265.0
2021-08-26 12:25:00,86.44,86.57,86.4,86.49,29793.0,83.4413,83.5668,83.4027,83.4896,29793.0
2021-08-26 12:30:00,86.5,86.54,86.16,86.51,78262.0,83.4992,83.5378,83.171,83.5089,78262.0
2021-08-26 12:35:00,86.5,86.59,86.42,86.48,59860.0,83.4992,83.5861,83.422,83.4799,59860.0
2021-08-26 12:40:00,86.49,86.5,86.27,86.29,51017.0,83.4896,83.4992,83.2772,83.2965,51017.0
2021-08-26 12:45:00,86.33,86.47,86.26,86.41,33182.0,83.3351,83.4703,83.2676,83.4124,33182.0
2021-08-26 12:50:00,86.42,86.43,86.1,86.12,45644.0,83.422,83.4317,83.1131,83.1324,45644.0
2021-08-26 12:55:00,86.13,86.36,86.01,86.31,72900.0,83.1421,83.3641,83.0262,83.3158,72900.0
2021-08-26 13:00:00,86.35,86.38,86.22,86.28,24600.0,83.3544,83.3834,83.229,83.2869,24600.0
2021-08-26 13:05:00,86.3,86.34,86.18,86.29,61264.0,83.3062,83.3448,83.1903,83.2965,61264.0
2021-08-26 13:10:00,86.33,86.37,86.25,86.36,8213.0,83.3351,83.3737,83.2579,83.3641,8213.0
2021-08-26 13:15:00,86.35,86.4,86.23,86.23,8783.0,83.3544,83.4027,83.2386,83.2386,8783.0
2021-08-26 13:20:00,86.29,86.34,85.6,85.66,95823.0,83.2965,83.3448,82.6305,82.6884,95823.0
2021-08-26 13:25:00,85.7,85.94,85.61,85.91,53461.0,82.727,82.9587,82.6401,82.9297,53461.0
2021-08-26 13:30:00,85.88,86.09,85.88,86.02,59811.0,82.9007,83.1035,82.9007,83.0359,59811.0
2021-08-26 13:35:00,86.01,86.15,85.92,86.13,39266.0,83.0262,83.1614,82.9394,83.1421,39266.0
2021-08-26 13:40:00,86.16,86.3,86.05,86.28,46352.0,83.171,83.3062,83.0648,83.2869,46352.0
2021-08-26 13:45:00,86.26,86.32,86.17,86.22,42365.0,83.2676,83.3255,83.1807,83.229,42365.0
2021-08-26 13:50:00,86.22,86.23,86.12,86.16,20519.0,83.229,83.2386,83.1324,83.171,20519.0
2021-08-26 13:55:00,86.16,86.28,86.15,86.18,31251.0,83.171,83.2869,83.1614,83.1903,31251.0
2021-08-26 14:00:00,86.19,86.29,85.74,85.76,84290.0,83.2,83.2965,82.7656,82.7849,84290.0
2021-08-26 14:05:00,85.82,85.84,85.5,85.55,60762.0,82.8428,82.8621,82.5339,82.5822,60762.0
2021-08-26 14:10:00,85.52,85.76,85.51,85.51,42829.0,82.5532,82.7849,82.5436,82.5436,42829.0
2021-08-26 14:15:00,85.5,85.57,85.34,85.44,71275.0,82.5339,82.6015,82.3795,82.476,71275.0
2021-08-26 14:20:00,85.47,85.8,85.46,85.61,82579.0,82.505,82.8235,82.4953,82.6401,82579.0
2021-08-26 14:25:00,85.62,85.79,85.58,85.63,37726.0,82.6498,82.8139,82.6112,82.6594,37726.0
2021-08-26 14:30:00,85.67,85.75,85.49,85.53,46999.0,82.698,82.7753,82.5243,82.5629,46999.0
2021-08-26 14:35:00,85.53,85.61,85.26,85.59,60823.0,82.5629,82.6401,82.3023,82.6208,60823.0
2021-08-26 14:40:00,85.58,85.66,85.28,85.34,51778.0,82.6112,82.6884,82.3216,82.3795,51778.0
2021-08-26 14:45:00,85.32,85.49,85.01,85.03,61728.0,82.3602,82.5243,82.0609,82.0802,61728.0
2021-08-26 14:50:00,85.01,85.23,84.99,85.23,84456.0,82.0609,82.2733,82.0416,82.2733,84456.0
2021-08-26 14:55:00,85.22,85.26,84.81,84.92,74025.0,82.2636,82.3023,81.8679,81.974,74025.0
2021-08-26 15:00:00,84.9,84.93,84.51,84.6,139727.0,81.9547,81.9837,81.5783,81.6651,139727.0
2021-08-26 15:05:00,84.58,84.62,84.27,84.51,87374.0,81.6458,81.6845,81.3466,81.5783,87374.0
2021-08-26 15:10:00,84.52,84.73,84.3,84.73,124443.0,81.5879,81.7906,81.3756,81.7906,124443.0
2021-08-26 15:15:00,84.73,85.33,84.48,85.3,156061.0,81.7906,82.3698,81.5493,82.3409,156061.0
2021-08-26 15:20:00,85.33,85.35,85.03,85.16,124153.0,82.3698,82.3891,82.0802,82.2057,124153.0
2021-08-26 15:25:00,85.14,85.14,84.9,85.06,64668.0,82.1864,82.1864,81.9547,82.1092,64668.0
2021-08-26 15:30:00,85.01,85.18,84.82,84.95,78708.0,82.0609,82.225,81.8775,82.003,78708.0
2021-08-26 15:35:00,84.95,85.23,84.74,84.79,102266.0,82.003,82.2733,81.8003,81.8486,102266.0
2021-08-26 15:40:00,84.8,85.14,84.7,84.76,88915.0,81.8582,82.1864,81.7617,81.8196,88915.0
2021-08-26 15:45:00,84.79,84.97,84.59,84.85,101598.0,81.8486,82.0223,81.6555,81.9065,101598.0
2021-08-26 15:50:00,84.88,85.11,84.76,84.86,83680.0,81.9354,82.1575,81.8196,81.9161,83680.0
2021-08-26 15:55:00,84.9,84.97,84.73,84.87,136092.0,81.9547,82.0223,81.7906,81.9258,136092.0
2021-08-27 09:30:00,85.27,86.45,85.19,86.17,435493.0,82.3119,83.451,82.2347,83.1807,435493.0
2021-08-27 09:35:00,86.15,86.91,86.13,86.87,254715.0,83.1614,83.895,83.1421,83.8564,254715.0
2021-08-27 09:40:00,86.89,87.25,86.74,87.17,330304.0,83.8757,84.2232,83.7309,84.146,330304.0
2021-08-27 09:45:00,87.2,87.71,87.19,87.24,336275.0,84.175,84.6673,84.1653,84.2136,336275.0
2021-08-27 09:50:00,87.23,87.46,87.05,87.19,282418.0,84.2039,84.4259,84.0302,84.1653,282418.0
2021-08-27 09:55:00,87.23,87.5,86.98,87.35,140503.0,84.2039,84.4645,83.9626,84.3197,140503.0
2021-08-27 10:00:00,87.34,88.05,86.91,87.93,363326.0,84.3101,84.9955,83.895,84.8796,363326.0
2021-08-27 10:05:00,87.98,88.14,87.72,87.74,153158.0,84.9279,85.0823,84.6769,84.6962,153158.0
2021-08-27 10:10:00,87.74,88.29,87.61,88.15,268661.0,84.6962,85.2271,84.5707,85.092,268661.0
2021-08-27 10:15:00,88.16,88.19,87.83,88.15,166381.0,85.1017,85.1306,84.7831,85.092,166381.0
2021-08-27 10:20:00,88.16,88.63,88.01,88.5,181053.0,85.1017,85.5553,84.9569,85.4299,181053.0
2021-08-27 10:25:00,88.51,88.72,88.39,88.72,186157.0,85.4395,85.6422,85.3237,85.6422,186157.0
2021-08-27 10:30:00,88.73,88.98,88.63,88.98,165081.0,85.6519,85.8932,85.5553,85.8932,165081.0
2021-08-27 10:35:00,88.98,89.2,88.92,89.16,163450.0,85.8932,86.1056,85.8353,86.067,163450.0
2021-08-27 10:40:00,89.18,89.49,89.08,89.48,165295.0,86.0863,86.3855,85.9897,86.3759,165295.0
2021-08-27 10:45:00,89.49,90.0,89.48,89.95,261207.0,86.3855,86.8778,86.3759,86.8296,261207.0
2021-08-27 10:50:00,89.95,90.2,89.82,89.95,339373.0,86.8296,87.0709,86.7041,86.8296,339373.0
2021-08-27 10:55:00,89.97,90.63,89.97,90.51,342031.0,86.8489,87.486,86.8489,87.3701,342031.0
2021-08-27 11:00:00,90.51,91.01,90.51,90.7,320933.0,87.3701,87.8528,87.3701,87.5535,320933.0
2021-08-27 11:05:00,90.73,90.88,90.54,90.7,211062.0,87.5825,87.7273,87.3991,87.5535,211062.0
2021-08-27 11:10:00,90.69,90.82,90.54,90.81,236697.0,87.5439,87.6694,87.3991,87.6597,236697.0
2021-08-27 11:15:00,90.8,91.02,90.68,90.95,157051.0,87.6501,87.8624,87.5342,87.7949,157051.0
2021-08-27 11:20:00,90.95,91.22,90.95,90.96,168575.0,87.7949,88.0555,87.7949,87.8045,168575.0
2021-08-27 11:25:00,91.01,91.18,90.38,90.42,183775.0,87.8528,88.0169,87.2446,87.2832,183775.0
2021-08-27 11:30:00,90.41,90.9,90.39,90.77,180581.0,87.2736,87.7466,87.2543,87.6211,180581.0
2021-08-27 11:35:00,90.78,91.2,90.78,91.2,183706.0,87.6308,88.0362,87.6308,88.0362,183706.0
2021-08-27 11:40:00,91.21,91.54,91.19,91.39,196916.0,88.0458,88.3644,88.0265,88.2196,196916.0
2021-08-27 11:45:00,91.38,91.55,91.25,91.33,92050.0,88.2099,88.374,88.0845,88.1617,92050.0
2021-08-27 11:50:00,91.35,91.52,91.33,91.41,79976.0,88.181,88.3451,88.1617,88.2389,79976.0
2021-08-27 11:55:00,91.4,91.53,91.33,91.46,75114.0,88.2293,88.3547,88.1617,88.2872,75114.0
2021-08-27 12:00:00,91.5,91.6,91.47,91.52,97237.0,88.3258,88.4223,88.2968,88.3451,97237.0
2021-08-27 12:05:00,91.59,91.7,91.53,91.67,74012.0,88.4127,88.5188,88.3547,88.4899,74012.0
2021-08-27 12:10:00,91.64,91.72,91.6,91.69,62669.0,88.4609,88.5382,88.4223,88.5092,62669.0
2021-08-27 12:15:00,91.69,91.81,91.57,91.65,128966.0,88.5092,88.625,88.3934,88.4706,128966.0
2021-08-27 12:20:00,91.65,91.81,91.59,91.73,131941.0,88.4706,88.625,88.4127,88.5478,131941.0
2021-08-27 12:25:00,91.73,91.8,91.65,91.69,42449.0,88.5478,88.6154,88.4706,88.5092,42449.0
2021-08-27 12:30:00,91.72,91.93,91.71,91.88,81984.0,88.5382,88.7409,88.5285,88.6926,81984.0
2021-08-27 12:35:00,91.9,91.99,91.72,91.8,80654.0,88.7119,88.7988,88.5382,88.6154,80654.0
2021-08-27 12:40:00,91.81,91.9,91.65,91.66,67847.0,88.625,88.7119,88.4706,88.4802,67847.0
2021-08-27 12:45:00,91.67,91.76,91.64,91.68,42876.0,88.4899,88.5768,88.4609,88.4995,42876.0
2021-08-27 12:50:00,91.67,91.75,91.53,91.57,92999.0,88.4899,88.5671,88.3547,88.3934,92999.0
2021-08-27 12:55:00,91.63,91.76,91.58,91.62,74778.0,88.4513,88.5768,88.403,88.4416,74778.0
2021-08-27 13:00:00,91.61,91.72,91.57,91.63,107665.0,88.432,88.5382,88.3934,88.4513,107665.0
2021-08-27 13:05:00,91.63,91.81,91.6,91.6,125063.0,88.4513,88.625,88.4223,88.4223,125063.0
2021-08-27 13:10:00,91.6,91.66,91.46,91.54,68085.0,88.4223,88.4802,88.2872,88.3644,68085.0
2021-08-27 13:15:00,91.56,91.78,91.49,91.78,80995.0,88.3837,88.5961,88.3161,88.5961,80995.0
2021-08-27 13:20:00,91.78,92.0,91.78,91.96,95179.0,88.5961,88.8084,88.5961,88.7698,95179.0
2021-08-27 13:25:00,91.95,92.06,91.88,91.89,129277.0,88.7602,88.8664,88.6926,88.7023,129277.0
2021-08-27 13:30:00,91.9,92.1,91.89,91.98,83895.0,88.7119,88.905,88.7023,88.7891,83895.0
2021-08-27 13:35:00,91.99,92.07,91.91,92.0,47188.0,88.7988,88.876,88.7216,88.8084,47188.0
2021-08-27 13:40:00,92.0,92.14,91.95,92.04,68703.0,88.8084,88.9436,88.7602,88.847,68703.0
2021-08-27 13:45:00,92.06,92.23,92.02,92.16,67497.0,88.8664,89.0305,88.8277,88.9629,67497.0
2021-08-27 13:50:00,92.16,92.2,92.07,92.09,46729.0,88.9629,89.0015,88.876,88.8953,46729.0
2021-08-27 13:55:00,92.1,92.15,92.06,92.12,38896.0,88.905,88.9532,88.8664,88.9243,38896.0
2021-08-27 14:00:00,92.13,92.23,91.95,91.95,99517.0,88.9339,89.0305,88.7602,88.7602,99517.0
2021-08-27 14:05:00,91.98,92.0,91.83,91.91,86808.0,88.7891,88.8084,88.6443,88.7216,86808.0
2021-08-27 14:10:00,91.93,92.12,91.93,92.07,70576.0,88.7409,88.9243,88.7409,88.876,70576.0
2021-08-27 14:15:00,92.1,92.14,91.91,91.97,38628.0,88.905,88.9436,88.7216,88.7795,38628.0
2021-08-27 14:20:00,92.0,92.08,91.96,92.06,29094.0,88.8084,88.8857,88.7698,88.8664,29094.0
2021-08-27 14:25:00,92.07,92.22,92.06,92.22,44413.0,88.876,89.0208,88.8664,89.0208,44413.0
2021-08-27 14:30:00,92.2,92.27,92.1,92.13,53591.0,89.0015,89.0691,88.905,88.9339,53591.0
2021-08-27 14:35:00,92.12,92.14,91.98,92.0,45449.0,88.9243,88.9436,88.7891,88.8084,45449.0
2021-08-27 14:40:00,92.01,92.09,91.98,92.03,42299.0,88.8181,88.8953,88.7891,88.8374,42299.0
2021-08-27 14:45:00,92.02,92.2,92.0,92.12,46859.0,88.8277,89.0015,88.8084,88.9243,46859.0
2021-08-27 14:50:00,92.09,92.11,92.01,92.06,66695.0,88.8953,88.9146,88.8181,88.8664,66695.0
2021-08-27 14:55:00,92.05,92.33,92.05,92.29,126372.0,88.8567,89.127,88.8567,89.0884,126372.0
2021-08-27 15:00:00,92.29,92.57,92.28,92.56,211838.0,89.0884,89.3587,89.0787,89.349,211838.0
2021-08-27 15:05:00,92.55,92.6,92.4,92.47,113551.0,89.3394,89.3876,89.1946,89.2621,113551.0
2021-08-27 15:10:00,92.46,92.53,92.31,92.39,86752.0,89.2525,89.3201,89.1077,89.1849,86752.0
2021-08-27 15:15:00,92.38,92.48,92.33,92.38,84642.0,89.1753,89.2718,89.127,89.1753,84642.0
2021-08-27 15:20:00,92.38,92.45,92.35,92.42,90271.0,89.1753,89.2428,89.1463,89.2139,90271.0
2021-08-27 15:25:00,92.4,92.45,92.29,92.29,64116.0,89.1946,89.2428,89.0884,89.0884,64116.0
2021-08-27 15:30:00,92.3,92.36,92.01,92.12,125095.0,89.098,89.1559,88.8181,88.9243,125095.0
2021-08-27 15:35:00,92.14,92.21,92.05,92.16,96125.0,88.9436,89.0112,88.8567,88.9629,96125.0
2021-08-27 15:40:00,92.17,92.17,91.87,91.89,96215.0,88.9725,88.9725,88.6829,88.7023,96215.0
2021-08-27 15:45:00,91.88,92.26,91.88,92.07,171487.0,88.6926,89.0594,88.6926,88.876,171487.0
2021-08-27 15:50:00,92.1,92.12,91.89,91.95,135423.0,88.905,88.9243,88.7023,88.7602,135423.0
2021-08-27 15:55:00,91.95,92.03,91.59,91.96,248219.0,88.7602,88.8374,88.4127,88.7698,248219.0
2021-08-30 09:30:00,93.01,93.03,91.86,92.07,311963.0,89.7834,89.8027,88.6733,88.876,311963.0
2021-08-30 09:35:00,92.0,92.0,91.42,91.49,222743.0,88.8084,88.8084,88.2486,88.3161,222743.0
2021-08-30 09:40:00,91.52,91.52,90.55,90.61,192901.0,88.3451,88.3451,87.4087,87.4667,192901.0
2021-08-30 09:45:00,90.63,90.73,90.19,90.33,199405.0,87.486,87.5825,87.0612,87.1964,199405.0
2021-08-30 09:50:00,90.34,91.25,90.34,91.25,250636.0,87.206,88.0845,87.206,88.0845,250636.0
2021-08-30 09:55:00,91.23,91.7,91.08,91.68,204165.0,88.0651,88.5188,87.9204,88.4995,204165.0
2021-08-30 10:00:00,91.71,91.78,91.03,91.06,221132.0,88.5285,88.5961,87.8721,87.901,221132.0
2021-08-30 10:05:00,91.08,91.39,91.08,91.22,112932.0,87.9204,88.2196,87.9204,88.0555,112932.0
2021-08-30 10:10:00,91.22,91.45,90.7,90.87,140882.0,88.0555,88.2775,87.5535,87.7176,140882.0
2021-08-30 10:15:00,90.89,91.2,90.73,91.19,111492.0,87.7369,88.0362,87.5825,88.0265,111492.0
2021-08-30 10:20:00,91.18,91.4,90.96,91.1,83175.0,88.0169,88.2293,87.8045,87.9397,83175.0
2021-08-30 10:25:00,91.18,91.23,90.91,91.07,79951.0,88.0169,88.0651,87.7563,87.9107,79951.0
2021-08-30 10:30:00,91.08,91.42,90.85,91.42,165578.0,87.9204,88.2486,87.6983,88.2486,165578.0
2021-08-30 10:35:00,91.42,91.66,91.15,91.49,146388.0,88.2486,88.4802,87.9879,88.3161,146388.0
2021-08-30 10:40:00,91.5,91.71,91.35,91.57,117999.0,88.3258,88.5285,88.181,88.3934,117999.0
2021-08-30 10:45:00,91.58,91.85,91.27,91.84,108931.0,88.403,88.6636,88.1038,88.654,108931.0
2021-08-30 10:50:00,91.82,91.82,91.45,91.55,101729.0,88.6347,88.6347,88.2775,88.374,101729.0
2021-08-30 10:55:00,91.58,91.66,91.31,91.4,63611.0,88.403,88.4802,88.1424,88.2293,63611.0
2021-08-30 11:00:00,91.4,91.42,91.02,91.05,54674.0,88.2293,88.2486,87.8624,87.8914,54674.0
2021-08-30 11:05:00,91.06,91.15,90.71,90.82,84779.0,87.901,87.9879,87.5632,87.6694,84779.0
2021-08-30 11:10:00,90.83,91.42,90.82,91.38,95818.0,87.679,88.2486,87.6694,88.2099,95818.0
2021-08-30 11:15:00,91.38,91.47,90.88,90.9,54015.0,88.2099,88.2968,87.7273,87.7466,54015.0
2021-08-30 11:20:00,90.92,91.14,90.85,91.08,37427.0,87.7659,87.9783,87.6983,87.9204,37427.0
2021-08-30 11:25:00,91.09,91.28,91.03,91.06,56233.0,87.93,88.1134,87.8721,87.901,56233.0
2021-08-30 11:30:00,91.09,91.2,91.02,91.04,39004.0,87.93,88.0362,87.8624,87.8817,39004.0
2021-08-30 11:35:00,91.07,91.15,90.75,90.9,40021.0,87.9107,87.9879,87.6018,87.7466,40021.0
2021-08-30 11:40:00,90.89,91.15,90.67,91.05,59152.0,87.7369,87.9879,87.5246,87.8914,59152.0
2021-08-30 11:45:00,91.05,91.07,90.77,90.94,31668.0,87.8914,87.9107,87.6211,87.7852,31668.0
2021-08-30 11:50:00,90.99,91.16,90.94,91.05,38314.0,87.8335,87.9976,87.7852,87.8914,38314.0
2021-08-30 11:55:00,91.05,91.36,91.05,91.36,37691.0,87.8914,88.1906,87.8914,88.1906,37691.0
2021-08-30 12:00:00,91.36,91.46,91.26,91.44,51237.0,88.1906,88.2872,88.0941,88.2679,51237.0
2021-08-30 12:05:00,91.45,91.49,91.24,91.36,34724.0,88.2775,88.3161,88.0748,88.1906,34724.0
2021-08-30 12:10:00,91.36,91.41,91.19,91.19,23883.0,88.1906,88.2389,88.0265,88.0265,23883.0
2021-08-30 12:15:00,91.28,91.43,91.28,91.37,30177.0,88.1134,88.2582,88.1134,88.2003,30177.0
2021-08-30 12:20:00,91.38,91.45,91.25,91.42,29062.0,88.2099,88.2775,88.0845,88.2486,29062.0
2021-08-30 12:25:00,91.45,91.47,91.26,91.34,42361.0,88.2775,88.2968,88.0941,88.1713,42361.0
2021-08-30 12:30:00,91.38,91.49,91.36,91.45,21289.0,88.2099,88.3161,88.1906,88.2775,21289.0
2021-08-30 12:35:00,91.47,91.48,91.33,91.35,16902.0,88.2968,88.3065,88.1617,88.181,16902.0
2021-08-30 12:40:00,91.35,91.35,91.2,91.25,17322.0,88.181,88.181,88.0362,88.0845,17322.0
2021-08-30 12:45:00,91.28,91.36,91.19,91.34,14093.0,88.1134,88.1906,88.0265,88.1713,14093.0
2021-08-30 12:50:00,91.35,91.35,91.18,91.19,8663.0,88.181,88.181,88.0169,88.0265,8663.0
2021-08-30 12:55:00,91.2,91.27,91.04,91.19,20459.0,88.0362,88.1038,87.8817,88.0265,20459.0
2021-08-30 13:00:00,91.22,91.37,91.15,91.16,17766.0,88.0555,88.2003,87.9879,87.9976,17766.0
2021-08-30 13:05:00,91.17,91.17,91.03,91.1,10947.0,88.0072,88.0072,87.8721,87.9397,10947.0
2021-08-30 13:10:00,91.1,91.13,91.02,91.1,13540.0,87.9397,87.9686,87.8624,87.9397,13540.0
2021-08-30 13:15:00,91.14,91.15,90.95,91.02,21660.0,87.9783,87.9879,87.7949,87.8624,21660.0
2021-08-30 13:20:00,91.02,91.14,90.97,91.08,23729.0,87.8624,87.9783,87.8142,87.9204,23729.0
2021-08-30 13:25:00,91.1,91.16,91.0,91.05,16559.0,87.9397,87.9976,87.8431,87.8914,16559.0
2021-08-30 13:30:00,91.09,91.13,91.0,91.11,19313.0,87.93,87.9686,87.8431,87.9493,19313.0
2021-08-30 13:35:00,91.12,91.13,90.94,91.13,23641.0,87.959,87.9686,87.7852,87.9686,23641.0
2021-08-30 13:40:00,91.1,91.21,91.09,91.21,25864.0,87.9397,88.0458,87.93,88.0458,25864.0
2021-08-30 13:45:00,91.21,91.4,91.21,91.37,37291.0,88.0458,88.2293,88.0458,88.2003,37291.0
2021-08-30 13:50:00,91.34,91.36,91.19,91.25,30918.0,88.1713,88.1906,88.0265,88.0845,30918.0
2021-08-30 13:55:00,91.25,91.32,91.21,91.25,9710.0,88.0845,88.152,88.0458,88.0845,9710.0
2021-08-30 14:00:00,91.27,91.34,91.13,91.3,9499.0,88.1038,88.1713,87.9686,88.1327,9499.0
2021-08-30 14:05:00,91.28,91.37,91.14,91.14,28529.0,88.1134,88.2003,87.9783,87.9783,28529.0
2021-08-30 14:10:00,91.1,91.21,91.06,91.17,21950.0,87.9397,88.0458,87.901,88.0072,21950.0
2021-08-30 14:15:00,91.22,91.23,90.95,90.95,16146.0,88.0555,88.0651,87.7949,87.7949,16146.0
2021-08-30 14:20:00,90.94,90.96,90.55,90.55,123392.0,87.7852,87.8045,87.4087,87.4087,123392.0
2021-08-30 14:25:00,90.55,90.72,90.53,90.65,56629.0,87.4087,87.5728,87.3894,87.5053,56629.0
2021-08-30 14:30:00,90.65,90.71,90.57,90.57,23493.0,87.5053,87.5632,87.428,87.428,23493.0
2021-08-30 14:35:00,90.57,90.68,90.51,90.51,38854.0,87.428,87.5342,87.3701,87.3701,38854.0
2021-08-30 14:40:00,90.52,90.67,90.51,90.64,48976.0,87.3798,87.5246,87.3701,87.4956,48976.0
2021-08-30 14:45:00,90.64,90.94,90.64,90.94,58943.0,87.4956,87.7852,87.4956,87.7852,58943.0
2021-08-30 14:50:00,90.94,91.18,90.92,91.18,54793.0,87.7852,88.0169,87.7659,88.0169,54793.0
2021-08-30 14:55:00,91.18,91.2,91.09,91.17,34058.0,88.0169,88.0362,87.93,88.0072,34058.0
2021-08-30 15:00:00,91.18,91.34,91.18,91.34,46446.0,88.0169,88.1713,88.0169,88.1713,46446.0
2021-08-30 15:05:00,91.33,91.35,91.23,91.23,32002.0,88.1617,88.181,88.0651,88.0651,32002.0
2021-08-30 15:10:00,91.24,91.28,91.01,91.11,35444.0,88.0748,88.1134,87.8528,87.9493,35444.0
2021-08-30 15:15:00,91.11,91.45,91.11,91.34,76481.0,87.9493,88.2775,87.9493,88.1713,76481.0
2021-08-30 15:20:00,91.27,91.35,90.83,90.84,72521.0,88.1038,88.181,87.679,87.6887,72521.0
2021-08-30 15:25:00,90.84,90.94,90.75,90.75,42639.0,87.6887,87.7852,87.6018,87.6018,42639.0
2021-08-30 15:30:00,90.73,90.82,90.65,90.76,41718.0,87.5825,87.6694,87.5053,87.6115,41718.0
2021-08-30 15:35:00,90.72,90.72,90.45,90.47,74257.0,87.5728,87.5728,87.3122,87.3315,74257.0
2021-08-30 15:40:00,90.49,90.52,90.29,90.31,80512.0,87.3508,87.3798,87.1578,87.1771,80512.0
2021-08-30 15:45:00,90.31,90.63,90.29,90.58,74398.0,87.1771,87.486,87.1578,87.4377,74398.0
2021-08-30 15:50:00,90.59,90.72,90.44,90.65,104755.0,87.4474,87.5728,87.3026,87.5053,104755.0
2021-08-30 15:55:00,90.61,90.84,90.5,90.81,158962.0,87.4667,87.6887,87.3605,87.6597,158962.0
2021-08-31 09:30:00,90.49,91.41,90.49,91.41,228258.0,87.3508,88.2389,87.3508,88.2389,228258.0
2021-08-31 09:35:00,91.41,91.65,91.07,91.34,288388.0,88.2389,88.4706,87.9107,88.1713,288388.0
2021-08-31 09:40:00,91.33,91.78,91.26,91.28,177837.0,88.1617,88.5961,88.0941,88.1134,177837.0
2021-08-31 09:45:00,91.25,91.25,90.28,90.8,280974.0,88.0845,88.0845,87.1481,87.6501,280974.0
2021-08-31 09:50:00,90.77,90.87,89.56,89.68,395699.0,87.6211,87.7176,86.4531,86.5689,395699.0
2021-08-31 09:55:00,89.69,90.35,89.44,89.84,238908.0,86.5786,87.2157,86.3372,86.7234,238908.0
2021-08-31 10:00:00,89.81,90.69,89.81,90.58,147790.0,86.6944,87.5439,86.6944,87.4377,147790.0
2021-08-31 10:05:00,90.59,90.59,89.97,90.25,151460.0,87.4474,87.4474,86.8489,87.1191,151460.0
2021-08-31 10:10:00,90.18,90.34,89.83,90.3,116997.0,87.0516,87.206,86.7137,87.1674,116997.0
2021-08-31 10:15:00,90.35,90.73,90.18,90.73,173833.0,87.2157,87.5825,87.0516,87.5825,173833.0
2021-08-31 10:20:00,90.7,90.72,90.2,90.23,180667.0,87.5535,87.5728,87.0709,87.0998,180667.0
2021-08-31 10:25:00,90.2,90.34,89.72,90.25,142241.0,87.0709,87.206,86.6075,87.1191,142241.0
2021-08-31 10:30:00,90.2,90.44,89.83,90.24,93159.0,87.0709,87.3026,86.7137,87.1095,93159.0
2021-08-31 10:35:00,90.21,90.4,89.85,90.39,78336.0,87.0805,87.2639,86.733,87.2543,78336.0
2021-08-31 10:40:00,90.41,90.82,90.39,90.8,103492.0,87.2736,87.6694,87.2543,87.6501,103492.0
2021-08-31 10:45:00,90.81,91.17,90.79,91.14,158412.0,87.6597,88.0072,87.6404,87.9783,158412.0
2021-08-31 10:50:00,91.13,91.25,90.95,91.02,106579.0,87.9686,88.0845,87.7949,87.8624,106579.0
2021-08-31 10:55:00,91.05,91.1,90.83,90.96,81967.0,87.8914,87.9397,87.679,87.8045,81967.0
2021-08-31 11:00:00,90.98,91.04,90.66,90.75,68394.0,87.8238,87.8817,87.5149,87.6018,68394.0
2021-08-31 11:05:00,90.74,91.11,90.53,90.9,82119.0,87.5921,87.9493,87.3894,87.7466,82119.0
2021-08-31 11:10:00,90.86,90.86,90.63,90.82,48098.0,87.708,87.708,87.486,87.6694,48098.0
2021-08-31 11:15:00,90.83,91.15,90.75,91.15,93932.0,87.679,87.9879,87.6018,87.9879,93932.0
2021-08-31 11:20:00,91.17,91.25,91.04,91.23,97597.0,88.0072,88.0845,87.8817,88.0651,97597.0
2021-08-31 11:25:00,91.2,91.24,91.01,91.12,42826.0,88.0362,88.0748,87.8528,87.959,42826.0
2021-08-31 11:30:00,91.07,91.16,90.83,91.01,40436.0,87.9107,87.9976,87.679,87.8528,40436.0
2021-08-31 11:35:00,91.09,91.18,90.96,91.12,38420.0,87.93,88.0169,87.8045,87.959,38420.0
2021-08-31 11:40:00,91.11,91.48,91.08,91.48,54635.0,87.9493,88.3065,87.9204,88.3065,54635.0
2021-08-31 11:45:00,91.47,91.52,91.26,91.34,57584.0,88.2968,88.3451,88.0941,88.1713,57584.0
2021-08-31 11:50:00,91.36,91.37,91.19,91.29,46232.0,88.1906,88.2003,88.0265,88.1231,46232.0
2021-08-31 11:55:00,91.29,91.37,91.17,91.26,41653.0,88.1231,88.2003,88.0072,88.0941,41653.0
2021-08-31 12:00:00,91.25,91.44,91.17,91.36,54693.0,88.0845,88.2679,88.0072,88.1906,54693.0
2021-08-31 12:05:00,91.35,91.45,91.33,91.36,31511.0,88.181,88.2775,88.1617,88.1906,31511.0
2021-08-31 12:10:00,91.34,91.34,91.15,91.26,54066.0,88.1713,88.1713,87.9879,88.0941,54066.0
2021-08-31 12:15:00,91.29,91.45,91.26,91.43,41378.0,88.1231,88.2775,88.0941,88.2582,41378.0
2021-08-31 12:20:00,91.45,91.51,91.38,91.4,33030.0,88.2775,88.3354,88.2099,88.2293,33030.0
2021-08-31 12:25:00,91.41,91.51,91.33,91.51,57281.0,88.2389,88.3354,88.1617,88.3354,57281.0
2021-08-31 12:30:00,91.52,91.52,91.38,91.46,40106.0,88.3451,88.3451,88.2099,88.2872,40106.0
2021-08-31 12:35:00,91.46,91.8,91.45,91.68,92209.0,88.2872,88.6154,88.2775,88.4995,92209.0
2021-08-31 12:40:00,91.67,91.99,91.64,91.87,199707.0,88.4899,88.7988,88.4609,88.6829,199707.0
2021-08-31 12:45:00,91.88,92.0,91.66,91.68,60682.0,88.6926,88.8084,88.4802,88.4995,60682.0
2021-08-31 12:50:00,91.68,91.86,91.61,91.85,46376.0,88.4995,88.6733,88.432,88.6636,46376.0
2021-08-31 12:55:00,91.86,91.93,91.82,91.84,36533.0,88.6733,88.7409,88.6347,88.654,36533.0
2021-08-31 13:00:00,91.85,91.88,91.74,91.86,29929.0,88.6636,88.6926,88.5575,88.6733,29929.0
2021-08-31 13:05:00,91.86,91.97,91.66,91.66,82198.0,88.6733,88.7795,88.4802,88.4802,82198.0
2021-08-31 13:10:00,91.67,91.86,91.67,91.8,33597.0,88.4899,88.6733,88.4899,88.6154,33597.0
2021-08-31 13:15:00,91.81,91.84,91.56,91.59,47552.0,88.625,88.654,88.3837,88.4127,47552.0
2021-08-31 13:20:00,91.63,91.7,91.44,91.48,54439.0,88.4513,88.5188,88.2679,88.3065,54439.0
2021-08-31 13:25:00,91.51,91.68,91.47,91.66,54042.0,88.3354,88.4995,88.2968,88.4802,54042.0
2021-08-31 13:30:00,91.65,91.65,91.47,91.51,37958.0,88.4706,88.4706,88.2968,88.3354,37958.0
2021-08-31 13:35:00,91.5,91.64,91.47,91.48,31027.0,88.3258,88.4609,88.2968,88.3065,31027.0
2021-08-31 13:40:00,91.49,91.67,91.47,91.62,24934.0,88.3161,88.4899,88.2968,88.4416,24934.0
2021-08-31 13:45:00,91.66,91.68,91.56,91.66,27903.0,88.4802,88.4995,88.3837,88.4802,27903.0
2021-08-31 13:50:00,91.7,91.72,91.6,91.61,24815.0,88.5188,88.5382,88.4223,88.432,24815.0
2021-08-31 13:55:00,91.64,91.75,91.5,91.75,17634.0,88.4609,88.5671,88.3258,88.5671,17634.0
2021-08-31 14:00:00,91.76,91.87,91.71,91.77,36978.0,88.5768,88.6829,88.5285,88.5864,36978.0
2021-08-31 14:05:00,91.73,91.75,91.56,91.62,31361.0,88.5478,88.5671,88.3837,88.4416,31361.0
2021-08-31 14:10:00,91.65,91.75,91.59,91.75,20362.0,88.4706,88.5671,88.4127,88.5671,20362.0
2021-08-31 14:15:00,91.76,91.93,91.75,91.9,38297.0,88.5768,88.7409,88.5671,88.7119,38297.0
2021-08-31 14:20:00,91.94,92.06,91.88,92.03,102443.0,88.7505,88.8664,88.6926,88.8374,102443.0
2021-08-31 14:25:00,92.04,92.14,91.77,91.86,92970.0,88.847,88.9436,88.5864,88.6733,92970.0
2021-08-31 14:30:00,91.89,92.05,91.89,92.0,33566.0,88.7023,88.8567,88.7023,88.8084,33566.0
2021-08-31 14:35:00,92.01,92.03,91.89,91.95,25868.0,88.8181,88.8374,88.7023,88.7602,25868.0
2021-08-31 14:40:00,91.95,91.98,91.74,91.76,63026.0,88.7602,88.7891,88.5575,88.5768,63026.0
2021-08-31 14:45:00,91.74,91.75,91.42,91.45,67286.0,88.5575,88.5671,88.2486,88.2775,67286.0
2021-08-31 14:50:00,91.47,91.69,91.47,91.63,44973.0,88.2968,88.5092,88.2968,88.4513,44973.0
2021-08-31 14:55:00,91.64,91.9,91.62,91.89,56117.0,88.4609,88.7119,88.4416,88.7023,56117.0
2021-08-31 15:00:00,91.89,91.91,91.68,91.75,21368.0,88.7023,88.7216,88.4995,88.5671,21368.0
2021-08-31 15:05:00,91.76,91.76,91.33,91.35,74117.0,88.5768,88.5768,88.1617,88.181,74117.0
2021-08-31 15:10:00,91.36,91.38,91.12,91.2,61488.0,88.1906,88.2099,87.959,88.0362,61488.0
2021-08-31 15:15:00,91.2,91.33,91.05,91.08,50843.0,88.0362,88.1617,87.8914,87.9204,50843.0
2021-08-31 15:20:00,91.08,91.14,90.58,90.96,84843.0,87.9204,87.9783,87.4377,87.8045,84843.0
2021-08-31 15:25:00,90.99,91.08,90.84,90.92,79679.0,87.8335,87.9204,87.6887,87.7659,79679.0
2021-08-31 15:30:00,90.92,91.04,90.73,91.02,62605.0,87.7659,87.8817,87.5825,87.8624,62605.0
2021-08-31 15:35:00,91.01,91.07,90.79,91.04,215766.0,87.8528,87.9107,87.6404,87.8817,215766.0
2021-08-31 15:40:00,91.05,91.1,90.87,91.06,47411.0,87.8914,87.9397,87.7176,87.901,47411.0
2021-08-31 15:45:00,91.06,91.23,90.98,91.21,105231.0,87.901,88.0651,87.8238,88.0458,105231.0
2021-08-31 15:50:00,91.15,91.34,91.09,91.22,88934.0,87.9879,88.1713,87.93,88.0555,88934.0
2021-08-31 15:55:00,91.22,91.63,91.17,91.32,259672.0,88.0555,88.4513,88.0072,88.152,259672.0
2021-09-01 09:30:00,92.39,92.41,91.58,91.79,388695.0,89.1849,89.2042,88.403,88.6057,388695.0
2021-09-01 09:35:00,91.76,91.95,91.47,91.86,251247.0,88.5768,88.7602,88.2968,88.6733,251247.0
2021-09-01 09:40:00,91.84,91.84,91.27,91.38,273150.0,88.654,88.654,88.1038,88.2099,273150.0
2021-09-01 09:45:00,91.38,91.38,90.53,90.85,410742.0,88.2099,88.2099,87.3894,87.6983,410742.0
2021-09-01 09:50:00,90.82,91.18,90.51,90.9,387692.0,87.6694,88.0169,87.3701,87.7466,387692.0
2021-09-01 09:55:00,90.88,90.88,90.07,90.28,293260.0,87.7273,87.7273,86.9454,87.1481,293260.0
2021-09-01 10:00:00,90.37,91.46,90.23,91.27,303653.0,87.235,88.2872,87.0998,88.1038,303653.0
2021-09-01 10:05:00,91.31,91.43,90.92,91.3,156232.0,88.1424,88.2582,87.7659,88.1327,156232.0
2021-09-01 10:10:00,91.23,91.3,90.72,90.97,125378.0,88.0651,88.1327,87.5728,87.8142,125378.0
2021-09-01 10:15:00,90.97,91.41,90.88,91.07,83370.0,87.8142,88.2389,87.7273,87.9107,83370.0
2021-09-01 10:20:00,91.05,91.56,90.97,91.21,126098.0,87.8914,88.3837,87.8142,88.0458,126098.0
2021-09-01 10:25:00,91.2,91.57,91.18,91.54,127575.0,88.0362,88.3934,88.0169,88.3644,127575.0
2021-09-01 10:30:00,91.56,92.09,91.56,91.87,222826.0,88.3837,88.8953,88.3837,88.6829,222826.0
2021-09-01 10:35:00,91.86,91.97,91.64,91.84,123064.0,88.6733,88.7795,88.4609,88.654,123064.0
2021-09-01 10:40:00,91.85,92.18,91.83,92.15,190987.0,88.6636,88.9822,88.6443,88.9532,190987.0
2021-09-01 10:45:00,92.14,92.28,92.04,92.24,109355.0,88.9436,89.0787,88.847,89.0401,109355.0
2021-09-01 10:50:00,92.26,92.35,92.01,92.32,101741.0,89.0594,89.1463,88.8181,89.1173,101741.0
2021-09-01 10:55:00,92.34,92.36,92.2,92.27,94791.0,89.1366,89.1559,89.0015,89.0691,94791.0
2021-09-01 11:00:00,92.24,92.26,92.04,92.19,87922.0,89.0401,89.0594,88.847,88.9918,87922.0
2021-09-01 11:05:00,92.19,92.51,92.1,92.39,186770.0,88.9918,89.3007,88.905,89.1849,186770.0
2021-09-01 11:10:00,92.37,92.37,91.84,91.88,91160.0,89.1656,89.1656,88.654,88.6926,91160.0
2021-09-01 11:15:00,91.89,92.2,91.84,92.07,54150.0,88.7023,89.0015,88.654,88.876,54150.0
2021-09-01 11:20:00,92.07,92.07,91.71,91.85,44691.0,88.876,88.876,88.5285,88.6636,44691.0
2021-09-01 11:25:00,91.82,92.05,91.74,91.84,53997.0,88.6347,88.8567,88.5575,88.654,53997.0
2021-09-01 11:30:00,91.89,92.1,91.74,92.1,53320.0,88.7023,88.905,88.5575,88.905,53320.0
2021-09-01 11:35:00,92.09,92.31,92.06,92.24,45712.0,88.8953,89.1077,88.8664,89.0401,45712.0
2021-09-01 11:40:00,92.23,92.34,92.05,92.33,46917.0,89.0305,89.1366,88.8567,89.127,46917.0
2021-09-01 11:45:00,92.32,92.39,92.16,92.29,41548.0,89.1173,89.1849,88.9629,89.0884,41548.0
2021-09-01 11:50:00,92.3,92.5,92.3,92.4,48622.0,89.098,89.2911,89.098,89.1946,48622.0
2021-09-01 11:55:00,92.37,92.62,92.3,92.41,90378.0,89.1656,89.4069,89.098,89.2042,90378.0
2021-09-01 12:00:00,92.37,92.66,92.2,92.64,127868.0,89.1656,89.4455,89.0015,89.4262,127868.0
2021-09-01 12:05:00,92.66,92.94,92.63,92.81,128276.0,89.4455,89.7158,89.4166,89.5903,128276.0
2021-09-01 12:10:00,92.8,92.99,92.79,92.84,64136.0,89.5807,89.7641,89.571,89.6193,64136.0
2021-09-01 12:15:00,92.84,93.13,92.8,93.09,120019.0,89.6193,89.8992,89.5807,89.8606,120019.0
2021-09-01 12:20:00,93.09,93.23,93.07,93.13,113148.0,89.8606,89.9958,89.8413,89.8992,113148.0
2021-09-01 12:25:00,93.13,93.37,93.03,93.35,157875.0,89.8992,90.1309,89.8027,90.1116,157875.0
2021-09-01 12:30:00,93.34,93.63,93.19,93.6,176492.0,90.102,90.3819,89.9572,90.3529,176492.0
2021-09-01 12:35:00,93.61,94.11,93.61,93.96,285690.0,90.3626,90.8452,90.3626,90.7004,285690.0
2021-09-01 12:40:00,93.96,94.07,93.75,93.87,141632.0,90.7004,90.8066,90.4977,90.6136,141632.0
2021-09-01 12:45:00,93.86,93.92,93.75,93.91,91576.0,90.6039,90.6618,90.4977,90.6522,91576.0
2021-09-01 12:50:00,93.89,93.94,93.75,93.78,70448.0,90.6329,90.6811,90.4977,90.5267,70448.0
2021-09-01 12:55:00,93.78,93.95,93.72,93.93,51148.0,90.5267,90.6908,90.4688,90.6715,51148.0
2021-09-01 13:00:00,93.94,94.04,93.87,93.99,60377.0,90.6811,90.7777,90.6136,90.7294,60377.0
2021-09-01 13:05:00,93.98,94.05,93.65,93.77,82133.0,90.7197,90.7873,90.4012,90.517,82133.0
2021-09-01 13:10:00,93.77,93.91,93.68,93.74,59064.0,90.517,90.6522,90.4302,90.4881,59064.0
2021-09-01 13:15:00,93.72,93.79,93.46,93.53,98176.0,90.4688,90.5363,90.2178,90.2854,98176.0
2021-09-01 13:20:00,93.52,93.63,93.46,93.6,45108.0,90.2757,90.3819,90.2178,90.3529,45108.0
2021-09-01 13:25:00,93.64,93.69,93.52,93.63,50025.0,90.3915,90.4398,90.2757,90.3819,50025.0
2021-09-01 13:30:00,93.63,93.85,93.63,93.74,101867.0,90.3819,90.5943,90.3819,90.4881,101867.0
2021-09-01 13:35:00,93.75,93.86,93.72,93.75,66705.0,90.4977,90.6039,90.4688,90.4977,66705.0
2021-09-01 13:40:00,93.81,94.08,93.8,93.86,81185.0,90.5556,90.8163,90.546,90.6039,81185.0
2021-09-01 13:45:00,93.87,93.92,93.77,93.87,38711.0,90.6136,90.6618,90.517,90.6136,38711.0
2021-09-01 13:50:00,93.86,93.96,93.82,93.84,63747.0,90.6039,90.7004,90.5653,90.5846,63747.0
2021-09-01 13:55:00,93.85,93.98,93.8,93.97,35432.0,90.5943,90.7197,90.546,90.7101,35432.0
2021-09-01 14:00:00,93.98,94.01,93.81,93.92,32370.0,90.7197,90.7487,90.5556,90.6618,32370.0
2021-09-01 14:05:00,93.91,93.94,93.8,93.83,43027.0,90.6522,90.6811,90.546,90.575,43027.0
2021-09-01 14:10:00,93.83,93.94,93.77,93.77,50251.0,90.575,90.6811,90.517,90.517,50251.0
2021-09-01 14:15:00,93.77,93.83,93.57,93.57,59987.0,90.517,90.575,90.324,90.324,59987.0
2021-09-01 14:20:00,93.59,93.64,93.53,93.55,53635.0,90.3433,90.3915,90.2854,90.3047,53635.0
2021-09-01 14:25:00,93.55,93.78,93.55,93.64,84411.0,90.3047,90.5267,90.3047,90.3915,84411.0
2021-09-01 14:30:00,93.65,93.68,93.12,93.12,95510.0,90.4012,90.4302,89.8896,89.8896,95510.0
2021-09-01 14:35:00,93.13,93.41,92.95,93.23,114785.0,89.8992,90.1695,89.7255,89.9958,114785.0
2021-09-01 14:40:00,93.23,93.4,93.15,93.25,68086.0,89.9958,90.1599,89.9185,90.0151,68086.0
2021-09-01 14:45:00,93.24,93.37,93.19,93.25,48547.0,90.0054,90.1309,89.9572,90.0151,48547.0
2021-09-01 14:50:00,93.23,93.31,93.11,93.15,37967.0,89.9958,90.073,89.8799,89.9185,37967.0
2021-09-01 14:55:00,93.16,93.37,93.15,93.28,54084.0,89.9282,90.1309,89.9185,90.044,54084.0
2021-09-01 15:00:00,93.24,93.25,92.88,92.94,60909.0,90.0054,90.0151,89.6579,89.7158,60909.0
2021-09-01 15:05:00,93.0,93.06,92.61,92.67,76993.0,89.7737,89.8317,89.3973,89.4552,76993.0
2021-09-01 15:10:00,92.71,93.3,92.71,93.23,123587.0,89.4938,90.0633,89.4938,89.9958,123587.0
2021-09-01 15:15:00,93.28,93.29,93.15,93.22,48030.0,90.044,90.0537,89.9185,89.9861,48030.0
2021-09-01 15:20:00,93.27,93.45,93.21,93.33,116103.0,90.0344,90.2081,89.9765,90.0923,116103.0
2021-09-01 15:25:00,93.33,93.37,92.96,93.06,112936.0,90.0923,90.1309,89.7351,89.8317,112936.0
2021-09-01 15:30:00,93.04,93.3,92.92,93.12,100022.0,89.8124,90.0633,89.6965,89.8896,100022.0
2021-09-01 15:35:00,93.15,93.15,92.71,92.72,85184.0,89.9185,89.9185,89.4938,89.5035,85184.0
2021-09-01 15:40:00,92.74,92.89,92.64,92.84,84674.0,89.5228,89.6676,89.4262,89.6193,84674.0
2021-09-01 15:45:00,92.86,93.12,92.83,92.95,86332.0,89.6386,89.8896,89.6096,89.7255,86332.0
2021-09-01 15:50:00,92.97,93.33,92.85,93.27,83798.0,89.7448,90.0923,89.6289,90.0344,83798.0
2021-09-01 15:55:00,93.28,93.28,92.91,93.15,160593.0,90.044,90.044,89.6869,89.9185,160593.0
2021-09-02 09:30:00,94.25,94.39,93.85,94.21,228865.0,90.9804,91.1155,90.5943,90.9418,228865.0
2021-09-02 09:35:00,94.1,94.1,93.52,93.94,119966.0,90.8356,90.8356,90.2757,90.6811,119966.0
2021-09-02 09:40:00,93.91,94.17,93.84,93.9,121898.0,90.6522,90.9032,90.5846,90.6425,121898.0
2021-09-02 09:45:00,93.9,94.45,93.72,93.75,197245.0,90.6425,91.1734,90.4688,90.4977,197245.0
2021-09-02 09:50:00,93.7,94.1,93.34,94.07,219627.0,90.4495,90.8356,90.102,90.8066,219627.0
2021-09-02 09:55:00,94.07,94.42,93.96,94.42,187885.0,90.8066,91.1445,90.7004,91.1445,187885.0
2021-09-02 10:00:00,94.43,94.99,94.41,94.76,361700.0,91.1541,91.6947,91.1348,91.4727,361700.0
2021-09-02 10:05:00,94.75,95.04,94.65,94.65,223808.0,91.463,91.743,91.3665,91.3665,223808.0
2021-09-02 10:10:00,94.65,94.73,94.31,94.41,135486.0,91.3665,91.4437,91.0383,91.1348,135486.0
2021-09-02 10:15:00,94.42,94.8,94.25,94.61,106069.0,91.1445,91.5113,90.9804,91.3279,106069.0
2021-09-02 10:20:00,94.63,94.83,94.56,94.71,74513.0,91.3472,91.5403,91.2796,91.4244,74513.0
2021-09-02 10:25:00,94.78,95.07,94.64,95.01,113475.0,91.492,91.7719,91.3569,91.714,113475.0
2021-09-02 10:30:00,95.02,95.22,94.88,94.98,170019.0,91.7237,91.9167,91.5885,91.6851,170019.0
2021-09-02 10:35:00,94.97,94.97,94.6,94.74,127730.0,91.6754,91.6754,91.3182,91.4534,127730.0
2021-09-02 10:40:00,94.75,95.32,94.75,95.29,139547.0,91.463,92.0133,91.463,91.9843,139547.0
2021-09-02 10:45:00,95.32,95.35,95.06,95.13,126546.0,92.0133,92.0422,91.7623,91.8299,126546.0
2021-09-02 10:50:00,95.15,95.23,94.87,94.95,46311.0,91.8492,91.9264,91.5789,91.6561,46311.0
2021-09-02 10:55:00,94.93,95.05,94.82,94.84,62976.0,91.6368,91.7526,91.5306,91.5499,62976.0
2021-09-02 11:00:00,94.82,95.3,94.82,95.2,103002.0,91.5306,91.994,91.5306,91.8974,103002.0
2021-09-02 11:05:00,95.21,95.45,95.18,95.34,84725.0,91.9071,92.1388,91.8781,92.0326,84725.0
2021-09-02 11:10:00,95.35,95.59,95.33,95.53,74087.0,92.0422,92.2739,92.0229,92.216,74087.0
2021-09-02 11:15:00,95.53,95.76,95.52,95.58,83544.0,92.216,92.438,92.2063,92.2642,83544.0
2021-09-02 11:20:00,95.58,95.7,95.5,95.65,65525.0,92.2642,92.3801,92.187,92.3318,65525.0
2021-09-02 11:25:00,95.67,95.72,95.48,95.52,51966.0,92.3511,92.3994,92.1677,92.2063,51966.0
2021-09-02 11:30:00,95.53,95.61,95.43,95.45,28130.0,92.216,92.2932,92.1194,92.1388,28130.0
2021-09-02 11:35:00,95.44,95.52,95.31,95.32,48563.0,92.1291,92.2063,92.0036,92.0133,48563.0
2021-09-02 11:40:00,95.34,95.72,95.34,95.71,67122.0,92.0326,92.3994,92.0326,92.3897,67122.0
2021-09-02 11:45:00,95.71,95.91,95.71,95.88,135507.0,92.3897,92.5828,92.3897,92.5538,135507.0
2021-09-02 11:50:00,95.88,95.92,95.75,95.79,58873.0,92.5538,92.5924,92.4283,92.467,58873.0
2021-09-02 11:55:00,95.8,96.04,95.78,95.98,111862.0,92.4766,92.7083,92.4573,92.6504,111862.0
2021-09-02 12:00:00,95.99,96.08,95.73,95.75,76244.0,92.66,92.7469,92.409,92.4283,76244.0
2021-09-02 12:05:00,95.75,96.0,95.73,95.85,65591.0,92.4283,92.6697,92.409,92.5249,65591.0
2021-09-02 12:10:00,95.86,95.91,95.69,95.73,66506.0,92.5345,92.5828,92.3704,92.409,66506.0
2021-09-02 12:15:00,95.71,95.74,95.49,95.5,50290.0,92.3897,92.4187,92.1774,92.187,50290.0
2021-09-02 12:20:00,95.59,95.65,95.47,95.49,63602.0,92.2739,92.3318,92.1581,92.1774,63602.0
2021-09-02 12:25:00,95.49,95.68,95.49,95.59,41999.0,92.1774,92.3608,92.1774,92.2739,41999.0
2021-09-02 12:30:00,95.58,95.64,95.48,95.62,36002.0,92.2642,92.3222,92.1677,92.3029,36002.0
2021-09-02 12:35:00,95.64,95.68,95.22,95.24,62950.0,92.3222,92.3608,91.9167,91.936,62950.0
2021-09-02 12:40:00,95.27,95.58,95.26,95.45,52837.0,91.965,92.2642,91.9553,92.1388,52837.0
2021-09-02 12:45:00,95.42,95.52,95.38,95.42,32971.0,92.1098,92.2063,92.0712,92.1098,32971.0
2021-09-02 12:50:00,95.43,95.78,95.41,95.76,62471.0,92.1194,92.4573,92.1001,92.438,62471.0
2021-09-02 12:55:00,95.77,95.8,95.71,95.72,37693.0,92.4477,92.4766,92.3897,92.3994,37693.0
2021-09-02 13:00:00,95.75,95.79,95.57,95.58,56934.0,92.4283,92.467,92.2546,92.2642,56934.0
2021-09-02 13:05:00,95.59,95.66,95.52,95.59,29010.0,92.2739,92.3415,92.2063,92.2739,29010.0
2021-09-02 13:10:00,95.58,95.7,95.49,95.65,24422.0,92.2642,92.3801,92.1774,92.3318,24422.0
2021-09-02 13:15:00,95.7,95.77,95.52,95.52,22611.0,92.3801,92.4477,92.2063,92.2063,22611.0
2021-09-02 13:20:00,95.54,95.67,95.33,95.33,53163.0,92.2256,92.3511,92.0229,92.0229,53163.0
2021-09-02 13:25:00,95.34,95.39,95.03,95.07,92367.0,92.0326,92.0808,91.7333,91.7719,92367.0
2021-09-02 13:30:00,95.09,95.35,95.09,95.28,77091.0,91.7912,92.0422,91.7912,91.9747,77091.0
2021-09-02 13:35:00,95.28,95.31,95.17,95.26,51933.0,91.9747,92.0036,91.8685,91.9553,51933.0
2021-09-02 13:40:00,95.26,95.41,95.11,95.16,68669.0,91.9553,92.1001,91.8105,91.8588,68669.0
2021-09-02 13:45:00,95.17,95.25,94.97,95.01,88540.0,91.8685,91.9457,91.6754,91.714,88540.0
2021-09-02 13:50:00,95.01,95.05,94.75,94.75,102635.0,91.714,91.7526,91.463,91.463,102635.0
2021-09-02 13:55:00,94.78,95.0,94.73,94.92,34769.0,91.492,91.7044,91.4437,91.6271,34769.0
2021-09-02 14:00:00,94.88,95.08,94.69,94.71,53739.0,91.5885,91.7816,91.4051,91.4244,53739.0
2021-09-02 14:05:00,94.71,94.84,94.5,94.7,94447.0,91.4244,91.5499,91.2217,91.4148,94447.0
2021-09-02 14:10:00,94.75,94.75,94.36,94.66,67039.0,91.463,91.463,91.0866,91.3762,67039.0
2021-09-02 14:15:00,94.65,94.71,94.5,94.68,57761.0,91.3665,91.4244,91.2217,91.3955,57761.0
2021-09-02 14:20:00,94.68,94.74,94.48,94.53,32044.0,91.3955,91.4534,91.2024,91.2507,32044.0
2021-09-02 14:25:00,94.57,94.77,94.51,94.61,44934.0,91.2893,91.4823,91.2314,91.3279,44934.0
2021-09-02 14:30:00,94.62,94.92,94.56,94.84,65014.0,91.3375,91.6271,91.2796,91.5499,65014.0
2021-09-02 14:35:00,94.87,94.87,94.5,94.66,58131.0,91.5789,91.5789,91.2217,91.3762,58131.0
2021-09-02 14:40:00,94.7,94.89,94.66,94.83,27940.0,91.4148,91.5982,91.3762,91.5403,27940.0
2021-09-02 14:45:00,94.83,95.0,94.82,94.85,76551.0,91.5403,91.7044,91.5306,91.5596,76551.0
2021-09-02 14:50:00,94.9,95.03,94.9,94.97,48504.0,91.6078,91.7333,91.6078,91.6754,48504.0
2021-09-02 14:55:00,95.01,95.14,94.97,95.08,44243.0,91.714,91.8395,91.6754,91.7816,44243.0
2021-09-02 15:00:00,95.1,95.25,95.1,95.16,95085.0,91.8009,91.9457,91.8009,91.8588,95085.0
2021-09-02 15:05:00,95.17,95.27,94.99,95.0,50328.0,91.8685,91.965,91.6947,91.7044,50328.0
2021-09-02 15:10:00,95.02,95.1,94.75,95.1,43739.0,91.7237,91.8009,91.463,91.8009,43739.0
2021-09-02 15:15:00,95.06,95.29,95.01,95.14,40251.0,91.7623,91.9843,91.714,91.8395,40251.0
2021-09-02 15:20:00,95.15,95.15,94.77,94.81,48039.0,91.8492,91.8492,91.4823,91.521,48039.0
2021-09-02 15:25:00,94.83,95.05,94.71,94.82,59737.0,91.5403,91.7526,91.4244,91.5306,59737.0
2021-09-02 15:30:00,94.85,94.89,94.68,94.83,39038.0,91.5596,91.5982,91.3955,91.5403,39038.0
2021-09-02 15:35:00,94.85,95.02,94.75,94.95,52036.0,91.5596,91.7237,91.463,91.6561,52036.0
2021-09-02 15:40:00,94.93,95.11,94.89,94.96,44125.0,91.6368,91.8105,91.5982,91.6658,44125.0
2021-09-02 15:45:00,94.94,95.06,94.69,94.73,70994.0,91.6464,91.7623,91.4051,91.4437,70994.0
2021-09-02 15:50:00,94.75,95.2,94.72,95.16,132095.0,91.463,91.8974,91.4341,91.8588,132095.0
2021-09-02 15:55:00,95.17,95.25,94.99,95.06,177868.0,91.8685,91.9457,91.6947,91.7623,177868.0
2021-09-03 09:30:00,94.18,94.88,94.12,94.36,198870.0,90.9128,91.5885,90.8549,91.0866,198870.0
2021-09-03 09:35:00,94.37,94.42,93.73,93.77,132604.0,91.0962,91.1445,90.4784,90.517,132604.0
2021-09-03 09:40:00,93.74,94.44,93.66,94.14,164633.0,90.4881,91.1638,90.4109,90.8742,164633.0
2021-09-03 09:45:00,94.1,94.95,93.97,94.85,217806.0,90.8356,91.6561,90.7101,91.5596,217806.0
2021-09-03 09:50:00,94.84,94.84,94.17,94.55,159019.0,91.5499,91.5499,90.9032,91.27,159019.0
2021-09-03 09:55:00,94.45,94.49,94.2,94.4,113808.0,91.1734,91.2121,90.9321,91.1252,113808.0
2021-09-03 10:00:00,94.44,94.55,93.81,94.3,150989.0,91.1638,91.27,90.5556,91.0286,150989.0
2021-09-03 10:05:00,94.24,94.27,93.76,94.07,107596.0,90.9707,90.9997,90.5074,90.8066,107596.0
2021-09-03 10:10:00,94.09,94.67,94.0,94.61,182747.0,90.8259,91.3858,90.7391,91.3279,182747.0
2021-09-03 10:15:00,94.65,95.02,94.58,94.88,163864.0,91.3665,91.7237,91.2989,91.5885,163864.0
2021-09-03 10:20:00,94.84,94.88,94.27,94.31,85171.0,91.5499,91.5885,90.9997,91.0383,85171.0
2021-09-03 10:25:00,94.29,94.35,94.04,94.22,98486.0,91.019,91.0769,90.7777,90.9514,98486.0
2021-09-03 10:30:00,94.22,94.25,94.04,94.11,53947.0,90.9514,90.9804,90.7777,90.8452,53947.0
2021-09-03 10:35:00,94.11,94.19,93.68,93.72,112825.0,90.8452,90.9225,90.4302,90.4688,112825.0
2021-09-03 10:40:00,93.72,93.8,93.45,93.61,151152.0,90.4688,90.546,90.2081,90.3626,151152.0
2021-09-03 10:45:00,93.6,93.74,93.5,93.61,82023.0,90.3529,90.4881,90.2564,90.3626,82023.0
2021-09-03 10:50:00,93.61,93.73,93.4,93.52,71374.0,90.3626,90.4784,90.1599,90.2757,71374.0
2021-09-03 10:55:00,93.48,94.0,93.39,93.97,131199.0,90.2371,90.7391,90.1502,90.7101,131199.0
2021-09-03 11:00:00,93.95,94.14,93.92,94.08,96174.0,90.6908,90.8742,90.6618,90.8163,96174.0
2021-09-03 11:05:00,93.99,94.04,93.65,94.0,94638.0,90.7294,90.7777,90.4012,90.7391,94638.0
2021-09-03 11:10:00,93.97,94.02,93.76,93.78,59342.0,90.7101,90.7584,90.5074,90.5267,59342.0
2021-09-03 11:15:00,93.78,93.82,93.31,93.42,101600.0,90.5267,90.5653,90.073,90.1792,101600.0
2021-09-03 11:20:00,93.4,93.42,93.07,93.23,137841.0,90.1599,90.1792,89.8413,89.9958,137841.0
2021-09-03 11:25:00,93.21,93.32,93.06,93.21,93023.0,89.9765,90.0826,89.8317,89.9765,93023.0
2021-09-03 11:30:00,93.22,93.32,92.88,92.93,123999.0,89.9861,90.0826,89.6579,89.7062,123999.0
2021-09-03 11:35:00,92.91,93.15,92.83,93.05,88808.0,89.6869,89.9185,89.6096,89.822,88808.0
2021-09-03 11:40:00,93.06,93.43,92.92,93.4,135024.0,89.8317,90.1888,89.6965,90.1599,135024.0
2021-09-03 11:45:00,93.42,93.61,93.32,93.47,95110.0,90.1792,90.3626,90.0826,90.2274,95110.0
2021-09-03 11:50:00,93.44,93.45,93.29,93.36,45546.0,90.1985,90.2081,90.0537,90.1213,45546.0
2021-09-03 11:55:00,93.36,93.4,93.19,93.27,57157.0,90.1213,90.1599,89.9572,90.0344,57157.0
2021-09-03 12:00:00,93.26,93.28,92.88,93.01,80203.0,90.0247,90.044,89.6579,89.7834,80203.0
2021-09-03 12:05:00,93.02,93.25,92.99,93.2,65968.0,89.7931,90.0151,89.7641,89.9668,65968.0
2021-09-03 12:10:00,93.2,93.21,92.96,93.06,67954.0,89.9668,89.9765,89.7351,89.8317,67954.0
2021-09-03 12:15:00,93.05,93.15,92.98,93.09,59673.0,89.822,89.9185,89.7544,89.8606,59673.0
2021-09-03 12:20:00,93.09,93.41,93.01,93.34,56166.0,89.8606,90.1695,89.7834,90.102,56166.0
2021-09-03 12:25:00,93.33,93.43,93.26,93.32,89098.0,90.0923,90.1888,90.0247,90.0826,89098.0
2021-09-03 12:30:00,93.35,93.35,93.07,93.16,53728.0,90.1116,90.1116,89.8413,89.9282,53728.0
2021-09-03 12:35:00,93.15,93.26,93.09,93.19,52697.0,89.9185,90.0247,89.8606,89.9572,52697.0
2021-09-03 12:40:00,93.17,93.34,93.09,93.28,32724.0,89.9378,90.102,89.8606,90.044,32724.0
2021-09-03 12:45:00,93.31,93.35,93.17,93.35,34220.0,90.073,90.1116,89.9378,90.1116,34220.0
2021-09-03 12:50:00,93.34,93.38,93.25,93.38,27400.0,90.102,90.1406,90.0151,90.1406,27400.0
2021-09-03 12:55:00,93.36,93.41,93.24,93.4,46801.0,90.1213,90.1695,90.0054,90.1599,46801.0
2021-09-03 13:00:00,93.39,93.66,93.31,93.65,71801.0,90.1502,90.4109,90.073,90.4012,71801.0
2021-09-03 13:05:00,93.65,93.66,93.46,93.49,31482.0,90.4012,90.4109,90.2178,90.2467,31482.0
2021-09-03 13:10:00,93.49,93.8,93.48,93.79,49499.0,90.2467,90.546,90.2371,90.5363,49499.0
2021-09-03 13:15:00,93.79,93.79,93.61,93.66,28255.0,90.5363,90.5363,90.3626,90.4109,28255.0
2021-09-03 13:20:00,93.66,93.79,93.66,93.76,26871.0,90.4109,90.5363,90.4109,90.5074,26871.0
2021-09-03 13:25:00,93.78,93.84,93.74,93.8,46066.0,90.5267,90.5846,90.4881,90.546,46066.0
2021-09-03 13:30:00,93.81,93.99,93.79,93.93,48838.0,90.5556,90.7294,90.5363,90.6715,48838.0
2021-09-03 13:35:00,93.93,93.96,93.81,93.91,31180.0,90.6715,90.7004,90.5556,90.6522,31180.0
2021-09-03 13:40:00,93.93,93.95,93.84,93.88,17631.0,90.6715,90.6908,90.5846,90.6232,17631.0
2021-09-03 13:45:00,93.88,93.97,93.85,93.9,38655.0,90.6232,90.7101,90.5943,90.6425,38655.0
2021-09-03 13:50:00,93.9,93.99,93.85,93.85,23986.0,90.6425,90.7294,90.5943,90.5943,23986.0
2021-09-03 13:55:00,93.86,93.89,93.74,93.76,32646.0,90.6039,90.6329,90.4881,90.5074,32646.0
2021-09-03 14:00:00,93.74,93.74,93.55,93.59,38426.0,90.4881,90.4881,90.3047,90.3433,38426.0
2021-09-03 14:05:00,93.63,93.66,93.52,93.65,64951.0,90.3819,90.4109,90.2757,90.4012,64951.0
2021-09-03 14:10:00,93.67,93.77,93.6,93.64,38459.0,90.4205,90.517,90.3529,90.3915,38459.0
2021-09-03 14:15:00,93.65,93.77,93.6,93.67,25780.0,90.4012,90.517,90.3529,90.4205,25780.0
2021-09-03 14:20:00,93.69,93.69,93.39,93.39,35973.0,90.4398,90.4398,90.1502,90.1502,35973.0
2021-09-03 14:25:00,93.38,93.4,93.25,93.3,37385.0,90.1406,90.1599,90.0151,90.0633,37385.0
2021-09-03 14:30:00,93.3,93.33,93.11,93.22,34432.0,90.0633,90.0923,89.8799,89.9861,34432.0
2021-09-03 14:35:00,93.24,93.3,93.15,93.28,29289.0,90.0054,90.0633,89.9185,90.044,29289.0
2021-09-03 14:40:00,93.27,93.32,93.18,93.22,21978.0,90.0344,90.0826,89.9475,89.9861,21978.0
2021-09-03 14:45:00,93.21,93.35,93.18,93.31,29754.0,89.9765,90.1116,89.9475,90.073,29754.0
2021-09-03 14:50:00,93.34,93.53,93.29,93.52,68319.0,90.102,90.2854,90.0537,90.2757,68319.0
2021-09-03 14:55:00,93.55,93.59,93.49,93.59,53886.0,90.3047,90.3433,90.2467,90.3433,53886.0
2021-09-03 15:00:00,93.55,93.75,93.54,93.73,24320.0,90.3047,90.4977,90.295,90.4784,24320.0
2021-09-03 15:05:00,93.77,93.83,93.66,93.74,32005.0,90.517,90.575,90.4109,90.4881,32005.0
2021-09-03 15:10:00,93.74,93.8,93.71,93.78,18352.0,90.4881,90.546,90.4591,90.5267,18352.0
2021-09-03 15:15:00,93.72,93.75,93.56,93.67,52091.0,90.4688,90.4977,90.3143,90.4205,52091.0
2021-09-03 15:20:00,93.68,93.73,93.54,93.68,28330.0,90.4302,90.4784,90.295,90.4302,28330.0
2021-09-03 15:25:00,93.67,93.76,93.42,93.49,70561.0,90.4205,90.5074,90.1792,90.2467,70561.0
2021-09-03 15:30:00,93.52,93.65,93.43,93.59,36285.0,90.2757,90.4012,90.1888,90.3433,36285.0
2021-09-03 15:35:00,93.63,93.66,93.43,93.5,19291.0,90.3819,90.4109,90.1888,90.2564,19291.0
2021-09-03 15:40:00,93.49,93.58,93.46,93.57,39371.0,90.2467,90.3336,90.2178,90.324,39371.0
2021-09-03 15:45:00,93.57,93.7,93.48,93.6,60471.0,90.324,90.4495,90.2371,90.3529,60471.0
2021-09-03 15:50:00,93.64,93.93,93.64,93.81,137786.0,90.3915,90.6715,90.3915,90.5556,137786.0
2021-09-03 15:55:00,93.82,93.82,93.57,93.79,238364.0,90.5653,90.5653,90.324,90.5363,238364.0
2021-09-07 09:30:00,93.4,94.3,93.29,94.11,278310.0,90.1599,91.0286,90.0537,90.8452,278310.0
2021-09-07 09:35:00,94.18,94.37,93.64,94.22,175999.0,90.9128,91.0962,90.3915,90.9514,175999.0
2021-09-07 09:40:00,94.23,94.57,94.03,94.45,193405.0,90.9611,91.2893,90.768,91.1734,193405.0
2021-09-07 09:45:00,94.47,94.8,94.24,94.8,242621.0,91.1928,91.5113,90.9707,91.5113,242621.0
2021-09-07 09:50:00,94.8,95.02,94.68,94.69,240152.0,91.5113,91.7237,91.3955,91.4051,240152.0
2021-09-07 09:55:00,94.71,94.79,94.02,94.05,222023.0,91.4244,91.5016,90.7584,90.7873,222023.0
2021-09-07 10:00:00,94.09,94.67,94.03,94.57,180601.0,90.8259,91.3858,90.768,91.2893,180601.0
2021-09-07 10:05:00,94.55,94.59,93.94,94.03,153230.0,91.27,91.3086,90.6811,90.768,153230.0
2021-09-07 10:10:00,93.99,94.4,93.81,94.1,151158.0,90.7294,91.1252,90.5556,90.8356,151158.0
2021-09-07 10:15:00,94.11,94.47,94.06,94.35,133297.0,90.8452,91.1928,90.797,91.0769,133297.0
2021-09-07 10:20:00,94.38,94.7,94.07,94.08,197432.0,91.1059,91.4148,90.8066,90.8163,197432.0
2021-09-07 10:25:00,94.09,94.12,93.79,93.82,94187.0,90.8259,90.8549,90.5363,90.5653,94187.0
2021-09-07 10:30:00,93.78,93.85,93.08,93.1,250080.0,90.5267,90.5943,89.851,89.8703,250080.0
2021-09-07 10:35:00,93.12,93.44,92.97,93.21,215490.0,89.8896,90.1985,89.7448,89.9765,215490.0
2021-09-07 10:40:00,93.21,93.46,93.01,93.44,114988.0,89.9765,90.2178,89.7834,90.1985,114988.0
2021-09-07 10:45:00,93.41,93.6,93.11,93.11,167349.0,90.1695,90.3529,89.8799,89.8799,167349.0
2021-09-07 10:50:00,93.12,93.27,92.9,93.13,100370.0,89.8896,90.0344,89.6772,89.8992,100370.0
2021-09-07 10:55:00,93.1,93.46,93.06,93.18,59553.0,89.8703,90.2178,89.8317,89.9475,59553.0
2021-09-07 11:00:00,93.11,93.24,92.8,93.0,82765.0,89.8799,90.0054,89.5807,89.7737,82765.0
2021-09-07 11:05:00,93.01,93.05,92.47,92.49,150754.0,89.7834,89.822,89.2621,89.2814,150754.0
2021-09-07 11:10:00,92.49,92.92,92.39,92.73,123145.0,89.2814,89.6965,89.1849,89.5131,123145.0
2021-09-07 11:15:00,92.67,92.98,92.53,92.98,55308.0,89.4552,89.7544,89.3201,89.7544,55308.0
2021-09-07 11:20:00,92.92,92.96,92.72,92.81,32419.0,89.6965,89.7351,89.5035,89.5903,32419.0
2021-09-07 11:25:00,92.84,93.05,92.68,93.04,46499.0,89.6193,89.822,89.4648,89.8124,46499.0
2021-09-07 11:30:00,93.05,93.39,93.02,93.24,96018.0,89.822,90.1502,89.7931,90.0054,96018.0
2021-09-07 11:35:00,93.24,93.33,92.92,92.94,55597.0,90.0054,90.0923,89.6965,89.7158,55597.0
2021-09-07 11:40:00,93.0,93.02,92.74,92.83,21125.0,89.7737,89.7931,89.5228,89.6096,21125.0
2021-09-07 11:45:00,92.85,92.92,92.66,92.72,32355.0,89.6289,89.6965,89.4455,89.5035,32355.0
2021-09-07 11:50:00,92.72,92.76,92.32,92.34,57254.0,89.5035,89.5421,89.1173,89.1366,57254.0
2021-09-07 11:55:00,92.33,92.65,92.24,92.39,41683.0,89.127,89.4359,89.0401,89.1849,41683.0
2021-09-07 12:00:00,92.39,92.66,92.28,92.55,95586.0,89.1849,89.4455,89.0787,89.3394,95586.0
2021-09-07 12:05:00,92.59,92.81,92.59,92.78,31836.0,89.378,89.5903,89.378,89.5614,31836.0
2021-09-07 12:10:00,92.78,92.79,92.62,92.64,26260.0,89.5614,89.571,89.4069,89.4262,26260.0
2021-09-07 12:15:00,92.6,92.62,92.28,92.31,95882.0,89.3876,89.4069,89.0787,89.1077,95882.0
2021-09-07 12:20:00,92.29,92.41,92.17,92.25,118416.0,89.0884,89.2042,88.9725,89.0498,118416.0
2021-09-07 12:25:00,92.23,92.57,92.22,92.47,49216.0,89.0305,89.3587,89.0208,89.2621,49216.0
2021-09-07 12:30:00,92.49,92.63,92.46,92.63,68840.0,89.2814,89.4166,89.2525,89.4166,68840.0
2021-09-07 12:35:00,92.63,92.68,92.43,92.46,61980.0,89.4166,89.4648,89.2235,89.2525,61980.0
2021-09-07 12:40:00,92.47,92.82,92.47,92.76,53603.0,89.2621,89.6,89.2621,89.5421,53603.0
2021-09-07 12:45:00,92.81,92.87,92.72,92.78,122800.0,89.5903,89.6483,89.5035,89.5614,122800.0
2021-09-07 12:50:00,92.8,92.85,92.66,92.78,64330.0,89.5807,89.6289,89.4455,89.5614,64330.0
2021-09-07 12:55:00,92.77,92.78,92.67,92.77,43689.0,89.5517,89.5614,89.4552,89.5517,43689.0
2021-09-07 13:00:00,92.76,92.84,92.54,92.68,61637.0,89.5421,89.6193,89.3297,89.4648,61637.0
2021-09-07 13:05:00,92.72,92.73,92.51,92.57,23372.0,89.5035,89.5131,89.3007,89.3587,23372.0
2021-09-07 13:10:00,92.54,92.77,92.51,92.76,21412.0,89.3297,89.5517,89.3007,89.5421,21412.0
2021-09-07 13:15:00,92.75,92.86,92.69,92.86,30831.0,89.5324,89.6386,89.4745,89.6386,30831.0
2021-09-07 13:20:00,92.86,92.9,92.6,92.61,30576.0,89.6386,89.6772,89.3876,89.3973,30576.0
2021-09-07 13:25:00,92.6,92.72,92.59,92.71,30949.0,89.3876,89.5035,89.378,89.4938,30949.0
2021-09-07 13:30:00,92.71,92.81,92.66,92.73,65508.0,89.4938,89.5903,89.4455,89.5131,65508.0
2021-09-07 13:35:00,92.75,92.79,92.62,92.75,18113.0,89.5324,89.571,89.4069,89.5324,18113.0
2021-09-07 13:40:00,92.73,92.91,92.72,92.87,24343.0,89.5131,89.6869,89.5035,89.6483,24343.0
2021-09-07 13:45:00,92.89,93.03,92.88,92.88,55269.0,89.6676,89.8027,89.6579,89.6579,55269.0
2021-09-07 13:50:00,92.96,92.97,92.81,92.9,43926.0,89.7351,89.7448,89.5903,89.6772,43926.0
2021-09-07 13:55:00,92.9,92.96,92.84,92.86,36917.0,89.6772,89.7351,89.6193,89.6386,36917.0
2021-09-07 14:00:00,92.86,93.07,92.84,93.0,35340.0,89.6386,89.8413,89.6193,89.7737,35340.0
2021-09-07 14:05:00,93.01,93.02,92.66,92.68,29787.0,89.7834,89.7931,89.4455,89.4648,29787.0
2021-09-07 14:10:00,92.7,92.77,92.64,92.68,35514.0,89.4842,89.5517,89.4262,89.4648,35514.0
2021-09-07 14:15:00,92.71,92.75,92.35,92.41,166334.0,89.4938,89.5324,89.1463,89.2042,166334.0
2021-09-07 14:20:00,92.36,92.42,92.25,92.26,79651.0,89.1559,89.2139,89.0498,89.0594,79651.0
2021-09-07 14:25:00,92.27,92.27,91.97,92.02,143783.0,89.0691,89.0691,88.7795,88.8277,143783.0
2021-09-07 14:30:00,92.03,92.22,91.9,92.2,140955.0,88.8374,89.0208,88.7119,89.0015,140955.0
2021-09-07 14:35:00,92.21,92.31,92.08,92.17,44967.0,89.0112,89.1077,88.8857,88.9725,44967.0
2021-09-07 14:40:00,92.19,92.24,92.07,92.12,20779.0,88.9918,89.0401,88.876,88.9243,20779.0
2021-09-07 14:45:00,92.14,92.26,92.12,92.19,86644.0,88.9436,89.0594,88.9243,88.9918,86644.0
2021-09-07 14:50:00,92.19,92.2,92.03,92.18,31776.0,88.9918,89.0015,88.8374,88.9822,31776.0
2021-09-07 14:55:00,92.18,92.33,92.18,92.25,20727.0,88.9822,89.127,88.9822,89.0498,20727.0
2021-09-07 15:00:00,92.26,92.37,92.19,92.3,92533.0,89.0594,89.1656,88.9918,89.098,92533.0
2021-09-07 15:05:00,92.25,92.36,92.14,92.28,44343.0,89.0498,89.1559,88.9436,89.0787,44343.0
2021-09-07 15:10:00,92.26,92.38,92.15,92.18,43640.0,89.0594,89.1753,88.9532,88.9822,43640.0
2021-09-07 15:15:00,92.16,92.26,92.0,92.01,46074.0,88.9629,89.0594,88.8084,88.8181,46074.0
2021-09-07 15:20:00,92.02,92.16,91.92,92.14,44950.0,88.8277,88.9629,88.7312,88.9436,44950.0
2021-09-07 15:25:00,92.14,92.35,92.1,92.2,94939.0,88.9436,89.1463,88.905,89.0015,94939.0
2021-09-07 15:30:00,92.21,92.23,92.0,92.17,46385.0,89.0112,89.0305,88.8084,88.9725,46385.0
2021-09-07 15:35:00,92.2,92.21,92.04,92.15,36559.0,89.0015,89.0112,88.847,88.9532,36559.0
2021-09-07 15:40:00,92.15,92.25,92.09,92.18,26410.0,88.9532,89.0498,88.8953,88.9822,26410.0
2021-09-07 15:45:00,92.17,92.18,91.99,92.0,71598.0,88.9725,88.9822,88.7988,88.8084,71598.0
2021-09-07 15:50:00,91.98,92.06,91.65,91.73,112246.0,88.7891,88.8664,88.4706,88.5478,112246.0
2021-09-07 15:55:00,91.76,91.83,91.62,91.82,129214.0,88.5768,88.6443,88.4416,88.6347,129214.0
2021-09-08 09:30:00,90.84,91.1,90.29,90.59,251682.0,87.6887,87.9397,87.1578,87.4474,251682.0
2021-09-08 09:35:00,90.62,90.7,90.12,90.54,131547.0,87.4763,87.5535,86.9937,87.3991,131547.0
2021-09-08 09:40:00,90.52,90.85,90.33,90.61,228979.0,87.3798,87.6983,87.1964,87.4667,228979.0
2021-09-08 09:45:00,90.62,90.96,90.47,90.64,120965.0,87.4763,87.8045,87.3315,87.4956,120965.0
2021-09-08 09:50:00,90.63,90.78,90.38,90.58,46248.0,87.486,87.6308,87.2446,87.4377,46248.0
2021-09-08 09:55:00,90.56,90.73,90.43,90.67,43431.0,87.4184,87.5825,87.2929,87.5246,43431.0
2021-09-08 10:00:00,90.62,91.3,90.47,90.5,136146.0,87.4763,88.1327,87.3315,87.3605,136146.0
2021-09-08 10:05:00,90.52,90.6,90.02,90.47,157550.0,87.3798,87.457,86.8971,87.3315,157550.0
2021-09-08 10:10:00,90.48,90.55,90.15,90.5,72636.0,87.3412,87.4087,87.0226,87.3605,72636.0
2021-09-08 10:15:00,90.51,90.6,90.2,90.51,184550.0,87.3701,87.457,87.0709,87.3701,184550.0
2021-09-08 10:20:00,90.52,90.6,90.13,90.14,43753.0,87.3798,87.457,87.0033,87.013,43753.0
2021-09-08 10:25:00,90.12,90.13,89.46,89.51,177348.0,86.9937,87.0033,86.3566,86.4048,177348.0
2021-09-08 10:30:00,89.53,89.67,88.93,88.93,230597.0,86.4241,86.5593,85.8449,85.8449,230597.0
2021-09-08 10:35:00,88.9,88.92,88.18,88.27,253209.0,85.816,85.8353,85.121,85.2078,253209.0
2021-09-08 10:40:00,88.25,88.28,87.52,87.64,237249.0,85.1885,85.2175,84.4839,84.5997,237249.0
2021-09-08 10:45:00,87.66,88.44,87.48,88.37,223467.0,84.619,85.3719,84.4452,85.3044,223467.0
2021-09-08 10:50:00,88.35,88.36,87.41,87.48,119081.0,85.2851,85.2947,84.3777,84.4452,119081.0
2021-09-08 10:55:00,87.47,88.46,87.27,88.1,151711.0,84.4356,85.3912,84.2425,85.0437,151711.0
2021-09-08 11:00:00,88.09,88.74,87.96,88.28,155000.0,85.0341,85.6615,84.9086,85.2175,155000.0
2021-09-08 11:05:00,88.23,88.54,88.02,88.3,113101.0,85.1692,85.4685,84.9665,85.2368,113101.0
2021-09-08 11:10:00,88.35,88.71,88.25,88.69,77999.0,85.2851,85.6326,85.1885,85.6133,77999.0
2021-09-08 11:15:00,88.69,88.81,88.43,88.7,110568.0,85.6133,85.7291,85.3623,85.6229,110568.0
2021-09-08 11:20:00,88.73,89.03,88.67,88.92,103463.0,85.6519,85.9415,85.594,85.8353,103463.0
2021-09-08 11:25:00,88.9,89.0,88.63,88.63,49622.0,85.816,85.9125,85.5553,85.5553,49622.0
2021-09-08 11:30:00,88.7,88.94,88.44,88.6,67239.0,85.6229,85.8546,85.3719,85.5264,67239.0
2021-09-08 11:35:00,88.62,88.71,88.5,88.62,33296.0,85.5457,85.6326,85.4299,85.5457,33296.0
2021-09-08 11:40:00,88.63,88.74,88.35,88.36,60373.0,85.5553,85.6615,85.2851,85.2947,60373.0
2021-09-08 11:45:00,88.41,88.72,88.05,88.12,57833.0,85.343,85.6422,84.9955,85.063,57833.0
2021-09-08 11:50:00,88.1,88.17,87.91,87.97,67398.0,85.0437,85.1113,84.8603,84.9182,67398.0
2021-09-08 11:55:00,87.97,88.16,87.83,88.16,66234.0,84.9182,85.1017,84.7831,85.1017,66234.0
2021-09-08 12:00:00,88.15,88.87,87.99,88.6,119786.0,85.092,85.787,84.9375,85.5264,119786.0
2021-09-08 12:05:00,88.58,89.05,88.58,88.99,73852.0,85.5071,85.9608,85.5071,85.9029,73852.0
2021-09-08 12:10:00,89.01,89.23,88.94,88.95,102676.0,85.9222,86.1345,85.8546,85.8642,102676.0
2021-09-08 12:15:00,88.94,89.39,88.94,89.39,53071.0,85.8546,86.289,85.8546,86.289,53071.0
2021-09-08 12:20:00,89.4,89.58,89.31,89.5,102001.0,86.2986,86.4724,86.2118,86.3952,102001.0
2021-09-08 12:25:00,89.52,89.66,89.38,89.64,56483.0,86.4145,86.5496,86.2793,86.5303,56483.0
2021-09-08 12:30:00,89.65,89.65,89.45,89.57,108847.0,86.54,86.54,86.3469,86.4627,108847.0
2021-09-08 12:35:00,89.6,89.65,89.49,89.59,29426.0,86.4917,86.54,86.3855,86.482,29426.0
2021-09-08 12:40:00,89.6,89.63,89.36,89.37,27611.0,86.4917,86.5207,86.26,86.2697,27611.0
2021-09-08 12:45:00,89.36,89.43,89.09,89.43,44245.0,86.26,86.3276,85.9994,86.3276,44245.0
2021-09-08 12:50:00,89.43,89.51,89.28,89.31,21542.0,86.3276,86.4048,86.1828,86.2118,21542.0
2021-09-08 12:55:00,89.33,89.33,89.06,89.1,22178.0,86.2311,86.2311,85.9704,86.009,22178.0
2021-09-08 13:00:00,89.12,89.27,88.95,89.04,37991.0,86.0283,86.1731,85.8642,85.9511,37991.0
2021-09-08 13:05:00,89.04,89.32,88.88,88.89,35759.0,85.9511,86.2214,85.7967,85.8063,35759.0
2021-09-08 13:10:00,88.9,88.99,88.82,88.83,27428.0,85.816,85.9029,85.7388,85.7484,27428.0
2021-09-08 13:15:00,88.83,89.03,88.81,89.03,21597.0,85.7484,85.9415,85.7291,85.9415,21597.0
2021-09-08 13:20:00,89.06,89.21,88.87,88.89,21207.0,85.9704,86.1152,85.787,85.8063,21207.0
2021-09-08 13:25:00,88.89,89.17,88.88,89.09,27523.0,85.8063,86.0766,85.7967,85.9994,27523.0
2021-09-08 13:30:00,89.08,89.17,88.93,88.94,32010.0,85.9897,86.0766,85.8449,85.8546,32010.0
2021-09-08 13:35:00,88.96,89.05,88.83,88.86,17454.0,85.8739,85.9608,85.7484,85.7774,17454.0
2021-09-08 13:40:00,88.88,88.95,88.83,88.92,15282.0,85.7967,85.8642,85.7484,85.8353,15282.0
2021-09-08 13:45:00,88.89,88.92,88.63,88.7,30316.0,85.8063,85.8353,85.5553,85.6229,30316.0
2021-09-08 13:50:00,88.78,88.83,88.58,88.83,31414.0,85.7001,85.7484,85.5071,85.7484,31414.0
2021-09-08 13:55:00,88.83,88.83,88.67,88.68,15165.0,85.7484,85.7484,85.594,85.6036,15165.0
2021-09-08 14:00:00,88.7,89.39,88.66,89.23,93729.0,85.6229,86.289,85.5843,86.1345,93729.0
2021-09-08 14:05:00,89.21,89.38,88.95,89.05,45120.0,86.1152,86.2793,85.8642,85.9608,45120.0
2021-09-08 14:10:00,89.11,89.21,88.98,89.19,35292.0,86.0187,86.1152,85.8932,86.0959,35292.0
2021-09-08 14:15:00,89.22,89.29,88.72,88.72,66464.0,86.1249,86.1924,85.6422,85.6422,66464.0
2021-09-08 14:20:00,88.78,88.78,88.46,88.47,45164.0,85.7001,85.7001,85.3912,85.4009,45164.0
2021-09-08 14:25:00,88.47,88.55,88.41,88.48,43324.0,85.4009,85.4781,85.343,85.4105,43324.0
2021-09-08 14:30:00,88.48,88.55,88.34,88.53,58795.0,85.4105,85.4781,85.2754,85.4588,58795.0
2021-09-08 14:35:00,88.52,88.54,88.32,88.46,54073.0,85.4492,85.4685,85.2561,85.3912,54073.0
2021-09-08 14:40:00,88.47,88.52,88.23,88.43,90221.0,85.4009,85.4492,85.1692,85.3623,90221.0
2021-09-08 14:45:00,88.49,88.53,88.3,88.49,96773.0,85.4202,85.4588,85.2368,85.4202,96773.0
2021-09-08 14:50:00,88.5,88.64,88.46,88.61,73143.0,85.4299,85.565,85.3912,85.536,73143.0
2021-09-08 14:55:00,88.61,88.84,88.59,88.7,82798.0,85.536,85.7581,85.5167,85.6229,82798.0
2021-09-08 15:00:00,88.63,88.88,88.5,88.86,83465.0,85.5553,85.7967,85.4299,85.7774,83465.0
2021-09-08 15:05:00,88.86,88.92,88.75,88.75,45204.0,85.7774,85.8353,85.6712,85.6712,45204.0
2021-09-08 15:10:00,88.73,88.93,88.7,88.89,25469.0,85.6519,85.8449,85.6229,85.8063,25469.0
2021-09-08 15:15:00,88.9,88.93,88.75,88.81,21357.0,85.816,85.8449,85.6712,85.7291,21357.0
2021-09-08 15:20:00,88.79,88.92,88.73,88.81,20378.0,85.7098,85.8353,85.6519,85.7291,20378.0
2021-09-08 15:25:00,88.82,88.89,88.69,88.71,23604.0,85.7388,85.8063,85.6133,85.6326,23604.0
2021-09-08 15:30:00,88.68,88.7,88.51,88.59,49509.0,85.6036,85.6229,85.4395,85.5167,49509.0
2021-09-08 15:35:00,88.58,88.77,88.57,88.64,39827.0,85.5071,85.6905,85.4974,85.565,39827.0
2021-09-08 15:40:00,88.67,88.8,88.45,88.67,79050.0,85.594,85.7194,85.3816,85.594,79050.0
2021-09-08 15:45:00,88.66,88.74,88.5,88.52,53324.0,85.5843,85.6615,85.4299,85.4492,53324.0
2021-09-08 15:50:00,88.52,88.77,88.47,88.57,149568.0,85.4492,85.6905,85.4009,85.4974,149568.0
2021-09-08 15:55:00,88.56,88.79,88.39,88.78,209454.0,85.4878,85.7098,85.3237,85.7001,209454.0
2021-09-09 09:30:00,88.35,88.58,87.68,88.45,291716.0,85.2851,85.5071,84.6383,85.3816,291716.0
2021-09-09 09:35:00,88.52,89.13,88.47,88.94,227114.0,85.4492,86.038,85.4009,85.8546,227114.0
2021-09-09 09:40:00,88.87,89.12,88.72,88.8,142727.0,85.787,86.0283,85.6422,85.7194,142727.0
2021-09-09 09:45:00,88.84,88.84,88.17,88.41,231909.0,85.7581,85.7581,85.1113,85.343,231909.0
2021-09-09 09:50:00,88.41,88.89,88.4,88.73,204987.0,85.343,85.8063,85.3333,85.6519,204987.0
2021-09-09 09:55:00,88.75,89.47,88.75,89.4,267314.0,85.6712,86.3662,85.6712,86.2986,267314.0
2021-09-09 10:00:00,89.41,89.73,89.37,89.58,216691.0,86.3083,86.6172,86.2697,86.4724,216691.0
2021-09-09 10:05:00,89.57,90.08,89.54,89.99,216237.0,86.4627,86.955,86.4338,86.8682,216237.0
2021-09-09 10:10:00,90.0,90.34,89.79,90.33,235982.0,86.8778,87.206,86.6751,87.1964,235982.0
2021-09-09 10:15:00,90.33,90.48,90.02,90.41,227358.0,87.1964,87.3412,86.8971,87.2736,227358.0
2021-09-09 10:20:00,90.45,90.51,90.17,90.3,154965.0,87.3122,87.3701,87.0419,87.1674,154965.0
2021-09-09 10:25:00,90.33,90.56,90.26,90.45,109045.0,87.1964,87.4184,87.1288,87.3122,109045.0
2021-09-09 10:30:00,90.44,90.81,90.39,90.79,191214.0,87.3026,87.6597,87.2543,87.6404,191214.0
2021-09-09 10:35:00,90.8,91.33,90.79,91.25,214046.0,87.6501,88.1617,87.6404,88.0845,214046.0
2021-09-09 10:40:00,91.24,91.27,90.83,90.88,161217.0,88.0748,88.1038,87.679,87.7273,161217.0
2021-09-09 10:45:00,90.89,91.37,90.89,91.12,149984.0,87.7369,88.2003,87.7369,87.959,149984.0
2021-09-09 10:50:00,91.1,91.23,90.99,91.09,57944.0,87.9397,88.0651,87.8335,87.93,57944.0
2021-09-09 10:55:00,91.03,91.3,91.01,91.12,90613.0,87.8721,88.1327,87.8528,87.959,90613.0
2021-09-09 11:00:00,91.11,91.51,91.09,91.49,112091.0,87.9493,88.3354,87.93,88.3161,112091.0
2021-09-09 11:05:00,91.5,91.59,91.37,91.48,75593.0,88.3258,88.4127,88.2003,88.3065,75593.0
2021-09-09 11:10:00,91.46,91.55,91.32,91.49,53856.0,88.2872,88.374,88.152,88.3161,53856.0
2021-09-09 11:15:00,91.48,91.57,91.0,91.03,106751.0,88.3065,88.3934,87.8431,87.8721,106751.0
2021-09-09 11:20:00,91.05,91.06,90.59,90.78,142638.0,87.8914,87.901,87.4474,87.6308,142638.0
2021-09-09 11:25:00,90.79,90.87,90.48,90.48,101748.0,87.6404,87.7176,87.3412,87.3412,101748.0
2021-09-09 11:30:00,90.48,90.6,90.44,90.51,84431.0,87.3412,87.457,87.3026,87.3701,84431.0
2021-09-09 11:35:00,90.49,90.85,90.48,90.74,90473.0,87.3508,87.6983,87.3412,87.5921,90473.0
2021-09-09 11:40:00,90.79,90.84,90.61,90.69,79446.0,87.6404,87.6887,87.4667,87.5439,79446.0
2021-09-09 11:45:00,90.69,90.74,90.51,90.6,43464.0,87.5439,87.5921,87.3701,87.457,43464.0
2021-09-09 11:50:00,90.61,90.72,90.56,90.63,82636.0,87.4667,87.5728,87.4184,87.486,82636.0
2021-09-09 11:55:00,90.61,91.04,90.58,91.04,77556.0,87.4667,87.8817,87.4377,87.8817,77556.0
2021-09-09 12:00:00,91.05,91.13,90.82,90.84,61934.0,87.8914,87.9686,87.6694,87.6887,61934.0
2021-09-09 12:05:00,90.84,90.88,90.69,90.82,61265.0,87.6887,87.7273,87.5439,87.6694,61265.0
2021-09-09 12:10:00,90.81,90.81,90.65,90.68,28884.0,87.6597,87.6597,87.5053,87.5342,28884.0
2021-09-09 12:15:00,90.63,90.7,90.21,90.5,64967.0,87.486,87.5535,87.0805,87.3605,64967.0
2021-09-09 12:20:00,90.53,90.74,90.5,90.56,44316.0,87.3894,87.5921,87.3605,87.4184,44316.0
2021-09-09 12:25:00,90.56,90.78,90.55,90.63,33275.0,87.4184,87.6308,87.4087,87.486,33275.0
2021-09-09 12:30:00,90.63,90.85,90.48,90.84,50879.0,87.486,87.6983,87.3412,87.6887,50879.0
2021-09-09 12:35:00,90.85,91.03,90.84,90.94,62890.0,87.6983,87.8721,87.6887,87.7852,62890.0
2021-09-09 12:40:00,90.93,91.02,90.91,90.98,22235.0,87.7756,87.8624,87.7563,87.8238,22235.0
2021-09-09 12:45:00,91.0,91.0,90.86,90.88,11316.0,87.8431,87.8431,87.708,87.7273,11316.0
2021-09-09 12:50:00,90.93,90.99,90.8,90.89,14790.0,87.7756,87.8335,87.6501,87.7369,14790.0
2021-09-09 12:55:00,90.89,90.89,90.6,90.66,51855.0,87.7369,87.7369,87.457,87.5149,51855.0
2021-09-09 13:00:00,90.69,90.94,90.67,90.89,31053.0,87.5439,87.7852,87.5246,87.7369,31053.0
2021-09-09 13:05:00,90.89,90.97,90.81,90.81,25586.0,87.7369,87.8142,87.6597,87.6597,25586.0
2021-09-09 13:10:00,90.84,90.91,90.73,90.88,34316.0,87.6887,87.7563,87.5825,87.7273,34316.0
2021-09-09 13:15:00,90.9,90.98,90.55,90.62,55820.0,87.7466,87.8238,87.4087,87.4763,55820.0
2021-09-09 13:20:00,90.6,90.61,89.62,89.86,170737.0,87.457,87.4667,86.511,86.7427,170737.0
2021-09-09 13:25:00,89.86,89.99,89.53,89.98,117793.0,86.7427,86.8682,86.4241,86.8585,117793.0
2021-09-09 13:30:00,89.94,89.96,89.36,89.5,69442.0,86.8199,86.8392,86.26,86.3952,69442.0
2021-09-09 13:35:00,89.47,89.61,88.97,88.98,295119.0,86.3662,86.5013,85.8836,85.8932,295119.0
2021-09-09 13:40:00,88.98,89.29,88.96,89.11,71543.0,85.8932,86.1924,85.8739,86.0187,71543.0
2021-09-09 13:45:00,89.1,89.65,89.1,89.58,88084.0,86.009,86.54,86.009,86.4724,88084.0
2021-09-09 13:50:00,89.58,89.68,89.38,89.57,64581.0,86.4724,86.5689,86.2793,86.4627,64581.0
2021-09-09 13:55:00,89.61,89.71,89.43,89.48,60910.0,86.5013,86.5979,86.3276,86.3759,60910.0
2021-09-09 14:00:00,89.45,89.76,88.88,88.88,211229.0,86.3469,86.6461,85.7967,85.7967,211229.0
2021-09-09 14:05:00,88.9,89.64,88.87,89.59,174872.0,85.816,86.5303,85.787,86.482,174872.0
2021-09-09 14:10:00,89.53,89.73,89.5,89.72,58106.0,86.4241,86.6172,86.3952,86.6075,58106.0
2021-09-09 14:15:00,89.72,89.76,89.46,89.46,40865.0,86.6075,86.6461,86.3566,86.3566,40865.0
2021-09-09 14:20:00,89.48,89.5,89.08,89.24,84658.0,86.3759,86.3952,85.9897,86.1442,84658.0
2021-09-09 14:25:00,89.3,89.48,89.28,89.33,61909.0,86.2021,86.3759,86.1828,86.2311,61909.0
2021-09-09 14:30:00,89.32,89.35,89.08,89.16,47803.0,86.2214,86.2504,85.9897,86.067,47803.0
2021-09-09 14:35:00,89.18,89.29,88.91,88.95,46963.0,86.0863,86.1924,85.8256,85.8642,46963.0
2021-09-09 14:40:00,88.95,88.99,88.78,88.91,66051.0,85.8642,85.9029,85.7001,85.8256,66051.0
2021-09-09 14:45:00,88.96,89.46,88.91,89.42,102379.0,85.8739,86.3566,85.8256,86.3179,102379.0
2021-09-09 14:50:00,89.46,89.61,89.33,89.49,96436.0,86.3566,86.5013,86.2311,86.3855,96436.0
2021-09-09 14:55:00,89.5,89.61,89.39,89.47,49978.0,86.3952,86.5013,86.289,86.3662,49978.0
2021-09-09 15:00:00,89.46,89.88,89.46,89.86,61384.0,86.3566,86.762,86.3566,86.7427,61384.0
2021-09-09 15:05:00,89.85,90.22,89.85,89.97,133640.0,86.733,87.0902,86.733,86.8489,133640.0
2021-09-09 15:10:00,90.02,90.36,89.83,89.83,102405.0,86.8971,87.2253,86.7137,86.7137,102405.0
2021-09-09 15:15:00,89.82,89.93,89.7,89.7,49084.0,86.7041,86.8102,86.5882,86.5882,49084.0
2021-09-09 15:20:00,89.72,89.85,89.68,89.83,42801.0,86.6075,86.733,86.5689,86.7137,42801.0
2021-09-09 15:25:00,89.84,89.98,89.7,89.83,72708.0,86.7234,86.8585,86.5882,86.7137,72708.0
2021-09-09 15:30:00,89.82,90.12,89.66,89.91,53839.0,86.7041,86.9937,86.5496,86.7909,53839.0
2021-09-09 15:35:00,89.91,90.47,89.81,90.42,89547.0,86.7909,87.3315,86.6944,87.2832,89547.0
2021-09-09 15:40:00,90.31,90.61,90.3,90.45,56536.0,87.1771,87.4667,87.1674,87.3122,56536.0
2021-09-09 15:45:00,90.44,90.65,90.14,90.14,75058.0,87.3026,87.5053,87.013,87.013,75058.0
2021-09-09 15:50:00,90.1,90.12,89.27,89.28,122117.0,86.9743,86.9937,86.1731,86.1828,122117.0
2021-09-09 15:55:00,89.28,89.37,88.69,88.77,155144.0,86.1828,86.2697,85.6133,85.6905,155144.0
2021-09-10 09:30:00,90.24,90.39,89.79,89.85,298097.0,87.1095,87.2543,86.6751,86.733,298097.0
2021-09-10 09:35:00,89.85,89.85,89.17,89.59,234098.0,86.733,86.733,86.0766,86.482,234098.0
2021-09-10 09:40:00,89.58,89.78,89.25,89.28,220449.0,86.4724,86.6655,86.1538,86.1828,220449.0
2021-09-10 09:45:00,89.28,89.96,89.28,89.5,354052.0,86.1828,86.8392,86.1828,86.3952,354052.0
2021-09-10 09:50:00,89.51,89.51,88.69,88.74,355115.0,86.4048,86.4048,85.6133,85.6615,355115.0
2021-09-10 09:55:00,88.73,89.26,88.7,88.84,211457.0,85.6519,86.1635,85.6229,85.7581,211457.0
2021-09-10 10:00:00,88.86,88.96,88.19,88.2,264358.0,85.7774,85.8739,85.1306,85.1403,264358.0
2021-09-10 10:05:00,88.21,88.39,88.06,88.29,165563.0,85.1499,85.3237,85.0051,85.2271,165563.0
2021-09-10 10:10:00,88.29,88.55,88.07,88.36,107792.0,85.2271,85.4781,85.0148,85.2947,107792.0
2021-09-10 10:15:00,88.3,88.55,87.96,88.1,102348.0,85.2368,85.4781,84.9086,85.0437,102348.0
2021-09-10 10:20:00,88.1,88.3,87.69,87.83,120660.0,85.0437,85.2368,84.648,84.7831,120660.0
2021-09-10 10:25:00,87.84,88.23,87.77,87.81,79432.0,84.7928,85.1692,84.7252,84.7638,79432.0
2021-09-10 10:30:00,87.79,87.81,86.85,87.39,249072.0,84.7445,84.7638,83.8371,84.3584,249072.0
2021-09-10 10:35:00,87.41,87.81,87.24,87.55,222774.0,84.3777,84.7638,84.2136,84.5128,222774.0
2021-09-10 10:40:00,87.52,87.8,87.36,87.51,81254.0,84.4839,84.7541,84.3294,84.4742,81254.0
2021-09-10 10:45:00,87.47,87.84,87.15,87.54,62720.0,84.4356,84.7928,84.1267,84.5032,62720.0
2021-09-10 10:50:00,87.57,88.04,87.5,87.62,206504.0,84.5321,84.9858,84.4645,84.5804,206504.0
2021-09-10 10:55:00,87.55,87.92,86.86,87.69,169789.0,84.5128,84.87,83.8467,84.648,169789.0
2021-09-10 11:00:00,87.67,87.88,87.41,87.78,46721.0,84.6286,84.8314,84.3777,84.7348,46721.0
2021-09-10 11:05:00,87.79,87.83,87.26,87.48,48516.0,84.7445,84.7831,84.2329,84.4452,48516.0
2021-09-10 11:10:00,87.56,87.68,87.3,87.59,26295.0,84.5225,84.6383,84.2715,84.5514,26295.0
2021-09-10 11:15:00,87.54,87.72,87.36,87.39,45421.0,84.5032,84.6769,84.3294,84.3584,45421.0
2021-09-10 11:20:00,87.42,87.66,87.28,87.66,48619.0,84.3873,84.619,84.2522,84.619,48619.0
2021-09-10 11:25:00,87.64,88.03,87.57,87.74,123538.0,84.5997,84.9762,84.5321,84.6962,123538.0
2021-09-10 11:30:00,87.74,88.26,87.68,88.25,150228.0,84.6962,85.1982,84.6383,85.1885,150228.0
2021-09-10 11:35:00,88.26,88.44,88.21,88.35,138843.0,85.1982,85.3719,85.1499,85.2851,138843.0
2021-09-10 11:40:00,88.35,88.56,88.34,88.47,116431.0,85.2851,85.4878,85.2754,85.4009,116431.0
2021-09-10 11:45:00,88.46,88.51,87.92,87.95,117558.0,85.3912,85.4395,84.87,84.8989,117558.0
2021-09-10 11:50:00,87.95,88.27,87.94,88.1,117870.0,84.8989,85.2078,84.8893,85.0437,117870.0
2021-09-10 11:55:00,88.11,88.7,88.06,88.53,121524.0,85.0534,85.6229,85.0051,85.4588,121524.0
2021-09-10 12:00:00,88.5,88.61,88.3,88.6,48398.0,85.4299,85.536,85.2368,85.5264,48398.0
2021-09-10 12:05:00,88.61,88.95,88.58,88.9,116381.0,85.536,85.8642,85.5071,85.816,116381.0
2021-09-10 12:10:00,88.88,88.9,88.72,88.88,47269.0,85.7967,85.816,85.6422,85.7967,47269.0
2021-09-10 12:15:00,88.9,89.2,88.88,88.94,91515.0,85.816,86.1056,85.7967,85.8546,91515.0
2021-09-10 12:20:00,89.03,89.23,89.01,89.23,45677.0,85.9415,86.1345,85.9222,86.1345,45677.0
2021-09-10 12:25:00,89.23,89.25,88.95,89.03,56179.0,86.1345,86.1538,85.8642,85.9415,56179.0
2021-09-10 12:30:00,89.07,89.09,88.79,88.81,48540.0,85.9801,85.9994,85.7098,85.7291,48540.0
2021-09-10 12:35:00,88.81,89.14,88.8,89.12,70933.0,85.7291,86.0477,85.7194,86.0283,70933.0
2021-09-10 12:40:00,89.13,89.14,88.85,88.91,53272.0,86.038,86.0477,85.7677,85.8256,53272.0
2021-09-10 12:45:00,88.91,88.96,88.78,88.84,17232.0,85.8256,85.8739,85.7001,85.7581,17232.0
2021-09-10 12:50:00,88.84,88.85,88.67,88.74,31279.0,85.7581,85.7677,85.594,85.6615,31279.0
2021-09-10 12:55:00,88.74,88.78,88.62,88.68,26953.0,85.6615,85.7001,85.5457,85.6036,26953.0
2021-09-10 13:00:00,88.7,89.1,88.69,89.06,87865.0,85.6229,86.009,85.6133,85.9704,87865.0
2021-09-10 13:05:00,89.05,89.12,88.78,88.8,46153.0,85.9608,86.0283,85.7001,85.7194,46153.0
2021-09-10 13:10:00,88.79,89.08,88.74,89.06,53180.0,85.7098,85.9897,85.6615,85.9704,53180.0
2021-09-10 13:15:00,89.04,89.08,88.9,88.98,28855.0,85.9511,85.9897,85.816,85.8932,28855.0
2021-09-10 13:20:00,88.93,89.01,88.72,88.76,40787.0,85.8449,85.9222,85.6422,85.6808,40787.0
2021-09-10 13:25:00,88.77,88.89,88.68,88.69,43615.0,85.6905,85.8063,85.6036,85.6133,43615.0
2021-09-10 13:30:00,88.68,88.74,88.66,88.71,24889.0,85.6036,85.6615,85.5843,85.6326,24889.0
2021-09-10 13:35:00,88.73,88.78,88.64,88.77,32153.0,85.6519,85.7001,85.565,85.6905,32153.0
2021-09-10 13:40:00,88.77,88.78,88.61,88.63,31732.0,85.6905,85.7001,85.536,85.5553,31732.0
2021-09-10 13:45:00,88.64,88.64,88.45,88.55,82472.0,85.565,85.565,85.3816,85.4781,82472.0
2021-09-10 13:50:00,88.54,88.61,88.45,88.55,30559.0,85.4685,85.536,85.3816,85.4781,30559.0
2021-09-10 13:55:00,88.57,88.71,88.52,88.68,35064.0,85.4974,85.6326,85.4492,85.6036,35064.0
2021-09-10 14:00:00,88.7,88.94,88.68,88.85,36549.0,85.6229,85.8546,85.6036,85.7677,36549.0
2021-09-10 14:05:00,88.89,88.89,88.71,88.76,20001.0,85.8063,85.8063,85.6326,85.6808,20001.0
2021-09-10 14:10:00,88.75,88.82,88.66,88.77,27081.0,85.6712,85.7388,85.5843,85.6905,27081.0
2021-09-10 14:15:00,88.77,88.8,88.66,88.67,9701.0,85.6905,85.7194,85.5843,85.594,9701.0
2021-09-10 14:20:00,88.66,88.7,88.54,88.69,21093.0,85.5843,85.6229,85.4685,85.6133,21093.0
2021-09-10 14:25:00,88.67,88.78,88.45,88.48,20783.0,85.594,85.7001,85.3816,85.4105,20783.0
2021-09-10 14:30:00,88.49,88.49,88.1,88.1,55825.0,85.4202,85.4202,85.0437,85.0437,55825.0
2021-09-10 14:35:00,88.11,88.37,88.09,88.37,34349.0,85.0534,85.3044,85.0341,85.3044,34349.0
2021-09-10 14:40:00,88.37,88.51,88.25,88.5,42934.0,85.3044,85.4395,85.1885,85.4299,42934.0
2021-09-10 14:45:00,88.51,88.53,88.38,88.39,25730.0,85.4395,85.4588,85.314,85.3237,25730.0
2021-09-10 14:50:00,88.35,88.51,88.34,88.4,14211.0,85.2851,85.4395,85.2754,85.3333,14211.0
2021-09-10 14:55:00,88.43,88.45,88.16,88.18,46771.0,85.3623,85.3816,85.1017,85.121,46771.0
2021-09-10 15:00:00,88.17,88.18,87.99,88.0,59075.0,85.1113,85.121,84.9375,84.9472,59075.0
2021-09-10 15:05:00,87.99,88.26,87.93,87.97,61502.0,84.9375,85.1982,84.8796,84.9182,61502.0
2021-09-10 15:10:00,87.97,88.04,87.69,88.03,78525.0,84.9182,84.9858,84.648,84.9762,78525.0
2021-09-10 15:15:00,88.02,88.08,87.43,87.67,102008.0,84.9665,85.0244,84.397,84.6286,102008.0
2021-09-10 15:20:00,87.71,87.71,87.27,87.28,110861.0,84.6673,84.6673,84.2425,84.2522,110861.0
2021-09-10 15:25:00,87.26,87.52,87.2,87.29,96323.0,84.2329,84.4839,84.175,84.2618,96323.0
2021-09-10 15:30:00,87.21,87.3,87.04,87.17,85274.0,84.1846,84.2715,84.0205,84.146,85274.0
2021-09-10 15:35:00,87.15,87.16,86.77,86.84,190245.0,84.1267,84.1363,83.7599,83.8274,190245.0
2021-09-10 15:40:00,86.82,86.87,86.53,86.77,175776.0,83.8081,83.8564,83.5282,83.7599,175776.0
2021-09-10 15:45:00,86.78,86.79,86.4,86.5,256137.0,83.7695,83.7792,83.4027,83.4992,256137.0
2021-09-10 15:50:00,86.44,86.46,86.1,86.16,187379.0,83.4413,83.4606,83.1131,83.171,187379.0
2021-09-10 15:55:00,86.18,86.3,85.96,86.11,377481.0,83.1903,83.3062,82.978,83.1228,377481.0
2021-09-13 09:30:00,87.92,87.93,86.3,86.43,256458.0,84.87,84.8796,83.3062,83.4317,256458.0
2021-09-13 09:35:00,86.44,86.51,86.14,86.14,192905.0,83.4413,83.5089,83.1517,83.1517,192905.0
2021-09-13 09:40:00,86.13,86.35,85.7,85.74,191162.0,83.1421,83.3544,82.727,82.7656,191162.0
2021-09-13 09:45:00,85.75,85.9,85.5,85.59,137290.0,82.7753,82.9201,82.5339,82.6208,137290.0
2021-09-13 09:50:00,85.58,86.92,85.53,86.63,375630.0,82.6112,83.9047,82.5629,83.6247,375630.0
2021-09-13 09:55:00,86.62,86.73,85.98,86.06,312812.0,83.6151,83.7213,82.9973,83.0745,312812.0
2021-09-13 10:00:00,86.04,86.6,85.63,85.63,321120.0,83.0552,83.5958,82.6594,82.6594,321120.0
2021-09-13 10:05:00,85.64,85.64,84.75,84.75,254341.0,82.6691,82.6691,81.8099,81.8099,254341.0
2021-09-13 10:10:00,84.75,85.43,84.49,85.36,281168.0,81.8099,82.4664,81.559,82.3988,281168.0
2021-09-13 10:15:00,85.37,86.05,85.35,86.05,215780.0,82.4084,83.0648,82.3891,83.0648,215780.0
2021-09-13 10:20:00,86.06,86.86,86.05,86.56,329823.0,83.0745,83.8467,83.0648,83.5572,329823.0
2021-09-13 10:25:00,86.54,87.07,86.16,86.59,187520.0,83.5378,84.0495,83.171,83.5861,187520.0
2021-09-13 10:30:00,86.57,86.75,85.97,86.31,174125.0,83.5668,83.7406,82.9876,83.3158,174125.0
2021-09-13 10:35:00,86.27,87.19,86.16,87.15,195365.0,83.2772,84.1653,83.171,84.1267,195365.0
2021-09-13 10:40:00,87.17,87.36,86.7,86.86,154884.0,84.146,84.3294,83.6923,83.8467,154884.0
2021-09-13 10:45:00,86.94,87.58,86.91,87.45,185426.0,83.924,84.5418,83.895,84.4163,185426.0
2021-09-13 10:50:00,87.43,87.48,87.15,87.2,79700.0,84.397,84.4452,84.1267,84.175,79700.0
2021-09-13 10:55:00,87.21,87.62,87.2,87.42,108442.0,84.1846,84.5804,84.175,84.3873,108442.0
2021-09-13 11:00:00,87.5,87.59,87.18,87.34,102505.0,84.4645,84.5514,84.1556,84.3101,102505.0
2021-09-13 11:05:00,87.33,87.75,87.17,87.29,152201.0,84.3004,84.7059,84.146,84.2618,152201.0
2021-09-13 11:10:00,87.29,87.29,86.12,86.18,279489.0,84.2618,84.2618,83.1324,83.1903,279489.0
2021-09-13 11:15:00,86.17,86.48,85.93,86.37,154299.0,83.1807,83.4799,82.949,83.3737,154299.0
2021-09-13 11:20:00,86.36,86.77,86.31,86.76,97441.0,83.3641,83.7599,83.3158,83.7502,97441.0
2021-09-13 11:25:00,86.74,87.09,86.6,87.02,131230.0,83.7309,84.0688,83.5958,84.0012,131230.0
2021-09-13 11:30:00,87.1,87.44,87.03,87.44,188069.0,84.0784,84.4066,84.0109,84.4066,188069.0
2021-09-13 11:35:00,87.45,87.58,86.8,87.47,179815.0,84.4163,84.5418,83.7888,84.4356,179815.0
2021-09-13 11:40:00,87.46,87.6,87.07,87.18,102169.0,84.4259,84.5611,84.0495,84.1556,102169.0
2021-09-13 11:45:00,87.17,87.56,86.79,86.81,99636.0,84.146,84.5225,83.7792,83.7985,99636.0
2021-09-13 11:50:00,86.83,87.19,86.65,87.18,111350.0,83.8178,84.1653,83.644,84.1556,111350.0
2021-09-13 11:55:00,87.18,87.46,87.18,87.26,131366.0,84.1556,84.4259,84.1556,84.2329,131366.0
2021-09-13 12:00:00,87.25,87.35,87.01,87.27,125663.0,84.2232,84.3197,83.9915,84.2425,125663.0
2021-09-13 12:05:00,87.27,87.63,87.27,87.37,215571.0,84.2425,84.59,84.2425,84.3391,215571.0
2021-09-13 12:10:00,87.37,87.94,87.35,87.81,210413.0,84.3391,84.8893,84.3197,84.7638,210413.0
2021-09-13 12:15:00,87.81,87.88,87.49,87.71,70044.0,84.7638,84.8314,84.4549,84.6673,70044.0
2021-09-13 12:20:00,87.77,88.09,87.67,88.03,156843.0,84.7252,85.0341,84.6286,84.9762,156843.0
2021-09-13 12:25:00,88.04,88.11,87.62,87.81,107944.0,84.9858,85.0534,84.5804,84.7638,107944.0
2021-09-13 12:30:00,87.82,88.08,87.8,87.83,135749.0,84.7734,85.0244,84.7541,84.7831,135749.0
2021-09-13 12:35:00,87.84,88.01,87.7,87.71,66951.0,84.7928,84.9569,84.6576,84.6673,66951.0
2021-09-13 12:40:00,87.72,87.83,87.32,87.41,111572.0,84.6769,84.7831,84.2908,84.3777,111572.0
2021-09-13 12:45:00,87.41,87.7,87.41,87.56,73863.0,84.3777,84.6576,84.3777,84.5225,73863.0
2021-09-13 12:50:00,87.57,87.85,87.57,87.75,75417.0,84.5321,84.8024,84.5321,84.7059,75417.0
2021-09-13 12:55:00,87.74,87.93,87.73,87.81,79079.0,84.6962,84.8796,84.6866,84.7638,79079.0
2021-09-13 13:00:00,87.84,87.9,87.63,87.64,61019.0,84.7928,84.8507,84.59,84.5997,61019.0
2021-09-13 13:05:00,87.67,88.03,87.63,87.84,93182.0,84.6286,84.9762,84.59,84.7928,93182.0
2021-09-13 13:10:00,87.85,87.88,87.6,87.64,57249.0,84.8024,84.8314,84.5611,84.5997,57249.0
2021-09-13 13:15:00,87.63,87.81,87.48,87.62,94021.0,84.59,84.7638,84.4452,84.5804,94021.0
2021-09-13 13:20:00,87.58,87.74,87.49,87.55,94173.0,84.5418,84.6962,84.4549,84.5128,94173.0
2021-09-13 13:25:00,87.6,87.62,86.93,87.11,111943.0,84.5611,84.5804,83.9143,84.0881,111943.0
2021-09-13 13:30:00,87.13,87.27,86.93,87.1,80975.0,84.1074,84.2425,83.9143,84.0784,80975.0
2021-09-13 13:35:00,87.14,87.25,87.06,87.07,34851.0,84.117,84.2232,84.0398,84.0495,34851.0
2021-09-13 13:40:00,87.04,87.25,86.92,86.92,68708.0,84.0205,84.2232,83.9047,83.9047,68708.0
2021-09-13 13:45:00,86.95,87.22,86.86,87.13,57373.0,83.9336,84.1943,83.8467,84.1074,57373.0
2021-09-13 13:50:00,87.07,87.22,86.78,87.08,66001.0,84.0495,84.1943,83.7695,84.0591,66001.0
2021-09-13 13:55:00,87.11,87.16,86.94,87.09,70583.0,84.0881,84.1363,83.924,84.0688,70583.0
2021-09-13 14:00:00,87.11,87.52,87.06,87.37,115476.0,84.0881,84.4839,84.0398,84.3391,115476.0
2021-09-13 14:05:00,87.36,87.46,87.26,87.28,50231.0,84.3294,84.4259,84.2329,84.2522,50231.0
2021-09-13 14:10:00,87.22,87.22,86.8,86.8,96277.0,84.1943,84.1943,83.7888,83.7888,96277.0
2021-09-13 14:15:00,86.82,86.98,86.58,86.88,89397.0,83.8081,83.9626,83.5765,83.8661,89397.0
2021-09-13 14:20:00,86.87,86.87,86.48,86.53,58761.0,83.8564,83.8564,83.4799,83.5282,58761.0
2021-09-13 14:25:00,86.54,86.82,86.44,86.77,80436.0,83.5378,83.8081,83.4413,83.7599,80436.0
2021-09-13 14:30:00,86.79,86.87,86.56,86.71,41781.0,83.7792,83.8564,83.5572,83.702,41781.0
2021-09-13 14:35:00,86.7,86.8,86.51,86.55,23874.0,83.6923,83.7888,83.5089,83.5475,23874.0
2021-09-13 14:40:00,86.55,87.04,86.55,87.02,70075.0,83.5475,84.0205,83.5475,84.0012,70075.0
2021-09-13 14:45:00,87.0,87.34,86.83,87.28,72936.0,83.9819,84.3101,83.8178,84.2522,72936.0
2021-09-13 14:50:00,87.29,87.33,87.02,87.02,52487.0,84.2618,84.3004,84.0012,84.0012,52487.0
2021-09-13 14:55:00,87.01,87.4,86.96,87.25,63186.0,83.9915,84.368,83.9433,84.2232,63186.0
2021-09-13 15:00:00,87.23,87.23,86.28,86.3,191201.0,84.2039,84.2039,83.2869,83.3062,191201.0
2021-09-13 15:05:00,86.25,86.92,86.18,86.79,121161.0,83.2579,83.9047,83.1903,83.7792,121161.0
2021-09-13 15:10:00,86.83,87.21,86.83,87.16,77730.0,83.8178,84.1846,83.8178,84.1363,77730.0
2021-09-13 15:15:00,87.13,87.3,86.87,87.14,98422.0,84.1074,84.2715,83.8564,84.117,98422.0
2021-09-13 15:20:00,87.1,87.4,86.92,87.3,63096.0,84.0784,84.368,83.9047,84.2715,63096.0
2021-09-13 15:25:00,87.3,87.54,87.06,87.5,257468.0,84.2715,84.5032,84.0398,84.4645,257468.0
2021-09-13 15:30:00,87.48,87.72,87.18,87.63,91949.0,84.4452,84.6769,84.1556,84.59,91949.0
2021-09-13 15:35:00,87.65,87.76,87.48,87.56,100885.0,84.6093,84.7155,84.4452,84.5225,100885.0
2021-09-13 15:40:00,87.58,87.58,87.2,87.21,52186.0,84.5418,84.5418,84.175,84.1846,52186.0
2021-09-13 15:45:00,87.22,87.45,87.12,87.26,64895.0,84.1943,84.4163,84.0977,84.2329,64895.0
2021-09-13 15:50:00,87.24,87.67,87.19,87.54,135066.0,84.2136,84.6286,84.1653,84.5032,135066.0
2021-09-13 15:55:00,87.53,87.67,87.44,87.58,183517.0,84.4935,84.6286,84.4066,84.5418,183517.0
2021-09-14 09:30:00,88.54,88.55,87.59,87.95,290764.0,85.4685,85.4781,84.5514,84.8989,290764.0
2021-09-14 09:35:00,87.95,88.52,87.67,88.27,155601.0,84.8989,85.4492,84.6286,85.2078,155601.0
2021-09-14 09:40:00,88.3,88.48,87.36,87.67,171800.0,85.2368,85.4105,84.3294,84.6286,171800.0
2021-09-14 09:45:00,87.64,87.82,87.23,87.46,150108.0,84.5997,84.7734,84.2039,84.4259,150108.0
2021-09-14 09:50:00,87.43,87.98,87.37,87.57,136639.0,84.397,84.9279,84.3391,84.5321,136639.0
2021-09-14 09:55:00,87.58,87.78,86.71,86.83,166935.0,84.5418,84.7348,83.702,83.8178,166935.0
2021-09-14 10:00:00,86.84,86.85,85.83,86.35,253555.0,83.8274,83.8371,82.8525,83.3544,253555.0
2021-09-14 10:05:00,86.31,86.85,86.27,86.85,158138.0,83.3158,83.8371,83.2772,83.8371,158138.0
2021-09-14 10:10:00,86.84,86.85,86.0,86.05,151871.0,83.8274,83.8371,83.0166,83.0648,151871.0
2021-09-14 10:15:00,86.0,86.38,85.73,86.31,222299.0,83.0166,83.3834,82.7559,83.3158,222299.0
2021-09-14 10:20:00,86.31,86.38,85.73,85.75,203722.0,83.3158,83.3834,82.7559,82.7753,203722.0
2021-09-14 10:25:00,85.72,85.8,85.24,85.58,225881.0,82.7463,82.8235,82.2829,82.6112,225881.0
2021-09-14 10:30:00,85.55,85.66,85.17,85.35,143389.0,82.5822,82.6884,82.2154,82.3891,143389.0
2021-09-14 10:35:00,85.33,85.72,84.82,84.91,186464.0,82.3698,82.7463,81.8775,81.9644,186464.0
2021-09-14 10:40:00,84.89,85.14,84.76,85.05,146672.0,81.9451,82.1864,81.8196,82.0995,146672.0
2021-09-14 10:45:00,85.05,85.34,84.94,85.21,166217.0,82.0995,82.3795,81.9934,82.254,166217.0
2021-09-14 10:50:00,85.23,85.55,84.86,85.52,153465.0,82.2733,82.5822,81.9161,82.5532,153465.0
2021-09-14 10:55:00,85.54,85.54,85.06,85.16,79998.0,82.5725,82.5725,82.1092,82.2057,79998.0
2021-09-14 11:00:00,85.18,85.53,85.17,85.5,75872.0,82.225,82.5629,82.2154,82.5339,75872.0
2021-09-14 11:05:00,85.5,85.97,85.39,85.96,183599.0,82.5339,82.9876,82.4277,82.978,183599.0
2021-09-14 11:10:00,85.95,86.12,85.84,86.07,129371.0,82.9683,83.1324,82.8621,83.0842,129371.0
2021-09-14 11:15:00,86.07,86.09,85.85,85.95,68925.0,83.0842,83.1035,82.8718,82.9683,68925.0
2021-09-14 11:20:00,86.0,86.18,85.72,86.16,86034.0,83.0166,83.1903,82.7463,83.171,86034.0
2021-09-14 11:25:00,86.12,86.25,86.07,86.17,72302.0,83.1324,83.2579,83.0842,83.1807,72302.0
2021-09-14 11:30:00,86.15,86.4,86.14,86.36,114872.0,83.1614,83.4027,83.1517,83.3641,114872.0
2021-09-14 11:35:00,86.39,86.43,86.04,86.38,79461.0,83.3931,83.4317,83.0552,83.3834,79461.0
2021-09-14 11:40:00,86.38,86.45,86.28,86.3,36001.0,83.3834,83.451,83.2869,83.3062,36001.0
2021-09-14 11:45:00,86.29,86.51,86.13,86.51,66735.0,83.2965,83.5089,83.1421,83.5089,66735.0
2021-09-14 11:50:00,86.5,86.52,86.0,86.01,92124.0,83.4992,83.5185,83.0166,83.0262,92124.0
2021-09-14 11:55:00,86.02,86.28,86.01,86.27,23694.0,83.0359,83.2869,83.0262,83.2772,23694.0
2021-09-14 12:00:00,86.32,86.7,86.26,86.66,72230.0,83.3255,83.6923,83.2676,83.6537,72230.0
2021-09-14 12:05:00,86.67,86.68,86.53,86.59,22205.0,83.6633,83.673,83.5282,83.5861,22205.0
2021-09-14 12:10:00,86.65,86.66,86.47,86.54,26123.0,83.644,83.6537,83.4703,83.5378,26123.0
2021-09-14 12:15:00,86.52,86.67,86.39,86.41,67260.0,83.5185,83.6633,83.3931,83.4124,67260.0
2021-09-14 12:20:00,86.4,86.45,86.3,86.35,20002.0,83.4027,83.451,83.3062,83.3544,20002.0
2021-09-14 12:25:00,86.33,86.35,86.16,86.27,29136.0,83.3351,83.3544,83.171,83.2772,29136.0
2021-09-14 12:30:00,86.25,86.31,85.92,86.1,40372.0,83.2579,83.3158,82.9394,83.1131,40372.0
2021-09-14 12:35:00,86.13,86.16,85.88,85.88,45208.0,83.1421,83.171,82.9007,82.9007,45208.0
2021-09-14 12:40:00,85.85,85.89,85.51,85.67,60145.0,82.8718,82.9104,82.5436,82.698,60145.0
2021-09-14 12:45:00,85.61,85.85,85.51,85.7,39807.0,82.6401,82.8718,82.5436,82.727,39807.0
2021-09-14 12:50:00,85.71,85.79,85.64,85.66,32117.0,82.7366,82.8139,82.6691,82.6884,32117.0
2021-09-14 12:55:00,85.64,85.65,85.48,85.49,58145.0,82.6691,82.6787,82.5146,82.5243,58145.0
2021-09-14 13:00:00,85.47,85.61,85.14,85.15,43338.0,82.505,82.6401,82.1864,82.1961,43338.0
2021-09-14 13:05:00,85.16,85.24,84.62,84.69,221589.0,82.2057,82.2829,81.6845,81.752,221589.0
2021-09-14 13:10:00,84.72,84.99,84.68,84.97,65861.0,81.781,82.0416,81.7424,82.0223,65861.0
2021-09-14 13:15:00,84.96,85.34,84.91,85.3,57588.0,82.0127,82.3795,81.9644,82.3409,57588.0
2021-09-14 13:20:00,85.32,85.61,85.31,85.45,109482.0,82.3602,82.6401,82.3505,82.4857,109482.0
2021-09-14 13:25:00,85.49,85.66,85.49,85.66,72423.0,82.5243,82.6884,82.5243,82.6884,72423.0
2021-09-14 13:30:00,85.67,85.67,85.26,85.27,44230.0,82.698,82.698,82.3023,82.3119,44230.0
2021-09-14 13:35:00,85.28,85.69,85.25,85.66,65695.0,82.3216,82.7173,82.2926,82.6884,65695.0
2021-09-14 13:40:00,85.69,85.79,85.53,85.79,44013.0,82.7173,82.8139,82.5629,82.8139,44013.0
2021-09-14 13:45:00,85.8,85.97,85.7,85.71,47916.0,82.8235,82.9876,82.727,82.7366,47916.0
2021-09-14 13:50:00,85.74,85.85,85.61,85.79,44971.0,82.7656,82.8718,82.6401,82.8139,44971.0
2021-09-14 13:55:00,85.8,85.84,85.58,85.62,30986.0,82.8235,82.8621,82.6112,82.6498,30986.0
2021-09-14 14:00:00,85.6,85.64,85.39,85.5,59341.0,82.6305,82.6691,82.4277,82.5339,59341.0
2021-09-14 14:05:00,85.52,85.68,85.29,85.33,58086.0,82.5532,82.7077,82.3312,82.3698,58086.0
2021-09-14 14:10:00,85.31,85.41,85.15,85.17,51471.0,82.3505,82.4471,82.1961,82.2154,51471.0
2021-09-14 14:15:00,85.15,85.15,84.89,84.91,73135.0,82.1961,82.1961,81.9451,81.9644,73135.0
2021-09-14 14:20:00,84.91,84.97,84.76,84.88,79400.0,81.9644,82.0223,81.8196,81.9354,79400.0
2021-09-14 14:25:00,84.88,84.88,84.6,84.65,196004.0,81.9354,81.9354,81.6651,81.7134,196004.0
2021-09-14 14:30:00,84.63,84.63,84.12,84.13,191016.0,81.6941,81.6941,81.2018,81.2115,191016.0
2021-09-14 14:35:00,84.14,84.23,83.95,84.14,239907.0,81.2211,81.308,81.0377,81.2211,239907.0
2021-09-14 14:40:00,84.15,84.46,84.15,84.34,116495.0,81.2308,81.53,81.2308,81.4142,116495.0
2021-09-14 14:45:00,84.33,84.36,83.72,83.77,127079.0,81.4045,81.4335,80.8157,80.8639,127079.0
2021-09-14 14:50:00,83.78,83.98,83.59,83.97,162420.0,80.8736,81.0667,80.6902,81.057,162420.0
2021-09-14 14:55:00,83.97,84.24,83.84,84.14,117009.0,81.057,81.3176,80.9315,81.2211,117009.0
2021-09-14 15:00:00,84.11,84.16,83.61,83.68,127351.0,81.1921,81.2404,80.7095,80.7771,127351.0
2021-09-14 15:05:00,83.65,84.12,83.64,83.81,123698.0,80.7481,81.2018,80.7385,80.9026,123698.0
2021-09-14 15:10:00,83.81,83.95,83.62,83.64,71982.0,80.9026,81.0377,80.7191,80.7385,71982.0
2021-09-14 15:15:00,83.63,83.68,83.26,83.41,178287.0,80.7288,80.7771,80.3716,80.5164,178287.0
2021-09-14 15:20:00,83.44,83.87,83.28,83.56,112085.0,80.5454,80.9605,80.3909,80.6612,112085.0
2021-09-14 15:25:00,83.55,83.72,83.35,83.38,96851.0,80.6516,80.8157,80.4585,80.4875,96851.0
2021-09-14 15:30:00,83.36,83.46,83.08,83.3,128819.0,80.4682,80.5647,80.1979,80.4102,128819.0
2021-09-14 15:35:00,83.31,83.52,83.06,83.49,111256.0,80.4199,80.6226,80.1786,80.5937,111256.0
2021-09-14 15:40:00,83.4,83.97,83.39,83.88,132259.0,80.5068,81.057,80.4971,80.9701,132259.0
2021-09-14 15:45:00,83.89,84.11,83.56,83.64,119044.0,80.9798,81.1921,80.6612,80.7385,119044.0
2021-09-14 15:50:00,83.56,84.0,83.3,83.91,129957.0,80.6612,81.086,80.4102,80.9991,129957.0
2021-09-14 15:55:00,83.92,84.24,83.78,84.22,343264.0,81.0087,81.3176,80.8736,81.2983,343264.0
2021-09-15 09:30:00,84.08,84.67,83.67,83.72,180580.0,81.1632,81.7327,80.7674,80.8157,180580.0
2021-09-15 09:35:00,83.79,84.28,83.52,83.58,100594.0,80.8832,81.3563,80.6226,80.6805,100594.0
2021-09-15 09:40:00,83.6,84.11,83.52,84.1,89221.0,80.6998,81.1921,80.6226,81.1825,89221.0
2021-09-15 09:45:00,84.12,85.42,84.11,85.41,388139.0,81.2018,82.4567,81.1921,82.4471,388139.0
2021-09-15 09:50:00,85.41,85.47,84.6,84.69,201819.0,82.4471,82.505,81.6651,81.752,201819.0
2021-09-15 09:55:00,84.64,85.18,84.45,85.05,174622.0,81.7038,82.225,81.5204,82.0995,174622.0
2021-09-15 10:00:00,85.06,85.65,85.06,85.51,199066.0,82.1092,82.6787,82.1092,82.5436,199066.0
2021-09-15 10:05:00,85.48,85.52,84.9,84.99,162056.0,82.5146,82.5532,81.9547,82.0416,162056.0
2021-09-15 10:10:00,84.96,85.21,84.22,84.54,163086.0,82.0127,82.254,81.2983,81.6072,163086.0
2021-09-15 10:15:00,84.56,84.87,84.18,84.79,119206.0,81.6265,81.9258,81.2597,81.8486,119206.0
2021-09-15 10:20:00,84.81,84.92,84.5,84.81,109304.0,81.8679,81.974,81.5686,81.8679,109304.0
2021-09-15 10:25:00,84.9,85.04,84.84,84.85,79640.0,81.9547,82.0899,81.8968,81.9065,79640.0
2021-09-15 10:30:00,84.83,85.7,84.75,85.69,170835.0,81.8872,82.727,81.8099,82.7173,170835.0
2021-09-15 10:35:00,85.66,85.85,85.19,85.28,128940.0,82.6884,82.8718,82.2347,82.3216,128940.0
2021-09-15 10:40:00,85.24,85.33,84.43,84.52,138386.0,82.2829,82.3698,81.501,81.5879,138386.0
2021-09-15 10:45:00,84.57,84.86,84.29,84.85,128063.0,81.6362,81.9161,81.3659,81.9065,128063.0
2021-09-15 10:50:00,84.82,85.05,84.32,84.32,119289.0,81.8775,82.0995,81.3949,81.3949,119289.0
2021-09-15 10:55:00,84.35,85.07,84.34,85.04,98913.0,81.4238,82.1188,81.4142,82.0899,98913.0
2021-09-15 11:00:00,85.02,85.19,84.61,85.1,72100.0,82.0706,82.2347,81.6748,82.1478,72100.0
2021-09-15 11:05:00,85.08,85.54,85.08,85.42,139919.0,82.1285,82.5725,82.1285,82.4567,139919.0
2021-09-15 11:10:00,85.41,85.48,85.27,85.3,41867.0,82.4471,82.5146,82.3119,82.3409,41867.0
2021-09-15 11:15:00,85.44,85.64,85.43,85.5,87556.0,82.476,82.6691,82.4664,82.5339,87556.0
2021-09-15 11:20:00,85.5,85.93,85.5,85.9,105399.0,82.5339,82.949,82.5339,82.9201,105399.0
2021-09-15 11:25:00,85.87,86.0,85.74,85.75,82610.0,82.8911,83.0166,82.7656,82.7753,82610.0
2021-09-15 11:30:00,85.76,85.84,85.44,85.56,71241.0,82.7849,82.8621,82.476,82.5918,71241.0
2021-09-15 11:35:00,85.56,85.92,85.56,85.76,33066.0,82.5918,82.9394,82.5918,82.7849,33066.0
2021-09-15 11:40:00,85.79,85.87,85.66,85.77,24247.0,82.8139,82.8911,82.6884,82.7946,24247.0
2021-09-15 11:45:00,85.74,85.8,85.59,85.7,26410.0,82.7656,82.8235,82.6208,82.727,26410.0
2021-09-15 11:50:00,85.68,85.92,85.66,85.91,53986.0,82.7077,82.9394,82.6884,82.9297,53986.0
2021-09-15 11:55:00,85.91,86.15,85.9,86.04,108437.0,82.9297,83.1614,82.9201,83.0552,108437.0
2021-09-15 12:00:00,86.01,86.08,85.52,85.63,47372.0,83.0262,83.0938,82.5532,82.6594,47372.0
2021-09-15 12:05:00,85.65,85.65,85.37,85.52,54500.0,82.6787,82.6787,82.4084,82.5532,54500.0
2021-09-15 12:10:00,85.59,85.61,85.46,85.48,11148.0,82.6208,82.6401,82.4953,82.5146,11148.0
2021-09-15 12:15:00,85.52,85.74,85.52,85.73,30065.0,82.5532,82.7656,82.5532,82.7559,30065.0
2021-09-15 12:20:00,85.75,85.91,85.74,85.9,61861.0,82.7753,82.9297,82.7656,82.9201,61861.0
2021-09-15 12:25:00,85.88,86.0,85.66,85.67,80948.0,82.9007,83.0166,82.6884,82.698,80948.0
2021-09-15 12:30:00,85.67,85.84,85.67,85.78,58732.0,82.698,82.8621,82.698,82.8042,58732.0
2021-09-15 12:35:00,85.79,85.85,85.65,85.76,21476.0,82.8139,82.8718,82.6787,82.7849,21476.0
2021-09-15 12:40:00,85.81,86.1,85.81,85.96,75060.0,82.8332,83.1131,82.8332,82.978,75060.0
2021-09-15 12:45:00,85.96,85.99,85.7,85.78,49766.0,82.978,83.0069,82.727,82.8042,49766.0
2021-09-15 12:50:00,85.73,85.76,85.61,85.73,19542.0,82.7559,82.7849,82.6401,82.7559,19542.0
2021-09-15 12:55:00,85.74,85.91,85.68,85.9,46706.0,82.7656,82.9297,82.7077,82.9201,46706.0
2021-09-15 13:00:00,85.93,86.02,85.8,85.87,42006.0,82.949,83.0359,82.8235,82.8911,42006.0
2021-09-15 13:05:00,85.88,85.89,85.65,85.65,52669.0,82.9007,82.9104,82.6787,82.6787,52669.0
2021-09-15 13:10:00,85.66,85.93,85.66,85.91,59593.0,82.6884,82.949,82.6884,82.9297,59593.0
2021-09-15 13:15:00,85.94,86.04,85.85,85.94,57593.0,82.9587,83.0552,82.8718,82.9587,57593.0
2021-09-15 13:20:00,85.94,86.05,85.92,86.0,71844.0,82.9587,83.0648,82.9394,83.0166,71844.0
2021-09-15 13:25:00,86.0,86.12,85.89,86.07,73508.0,83.0166,83.1324,82.9104,83.0842,73508.0
2021-09-15 13:30:00,86.09,86.28,86.08,86.27,60555.0,83.1035,83.2869,83.0938,83.2772,60555.0
2021-09-15 13:35:00,86.29,86.34,86.14,86.24,71341.0,83.2965,83.3448,83.1517,83.2483,71341.0
2021-09-15 13:40:00,86.24,86.26,86.1,86.22,84036.0,83.2483,83.2676,83.1131,83.229,84036.0
2021-09-15 13:45:00,86.21,86.67,86.2,86.66,130000.0,83.2193,83.6633,83.2096,83.6537,130000.0
2021-09-15 13:50:00,86.67,86.67,86.47,86.52,59160.0,83.6633,83.6633,83.4703,83.5185,59160.0
2021-09-15 13:55:00,86.52,86.54,86.05,86.05,153348.0,83.5185,83.5378,83.0648,83.0648,153348.0
2021-09-15 14:00:00,86.07,86.24,85.93,86.1,80445.0,83.0842,83.2483,82.949,83.1131,80445.0
2021-09-15 14:05:00,86.11,86.37,86.11,86.34,58331.0,83.1228,83.3737,83.1228,83.3448,58331.0
2021-09-15 14:10:00,86.37,86.46,86.22,86.23,68303.0,83.3737,83.4606,83.229,83.2386,68303.0
2021-09-15 14:15:00,86.26,86.41,86.16,86.18,12517.0,83.2676,83.4124,83.171,83.1903,12517.0
2021-09-15 14:20:00,86.24,86.35,86.05,86.15,24048.0,83.2483,83.3544,83.0648,83.1614,24048.0
2021-09-15 14:25:00,86.2,86.42,86.19,86.34,29073.0,83.2096,83.422,83.2,83.3448,29073.0
2021-09-15 14:30:00,86.37,86.62,86.37,86.62,57172.0,83.3737,83.6151,83.3737,83.6151,57172.0
2021-09-15 14:35:00,86.6,86.68,86.39,86.44,60460.0,83.5958,83.673,83.3931,83.4413,60460.0
2021-09-15 14:40:00,86.44,86.5,86.17,86.26,51513.0,83.4413,83.4992,83.1807,83.2676,51513.0
2021-09-15 14:45:00,86.31,86.54,86.31,86.41,46886.0,83.3158,83.5378,83.3158,83.4124,46886.0
2021-09-15 14:50:00,86.43,86.53,86.26,86.46,50541.0,83.4317,83.5282,83.2676,83.4606,50541.0
2021-09-15 14:55:00,86.47,86.49,86.31,86.32,33654.0,83.4703,83.4896,83.3158,83.3255,33654.0
2021-09-15 15:00:00,86.38,86.5,86.24,86.5,46936.0,83.3834,83.4992,83.2483,83.4992,46936.0
2021-09-15 15:05:00,86.5,86.6,86.44,86.55,53652.0,83.4992,83.5958,83.4413,83.5475,53652.0
2021-09-15 15:10:00,86.56,86.85,86.56,86.85,63390.0,83.5572,83.8371,83.5572,83.8371,63390.0
2021-09-15 15:15:00,86.85,87.2,86.84,87.2,160347.0,83.8371,84.175,83.8274,84.175,160347.0
2021-09-15 15:20:00,87.21,87.23,86.8,86.92,55666.0,84.1846,84.2039,83.7888,83.9047,55666.0
2021-09-15 15:25:00,86.93,87.02,86.6,86.62,61852.0,83.9143,84.0012,83.5958,83.6151,61852.0
2021-09-15 15:30:00,86.62,86.73,86.44,86.58,62664.0,83.6151,83.7213,83.4413,83.5765,62664.0
2021-09-15 15:35:00,86.55,86.86,86.53,86.82,83121.0,83.5475,83.8467,83.5282,83.8081,83121.0
2021-09-15 15:40:00,86.81,86.9,86.69,86.87,40774.0,83.7985,83.8854,83.6826,83.8564,40774.0
2021-09-15 15:45:00,86.88,86.97,86.52,86.52,93099.0,83.8661,83.9529,83.5185,83.5185,93099.0
2021-09-15 15:50:00,86.55,86.73,86.43,86.56,71948.0,83.5475,83.7213,83.4317,83.5572,71948.0
2021-09-15 15:55:00,86.58,86.94,86.42,86.92,303040.0,83.5765,83.924,83.422,83.9047,303040.0
2021-09-16 09:30:00,86.7,87.05,86.41,86.83,174020.0,83.6923,84.0302,83.4124,83.8178,174020.0
2021-09-16 09:35:00,86.84,86.87,86.39,86.62,137799.0,83.8274,83.8564,83.3931,83.6151,137799.0
2021-09-16 09:40:00,86.67,86.69,86.13,86.35,163416.0,83.6633,83.6826,83.1421,83.3544,163416.0
2021-09-16 09:45:00,86.4,86.48,85.82,86.21,146991.0,83.4027,83.4799,82.8428,83.2193,146991.0
2021-09-16 09:50:00,86.22,86.45,85.31,85.38,163642.0,83.229,83.451,82.3505,82.4181,163642.0
2021-09-16 09:55:00,85.43,85.8,85.11,85.62,134304.0,82.4664,82.8235,82.1575,82.6498,134304.0
2021-09-16 10:00:00,85.63,85.7,85.19,85.49,104947.0,82.6594,82.727,82.2347,82.5243,104947.0
2021-09-16 10:05:00,85.55,85.79,85.08,85.66,121033.0,82.5822,82.8139,82.1285,82.6884,121033.0
2021-09-16 10:10:00,85.61,85.69,85.25,85.25,111330.0,82.6401,82.7173,82.2926,82.2926,111330.0
2021-09-16 10:15:00,85.21,85.58,85.19,85.39,57684.0,82.254,82.6112,82.2347,82.4277,57684.0
2021-09-16 10:20:00,85.32,85.46,85.1,85.1,97730.0,82.3602,82.4953,82.1478,82.1478,97730.0
2021-09-16 10:25:00,85.12,85.34,84.88,85.27,128063.0,82.1671,82.3795,81.9354,82.3119,128063.0
2021-09-16 10:30:00,85.25,85.63,85.12,85.62,90915.0,82.2926,82.6594,82.1671,82.6498,90915.0
2021-09-16 10:35:00,85.55,85.65,85.14,85.4,50217.0,82.5822,82.6787,82.1864,82.4374,50217.0
2021-09-16 10:40:00,85.46,85.46,84.71,85.02,113535.0,82.4953,82.4953,81.7713,82.0706,113535.0
2021-09-16 10:45:00,84.98,85.26,84.89,85.1,52539.0,82.032,82.3023,81.9451,82.1478,52539.0
2021-09-16 10:50:00,85.12,85.16,84.61,84.61,64557.0,82.1671,82.2057,81.6748,81.6748,64557.0
2021-09-16 10:55:00,84.62,84.78,84.36,84.67,92335.0,81.6845,81.8389,81.4335,81.7327,92335.0
2021-09-16 11:00:00,84.63,84.92,84.52,84.66,48389.0,81.6941,81.974,81.5879,81.7231,48389.0
2021-09-16 11:05:00,84.7,85.05,84.53,85.05,44410.0,81.7617,82.0995,81.5976,82.0995,44410.0
2021-09-16 11:10:00,84.88,85.35,84.71,85.34,43016.0,81.9354,82.3891,81.7713,82.3795,43016.0
2021-09-16 11:15:00,85.27,85.32,84.98,85.06,46862.0,82.3119,82.3602,82.032,82.1092,46862.0
2021-09-16 11:20:00,85.01,85.23,84.91,85.22,19949.0,82.0609,82.2733,81.9644,82.2636,19949.0
2021-09-16 11:25:00,85.13,85.46,85.13,85.29,44718.0,82.1768,82.4953,82.1768,82.3312,44718.0
2021-09-16 11:30:00,85.32,85.63,85.31,85.61,52381.0,82.3602,82.6594,82.3505,82.6401,52381.0
2021-09-16 11:35:00,85.63,85.74,85.43,85.7,50644.0,82.6594,82.7656,82.4664,82.727,50644.0
2021-09-16 11:40:00,85.7,85.78,85.47,85.51,61737.0,82.727,82.8042,82.505,82.5436,61737.0
2021-09-16 11:45:00,85.44,85.5,85.17,85.43,45940.0,82.476,82.5339,82.2154,82.4664,45940.0
2021-09-16 11:50:00,85.41,85.55,85.37,85.47,29027.0,82.4471,82.5822,82.4084,82.505,29027.0
2021-09-16 11:55:00,85.45,85.78,85.4,85.78,35830.0,82.4857,82.8042,82.4374,82.8042,35830.0
2021-09-16 12:00:00,85.75,85.85,85.66,85.69,40729.0,82.7753,82.8718,82.6884,82.7173,40729.0
2021-09-16 12:05:00,85.72,86.16,85.7,86.15,144884.0,82.7463,83.171,82.727,83.1614,144884.0
2021-09-16 12:10:00,86.14,86.2,85.98,86.12,48957.0,83.1517,83.2096,82.9973,83.1324,48957.0
2021-09-16 12:15:00,86.14,86.2,86.04,86.17,44356.0,83.1517,83.2096,83.0552,83.1807,44356.0
2021-09-16 12:20:00,86.17,86.25,85.9,86.03,49398.0,83.1807,83.2579,82.9201,83.0455,49398.0
2021-09-16 12:25:00,86.02,86.11,85.94,85.94,22925.0,83.0359,83.1228,82.9587,82.9587,22925.0
2021-09-16 12:30:00,85.97,86.15,85.97,86.1,26314.0,82.9876,83.1614,82.9876,83.1131,26314.0
2021-09-16 12:35:00,86.11,86.3,86.11,86.28,33371.0,83.1228,83.3062,83.1228,83.2869,33371.0
2021-09-16 12:40:00,86.28,86.47,86.19,86.47,53288.0,83.2869,83.4703,83.2,83.4703,53288.0
2021-09-16 12:45:00,86.48,86.49,86.32,86.34,53819.0,83.4799,83.4896,83.3255,83.3448,53819.0
2021-09-16 12:50:00,86.34,86.38,85.94,85.95,33145.0,83.3448,83.3834,82.9587,82.9683,33145.0
2021-09-16 12:55:00,85.93,86.27,85.93,86.17,28940.0,82.949,83.2772,82.949,83.1807,28940.0
2021-09-16 13:00:00,86.15,86.15,85.93,85.98,27191.0,83.1614,83.1614,82.949,82.9973,27191.0
2021-09-16 13:05:00,86.0,86.1,85.88,86.04,23093.0,83.0166,83.1131,82.9007,83.0552,23093.0
2021-09-16 13:10:00,86.04,86.06,85.94,86.01,10578.0,83.0552,83.0745,82.9587,83.0262,10578.0
2021-09-16 13:15:00,85.96,86.23,85.88,86.23,22675.0,82.978,83.2386,82.9007,83.2386,22675.0
2021-09-16 13:20:00,86.24,86.36,86.19,86.24,35150.0,83.2483,83.3641,83.2,83.2483,35150.0
2021-09-16 13:25:00,86.27,86.33,86.12,86.18,15401.0,83.2772,83.3351,83.1324,83.1903,15401.0
2021-09-16 13:30:00,86.16,86.2,85.95,86.09,19282.0,83.171,83.2096,82.9683,83.1035,19282.0
2021-09-16 13:35:00,86.12,86.19,85.99,86.09,14193.0,83.1324,83.2,83.0069,83.1035,14193.0
2021-09-16 13:40:00,86.1,86.24,86.07,86.2,27042.0,83.1131,83.2483,83.0842,83.2096,27042.0
2021-09-16 13:45:00,86.21,86.42,86.12,86.39,49888.0,83.2193,83.422,83.1324,83.3931,49888.0
2021-09-16 13:50:00,86.39,86.94,86.37,86.86,85720.0,83.3931,83.924,83.3737,83.8467,85720.0
2021-09-16 13:55:00,86.84,87.03,86.8,86.9,92480.0,83.8274,84.0109,83.7888,83.8854,92480.0
2021-09-16 14:00:00,86.91,86.97,86.7,86.78,56229.0,83.895,83.9529,83.6923,83.7695,56229.0
2021-09-16 14:05:00,86.79,86.96,86.74,86.92,55472.0,83.7792,83.9433,83.7309,83.9047,55472.0
2021-09-16 14:10:00,86.93,87.44,86.93,87.25,127472.0,83.9143,84.4066,83.9143,84.2232,127472.0
2021-09-16 14:15:00,87.26,87.35,87.13,87.14,56117.0,84.2329,84.3197,84.1074,84.117,56117.0
2021-09-16 14:20:00,87.14,87.26,87.09,87.14,29444.0,84.117,84.2329,84.0688,84.117,29444.0
2021-09-16 14:25:00,87.12,87.2,86.84,87.06,67005.0,84.0977,84.175,83.8274,84.0398,67005.0
2021-09-16 14:30:00,87.09,87.21,87.08,87.19,26014.0,84.0688,84.1846,84.0591,84.1653,26014.0
2021-09-16 14:35:00,87.21,87.29,87.07,87.16,37964.0,84.1846,84.2618,84.0495,84.1363,37964.0
2021-09-16 14:40:00,87.18,87.21,86.99,87.1,48143.0,84.1556,84.1846,83.9722,84.0784,48143.0
2021-09-16 14:45:00,87.09,87.09,86.93,87.06,23713.0,84.0688,84.0688,83.9143,84.0398,23713.0
2021-09-16 14:50:00,87.05,87.25,86.92,87.25,43044.0,84.0302,84.2232,83.9047,84.2232,43044.0
2021-09-16 14:55:00,87.25,87.45,87.24,87.4,52318.0,84.2232,84.4163,84.2136,84.368,52318.0
2021-09-16 15:00:00,87.4,87.45,87.27,87.43,43202.0,84.368,84.4163,84.2425,84.397,43202.0
2021-09-16 15:05:00,87.44,87.89,87.43,87.79,107969.0,84.4066,84.841,84.397,84.7445,107969.0
2021-09-16 15:10:00,87.79,87.93,87.68,87.69,37763.0,84.7445,84.8796,84.6383,84.648,37763.0
2021-09-16 15:15:00,87.73,87.74,87.17,87.41,74962.0,84.6866,84.6962,84.146,84.3777,74962.0
2021-09-16 15:20:00,87.41,87.54,87.28,87.29,40476.0,84.3777,84.5032,84.2522,84.2618,40476.0
2021-09-16 15:25:00,87.3,87.36,86.94,86.97,117787.0,84.2715,84.3294,83.924,83.9529,117787.0
2021-09-16 15:30:00,86.97,87.21,86.89,87.0,64946.0,83.9529,84.1846,83.8757,83.9819,64946.0
2021-09-16 15:35:00,87.01,87.04,86.84,87.01,51260.0,83.9915,84.0205,83.8274,83.9915,51260.0
2021-09-16 15:40:00,86.99,87.16,86.96,87.01,46504.0,83.9722,84.1363,83.9433,83.9915,46504.0
2021-09-16 15:45:00,87.04,87.21,86.8,86.84,55365.0,84.0205,84.1846,83.7888,83.8274,55365.0
2021-09-16 15:50:00,86.84,86.98,86.75,86.77,37123.0,83.8274,83.9626,83.7406,83.7599,37123.0
2021-09-16 15:55:00,86.75,86.75,86.54,86.6,143048.0,83.7406,83.7406,83.5378,83.5958,143048.0
2021-09-17 09:30:00,85.91,87.56,85.89,87.02,395661.0,82.9297,84.5225,82.9104,84.0012,395661.0
2021-09-17 09:35:00,87.03,87.31,86.75,86.96,249623.0,84.0109,84.2811,83.7406,83.9433,249623.0
2021-09-17 09:40:00,86.97,87.44,86.8,86.93,200445.0,83.9529,84.4066,83.7888,83.9143,200445.0
2021-09-17 09:45:00,87.0,87.45,86.31,86.33,199825.0,83.9819,84.4163,83.3158,83.3351,199825.0
2021-09-17 09:50:00,86.3,87.11,86.25,86.55,209375.0,83.3062,84.0881,83.2579,83.5475,209375.0
2021-09-17 09:55:00,86.57,86.63,86.05,86.43,158767.0,83.5668,83.6247,83.0648,83.4317,158767.0
2021-09-17 10:00:00,86.36,86.67,86.24,86.34,126577.0,83.3641,83.6633,83.2483,83.3448,126577.0
2021-09-17 10:05:00,86.34,86.56,86.01,86.48,104744.0,83.3448,83.5572,83.0262,83.4799,104744.0
2021-09-17 10:10:00,86.47,86.67,86.02,86.02,84066.0,83.4703,83.6633,83.0359,83.0359,84066.0
2021-09-17 10:15:00,86.02,86.14,85.7,86.09,112488.0,83.0359,83.1517,82.727,83.1035,112488.0
2021-09-17 10:20:00,86.07,86.23,85.88,85.9,44578.0,83.0842,83.2386,82.9007,82.9201,44578.0
2021-09-17 10:25:00,85.88,86.12,85.75,85.94,54101.0,82.9007,83.1324,82.7753,82.9587,54101.0
2021-09-17 10:30:00,85.9,85.9,85.38,85.71,97439.0,82.9201,82.9201,82.4181,82.7366,97439.0
2021-09-17 10:35:00,85.69,85.82,85.43,85.74,63399.0,82.7173,82.8428,82.4664,82.7656,63399.0
2021-09-17 10:40:00,85.74,85.85,85.46,85.64,65479.0,82.7656,82.8718,82.4953,82.6691,65479.0
2021-09-17 10:45:00,85.62,86.2,85.6,86.16,88407.0,82.6498,83.2096,82.6305,83.171,88407.0
2021-09-17 10:50:00,86.16,86.36,85.84,86.3,64942.0,83.171,83.3641,82.8621,83.3062,64942.0
2021-09-17 10:55:00,86.25,86.27,85.89,86.09,42785.0,83.2579,83.2772,82.9104,83.1035,42785.0
2021-09-17 11:00:00,85.9,86.13,85.73,85.94,51151.0,82.9201,83.1421,82.7559,82.9587,51151.0
2021-09-17 11:05:00,85.94,85.98,85.66,85.82,36203.0,82.9587,82.9973,82.6884,82.8428,36203.0
2021-09-17 11:10:00,85.78,86.27,85.4,86.21,111458.0,82.8042,83.2772,82.4374,83.2193,111458.0
2021-09-17 11:15:00,86.26,86.74,86.26,86.72,174999.0,83.2676,83.7309,83.2676,83.7116,174999.0
2021-09-17 11:20:00,86.69,86.91,86.61,86.61,89573.0,83.6826,83.895,83.6054,83.6054,89573.0
2021-09-17 11:25:00,86.6,86.72,86.05,86.12,98437.0,83.5958,83.7116,83.0648,83.1324,98437.0
2021-09-17 11:30:00,86.07,86.1,85.44,85.84,149801.0,83.0842,83.1131,82.476,82.8621,149801.0
2021-09-17 11:35:00,85.79,86.13,85.62,85.95,44072.0,82.8139,83.1421,82.6498,82.9683,44072.0
2021-09-17 11:40:00,85.94,86.16,85.82,86.02,45103.0,82.9587,83.171,82.8428,83.0359,45103.0
2021-09-17 11:45:00,86.01,86.26,85.88,86.21,29507.0,83.0262,83.2676,82.9007,83.2193,29507.0
2021-09-17 11:50:00,86.17,86.17,85.55,85.55,43958.0,83.1807,83.1807,82.5822,82.5822,43958.0
2021-09-17 11:55:00,85.55,86.14,85.55,86.0,64314.0,82.5822,83.1517,82.5822,83.0166,64314.0
2021-09-17 12:00:00,86.05,86.15,85.77,86.01,39140.0,83.0648,83.1614,82.7946,83.0262,39140.0
2021-09-17 12:05:00,85.97,86.14,85.89,86.03,26989.0,82.9876,83.1517,82.9104,83.0455,26989.0
2021-09-17 12:10:00,86.01,86.12,85.9,85.9,18347.0,83.0262,83.1324,82.9201,82.9201,18347.0
2021-09-17 12:15:00,85.95,86.16,85.92,86.0,44513.0,82.9683,83.171,82.9394,83.0166,44513.0
2021-09-17 12:20:00,86.06,86.47,86.02,86.47,64662.0,83.0745,83.4703,83.0359,83.4703,64662.0
2021-09-17 12:25:00,86.46,86.49,86.06,86.06,46488.0,83.4606,83.4896,83.0745,83.0745,46488.0
2021-09-17 12:30:00,86.07,86.37,86.07,86.26,29127.0,83.0842,83.3737,83.0842,83.2676,29127.0
2021-09-17 12:35:00,86.28,86.81,86.28,86.81,109800.0,83.2869,83.7985,83.2869,83.7985,109800.0
2021-09-17 12:40:00,86.82,87.02,86.72,86.89,108234.0,83.8081,84.0012,83.7116,83.8757,108234.0
2021-09-17 12:45:00,86.87,87.07,86.82,86.93,60099.0,83.8564,84.0495,83.8081,83.9143,60099.0
2021-09-17 12:50:00,86.95,87.24,86.91,87.1,99098.0,83.9336,84.2136,83.895,84.0784,99098.0
2021-09-17 12:55:00,87.09,87.22,86.78,86.84,58254.0,84.0688,84.1943,83.7695,83.8274,58254.0
2021-09-17 13:00:00,86.87,87.0,86.63,86.72,48196.0,83.8564,83.9819,83.6247,83.7116,48196.0
2021-09-17 13:05:00,86.68,86.82,86.56,86.73,38212.0,83.673,83.8081,83.5572,83.7213,38212.0
2021-09-17 13:10:00,86.78,86.81,86.59,86.59,56058.0,83.7695,83.7985,83.5861,83.5861,56058.0
2021-09-17 13:15:00,86.62,86.7,86.38,86.41,55705.0,83.6151,83.6923,83.3834,83.4124,55705.0
2021-09-17 13:20:00,86.4,86.42,86.11,86.22,70243.0,83.4027,83.422,83.1228,83.229,70243.0
2021-09-17 13:25:00,86.21,86.28,86.07,86.22,54101.0,83.2193,83.2869,83.0842,83.229,54101.0
2021-09-17 13:30:00,86.21,86.21,85.9,86.04,111256.0,83.2193,83.2193,82.9201,83.0552,111256.0
2021-09-17 13:35:00,86.06,86.19,86.01,86.1,45811.0,83.0745,83.2,83.0262,83.1131,45811.0
2021-09-17 13:40:00,86.11,86.17,85.88,85.94,41598.0,83.1228,83.1807,82.9007,82.9587,41598.0
2021-09-17 13:45:00,85.99,85.99,85.2,85.22,160725.0,83.0069,83.0069,82.2443,82.2636,160725.0
2021-09-17 13:50:00,85.24,85.24,84.79,85.01,199644.0,82.2829,82.2829,81.8486,82.0609,199644.0
2021-09-17 13:55:00,84.98,85.16,84.93,85.11,128931.0,82.032,82.2057,81.9837,82.1575,128931.0
2021-09-17 14:00:00,85.09,85.34,85.01,85.26,82731.0,82.1382,82.3795,82.0609,82.3023,82731.0
2021-09-17 14:05:00,85.3,85.44,85.05,85.35,71672.0,82.3409,82.476,82.0995,82.3891,71672.0
2021-09-17 14:10:00,85.39,85.54,85.08,85.1,95236.0,82.4277,82.5725,82.1285,82.1478,95236.0
2021-09-17 14:15:00,85.12,85.3,84.92,85.18,79901.0,82.1671,82.3409,81.974,82.225,79901.0
2021-09-17 14:20:00,85.2,85.6,85.18,85.55,74434.0,82.2443,82.6305,82.225,82.5822,74434.0
2021-09-17 14:25:00,85.57,85.63,85.22,85.29,74216.0,82.6015,82.6594,82.2636,82.3312,74216.0
2021-09-17 14:30:00,85.27,85.39,85.11,85.18,34704.0,82.3119,82.4277,82.1575,82.225,34704.0
2021-09-17 14:35:00,85.17,85.18,84.92,85.09,58691.0,82.2154,82.225,81.974,82.1382,58691.0
2021-09-17 14:40:00,85.11,85.7,85.1,85.62,133480.0,82.1575,82.727,82.1478,82.6498,133480.0
2021-09-17 14:45:00,85.6,85.92,85.57,85.83,108076.0,82.6305,82.9394,82.6015,82.8525,108076.0
2021-09-17 14:50:00,85.82,85.84,85.57,85.61,58815.0,82.8428,82.8621,82.6015,82.6401,58815.0
2021-09-17 14:55:00,85.61,85.92,85.5,85.58,42434.0,82.6401,82.9394,82.5339,82.6112,42434.0
2021-09-17 15:00:00,85.56,85.89,85.56,85.83,37220.0,82.5918,82.9104,82.5918,82.8525,37220.0
2021-09-17 15:05:00,85.77,85.89,85.58,85.73,33011.0,82.7946,82.9104,82.6112,82.7559,33011.0
2021-09-17 15:10:00,85.71,85.74,85.23,85.38,131163.0,82.7366,82.7656,82.2733,82.4181,131163.0
2021-09-17 15:15:00,85.39,85.65,85.28,85.65,78579.0,82.4277,82.6787,82.3216,82.6787,78579.0
2021-09-17 15:20:00,85.67,86.02,85.66,86.01,56515.0,82.698,83.0359,82.6884,83.0262,56515.0
2021-09-17 15:25:00,86.0,86.0,85.48,85.49,49522.0,83.0166,83.0166,82.5146,82.5243,49522.0
2021-09-17 15:30:00,85.56,85.74,85.42,85.74,39918.0,82.5918,82.7656,82.4567,82.7656,39918.0
2021-09-17 15:35:00,85.75,86.01,85.68,85.88,56441.0,82.7753,83.0262,82.7077,82.9007,56441.0
2021-09-17 15:40:00,85.96,86.45,85.94,86.45,77828.0,82.978,83.451,82.9587,83.451,77828.0
2021-09-17 15:45:00,86.48,86.5,85.93,85.95,112396.0,83.4799,83.4992,82.949,82.9683,112396.0
2021-09-17 15:50:00,85.98,87.0,85.97,86.98,214305.0,82.9973,83.9819,82.9876,83.9626,214305.0
2021-09-17 15:55:00,86.93,87.1,86.6,86.62,388592.0,83.9143,84.0784,83.5958,83.6151,388592.0
2021-09-20 09:30:00,81.06,81.69,80.42,80.95,703163.0,78.248,78.8561,77.6302,78.1418,703163.0
2021-09-20 09:35:00,80.94,80.99,80.09,80.51,388750.0,78.1321,78.1804,77.3116,77.717,388750.0
2021-09-20 09:40:00,80.53,81.88,80.17,81.81,429856.0,77.7363,79.0395,77.3888,78.9719,429856.0
2021-09-20 09:45:00,81.8,82.83,81.8,82.73,456354.0,78.9623,79.9566,78.9623,79.86,456354.0
2021-09-20 09:50:00,82.78,82.85,81.76,82.34,237092.0,79.9083,79.9759,78.9237,79.4836,237092.0
2021-09-20 09:55:00,82.35,82.7,81.83,82.1,179724.0,79.4932,79.8311,78.9912,79.2519,179724.0
2021-09-20 10:00:00,82.05,82.22,81.4,81.5,200622.0,79.2036,79.3677,78.5762,78.6727,200622.0
2021-09-20 10:05:00,81.47,82.42,80.95,81.34,223780.0,78.6437,79.5608,78.1418,78.5182,223780.0
2021-09-20 10:10:00,81.32,81.7,81.01,81.6,137717.0,78.4989,78.8658,78.1997,78.7692,137717.0
2021-09-20 10:15:00,81.46,81.61,80.59,80.86,205708.0,78.6341,78.7789,77.7943,78.0549,205708.0
2021-09-20 10:20:00,80.89,80.92,80.21,80.27,273413.0,78.0839,78.1128,77.4274,77.4854,273413.0
2021-09-20 10:25:00,80.29,80.78,80.0,80.38,316833.0,77.5047,77.9777,77.2247,77.5915,316833.0
2021-09-20 10:30:00,80.31,80.68,79.78,80.16,392613.0,77.524,77.8811,77.0124,77.3792,392613.0
2021-09-20 10:35:00,80.13,81.15,80.09,81.04,184642.0,77.3502,78.3348,77.3116,78.2286,184642.0
2021-09-20 10:40:00,80.97,81.21,80.33,80.88,178627.0,78.1611,78.3928,77.5433,78.0742,178627.0
2021-09-20 10:45:00,80.89,81.08,80.12,80.98,123270.0,78.0839,78.2673,77.3406,78.1707,123270.0
2021-09-20 10:50:00,80.89,81.35,80.36,81.28,125052.0,78.0839,78.5279,77.5722,78.4603,125052.0
2021-09-20 10:55:00,81.19,81.25,80.58,80.7,105760.0,78.3734,78.4314,77.7846,77.9004,105760.0
2021-09-20 11:00:00,80.69,80.97,80.03,80.97,143203.0,77.8908,78.1611,77.2537,78.1611,143203.0
2021-09-20 11:05:00,80.92,81.92,80.88,81.51,174800.0,78.1128,79.0781,78.0742,78.6823,174800.0
2021-09-20 11:10:00,81.52,81.61,81.09,81.28,84620.0,78.692,78.7789,78.2769,78.4603,84620.0
2021-09-20 11:15:00,81.21,81.24,80.46,80.62,77099.0,78.3928,78.4217,77.6688,77.8232,77099.0
2021-09-20 11:20:00,80.64,80.87,80.27,80.44,133495.0,77.8425,78.0645,77.4854,77.6495,133495.0
2021-09-20 11:25:00,80.43,80.89,80.28,80.82,96636.0,77.6398,78.0839,77.495,78.0163,96636.0
2021-09-20 11:30:00,80.68,80.85,79.93,80.14,213668.0,77.8811,78.0452,77.1572,77.3599,213668.0
2021-09-20 11:35:00,80.13,80.17,79.75,80.01,173683.0,77.3502,77.3888,76.9834,77.2344,173683.0
2021-09-20 11:40:00,79.99,80.1,79.75,79.93,143621.0,77.2151,77.3213,76.9834,77.1572,143621.0
2021-09-20 11:45:00,79.93,79.98,79.54,79.74,169111.0,77.1572,77.2054,76.7807,76.9737,169111.0
2021-09-20 11:50:00,79.82,79.83,79.37,79.6,238074.0,77.051,77.0606,76.6166,76.8386,238074.0
2021-09-20 11:55:00,79.58,79.59,79.21,79.43,139714.0,76.8193,76.829,76.4621,76.6745,139714.0
2021-09-20 12:00:00,79.36,79.46,79.09,79.1,154568.0,76.6069,76.7035,76.3463,76.3559,154568.0
2021-09-20 12:05:00,79.08,79.1,78.49,78.59,270236.0,76.3366,76.3559,75.7671,75.8636,270236.0
2021-09-20 12:10:00,78.6,79.18,78.47,79.12,210733.0,75.8733,76.4332,75.7478,76.3753,210733.0
2021-09-20 12:15:00,79.1,79.23,78.84,78.86,128653.0,76.3559,76.4814,76.105,76.1243,128653.0
2021-09-20 12:20:00,78.86,79.02,78.52,78.76,99100.0,76.1243,76.2787,75.7961,76.0277,99100.0
2021-09-20 12:25:00,78.8,79.35,78.78,79.23,138046.0,76.0664,76.5973,76.0471,76.4814,138046.0
2021-09-20 12:30:00,79.16,79.42,78.9,79.12,180938.0,76.4139,76.6648,76.1629,76.3753,180938.0
2021-09-20 12:35:00,79.13,79.31,79.02,79.31,94268.0,76.3849,76.5587,76.2787,76.5587,94268.0
2021-09-20 12:40:00,79.26,79.31,78.69,78.87,94449.0,76.5104,76.5587,75.9602,76.1339,94449.0
2021-09-20 12:45:00,78.9,79.1,78.52,78.91,120839.0,76.1629,76.3559,75.7961,76.1725,120839.0
2021-09-20 12:50:00,78.88,78.98,78.57,78.65,60922.0,76.1436,76.2401,75.8443,75.9216,60922.0
2021-09-20 12:55:00,78.61,78.8,78.31,78.45,113686.0,75.8829,76.0664,75.5934,75.7285,113686.0
2021-09-20 13:00:00,78.42,78.76,78.23,78.25,96636.0,75.6995,76.0277,75.5161,75.5354,96636.0
2021-09-20 13:05:00,78.24,78.29,77.91,78.17,232263.0,75.5258,75.574,75.2072,75.4582,232263.0
2021-09-20 13:10:00,78.15,78.56,78.08,78.3,172118.0,75.4389,75.8347,75.3713,75.5837,172118.0
2021-09-20 13:15:00,78.27,78.91,78.21,78.87,137325.0,75.5547,76.1725,75.4968,76.1339,137325.0
2021-09-20 13:20:00,78.89,78.9,78.52,78.83,61320.0,76.1532,76.1629,75.7961,76.0953,61320.0
2021-09-20 13:25:00,78.84,79.21,78.74,79.16,119072.0,76.105,76.4621,76.0084,76.4139,119072.0
2021-09-20 13:30:00,79.14,79.24,78.88,79.04,77063.0,76.3946,76.4911,76.1436,76.298,77063.0
2021-09-20 13:35:00,79.04,79.8,79.03,79.8,140066.0,76.298,77.0317,76.2884,77.0317,140066.0
2021-09-20 13:40:00,79.8,79.89,79.43,79.45,146716.0,77.0317,77.1185,76.6745,76.6938,146716.0
2021-09-20 13:45:00,79.48,79.97,79.45,79.94,102595.0,76.7228,77.1958,76.6938,77.1668,102595.0
2021-09-20 13:50:00,79.93,80.17,79.89,79.99,115480.0,77.1572,77.3888,77.1185,77.2151,115480.0
2021-09-20 13:55:00,80.0,80.16,79.73,80.09,75684.0,77.2247,77.3792,76.9641,77.3116,75684.0
2021-09-20 14:00:00,80.1,80.41,79.81,80.41,142973.0,77.3213,77.6205,77.0413,77.6205,142973.0
2021-09-20 14:05:00,80.4,80.4,79.26,79.26,152985.0,77.6109,77.6109,76.5104,76.5104,152985.0
2021-09-20 14:10:00,79.28,79.39,79.0,79.01,91027.0,76.5297,76.6359,76.2594,76.2691,91027.0
2021-09-20 14:15:00,79.02,79.3,78.94,79.24,69822.0,76.2787,76.549,76.2015,76.4911,69822.0
2021-09-20 14:20:00,79.13,79.22,78.36,78.36,136579.0,76.3849,76.4718,75.6416,75.6416,136579.0
2021-09-20 14:25:00,78.37,78.47,78.2,78.24,134456.0,75.6513,75.7478,75.4872,75.5258,134456.0
2021-09-20 14:30:00,78.22,78.35,78.0,78.08,263187.0,75.5065,75.632,75.2941,75.3713,263187.0
2021-09-20 14:35:00,78.05,78.05,77.62,77.85,198388.0,75.3424,75.3424,74.9273,75.1493,198388.0
2021-09-20 14:40:00,77.95,78.44,77.78,77.85,236867.0,75.2458,75.7188,75.0817,75.1493,236867.0
2021-09-20 14:45:00,77.8,78.47,77.63,77.98,186611.0,75.101,75.7478,74.9369,75.2748,186611.0
2021-09-20 14:50:00,77.96,78.34,77.9,77.9,112021.0,75.2555,75.6223,75.1976,75.1976,112021.0
2021-09-20 14:55:00,77.98,78.74,77.7,78.14,194742.0,75.2748,76.0084,75.0045,75.4293,194742.0
2021-09-20 15:00:00,78.11,78.68,78.02,78.49,213747.0,75.4003,75.9505,75.3134,75.7671,213747.0
2021-09-20 15:05:00,78.49,78.49,77.77,77.95,268823.0,75.7671,75.7671,75.0721,75.2458,268823.0
2021-09-20 15:10:00,77.93,78.26,77.61,77.63,143918.0,75.2265,75.5451,74.9176,74.9369,143918.0
2021-09-20 15:15:00,77.62,77.95,77.3,77.44,171006.0,74.9273,75.2458,74.6184,74.7535,171006.0
2021-09-20 15:20:00,77.42,78.2,77.42,78.18,151444.0,74.7342,75.4872,74.7342,75.4679,151444.0
2021-09-20 15:25:00,78.16,79.05,78.05,79.05,217894.0,75.4486,76.3077,75.3424,76.3077,217894.0
2021-09-20 15:30:00,79.04,79.31,78.75,79.1,146110.0,76.298,76.5587,76.0181,76.3559,146110.0
2021-09-20 15:35:00,79.09,79.78,79.06,79.31,225973.0,76.3463,77.0124,76.3173,76.5587,225973.0
2021-09-20 15:40:00,79.28,79.74,79.28,79.66,123256.0,76.5297,76.9737,76.5297,76.8965,123256.0
2021-09-20 15:45:00,79.69,80.22,79.59,79.84,360371.0,76.9255,77.4371,76.829,77.0703,360371.0
2021-09-20 15:50:00,79.99,80.51,79.95,80.3,203187.0,77.2151,77.717,77.1765,77.5143,203187.0
2021-09-20 15:55:00,80.27,80.98,80.26,80.66,311228.0,77.4854,78.1707,77.4757,77.8618,311228.0
2021-09-21 09:30:00,82.39,82.96,82.15,82.43,271789.0,79.5318,80.082,79.3001,79.5704,271789.0
2021-09-21 09:35:00,82.46,83.07,82.33,82.9,298196.0,79.5994,80.1882,79.4739,80.0241,298196.0
2021-09-21 09:40:00,82.9,82.99,81.68,81.96,375411.0,80.0241,80.111,78.8464,79.1167,375411.0
2021-09-21 09:45:00,81.96,82.72,81.72,82.67,311930.0,79.1167,79.8504,78.8851,79.8021,311930.0
2021-09-21 09:50:00,82.65,82.77,81.48,81.59,256023.0,79.7828,79.8986,78.6534,78.7596,256023.0
2021-09-21 09:55:00,81.6,81.83,80.84,81.26,324931.0,78.7692,78.9912,78.0356,78.441,324931.0
2021-09-21 10:00:00,81.28,81.63,80.92,81.59,177064.0,78.4603,78.7982,78.1128,78.7596,177064.0
2021-09-21 10:05:00,81.55,81.68,80.5,80.51,236937.0,78.721,78.8464,77.7074,77.717,236937.0
2021-09-21 10:10:00,80.5,81.05,80.45,80.97,197757.0,77.7074,78.2383,77.6591,78.1611,197757.0
2021-09-21 10:15:00,80.96,81.22,80.58,81.01,117844.0,78.1514,78.4024,77.7846,78.1997,117844.0
2021-09-21 10:20:00,80.99,81.12,80.43,80.6,140233.0,78.1804,78.3059,77.6398,77.8039,140233.0
2021-09-21 10:25:00,80.65,81.15,80.36,81.13,198898.0,77.8522,78.3348,77.5722,78.3155,198898.0
2021-09-21 10:30:00,81.15,81.29,80.77,80.97,120348.0,78.3348,78.47,77.968,78.1611,120348.0
2021-09-21 10:35:00,80.92,81.16,80.42,80.88,128375.0,78.1128,78.3445,77.6302,78.0742,128375.0
2021-09-21 10:40:00,80.88,80.99,80.38,80.38,88169.0,78.0742,78.1804,77.5915,77.5915,88169.0
2021-09-21 10:45:00,80.38,80.42,79.52,79.54,316553.0,77.5915,77.6302,76.7614,76.7807,316553.0
2021-09-21 10:50:00,79.57,79.6,79.23,79.6,191624.0,76.8096,76.8386,76.4814,76.8386,191624.0
2021-09-21 10:55:00,79.56,80.0,79.47,79.98,130506.0,76.8,77.2247,76.7131,77.2054,130506.0
2021-09-21 11:00:00,79.98,80.29,79.63,80.29,151966.0,77.2054,77.5047,76.8676,77.5047,151966.0
2021-09-21 11:05:00,80.25,80.85,80.24,80.8,220108.0,77.4661,78.0452,77.4564,77.997,220108.0
2021-09-21 11:10:00,80.79,80.97,80.58,80.97,153381.0,77.9873,78.1611,77.7846,78.1611,153381.0
2021-09-21 11:15:00,80.99,81.02,80.57,80.73,122961.0,78.1804,78.2093,77.775,77.9294,122961.0
2021-09-21 11:20:00,80.7,80.85,80.46,80.71,135184.0,77.9004,78.0452,77.6688,77.9101,135184.0
2021-09-21 11:25:00,80.71,80.84,80.35,80.51,85947.0,77.9101,78.0356,77.5626,77.717,85947.0
2021-09-21 11:30:00,80.61,81.67,80.51,81.47,150159.0,77.8136,78.8368,77.717,78.6437,150159.0
2021-09-21 11:35:00,81.48,81.56,81.3,81.32,48138.0,78.6534,78.7306,78.4796,78.4989,48138.0
2021-09-21 11:40:00,81.33,81.51,81.18,81.39,77601.0,78.5086,78.6823,78.3638,78.5665,77601.0
2021-09-21 11:45:00,81.42,81.59,81.35,81.36,66322.0,78.5955,78.7596,78.5279,78.5375,66322.0
2021-09-21 11:50:00,81.36,81.51,81.24,81.31,52559.0,78.5375,78.6823,78.4217,78.4893,52559.0
2021-09-21 11:55:00,81.34,81.54,81.29,81.41,24138.0,78.5182,78.7113,78.47,78.5858,24138.0
2021-09-21 12:00:00,81.42,81.98,81.39,81.92,99794.0,78.5955,79.136,78.5665,79.0781,99794.0
2021-09-21 12:05:00,81.88,82.16,81.84,82.14,104292.0,79.0395,79.3098,79.0009,79.2905,104292.0
2021-09-21 12:10:00,82.15,82.3,82.05,82.29,72036.0,79.3001,79.4449,79.2036,79.4353,72036.0
2021-09-21 12:15:00,82.27,82.34,81.74,81.78,90822.0,79.416,79.4836,78.9044,78.943,90822.0
2021-09-21 12:20:00,81.8,81.99,81.65,81.66,33593.0,78.9623,79.1457,78.8175,78.8271,33593.0
2021-09-21 12:25:00,81.69,81.79,81.58,81.73,42485.0,78.8561,78.9526,78.7499,78.8947,42485.0
2021-09-21 12:30:00,81.72,81.77,81.48,81.59,57567.0,78.8851,78.9333,78.6534,78.7596,57567.0
2021-09-21 12:35:00,81.58,81.72,81.43,81.59,41083.0,78.7499,78.8851,78.6051,78.7596,41083.0
2021-09-21 12:40:00,81.54,81.57,81.37,81.47,59183.0,78.7113,78.7403,78.5472,78.6437,59183.0
2021-09-21 12:45:00,81.42,81.54,81.31,81.39,33663.0,78.5955,78.7113,78.4893,78.5665,33663.0
2021-09-21 12:50:00,81.38,81.38,80.43,80.76,83601.0,78.5569,78.5569,77.6398,77.9584,83601.0
2021-09-21 12:55:00,80.73,81.14,80.66,81.07,69860.0,77.9294,78.3252,77.8618,78.2576,69860.0
2021-09-21 13:00:00,81.05,81.3,80.81,81.0,48614.0,78.2383,78.4796,78.0066,78.19,48614.0
2021-09-21 13:05:00,80.96,81.33,80.9,81.23,26347.0,78.1514,78.5086,78.0935,78.4121,26347.0
2021-09-21 13:10:00,81.23,81.3,81.09,81.11,19746.0,78.4121,78.4796,78.2769,78.2962,19746.0
2021-09-21 13:15:00,81.14,81.43,80.98,81.43,35400.0,78.3252,78.6051,78.1707,78.6051,35400.0
2021-09-21 13:20:00,81.42,81.59,80.87,80.87,86330.0,78.5955,78.7596,78.0645,78.0645,86330.0
2021-09-21 13:25:00,80.92,81.22,80.68,81.04,41510.0,78.1128,78.4024,77.8811,78.2286,41510.0
2021-09-21 13:30:00,81.02,81.11,80.87,81.05,12171.0,78.2093,78.2962,78.0645,78.2383,12171.0
2021-09-21 13:35:00,81.12,81.31,80.9,81.31,26646.0,78.3059,78.4893,78.0935,78.4893,26646.0
2021-09-21 13:40:00,81.25,81.3,81.05,81.09,15275.0,78.4314,78.4796,78.2383,78.2769,15275.0
2021-09-21 13:45:00,81.12,81.43,80.92,81.4,35104.0,78.3059,78.6051,78.1128,78.5762,35104.0
2021-09-21 13:50:00,81.37,81.69,80.78,80.98,81287.0,78.5472,78.8561,77.9777,78.1707,81287.0
2021-09-21 13:55:00,81.04,81.16,80.92,81.12,81321.0,78.2286,78.3445,78.1128,78.3059,81321.0
2021-09-21 14:00:00,81.12,81.48,81.12,81.27,56896.0,78.3059,78.6534,78.3059,78.4507,56896.0
2021-09-21 14:05:00,81.27,81.39,81.2,81.36,21723.0,78.4507,78.5665,78.3831,78.5375,21723.0
2021-09-21 14:10:00,81.33,81.4,81.25,81.31,30201.0,78.5086,78.5762,78.4314,78.4893,30201.0
2021-09-21 14:15:00,81.34,81.47,81.21,81.37,37111.0,78.5182,78.6437,78.3928,78.5472,37111.0
2021-09-21 14:20:00,81.33,81.33,80.88,80.94,158257.0,78.5086,78.5086,78.0742,78.1321,158257.0
2021-09-21 14:25:00,80.92,81.0,80.58,80.61,70238.0,78.1128,78.19,77.7846,77.8136,70238.0
2021-09-21 14:30:00,80.72,81.11,80.66,80.94,69121.0,77.9198,78.2962,77.8618,78.1321,69121.0
2021-09-21 14:35:00,80.93,81.05,80.79,81.03,33924.0,78.1225,78.2383,77.9873,78.219,33924.0
2021-09-21 14:40:00,81.03,81.29,81.03,81.18,58341.0,78.219,78.47,78.219,78.3638,58341.0
2021-09-21 14:45:00,81.21,81.44,81.16,81.24,54837.0,78.3928,78.6148,78.3445,78.4217,54837.0
2021-09-21 14:50:00,81.34,82.11,81.33,81.68,153893.0,78.5182,79.2615,78.5086,78.8464,153893.0
2021-09-21 14:55:00,81.67,81.75,81.46,81.61,43358.0,78.8368,78.914,78.6341,78.7789,43358.0
2021-09-21 15:00:00,81.61,82.06,81.61,81.79,52605.0,78.7789,79.2133,78.7789,78.9526,52605.0
2021-09-21 15:05:00,81.81,81.98,81.76,81.88,33457.0,78.9719,79.136,78.9237,79.0395,33457.0
2021-09-21 15:10:00,81.85,82.2,81.72,82.2,48752.0,79.0105,79.3484,78.8851,79.3484,48752.0
2021-09-21 15:15:00,82.2,82.48,81.76,81.77,91832.0,79.3484,79.6187,78.9237,78.9333,91832.0
2021-09-21 15:20:00,81.78,82.37,81.77,82.15,33219.0,78.943,79.5125,78.9333,79.3001,33219.0
2021-09-21 15:25:00,82.23,82.4,82.05,82.25,60187.0,79.3774,79.5415,79.2036,79.3967,60187.0
2021-09-21 15:30:00,82.25,82.53,82.23,82.51,41601.0,79.3967,79.667,79.3774,79.6477,41601.0
2021-09-21 15:35:00,82.5,82.54,82.0,82.0,80887.0,79.638,79.6766,79.1553,79.1553,80887.0
2021-09-21 15:40:00,81.99,82.22,81.88,81.92,41859.0,79.1457,79.3677,79.0395,79.0781,41859.0
2021-09-21 15:45:00,81.87,81.88,81.41,81.5,61177.0,79.0299,79.0395,78.5858,78.6727,61177.0
2021-09-21 15:50:00,81.51,81.67,81.2,81.23,109043.0,78.6823,78.8368,78.3831,78.4121,109043.0
2021-09-21 15:55:00,81.25,81.35,81.02,81.21,148863.0,78.4314,78.5279,78.2093,78.3928,148863.0
2021-09-22 09:30:00,82.64,83.59,82.6,83.33,556287.0,79.7731,80.6902,79.7345,80.4392,556287.0
2021-09-22 09:35:00,83.33,83.71,83.1,83.59,194373.0,80.4392,80.806,80.2172,80.6902,194373.0
2021-09-22 09:40:00,83.59,83.77,83.15,83.37,162971.0,80.6902,80.8639,80.2655,80.4778,162971.0
2021-09-22 09:45:00,83.34,83.72,83.24,83.45,165091.0,80.4489,80.8157,80.3523,80.555,165091.0
2021-09-22 09:50:00,83.47,84.03,83.41,83.96,167864.0,80.5744,81.1149,80.5164,81.0474,167864.0
2021-09-22 09:55:00,83.97,84.39,83.94,84.28,177639.0,81.057,81.4624,81.028,81.3563,177639.0
2021-09-22 10:00:00,84.37,84.39,83.59,83.95,137612.0,81.4431,81.4624,80.6902,81.0377,137612.0
2021-09-22 10:05:00,83.88,84.06,83.77,83.91,68875.0,80.9701,81.1439,80.8639,80.9991,68875.0
2021-09-22 10:10:00,83.94,84.0,83.34,83.76,143347.0,81.028,81.086,80.4489,80.8543,143347.0
2021-09-22 10:15:00,83.75,84.19,83.75,84.18,103800.0,80.8446,81.2694,80.8446,81.2597,103800.0
2021-09-22 10:20:00,84.17,84.24,83.56,83.86,99512.0,81.2501,81.3176,80.6612,80.9508,99512.0
2021-09-22 10:25:00,83.88,83.97,83.55,83.56,61454.0,80.9701,81.057,80.6516,80.6612,61454.0
2021-09-22 10:30:00,83.63,83.88,83.44,83.85,99664.0,80.7288,80.9701,80.5454,80.9412,99664.0
2021-09-22 10:35:00,83.8,84.0,83.77,83.86,60190.0,80.8929,81.086,80.8639,80.9508,60190.0
2021-09-22 10:40:00,83.86,84.41,83.8,84.26,94458.0,80.9508,81.4817,80.8929,81.3369,94458.0
2021-09-22 10:45:00,84.26,84.47,84.03,84.43,64015.0,81.3369,81.5397,81.1149,81.501,64015.0
2021-09-22 10:50:00,84.45,84.54,84.19,84.25,130704.0,81.5204,81.6072,81.2694,81.3273,130704.0
2021-09-22 10:55:00,84.28,84.42,84.14,84.31,58933.0,81.3563,81.4914,81.2211,81.3852,58933.0
2021-09-22 11:00:00,84.34,84.49,84.22,84.42,67133.0,81.4142,81.559,81.2983,81.4914,67133.0
2021-09-22 11:05:00,84.42,84.8,84.4,84.55,128380.0,81.4914,81.8582,81.4721,81.6169,128380.0
2021-09-22 11:10:00,84.54,84.97,84.54,84.97,67339.0,81.6072,82.0223,81.6072,82.0223,67339.0
2021-09-22 11:15:00,84.97,85.14,84.92,85.0,141333.0,82.0223,82.1864,81.974,82.0513,141333.0
2021-09-22 11:20:00,84.99,85.05,84.92,85.01,37465.0,82.0416,82.0995,81.974,82.0609,37465.0
2021-09-22 11:25:00,85.0,85.27,84.99,85.22,82545.0,82.0513,82.3119,82.0416,82.2636,82545.0
2021-09-22 11:30:00,85.16,85.64,85.14,85.6,94127.0,82.2057,82.6691,82.1864,82.6305,94127.0
2021-09-22 11:35:00,85.58,85.7,85.4,85.46,69710.0,82.6112,82.727,82.4374,82.4953,69710.0
2021-09-22 11:40:00,85.42,85.46,85.26,85.4,81538.0,82.4567,82.4953,82.3023,82.4374,81538.0
2021-09-22 11:45:00,85.39,85.44,85.13,85.17,78044.0,82.4277,82.476,82.1768,82.2154,78044.0
2021-09-22 11:50:00,85.13,85.64,84.96,85.15,162473.0,82.1768,82.6691,82.0127,82.1961,162473.0
2021-09-22 11:55:00,85.2,85.33,85.08,85.19,40902.0,82.2443,82.3698,82.1285,82.2347,40902.0
2021-09-22 12:00:00,85.15,85.31,85.09,85.27,22244.0,82.1961,82.3505,82.1382,82.3119,22244.0
2021-09-22 12:05:00,85.26,85.32,85.0,85.05,54412.0,82.3023,82.3602,82.0513,82.0995,54412.0
2021-09-22 12:10:00,85.05,85.12,84.93,84.96,44425.0,82.0995,82.1671,81.9837,82.0127,44425.0
2021-09-22 12:15:00,84.94,85.05,84.78,84.79,35533.0,81.9934,82.0995,81.8389,81.8486,35533.0
2021-09-22 12:20:00,84.81,84.98,84.78,84.91,26964.0,81.8679,82.032,81.8389,81.9644,26964.0
2021-09-22 12:25:00,84.9,85.0,84.9,84.94,32470.0,81.9547,82.0513,81.9547,81.9934,32470.0
2021-09-22 12:30:00,85.01,85.03,84.91,85.02,26341.0,82.0609,82.0802,81.9644,82.0706,26341.0
2021-09-22 12:35:00,84.96,85.26,84.96,85.14,37007.0,82.0127,82.3023,82.0127,82.1864,37007.0
2021-09-22 12:40:00,85.13,85.13,84.81,84.86,37138.0,82.1768,82.1768,81.8679,81.9161,37138.0
2021-09-22 12:45:00,84.86,85.04,84.86,84.95,40875.0,81.9161,82.0899,81.9161,82.003,40875.0
2021-09-22 12:50:00,84.96,85.07,84.73,84.78,35508.0,82.0127,82.1188,81.7906,81.8389,35508.0
2021-09-22 12:55:00,84.74,84.96,84.69,84.94,22330.0,81.8003,82.0127,81.752,81.9934,22330.0
2021-09-22 13:00:00,84.91,84.95,84.68,84.68,23022.0,81.9644,82.003,81.7424,81.7424,23022.0
2021-09-22 13:05:00,84.68,84.77,84.59,84.6,31213.0,81.7424,81.8293,81.6555,81.6651,31213.0
2021-09-22 13:10:00,84.62,84.64,84.51,84.55,37343.0,81.6845,81.7038,81.5783,81.6169,37343.0
2021-09-22 13:15:00,84.55,84.7,84.4,84.58,55883.0,81.6169,81.7617,81.4721,81.6458,55883.0
2021-09-22 13:20:00,84.6,84.68,84.49,84.5,52257.0,81.6651,81.7424,81.559,81.5686,52257.0
2021-09-22 13:25:00,84.52,84.8,84.52,84.77,39164.0,81.5879,81.8582,81.5879,81.8293,39164.0
2021-09-22 13:30:00,84.76,85.08,84.72,84.97,56105.0,81.8196,82.1285,81.781,82.0223,56105.0
2021-09-22 13:35:00,84.98,85.02,84.77,84.93,21642.0,82.032,82.0706,81.8293,81.9837,21642.0
2021-09-22 13:40:00,84.91,85.14,84.85,85.04,20069.0,81.9644,82.1864,81.9065,82.0899,20069.0
2021-09-22 13:45:00,85.06,85.07,84.89,84.89,17490.0,82.1092,82.1188,81.9451,81.9451,17490.0
2021-09-22 13:50:00,84.87,84.89,84.65,84.79,37664.0,81.9258,81.9451,81.7134,81.8486,37664.0
2021-09-22 13:55:00,84.78,85.05,84.74,85.05,28881.0,81.8389,82.0995,81.8003,82.0995,28881.0
2021-09-22 14:00:00,85.04,86.08,84.31,85.98,345957.0,82.0899,83.0938,81.3852,82.9973,345957.0
2021-09-22 14:05:00,85.97,86.08,85.37,85.77,175467.0,82.9876,83.0938,82.4084,82.7946,175467.0
2021-09-22 14:10:00,85.79,86.37,85.78,86.36,143730.0,82.8139,83.3737,82.8042,83.3641,143730.0
2021-09-22 14:15:00,86.37,86.69,86.01,86.01,225581.0,83.3737,83.6826,83.0262,83.0262,225581.0
2021-09-22 14:20:00,86.03,86.15,85.54,85.91,106374.0,83.0455,83.1614,82.5725,82.9297,106374.0
2021-09-22 14:25:00,85.9,86.42,85.89,86.38,64522.0,82.9201,83.422,82.9104,83.3834,64522.0
2021-09-22 14:30:00,86.38,86.61,86.04,86.38,168371.0,83.3834,83.6054,83.0552,83.3834,168371.0
2021-09-22 14:35:00,86.36,86.67,85.85,85.98,91165.0,83.3641,83.6633,82.8718,82.9973,91165.0
2021-09-22 14:40:00,85.88,85.92,85.33,85.49,104894.0,82.9007,82.9394,82.3698,82.5243,104894.0
2021-09-22 14:45:00,85.45,85.54,84.71,84.78,201299.0,82.4857,82.5725,81.7713,81.8389,201299.0
2021-09-22 14:50:00,84.78,85.54,84.36,85.24,273791.0,81.8389,82.5725,81.4335,82.2829,273791.0
2021-09-22 14:55:00,85.36,85.36,84.86,85.21,128809.0,82.3988,82.3988,81.9161,82.254,128809.0
2021-09-22 15:00:00,85.15,85.26,84.81,85.01,93364.0,82.1961,82.3023,81.8679,82.0609,93364.0
2021-09-22 15:05:00,85.11,85.31,84.68,85.3,77793.0,82.1575,82.3505,81.7424,82.3409,77793.0
2021-09-22 15:10:00,85.24,85.79,85.08,85.7,113021.0,82.2829,82.8139,82.1285,82.727,113021.0
2021-09-22 15:15:00,85.7,86.01,85.65,86.01,69269.0,82.727,83.0262,82.6787,83.0262,69269.0
2021-09-22 15:20:00,86.0,86.23,85.8,85.92,88340.0,83.0166,83.2386,82.8235,82.9394,88340.0
2021-09-22 15:25:00,85.97,86.01,85.62,85.88,54662.0,82.9876,83.0262,82.6498,82.9007,54662.0
2021-09-22 15:30:00,85.9,85.9,85.35,85.54,64289.0,82.9201,82.9201,82.3891,82.5725,64289.0
2021-09-22 15:35:00,85.52,86.0,85.43,85.92,70508.0,82.5532,83.0166,82.4664,82.9394,70508.0
2021-09-22 15:40:00,85.91,85.99,85.34,85.53,88948.0,82.9297,83.0069,82.3795,82.5629,88948.0
2021-09-22 15:45:00,85.49,85.68,85.16,85.16,62697.0,82.5243,82.7077,82.2057,82.2057,62697.0
2021-09-22 15:50:00,85.05,85.19,84.81,84.98,118044.0,82.0995,82.2347,81.8679,82.032,118044.0
2021-09-22 15:55:00,85.01,85.01,84.63,84.8,236380.0,82.0609,82.0609,81.6941,81.8582,236380.0
2021-09-23 09:30:00,86.36,86.36,85.66,86.34,173450.0,83.3641,83.3641,82.6884,83.3448,173450.0
2021-09-23 09:35:00,86.27,87.34,86.23,87.3,272410.0,83.2772,84.3101,83.2386,84.2715,272410.0
2021-09-23 09:40:00,87.3,87.41,86.85,87.38,376961.0,84.2715,84.3777,83.8371,84.3487,376961.0
2021-09-23 09:45:00,87.36,87.59,87.1,87.39,221758.0,84.3294,84.5514,84.0784,84.3584,221758.0
2021-09-23 09:50:00,87.37,87.59,87.07,87.45,180704.0,84.3391,84.5514,84.0495,84.4163,180704.0
2021-09-23 09:55:00,87.47,87.98,87.44,87.73,244508.0,84.4356,84.9279,84.4066,84.6866,244508.0
2021-09-23 10:00:00,87.73,87.94,87.5,87.71,164758.0,84.6866,84.8893,84.4645,84.6673,164758.0
2021-09-23 10:05:00,87.74,87.8,87.2,87.37,144311.0,84.6962,84.7541,84.175,84.3391,144311.0
2021-09-23 10:10:00,87.4,87.78,87.32,87.65,121368.0,84.368,84.7348,84.2908,84.6093,121368.0
2021-09-23 10:15:00,87.63,87.77,87.38,87.42,84427.0,84.59,84.7252,84.3487,84.3873,84427.0
2021-09-23 10:20:00,87.43,87.61,87.35,87.52,60839.0,84.397,84.5707,84.3197,84.4839,60839.0
2021-09-23 10:25:00,87.49,87.67,87.45,87.48,69374.0,84.4549,84.6286,84.4163,84.4452,69374.0
2021-09-23 10:30:00,87.5,87.65,87.46,87.59,44715.0,84.4645,84.6093,84.4259,84.5514,44715.0
2021-09-23 10:35:00,87.57,87.74,87.22,87.56,86625.0,84.5321,84.6962,84.1943,84.5225,86625.0
2021-09-23 10:40:00,87.6,87.71,87.5,87.66,36226.0,84.5611,84.6673,84.4645,84.619,36226.0
2021-09-23 10:45:00,87.62,87.86,87.56,87.81,99261.0,84.5804,84.8121,84.5225,84.7638,99261.0
2021-09-23 10:50:00,87.77,88.17,87.76,88.13,240409.0,84.7252,85.1113,84.7155,85.0727,240409.0
2021-09-23 10:55:00,88.14,88.14,87.95,88.06,63253.0,85.0823,85.0823,84.8989,85.0051,63253.0
2021-09-23 11:00:00,88.02,88.2,87.97,88.17,66421.0,84.9665,85.1403,84.9182,85.1113,66421.0
2021-09-23 11:05:00,88.14,88.29,87.92,88.07,103813.0,85.0823,85.2271,84.87,85.0148,103813.0
2021-09-23 11:10:00,88.06,88.24,87.98,88.07,63459.0,85.0051,85.1789,84.9279,85.0148,63459.0
2021-09-23 11:15:00,88.08,88.47,88.08,88.42,93109.0,85.0244,85.4009,85.0244,85.3526,93109.0
2021-09-23 11:20:00,88.41,88.45,88.14,88.41,119841.0,85.343,85.3816,85.0823,85.343,119841.0
2021-09-23 11:25:00,88.4,88.62,88.35,88.53,151259.0,85.3333,85.5457,85.2851,85.4588,151259.0
2021-09-23 11:30:00,88.5,88.69,88.4,88.52,115095.0,85.4299,85.6133,85.3333,85.4492,115095.0
2021-09-23 11:35:00,88.53,88.66,88.39,88.53,70647.0,85.4588,85.5843,85.3237,85.4588,70647.0
2021-09-23 11:40:00,88.49,88.63,88.3,88.49,90915.0,85.4202,85.5553,85.2368,85.4202,90915.0
2021-09-23 11:45:00,88.49,88.56,88.23,88.34,57230.0,85.4202,85.4878,85.1692,85.2754,57230.0
2021-09-23 11:50:00,88.39,88.57,88.23,88.55,56030.0,85.3237,85.4974,85.1692,85.4781,56030.0
2021-09-23 11:55:00,88.57,88.86,88.57,88.85,81412.0,85.4974,85.7774,85.4974,85.7677,81412.0
2021-09-23 12:00:00,88.86,88.86,88.52,88.67,40823.0,85.7774,85.7774,85.4492,85.594,40823.0
2021-09-23 12:05:00,88.68,88.8,88.5,88.51,49262.0,85.6036,85.7194,85.4299,85.4395,49262.0
2021-09-23 12:10:00,88.55,88.64,88.42,88.57,38148.0,85.4781,85.565,85.3526,85.4974,38148.0
2021-09-23 12:15:00,88.55,88.74,88.54,88.71,43747.0,85.4781,85.6615,85.4685,85.6326,43747.0
2021-09-23 12:20:00,88.7,88.81,88.65,88.65,28582.0,85.6229,85.7291,85.5747,85.5747,28582.0
2021-09-23 12:25:00,88.65,88.87,88.5,88.77,45155.0,85.5747,85.787,85.4299,85.6905,45155.0
2021-09-23 12:30:00,88.75,88.83,88.6,88.7,26795.0,85.6712,85.7484,85.5264,85.6229,26795.0
2021-09-23 12:35:00,88.69,88.75,88.6,88.66,20270.0,85.6133,85.6712,85.5264,85.5843,20270.0
2021-09-23 12:40:00,88.69,88.89,88.65,88.88,33375.0,85.6133,85.8063,85.5747,85.7967,33375.0
2021-09-23 12:45:00,88.86,89.07,88.72,89.07,120756.0,85.7774,85.9801,85.6422,85.9801,120756.0
2021-09-23 12:50:00,89.08,89.22,89.04,89.13,106545.0,85.9897,86.1249,85.9511,86.038,106545.0
2021-09-23 12:55:00,89.14,89.25,88.94,89.04,116344.0,86.0477,86.1538,85.8546,85.9511,116344.0
2021-09-23 13:00:00,89.05,89.33,89.04,89.31,56134.0,85.9608,86.2311,85.9511,86.2118,56134.0
2021-09-23 13:05:00,89.32,89.45,89.26,89.41,62518.0,86.2214,86.3469,86.1635,86.3083,62518.0
2021-09-23 13:10:00,89.39,89.47,89.27,89.45,53554.0,86.289,86.3662,86.1731,86.3469,53554.0
2021-09-23 13:15:00,89.47,89.5,89.36,89.47,37821.0,86.3662,86.3952,86.26,86.3662,37821.0
2021-09-23 13:20:00,89.48,89.67,89.44,89.64,105823.0,86.3759,86.5593,86.3372,86.5303,105823.0
2021-09-23 13:25:00,89.64,89.73,89.57,89.72,39919.0,86.5303,86.6172,86.4627,86.6075,39919.0
2021-09-23 13:30:00,89.73,89.89,89.65,89.78,38650.0,86.6172,86.7716,86.54,86.6655,38650.0
2021-09-23 13:35:00,89.79,89.93,89.73,89.87,47080.0,86.6751,86.8102,86.6172,86.7523,47080.0
2021-09-23 13:40:00,89.85,90.03,89.82,90.02,95375.0,86.733,86.9068,86.7041,86.8971,95375.0
2021-09-23 13:45:00,90.02,90.04,89.9,90.04,53151.0,86.8971,86.9164,86.7813,86.9164,53151.0
2021-09-23 13:50:00,90.05,90.19,90.01,90.15,73517.0,86.9261,87.0612,86.8875,87.0226,73517.0
2021-09-23 13:55:00,90.15,90.25,90.08,90.08,69561.0,87.0226,87.1191,86.955,86.955,69561.0
2021-09-23 14:00:00,90.09,90.29,90.02,90.11,100558.0,86.9647,87.1578,86.8971,86.984,100558.0
2021-09-23 14:05:00,90.14,90.22,89.71,89.77,78954.0,87.013,87.0902,86.5979,86.6558,78954.0
2021-09-23 14:10:00,89.75,89.9,89.56,89.87,93055.0,86.6365,86.7813,86.4531,86.7523,93055.0
2021-09-23 14:15:00,89.89,90.0,89.88,90.0,46807.0,86.7716,86.8778,86.762,86.8778,46807.0
2021-09-23 14:20:00,89.99,90.13,89.97,90.07,66771.0,86.8682,87.0033,86.8489,86.9454,66771.0
2021-09-23 14:25:00,90.05,90.19,89.99,90.05,129979.0,86.9261,87.0612,86.8682,86.9261,129979.0
2021-09-23 14:30:00,90.06,90.25,89.86,89.89,68557.0,86.9357,87.1191,86.7427,86.7716,68557.0
2021-09-23 14:35:00,89.89,90.06,89.86,89.9,60684.0,86.7716,86.9357,86.7427,86.7813,60684.0
2021-09-23 14:40:00,89.93,89.97,89.63,89.73,55139.0,86.8102,86.8489,86.5207,86.6172,55139.0
2021-09-23 14:45:00,89.73,89.9,89.66,89.66,49553.0,86.6172,86.7813,86.5496,86.5496,49553.0
2021-09-23 14:50:00,89.67,89.78,89.59,89.66,51807.0,86.5593,86.6655,86.482,86.5496,51807.0
2021-09-23 14:55:00,89.69,89.81,89.6,89.75,26163.0,86.5786,86.6944,86.4917,86.6365,26163.0
2021-09-23 15:00:00,89.76,89.84,89.63,89.8,40440.0,86.6461,86.7234,86.5207,86.6848,40440.0
2021-09-23 15:05:00,89.78,89.78,89.56,89.64,70121.0,86.6655,86.6655,86.4531,86.5303,70121.0
2021-09-23 15:10:00,89.64,89.64,89.42,89.43,46138.0,86.5303,86.5303,86.3179,86.3276,46138.0
2021-09-23 15:15:00,89.44,89.51,89.32,89.33,100653.0,86.3372,86.4048,86.2214,86.2311,100653.0
2021-09-23 15:20:00,89.36,89.59,89.29,89.59,35075.0,86.26,86.482,86.1924,86.482,35075.0
2021-09-23 15:25:00,89.58,89.58,89.39,89.45,54584.0,86.4724,86.4724,86.289,86.3469,54584.0
2021-09-23 15:30:00,89.47,89.56,89.29,89.55,47063.0,86.3662,86.4531,86.1924,86.4434,47063.0
2021-09-23 15:35:00,89.48,89.65,89.36,89.64,59305.0,86.3759,86.54,86.26,86.5303,59305.0
2021-09-23 15:40:00,89.65,89.74,89.52,89.55,67325.0,86.54,86.6268,86.4145,86.4434,67325.0
2021-09-23 15:45:00,89.55,89.57,89.33,89.45,65297.0,86.4434,86.4627,86.2311,86.3469,65297.0
2021-09-23 15:50:00,89.39,89.53,89.22,89.34,66395.0,86.289,86.4241,86.1249,86.2407,66395.0
2021-09-23 15:55:00,89.3,89.5,89.09,89.36,152513.0,86.2021,86.3952,85.9994,86.26,152513.0
2021-09-24 09:30:00,87.96,88.56,87.69,88.52,193510.0,84.9086,85.4878,84.648,85.4492,193510.0
2021-09-24 09:35:00,88.53,88.56,88.13,88.23,143339.0,85.4588,85.4878,85.0727,85.1692,143339.0
2021-09-24 09:40:00,88.25,88.47,88.12,88.15,126317.0,85.1885,85.4009,85.063,85.092,126317.0
2021-09-24 09:45:00,88.19,88.19,86.7,86.78,271729.0,85.1306,85.1306,83.6923,83.7695,271729.0
2021-09-24 09:50:00,86.75,87.67,86.63,87.59,235961.0,83.7406,84.6286,83.6247,84.5514,235961.0
2021-09-24 09:55:00,87.49,88.47,87.47,88.36,230857.0,84.4549,85.4009,84.4356,85.2947,230857.0
2021-09-24 10:00:00,88.37,89.08,88.11,88.99,167162.0,85.3044,85.9897,85.0534,85.9029,167162.0
2021-09-24 10:05:00,88.99,89.17,88.69,88.87,157957.0,85.9029,86.0766,85.6133,85.787,157957.0
2021-09-24 10:10:00,88.82,89.04,88.16,88.16,94804.0,85.7388,85.9511,85.1017,85.1017,94804.0
2021-09-24 10:15:00,88.14,88.63,88.04,88.36,73974.0,85.0823,85.5553,84.9858,85.2947,73974.0
2021-09-24 10:20:00,88.42,88.97,88.29,88.73,130210.0,85.3526,85.8836,85.2271,85.6519,130210.0
2021-09-24 10:25:00,88.72,89.06,88.7,88.87,110161.0,85.6422,85.9704,85.6229,85.787,110161.0
2021-09-24 10:30:00,88.91,89.14,88.69,88.69,91730.0,85.8256,86.0477,85.6133,85.6133,91730.0
2021-09-24 10:35:00,88.68,89.25,88.68,88.93,72525.0,85.6036,86.1538,85.6036,85.8449,72525.0
2021-09-24 10:40:00,88.96,89.08,88.66,88.7,92659.0,85.8739,85.9897,85.5843,85.6229,92659.0
2021-09-24 10:45:00,88.69,89.14,88.3,89.14,115491.0,85.6133,86.0477,85.2368,86.0477,115491.0
2021-09-24 10:50:00,89.11,89.23,88.89,88.9,62410.0,86.0187,86.1345,85.8063,85.816,62410.0
2021-09-24 10:55:00,88.93,89.12,88.89,88.98,57352.0,85.8449,86.0283,85.8063,85.8932,57352.0
2021-09-24 11:00:00,88.95,89.06,88.83,89.04,52202.0,85.8642,85.9704,85.7484,85.9511,52202.0
2021-09-24 11:05:00,89.01,89.1,88.83,89.06,68684.0,85.9222,86.009,85.7484,85.9704,68684.0
2021-09-24 11:10:00,89.04,89.04,88.72,88.75,46331.0,85.9511,85.9511,85.6422,85.6712,46331.0
2021-09-24 11:15:00,88.75,89.0,88.61,88.94,49006.0,85.6712,85.9125,85.536,85.8546,49006.0
2021-09-24 11:20:00,88.87,88.92,88.68,88.7,23094.0,85.787,85.8353,85.6036,85.6229,23094.0
2021-09-24 11:25:00,88.7,88.7,88.22,88.36,84193.0,85.6229,85.6229,85.1596,85.2947,84193.0
2021-09-24 11:30:00,88.42,88.77,88.36,88.75,55544.0,85.3526,85.6905,85.2947,85.6712,55544.0
2021-09-24 11:35:00,88.71,88.96,88.49,88.96,60325.0,85.6326,85.8739,85.4202,85.8739,60325.0
2021-09-24 11:40:00,88.96,89.05,88.87,88.95,26562.0,85.8739,85.9608,85.787,85.8642,26562.0
2021-09-24 11:45:00,88.97,89.03,88.88,88.95,9665.0,85.8836,85.9415,85.7967,85.8642,9665.0
2021-09-24 11:50:00,88.9,89.46,88.86,89.38,76543.0,85.816,86.3566,85.7774,86.2793,76543.0
2021-09-24 11:55:00,89.35,89.45,89.19,89.45,27389.0,86.2504,86.3469,86.0959,86.3469,27389.0
2021-09-24 12:00:00,89.45,89.59,89.32,89.4,61618.0,86.3469,86.482,86.2214,86.2986,61618.0
2021-09-24 12:05:00,89.39,89.56,89.37,89.47,63932.0,86.289,86.4531,86.2697,86.3662,63932.0
2021-09-24 12:10:00,89.49,89.53,89.34,89.45,37618.0,86.3855,86.4241,86.2407,86.3469,37618.0
2021-09-24 12:15:00,89.47,89.48,89.37,89.39,38846.0,86.3662,86.3759,86.2697,86.289,38846.0
2021-09-24 12:20:00,89.4,89.44,89.22,89.31,28133.0,86.2986,86.3372,86.1249,86.2118,28133.0
2021-09-24 12:25:00,89.35,89.5,89.3,89.33,42725.0,86.2504,86.3952,86.2021,86.2311,42725.0
2021-09-24 12:30:00,89.37,89.56,89.35,89.39,62579.0,86.2697,86.4531,86.2504,86.289,62579.0
2021-09-24 12:35:00,89.4,89.48,89.29,89.3,43048.0,86.2986,86.3759,86.1924,86.2021,43048.0
2021-09-24 12:40:00,89.31,89.52,89.3,89.39,37230.0,86.2118,86.4145,86.2021,86.289,37230.0
2021-09-24 12:45:00,89.39,89.4,89.2,89.29,40756.0,86.289,86.2986,86.1056,86.1924,40756.0
2021-09-24 12:50:00,89.3,89.34,89.25,89.29,20117.0,86.2021,86.2407,86.1538,86.1924,20117.0
2021-09-24 12:55:00,89.28,89.34,89.08,89.18,44819.0,86.1828,86.2407,85.9897,86.0863,44819.0
2021-09-24 13:00:00,89.15,89.22,89.09,89.1,38189.0,86.0573,86.1249,85.9994,86.009,38189.0
2021-09-24 13:05:00,89.08,89.14,88.95,89.0,40616.0,85.9897,86.0477,85.8642,85.9125,40616.0
2021-09-24 13:10:00,88.99,89.19,88.93,89.06,49533.0,85.9029,86.0959,85.8449,85.9704,49533.0
2021-09-24 13:15:00,89.1,89.14,88.96,89.14,24447.0,86.009,86.0477,85.8739,86.0477,24447.0
2021-09-24 13:20:00,89.14,89.14,88.9,88.97,37265.0,86.0477,86.0477,85.816,85.8836,37265.0
2021-09-24 13:25:00,89.0,89.02,88.86,89.0,33457.0,85.9125,85.9318,85.7774,85.9125,33457.0
2021-09-24 13:30:00,89.01,89.02,88.49,88.59,74405.0,85.9222,85.9318,85.4202,85.5167,74405.0
2021-09-24 13:35:00,88.59,88.73,88.59,88.65,26142.0,85.5167,85.6519,85.5167,85.5747,26142.0
2021-09-24 13:40:00,88.66,88.79,88.57,88.75,13904.0,85.5843,85.7098,85.4974,85.6712,13904.0
2021-09-24 13:45:00,88.76,88.78,88.54,88.61,16333.0,85.6808,85.7001,85.4685,85.536,16333.0
2021-09-24 13:50:00,88.64,88.68,88.35,88.38,39292.0,85.565,85.6036,85.2851,85.314,39292.0
2021-09-24 13:55:00,88.39,88.43,88.24,88.28,49214.0,85.3237,85.3623,85.1789,85.2175,49214.0
2021-09-24 14:00:00,88.32,88.46,88.23,88.3,28167.0,85.2561,85.3912,85.1692,85.2368,28167.0
2021-09-24 14:05:00,88.28,88.35,88.09,88.11,54986.0,85.2175,85.2851,85.0341,85.0534,54986.0
2021-09-24 14:10:00,88.17,88.19,88.04,88.13,36461.0,85.1113,85.1306,84.9858,85.0727,36461.0
2021-09-24 14:15:00,88.12,88.41,88.12,88.38,53281.0,85.063,85.343,85.063,85.314,53281.0
2021-09-24 14:20:00,88.43,88.56,88.32,88.55,21688.0,85.3623,85.4878,85.2561,85.4781,21688.0
2021-09-24 14:25:00,88.57,88.67,88.5,88.65,47033.0,85.4974,85.594,85.4299,85.5747,47033.0
2021-09-24 14:30:00,88.64,88.76,88.62,88.74,51671.0,85.565,85.6808,85.5457,85.6615,51671.0
2021-09-24 14:35:00,88.76,88.77,88.62,88.69,37261.0,85.6808,85.6905,85.5457,85.6133,37261.0
2021-09-24 14:40:00,88.7,88.79,88.64,88.75,43485.0,85.6229,85.7098,85.565,85.6712,43485.0
2021-09-24 14:45:00,88.73,88.76,88.6,88.66,17107.0,85.6519,85.6808,85.5264,85.5843,17107.0
2021-09-24 14:50:00,88.69,88.71,88.64,88.7,16444.0,85.6133,85.6326,85.565,85.6229,16444.0
2021-09-24 14:55:00,88.71,88.88,88.64,88.82,41911.0,85.6326,85.7967,85.565,85.7388,41911.0
2021-09-24 15:00:00,88.86,88.86,88.54,88.65,74396.0,85.7774,85.7774,85.4685,85.5747,74396.0
2021-09-24 15:05:00,88.65,88.66,88.26,88.33,67682.0,85.5747,85.5843,85.1982,85.2658,67682.0
2021-09-24 15:10:00,88.35,88.47,88.23,88.47,31850.0,85.2851,85.4009,85.1692,85.4009,31850.0
2021-09-24 15:15:00,88.47,88.6,88.44,88.53,89158.0,85.4009,85.5264,85.3719,85.4588,89158.0
2021-09-24 15:20:00,88.52,88.98,88.43,88.88,123279.0,85.4492,85.8932,85.3623,85.7967,123279.0
2021-09-24 15:25:00,88.88,88.9,88.67,88.71,103673.0,85.7967,85.816,85.594,85.6326,103673.0
2021-09-24 15:30:00,88.72,88.83,88.7,88.73,94851.0,85.6422,85.7484,85.6229,85.6519,94851.0
2021-09-24 15:35:00,88.72,88.73,88.49,88.72,102691.0,85.6422,85.6519,85.4202,85.6422,102691.0
2021-09-24 15:40:00,88.7,88.93,88.64,88.87,157481.0,85.6229,85.8449,85.565,85.787,157481.0
2021-09-24 15:45:00,88.87,89.19,88.81,89.05,176268.0,85.787,86.0959,85.7291,85.9608,176268.0
2021-09-24 15:50:00,89.02,89.07,88.72,88.74,126684.0,85.9318,85.9801,85.6422,85.6615,126684.0
2021-09-24 15:55:00,88.74,88.75,88.11,88.13,281532.0,85.6615,85.6712,85.0534,85.0727,281532.0
2021-09-27 09:30:00,88.67,89.81,88.67,89.44,326801.0,85.594,86.6944,85.594,86.3372,326801.0
2021-09-27 09:35:00,89.45,89.84,89.15,89.39,353780.0,86.3469,86.7234,86.0573,86.289,353780.0
2021-09-27 09:40:00,89.38,89.77,88.67,89.65,426386.0,86.2793,86.6558,85.594,86.54,426386.0
2021-09-27 09:45:00,89.65,90.83,89.47,90.72,535799.0,86.54,87.679,86.3662,87.5728,535799.0
2021-09-27 09:50:00,90.66,90.77,90.21,90.39,234858.0,87.5149,87.6211,87.0805,87.2543,234858.0
2021-09-27 09:55:00,90.4,91.1,90.39,90.62,208961.0,87.2639,87.9397,87.2543,87.4763,208961.0
2021-09-27 10:00:00,90.55,90.74,89.93,90.51,167055.0,87.4087,87.5921,86.8102,87.3701,167055.0
2021-09-27 10:05:00,90.54,91.07,90.49,90.98,172627.0,87.3991,87.9107,87.3508,87.8238,172627.0
2021-09-27 10:10:00,90.99,91.52,90.86,91.38,355967.0,87.8335,88.3451,87.708,88.2099,355967.0
2021-09-27 10:15:00,91.37,91.78,91.22,91.78,212734.0,88.2003,88.5961,88.0555,88.5961,212734.0
2021-09-27 10:20:00,91.74,91.84,91.2,91.6,183703.0,88.5575,88.654,88.0362,88.4223,183703.0
2021-09-27 10:25:00,91.58,91.62,91.17,91.6,125067.0,88.403,88.4416,88.0072,88.4223,125067.0
2021-09-27 10:30:00,91.61,92.18,91.46,92.11,219605.0,88.432,88.9822,88.2872,88.9146,219605.0
2021-09-27 10:35:00,92.13,92.21,91.73,91.83,62921.0,88.9339,89.0112,88.5478,88.6443,62921.0
2021-09-27 10:40:00,91.84,92.15,91.74,92.09,67986.0,88.654,88.9532,88.5575,88.8953,67986.0
2021-09-27 10:45:00,92.12,92.4,91.82,92.32,132267.0,88.9243,89.1946,88.6347,89.1173,132267.0
2021-09-27 10:50:00,92.28,92.52,92.26,92.4,125022.0,89.0787,89.3104,89.0594,89.1946,125022.0
2021-09-27 10:55:00,92.38,92.56,92.24,92.55,72549.0,89.1753,89.349,89.0401,89.3394,72549.0
2021-09-27 11:00:00,92.56,92.63,92.35,92.5,68181.0,89.349,89.4166,89.1463,89.2911,68181.0
2021-09-27 11:05:00,92.43,92.8,92.35,92.78,82766.0,89.2235,89.5807,89.1463,89.5614,82766.0
2021-09-27 11:10:00,92.76,92.99,92.63,92.85,62864.0,89.5421,89.7641,89.4166,89.6289,62864.0
2021-09-27 11:15:00,92.85,93.14,92.85,92.9,95591.0,89.6289,89.9089,89.6289,89.6772,95591.0
2021-09-27 11:20:00,92.88,92.98,92.72,92.86,105246.0,89.6579,89.7544,89.5035,89.6386,105246.0
2021-09-27 11:25:00,92.8,92.87,92.56,92.76,46885.0,89.5807,89.6483,89.349,89.5421,46885.0
2021-09-27 11:30:00,92.75,93.09,92.72,92.9,60382.0,89.5324,89.8606,89.5035,89.6772,60382.0
2021-09-27 11:35:00,92.86,92.9,92.65,92.77,60132.0,89.6386,89.6772,89.4359,89.5517,60132.0
2021-09-27 11:40:00,92.75,92.86,92.39,92.45,56421.0,89.5324,89.6386,89.1849,89.2428,56421.0
2021-09-27 11:45:00,92.45,92.73,92.24,92.65,52960.0,89.2428,89.5131,89.0401,89.4359,52960.0
2021-09-27 11:50:00,92.64,92.87,92.43,92.45,49892.0,89.4262,89.6483,89.2235,89.2428,49892.0
2021-09-27 11:55:00,92.46,92.82,92.39,92.77,29910.0,89.2525,89.6,89.1849,89.5517,29910.0
2021-09-27 12:00:00,92.77,92.79,92.48,92.7,34594.0,89.5517,89.571,89.2718,89.4842,34594.0
2021-09-27 12:05:00,92.76,92.82,92.63,92.65,31372.0,89.5421,89.6,89.4166,89.4359,31372.0
2021-09-27 12:10:00,92.63,92.77,92.6,92.63,17659.0,89.4166,89.5517,89.3876,89.4166,17659.0
2021-09-27 12:15:00,92.62,92.69,92.54,92.56,18665.0,89.4069,89.4745,89.3297,89.349,18665.0
2021-09-27 12:20:00,92.55,92.73,92.47,92.72,22829.0,89.3394,89.5131,89.2621,89.5035,22829.0
2021-09-27 12:25:00,92.71,92.73,92.56,92.66,17308.0,89.4938,89.5131,89.349,89.4455,17308.0
2021-09-27 12:30:00,92.62,92.8,92.62,92.72,27213.0,89.4069,89.5807,89.4069,89.5035,27213.0
2021-09-27 12:35:00,92.65,92.84,92.61,92.76,39306.0,89.4359,89.6193,89.3973,89.5421,39306.0
2021-09-27 12:40:00,92.74,92.84,92.64,92.71,36169.0,89.5228,89.6193,89.4262,89.4938,36169.0
2021-09-27 12:45:00,92.7,92.7,92.17,92.25,71972.0,89.4842,89.4842,88.9725,89.0498,71972.0
2021-09-27 12:50:00,92.26,92.4,92.08,92.33,40426.0,89.0594,89.1946,88.8857,89.127,40426.0
2021-09-27 12:55:00,92.31,92.41,92.11,92.11,38119.0,89.1077,89.2042,88.9146,88.9146,38119.0
2021-09-27 13:00:00,92.1,92.29,92.02,92.12,45538.0,88.905,89.0884,88.8277,88.9243,45538.0
2021-09-27 13:05:00,92.11,92.22,92.04,92.15,32485.0,88.9146,89.0208,88.847,88.9532,32485.0
2021-09-27 13:10:00,92.15,92.2,91.98,92.16,22893.0,88.9532,89.0015,88.7891,88.9629,22893.0
2021-09-27 13:15:00,92.19,92.62,92.18,92.57,55930.0,88.9918,89.4069,88.9822,89.3587,55930.0
2021-09-27 13:20:00,92.55,92.56,92.43,92.49,14505.0,89.3394,89.349,89.2235,89.2814,14505.0
2021-09-27 13:25:00,92.4,92.43,92.24,92.36,28402.0,89.1946,89.2235,89.0401,89.1559,28402.0
2021-09-27 13:30:00,92.33,92.34,92.16,92.17,21160.0,89.127,89.1366,88.9629,88.9725,21160.0
2021-09-27 13:35:00,92.19,92.32,92.02,92.14,26558.0,88.9918,89.1173,88.8277,88.9436,26558.0
2021-09-27 13:40:00,92.19,92.24,92.08,92.12,17457.0,88.9918,89.0401,88.8857,88.9243,17457.0
2021-09-27 13:45:00,92.13,92.32,92.08,92.31,14547.0,88.9339,89.1173,88.8857,89.1077,14547.0
2021-09-27 13:50:00,92.31,92.45,92.29,92.44,25028.0,89.1077,89.2428,89.0884,89.2332,25028.0
2021-09-27 13:55:00,92.43,92.54,92.41,92.48,28795.0,89.2235,89.3297,89.2042,89.2718,28795.0
2021-09-27 14:00:00,92.51,92.69,92.51,92.67,37660.0,89.3007,89.4745,89.3007,89.4552,37660.0
2021-09-27 14:05:00,92.68,92.99,92.66,92.95,72751.0,89.4648,89.7641,89.4455,89.7255,72751.0
2021-09-27 14:10:00,92.98,93.18,92.9,93.08,137168.0,89.7544,89.9475,89.6772,89.851,137168.0
2021-09-27 14:15:00,93.06,93.47,93.05,93.46,139173.0,89.8317,90.2274,89.822,90.2178,139173.0
2021-09-27 14:20:00,93.46,93.46,93.26,93.36,38976.0,90.2178,90.2178,90.0247,90.1213,38976.0
2021-09-27 14:25:00,93.37,93.52,93.3,93.52,46984.0,90.1309,90.2757,90.0633,90.2757,46984.0
2021-09-27 14:30:00,93.51,93.52,93.26,93.39,39147.0,90.2661,90.2757,90.0247,90.1502,39147.0
2021-09-27 14:35:00,93.38,93.39,93.26,93.35,26016.0,90.1406,90.1502,90.0247,90.1116,26016.0
2021-09-27 14:40:00,93.34,93.38,93.19,93.35,43540.0,90.102,90.1406,89.9572,90.1116,43540.0
2021-09-27 14:45:00,93.36,93.37,93.04,93.08,56003.0,90.1213,90.1309,89.8124,89.851,56003.0
2021-09-27 14:50:00,93.08,93.1,92.96,93.06,18418.0,89.851,89.8703,89.7351,89.8317,18418.0
2021-09-27 14:55:00,93.04,93.17,92.87,92.91,53760.0,89.8124,89.9378,89.6483,89.6869,53760.0
2021-09-27 15:00:00,92.95,93.0,92.62,92.64,47963.0,89.7255,89.7737,89.4069,89.4262,47963.0
2021-09-27 15:05:00,92.66,92.84,92.52,92.83,56782.0,89.4455,89.6193,89.3104,89.6096,56782.0
2021-09-27 15:10:00,92.81,93.05,92.79,93.03,65030.0,89.5903,89.822,89.571,89.8027,65030.0
2021-09-27 15:15:00,93.03,93.03,92.69,92.86,37223.0,89.8027,89.8027,89.4745,89.6386,37223.0
2021-09-27 15:20:00,92.89,93.03,92.72,92.74,52408.0,89.6676,89.8027,89.5035,89.5228,52408.0
2021-09-27 15:25:00,92.76,92.87,92.7,92.8,31392.0,89.5421,89.6483,89.4842,89.5807,31392.0
2021-09-27 15:30:00,92.78,92.91,92.72,92.75,30240.0,89.5614,89.6869,89.5035,89.5324,30240.0
2021-09-27 15:35:00,92.74,92.91,92.63,92.81,31722.0,89.5228,89.6869,89.4166,89.5903,31722.0
2021-09-27 15:40:00,92.82,92.85,92.58,92.73,29586.0,89.6,89.6289,89.3683,89.5131,29586.0
2021-09-27 15:45:00,92.7,92.74,92.3,92.3,50073.0,89.4842,89.5228,89.098,89.098,50073.0
2021-09-27 15:50:00,92.3,92.3,91.98,92.06,97488.0,89.098,89.098,88.7891,88.8664,97488.0
2021-09-27 15:55:00,92.06,92.18,91.86,91.98,218049.0,88.8664,88.9822,88.6733,88.7891,218049.0
2021-09-28 09:30:00,90.88,91.03,90.11,90.93,189642.0,87.7273,87.8721,86.984,87.7756,189642.0
2021-09-28 09:35:00,91.0,91.01,90.34,90.4,152683.0,87.8431,87.8528,87.206,87.2639,152683.0
2021-09-28 09:40:00,90.38,90.67,89.68,89.68,229239.0,87.2446,87.5246,86.5689,86.5689,229239.0
2021-09-28 09:45:00,89.67,89.81,89.13,89.7,301365.0,86.5593,86.6944,86.038,86.5882,301365.0
2021-09-28 09:50:00,89.68,89.77,88.7,89.36,270309.0,86.5689,86.6558,85.6229,86.26,270309.0
2021-09-28 09:55:00,89.4,89.59,89.12,89.17,150228.0,86.2986,86.482,86.0283,86.0766,150228.0
2021-09-28 10:00:00,89.1,89.11,88.01,88.14,399692.0,86.009,86.0187,84.9569,85.0823,399692.0
2021-09-28 10:05:00,88.17,88.33,87.32,87.34,279431.0,85.1113,85.2658,84.2908,84.3101,279431.0
2021-09-28 10:10:00,87.32,87.84,87.24,87.78,155914.0,84.2908,84.7928,84.2136,84.7348,155914.0
2021-09-28 10:15:00,87.74,87.81,87.11,87.29,144211.0,84.6962,84.7638,84.0881,84.2618,144211.0
2021-09-28 10:20:00,87.25,87.75,86.93,87.64,242765.0,84.2232,84.7059,83.9143,84.5997,242765.0
2021-09-28 10:25:00,87.65,87.8,86.81,87.63,157228.0,84.6093,84.7541,83.7985,84.59,157228.0
2021-09-28 10:30:00,87.6,88.01,87.27,87.62,133823.0,84.5611,84.9569,84.2425,84.5804,133823.0
2021-09-28 10:35:00,87.63,88.37,86.94,88.25,207396.0,84.59,85.3044,83.924,85.1885,207396.0
2021-09-28 10:40:00,88.2,88.31,87.92,88.26,76576.0,85.1403,85.2464,84.87,85.1982,76576.0
2021-09-28 10:45:00,88.2,88.44,87.87,88.14,95048.0,85.1403,85.3719,84.8217,85.0823,95048.0
2021-09-28 10:50:00,88.1,88.68,87.55,88.3,119008.0,85.0437,85.6036,84.5128,85.2368,119008.0
2021-09-28 10:55:00,88.18,88.44,87.64,88.15,57872.0,85.121,85.3719,84.5997,85.092,57872.0
2021-09-28 11:00:00,88.2,88.48,87.26,87.49,80479.0,85.1403,85.4105,84.2329,84.4549,80479.0
2021-09-28 11:05:00,87.41,87.86,87.2,87.2,78598.0,84.3777,84.8121,84.175,84.175,78598.0
2021-09-28 11:10:00,87.21,87.41,86.92,87.02,98170.0,84.1846,84.3777,83.9047,84.0012,98170.0
2021-09-28 11:15:00,86.97,87.65,86.74,87.55,145509.0,83.9529,84.6093,83.7309,84.5128,145509.0
2021-09-28 11:20:00,87.42,87.88,87.34,87.56,87412.0,84.3873,84.8314,84.3101,84.5225,87412.0
2021-09-28 11:25:00,87.5,87.8,87.24,87.45,45074.0,84.4645,84.7541,84.2136,84.4163,45074.0
2021-09-28 11:30:00,87.33,87.61,87.02,87.43,61688.0,84.3004,84.5707,84.0012,84.397,61688.0
2021-09-28 11:35:00,87.4,87.53,87.03,87.51,74192.0,84.368,84.4935,84.0109,84.4742,74192.0
2021-09-28 11:40:00,87.5,87.61,87.1,87.18,83900.0,84.4645,84.5707,84.0784,84.1556,83900.0
2021-09-28 11:45:00,87.22,87.38,86.85,87.06,95603.0,84.1943,84.3487,83.8371,84.0398,95603.0
2021-09-28 11:50:00,87.05,87.27,86.62,87.27,109678.0,84.0302,84.2425,83.6151,84.2425,109678.0
2021-09-28 11:55:00,87.24,87.32,87.03,87.24,41320.0,84.2136,84.2908,84.0109,84.2136,41320.0
2021-09-28 12:00:00,87.23,87.23,86.62,86.83,80960.0,84.2039,84.2039,83.6151,83.8178,80960.0
2021-09-28 12:05:00,86.85,86.96,86.45,86.91,120662.0,83.8371,83.9433,83.451,83.895,120662.0
2021-09-28 12:10:00,86.95,87.72,86.82,87.62,126450.0,83.9336,84.6769,83.8081,84.5804,126450.0
2021-09-28 12:15:00,87.63,87.66,87.38,87.45,58467.0,84.59,84.619,84.3487,84.4163,58467.0
2021-09-28 12:20:00,87.36,87.6,87.23,87.52,64308.0,84.3294,84.5611,84.2039,84.4839,64308.0
2021-09-28 12:25:00,87.5,87.69,87.36,87.39,29886.0,84.4645,84.648,84.3294,84.3584,29886.0
2021-09-28 12:30:00,87.37,87.44,87.04,87.38,46028.0,84.3391,84.4066,84.0205,84.3487,46028.0
2021-09-28 12:35:00,87.28,87.32,86.97,87.05,38303.0,84.2522,84.2908,83.9529,84.0302,38303.0
2021-09-28 12:40:00,86.99,86.99,86.67,86.69,46256.0,83.9722,83.9722,83.6633,83.6826,46256.0
2021-09-28 12:45:00,86.72,86.72,86.3,86.31,86803.0,83.7116,83.7116,83.3062,83.3158,86803.0
2021-09-28 12:50:00,86.35,86.81,86.26,86.52,59070.0,83.3544,83.7985,83.2676,83.5185,59070.0
2021-09-28 12:55:00,86.53,86.79,86.28,86.42,64179.0,83.5282,83.7792,83.2869,83.422,64179.0
2021-09-28 13:00:00,86.41,86.76,86.36,86.73,38294.0,83.4124,83.7502,83.3641,83.7213,38294.0
2021-09-28 13:05:00,86.67,86.98,86.3,86.83,48154.0,83.6633,83.9626,83.3062,83.8178,48154.0
2021-09-28 13:10:00,86.9,87.02,86.66,86.93,49123.0,83.8854,84.0012,83.6537,83.9143,49123.0
2021-09-28 13:15:00,86.93,87.07,86.85,86.98,67055.0,83.9143,84.0495,83.8371,83.9626,67055.0
2021-09-28 13:20:00,87.03,87.6,86.97,87.6,115976.0,84.0109,84.5611,83.9529,84.5611,115976.0
2021-09-28 13:25:00,87.6,87.96,87.6,87.84,136811.0,84.5611,84.9086,84.5611,84.7928,136811.0
2021-09-28 13:30:00,87.86,87.87,87.35,87.41,77739.0,84.8121,84.8217,84.3197,84.3777,77739.0
2021-09-28 13:35:00,87.5,87.58,87.35,87.5,28676.0,84.4645,84.5418,84.3197,84.4645,28676.0
2021-09-28 13:40:00,87.53,87.77,87.24,87.24,41173.0,84.4935,84.7252,84.2136,84.2136,41173.0
2021-09-28 13:45:00,87.23,87.36,86.91,87.12,61963.0,84.2039,84.3294,83.895,84.0977,61963.0
2021-09-28 13:50:00,87.15,87.23,86.95,86.96,40887.0,84.1267,84.2039,83.9336,83.9433,40887.0
2021-09-28 13:55:00,86.94,86.97,86.76,86.78,48427.0,83.924,83.9529,83.7502,83.7695,48427.0
2021-09-28 14:00:00,86.83,86.86,86.53,86.68,65342.0,83.8178,83.8467,83.5282,83.673,65342.0
2021-09-28 14:05:00,86.69,86.81,86.51,86.57,56423.0,83.6826,83.7985,83.5089,83.5668,56423.0
2021-09-28 14:10:00,86.55,86.57,86.03,86.15,144153.0,83.5475,83.5668,83.0455,83.1614,144153.0
2021-09-28 14:15:00,86.21,86.98,86.13,86.98,132870.0,83.2193,83.9626,83.1421,83.9626,132870.0
2021-09-28 14:20:00,86.93,87.28,86.9,87.18,83358.0,83.9143,84.2522,83.8854,84.1556,83358.0
2021-09-28 14:25:00,87.19,87.28,86.84,87.28,68877.0,84.1653,84.2522,83.8274,84.2522,68877.0
2021-09-28 14:30:00,87.2,87.26,86.77,86.83,34222.0,84.175,84.2329,83.7599,83.8178,34222.0
2021-09-28 14:35:00,86.83,87.09,86.51,86.89,64253.0,83.8178,84.0688,83.5089,83.8757,64253.0
2021-09-28 14:40:00,86.89,87.37,86.85,87.36,61855.0,83.8757,84.3391,83.8371,84.3294,61855.0
2021-09-28 14:45:00,87.34,87.89,87.29,87.79,114829.0,84.3101,84.841,84.2618,84.7445,114829.0
2021-09-28 14:50:00,87.8,87.97,87.55,87.67,61986.0,84.7541,84.9182,84.5128,84.6286,61986.0
2021-09-28 14:55:00,87.68,88.07,87.65,87.79,96633.0,84.6383,85.0148,84.6093,84.7445,96633.0
2021-09-28 15:00:00,87.76,88.08,87.47,87.68,65390.0,84.7155,85.0244,84.4356,84.6383,65390.0
2021-09-28 15:05:00,87.69,88.23,87.52,87.9,77554.0,84.648,85.1692,84.4839,84.8507,77554.0
2021-09-28 15:10:00,87.91,88.03,87.62,87.65,47940.0,84.8603,84.9762,84.5804,84.6093,47940.0
2021-09-28 15:15:00,87.74,87.94,87.48,87.52,79637.0,84.6962,84.8893,84.4452,84.4839,79637.0
2021-09-28 15:20:00,87.58,87.7,86.89,86.94,91244.0,84.5418,84.6576,83.8757,83.924,91244.0
2021-09-28 15:25:00,86.92,86.92,86.46,86.47,88631.0,83.9047,83.9047,83.4606,83.4703,88631.0
2021-09-28 15:30:00,86.45,86.79,86.36,86.38,68461.0,83.451,83.7792,83.3641,83.3834,68461.0
2021-09-28 15:35:00,86.41,86.88,86.2,86.4,133549.0,83.4124,83.8661,83.2096,83.4027,133549.0
2021-09-28 15:40:00,86.39,86.89,86.26,86.3,84037.0,83.3931,83.8757,83.2676,83.3062,84037.0
2021-09-28 15:45:00,86.29,86.49,85.73,85.73,185064.0,83.2965,83.4896,82.7559,82.7559,185064.0
2021-09-28 15:50:00,85.71,85.8,85.3,85.61,316109.0,82.7366,82.8235,82.3409,82.6401,316109.0
2021-09-28 15:55:00,85.59,85.95,85.35,85.8,243013.0,82.6208,82.9683,82.3891,82.8235,243013.0
2021-09-29 09:30:00,86.96,87.36,85.71,85.72,266429.0,83.9433,84.3294,82.7366,82.7463,266429.0
2021-09-29 09:35:00,85.72,86.01,85.08,85.48,305497.0,82.7463,83.0262,82.1285,82.5146,305497.0
2021-09-29 09:40:00,85.46,86.15,85.46,85.63,258439.0,82.4953,83.1614,82.4953,82.6594,258439.0
2021-09-29 09:45:00,85.63,86.09,85.36,86.09,385500.0,82.6594,83.1035,82.3988,83.1035,385500.0
2021-09-29 09:50:00,86.09,87.06,85.92,86.93,520698.0,83.1035,84.0398,82.9394,83.9143,520698.0
2021-09-29 09:55:00,86.94,87.12,86.02,86.7,259587.0,83.924,84.0977,83.0359,83.6923,259587.0
2021-09-29 10:00:00,86.69,87.32,86.09,86.18,316469.0,83.6826,84.2908,83.1035,83.1903,316469.0
2021-09-29 10:05:00,86.17,86.73,86.08,86.67,236840.0,83.1807,83.7213,83.0938,83.6633,236840.0
2021-09-29 10:10:00,86.68,86.75,86.08,86.37,177816.0,83.673,83.7406,83.0938,83.3737,177816.0
2021-09-29 10:15:00,86.4,86.92,86.4,86.84,220409.0,83.4027,83.9047,83.4027,83.8274,220409.0
2021-09-29 10:20:00,86.84,87.18,86.68,86.68,239681.0,83.8274,84.1556,83.673,83.673,239681.0
2021-09-29 10:25:00,86.67,86.91,86.13,86.16,143328.0,83.6633,83.895,83.1421,83.171,143328.0
2021-09-29 10:30:00,86.14,86.21,85.75,85.91,260298.0,83.1517,83.2193,82.7753,82.9297,260298.0
2021-09-29 10:35:00,85.92,86.26,85.71,85.79,146164.0,82.9394,83.2676,82.7366,82.8139,146164.0
2021-09-29 10:40:00,85.79,86.45,85.79,86.39,142618.0,82.8139,83.451,82.8139,83.3931,142618.0
2021-09-29 10:45:00,86.42,86.86,86.19,86.67,159787.0,83.422,83.8467,83.2,83.6633,159787.0
2021-09-29 10:50:00,86.62,86.74,86.43,86.62,121172.0,83.6151,83.7309,83.4317,83.6151,121172.0
2021-09-29 10:55:00,86.54,86.87,86.31,86.78,74692.0,83.5378,83.8564,83.3158,83.7695,74692.0
2021-09-29 11:00:00,86.74,86.74,86.29,86.45,106920.0,83.7309,83.7309,83.2965,83.451,106920.0
2021-09-29 11:05:00,86.45,86.78,86.35,86.56,71512.0,83.451,83.7695,83.3544,83.5572,71512.0
2021-09-29 11:10:00,86.57,86.79,86.46,86.7,73111.0,83.5668,83.7792,83.4606,83.6923,73111.0
2021-09-29 11:15:00,86.68,86.78,86.39,86.48,56477.0,83.673,83.7695,83.3931,83.4799,56477.0
2021-09-29 11:20:00,86.47,86.78,86.4,86.67,118237.0,83.4703,83.7695,83.4027,83.6633,118237.0
2021-09-29 11:25:00,86.62,86.77,86.16,86.2,66264.0,83.6151,83.7599,83.171,83.2096,66264.0
2021-09-29 11:30:00,86.29,86.29,86.03,86.07,43250.0,83.2965,83.2965,83.0455,83.0842,43250.0
2021-09-29 11:35:00,86.01,86.01,85.37,85.4,167916.0,83.0262,83.0262,82.4084,82.4374,167916.0
2021-09-29 11:40:00,85.41,85.52,85.22,85.35,101049.0,82.4471,82.5532,82.2636,82.3891,101049.0
2021-09-29 11:45:00,85.31,85.6,85.2,85.6,79560.0,82.3505,82.6305,82.2443,82.6305,79560.0
2021-09-29 11:50:00,85.6,85.88,85.56,85.71,84013.0,82.6305,82.9007,82.5918,82.7366,84013.0
2021-09-29 11:55:00,85.7,85.96,85.63,85.92,53038.0,82.727,82.978,82.6594,82.9394,53038.0
2021-09-29 12:00:00,85.88,86.1,85.88,86.03,77915.0,82.9007,83.1131,82.9007,83.0455,77915.0
2021-09-29 12:05:00,86.04,86.05,85.69,86.02,85335.0,83.0552,83.0648,82.7173,83.0359,85335.0
2021-09-29 12:10:00,85.98,85.98,85.64,85.79,51331.0,82.9973,82.9973,82.6691,82.8139,51331.0
2021-09-29 12:15:00,85.8,85.85,85.45,85.85,61418.0,82.8235,82.8718,82.4857,82.8718,61418.0
2021-09-29 12:20:00,85.79,85.79,85.04,85.2,101833.0,82.8139,82.8139,82.0899,82.2443,101833.0
2021-09-29 12:25:00,85.12,85.22,84.92,85.03,134838.0,82.1671,82.2636,81.974,82.0802,134838.0
2021-09-29 12:30:00,85.0,85.42,84.99,85.29,89497.0,82.0513,82.4567,82.0416,82.3312,89497.0
2021-09-29 12:35:00,85.29,85.29,84.98,85.07,152299.0,82.3312,82.3312,82.032,82.1188,152299.0
2021-09-29 12:40:00,85.08,85.14,84.83,84.91,126015.0,82.1285,82.1864,81.8872,81.9644,126015.0
2021-09-29 12:45:00,84.88,84.95,84.54,84.89,136453.0,81.9354,82.003,81.6072,81.9451,136453.0
2021-09-29 12:50:00,84.83,85.28,84.8,85.22,91326.0,81.8872,82.3216,81.8582,82.2636,91326.0
2021-09-29 12:55:00,85.23,85.35,85.04,85.04,64227.0,82.2733,82.3891,82.0899,82.0899,64227.0
2021-09-29 13:00:00,85.06,85.13,84.85,84.87,19068.0,82.1092,82.1768,81.9065,81.9258,19068.0
2021-09-29 13:05:00,84.84,85.18,84.72,85.15,48042.0,81.8968,82.225,81.781,82.1961,48042.0
2021-09-29 13:10:00,85.12,85.33,85.01,85.22,66654.0,82.1671,82.3698,82.0609,82.2636,66654.0
2021-09-29 13:15:00,85.26,85.75,85.12,85.65,89867.0,82.3023,82.7753,82.1671,82.6787,89867.0
2021-09-29 13:20:00,85.7,85.81,85.59,85.74,56832.0,82.727,82.8332,82.6208,82.7656,56832.0
2021-09-29 13:25:00,85.71,85.71,85.38,85.47,96357.0,82.7366,82.7366,82.4181,82.505,96357.0
2021-09-29 13:30:00,85.44,85.46,85.16,85.42,56886.0,82.476,82.4953,82.2057,82.4567,56886.0
2021-09-29 13:35:00,85.38,85.38,85.09,85.17,57274.0,82.4181,82.4181,82.1382,82.2154,57274.0
2021-09-29 13:40:00,85.2,85.41,84.89,85.23,87021.0,82.2443,82.4471,81.9451,82.2733,87021.0
2021-09-29 13:45:00,85.21,85.34,85.01,85.18,28983.0,82.254,82.3795,82.0609,82.225,28983.0
2021-09-29 13:50:00,85.16,85.42,85.14,85.3,35886.0,82.2057,82.4567,82.1864,82.3409,35886.0
2021-09-29 13:55:00,85.29,85.46,85.22,85.46,41314.0,82.3312,82.4953,82.2636,82.4953,41314.0
2021-09-29 14:00:00,85.42,85.7,85.39,85.61,77172.0,82.4567,82.727,82.4277,82.6401,77172.0
2021-09-29 14:05:00,85.63,86.06,85.55,86.06,100392.0,82.6594,83.0745,82.5822,83.0745,100392.0
2021-09-29 14:10:00,86.07,86.35,86.05,86.35,134793.0,83.0842,83.3544,83.0648,83.3544,134793.0
2021-09-29 14:15:00,86.35,86.49,86.17,86.24,80202.0,83.3544,83.4896,83.1807,83.2483,80202.0
2021-09-29 14:20:00,86.25,86.31,85.97,86.03,55926.0,83.2579,83.3158,82.9876,83.0455,55926.0
2021-09-29 14:25:00,86.03,86.16,86.02,86.08,40095.0,83.0455,83.171,83.0359,83.0938,40095.0
2021-09-29 14:30:00,86.11,86.42,86.06,86.41,51312.0,83.1228,83.422,83.0745,83.4124,51312.0
2021-09-29 14:35:00,86.39,86.4,86.17,86.24,68851.0,83.3931,83.4027,83.1807,83.2483,68851.0
2021-09-29 14:40:00,86.25,86.62,86.2,86.55,89859.0,83.2579,83.6151,83.2096,83.5475,89859.0
2021-09-29 14:45:00,86.56,86.67,86.15,86.19,74320.0,83.5572,83.6633,83.1614,83.2,74320.0
2021-09-29 14:50:00,86.32,86.46,86.24,86.37,54829.0,83.3255,83.4606,83.2483,83.3737,54829.0
2021-09-29 14:55:00,86.36,86.36,86.19,86.26,61564.0,83.3641,83.3641,83.2,83.2676,61564.0
2021-09-29 15:00:00,86.26,86.43,85.83,85.88,79202.0,83.2676,83.4317,82.8525,82.9007,79202.0
2021-09-29 15:05:00,85.9,86.26,85.82,86.06,65501.0,82.9201,83.2676,82.8428,83.0745,65501.0
2021-09-29 15:10:00,86.06,86.38,85.99,86.38,65086.0,83.0745,83.3834,83.0069,83.3834,65086.0
2021-09-29 15:15:00,86.36,86.53,86.2,86.42,96562.0,83.3641,83.5282,83.2096,83.422,96562.0
2021-09-29 15:20:00,86.41,86.45,86.06,86.08,78632.0,83.4124,83.451,83.0745,83.0938,78632.0
2021-09-29 15:25:00,86.07,86.23,86.04,86.08,40571.0,83.0842,83.2386,83.0552,83.0938,40571.0
2021-09-29 15:30:00,86.05,86.18,85.91,85.99,107994.0,83.0648,83.1903,82.9297,83.0069,107994.0
2021-09-29 15:35:00,86.0,86.02,85.66,85.76,89462.0,83.0166,83.0359,82.6884,82.7849,89462.0
2021-09-29 15:40:00,85.75,85.76,85.42,85.44,74810.0,82.7753,82.7849,82.4567,82.476,74810.0
2021-09-29 15:45:00,85.42,85.63,85.27,85.46,136393.0,82.4567,82.6594,82.3119,82.4953,136393.0
2021-09-29 15:50:00,85.44,85.45,85.15,85.18,109273.0,82.476,82.4857,82.1961,82.225,109273.0
2021-09-29 15:55:00,85.19,85.4,84.96,85.31,203105.0,82.2347,82.4374,82.0127,82.3505,203105.0
2021-09-30 09:30:00,86.71,86.76,85.64,85.91,199048.0,83.702,83.7502,82.6691,82.9297,199048.0
2021-09-30 09:35:00,85.93,86.11,85.44,85.71,159184.0,82.949,83.1228,82.476,82.7366,159184.0
2021-09-30 09:40:00,85.73,86.05,85.42,85.84,216825.0,82.7559,83.0648,82.4567,82.8621,216825.0
2021-09-30 09:45:00,85.86,86.43,85.65,86.32,184997.0,82.8814,83.4317,82.6787,83.3255,184997.0
2021-09-30 09:50:00,86.33,87.14,86.22,87.1,199362.0,83.3351,84.117,83.229,84.0784,199362.0
2021-09-30 09:55:00,87.09,87.31,86.18,86.22,172667.0,84.0688,84.2811,83.1903,83.229,172667.0
2021-09-30 10:00:00,86.2,86.39,85.92,86.06,130646.0,83.2096,83.3931,82.9394,83.0745,130646.0
2021-09-30 10:05:00,86.0,86.0,85.17,85.89,222162.0,83.0166,83.0166,82.2154,82.9104,222162.0
2021-09-30 10:10:00,85.89,85.98,85.46,85.47,102007.0,82.9104,82.9973,82.4953,82.505,102007.0
2021-09-30 10:15:00,85.43,86.11,85.39,85.81,141663.0,82.4664,83.1228,82.4277,82.8332,141663.0
2021-09-30 10:20:00,85.78,85.97,85.04,85.04,104191.0,82.8042,82.9876,82.0899,82.0899,104191.0
2021-09-30 10:25:00,85.02,85.44,85.0,85.1,121033.0,82.0706,82.476,82.0513,82.1478,121033.0
2021-09-30 10:30:00,85.07,85.66,84.8,85.49,139831.0,82.1188,82.6884,81.8582,82.5243,139831.0
2021-09-30 10:35:00,85.5,85.6,85.22,85.54,93198.0,82.5339,82.6305,82.2636,82.5725,93198.0
2021-09-30 10:40:00,85.52,85.56,84.99,85.26,170042.0,82.5532,82.5918,82.0416,82.3023,170042.0
2021-09-30 10:45:00,85.24,85.46,84.98,85.29,76927.0,82.2829,82.4953,82.032,82.3312,76927.0
2021-09-30 10:50:00,85.26,85.33,84.9,85.0,60755.0,82.3023,82.3698,81.9547,82.0513,60755.0
2021-09-30 10:55:00,84.95,85.0,84.55,84.64,151746.0,82.003,82.0513,81.6169,81.7038,151746.0
2021-09-30 11:00:00,84.6,84.98,84.38,84.92,152666.0,81.6651,82.032,81.4528,81.974,152666.0
2021-09-30 11:05:00,84.94,85.45,84.78,85.45,111487.0,81.9934,82.4857,81.8389,82.4857,111487.0
2021-09-30 11:10:00,85.4,85.54,85.26,85.46,68043.0,82.4374,82.5725,82.3023,82.4953,68043.0
2021-09-30 11:15:00,85.49,86.05,85.48,85.94,167614.0,82.5243,83.0648,82.5146,82.9587,167614.0
2021-09-30 11:20:00,85.92,86.0,85.78,85.9,96273.0,82.9394,83.0166,82.8042,82.9201,96273.0
2021-09-30 11:25:00,85.93,86.16,85.91,86.1,98825.0,82.949,83.171,82.9297,83.1131,98825.0
2021-09-30 11:30:00,86.12,86.15,85.34,85.35,107357.0,83.1324,83.1614,82.3795,82.3891,107357.0
2021-09-30 11:35:00,85.39,85.39,84.74,84.95,164001.0,82.4277,82.4277,81.8003,82.003,164001.0
2021-09-30 11:40:00,84.92,85.01,84.62,84.83,196458.0,81.974,82.0609,81.6845,81.8872,196458.0
2021-09-30 11:45:00,84.77,84.83,84.1,84.27,171419.0,81.8293,81.8872,81.1825,81.3466,171419.0
2021-09-30 11:50:00,84.27,84.43,84.05,84.36,165199.0,81.3466,81.501,81.1342,81.4335,165199.0
2021-09-30 11:55:00,84.34,84.53,84.27,84.41,99086.0,81.4142,81.5976,81.3466,81.4817,99086.0
2021-09-30 12:00:00,84.39,84.62,84.06,84.2,128398.0,81.4624,81.6845,81.1439,81.279,128398.0
2021-09-30 12:05:00,84.23,84.25,83.36,83.39,292625.0,81.308,81.3273,80.4682,80.4971,292625.0
2021-09-30 12:10:00,83.42,83.58,83.09,83.4,173292.0,80.5261,80.6805,80.2075,80.5068,173292.0
2021-09-30 12:15:00,83.4,83.55,83.14,83.36,130406.0,80.5068,80.6516,80.2558,80.4682,130406.0
2021-09-30 12:20:00,83.41,83.56,83.0,83.14,116346.0,80.5164,80.6612,80.1207,80.2558,116346.0
2021-09-30 12:25:00,83.17,83.68,83.1,83.12,119180.0,80.2848,80.7771,80.2172,80.2365,119180.0
2021-09-30 12:30:00,83.11,83.41,82.84,83.4,171634.0,80.2268,80.5164,79.9662,80.5068,171634.0
2021-09-30 12:35:00,83.34,83.81,83.24,83.62,149381.0,80.4489,80.9026,80.3523,80.7191,149381.0
2021-09-30 12:40:00,83.62,83.73,83.34,83.41,101247.0,80.7191,80.8253,80.4489,80.5164,101247.0
2021-09-30 12:45:00,83.39,83.91,83.16,83.9,98267.0,80.4971,80.9991,80.2751,80.9894,98267.0
2021-09-30 12:50:00,83.9,84.04,83.76,83.99,81513.0,80.9894,81.1246,80.8543,81.0763,81513.0
2021-09-30 12:55:00,84.02,84.04,83.59,83.81,64000.0,81.1053,81.1246,80.6902,80.9026,64000.0
2021-09-30 13:00:00,83.84,84.4,83.65,84.38,106149.0,80.9315,81.4721,80.7481,81.4528,106149.0
2021-09-30 13:05:00,84.37,84.69,84.21,84.68,121456.0,81.4431,81.752,81.2887,81.7424,121456.0
2021-09-30 13:10:00,84.66,84.76,84.49,84.62,77308.0,81.7231,81.8196,81.559,81.6845,77308.0
2021-09-30 13:15:00,84.62,84.89,84.22,84.58,176279.0,81.6845,81.9451,81.2983,81.6458,176279.0
2021-09-30 13:20:00,84.57,84.61,83.97,83.99,101488.0,81.6362,81.6748,81.057,81.0763,101488.0
2021-09-30 13:25:00,84.02,84.1,83.82,83.84,79274.0,81.1053,81.1825,80.9122,80.9315,79274.0
2021-09-30 13:30:00,83.82,83.83,83.54,83.63,74483.0,80.9122,80.9219,80.6419,80.7288,74483.0
2021-09-30 13:35:00,83.64,84.07,83.43,83.9,124428.0,80.7385,81.1535,80.5357,80.9894,124428.0
2021-09-30 13:40:00,83.95,84.18,83.86,84.13,99043.0,81.0377,81.2597,80.9508,81.2115,99043.0
2021-09-30 13:45:00,84.14,84.35,83.97,84.34,114688.0,81.2211,81.4238,81.057,81.4142,114688.0
2021-09-30 13:50:00,84.36,84.78,84.36,84.69,131744.0,81.4335,81.8389,81.4335,81.752,131744.0
2021-09-30 13:55:00,84.67,84.7,84.39,84.54,58095.0,81.7327,81.7617,81.4624,81.6072,58095.0
2021-09-30 14:00:00,84.58,85.07,84.54,84.87,141997.0,81.6458,82.1188,81.6072,81.9258,141997.0
2021-09-30 14:05:00,84.86,85.29,84.83,85.28,123577.0,81.9161,82.3312,81.8872,82.3216,123577.0
2021-09-30 14:10:00,85.28,85.28,84.94,85.16,77750.0,82.3216,82.3216,81.9934,82.2057,77750.0
2021-09-30 14:15:00,85.18,85.19,84.52,84.52,101197.0,82.225,82.2347,81.5879,81.5879,101197.0
2021-09-30 14:20:00,84.54,84.62,84.38,84.48,53469.0,81.6072,81.6845,81.4528,81.5493,53469.0
2021-09-30 14:25:00,84.44,84.75,84.28,84.75,71366.0,81.5107,81.8099,81.3563,81.8099,71366.0
2021-09-30 14:30:00,84.71,85.02,84.59,85.0,68301.0,81.7713,82.0706,81.6555,82.0513,68301.0
2021-09-30 14:35:00,84.98,85.0,84.42,84.47,76784.0,82.032,82.0513,81.4914,81.5397,76784.0
2021-09-30 14:40:00,84.47,85.16,84.47,84.96,131623.0,81.5397,82.2057,81.5397,82.0127,131623.0
2021-09-30 14:45:00,85.02,85.33,84.99,85.23,97578.0,82.0706,82.3698,82.0416,82.2733,97578.0
2021-09-30 14:50:00,85.22,85.54,85.01,85.06,150935.0,82.2636,82.5725,82.0609,82.1092,150935.0
2021-09-30 14:55:00,85.03,85.11,84.69,84.71,83390.0,82.0802,82.1575,81.752,81.7713,83390.0
2021-09-30 15:00:00,84.73,84.92,84.35,84.47,116990.0,81.7906,81.974,81.4238,81.5397,116990.0
2021-09-30 15:05:00,84.47,84.9,84.47,84.73,75644.0,81.5397,81.9547,81.5397,81.7906,75644.0
2021-09-30 15:10:00,84.78,85.21,84.78,85.03,121039.0,81.8389,82.254,81.8389,82.0802,121039.0
2021-09-30 15:15:00,85.05,85.5,84.94,84.99,125802.0,82.0995,82.5339,81.9934,82.0416,125802.0
2021-09-30 15:20:00,84.96,84.98,84.59,84.64,65025.0,82.0127,82.032,81.6555,81.7038,65025.0
2021-09-30 15:25:00,84.59,84.81,84.51,84.53,79197.0,81.6555,81.8679,81.5783,81.5976,79197.0
2021-09-30 15:30:00,84.5,85.19,84.45,85.02,124185.0,81.5686,82.2347,81.5204,82.0706,124185.0
2021-09-30 15:35:00,85.02,85.11,84.69,84.72,90403.0,82.0706,82.1575,81.752,81.781,90403.0
2021-09-30 15:40:00,84.71,84.75,84.14,84.22,157705.0,81.7713,81.8099,81.2211,81.2983,157705.0
2021-09-30 15:45:00,84.24,84.24,83.86,83.94,221782.0,81.3176,81.3176,80.9508,81.028,221782.0
2021-09-30 15:50:00,83.94,84.01,83.23,83.3,386701.0,81.028,81.0956,80.3427,80.4102,386701.0
2021-09-30 15:55:00,83.29,83.32,82.76,82.87,377169.0,80.4006,80.4296,79.889,79.9952,377169.0
2021-10-01 09:30:00,84.34,84.69,83.56,83.56,318200.0,81.4142,81.752,80.6612,80.6612,318200.0
2021-10-01 09:35:00,83.51,84.21,83.33,83.52,259383.0,80.613,81.2887,80.4392,80.6226,259383.0
2021-10-01 09:40:00,83.53,83.73,83.02,83.03,195326.0,80.6323,80.8253,80.14,80.1496,195326.0
2021-10-01 09:45:00,83.01,83.53,82.82,83.16,221188.0,80.1303,80.6323,79.9469,80.2751,221188.0
2021-10-01 09:50:00,83.11,83.55,82.73,83.36,244812.0,80.2268,80.6516,79.86,80.4682,244812.0
2021-10-01 09:55:00,83.26,83.26,82.54,83.1,178699.0,80.3716,80.3716,79.6766,80.2172,178699.0
2021-10-01 10:00:00,83.15,84.17,82.85,83.2,409829.0,80.2655,81.2501,79.9759,80.3137,409829.0
2021-10-01 10:05:00,83.28,83.77,83.08,83.38,157361.0,80.3909,80.8639,80.1979,80.4875,157361.0
2021-10-01 10:10:00,83.41,83.56,83.11,83.28,156381.0,80.5164,80.6612,80.2268,80.3909,156381.0
2021-10-01 10:15:00,83.24,83.24,82.17,82.38,258610.0,80.3523,80.3523,79.3194,79.5222,258610.0
2021-10-01 10:20:00,82.45,82.63,81.9,81.97,242423.0,79.5897,79.7635,79.0588,79.1264,242423.0
2021-10-01 10:25:00,81.95,82.46,81.75,82.2,177944.0,79.1071,79.5994,78.914,79.3484,177944.0
2021-10-01 10:30:00,82.19,82.46,82.01,82.35,75392.0,79.3388,79.5994,79.165,79.4932,75392.0
2021-10-01 10:35:00,82.29,82.69,81.83,81.83,107992.0,79.4353,79.8214,78.9912,78.9912,107992.0
2021-10-01 10:40:00,81.83,82.43,81.82,82.04,110900.0,78.9912,79.5704,78.9816,79.194,110900.0
2021-10-01 10:45:00,82.08,82.68,81.74,82.66,125952.0,79.2326,79.8118,78.9044,79.7925,125952.0
2021-10-01 10:50:00,82.67,82.69,82.27,82.57,96253.0,79.8021,79.8214,79.416,79.7056,96253.0
2021-10-01 10:55:00,82.6,83.44,82.58,83.41,192091.0,79.7345,80.5454,79.7152,80.5164,192091.0
2021-10-01 11:00:00,83.41,83.68,83.34,83.48,155913.0,80.5164,80.7771,80.4489,80.584,155913.0
2021-10-01 11:05:00,83.5,83.58,82.95,82.95,112786.0,80.6033,80.6805,80.0724,80.0724,112786.0
2021-10-01 11:10:00,82.96,84.11,82.74,83.95,265984.0,80.082,81.1921,79.8697,81.0377,265984.0
2021-10-01 11:15:00,84.0,84.17,83.63,84.17,146244.0,81.086,81.2501,80.7288,81.2501,146244.0
2021-10-01 11:20:00,84.18,84.6,83.97,84.6,202837.0,81.2597,81.6651,81.057,81.6651,202837.0
2021-10-01 11:25:00,84.59,84.88,84.55,84.69,170453.0,81.6555,81.9354,81.6169,81.752,170453.0
2021-10-01 11:30:00,84.74,85.31,84.72,85.19,227037.0,81.8003,82.3505,81.781,82.2347,227037.0
2021-10-01 11:35:00,85.17,85.4,85.11,85.21,79370.0,82.2154,82.4374,82.1575,82.254,79370.0
2021-10-01 11:40:00,85.23,85.45,85.13,85.38,66983.0,82.2733,82.4857,82.1768,82.4181,66983.0
2021-10-01 11:45:00,85.4,85.45,85.06,85.13,95420.0,82.4374,82.4857,82.1092,82.1768,95420.0
2021-10-01 11:50:00,85.15,85.57,85.14,85.45,91665.0,82.1961,82.6015,82.1864,82.4857,91665.0
2021-10-01 11:55:00,85.4,85.4,85.15,85.25,47843.0,82.4374,82.4374,82.1961,82.2926,47843.0
2021-10-01 12:00:00,85.29,85.37,84.87,85.0,73241.0,82.3312,82.4084,81.9258,82.0513,73241.0
2021-10-01 12:05:00,85.05,85.39,84.92,85.17,102232.0,82.0995,82.4277,81.974,82.2154,102232.0
2021-10-01 12:10:00,85.1,85.13,84.94,85.03,67258.0,82.1478,82.1768,81.9934,82.0802,67258.0
2021-10-01 12:15:00,85.02,85.15,84.87,84.94,91429.0,82.0706,82.1961,81.9258,81.9934,91429.0
2021-10-01 12:20:00,84.94,85.47,84.93,85.4,90585.0,81.9934,82.505,81.9837,82.4374,90585.0
2021-10-01 12:25:00,85.39,85.48,85.26,85.34,90562.0,82.4277,82.5146,82.3023,82.3795,90562.0
2021-10-01 12:30:00,85.35,85.57,85.32,85.43,93828.0,82.3891,82.6015,82.3602,82.4664,93828.0
2021-10-01 12:35:00,85.47,85.52,85.13,85.23,84337.0,82.505,82.5532,82.1768,82.2733,84337.0
2021-10-01 12:40:00,85.26,85.52,85.26,85.4,87984.0,82.3023,82.5532,82.3023,82.4374,87984.0
2021-10-01 12:45:00,85.47,85.6,85.32,85.41,80750.0,82.505,82.6305,82.3602,82.4471,80750.0
2021-10-01 12:50:00,85.43,85.48,85.12,85.44,78725.0,82.4664,82.5146,82.1671,82.476,78725.0
2021-10-01 12:55:00,85.45,85.45,85.21,85.34,25400.0,82.4857,82.4857,82.254,82.3795,25400.0
2021-10-01 13:00:00,85.36,85.49,85.01,85.35,73105.0,82.3988,82.5243,82.0609,82.3891,73105.0
2021-10-01 13:05:00,85.39,85.87,85.37,85.86,149195.0,82.4277,82.8911,82.4084,82.8814,149195.0
2021-10-01 13:10:00,85.86,85.98,85.7,85.92,99585.0,82.8814,82.9973,82.727,82.9394,99585.0
2021-10-01 13:15:00,85.94,86.04,85.93,86.0,120991.0,82.9587,83.0552,82.949,83.0166,120991.0
2021-10-01 13:20:00,85.99,86.37,85.95,86.32,81557.0,83.0069,83.3737,82.9683,83.3255,81557.0
2021-10-01 13:25:00,86.33,86.5,86.26,86.4,103059.0,83.3351,83.4992,83.2676,83.4027,103059.0
2021-10-01 13:30:00,86.43,86.96,86.36,86.96,102781.0,83.4317,83.9433,83.3641,83.9433,102781.0
2021-10-01 13:35:00,86.95,87.03,86.8,87.0,89823.0,83.9336,84.0109,83.7888,83.9819,89823.0
2021-10-01 13:40:00,87.01,87.24,86.94,86.97,76797.0,83.9915,84.2136,83.924,83.9529,76797.0
2021-10-01 13:45:00,86.98,87.25,86.92,87.19,83017.0,83.9626,84.2232,83.9047,84.1653,83017.0
2021-10-01 13:50:00,87.19,87.19,86.97,87.08,68345.0,84.1653,84.1653,83.9529,84.0591,68345.0
2021-10-01 13:55:00,87.07,87.12,86.94,87.0,97318.0,84.0495,84.0977,83.924,83.9819,97318.0
2021-10-01 14:00:00,87.03,87.15,86.99,87.08,79800.0,84.0109,84.1267,83.9722,84.0591,79800.0
2021-10-01 14:05:00,87.08,87.33,87.07,87.13,75373.0,84.0591,84.3004,84.0495,84.1074,75373.0
2021-10-01 14:10:00,87.16,87.2,86.98,87.19,91656.0,84.1363,84.175,83.9626,84.1653,91656.0
2021-10-01 14:15:00,87.22,87.52,87.22,87.47,81540.0,84.1943,84.4839,84.1943,84.4356,81540.0
2021-10-01 14:20:00,87.46,87.73,87.42,87.73,76869.0,84.4259,84.6866,84.3873,84.6866,76869.0
2021-10-01 14:25:00,87.74,88.05,87.74,87.94,179561.0,84.6962,84.9955,84.6962,84.8893,179561.0
2021-10-01 14:30:00,87.94,88.2,87.94,88.07,137101.0,84.8893,85.1403,84.8893,85.0148,137101.0
2021-10-01 14:35:00,88.06,88.24,88.05,88.21,70805.0,85.0051,85.1789,84.9955,85.1499,70805.0
2021-10-01 14:40:00,88.18,88.22,87.71,87.73,134621.0,85.121,85.1596,84.6673,84.6866,134621.0
2021-10-01 14:45:00,87.74,87.9,87.73,87.82,49423.0,84.6962,84.8507,84.6866,84.7734,49423.0
2021-10-01 14:50:00,87.85,87.88,87.56,87.87,85128.0,84.8024,84.8314,84.5225,84.8217,85128.0
2021-10-01 14:55:00,87.87,87.99,87.63,87.74,80170.0,84.8217,84.9375,84.59,84.6962,80170.0
2021-10-01 15:00:00,87.75,87.97,87.75,87.89,38106.0,84.7059,84.9182,84.7059,84.841,38106.0
2021-10-01 15:05:00,87.91,87.96,87.83,87.88,19981.0,84.8603,84.9086,84.7831,84.8314,19981.0
2021-10-01 15:10:00,87.85,88.11,87.83,88.1,62521.0,84.8024,85.0534,84.7831,85.0437,62521.0
2021-10-01 15:15:00,88.11,88.25,87.85,87.95,79180.0,85.0534,85.1885,84.8024,84.8989,79180.0
2021-10-01 15:20:00,87.97,88.17,87.96,88.08,45742.0,84.9182,85.1113,84.9086,85.0244,45742.0
2021-10-01 15:25:00,88.06,88.06,87.62,87.62,62377.0,85.0051,85.0051,84.5804,84.5804,62377.0
2021-10-01 15:30:00,87.62,87.63,87.28,87.48,110939.0,84.5804,84.59,84.2522,84.4452,110939.0
2021-10-01 15:35:00,87.44,87.58,87.27,87.36,41445.0,84.4066,84.5418,84.2425,84.3294,41445.0
2021-10-01 15:40:00,87.41,87.54,87.31,87.49,51631.0,84.3777,84.5032,84.2811,84.4549,51631.0
2021-10-01 15:45:00,87.49,87.5,86.79,86.79,90162.0,84.4549,84.4645,83.7792,83.7792,90162.0
2021-10-01 15:50:00,86.92,87.37,86.79,87.14,121599.0,83.9047,84.3391,83.7792,84.117,121599.0
2021-10-01 15:55:00,87.13,87.17,86.74,86.85,233257.0,84.1074,84.146,83.7309,83.8371,233257.0
2021-10-04 09:30:00,86.67,86.86,85.97,85.97,212731.0,83.6633,83.8467,82.9876,82.9876,212731.0
2021-10-04 09:35:00,85.98,86.06,85.56,85.77,239353.0,82.9973,83.0745,82.5918,82.7946,239353.0
2021-10-04 09:40:00,85.76,86.04,85.46,86.01,189950.0,82.7849,83.0552,82.4953,83.0262,189950.0
2021-10-04 09:45:00,85.99,86.3,85.76,86.01,143928.0,83.0069,83.3062,82.7849,83.0262,143928.0
2021-10-04 09:50:00,86.0,86.67,85.66,86.44,182308.0,83.0166,83.6633,82.6884,83.4413,182308.0
2021-10-04 09:55:00,86.44,86.84,86.34,86.63,188719.0,83.4413,83.8274,83.3448,83.6247,188719.0
2021-10-04 10:00:00,86.6,86.9,85.53,85.53,233187.0,83.5958,83.8854,82.5629,82.5629,233187.0
2021-10-04 10:05:00,85.51,85.83,85.48,85.66,112064.0,82.5436,82.8525,82.5146,82.6884,112064.0
2021-10-04 10:10:00,85.59,85.75,85.39,85.55,101888.0,82.6208,82.7753,82.4277,82.5822,101888.0
2021-10-04 10:15:00,85.46,85.63,84.61,84.79,173789.0,82.4953,82.6594,81.6748,81.8486,173789.0
2021-10-04 10:20:00,84.75,85.09,84.53,84.61,146602.0,81.8099,82.1382,81.5976,81.6748,146602.0
2021-10-04 10:25:00,84.6,84.75,84.34,84.52,156726.0,81.6651,81.8099,81.4142,81.5879,156726.0
2021-10-04 10:30:00,84.45,84.74,84.16,84.37,127537.0,81.5204,81.8003,81.2404,81.4431,127537.0
2021-10-04 10:35:00,84.34,84.34,83.32,83.67,303942.0,81.4142,81.4142,80.4296,80.7674,303942.0
2021-10-04 10:40:00,83.67,84.39,83.44,84.35,160271.0,80.7674,81.4624,80.5454,81.4238,160271.0
2021-10-04 10:45:00,84.3,84.45,84.05,84.05,84755.0,81.3756,81.5204,81.1342,81.1342,84755.0
2021-10-04 10:50:00,84.06,84.17,83.09,83.1,131709.0,81.1439,81.2501,80.2075,80.2172,131709.0
2021-10-04 10:55:00,83.11,84.1,82.95,84.05,163455.0,80.2268,81.1825,80.0724,81.1342,163455.0
2021-10-04 11:00:00,83.95,83.95,83.19,83.45,97072.0,81.0377,81.0377,80.3041,80.555,97072.0
2021-10-04 11:05:00,83.34,83.9,83.1,83.78,106897.0,80.4489,80.9894,80.2172,80.8736,106897.0
2021-10-04 11:10:00,83.74,84.36,83.7,84.27,131994.0,80.835,81.4335,80.7964,81.3466,131994.0
2021-10-04 11:15:00,84.2,84.51,83.91,84.38,95349.0,81.279,81.5783,80.9991,81.4528,95349.0
2021-10-04 11:20:00,84.36,84.47,83.64,83.69,106685.0,81.4335,81.5397,80.7385,80.7867,106685.0
2021-10-04 11:25:00,83.69,84.05,83.49,83.78,105547.0,80.7867,81.1342,80.5937,80.8736,105547.0
2021-10-04 11:30:00,83.81,83.99,83.38,83.45,85802.0,80.9026,81.0763,80.4875,80.555,85802.0
2021-10-04 11:35:00,83.46,83.63,83.11,83.16,83375.0,80.5647,80.7288,80.2268,80.2751,83375.0
2021-10-04 11:40:00,83.15,83.81,83.07,83.69,99685.0,80.2655,80.9026,80.1882,80.7867,99685.0
2021-10-04 11:45:00,83.69,83.94,83.46,83.66,97679.0,80.7867,81.028,80.5647,80.7578,97679.0
2021-10-04 11:50:00,83.63,84.02,83.35,84.0,136082.0,80.7288,81.1053,80.4585,81.086,136082.0
2021-10-04 11:55:00,83.98,84.4,83.71,84.2,155407.0,81.0667,81.4721,80.806,81.279,155407.0
2021-10-04 12:00:00,84.16,84.29,83.97,83.97,71830.0,81.2404,81.3659,81.057,81.057,71830.0
2021-10-04 12:05:00,84.0,84.3,83.93,84.3,77094.0,81.086,81.3756,81.0184,81.3756,77094.0
2021-10-04 12:10:00,84.28,84.55,84.17,84.45,64426.0,81.3563,81.6169,81.2501,81.5204,64426.0
2021-10-04 12:15:00,84.47,84.59,84.34,84.48,69892.0,81.5397,81.6555,81.4142,81.5493,69892.0
2021-10-04 12:20:00,84.45,84.46,84.14,84.14,43242.0,81.5204,81.53,81.2211,81.2211,43242.0
2021-10-04 12:25:00,84.13,84.23,83.99,84.14,70800.0,81.2115,81.308,81.0763,81.2211,70800.0
2021-10-04 12:30:00,84.13,84.32,84.01,84.27,37598.0,81.2115,81.3949,81.0956,81.3466,37598.0
2021-10-04 12:35:00,84.25,84.27,83.78,83.87,49836.0,81.3273,81.3466,80.8736,80.9605,49836.0
2021-10-04 12:40:00,83.8,83.82,83.54,83.71,87092.0,80.8929,80.9122,80.6419,80.806,87092.0
2021-10-04 12:45:00,83.72,84.02,83.55,84.02,58679.0,80.8157,81.1053,80.6516,81.1053,58679.0
2021-10-04 12:50:00,84.0,84.23,83.78,84.22,94643.0,81.086,81.308,80.8736,81.2983,94643.0
2021-10-04 12:55:00,84.2,84.52,84.06,84.06,130318.0,81.279,81.5879,81.1439,81.1439,130318.0
2021-10-04 13:00:00,84.05,84.12,83.46,83.47,107583.0,81.1342,81.2018,80.5647,80.5744,107583.0
2021-10-04 13:05:00,83.46,84.27,83.38,84.22,120615.0,80.5647,81.3466,80.4875,81.2983,120615.0
2021-10-04 13:10:00,84.19,84.66,84.19,84.45,129017.0,81.2694,81.7231,81.2694,81.5204,129017.0
2021-10-04 13:15:00,84.45,84.46,84.17,84.19,60248.0,81.5204,81.53,81.2501,81.2694,60248.0
2021-10-04 13:20:00,84.2,84.46,84.02,84.43,57280.0,81.279,81.53,81.1053,81.501,57280.0
2021-10-04 13:25:00,84.39,84.42,84.01,84.05,72771.0,81.4624,81.4914,81.0956,81.1342,72771.0
2021-10-04 13:30:00,84.04,84.49,84.03,84.31,64656.0,81.1246,81.559,81.1149,81.3852,64656.0
2021-10-04 13:35:00,84.35,84.35,84.1,84.34,38264.0,81.4238,81.4238,81.1825,81.4142,38264.0
2021-10-04 13:40:00,84.31,84.35,84.07,84.23,44385.0,81.3852,81.4238,81.1535,81.308,44385.0
2021-10-04 13:45:00,84.25,84.55,84.23,84.49,75252.0,81.3273,81.6169,81.308,81.559,75252.0
2021-10-04 13:50:00,84.51,84.52,84.11,84.19,39545.0,81.5783,81.5879,81.1921,81.2694,39545.0
2021-10-04 13:55:00,84.21,84.23,84.07,84.14,31783.0,81.2887,81.308,81.1535,81.2211,31783.0
2021-10-04 14:00:00,84.14,84.69,84.09,84.26,119127.0,81.2211,81.752,81.1728,81.3369,119127.0
2021-10-04 14:05:00,84.28,84.62,84.14,84.52,84189.0,81.3563,81.6845,81.2211,81.5879,84189.0
2021-10-04 14:10:00,84.5,84.57,83.88,84.03,115692.0,81.5686,81.6362,80.9701,81.1149,115692.0
2021-10-04 14:15:00,84.06,84.35,84.01,84.33,64568.0,81.1439,81.4238,81.0956,81.4045,64568.0
2021-10-04 14:20:00,84.33,84.84,84.29,84.62,107663.0,81.4045,81.8968,81.3659,81.6845,107663.0
2021-10-04 14:25:00,84.58,84.58,84.0,84.2,84756.0,81.6458,81.6458,81.086,81.279,84756.0
2021-10-04 14:30:00,84.16,84.26,83.96,84.11,72566.0,81.2404,81.3369,81.0474,81.1921,72566.0
2021-10-04 14:35:00,84.13,84.31,83.87,84.2,80233.0,81.2115,81.3852,80.9605,81.279,80233.0
2021-10-04 14:40:00,84.16,84.45,84.01,84.19,50084.0,81.2404,81.5204,81.0956,81.2694,50084.0
2021-10-04 14:45:00,84.18,84.41,84.08,84.39,58360.0,81.2597,81.4817,81.1632,81.4624,58360.0
2021-10-04 14:50:00,84.39,84.47,84.04,84.22,66820.0,81.4624,81.5397,81.1246,81.2983,66820.0
2021-10-04 14:55:00,84.24,84.35,84.15,84.3,63779.0,81.3176,81.4238,81.2308,81.3756,63779.0
2021-10-04 15:00:00,84.32,84.7,84.21,84.67,112546.0,81.3949,81.7617,81.2887,81.7327,112546.0
2021-10-04 15:05:00,84.66,84.78,84.36,84.38,121268.0,81.7231,81.8389,81.4335,81.4528,121268.0
2021-10-04 15:10:00,84.38,84.38,84.02,84.1,146028.0,81.4528,81.4528,81.1053,81.1825,146028.0
2021-10-04 15:15:00,84.12,84.36,83.81,83.84,132529.0,81.2018,81.4335,80.9026,80.9315,132529.0
2021-10-04 15:20:00,83.86,83.96,83.68,83.9,133557.0,80.9508,81.0474,80.7771,80.9894,133557.0
2021-10-04 15:25:00,83.89,84.29,83.82,84.18,88333.0,80.9798,81.3659,80.9122,81.2597,88333.0
2021-10-04 15:30:00,84.15,84.59,84.15,84.39,148573.0,81.2308,81.6555,81.2308,81.4624,148573.0
2021-10-04 15:35:00,84.38,84.4,84.03,84.03,95876.0,81.4528,81.4721,81.1149,81.1149,95876.0
2021-10-04 15:40:00,84.05,84.75,84.01,84.54,178278.0,81.1342,81.8099,81.0956,81.6072,178278.0
2021-10-04 15:45:00,84.58,84.75,84.38,84.41,149905.0,81.6458,81.8099,81.4528,81.4817,149905.0
2021-10-04 15:50:00,84.35,84.36,83.59,83.72,195129.0,81.4238,81.4335,80.6902,80.8157,195129.0
2021-10-04 15:55:00,83.72,84.49,83.71,84.46,241446.0,80.8157,81.559,80.806,81.53,241446.0
2021-10-05 09:30:00,85.25,85.35,84.29,84.43,280238.0,82.2926,82.3891,81.3659,81.501,280238.0
2021-10-05 09:35:00,84.45,84.99,84.04,84.68,194628.0,81.5204,82.0416,81.1246,81.7424,194628.0
2021-10-05 09:40:00,84.9,84.98,84.28,84.46,90331.0,81.9547,82.032,81.3563,81.53,90331.0
2021-10-05 09:45:00,84.49,85.25,84.48,85.06,187138.0,81.559,82.2926,81.5493,82.1092,187138.0
2021-10-05 09:50:00,85.07,85.57,85.07,85.48,241161.0,82.1188,82.6015,82.1188,82.5146,241161.0
2021-10-05 09:55:00,85.5,85.95,84.96,85.07,147652.0,82.5339,82.9683,82.0127,82.1188,147652.0
2021-10-05 10:00:00,85.18,86.05,85.18,85.56,179537.0,82.225,83.0648,82.225,82.5918,179537.0
2021-10-05 10:05:00,85.64,85.97,85.59,85.92,94342.0,82.6691,82.9876,82.6208,82.9394,94342.0
2021-10-05 10:10:00,85.99,86.46,85.94,86.45,161259.0,83.0069,83.4606,82.9587,83.451,161259.0
2021-10-05 10:15:00,86.47,86.76,86.23,86.41,189375.0,83.4703,83.7502,83.2386,83.4124,189375.0
2021-10-05 10:20:00,86.47,86.81,86.42,86.53,101639.0,83.4703,83.7985,83.422,83.5282,101639.0
2021-10-05 10:25:00,86.55,86.93,86.55,86.69,82250.0,83.5475,83.9143,83.5475,83.6826,82250.0
2021-10-05 10:30:00,86.67,87.12,86.66,87.07,106331.0,83.6633,84.0977,83.6537,84.0495,106331.0
2021-10-05 10:35:00,87.05,87.2,86.7,86.75,133644.0,84.0302,84.175,83.6923,83.7406,133644.0
2021-10-05 10:40:00,86.75,87.13,86.72,87.09,152482.0,83.7406,84.1074,83.7116,84.0688,152482.0
2021-10-05 10:45:00,87.1,87.25,86.98,87.13,107150.0,84.0784,84.2232,83.9626,84.1074,107150.0
2021-10-05 10:50:00,87.12,87.3,86.97,87.22,92455.0,84.0977,84.2715,83.9529,84.1943,92455.0
2021-10-05 10:55:00,87.24,87.31,87.04,87.23,69624.0,84.2136,84.2811,84.0205,84.2039,69624.0
2021-10-05 11:00:00,87.22,87.57,87.19,87.56,112575.0,84.1943,84.5321,84.1653,84.5225,112575.0
2021-10-05 11:05:00,87.57,87.68,87.41,87.49,102100.0,84.5321,84.6383,84.3777,84.4549,102100.0
2021-10-05 11:10:00,87.5,87.52,87.25,87.32,72376.0,84.4645,84.4839,84.2232,84.2908,72376.0
2021-10-05 11:15:00,87.31,87.43,87.06,87.1,125598.0,84.2811,84.397,84.0398,84.0784,125598.0
2021-10-05 11:20:00,87.1,87.23,86.91,86.94,65118.0,84.0784,84.2039,83.895,83.924,65118.0
2021-10-05 11:25:00,86.92,87.01,86.63,86.68,92733.0,83.9047,83.9915,83.6247,83.673,92733.0
2021-10-05 11:30:00,86.68,86.68,86.34,86.51,102386.0,83.673,83.673,83.3448,83.5089,102386.0
2021-10-05 11:35:00,86.49,86.62,86.11,86.16,104702.0,83.4896,83.6151,83.1228,83.171,104702.0
2021-10-05 11:40:00,86.13,86.13,85.77,85.78,75004.0,83.1421,83.1421,82.7946,82.8042,75004.0
2021-10-05 11:45:00,85.79,85.89,85.54,85.59,92202.0,82.8139,82.9104,82.5725,82.6208,92202.0
2021-10-05 11:50:00,85.6,85.77,85.5,85.63,106154.0,82.6305,82.7946,82.5339,82.6594,106154.0
2021-10-05 11:55:00,85.65,85.88,85.55,85.86,70857.0,82.6787,82.9007,82.5822,82.8814,70857.0
2021-10-05 12:00:00,85.85,86.14,85.66,86.03,136110.0,82.8718,83.1517,82.6884,83.0455,136110.0
2021-10-05 12:05:00,86.0,86.03,85.84,85.93,76924.0,83.0166,83.0455,82.8621,82.949,76924.0
2021-10-05 12:10:00,85.94,85.96,85.72,85.72,92508.0,82.9587,82.978,82.7463,82.7463,92508.0
2021-10-05 12:15:00,85.72,85.73,85.17,85.19,123657.0,82.7463,82.7559,82.2154,82.2347,123657.0
2021-10-05 12:20:00,85.19,85.21,84.58,84.64,156824.0,82.2347,82.254,81.6458,81.7038,156824.0
2021-10-05 12:25:00,84.65,84.93,84.6,84.62,128835.0,81.7134,81.9837,81.6651,81.6845,128835.0
2021-10-05 12:30:00,84.65,84.77,84.44,84.58,119546.0,81.7134,81.8293,81.5107,81.6458,119546.0
2021-10-05 12:35:00,84.57,84.72,84.53,84.55,48768.0,81.6362,81.781,81.5976,81.6169,48768.0
2021-10-05 12:40:00,84.55,84.82,84.54,84.73,43855.0,81.6169,81.8775,81.6072,81.7906,43855.0
2021-10-05 12:45:00,84.72,85.07,84.71,85.02,96124.0,81.781,82.1188,81.7713,82.0706,96124.0
2021-10-05 12:50:00,85.0,85.06,84.87,84.92,99952.0,82.0513,82.1092,81.9258,81.974,99952.0
2021-10-05 12:55:00,84.91,85.31,84.9,85.25,95494.0,81.9644,82.3505,81.9547,82.2926,95494.0
2021-10-05 13:00:00,85.24,85.24,84.87,85.03,95257.0,82.2829,82.2829,81.9258,82.0802,95257.0
2021-10-05 13:05:00,85.02,85.38,84.98,85.33,73711.0,82.0706,82.4181,82.032,82.3698,73711.0
2021-10-05 13:10:00,85.34,85.58,85.3,85.43,53140.0,82.3795,82.6112,82.3409,82.4664,53140.0
2021-10-05 13:15:00,85.45,85.6,85.29,85.55,81751.0,82.4857,82.6305,82.3312,82.5822,81751.0
2021-10-05 13:20:00,85.56,85.62,85.52,85.6,37155.0,82.5918,82.6498,82.5532,82.6305,37155.0
2021-10-05 13:25:00,85.61,85.7,85.56,85.65,36907.0,82.6401,82.727,82.5918,82.6787,36907.0
2021-10-05 13:30:00,85.63,85.7,85.35,85.47,58034.0,82.6594,82.727,82.3891,82.505,58034.0
2021-10-05 13:35:00,85.48,85.62,85.39,85.62,57112.0,82.5146,82.6498,82.4277,82.6498,57112.0
2021-10-05 13:40:00,85.64,85.69,85.56,85.62,37230.0,82.6691,82.7173,82.5918,82.6498,37230.0
2021-10-05 13:45:00,85.63,85.63,85.47,85.51,23058.0,82.6594,82.6594,82.505,82.5436,23058.0
2021-10-05 13:50:00,85.5,85.65,85.44,85.44,34566.0,82.5339,82.6787,82.476,82.476,34566.0
2021-10-05 13:55:00,85.46,85.6,85.43,85.6,40098.0,82.4953,82.6305,82.4664,82.6305,40098.0
2021-10-05 14:00:00,85.61,85.92,85.52,85.77,82779.0,82.6401,82.9394,82.5532,82.7946,82779.0
2021-10-05 14:05:00,85.8,85.8,85.45,85.5,59002.0,82.8235,82.8235,82.4857,82.5339,59002.0
2021-10-05 14:10:00,85.49,85.72,85.48,85.54,28972.0,82.5243,82.7463,82.5146,82.5725,28972.0
2021-10-05 14:15:00,85.55,85.65,85.5,85.56,29563.0,82.5822,82.6787,82.5339,82.5918,29563.0
2021-10-05 14:20:00,85.56,85.6,85.4,85.42,29194.0,82.5918,82.6305,82.4374,82.4567,29194.0
2021-10-05 14:25:00,85.4,85.59,85.35,85.55,40653.0,82.4374,82.6208,82.3891,82.5822,40653.0
2021-10-05 14:30:00,85.55,85.72,85.52,85.6,60586.0,82.5822,82.7463,82.5532,82.6305,60586.0
2021-10-05 14:35:00,85.59,85.69,85.56,85.69,25594.0,82.6208,82.7173,82.5918,82.7173,25594.0
2021-10-05 14:40:00,85.65,85.93,85.58,85.75,36876.0,82.6787,82.949,82.6112,82.7753,36876.0
2021-10-05 14:45:00,85.81,85.89,85.64,85.8,28735.0,82.8332,82.9104,82.6691,82.8235,28735.0
2021-10-05 14:50:00,85.85,86.05,85.8,85.94,48482.0,82.8718,83.0648,82.8235,82.9587,48482.0
2021-10-05 14:55:00,85.91,86.0,85.73,85.75,43263.0,82.9297,83.0166,82.7559,82.7753,43263.0
2021-10-05 15:00:00,85.77,85.93,85.69,85.79,33199.0,82.7946,82.949,82.7173,82.8139,33199.0
2021-10-05 15:05:00,85.79,85.84,85.63,85.65,58443.0,82.8139,82.8621,82.6594,82.6787,58443.0
2021-10-05 15:10:00,85.66,85.83,85.56,85.78,68649.0,82.6884,82.8525,82.5918,82.8042,68649.0
2021-10-05 15:15:00,85.78,85.89,85.68,85.86,66318.0,82.8042,82.9104,82.7077,82.8814,66318.0
2021-10-05 15:20:00,85.86,85.89,85.48,85.57,78583.0,82.8814,82.9104,82.5146,82.6015,78583.0
2021-10-05 15:25:00,85.6,85.66,85.44,85.55,25820.0,82.6305,82.6884,82.476,82.5822,25820.0
2021-10-05 15:30:00,85.54,85.75,85.53,85.74,45089.0,82.5725,82.7753,82.5629,82.7656,45089.0
2021-10-05 15:35:00,85.7,85.99,85.67,85.82,57779.0,82.727,83.0069,82.698,82.8428,57779.0
2021-10-05 15:40:00,85.79,86.06,85.79,85.92,64951.0,82.8139,83.0745,82.8139,82.9394,64951.0
2021-10-05 15:45:00,85.92,85.92,85.68,85.7,62469.0,82.9394,82.9394,82.7077,82.727,62469.0
2021-10-05 15:50:00,85.73,85.77,85.55,85.57,49027.0,82.7559,82.7946,82.5822,82.6015,49027.0
2021-10-05 15:55:00,85.55,85.59,85.26,85.36,166404.0,82.5822,82.6208,82.3023,82.3988,166404.0
2021-10-06 09:30:00,82.82,83.83,82.49,83.77,310250.0,79.9469,80.9219,79.6283,80.8639,310250.0
2021-10-06 09:35:00,83.8,84.17,83.18,83.31,166796.0,80.8929,81.2501,80.2944,80.4199,166796.0
2021-10-06 09:40:00,83.3,83.74,83.21,83.7,83868.0,80.4102,80.835,80.3234,80.7964,83868.0
2021-10-06 09:45:00,83.65,83.92,82.79,82.95,178345.0,80.7481,81.0087,79.9179,80.0724,178345.0
2021-10-06 09:50:00,82.93,82.98,82.2,82.56,289122.0,80.0531,80.1013,79.3484,79.6959,289122.0
2021-10-06 09:55:00,82.55,82.56,82.0,82.13,372382.0,79.6863,79.6959,79.1553,79.2808,372382.0
2021-10-06 10:00:00,82.12,82.12,81.28,81.45,371067.0,79.2712,79.2712,78.4603,78.6244,371067.0
2021-10-06 10:05:00,81.42,81.73,81.02,81.67,209444.0,78.5955,78.8947,78.2093,78.8368,209444.0
2021-10-06 10:10:00,81.6,81.78,81.05,81.63,168288.0,78.7692,78.943,78.2383,78.7982,168288.0
2021-10-06 10:15:00,81.63,81.64,80.74,80.8,448205.0,78.7982,78.8078,77.9391,77.997,448205.0
2021-10-06 10:20:00,80.78,81.9,80.76,81.84,200793.0,77.9777,79.0588,77.9584,79.0009,200793.0
2021-10-06 10:25:00,81.84,82.08,81.61,81.7,164911.0,79.0009,79.2326,78.7789,78.8658,164911.0
2021-10-06 10:30:00,81.7,82.33,81.66,81.97,98348.0,78.8658,79.4739,78.8271,79.1264,98348.0
2021-10-06 10:35:00,82.02,82.09,81.32,81.75,111210.0,79.1747,79.2422,78.4989,78.914,111210.0
2021-10-06 10:40:00,81.8,81.81,81.09,81.11,89401.0,78.9623,78.9719,78.2769,78.2962,89401.0
2021-10-06 10:45:00,81.1,81.31,80.53,81.15,291170.0,78.2866,78.4893,77.7363,78.3348,291170.0
2021-10-06 10:50:00,81.13,81.73,80.83,81.73,122119.0,78.3155,78.8947,78.0259,78.8947,122119.0
2021-10-06 10:55:00,81.74,81.88,81.38,81.88,126257.0,78.9044,79.0395,78.5569,79.0395,126257.0
2021-10-06 11:00:00,81.89,82.56,81.75,82.44,298406.0,79.0492,79.6959,78.914,79.5801,298406.0
2021-10-06 11:05:00,82.38,82.43,81.35,81.6,194260.0,79.5222,79.5704,78.5279,78.7692,194260.0
2021-10-06 11:10:00,81.65,81.76,81.05,81.5,88413.0,78.8175,78.9237,78.2383,78.6727,88413.0
2021-10-06 11:15:00,81.44,81.62,81.2,81.36,64985.0,78.6148,78.7885,78.3831,78.5375,64985.0
2021-10-06 11:20:00,81.4,81.4,80.9,81.07,99350.0,78.5762,78.5762,78.0935,78.2576,99350.0
2021-10-06 11:25:00,81.08,81.14,80.85,80.94,79188.0,78.2673,78.3252,78.0452,78.1321,79188.0
2021-10-06 11:30:00,81.0,81.31,80.46,80.69,221141.0,78.19,78.4893,77.6688,77.8908,221141.0
2021-10-06 11:35:00,80.73,81.27,80.6,81.27,68616.0,77.9294,78.4507,77.8039,78.4507,68616.0
2021-10-06 11:40:00,81.24,81.31,80.89,81.28,49015.0,78.4217,78.4893,78.0839,78.4603,49015.0
2021-10-06 11:45:00,81.29,81.75,81.24,81.66,96108.0,78.47,78.914,78.4217,78.8271,96108.0
2021-10-06 11:50:00,81.65,82.24,81.65,82.23,155068.0,78.8175,79.387,78.8175,79.3774,155068.0
2021-10-06 11:55:00,82.19,82.7,82.14,82.65,244035.0,79.3388,79.8311,79.2905,79.7828,244035.0
2021-10-06 12:00:00,82.62,82.77,82.44,82.53,98054.0,79.7538,79.8986,79.5801,79.667,98054.0
2021-10-06 12:05:00,82.5,82.54,81.95,82.03,66334.0,79.638,79.6766,79.1071,79.1843,66334.0
2021-10-06 12:10:00,82.02,82.17,81.77,81.81,36869.0,79.1747,79.3194,78.9333,78.9719,36869.0
2021-10-06 12:15:00,81.87,82.04,81.73,81.93,47572.0,79.0299,79.194,78.8947,79.0878,47572.0
2021-10-06 12:20:00,81.8,81.81,81.51,81.73,57887.0,78.9623,78.9719,78.6823,78.8947,57887.0
2021-10-06 12:25:00,81.66,81.73,81.16,81.52,99234.0,78.8271,78.8947,78.3445,78.692,99234.0
2021-10-06 12:30:00,81.53,81.62,81.36,81.61,58778.0,78.7017,78.7885,78.5375,78.7789,58778.0
2021-10-06 12:35:00,81.67,81.67,81.35,81.55,32015.0,78.8368,78.8368,78.5279,78.721,32015.0
2021-10-06 12:40:00,81.54,82.19,81.54,82.18,80293.0,78.7113,79.3388,78.7113,79.3291,80293.0
2021-10-06 12:45:00,82.19,82.24,81.49,81.55,78564.0,79.3388,79.387,78.663,78.721,78564.0
2021-10-06 12:50:00,81.6,81.88,81.54,81.82,24411.0,78.7692,79.0395,78.7113,78.9816,24411.0
2021-10-06 12:55:00,81.75,82.0,81.69,81.8,30482.0,78.914,79.1553,78.8561,78.9623,30482.0
2021-10-06 13:00:00,81.8,81.92,81.43,81.59,38819.0,78.9623,79.0781,78.6051,78.7596,38819.0
2021-10-06 13:05:00,81.6,81.63,81.1,81.31,157063.0,78.7692,78.7982,78.2866,78.4893,157063.0
2021-10-06 13:10:00,81.29,81.47,81.04,81.47,49869.0,78.47,78.6437,78.2286,78.6437,49869.0
2021-10-06 13:15:00,81.42,81.76,81.3,81.73,57312.0,78.5955,78.9237,78.4796,78.8947,57312.0
2021-10-06 13:20:00,81.67,81.92,81.51,81.69,55775.0,78.8368,79.0781,78.6823,78.8561,55775.0
2021-10-06 13:25:00,81.68,82.17,81.65,82.17,75614.0,78.8464,79.3194,78.8175,79.3194,75614.0
2021-10-06 13:30:00,82.15,82.67,82.13,82.67,220974.0,79.3001,79.8021,79.2808,79.8021,220974.0
2021-10-06 13:35:00,82.63,83.35,82.52,83.32,232195.0,79.7635,80.4585,79.6573,80.4296,232195.0
2021-10-06 13:40:00,83.24,83.4,83.05,83.22,71862.0,80.3523,80.5068,80.1689,80.333,71862.0
2021-10-06 13:45:00,83.23,83.48,83.22,83.39,67395.0,80.3427,80.584,80.333,80.4971,67395.0
2021-10-06 13:50:00,83.38,83.38,82.66,82.7,76856.0,80.4875,80.4875,79.7925,79.8311,76856.0
2021-10-06 13:55:00,82.7,83.23,82.7,83.23,80151.0,79.8311,80.3427,79.8311,80.3427,80151.0
2021-10-06 14:00:00,83.25,83.49,82.83,83.47,118359.0,80.362,80.5937,79.9566,80.5744,118359.0
2021-10-06 14:05:00,83.47,83.61,83.19,83.51,84957.0,80.5744,80.7095,80.3041,80.613,84957.0
2021-10-06 14:10:00,83.52,83.88,83.45,83.75,102889.0,80.6226,80.9701,80.555,80.8446,102889.0
2021-10-06 14:15:00,83.75,84.12,83.66,84.12,130058.0,80.8446,81.2018,80.7578,81.2018,130058.0
2021-10-06 14:20:00,84.12,84.22,83.68,83.73,114533.0,81.2018,81.2983,80.7771,80.8253,114533.0
2021-10-06 14:25:00,83.76,84.11,83.76,84.09,55248.0,80.8543,81.1921,80.8543,81.1728,55248.0
2021-10-06 14:30:00,84.06,84.1,83.8,83.89,29637.0,81.1439,81.1825,80.8929,80.9798,29637.0
2021-10-06 14:35:00,83.92,84.11,83.87,84.09,36889.0,81.0087,81.1921,80.9605,81.1728,36889.0
2021-10-06 14:40:00,84.11,84.4,84.09,84.26,81368.0,81.1921,81.4721,81.1728,81.3369,81368.0
2021-10-06 14:45:00,84.3,84.4,84.02,84.09,35469.0,81.3756,81.4721,81.1053,81.1728,35469.0
2021-10-06 14:50:00,84.15,84.21,83.67,83.85,62816.0,81.2308,81.2887,80.7674,80.9412,62816.0
2021-10-06 14:55:00,83.84,83.96,83.43,83.46,79190.0,80.9315,81.0474,80.5357,80.5647,79190.0
2021-10-06 15:00:00,83.44,83.8,83.43,83.49,80930.0,80.5454,80.8929,80.5357,80.5937,80930.0
2021-10-06 15:05:00,83.54,83.84,83.48,83.56,51160.0,80.6419,80.9315,80.584,80.6612,51160.0
2021-10-06 15:10:00,83.61,83.81,83.38,83.62,50581.0,80.7095,80.9026,80.4875,80.7191,50581.0
2021-10-06 15:15:00,83.61,83.95,83.6,83.61,57122.0,80.7095,81.0377,80.6998,80.7095,57122.0
2021-10-06 15:20:00,83.63,83.69,83.39,83.64,55938.0,80.7288,80.7867,80.4971,80.7385,55938.0
2021-10-06 15:25:00,83.65,83.79,83.58,83.7,29941.0,80.7481,80.8832,80.6805,80.7964,29941.0
2021-10-06 15:30:00,83.63,83.81,83.31,83.4,47549.0,80.7288,80.9026,80.4199,80.5068,47549.0
2021-10-06 15:35:00,83.45,83.49,83.1,83.3,55575.0,80.555,80.5937,80.2172,80.4102,55575.0
2021-10-06 15:40:00,83.31,83.65,83.15,83.6,62565.0,80.4199,80.7481,80.2655,80.6998,62565.0
2021-10-06 15:45:00,83.56,83.9,83.38,83.67,80467.0,80.6612,80.9894,80.4875,80.7674,80467.0
2021-10-06 15:50:00,83.7,83.82,83.47,83.55,75923.0,80.7964,80.9122,80.5744,80.6516,75923.0
2021-10-06 15:55:00,83.53,84.16,83.52,84.01,165357.0,80.6323,81.2404,80.6226,81.0956,165357.0
2021-10-07 09:30:00,85.95,86.35,85.75,85.99,286796.0,82.9683,83.3544,82.7753,83.0069,286796.0
2021-10-07 09:35:00,86.05,86.86,85.9,86.69,238100.0,83.0648,83.8467,82.9201,83.6826,238100.0
2021-10-07 09:40:00,86.78,87.49,86.78,87.39,350845.0,83.7695,84.4549,83.7695,84.3584,350845.0
2021-10-07 09:45:00,87.4,87.56,87.04,87.24,275158.0,84.368,84.5225,84.0205,84.2136,275158.0
2021-10-07 09:50:00,87.25,87.94,87.25,87.81,227827.0,84.2232,84.8893,84.2232,84.7638,227827.0
2021-10-07 09:55:00,87.81,88.12,87.8,87.94,213561.0,84.7638,85.063,84.7541,84.8893,213561.0
2021-10-07 10:00:00,88.01,88.35,87.95,88.1,171415.0,84.9569,85.2851,84.8989,85.0437,171415.0
2021-10-07 10:05:00,88.1,88.16,87.88,88.02,165531.0,85.0437,85.1017,84.8314,84.9665,165531.0
2021-10-07 10:10:00,88.01,88.47,88.01,88.21,232526.0,84.9569,85.4009,84.9569,85.1499,232526.0
2021-10-07 10:15:00,88.24,88.47,88.21,88.35,134576.0,85.1789,85.4009,85.1499,85.2851,134576.0
2021-10-07 10:20:00,88.36,88.54,88.33,88.42,152022.0,85.2947,85.4685,85.2658,85.3526,152022.0
2021-10-07 10:25:00,88.42,88.79,88.39,88.74,104173.0,85.3526,85.7098,85.3237,85.6615,104173.0
2021-10-07 10:30:00,88.75,89.04,88.6,88.98,212745.0,85.6712,85.9511,85.5264,85.8932,212745.0
2021-10-07 10:35:00,88.98,89.14,88.43,88.47,171954.0,85.8932,86.0477,85.3623,85.4009,171954.0
2021-10-07 10:40:00,88.45,88.73,88.44,88.62,100661.0,85.3816,85.6519,85.3719,85.5457,100661.0
2021-10-07 10:45:00,88.64,88.86,88.63,88.74,75222.0,85.565,85.7774,85.5553,85.6615,75222.0
2021-10-07 10:50:00,88.73,88.82,88.65,88.78,64396.0,85.6519,85.7388,85.5747,85.7001,64396.0
2021-10-07 10:55:00,88.8,88.87,88.59,88.74,52606.0,85.7194,85.787,85.5167,85.6615,52606.0
2021-10-07 11:00:00,88.75,88.94,88.74,88.87,49842.0,85.6712,85.8546,85.6615,85.787,49842.0
2021-10-07 11:05:00,88.88,89.1,88.77,89.01,102037.0,85.7967,86.009,85.6905,85.9222,102037.0
2021-10-07 11:10:00,89.04,89.09,88.95,89.02,50202.0,85.9511,85.9994,85.8642,85.9318,50202.0
2021-10-07 11:15:00,89.03,89.12,88.81,88.94,80071.0,85.9415,86.0283,85.7291,85.8546,80071.0
2021-10-07 11:20:00,88.96,89.24,88.95,89.18,88875.0,85.8739,86.1442,85.8642,86.0863,88875.0
2021-10-07 11:25:00,89.18,89.3,89.05,89.11,46298.0,86.0863,86.2021,85.9608,86.0187,46298.0
2021-10-07 11:30:00,89.1,89.17,88.89,88.97,51475.0,86.009,86.0766,85.8063,85.8836,51475.0
2021-10-07 11:35:00,88.97,89.16,88.92,89.01,39533.0,85.8836,86.067,85.8353,85.9222,39533.0
2021-10-07 11:40:00,89.02,89.21,88.88,89.16,47375.0,85.9318,86.1152,85.7967,86.067,47375.0
2021-10-07 11:45:00,89.17,89.28,89.05,89.06,32993.0,86.0766,86.1828,85.9608,85.9704,32993.0
2021-10-07 11:50:00,89.14,89.27,89.1,89.27,29360.0,86.0477,86.1731,86.009,86.1731,29360.0
2021-10-07 11:55:00,89.26,89.3,89.13,89.24,24747.0,86.1635,86.2021,86.038,86.1442,24747.0
2021-10-07 12:00:00,89.21,89.34,89.16,89.2,25749.0,86.1152,86.2407,86.067,86.1056,25749.0
2021-10-07 12:05:00,89.2,89.23,89.12,89.2,14893.0,86.1056,86.1345,86.0283,86.1056,14893.0
2021-10-07 12:10:00,89.15,89.16,88.84,88.98,32732.0,86.0573,86.067,85.7581,85.8932,32732.0
2021-10-07 12:15:00,88.95,89.19,88.91,89.17,23131.0,85.8642,86.0959,85.8256,86.0766,23131.0
2021-10-07 12:20:00,89.18,89.35,89.16,89.29,29464.0,86.0863,86.2504,86.067,86.1924,29464.0
2021-10-07 12:25:00,89.31,89.36,89.0,89.01,24152.0,86.2118,86.26,85.9125,85.9222,24152.0
2021-10-07 12:30:00,89.02,89.15,89.0,89.07,17362.0,85.9318,86.0573,85.9125,85.9801,17362.0
2021-10-07 12:35:00,89.07,89.25,89.06,89.22,18244.0,85.9801,86.1538,85.9704,86.1249,18244.0
2021-10-07 12:40:00,89.2,89.28,89.04,89.17,24496.0,86.1056,86.1828,85.9511,86.0766,24496.0
2021-10-07 12:45:00,89.16,89.18,88.91,89.0,25950.0,86.067,86.0863,85.8256,85.9125,25950.0
2021-10-07 12:50:00,89.03,89.12,88.9,89.12,29377.0,85.9415,86.0283,85.816,86.0283,29377.0
2021-10-07 12:55:00,89.12,89.42,89.11,89.4,50078.0,86.0283,86.3179,86.0187,86.2986,50078.0
2021-10-07 13:00:00,89.38,89.46,89.23,89.31,62072.0,86.2793,86.3566,86.1345,86.2118,62072.0
2021-10-07 13:05:00,89.31,89.34,89.16,89.32,19806.0,86.2118,86.2407,86.067,86.2214,19806.0
2021-10-07 13:10:00,89.29,89.45,89.2,89.45,20261.0,86.1924,86.3469,86.1056,86.3469,20261.0
2021-10-07 13:15:00,89.44,89.6,89.4,89.6,66126.0,86.3372,86.4917,86.2986,86.4917,66126.0
2021-10-07 13:20:00,89.61,89.62,89.53,89.56,30731.0,86.5013,86.511,86.4241,86.4531,30731.0
2021-10-07 13:25:00,89.53,89.8,89.51,89.79,32395.0,86.4241,86.6848,86.4048,86.6751,32395.0
2021-10-07 13:30:00,89.76,89.79,89.6,89.63,31614.0,86.6461,86.6751,86.4917,86.5207,31614.0
2021-10-07 13:35:00,89.57,89.71,89.55,89.69,27878.0,86.4627,86.5979,86.4434,86.5786,27878.0
2021-10-07 13:40:00,89.65,89.74,89.61,89.67,27617.0,86.54,86.6268,86.5013,86.5593,27617.0
2021-10-07 13:45:00,89.65,89.74,89.42,89.45,53779.0,86.54,86.6268,86.3179,86.3469,53779.0
2021-10-07 13:50:00,89.45,89.45,89.26,89.4,34510.0,86.3469,86.3469,86.1635,86.2986,34510.0
2021-10-07 13:55:00,89.45,89.45,89.25,89.29,41173.0,86.3469,86.3469,86.1538,86.1924,41173.0
2021-10-07 14:00:00,89.35,89.35,88.71,88.95,70922.0,86.2504,86.2504,85.6326,85.8642,70922.0
2021-10-07 14:05:00,88.96,89.05,88.9,88.95,38493.0,85.8739,85.9608,85.816,85.8642,38493.0
2021-10-07 14:10:00,88.88,88.94,88.81,88.9,67567.0,85.7967,85.8546,85.7291,85.816,67567.0
2021-10-07 14:15:00,88.91,88.94,88.71,88.71,73742.0,85.8256,85.8546,85.6326,85.6326,73742.0
2021-10-07 14:20:00,88.71,88.89,88.54,88.55,58261.0,85.6326,85.8063,85.4685,85.4781,58261.0
2021-10-07 14:25:00,88.57,88.61,88.32,88.37,67291.0,85.4974,85.536,85.2561,85.3044,67291.0
2021-10-07 14:30:00,88.36,88.49,88.23,88.3,56946.0,85.2947,85.4202,85.1692,85.2368,56946.0
2021-10-07 14:35:00,88.25,88.3,88.05,88.14,50328.0,85.1885,85.2368,84.9955,85.0823,50328.0
2021-10-07 14:40:00,88.1,88.18,87.97,88.12,68854.0,85.0437,85.121,84.9182,85.063,68854.0
2021-10-07 14:45:00,88.15,88.29,88.04,88.23,84253.0,85.092,85.2271,84.9858,85.1692,84253.0
2021-10-07 14:50:00,88.22,88.25,87.89,88.04,67762.0,85.1596,85.1885,84.841,84.9858,67762.0
2021-10-07 14:55:00,88.01,88.34,87.96,88.12,58290.0,84.9569,85.2754,84.9086,85.063,58290.0
2021-10-07 15:00:00,88.07,88.29,87.93,88.23,64081.0,85.0148,85.2271,84.8796,85.1692,64081.0
2021-10-07 15:05:00,88.27,88.42,88.25,88.35,91256.0,85.2078,85.3526,85.1885,85.2851,91256.0
2021-10-07 15:10:00,88.33,88.6,88.29,88.55,51698.0,85.2658,85.5264,85.2271,85.4781,51698.0
2021-10-07 15:15:00,88.55,88.55,88.35,88.48,40125.0,85.4781,85.4781,85.2851,85.4105,40125.0
2021-10-07 15:20:00,88.44,88.48,88.23,88.28,44817.0,85.3719,85.4105,85.1692,85.2175,44817.0
2021-10-07 15:25:00,88.25,88.32,88.0,88.05,72065.0,85.1885,85.2561,84.9472,84.9955,72065.0
2021-10-07 15:30:00,88.04,88.16,87.93,88.1,96146.0,84.9858,85.1017,84.8796,85.0437,96146.0
2021-10-07 15:35:00,88.1,88.12,87.79,87.82,90327.0,85.0437,85.063,84.7445,84.7734,90327.0
2021-10-07 15:40:00,87.82,87.91,87.55,87.58,76866.0,84.7734,84.8603,84.5128,84.5418,76866.0
2021-10-07 15:45:00,87.58,87.76,87.47,87.76,85326.0,84.5418,84.7155,84.4356,84.7155,85326.0
2021-10-07 15:50:00,87.72,87.81,87.46,87.7,116788.0,84.6769,84.7638,84.4259,84.6576,116788.0
2021-10-07 15:55:00,87.67,88.03,87.57,87.98,176273.0,84.6286,84.9762,84.5321,84.9279,176273.0
2021-10-08 09:30:00,88.03,88.55,87.33,87.39,243767.0,84.9762,85.4781,84.3004,84.3584,243767.0
2021-10-08 09:35:00,87.31,87.6,86.84,87.38,174103.0,84.2811,84.5611,83.8274,84.3487,174103.0
2021-10-08 09:40:00,87.41,87.67,87.24,87.31,122495.0,84.3777,84.6286,84.2136,84.2811,122495.0
2021-10-08 09:45:00,87.29,87.86,87.15,87.5,142796.0,84.2618,84.8121,84.1267,84.4645,142796.0
2021-10-08 09:50:00,87.5,87.65,86.71,87.32,217633.0,84.4645,84.6093,83.702,84.2908,217633.0
2021-10-08 09:55:00,87.28,87.91,87.26,87.66,125624.0,84.2522,84.8603,84.2329,84.619,125624.0
2021-10-08 10:00:00,87.68,88.35,87.61,88.33,216678.0,84.6383,85.2851,84.5707,85.2658,216678.0
2021-10-08 10:05:00,88.33,88.5,88.12,88.46,125091.0,85.2658,85.4299,85.063,85.3912,125091.0
2021-10-08 10:10:00,88.49,88.87,88.28,88.78,205012.0,85.4202,85.787,85.2175,85.7001,205012.0
2021-10-08 10:15:00,88.75,88.83,88.51,88.54,112407.0,85.6712,85.7484,85.4395,85.4685,112407.0
2021-10-08 10:20:00,88.53,88.58,88.09,88.19,128497.0,85.4588,85.5071,85.0341,85.1306,128497.0
2021-10-08 10:25:00,88.18,88.34,88.04,88.06,107280.0,85.121,85.2754,84.9858,85.0051,107280.0
2021-10-08 10:30:00,88.09,88.43,87.97,88.25,131991.0,85.0341,85.3623,84.9182,85.1885,131991.0
2021-10-08 10:35:00,88.2,88.41,88.06,88.09,70278.0,85.1403,85.343,85.0051,85.0341,70278.0
2021-10-08 10:40:00,88.11,88.15,87.23,87.59,131477.0,85.0534,85.092,84.2039,84.5514,131477.0
2021-10-08 10:45:00,87.62,88.05,87.59,88.05,106229.0,84.5804,84.9955,84.5514,84.9955,106229.0
2021-10-08 10:50:00,88.05,88.46,88.02,88.37,131970.0,84.9955,85.3912,84.9665,85.3044,131970.0
2021-10-08 10:55:00,88.41,88.41,88.14,88.2,40862.0,85.343,85.343,85.0823,85.1403,40862.0
2021-10-08 11:00:00,88.28,88.33,88.05,88.07,43735.0,85.2175,85.2658,84.9955,85.0148,43735.0
2021-10-08 11:05:00,88.04,88.14,87.96,88.07,45393.0,84.9858,85.0823,84.9086,85.0148,45393.0
2021-10-08 11:10:00,88.07,88.18,88.0,88.06,46280.0,85.0148,85.121,84.9472,85.0051,46280.0
2021-10-08 11:15:00,88.04,88.13,87.84,87.92,28472.0,84.9858,85.0727,84.7928,84.87,28472.0
2021-10-08 11:20:00,87.94,87.94,87.74,87.77,35914.0,84.8893,84.8893,84.6962,84.7252,35914.0
2021-10-08 11:25:00,87.79,88.0,87.66,87.96,36650.0,84.7445,84.9472,84.619,84.9086,36650.0
2021-10-08 11:30:00,87.96,87.96,87.48,87.57,27352.0,84.9086,84.9086,84.4452,84.5321,27352.0
2021-10-08 11:35:00,87.55,87.57,87.39,87.52,47287.0,84.5128,84.5321,84.3584,84.4839,47287.0
2021-10-08 11:40:00,87.47,87.49,87.23,87.29,21878.0,84.4356,84.4549,84.2039,84.2618,21878.0
2021-10-08 11:45:00,87.33,87.36,87.09,87.12,38999.0,84.3004,84.3294,84.0688,84.0977,38999.0
2021-10-08 11:50:00,87.15,87.38,87.0,87.16,113274.0,84.1267,84.3487,83.9819,84.1363,113274.0
2021-10-08 11:55:00,87.17,87.18,86.88,86.95,50492.0,84.146,84.1556,83.8661,83.9336,50492.0
2021-10-08 12:00:00,86.97,87.02,86.71,86.99,93761.0,83.9529,84.0012,83.702,83.9722,93761.0
2021-10-08 12:05:00,87.01,87.19,86.89,87.05,58512.0,83.9915,84.1653,83.8757,84.0302,58512.0
2021-10-08 12:10:00,87.03,87.07,86.92,87.0,28539.0,84.0109,84.0495,83.9047,83.9819,28539.0
2021-10-08 12:15:00,87.01,87.02,86.59,86.6,79477.0,83.9915,84.0012,83.5861,83.5958,79477.0
2021-10-08 12:20:00,86.63,86.73,86.42,86.57,122659.0,83.6247,83.7213,83.422,83.5668,122659.0
2021-10-08 12:25:00,86.54,86.55,86.29,86.37,83352.0,83.5378,83.5475,83.2965,83.3737,83352.0
2021-10-08 12:30:00,86.36,86.48,86.21,86.33,58381.0,83.3641,83.4799,83.2193,83.3351,58381.0
2021-10-08 12:35:00,86.35,86.64,86.3,86.61,84489.0,83.3544,83.6344,83.3062,83.6054,84489.0
2021-10-08 12:40:00,86.61,86.85,86.54,86.83,92324.0,83.6054,83.8371,83.5378,83.8178,92324.0
2021-10-08 12:45:00,86.81,86.82,86.65,86.71,72324.0,83.7985,83.8081,83.644,83.702,72324.0
2021-10-08 12:50:00,86.71,86.95,86.71,86.95,55154.0,83.702,83.9336,83.702,83.9336,55154.0
2021-10-08 12:55:00,86.96,86.96,86.79,86.8,44841.0,83.9433,83.9433,83.7792,83.7888,44841.0
2021-10-08 13:00:00,86.82,87.04,86.76,86.91,100268.0,83.8081,84.0205,83.7502,83.895,100268.0
2021-10-08 13:05:00,86.95,86.95,86.76,86.84,59696.0,83.9336,83.9336,83.7502,83.8274,59696.0
2021-10-08 13:10:00,86.83,87.08,86.79,86.99,53809.0,83.8178,84.0591,83.7792,83.9722,53809.0
2021-10-08 13:15:00,87.0,87.0,86.21,86.21,113112.0,83.9819,83.9819,83.2193,83.2193,113112.0
2021-10-08 13:20:00,86.21,86.39,86.18,86.25,44560.0,83.2193,83.3931,83.1903,83.2579,44560.0
2021-10-08 13:25:00,86.23,86.29,86.08,86.18,52256.0,83.2386,83.2965,83.0938,83.1903,52256.0
2021-10-08 13:30:00,86.1,86.36,86.05,86.35,57086.0,83.1131,83.3641,83.0648,83.3544,57086.0
2021-10-08 13:35:00,86.32,86.32,86.07,86.1,37179.0,83.3255,83.3255,83.0842,83.1131,37179.0
2021-10-08 13:40:00,86.08,86.21,85.99,86.06,78130.0,83.0938,83.2193,83.0069,83.0745,78130.0
2021-10-08 13:45:00,86.05,86.25,85.99,86.23,19209.0,83.0648,83.2579,83.0069,83.2386,19209.0
2021-10-08 13:50:00,86.2,86.33,86.19,86.32,28686.0,83.2096,83.3351,83.2,83.3255,28686.0
2021-10-08 13:55:00,86.31,86.58,86.29,86.51,81349.0,83.3158,83.5765,83.2965,83.5089,81349.0
2021-10-08 14:00:00,86.55,86.78,86.51,86.69,41300.0,83.5475,83.7695,83.5089,83.6826,41300.0
2021-10-08 14:05:00,86.68,86.77,86.67,86.74,36474.0,83.673,83.7599,83.6633,83.7309,36474.0
2021-10-08 14:10:00,86.72,86.81,86.65,86.78,61130.0,83.7116,83.7985,83.644,83.7695,61130.0
2021-10-08 14:15:00,86.78,86.92,86.71,86.84,47800.0,83.7695,83.9047,83.702,83.8274,47800.0
2021-10-08 14:20:00,86.85,87.05,86.85,86.94,86009.0,83.8371,84.0302,83.8371,83.924,86009.0
2021-10-08 14:25:00,86.92,87.16,86.91,87.12,79044.0,83.9047,84.1363,83.895,84.0977,79044.0
2021-10-08 14:30:00,87.12,87.22,87.03,87.15,64863.0,84.0977,84.1943,84.0109,84.1267,64863.0
2021-10-08 14:35:00,87.15,87.17,86.84,86.91,64216.0,84.1267,84.146,83.8274,83.895,64216.0
2021-10-08 14:40:00,86.93,87.02,86.74,86.95,46988.0,83.9143,84.0012,83.7309,83.9336,46988.0
2021-10-08 14:45:00,86.93,86.97,86.84,86.93,19988.0,83.9143,83.9529,83.8274,83.9143,19988.0
2021-10-08 14:50:00,86.91,86.99,86.75,86.75,48556.0,83.895,83.9722,83.7406,83.7406,48556.0
2021-10-08 14:55:00,86.75,86.92,86.72,86.83,20089.0,83.7406,83.9047,83.7116,83.8178,20089.0
2021-10-08 15:00:00,86.84,86.93,86.71,86.84,24879.0,83.8274,83.9143,83.702,83.8274,24879.0
2021-10-08 15:05:00,86.87,87.02,86.8,86.88,37344.0,83.8564,84.0012,83.7888,83.8661,37344.0
2021-10-08 15:10:00,86.83,86.99,86.77,86.82,23441.0,83.8178,83.9722,83.7599,83.8081,23441.0
2021-10-08 15:15:00,86.82,86.9,86.67,86.89,42401.0,83.8081,83.8854,83.6633,83.8757,42401.0
2021-10-08 15:20:00,86.88,86.95,86.72,86.83,33293.0,83.8661,83.9336,83.7116,83.8178,33293.0
2021-10-08 15:25:00,86.86,86.91,86.7,86.77,34004.0,83.8467,83.895,83.6923,83.7599,34004.0
2021-10-08 15:30:00,86.78,86.79,86.57,86.76,31232.0,83.7695,83.7792,83.5668,83.7502,31232.0
2021-10-08 15:35:00,86.8,86.8,86.15,86.26,120533.0,83.7888,83.7888,83.1614,83.2676,120533.0
2021-10-08 15:40:00,86.19,86.27,85.92,86.02,134345.0,83.2,83.2772,82.9394,83.0359,134345.0
2021-10-08 15:45:00,86.01,86.15,85.93,86.02,120970.0,83.0262,83.1614,82.949,83.0359,120970.0
2021-10-08 15:50:00,86.0,86.07,85.81,86.02,121994.0,83.0166,83.0842,82.8332,83.0359,121994.0
2021-10-08 15:55:00,86.05,86.12,85.78,85.92,200979.0,83.0648,83.1324,82.8042,82.9394,200979.0
2021-10-11 09:30:00,86.2,86.68,85.79,85.8,124718.0,83.2096,83.673,82.8139,82.8235,124718.0
2021-10-11 09:35:00,85.76,86.29,85.52,86.04,153367.0,82.7849,83.2965,82.5532,83.0552,153367.0
2021-10-11 09:40:00,85.95,86.65,85.88,86.6,149402.0,82.9683,83.644,82.9007,83.5958,149402.0
2021-10-11 09:45:00,86.63,86.92,86.5,86.75,178696.0,83.6247,83.9047,83.4992,83.7406,178696.0
2021-10-11 09:50:00,86.76,87.29,86.76,87.06,270384.0,83.7502,84.2618,83.7502,84.0398,270384.0
2021-10-11 09:55:00,87.1,87.23,86.95,87.03,210285.0,84.0784,84.2039,83.9336,84.0109,210285.0
2021-10-11 10:00:00,87.08,87.32,86.88,87.16,119686.0,84.0591,84.2908,83.8661,84.1363,119686.0
2021-10-11 10:05:00,87.23,87.39,87.0,87.34,83760.0,84.2039,84.3584,83.9819,84.3101,83760.0
2021-10-11 10:10:00,87.35,87.55,87.17,87.27,83985.0,84.3197,84.5128,84.146,84.2425,83985.0
2021-10-11 10:15:00,87.26,87.55,87.21,87.55,41130.0,84.2329,84.5128,84.1846,84.5128,41130.0
2021-10-11 10:20:00,87.57,87.88,87.52,87.86,65775.0,84.5321,84.8314,84.4839,84.8121,65775.0
2021-10-11 10:25:00,87.87,87.97,87.67,87.83,83209.0,84.8217,84.9182,84.6286,84.7831,83209.0
2021-10-11 10:30:00,87.88,88.0,87.77,87.94,59481.0,84.8314,84.9472,84.7252,84.8893,59481.0
2021-10-11 10:35:00,87.92,88.09,87.9,88.04,44873.0,84.87,85.0341,84.8507,84.9858,44873.0
2021-10-11 10:40:00,88.05,88.11,87.69,87.92,71907.0,84.9955,85.0534,84.648,84.87,71907.0
2021-10-11 10:45:00,87.9,87.98,87.68,87.76,27245.0,84.8507,84.9279,84.6383,84.7155,27245.0
2021-10-11 10:50:00,87.8,87.93,87.65,87.87,48429.0,84.7541,84.8796,84.6093,84.8217,48429.0
2021-10-11 10:55:00,87.88,87.97,87.73,87.73,33617.0,84.8314,84.9182,84.6866,84.6866,33617.0
2021-10-11 11:00:00,87.81,87.85,87.71,87.79,24031.0,84.7638,84.8024,84.6673,84.7445,24031.0
2021-10-11 11:05:00,87.73,87.83,87.68,87.83,23001.0,84.6866,84.7831,84.6383,84.7831,23001.0
2021-10-11 11:10:00,87.85,87.98,87.81,87.85,43981.0,84.8024,84.9279,84.7638,84.8024,43981.0
2021-10-11 11:15:00,87.84,87.89,87.55,87.55,45983.0,84.7928,84.841,84.5128,84.5128,45983.0
2021-10-11 11:20:00,87.54,87.69,87.48,87.67,43105.0,84.5032,84.648,84.4452,84.6286,43105.0
2021-10-11 11:25:00,87.7,87.77,87.58,87.77,28138.0,84.6576,84.7252,84.5418,84.7252,28138.0
2021-10-11 11:30:00,87.75,87.96,87.73,87.88,58169.0,84.7059,84.9086,84.6866,84.8314,58169.0
2021-10-11 11:35:00,87.9,88.06,87.83,87.96,46687.0,84.8507,85.0051,84.7831,84.9086,46687.0
2021-10-11 11:40:00,87.99,88.13,87.95,88.07,36835.0,84.9375,85.0727,84.8989,85.0148,36835.0
2021-10-11 11:45:00,88.07,88.14,87.9,87.98,43615.0,85.0148,85.0823,84.8507,84.9279,43615.0
2021-10-11 11:50:00,87.98,88.16,87.94,88.16,47956.0,84.9279,85.1017,84.8893,85.1017,47956.0
2021-10-11 11:55:00,88.17,88.17,88.0,88.06,38837.0,85.1113,85.1113,84.9472,85.0051,38837.0
2021-10-11 12:00:00,88.06,88.14,87.85,87.88,34067.0,85.0051,85.0823,84.8024,84.8314,34067.0
2021-10-11 12:05:00,87.88,87.88,87.62,87.67,73892.0,84.8314,84.8314,84.5804,84.6286,73892.0
2021-10-11 12:10:00,87.71,87.71,87.16,87.18,76842.0,84.6673,84.6673,84.1363,84.1556,76842.0
2021-10-11 12:15:00,87.16,87.18,86.83,86.87,105936.0,84.1363,84.1556,83.8178,83.8564,105936.0
2021-10-11 12:20:00,86.86,87.32,86.85,87.32,67783.0,83.8467,84.2908,83.8371,84.2908,67783.0
2021-10-11 12:25:00,87.3,87.34,87.09,87.33,60654.0,84.2715,84.3101,84.0688,84.3004,60654.0
2021-10-11 12:30:00,87.3,87.34,87.07,87.1,52735.0,84.2715,84.3101,84.0495,84.0784,52735.0
2021-10-11 12:35:00,87.08,87.18,86.93,86.97,48243.0,84.0591,84.1556,83.9143,83.9529,48243.0
2021-10-11 12:40:00,86.97,87.09,86.89,86.95,26060.0,83.9529,84.0688,83.8757,83.9336,26060.0
2021-10-11 12:45:00,86.92,87.13,86.88,87.02,24209.0,83.9047,84.1074,83.8661,84.0012,24209.0
2021-10-11 12:50:00,87.03,87.03,86.66,86.66,53519.0,84.0109,84.0109,83.6537,83.6537,53519.0
2021-10-11 12:55:00,86.65,86.76,86.55,86.68,39295.0,83.644,83.7502,83.5475,83.673,39295.0
2021-10-11 13:00:00,86.64,86.64,86.01,86.06,88767.0,83.6344,83.6344,83.0262,83.0745,88767.0
2021-10-11 13:05:00,86.1,86.11,85.87,86.0,76586.0,83.1131,83.1228,82.8911,83.0166,76586.0
2021-10-11 13:10:00,85.98,86.37,85.97,86.35,94088.0,82.9973,83.3737,82.9876,83.3544,94088.0
2021-10-11 13:15:00,86.32,86.42,86.22,86.29,39767.0,83.3255,83.422,83.229,83.2965,39767.0
2021-10-11 13:20:00,86.28,86.33,85.86,85.9,80884.0,83.2869,83.3351,82.8814,82.9201,80884.0
2021-10-11 13:25:00,85.91,85.94,85.66,85.8,106348.0,82.9297,82.9587,82.6884,82.8235,106348.0
2021-10-11 13:30:00,85.83,85.95,85.68,85.95,33081.0,82.8525,82.9683,82.7077,82.9683,33081.0
2021-10-11 13:35:00,85.96,86.09,85.9,86.04,45087.0,82.978,83.1035,82.9201,83.0552,45087.0
2021-10-11 13:40:00,86.03,86.35,86.0,86.34,75792.0,83.0455,83.3544,83.0166,83.3448,75792.0
2021-10-11 13:45:00,86.31,86.31,85.82,86.06,109262.0,83.3158,83.3158,82.8428,83.0745,109262.0
2021-10-11 13:50:00,86.0,86.39,85.96,86.36,57827.0,83.0166,83.3931,82.978,83.3641,57827.0
2021-10-11 13:55:00,86.36,86.38,86.14,86.34,38539.0,83.3641,83.3834,83.1517,83.3448,38539.0
2021-10-11 14:00:00,86.31,86.36,86.13,86.35,31996.0,83.3158,83.3641,83.1421,83.3544,31996.0
2021-10-11 14:05:00,86.34,86.44,86.26,86.36,43558.0,83.3448,83.4413,83.2676,83.3641,43558.0
2021-10-11 14:10:00,86.37,86.55,86.36,86.5,84057.0,83.3737,83.5475,83.3641,83.4992,84057.0
2021-10-11 14:15:00,86.51,86.7,86.43,86.43,74194.0,83.5089,83.6923,83.4317,83.4317,74194.0
2021-10-11 14:20:00,86.51,86.51,86.08,86.11,40185.0,83.5089,83.5089,83.0938,83.1228,40185.0
2021-10-11 14:25:00,86.13,86.19,85.88,86.07,37913.0,83.1421,83.2,82.9007,83.0842,37913.0
2021-10-11 14:30:00,86.02,86.34,86.0,86.13,31359.0,83.0359,83.3448,83.0166,83.1421,31359.0
2021-10-11 14:35:00,86.16,86.18,85.99,86.03,16343.0,83.171,83.1903,83.0069,83.0455,16343.0
2021-10-11 14:40:00,86.05,86.25,85.91,86.23,23329.0,83.0648,83.2579,82.9297,83.2386,23329.0
2021-10-11 14:45:00,86.16,86.4,86.14,86.34,43199.0,83.171,83.4027,83.1517,83.3448,43199.0
2021-10-11 14:50:00,86.34,86.38,85.96,86.32,42804.0,83.3448,83.3834,82.978,83.3255,42804.0
2021-10-11 14:55:00,86.3,86.55,86.29,86.4,42566.0,83.3062,83.5475,83.2965,83.4027,42566.0
2021-10-11 15:00:00,86.41,86.67,86.41,86.54,49978.0,83.4124,83.6633,83.4124,83.5378,49978.0
2021-10-11 15:05:00,86.6,86.6,86.11,86.31,34662.0,83.5958,83.5958,83.1228,83.3158,34662.0
2021-10-11 15:10:00,86.27,86.43,86.22,86.43,28851.0,83.2772,83.4317,83.229,83.4317,28851.0
2021-10-11 15:15:00,86.44,86.44,86.07,86.1,37355.0,83.4413,83.4413,83.0842,83.1131,37355.0
2021-10-11 15:20:00,86.09,86.15,85.92,85.98,20591.0,83.1035,83.1614,82.9394,82.9973,20591.0
2021-10-11 15:25:00,86.01,86.31,85.84,85.88,52833.0,83.0262,83.3158,82.8621,82.9007,52833.0
2021-10-11 15:30:00,85.87,86.07,85.76,85.77,58775.0,82.8911,83.0842,82.7849,82.7946,58775.0
2021-10-11 15:35:00,85.76,85.8,85.51,85.51,105207.0,82.7849,82.8235,82.5436,82.5436,105207.0
2021-10-11 15:40:00,85.54,85.54,85.21,85.22,124559.0,82.5725,82.5725,82.254,82.2636,124559.0
2021-10-11 15:45:00,85.2,85.28,84.92,84.92,104862.0,82.2443,82.3216,81.974,81.974,104862.0
2021-10-11 15:50:00,84.92,84.92,84.57,84.66,162165.0,81.974,81.974,81.6362,81.7231,162165.0
2021-10-11 15:55:00,84.62,84.82,84.38,84.44,196376.0,81.6845,81.8775,81.4528,81.5107,196376.0
2021-10-12 09:30:00,85.04,85.69,84.5,84.68,263126.0,82.0899,82.7173,81.5686,81.7424,263126.0
2021-10-12 09:35:00,84.69,85.65,84.62,85.43,191307.0,81.752,82.6787,81.6845,82.4664,191307.0
2021-10-12 09:40:00,85.38,86.01,85.2,85.28,228853.0,82.4181,83.0262,82.2443,82.3216,228853.0
2021-10-12 09:45:00,85.31,85.62,84.89,85.56,207121.0,82.3505,82.6498,81.9451,82.5918,207121.0
2021-10-12 09:50:00,85.56,86.51,85.48,86.12,312785.0,82.5918,83.5089,82.5146,83.1324,312785.0
2021-10-12 09:55:00,86.11,86.42,85.54,85.57,185496.0,83.1228,83.422,82.5725,82.6015,185496.0
2021-10-12 10:00:00,85.6,86.28,85.52,85.83,243564.0,82.6305,83.2869,82.5532,82.8525,243564.0
2021-10-12 10:05:00,85.88,86.06,85.27,85.31,113243.0,82.9007,83.0745,82.3119,82.3505,113243.0
2021-10-12 10:10:00,85.31,85.74,85.29,85.68,146397.0,82.3505,82.7656,82.3312,82.7077,146397.0
2021-10-12 10:15:00,85.64,86.08,84.72,85.21,209701.0,82.6691,83.0938,81.781,82.254,209701.0
2021-10-12 10:20:00,85.2,85.48,85.02,85.21,106273.0,82.2443,82.5146,82.0706,82.254,106273.0
2021-10-12 10:25:00,85.24,85.72,84.92,85.66,141235.0,82.2829,82.7463,81.974,82.6884,141235.0
2021-10-12 10:30:00,85.64,85.93,85.4,85.87,159652.0,82.6691,82.949,82.4374,82.8911,159652.0
2021-10-12 10:35:00,85.86,86.13,85.61,86.03,137203.0,82.8814,83.1421,82.6401,83.0455,137203.0
2021-10-12 10:40:00,86.07,86.33,86.03,86.1,67114.0,83.0842,83.3351,83.0455,83.1131,67114.0
2021-10-12 10:45:00,86.1,86.36,86.04,86.26,50540.0,83.1131,83.3641,83.0552,83.2676,50540.0
2021-10-12 10:50:00,86.27,86.47,85.97,86.19,81677.0,83.2772,83.4703,82.9876,83.2,81677.0
2021-10-12 10:55:00,86.2,86.32,85.63,85.72,55780.0,83.2096,83.3255,82.6594,82.7463,55780.0
2021-10-12 11:00:00,85.76,86.29,85.52,85.65,128409.0,82.7849,83.2965,82.5532,82.6787,128409.0
2021-10-12 11:05:00,85.63,86.15,85.52,86.05,110665.0,82.6594,83.1614,82.5532,83.0648,110665.0
2021-10-12 11:10:00,86.08,86.12,85.56,85.59,52642.0,83.0938,83.1324,82.5918,82.6208,52642.0
2021-10-12 11:15:00,85.6,85.83,85.35,85.74,81772.0,82.6305,82.8525,82.3891,82.7656,81772.0
2021-10-12 11:20:00,85.7,86.17,85.69,85.99,72139.0,82.727,83.1807,82.7173,83.0069,72139.0
2021-10-12 11:25:00,85.92,85.93,85.53,85.69,40302.0,82.9394,82.949,82.5629,82.7173,40302.0
2021-10-12 11:30:00,85.67,85.95,85.56,85.63,42150.0,82.698,82.9683,82.5918,82.6594,42150.0
2021-10-12 11:35:00,85.69,85.95,85.59,85.7,46537.0,82.7173,82.9683,82.6208,82.727,46537.0
2021-10-12 11:40:00,85.6,85.85,85.56,85.79,48655.0,82.6305,82.8718,82.5918,82.8139,48655.0
2021-10-12 11:45:00,85.69,86.03,85.69,86.02,72455.0,82.7173,83.0455,82.7173,83.0359,72455.0
2021-10-12 11:50:00,86.01,86.3,86.01,86.25,79809.0,83.0262,83.3062,83.0262,83.2579,79809.0
2021-10-12 11:55:00,86.26,86.43,86.17,86.39,77854.0,83.2676,83.4317,83.1807,83.3931,77854.0
2021-10-12 12:00:00,86.43,86.75,86.43,86.6,120005.0,83.4317,83.7406,83.4317,83.5958,120005.0
2021-10-12 12:05:00,86.58,86.7,86.45,86.65,64237.0,83.5765,83.6923,83.451,83.644,64237.0
2021-10-12 12:10:00,86.68,86.87,86.59,86.63,68605.0,83.673,83.8564,83.5861,83.6247,68605.0
2021-10-12 12:15:00,86.63,86.73,86.46,86.49,31180.0,83.6247,83.7213,83.4606,83.4896,31180.0
2021-10-12 12:20:00,86.5,86.56,86.34,86.44,17739.0,83.4992,83.5572,83.3448,83.4413,17739.0
2021-10-12 12:25:00,86.47,86.57,86.25,86.3,27110.0,83.4703,83.5668,83.2579,83.3062,27110.0
2021-10-12 12:30:00,86.29,86.49,86.07,86.11,83962.0,83.2965,83.4896,83.0842,83.1228,83962.0
2021-10-12 12:35:00,86.13,86.15,85.78,85.9,70266.0,83.1421,83.1614,82.8042,82.9201,70266.0
2021-10-12 12:40:00,85.9,86.15,85.81,86.04,56200.0,82.9201,83.1614,82.8332,83.0552,56200.0
2021-10-12 12:45:00,86.03,86.03,85.84,85.95,23020.0,83.0455,83.0455,82.8621,82.9683,23020.0
2021-10-12 12:50:00,85.96,86.1,85.88,85.88,29275.0,82.978,83.1131,82.9007,82.9007,29275.0
2021-10-12 12:55:00,85.89,86.04,85.76,85.98,18198.0,82.9104,83.0552,82.7849,82.9973,18198.0
2021-10-12 13:00:00,85.95,86.0,85.68,85.86,30432.0,82.9683,83.0166,82.7077,82.8814,30432.0
2021-10-12 13:05:00,85.85,85.9,85.66,85.79,40480.0,82.8718,82.9201,82.6884,82.8139,40480.0
2021-10-12 13:10:00,85.79,86.02,85.78,86.02,32061.0,82.8139,83.0359,82.8042,83.0359,32061.0
2021-10-12 13:15:00,85.99,86.1,85.95,85.99,10566.0,83.0069,83.1131,82.9683,83.0069,10566.0
2021-10-12 13:20:00,85.98,86.02,85.74,85.83,23560.0,82.9973,83.0359,82.7656,82.8525,23560.0
2021-10-12 13:25:00,85.81,86.17,85.81,86.11,44376.0,82.8332,83.1807,82.8332,83.1228,44376.0
2021-10-12 13:30:00,86.06,86.22,85.87,86.21,70660.0,83.0745,83.229,82.8911,83.2193,70660.0
2021-10-12 13:35:00,86.2,86.35,86.16,86.32,39399.0,83.2096,83.3544,83.171,83.3255,39399.0
2021-10-12 13:40:00,86.33,86.45,86.33,86.42,38003.0,83.3351,83.451,83.3351,83.422,38003.0
2021-10-12 13:45:00,86.41,86.44,86.3,86.4,40307.0,83.4124,83.4413,83.3062,83.4027,40307.0
2021-10-12 13:50:00,86.4,86.46,85.94,85.96,99587.0,83.4027,83.4606,82.9587,82.978,99587.0
2021-10-12 13:55:00,85.97,86.19,85.91,86.01,35603.0,82.9876,83.2,82.9297,83.0262,35603.0
2021-10-12 14:00:00,86.0,86.25,85.95,86.2,35582.0,83.0166,83.2579,82.9683,83.2096,35582.0
2021-10-12 14:05:00,86.16,86.3,86.13,86.23,31134.0,83.171,83.3062,83.1421,83.2386,31134.0
2021-10-12 14:10:00,86.26,86.44,86.16,86.39,27173.0,83.2676,83.4413,83.171,83.3931,27173.0
2021-10-12 14:15:00,86.4,86.74,86.4,86.58,60499.0,83.4027,83.7309,83.4027,83.5765,60499.0
2021-10-12 14:20:00,86.61,86.71,86.56,86.66,27142.0,83.6054,83.702,83.5572,83.6537,27142.0
2021-10-12 14:25:00,86.65,86.8,86.63,86.72,41817.0,83.644,83.7888,83.6247,83.7116,41817.0
2021-10-12 14:30:00,86.74,86.84,86.63,86.68,30427.0,83.7309,83.8274,83.6247,83.673,30427.0
2021-10-12 14:35:00,86.73,86.88,86.64,86.75,22312.0,83.7213,83.8661,83.6344,83.7406,22312.0
2021-10-12 14:40:00,86.77,86.88,86.7,86.88,23650.0,83.7599,83.8661,83.6923,83.8661,23650.0
2021-10-12 14:45:00,86.89,86.9,86.6,86.63,50395.0,83.8757,83.8854,83.5958,83.6247,50395.0
2021-10-12 14:50:00,86.62,86.76,86.56,86.7,19111.0,83.6151,83.7502,83.5572,83.6923,19111.0
2021-10-12 14:55:00,86.71,86.74,86.32,86.42,49637.0,83.702,83.7309,83.3255,83.422,49637.0
2021-10-12 15:00:00,86.44,86.47,86.1,86.18,19946.0,83.4413,83.4703,83.1131,83.1903,19946.0
2021-10-12 15:05:00,86.2,86.28,85.93,86.06,47923.0,83.2096,83.2869,82.949,83.0745,47923.0
2021-10-12 15:10:00,85.97,86.26,85.97,86.11,31188.0,82.9876,83.2676,82.9876,83.1228,31188.0
2021-10-12 15:15:00,86.12,86.16,85.74,86.04,52329.0,83.1324,83.171,82.7656,83.0552,52329.0
2021-10-12 15:20:00,86.02,86.07,85.78,85.94,43838.0,83.0359,83.0842,82.8042,82.9587,43838.0
2021-10-12 15:25:00,85.97,86.05,85.82,86.0,20564.0,82.9876,83.0648,82.8428,83.0166,20564.0
2021-10-12 15:30:00,85.9,86.07,85.76,86.04,24238.0,82.9201,83.0842,82.7849,83.0552,24238.0
2021-10-12 15:35:00,86.06,86.23,85.96,86.09,41016.0,83.0745,83.2386,82.978,83.1035,41016.0
2021-10-12 15:40:00,86.08,86.11,85.59,85.62,42974.0,83.0938,83.1228,82.6208,82.6498,42974.0
2021-10-12 15:45:00,85.55,85.64,85.37,85.53,86650.0,82.5822,82.6691,82.4084,82.5629,86650.0
2021-10-12 15:50:00,85.59,85.71,85.46,85.51,93890.0,82.6208,82.7366,82.4953,82.5436,93890.0
2021-10-12 15:55:00,85.51,86.12,85.47,85.84,183312.0,82.5436,83.1324,82.505,82.8621,183312.0
2021-10-13 09:30:00,86.22,86.64,86.05,86.27,196323.0,83.229,83.6344,83.0648,83.2772,196323.0
2021-10-13 09:35:00,86.26,86.97,86.03,86.97,146611.0,83.2676,83.9529,83.0455,83.9529,146611.0
2021-10-13 09:40:00,86.97,87.17,86.63,86.77,148236.0,83.9529,84.146,83.6247,83.7599,148236.0
2021-10-13 09:45:00,86.76,86.94,85.7,85.72,191650.0,83.7502,83.924,82.727,82.7463,191650.0
2021-10-13 09:50:00,85.7,86.12,85.51,85.56,178505.0,82.727,83.1324,82.5436,82.5918,178505.0
2021-10-13 09:55:00,85.57,85.72,85.3,85.39,155612.0,82.6015,82.7463,82.3409,82.4277,155612.0
2021-10-13 10:00:00,85.38,85.39,84.9,85.2,141928.0,82.4181,82.4277,81.9547,82.2443,141928.0
2021-10-13 10:05:00,85.14,85.27,84.65,84.76,136471.0,82.1864,82.3119,81.7134,81.8196,136471.0
2021-10-13 10:10:00,84.74,84.79,83.86,84.17,238907.0,81.8003,81.8486,80.9508,81.2501,238907.0
2021-10-13 10:15:00,84.08,84.93,83.86,84.87,175406.0,81.1632,81.9837,80.9508,81.9258,175406.0
2021-10-13 10:20:00,84.84,84.96,84.43,84.81,105219.0,81.8968,82.0127,81.501,81.8679,105219.0
2021-10-13 10:25:00,84.85,85.12,84.83,84.93,94752.0,81.9065,82.1671,81.8872,81.9837,94752.0
2021-10-13 10:30:00,84.82,85.56,84.77,85.53,125088.0,81.8775,82.5918,81.8293,82.5629,125088.0
2021-10-13 10:35:00,85.56,85.67,85.32,85.39,83641.0,82.5918,82.698,82.3602,82.4277,83641.0
2021-10-13 10:40:00,85.39,85.88,85.24,85.84,122509.0,82.4277,82.9007,82.2829,82.8621,122509.0
2021-10-13 10:45:00,85.86,85.94,85.73,85.82,90436.0,82.8814,82.9587,82.7559,82.8428,90436.0
2021-10-13 10:50:00,85.83,85.93,85.62,85.87,56391.0,82.8525,82.949,82.6498,82.8911,56391.0
2021-10-13 10:55:00,85.95,86.05,85.8,85.83,38103.0,82.9683,83.0648,82.8235,82.8525,38103.0
2021-10-13 11:00:00,85.91,86.49,85.85,86.49,131678.0,82.9297,83.4896,82.8718,83.4896,131678.0
2021-10-13 11:05:00,86.49,86.72,86.46,86.66,105604.0,83.4896,83.7116,83.4606,83.6537,105604.0
2021-10-13 11:10:00,86.69,86.79,86.59,86.75,45318.0,83.6826,83.7792,83.5861,83.7406,45318.0
2021-10-13 11:15:00,86.7,86.81,86.58,86.62,47092.0,83.6923,83.7985,83.5765,83.6151,47092.0
2021-10-13 11:20:00,86.62,86.73,86.26,86.27,61242.0,83.6151,83.7213,83.2676,83.2772,61242.0
2021-10-13 11:25:00,86.27,86.36,86.08,86.18,48624.0,83.2772,83.3641,83.0938,83.1903,48624.0
2021-10-13 11:30:00,86.22,86.23,85.81,85.87,47606.0,83.229,83.2386,82.8332,82.8911,47606.0
2021-10-13 11:35:00,85.88,85.94,85.45,85.9,107813.0,82.9007,82.9587,82.4857,82.9201,107813.0
2021-10-13 11:40:00,85.9,86.13,85.83,86.1,110363.0,82.9201,83.1421,82.8525,83.1131,110363.0
2021-10-13 11:45:00,86.08,86.56,86.07,86.47,120955.0,83.0938,83.5572,83.0842,83.4703,120955.0
2021-10-13 11:50:00,86.46,86.55,85.8,85.8,108711.0,83.4606,83.5475,82.8235,82.8235,108711.0
2021-10-13 11:55:00,85.8,86.05,85.77,86.03,58604.0,82.8235,83.0648,82.7946,83.0455,58604.0
2021-10-13 12:00:00,86.07,86.14,85.99,86.0,60159.0,83.0842,83.1517,83.0069,83.0166,60159.0
2021-10-13 12:05:00,86.01,86.1,85.93,86.01,23519.0,83.0262,83.1131,82.949,83.0262,23519.0
2021-10-13 12:10:00,85.97,86.13,85.88,86.02,36319.0,82.9876,83.1421,82.9007,83.0359,36319.0
2021-10-13 12:15:00,86.0,86.02,85.68,85.89,50412.0,83.0166,83.0359,82.7077,82.9104,50412.0
2021-10-13 12:20:00,85.9,85.97,85.82,85.94,38900.0,82.9201,82.9876,82.8428,82.9587,38900.0
2021-10-13 12:25:00,85.96,86.13,85.94,86.12,59010.0,82.978,83.1421,82.9587,83.1324,59010.0
2021-10-13 12:30:00,86.1,86.1,85.7,85.73,66543.0,83.1131,83.1131,82.727,82.7559,66543.0
2021-10-13 12:35:00,85.71,86.1,85.71,86.1,41170.0,82.7366,83.1131,82.7366,83.1131,41170.0
2021-10-13 12:40:00,86.12,86.37,86.1,86.34,81162.0,83.1324,83.3737,83.1131,83.3448,81162.0
2021-10-13 12:45:00,86.34,86.34,85.89,86.04,56942.0,83.3448,83.3448,82.9104,83.0552,56942.0
2021-10-13 12:50:00,86.03,86.07,85.83,86.03,37392.0,83.0455,83.0842,82.8525,83.0455,37392.0
2021-10-13 12:55:00,86.04,86.25,85.98,86.18,36734.0,83.0552,83.2579,82.9973,83.1903,36734.0
2021-10-13 13:00:00,86.17,86.28,86.09,86.22,38126.0,83.1807,83.2869,83.1035,83.229,38126.0
2021-10-13 13:05:00,86.21,86.37,86.07,86.11,53541.0,83.2193,83.3737,83.0842,83.1228,53541.0
2021-10-13 13:10:00,86.14,86.32,86.1,86.18,49716.0,83.1517,83.3255,83.1131,83.1903,49716.0
2021-10-13 13:15:00,86.18,86.28,86.1,86.27,21086.0,83.1903,83.2869,83.1131,83.2772,21086.0
2021-10-13 13:20:00,86.26,86.27,86.11,86.24,18465.0,83.2676,83.2772,83.1228,83.2483,18465.0
2021-10-13 13:25:00,86.24,86.48,86.22,86.44,107391.0,83.2483,83.4799,83.229,83.4413,107391.0
2021-10-13 13:30:00,86.38,86.54,86.38,86.47,40589.0,83.3834,83.5378,83.3834,83.4703,40589.0
2021-10-13 13:35:00,86.44,86.65,86.43,86.57,59322.0,83.4413,83.644,83.4317,83.5668,59322.0
2021-10-13 13:40:00,86.55,86.58,86.37,86.48,38286.0,83.5475,83.5765,83.3737,83.4799,38286.0
2021-10-13 13:45:00,86.47,86.48,86.36,86.42,32903.0,83.4703,83.4799,83.3641,83.422,32903.0
2021-10-13 13:50:00,86.44,86.62,86.43,86.62,33841.0,83.4413,83.6151,83.4317,83.6151,33841.0
2021-10-13 13:55:00,86.62,86.69,86.48,86.49,32406.0,83.6151,83.6826,83.4799,83.4896,32406.0
2021-10-13 14:00:00,86.49,87.1,86.24,86.31,195522.0,83.4896,84.0784,83.2483,83.3158,195522.0
2021-10-13 14:05:00,86.32,86.43,85.89,86.26,99664.0,83.3255,83.4317,82.9104,83.2676,99664.0
2021-10-13 14:10:00,86.2,86.62,85.88,86.59,55410.0,83.2096,83.6151,82.9007,83.5861,55410.0
2021-10-13 14:15:00,86.57,86.6,86.1,86.29,50398.0,83.5668,83.5958,83.1131,83.2965,50398.0
2021-10-13 14:20:00,86.36,86.6,86.33,86.51,46559.0,83.3641,83.5958,83.3351,83.5089,46559.0
2021-10-13 14:25:00,86.51,86.57,86.22,86.39,52338.0,83.5089,83.5668,83.229,83.3931,52338.0
2021-10-13 14:30:00,86.31,86.43,86.1,86.21,52913.0,83.3158,83.4317,83.1131,83.2193,52913.0
2021-10-13 14:35:00,86.25,86.31,86.12,86.15,33709.0,83.2579,83.3158,83.1324,83.1614,33709.0
2021-10-13 14:40:00,86.18,86.18,85.87,85.98,83509.0,83.1903,83.1903,82.8911,82.9973,83509.0
2021-10-13 14:45:00,85.99,86.02,85.78,85.97,56087.0,83.0069,83.0359,82.8042,82.9876,56087.0
2021-10-13 14:50:00,85.97,86.12,85.88,86.12,39546.0,82.9876,83.1324,82.9007,83.1324,39546.0
2021-10-13 14:55:00,86.09,86.31,86.09,86.29,49486.0,83.1035,83.3158,83.1035,83.2965,49486.0
2021-10-13 15:00:00,86.28,86.41,86.17,86.21,51184.0,83.2869,83.4124,83.1807,83.2193,51184.0
2021-10-13 15:05:00,86.2,86.74,86.08,86.73,137734.0,83.2096,83.7309,83.0938,83.7213,137734.0
2021-10-13 15:10:00,86.74,86.84,86.51,86.52,117780.0,83.7309,83.8274,83.5089,83.5185,117780.0
2021-10-13 15:15:00,86.52,86.73,86.44,86.61,79335.0,83.5185,83.7213,83.4413,83.6054,79335.0
2021-10-13 15:20:00,86.61,86.63,86.27,86.28,59387.0,83.6054,83.6247,83.2772,83.2869,59387.0
2021-10-13 15:25:00,86.25,86.28,86.03,86.11,61397.0,83.2579,83.2869,83.0455,83.1228,61397.0
2021-10-13 15:30:00,86.1,86.21,85.92,86.08,84569.0,83.1131,83.2193,82.9394,83.0938,84569.0
2021-10-13 15:35:00,86.08,86.49,86.07,86.42,81785.0,83.0938,83.4896,83.0842,83.422,81785.0
2021-10-13 15:40:00,86.42,86.53,86.34,86.36,69855.0,83.422,83.5282,83.3448,83.3641,69855.0
2021-10-13 15:45:00,86.34,86.76,86.29,86.71,76817.0,83.3448,83.7502,83.2965,83.702,76817.0
2021-10-13 15:50:00,86.7,87.03,86.68,86.86,125079.0,83.6923,84.0109,83.673,83.8467,125079.0
2021-10-13 15:55:00,86.87,87.05,86.77,87.02,180196.0,83.8564,84.0302,83.7599,84.0012,180196.0
2021-10-14 09:30:00,89.46,90.03,89.31,89.61,681044.0,86.3566,86.9068,86.2118,86.5013,681044.0
2021-10-14 09:35:00,89.59,89.79,89.05,89.1,472123.0,86.482,86.6751,85.9608,86.009,472123.0
2021-10-14 09:40:00,89.11,89.66,89.04,89.63,152361.0,86.0187,86.5496,85.9511,86.5207,152361.0
2021-10-14 09:45:00,89.63,90.47,89.63,90.02,590696.0,86.5207,87.3315,86.5207,86.8971,590696.0
2021-10-14 09:50:00,89.94,90.39,89.89,90.04,162892.0,86.8199,87.2543,86.7716,86.9164,162892.0
2021-10-14 09:55:00,90.08,90.36,89.85,90.2,92687.0,86.955,87.2253,86.733,87.0709,92687.0
2021-10-14 10:00:00,90.26,90.58,90.0,90.48,218221.0,87.1288,87.4377,86.8778,87.3412,218221.0
2021-10-14 10:05:00,90.5,90.58,90.21,90.55,117904.0,87.3605,87.4377,87.0805,87.4087,117904.0
2021-10-14 10:10:00,90.55,90.74,90.49,90.54,107246.0,87.4087,87.5921,87.3508,87.3991,107246.0
2021-10-14 10:15:00,90.57,90.6,90.35,90.53,63985.0,87.428,87.457,87.2157,87.3894,63985.0
2021-10-14 10:20:00,90.55,90.68,90.27,90.66,93043.0,87.4087,87.5342,87.1385,87.5149,93043.0
2021-10-14 10:25:00,90.64,90.68,90.27,90.29,42215.0,87.4956,87.5342,87.1385,87.1578,42215.0
2021-10-14 10:30:00,90.37,90.55,90.35,90.41,35673.0,87.235,87.4087,87.2157,87.2736,35673.0
2021-10-14 10:35:00,90.42,90.46,90.18,90.33,37710.0,87.2832,87.3219,87.0516,87.1964,37710.0
2021-10-14 10:40:00,90.35,90.39,90.17,90.32,31302.0,87.2157,87.2543,87.0419,87.1867,31302.0
2021-10-14 10:45:00,90.36,90.62,90.34,90.56,77954.0,87.2253,87.4763,87.206,87.4184,77954.0
2021-10-14 10:50:00,90.54,90.66,90.52,90.64,31966.0,87.3991,87.5149,87.3798,87.4956,31966.0
2021-10-14 10:55:00,90.64,90.67,90.5,90.56,38538.0,87.4956,87.5246,87.3605,87.4184,38538.0
2021-10-14 11:00:00,90.48,90.51,90.13,90.15,51551.0,87.3412,87.3701,87.0033,87.0226,51551.0
2021-10-14 11:05:00,90.14,90.22,89.97,89.98,53284.0,87.013,87.0902,86.8489,86.8585,53284.0
2021-10-14 11:10:00,89.98,90.17,89.9,90.04,50058.0,86.8585,87.0419,86.7813,86.9164,50058.0
2021-10-14 11:15:00,90.04,90.22,90.0,90.11,35882.0,86.9164,87.0902,86.8778,86.984,35882.0
2021-10-14 11:20:00,90.11,90.16,89.94,90.03,26057.0,86.984,87.0323,86.8199,86.9068,26057.0
2021-10-14 11:25:00,90.04,90.17,90.04,90.05,51175.0,86.9164,87.0419,86.9164,86.9261,51175.0
2021-10-14 11:30:00,90.04,90.26,90.02,90.17,61984.0,86.9164,87.1288,86.8971,87.0419,61984.0
2021-10-14 11:35:00,90.18,90.5,90.03,90.49,80533.0,87.0516,87.3605,86.9068,87.3508,80533.0
2021-10-14 11:40:00,90.5,90.55,90.41,90.48,41374.0,87.3605,87.4087,87.2736,87.3412,41374.0
2021-10-14 11:45:00,90.52,90.69,90.51,90.59,53473.0,87.3798,87.5439,87.3701,87.4474,53473.0
2021-10-14 11:50:00,90.62,90.7,90.49,90.56,34897.0,87.4763,87.5535,87.3508,87.4184,34897.0
2021-10-14 11:55:00,90.59,90.59,90.45,90.52,32881.0,87.4474,87.4474,87.3122,87.3798,32881.0
2021-10-14 12:00:00,90.54,90.6,90.5,90.52,28210.0,87.3991,87.457,87.3605,87.3798,28210.0
2021-10-14 12:05:00,90.53,90.53,90.33,90.51,139268.0,87.3894,87.3894,87.1964,87.3701,139268.0
2021-10-14 12:10:00,90.49,90.7,90.45,90.66,66897.0,87.3508,87.5535,87.3122,87.5149,66897.0
2021-10-14 12:15:00,90.65,90.67,90.46,90.53,37797.0,87.5053,87.5246,87.3219,87.3894,37797.0
2021-10-14 12:20:00,90.55,90.6,90.43,90.6,34742.0,87.4087,87.457,87.2929,87.457,34742.0
2021-10-14 12:25:00,90.6,90.81,90.58,90.72,92019.0,87.457,87.6597,87.4377,87.5728,92019.0
2021-10-14 12:30:00,90.74,90.84,90.55,90.57,62680.0,87.5921,87.6887,87.4087,87.428,62680.0
2021-10-14 12:35:00,90.55,90.65,90.53,90.53,21068.0,87.4087,87.5053,87.3894,87.3894,21068.0
2021-10-14 12:40:00,90.54,90.72,90.54,90.63,20462.0,87.3991,87.5728,87.3991,87.486,20462.0
2021-10-14 12:45:00,90.64,90.74,90.62,90.71,13225.0,87.4956,87.5921,87.4763,87.5632,13225.0
2021-10-14 12:50:00,90.72,90.92,90.71,90.92,75041.0,87.5728,87.7659,87.5632,87.7659,75041.0
2021-10-14 12:55:00,90.92,91.0,90.87,90.96,79193.0,87.7659,87.8431,87.7176,87.8045,79193.0
2021-10-14 13:00:00,90.97,91.01,90.65,90.65,121212.0,87.8142,87.8528,87.5053,87.5053,121212.0
2021-10-14 13:05:00,90.65,90.65,90.36,90.36,61646.0,87.5053,87.5053,87.2253,87.2253,61646.0
2021-10-14 13:10:00,90.36,90.52,90.36,90.41,33174.0,87.2253,87.3798,87.2253,87.2736,33174.0
2021-10-14 13:15:00,90.42,90.44,90.27,90.4,32636.0,87.2832,87.3026,87.1385,87.2639,32636.0
2021-10-14 13:20:00,90.38,90.42,90.29,90.37,17217.0,87.2446,87.2832,87.1578,87.235,17217.0
2021-10-14 13:25:00,90.36,90.52,90.36,90.52,43566.0,87.2253,87.3798,87.2253,87.3798,43566.0
2021-10-14 13:30:00,90.51,90.73,90.51,90.57,50656.0,87.3701,87.5825,87.3701,87.428,50656.0
2021-10-14 13:35:00,90.56,90.65,90.54,90.57,22678.0,87.4184,87.5053,87.3991,87.428,22678.0
2021-10-14 13:40:00,90.6,90.65,90.51,90.56,26408.0,87.457,87.5053,87.3701,87.4184,26408.0
2021-10-14 13:45:00,90.56,90.66,90.52,90.65,29774.0,87.4184,87.5149,87.3798,87.5053,29774.0
2021-10-14 13:50:00,90.69,90.69,90.57,90.63,10032.0,87.5439,87.5439,87.428,87.486,10032.0
2021-10-14 13:55:00,90.63,90.63,90.51,90.52,18061.0,87.486,87.486,87.3701,87.3798,18061.0
2021-10-14 14:00:00,90.5,90.63,90.4,90.46,21781.0,87.3605,87.486,87.2639,87.3219,21781.0
2021-10-14 14:05:00,90.47,90.48,90.39,90.45,13315.0,87.3315,87.3412,87.2543,87.3122,13315.0
2021-10-14 14:10:00,90.48,90.73,90.47,90.72,38899.0,87.3412,87.5825,87.3315,87.5728,38899.0
2021-10-14 14:15:00,90.73,90.79,90.68,90.78,12785.0,87.5825,87.6404,87.5342,87.6308,12785.0
2021-10-14 14:20:00,90.8,90.8,90.65,90.78,26715.0,87.6501,87.6501,87.5053,87.6308,26715.0
2021-10-14 14:25:00,90.79,90.89,90.77,90.86,20374.0,87.6404,87.7369,87.6211,87.708,20374.0
2021-10-14 14:30:00,90.85,90.86,90.67,90.82,18842.0,87.6983,87.708,87.5246,87.6694,18842.0
2021-10-14 14:35:00,90.86,90.93,90.8,90.83,21056.0,87.708,87.7756,87.6501,87.679,21056.0
2021-10-14 14:40:00,90.78,90.78,90.51,90.65,27675.0,87.6308,87.6308,87.3701,87.5053,27675.0
2021-10-14 14:45:00,90.67,90.72,90.61,90.67,9936.0,87.5246,87.5728,87.4667,87.5246,9936.0
2021-10-14 14:50:00,90.66,90.8,90.58,90.79,21710.0,87.5149,87.6501,87.4377,87.6404,21710.0
2021-10-14 14:55:00,90.81,90.85,90.76,90.81,61878.0,87.6597,87.6983,87.6115,87.6597,61878.0
2021-10-14 15:00:00,90.84,90.9,90.76,90.84,57753.0,87.6887,87.7466,87.6115,87.6887,57753.0
2021-10-14 15:05:00,90.85,90.95,90.63,90.65,36154.0,87.6983,87.7949,87.486,87.5053,36154.0
2021-10-14 15:10:00,90.63,90.63,90.44,90.5,46373.0,87.486,87.486,87.3026,87.3605,46373.0
2021-10-14 15:15:00,90.5,90.56,90.32,90.54,40664.0,87.3605,87.4184,87.1867,87.3991,40664.0
2021-10-14 15:20:00,90.55,90.6,90.33,90.33,56427.0,87.4087,87.457,87.1964,87.1964,56427.0
2021-10-14 15:25:00,90.35,90.53,90.26,90.35,45281.0,87.2157,87.3894,87.1288,87.2157,45281.0
2021-10-14 15:30:00,90.4,90.51,90.28,90.32,40181.0,87.2639,87.3701,87.1481,87.1867,40181.0
2021-10-14 15:35:00,90.35,90.38,89.87,90.09,109446.0,87.2157,87.2446,86.7523,86.9647,109446.0
2021-10-14 15:40:00,90.1,90.23,90.02,90.23,44893.0,86.9743,87.0998,86.8971,87.0998,44893.0
2021-10-14 15:45:00,90.21,90.35,90.16,90.28,54993.0,87.0805,87.2157,87.0323,87.1481,54993.0
2021-10-14 15:50:00,90.3,90.61,90.13,90.59,83606.0,87.1674,87.4667,87.0033,87.4474,83606.0
2021-10-14 15:55:00,90.5,90.83,90.35,90.77,149308.0,87.3605,87.679,87.2157,87.6211,149308.0
2021-10-15 09:30:00,93.13,93.9,93.13,93.36,479327.0,89.8992,90.6425,89.8992,90.1213,479327.0
2021-10-15 09:35:00,93.41,93.58,93.18,93.33,147246.0,90.1695,90.3336,89.9475,90.0923,147246.0
2021-10-15 09:40:00,93.37,93.6,92.93,93.18,135492.0,90.1309,90.3529,89.7062,89.9475,135492.0
2021-10-15 09:45:00,93.24,93.5,93.09,93.1,152939.0,90.0054,90.2564,89.8606,89.8703,152939.0
2021-10-15 09:50:00,93.15,93.69,93.05,93.24,188462.0,89.9185,90.4398,89.822,90.0054,188462.0
2021-10-15 09:55:00,93.22,93.73,93.17,93.63,101016.0,89.9861,90.4784,89.9378,90.3819,101016.0
2021-10-15 10:00:00,93.64,93.65,93.06,93.27,82734.0,90.3915,90.4012,89.8317,90.0344,82734.0
2021-10-15 10:05:00,93.27,93.54,93.24,93.3,77956.0,90.0344,90.295,90.0054,90.0633,77956.0
2021-10-15 10:10:00,93.29,93.51,93.2,93.22,70476.0,90.0537,90.2661,89.9668,89.9861,70476.0
2021-10-15 10:15:00,93.26,93.3,93.0,93.08,62361.0,90.0247,90.0633,89.7737,89.851,62361.0
2021-10-15 10:20:00,93.06,93.19,92.66,92.69,66173.0,89.8317,89.9572,89.4455,89.4745,66173.0
2021-10-15 10:25:00,92.69,92.81,92.13,92.15,117847.0,89.4745,89.5903,88.9339,88.9532,117847.0
2021-10-15 10:30:00,92.22,92.53,92.21,92.47,94716.0,89.0208,89.3201,89.0112,89.2621,94716.0
2021-10-15 10:35:00,92.45,92.64,92.38,92.62,41083.0,89.2428,89.4262,89.1753,89.4069,41083.0
2021-10-15 10:40:00,92.63,93.17,92.59,93.17,101882.0,89.4166,89.9378,89.378,89.9378,101882.0
2021-10-15 10:45:00,93.16,93.39,93.02,93.2,100064.0,89.9282,90.1502,89.7931,89.9668,100064.0
2021-10-15 10:50:00,93.24,93.45,93.02,93.02,54618.0,90.0054,90.2081,89.7931,89.7931,54618.0
2021-10-15 10:55:00,93.0,93.37,92.98,93.06,61356.0,89.7737,90.1309,89.7544,89.8317,61356.0
2021-10-15 11:00:00,93.14,93.21,92.61,92.67,39998.0,89.9089,89.9765,89.3973,89.4552,39998.0
2021-10-15 11:05:00,92.7,92.84,92.53,92.84,36923.0,89.4842,89.6193,89.3201,89.6193,36923.0
2021-10-15 11:10:00,92.85,93.02,92.66,92.86,55861.0,89.6289,89.7931,89.4455,89.6386,55861.0
2021-10-15 11:15:00,92.88,92.97,92.7,92.87,28887.0,89.6579,89.7448,89.4842,89.6483,28887.0
2021-10-15 11:20:00,92.89,93.08,92.57,92.64,51069.0,89.6676,89.851,89.3587,89.4262,51069.0
2021-10-15 11:25:00,92.64,92.8,92.57,92.71,39779.0,89.4262,89.5807,89.3587,89.4938,39779.0
2021-10-15 11:30:00,92.67,92.77,92.63,92.71,26576.0,89.4552,89.5517,89.4166,89.4938,26576.0
2021-10-15 11:35:00,92.7,92.88,92.66,92.68,41223.0,89.4842,89.6579,89.4455,89.4648,41223.0
2021-10-15 11:40:00,92.68,92.77,92.46,92.49,77654.0,89.4648,89.5517,89.2525,89.2814,77654.0
2021-10-15 11:45:00,92.5,92.74,92.4,92.66,39603.0,89.2911,89.5228,89.1946,89.4455,39603.0
2021-10-15 11:50:00,92.66,92.72,92.39,92.6,34885.0,89.4455,89.5035,89.1849,89.3876,34885.0
2021-10-15 11:55:00,92.57,92.62,92.29,92.29,32498.0,89.3587,89.4069,89.0884,89.0884,32498.0
2021-10-15 12:00:00,92.29,92.6,92.27,92.52,51149.0,89.0884,89.3876,89.0691,89.3104,51149.0
2021-10-15 12:05:00,92.52,92.55,92.35,92.39,41730.0,89.3104,89.3394,89.1463,89.1849,41730.0
2021-10-15 12:10:00,92.48,92.53,92.44,92.5,32951.0,89.2718,89.3201,89.2332,89.2911,32951.0
2021-10-15 12:15:00,92.51,92.6,92.37,92.4,22276.0,89.3007,89.3876,89.1656,89.1946,22276.0
2021-10-15 12:20:00,92.39,92.42,92.04,92.12,79819.0,89.1849,89.2139,88.847,88.9243,79819.0
2021-10-15 12:25:00,92.12,92.23,91.94,92.2,75872.0,88.9243,89.0305,88.7505,89.0015,75872.0
2021-10-15 12:30:00,92.24,92.24,91.86,91.87,45755.0,89.0401,89.0401,88.6733,88.6829,45755.0
2021-10-15 12:35:00,91.88,91.96,91.8,91.9,62827.0,88.6926,88.7698,88.6154,88.7119,62827.0
2021-10-15 12:40:00,91.93,92.22,91.86,92.22,29228.0,88.7409,89.0208,88.6733,89.0208,29228.0
2021-10-15 12:45:00,92.19,92.23,92.05,92.14,45007.0,88.9918,89.0305,88.8567,88.9436,45007.0
2021-10-15 12:50:00,92.13,92.19,92.09,92.13,16711.0,88.9339,88.9918,88.8953,88.9339,16711.0
2021-10-15 12:55:00,92.1,92.12,91.96,92.05,14083.0,88.905,88.9243,88.7698,88.8567,14083.0
2021-10-15 13:00:00,92.04,92.04,91.78,91.84,61174.0,88.847,88.847,88.5961,88.654,61174.0
2021-10-15 13:05:00,91.83,92.05,91.82,91.94,45473.0,88.6443,88.8567,88.6347,88.7505,45473.0
2021-10-15 13:10:00,91.97,91.99,91.78,91.78,10762.0,88.7795,88.7988,88.5961,88.5961,10762.0
2021-10-15 13:15:00,91.81,91.85,91.67,91.7,42812.0,88.625,88.6636,88.4899,88.5188,42812.0
2021-10-15 13:20:00,91.68,91.69,91.53,91.56,65770.0,88.4995,88.5092,88.3547,88.3837,65770.0
2021-10-15 13:25:00,91.55,91.65,91.38,91.4,72398.0,88.374,88.4706,88.2099,88.2293,72398.0
2021-10-15 13:30:00,91.41,91.79,91.36,91.74,114285.0,88.2389,88.6057,88.1906,88.5575,114285.0
2021-10-15 13:35:00,91.78,91.78,91.6,91.67,32567.0,88.5961,88.5961,88.4223,88.4899,32567.0
2021-10-15 13:40:00,91.65,91.96,91.64,91.96,34467.0,88.4706,88.7698,88.4609,88.7698,34467.0
2021-10-15 13:45:00,91.95,92.24,91.84,92.16,71130.0,88.7602,89.0401,88.654,88.9629,71130.0
2021-10-15 13:50:00,92.19,92.31,92.11,92.14,34538.0,88.9918,89.1077,88.9146,88.9436,34538.0
2021-10-15 13:55:00,92.14,92.15,92.03,92.07,24828.0,88.9436,88.9532,88.8374,88.876,24828.0
2021-10-15 14:00:00,92.1,92.2,92.0,92.11,15225.0,88.905,89.0015,88.8084,88.9146,15225.0
2021-10-15 14:05:00,92.1,92.14,91.88,92.04,32768.0,88.905,88.9436,88.6926,88.847,32768.0
2021-10-15 14:10:00,92.05,92.07,91.88,91.94,48471.0,88.8567,88.876,88.6926,88.7505,48471.0
2021-10-15 14:15:00,91.89,92.14,91.89,92.08,19045.0,88.7023,88.9436,88.7023,88.8857,19045.0
2021-10-15 14:20:00,92.13,92.39,92.1,92.35,52838.0,88.9339,89.1849,88.905,89.1463,52838.0
2021-10-15 14:25:00,92.31,92.41,92.27,92.28,21494.0,89.1077,89.2042,89.0691,89.0787,21494.0
2021-10-15 14:30:00,92.29,92.3,92.13,92.3,16297.0,89.0884,89.098,88.9339,89.098,16297.0
2021-10-15 14:35:00,92.29,92.48,92.22,92.47,27973.0,89.0884,89.2718,89.0208,89.2621,27973.0
2021-10-15 14:40:00,92.46,92.48,92.29,92.35,26829.0,89.2525,89.2718,89.0884,89.1463,26829.0
2021-10-15 14:45:00,92.31,92.32,92.05,92.08,22508.0,89.1077,89.1173,88.8567,88.8857,22508.0
2021-10-15 14:50:00,92.1,92.12,91.89,91.92,36347.0,88.905,88.9243,88.7023,88.7312,36347.0
2021-10-15 14:55:00,91.94,92.15,91.94,92.03,14946.0,88.7505,88.9532,88.7505,88.8374,14946.0
2021-10-15 15:00:00,92.01,92.12,91.57,91.59,71109.0,88.8181,88.9243,88.3934,88.4127,71109.0
2021-10-15 15:05:00,91.59,91.7,91.16,91.17,91832.0,88.4127,88.5188,87.9976,88.0072,91832.0
2021-10-15 15:10:00,91.16,91.28,91.06,91.16,67044.0,87.9976,88.1134,87.901,87.9976,67044.0
2021-10-15 15:15:00,91.13,91.43,91.09,91.14,98123.0,87.9686,88.2582,87.93,87.9783,98123.0
2021-10-15 15:20:00,91.17,91.18,90.84,90.92,104218.0,88.0072,88.0169,87.6887,87.7659,104218.0
2021-10-15 15:25:00,90.9,91.44,90.87,91.27,86956.0,87.7466,88.2679,87.7176,88.1038,86956.0
2021-10-15 15:30:00,91.19,91.24,90.97,91.0,34873.0,88.0265,88.0748,87.8142,87.8431,34873.0
2021-10-15 15:35:00,91.03,91.04,90.83,90.93,48470.0,87.8721,87.8817,87.679,87.7756,48470.0
2021-10-15 15:40:00,90.92,91.03,90.85,90.95,59623.0,87.7659,87.8721,87.6983,87.7949,59623.0
2021-10-15 15:45:00,90.9,91.04,90.59,90.6,87229.0,87.7466,87.8817,87.4474,87.457,87229.0
2021-10-15 15:50:00,90.64,90.64,90.09,90.1,162192.0,87.4956,87.4956,86.9647,86.9743,162192.0
2021-10-15 15:55:00,90.08,90.13,89.87,89.97,436181.0,86.955,87.0033,86.7523,86.8489,436181.0
2021-10-18 09:30:00,88.46,89.01,88.46,88.86,286695.0,85.3912,85.9222,85.3912,85.7774,286695.0
2021-10-18 09:35:00,88.88,88.92,88.29,88.57,118731.0,85.7967,85.8353,85.2271,85.4974,118731.0
2021-10-18 09:40:00,88.56,89.18,88.35,89.18,176346.0,85.4878,86.0863,85.2851,86.0863,176346.0
2021-10-18 09:45:00,89.17,89.65,89.13,89.56,148760.0,86.0766,86.54,86.038,86.4531,148760.0
2021-10-18 09:50:00,89.54,89.65,88.94,88.96,120000.0,86.4338,86.54,85.8546,85.8739,120000.0
2021-10-18 09:55:00,88.94,89.28,88.83,89.04,78266.0,85.8546,86.1828,85.7484,85.9511,78266.0
2021-10-18 10:00:00,89.1,89.55,88.95,89.51,103879.0,86.009,86.4434,85.8642,86.4048,103879.0
2021-10-18 10:05:00,89.49,89.6,89.35,89.6,56185.0,86.3855,86.4917,86.2504,86.4917,56185.0
2021-10-18 10:10:00,89.55,89.7,89.33,89.69,72908.0,86.4434,86.5882,86.2311,86.5786,72908.0
2021-10-18 10:15:00,89.61,89.73,89.52,89.72,58464.0,86.5013,86.6172,86.4145,86.6075,58464.0
2021-10-18 10:20:00,89.71,89.85,89.59,89.81,46614.0,86.5979,86.733,86.482,86.6944,46614.0
2021-10-18 10:25:00,89.77,89.9,89.7,89.81,45205.0,86.6558,86.7813,86.5882,86.6944,45205.0
2021-10-18 10:30:00,89.82,89.86,89.55,89.55,52123.0,86.7041,86.7427,86.4434,86.4434,52123.0
2021-10-18 10:35:00,89.57,89.73,89.44,89.72,35293.0,86.4627,86.6172,86.3372,86.6075,35293.0
2021-10-18 10:40:00,89.74,89.84,89.67,89.78,61800.0,86.6268,86.7234,86.5593,86.6655,61800.0
2021-10-18 10:45:00,89.78,89.79,89.46,89.65,41820.0,86.6655,86.6751,86.3566,86.54,41820.0
2021-10-18 10:50:00,89.66,89.66,89.22,89.31,44213.0,86.5496,86.5496,86.1249,86.2118,44213.0
2021-10-18 10:55:00,89.29,89.56,89.15,89.55,48671.0,86.1924,86.4531,86.0573,86.4434,48671.0
2021-10-18 11:00:00,89.56,89.59,89.42,89.55,72831.0,86.4531,86.482,86.3179,86.4434,72831.0
2021-10-18 11:05:00,89.56,89.7,89.47,89.49,31989.0,86.4531,86.5882,86.3662,86.3855,31989.0
2021-10-18 11:10:00,89.51,89.52,89.23,89.3,48052.0,86.4048,86.4145,86.1345,86.2021,48052.0
2021-10-18 11:15:00,89.3,89.67,89.24,89.64,45280.0,86.2021,86.5593,86.1442,86.5303,45280.0
2021-10-18 11:20:00,89.63,89.88,89.59,89.8,39580.0,86.5207,86.762,86.482,86.6848,39580.0
2021-10-18 11:25:00,89.83,89.83,89.36,89.37,30230.0,86.7137,86.7137,86.26,86.2697,30230.0
2021-10-18 11:30:00,89.36,89.62,89.28,89.6,26989.0,86.26,86.511,86.1828,86.4917,26989.0
2021-10-18 11:35:00,89.59,89.69,89.49,89.67,11699.0,86.482,86.5786,86.3855,86.5593,11699.0
2021-10-18 11:40:00,89.7,89.79,89.64,89.79,25966.0,86.5882,86.6751,86.5303,86.6751,25966.0
2021-10-18 11:45:00,89.8,90.12,89.8,90.1,79139.0,86.6848,86.9937,86.6848,86.9743,79139.0
2021-10-18 11:50:00,90.08,90.25,90.02,90.24,34848.0,86.955,87.1191,86.8971,87.1095,34848.0
2021-10-18 11:55:00,90.22,90.38,90.19,90.34,55028.0,87.0902,87.2446,87.0612,87.206,55028.0
2021-10-18 12:00:00,90.36,90.38,90.24,90.24,16034.0,87.2253,87.2446,87.1095,87.1095,16034.0
2021-10-18 12:05:00,90.22,90.43,90.21,90.36,28134.0,87.0902,87.2929,87.0805,87.2253,28134.0
2021-10-18 12:10:00,90.35,90.57,90.32,90.56,37012.0,87.2157,87.428,87.1867,87.4184,37012.0
2021-10-18 12:15:00,90.55,90.6,90.33,90.39,27855.0,87.4087,87.457,87.1964,87.2543,27855.0
2021-10-18 12:20:00,90.4,90.43,90.29,90.33,18372.0,87.2639,87.2929,87.1578,87.1964,18372.0
2021-10-18 12:25:00,90.34,90.35,90.07,90.13,25589.0,87.206,87.2157,86.9454,87.0033,25589.0
2021-10-18 12:30:00,90.14,90.28,90.02,90.23,25571.0,87.013,87.1481,86.8971,87.0998,25571.0
2021-10-18 12:35:00,90.22,90.28,90.1,90.15,36671.0,87.0902,87.1481,86.9743,87.0226,36671.0
2021-10-18 12:40:00,90.14,90.24,90.13,90.19,9438.0,87.013,87.1095,87.0033,87.0612,9438.0
2021-10-18 12:45:00,90.17,90.18,90.05,90.05,27010.0,87.0419,87.0516,86.9261,86.9261,27010.0
2021-10-18 12:50:00,90.03,90.05,89.8,89.85,37184.0,86.9068,86.9261,86.6848,86.733,37184.0
2021-10-18 12:55:00,89.94,90.01,89.84,89.97,27542.0,86.8199,86.8875,86.7234,86.8489,27542.0
2021-10-18 13:00:00,90.01,90.35,89.98,90.34,56675.0,86.8875,87.2157,86.8585,87.206,56675.0
2021-10-18 13:05:00,90.33,90.41,90.18,90.38,26284.0,87.1964,87.2736,87.0516,87.2446,26284.0
2021-10-18 13:10:00,90.39,90.49,90.32,90.49,22617.0,87.2543,87.3508,87.1867,87.3508,22617.0
2021-10-18 13:15:00,90.48,90.49,90.28,90.47,13384.0,87.3412,87.3508,87.1481,87.3315,13384.0
2021-10-18 13:20:00,90.47,90.52,90.29,90.33,19509.0,87.3315,87.3798,87.1578,87.1964,19509.0
2021-10-18 13:25:00,90.3,90.39,90.24,90.39,11226.0,87.1674,87.2543,87.1095,87.2543,11226.0
2021-10-18 13:30:00,90.34,90.34,90.15,90.17,7531.0,87.206,87.206,87.0226,87.0419,7531.0
2021-10-18 13:35:00,90.14,90.35,90.08,90.35,8376.0,87.013,87.2157,86.955,87.2157,8376.0
2021-10-18 13:40:00,90.27,90.27,90.03,90.19,20232.0,87.1385,87.1385,86.9068,87.0612,20232.0
2021-10-18 13:45:00,90.17,90.36,90.11,90.27,8399.0,87.0419,87.2253,86.984,87.1385,8399.0
2021-10-18 13:50:00,90.22,90.34,90.2,90.23,16490.0,87.0902,87.206,87.0709,87.0998,16490.0
2021-10-18 13:55:00,90.19,90.2,89.95,89.96,15780.0,87.0612,87.0709,86.8296,86.8392,15780.0
2021-10-18 14:00:00,90.01,90.02,89.69,89.69,76882.0,86.8875,86.8971,86.5786,86.5786,76882.0
2021-10-18 14:05:00,89.68,89.82,89.67,89.81,32120.0,86.5689,86.7041,86.5593,86.6944,32120.0
2021-10-18 14:10:00,89.84,89.86,89.7,89.84,11855.0,86.7234,86.7427,86.5882,86.7234,11855.0
2021-10-18 14:15:00,89.87,90.0,89.82,89.96,26282.0,86.7523,86.8778,86.7041,86.8392,26282.0
2021-10-18 14:20:00,89.96,90.02,89.87,90.0,33298.0,86.8392,86.8971,86.7523,86.8778,33298.0
2021-10-18 14:25:00,90.0,90.13,89.77,90.12,68946.0,86.8778,87.0033,86.6558,86.9937,68946.0
2021-10-18 14:30:00,90.11,90.21,89.96,90.07,36080.0,86.984,87.0805,86.8392,86.9454,36080.0
2021-10-18 14:35:00,90.01,90.03,89.68,89.76,28814.0,86.8875,86.9068,86.5689,86.6461,28814.0
2021-10-18 14:40:00,89.77,89.9,89.62,89.65,34419.0,86.6558,86.7813,86.511,86.54,34419.0
2021-10-18 14:45:00,89.61,89.73,89.51,89.64,40596.0,86.5013,86.6172,86.4048,86.5303,40596.0
2021-10-18 14:50:00,89.63,89.87,89.62,89.78,19734.0,86.5207,86.7523,86.511,86.6655,19734.0
2021-10-18 14:55:00,89.77,89.89,89.76,89.81,17788.0,86.6558,86.7716,86.6461,86.6944,17788.0
2021-10-18 15:00:00,89.8,89.83,89.69,89.79,21440.0,86.6848,86.7137,86.5786,86.6751,21440.0
2021-10-18 15:05:00,89.8,89.8,89.69,89.75,10469.0,86.6848,86.6848,86.5786,86.6365,10469.0
2021-10-18 15:10:00,89.75,90.02,89.67,89.7,43091.0,86.6365,86.8971,86.5593,86.5882,43091.0
2021-10-18 15:15:00,89.69,89.92,89.63,89.89,16647.0,86.5786,86.8006,86.5207,86.7716,16647.0
2021-10-18 15:20:00,89.91,90.15,89.87,90.09,60390.0,86.7909,87.0226,86.7523,86.9647,60390.0
2021-10-18 15:25:00,90.1,90.1,89.8,89.86,33395.0,86.9743,86.9743,86.6848,86.7427,33395.0
2021-10-18 15:30:00,89.84,89.92,89.75,89.86,14505.0,86.7234,86.8006,86.6365,86.7427,14505.0
2021-10-18 15:35:00,89.85,90.03,89.85,90.0,22289.0,86.733,86.9068,86.733,86.8778,22289.0
2021-10-18 15:40:00,90.0,90.07,89.74,89.74,38355.0,86.8778,86.9454,86.6268,86.6268,38355.0
2021-10-18 15:45:00,89.73,90.03,89.73,89.95,56281.0,86.6172,86.9068,86.6172,86.8296,56281.0
2021-10-18 15:50:00,89.98,90.12,89.84,90.02,66096.0,86.8585,86.9937,86.7234,86.8971,66096.0
2021-10-18 15:55:00,90.01,90.02,89.71,89.9,115868.0,86.8875,86.8971,86.5979,86.7813,115868.0
2021-10-19 09:30:00,90.97,91.16,90.24,90.5,259480.0,87.8142,87.9976,87.1095,87.3605,259480.0
2021-10-19 09:35:00,90.46,90.65,90.11,90.54,147121.0,87.3219,87.5053,86.984,87.3991,147121.0
2021-10-19 09:40:00,90.53,90.71,90.35,90.37,138316.0,87.3894,87.5632,87.2157,87.235,138316.0
2021-10-19 09:45:00,90.39,90.5,89.89,90.06,120104.0,87.2543,87.3605,86.7716,86.9357,120104.0
2021-10-19 09:50:00,90.1,90.39,89.89,90.01,90726.0,86.9743,87.2543,86.7716,86.8875,90726.0
2021-10-19 09:55:00,89.98,89.98,89.6,89.66,128045.0,86.8585,86.8585,86.4917,86.5496,128045.0
2021-10-19 10:00:00,89.66,90.01,89.43,90.0,149341.0,86.5496,86.8875,86.3276,86.8778,149341.0
2021-10-19 10:05:00,90.0,90.22,89.89,90.11,91950.0,86.8778,87.0902,86.7716,86.984,91950.0
2021-10-19 10:10:00,90.08,90.14,89.71,89.75,79858.0,86.955,87.013,86.5979,86.6365,79858.0
2021-10-19 10:15:00,89.77,90.21,89.72,90.14,67148.0,86.6558,87.0805,86.6075,87.013,67148.0
2021-10-19 10:20:00,90.15,90.15,89.81,89.91,41325.0,87.0226,87.0226,86.6944,86.7909,41325.0
2021-10-19 10:25:00,89.85,89.85,89.66,89.73,43818.0,86.733,86.733,86.5496,86.6172,43818.0
2021-10-19 10:30:00,89.72,89.76,89.36,89.61,97017.0,86.6075,86.6461,86.26,86.5013,97017.0
2021-10-19 10:35:00,89.61,89.7,89.41,89.5,58399.0,86.5013,86.5882,86.3083,86.3952,58399.0
2021-10-19 10:40:00,89.47,89.93,89.47,89.86,58970.0,86.3662,86.8102,86.3662,86.7427,58970.0
2021-10-19 10:45:00,89.85,90.13,89.84,90.03,63557.0,86.733,87.0033,86.7234,86.9068,63557.0
2021-10-19 10:50:00,90.06,90.09,89.91,90.02,42770.0,86.9357,86.9647,86.7909,86.8971,42770.0
2021-10-19 10:55:00,90.02,90.24,90.0,90.22,86707.0,86.8971,87.1095,86.8778,87.0902,86707.0
2021-10-19 11:00:00,90.24,90.5,90.14,90.49,93095.0,87.1095,87.3605,87.013,87.3508,93095.0
2021-10-19 11:05:00,90.49,90.67,90.39,90.57,68058.0,87.3508,87.5246,87.2543,87.428,68058.0
2021-10-19 11:10:00,90.58,90.68,90.57,90.66,64509.0,87.4377,87.5342,87.428,87.5149,64509.0
2021-10-19 11:15:00,90.66,90.89,90.64,90.78,67222.0,87.5149,87.7369,87.4956,87.6308,67222.0
2021-10-19 11:20:00,90.79,90.9,90.73,90.77,56051.0,87.6404,87.7466,87.5825,87.6211,56051.0
2021-10-19 11:25:00,90.78,90.91,90.68,90.89,37161.0,87.6308,87.7563,87.5342,87.7369,37161.0
2021-10-19 11:30:00,90.9,90.92,90.78,90.87,44646.0,87.7466,87.7659,87.6308,87.7176,44646.0
2021-10-19 11:35:00,90.85,91.32,90.84,91.32,159604.0,87.6983,88.152,87.6887,88.152,159604.0
2021-10-19 11:40:00,91.32,91.53,91.22,91.51,144413.0,88.152,88.3547,88.0555,88.3354,144413.0
2021-10-19 11:45:00,91.52,91.55,91.36,91.53,68250.0,88.3451,88.374,88.1906,88.3547,68250.0
2021-10-19 11:50:00,91.54,91.54,91.34,91.4,29624.0,88.3644,88.3644,88.1713,88.2293,29624.0
2021-10-19 11:55:00,91.38,91.52,91.34,91.44,28738.0,88.2099,88.3451,88.1713,88.2679,28738.0
2021-10-19 12:00:00,91.43,91.56,91.36,91.46,35820.0,88.2582,88.3837,88.1906,88.2872,35820.0
2021-10-19 12:05:00,91.47,91.52,91.39,91.47,40707.0,88.2968,88.3451,88.2196,88.2968,40707.0
2021-10-19 12:10:00,91.46,91.6,91.45,91.59,60250.0,88.2872,88.4223,88.2775,88.4127,60250.0
2021-10-19 12:15:00,91.57,91.66,91.43,91.45,38178.0,88.3934,88.4802,88.2582,88.2775,38178.0
2021-10-19 12:20:00,91.44,91.46,91.22,91.26,80833.0,88.2679,88.2872,88.0555,88.0941,80833.0
2021-10-19 12:25:00,91.26,91.36,91.23,91.35,35550.0,88.0941,88.1906,88.0651,88.181,35550.0
2021-10-19 12:30:00,91.36,91.46,91.31,91.33,22363.0,88.1906,88.2872,88.1424,88.1617,22363.0
2021-10-19 12:35:00,91.35,91.63,91.34,91.6,98160.0,88.181,88.4513,88.1713,88.4223,98160.0
2021-10-19 12:40:00,91.6,91.85,91.56,91.82,51731.0,88.4223,88.6636,88.3837,88.6347,51731.0
2021-10-19 12:45:00,91.82,91.82,91.66,91.74,33654.0,88.6347,88.6347,88.4802,88.5575,33654.0
2021-10-19 12:50:00,91.73,91.87,91.68,91.86,26914.0,88.5478,88.6829,88.4995,88.6733,26914.0
2021-10-19 12:55:00,91.86,91.98,91.85,91.97,98350.0,88.6733,88.7891,88.6636,88.7795,98350.0
2021-10-19 13:00:00,91.97,92.06,91.59,91.66,147436.0,88.7795,88.8664,88.4127,88.4802,147436.0
2021-10-19 13:05:00,91.64,91.64,91.46,91.58,49963.0,88.4609,88.4609,88.2872,88.403,49963.0
2021-10-19 13:10:00,91.58,91.59,91.48,91.59,26131.0,88.403,88.4127,88.3065,88.4127,26131.0
2021-10-19 13:15:00,91.56,91.66,91.46,91.47,23573.0,88.3837,88.4802,88.2872,88.2968,23573.0
2021-10-19 13:20:00,91.47,91.54,91.36,91.5,25493.0,88.2968,88.3644,88.1906,88.3258,25493.0
2021-10-19 13:25:00,91.47,91.5,91.32,91.4,14886.0,88.2968,88.3258,88.152,88.2293,14886.0
2021-10-19 13:30:00,91.42,91.6,91.36,91.6,26308.0,88.2486,88.4223,88.1906,88.4223,26308.0
2021-10-19 13:35:00,91.59,91.67,91.52,91.64,35775.0,88.4127,88.4899,88.3451,88.4609,35775.0
2021-10-19 13:40:00,91.65,91.66,91.45,91.5,14846.0,88.4706,88.4802,88.2775,88.3258,14846.0
2021-10-19 13:45:00,91.47,91.5,91.39,91.42,15941.0,88.2968,88.3258,88.2196,88.2486,15941.0
2021-10-19 13:50:00,91.44,91.55,91.41,91.55,16385.0,88.2679,88.374,88.2389,88.374,16385.0
2021-10-19 13:55:00,91.52,91.54,91.41,91.44,14137.0,88.3451,88.3644,88.2389,88.2679,14137.0
2021-10-19 14:00:00,91.42,91.48,91.38,91.42,25363.0,88.2486,88.3065,88.2099,88.2486,25363.0
2021-10-19 14:05:00,91.43,91.48,91.21,91.21,21395.0,88.2582,88.3065,88.0458,88.0458,21395.0
2021-10-19 14:10:00,91.22,91.31,91.22,91.27,17648.0,88.0555,88.1424,88.0555,88.1038,17648.0
2021-10-19 14:15:00,91.25,91.27,91.19,91.21,19114.0,88.0845,88.1038,88.0265,88.0458,19114.0
2021-10-19 14:20:00,91.16,91.16,90.9,90.96,50025.0,87.9976,87.9976,87.7466,87.8045,50025.0
2021-10-19 14:25:00,90.96,90.99,90.62,90.81,62803.0,87.8045,87.8335,87.4763,87.6597,62803.0
2021-10-19 14:30:00,90.79,90.79,90.2,90.4,205712.0,87.6404,87.6404,87.0709,87.2639,205712.0
2021-10-19 14:35:00,90.4,90.45,90.17,90.31,74033.0,87.2639,87.3122,87.0419,87.1771,74033.0
2021-10-19 14:40:00,90.31,90.45,90.16,90.44,53244.0,87.1771,87.3122,87.0323,87.3026,53244.0
2021-10-19 14:45:00,90.43,90.54,90.25,90.54,55392.0,87.2929,87.3991,87.1191,87.3991,55392.0
2021-10-19 14:50:00,90.55,90.74,90.5,90.72,75512.0,87.4087,87.5921,87.3605,87.5728,75512.0
2021-10-19 14:55:00,90.73,90.93,90.62,90.82,33604.0,87.5825,87.7756,87.4763,87.6694,33604.0
2021-10-19 15:00:00,90.82,91.04,90.76,91.02,45427.0,87.6694,87.8817,87.6115,87.8624,45427.0
2021-10-19 15:05:00,91.02,91.1,90.93,91.08,33363.0,87.8624,87.9397,87.7756,87.9204,33363.0
2021-10-19 15:10:00,91.07,91.08,90.7,90.79,59184.0,87.9107,87.9204,87.5535,87.6404,59184.0
2021-10-19 15:15:00,90.78,91.2,90.78,91.2,53958.0,87.6308,88.0362,87.6308,88.0362,53958.0
2021-10-19 15:20:00,91.22,91.24,90.73,90.73,41592.0,88.0555,88.0748,87.5825,87.5825,41592.0
2021-10-19 15:25:00,90.78,90.86,90.7,90.81,21460.0,87.6308,87.708,87.5535,87.6597,21460.0
2021-10-19 15:30:00,90.8,90.82,90.34,90.5,60452.0,87.6501,87.6694,87.206,87.3605,60452.0
2021-10-19 15:35:00,90.57,90.93,90.57,90.62,34963.0,87.428,87.7756,87.428,87.4763,34963.0
2021-10-19 15:40:00,90.6,90.61,90.35,90.4,27554.0,87.457,87.4667,87.2157,87.2639,27554.0
2021-10-19 15:45:00,90.41,90.68,90.37,90.6,36389.0,87.2736,87.5342,87.235,87.457,36389.0
2021-10-19 15:50:00,90.58,90.84,90.57,90.78,64082.0,87.4377,87.6887,87.428,87.6308,64082.0
2021-10-19 15:55:00,90.78,90.92,90.7,90.87,111962.0,87.6308,87.7659,87.5535,87.7176,111962.0
2021-10-20 09:30:00,91.03,91.09,90.4,90.58,241520.0,87.8721,87.93,87.2639,87.4377,241520.0
2021-10-20 09:35:00,90.55,90.65,89.99,90.04,125605.0,87.4087,87.5053,86.8682,86.9164,125605.0
2021-10-20 09:40:00,90.01,90.6,89.96,90.57,93513.0,86.8875,87.457,86.8392,87.428,93513.0
2021-10-20 09:45:00,90.53,90.84,90.37,90.83,150931.0,87.3894,87.6887,87.235,87.679,150931.0
2021-10-20 09:50:00,90.83,90.86,90.57,90.81,113372.0,87.679,87.708,87.428,87.6597,113372.0
2021-10-20 09:55:00,90.82,91.2,90.82,90.98,171314.0,87.6694,88.0362,87.6694,87.8238,171314.0
2021-10-20 10:00:00,90.9,91.0,90.72,90.96,87806.0,87.7466,87.8431,87.5728,87.8045,87806.0
2021-10-20 10:05:00,90.97,91.36,90.88,91.34,95087.0,87.8142,88.1906,87.7273,88.1713,95087.0
2021-10-20 10:10:00,91.33,91.91,91.3,91.84,170228.0,88.1617,88.7216,88.1327,88.654,170228.0
2021-10-20 10:15:00,91.9,92.18,91.71,92.1,121756.0,88.7119,88.9822,88.5285,88.905,121756.0
2021-10-20 10:20:00,92.09,92.21,91.95,92.12,89449.0,88.8953,89.0112,88.7602,88.9243,89449.0
2021-10-20 10:25:00,92.1,92.65,92.06,92.64,124744.0,88.905,89.4359,88.8664,89.4262,124744.0
2021-10-20 10:30:00,92.64,93.12,92.61,93.11,321340.0,89.4262,89.8896,89.3973,89.8799,321340.0
2021-10-20 10:35:00,93.08,93.25,92.99,93.11,165989.0,89.851,90.0151,89.7641,89.8799,165989.0
2021-10-20 10:40:00,93.11,93.29,92.97,93.15,83758.0,89.8799,90.0537,89.7448,89.9185,83758.0
2021-10-20 10:45:00,93.22,93.37,92.86,93.04,125606.0,89.9861,90.1309,89.6386,89.8124,125606.0
2021-10-20 10:50:00,93.08,93.25,92.76,92.78,87491.0,89.851,90.0151,89.5421,89.5614,87491.0
2021-10-20 10:55:00,92.81,92.93,92.48,92.49,59222.0,89.5903,89.7062,89.2718,89.2814,59222.0
2021-10-20 11:00:00,92.5,92.83,92.26,92.26,87400.0,89.2911,89.6096,89.0594,89.0594,87400.0
2021-10-20 11:05:00,92.3,92.76,92.29,92.76,76908.0,89.098,89.5421,89.0884,89.5421,76908.0
2021-10-20 11:10:00,92.78,92.89,92.51,92.69,64958.0,89.5614,89.6676,89.3007,89.4745,64958.0
2021-10-20 11:15:00,92.69,92.97,92.57,92.91,69527.0,89.4745,89.7448,89.3587,89.6869,69527.0
2021-10-20 11:20:00,92.9,93.08,92.4,92.55,67830.0,89.6772,89.851,89.1946,89.3394,67830.0
2021-10-20 11:25:00,92.54,92.74,92.54,92.63,26996.0,89.3297,89.5228,89.3297,89.4166,26996.0
2021-10-20 11:30:00,92.63,92.78,92.35,92.55,42350.0,89.4166,89.5614,89.1463,89.3394,42350.0
2021-10-20 11:35:00,92.6,92.78,92.6,92.6,18231.0,89.3876,89.5614,89.3876,89.3876,18231.0
2021-10-20 11:40:00,92.56,92.68,92.49,92.57,22032.0,89.349,89.4648,89.2814,89.3587,22032.0
2021-10-20 11:45:00,92.56,92.92,92.56,92.92,73613.0,89.349,89.6965,89.349,89.6965,73613.0
2021-10-20 11:50:00,92.91,93.27,92.88,92.98,93492.0,89.6869,90.0344,89.6579,89.7544,93492.0
2021-10-20 11:55:00,93.0,93.2,92.98,93.19,73755.0,89.7737,89.9668,89.7544,89.9572,73755.0
2021-10-20 12:00:00,93.19,93.39,93.12,93.31,75525.0,89.9572,90.1502,89.8896,90.073,75525.0
2021-10-20 12:05:00,93.33,93.38,93.06,93.06,31890.0,90.0923,90.1406,89.8317,89.8317,31890.0
2021-10-20 12:10:00,93.08,93.17,93.01,93.03,26084.0,89.851,89.9378,89.7834,89.8027,26084.0
2021-10-20 12:15:00,93.03,93.04,92.8,92.88,35388.0,89.8027,89.8124,89.5807,89.6579,35388.0
2021-10-20 12:20:00,92.84,93.15,92.82,93.13,28157.0,89.6193,89.9185,89.6,89.8992,28157.0
2021-10-20 12:25:00,93.1,93.19,92.93,93.02,39622.0,89.8703,89.9572,89.7062,89.7931,39622.0
2021-10-20 12:30:00,93.06,93.25,92.98,93.23,33851.0,89.8317,90.0151,89.7544,89.9958,33851.0
2021-10-20 12:35:00,93.23,93.31,93.03,93.29,45900.0,89.9958,90.073,89.8027,90.0537,45900.0
2021-10-20 12:40:00,93.29,93.38,93.14,93.18,38832.0,90.0537,90.1406,89.9089,89.9475,38832.0
2021-10-20 12:45:00,93.25,93.36,93.18,93.25,16298.0,90.0151,90.1213,89.9475,90.0151,16298.0
2021-10-20 12:50:00,93.24,93.24,93.1,93.17,29917.0,90.0054,90.0054,89.8703,89.9378,29917.0
2021-10-20 12:55:00,93.16,93.27,93.09,93.13,32749.0,89.9282,90.0344,89.8606,89.8992,32749.0
2021-10-20 13:00:00,93.12,93.19,92.75,92.75,61183.0,89.8896,89.9572,89.5324,89.5324,61183.0
2021-10-20 13:05:00,92.74,92.79,92.39,92.41,55261.0,89.5228,89.571,89.1849,89.2042,55261.0
2021-10-20 13:10:00,92.45,92.63,92.36,92.46,54587.0,89.2428,89.4166,89.1559,89.2525,54587.0
2021-10-20 13:15:00,92.44,92.58,92.2,92.23,87463.0,89.2332,89.3683,89.0015,89.0305,87463.0
2021-10-20 13:20:00,92.23,92.33,91.86,92.3,205991.0,89.0305,89.127,88.6733,89.098,205991.0
2021-10-20 13:25:00,92.25,92.64,92.24,92.55,128064.0,89.0498,89.4262,89.0401,89.3394,128064.0
2021-10-20 13:30:00,92.55,92.63,92.27,92.49,63743.0,89.3394,89.4166,89.0691,89.2814,63743.0
2021-10-20 13:35:00,92.48,92.81,92.45,92.54,70994.0,89.2718,89.5903,89.2428,89.3297,70994.0
2021-10-20 13:40:00,92.57,92.6,92.38,92.55,37512.0,89.3587,89.3876,89.1753,89.3394,37512.0
2021-10-20 13:45:00,92.5,92.6,92.32,92.42,36036.0,89.2911,89.3876,89.1173,89.2139,36036.0
2021-10-20 13:50:00,92.41,92.48,92.31,92.38,26739.0,89.2042,89.2718,89.1077,89.1753,26739.0
2021-10-20 13:55:00,92.36,92.45,92.22,92.45,46118.0,89.1559,89.2428,89.0208,89.2428,46118.0
2021-10-20 14:00:00,92.38,92.68,92.36,92.67,30862.0,89.1753,89.4648,89.1559,89.4552,30862.0
2021-10-20 14:05:00,92.66,92.7,92.53,92.64,41394.0,89.4455,89.4842,89.3201,89.4262,41394.0
2021-10-20 14:10:00,92.64,92.66,92.53,92.59,32913.0,89.4262,89.4455,89.3201,89.378,32913.0
2021-10-20 14:15:00,92.58,92.75,92.58,92.63,21906.0,89.3683,89.5324,89.3683,89.4166,21906.0
2021-10-20 14:20:00,92.61,92.74,92.47,92.5,19959.0,89.3973,89.5228,89.2621,89.2911,19959.0
2021-10-20 14:25:00,92.58,92.68,92.53,92.63,17496.0,89.3683,89.4648,89.3201,89.4166,17496.0
2021-10-20 14:30:00,92.63,92.8,92.59,92.71,26297.0,89.4166,89.5807,89.378,89.4938,26297.0
2021-10-20 14:35:00,92.7,92.7,92.51,92.52,23800.0,89.4842,89.4842,89.3007,89.3104,23800.0
2021-10-20 14:40:00,92.52,92.56,92.35,92.43,27277.0,89.3104,89.349,89.1463,89.2235,27277.0
2021-10-20 14:45:00,92.4,92.43,92.25,92.32,46953.0,89.1946,89.2235,89.0498,89.1173,46953.0
2021-10-20 14:50:00,92.32,92.61,92.3,92.59,86324.0,89.1173,89.3973,89.098,89.378,86324.0
2021-10-20 14:55:00,92.61,92.61,92.43,92.43,47415.0,89.3973,89.3973,89.2235,89.2235,47415.0
2021-10-20 15:00:00,92.43,92.54,92.35,92.43,48347.0,89.2235,89.3297,89.1463,89.2235,48347.0
2021-10-20 15:05:00,92.46,92.72,92.46,92.62,27303.0,89.2525,89.5035,89.2525,89.4069,27303.0
2021-10-20 15:10:00,92.59,92.6,92.38,92.38,23194.0,89.378,89.3876,89.1753,89.1753,23194.0
2021-10-20 15:15:00,92.4,92.42,92.13,92.17,33542.0,89.1946,89.2139,88.9339,88.9725,33542.0
2021-10-20 15:20:00,92.19,92.31,91.99,92.27,72403.0,88.9918,89.1077,88.7988,89.0691,72403.0
2021-10-20 15:25:00,92.33,92.48,92.25,92.27,77383.0,89.127,89.2718,89.0498,89.0691,77383.0
2021-10-20 15:30:00,92.28,92.51,92.2,92.51,79127.0,89.0787,89.3007,89.0015,89.3007,79127.0
2021-10-20 15:35:00,92.48,92.53,92.15,92.16,78640.0,89.2718,89.3201,88.9532,88.9629,78640.0
2021-10-20 15:40:00,92.22,92.44,92.2,92.3,44298.0,89.0208,89.2332,89.0015,89.098,44298.0
2021-10-20 15:45:00,92.32,92.48,92.17,92.28,257795.0,89.1173,89.2718,88.9725,89.0787,257795.0
2021-10-20 15:50:00,92.25,92.55,92.23,92.36,123350.0,89.0498,89.3394,89.0305,89.1559,123350.0
2021-10-20 15:55:00,92.37,92.65,92.24,92.63,142063.0,89.1656,89.4359,89.0401,89.4166,142063.0
2021-10-21 09:30:00,92.41,93.02,92.2,92.78,159876.0,89.2042,89.7931,89.0015,89.5614,159876.0
2021-10-21 09:35:00,92.77,93.31,92.65,93.05,138509.0,89.5517,90.073,89.4359,89.822,138509.0
2021-10-21 09:40:00,92.98,93.55,92.82,93.54,188416.0,89.7544,90.3047,89.6,90.295,188416.0
2021-10-21 09:45:00,93.52,93.74,93.22,93.65,206423.0,90.2757,90.4881,89.9861,90.4012,206423.0
2021-10-21 09:50:00,93.64,94.02,93.56,93.89,216221.0,90.3915,90.7584,90.3143,90.6329,216221.0
2021-10-21 09:55:00,93.87,94.11,93.75,94.0,130152.0,90.6136,90.8452,90.4977,90.7391,130152.0
2021-10-21 10:00:00,93.95,94.19,93.79,94.08,109511.0,90.6908,90.9225,90.5363,90.8163,109511.0
2021-10-21 10:05:00,94.06,94.64,93.97,94.48,203018.0,90.797,91.3569,90.7101,91.2024,203018.0
2021-10-21 10:10:00,94.49,94.65,94.18,94.27,110552.0,91.2121,91.3665,90.9128,90.9997,110552.0
2021-10-21 10:15:00,94.24,94.36,93.96,93.97,72796.0,90.9707,91.0866,90.7004,90.7101,72796.0
2021-10-21 10:20:00,93.94,94.1,93.68,93.96,234834.0,90.6811,90.8356,90.4302,90.7004,234834.0
2021-10-21 10:25:00,93.92,94.11,93.63,93.94,148798.0,90.6618,90.8452,90.3819,90.6811,148798.0
2021-10-21 10:30:00,93.94,94.35,93.92,94.33,107019.0,90.6811,91.0769,90.6618,91.0576,107019.0
2021-10-21 10:35:00,94.34,94.42,94.17,94.17,73929.0,91.0673,91.1445,90.9032,90.9032,73929.0
2021-10-21 10:40:00,94.16,94.23,94.06,94.06,37676.0,90.8935,90.9611,90.797,90.797,37676.0
2021-10-21 10:45:00,94.09,94.4,94.0,94.14,59796.0,90.8259,91.1252,90.7391,90.8742,59796.0
2021-10-21 10:50:00,94.16,94.16,93.51,93.51,118652.0,90.8935,90.8935,90.2661,90.2661,118652.0
2021-10-21 10:55:00,93.52,93.64,93.21,93.24,92581.0,90.2757,90.3915,89.9765,90.0054,92581.0
2021-10-21 11:00:00,93.24,93.36,93.03,93.07,89639.0,90.0054,90.1213,89.8027,89.8413,89639.0
2021-10-21 11:05:00,93.09,93.13,92.71,92.72,132038.0,89.8606,89.8992,89.4938,89.5035,132038.0
2021-10-21 11:10:00,92.74,93.08,92.67,93.04,86523.0,89.5228,89.851,89.4552,89.8124,86523.0
2021-10-21 11:15:00,93.01,93.02,92.65,92.68,66415.0,89.7834,89.7931,89.4359,89.4648,66415.0
2021-10-21 11:20:00,92.68,92.99,92.58,92.78,73138.0,89.4648,89.7641,89.3683,89.5614,73138.0
2021-10-21 11:25:00,92.74,92.74,92.03,92.12,143305.0,89.5228,89.5228,88.8374,88.9243,143305.0
2021-10-21 11:30:00,92.12,92.39,91.83,91.9,135405.0,88.9243,89.1849,88.6443,88.7119,135405.0
2021-10-21 11:35:00,91.92,92.07,91.73,92.07,66932.0,88.7312,88.876,88.5478,88.876,66932.0
2021-10-21 11:40:00,92.06,92.3,91.97,92.26,58990.0,88.8664,89.098,88.7795,89.0594,58990.0
2021-10-21 11:45:00,92.28,92.42,92.07,92.42,58250.0,89.0787,89.2139,88.876,89.2139,58250.0
2021-10-21 11:50:00,92.43,92.53,92.21,92.31,66564.0,89.2235,89.3201,89.0112,89.1077,66564.0
2021-10-21 11:55:00,92.34,92.35,92.22,92.3,30438.0,89.1366,89.1463,89.0208,89.098,30438.0
2021-10-21 12:00:00,92.3,92.6,92.3,92.55,58976.0,89.098,89.3876,89.098,89.3394,58976.0
2021-10-21 12:05:00,92.57,92.66,92.2,92.29,58317.0,89.3587,89.4455,89.0015,89.0884,58317.0
2021-10-21 12:10:00,92.3,92.52,92.25,92.5,27791.0,89.098,89.3104,89.0498,89.2911,27791.0
2021-10-21 12:15:00,92.5,92.53,92.31,92.41,15755.0,89.2911,89.3201,89.1077,89.2042,15755.0
2021-10-21 12:20:00,92.42,92.56,92.41,92.44,5265.0,89.2139,89.349,89.2042,89.2332,5265.0
2021-10-21 12:25:00,92.48,92.7,92.48,92.57,17175.0,89.2718,89.4842,89.2718,89.3587,17175.0
2021-10-21 12:30:00,92.58,92.64,92.51,92.58,17255.0,89.3683,89.4262,89.3007,89.3683,17255.0
2021-10-21 12:35:00,92.53,92.73,92.5,92.73,22562.0,89.3201,89.5131,89.2911,89.5131,22562.0
2021-10-21 12:40:00,92.75,92.83,92.67,92.67,38946.0,89.5324,89.6096,89.4552,89.4552,38946.0
2021-10-21 12:45:00,92.72,92.8,92.55,92.55,40323.0,89.5035,89.5807,89.3394,89.3394,40323.0
2021-10-21 12:50:00,92.56,92.68,92.49,92.66,22074.0,89.349,89.4648,89.2814,89.4455,22074.0
2021-10-21 12:55:00,92.66,92.7,92.54,92.67,14700.0,89.4455,89.4842,89.3297,89.4552,14700.0
2021-10-21 13:00:00,92.68,92.96,92.66,92.92,64423.0,89.4648,89.7351,89.4455,89.6965,64423.0
2021-10-21 13:05:00,92.92,93.03,92.85,93.0,59275.0,89.6965,89.8027,89.6289,89.7737,59275.0
2021-10-21 13:10:00,93.0,93.08,92.95,92.95,38729.0,89.7737,89.851,89.7255,89.7255,38729.0
2021-10-21 13:15:00,92.99,93.01,92.84,92.89,44126.0,89.7641,89.7834,89.6193,89.6676,44126.0
2021-10-21 13:20:00,92.93,93.1,92.93,93.0,40795.0,89.7062,89.8703,89.7062,89.7737,40795.0
2021-10-21 13:25:00,93.03,93.03,92.94,92.99,31765.0,89.8027,89.8027,89.7158,89.7641,31765.0
2021-10-21 13:30:00,92.96,93.0,92.92,92.92,24552.0,89.7351,89.7737,89.6965,89.6965,24552.0
2021-10-21 13:35:00,92.9,92.98,92.88,92.95,7626.0,89.6772,89.7544,89.6579,89.7255,7626.0
2021-10-21 13:40:00,92.95,92.95,92.64,92.64,40591.0,89.7255,89.7255,89.4262,89.4262,40591.0
2021-10-21 13:45:00,92.66,92.68,92.32,92.32,54357.0,89.4455,89.4648,89.1173,89.1173,54357.0
2021-10-21 13:50:00,92.32,92.35,91.96,91.98,66985.0,89.1173,89.1463,88.7698,88.7891,66985.0
2021-10-21 13:55:00,92.0,92.21,92.0,92.14,60551.0,88.8084,89.0112,88.8084,88.9436,60551.0
2021-10-21 14:00:00,92.18,92.63,92.18,92.63,137605.0,88.9822,89.4166,88.9822,89.4166,137605.0
2021-10-21 14:05:00,92.63,92.89,92.63,92.83,95343.0,89.4166,89.6676,89.4166,89.6096,95343.0
2021-10-21 14:10:00,92.81,92.93,92.73,92.93,105158.0,89.5903,89.7062,89.5131,89.7062,105158.0
2021-10-21 14:15:00,92.93,93.13,92.71,92.72,101606.0,89.7062,89.8992,89.4938,89.5035,101606.0
2021-10-21 14:20:00,92.72,92.89,92.43,92.53,76280.0,89.5035,89.6676,89.2235,89.3201,76280.0
2021-10-21 14:25:00,92.54,92.73,92.46,92.53,60813.0,89.3297,89.5131,89.2525,89.3201,60813.0
2021-10-21 14:30:00,92.52,92.58,92.34,92.4,32117.0,89.3104,89.3683,89.1366,89.1946,32117.0
2021-10-21 14:35:00,92.38,92.46,92.21,92.23,40284.0,89.1753,89.2525,89.0112,89.0305,40284.0
2021-10-21 14:40:00,92.23,92.38,92.12,92.23,38744.0,89.0305,89.1753,88.9243,89.0305,38744.0
2021-10-21 14:45:00,92.15,92.75,92.15,92.67,56567.0,88.9532,89.5324,88.9532,89.4552,56567.0
2021-10-21 14:50:00,92.66,92.78,92.61,92.73,33220.0,89.4455,89.5614,89.3973,89.5131,33220.0
2021-10-21 14:55:00,92.75,92.8,92.67,92.73,32941.0,89.5324,89.5807,89.4552,89.5131,32941.0
2021-10-21 15:00:00,92.8,93.13,92.73,93.06,71096.0,89.5807,89.8992,89.5131,89.8317,71096.0
2021-10-21 15:05:00,93.06,93.31,93.06,93.14,75606.0,89.8317,90.073,89.8317,89.9089,75606.0
2021-10-21 15:10:00,93.19,93.22,93.0,93.11,43015.0,89.9572,89.9861,89.7737,89.8799,43015.0
2021-10-21 15:15:00,93.12,93.39,93.01,93.22,46145.0,89.8896,90.1502,89.7834,89.9861,46145.0
2021-10-21 15:20:00,93.2,93.4,93.16,93.33,83753.0,89.9668,90.1599,89.9282,90.0923,83753.0
2021-10-21 15:25:00,93.34,93.4,93.26,93.31,45518.0,90.102,90.1599,90.0247,90.073,45518.0
2021-10-21 15:30:00,93.37,93.41,93.2,93.32,47299.0,90.1309,90.1695,89.9668,90.0826,47299.0
2021-10-21 15:35:00,93.31,93.41,93.04,93.06,31249.0,90.073,90.1695,89.8124,89.8317,31249.0
2021-10-21 15:40:00,93.06,93.16,92.98,93.15,50504.0,89.8317,89.9282,89.7544,89.9185,50504.0
2021-10-21 15:45:00,93.14,93.15,93.01,93.04,36604.0,89.9089,89.9185,89.7834,89.8124,36604.0
2021-10-21 15:50:00,93.05,93.1,92.86,93.1,54254.0,89.822,89.8703,89.6386,89.8703,54254.0
2021-10-21 15:55:00,93.09,93.45,93.07,93.35,116492.0,89.8606,90.2081,89.8413,90.1116,116492.0
2021-10-22 09:30:00,93.17,93.23,92.47,92.81,199848.0,89.9378,89.9958,89.2621,89.5903,199848.0
2021-10-22 09:35:00,92.77,92.86,92.57,92.84,74902.0,89.5517,89.6386,89.3587,89.6193,74902.0
2021-10-22 09:40:00,92.81,93.09,92.62,93.04,127740.0,89.5903,89.8606,89.4069,89.8124,127740.0
2021-10-22 09:45:00,93.04,93.41,92.53,92.68,223616.0,89.8124,90.1695,89.3201,89.4648,223616.0
2021-10-22 09:50:00,92.62,93.15,92.32,93.05,114734.0,89.4069,89.9185,89.1173,89.822,114734.0
2021-10-22 09:55:00,93.0,93.28,92.94,93.19,78252.0,89.7737,90.044,89.7158,89.9572,78252.0
2021-10-22 10:00:00,93.19,93.28,92.9,93.1,46150.0,89.9572,90.044,89.6772,89.8703,46150.0
2021-10-22 10:05:00,92.96,93.18,92.82,93.17,46753.0,89.7351,89.9475,89.6,89.9378,46753.0
2021-10-22 10:10:00,93.14,93.57,93.1,93.37,83090.0,89.9089,90.324,89.8703,90.1309,83090.0
2021-10-22 10:15:00,93.41,93.62,93.24,93.57,88552.0,90.1695,90.3722,90.0054,90.324,88552.0
2021-10-22 10:20:00,93.53,93.79,93.5,93.62,84166.0,90.2854,90.5363,90.2564,90.3722,84166.0
2021-10-22 10:25:00,93.63,93.84,93.57,93.75,79351.0,90.3819,90.5846,90.324,90.4977,79351.0
2021-10-22 10:30:00,93.76,93.9,93.49,93.56,109538.0,90.5074,90.6425,90.2467,90.3143,109538.0
2021-10-22 10:35:00,93.57,93.74,93.38,93.51,80457.0,90.324,90.4881,90.1406,90.2661,80457.0
2021-10-22 10:40:00,93.55,93.62,93.34,93.43,30230.0,90.3047,90.3722,90.102,90.1888,30230.0
2021-10-22 10:45:00,93.47,93.57,93.38,93.44,36395.0,90.2274,90.324,90.1406,90.1985,36395.0
2021-10-22 10:50:00,93.45,93.46,92.83,92.85,82029.0,90.2081,90.2178,89.6096,89.6289,82029.0
2021-10-22 10:55:00,92.88,93.07,92.82,92.94,53501.0,89.6579,89.8413,89.6,89.7158,53501.0
2021-10-22 11:00:00,92.92,93.62,92.9,93.53,87918.0,89.6965,90.3722,89.6772,90.2854,87918.0
2021-10-22 11:05:00,93.57,93.69,93.47,93.64,51763.0,90.324,90.4398,90.2274,90.3915,51763.0
2021-10-22 11:10:00,93.64,93.64,93.31,93.36,26065.0,90.3915,90.3915,90.073,90.1213,26065.0
2021-10-22 11:15:00,93.35,93.35,92.75,92.93,77577.0,90.1116,90.1116,89.5324,89.7062,77577.0
2021-10-22 11:20:00,92.91,92.91,92.21,92.28,137177.0,89.6869,89.6869,89.0112,89.0787,137177.0
2021-10-22 11:25:00,92.3,92.3,91.98,92.21,123730.0,89.098,89.098,88.7891,89.0112,123730.0
2021-10-22 11:30:00,92.17,92.18,91.75,91.96,116811.0,88.9725,88.9822,88.5671,88.7698,116811.0
2021-10-22 11:35:00,91.94,91.95,91.2,91.24,127715.0,88.7505,88.7602,88.0362,88.0748,127715.0
2021-10-22 11:40:00,91.3,91.41,90.75,91.11,223919.0,88.1327,88.2389,87.6018,87.9493,223919.0
2021-10-22 11:45:00,91.07,91.1,90.77,90.81,118673.0,87.9107,87.9397,87.6211,87.6597,118673.0
2021-10-22 11:50:00,90.82,91.1,90.61,91.08,108832.0,87.6694,87.9397,87.4667,87.9204,108832.0
2021-10-22 11:55:00,91.06,91.58,90.99,91.5,148084.0,87.901,88.403,87.8335,88.3258,148084.0
2021-10-22 12:00:00,91.47,91.75,91.12,91.7,136857.0,88.2968,88.5671,87.959,88.5188,136857.0
2021-10-22 12:05:00,91.7,91.8,91.49,91.79,63469.0,88.5188,88.6154,88.3161,88.6057,63469.0
2021-10-22 12:10:00,91.79,92.03,91.6,91.97,91235.0,88.6057,88.8374,88.4223,88.7795,91235.0
2021-10-22 12:15:00,91.92,92.01,91.62,91.93,77716.0,88.7312,88.8181,88.4416,88.7409,77716.0
2021-10-22 12:20:00,91.91,91.97,91.6,91.6,81648.0,88.7216,88.7795,88.4223,88.4223,81648.0
2021-10-22 12:25:00,91.62,92.02,91.61,91.91,33343.0,88.4416,88.8277,88.432,88.7216,33343.0
2021-10-22 12:30:00,91.93,92.11,91.92,92.1,35222.0,88.7409,88.9146,88.7312,88.905,35222.0
2021-10-22 12:35:00,92.11,92.23,92.05,92.19,39338.0,88.9146,89.0305,88.8567,88.9918,39338.0
2021-10-22 12:40:00,92.2,92.52,92.19,92.38,71438.0,89.0015,89.3104,88.9918,89.1753,71438.0
2021-10-22 12:45:00,92.38,92.65,92.3,92.54,40830.0,89.1753,89.4359,89.098,89.3297,40830.0
2021-10-22 12:50:00,92.54,92.65,92.3,92.55,35132.0,89.3297,89.4359,89.098,89.3394,35132.0
2021-10-22 12:55:00,92.57,92.6,92.29,92.29,34229.0,89.3587,89.3876,89.0884,89.0884,34229.0
2021-10-22 13:00:00,92.3,92.36,92.17,92.2,23974.0,89.098,89.1559,88.9725,89.0015,23974.0
2021-10-22 13:05:00,92.34,92.54,92.14,92.47,43120.0,89.1366,89.3297,88.9436,89.2621,43120.0
2021-10-22 13:10:00,92.5,92.52,92.25,92.41,15393.0,89.2911,89.3104,89.0498,89.2042,15393.0
2021-10-22 13:15:00,92.43,92.55,92.29,92.45,14618.0,89.2235,89.3394,89.0884,89.2428,14618.0
2021-10-22 13:20:00,92.45,92.51,92.32,92.47,12187.0,89.2428,89.3007,89.1173,89.2621,12187.0
2021-10-22 13:25:00,92.42,92.43,92.26,92.33,13340.0,89.2139,89.2235,89.0594,89.127,13340.0
2021-10-22 13:30:00,92.32,92.48,92.17,92.44,17365.0,89.1173,89.2718,88.9725,89.2332,17365.0
2021-10-22 13:35:00,92.43,92.57,92.34,92.55,23818.0,89.2235,89.3587,89.1366,89.3394,23818.0
2021-10-22 13:40:00,92.48,92.73,92.4,92.44,60987.0,89.2718,89.5131,89.1946,89.2332,60987.0
2021-10-22 13:45:00,92.43,92.52,92.4,92.4,13021.0,89.2235,89.3104,89.1946,89.1946,13021.0
2021-10-22 13:50:00,92.43,92.54,92.37,92.45,9578.0,89.2235,89.3297,89.1656,89.2428,9578.0
2021-10-22 13:55:00,92.5,92.54,92.09,92.09,48349.0,89.2911,89.3297,88.8953,88.8953,48349.0
2021-10-22 14:00:00,92.07,92.23,91.99,92.21,45942.0,88.876,89.0305,88.7988,89.0112,45942.0
2021-10-22 14:05:00,92.24,92.43,92.16,92.38,20976.0,89.0401,89.2235,88.9629,89.1753,20976.0
2021-10-22 14:10:00,92.41,92.52,92.39,92.43,36924.0,89.2042,89.3104,89.1849,89.2235,36924.0
2021-10-22 14:15:00,92.48,92.56,92.27,92.42,33385.0,89.2718,89.349,89.0691,89.2139,33385.0
2021-10-22 14:20:00,92.46,92.5,92.32,92.4,15392.0,89.2525,89.2911,89.1173,89.1946,15392.0
2021-10-22 14:25:00,92.45,92.66,92.45,92.65,38384.0,89.2428,89.4455,89.2428,89.4359,38384.0
2021-10-22 14:30:00,92.66,92.96,92.61,92.89,87263.0,89.4455,89.7351,89.3973,89.6676,87263.0
2021-10-22 14:35:00,92.92,93.1,92.8,92.82,56432.0,89.6965,89.8703,89.5807,89.6,56432.0
2021-10-22 14:40:00,92.84,92.9,92.68,92.72,26769.0,89.6193,89.6772,89.4648,89.5035,26769.0
2021-10-22 14:45:00,92.76,92.9,92.75,92.88,16174.0,89.5421,89.6772,89.5324,89.6579,16174.0
2021-10-22 14:50:00,92.88,92.95,92.57,92.74,49805.0,89.6579,89.7255,89.3587,89.5228,49805.0
2021-10-22 14:55:00,92.76,92.76,92.59,92.59,16088.0,89.5421,89.5421,89.378,89.378,16088.0
2021-10-22 15:00:00,92.59,92.62,92.26,92.35,44405.0,89.378,89.4069,89.0594,89.1463,44405.0
2021-10-22 15:05:00,92.34,92.6,92.34,92.47,25215.0,89.1366,89.3876,89.1366,89.2621,25215.0
2021-10-22 15:10:00,92.41,92.49,92.22,92.33,16110.0,89.2042,89.2814,89.0208,89.127,16110.0
2021-10-22 15:15:00,92.38,92.5,92.02,92.03,97970.0,89.1753,89.2911,88.8277,88.8374,97970.0
2021-10-22 15:20:00,92.05,92.37,91.99,92.25,46186.0,88.8567,89.1656,88.7988,89.0498,46186.0
2021-10-22 15:25:00,92.21,92.31,92.07,92.3,20628.0,89.0112,89.1077,88.876,89.098,20628.0
2021-10-22 15:30:00,92.29,92.85,92.29,92.74,49022.0,89.0884,89.6289,89.0884,89.5228,49022.0
2021-10-22 15:35:00,92.72,92.74,92.38,92.51,17803.0,89.5035,89.5228,89.1753,89.3007,17803.0
2021-10-22 15:40:00,92.46,92.6,92.31,92.31,70343.0,89.2525,89.3876,89.1077,89.1077,70343.0
2021-10-22 15:45:00,92.31,92.48,92.26,92.39,30236.0,89.1077,89.2718,89.0594,89.1849,30236.0
2021-10-22 15:50:00,92.42,92.7,92.27,92.67,87660.0,89.2139,89.4842,89.0691,89.4552,87660.0
2021-10-22 15:55:00,92.66,92.8,92.56,92.7,127651.0,89.4455,89.5807,89.349,89.4842,127651.0
2021-10-25 09:30:00,93.18,93.69,93.14,93.68,284201.0,89.9475,90.4398,89.9089,90.4302,284201.0
2021-10-25 09:35:00,93.67,94.16,93.32,93.35,194775.0,90.4205,90.8935,90.0826,90.1116,194775.0
2021-10-25 09:40:00,93.32,93.33,92.81,93.09,132214.0,90.0826,90.0923,89.5903,89.8606,132214.0
2021-10-25 09:45:00,93.08,93.27,92.54,92.92,106481.0,89.851,90.0344,89.3297,89.6965,106481.0
2021-10-25 09:50:00,92.83,93.41,92.66,93.41,112059.0,89.6096,90.1695,89.4455,90.1695,112059.0
2021-10-25 09:55:00,93.4,94.23,93.4,94.11,236708.0,90.1599,90.9611,90.1599,90.8452,236708.0
2021-10-25 10:00:00,94.16,94.6,94.15,94.47,218538.0,90.8935,91.3182,90.8839,91.1928,218538.0
2021-10-25 10:05:00,94.45,94.64,94.36,94.38,89239.0,91.1734,91.3569,91.0866,91.1059,89239.0
2021-10-25 10:10:00,94.42,94.56,94.33,94.5,37498.0,91.1445,91.2796,91.0576,91.2217,37498.0
2021-10-25 10:15:00,94.56,94.97,94.51,94.82,168805.0,91.2796,91.6754,91.2314,91.5306,168805.0
2021-10-25 10:20:00,94.83,94.88,94.58,94.73,50707.0,91.5403,91.5885,91.2989,91.4437,50707.0
2021-10-25 10:25:00,94.75,94.86,94.6,94.85,34213.0,91.463,91.5692,91.3182,91.5596,34213.0
2021-10-25 10:30:00,94.85,95.22,94.61,95.18,153916.0,91.5596,91.9167,91.3279,91.8781,153916.0
2021-10-25 10:35:00,95.18,95.26,94.83,95.0,57717.0,91.8781,91.9553,91.5403,91.7044,57717.0
2021-10-25 10:40:00,94.92,94.98,94.77,94.8,31595.0,91.6271,91.6851,91.4823,91.5113,31595.0
2021-10-25 10:45:00,94.8,95.07,94.73,95.04,27240.0,91.5113,91.7719,91.4437,91.743,27240.0
2021-10-25 10:50:00,95.05,95.11,94.93,95.07,44019.0,91.7526,91.8105,91.6368,91.7719,44019.0
2021-10-25 10:55:00,95.12,95.4,95.07,95.11,129988.0,91.8202,92.0905,91.7719,91.8105,129988.0
2021-10-25 11:00:00,95.11,95.11,94.88,95.02,57652.0,91.8105,91.8105,91.5885,91.7237,57652.0
2021-10-25 11:05:00,95.05,95.18,95.01,95.17,29412.0,91.7526,91.8781,91.714,91.8685,29412.0
2021-10-25 11:10:00,95.18,95.3,95.06,95.09,45213.0,91.8781,91.994,91.7623,91.7912,45213.0
2021-10-25 11:15:00,95.09,95.24,95.06,95.2,38816.0,91.7912,91.936,91.7623,91.8974,38816.0
2021-10-25 11:20:00,95.16,95.4,95.14,95.22,42772.0,91.8588,92.0905,91.8395,91.9167,42772.0
2021-10-25 11:25:00,95.2,95.28,95.02,95.27,26858.0,91.8974,91.9747,91.7237,91.965,26858.0
2021-10-25 11:30:00,95.28,95.41,95.12,95.32,61420.0,91.9747,92.1001,91.8202,92.0133,61420.0
2021-10-25 11:35:00,95.33,95.45,95.13,95.14,63482.0,92.0229,92.1388,91.8299,91.8395,63482.0
2021-10-25 11:40:00,95.17,95.51,95.14,95.48,72304.0,91.8685,92.1967,91.8395,92.1677,72304.0
2021-10-25 11:45:00,95.48,95.59,95.41,95.51,62885.0,92.1677,92.2739,92.1001,92.1967,62885.0
2021-10-25 11:50:00,95.46,95.82,95.39,95.44,165567.0,92.1484,92.4959,92.0808,92.1291,165567.0
2021-10-25 11:55:00,95.43,95.44,95.18,95.2,40106.0,92.1194,92.1291,91.8781,91.8974,40106.0
2021-10-25 12:00:00,95.18,95.48,95.1,95.47,77293.0,91.8781,92.1677,91.8009,92.1581,77293.0
2021-10-25 12:05:00,95.46,95.74,95.32,95.54,113291.0,92.1484,92.4187,92.0133,92.2256,113291.0
2021-10-25 12:10:00,95.54,95.57,95.06,95.09,45600.0,92.2256,92.2546,91.7623,91.7912,45600.0
2021-10-25 12:15:00,95.08,95.26,94.99,95.01,43927.0,91.7816,91.9553,91.6947,91.714,43927.0
2021-10-25 12:20:00,95.02,95.2,94.83,95.17,65698.0,91.7237,91.8974,91.5403,91.8685,65698.0
2021-10-25 12:25:00,95.16,95.32,95.12,95.32,52567.0,91.8588,92.0133,91.8202,92.0133,52567.0
2021-10-25 12:30:00,95.31,95.35,94.94,94.95,39347.0,92.0036,92.0422,91.6464,91.6561,39347.0
2021-10-25 12:35:00,94.93,94.93,94.57,94.65,63065.0,91.6368,91.6368,91.2893,91.3665,63065.0
2021-10-25 12:40:00,94.67,95.01,94.66,94.78,68931.0,91.3858,91.714,91.3762,91.492,68931.0
2021-10-25 12:45:00,94.81,95.06,94.66,95.0,49962.0,91.521,91.7623,91.3762,91.7044,49962.0
2021-10-25 12:50:00,94.91,94.91,94.7,94.74,13728.0,91.6175,91.6175,91.4148,91.4534,13728.0
2021-10-25 12:55:00,94.75,94.86,94.63,94.64,24066.0,91.463,91.5692,91.3472,91.3569,24066.0
2021-10-25 13:00:00,94.64,94.93,94.62,94.82,34270.0,91.3569,91.6368,91.3375,91.5306,34270.0
2021-10-25 13:05:00,94.82,95.08,94.7,95.06,39172.0,91.5306,91.7816,91.4148,91.7623,39172.0
2021-10-25 13:10:00,95.08,95.34,94.98,95.34,50017.0,91.7816,92.0326,91.6851,92.0326,50017.0
2021-10-25 13:15:00,95.28,95.29,95.13,95.26,24794.0,91.9747,91.9843,91.8299,91.9553,24794.0
2021-10-25 13:20:00,95.28,95.3,95.11,95.14,22496.0,91.9747,91.994,91.8105,91.8395,22496.0
2021-10-25 13:25:00,95.2,95.49,95.2,95.42,30981.0,91.8974,92.1774,91.8974,92.1098,30981.0
2021-10-25 13:30:00,95.44,95.47,95.19,95.2,16552.0,92.1291,92.1581,91.8878,91.8974,16552.0
2021-10-25 13:35:00,95.22,95.27,95.06,95.09,22684.0,91.9167,91.965,91.7623,91.7912,22684.0
2021-10-25 13:40:00,95.08,95.2,94.99,95.09,12280.0,91.7816,91.8974,91.6947,91.7912,12280.0
2021-10-25 13:45:00,95.05,95.23,95.04,95.21,10088.0,91.7526,91.9264,91.743,91.9071,10088.0
2021-10-25 13:50:00,95.23,95.25,95.14,95.2,15749.0,91.9264,91.9457,91.8395,91.8974,15749.0
2021-10-25 13:55:00,95.19,95.43,95.19,95.4,25531.0,91.8878,92.1194,91.8878,92.0905,25531.0
2021-10-25 14:00:00,95.38,95.44,95.28,95.37,19981.0,92.0712,92.1291,91.9747,92.0615,19981.0
2021-10-25 14:05:00,95.39,95.56,95.39,95.48,49020.0,92.0808,92.2449,92.0808,92.1677,49020.0
2021-10-25 14:10:00,95.5,95.61,95.39,95.52,25442.0,92.187,92.2932,92.0808,92.2063,25442.0
2021-10-25 14:15:00,95.53,95.68,95.38,95.5,29368.0,92.216,92.3608,92.0712,92.187,29368.0
2021-10-25 14:20:00,95.46,95.59,95.44,95.54,13765.0,92.1484,92.2739,92.1291,92.2256,13765.0
2021-10-25 14:25:00,95.56,95.59,95.44,95.54,10392.0,92.2449,92.2739,92.1291,92.2256,10392.0
2021-10-25 14:30:00,95.54,95.66,95.37,95.43,23860.0,92.2256,92.3415,92.0615,92.1194,23860.0
2021-10-25 14:35:00,95.42,95.42,95.12,95.17,15603.0,92.1098,92.1098,91.8202,91.8685,15603.0
2021-10-25 14:40:00,95.22,95.33,95.11,95.23,18676.0,91.9167,92.0229,91.8105,91.9264,18676.0
2021-10-25 14:45:00,95.2,95.38,95.18,95.38,14897.0,91.8974,92.0712,91.8781,92.0712,14897.0
2021-10-25 14:50:00,95.4,95.6,95.34,95.59,42733.0,92.0905,92.2835,92.0326,92.2739,42733.0
2021-10-25 14:55:00,95.6,95.73,95.47,95.54,58314.0,92.2835,92.409,92.1581,92.2256,58314.0
2021-10-25 15:00:00,95.53,95.62,95.38,95.58,17068.0,92.216,92.3029,92.0712,92.2642,17068.0
2021-10-25 15:05:00,95.61,95.67,95.46,95.49,15801.0,92.2932,92.3511,92.1484,92.1774,15801.0
2021-10-25 15:10:00,95.48,95.5,95.28,95.31,36384.0,92.1677,92.187,91.9747,92.0036,36384.0
2021-10-25 15:15:00,95.33,95.33,95.1,95.1,46887.0,92.0229,92.0229,91.8009,91.8009,46887.0
2021-10-25 15:20:00,95.11,95.3,95.07,95.14,19189.0,91.8105,91.994,91.7719,91.8395,19189.0
2021-10-25 15:25:00,95.12,95.33,95.11,95.33,35223.0,91.8202,92.0229,91.8105,92.0229,35223.0
2021-10-25 15:30:00,95.31,95.32,95.05,95.17,24053.0,92.0036,92.0133,91.7526,91.8685,24053.0
2021-10-25 15:35:00,95.23,95.34,95.11,95.16,31254.0,91.9264,92.0326,91.8105,91.8588,31254.0
2021-10-25 15:40:00,95.17,95.32,95.14,95.28,23869.0,91.8685,92.0133,91.8395,91.9747,23869.0
2021-10-25 15:45:00,95.28,95.36,95.11,95.22,48576.0,91.9747,92.0519,91.8105,91.9167,48576.0
2021-10-25 15:50:00,95.27,95.4,95.14,95.2,52454.0,91.965,92.0905,91.8395,91.8974,52454.0
2021-10-25 15:55:00,95.2,95.4,95.03,95.4,142221.0,91.8974,92.0905,91.7333,92.0905,142221.0
2021-10-26 09:30:00,95.91,95.99,94.43,94.48,252916.0,92.5828,92.66,91.1541,91.2024,252916.0
2021-10-26 09:35:00,94.41,94.75,94.3,94.3,206928.0,91.1348,91.463,91.0286,91.0286,206928.0
2021-10-26 09:40:00,94.28,94.71,94.12,94.48,174115.0,91.0093,91.4244,90.8549,91.2024,174115.0
2021-10-26 09:45:00,94.48,94.81,94.34,94.74,226700.0,91.2024,91.521,91.0673,91.4534,226700.0
2021-10-26 09:50:00,94.74,95.14,94.47,94.7,158483.0,91.4534,91.8395,91.1928,91.4148,158483.0
2021-10-26 09:55:00,94.73,95.12,94.62,94.88,93984.0,91.4437,91.8202,91.3375,91.5885,93984.0
2021-10-26 10:00:00,94.91,95.5,94.7,95.46,142863.0,91.6175,92.187,91.4148,92.1484,142863.0
2021-10-26 10:05:00,95.49,95.54,95.03,95.52,99217.0,92.1774,92.2256,91.7333,92.2063,99217.0
2021-10-26 10:10:00,95.53,96.1,95.47,96.06,260306.0,92.216,92.7662,92.1581,92.7276,260306.0
2021-10-26 10:15:00,96.01,96.19,95.73,95.86,92536.0,92.6793,92.8531,92.409,92.5345,92536.0
2021-10-26 10:20:00,95.84,95.98,95.59,95.97,67169.0,92.5152,92.6504,92.2739,92.6407,67169.0
2021-10-26 10:25:00,95.98,96.11,95.61,95.88,77191.0,92.6504,92.7759,92.2932,92.5538,77191.0
2021-10-26 10:30:00,95.79,96.01,95.36,96.0,90359.0,92.467,92.6793,92.0519,92.6697,90359.0
2021-10-26 10:35:00,96.02,96.33,95.96,96.05,136528.0,92.689,92.9882,92.6311,92.7179,136528.0
2021-10-26 10:40:00,96.06,96.21,95.67,96.03,110455.0,92.7276,92.8724,92.3511,92.6986,110455.0
2021-10-26 10:45:00,96.08,96.22,95.84,96.22,47645.0,92.7469,92.882,92.5152,92.882,47645.0
2021-10-26 10:50:00,96.25,96.49,96.16,96.48,136523.0,92.911,93.1427,92.8241,93.133,136523.0
2021-10-26 10:55:00,96.5,96.73,96.42,96.58,234256.0,93.1523,93.3743,93.0751,93.2296,234256.0
2021-10-26 11:00:00,96.6,96.63,96.08,96.1,91651.0,93.2489,93.2778,92.7469,92.7662,91651.0
2021-10-26 11:05:00,96.15,96.23,95.88,95.9,73360.0,92.8145,92.8917,92.5538,92.5731,73360.0
2021-10-26 11:10:00,95.98,96.24,95.85,96.01,48011.0,92.6504,92.9013,92.5249,92.6793,48011.0
2021-10-26 11:15:00,96.05,96.22,95.99,96.14,56494.0,92.7179,92.882,92.66,92.8048,56494.0
2021-10-26 11:20:00,96.18,96.22,95.86,95.88,39387.0,92.8434,92.882,92.5345,92.5538,39387.0
2021-10-26 11:25:00,95.89,96.24,95.88,96.23,67050.0,92.5635,92.9013,92.5538,92.8917,67050.0
2021-10-26 11:30:00,96.24,96.3,95.29,95.29,123973.0,92.9013,92.9593,91.9843,91.9843,123973.0
2021-10-26 11:35:00,95.28,96.07,95.17,96.04,80447.0,91.9747,92.7372,91.8685,92.7083,80447.0
2021-10-26 11:40:00,95.97,96.29,95.88,96.1,92835.0,92.6407,92.9496,92.5538,92.7662,92835.0
2021-10-26 11:45:00,96.13,96.13,95.6,95.61,34635.0,92.7952,92.7952,92.2835,92.2932,34635.0
2021-10-26 11:50:00,95.59,95.8,95.42,95.76,39188.0,92.2739,92.4766,92.1098,92.438,39188.0
2021-10-26 11:55:00,95.8,95.82,95.08,95.1,49252.0,92.4766,92.4959,91.7816,91.8009,49252.0
2021-10-26 12:00:00,95.08,95.16,94.51,94.6,134611.0,91.7816,91.8588,91.2314,91.3182,134611.0
2021-10-26 12:05:00,94.62,94.84,94.44,94.51,72104.0,91.3375,91.5499,91.1638,91.2314,72104.0
2021-10-26 12:10:00,94.51,94.93,94.46,94.93,57992.0,91.2314,91.6368,91.1831,91.6368,57992.0
2021-10-26 12:15:00,94.94,95.19,94.73,94.84,50958.0,91.6464,91.8878,91.4437,91.5499,50958.0
2021-10-26 12:20:00,94.88,94.99,94.67,94.99,37226.0,91.5885,91.6947,91.3858,91.6947,37226.0
2021-10-26 12:25:00,94.99,94.99,94.58,94.6,20621.0,91.6947,91.6947,91.2989,91.3182,20621.0
2021-10-26 12:30:00,94.61,94.84,94.46,94.66,55293.0,91.3279,91.5499,91.1831,91.3762,55293.0
2021-10-26 12:35:00,94.66,94.78,94.1,94.18,84172.0,91.3762,91.492,90.8356,90.9128,84172.0
2021-10-26 12:40:00,94.18,94.19,93.8,94.08,127978.0,90.9128,90.9225,90.546,90.8163,127978.0
2021-10-26 12:45:00,94.06,94.06,93.42,93.64,109655.0,90.797,90.797,90.1792,90.3915,109655.0
2021-10-26 12:50:00,93.65,94.12,93.65,93.99,46921.0,90.4012,90.8549,90.4012,90.7294,46921.0
2021-10-26 12:55:00,94.02,94.5,93.98,94.42,119810.0,90.7584,91.2217,90.7197,91.1445,119810.0
2021-10-26 13:00:00,94.34,94.34,94.08,94.17,43031.0,91.0673,91.0673,90.8163,90.9032,43031.0
2021-10-26 13:05:00,94.11,94.31,94.0,94.03,37757.0,90.8452,91.0383,90.7391,90.768,37757.0
2021-10-26 13:10:00,94.03,94.03,93.7,93.84,48612.0,90.768,90.768,90.4495,90.5846,48612.0
2021-10-26 13:15:00,93.78,93.94,93.68,93.85,32678.0,90.5267,90.6811,90.4302,90.5943,32678.0
2021-10-26 13:20:00,93.88,94.1,93.4,93.62,85553.0,90.6232,90.8356,90.1599,90.3722,85553.0
2021-10-26 13:25:00,93.6,93.96,93.38,93.73,62544.0,90.3529,90.7004,90.1406,90.4784,62544.0
2021-10-26 13:30:00,93.68,94.19,93.65,94.19,91977.0,90.4302,90.9225,90.4012,90.9225,91977.0
2021-10-26 13:35:00,94.16,94.25,94.03,94.03,46006.0,90.8935,90.9804,90.768,90.768,46006.0
2021-10-26 13:40:00,94.04,94.07,93.46,93.51,63184.0,90.7777,90.8066,90.2178,90.2661,63184.0
2021-10-26 13:45:00,93.6,93.88,93.5,93.74,55536.0,90.3529,90.6232,90.2564,90.4881,55536.0
2021-10-26 13:50:00,93.7,94.0,93.69,93.81,24404.0,90.4495,90.7391,90.4398,90.5556,24404.0
2021-10-26 13:55:00,93.84,93.99,93.6,93.84,26148.0,90.5846,90.7294,90.3529,90.5846,26148.0
2021-10-26 14:00:00,93.92,94.16,93.92,94.1,57090.0,90.6618,90.8935,90.6618,90.8356,57090.0
2021-10-26 14:05:00,94.16,94.16,93.92,94.08,27935.0,90.8935,90.8935,90.6618,90.8163,27935.0
2021-10-26 14:10:00,94.06,94.44,93.95,94.42,67173.0,90.797,91.1638,90.6908,91.1445,67173.0
2021-10-26 14:15:00,94.39,94.62,94.29,94.6,56662.0,91.1155,91.3375,91.019,91.3182,56662.0
2021-10-26 14:20:00,94.6,94.6,94.34,94.46,34810.0,91.3182,91.3182,91.0673,91.1831,34810.0
2021-10-26 14:25:00,94.49,94.53,94.24,94.34,44119.0,91.2121,91.2507,90.9707,91.0673,44119.0
2021-10-26 14:30:00,94.42,94.65,94.39,94.53,38759.0,91.1445,91.3665,91.1155,91.2507,38759.0
2021-10-26 14:35:00,94.6,94.67,94.36,94.36,29211.0,91.3182,91.3858,91.0866,91.0866,29211.0
2021-10-26 14:40:00,94.35,94.48,94.26,94.39,31034.0,91.0769,91.2024,90.99,91.1155,31034.0
2021-10-26 14:45:00,94.37,94.46,94.29,94.46,17070.0,91.0962,91.1831,91.019,91.1831,17070.0
2021-10-26 14:50:00,94.45,94.46,94.18,94.39,16603.0,91.1734,91.1831,90.9128,91.1155,16603.0
2021-10-26 14:55:00,94.39,94.64,94.38,94.59,19376.0,91.1155,91.3569,91.1059,91.3086,19376.0
2021-10-26 15:00:00,94.6,94.72,94.24,94.52,39917.0,91.3182,91.4341,90.9707,91.241,39917.0
2021-10-26 15:05:00,94.48,94.58,94.41,94.41,19638.0,91.2024,91.2989,91.1348,91.1348,19638.0
2021-10-26 15:10:00,94.43,94.43,94.14,94.34,35093.0,91.1541,91.1541,90.8742,91.0673,35093.0
2021-10-26 15:15:00,94.3,94.41,94.18,94.19,22207.0,91.0286,91.1348,90.9128,90.9225,22207.0
2021-10-26 15:20:00,94.19,94.35,94.03,94.09,33830.0,90.9225,91.0769,90.768,90.8259,33830.0
2021-10-26 15:25:00,94.07,94.16,93.74,93.75,51756.0,90.8066,90.8935,90.4881,90.4977,51756.0
2021-10-26 15:30:00,93.84,94.08,93.82,94.04,31944.0,90.5846,90.8163,90.5653,90.7777,31944.0
2021-10-26 15:35:00,94.01,94.01,93.51,93.54,35313.0,90.7487,90.7487,90.2661,90.295,35313.0
2021-10-26 15:40:00,93.55,93.89,93.46,93.82,56756.0,90.3047,90.6329,90.2178,90.5653,56756.0
2021-10-26 15:45:00,93.8,94.05,93.65,93.66,33341.0,90.546,90.7873,90.4012,90.4109,33341.0
2021-10-26 15:50:00,93.6,93.65,93.36,93.52,52103.0,90.3529,90.4012,90.1213,90.2757,52103.0
2021-10-26 15:55:00,93.49,93.5,93.18,93.26,108353.0,90.2467,90.2564,89.9475,90.0247,108353.0
2021-10-27 09:30:00,92.32,92.69,91.46,91.69,358139.0,89.1173,89.4745,88.2872,88.5092,358139.0
2021-10-27 09:35:00,91.77,91.92,90.66,91.06,331113.0,88.5864,88.7312,87.5149,87.901,331113.0
2021-10-27 09:40:00,91.06,92.09,90.78,92.08,288227.0,87.901,88.8953,87.6308,88.8857,288227.0
2021-10-27 09:45:00,91.98,92.51,91.9,92.06,362825.0,88.7891,89.3007,88.7119,88.8664,362825.0
2021-10-27 09:50:00,92.05,92.24,91.69,92.05,206325.0,88.8567,89.0401,88.5092,88.8567,206325.0
2021-10-27 09:55:00,92.05,92.39,91.8,92.3,113133.0,88.8567,89.1849,88.6154,89.098,113133.0
2021-10-27 10:00:00,92.34,92.6,91.93,92.11,180023.0,89.1366,89.3876,88.7409,88.9146,180023.0
2021-10-27 10:05:00,92.06,92.29,91.66,92.2,198456.0,88.8664,89.0884,88.4802,89.0015,198456.0
2021-10-27 10:10:00,92.22,92.52,92.15,92.21,76420.0,89.0208,89.3104,88.9532,89.0112,76420.0
2021-10-27 10:15:00,92.18,92.3,91.66,91.66,60036.0,88.9822,89.098,88.4802,88.4802,60036.0
2021-10-27 10:20:00,91.65,91.8,91.43,91.43,69371.0,88.4706,88.6154,88.2582,88.2582,69371.0
2021-10-27 10:25:00,91.43,91.48,90.68,90.75,117610.0,88.2582,88.3065,87.5342,87.6018,117610.0
2021-10-27 10:30:00,90.71,91.04,90.57,90.98,169610.0,87.5632,87.8817,87.428,87.8238,169610.0
2021-10-27 10:35:00,90.95,90.95,90.39,90.41,212280.0,87.7949,87.7949,87.2543,87.2736,212280.0
2021-10-27 10:40:00,90.44,90.51,90.0,90.17,263332.0,87.3026,87.3701,86.8778,87.0419,263332.0
2021-10-27 10:45:00,90.11,90.31,89.92,90.27,207357.0,86.984,87.1771,86.8006,87.1385,207357.0
2021-10-27 10:50:00,90.28,90.58,90.12,90.51,99764.0,87.1481,87.4377,86.9937,87.3701,99764.0
2021-10-27 10:55:00,90.52,90.66,89.99,90.43,122522.0,87.3798,87.5149,86.8682,87.2929,122522.0
2021-10-27 11:00:00,90.41,91.0,90.36,90.93,159917.0,87.2736,87.8431,87.2253,87.7756,159917.0
2021-10-27 11:05:00,90.94,91.12,90.81,90.99,110542.0,87.7852,87.959,87.6597,87.8335,110542.0
2021-10-27 11:10:00,90.98,91.27,90.79,91.21,126777.0,87.8238,88.1038,87.6404,88.0458,126777.0
2021-10-27 11:15:00,91.17,91.28,90.92,91.01,52324.0,88.0072,88.1134,87.7659,87.8528,52324.0
2021-10-27 11:20:00,90.98,91.02,90.5,90.51,69654.0,87.8238,87.8624,87.3605,87.3701,69654.0
2021-10-27 11:25:00,90.53,90.7,90.42,90.64,49287.0,87.3894,87.5535,87.2832,87.4956,49287.0
2021-10-27 11:30:00,90.64,90.97,90.54,90.74,70323.0,87.4956,87.8142,87.3991,87.5921,70323.0
2021-10-27 11:35:00,90.74,90.91,90.53,90.83,40634.0,87.5921,87.7563,87.3894,87.679,40634.0
2021-10-27 11:40:00,90.88,91.21,90.76,90.91,54493.0,87.7273,88.0458,87.6115,87.7563,54493.0
2021-10-27 11:45:00,90.92,91.03,90.61,90.61,44302.0,87.7659,87.8721,87.4667,87.4667,44302.0
2021-10-27 11:50:00,90.63,90.68,90.43,90.5,43329.0,87.486,87.5342,87.2929,87.3605,43329.0
2021-10-27 11:55:00,90.51,90.62,90.32,90.56,40387.0,87.3701,87.4763,87.1867,87.4184,40387.0
2021-10-27 12:00:00,90.6,90.65,90.2,90.3,55807.0,87.457,87.5053,87.0709,87.1674,55807.0
2021-10-27 12:05:00,90.3,90.72,90.18,90.64,62528.0,87.1674,87.5728,87.0516,87.4956,62528.0
2021-10-27 12:10:00,90.68,90.73,90.44,90.59,31310.0,87.5342,87.5825,87.3026,87.4474,31310.0
2021-10-27 12:15:00,90.63,90.67,90.32,90.5,22288.0,87.486,87.5246,87.1867,87.3605,22288.0
2021-10-27 12:20:00,90.54,90.63,90.3,90.35,24458.0,87.3991,87.486,87.1674,87.2157,24458.0
2021-10-27 12:25:00,90.33,90.43,90.25,90.37,21521.0,87.1964,87.2929,87.1191,87.235,21521.0
2021-10-27 12:30:00,90.33,90.33,90.02,90.03,65705.0,87.1964,87.1964,86.8971,86.9068,65705.0
2021-10-27 12:35:00,90.04,90.08,89.87,89.89,117118.0,86.9164,86.955,86.7523,86.7716,117118.0
2021-10-27 12:40:00,89.9,90.02,89.78,89.96,102131.0,86.7813,86.8971,86.6655,86.8392,102131.0
2021-10-27 12:45:00,89.97,90.15,89.9,90.15,79819.0,86.8489,87.0226,86.7813,87.0226,79819.0
2021-10-27 12:50:00,90.14,90.33,90.1,90.17,58326.0,87.013,87.1964,86.9743,87.0419,58326.0
2021-10-27 12:55:00,90.16,90.31,90.1,90.19,66517.0,87.0323,87.1771,86.9743,87.0612,66517.0
2021-10-27 13:00:00,90.18,90.28,90.04,90.13,58889.0,87.0516,87.1481,86.9164,87.0033,58889.0
2021-10-27 13:05:00,90.11,90.53,90.03,90.53,131863.0,86.984,87.3894,86.9068,87.3894,131863.0
2021-10-27 13:10:00,90.51,90.68,90.44,90.63,95098.0,87.3701,87.5342,87.3026,87.486,95098.0
2021-10-27 13:15:00,90.61,90.65,90.26,90.42,69919.0,87.4667,87.5053,87.1288,87.2832,69919.0
2021-10-27 13:20:00,90.4,90.55,90.34,90.52,47093.0,87.2639,87.4087,87.206,87.3798,47093.0
2021-10-27 13:25:00,90.52,90.54,90.38,90.43,31575.0,87.3798,87.3991,87.2446,87.2929,31575.0
2021-10-27 13:30:00,90.42,90.51,90.1,90.13,70665.0,87.2832,87.3701,86.9743,87.0033,70665.0
2021-10-27 13:35:00,90.11,90.21,89.99,90.18,78355.0,86.984,87.0805,86.8682,87.0516,78355.0
2021-10-27 13:40:00,90.2,90.46,90.18,90.4,73649.0,87.0709,87.3219,87.0516,87.2639,73649.0
2021-10-27 13:45:00,90.39,90.44,90.12,90.14,46192.0,87.2543,87.3026,86.9937,87.013,46192.0
2021-10-27 13:50:00,90.14,90.46,90.13,90.39,44461.0,87.013,87.3219,87.0033,87.2543,44461.0
2021-10-27 13:55:00,90.42,90.46,90.25,90.45,25709.0,87.2832,87.3219,87.1191,87.3122,25709.0
2021-10-27 14:00:00,90.46,90.46,90.27,90.36,41171.0,87.3219,87.3219,87.1385,87.2253,41171.0
2021-10-27 14:05:00,90.38,90.45,90.23,90.45,30171.0,87.2446,87.3122,87.0998,87.3122,30171.0
2021-10-27 14:10:00,90.44,90.64,90.44,90.57,99788.0,87.3026,87.4956,87.3026,87.428,99788.0
2021-10-27 14:15:00,90.56,90.56,90.33,90.42,37470.0,87.4184,87.4184,87.1964,87.2832,37470.0
2021-10-27 14:20:00,90.43,90.57,90.38,90.47,44581.0,87.2929,87.428,87.2446,87.3315,44581.0
2021-10-27 14:25:00,90.45,90.46,90.08,90.14,62366.0,87.3122,87.3219,86.955,87.013,62366.0
2021-10-27 14:30:00,90.14,90.23,89.98,90.07,80701.0,87.013,87.0998,86.8585,86.9454,80701.0
2021-10-27 14:35:00,90.08,90.1,89.94,90.02,45735.0,86.955,86.9743,86.8199,86.8971,45735.0
2021-10-27 14:40:00,90.01,90.14,89.87,89.92,36214.0,86.8875,87.013,86.7523,86.8006,36214.0
2021-10-27 14:45:00,89.9,90.04,89.88,89.95,38977.0,86.7813,86.9164,86.762,86.8296,38977.0
2021-10-27 14:50:00,89.95,90.07,89.9,89.91,39525.0,86.8296,86.9454,86.7813,86.7909,39525.0
2021-10-27 14:55:00,89.91,89.94,89.77,89.87,80592.0,86.7909,86.8199,86.6558,86.7523,80592.0
2021-10-27 15:00:00,89.83,89.88,89.55,89.56,96077.0,86.7137,86.762,86.4434,86.4531,96077.0
2021-10-27 15:05:00,89.57,89.64,89.11,89.11,169759.0,86.4627,86.5303,86.0187,86.0187,169759.0
2021-10-27 15:10:00,89.11,89.12,88.44,88.44,287206.0,86.0187,86.0283,85.3719,85.3719,287206.0
2021-10-27 15:15:00,88.45,88.67,88.17,88.2,186998.0,85.3816,85.594,85.1113,85.1403,186998.0
2021-10-27 15:20:00,88.21,89.23,88.07,89.2,226322.0,85.1499,86.1345,85.0148,86.1056,226322.0
2021-10-27 15:25:00,89.2,89.38,88.82,89.07,272726.0,86.1056,86.2793,85.7388,85.9801,272726.0
2021-10-27 15:30:00,89.07,89.13,88.65,89.04,146957.0,85.9801,86.038,85.5747,85.9511,146957.0
2021-10-27 15:35:00,89.03,89.44,88.94,89.39,121614.0,85.9415,86.3372,85.8546,86.289,121614.0
2021-10-27 15:40:00,89.37,89.47,89.19,89.25,64995.0,86.2697,86.3662,86.0959,86.1538,64995.0
2021-10-27 15:45:00,89.18,89.31,88.62,88.62,101895.0,86.0863,86.2118,85.5457,85.5457,101895.0
2021-10-27 15:50:00,88.6,88.6,88.18,88.2,160915.0,85.5264,85.5264,85.121,85.1403,160915.0
2021-10-27 15:55:00,88.25,88.36,87.9,87.94,310075.0,85.1885,85.2947,84.8507,84.8893,310075.0
2021-10-28 09:30:00,89.43,90.16,89.37,90.04,291332.0,86.3276,87.0323,86.2697,86.9164,291332.0
2021-10-28 09:35:00,90.02,90.55,89.99,90.49,247520.0,86.8971,87.4087,86.8682,87.3508,247520.0
2021-10-28 09:40:00,90.53,90.98,90.44,90.98,207670.0,87.3894,87.8238,87.3026,87.8238,207670.0
2021-10-28 09:45:00,90.95,91.36,90.78,91.34,224668.0,87.7949,88.1906,87.6308,88.1713,224668.0
2021-10-28 09:50:00,91.36,91.94,91.25,91.77,328366.0,88.1906,88.7505,88.0845,88.5864,328366.0
2021-10-28 09:55:00,91.81,92.07,91.52,91.53,255194.0,88.625,88.876,88.3451,88.3547,255194.0
2021-10-28 10:00:00,91.55,91.79,91.31,91.43,114058.0,88.374,88.6057,88.1424,88.2582,114058.0
2021-10-28 10:05:00,91.4,91.71,91.26,91.56,88325.0,88.2293,88.5285,88.0941,88.3837,88325.0
2021-10-28 10:10:00,91.6,91.83,91.31,91.74,112568.0,88.4223,88.6443,88.1424,88.5575,112568.0
2021-10-28 10:15:00,91.78,91.9,91.44,91.44,137474.0,88.5961,88.7119,88.2679,88.2679,137474.0
2021-10-28 10:20:00,91.45,91.86,91.43,91.8,67225.0,88.2775,88.6733,88.2582,88.6154,67225.0
2021-10-28 10:25:00,91.8,92.05,91.8,91.89,130620.0,88.6154,88.8567,88.6154,88.7023,130620.0
2021-10-28 10:30:00,91.93,92.02,91.58,91.72,131589.0,88.7409,88.8277,88.403,88.5382,131589.0
2021-10-28 10:35:00,91.72,91.89,91.62,91.86,45467.0,88.5382,88.7023,88.4416,88.6733,45467.0
2021-10-28 10:40:00,91.87,92.05,91.72,91.97,58857.0,88.6829,88.8567,88.5382,88.7795,58857.0
2021-10-28 10:45:00,91.96,92.43,91.79,91.79,229462.0,88.7698,89.2235,88.6057,88.6057,229462.0
2021-10-28 10:50:00,91.8,92.04,91.65,91.77,68040.0,88.6154,88.847,88.4706,88.5864,68040.0
2021-10-28 10:55:00,91.77,92.06,91.68,91.95,61525.0,88.5864,88.8664,88.4995,88.7602,61525.0
2021-10-28 11:00:00,91.98,92.11,91.9,92.0,39548.0,88.7891,88.9146,88.7119,88.8084,39548.0
2021-10-28 11:05:00,92.05,92.16,91.93,92.01,25875.0,88.8567,88.9629,88.7409,88.8181,25875.0
2021-10-28 11:10:00,92.05,92.16,91.76,91.8,50942.0,88.8567,88.9629,88.5768,88.6154,50942.0
2021-10-28 11:15:00,91.77,92.05,91.52,91.77,81916.0,88.5864,88.8567,88.3451,88.5864,81916.0
2021-10-28 11:20:00,91.82,92.02,91.81,91.86,49635.0,88.6347,88.8277,88.625,88.6733,49635.0
2021-10-28 11:25:00,91.91,91.93,91.48,91.58,91900.0,88.7216,88.7409,88.3065,88.403,91900.0
2021-10-28 11:30:00,91.58,91.87,91.55,91.85,49178.0,88.403,88.6829,88.374,88.6636,49178.0
2021-10-28 11:35:00,91.88,92.05,91.88,91.99,55339.0,88.6926,88.8567,88.6926,88.7988,55339.0
2021-10-28 11:40:00,92.02,92.08,91.87,92.01,25589.0,88.8277,88.8857,88.6829,88.8181,25589.0
2021-10-28 11:45:00,92.01,92.2,91.61,91.63,72836.0,88.8181,89.0015,88.432,88.4513,72836.0
2021-10-28 11:50:00,91.67,91.77,91.44,91.66,99277.0,88.4899,88.5864,88.2679,88.4802,99277.0
2021-10-28 11:55:00,91.67,91.67,91.51,91.56,19281.0,88.4899,88.4899,88.3354,88.3837,19281.0
2021-10-28 12:00:00,91.58,91.8,91.55,91.79,54918.0,88.403,88.6154,88.374,88.6057,54918.0
2021-10-28 12:05:00,91.82,92.11,91.8,91.99,70285.0,88.6347,88.9146,88.6154,88.7988,70285.0
2021-10-28 12:10:00,91.99,92.18,91.97,92.05,33381.0,88.7988,88.9822,88.7795,88.8567,33381.0
2021-10-28 12:15:00,92.1,92.34,92.0,92.34,47632.0,88.905,89.1366,88.8084,89.1366,47632.0
2021-10-28 12:20:00,92.35,92.56,92.32,92.45,81682.0,89.1463,89.349,89.1173,89.2428,81682.0
2021-10-28 12:25:00,92.47,92.47,91.91,91.95,58005.0,89.2621,89.2621,88.7216,88.7602,58005.0
2021-10-28 12:30:00,91.95,91.97,91.78,91.81,47803.0,88.7602,88.7795,88.5961,88.625,47803.0
2021-10-28 12:35:00,91.83,92.05,91.7,91.97,44781.0,88.6443,88.8567,88.5188,88.7795,44781.0
2021-10-28 12:40:00,91.96,91.96,91.77,91.92,27735.0,88.7698,88.7698,88.5864,88.7312,27735.0
2021-10-28 12:45:00,91.94,92.21,91.9,92.2,40641.0,88.7505,89.0112,88.7119,89.0015,40641.0
2021-10-28 12:50:00,92.2,92.31,92.09,92.2,24960.0,89.0015,89.1077,88.8953,89.0015,24960.0
2021-10-28 12:55:00,92.2,92.26,91.82,91.94,48585.0,89.0015,89.0594,88.6347,88.7505,48585.0
2021-10-28 13:00:00,91.98,92.43,91.98,92.37,47913.0,88.7891,89.2235,88.7891,89.1656,47913.0
2021-10-28 13:05:00,92.41,92.5,92.35,92.38,26543.0,89.2042,89.2911,89.1463,89.1753,26543.0
2021-10-28 13:10:00,92.4,92.47,92.3,92.39,42567.0,89.1946,89.2621,89.098,89.1849,42567.0
2021-10-28 13:15:00,92.37,92.46,92.25,92.27,26192.0,89.1656,89.2525,89.0498,89.0691,26192.0
2021-10-28 13:20:00,92.29,92.35,92.2,92.28,24992.0,89.0884,89.1463,89.0015,89.0787,24992.0
2021-10-28 13:25:00,92.27,92.41,92.25,92.37,18544.0,89.0691,89.2042,89.0498,89.1656,18544.0
2021-10-28 13:30:00,92.38,92.61,92.33,92.45,78113.0,89.1753,89.3973,89.127,89.2428,78113.0
2021-10-28 13:35:00,92.47,92.77,92.43,92.76,82687.0,89.2621,89.5517,89.2235,89.5421,82687.0
2021-10-28 13:40:00,92.76,92.83,92.59,92.73,39417.0,89.5421,89.6096,89.378,89.5131,39417.0
2021-10-28 13:45:00,92.74,92.76,92.59,92.63,12765.0,89.5228,89.5421,89.378,89.4166,12765.0
2021-10-28 13:50:00,92.66,92.78,92.61,92.7,37677.0,89.4455,89.5614,89.3973,89.4842,37677.0
2021-10-28 13:55:00,92.72,92.8,92.67,92.71,37213.0,89.5035,89.5807,89.4552,89.4938,37213.0
2021-10-28 14:00:00,92.72,92.98,92.72,92.8,85325.0,89.5035,89.7544,89.5035,89.5807,85325.0
2021-10-28 14:05:00,92.82,92.83,92.68,92.72,27124.0,89.6,89.6096,89.4648,89.5035,27124.0
2021-10-28 14:10:00,92.74,92.75,92.56,92.59,31439.0,89.5228,89.5324,89.349,89.378,31439.0
2021-10-28 14:15:00,92.61,92.88,92.56,92.87,41584.0,89.3973,89.6579,89.349,89.6483,41584.0
2021-10-28 14:20:00,92.87,92.98,92.77,92.87,56666.0,89.6483,89.7544,89.5517,89.6483,56666.0
2021-10-28 14:25:00,92.88,92.97,92.65,92.66,43274.0,89.6579,89.7448,89.4359,89.4455,43274.0
2021-10-28 14:30:00,92.67,92.83,92.63,92.8,29834.0,89.4552,89.6096,89.4166,89.5807,29834.0
2021-10-28 14:35:00,92.78,92.8,92.53,92.53,24998.0,89.5614,89.5807,89.3201,89.3201,24998.0
2021-10-28 14:40:00,92.56,92.6,92.38,92.44,74735.0,89.349,89.3876,89.1753,89.2332,74735.0
2021-10-28 14:45:00,92.44,92.66,92.43,92.65,19281.0,89.2332,89.4455,89.2235,89.4359,19281.0
2021-10-28 14:50:00,92.65,92.7,92.53,92.63,29162.0,89.4359,89.4842,89.3201,89.4166,29162.0
2021-10-28 14:55:00,92.61,92.63,92.46,92.51,29284.0,89.3973,89.4166,89.2525,89.3007,29284.0
2021-10-28 15:00:00,92.47,92.49,92.23,92.32,42844.0,89.2621,89.2814,89.0305,89.1173,42844.0
2021-10-28 15:05:00,92.34,92.56,92.27,92.54,29942.0,89.1366,89.349,89.0691,89.3297,29942.0
2021-10-28 15:10:00,92.52,92.66,92.4,92.43,34090.0,89.3104,89.4455,89.1946,89.2235,34090.0
2021-10-28 15:15:00,92.5,92.72,92.4,92.69,41408.0,89.2911,89.5035,89.1946,89.4745,41408.0
2021-10-28 15:20:00,92.69,92.75,92.39,92.46,35329.0,89.4745,89.5324,89.1849,89.2525,35329.0
2021-10-28 15:25:00,92.46,92.49,92.29,92.39,40563.0,89.2525,89.2814,89.0884,89.1849,40563.0
2021-10-28 15:30:00,92.48,92.73,92.38,92.5,34235.0,89.2718,89.5131,89.1753,89.2911,34235.0
2021-10-28 15:35:00,92.5,92.79,92.5,92.7,22576.0,89.2911,89.571,89.2911,89.4842,22576.0
2021-10-28 15:40:00,92.71,92.84,92.65,92.65,25074.0,89.4938,89.6193,89.4359,89.4359,25074.0
2021-10-28 15:45:00,92.64,92.95,92.59,92.87,64766.0,89.4262,89.7255,89.378,89.6483,64766.0
2021-10-28 15:50:00,92.9,93.25,92.9,93.18,227523.0,89.6772,90.0151,89.6772,89.9475,227523.0
2021-10-28 15:55:00,93.2,93.45,93.06,93.18,177149.0,89.9668,90.2081,89.8317,89.9475,177149.0
2021-10-29 09:30:00,92.86,93.26,92.55,93.11,275977.0,89.6386,90.0247,89.3394,89.8799,275977.0
2021-10-29 09:35:00,93.2,94.02,93.09,93.88,227582.0,89.9668,90.7584,89.8606,90.6232,227582.0
2021-10-29 09:40:00,93.86,93.86,93.31,93.45,79493.0,90.6039,90.6039,90.073,90.2081,79493.0
2021-10-29 09:45:00,93.44,93.6,93.11,93.33,78932.0,90.1985,90.3529,89.8799,90.0923,78932.0
2021-10-29 09:50:00,93.34,93.76,93.2,93.56,91865.0,90.102,90.5074,89.9668,90.3143,91865.0
2021-10-29 09:55:00,93.52,93.6,93.26,93.41,58025.0,90.2757,90.3529,90.0247,90.1695,58025.0
2021-10-29 10:00:00,93.3,93.66,93.22,93.62,55415.0,90.0633,90.4109,89.9861,90.3722,55415.0
2021-10-29 10:05:00,93.67,94.13,93.67,93.93,127632.0,90.4205,90.8645,90.4205,90.6715,127632.0
2021-10-29 10:10:00,93.96,93.97,93.12,93.17,103933.0,90.7004,90.7101,89.8896,89.9378,103933.0
2021-10-29 10:15:00,93.2,93.24,92.44,92.81,183950.0,89.9668,90.0054,89.2332,89.5903,183950.0
2021-10-29 10:20:00,92.8,93.11,92.72,92.74,97306.0,89.5807,89.8799,89.5035,89.5228,97306.0
2021-10-29 10:25:00,92.73,92.83,92.51,92.61,107841.0,89.5131,89.6096,89.3007,89.3973,107841.0
2021-10-29 10:30:00,92.62,92.94,92.57,92.88,66259.0,89.4069,89.7158,89.3587,89.6579,66259.0
2021-10-29 10:35:00,92.9,93.13,92.8,92.99,61314.0,89.6772,89.8992,89.5807,89.7641,61314.0
2021-10-29 10:40:00,93.02,93.13,92.9,93.05,26576.0,89.7931,89.8992,89.6772,89.822,26576.0
2021-10-29 10:45:00,93.06,93.54,93.04,93.51,112549.0,89.8317,90.295,89.8124,90.2661,112549.0
2021-10-29 10:50:00,93.54,93.75,93.3,93.31,78455.0,90.295,90.4977,90.0633,90.073,78455.0
2021-10-29 10:55:00,93.37,93.54,93.24,93.26,42734.0,90.1309,90.295,90.0054,90.0247,42734.0
2021-10-29 11:00:00,93.2,93.53,93.2,93.4,20018.0,89.9668,90.2854,89.9668,90.1599,20018.0
2021-10-29 11:05:00,93.44,93.72,93.41,93.7,42956.0,90.1985,90.4688,90.1695,90.4495,42956.0
2021-10-29 11:10:00,93.74,93.96,93.62,93.69,73441.0,90.4881,90.7004,90.3722,90.4398,73441.0
2021-10-29 11:15:00,93.74,93.82,93.58,93.68,29340.0,90.4881,90.5653,90.3336,90.4302,29340.0
2021-10-29 11:20:00,93.69,93.79,93.66,93.73,10595.0,90.4398,90.5363,90.4109,90.4784,10595.0
2021-10-29 11:25:00,93.71,93.76,93.45,93.48,31141.0,90.4591,90.5074,90.2081,90.2371,31141.0
2021-10-29 11:30:00,93.49,93.74,93.46,93.5,21195.0,90.2467,90.4881,90.2178,90.2564,21195.0
2021-10-29 11:35:00,93.49,93.61,93.4,93.54,33382.0,90.2467,90.3626,90.1599,90.295,33382.0
2021-10-29 11:40:00,93.59,93.61,93.0,93.04,71294.0,90.3433,90.3626,89.7737,89.8124,71294.0
2021-10-29 11:45:00,93.03,93.28,92.92,92.98,37954.0,89.8027,90.044,89.6965,89.7544,37954.0
2021-10-29 11:50:00,92.97,93.2,92.96,93.13,39990.0,89.7448,89.9668,89.7351,89.8992,39990.0
2021-10-29 11:55:00,93.09,93.29,93.09,93.1,35542.0,89.8606,90.0537,89.8606,89.8703,35542.0
2021-10-29 12:00:00,93.17,93.18,93.02,93.1,12040.0,89.9378,89.9475,89.7931,89.8703,12040.0
2021-10-29 12:05:00,93.1,93.21,92.89,93.15,40336.0,89.8703,89.9765,89.6676,89.9185,40336.0
2021-10-29 12:10:00,93.14,93.23,93.08,93.15,50446.0,89.9089,89.9958,89.851,89.9185,50446.0
2021-10-29 12:15:00,93.17,93.28,93.05,93.16,22789.0,89.9378,90.044,89.822,89.9282,22789.0
2021-10-29 12:20:00,93.15,93.42,92.96,93.27,53228.0,89.9185,90.1792,89.7351,90.0344,53228.0
2021-10-29 12:25:00,93.19,93.21,92.96,93.12,19101.0,89.9572,89.9765,89.7351,89.8896,19101.0
2021-10-29 12:30:00,93.11,93.15,92.81,92.81,45481.0,89.8799,89.9185,89.5903,89.5903,45481.0
2021-10-29 12:35:00,92.82,92.99,92.76,92.94,25505.0,89.6,89.7641,89.5421,89.7158,25505.0
2021-10-29 12:40:00,92.93,93.18,92.9,93.17,42172.0,89.7062,89.9475,89.6772,89.9378,42172.0
2021-10-29 12:45:00,93.19,93.29,93.13,93.14,25178.0,89.9572,90.0537,89.8992,89.9089,25178.0
2021-10-29 12:50:00,93.13,93.21,93.02,93.05,19338.0,89.8992,89.9765,89.7931,89.822,19338.0
2021-10-29 12:55:00,93.04,93.18,92.84,92.89,36212.0,89.8124,89.9475,89.6193,89.6676,36212.0
2021-10-29 13:00:00,92.9,93.0,92.78,92.95,20037.0,89.6772,89.7737,89.5614,89.7255,20037.0
2021-10-29 13:05:00,92.93,93.12,92.87,93.11,25050.0,89.7062,89.8896,89.6483,89.8799,25050.0
2021-10-29 13:10:00,93.12,93.2,93.05,93.06,26536.0,89.8896,89.9668,89.822,89.8317,26536.0
2021-10-29 13:15:00,93.0,93.08,92.95,93.03,23523.0,89.7737,89.851,89.7255,89.8027,23523.0
2021-10-29 13:20:00,92.99,92.99,92.88,92.91,16624.0,89.7641,89.7641,89.6579,89.6869,16624.0
2021-10-29 13:25:00,92.92,92.94,92.82,92.88,5139.0,89.6965,89.7158,89.6,89.6579,5139.0
2021-10-29 13:30:00,92.9,93.09,92.83,93.07,35117.0,89.6772,89.8606,89.6096,89.8413,35117.0
2021-10-29 13:35:00,93.08,93.26,93.0,93.23,56180.0,89.851,90.0247,89.7737,89.9958,56180.0
2021-10-29 13:40:00,93.26,93.39,93.14,93.37,23186.0,90.0247,90.1502,89.9089,90.1309,23186.0
2021-10-29 13:45:00,93.3,93.33,93.11,93.14,18524.0,90.0633,90.0923,89.8799,89.9089,18524.0
2021-10-29 13:50:00,93.13,93.28,93.1,93.18,22192.0,89.8992,90.044,89.8703,89.9475,22192.0
2021-10-29 13:55:00,93.19,93.27,93.07,93.13,18759.0,89.9572,90.0344,89.8413,89.8992,18759.0
2021-10-29 14:00:00,93.14,93.19,93.04,93.15,41784.0,89.9089,89.9572,89.8124,89.9185,41784.0
2021-10-29 14:05:00,93.16,93.17,93.03,93.03,16315.0,89.9282,89.9378,89.8027,89.8027,16315.0
2021-10-29 14:10:00,93.06,93.06,92.74,92.85,46635.0,89.8317,89.8317,89.5228,89.6289,46635.0
2021-10-29 14:15:00,92.81,92.82,92.64,92.72,46923.0,89.5903,89.6,89.4262,89.5035,46923.0
2021-10-29 14:20:00,92.76,92.8,92.4,92.44,64221.0,89.5421,89.5807,89.1946,89.2332,64221.0
2021-10-29 14:25:00,92.46,92.48,92.33,92.34,40428.0,89.2525,89.2718,89.127,89.1366,40428.0
2021-10-29 14:30:00,92.34,92.34,92.02,92.02,69849.0,89.1366,89.1366,88.8277,88.8277,69849.0
2021-10-29 14:35:00,92.16,92.49,92.15,92.36,62461.0,88.9629,89.2814,88.9532,89.1559,62461.0
2021-10-29 14:40:00,92.37,92.6,92.32,92.58,38432.0,89.1656,89.3876,89.1173,89.3683,38432.0
2021-10-29 14:45:00,92.58,92.62,92.28,92.4,20013.0,89.3683,89.4069,89.0787,89.1946,20013.0
2021-10-29 14:50:00,92.43,92.6,92.41,92.58,17298.0,89.2235,89.3876,89.2042,89.3683,17298.0
2021-10-29 14:55:00,92.6,92.64,92.48,92.54,14657.0,89.3876,89.4262,89.2718,89.3297,14657.0
2021-10-29 15:00:00,92.56,92.66,92.37,92.56,21767.0,89.349,89.4455,89.1656,89.349,21767.0
2021-10-29 15:05:00,92.55,92.74,92.47,92.56,19982.0,89.3394,89.5228,89.2621,89.349,19982.0
2021-10-29 15:10:00,92.6,92.65,92.35,92.42,15335.0,89.3876,89.4359,89.1463,89.2139,15335.0
2021-10-29 15:15:00,92.42,92.43,91.86,92.05,106401.0,89.2139,89.2235,88.6733,88.8567,106401.0
2021-10-29 15:20:00,92.06,92.3,91.87,92.11,58430.0,88.8664,89.098,88.6829,88.9146,58430.0
2021-10-29 15:25:00,92.14,92.63,92.1,92.6,56666.0,88.9436,89.4166,88.905,89.3876,56666.0
2021-10-29 15:30:00,92.58,92.82,92.56,92.8,28880.0,89.3683,89.6,89.349,89.5807,28880.0
2021-10-29 15:35:00,92.77,93.19,92.77,93.01,71028.0,89.5517,89.9572,89.5517,89.7834,71028.0
2021-10-29 15:40:00,93.04,93.31,93.04,93.28,66181.0,89.8124,90.073,89.8124,90.044,66181.0
2021-10-29 15:45:00,93.31,93.5,93.26,93.3,57750.0,90.073,90.2564,90.0247,90.0633,57750.0
2021-10-29 15:50:00,93.26,93.39,92.8,93.27,70291.0,90.0247,90.1502,89.5807,90.0344,70291.0
2021-10-29 15:55:00,93.24,93.47,93.1,93.3,166471.0,90.0054,90.2274,89.8703,90.0633,166471.0
2021-11-01 09:30:00,94.54,95.3,94.2,95.14,274947.0,91.2603,91.994,90.9321,91.8395,274947.0
2021-11-01 09:35:00,95.16,95.88,95.16,95.87,217983.0,91.8588,92.5538,91.8588,92.5442,217983.0
2021-11-01 09:40:00,95.86,96.7,95.85,96.67,325169.0,92.5345,93.3454,92.5249,93.3164,325169.0
2021-11-01 09:45:00,96.67,96.96,96.48,96.7,214044.0,93.3164,93.5964,93.133,93.3454,214044.0
2021-11-01 09:50:00,96.68,97.01,96.55,96.55,174118.0,93.3261,93.6446,93.2006,93.2006,174118.0
2021-11-01 09:55:00,96.57,96.99,96.55,96.7,100284.0,93.2199,93.6253,93.2006,93.3454,100284.0
2021-11-01 10:00:00,96.68,96.73,95.62,95.79,203696.0,93.3261,93.3743,92.3029,92.467,203696.0
2021-11-01 10:05:00,95.88,97.09,95.88,97.08,247716.0,92.5538,93.7219,92.5538,93.7122,247716.0
2021-11-01 10:10:00,97.07,97.28,96.98,97.27,148368.0,93.7026,93.9053,93.6157,93.8956,148368.0
2021-11-01 10:15:00,97.28,97.8,97.27,97.74,163552.0,93.9053,94.4072,93.8956,94.3493,163552.0
2021-11-01 10:20:00,97.8,98.08,97.41,97.47,238287.0,94.4072,94.6775,94.0308,94.0887,238287.0
2021-11-01 10:25:00,97.5,98.4,97.46,98.19,145792.0,94.1176,94.9864,94.079,94.7837,145792.0
2021-11-01 10:30:00,98.25,98.42,98.05,98.4,74424.0,94.8416,95.0057,94.6486,94.9864,74424.0
2021-11-01 10:35:00,98.38,98.44,97.92,98.13,54641.0,94.9671,95.025,94.5231,94.7258,54641.0
2021-11-01 10:40:00,98.12,98.41,98.09,98.22,52713.0,94.7161,94.9961,94.6872,94.8127,52713.0
2021-11-01 10:45:00,98.24,98.53,98.24,98.47,88132.0,94.832,95.1119,94.832,95.054,88132.0
2021-11-01 10:50:00,98.49,98.61,98.32,98.35,41422.0,95.0733,95.1891,94.9092,94.9381,41422.0
2021-11-01 10:55:00,98.31,98.47,98.01,98.34,82727.0,94.8995,95.054,94.6099,94.9285,82727.0
2021-11-01 11:00:00,98.36,99.03,98.3,99.01,167974.0,94.9478,95.5946,94.8899,95.5753,167974.0
2021-11-01 11:05:00,98.95,99.2,98.95,99.17,89910.0,95.5173,95.7587,95.5173,95.7297,89910.0
2021-11-01 11:10:00,99.07,99.19,98.94,98.95,83435.0,95.6332,95.749,95.5077,95.5173,83435.0
2021-11-01 11:15:00,98.96,99.18,98.93,99.07,33004.0,95.527,95.7394,95.498,95.6332,33004.0
2021-11-01 11:20:00,99.03,99.24,98.89,98.91,39290.0,95.5946,95.7973,95.4594,95.4787,39290.0
2021-11-01 11:25:00,98.91,99.02,98.83,99.0,38867.0,95.4787,95.5849,95.4015,95.5656,38867.0
2021-11-01 11:30:00,99.05,99.12,98.74,98.76,26593.0,95.6139,95.6814,95.3146,95.3339,26593.0
2021-11-01 11:35:00,98.77,98.83,98.43,98.78,50861.0,95.3436,95.4015,95.0154,95.3532,50861.0
2021-11-01 11:40:00,98.76,99.05,98.65,98.99,49931.0,95.3339,95.6139,95.2277,95.5559,49931.0
2021-11-01 11:45:00,98.94,99.12,98.9,99.02,23251.0,95.5077,95.6814,95.4691,95.5849,23251.0
2021-11-01 11:50:00,99.04,99.12,98.94,99.11,69451.0,95.6042,95.6814,95.5077,95.6718,69451.0
2021-11-01 11:55:00,99.07,99.3,99.07,99.27,36609.0,95.6332,95.8552,95.6332,95.8262,36609.0
2021-11-01 12:00:00,99.25,99.61,99.25,99.55,116371.0,95.8069,96.1544,95.8069,96.0965,116371.0
2021-11-01 12:05:00,99.61,99.73,99.49,99.69,62670.0,96.1544,96.2703,96.0386,96.2317,62670.0
2021-11-01 12:10:00,99.73,99.86,99.69,99.79,74745.0,96.2703,96.3958,96.2317,96.3282,74745.0
2021-11-01 12:15:00,99.79,99.84,99.57,99.7,22431.0,96.3282,96.3765,96.1158,96.2413,22431.0
2021-11-01 12:20:00,99.7,99.89,99.6,99.87,34277.0,96.2413,96.4247,96.1448,96.4054,34277.0
2021-11-01 12:25:00,99.86,99.88,99.65,99.72,21827.0,96.3958,96.4151,96.1931,96.2606,21827.0
2021-11-01 12:30:00,99.7,99.85,99.61,99.78,19491.0,96.2413,96.3861,96.1544,96.3185,19491.0
2021-11-01 12:35:00,99.71,100.0,99.71,99.97,82524.0,96.251,96.5309,96.251,96.502,82524.0
2021-11-01 12:40:00,99.99,100.05,99.92,100.05,115926.0,96.5213,96.5792,96.4537,96.5792,115926.0
2021-11-01 12:45:00,100.04,100.19,99.89,100.13,54073.0,96.5695,96.7143,96.4247,96.6564,54073.0
2021-11-01 12:50:00,100.1,100.4,100.08,100.39,101632.0,96.6274,96.917,96.6081,96.9074,101632.0
2021-11-01 12:55:00,100.39,100.63,100.37,100.39,112049.0,96.9074,97.1391,96.8881,96.9074,112049.0
2021-11-01 13:00:00,100.43,100.44,100.18,100.35,21097.0,96.946,96.9556,96.7047,96.8688,21097.0
2021-11-01 13:05:00,100.33,100.5,100.23,100.28,24415.0,96.8495,97.0136,96.7529,96.8012,24415.0
2021-11-01 13:10:00,100.3,100.32,100.11,100.28,49907.0,96.8205,96.8398,96.6371,96.8012,49907.0
2021-11-01 13:15:00,100.25,100.35,100.02,100.02,61705.0,96.7722,96.8688,96.5502,96.5502,61705.0
2021-11-01 13:20:00,100.01,100.08,99.63,99.64,50898.0,96.5406,96.6081,96.1737,96.1834,50898.0
2021-11-01 13:25:00,99.67,100.21,99.5,100.05,49240.0,96.2124,96.7336,96.0483,96.5792,49240.0
2021-11-01 13:30:00,100.06,100.23,100.01,100.21,31836.0,96.5888,96.7529,96.5406,96.7336,31836.0
2021-11-01 13:35:00,100.22,100.38,100.17,100.38,18486.0,96.7433,96.8977,96.695,96.8977,18486.0
2021-11-01 13:40:00,100.36,100.37,99.94,99.94,54702.0,96.8784,96.8881,96.473,96.473,54702.0
2021-11-01 13:45:00,99.94,100.17,99.87,100.08,11950.0,96.473,96.695,96.4054,96.6081,11950.0
2021-11-01 13:50:00,100.09,100.1,99.76,99.76,14583.0,96.6178,96.6274,96.2992,96.2992,14583.0
2021-11-01 13:55:00,99.79,99.98,99.7,99.85,27286.0,96.3282,96.5116,96.2413,96.3861,27286.0
2021-11-01 14:00:00,99.85,100.04,99.66,99.77,16364.0,96.3861,96.5695,96.2027,96.3089,16364.0
2021-11-01 14:05:00,99.77,99.83,99.37,99.63,57335.0,96.3089,96.3668,95.9228,96.1737,57335.0
2021-11-01 14:10:00,99.65,99.65,99.4,99.44,58909.0,96.1931,96.1931,95.9517,95.9903,58909.0
2021-11-01 14:15:00,99.4,99.45,98.86,99.06,125658.0,95.9517,96.0,95.4305,95.6235,125658.0
2021-11-01 14:20:00,99.06,99.44,99.01,99.43,33298.0,95.6235,95.9903,95.5753,95.9807,33298.0
2021-11-01 14:25:00,99.4,99.48,99.28,99.43,31537.0,95.9517,96.0289,95.8359,95.9807,31537.0
2021-11-01 14:30:00,99.39,99.68,99.25,99.56,38696.0,95.9421,96.222,95.8069,96.1062,38696.0
2021-11-01 14:35:00,99.52,99.75,99.34,99.34,50955.0,96.0676,96.2896,95.8938,95.8938,50955.0
2021-11-01 14:40:00,99.3,99.49,99.3,99.49,15799.0,95.8552,96.0386,95.8552,96.0386,15799.0
2021-11-01 14:45:00,99.46,99.84,99.42,99.84,48597.0,96.0096,96.3765,95.971,96.3765,48597.0
2021-11-01 14:50:00,99.82,99.82,99.34,99.43,40562.0,96.3572,96.3572,95.8938,95.9807,40562.0
2021-11-01 14:55:00,99.4,99.68,99.29,99.55,14701.0,95.9517,96.222,95.8455,96.0965,14701.0
2021-11-01 15:00:00,99.55,99.74,99.44,99.72,18001.0,96.0965,96.2799,95.9903,96.2606,18001.0
2021-11-01 15:05:00,99.8,99.99,99.8,99.93,47571.0,96.3378,96.5213,96.3378,96.4633,47571.0
2021-11-01 15:10:00,99.93,100.07,99.87,99.97,60006.0,96.4633,96.5985,96.4054,96.502,60006.0
2021-11-01 15:15:00,99.97,100.02,99.61,99.68,28367.0,96.502,96.5502,96.1544,96.222,28367.0
2021-11-01 15:20:00,99.68,99.8,99.36,99.72,49069.0,96.222,96.3378,95.9131,96.2606,49069.0
2021-11-01 15:25:00,99.69,99.94,99.66,99.83,49344.0,96.2317,96.473,96.2027,96.3668,49344.0
2021-11-01 15:30:00,99.84,100.16,99.83,100.08,81839.0,96.3765,96.6854,96.3668,96.6081,81839.0
2021-11-01 15:35:00,100.01,100.4,100.01,100.36,97993.0,96.5406,96.917,96.5406,96.8784,97993.0
2021-11-01 15:40:00,100.38,100.48,100.24,100.44,89219.0,96.8977,96.9943,96.7626,96.9556,89219.0
2021-11-01 15:45:00,100.48,100.5,100.25,100.33,68536.0,96.9943,97.0136,96.7722,96.8495,68536.0
2021-11-01 15:50:00,100.33,100.67,100.33,100.55,121570.0,96.8495,97.1777,96.8495,97.0618,121570.0
2021-11-01 15:55:00,100.56,100.59,100.35,100.42,204594.0,97.0715,97.1004,96.8688,96.9363,204594.0
2021-11-02 09:30:00,101.0,101.02,99.53,99.59,296637.0,97.4962,97.5155,96.0772,96.1351,296637.0
2021-11-02 09:35:00,99.65,100.07,99.26,99.28,259763.0,96.1931,96.5985,95.8166,95.8359,259763.0
2021-11-02 09:40:00,99.26,99.26,98.78,99.2,274076.0,95.8166,95.8166,95.3532,95.7587,274076.0
2021-11-02 09:45:00,99.2,99.85,99.02,99.3,211861.0,95.7587,96.3861,95.5849,95.8552,211861.0
2021-11-02 09:50:00,99.16,100.22,99.1,99.91,180823.0,95.7201,96.7433,95.6621,96.444,180823.0
2021-11-02 09:55:00,99.98,100.39,99.68,100.05,108109.0,96.5116,96.9074,96.222,96.5792,108109.0
2021-11-02 10:00:00,100.05,100.84,99.84,100.79,191475.0,96.5792,97.3418,96.3765,97.2935,191475.0
2021-11-02 10:05:00,100.79,101.46,100.3,101.45,246437.0,97.2935,97.9403,96.8205,97.9306,246437.0
2021-11-02 10:10:00,101.49,101.57,100.41,100.42,172439.0,97.9692,98.0464,96.9267,96.9363,172439.0
2021-11-02 10:15:00,100.42,101.03,100.2,100.65,140881.0,96.9363,97.5252,96.724,97.1584,140881.0
2021-11-02 10:20:00,100.66,100.74,99.87,100.26,107619.0,97.168,97.2452,96.4054,96.7819,107619.0
2021-11-02 10:25:00,100.24,100.43,99.66,99.84,120112.0,96.7626,96.946,96.2027,96.3765,120112.0
2021-11-02 10:30:00,99.77,100.26,99.6,99.93,92138.0,96.3089,96.7819,96.1448,96.4633,92138.0
2021-11-02 10:35:00,99.96,100.53,99.73,100.45,106395.0,96.4923,97.0425,96.2703,96.9653,106395.0
2021-11-02 10:40:00,100.44,100.44,99.85,99.92,145034.0,96.9556,96.9556,96.3861,96.4537,145034.0
2021-11-02 10:45:00,99.98,100.33,99.77,100.19,40052.0,96.5116,96.8495,96.3089,96.7143,40052.0
2021-11-02 10:50:00,100.2,100.79,100.07,100.68,156709.0,96.724,97.2935,96.5985,97.1873,156709.0
2021-11-02 10:55:00,100.62,101.03,100.48,100.84,85084.0,97.1294,97.5252,96.9943,97.3418,85084.0
2021-11-02 11:00:00,100.87,101.35,100.68,100.74,141802.0,97.3707,97.8341,97.1873,97.2452,141802.0
2021-11-02 11:05:00,100.74,101.07,100.5,100.52,105778.0,97.2452,97.5638,97.0136,97.0329,105778.0
2021-11-02 11:10:00,100.53,100.85,100.33,100.81,75804.0,97.0425,97.3514,96.8495,97.3128,75804.0
2021-11-02 11:15:00,100.87,100.88,100.4,100.62,160692.0,97.3707,97.3804,96.917,97.1294,160692.0
2021-11-02 11:20:00,100.6,100.63,100.1,100.14,124146.0,97.1101,97.1391,96.6274,96.6661,124146.0
2021-11-02 11:25:00,100.21,100.59,100.2,100.53,95605.0,96.7336,97.1004,96.724,97.0425,95605.0
2021-11-02 11:30:00,100.51,100.59,100.18,100.33,92227.0,97.0232,97.1004,96.7047,96.8495,92227.0
2021-11-02 11:35:00,100.33,100.51,100.21,100.38,54132.0,96.8495,97.0232,96.7336,96.8977,54132.0
2021-11-02 11:40:00,100.39,100.84,100.27,100.81,98084.0,96.9074,97.3418,96.7915,97.3128,98084.0
2021-11-02 11:45:00,100.77,101.01,100.42,100.47,93943.0,97.2742,97.5059,96.9363,96.9846,93943.0
2021-11-02 11:50:00,100.46,100.57,100.05,100.09,66014.0,96.975,97.0811,96.5792,96.6178,66014.0
2021-11-02 11:55:00,100.09,100.12,99.59,99.66,129732.0,96.6178,96.6467,96.1351,96.2027,129732.0
2021-11-02 12:00:00,99.65,100.07,99.63,99.87,79537.0,96.1931,96.5985,96.1737,96.4054,79537.0
2021-11-02 12:05:00,99.89,99.96,99.59,99.64,73560.0,96.4247,96.4923,96.1351,96.1834,73560.0
2021-11-02 12:10:00,99.64,100.13,99.6,100.13,63216.0,96.1834,96.6564,96.1448,96.6564,63216.0
2021-11-02 12:15:00,100.14,100.35,100.12,100.24,56508.0,96.6661,96.8688,96.6467,96.7626,56508.0
2021-11-02 12:20:00,100.26,100.42,100.26,100.29,32336.0,96.7819,96.9363,96.7819,96.8108,32336.0
2021-11-02 12:25:00,100.33,100.33,100.0,100.06,35022.0,96.8495,96.8495,96.5309,96.5888,35022.0
2021-11-02 12:30:00,100.06,100.23,100.05,100.09,31932.0,96.5888,96.7529,96.5792,96.6178,31932.0
2021-11-02 12:35:00,100.12,100.28,100.04,100.1,32036.0,96.6467,96.8012,96.5695,96.6274,32036.0
2021-11-02 12:40:00,100.12,100.29,100.03,100.08,31869.0,96.6467,96.8108,96.5599,96.6081,31869.0
2021-11-02 12:45:00,100.09,100.62,100.08,100.54,94206.0,96.6178,97.1294,96.6081,97.0522,94206.0
2021-11-02 12:50:00,100.55,100.72,100.5,100.5,71058.0,97.0618,97.2259,97.0136,97.0136,71058.0
2021-11-02 12:55:00,100.5,100.5,100.19,100.22,45775.0,97.0136,97.0136,96.7143,96.7433,45775.0
2021-11-02 13:00:00,100.24,100.24,99.81,99.9,90360.0,96.7626,96.7626,96.3475,96.4344,90360.0
2021-11-02 13:05:00,99.89,100.07,99.8,99.98,27513.0,96.4247,96.5985,96.3378,96.5116,27513.0
2021-11-02 13:10:00,99.95,100.16,99.95,99.99,30448.0,96.4826,96.6854,96.4826,96.5213,30448.0
2021-11-02 13:15:00,99.99,100.19,99.99,100.06,22403.0,96.5213,96.7143,96.5213,96.5888,22403.0
2021-11-02 13:20:00,100.12,100.3,100.0,100.01,24557.0,96.6467,96.8205,96.5309,96.5406,24557.0
2021-11-02 13:25:00,100.05,100.07,99.69,99.72,38774.0,96.5792,96.5985,96.2317,96.2606,38774.0
2021-11-02 13:30:00,99.72,99.96,99.55,99.6,55595.0,96.2606,96.4923,96.0965,96.1448,55595.0
2021-11-02 13:35:00,99.61,99.8,99.37,99.7,69745.0,96.1544,96.3378,95.9228,96.2413,69745.0
2021-11-02 13:40:00,99.67,100.07,99.66,100.02,29531.0,96.2124,96.5985,96.2027,96.5502,29531.0
2021-11-02 13:45:00,100.06,100.09,99.75,99.75,11937.0,96.5888,96.6178,96.2896,96.2896,11937.0
2021-11-02 13:50:00,99.89,100.05,99.82,99.95,10356.0,96.4247,96.5792,96.3572,96.4826,10356.0
2021-11-02 13:55:00,100.02,100.17,100.01,100.07,16533.0,96.5502,96.695,96.5406,96.5985,16533.0
2021-11-02 14:00:00,100.12,100.36,100.01,100.27,29809.0,96.6467,96.8784,96.5406,96.7915,29809.0
2021-11-02 14:05:00,100.31,100.32,99.86,99.87,29245.0,96.8302,96.8398,96.3958,96.4054,29245.0
2021-11-02 14:10:00,99.89,99.96,99.74,99.9,37813.0,96.4247,96.4923,96.2799,96.4344,37813.0
2021-11-02 14:15:00,99.92,100.08,99.85,100.06,30932.0,96.4537,96.6081,96.3861,96.5888,30932.0
2021-11-02 14:20:00,100.05,100.08,99.84,100.01,24359.0,96.5792,96.6081,96.3765,96.5406,24359.0
2021-11-02 14:25:00,100.04,100.21,99.89,100.16,38213.0,96.5695,96.7336,96.4247,96.6854,38213.0
2021-11-02 14:30:00,100.17,100.5,100.1,100.27,67946.0,96.695,97.0136,96.6274,96.7915,67946.0
2021-11-02 14:35:00,100.3,100.5,100.14,100.5,39571.0,96.8205,97.0136,96.6661,97.0136,39571.0
2021-11-02 14:40:00,100.49,100.67,100.47,100.64,46373.0,97.0039,97.1777,96.9846,97.1487,46373.0
2021-11-02 14:45:00,100.62,100.91,100.61,100.78,44328.0,97.1294,97.4093,97.1197,97.2839,44328.0
2021-11-02 14:50:00,100.78,100.88,100.62,100.63,22943.0,97.2839,97.3804,97.1294,97.1391,22943.0
2021-11-02 14:55:00,100.61,100.82,100.55,100.77,38971.0,97.1197,97.3225,97.0618,97.2742,38971.0
2021-11-02 15:00:00,100.8,100.86,100.69,100.7,34741.0,97.3032,97.3611,97.197,97.2066,34741.0
2021-11-02 15:05:00,100.69,100.9,100.64,100.88,22987.0,97.197,97.3997,97.1487,97.3804,22987.0
2021-11-02 15:10:00,100.89,100.89,100.55,100.59,33766.0,97.39,97.39,97.0618,97.1004,33766.0
2021-11-02 15:15:00,100.59,100.76,100.42,100.67,55957.0,97.1004,97.2645,96.9363,97.1777,55957.0
2021-11-02 15:20:00,100.67,100.73,100.51,100.61,22478.0,97.1777,97.2356,97.0232,97.1197,22478.0
2021-11-02 15:25:00,100.63,100.66,100.38,100.64,45562.0,97.1391,97.168,96.8977,97.1487,45562.0
2021-11-02 15:30:00,100.64,100.72,100.5,100.71,76731.0,97.1487,97.2259,97.0136,97.2163,76731.0
2021-11-02 15:35:00,100.74,100.83,100.66,100.66,54352.0,97.2452,97.3321,97.168,97.168,54352.0
2021-11-02 15:40:00,100.61,100.64,100.39,100.44,43796.0,97.1197,97.1487,96.9074,96.9556,43796.0
2021-11-02 15:45:00,100.4,100.8,100.38,100.61,52629.0,96.917,97.3032,96.8977,97.1197,52629.0
2021-11-02 15:50:00,100.53,100.77,100.48,100.71,58316.0,97.0425,97.2742,96.9943,97.2163,58316.0
2021-11-02 15:55:00,100.76,101.13,100.69,101.09,150580.0,97.2645,97.6217,97.197,97.5831,150580.0
2021-11-03 09:30:00,100.66,101.8,100.37,101.76,239072.0,97.168,98.2685,96.8881,98.2299,239072.0
2021-11-03 09:35:00,101.75,101.78,100.54,100.58,131908.0,98.2202,98.2492,97.0522,97.0908,131908.0
2021-11-03 09:40:00,100.59,101.44,100.5,101.41,171104.0,97.1004,97.921,97.0136,97.892,171104.0
2021-11-03 09:45:00,101.46,102.1,101.21,102.1,200115.0,97.9403,98.5581,97.6989,98.5581,200115.0
2021-11-03 09:50:00,102.11,102.76,102.1,102.69,303524.0,98.5677,99.1952,98.5581,99.1276,303524.0
2021-11-03 09:55:00,102.67,103.09,102.56,102.79,168057.0,99.1083,99.5137,99.0021,99.2241,168057.0
2021-11-03 10:00:00,102.85,103.7,102.72,103.04,169601.0,99.282,100.1026,99.1566,99.4654,169601.0
2021-11-03 10:05:00,103.0,103.59,102.96,103.54,113807.0,99.4268,99.9964,99.3882,99.9481,113807.0
2021-11-03 10:10:00,103.55,103.98,103.32,103.83,155723.0,99.9578,100.3728,99.7357,100.228,155723.0
2021-11-03 10:15:00,103.84,103.87,103.41,103.84,69051.0,100.2377,100.2667,99.8226,100.2377,69051.0
2021-11-03 10:20:00,103.85,103.89,103.54,103.77,66504.0,100.2473,100.286,99.9481,100.1701,66504.0
2021-11-03 10:25:00,103.77,104.35,103.76,104.17,170765.0,100.1701,100.73,100.1605,100.5562,170765.0
2021-11-03 10:30:00,104.11,104.56,104.11,104.45,140158.0,100.4983,100.9327,100.4983,100.8265,140158.0
2021-11-03 10:35:00,104.47,104.88,104.2,104.84,188930.0,100.8458,101.2416,100.5852,101.203,188930.0
2021-11-03 10:40:00,104.85,105.13,104.6,105.13,239615.0,101.2127,101.4829,100.9713,101.4829,239615.0
2021-11-03 10:45:00,105.15,105.27,104.82,105.23,115968.0,101.5023,101.6181,101.1837,101.5795,115968.0
2021-11-03 10:50:00,105.25,105.74,105.25,105.73,162630.0,101.5988,102.0718,101.5988,102.0621,162630.0
2021-11-03 10:55:00,105.72,105.94,105.21,105.23,102343.0,102.0525,102.2648,101.5602,101.5795,102343.0
2021-11-03 11:00:00,105.21,105.81,105.18,105.5,86207.0,101.5602,102.1394,101.5312,101.8401,86207.0
2021-11-03 11:05:00,105.41,105.47,104.98,105.01,94821.0,101.7532,101.8112,101.3381,101.3671,94821.0
2021-11-03 11:10:00,105.01,105.28,104.7,104.79,135635.0,101.3671,101.6277,101.0679,101.1547,135635.0
2021-11-03 11:15:00,104.84,104.93,104.6,104.7,42303.0,101.203,101.2899,100.9713,101.0679,42303.0
2021-11-03 11:20:00,104.74,105.18,104.6,104.62,81759.0,101.1065,101.5312,100.9713,100.9906,81759.0
2021-11-03 11:25:00,104.59,104.93,104.47,104.76,66116.0,100.9617,101.2899,100.8458,101.1258,66116.0
2021-11-03 11:30:00,104.86,105.24,104.86,105.05,45923.0,101.2223,101.5891,101.2223,101.4057,45923.0
2021-11-03 11:35:00,105.05,105.17,104.75,104.92,56831.0,101.4057,101.5216,101.1161,101.2802,56831.0
2021-11-03 11:40:00,104.9,105.02,104.75,104.96,20794.0,101.2609,101.3768,101.1161,101.3188,20794.0
2021-11-03 11:45:00,104.96,105.1,104.86,104.92,38380.0,101.3188,101.454,101.2223,101.2802,38380.0
2021-11-03 11:50:00,104.92,105.02,104.78,105.0,57418.0,101.2802,101.3768,101.1451,101.3575,57418.0
2021-11-03 11:55:00,105.0,105.13,104.65,104.67,24451.0,101.3575,101.4829,101.0196,101.0389,24451.0
2021-11-03 12:00:00,104.65,104.85,104.58,104.66,26901.0,101.0196,101.2127,100.952,101.0293,26901.0
2021-11-03 12:05:00,104.67,104.68,104.23,104.28,30938.0,101.0389,101.0486,100.6142,100.6624,30938.0
2021-11-03 12:10:00,104.28,104.81,104.12,104.81,149314.0,100.6624,101.174,100.508,101.174,149314.0
2021-11-03 12:15:00,104.83,105.12,104.67,105.08,46223.0,101.1934,101.4733,101.0389,101.4347,46223.0
2021-11-03 12:20:00,105.12,105.19,104.54,104.76,29432.0,101.4733,101.5409,100.9134,101.1258,29432.0
2021-11-03 12:25:00,104.79,104.8,104.33,104.33,36483.0,101.1547,101.1644,100.7107,100.7107,36483.0
2021-11-03 12:30:00,104.34,104.5,104.34,104.45,13241.0,100.7204,100.8748,100.7204,100.8265,13241.0
2021-11-03 12:35:00,104.45,104.56,104.35,104.4,29899.0,100.8265,100.9327,100.73,100.7783,29899.0
2021-11-03 12:40:00,104.41,104.41,104.03,104.03,35116.0,100.7879,100.7879,100.4211,100.4211,35116.0
2021-11-03 12:45:00,104.06,104.4,104.03,104.21,60223.0,100.4501,100.7783,100.4211,100.5949,60223.0
2021-11-03 12:50:00,104.26,104.39,104.1,104.24,28460.0,100.6431,100.7686,100.4887,100.6238,28460.0
2021-11-03 12:55:00,104.19,104.32,104.0,104.05,25655.0,100.5756,100.701,100.3921,100.4404,25655.0
2021-11-03 13:00:00,104.05,104.17,103.89,103.89,17985.0,100.4404,100.5562,100.286,100.286,17985.0
2021-11-03 13:05:00,103.91,104.12,103.79,104.01,39715.0,100.3053,100.508,100.1894,100.4018,39715.0
2021-11-03 13:10:00,104.03,104.04,103.87,103.92,10402.0,100.4211,100.4308,100.2667,100.3149,10402.0
2021-11-03 13:15:00,103.87,103.9,103.71,103.73,27484.0,100.2667,100.2956,100.1122,100.1315,27484.0
2021-11-03 13:20:00,103.72,103.9,103.68,103.68,14038.0,100.1219,100.2956,100.0832,100.0832,14038.0
2021-11-03 13:25:00,103.7,103.94,103.66,103.93,20964.0,100.1026,100.3342,100.0639,100.3246,20964.0
2021-11-03 13:30:00,103.92,103.92,103.79,103.85,5209.0,100.3149,100.3149,100.1894,100.2473,5209.0
2021-11-03 13:35:00,103.89,103.9,103.73,103.84,11831.0,100.286,100.2956,100.1315,100.2377,11831.0
2021-11-03 13:40:00,103.87,104.05,103.79,103.9,14225.0,100.2667,100.4404,100.1894,100.2956,14225.0
2021-11-03 13:45:00,103.9,103.91,103.28,103.76,68487.0,100.2956,100.3053,99.6971,100.1605,68487.0
2021-11-03 13:50:00,103.76,103.79,103.39,103.58,15879.0,100.1605,100.1894,99.8033,99.9867,15879.0
2021-11-03 13:55:00,103.64,103.8,103.35,103.73,40689.0,100.0446,100.1991,99.7647,100.1315,40689.0
2021-11-03 14:00:00,103.71,105.13,103.6,104.92,270350.0,100.1122,101.4829,100.006,101.2802,270350.0
2021-11-03 14:05:00,105.0,105.11,104.51,104.85,165537.0,101.3575,101.4636,100.8845,101.2127,165537.0
2021-11-03 14:10:00,104.82,105.21,104.42,105.15,111715.0,101.1837,101.5602,100.7976,101.5023,111715.0
2021-11-03 14:15:00,105.15,105.57,105.0,105.54,119183.0,101.5023,101.9077,101.3575,101.8787,119183.0
2021-11-03 14:20:00,105.56,105.86,105.38,105.82,221859.0,101.898,102.1876,101.7243,102.149,221859.0
2021-11-03 14:25:00,105.85,105.99,105.32,105.46,96561.0,102.178,102.3131,101.6664,101.8015,96561.0
2021-11-03 14:30:00,105.43,105.9,105.42,105.83,59272.0,101.7725,102.2262,101.7629,102.1587,59272.0
2021-11-03 14:35:00,105.9,106.2,105.75,106.1,133424.0,102.2262,102.5158,102.0814,102.4193,133424.0
2021-11-03 14:40:00,106.13,106.56,106.11,106.4,178649.0,102.4483,102.8633,102.4289,102.7089,178649.0
2021-11-03 14:45:00,106.46,107.49,106.41,107.48,218379.0,102.7668,103.7611,102.7185,103.7514,218379.0
2021-11-03 14:50:00,107.47,107.95,107.25,107.79,214206.0,103.7418,104.2051,103.5294,104.0507,214206.0
2021-11-03 14:55:00,107.8,107.97,106.98,107.05,152860.0,104.0603,104.2244,103.2688,103.3363,152860.0
2021-11-03 15:00:00,106.97,107.2,106.73,106.89,90289.0,103.2591,103.4811,103.0274,103.1819,90289.0
2021-11-03 15:05:00,106.89,107.23,106.68,107.1,116762.0,103.1819,103.5101,102.9792,103.3846,116762.0
2021-11-03 15:10:00,107.11,107.37,107.02,107.3,76342.0,103.3943,103.6452,103.3074,103.5777,76342.0
2021-11-03 15:15:00,107.34,107.5,106.92,107.0,59283.0,103.6163,103.7707,103.2108,103.2881,59283.0
2021-11-03 15:20:00,107.06,107.1,106.59,106.97,93044.0,103.346,103.3846,102.8923,103.2591,93044.0
2021-11-03 15:25:00,106.94,107.07,106.53,106.9,94966.0,103.2302,103.3556,102.8344,103.1915,94966.0
2021-11-03 15:30:00,106.95,107.25,106.62,106.84,89812.0,103.2398,103.5294,102.9213,103.1336,89812.0
2021-11-03 15:35:00,106.81,107.1,106.5,106.84,110160.0,103.1047,103.3846,102.8054,103.1336,110160.0
2021-11-03 15:40:00,106.85,106.98,106.69,106.95,42096.0,103.1433,103.2688,102.9888,103.2398,42096.0
2021-11-03 15:45:00,106.96,107.07,106.62,106.77,55147.0,103.2495,103.3556,102.9213,103.0661,55147.0
2021-11-03 15:50:00,106.81,106.82,106.21,106.51,108656.0,103.1047,103.1143,102.5255,102.8151,108656.0
2021-11-03 15:55:00,106.51,106.65,106.31,106.44,161271.0,102.8151,102.9502,102.622,102.7475,161271.0
2021-11-04 09:30:00,107.64,108.28,107.26,108.15,320588.0,103.9059,104.5237,103.5391,104.3982,320588.0
2021-11-04 09:35:00,108.0,108.85,107.57,108.77,366574.0,104.2534,105.0739,103.8383,104.9967,366574.0
2021-11-04 09:40:00,108.75,109.39,108.59,109.05,340369.0,104.9774,105.5952,104.8229,105.267,340369.0
2021-11-04 09:45:00,109.02,109.12,107.77,107.89,283793.0,105.238,105.3345,104.0314,104.1472,283793.0
2021-11-04 09:50:00,107.88,108.93,107.81,108.4,281235.0,104.1375,105.1511,104.07,104.6395,281235.0
2021-11-04 09:55:00,108.46,108.56,108.19,108.31,84924.0,104.6974,104.794,104.4368,104.5526,84924.0
2021-11-04 10:00:00,108.31,108.98,108.31,108.83,129863.0,104.5526,105.1994,104.5526,105.0546,129863.0
2021-11-04 10:05:00,108.91,109.26,108.6,109.0,73200.0,105.1318,105.4697,104.8326,105.2187,73200.0
2021-11-04 10:10:00,109.01,109.47,108.93,109.09,83487.0,105.2283,105.6724,105.1511,105.3056,83487.0
2021-11-04 10:15:00,109.08,109.5,108.6,108.9,147299.0,105.2959,105.7013,104.8326,105.1222,147299.0
2021-11-04 10:20:00,108.91,108.94,108.35,108.71,77667.0,105.1318,105.1608,104.5912,104.9388,77667.0
2021-11-04 10:25:00,108.75,108.77,108.02,108.41,85508.0,104.9774,104.9967,104.2727,104.6492,85508.0
2021-11-04 10:30:00,108.44,109.08,108.43,108.94,100791.0,104.6781,105.2959,104.6685,105.1608,100791.0
2021-11-04 10:35:00,108.94,109.02,108.36,108.57,77427.0,105.1608,105.238,104.6009,104.8036,77427.0
2021-11-04 10:40:00,108.55,108.76,108.26,108.5,83757.0,104.7843,104.987,104.5044,104.736,83757.0
2021-11-04 10:45:00,108.49,108.62,108.04,108.3,51652.0,104.7264,104.8519,104.292,104.543,51652.0
2021-11-04 10:50:00,108.27,108.27,107.63,107.75,105079.0,104.514,104.514,103.8962,104.0121,105079.0
2021-11-04 10:55:00,107.76,108.0,107.42,107.81,129292.0,104.0217,104.2534,103.6935,104.07,129292.0
2021-11-04 11:00:00,107.77,107.77,107.53,107.61,87394.0,104.0314,104.0314,103.7997,103.8769,87394.0
2021-11-04 11:05:00,107.59,107.61,107.08,107.08,191114.0,103.8576,103.8769,103.3653,103.3653,191114.0
2021-11-04 11:10:00,107.06,107.49,106.75,106.84,124820.0,103.346,103.7611,103.0467,103.1336,124820.0
2021-11-04 11:15:00,106.83,106.95,106.08,106.23,212215.0,103.124,103.2398,102.4,102.5448,212215.0
2021-11-04 11:20:00,106.22,106.22,105.27,105.34,269469.0,102.5351,102.5351,101.6181,101.6857,269469.0
2021-11-04 11:25:00,105.38,105.77,105.05,105.6,163409.0,101.7243,102.1007,101.4057,101.9366,163409.0
2021-11-04 11:30:00,105.52,106.04,105.37,105.8,127357.0,101.8594,102.3614,101.7146,102.1297,127357.0
2021-11-04 11:35:00,105.81,106.35,105.76,106.33,120238.0,102.1394,102.6606,102.0911,102.6413,120238.0
2021-11-04 11:40:00,106.4,106.49,106.08,106.43,70560.0,102.7089,102.7958,102.4,102.7378,70560.0
2021-11-04 11:45:00,106.39,106.44,105.91,106.0,61277.0,102.6992,102.7475,102.2359,102.3228,61277.0
2021-11-04 11:50:00,105.93,106.24,105.74,106.04,51015.0,102.2552,102.5544,102.0718,102.3614,51015.0
2021-11-04 11:55:00,106.09,106.73,106.06,106.55,150466.0,102.4096,103.0274,102.3807,102.8537,150466.0
2021-11-04 12:00:00,106.61,106.67,106.25,106.61,56844.0,102.9116,102.9695,102.5641,102.9116,56844.0
2021-11-04 12:05:00,106.61,106.78,106.4,106.48,57877.0,102.9116,103.0757,102.7089,102.7861,57877.0
2021-11-04 12:10:00,106.49,106.71,106.34,106.69,50516.0,102.7958,103.0081,102.651,102.9888,50516.0
2021-11-04 12:15:00,106.69,106.69,106.24,106.41,35221.0,102.9888,102.9888,102.5544,102.7185,35221.0
2021-11-04 12:20:00,106.38,106.6,106.13,106.13,26859.0,102.6896,102.9019,102.4483,102.4483,26859.0
2021-11-04 12:25:00,106.13,106.41,106.11,106.3,22764.0,102.4483,102.7185,102.4289,102.6124,22764.0
2021-11-04 12:30:00,106.32,106.32,105.95,106.27,35540.0,102.6317,102.6317,102.2745,102.5834,35540.0
2021-11-04 12:35:00,106.34,106.36,106.0,106.12,25767.0,102.651,102.6703,102.3228,102.4386,25767.0
2021-11-04 12:40:00,106.11,106.47,106.08,106.47,22313.0,102.4289,102.7765,102.4,102.7765,22313.0
2021-11-04 12:45:00,106.47,106.54,106.17,106.26,24858.0,102.7765,102.844,102.4869,102.5737,24858.0
2021-11-04 12:50:00,106.28,106.44,106.15,106.2,17268.0,102.5931,102.7475,102.4676,102.5158,17268.0
2021-11-04 12:55:00,106.28,106.3,106.16,106.21,10496.0,102.5931,102.6124,102.4772,102.5255,10496.0
2021-11-04 13:00:00,106.25,106.25,105.95,106.01,28145.0,102.5641,102.5641,102.2745,102.3324,28145.0
2021-11-04 13:05:00,106.04,106.22,105.93,106.08,18213.0,102.3614,102.5351,102.2552,102.4,18213.0
2021-11-04 13:10:00,106.08,106.31,106.02,106.16,36067.0,102.4,102.622,102.3421,102.4772,36067.0
2021-11-04 13:15:00,106.1,106.35,106.02,106.34,26340.0,102.4193,102.6606,102.3421,102.651,26340.0
2021-11-04 13:20:00,106.32,106.38,106.16,106.36,34798.0,102.6317,102.6896,102.4772,102.6703,34798.0
2021-11-04 13:25:00,106.32,106.4,106.1,106.4,28456.0,102.6317,102.7089,102.4193,102.7089,28456.0
2021-11-04 13:30:00,106.38,106.57,106.26,106.31,85120.0,102.6896,102.873,102.5737,102.622,85120.0
2021-11-04 13:35:00,106.3,106.45,106.1,106.45,57703.0,102.6124,102.7572,102.4193,102.7572,57703.0
2021-11-04 13:40:00,106.39,106.84,106.23,106.84,70414.0,102.6992,103.1336,102.5448,103.1336,70414.0
2021-11-04 13:45:00,106.79,106.95,106.6,106.63,59110.0,103.0854,103.2398,102.9019,102.9309,59110.0
2021-11-04 13:50:00,106.67,106.82,106.57,106.73,33457.0,102.9695,103.1143,102.873,103.0274,33457.0
2021-11-04 13:55:00,106.69,106.8,106.54,106.55,27298.0,102.9888,103.095,102.844,102.8537,27298.0
2021-11-04 14:00:00,106.61,106.61,105.76,105.82,115671.0,102.9116,102.9116,102.0911,102.149,115671.0
2021-11-04 14:05:00,105.8,106.27,105.6,106.22,64012.0,102.1297,102.5834,101.9366,102.5351,64012.0
2021-11-04 14:10:00,106.2,106.21,105.78,105.83,50604.0,102.5158,102.5255,102.1104,102.1587,50604.0
2021-11-04 14:15:00,105.81,105.92,105.48,105.81,62837.0,102.1394,102.2455,101.8208,102.1394,62837.0
2021-11-04 14:20:00,105.83,105.98,105.75,105.76,36226.0,102.1587,102.3035,102.0814,102.0911,36226.0
2021-11-04 14:25:00,105.75,105.86,105.58,105.62,20441.0,102.0814,102.1876,101.9173,101.9559,20441.0
2021-11-04 14:30:00,105.61,105.77,105.42,105.62,41686.0,101.9463,102.1007,101.7629,101.9559,41686.0
2021-11-04 14:35:00,105.65,105.92,105.65,105.78,29303.0,101.9849,102.2455,101.9849,102.1104,29303.0
2021-11-04 14:40:00,105.79,105.99,105.7,105.89,34790.0,102.12,102.3131,102.0332,102.2166,34790.0
2021-11-04 14:45:00,105.9,105.96,105.53,105.57,59118.0,102.2262,102.2842,101.8691,101.9077,59118.0
2021-11-04 14:50:00,105.58,105.77,105.48,105.53,18193.0,101.9173,102.1007,101.8208,101.8691,18193.0
2021-11-04 14:55:00,105.52,105.77,105.46,105.64,28099.0,101.8594,102.1007,101.8015,101.9753,28099.0
2021-11-04 15:00:00,105.59,106.08,105.55,105.55,55113.0,101.927,102.4,101.8884,101.8884,55113.0
2021-11-04 15:05:00,105.56,105.63,105.28,105.52,48032.0,101.898,101.9656,101.6277,101.8594,48032.0
2021-11-04 15:10:00,105.55,105.87,105.45,105.7,24859.0,101.8884,102.1973,101.7918,102.0332,24859.0
2021-11-04 15:15:00,105.75,106.0,105.75,105.95,25616.0,102.0814,102.3228,102.0814,102.2745,25616.0
2021-11-04 15:20:00,105.94,106.4,105.94,106.3,61078.0,102.2648,102.7089,102.2648,102.6124,61078.0
2021-11-04 15:25:00,106.2,106.4,105.97,105.98,43358.0,102.5158,102.7089,102.2938,102.3035,43358.0
2021-11-04 15:30:00,106.05,106.25,105.98,106.22,23859.0,102.371,102.5641,102.3035,102.5351,23859.0
2021-11-04 15:35:00,106.19,106.33,105.76,105.79,34881.0,102.5062,102.6413,102.0911,102.12,34881.0
2021-11-04 15:40:00,105.77,106.02,105.61,106.01,20875.0,102.1007,102.3421,101.9463,102.3324,20875.0
2021-11-04 15:45:00,105.97,106.3,105.89,106.01,49996.0,102.2938,102.6124,102.2166,102.3324,49996.0
2021-11-04 15:50:00,106.0,106.41,106.0,106.41,76724.0,102.3228,102.7185,102.3228,102.7185,76724.0
2021-11-04 15:55:00,106.42,106.42,106.18,106.29,92481.0,102.7282,102.7282,102.4965,102.6027,92481.0
2021-11-05 09:30:00,109.86,111.38,109.06,111.32,573632.0,106.0489,107.5161,105.2766,107.4582,573632.0
2021-11-05 09:35:00,111.3,112.19,111.24,111.56,372849.0,107.4389,108.298,107.381,107.6899,372849.0
2021-11-05 09:40:00,111.61,112.25,111.52,112.14,227204.0,107.7381,108.3559,107.6513,108.2498,227204.0
2021-11-05 09:45:00,112.16,112.21,111.5,112.19,117750.0,108.2691,108.3173,107.632,108.298,117750.0
2021-11-05 09:50:00,112.22,112.42,111.77,112.1,128710.0,108.327,108.52,107.8926,108.2111,128710.0
2021-11-05 09:55:00,112.07,112.26,110.93,111.04,225236.0,108.1822,108.3656,107.0817,107.1879,225236.0
2021-11-05 10:00:00,111.01,112.0,110.91,111.98,120172.0,107.159,108.1146,107.0624,108.0953,120172.0
2021-11-05 10:05:00,111.92,112.0,110.96,110.98,115063.0,108.0374,108.1146,107.1107,107.13,115063.0
2021-11-05 10:10:00,110.94,111.18,110.44,110.57,97270.0,107.0914,107.3231,106.6087,106.7342,97270.0
2021-11-05 10:15:00,110.58,111.02,110.42,110.57,34730.0,106.7439,107.1686,106.5894,106.7342,34730.0
2021-11-05 10:20:00,110.5,110.66,110.15,110.5,47320.0,106.6667,106.8211,106.3288,106.6667,47320.0
2021-11-05 10:25:00,110.49,110.49,109.54,109.8,85894.0,106.657,106.657,105.74,105.9909,85894.0
2021-11-05 10:30:00,109.77,110.43,109.75,109.9,115618.0,105.962,106.5991,105.9427,106.0875,115618.0
2021-11-05 10:35:00,109.93,110.63,109.85,110.47,60759.0,106.1164,106.7921,106.0392,106.6377,60759.0
2021-11-05 10:40:00,110.53,111.03,110.28,111.02,74422.0,106.6956,107.1783,106.4543,107.1686,74422.0
2021-11-05 10:45:00,111.04,111.56,111.04,111.54,143737.0,107.1879,107.6899,107.1879,107.6706,143737.0
2021-11-05 10:50:00,111.54,111.85,111.54,111.76,88289.0,107.6706,107.9698,107.6706,107.8829,88289.0
2021-11-05 10:55:00,111.8,111.83,111.31,111.54,71899.0,107.9216,107.9505,107.4486,107.6706,71899.0
2021-11-05 11:00:00,111.61,111.7,111.34,111.6,58493.0,107.7381,107.825,107.4775,107.7285,58493.0
2021-11-05 11:05:00,111.56,111.6,111.18,111.26,24316.0,107.6899,107.7285,107.3231,107.4003,24316.0
2021-11-05 11:10:00,111.3,112.18,111.3,112.13,79668.0,107.4389,108.2884,107.4389,108.2401,79668.0
2021-11-05 11:15:00,112.17,112.65,112.13,112.52,100098.0,108.2787,108.7421,108.2401,108.6166,100098.0
2021-11-05 11:20:00,112.56,112.83,112.32,112.59,66587.0,108.6552,108.9158,108.4235,108.6842,66587.0
2021-11-05 11:25:00,112.62,112.62,112.07,112.23,54140.0,108.7131,108.7131,108.1822,108.3366,54140.0
2021-11-05 11:30:00,112.15,112.16,111.69,111.71,53012.0,108.2594,108.2691,107.8154,107.8347,53012.0
2021-11-05 11:35:00,111.76,112.32,111.58,112.31,90294.0,107.8829,108.4235,107.7092,108.4139,90294.0
2021-11-05 11:40:00,112.28,112.29,111.65,111.86,69106.0,108.3849,108.3946,107.7768,107.9795,69106.0
2021-11-05 11:45:00,111.85,112.09,111.69,112.06,31833.0,107.9698,108.2015,107.8154,108.1725,31833.0
2021-11-05 11:50:00,112.05,112.05,111.67,111.8,51763.0,108.1629,108.1629,107.7961,107.9216,51763.0
2021-11-05 11:55:00,111.79,112.01,111.62,111.84,17262.0,107.9119,108.1243,107.7478,107.9602,17262.0
2021-11-05 12:00:00,111.82,111.83,111.3,111.33,58690.0,107.9409,107.9505,107.4389,107.4679,58690.0
2021-11-05 12:05:00,111.31,111.35,111.09,111.28,47845.0,107.4486,107.4872,107.2362,107.4196,47845.0
2021-11-05 12:10:00,111.23,111.41,111.09,111.21,28899.0,107.3713,107.5451,107.2362,107.352,28899.0
2021-11-05 12:15:00,111.22,111.25,110.82,110.86,86112.0,107.3617,107.3906,106.9756,107.0142,86112.0
2021-11-05 12:20:00,110.83,111.11,110.62,110.65,86966.0,106.9852,107.2555,106.7825,106.8115,86966.0
2021-11-05 12:25:00,110.69,110.96,110.45,110.88,85969.0,106.8501,107.1107,106.6184,107.0335,85969.0
2021-11-05 12:30:00,110.84,111.44,110.83,111.44,42800.0,106.9949,107.574,106.9852,107.574,42800.0
2021-11-05 12:35:00,111.42,111.42,110.88,110.99,48462.0,107.5547,107.5547,107.0335,107.1397,48462.0
2021-11-05 12:40:00,111.04,111.25,110.66,110.79,59545.0,107.1879,107.3906,106.8211,106.9466,59545.0
2021-11-05 12:45:00,110.81,110.91,110.58,110.91,34321.0,106.9659,107.0624,106.7439,107.0624,34321.0
2021-11-05 12:50:00,110.9,111.36,110.76,111.3,27212.0,107.0528,107.4968,106.9176,107.4389,27212.0
2021-11-05 12:55:00,111.32,111.4,110.82,110.99,35833.0,107.4582,107.5354,106.9756,107.1397,35833.0
2021-11-05 13:00:00,110.97,111.17,110.74,110.84,53195.0,107.1204,107.3134,106.8983,106.9949,53195.0
2021-11-05 13:05:00,110.82,110.88,110.17,110.2,47737.0,106.9756,107.0335,106.3481,106.3771,47737.0
2021-11-05 13:10:00,110.17,110.33,109.69,109.97,97514.0,106.3481,106.5026,105.8848,106.155,97514.0
2021-11-05 13:15:00,110.05,110.16,109.85,110.09,45217.0,106.2323,106.3385,106.0392,106.2709,45217.0
2021-11-05 13:20:00,110.1,110.1,109.64,109.66,34938.0,106.2805,106.2805,105.8365,105.8558,34938.0
2021-11-05 13:25:00,109.7,109.7,108.59,108.64,154584.0,105.8944,105.8944,104.8229,104.8712,154584.0
2021-11-05 13:30:00,108.64,110.06,108.63,109.87,117511.0,104.8712,106.2419,104.8615,106.0585,117511.0
2021-11-05 13:35:00,109.84,109.9,109.46,109.48,62693.0,106.0296,106.0875,105.6627,105.682,62693.0
2021-11-05 13:40:00,109.5,109.5,109.03,109.1,27608.0,105.7013,105.7013,105.2477,105.3152,27608.0
2021-11-05 13:45:00,109.13,109.28,108.55,109.23,128679.0,105.3442,105.489,104.7843,105.4407,128679.0
2021-11-05 13:50:00,109.22,109.62,109.06,109.46,54282.0,105.4311,105.8172,105.2766,105.6627,54282.0
2021-11-05 13:55:00,109.49,109.99,109.35,109.75,59170.0,105.6917,106.1743,105.5565,105.9427,59170.0
2021-11-05 14:00:00,109.78,110.01,109.41,110.01,34076.0,105.9716,106.1937,105.6145,106.1937,34076.0
2021-11-05 14:05:00,110.0,110.73,110.0,110.71,105707.0,106.184,106.8887,106.184,106.8694,105707.0
2021-11-05 14:10:00,110.68,111.01,110.49,110.56,109759.0,106.8404,107.159,106.657,106.7246,109759.0
2021-11-05 14:15:00,110.54,110.83,110.39,110.49,43918.0,106.7053,106.9852,106.5605,106.657,43918.0
2021-11-05 14:20:00,110.56,110.57,109.78,109.78,50250.0,106.7246,106.7342,105.9716,105.9716,50250.0
2021-11-05 14:25:00,109.78,110.44,109.75,110.35,50169.0,105.9716,106.6087,105.9427,106.5219,50169.0
2021-11-05 14:30:00,110.35,110.35,110.04,110.17,31164.0,106.5219,106.5219,106.2226,106.3481,31164.0
2021-11-05 14:35:00,110.05,110.24,109.76,110.06,25963.0,106.2323,106.4157,105.9523,106.2419,25963.0
2021-11-05 14:40:00,110.05,110.06,109.65,110.0,25311.0,106.2323,106.2419,105.8461,106.184,25311.0
2021-11-05 14:45:00,109.94,110.15,109.77,110.07,16106.0,106.1261,106.3288,105.962,106.2516,16106.0
2021-11-05 14:50:00,110.08,110.18,109.83,110.03,15412.0,106.2612,106.3578,106.0199,106.213,15412.0
2021-11-05 14:55:00,110.07,110.37,110.05,110.24,16198.0,106.2516,106.5412,106.2323,106.4157,16198.0
2021-11-05 15:00:00,110.25,110.26,109.49,109.54,62555.0,106.4253,106.435,105.6917,105.74,62555.0
2021-11-05 15:05:00,109.5,110.31,109.39,110.2,31860.0,105.7013,106.4832,105.5952,106.3771,31860.0
2021-11-05 15:10:00,110.2,110.66,110.15,110.5,53211.0,106.3771,106.8211,106.3288,106.6667,53211.0
2021-11-05 15:15:00,110.48,110.5,110.26,110.45,27396.0,106.6473,106.6667,106.435,106.6184,27396.0
2021-11-05 15:20:00,110.4,110.59,110.1,110.4,30865.0,106.5701,106.7535,106.2805,106.5701,30865.0
2021-11-05 15:25:00,110.39,110.59,110.16,110.56,26156.0,106.5605,106.7535,106.3385,106.7246,26156.0
2021-11-05 15:30:00,110.59,110.79,110.48,110.79,48796.0,106.7535,106.9466,106.6473,106.9466,48796.0
2021-11-05 15:35:00,110.8,111.09,110.76,110.82,77693.0,106.9562,107.2362,106.9176,106.9756,77693.0
2021-11-05 15:40:00,110.82,110.92,110.61,110.74,18648.0,106.9756,107.0721,106.7728,106.8983,18648.0
2021-11-05 15:45:00,110.71,110.9,110.62,110.8,88909.0,106.8694,107.0528,106.7825,106.9562,88909.0
2021-11-05 15:50:00,110.9,111.31,110.86,111.11,93504.0,107.0528,107.4486,107.0142,107.2555,93504.0
2021-11-05 15:55:00,111.12,111.12,110.61,110.79,165945.0,107.2651,107.2651,106.7728,106.9466,165945.0
2021-11-08 09:30:00,113.4,113.92,112.94,113.1,369784.0,109.4661,109.968,109.022,109.1765,369784.0
2021-11-08 09:35:00,113.12,113.56,112.69,113.29,239825.0,109.1958,109.6205,108.7807,109.3599,239825.0
2021-11-08 09:40:00,113.4,113.7,113.15,113.44,101952.0,109.4661,109.7556,109.2247,109.5047,101952.0
2021-11-08 09:45:00,113.38,114.1,112.87,113.93,236414.0,109.4467,110.1418,108.9544,109.9777,236414.0
2021-11-08 09:50:00,113.9,114.31,113.81,114.04,158571.0,109.9487,110.3445,109.8618,110.0838,158571.0
2021-11-08 09:55:00,114.03,114.1,112.52,113.29,162535.0,110.0742,110.1418,108.6166,109.3599,162535.0
2021-11-08 10:00:00,113.4,113.54,112.48,112.6,144122.0,109.4661,109.6012,108.578,108.6938,144122.0
2021-11-08 10:05:00,112.64,112.99,112.37,112.56,149677.0,108.7324,109.0703,108.4718,108.6552,149677.0
2021-11-08 10:10:00,112.51,113.14,112.48,112.86,72859.0,108.6069,109.2151,108.578,108.9448,72859.0
2021-11-08 10:15:00,112.67,113.81,112.66,113.36,166043.0,108.7614,109.8618,108.7517,109.4274,166043.0
2021-11-08 10:20:00,113.36,113.75,113.26,113.56,56165.0,109.4274,109.8039,109.3309,109.6205,56165.0
2021-11-08 10:25:00,113.52,113.94,113.15,113.16,105687.0,109.5819,109.9873,109.2247,109.2344,105687.0
2021-11-08 10:30:00,113.2,113.56,113.03,113.44,76734.0,109.273,109.6205,109.1089,109.5047,76734.0
2021-11-08 10:35:00,113.48,114.11,113.33,113.56,135408.0,109.5433,110.1514,109.3985,109.6205,135408.0
2021-11-08 10:40:00,113.61,113.63,112.73,113.31,122580.0,109.6688,109.6881,108.8193,109.3792,122580.0
2021-11-08 10:45:00,113.28,113.97,113.22,113.86,84883.0,109.3502,110.0163,109.2923,109.9101,84883.0
2021-11-08 10:50:00,113.82,113.97,113.58,113.63,45288.0,109.8715,110.0163,109.6398,109.6881,45288.0
2021-11-08 10:55:00,113.64,113.68,113.3,113.55,33061.0,109.6977,109.7363,109.3695,109.6108,33061.0
2021-11-08 11:00:00,113.57,114.16,113.5,113.71,104085.0,109.6302,110.1997,109.5626,109.7653,104085.0
2021-11-08 11:05:00,113.79,113.86,113.18,113.37,84263.0,109.8425,109.9101,109.2537,109.4371,84263.0
2021-11-08 11:10:00,113.43,113.75,113.43,113.54,29619.0,109.495,109.8039,109.495,109.6012,29619.0
2021-11-08 11:15:00,113.42,113.93,113.23,113.77,120282.0,109.4854,109.9777,109.3019,109.8232,120282.0
2021-11-08 11:20:00,113.76,113.85,113.36,113.42,31165.0,109.8136,109.9004,109.4274,109.4854,31165.0
2021-11-08 11:25:00,113.46,113.8,113.42,113.78,29825.0,109.524,109.8522,109.4854,109.8329,29825.0
2021-11-08 11:30:00,113.79,113.97,113.65,113.81,47982.0,109.8425,110.0163,109.7074,109.8618,47982.0
2021-11-08 11:35:00,113.75,114.03,113.36,113.5,58916.0,109.8039,110.0742,109.4274,109.5626,58916.0
2021-11-08 11:40:00,113.56,113.9,113.52,113.81,34774.0,109.6205,109.9487,109.5819,109.8618,34774.0
2021-11-08 11:45:00,113.83,113.83,113.57,113.57,38148.0,109.8811,109.8811,109.6302,109.6302,38148.0
2021-11-08 11:50:00,113.56,113.73,113.47,113.65,21830.0,109.6205,109.7846,109.5336,109.7074,21830.0
2021-11-08 11:55:00,113.54,113.54,113.17,113.18,79848.0,109.6012,109.6012,109.244,109.2537,79848.0
2021-11-08 12:00:00,113.17,113.39,112.57,112.57,126961.0,109.244,109.4564,108.6648,108.6648,126961.0
2021-11-08 12:05:00,112.59,112.99,112.5,112.53,102882.0,108.6842,109.0703,108.5973,108.6262,102882.0
2021-11-08 12:10:00,112.52,112.68,112.25,112.29,123469.0,108.6166,108.771,108.3559,108.3946,123469.0
2021-11-08 12:15:00,112.31,112.55,112.17,112.43,135843.0,108.4139,108.6455,108.2787,108.5297,135843.0
2021-11-08 12:20:00,112.43,112.81,112.26,112.64,193041.0,108.5297,108.8965,108.3656,108.7324,193041.0
2021-11-08 12:25:00,112.64,112.85,112.56,112.68,120623.0,108.7324,108.9351,108.6552,108.771,120623.0
2021-11-08 12:30:00,112.68,113.06,112.62,113.05,75474.0,108.771,109.1378,108.7131,109.1282,75474.0
2021-11-08 12:35:00,113.06,113.08,112.71,112.79,70321.0,109.1378,109.1572,108.8,108.8772,70321.0
2021-11-08 12:40:00,112.77,112.85,112.55,112.65,50740.0,108.8579,108.9351,108.6455,108.7421,50740.0
2021-11-08 12:45:00,112.6,112.74,112.17,112.2,66609.0,108.6938,108.8289,108.2787,108.3077,66609.0
2021-11-08 12:50:00,112.18,112.2,111.77,112.11,147440.0,108.2884,108.3077,107.8926,108.2208,147440.0
2021-11-08 12:55:00,112.19,112.4,111.93,112.37,112407.0,108.298,108.5007,108.047,108.4718,112407.0
2021-11-08 13:00:00,112.36,112.45,112.09,112.28,48610.0,108.4621,108.549,108.2015,108.3849,48610.0
2021-11-08 13:05:00,112.34,112.42,112.15,112.16,39419.0,108.4428,108.52,108.2594,108.2691,39419.0
2021-11-08 13:10:00,112.21,112.63,112.17,112.36,90999.0,108.3173,108.7228,108.2787,108.4621,90999.0
2021-11-08 13:15:00,112.35,112.38,112.16,112.31,38031.0,108.4525,108.4814,108.2691,108.4139,38031.0
2021-11-08 13:20:00,112.3,112.58,112.19,112.45,70566.0,108.4042,108.6745,108.298,108.549,70566.0
2021-11-08 13:25:00,112.42,112.42,112.05,112.08,46600.0,108.52,108.52,108.1629,108.1918,46600.0
2021-11-08 13:30:00,112.04,112.33,112.02,112.04,53495.0,108.1532,108.4332,108.1339,108.1532,53495.0
2021-11-08 13:35:00,112.04,112.22,111.91,112.07,64088.0,108.1532,108.327,108.0277,108.1822,64088.0
2021-11-08 13:40:00,112.03,112.12,111.82,111.92,91524.0,108.1436,108.2305,107.9409,108.0374,91524.0
2021-11-08 13:45:00,111.91,111.99,111.76,111.87,61604.0,108.0277,108.105,107.8829,107.9891,61604.0
2021-11-08 13:50:00,111.84,112.33,111.83,112.32,71124.0,107.9602,108.4332,107.9505,108.4235,71124.0
2021-11-08 13:55:00,112.32,112.35,112.17,112.35,69066.0,108.4235,108.4525,108.2787,108.4525,69066.0
2021-11-08 14:00:00,112.34,112.61,112.27,112.47,69123.0,108.4428,108.7035,108.3753,108.5683,69123.0
2021-11-08 14:05:00,112.42,112.56,112.33,112.5,42444.0,108.52,108.6552,108.4332,108.5973,42444.0
2021-11-08 14:10:00,112.48,112.5,112.09,112.14,56256.0,108.578,108.5973,108.2015,108.2498,56256.0
2021-11-08 14:15:00,112.16,112.17,111.79,111.79,70887.0,108.2691,108.2787,107.9119,107.9119,70887.0
2021-11-08 14:20:00,111.81,111.81,111.36,111.58,138845.0,107.9312,107.9312,107.4968,107.7092,138845.0
2021-11-08 14:25:00,111.57,111.57,111.34,111.38,59106.0,107.6995,107.6995,107.4775,107.5161,59106.0
2021-11-08 14:30:00,111.39,112.1,111.39,112.04,160035.0,107.5258,108.2111,107.5258,108.1532,160035.0
2021-11-08 14:35:00,112.03,112.05,111.7,111.71,55499.0,108.1436,108.1629,107.825,107.8347,55499.0
2021-11-08 14:40:00,111.74,111.8,111.55,111.69,33360.0,107.8636,107.9216,107.6802,107.8154,33360.0
2021-11-08 14:45:00,111.68,111.91,111.62,111.77,39972.0,107.8057,108.0277,107.7478,107.8926,39972.0
2021-11-08 14:50:00,111.78,111.8,111.44,111.44,58488.0,107.9023,107.9216,107.574,107.574,58488.0
2021-11-08 14:55:00,111.42,111.88,111.32,111.84,89862.0,107.5547,107.9988,107.4582,107.9602,89862.0
2021-11-08 15:00:00,111.82,111.83,111.58,111.81,34967.0,107.9409,107.9505,107.7092,107.9312,34967.0
2021-11-08 15:05:00,111.84,112.01,111.66,111.72,99226.0,107.9602,108.1243,107.7864,107.8443,99226.0
2021-11-08 15:10:00,111.73,111.96,111.63,111.95,72426.0,107.854,108.076,107.7575,108.0664,72426.0
2021-11-08 15:15:00,111.93,112.21,111.8,112.14,86992.0,108.047,108.3173,107.9216,108.2498,86992.0
2021-11-08 15:20:00,112.17,112.39,111.92,111.95,68485.0,108.2787,108.4911,108.0374,108.0664,68485.0
2021-11-08 15:25:00,111.95,111.99,111.4,111.57,77587.0,108.0664,108.105,107.5354,107.6995,77587.0
2021-11-08 15:30:00,111.53,111.99,111.53,111.97,79840.0,107.6609,108.105,107.6609,108.0857,79840.0
2021-11-08 15:35:00,111.94,112.2,111.85,111.91,81443.0,108.0567,108.3077,107.9698,108.0277,81443.0
2021-11-08 15:40:00,111.93,111.95,111.56,111.56,42590.0,108.047,108.0664,107.6899,107.6899,42590.0
2021-11-08 15:45:00,111.51,111.58,110.85,110.86,195818.0,107.6416,107.7092,107.0045,107.0142,195818.0
2021-11-08 15:50:00,110.9,111.65,110.89,111.57,164126.0,107.0528,107.7768,107.0431,107.6995,164126.0
2021-11-08 15:55:00,111.61,111.87,111.44,111.82,149855.0,107.7381,107.9891,107.574,107.9409,149855.0
2021-11-09 09:30:00,110.97,111.66,110.94,111.52,309786.0,107.1204,107.7864,107.0914,107.6513,309786.0
2021-11-09 09:35:00,111.53,111.6,110.9,110.99,122651.0,107.6609,107.7285,107.0528,107.1397,122651.0
2021-11-09 09:40:00,111.01,111.44,109.88,109.89,222232.0,107.159,107.574,106.0682,106.0778,222232.0
2021-11-09 09:45:00,109.95,110.65,109.45,109.61,267392.0,106.1357,106.8115,105.6531,105.8075,267392.0
2021-11-09 09:50:00,109.58,110.05,108.99,108.99,223799.0,105.7786,106.2323,105.209,105.209,223799.0
2021-11-09 09:55:00,108.98,109.3,107.54,107.92,250237.0,105.1994,105.5083,103.8093,104.1762,250237.0
2021-11-09 10:00:00,107.9,108.87,107.75,107.89,251018.0,104.1569,105.0932,104.0121,104.1472,251018.0
2021-11-09 10:05:00,107.96,108.27,107.57,108.03,129105.0,104.2148,104.514,103.8383,104.2823,129105.0
2021-11-09 10:10:00,107.95,110.0,107.9,109.92,259384.0,104.2051,106.184,104.1569,106.1068,259384.0
2021-11-09 10:15:00,109.88,110.08,108.9,109.2,158515.0,106.0682,106.2612,105.1222,105.4118,158515.0
2021-11-09 10:20:00,109.31,109.68,108.8,109.32,92487.0,105.5179,105.8751,105.0256,105.5276,92487.0
2021-11-09 10:25:00,109.36,110.04,109.36,109.77,122161.0,105.5662,106.2226,105.5662,105.962,122161.0
2021-11-09 10:30:00,109.78,110.32,109.73,109.96,93664.0,105.9716,106.4929,105.9234,106.1454,93664.0
2021-11-09 10:35:00,109.89,109.98,109.18,109.32,70275.0,106.0778,106.1647,105.3924,105.5276,70275.0
2021-11-09 10:40:00,109.38,109.9,109.28,109.81,33981.0,105.5855,106.0875,105.489,106.0006,33981.0
2021-11-09 10:45:00,109.7,109.72,109.36,109.38,34942.0,105.8944,105.9137,105.5662,105.5855,34942.0
2021-11-09 10:50:00,109.45,109.45,109.11,109.4,37304.0,105.6531,105.6531,105.3249,105.6048,37304.0
2021-11-09 10:55:00,109.4,109.77,109.2,109.55,37578.0,105.6048,105.962,105.4118,105.7496,37578.0
2021-11-09 11:00:00,109.58,110.17,109.53,110.03,60315.0,105.7786,106.3481,105.7303,106.213,60315.0
2021-11-09 11:05:00,109.87,109.93,109.51,109.63,28071.0,106.0585,106.1164,105.711,105.8268,28071.0
2021-11-09 11:10:00,109.54,109.54,108.52,108.8,123625.0,105.74,105.74,104.7553,105.0256,123625.0
2021-11-09 11:15:00,108.8,109.48,108.65,109.37,66769.0,105.0256,105.682,104.8808,105.5759,66769.0
2021-11-09 11:20:00,109.24,109.57,109.12,109.49,31731.0,105.4504,105.7689,105.3345,105.6917,31731.0
2021-11-09 11:25:00,109.5,109.66,109.29,109.5,32372.0,105.7013,105.8558,105.4986,105.7013,32372.0
2021-11-09 11:30:00,109.48,109.81,109.37,109.5,42734.0,105.682,106.0006,105.5759,105.7013,42734.0
2021-11-09 11:35:00,109.58,109.8,109.33,109.6,52226.0,105.7786,105.9909,105.5372,105.7979,52226.0
2021-11-09 11:40:00,109.68,110.26,109.56,110.25,69747.0,105.8751,106.435,105.7593,106.4253,69747.0
2021-11-09 11:45:00,110.16,110.17,109.44,109.59,38562.0,106.3385,106.3481,105.6434,105.7882,38562.0
2021-11-09 11:50:00,109.6,109.66,109.1,109.15,55172.0,105.7979,105.8558,105.3152,105.3635,55172.0
2021-11-09 11:55:00,109.12,109.31,109.0,109.11,49542.0,105.3345,105.5179,105.2187,105.3249,49542.0
2021-11-09 12:00:00,109.08,109.08,108.68,108.77,60434.0,105.2959,105.2959,104.9098,104.9967,60434.0
2021-11-09 12:05:00,108.78,109.22,108.6,109.19,52542.0,105.0063,105.4311,104.8326,105.4021,52542.0
2021-11-09 12:10:00,109.25,109.75,109.24,109.6,54556.0,105.46,105.9427,105.4504,105.7979,54556.0
2021-11-09 12:15:00,109.59,109.7,109.4,109.43,19118.0,105.7882,105.8944,105.6048,105.6338,19118.0
2021-11-09 12:20:00,109.48,109.75,109.41,109.5,27841.0,105.682,105.9427,105.6145,105.7013,27841.0
2021-11-09 12:25:00,109.46,109.6,108.92,109.0,36082.0,105.6627,105.7979,105.1415,105.2187,36082.0
2021-11-09 12:30:00,108.97,109.53,108.8,109.44,136024.0,105.1897,105.7303,105.0256,105.6434,136024.0
2021-11-09 12:35:00,109.43,109.61,109.02,109.37,22024.0,105.6338,105.8075,105.238,105.5759,22024.0
2021-11-09 12:40:00,109.33,109.8,109.03,109.74,46954.0,105.5372,105.9909,105.2477,105.933,46954.0
2021-11-09 12:45:00,109.68,109.74,109.43,109.66,16267.0,105.8751,105.933,105.6338,105.8558,16267.0
2021-11-09 12:50:00,109.7,109.96,109.65,109.73,26242.0,105.8944,106.1454,105.8461,105.9234,26242.0
2021-11-09 12:55:00,109.73,109.77,109.46,109.49,16521.0,105.9234,105.962,105.6627,105.6917,16521.0
2021-11-09 13:00:00,109.56,110.11,109.46,110.07,50551.0,105.7593,106.2902,105.6627,106.2516,50551.0
2021-11-09 13:05:00,110.1,110.39,109.89,110.27,51606.0,106.2805,106.5605,106.0778,106.4446,51606.0
2021-11-09 13:10:00,110.26,110.26,109.84,109.9,38050.0,106.435,106.435,106.0296,106.0875,38050.0
2021-11-09 13:15:00,109.94,110.43,109.91,110.35,39413.0,106.1261,106.5991,106.0971,106.5219,39413.0
2021-11-09 13:20:00,110.25,110.26,109.88,109.93,38850.0,106.4253,106.435,106.0682,106.1164,38850.0
2021-11-09 13:25:00,110.04,110.05,109.57,109.74,29392.0,106.2226,106.2323,105.7689,105.933,29392.0
2021-11-09 13:30:00,109.88,110.13,109.87,109.9,19984.0,106.0682,106.3095,106.0585,106.0875,19984.0
2021-11-09 13:35:00,109.95,109.95,109.66,109.7,15568.0,106.1357,106.1357,105.8558,105.8944,15568.0
2021-11-09 13:40:00,109.61,109.8,109.51,109.59,18931.0,105.8075,105.9909,105.711,105.7882,18931.0
2021-11-09 13:45:00,109.56,109.66,109.36,109.38,24194.0,105.7593,105.8558,105.5662,105.5855,24194.0
2021-11-09 13:50:00,109.49,109.49,109.03,109.05,38798.0,105.6917,105.6917,105.2477,105.267,38798.0
2021-11-09 13:55:00,109.08,109.17,108.92,109.04,79546.0,105.2959,105.3828,105.1415,105.2573,79546.0
2021-11-09 14:00:00,109.02,109.47,108.93,109.32,60670.0,105.238,105.6724,105.1511,105.5276,60670.0
2021-11-09 14:05:00,109.3,109.37,109.17,109.2,42775.0,105.5083,105.5759,105.3828,105.4118,42775.0
2021-11-09 14:10:00,109.2,109.23,108.85,109.22,60110.0,105.4118,105.4407,105.0739,105.4311,60110.0
2021-11-09 14:15:00,109.2,109.72,109.2,109.69,66573.0,105.4118,105.9137,105.4118,105.8848,66573.0
2021-11-09 14:20:00,109.69,110.11,109.63,109.94,45273.0,105.8848,106.2902,105.8268,106.1261,45273.0
2021-11-09 14:25:00,109.99,110.03,109.66,109.75,18228.0,106.1743,106.213,105.8558,105.9427,18228.0
2021-11-09 14:30:00,109.81,110.1,109.69,110.0,25923.0,106.0006,106.2805,105.8848,106.184,25923.0
2021-11-09 14:35:00,109.97,110.13,109.8,110.09,23008.0,106.155,106.3095,105.9909,106.2709,23008.0
2021-11-09 14:40:00,110.12,110.19,109.84,109.88,46594.0,106.2998,106.3674,106.0296,106.0682,46594.0
2021-11-09 14:45:00,109.85,109.94,109.6,109.6,20016.0,106.0392,106.1261,105.7979,105.7979,20016.0
2021-11-09 14:50:00,109.61,109.74,109.41,109.74,43662.0,105.8075,105.933,105.6145,105.933,43662.0
2021-11-09 14:55:00,109.74,110.05,109.65,110.03,24152.0,105.933,106.2323,105.8461,106.213,24152.0
2021-11-09 15:00:00,109.96,110.05,109.8,110.0,6633.0,106.1454,106.2323,105.9909,106.184,6633.0
2021-11-09 15:05:00,110.0,110.03,109.34,109.55,28461.0,106.184,106.213,105.5469,105.7496,28461.0
2021-11-09 15:10:00,109.58,109.67,109.27,109.38,33940.0,105.7786,105.8654,105.4793,105.5855,33940.0
2021-11-09 15:15:00,109.39,109.6,109.1,109.15,48948.0,105.5952,105.7979,105.3152,105.3635,48948.0
2021-11-09 15:20:00,109.16,109.75,109.16,109.75,100776.0,105.3731,105.9427,105.3731,105.9427,100776.0
2021-11-09 15:25:00,109.78,109.79,109.38,109.38,23095.0,105.9716,105.9813,105.5855,105.5855,23095.0
2021-11-09 15:30:00,109.43,109.5,109.15,109.4,31132.0,105.6338,105.7013,105.3635,105.6048,31132.0
2021-11-09 15:35:00,109.45,109.91,109.27,109.9,69947.0,105.6531,106.0971,105.4793,106.0875,69947.0
2021-11-09 15:40:00,109.91,110.13,109.75,110.07,75541.0,106.0971,106.3095,105.9427,106.2516,75541.0
2021-11-09 15:45:00,110.02,110.17,109.58,109.59,50562.0,106.2033,106.3481,105.7786,105.7882,50562.0
2021-11-09 15:50:00,109.68,109.68,109.19,109.41,64947.0,105.8751,105.8751,105.4021,105.6145,64947.0
2021-11-09 15:55:00,109.37,109.79,109.34,109.78,108482.0,105.5759,105.9813,105.5469,105.9716,108482.0
2021-11-10 09:30:00,108.26,108.97,107.74,108.92,330183.0,104.5044,105.1897,104.0024,105.1415,330183.0
2021-11-10 09:35:00,108.92,109.95,108.84,109.46,342114.0,105.1415,106.1357,105.0642,105.6627,342114.0
2021-11-10 09:40:00,109.47,109.63,108.75,108.95,202976.0,105.6724,105.8268,104.9774,105.1704,202976.0
2021-11-10 09:45:00,108.97,110.07,108.96,109.69,264688.0,105.1897,106.2516,105.1801,105.8848,264688.0
2021-11-10 09:50:00,109.74,109.91,109.26,109.87,230568.0,105.933,106.0971,105.4697,106.0585,230568.0
2021-11-10 09:55:00,109.89,110.3,109.77,110.24,167777.0,106.0778,106.4736,105.962,106.4157,167777.0
2021-11-10 10:00:00,110.32,110.33,109.64,110.1,124524.0,106.4929,106.5026,105.8365,106.2805,124524.0
2021-11-10 10:05:00,110.14,110.2,109.77,109.79,78784.0,106.3191,106.3771,105.962,105.9813,78784.0
2021-11-10 10:10:00,109.79,109.86,109.11,109.11,151334.0,105.9813,106.0489,105.3249,105.3249,151334.0
2021-11-10 10:15:00,109.1,109.46,108.87,108.98,152249.0,105.3152,105.6627,105.0932,105.1994,152249.0
2021-11-10 10:20:00,109.03,109.28,108.65,108.65,133487.0,105.2477,105.489,104.8808,104.8808,133487.0
2021-11-10 10:25:00,108.67,109.13,108.65,108.94,142051.0,104.9001,105.3442,104.8808,105.1608,142051.0
2021-11-10 10:30:00,108.93,109.11,108.61,108.95,121789.0,105.1511,105.3249,104.8422,105.1704,121789.0
2021-11-10 10:35:00,108.93,109.41,108.92,109.06,130495.0,105.1511,105.6145,105.1415,105.2766,130495.0
2021-11-10 10:40:00,109.05,109.06,108.21,108.42,164860.0,105.267,105.2766,104.4561,104.6588,164860.0
2021-11-10 10:45:00,108.47,108.64,108.35,108.42,54355.0,104.7071,104.8712,104.5912,104.6588,54355.0
2021-11-10 10:50:00,108.38,108.72,108.29,108.55,57042.0,104.6202,104.9484,104.5333,104.7843,57042.0
2021-11-10 10:55:00,108.52,108.8,108.18,108.19,81179.0,104.7553,105.0256,104.4271,104.4368,81179.0
2021-11-10 11:00:00,108.19,109.05,108.19,108.84,106360.0,104.4368,105.267,104.4368,105.0642,106360.0
2021-11-10 11:05:00,108.84,108.98,108.58,108.74,68536.0,105.0642,105.1994,104.8133,104.9677,68536.0
2021-11-10 11:10:00,108.75,109.15,108.74,109.02,94531.0,104.9774,105.3635,104.9677,105.238,94531.0
2021-11-10 11:15:00,109.03,109.28,109.03,109.06,40711.0,105.2477,105.489,105.2477,105.2766,40711.0
2021-11-10 11:20:00,109.08,109.2,108.97,109.04,32694.0,105.2959,105.4118,105.1897,105.2573,32694.0
2021-11-10 11:25:00,109.03,109.11,108.77,108.79,35617.0,105.2477,105.3249,104.9967,105.016,35617.0
2021-11-10 11:30:00,108.87,109.18,108.77,109.11,54905.0,105.0932,105.3924,104.9967,105.3249,54905.0
2021-11-10 11:35:00,109.14,109.21,108.94,109.03,70727.0,105.3538,105.4214,105.1608,105.2477,70727.0
2021-11-10 11:40:00,109.05,109.2,108.62,108.62,71005.0,105.267,105.4118,104.8519,104.8519,71005.0
2021-11-10 11:45:00,108.63,109.22,108.61,109.18,60420.0,104.8615,105.4311,104.8422,105.3924,60420.0
2021-11-10 11:50:00,109.2,109.46,109.03,109.04,61450.0,105.4118,105.6627,105.2477,105.2573,61450.0
2021-11-10 11:55:00,109.01,109.16,108.85,108.99,45846.0,105.2283,105.3731,105.0739,105.209,45846.0
2021-11-10 12:00:00,109.01,109.16,108.71,108.73,63418.0,105.2283,105.3731,104.9388,104.9581,63418.0
2021-11-10 12:05:00,108.74,108.8,108.56,108.79,56756.0,104.9677,105.0256,104.794,105.016,56756.0
2021-11-10 12:10:00,108.78,108.92,108.39,108.59,65887.0,105.0063,105.1415,104.6299,104.8229,65887.0
2021-11-10 12:15:00,108.56,108.69,108.39,108.62,35070.0,104.794,104.9194,104.6299,104.8519,35070.0
2021-11-10 12:20:00,108.62,108.68,108.3,108.35,71418.0,104.8519,104.9098,104.543,104.5912,71418.0
2021-11-10 12:25:00,108.36,108.42,108.03,108.17,66421.0,104.6009,104.6588,104.2823,104.4175,66421.0
2021-11-10 12:30:00,108.18,108.38,108.18,108.31,55426.0,104.4271,104.6202,104.4271,104.5526,55426.0
2021-11-10 12:35:00,108.33,108.41,108.17,108.22,30119.0,104.5719,104.6492,104.4175,104.4658,30119.0
2021-11-10 12:40:00,108.17,108.23,107.6,107.63,142260.0,104.4175,104.4754,103.8673,103.8962,142260.0
2021-11-10 12:45:00,107.65,107.71,107.22,107.42,190123.0,103.9155,103.9734,103.5004,103.6935,190123.0
2021-11-10 12:50:00,107.43,107.6,107.34,107.55,75048.0,103.7032,103.8673,103.6163,103.819,75048.0
2021-11-10 12:55:00,107.58,107.76,107.58,107.63,37717.0,103.848,104.0217,103.848,103.8962,37717.0
2021-11-10 13:00:00,107.6,107.79,107.14,107.17,112137.0,103.8673,104.0507,103.4232,103.4522,112137.0
2021-11-10 13:05:00,107.15,107.22,106.67,106.96,192365.0,103.4329,103.5004,102.9695,103.2495,192365.0
2021-11-10 13:10:00,106.96,107.33,106.66,106.73,116484.0,103.2495,103.6066,102.9599,103.0274,116484.0
2021-11-10 13:15:00,106.69,106.76,106.35,106.42,151666.0,102.9888,103.0564,102.6606,102.7282,151666.0
2021-11-10 13:20:00,106.48,106.56,105.94,106.06,170322.0,102.7861,102.8633,102.2648,102.3807,170322.0
2021-11-10 13:25:00,106.03,106.36,105.88,106.31,189412.0,102.3517,102.6703,102.2069,102.622,189412.0
2021-11-10 13:30:00,106.3,106.86,106.24,106.74,153665.0,102.6124,103.1529,102.5544,103.0371,153665.0
2021-11-10 13:35:00,106.74,106.74,106.27,106.29,90835.0,103.0371,103.0371,102.5834,102.6027,90835.0
2021-11-10 13:40:00,106.29,106.6,106.08,106.16,60069.0,102.6027,102.9019,102.4,102.4772,60069.0
2021-11-10 13:45:00,106.2,106.34,105.59,105.64,157175.0,102.5158,102.651,101.927,101.9753,157175.0
2021-11-10 13:50:00,105.63,105.79,105.52,105.6,130789.0,101.9656,102.12,101.8594,101.9366,130789.0
2021-11-10 13:55:00,105.58,105.82,105.25,105.68,140621.0,101.9173,102.149,101.5988,102.0139,140621.0
2021-11-10 14:00:00,105.66,105.66,104.89,105.04,176063.0,101.9946,101.9946,101.2513,101.3961,176063.0
2021-11-10 14:05:00,105.02,105.35,104.8,105.09,123143.0,101.3768,101.6953,101.1644,101.4443,123143.0
2021-11-10 14:10:00,105.07,105.28,104.8,104.95,87028.0,101.425,101.6277,101.1644,101.3092,87028.0
2021-11-10 14:15:00,104.96,105.31,104.76,104.91,105831.0,101.3188,101.6567,101.1258,101.2706,105831.0
2021-11-10 14:20:00,104.92,105.15,104.24,104.27,195534.0,101.2802,101.5023,100.6238,100.6528,195534.0
2021-11-10 14:25:00,104.29,104.46,103.64,103.64,147550.0,100.6721,100.8362,100.0446,100.0446,147550.0
2021-11-10 14:30:00,103.66,104.25,103.66,103.83,160225.0,100.0639,100.6335,100.0639,100.228,160225.0
2021-11-10 14:35:00,103.9,104.53,103.77,103.81,132884.0,100.2956,100.9038,100.1701,100.2087,132884.0
2021-11-10 14:40:00,103.78,104.03,103.23,103.27,166043.0,100.1798,100.4211,99.6489,99.6875,166043.0
2021-11-10 14:45:00,103.28,104.51,103.18,104.48,200945.0,99.6971,100.8845,99.6006,100.8555,200945.0
2021-11-10 14:50:00,104.49,104.77,104.23,104.46,182748.0,100.8651,101.1354,100.6142,100.8362,182748.0
2021-11-10 14:55:00,104.44,104.53,103.86,103.89,109226.0,100.8169,100.9038,100.257,100.286,109226.0
2021-11-10 15:00:00,103.95,104.22,103.77,103.95,125027.0,100.3439,100.6045,100.1701,100.3439,125027.0
2021-11-10 15:05:00,103.93,104.69,103.7,104.33,184643.0,100.3246,101.0582,100.1026,100.7107,184643.0
2021-11-10 15:10:00,104.37,104.92,104.31,104.87,194436.0,100.7493,101.2802,100.6914,101.232,194436.0
2021-11-10 15:15:00,104.81,105.3,104.76,105.27,173573.0,101.174,101.647,101.1258,101.6181,173573.0
2021-11-10 15:20:00,105.3,105.53,104.92,104.92,145814.0,101.647,101.8691,101.2802,101.2802,145814.0
2021-11-10 15:25:00,104.94,105.24,104.9,105.01,108498.0,101.2995,101.5891,101.2609,101.3671,108498.0
2021-11-10 15:30:00,105.01,105.26,104.7,104.7,119928.0,101.3671,101.6084,101.0679,101.0679,119928.0
2021-11-10 15:35:00,104.73,104.85,104.42,104.66,109724.0,101.0968,101.2127,100.7976,101.0293,109724.0
2021-11-10 15:40:00,104.67,105.1,104.3,104.35,80889.0,101.0389,101.454,100.6817,100.73,80889.0
2021-11-10 15:45:00,104.4,104.62,104.11,104.2,101126.0,100.7783,100.9906,100.4983,100.5852,101126.0
2021-11-10 15:50:00,104.24,104.95,104.23,104.72,96677.0,100.6238,101.3092,100.6142,101.0872,96677.0
2021-11-10 15:55:00,104.76,104.78,104.47,104.59,124598.0,101.1258,101.1451,100.8458,100.9617,124598.0
2021-11-11 09:30:00,105.77,106.13,105.45,105.78,138301.0,102.1007,102.4483,101.7918,102.1104,138301.0
2021-11-11 09:35:00,105.77,105.77,105.01,105.22,103887.0,102.1007,102.1007,101.3671,101.5698,103887.0
2021-11-11 09:40:00,105.12,106.18,105.12,106.18,88618.0,101.4733,102.4965,101.4733,102.4965,88618.0
2021-11-11 09:45:00,106.17,106.94,106.14,106.94,174414.0,102.4869,103.2302,102.4579,103.2302,174414.0
2021-11-11 09:50:00,106.89,107.34,106.85,107.29,200367.0,103.1819,103.6163,103.1433,103.568,200367.0
2021-11-11 09:55:00,107.31,107.47,106.8,106.94,97853.0,103.5873,103.7418,103.095,103.2302,97853.0
2021-11-11 10:00:00,107.03,107.22,106.67,107.09,97936.0,103.317,103.5004,102.9695,103.375,97936.0
2021-11-11 10:05:00,107.09,107.42,106.89,107.13,122493.0,103.375,103.6935,103.1819,103.4136,122493.0
2021-11-11 10:10:00,107.17,107.59,107.12,107.38,98116.0,103.4522,103.8576,103.4039,103.6549,98116.0
2021-11-11 10:15:00,107.44,107.6,106.94,107.16,61308.0,103.7128,103.8673,103.2302,103.4425,61308.0
2021-11-11 10:20:00,107.03,107.19,106.76,107.16,51696.0,103.317,103.4715,103.0564,103.4425,51696.0
2021-11-11 10:25:00,107.18,107.2,106.41,106.51,64054.0,103.4618,103.4811,102.7185,102.8151,64054.0
2021-11-11 10:30:00,106.51,106.8,106.2,106.29,45674.0,102.8151,103.095,102.5158,102.6027,45674.0
2021-11-11 10:35:00,106.26,107.3,106.25,107.11,121161.0,102.5737,103.5777,102.5641,103.3943,121161.0
2021-11-11 10:40:00,107.17,107.27,106.68,106.92,36940.0,103.4522,103.5487,102.9792,103.2108,36940.0
2021-11-11 10:45:00,106.9,107.29,106.89,107.22,30430.0,103.1915,103.568,103.1819,103.5004,30430.0
2021-11-11 10:50:00,107.22,107.42,107.15,107.36,26445.0,103.5004,103.6935,103.4329,103.6356,26445.0
2021-11-11 10:55:00,107.36,107.46,107.06,107.06,22423.0,103.6356,103.7321,103.346,103.346,22423.0
2021-11-11 11:00:00,107.1,107.33,106.9,106.9,25650.0,103.3846,103.6066,103.1915,103.1915,25650.0
2021-11-11 11:05:00,106.88,107.0,106.75,107.0,24404.0,103.1722,103.2881,103.0467,103.2881,24404.0
2021-11-11 11:10:00,106.92,107.22,106.92,107.1,21043.0,103.2108,103.5004,103.2108,103.3846,21043.0
2021-11-11 11:15:00,107.16,107.21,106.88,107.0,16104.0,103.4425,103.4908,103.1722,103.2881,16104.0
2021-11-11 11:20:00,107.09,107.3,107.07,107.2,11536.0,103.375,103.5777,103.3556,103.4811,11536.0
2021-11-11 11:25:00,107.2,107.2,106.66,106.69,18970.0,103.4811,103.4811,102.9599,102.9888,18970.0
2021-11-11 11:30:00,106.8,107.36,106.75,107.35,66920.0,103.095,103.6356,103.0467,103.6259,66920.0
2021-11-11 11:35:00,107.38,107.88,107.37,107.67,117261.0,103.6549,104.1375,103.6452,103.9348,117261.0
2021-11-11 11:40:00,107.68,107.69,107.28,107.28,36663.0,103.9445,103.9541,103.5584,103.5584,36663.0
2021-11-11 11:45:00,107.32,107.44,107.15,107.41,20261.0,103.597,103.7128,103.4329,103.6839,20261.0
2021-11-11 11:50:00,107.38,107.46,107.16,107.16,22523.0,103.6549,103.7321,103.4425,103.4425,22523.0
2021-11-11 11:55:00,107.17,107.33,107.08,107.13,17057.0,103.4522,103.6066,103.3653,103.4136,17057.0
2021-11-11 12:00:00,107.23,107.41,107.02,107.18,15161.0,103.5101,103.6839,103.3074,103.4618,15161.0
2021-11-11 12:05:00,107.24,107.69,107.24,107.64,48307.0,103.5197,103.9541,103.5197,103.9059,48307.0
2021-11-11 12:10:00,107.53,107.78,107.51,107.67,25653.0,103.7997,104.041,103.7804,103.9348,25653.0
2021-11-11 12:15:00,107.66,107.81,107.39,107.46,33856.0,103.9252,104.07,103.6645,103.7321,33856.0
2021-11-11 12:20:00,107.44,107.83,107.44,107.79,39613.0,103.7128,104.0893,103.7128,104.0507,39613.0
2021-11-11 12:25:00,107.82,108.18,107.73,108.0,57526.0,104.0796,104.4271,103.9927,104.2534,57526.0
2021-11-11 12:30:00,108.06,108.06,107.86,108.0,24264.0,104.3113,104.3113,104.1182,104.2534,24264.0
2021-11-11 12:35:00,108.05,108.53,108.05,108.45,47084.0,104.3016,104.765,104.3016,104.6878,47084.0
2021-11-11 12:40:00,108.43,108.55,108.28,108.54,34794.0,104.6685,104.7843,104.5237,104.7746,34794.0
2021-11-11 12:45:00,108.45,108.49,108.26,108.36,10303.0,104.6878,104.7264,104.5044,104.6009,10303.0
2021-11-11 12:50:00,108.28,108.29,108.02,108.02,26006.0,104.5237,104.5333,104.2727,104.2727,26006.0
2021-11-11 12:55:00,108.03,108.05,107.86,107.87,22806.0,104.2823,104.3016,104.1182,104.1279,22806.0
2021-11-11 13:00:00,107.86,108.0,107.8,107.99,48357.0,104.1182,104.2534,104.0603,104.2437,48357.0
2021-11-11 13:05:00,108.0,108.0,107.55,107.57,42301.0,104.2534,104.2534,103.819,103.8383,42301.0
2021-11-11 13:10:00,107.56,107.83,107.52,107.69,29159.0,103.8286,104.0893,103.79,103.9541,29159.0
2021-11-11 13:15:00,107.7,107.98,107.65,107.85,25579.0,103.9638,104.2341,103.9155,104.1086,25579.0
2021-11-11 13:20:00,107.85,107.98,107.56,107.56,18003.0,104.1086,104.2341,103.8286,103.8286,18003.0
2021-11-11 13:25:00,107.56,107.87,107.37,107.85,35565.0,103.8286,104.1279,103.6452,104.1086,35565.0
2021-11-11 13:30:00,107.84,107.94,107.74,107.77,2896.0,104.0989,104.1955,104.0024,104.0314,2896.0
2021-11-11 13:35:00,107.82,107.84,107.7,107.84,4948.0,104.0796,104.0989,103.9638,104.0989,4948.0
2021-11-11 13:40:00,107.8,107.9,107.72,107.87,12139.0,104.0603,104.1569,103.9831,104.1279,12139.0
2021-11-11 13:45:00,107.92,108.1,107.91,108.01,20940.0,104.1762,104.3499,104.1665,104.263,20940.0
2021-11-11 13:50:00,107.96,108.06,107.84,107.84,8140.0,104.2148,104.3113,104.0989,104.0989,8140.0
2021-11-11 13:55:00,107.86,107.86,107.64,107.7,19141.0,104.1182,104.1182,103.9059,103.9638,19141.0
2021-11-11 14:00:00,107.61,107.88,107.55,107.84,26314.0,103.8769,104.1375,103.819,104.0989,26314.0
2021-11-11 14:05:00,107.86,107.87,107.65,107.85,11355.0,104.1182,104.1279,103.9155,104.1086,11355.0
2021-11-11 14:10:00,107.85,107.85,107.61,107.64,10026.0,104.1086,104.1086,103.8769,103.9059,10026.0
2021-11-11 14:15:00,107.7,107.72,107.45,107.49,9837.0,103.9638,103.9831,103.7225,103.7611,9837.0
2021-11-11 14:20:00,107.53,107.72,107.41,107.63,14467.0,103.7997,103.9831,103.6839,103.8962,14467.0
2021-11-11 14:25:00,107.57,107.58,107.44,107.57,5958.0,103.8383,103.848,103.7128,103.8383,5958.0
2021-11-11 14:30:00,107.61,107.73,107.55,107.72,10177.0,103.8769,103.9927,103.819,103.9831,10177.0
2021-11-11 14:35:00,107.72,107.85,107.66,107.77,30267.0,103.9831,104.1086,103.9252,104.0314,30267.0
2021-11-11 14:40:00,107.73,107.89,107.6,107.63,13258.0,103.9927,104.1472,103.8673,103.8962,13258.0
2021-11-11 14:45:00,107.59,107.59,107.3,107.3,33912.0,103.8576,103.8576,103.5777,103.5777,33912.0
2021-11-11 14:50:00,107.36,107.36,107.05,107.11,45031.0,103.6356,103.6356,103.3363,103.3943,45031.0
2021-11-11 14:55:00,107.15,107.23,106.92,107.22,51111.0,103.4329,103.5101,103.2108,103.5004,51111.0
2021-11-11 15:00:00,107.18,107.55,107.18,107.51,49693.0,103.4618,103.819,103.4618,103.7804,49693.0
2021-11-11 15:05:00,107.5,107.7,107.42,107.42,15193.0,103.7707,103.9638,103.6935,103.6935,15193.0
2021-11-11 15:10:00,107.39,107.4,106.94,107.17,30262.0,103.6645,103.6742,103.2302,103.4522,30262.0
2021-11-11 15:15:00,107.16,107.41,107.14,107.36,39916.0,103.4425,103.6839,103.4232,103.6356,39916.0
2021-11-11 15:20:00,107.32,107.34,107.11,107.22,47506.0,103.597,103.6163,103.3943,103.5004,47506.0
2021-11-11 15:25:00,107.21,107.47,107.17,107.35,30557.0,103.4908,103.7418,103.4522,103.6259,30557.0
2021-11-11 15:30:00,107.37,107.43,107.12,107.29,19524.0,103.6452,103.7032,103.4039,103.568,19524.0
2021-11-11 15:35:00,107.33,107.35,107.0,107.17,24967.0,103.6066,103.6259,103.2881,103.4522,24967.0
2021-11-11 15:40:00,107.19,107.38,107.15,107.28,25050.0,103.4715,103.6549,103.4329,103.5584,25050.0
2021-11-11 15:45:00,107.24,107.49,107.01,107.01,29397.0,103.5197,103.7611,103.2977,103.2977,29397.0
2021-11-11 15:50:00,107.0,107.25,106.98,107.05,52776.0,103.2881,103.5294,103.2688,103.3363,52776.0
2021-11-11 15:55:00,107.05,107.22,106.75,107.12,100367.0,103.3363,103.5004,103.0467,103.4039,100367.0
2021-11-12 09:30:00,107.99,108.14,106.92,108.12,333293.0,104.2437,104.3885,103.2108,104.3692,333293.0
2021-11-12 09:35:00,107.97,108.2,107.6,107.94,126094.0,104.2244,104.4464,103.8673,104.1955,126094.0
2021-11-12 09:40:00,107.95,108.13,107.54,108.1,159235.0,104.2051,104.3789,103.8093,104.3499,159235.0
2021-11-12 09:45:00,108.11,108.39,107.77,107.87,222311.0,104.3596,104.6299,104.0314,104.1279,222311.0
2021-11-12 09:50:00,107.89,108.18,107.6,107.9,150018.0,104.1472,104.4271,103.8673,104.1569,150018.0
2021-11-12 09:55:00,107.86,108.33,107.84,107.93,138970.0,104.1182,104.5719,104.0989,104.1858,138970.0
2021-11-12 10:00:00,107.85,108.05,106.99,107.05,106094.0,104.1086,104.3016,103.2784,103.3363,106094.0
2021-11-12 10:05:00,107.01,107.54,106.82,107.42,101525.0,103.2977,103.8093,103.1143,103.6935,101525.0
2021-11-12 10:10:00,107.31,107.55,107.18,107.54,45431.0,103.5873,103.819,103.4618,103.8093,45431.0
2021-11-12 10:15:00,107.6,108.0,107.57,107.72,72205.0,103.8673,104.2534,103.8383,103.9831,72205.0
2021-11-12 10:20:00,107.72,107.72,106.9,107.13,99782.0,103.9831,103.9831,103.1915,103.4136,99782.0
2021-11-12 10:25:00,107.13,107.24,106.72,106.98,110758.0,103.4136,103.5197,103.0178,103.2688,110758.0
2021-11-12 10:30:00,107.01,107.06,106.77,106.81,69431.0,103.2977,103.346,103.0661,103.1047,69431.0
2021-11-12 10:35:00,106.8,106.99,106.66,106.78,102056.0,103.095,103.2784,102.9599,103.0757,102056.0
2021-11-12 10:40:00,106.77,106.83,106.42,106.61,79654.0,103.0661,103.124,102.7282,102.9116,79654.0
2021-11-12 10:45:00,106.6,106.92,106.49,106.88,97732.0,102.9019,103.2108,102.7958,103.1722,97732.0
2021-11-12 10:50:00,106.9,107.06,106.63,106.75,87131.0,103.1915,103.346,102.9309,103.0467,87131.0
2021-11-12 10:55:00,106.75,106.8,106.54,106.74,47474.0,103.0467,103.095,102.844,103.0371,47474.0
2021-11-12 11:00:00,106.75,106.92,106.63,106.8,120037.0,103.0467,103.2108,102.9309,103.095,120037.0
2021-11-12 11:05:00,106.79,106.83,106.61,106.78,84323.0,103.0854,103.124,102.9116,103.0757,84323.0
2021-11-12 11:10:00,106.74,106.88,106.61,106.86,85866.0,103.0371,103.1722,102.9116,103.1529,85866.0
2021-11-12 11:15:00,106.81,107.33,106.76,107.32,215873.0,103.1047,103.6066,103.0564,103.597,215873.0
2021-11-12 11:20:00,107.3,107.53,107.21,107.33,176874.0,103.5777,103.7997,103.4908,103.6066,176874.0
2021-11-12 11:25:00,107.31,107.33,107.03,107.21,65803.0,103.5873,103.6066,103.317,103.4908,65803.0
2021-11-12 11:30:00,107.19,107.23,106.93,107.04,78993.0,103.4715,103.5101,103.2205,103.3267,78993.0
2021-11-12 11:35:00,107.03,107.16,106.89,106.93,43659.0,103.317,103.4425,103.1819,103.2205,43659.0
2021-11-12 11:40:00,106.94,107.05,106.84,107.03,52779.0,103.2302,103.3363,103.1336,103.317,52779.0
2021-11-12 11:45:00,107.05,107.17,106.98,107.01,78150.0,103.3363,103.4522,103.2688,103.2977,78150.0
2021-11-12 11:50:00,107.0,107.29,106.95,107.24,66840.0,103.2881,103.568,103.2398,103.5197,66840.0
2021-11-12 11:55:00,107.2,107.21,107.09,107.13,42975.0,103.4811,103.4908,103.375,103.4136,42975.0
2021-11-12 12:00:00,107.14,107.39,107.14,107.21,85842.0,103.4232,103.6645,103.4232,103.4908,85842.0
2021-11-12 12:05:00,107.24,107.24,106.8,106.83,68323.0,103.5197,103.5197,103.095,103.124,68323.0
2021-11-12 12:10:00,106.84,107.06,106.83,107.06,28681.0,103.1336,103.346,103.124,103.346,28681.0
2021-11-12 12:15:00,107.07,107.27,107.05,107.26,60939.0,103.3556,103.5487,103.3363,103.5391,60939.0
2021-11-12 12:20:00,107.25,107.41,107.0,107.0,89099.0,103.5294,103.6839,103.2881,103.2881,89099.0
2021-11-12 12:25:00,107.02,107.12,106.86,106.92,46653.0,103.3074,103.4039,103.1529,103.2108,46653.0
2021-11-12 12:30:00,106.95,106.99,106.73,106.86,66277.0,103.2398,103.2784,103.0274,103.1529,66277.0
2021-11-12 12:35:00,106.83,107.0,106.82,106.92,36108.0,103.124,103.2881,103.1143,103.2108,36108.0
2021-11-12 12:40:00,106.93,107.09,106.92,106.95,25494.0,103.2205,103.375,103.2108,103.2398,25494.0
2021-11-12 12:45:00,106.98,107.17,106.97,107.0,21805.0,103.2688,103.4522,103.2591,103.2881,21805.0
2021-11-12 12:50:00,107.01,107.06,106.89,107.04,21193.0,103.2977,103.346,103.1819,103.3267,21193.0
2021-11-12 12:55:00,107.06,107.12,106.87,107.0,39484.0,103.346,103.4039,103.1626,103.2881,39484.0
2021-11-12 13:00:00,107.0,107.05,106.64,106.96,74766.0,103.2881,103.3363,102.9406,103.2495,74766.0
2021-11-12 13:05:00,106.95,107.23,106.95,107.19,84577.0,103.2398,103.5101,103.2398,103.4715,84577.0
2021-11-12 13:10:00,107.2,107.37,107.15,107.37,52347.0,103.4811,103.6452,103.4329,103.6452,52347.0
2021-11-12 13:15:00,107.35,107.62,107.29,107.59,70872.0,103.6259,103.8866,103.568,103.8576,70872.0
2021-11-12 13:20:00,107.57,107.74,107.51,107.68,58531.0,103.8383,104.0024,103.7804,103.9445,58531.0
2021-11-12 13:25:00,107.64,107.64,107.44,107.56,59918.0,103.9059,103.9059,103.7128,103.8286,59918.0
2021-11-12 13:30:00,107.57,107.57,107.39,107.4,27666.0,103.8383,103.8383,103.6645,103.6742,27666.0
2021-11-12 13:35:00,107.39,107.48,107.18,107.18,61258.0,103.6645,103.7514,103.4618,103.4618,61258.0
2021-11-12 13:40:00,107.17,107.17,106.89,106.9,51169.0,103.4522,103.4522,103.1819,103.1915,51169.0
2021-11-12 13:45:00,106.9,107.14,106.82,107.11,53299.0,103.1915,103.4232,103.1143,103.3943,53299.0
2021-11-12 13:50:00,107.09,107.32,107.04,107.32,26426.0,103.375,103.597,103.3267,103.597,26426.0
2021-11-12 13:55:00,107.32,107.36,107.24,107.3,15405.0,103.597,103.6356,103.5197,103.5777,15405.0
2021-11-12 14:00:00,107.31,107.31,107.07,107.19,20814.0,103.5873,103.5873,103.3556,103.4715,20814.0
2021-11-12 14:05:00,107.16,107.17,107.01,107.06,15222.0,103.4425,103.4522,103.2977,103.346,15222.0
2021-11-12 14:10:00,107.07,107.15,107.06,107.1,19944.0,103.3556,103.4329,103.346,103.3846,19944.0
2021-11-12 14:15:00,107.08,107.12,107.04,107.05,16357.0,103.3653,103.4039,103.3267,103.3363,16357.0
2021-11-12 14:20:00,107.03,107.06,106.89,107.02,20628.0,103.317,103.346,103.1819,103.3074,20628.0
2021-11-12 14:25:00,107.03,107.07,106.95,106.96,10748.0,103.317,103.3556,103.2398,103.2495,10748.0
2021-11-12 14:30:00,106.98,107.04,106.89,106.89,8548.0,103.2688,103.3267,103.1819,103.1819,8548.0
2021-11-12 14:35:00,106.9,107.2,106.77,107.17,55886.0,103.1915,103.4811,103.0661,103.4522,55886.0
2021-11-12 14:40:00,107.14,107.2,107.05,107.1,21177.0,103.4232,103.4811,103.3363,103.3846,21177.0
2021-11-12 14:45:00,107.12,107.27,107.09,107.27,18211.0,103.4039,103.5487,103.375,103.5487,18211.0
2021-11-12 14:50:00,107.25,107.25,107.07,107.22,23462.0,103.5294,103.5294,103.3556,103.5004,23462.0
2021-11-12 14:55:00,107.21,107.38,107.21,107.32,52548.0,103.4908,103.6549,103.4908,103.597,52548.0
2021-11-12 15:00:00,107.33,107.44,107.18,107.34,72561.0,103.6066,103.7128,103.4618,103.6163,72561.0
2021-11-12 15:05:00,107.35,107.43,107.28,107.43,61815.0,103.6259,103.7032,103.5584,103.7032,61815.0
2021-11-12 15:10:00,107.37,107.41,107.26,107.41,30976.0,103.6452,103.6839,103.5391,103.6839,30976.0
2021-11-12 15:15:00,107.39,107.46,107.32,107.45,39569.0,103.6645,103.7321,103.597,103.7225,39569.0
2021-11-12 15:20:00,107.45,107.71,107.42,107.7,67149.0,103.7225,103.9734,103.6935,103.9638,67149.0
2021-11-12 15:25:00,107.68,107.75,107.44,107.75,66124.0,103.9445,104.0121,103.7128,104.0121,66124.0
2021-11-12 15:30:00,107.76,107.92,107.71,107.92,96853.0,104.0217,104.1762,103.9734,104.1762,96853.0
2021-11-12 15:35:00,107.92,108.15,107.74,107.8,126846.0,104.1762,104.3982,104.0024,104.0603,126846.0
2021-11-12 15:40:00,107.84,107.86,107.62,107.67,42534.0,104.0989,104.1182,103.8866,103.9348,42534.0
2021-11-12 15:45:00,107.67,107.67,107.21,107.24,106711.0,103.9348,103.9348,103.4908,103.5197,106711.0
2021-11-12 15:50:00,107.26,107.5,107.21,107.23,120082.0,103.5391,103.7707,103.4908,103.5101,120082.0
2021-11-12 15:55:00,107.26,107.5,107.15,107.38,147836.0,103.5391,103.7707,103.4329,103.6549,147836.0
2021-11-15 09:30:00,108.87,109.08,107.88,108.12,375597.0,105.0932,105.2959,104.1375,104.3692,375597.0
2021-11-15 09:35:00,108.11,108.11,107.37,107.44,206023.0,104.3596,104.3596,103.6452,103.7128,206023.0
2021-11-15 09:40:00,107.45,107.87,107.2,107.74,227345.0,103.7225,104.1279,103.4811,104.0024,227345.0
2021-11-15 09:45:00,107.77,107.88,106.98,107.16,184155.0,104.0314,104.1375,103.2688,103.4425,184155.0
2021-11-15 09:50:00,107.11,107.57,106.88,107.52,188099.0,103.3943,103.8383,103.1722,103.79,188099.0
2021-11-15 09:55:00,107.55,107.89,107.52,107.87,153764.0,103.819,104.1472,103.79,104.1279,153764.0
2021-11-15 10:00:00,107.9,107.93,106.95,107.08,123630.0,104.1569,104.1858,103.2398,103.3653,123630.0
2021-11-15 10:05:00,107.08,107.38,106.89,106.91,102524.0,103.3653,103.6549,103.1819,103.2012,102524.0
2021-11-15 10:10:00,106.89,107.14,106.7,106.81,111258.0,103.1819,103.4232,102.9985,103.1047,111258.0
2021-11-15 10:15:00,106.82,107.31,106.55,107.2,134223.0,103.1143,103.5873,102.8537,103.4811,134223.0
2021-11-15 10:20:00,107.21,107.51,106.94,107.02,108833.0,103.4908,103.7804,103.2302,103.3074,108833.0
2021-11-15 10:25:00,107.07,107.08,106.7,106.71,61859.0,103.3556,103.3653,102.9985,103.0081,61859.0
2021-11-15 10:30:00,106.67,106.73,106.16,106.44,185394.0,102.9695,103.0274,102.4772,102.7475,185394.0
2021-11-15 10:35:00,106.46,106.54,106.28,106.51,55442.0,102.7668,102.844,102.5931,102.8151,55442.0
2021-11-15 10:40:00,106.49,106.49,105.92,106.26,116590.0,102.7958,102.7958,102.2455,102.5737,116590.0
2021-11-15 10:45:00,106.27,106.6,106.21,106.56,91947.0,102.5834,102.9019,102.5255,102.8633,91947.0
2021-11-15 10:50:00,106.57,106.75,106.43,106.69,68580.0,102.873,103.0467,102.7378,102.9888,68580.0
2021-11-15 10:55:00,106.7,106.74,106.49,106.51,50506.0,102.9985,103.0371,102.7958,102.8151,50506.0
2021-11-15 11:00:00,106.56,106.84,106.41,106.75,68756.0,102.8633,103.1336,102.7185,103.0467,68756.0
2021-11-15 11:05:00,106.74,106.8,106.55,106.75,29102.0,103.0371,103.095,102.8537,103.0467,29102.0
2021-11-15 11:10:00,106.73,106.76,106.39,106.64,38765.0,103.0274,103.0564,102.6992,102.9406,38765.0
2021-11-15 11:15:00,106.66,106.66,106.2,106.3,65645.0,102.9599,102.9599,102.5158,102.6124,65645.0
2021-11-15 11:20:00,106.33,106.42,106.2,106.31,31597.0,102.6413,102.7282,102.5158,102.622,31597.0
2021-11-15 11:25:00,106.3,106.42,106.29,106.4,18019.0,102.6124,102.7282,102.6027,102.7089,18019.0
2021-11-15 11:30:00,106.4,106.48,106.2,106.41,68174.0,102.7089,102.7861,102.5158,102.7185,68174.0
2021-11-15 11:35:00,106.42,106.67,106.42,106.52,65400.0,102.7282,102.9695,102.7282,102.8247,65400.0
2021-11-15 11:40:00,106.54,106.54,105.36,105.46,171367.0,102.844,102.844,101.705,101.8015,171367.0
2021-11-15 11:45:00,105.45,105.91,105.26,105.84,171048.0,101.7918,102.2359,101.6084,102.1683,171048.0
2021-11-15 11:50:00,105.87,105.91,105.32,105.42,69559.0,102.1973,102.2359,101.6664,101.7629,69559.0
2021-11-15 11:55:00,105.42,105.58,105.12,105.34,115350.0,101.7629,101.9173,101.4733,101.6857,115350.0
2021-11-15 12:00:00,105.31,105.41,105.13,105.2,61864.0,101.6567,101.7532,101.4829,101.5505,61864.0
2021-11-15 12:05:00,105.18,105.35,105.09,105.33,57461.0,101.5312,101.6953,101.4443,101.676,57461.0
2021-11-15 12:10:00,105.32,105.59,105.22,105.39,81991.0,101.6664,101.927,101.5698,101.7339,81991.0
2021-11-15 12:15:00,105.37,105.43,105.03,105.05,52683.0,101.7146,101.7725,101.3864,101.4057,52683.0
2021-11-15 12:20:00,105.12,105.2,104.8,105.16,127405.0,101.4733,101.5505,101.1644,101.5119,127405.0
2021-11-15 12:25:00,105.13,105.3,105.02,105.22,60028.0,101.4829,101.647,101.3768,101.5698,60028.0
2021-11-15 12:30:00,105.2,105.46,105.15,105.29,79374.0,101.5505,101.8015,101.5023,101.6374,79374.0
2021-11-15 12:35:00,105.27,105.62,105.25,105.62,42612.0,101.6181,101.9559,101.5988,101.9559,42612.0
2021-11-15 12:40:00,105.64,105.88,105.44,105.82,52246.0,101.9753,102.2069,101.7822,102.149,52246.0
2021-11-15 12:45:00,105.82,105.84,105.63,105.71,23764.0,102.149,102.1683,101.9656,102.0428,23764.0
2021-11-15 12:50:00,105.66,105.95,105.57,105.93,47862.0,101.9946,102.2745,101.9077,102.2552,47862.0
2021-11-15 12:55:00,105.95,106.09,105.92,105.95,38535.0,102.2745,102.4096,102.2455,102.2745,38535.0
2021-11-15 13:00:00,105.94,106.15,105.74,106.14,55482.0,102.2648,102.4676,102.0718,102.4579,55482.0
2021-11-15 13:05:00,106.1,106.18,106.0,106.01,77580.0,102.4193,102.4965,102.3228,102.3324,77580.0
2021-11-15 13:10:00,106.03,106.16,105.95,106.08,36458.0,102.3517,102.4772,102.2745,102.4,36458.0
2021-11-15 13:15:00,106.04,106.4,106.04,106.17,43027.0,102.3614,102.7089,102.3614,102.4869,43027.0
2021-11-15 13:20:00,106.17,106.26,105.85,105.85,65174.0,102.4869,102.5737,102.178,102.178,65174.0
2021-11-15 13:25:00,105.89,105.93,105.66,105.87,29109.0,102.2166,102.2552,101.9946,102.1973,29109.0
2021-11-15 13:30:00,105.88,105.98,105.7,105.72,25349.0,102.2069,102.3035,102.0332,102.0525,25349.0
2021-11-15 13:35:00,105.73,105.81,105.59,105.68,35113.0,102.0621,102.1394,101.927,102.0139,35113.0
2021-11-15 13:40:00,105.7,105.81,105.55,105.76,35743.0,102.0332,102.1394,101.8884,102.0911,35743.0
2021-11-15 13:45:00,105.69,105.81,105.67,105.72,13540.0,102.0235,102.1394,102.0042,102.0525,13540.0
2021-11-15 13:50:00,105.69,105.82,105.55,105.56,29015.0,102.0235,102.149,101.8884,101.898,29015.0
2021-11-15 13:55:00,105.57,105.65,105.46,105.48,19743.0,101.9077,101.9849,101.8015,101.8208,19743.0
2021-11-15 14:00:00,105.5,105.61,105.3,105.38,53534.0,101.8401,101.9463,101.647,101.7243,53534.0
2021-11-15 14:05:00,105.38,105.48,105.29,105.46,32185.0,101.7243,101.8208,101.6374,101.8015,32185.0
2021-11-15 14:10:00,105.43,105.73,105.4,105.65,34704.0,101.7725,102.0621,101.7436,101.9849,34704.0
2021-11-15 14:15:00,105.67,105.79,105.48,105.72,63008.0,102.0042,102.12,101.8208,102.0525,63008.0
2021-11-15 14:20:00,105.72,106.05,105.66,106.04,45439.0,102.0525,102.371,101.9946,102.3614,45439.0
2021-11-15 14:25:00,106.03,106.15,105.9,106.14,39386.0,102.3517,102.4676,102.2262,102.4579,39386.0
2021-11-15 14:30:00,106.14,106.26,105.95,106.26,52276.0,102.4579,102.5737,102.2745,102.5737,52276.0
2021-11-15 14:35:00,106.27,106.41,106.23,106.37,80075.0,102.5834,102.7185,102.5448,102.6799,80075.0
2021-11-15 14:40:00,106.39,106.52,106.3,106.47,95019.0,102.6992,102.8247,102.6124,102.7765,95019.0
2021-11-15 14:45:00,106.48,106.57,106.33,106.44,72197.0,102.7861,102.873,102.6413,102.7475,72197.0
2021-11-15 14:50:00,106.4,106.45,105.87,105.95,60075.0,102.7089,102.7572,102.1973,102.2745,60075.0
2021-11-15 14:55:00,105.94,106.29,105.92,106.18,43298.0,102.2648,102.6027,102.2455,102.4965,43298.0
2021-11-15 15:00:00,106.15,106.32,105.98,105.99,37899.0,102.4676,102.6317,102.3035,102.3131,37899.0
2021-11-15 15:05:00,105.98,106.22,105.97,106.04,25879.0,102.3035,102.5351,102.2938,102.3614,25879.0
2021-11-15 15:10:00,106.06,106.24,106.02,106.24,25713.0,102.3807,102.5544,102.3421,102.5544,25713.0
2021-11-15 15:15:00,106.2,106.44,106.13,106.14,69234.0,102.5158,102.7475,102.4483,102.4579,69234.0
2021-11-15 15:20:00,106.14,106.24,105.96,105.99,24907.0,102.4579,102.5544,102.2842,102.3131,24907.0
2021-11-15 15:25:00,105.99,106.26,105.9,106.1,58826.0,102.3131,102.5737,102.2262,102.4193,58826.0
2021-11-15 15:30:00,106.09,106.09,105.64,105.64,87188.0,102.4096,102.4096,101.9753,101.9753,87188.0
2021-11-15 15:35:00,105.6,105.85,105.43,105.53,46847.0,101.9366,102.178,101.7725,101.8691,46847.0
2021-11-15 15:40:00,105.53,105.74,105.44,105.62,53108.0,101.8691,102.0718,101.7822,101.9559,53108.0
2021-11-15 15:45:00,105.6,105.62,105.24,105.37,64043.0,101.9366,101.9559,101.5891,101.7146,64043.0
2021-11-15 15:50:00,105.31,105.62,105.23,105.53,72589.0,101.6567,101.9559,101.5795,101.8691,72589.0
2021-11-15 15:55:00,105.54,106.2,105.43,106.15,137518.0,101.8787,102.5158,101.7725,102.4676,137518.0
2021-11-16 09:30:00,105.06,105.41,104.05,104.29,269137.0,101.4154,101.7532,100.4404,100.6721,269137.0
2021-11-16 09:35:00,104.26,105.0,104.04,104.31,255593.0,100.6431,101.3575,100.4308,100.6914,255593.0
2021-11-16 09:40:00,104.31,104.82,104.02,104.78,164679.0,100.6914,101.1837,100.4115,101.1451,164679.0
2021-11-16 09:45:00,104.8,105.51,104.65,105.42,242446.0,101.1644,101.8498,101.0196,101.7629,242446.0
2021-11-16 09:50:00,105.46,105.93,105.04,105.65,266550.0,101.8015,102.2552,101.3961,101.9849,266550.0
2021-11-16 09:55:00,105.65,105.93,104.59,104.72,143887.0,101.9849,102.2552,100.9617,101.0872,143887.0
2021-11-16 10:00:00,104.78,105.4,104.63,105.11,115270.0,101.1451,101.7436,101.0003,101.4636,115270.0
2021-11-16 10:05:00,105.08,105.24,104.36,104.52,121526.0,101.4347,101.5891,100.7397,100.8941,121526.0
2021-11-16 10:10:00,104.62,104.77,104.33,104.52,55467.0,100.9906,101.1354,100.7107,100.8941,55467.0
2021-11-16 10:15:00,104.55,104.74,104.17,104.52,77897.0,100.9231,101.1065,100.5562,100.8941,77897.0
2021-11-16 10:20:00,104.59,104.76,104.45,104.64,31052.0,100.9617,101.1258,100.8265,101.0099,31052.0
2021-11-16 10:25:00,104.54,104.95,104.48,104.57,73397.0,100.9134,101.3092,100.8555,100.9424,73397.0
2021-11-16 10:30:00,104.61,105.27,104.61,105.27,59621.0,100.981,101.6181,100.981,101.6181,59621.0
2021-11-16 10:35:00,105.25,105.67,105.13,105.22,90957.0,101.5988,102.0042,101.4829,101.5698,90957.0
2021-11-16 10:40:00,105.25,105.34,104.73,105.06,44377.0,101.5988,101.6857,101.0968,101.4154,44377.0
2021-11-16 10:45:00,105.03,105.19,104.7,104.73,24644.0,101.3864,101.5409,101.0679,101.0968,24644.0
2021-11-16 10:50:00,104.72,105.16,104.6,105.1,64592.0,101.0872,101.5119,100.9713,101.454,64592.0
2021-11-16 10:55:00,105.07,105.36,104.98,105.32,37006.0,101.425,101.705,101.3381,101.6664,37006.0
2021-11-16 11:00:00,105.38,105.43,105.14,105.23,13823.0,101.7243,101.7725,101.4926,101.5795,13823.0
2021-11-16 11:05:00,105.2,105.41,105.15,105.35,13256.0,101.5505,101.7532,101.5023,101.6953,13256.0
2021-11-16 11:10:00,105.42,105.42,105.05,105.35,37913.0,101.7629,101.7629,101.4057,101.6953,37913.0
2021-11-16 11:15:00,105.31,105.62,105.22,105.27,66500.0,101.6567,101.9559,101.5698,101.6181,66500.0
2021-11-16 11:20:00,105.34,105.44,105.17,105.38,14079.0,101.6857,101.7822,101.5216,101.7243,14079.0
2021-11-16 11:25:00,105.31,105.36,105.18,105.28,13633.0,101.6567,101.705,101.5312,101.6277,13633.0
2021-11-16 11:30:00,105.31,105.4,105.1,105.18,18114.0,101.6567,101.7436,101.454,101.5312,18114.0
2021-11-16 11:35:00,105.18,105.19,105.07,105.16,26159.0,101.5312,101.5409,101.425,101.5119,26159.0
2021-11-16 11:40:00,105.18,105.49,105.14,105.37,24359.0,101.5312,101.8305,101.4926,101.7146,24359.0
2021-11-16 11:45:00,105.36,105.75,105.34,105.74,33860.0,101.705,102.0814,101.6857,102.0718,33860.0
2021-11-16 11:50:00,105.72,106.08,105.69,106.08,62211.0,102.0525,102.4,102.0235,102.4,62211.0
2021-11-16 11:55:00,106.01,106.2,106.0,106.18,75858.0,102.3324,102.5158,102.3228,102.4965,75858.0
2021-11-16 12:00:00,106.18,106.49,106.16,106.4,56720.0,102.4965,102.7958,102.4772,102.7089,56720.0
2021-11-16 12:05:00,106.39,106.47,106.25,106.3,77073.0,102.6992,102.7765,102.5641,102.6124,77073.0
2021-11-16 12:10:00,106.3,106.49,106.19,106.43,52429.0,102.6124,102.7958,102.5062,102.7378,52429.0
2021-11-16 12:15:00,106.45,106.63,106.44,106.44,48062.0,102.7572,102.9309,102.7475,102.7475,48062.0
2021-11-16 12:20:00,106.42,106.45,106.31,106.39,24732.0,102.7282,102.7572,102.622,102.6992,24732.0
2021-11-16 12:25:00,106.42,106.79,106.36,106.76,48939.0,102.7282,103.0854,102.6703,103.0564,48939.0
2021-11-16 12:30:00,106.74,106.84,106.53,106.83,26178.0,103.0371,103.1336,102.8344,103.124,26178.0
2021-11-16 12:35:00,106.84,107.14,106.83,106.83,70150.0,103.1336,103.4232,103.124,103.124,70150.0
2021-11-16 12:40:00,106.83,107.04,106.76,107.0,36876.0,103.124,103.3267,103.0564,103.2881,36876.0
2021-11-16 12:45:00,106.93,107.08,106.88,107.01,22717.0,103.2205,103.3653,103.1722,103.2977,22717.0
2021-11-16 12:50:00,107.04,107.05,106.78,106.9,39881.0,103.3267,103.3363,103.0757,103.1915,39881.0
2021-11-16 12:55:00,106.9,106.92,106.74,106.91,12440.0,103.1915,103.2108,103.0371,103.2012,12440.0
2021-11-16 13:00:00,106.94,107.04,106.84,107.04,24010.0,103.2302,103.3267,103.1336,103.3267,24010.0
2021-11-16 13:05:00,107.07,107.11,106.89,106.89,19257.0,103.3556,103.3943,103.1819,103.1819,19257.0
2021-11-16 13:10:00,106.89,106.99,106.67,106.71,49780.0,103.1819,103.2784,102.9695,103.0081,49780.0
2021-11-16 13:15:00,106.74,106.97,106.72,106.8,19726.0,103.0371,103.2591,103.0178,103.095,19726.0
2021-11-16 13:20:00,106.83,106.88,106.75,106.83,10623.0,103.124,103.1722,103.0467,103.124,10623.0
2021-11-16 13:25:00,106.78,106.78,106.62,106.72,15228.0,103.0757,103.0757,102.9213,103.0178,15228.0
2021-11-16 13:30:00,106.76,106.81,106.58,106.66,20656.0,103.0564,103.1047,102.8826,102.9599,20656.0
2021-11-16 13:35:00,106.67,106.7,106.47,106.64,41524.0,102.9695,102.9985,102.7765,102.9406,41524.0
2021-11-16 13:40:00,106.56,106.57,106.46,106.54,8144.0,102.8633,102.873,102.7668,102.844,8144.0
2021-11-16 13:45:00,106.49,106.55,106.26,106.42,35655.0,102.7958,102.8537,102.5737,102.7282,35655.0
2021-11-16 13:50:00,106.44,106.59,106.4,106.53,15149.0,102.7475,102.8923,102.7089,102.8344,15149.0
2021-11-16 13:55:00,106.54,106.54,106.32,106.47,15517.0,102.844,102.844,102.6317,102.7765,15517.0
2021-11-16 14:00:00,106.43,106.61,106.37,106.42,21958.0,102.7378,102.9116,102.6799,102.7282,21958.0
2021-11-16 14:05:00,106.42,106.42,106.25,106.31,37339.0,102.7282,102.7282,102.5641,102.622,37339.0
2021-11-16 14:10:00,106.29,106.38,106.22,106.27,17564.0,102.6027,102.6896,102.5351,102.5834,17564.0
2021-11-16 14:15:00,106.29,106.45,106.22,106.45,28028.0,102.6027,102.7572,102.5351,102.7572,28028.0
2021-11-16 14:20:00,106.45,106.64,106.37,106.64,22937.0,102.7572,102.9406,102.6799,102.9406,22937.0
2021-11-16 14:25:00,106.64,106.85,106.61,106.83,23971.0,102.9406,103.1433,102.9116,103.124,23971.0
2021-11-16 14:30:00,106.82,107.14,106.8,107.03,53843.0,103.1143,103.4232,103.095,103.317,53843.0
2021-11-16 14:35:00,107.04,107.21,106.94,107.12,44110.0,103.3267,103.4908,103.2302,103.4039,44110.0
2021-11-16 14:40:00,107.08,107.15,106.8,106.92,36139.0,103.3653,103.4329,103.095,103.2108,36139.0
2021-11-16 14:45:00,106.88,106.97,106.7,106.75,15578.0,103.1722,103.2591,102.9985,103.0467,15578.0
2021-11-16 14:50:00,106.7,106.89,106.69,106.69,16725.0,102.9985,103.1819,102.9888,102.9888,16725.0
2021-11-16 14:55:00,106.69,106.78,106.58,106.77,24211.0,102.9888,103.0757,102.8826,103.0661,24211.0
2021-11-16 15:00:00,106.74,106.82,106.62,106.65,11613.0,103.0371,103.1143,102.9213,102.9502,11613.0
2021-11-16 15:05:00,106.62,106.95,106.61,106.78,19802.0,102.9213,103.2398,102.9116,103.0757,19802.0
2021-11-16 15:10:00,106.82,106.87,106.47,106.69,26944.0,103.1143,103.1626,102.7765,102.9888,26944.0
2021-11-16 15:15:00,106.69,106.85,106.58,106.66,30171.0,102.9888,103.1433,102.8826,102.9599,30171.0
2021-11-16 15:20:00,106.6,106.63,106.41,106.41,27924.0,102.9019,102.9309,102.7185,102.7185,27924.0
2021-11-16 15:25:00,106.4,106.59,106.37,106.42,48394.0,102.7089,102.8923,102.6799,102.7282,48394.0
2021-11-16 15:30:00,106.41,106.62,106.32,106.56,56411.0,102.7185,102.9213,102.6317,102.8633,56411.0
2021-11-16 15:35:00,106.55,106.61,106.26,106.27,39663.0,102.8537,102.9116,102.5737,102.5834,39663.0
2021-11-16 15:40:00,106.3,106.37,106.15,106.29,24742.0,102.6124,102.6799,102.4676,102.6027,24742.0
2021-11-16 15:45:00,106.25,106.72,106.24,106.44,51402.0,102.5641,103.0178,102.5544,102.7475,51402.0
2021-11-16 15:50:00,106.4,106.57,106.25,106.45,45644.0,102.7089,102.873,102.5641,102.7572,45644.0
2021-11-16 15:55:00,106.45,106.72,106.28,106.63,146733.0,102.7572,103.0178,102.5931,102.9309,146733.0
2021-11-17 09:30:00,105.47,105.57,104.78,104.89,243774.0,101.8112,101.9077,101.1451,101.2513,243774.0
2021-11-17 09:35:00,104.91,105.1,104.2,104.25,187640.0,101.2706,101.454,100.5852,100.6335,187640.0
2021-11-17 09:40:00,104.26,105.1,104.19,105.1,112035.0,100.6431,101.454,100.5756,101.454,112035.0
2021-11-17 09:45:00,105.07,105.29,104.51,104.71,95334.0,101.425,101.6374,100.8845,101.0775,95334.0
2021-11-17 09:50:00,104.67,104.74,103.68,103.72,216504.0,101.0389,101.1065,100.0832,100.1219,216504.0
2021-11-17 09:55:00,103.73,103.96,103.64,103.78,100884.0,100.1315,100.3535,100.0446,100.1798,100884.0
2021-11-17 10:00:00,103.75,104.28,103.54,104.22,102186.0,100.1508,100.6624,99.9481,100.6045,102186.0
2021-11-17 10:05:00,104.25,104.29,103.38,103.58,116448.0,100.6335,100.6721,99.7937,99.9867,116448.0
2021-11-17 10:10:00,103.6,103.68,102.98,103.31,250258.0,100.006,100.0832,99.4075,99.7261,250258.0
2021-11-17 10:15:00,103.32,103.5,102.74,102.76,126485.0,99.7357,99.9095,99.1759,99.1952,126485.0
2021-11-17 10:20:00,102.82,102.87,102.55,102.84,161659.0,99.2531,99.3013,98.9924,99.2724,161659.0
2021-11-17 10:25:00,102.83,103.29,102.83,103.05,89569.0,99.2627,99.7068,99.2627,99.4751,89569.0
2021-11-17 10:30:00,103.07,103.56,103.05,103.5,103548.0,99.4944,99.9674,99.4751,99.9095,103548.0
2021-11-17 10:35:00,103.53,103.84,103.43,103.77,42966.0,99.9385,100.2377,99.8419,100.1701,42966.0
2021-11-17 10:40:00,103.8,103.91,103.56,103.63,46784.0,100.1991,100.3053,99.9674,100.035,46784.0
2021-11-17 10:45:00,103.7,103.96,103.59,103.62,79395.0,100.1026,100.3535,99.9964,100.0253,79395.0
2021-11-17 10:50:00,103.59,103.81,103.5,103.57,43124.0,99.9964,100.2087,99.9095,99.9771,43124.0
2021-11-17 10:55:00,103.56,103.8,103.44,103.58,48019.0,99.9674,100.1991,99.8516,99.9867,48019.0
2021-11-17 11:00:00,103.56,103.58,103.22,103.27,48397.0,99.9674,99.9867,99.6392,99.6875,48397.0
2021-11-17 11:05:00,103.32,103.74,103.3,103.7,49058.0,99.7357,100.1412,99.7164,100.1026,49058.0
2021-11-17 11:10:00,103.68,103.8,103.67,103.7,33074.0,100.0832,100.1991,100.0736,100.1026,33074.0
2021-11-17 11:15:00,103.69,103.71,102.95,103.03,67050.0,100.0929,100.1122,99.3786,99.4558,67050.0
2021-11-17 11:20:00,102.99,103.12,102.82,102.87,48180.0,99.4172,99.5427,99.2531,99.3013,48180.0
2021-11-17 11:25:00,102.87,103.01,102.78,102.97,55750.0,99.3013,99.4365,99.2145,99.3979,55750.0
2021-11-17 11:30:00,102.92,103.07,102.87,103.07,44913.0,99.3496,99.4944,99.3013,99.4944,44913.0
2021-11-17 11:35:00,103.02,103.1,102.92,103.06,38852.0,99.4461,99.5234,99.3496,99.4848,38852.0
2021-11-17 11:40:00,103.08,103.28,103.06,103.11,70455.0,99.5041,99.6971,99.4848,99.533,70455.0
2021-11-17 11:45:00,103.12,103.27,103.02,103.25,28656.0,99.5427,99.6875,99.4461,99.6682,28656.0
2021-11-17 11:50:00,103.26,103.27,102.97,103.15,49239.0,99.6778,99.6875,99.3979,99.5716,49239.0
2021-11-17 11:55:00,103.14,103.27,103.08,103.24,48315.0,99.562,99.6875,99.5041,99.6585,48315.0
2021-11-17 12:00:00,103.24,103.4,102.81,102.82,108468.0,99.6585,99.813,99.2434,99.2531,108468.0
2021-11-17 12:05:00,102.82,102.83,102.33,102.45,143475.0,99.2531,99.2627,98.7801,98.8959,143475.0
2021-11-17 12:10:00,102.38,102.53,102.27,102.33,58838.0,98.8283,98.9731,98.7222,98.7801,58838.0
2021-11-17 12:15:00,102.34,102.41,102.19,102.34,45529.0,98.7897,98.8573,98.6449,98.7897,45529.0
2021-11-17 12:20:00,102.32,102.48,101.9,101.94,159285.0,98.7704,98.9249,98.365,98.4036,159285.0
2021-11-17 12:25:00,101.97,102.15,101.78,101.81,110654.0,98.4326,98.6063,98.2492,98.2781,110654.0
2021-11-17 12:30:00,101.82,102.03,101.59,102.0,102236.0,98.2878,98.4905,98.0658,98.4615,102236.0
2021-11-17 12:35:00,102.0,102.22,101.97,102.22,62599.0,98.4615,98.6739,98.4326,98.6739,62599.0
2021-11-17 12:40:00,102.22,102.34,102.02,102.26,57365.0,98.6739,98.7897,98.4808,98.7125,57365.0
2021-11-17 12:45:00,102.25,102.47,102.1,102.43,49539.0,98.7029,98.9152,98.5581,98.8766,49539.0
2021-11-17 12:50:00,102.37,102.43,102.17,102.24,31449.0,98.8187,98.8766,98.6256,98.6932,31449.0
2021-11-17 12:55:00,102.23,102.49,102.09,102.42,66581.0,98.6835,98.9345,98.5484,98.867,66581.0
2021-11-17 13:00:00,102.4,102.92,102.4,102.85,132402.0,98.8477,99.3496,98.8477,99.282,132402.0
2021-11-17 13:05:00,102.83,103.23,102.79,103.01,169644.0,99.2627,99.6489,99.2241,99.4365,169644.0
2021-11-17 13:10:00,103.0,103.17,102.91,103.1,40583.0,99.4268,99.5909,99.34,99.5234,40583.0
2021-11-17 13:15:00,103.04,103.09,102.96,103.01,26369.0,99.4654,99.5137,99.3882,99.4365,26369.0
2021-11-17 13:20:00,103.03,103.26,102.98,103.23,41454.0,99.4558,99.6778,99.4075,99.6489,41454.0
2021-11-17 13:25:00,103.23,103.32,103.04,103.08,41419.0,99.6489,99.7357,99.4654,99.5041,41419.0
2021-11-17 13:30:00,103.06,103.25,103.03,103.15,35327.0,99.4848,99.6682,99.4558,99.5716,35327.0
2021-11-17 13:35:00,103.18,103.18,102.99,103.07,40782.0,99.6006,99.6006,99.4172,99.4944,40782.0
2021-11-17 13:40:00,103.12,103.26,103.05,103.23,35421.0,99.5427,99.6778,99.4751,99.6489,35421.0
2021-11-17 13:45:00,103.24,103.31,103.09,103.14,43397.0,99.6585,99.7261,99.5137,99.562,43397.0
2021-11-17 13:50:00,103.18,103.21,102.91,103.03,22180.0,99.6006,99.6296,99.34,99.4558,22180.0
2021-11-17 13:55:00,103.03,103.47,103.03,103.4,57636.0,99.4558,99.8805,99.4558,99.813,57636.0
2021-11-17 14:00:00,103.4,103.41,103.03,103.09,23545.0,99.813,99.8226,99.4558,99.5137,23545.0
2021-11-17 14:05:00,103.08,103.1,102.83,102.85,38945.0,99.5041,99.5234,99.2627,99.282,38945.0
2021-11-17 14:10:00,102.86,102.92,102.66,102.66,35333.0,99.2917,99.3496,99.0986,99.0986,35333.0
2021-11-17 14:15:00,102.68,102.69,102.29,102.34,65949.0,99.1179,99.1276,98.7415,98.7897,65949.0
2021-11-17 14:20:00,102.32,102.32,102.04,102.18,61844.0,98.7704,98.7704,98.5001,98.6353,61844.0
2021-11-17 14:25:00,102.16,102.32,102.0,102.24,82139.0,98.616,98.7704,98.4615,98.6932,82139.0
2021-11-17 14:30:00,102.24,102.4,102.04,102.12,81419.0,98.6932,98.8477,98.5001,98.5774,81419.0
2021-11-17 14:35:00,102.15,102.51,102.13,102.38,70028.0,98.6063,98.9538,98.587,98.8283,70028.0
2021-11-17 14:40:00,102.38,102.47,102.24,102.29,29181.0,98.8283,98.9152,98.6932,98.7415,29181.0
2021-11-17 14:45:00,102.28,102.81,102.28,102.78,69610.0,98.7318,99.2434,98.7318,99.2145,69610.0
2021-11-17 14:50:00,102.77,102.78,102.22,102.27,40940.0,99.2048,99.2145,98.6739,98.7222,40940.0
2021-11-17 14:55:00,102.26,102.54,102.19,102.48,53996.0,98.7125,98.9828,98.6449,98.9249,53996.0
2021-11-17 15:00:00,102.45,102.61,102.29,102.37,39321.0,98.8959,99.0504,98.7415,98.8187,39321.0
2021-11-17 15:05:00,102.37,102.78,102.29,102.77,54578.0,98.8187,99.2145,98.7415,99.2048,54578.0
2021-11-17 15:10:00,102.75,102.83,102.51,102.77,38256.0,99.1855,99.2627,98.9538,99.2048,38256.0
2021-11-17 15:15:00,102.83,103.16,102.74,102.76,85851.0,99.2627,99.5813,99.1759,99.1952,85851.0
2021-11-17 15:20:00,102.79,103.1,102.79,102.9,53762.0,99.2241,99.5234,99.2241,99.3303,53762.0
2021-11-17 15:25:00,102.95,103.17,102.93,102.93,40594.0,99.3786,99.5909,99.3593,99.3593,40594.0
2021-11-17 15:30:00,103.01,103.06,102.66,102.98,54415.0,99.4365,99.4848,99.0986,99.4075,54415.0
2021-11-17 15:35:00,102.99,103.25,102.83,103.1,34043.0,99.4172,99.6682,99.2627,99.5234,34043.0
2021-11-17 15:40:00,103.1,103.14,102.81,102.85,26172.0,99.5234,99.562,99.2434,99.282,26172.0
2021-11-17 15:45:00,102.81,102.94,102.69,102.73,31904.0,99.2434,99.3689,99.1276,99.1662,31904.0
2021-11-17 15:50:00,102.83,103.19,102.83,103.17,106480.0,99.2627,99.6102,99.2627,99.5909,106480.0
2021-11-17 15:55:00,103.16,103.19,102.52,102.55,229331.0,99.5813,99.6102,98.9635,98.9924,229331.0
2021-11-18 09:30:00,103.91,104.1,103.26,103.26,264224.0,100.3053,100.4887,99.6778,99.6778,264224.0
2021-11-18 09:35:00,103.29,103.75,102.95,103.74,173014.0,99.7068,100.1508,99.3786,100.1412,173014.0
2021-11-18 09:40:00,103.73,104.01,103.34,103.39,192458.0,100.1315,100.4018,99.755,99.8033,192458.0
2021-11-18 09:45:00,103.38,103.52,102.67,102.83,235485.0,99.7937,99.9288,99.1083,99.2627,235485.0
2021-11-18 09:50:00,102.81,102.87,101.98,102.11,287405.0,99.2434,99.3013,98.4422,98.5677,287405.0
2021-11-18 09:55:00,102.11,102.11,101.7,101.7,176733.0,98.5677,98.5677,98.1719,98.1719,176733.0
2021-11-18 10:00:00,101.73,102.04,101.44,101.62,196833.0,98.2009,98.5001,97.921,98.0947,196833.0
2021-11-18 10:05:00,101.6,101.66,100.7,100.79,251070.0,98.0754,98.1333,97.2066,97.2935,251070.0
2021-11-18 10:10:00,100.78,100.8,99.43,99.89,582404.0,97.2839,97.3032,95.9807,96.4247,582404.0
2021-11-18 10:15:00,99.85,99.97,99.14,99.18,292398.0,96.3861,96.502,95.7007,95.7394,292398.0
2021-11-18 10:20:00,99.15,99.67,98.89,99.33,381888.0,95.7104,96.2124,95.4594,95.8842,381888.0
2021-11-18 10:25:00,99.32,99.48,98.86,99.17,211095.0,95.8745,96.0289,95.4305,95.7297,211095.0
2021-11-18 10:30:00,99.19,100.0,99.16,99.93,155430.0,95.749,96.5309,95.7201,96.4633,155430.0
2021-11-18 10:35:00,99.99,100.29,99.74,99.92,197612.0,96.5213,96.8108,96.2799,96.4537,197612.0
2021-11-18 10:40:00,99.97,100.23,99.6,99.69,130447.0,96.502,96.7529,96.1448,96.2317,130447.0
2021-11-18 10:45:00,99.7,100.47,99.7,100.4,132798.0,96.2413,96.9846,96.2413,96.917,132798.0
2021-11-18 10:50:00,100.39,100.76,100.32,100.65,147191.0,96.9074,97.2645,96.8398,97.1584,147191.0
2021-11-18 10:55:00,100.64,100.84,100.36,100.57,112467.0,97.1487,97.3418,96.8784,97.0811,112467.0
2021-11-18 11:00:00,100.57,100.84,100.17,100.19,90560.0,97.0811,97.3418,96.695,96.7143,90560.0
2021-11-18 11:05:00,100.22,101.26,100.21,101.2,117654.0,96.7433,97.7472,96.7336,97.6893,117654.0
2021-11-18 11:10:00,101.22,101.61,101.08,101.52,93989.0,97.7086,98.0851,97.5734,97.9982,93989.0
2021-11-18 11:15:00,101.53,101.6,101.36,101.46,77011.0,98.0078,98.0754,97.8437,97.9403,77011.0
2021-11-18 11:20:00,101.49,101.58,101.18,101.46,68978.0,97.9692,98.0561,97.67,97.9403,68978.0
2021-11-18 11:25:00,101.44,101.54,101.16,101.31,51958.0,97.921,98.0175,97.6507,97.7955,51958.0
2021-11-18 11:30:00,101.31,101.83,101.14,101.78,130834.0,97.7955,98.2974,97.6314,98.2492,130834.0
2021-11-18 11:35:00,101.78,101.81,101.53,101.78,53939.0,98.2492,98.2781,98.0078,98.2492,53939.0
2021-11-18 11:40:00,101.79,101.89,101.56,101.59,49580.0,98.2588,98.3553,98.0368,98.0658,49580.0
2021-11-18 11:45:00,101.58,101.58,101.12,101.37,98679.0,98.0561,98.0561,97.6121,97.8534,98679.0
2021-11-18 11:50:00,101.39,101.7,101.39,101.64,58900.0,97.8727,98.1719,97.8727,98.114,58900.0
2021-11-18 11:55:00,101.63,101.95,101.55,101.57,65938.0,98.1044,98.4133,98.0271,98.0464,65938.0
2021-11-18 12:00:00,101.61,101.89,101.56,101.85,38392.0,98.0851,98.3553,98.0368,98.3167,38392.0
2021-11-18 12:05:00,101.86,102.1,101.8,102.03,84919.0,98.3264,98.5581,98.2685,98.4905,84919.0
2021-11-18 12:10:00,102.07,102.29,102.05,102.16,56463.0,98.5291,98.7415,98.5098,98.616,56463.0
2021-11-18 12:15:00,102.08,102.39,101.95,101.97,42175.0,98.5388,98.838,98.4133,98.4326,42175.0
2021-11-18 12:20:00,101.99,102.03,101.87,101.87,51557.0,98.4519,98.4905,98.336,98.336,51557.0
2021-11-18 12:25:00,101.87,101.95,101.63,101.67,70662.0,98.336,98.4133,98.1044,98.143,70662.0
2021-11-18 12:30:00,101.65,101.87,101.52,101.55,50026.0,98.1237,98.336,97.9982,98.0271,50026.0
2021-11-18 12:35:00,101.56,101.56,101.19,101.39,73253.0,98.0368,98.0368,97.6796,97.8727,73253.0
2021-11-18 12:40:00,101.43,101.69,101.26,101.55,51474.0,97.9113,98.1623,97.7472,98.0271,51474.0
2021-11-18 12:45:00,101.55,101.55,101.06,101.12,56100.0,98.0271,98.0271,97.5541,97.6121,56100.0
2021-11-18 12:50:00,101.14,101.25,100.89,101.06,91941.0,97.6314,97.7375,97.39,97.5541,91941.0
2021-11-18 12:55:00,100.98,101.04,100.6,100.99,75030.0,97.4769,97.5348,97.1101,97.4866,75030.0
2021-11-18 13:00:00,100.97,101.12,100.8,101.03,55032.0,97.4673,97.6121,97.3032,97.5252,55032.0
2021-11-18 13:05:00,101.0,101.15,100.86,100.87,31449.0,97.4962,97.641,97.3611,97.3707,31449.0
2021-11-18 13:10:00,100.94,101.23,100.91,101.11,20864.0,97.4383,97.7182,97.4093,97.6024,20864.0
2021-11-18 13:15:00,101.07,101.11,100.68,100.73,29471.0,97.5638,97.6024,97.1873,97.2356,29471.0
2021-11-18 13:20:00,100.73,100.87,100.64,100.86,42944.0,97.2356,97.3707,97.1487,97.3611,42944.0
2021-11-18 13:25:00,100.85,100.95,100.65,100.83,28738.0,97.3514,97.448,97.1584,97.3321,28738.0
2021-11-18 13:30:00,100.81,100.84,100.53,100.62,21643.0,97.3128,97.3418,97.0425,97.1294,21643.0
2021-11-18 13:35:00,100.58,100.87,100.57,100.66,35444.0,97.0908,97.3707,97.0811,97.168,35444.0
2021-11-18 13:40:00,100.62,100.69,100.55,100.62,19173.0,97.1294,97.197,97.0618,97.1294,19173.0
2021-11-18 13:45:00,100.69,101.0,100.67,100.94,38002.0,97.197,97.4962,97.1777,97.4383,38002.0
2021-11-18 13:50:00,100.93,100.96,100.59,100.59,25183.0,97.4286,97.4576,97.1004,97.1004,25183.0
2021-11-18 13:55:00,100.59,100.73,100.52,100.6,28451.0,97.1004,97.2356,97.0329,97.1101,28451.0
2021-11-18 14:00:00,100.58,100.92,100.28,100.83,90352.0,97.0908,97.419,96.8012,97.3321,90352.0
2021-11-18 14:05:00,100.83,100.86,100.58,100.59,30516.0,97.3321,97.3611,97.0908,97.1004,30516.0
2021-11-18 14:10:00,100.59,100.6,100.38,100.48,63447.0,97.1004,97.1101,96.8977,96.9943,63447.0
2021-11-18 14:15:00,100.51,100.67,100.29,100.29,30290.0,97.0232,97.1777,96.8108,96.8108,30290.0
2021-11-18 14:20:00,100.29,100.4,100.15,100.2,63519.0,96.8108,96.917,96.6757,96.724,63519.0
2021-11-18 14:25:00,100.23,100.26,99.8,99.84,87371.0,96.7529,96.7819,96.3378,96.3765,87371.0
2021-11-18 14:30:00,99.83,99.95,99.53,99.91,81025.0,96.3668,96.4826,96.0772,96.444,81025.0
2021-11-18 14:35:00,99.94,100.43,99.9,100.29,89393.0,96.473,96.946,96.4344,96.8108,89393.0
2021-11-18 14:40:00,100.32,100.66,100.29,100.37,60813.0,96.8398,97.168,96.8108,96.8881,60813.0
2021-11-18 14:45:00,100.37,100.63,100.33,100.59,23999.0,96.8881,97.1391,96.8495,97.1004,23999.0
2021-11-18 14:50:00,100.59,100.91,100.58,100.67,95045.0,97.1004,97.4093,97.0908,97.1777,95045.0
2021-11-18 14:55:00,100.65,101.0,100.58,100.84,68361.0,97.1584,97.4962,97.0908,97.3418,68361.0
2021-11-18 15:00:00,100.8,101.09,100.65,100.91,39667.0,97.3032,97.5831,97.1584,97.4093,39667.0
2021-11-18 15:05:00,100.93,101.16,100.82,101.0,40296.0,97.4286,97.6507,97.3225,97.4962,40296.0
2021-11-18 15:10:00,100.99,101.06,100.79,100.84,31553.0,97.4866,97.5541,97.2935,97.3418,31553.0
2021-11-18 15:15:00,100.85,100.93,100.61,100.66,40670.0,97.3514,97.4286,97.1197,97.168,40670.0
2021-11-18 15:20:00,100.67,100.99,100.63,100.91,52950.0,97.1777,97.4866,97.1391,97.4093,52950.0
2021-11-18 15:25:00,100.94,101.31,100.94,101.01,82776.0,97.4383,97.7955,97.4383,97.5059,82776.0
2021-11-18 15:30:00,101.01,101.07,100.65,100.73,29897.0,97.5059,97.5638,97.1584,97.2356,29897.0
2021-11-18 15:35:00,100.76,100.96,100.63,100.63,49293.0,97.2645,97.4576,97.1391,97.1391,49293.0
2021-11-18 15:40:00,100.61,100.69,100.28,100.28,57038.0,97.1197,97.197,96.8012,96.8012,57038.0
2021-11-18 15:45:00,100.32,100.8,100.29,100.75,59604.0,96.8398,97.3032,96.8108,97.2549,59604.0
2021-11-18 15:50:00,100.69,101.21,100.59,100.93,83750.0,97.197,97.6989,97.1004,97.4286,83750.0
2021-11-18 15:55:00,100.92,101.33,100.92,101.25,177409.0,97.419,97.8148,97.419,97.7375,177409.0
2021-11-19 09:30:00,99.06,99.55,98.85,99.24,330266.0,95.6235,96.0965,95.4208,95.7973,330266.0
2021-11-19 09:35:00,99.35,99.8,98.94,99.02,187041.0,95.9035,96.3378,95.5077,95.5849,187041.0
2021-11-19 09:40:00,99.05,100.1,98.8,100.1,185741.0,95.6139,96.6274,95.3725,96.6274,185741.0
2021-11-19 09:45:00,100.08,100.47,99.92,100.25,167473.0,96.6081,96.9846,96.4537,96.7722,167473.0
2021-11-19 09:50:00,100.3,100.42,99.45,99.75,164348.0,96.8205,96.9363,96.0,96.2896,164348.0
2021-11-19 09:55:00,99.74,99.94,99.47,99.75,154212.0,96.2799,96.473,96.0193,96.2896,154212.0
2021-11-19 10:00:00,99.71,99.71,98.75,98.84,243580.0,96.251,96.251,95.3243,95.4112,243580.0
2021-11-19 10:05:00,98.85,98.96,98.35,98.64,137020.0,95.4208,95.527,94.9381,95.2181,137020.0
2021-11-19 10:10:00,98.64,99.33,98.42,99.31,93371.0,95.2181,95.8842,95.0057,95.8648,93371.0
2021-11-19 10:15:00,99.29,99.43,98.88,99.36,70505.0,95.8455,95.9807,95.4498,95.9131,70505.0
2021-11-19 10:20:00,99.38,99.54,99.05,99.49,182550.0,95.9324,96.0869,95.6139,96.0386,182550.0
2021-11-19 10:25:00,99.5,99.64,99.06,99.39,134677.0,96.0483,96.1834,95.6235,95.9421,134677.0
2021-11-19 10:30:00,99.39,99.49,99.16,99.46,41451.0,95.9421,96.0386,95.7201,96.0096,41451.0
2021-11-19 10:35:00,99.44,99.69,99.31,99.67,28136.0,95.9903,96.2317,95.8648,96.2124,28136.0
2021-11-19 10:40:00,99.67,100.33,99.65,100.31,90665.0,96.2124,96.8495,96.1931,96.8302,90665.0
2021-11-19 10:45:00,100.3,100.43,100.0,100.25,83418.0,96.8205,96.946,96.5309,96.7722,83418.0
2021-11-19 10:50:00,100.24,100.26,99.63,99.82,34329.0,96.7626,96.7819,96.1737,96.3572,34329.0
2021-11-19 10:55:00,99.77,100.2,99.75,99.9,35187.0,96.3089,96.724,96.2896,96.4344,35187.0
2021-11-19 11:00:00,99.92,100.03,99.74,99.99,60434.0,96.4537,96.5599,96.2799,96.5213,60434.0
2021-11-19 11:05:00,100.0,100.0,99.67,99.74,92462.0,96.5309,96.5309,96.2124,96.2799,92462.0
2021-11-19 11:10:00,99.74,99.78,99.51,99.54,56142.0,96.2799,96.3185,96.0579,96.0869,56142.0
2021-11-19 11:15:00,99.6,99.83,99.5,99.76,51541.0,96.1448,96.3668,96.0483,96.2992,51541.0
2021-11-19 11:20:00,99.76,99.84,99.51,99.52,30798.0,96.2992,96.3765,96.0579,96.0676,30798.0
2021-11-19 11:25:00,99.52,99.86,99.52,99.83,21429.0,96.0676,96.3958,96.0676,96.3668,21429.0
2021-11-19 11:30:00,99.8,99.88,99.67,99.76,35882.0,96.3378,96.4151,96.2124,96.2992,35882.0
2021-11-19 11:35:00,99.75,100.02,99.68,99.69,43530.0,96.2896,96.5502,96.222,96.2317,43530.0
2021-11-19 11:40:00,99.73,100.01,99.73,99.82,42242.0,96.2703,96.5406,96.2703,96.3572,42242.0
2021-11-19 11:45:00,99.84,99.87,99.45,99.48,46994.0,96.3765,96.4054,96.0,96.0289,46994.0
2021-11-19 11:50:00,99.44,99.44,99.09,99.24,46131.0,95.9903,95.9903,95.6525,95.7973,46131.0
2021-11-19 11:55:00,99.23,99.42,99.19,99.27,43271.0,95.7876,95.971,95.749,95.8262,43271.0
2021-11-19 12:00:00,99.27,99.45,99.25,99.32,22123.0,95.8262,96.0,95.8069,95.8745,22123.0
2021-11-19 12:05:00,99.36,99.51,99.33,99.46,29051.0,95.9131,96.0579,95.8842,96.0096,29051.0
2021-11-19 12:10:00,99.5,100.08,99.5,100.04,81534.0,96.0483,96.6081,96.0483,96.5695,81534.0
2021-11-19 12:15:00,100.04,100.12,99.68,99.74,61292.0,96.5695,96.6467,96.222,96.2799,61292.0
2021-11-19 12:20:00,99.74,99.98,99.73,99.97,27397.0,96.2799,96.5116,96.2703,96.502,27397.0
2021-11-19 12:25:00,99.96,100.21,99.94,100.19,50452.0,96.4923,96.7336,96.473,96.7143,50452.0
2021-11-19 12:30:00,100.2,100.36,100.13,100.21,69970.0,96.724,96.8784,96.6564,96.7336,69970.0
2021-11-19 12:35:00,100.22,100.63,100.22,100.35,71413.0,96.7433,97.1391,96.7433,96.8688,71413.0
2021-11-19 12:40:00,100.34,100.39,100.12,100.25,40781.0,96.8591,96.9074,96.6467,96.7722,40781.0
2021-11-19 12:45:00,100.24,100.36,100.06,100.09,24690.0,96.7626,96.8784,96.5888,96.6178,24690.0
2021-11-19 12:50:00,100.15,100.39,100.15,100.35,28921.0,96.6757,96.9074,96.6757,96.8688,28921.0
2021-11-19 12:55:00,100.37,100.38,100.09,100.09,16327.0,96.8881,96.8977,96.6178,96.6178,16327.0
2021-11-19 13:00:00,100.11,100.15,99.85,100.1,48155.0,96.6371,96.6757,96.3861,96.6274,48155.0
2021-11-19 13:05:00,100.1,100.23,100.08,100.22,28283.0,96.6274,96.7529,96.6081,96.7433,28283.0
2021-11-19 13:10:00,100.21,100.48,100.02,100.26,51912.0,96.7336,96.9943,96.5502,96.7819,51912.0
2021-11-19 13:15:00,100.27,100.34,99.8,99.99,39698.0,96.7915,96.8591,96.3378,96.5213,39698.0
2021-11-19 13:20:00,100.0,100.02,99.63,99.68,29690.0,96.5309,96.5502,96.1737,96.222,29690.0
2021-11-19 13:25:00,99.66,99.67,99.29,99.4,95000.0,96.2027,96.2124,95.8455,95.9517,95000.0
2021-11-19 13:30:00,99.38,99.5,99.29,99.45,42390.0,95.9324,96.0483,95.8455,96.0,42390.0
2021-11-19 13:35:00,99.47,99.48,98.76,98.79,187002.0,96.0193,96.0289,95.3339,95.3629,187002.0
2021-11-19 13:40:00,98.78,98.86,98.5,98.77,101445.0,95.3532,95.4305,95.0829,95.3436,101445.0
2021-11-19 13:45:00,98.73,98.76,98.3,98.44,90828.0,95.305,95.3339,94.8899,95.025,90828.0
2021-11-19 13:50:00,98.42,99.02,98.37,99.02,85673.0,95.0057,95.5849,94.9575,95.5849,85673.0
2021-11-19 13:55:00,99.02,99.25,98.96,99.15,62243.0,95.5849,95.8069,95.527,95.7104,62243.0
2021-11-19 14:00:00,99.14,99.27,99.14,99.19,43703.0,95.7007,95.8262,95.7007,95.749,43703.0
2021-11-19 14:05:00,99.2,99.36,99.11,99.34,42151.0,95.7587,95.9131,95.6718,95.8938,42151.0
2021-11-19 14:10:00,99.33,99.37,99.24,99.32,28996.0,95.8842,95.9228,95.7973,95.8745,28996.0
2021-11-19 14:15:00,99.36,99.49,99.32,99.38,33889.0,95.9131,96.0386,95.8745,95.9324,33889.0
2021-11-19 14:20:00,99.38,99.65,99.37,99.58,40244.0,95.9324,96.1931,95.9228,96.1255,40244.0
2021-11-19 14:25:00,99.61,99.7,99.26,99.45,60328.0,96.1544,96.2413,95.8166,96.0,60328.0
2021-11-19 14:30:00,99.47,99.59,98.97,99.2,33820.0,96.0193,96.1351,95.5366,95.7587,33820.0
2021-11-19 14:35:00,99.24,99.48,99.15,99.38,32818.0,95.7973,96.0289,95.7104,95.9324,32818.0
2021-11-19 14:40:00,99.35,99.52,98.99,99.12,65556.0,95.9035,96.0676,95.5559,95.6814,65556.0
2021-11-19 14:45:00,99.12,99.21,98.88,99.04,63985.0,95.6814,95.7683,95.4498,95.6042,63985.0
2021-11-19 14:50:00,99.06,99.36,98.97,99.32,45164.0,95.6235,95.9131,95.5366,95.8745,45164.0
2021-11-19 14:55:00,99.31,99.32,99.09,99.15,54590.0,95.8648,95.8745,95.6525,95.7104,54590.0
2021-11-19 15:00:00,99.18,99.33,98.99,99.03,48314.0,95.7394,95.8842,95.5559,95.5946,48314.0
2021-11-19 15:05:00,99.03,99.13,98.81,99.1,82940.0,95.5946,95.6911,95.3822,95.6621,82940.0
2021-11-19 15:10:00,99.07,99.07,98.75,98.8,42403.0,95.6332,95.6332,95.3243,95.3725,42403.0
2021-11-19 15:15:00,98.8,98.86,98.59,98.72,68246.0,95.3725,95.4305,95.1698,95.2953,68246.0
2021-11-19 15:20:00,98.69,98.96,98.6,98.94,43140.0,95.2664,95.527,95.1795,95.5077,43140.0
2021-11-19 15:25:00,98.92,98.99,98.84,98.91,65627.0,95.4884,95.5559,95.4112,95.4787,65627.0
2021-11-19 15:30:00,98.88,98.89,98.56,98.7,47406.0,95.4498,95.4594,95.1409,95.276,47406.0
2021-11-19 15:35:00,98.69,98.83,98.31,98.37,67569.0,95.2664,95.4015,94.8995,94.9575,67569.0
2021-11-19 15:40:00,98.37,98.44,98.1,98.13,79102.0,94.9575,95.025,94.6968,94.7258,79102.0
2021-11-19 15:45:00,98.11,98.41,98.08,98.38,93959.0,94.7065,94.9961,94.6775,94.9671,93959.0
2021-11-19 15:50:00,98.33,98.4,98.09,98.09,104110.0,94.9188,94.9864,94.6872,94.6872,104110.0
2021-11-19 15:55:00,98.11,98.64,98.06,98.48,194015.0,94.7065,95.2181,94.6582,95.0636,194015.0
2021-11-22 09:30:00,100.29,100.55,99.1,99.29,382364.0,96.8108,97.0618,95.6621,95.8455,382364.0
2021-11-22 09:35:00,99.26,99.36,98.93,99.15,340084.0,95.8166,95.9131,95.498,95.7104,340084.0
2021-11-22 09:40:00,99.07,99.23,98.35,98.85,278945.0,95.6332,95.7876,94.9381,95.4208,278945.0
2021-11-22 09:45:00,98.9,100.02,98.72,100.0,308943.0,95.4691,96.5502,95.2953,96.5309,308943.0
2021-11-22 09:50:00,100.0,101.15,99.87,100.87,376011.0,96.5309,97.641,96.4054,97.3707,376011.0
2021-11-22 09:55:00,100.87,101.14,100.55,100.88,277770.0,97.3707,97.6314,97.0618,97.3804,277770.0
2021-11-22 10:00:00,100.91,101.61,100.91,101.17,235176.0,97.4093,98.0851,97.4093,97.6603,235176.0
2021-11-22 10:05:00,101.18,101.77,101.02,101.69,135426.0,97.67,98.2395,97.5155,98.1623,135426.0
2021-11-22 10:10:00,101.71,102.02,101.38,101.43,173876.0,98.1816,98.4808,97.863,97.9113,173876.0
2021-11-22 10:15:00,101.45,101.94,101.34,101.72,124774.0,97.9306,98.4036,97.8244,98.1912,124774.0
2021-11-22 10:20:00,101.7,102.13,101.7,101.9,90759.0,98.1719,98.587,98.1719,98.365,90759.0
2021-11-22 10:25:00,101.86,101.98,101.13,101.27,84323.0,98.3264,98.4422,97.6217,97.7569,84323.0
2021-11-22 10:30:00,101.34,102.21,101.34,102.21,115175.0,97.8244,98.6642,97.8244,98.6642,115175.0
2021-11-22 10:35:00,102.21,102.32,101.43,101.43,74670.0,98.6642,98.7704,97.9113,97.9113,74670.0
2021-11-22 10:40:00,101.4,101.77,101.32,101.65,51293.0,97.8823,98.2395,97.8051,98.1237,51293.0
2021-11-22 10:45:00,101.69,101.69,101.29,101.42,67236.0,98.1623,98.1623,97.7762,97.9016,67236.0
2021-11-22 10:50:00,101.38,101.66,101.19,101.19,52928.0,97.863,98.1333,97.6796,97.6796,52928.0
2021-11-22 10:55:00,101.21,101.37,100.96,101.2,86566.0,97.6989,97.8534,97.4576,97.6893,86566.0
2021-11-22 11:00:00,101.24,101.37,100.58,100.67,57049.0,97.7279,97.8534,97.0908,97.1777,57049.0
2021-11-22 11:05:00,100.65,100.68,99.99,100.1,140937.0,97.1584,97.1873,96.5213,96.6274,140937.0
2021-11-22 11:10:00,100.15,101.31,100.15,101.24,126312.0,96.6757,97.7955,96.6757,97.7279,126312.0
2021-11-22 11:15:00,101.2,101.52,100.81,100.82,108812.0,97.6893,97.9982,97.3128,97.3225,108812.0
2021-11-22 11:20:00,100.85,101.6,100.79,101.51,98554.0,97.3514,98.0754,97.2935,97.9885,98554.0
2021-11-22 11:25:00,101.5,101.54,100.64,100.81,50879.0,97.9789,98.0175,97.1487,97.3128,50879.0
2021-11-22 11:30:00,100.86,100.94,100.24,100.38,62973.0,97.3611,97.4383,96.7626,96.8977,62973.0
2021-11-22 11:35:00,100.37,100.88,100.3,100.88,59581.0,96.8881,97.3804,96.8205,97.3804,59581.0
2021-11-22 11:40:00,100.8,100.8,99.82,100.0,93211.0,97.3032,97.3032,96.3572,96.5309,93211.0
2021-11-22 11:45:00,99.97,100.23,99.5,99.52,96108.0,96.502,96.7529,96.0483,96.0676,96108.0
2021-11-22 11:50:00,99.57,99.66,98.24,98.24,284624.0,96.1158,96.2027,94.832,94.832,284624.0
2021-11-22 11:55:00,98.27,98.38,97.2,98.14,417123.0,94.8609,94.9671,93.828,94.7354,417123.0
2021-11-22 12:00:00,98.16,98.92,97.81,98.45,269189.0,94.7547,95.4884,94.4169,95.0347,269189.0
2021-11-22 12:05:00,98.55,98.55,97.57,97.61,135128.0,95.1312,95.1312,94.1852,94.2238,135128.0
2021-11-22 12:10:00,97.56,98.28,97.55,97.81,140766.0,94.1756,94.8706,94.1659,94.4169,140766.0
2021-11-22 12:15:00,98.02,98.22,97.59,97.79,103022.0,94.6196,94.8127,94.2045,94.3976,103022.0
2021-11-22 12:20:00,97.91,98.02,97.41,97.47,73326.0,94.5134,94.6196,94.0308,94.0887,73326.0
2021-11-22 12:25:00,97.49,98.28,97.48,98.24,82068.0,94.108,94.8706,94.0983,94.832,82068.0
2021-11-22 12:30:00,98.22,98.6,98.18,98.4,79315.0,94.8127,95.1795,94.774,94.9864,79315.0
2021-11-22 12:35:00,98.33,98.57,98.17,98.43,64697.0,94.9188,95.1505,94.7644,95.0154,64697.0
2021-11-22 12:40:00,98.44,98.73,98.44,98.65,34271.0,95.025,95.305,95.025,95.2277,34271.0
2021-11-22 12:45:00,98.66,98.83,98.43,98.47,73890.0,95.2374,95.4015,95.0154,95.054,73890.0
2021-11-22 12:50:00,98.48,98.53,98.07,98.15,49640.0,95.0636,95.1119,94.6679,94.7451,49640.0
2021-11-22 12:55:00,98.26,98.66,98.03,98.55,35624.0,94.8513,95.2374,94.6293,95.1312,35624.0
2021-11-22 13:00:00,98.51,98.51,98.24,98.32,21891.0,95.0926,95.0926,94.832,94.9092,21891.0
2021-11-22 13:05:00,98.38,98.47,98.03,98.1,37938.0,94.9671,95.054,94.6293,94.6968,37938.0
2021-11-22 13:10:00,98.12,98.47,98.12,98.31,25044.0,94.7161,95.054,94.7161,94.8995,25044.0
2021-11-22 13:15:00,98.46,98.63,98.3,98.63,25786.0,95.0443,95.2084,94.8899,95.2084,25786.0
2021-11-22 13:20:00,98.55,98.7,98.54,98.69,28966.0,95.1312,95.276,95.1216,95.2664,28966.0
2021-11-22 13:25:00,98.7,98.77,98.4,98.49,39231.0,95.276,95.3436,94.9864,95.0733,39231.0
2021-11-22 13:30:00,98.54,98.85,98.54,98.69,24859.0,95.1216,95.4208,95.1216,95.2664,24859.0
2021-11-22 13:35:00,98.73,98.89,98.66,98.86,22731.0,95.305,95.4594,95.2374,95.4305,22731.0
2021-11-22 13:40:00,98.83,98.96,98.43,98.9,53221.0,95.4015,95.527,95.0154,95.4691,53221.0
2021-11-22 13:45:00,98.84,98.86,98.63,98.63,16616.0,95.4112,95.4305,95.2084,95.2084,16616.0
2021-11-22 13:50:00,98.6,98.71,98.52,98.67,9639.0,95.1795,95.2857,95.1023,95.247,9639.0
2021-11-22 13:55:00,98.74,98.75,98.48,98.64,20550.0,95.3146,95.3243,95.0636,95.2181,20550.0
2021-11-22 14:00:00,98.66,99.32,98.48,99.31,97423.0,95.2374,95.8745,95.0636,95.8648,97423.0
2021-11-22 14:05:00,99.32,99.36,98.98,99.02,44233.0,95.8745,95.9131,95.5463,95.5849,44233.0
2021-11-22 14:10:00,98.98,99.15,98.92,99.12,22206.0,95.5463,95.7104,95.4884,95.6814,22206.0
2021-11-22 14:15:00,99.08,99.11,98.98,99.03,63350.0,95.6428,95.6718,95.5463,95.5946,63350.0
2021-11-22 14:20:00,99.02,99.2,98.88,99.2,66375.0,95.5849,95.7587,95.4498,95.7587,66375.0
2021-11-22 14:25:00,99.18,99.25,99.04,99.1,43257.0,95.7394,95.8069,95.6042,95.6621,43257.0
2021-11-22 14:30:00,99.11,99.5,99.06,99.33,80464.0,95.6718,96.0483,95.6235,95.8842,80464.0
2021-11-22 14:35:00,99.37,99.7,99.37,99.7,60699.0,95.9228,96.2413,95.9228,96.2413,60699.0
2021-11-22 14:40:00,99.68,99.76,99.57,99.66,46776.0,96.222,96.2992,96.1158,96.2027,46776.0
2021-11-22 14:45:00,99.65,99.75,99.56,99.59,34561.0,96.1931,96.2896,96.1062,96.1351,34561.0
2021-11-22 14:50:00,99.58,100.08,99.57,100.08,68418.0,96.1255,96.6081,96.1158,96.6081,68418.0
2021-11-22 14:55:00,100.07,100.07,99.82,99.85,50787.0,96.5985,96.5985,96.3572,96.3861,50787.0
2021-11-22 15:00:00,99.87,100.23,99.62,100.05,67131.0,96.4054,96.7529,96.1641,96.5792,67131.0
2021-11-22 15:05:00,100.05,100.37,99.95,100.36,54077.0,96.5792,96.8881,96.4826,96.8784,54077.0
2021-11-22 15:10:00,100.35,100.45,100.02,100.04,151220.0,96.8688,96.9653,96.5502,96.5695,151220.0
2021-11-22 15:15:00,100.01,100.12,99.55,99.62,81060.0,96.5406,96.6467,96.0965,96.1641,81060.0
2021-11-22 15:20:00,99.64,99.79,99.58,99.68,48265.0,96.1834,96.3282,96.1255,96.222,48265.0
2021-11-22 15:25:00,99.7,99.75,99.2,99.31,56648.0,96.2413,96.2896,95.7587,95.8648,56648.0
2021-11-22 15:30:00,99.27,99.62,99.2,99.58,85257.0,95.8262,96.1641,95.7587,96.1255,85257.0
2021-11-22 15:35:00,99.55,99.77,99.25,99.26,83746.0,96.0965,96.3089,95.8069,95.8166,83746.0
2021-11-22 15:40:00,99.28,99.37,98.46,98.48,110016.0,95.8359,95.9228,95.0443,95.0636,110016.0
2021-11-22 15:45:00,98.48,98.72,98.17,98.24,91229.0,95.0636,95.2953,94.7644,94.832,91229.0
2021-11-22 15:50:00,98.17,98.37,97.41,97.42,181421.0,94.7644,94.9575,94.0308,94.0404,181421.0
2021-11-22 15:55:00,97.42,97.57,97.09,97.23,263608.0,94.0404,94.1852,93.7219,93.857,263608.0
2021-11-23 09:30:00,96.78,97.37,96.74,96.83,301112.0,93.4226,93.9921,93.384,93.4709,301112.0
2021-11-23 09:35:00,96.84,96.89,96.17,96.61,252162.0,93.4805,93.5288,92.8338,93.2585,252162.0
2021-11-23 09:40:00,96.62,97.93,96.59,97.91,283755.0,93.2682,94.5327,93.2392,94.5134,283755.0
2021-11-23 09:45:00,97.91,98.36,97.84,97.93,216460.0,94.5134,94.9478,94.4458,94.5327,216460.0
2021-11-23 09:50:00,97.91,98.54,97.74,98.52,166476.0,94.5134,95.1216,94.3493,95.1023,166476.0
2021-11-23 09:55:00,98.56,98.8,98.17,98.2,203195.0,95.1409,95.3725,94.7644,94.7934,203195.0
2021-11-23 10:00:00,98.24,98.28,97.45,97.98,199273.0,94.832,94.8706,94.0694,94.581,199273.0
2021-11-23 10:05:00,97.97,98.24,96.77,96.97,317584.0,94.5713,94.832,93.413,93.606,317584.0
2021-11-23 10:10:00,96.97,97.41,96.59,96.84,233584.0,93.606,94.0308,93.2392,93.4805,233584.0
2021-11-23 10:15:00,96.92,97.52,96.92,97.39,163622.0,93.5578,94.1369,93.5578,94.0115,163622.0
2021-11-23 10:20:00,97.43,97.53,96.91,96.95,141748.0,94.0501,94.1466,93.5481,93.5867,141748.0
2021-11-23 10:25:00,96.92,97.08,95.95,96.01,290742.0,93.5578,93.7122,92.6214,92.6793,290742.0
2021-11-23 10:30:00,95.97,96.68,95.82,95.94,165339.0,92.6407,93.3261,92.4959,92.6118,165339.0
2021-11-23 10:35:00,95.9,96.1,95.23,95.31,197846.0,92.5731,92.7662,91.9264,92.0036,197846.0
2021-11-23 10:40:00,95.28,95.71,95.24,95.38,165385.0,91.9747,92.3897,91.936,92.0712,165385.0
2021-11-23 10:45:00,95.41,95.75,95.23,95.38,144850.0,92.1001,92.4283,91.9264,92.0712,144850.0
2021-11-23 10:50:00,95.36,95.56,94.45,94.46,242082.0,92.0519,92.2449,91.1734,91.1831,242082.0
2021-11-23 10:55:00,94.45,94.51,93.82,93.9,224794.0,91.1734,91.2314,90.5653,90.6425,224794.0
2021-11-23 11:00:00,93.93,94.32,93.3,93.98,356481.0,90.6715,91.048,90.0633,90.7197,356481.0
2021-11-23 11:05:00,93.95,94.18,93.67,94.18,181762.0,90.6908,90.9128,90.4205,90.9128,181762.0
2021-11-23 11:10:00,94.14,94.78,94.13,94.5,165280.0,90.8742,91.492,90.8645,91.2217,165280.0
2021-11-23 11:15:00,94.5,95.01,94.5,94.87,194346.0,91.2217,91.714,91.2217,91.5789,194346.0
2021-11-23 11:20:00,94.86,94.99,94.52,94.64,99834.0,91.5692,91.6947,91.241,91.3569,99834.0
2021-11-23 11:25:00,94.63,95.1,94.6,94.83,117354.0,91.3472,91.8009,91.3182,91.5403,117354.0
2021-11-23 11:30:00,94.85,95.45,94.69,94.79,148421.0,91.5596,92.1388,91.4051,91.5016,148421.0
2021-11-23 11:35:00,94.79,95.59,94.45,95.51,194466.0,91.5016,92.2739,91.1734,92.1967,194466.0
2021-11-23 11:40:00,95.49,95.67,94.92,94.96,156232.0,92.1774,92.3511,91.6271,91.6658,156232.0
2021-11-23 11:45:00,94.99,95.87,94.87,95.49,188917.0,91.6947,92.5442,91.5789,92.1774,188917.0
2021-11-23 11:50:00,95.5,95.78,94.98,95.02,105478.0,92.187,92.4573,91.6851,91.7237,105478.0
2021-11-23 11:55:00,95.0,95.28,94.97,95.11,51348.0,91.7044,91.9747,91.6754,91.8105,51348.0
2021-11-23 12:00:00,95.1,95.18,94.16,94.23,168022.0,91.8009,91.8781,90.8935,90.9611,168022.0
2021-11-23 12:05:00,94.29,94.56,94.17,94.48,59565.0,91.019,91.2796,90.9032,91.2024,59565.0
2021-11-23 12:10:00,94.57,94.76,94.14,94.23,119097.0,91.2893,91.4727,90.8742,90.9611,119097.0
2021-11-23 12:15:00,94.25,94.79,94.24,94.76,48625.0,90.9804,91.5016,90.9707,91.4727,48625.0
2021-11-23 12:20:00,94.75,95.44,94.74,95.41,161667.0,91.463,92.1291,91.4534,92.1001,161667.0
2021-11-23 12:25:00,95.41,95.58,95.13,95.31,112736.0,92.1001,92.2642,91.8299,92.0036,112736.0
2021-11-23 12:30:00,95.35,95.64,95.26,95.31,80063.0,92.0422,92.3222,91.9553,92.0036,80063.0
2021-11-23 12:35:00,95.31,95.59,95.23,95.46,57169.0,92.0036,92.2739,91.9264,92.1484,57169.0
2021-11-23 12:40:00,95.45,95.61,95.16,95.2,63334.0,92.1388,92.2932,91.8588,91.8974,63334.0
2021-11-23 12:45:00,95.21,95.57,95.1,95.27,52592.0,91.9071,92.2546,91.8009,91.965,52592.0
2021-11-23 12:50:00,95.24,95.39,95.03,95.06,40079.0,91.936,92.0808,91.7333,91.7623,40079.0
2021-11-23 12:55:00,95.05,95.07,94.75,94.94,67630.0,91.7526,91.7719,91.463,91.6464,67630.0
2021-11-23 13:00:00,94.91,95.39,94.77,95.22,75735.0,91.6175,92.0808,91.4823,91.9167,75735.0
2021-11-23 13:05:00,95.19,95.26,94.89,94.93,41590.0,91.8878,91.9553,91.5982,91.6368,41590.0
2021-11-23 13:10:00,94.88,94.88,94.55,94.74,50044.0,91.5885,91.5885,91.27,91.4534,50044.0
2021-11-23 13:15:00,94.73,94.99,94.22,94.27,65944.0,91.4437,91.6947,90.9514,90.9997,65944.0
2021-11-23 13:20:00,94.3,94.62,94.28,94.56,65076.0,91.0286,91.3375,91.0093,91.2796,65076.0
2021-11-23 13:25:00,94.56,94.77,94.43,94.5,42051.0,91.2796,91.4823,91.1541,91.2217,42051.0
2021-11-23 13:30:00,94.48,94.57,94.3,94.35,39937.0,91.2024,91.2893,91.0286,91.0769,39937.0
2021-11-23 13:35:00,94.38,94.62,94.29,94.46,53998.0,91.1059,91.3375,91.019,91.1831,53998.0
2021-11-23 13:40:00,94.4,94.61,94.25,94.25,39454.0,91.1252,91.3279,90.9804,90.9804,39454.0
2021-11-23 13:45:00,94.24,94.98,94.22,94.78,75466.0,90.9707,91.6851,90.9514,91.492,75466.0
2021-11-23 13:50:00,94.78,95.39,94.78,95.39,103303.0,91.492,92.0808,91.492,92.0808,103303.0
2021-11-23 13:55:00,95.37,95.58,94.86,94.95,101602.0,92.0615,92.2642,91.5692,91.6561,101602.0
2021-11-23 14:00:00,94.96,95.31,94.85,94.92,103626.0,91.6658,92.0036,91.5596,91.6271,103626.0
2021-11-23 14:05:00,94.92,95.26,94.76,95.12,67260.0,91.6271,91.9553,91.4727,91.8202,67260.0
2021-11-23 14:10:00,95.14,95.41,95.04,95.21,85845.0,91.8395,92.1001,91.743,91.9071,85845.0
2021-11-23 14:15:00,95.23,95.23,94.42,94.42,97215.0,91.9264,91.9264,91.1445,91.1445,97215.0
2021-11-23 14:20:00,94.47,95.08,94.43,94.98,75319.0,91.1928,91.7816,91.1541,91.6851,75319.0
2021-11-23 14:25:00,95.0,95.28,94.96,94.98,68846.0,91.7044,91.9747,91.6658,91.6851,68846.0
2021-11-23 14:30:00,94.94,95.17,94.25,94.45,70156.0,91.6464,91.8685,90.9804,91.1734,70156.0
2021-11-23 14:35:00,94.4,95.16,94.4,94.85,102539.0,91.1252,91.8588,91.1252,91.5596,102539.0
2021-11-23 14:40:00,94.86,95.2,94.79,95.07,64857.0,91.5692,91.8974,91.5016,91.7719,64857.0
2021-11-23 14:45:00,95.04,95.81,94.99,95.78,149578.0,91.743,92.4863,91.6947,92.4573,149578.0
2021-11-23 14:50:00,95.77,96.1,95.27,95.92,157575.0,92.4477,92.7662,91.965,92.5924,157575.0
2021-11-23 14:55:00,95.9,96.08,95.58,95.77,98099.0,92.5731,92.7469,92.2642,92.4477,98099.0
2021-11-23 15:00:00,95.8,95.81,95.47,95.75,99460.0,92.4766,92.4863,92.1581,92.4283,99460.0
2021-11-23 15:05:00,95.8,96.34,95.77,96.28,119957.0,92.4766,92.9979,92.4477,92.94,119957.0
2021-11-23 15:10:00,96.21,96.23,95.9,96.1,83401.0,92.8724,92.8917,92.5731,92.7662,83401.0
2021-11-23 15:15:00,96.1,96.42,95.64,95.67,135988.0,92.7662,93.0751,92.3222,92.3511,135988.0
2021-11-23 15:20:00,95.68,95.91,95.52,95.8,64982.0,92.3608,92.5828,92.2063,92.4766,64982.0
2021-11-23 15:25:00,95.81,96.16,95.64,95.65,74748.0,92.4863,92.8241,92.3222,92.3318,74748.0
2021-11-23 15:30:00,95.7,96.36,95.69,95.96,97628.0,92.3801,93.0172,92.3704,92.6311,97628.0
2021-11-23 15:35:00,95.94,96.59,95.69,96.41,126381.0,92.6118,93.2392,92.3704,93.0655,126381.0
2021-11-23 15:40:00,96.43,96.83,96.34,96.65,90067.0,93.0848,93.4709,92.9979,93.2971,90067.0
2021-11-23 15:45:00,96.66,96.82,96.41,96.57,111921.0,93.3068,93.4612,93.0655,93.2199,111921.0
2021-11-23 15:50:00,96.66,97.11,96.5,96.79,188228.0,93.3068,93.7412,93.1523,93.4323,188228.0
2021-11-23 15:55:00,96.74,96.84,96.48,96.72,189820.0,93.384,93.4805,93.133,93.3647,189820.0
2021-11-24 09:30:00,94.3,94.78,93.24,93.5,360018.0,91.0286,91.492,90.0054,90.2564,360018.0
2021-11-24 09:35:00,93.5,94.37,93.48,93.68,271407.0,90.2564,91.0962,90.2371,90.4302,271407.0
2021-11-24 09:40:00,93.61,94.04,93.25,93.71,192820.0,90.3626,90.7777,90.0151,90.4591,192820.0
2021-11-24 09:45:00,93.74,94.39,93.51,94.05,181082.0,90.4881,91.1155,90.2661,90.7873,181082.0
2021-11-24 09:50:00,94.08,94.61,93.68,94.14,167024.0,90.8163,91.3279,90.4302,90.8742,167024.0
2021-11-24 09:55:00,94.27,94.69,93.98,94.66,94754.0,90.9997,91.4051,90.7197,91.3762,94754.0
2021-11-24 10:00:00,94.55,95.1,94.05,94.99,145162.0,91.27,91.8009,90.7873,91.6947,145162.0
2021-11-24 10:05:00,94.96,95.33,94.74,94.96,121178.0,91.6658,92.0229,91.4534,91.6658,121178.0
2021-11-24 10:10:00,94.9,95.48,94.9,95.44,89647.0,91.6078,92.1677,91.6078,92.1291,89647.0
2021-11-24 10:15:00,95.46,95.72,95.33,95.69,104439.0,92.1484,92.3994,92.0229,92.3704,104439.0
2021-11-24 10:20:00,95.73,96.37,95.64,95.98,182915.0,92.409,93.0268,92.3222,92.6504,182915.0
2021-11-24 10:25:00,95.99,96.59,95.97,96.48,216455.0,92.66,93.2392,92.6407,93.133,216455.0
2021-11-24 10:30:00,96.5,96.82,96.35,96.72,159758.0,93.1523,93.4612,93.0075,93.3647,159758.0
2021-11-24 10:35:00,96.71,96.92,96.62,96.72,119330.0,93.355,93.5578,93.2682,93.3647,119330.0
2021-11-24 10:40:00,96.72,96.72,95.93,96.0,140654.0,93.3647,93.3647,92.6021,92.6697,140654.0
2021-11-24 10:45:00,96.0,96.18,95.74,96.09,123259.0,92.6697,92.8434,92.4187,92.7566,123259.0
2021-11-24 10:50:00,96.11,96.47,96.08,96.12,86603.0,92.7759,93.1234,92.7469,92.7855,86603.0
2021-11-24 10:55:00,96.23,96.25,95.77,95.9,73201.0,92.8917,92.911,92.4477,92.5731,73201.0
2021-11-24 11:00:00,95.87,95.99,95.63,95.82,90297.0,92.5442,92.66,92.3125,92.4959,90297.0
2021-11-24 11:05:00,95.83,96.45,95.83,96.37,106107.0,92.5056,93.1041,92.5056,93.0268,106107.0
2021-11-24 11:10:00,96.36,96.55,96.06,96.18,87754.0,93.0172,93.2006,92.7276,92.8434,87754.0
2021-11-24 11:15:00,96.2,96.55,96.14,96.52,67978.0,92.8627,93.2006,92.8048,93.1716,67978.0
2021-11-24 11:20:00,96.54,96.7,96.27,96.36,157645.0,93.1909,93.3454,92.9303,93.0172,157645.0
2021-11-24 11:25:00,96.39,96.6,96.26,96.6,60301.0,93.0461,93.2489,92.9207,93.2489,60301.0
2021-11-24 11:30:00,96.61,96.79,96.07,96.11,106927.0,93.2585,93.4323,92.7372,92.7759,106927.0
2021-11-24 11:35:00,96.12,96.24,95.98,96.17,75897.0,92.7855,92.9013,92.6504,92.8338,75897.0
2021-11-24 11:40:00,96.14,96.67,96.12,96.66,59835.0,92.8048,93.3164,92.7855,93.3068,59835.0
2021-11-24 11:45:00,96.63,96.88,96.57,96.76,89969.0,93.2778,93.5191,93.2199,93.4033,89969.0
2021-11-24 11:50:00,96.79,97.01,96.63,96.66,78248.0,93.4323,93.6446,93.2778,93.3068,78248.0
2021-11-24 11:55:00,96.72,96.75,96.3,96.51,68515.0,93.3647,93.3937,92.9593,93.162,68515.0
2021-11-24 12:00:00,96.51,96.55,96.35,96.39,18749.0,93.162,93.2006,93.0075,93.0461,18749.0
2021-11-24 12:05:00,96.34,96.36,95.82,95.91,69763.0,92.9979,93.0172,92.4959,92.5828,69763.0
2021-11-24 12:10:00,95.93,96.2,95.93,96.05,58100.0,92.6021,92.8627,92.6021,92.7179,58100.0
2021-11-24 12:15:00,95.96,96.07,95.67,95.82,65352.0,92.6311,92.7372,92.3511,92.4959,65352.0
2021-11-24 12:20:00,95.81,95.94,95.5,95.9,77461.0,92.4863,92.6118,92.187,92.5731,77461.0
2021-11-24 12:25:00,95.81,95.84,95.56,95.77,37144.0,92.4863,92.5152,92.2449,92.4477,37144.0
2021-11-24 12:30:00,95.77,95.99,95.77,95.99,27153.0,92.4477,92.66,92.4477,92.66,27153.0
2021-11-24 12:35:00,95.97,96.18,95.97,96.09,52217.0,92.6407,92.8434,92.6407,92.7566,52217.0
2021-11-24 12:40:00,96.11,96.19,95.93,96.16,71991.0,92.7759,92.8531,92.6021,92.8241,71991.0
2021-11-24 12:45:00,96.19,96.3,96.1,96.24,18547.0,92.8531,92.9593,92.7662,92.9013,18547.0
2021-11-24 12:50:00,96.25,96.3,96.06,96.26,16220.0,92.911,92.9593,92.7276,92.9207,16220.0
2021-11-24 12:55:00,96.24,96.38,96.2,96.31,31664.0,92.9013,93.0365,92.8627,92.9689,31664.0
2021-11-24 13:00:00,96.32,96.59,96.29,96.4,29119.0,92.9786,93.2392,92.9496,93.0558,29119.0
2021-11-24 13:05:00,96.38,96.63,96.38,96.54,20732.0,93.0365,93.2778,93.0365,93.1909,20732.0
2021-11-24 13:10:00,96.59,96.71,96.54,96.67,26827.0,93.2392,93.355,93.1909,93.3164,26827.0
2021-11-24 13:15:00,96.65,96.98,96.65,96.75,58738.0,93.2971,93.6157,93.2971,93.3937,58738.0
2021-11-24 13:20:00,96.75,97.02,96.71,96.98,46209.0,93.3937,93.6543,93.355,93.6157,46209.0
2021-11-24 13:25:00,96.95,96.98,96.76,96.85,42733.0,93.5867,93.6157,93.4033,93.4902,42733.0
2021-11-24 13:30:00,96.91,97.02,96.79,96.8,45750.0,93.5481,93.6543,93.4323,93.4419,45750.0
2021-11-24 13:35:00,96.8,96.91,96.57,96.69,46776.0,93.4419,93.5481,93.2199,93.3357,46776.0
2021-11-24 13:40:00,96.68,96.85,96.61,96.83,12441.0,93.3261,93.4902,93.2585,93.4709,12441.0
2021-11-24 13:45:00,96.84,96.84,96.73,96.8,51159.0,93.4805,93.4805,93.3743,93.4419,51159.0
2021-11-24 13:50:00,96.8,96.81,96.69,96.69,8525.0,93.4419,93.4516,93.3357,93.3357,8525.0
2021-11-24 13:55:00,96.66,96.68,96.37,96.38,23588.0,93.3068,93.3261,93.0268,93.0365,23588.0
2021-11-24 14:00:00,96.37,96.84,96.21,96.36,70278.0,93.0268,93.4805,92.8724,93.0172,70278.0
2021-11-24 14:05:00,96.36,96.58,95.82,95.85,99851.0,93.0172,93.2296,92.4959,92.5249,99851.0
2021-11-24 14:10:00,95.91,95.92,95.35,95.82,120756.0,92.5828,92.5924,92.0422,92.4959,120756.0
2021-11-24 14:15:00,95.83,96.24,95.76,96.21,90484.0,92.5056,92.9013,92.438,92.8724,90484.0
2021-11-24 14:20:00,96.2,96.39,96.09,96.32,75850.0,92.8627,93.0461,92.7566,92.9786,75850.0
2021-11-24 14:25:00,96.32,96.32,95.83,95.86,45182.0,92.9786,92.9786,92.5056,92.5345,45182.0
2021-11-24 14:30:00,95.88,96.26,95.88,96.14,47606.0,92.5538,92.9207,92.5538,92.8048,47606.0
2021-11-24 14:35:00,96.15,96.27,96.13,96.2,20618.0,92.8145,92.9303,92.7952,92.8627,20618.0
2021-11-24 14:40:00,96.19,96.55,96.08,96.52,50750.0,92.8531,93.2006,92.7469,93.1716,50750.0
2021-11-24 14:45:00,96.5,96.73,96.46,96.47,76313.0,93.1523,93.3743,93.1137,93.1234,76313.0
2021-11-24 14:50:00,96.49,96.68,96.46,96.57,27818.0,93.1427,93.3261,93.1137,93.2199,27818.0
2021-11-24 14:55:00,96.6,96.79,96.57,96.58,81373.0,93.2489,93.4323,93.2199,93.2296,81373.0
2021-11-24 15:00:00,96.57,96.6,96.24,96.44,69752.0,93.2199,93.2489,92.9013,93.0944,69752.0
2021-11-24 15:05:00,96.52,97.05,96.52,97.03,63102.0,93.1716,93.6832,93.1716,93.6639,63102.0
2021-11-24 15:10:00,97.01,97.2,96.95,97.18,73812.0,93.6446,93.828,93.5867,93.8087,73812.0
2021-11-24 15:15:00,97.19,97.19,96.98,97.07,56047.0,93.8184,93.8184,93.6157,93.7026,56047.0
2021-11-24 15:20:00,97.09,97.2,96.95,96.96,58672.0,93.7219,93.828,93.5867,93.5964,58672.0
2021-11-24 15:25:00,96.99,97.29,96.98,97.24,90525.0,93.6253,93.9149,93.6157,93.8667,90525.0
2021-11-24 15:30:00,97.26,97.29,96.78,96.94,144040.0,93.886,93.9149,93.4226,93.5771,144040.0
2021-11-24 15:35:00,96.96,97.49,96.94,97.42,139149.0,93.5964,94.108,93.5771,94.0404,139149.0
2021-11-24 15:40:00,97.43,97.45,97.1,97.35,110334.0,94.0501,94.0694,93.7315,93.9728,110334.0
2021-11-24 15:45:00,97.35,97.4,97.02,97.08,48144.0,93.9728,94.0211,93.6543,93.7122,48144.0
2021-11-24 15:50:00,97.11,97.33,97.0,97.17,98999.0,93.7412,93.9535,93.635,93.7991,98999.0
2021-11-24 15:55:00,97.15,97.21,96.93,96.99,105768.0,93.7798,93.8377,93.5674,93.6253,105768.0
2021-11-26 09:30:00,88.67,89.65,88.38,89.53,842414.0,85.594,86.54,85.314,86.4241,842414.0
2021-11-26 09:35:00,89.56,90.19,89.3,89.87,376366.0,86.4531,87.0612,86.2021,86.7523,376366.0
2021-11-26 09:40:00,89.96,89.99,88.15,88.18,420949.0,86.8392,86.8682,85.092,85.121,420949.0
2021-11-26 09:45:00,88.16,88.28,87.15,87.2,473784.0,85.1017,85.2175,84.1267,84.175,473784.0
2021-11-26 09:50:00,87.2,87.56,86.59,87.49,418050.0,84.175,84.5225,83.5861,84.4549,418050.0
2021-11-26 09:55:00,87.5,87.68,86.78,86.96,259653.0,84.4645,84.6383,83.7695,83.9433,259653.0
2021-11-26 10:00:00,86.96,86.96,85.72,85.74,370594.0,83.9433,83.9433,82.7463,82.7656,370594.0
2021-11-26 10:05:00,85.75,86.62,85.74,85.8,226104.0,82.7753,83.6151,82.7656,82.8235,226104.0
2021-11-26 10:10:00,85.8,85.99,84.54,84.68,438968.0,82.8235,83.0069,81.6072,81.7424,438968.0
2021-11-26 10:15:00,84.65,84.88,83.56,83.92,577302.0,81.7134,81.9354,80.6612,81.0087,577302.0
2021-11-26 10:20:00,83.95,86.27,83.87,85.84,343911.0,81.0377,83.2772,80.9605,82.8621,343911.0
2021-11-26 10:25:00,85.84,85.98,84.93,85.84,220671.0,82.8621,82.9973,81.9837,82.8621,220671.0
2021-11-26 10:30:00,85.84,86.03,84.85,85.49,196777.0,82.8621,83.0455,81.9065,82.5243,196777.0
2021-11-26 10:35:00,85.52,85.85,85.19,85.56,136237.0,82.5532,82.8718,82.2347,82.5918,136237.0
2021-11-26 10:40:00,85.55,85.88,85.1,85.1,117308.0,82.5822,82.9007,82.1478,82.1478,117308.0
2021-11-26 10:45:00,85.11,85.2,84.3,85.09,232406.0,82.1575,82.2443,81.3756,82.1382,232406.0
2021-11-26 10:50:00,85.11,85.2,84.12,84.71,153106.0,82.1575,82.2443,81.2018,81.7713,153106.0
2021-11-26 10:55:00,84.7,84.73,83.76,84.22,206831.0,81.7617,81.7906,80.8543,81.2983,206831.0
2021-11-26 11:00:00,84.19,84.19,83.48,83.65,276146.0,81.2694,81.2694,80.584,80.7481,276146.0
2021-11-26 11:05:00,83.64,84.34,83.6,84.31,161546.0,80.7385,81.4142,80.6998,81.3852,161546.0
2021-11-26 11:10:00,84.31,84.4,83.18,83.22,274519.0,81.3852,81.4721,80.2944,80.333,274519.0
2021-11-26 11:15:00,83.26,83.29,82.51,82.6,291556.0,80.3716,80.4006,79.6477,79.7345,291556.0
2021-11-26 11:20:00,82.66,82.69,82.1,82.33,250225.0,79.7925,79.8214,79.2519,79.4739,250225.0
2021-11-26 11:25:00,82.35,82.84,82.26,82.75,216558.0,79.4932,79.9662,79.4063,79.8793,216558.0
2021-11-26 11:30:00,82.7,82.85,82.3,82.59,158727.0,79.8311,79.9759,79.4449,79.7249,158727.0
2021-11-26 11:35:00,82.55,84.33,82.54,84.33,359343.0,79.6863,81.4045,79.6766,81.4045,359343.0
2021-11-26 11:40:00,84.31,84.32,83.38,83.66,163601.0,81.3852,81.3949,80.4875,80.7578,163601.0
2021-11-26 11:45:00,83.72,84.04,83.41,83.41,191424.0,80.8157,81.1246,80.5164,80.5164,191424.0
2021-11-26 11:50:00,83.43,83.68,82.49,82.51,217116.0,80.5357,80.7771,79.6283,79.6477,217116.0
2021-11-26 11:55:00,82.54,83.79,82.52,83.53,135078.0,79.6766,80.8832,79.6573,80.6323,135078.0
2021-11-26 12:00:00,83.53,84.25,83.52,84.17,116756.0,80.6323,81.3273,80.6226,81.2501,116756.0
2021-11-26 12:05:00,84.11,85.35,84.11,85.31,251530.0,81.1921,82.3891,81.1921,82.3505,251530.0
2021-11-26 12:10:00,85.3,85.68,84.97,85.33,199396.0,82.3409,82.7077,82.0223,82.3698,199396.0
2021-11-26 12:15:00,85.33,85.69,85.03,85.13,122429.0,82.3698,82.7173,82.0802,82.1768,122429.0
2021-11-26 12:20:00,85.13,85.51,84.9,85.39,105122.0,82.1768,82.5436,81.9547,82.4277,105122.0
2021-11-26 12:25:00,85.4,85.98,85.34,85.95,156516.0,82.4374,82.9973,82.3795,82.9683,156516.0
2021-11-26 12:30:00,85.92,87.0,85.8,86.99,227948.0,82.9394,83.9819,82.8235,83.9722,227948.0
2021-11-26 12:35:00,86.94,87.45,86.94,86.98,242881.0,83.924,84.4163,83.924,83.9626,242881.0
2021-11-26 12:40:00,86.95,87.08,86.22,86.77,190214.0,83.9336,84.0591,83.229,83.7599,190214.0
2021-11-26 12:45:00,86.74,87.15,86.43,86.66,177697.0,83.7309,84.1267,83.4317,83.6537,177697.0
2021-11-26 12:50:00,86.57,86.59,85.47,85.58,248370.0,83.5668,83.5861,82.505,82.6112,248370.0
2021-11-26 12:55:00,85.55,86.72,85.55,86.15,439338.0,82.5822,83.7116,82.5822,83.1614,439338.0
2021-11-29 09:30:00,89.84,90.5,89.03,89.04,574566.0,86.7234,87.3605,85.9415,85.9511,574566.0
2021-11-29 09:35:00,89.04,89.22,88.53,89.0,345379.0,85.9511,86.1249,85.4588,85.9125,345379.0
2021-11-29 09:40:00,89.01,89.1,88.35,88.44,361664.0,85.9222,86.009,85.2851,85.3719,361664.0
2021-11-29 09:45:00,88.44,88.58,87.81,87.81,301739.0,85.3719,85.5071,84.7638,84.7638,301739.0
2021-11-29 09:50:00,87.8,88.03,87.32,87.74,203896.0,84.7541,84.9762,84.2908,84.6962,203896.0
2021-11-29 09:55:00,87.74,88.46,87.39,87.87,248273.0,84.6962,85.3912,84.3584,84.8217,248273.0
2021-11-29 10:00:00,87.88,88.25,87.24,87.25,121254.0,84.8314,85.1885,84.2136,84.2232,121254.0
2021-11-29 10:05:00,87.24,87.85,86.89,87.37,174200.0,84.2136,84.8024,83.8757,84.3391,174200.0
2021-11-29 10:10:00,87.24,87.49,86.64,86.65,136640.0,84.2136,84.4549,83.6344,83.644,136640.0
2021-11-29 10:15:00,86.65,87.34,86.49,87.34,207632.0,83.644,84.3101,83.4896,84.3101,207632.0
2021-11-29 10:20:00,87.35,87.4,86.96,87.09,124506.0,84.3197,84.368,83.9433,84.0688,124506.0
2021-11-29 10:25:00,87.13,87.26,85.78,85.78,237288.0,84.1074,84.2329,82.8042,82.8042,237288.0
2021-11-29 10:30:00,85.81,85.98,85.19,85.49,217484.0,82.8332,82.9973,82.2347,82.5243,217484.0
2021-11-29 10:35:00,85.48,85.91,84.31,84.47,331563.0,82.5146,82.9297,81.3852,81.5397,331563.0
2021-11-29 10:40:00,84.47,84.86,84.17,84.86,216898.0,81.5397,81.9161,81.2501,81.9161,216898.0
2021-11-29 10:45:00,84.89,85.33,84.72,84.76,123578.0,81.9451,82.3698,81.781,81.8196,123578.0
2021-11-29 10:50:00,84.71,85.3,84.68,84.91,195463.0,81.7713,82.3409,81.7424,81.9644,195463.0
2021-11-29 10:55:00,84.91,85.38,84.91,85.31,119936.0,81.9644,82.4181,81.9644,82.3505,119936.0
2021-11-29 11:00:00,85.32,85.86,85.15,85.56,160521.0,82.3602,82.8814,82.1961,82.5918,160521.0
2021-11-29 11:05:00,85.56,86.11,85.53,85.83,135836.0,82.5918,83.1228,82.5629,82.8525,135836.0
2021-11-29 11:10:00,85.82,86.26,85.8,85.88,221091.0,82.8428,83.2676,82.8235,82.9007,221091.0
2021-11-29 11:15:00,85.95,86.21,85.56,85.57,71033.0,82.9683,83.2193,82.5918,82.6015,71033.0
2021-11-29 11:20:00,85.58,86.04,85.55,85.59,61350.0,82.6112,83.0552,82.5822,82.6208,61350.0
2021-11-29 11:25:00,85.55,85.78,84.93,85.02,111077.0,82.5822,82.8042,81.9837,82.0706,111077.0
2021-11-29 11:30:00,85.15,85.7,84.82,84.99,106635.0,82.1961,82.727,81.8775,82.0416,106635.0
2021-11-29 11:35:00,84.98,85.55,84.8,85.41,107557.0,82.032,82.5822,81.8582,82.4471,107557.0
2021-11-29 11:40:00,85.37,85.92,85.34,85.81,105549.0,82.4084,82.9394,82.3795,82.8332,105549.0
2021-11-29 11:45:00,85.83,86.33,85.74,86.03,98032.0,82.8525,83.3351,82.7656,83.0455,98032.0
2021-11-29 11:50:00,86.01,86.12,85.77,85.88,87940.0,83.0262,83.1324,82.7946,82.9007,87940.0
2021-11-29 11:55:00,85.84,86.16,85.77,86.12,54810.0,82.8621,83.171,82.7946,83.1324,54810.0
2021-11-29 12:00:00,86.19,86.72,86.15,86.72,132943.0,83.2,83.7116,83.1614,83.7116,132943.0
2021-11-29 12:05:00,86.72,86.78,86.51,86.64,107787.0,83.7116,83.7695,83.5089,83.6344,107787.0
2021-11-29 12:10:00,86.69,87.09,86.58,87.01,123613.0,83.6826,84.0688,83.5765,83.9915,123613.0
2021-11-29 12:15:00,87.03,87.28,86.86,87.28,110521.0,84.0109,84.2522,83.8467,84.2522,110521.0
2021-11-29 12:20:00,87.27,87.88,87.22,87.88,181674.0,84.2425,84.8314,84.1943,84.8314,181674.0
2021-11-29 12:25:00,87.89,87.94,87.54,87.88,114869.0,84.841,84.8893,84.5032,84.8314,114869.0
2021-11-29 12:30:00,87.92,88.36,87.87,88.22,188880.0,84.87,85.2947,84.8217,85.1596,188880.0
2021-11-29 12:35:00,88.19,88.32,87.84,88.08,208786.0,85.1306,85.2561,84.7928,85.0244,208786.0
2021-11-29 12:40:00,88.09,88.21,87.98,88.17,103610.0,85.0341,85.1499,84.9279,85.1113,103610.0
2021-11-29 12:45:00,88.22,88.44,88.12,88.41,92155.0,85.1596,85.3719,85.063,85.343,92155.0
2021-11-29 12:50:00,88.42,88.43,88.2,88.4,120561.0,85.3526,85.3623,85.1403,85.3333,120561.0
2021-11-29 12:55:00,88.41,88.84,88.41,88.7,189086.0,85.343,85.7581,85.343,85.6229,189086.0
2021-11-29 13:00:00,88.74,88.97,88.69,88.79,93085.0,85.6615,85.8836,85.6133,85.7098,93085.0
2021-11-29 13:05:00,88.77,89.16,88.68,89.08,150627.0,85.6905,86.067,85.6036,85.9897,150627.0
2021-11-29 13:10:00,89.05,89.08,88.44,88.46,176100.0,85.9608,85.9897,85.3719,85.3912,176100.0
2021-11-29 13:15:00,88.47,88.62,87.62,88.0,237813.0,85.4009,85.5457,84.5804,84.9472,237813.0
2021-11-29 13:20:00,88.01,88.09,87.73,87.73,53494.0,84.9569,85.0341,84.6866,84.6866,53494.0
2021-11-29 13:25:00,87.73,88.03,87.5,88.03,87965.0,84.6866,84.9762,84.4645,84.9762,87965.0
2021-11-29 13:30:00,88.05,88.24,87.74,88.13,74693.0,84.9955,85.1789,84.6962,85.0727,74693.0
2021-11-29 13:35:00,88.11,88.12,87.17,87.2,113785.0,85.0534,85.063,84.146,84.175,113785.0
2021-11-29 13:40:00,87.29,87.54,87.16,87.32,57659.0,84.2618,84.5032,84.1363,84.2908,57659.0
2021-11-29 13:45:00,87.35,87.74,87.3,87.52,47530.0,84.3197,84.6962,84.2715,84.4839,47530.0
2021-11-29 13:50:00,87.5,87.54,87.28,87.52,27210.0,84.4645,84.5032,84.2522,84.4839,27210.0
2021-11-29 13:55:00,87.51,87.81,87.41,87.79,49327.0,84.4742,84.7638,84.3777,84.7445,49327.0
2021-11-29 14:00:00,87.81,87.81,87.22,87.65,108549.0,84.7638,84.7638,84.1943,84.6093,108549.0
2021-11-29 14:05:00,87.62,87.85,87.46,87.48,65106.0,84.5804,84.8024,84.4259,84.4452,65106.0
2021-11-29 14:10:00,87.54,87.69,87.49,87.58,33066.0,84.5032,84.648,84.4549,84.5418,33066.0
2021-11-29 14:15:00,87.63,87.64,87.02,87.17,67102.0,84.59,84.5997,84.0012,84.146,67102.0
2021-11-29 14:20:00,87.12,87.36,86.67,86.97,77491.0,84.0977,84.3294,83.6633,83.9529,77491.0
2021-11-29 14:25:00,86.99,87.28,86.99,87.16,38008.0,83.9722,84.2522,83.9722,84.1363,38008.0
2021-11-29 14:30:00,87.18,87.18,86.67,86.73,72181.0,84.1556,84.1556,83.6633,83.7213,72181.0
2021-11-29 14:35:00,86.74,86.75,86.34,86.5,95801.0,83.7309,83.7406,83.3448,83.4992,95801.0
2021-11-29 14:40:00,86.56,87.2,86.56,87.07,71085.0,83.5572,84.175,83.5572,84.0495,71085.0
2021-11-29 14:45:00,87.09,87.15,86.8,86.87,64526.0,84.0688,84.1267,83.7888,83.8564,64526.0
2021-11-29 14:50:00,86.87,87.21,86.72,86.75,76144.0,83.8564,84.1846,83.7116,83.7406,76144.0
2021-11-29 14:55:00,86.78,86.92,86.69,86.75,43516.0,83.7695,83.9047,83.6826,83.7406,43516.0
2021-11-29 15:00:00,86.7,87.15,86.7,86.82,58383.0,83.6923,84.1267,83.6923,83.8081,58383.0
2021-11-29 15:05:00,86.84,86.99,86.47,86.85,58347.0,83.8274,83.9722,83.4703,83.8371,58347.0
2021-11-29 15:10:00,86.83,87.1,86.77,86.92,59620.0,83.8178,84.0784,83.7599,83.9047,59620.0
2021-11-29 15:15:00,86.93,87.31,86.77,86.91,70093.0,83.9143,84.2811,83.7599,83.895,70093.0
2021-11-29 15:20:00,86.91,86.96,86.51,86.63,82716.0,83.895,83.9433,83.5089,83.6247,82716.0
2021-11-29 15:25:00,86.6,86.79,86.23,86.29,95376.0,83.5958,83.7792,83.2386,83.2965,95376.0
2021-11-29 15:30:00,86.25,86.33,85.84,86.33,167800.0,83.2579,83.3351,82.8621,83.3351,167800.0
2021-11-29 15:35:00,86.32,86.33,85.88,86.15,83052.0,83.3255,83.3351,82.9007,83.1614,83052.0
2021-11-29 15:40:00,86.15,86.22,85.5,85.71,86899.0,83.1614,83.229,82.5339,82.7366,86899.0
2021-11-29 15:45:00,85.66,85.84,85.22,85.77,149569.0,82.6884,82.8621,82.2636,82.7946,149569.0
2021-11-29 15:50:00,85.76,85.88,85.14,85.67,156384.0,82.7849,82.9007,82.1864,82.698,156384.0
2021-11-29 15:55:00,85.63,86.08,85.53,85.84,207558.0,82.6594,83.0938,82.5629,82.8621,207558.0
2021-11-30 09:30:00,83.54,84.85,83.47,84.75,498661.0,80.6419,81.9065,80.5744,81.8099,498661.0
2021-11-30 09:35:00,84.84,84.87,83.21,83.5,239267.0,81.8968,81.9258,80.3234,80.6033,239267.0
2021-11-30 09:40:00,83.62,84.64,83.51,84.39,226980.0,80.7191,81.7038,80.613,81.4624,226980.0
2021-11-30 09:45:00,84.41,84.63,83.21,83.3,219945.0,81.4817,81.6941,80.3234,80.4102,219945.0
2021-11-30 09:50:00,83.28,83.64,82.9,83.58,298922.0,80.3909,80.7385,80.0241,80.6805,298922.0
2021-11-30 09:55:00,83.53,84.44,83.32,83.44,219797.0,80.6323,81.5107,80.4296,80.5454,219797.0
2021-11-30 10:00:00,83.48,84.01,83.25,83.87,121005.0,80.584,81.0956,80.362,80.9605,121005.0
2021-11-30 10:05:00,83.68,84.5,83.51,84.17,143979.0,80.7771,81.5686,80.613,81.2501,143979.0
2021-11-30 10:10:00,84.16,84.24,83.24,83.24,235176.0,81.2404,81.3176,80.3523,80.3523,235176.0
2021-11-30 10:15:00,83.22,83.87,83.15,83.24,177294.0,80.333,80.9605,80.2655,80.3523,177294.0
2021-11-30 10:20:00,83.26,83.47,82.56,82.77,258005.0,80.3716,80.5744,79.6959,79.8986,258005.0
2021-11-30 10:25:00,82.76,83.44,82.71,83.41,155454.0,79.889,80.5454,79.8407,80.5164,155454.0
2021-11-30 10:30:00,83.41,84.43,83.32,84.33,210327.0,80.5164,81.501,80.4296,81.4045,210327.0
2021-11-30 10:35:00,84.34,84.79,83.73,83.89,459744.0,81.4142,81.8486,80.8253,80.9798,459744.0
2021-11-30 10:40:00,83.93,84.13,83.25,83.33,200939.0,81.0184,81.2115,80.362,80.4392,200939.0
2021-11-30 10:45:00,83.35,83.42,82.42,82.42,244328.0,80.4585,80.5261,79.5608,79.5608,244328.0
2021-11-30 10:50:00,82.4,82.67,81.51,81.59,575924.0,79.5415,79.8021,78.6823,78.7596,575924.0
2021-11-30 10:55:00,81.61,81.66,80.53,80.56,568846.0,78.7789,78.8271,77.7363,77.7653,568846.0
2021-11-30 11:00:00,80.55,81.1,80.0,80.82,725694.0,77.7556,78.2866,77.2247,78.0163,725694.0
2021-11-30 11:05:00,80.83,81.05,80.52,80.7,221540.0,78.0259,78.2383,77.7267,77.9004,221540.0
2021-11-30 11:10:00,80.7,81.89,80.41,81.87,311970.0,77.9004,79.0492,77.6205,79.0299,311970.0
2021-11-30 11:15:00,81.86,82.27,81.7,82.02,274321.0,79.0202,79.416,78.8658,79.1747,274321.0
2021-11-30 11:20:00,81.96,82.33,80.81,80.82,213747.0,79.1167,79.4739,78.0066,78.0163,213747.0
2021-11-30 11:25:00,80.81,81.32,80.73,81.09,202705.0,78.0066,78.4989,77.9294,78.2769,202705.0
2021-11-30 11:30:00,81.04,81.3,80.1,80.1,176311.0,78.2286,78.4796,77.3213,77.3213,176311.0
2021-11-30 11:35:00,80.11,80.54,79.9,80.39,277494.0,77.3309,77.746,77.1282,77.6012,277494.0
2021-11-30 11:40:00,80.28,80.43,79.41,79.61,264233.0,77.495,77.6398,76.6552,76.8483,264233.0
2021-11-30 11:45:00,79.65,79.78,78.95,79.34,303422.0,76.8869,77.0124,76.2112,76.5876,303422.0
2021-11-30 11:50:00,79.33,79.63,79.09,79.15,171030.0,76.578,76.8676,76.3463,76.4042,171030.0
2021-11-30 11:55:00,79.22,80.18,79.12,80.17,298659.0,76.4718,77.3985,76.3753,77.3888,298659.0
2021-11-30 12:00:00,80.14,80.14,78.81,78.9,220657.0,77.3599,77.3599,76.076,76.1629,220657.0
2021-11-30 12:05:00,78.86,79.15,78.31,78.37,246539.0,76.1243,76.4042,75.5934,75.6513,246539.0
2021-11-30 12:10:00,78.37,78.95,78.0,78.43,324292.0,75.6513,76.2112,75.2941,75.7092,324292.0
2021-11-30 12:15:00,78.42,79.47,78.34,79.44,241294.0,75.6995,76.7131,75.6223,76.6842,241294.0
2021-11-30 12:20:00,79.45,79.78,79.06,79.77,181193.0,76.6938,77.0124,76.3173,77.0027,181193.0
2021-11-30 12:25:00,79.77,79.83,79.49,79.8,131836.0,77.0027,77.0606,76.7324,77.0317,131836.0
2021-11-30 12:30:00,79.77,80.12,79.45,79.95,258245.0,77.0027,77.3406,76.6938,77.1765,258245.0
2021-11-30 12:35:00,79.97,80.16,79.63,79.67,172843.0,77.1958,77.3792,76.8676,76.9062,172843.0
2021-11-30 12:40:00,79.66,80.15,79.22,80.04,172301.0,76.8965,77.3695,76.4718,77.2633,172301.0
2021-11-30 12:45:00,80.03,80.15,79.25,79.31,195366.0,77.2537,77.3695,76.5007,76.5587,195366.0
2021-11-30 12:50:00,79.38,79.86,79.3,79.43,122944.0,76.6262,77.0896,76.549,76.6745,122944.0
2021-11-30 12:55:00,79.45,79.62,78.87,79.2,191366.0,76.6938,76.8579,76.1339,76.4525,191366.0
2021-11-30 13:00:00,79.21,79.38,78.47,78.62,177640.0,76.4621,76.6262,75.7478,75.8926,177640.0
2021-11-30 13:05:00,78.65,79.1,78.54,78.78,164280.0,75.9216,76.3559,75.8154,76.0471,164280.0
2021-11-30 13:10:00,78.71,78.87,78.49,78.58,113919.0,75.9795,76.1339,75.7671,75.854,113919.0
2021-11-30 13:15:00,78.6,79.22,78.55,78.74,129809.0,75.8733,76.4718,75.825,76.0084,129809.0
2021-11-30 13:20:00,78.79,79.43,78.41,79.41,176692.0,76.0567,76.6745,75.6899,76.6552,176692.0
2021-11-30 13:25:00,79.4,79.4,78.97,79.03,79892.0,76.6455,76.6455,76.2305,76.2884,79892.0
2021-11-30 13:30:00,79.05,79.63,78.91,79.44,209064.0,76.3077,76.8676,76.1725,76.6842,209064.0
2021-11-30 13:35:00,79.42,80.09,79.4,80.05,186048.0,76.6648,77.3116,76.6455,77.273,186048.0
2021-11-30 13:40:00,80.02,80.05,79.66,79.9,125185.0,77.244,77.273,76.8965,77.1282,125185.0
2021-11-30 13:45:00,79.89,80.04,79.7,79.81,89104.0,77.1185,77.2633,76.9351,77.0413,89104.0
2021-11-30 13:50:00,79.81,80.38,79.79,80.3,205142.0,77.0413,77.5915,77.022,77.5143,205142.0
2021-11-30 13:55:00,80.3,80.96,80.29,80.89,292147.0,77.5143,78.1514,77.5047,78.0839,292147.0
2021-11-30 14:00:00,80.85,81.09,80.69,81.0,234055.0,78.0452,78.2769,77.8908,78.19,234055.0
2021-11-30 14:05:00,81.01,81.29,80.63,81.26,244543.0,78.1997,78.47,77.8329,78.441,244543.0
2021-11-30 14:10:00,81.24,81.4,81.16,81.23,157559.0,78.4217,78.5762,78.3445,78.4121,157559.0
2021-11-30 14:15:00,81.23,81.35,80.95,81.29,174600.0,78.4121,78.5279,78.1418,78.47,174600.0
2021-11-30 14:20:00,81.3,81.35,81.07,81.11,99564.0,78.4796,78.5279,78.2576,78.2962,99564.0
2021-11-30 14:25:00,81.07,81.41,80.56,80.57,183492.0,78.2576,78.5858,77.7653,77.775,183492.0
2021-11-30 14:30:00,80.55,81.05,80.4,80.77,170292.0,77.7556,78.2383,77.6109,77.968,170292.0
2021-11-30 14:35:00,80.87,81.15,80.68,80.94,117572.0,78.0645,78.3348,77.8811,78.1321,117572.0
2021-11-30 14:40:00,80.97,81.3,80.6,80.68,153524.0,78.1611,78.4796,77.8039,77.8811,153524.0
2021-11-30 14:45:00,80.68,80.74,80.13,80.15,180511.0,77.8811,77.9391,77.3502,77.3695,180511.0
2021-11-30 14:50:00,80.18,80.49,80.04,80.39,152492.0,77.3985,77.6977,77.2633,77.6012,152492.0
2021-11-30 14:55:00,80.4,80.62,80.2,80.6,195016.0,77.6109,77.8232,77.4178,77.8039,195016.0
2021-11-30 15:00:00,80.56,81.09,80.39,81.02,160655.0,77.7653,78.2769,77.6012,78.2093,160655.0
2021-11-30 15:05:00,81.03,81.39,80.84,80.87,196780.0,78.219,78.5665,78.0356,78.0645,196780.0
2021-11-30 15:10:00,80.9,81.21,80.7,80.76,224540.0,78.0935,78.3928,77.9004,77.9584,224540.0
2021-11-30 15:15:00,80.76,81.3,80.74,81.23,206242.0,77.9584,78.4796,77.9391,78.4121,206242.0
2021-11-30 15:20:00,81.21,81.67,81.12,81.36,221552.0,78.3928,78.8368,78.3059,78.5375,221552.0
2021-11-30 15:25:00,81.31,81.42,80.95,81.13,148768.0,78.4893,78.5955,78.1418,78.3155,148768.0
2021-11-30 15:30:00,81.11,82.19,81.07,82.03,344110.0,78.2962,79.3388,78.2576,79.1843,344110.0
2021-11-30 15:35:00,82.04,82.12,81.6,81.87,324359.0,79.194,79.2712,78.7692,79.0299,324359.0
2021-11-30 15:40:00,81.85,82.37,81.77,82.33,328277.0,79.0105,79.5125,78.9333,79.4739,328277.0
2021-11-30 15:45:00,82.32,82.68,81.96,81.99,361735.0,79.4642,79.8118,79.1167,79.1457,361735.0
2021-11-30 15:50:00,81.99,81.99,80.74,80.94,481068.0,79.1457,79.1457,77.9391,78.1321,481068.0
2021-11-30 15:55:00,80.96,81.35,80.62,80.69,426962.0,78.1514,78.5279,77.8232,77.8908,426962.0
2021-12-01 09:30:00,86.0,86.13,84.66,85.22,613743.0,83.0166,83.1421,81.7231,82.2636,613743.0
2021-12-01 09:35:00,85.12,85.31,84.66,84.72,248852.0,82.1671,82.3505,81.7231,81.781,248852.0
2021-12-01 09:40:00,84.68,85.36,84.55,84.84,271920.0,81.7424,82.3988,81.6169,81.8968,271920.0
2021-12-01 09:45:00,84.81,85.24,84.73,84.82,259806.0,81.8679,82.2829,81.7906,81.8775,259806.0
2021-12-01 09:50:00,84.8,85.14,84.61,84.69,217067.0,81.8582,82.1864,81.6748,81.752,217067.0
2021-12-01 09:55:00,84.71,85.7,84.69,85.67,295317.0,81.7713,82.727,81.752,82.698,295317.0
2021-12-01 10:00:00,85.71,86.61,85.67,85.95,382203.0,82.7366,83.6054,82.698,82.9683,382203.0
2021-12-01 10:05:00,86.06,86.71,86.06,86.7,356182.0,83.0745,83.702,83.0745,83.6923,356182.0
2021-12-01 10:10:00,86.71,86.87,86.16,86.47,275977.0,83.702,83.8564,83.171,83.4703,275977.0
2021-12-01 10:15:00,86.55,86.75,86.35,86.52,174938.0,83.5475,83.7406,83.3544,83.5185,174938.0
2021-12-01 10:20:00,86.52,86.74,86.02,86.55,156136.0,83.5185,83.7309,83.0359,83.5475,156136.0
2021-12-01 10:25:00,86.54,86.82,86.14,86.14,200144.0,83.5378,83.8081,83.1517,83.1517,200144.0
2021-12-01 10:30:00,86.14,86.62,85.85,85.89,128866.0,83.1517,83.6151,82.8718,82.9104,128866.0
2021-12-01 10:35:00,85.9,86.07,84.92,84.93,218980.0,82.9201,83.0842,81.974,81.9837,218980.0
2021-12-01 10:40:00,84.92,85.62,84.6,85.48,298133.0,81.974,82.6498,81.6651,82.5146,298133.0
2021-12-01 10:45:00,85.47,86.24,85.44,86.23,145294.0,82.505,83.2483,82.476,83.2386,145294.0
2021-12-01 10:50:00,86.19,86.59,86.19,86.31,157998.0,83.2,83.5861,83.2,83.3158,157998.0
2021-12-01 10:55:00,86.32,86.56,86.0,86.54,162914.0,83.3255,83.5572,83.0166,83.5378,162914.0
2021-12-01 11:00:00,86.54,86.9,86.42,86.6,149642.0,83.5378,83.8854,83.422,83.5958,149642.0
2021-12-01 11:05:00,86.58,86.77,86.33,86.73,117229.0,83.5765,83.7599,83.3351,83.7213,117229.0
2021-12-01 11:10:00,86.73,87.07,86.65,87.03,255281.0,83.7213,84.0495,83.644,84.0109,255281.0
2021-12-01 11:15:00,87.0,87.28,86.75,87.13,131613.0,83.9819,84.2522,83.7406,84.1074,131613.0
2021-12-01 11:20:00,87.14,87.25,86.88,86.96,123369.0,84.117,84.2232,83.8661,83.9433,123369.0
2021-12-01 11:25:00,86.96,87.1,86.6,86.63,112270.0,83.9433,84.0784,83.5958,83.6247,112270.0
2021-12-01 11:30:00,86.65,86.89,86.19,86.37,145610.0,83.644,83.8757,83.2,83.3737,145610.0
2021-12-01 11:35:00,86.34,86.4,86.01,86.09,234597.0,83.3448,83.4027,83.0262,83.1035,234597.0
2021-12-01 11:40:00,86.11,86.2,85.61,85.62,146954.0,83.1228,83.2096,82.6401,82.6498,146954.0
2021-12-01 11:45:00,85.63,85.63,84.88,85.01,345083.0,82.6594,82.6594,81.9354,82.0609,345083.0
2021-12-01 11:50:00,84.97,84.97,84.33,84.34,244084.0,82.0223,82.0223,81.4045,81.4142,244084.0
2021-12-01 11:55:00,84.35,84.39,83.54,84.03,355948.0,81.4238,81.4624,80.6419,81.1149,355948.0
2021-12-01 12:00:00,83.99,84.49,83.76,84.41,271993.0,81.0763,81.559,80.8543,81.4817,271993.0
2021-12-01 12:05:00,84.33,84.78,84.23,84.74,202958.0,81.4045,81.8389,81.308,81.8003,202958.0
2021-12-01 12:10:00,84.71,85.34,84.58,85.29,305507.0,81.7713,82.3795,81.6458,82.3312,305507.0
2021-12-01 12:15:00,85.3,85.59,85.18,85.37,157812.0,82.3409,82.6208,82.225,82.4084,157812.0
2021-12-01 12:20:00,85.39,85.61,84.74,84.78,208401.0,82.4277,82.6401,81.8003,81.8389,208401.0
2021-12-01 12:25:00,84.8,84.89,84.27,84.31,134512.0,81.8582,81.9451,81.3466,81.3852,134512.0
2021-12-01 12:30:00,84.38,84.98,84.38,84.75,127140.0,81.4528,82.032,81.4528,81.8099,127140.0
2021-12-01 12:35:00,84.79,84.79,83.98,84.25,270392.0,81.8486,81.8486,81.0667,81.3273,270392.0
2021-12-01 12:40:00,84.24,84.39,83.87,84.01,147442.0,81.3176,81.4624,80.9605,81.0956,147442.0
2021-12-01 12:45:00,83.98,84.12,83.59,83.59,159788.0,81.0667,81.2018,80.6902,80.6902,159788.0
2021-12-01 12:50:00,83.58,83.59,82.87,82.88,248462.0,80.6805,80.6902,79.9952,80.0048,248462.0
2021-12-01 12:55:00,82.89,82.92,82.04,82.22,403098.0,80.0145,80.0434,79.194,79.3677,403098.0
2021-12-01 13:00:00,82.18,82.59,81.98,82.08,251901.0,79.3291,79.7249,79.136,79.2326,251901.0
2021-12-01 13:05:00,82.14,82.31,81.02,81.27,339218.0,79.2905,79.4546,78.2093,78.4507,339218.0
2021-12-01 13:10:00,81.23,81.31,80.64,81.25,254933.0,78.4121,78.4893,77.8425,78.4314,254933.0
2021-12-01 13:15:00,81.23,81.58,80.6,80.63,336854.0,78.4121,78.7499,77.8039,77.8329,336854.0
2021-12-01 13:20:00,80.64,81.5,80.64,81.47,194618.0,77.8425,78.6727,77.8425,78.6437,194618.0
2021-12-01 13:25:00,81.48,81.82,81.37,81.63,151141.0,78.6534,78.9816,78.5472,78.7982,151141.0
2021-12-01 13:30:00,81.63,81.64,80.9,81.15,164561.0,78.7982,78.8078,78.0935,78.3348,164561.0
2021-12-01 13:35:00,81.11,81.56,81.0,81.22,151850.0,78.2962,78.7306,78.19,78.4024,151850.0
2021-12-01 13:40:00,81.28,81.41,80.02,80.31,332083.0,78.4603,78.5858,77.244,77.524,332083.0
2021-12-01 13:45:00,80.29,80.29,78.77,78.82,488206.0,77.5047,77.5047,76.0374,76.0857,488206.0
2021-12-01 13:50:00,78.83,80.11,78.82,79.74,456249.0,76.0953,77.3309,76.0857,76.9737,456249.0
2021-12-01 13:55:00,79.71,80.53,79.67,80.45,287168.0,76.9448,77.7363,76.9062,77.6591,287168.0
2021-12-01 14:00:00,80.42,80.85,79.91,80.06,290467.0,77.6302,78.0452,77.1379,77.2826,290467.0
2021-12-01 14:05:00,80.1,80.35,79.56,79.67,255576.0,77.3213,77.5626,76.8,76.9062,255576.0
2021-12-01 14:10:00,79.66,79.72,78.88,79.36,327826.0,76.8965,76.9544,76.1436,76.6069,327826.0
2021-12-01 14:15:00,79.37,79.53,78.3,78.39,390904.0,76.6166,76.771,75.5837,75.6706,390904.0
2021-12-01 14:20:00,78.51,79.74,78.46,79.68,249076.0,75.7864,76.9737,75.7382,76.9158,249076.0
2021-12-01 14:25:00,79.67,80.15,79.49,80.02,296239.0,76.9062,77.3695,76.7324,77.244,296239.0
2021-12-01 14:30:00,79.99,80.55,79.85,80.21,270939.0,77.2151,77.7556,77.0799,77.4274,270939.0
2021-12-01 14:35:00,80.15,80.5,79.55,80.46,218903.0,77.3695,77.7074,76.7903,77.6688,218903.0
2021-12-01 14:40:00,80.49,80.52,79.46,79.83,182729.0,77.6977,77.7267,76.7035,77.0606,182729.0
2021-12-01 14:45:00,79.85,80.18,79.4,80.01,212381.0,77.0799,77.3985,76.6455,77.2344,212381.0
2021-12-01 14:50:00,80.06,80.38,79.28,79.31,172038.0,77.2826,77.5915,76.5297,76.5587,172038.0
2021-12-01 14:55:00,79.32,79.82,78.97,79.08,181630.0,76.5683,77.051,76.2305,76.3366,181630.0
2021-12-01 15:00:00,79.09,79.37,78.0,78.07,400946.0,76.3463,76.6166,75.2941,75.3617,400946.0
2021-12-01 15:05:00,78.09,78.28,77.7,77.86,529921.0,75.381,75.5644,75.0045,75.159,529921.0
2021-12-01 15:10:00,77.85,78.25,77.54,78.16,386412.0,75.1493,75.5354,74.8501,75.4486,386412.0
2021-12-01 15:15:00,78.16,78.17,77.05,77.09,380474.0,75.4486,75.4582,74.3771,74.4157,380474.0
2021-12-01 15:20:00,77.07,77.19,76.28,76.32,537209.0,74.3964,74.5122,73.6338,73.6724,537209.0
2021-12-01 15:25:00,76.32,77.31,76.06,76.86,566463.0,73.6724,74.628,73.4214,74.1937,566463.0
2021-12-01 15:30:00,76.85,77.28,76.44,77.21,536370.0,74.184,74.5991,73.7882,74.5315,536370.0
2021-12-01 15:35:00,77.19,77.53,76.81,77.4,429546.0,74.5122,74.8404,74.1454,74.7149,429546.0
2021-12-01 15:40:00,77.38,78.25,77.17,78.15,411521.0,74.6956,75.5354,74.4929,75.4389,411521.0
2021-12-01 15:45:00,78.14,78.23,76.54,76.6,403554.0,75.4293,75.5161,73.8848,73.9427,403554.0
2021-12-01 15:50:00,76.59,76.61,76.05,76.14,419481.0,73.933,73.9523,73.4118,73.4986,419481.0
2021-12-01 15:55:00,76.11,76.15,75.11,75.24,725246.0,73.4697,73.5083,72.5044,72.6299,725246.0
2021-12-02 09:30:00,76.35,77.0,75.76,75.95,605666.0,73.7013,74.3288,73.1318,73.3152,605666.0
2021-12-02 09:35:00,75.94,77.85,75.9,77.84,634527.0,73.3056,75.1493,73.267,75.1397,634527.0
2021-12-02 09:40:00,77.83,78.4,77.31,78.4,599154.0,75.13,75.6802,74.628,75.6802,599154.0
2021-12-02 09:45:00,78.43,79.38,78.06,78.75,545443.0,75.7092,76.6262,75.352,76.0181,545443.0
2021-12-02 09:50:00,78.88,79.65,78.54,79.6,397161.0,76.1436,76.8869,75.8154,76.8386,397161.0
2021-12-02 09:55:00,79.63,79.96,79.32,79.95,457533.0,76.8676,77.1861,76.5683,77.1765,457533.0
2021-12-02 10:00:00,79.96,79.97,78.9,79.56,340043.0,77.1861,77.1958,76.1629,76.8,340043.0
2021-12-02 10:05:00,79.56,79.75,78.87,78.99,187283.0,76.8,76.9834,76.1339,76.2498,187283.0
2021-12-02 10:10:00,79.0,79.22,78.38,79.13,217530.0,76.2594,76.4718,75.6609,76.3849,217530.0
2021-12-02 10:15:00,79.14,79.19,77.84,77.84,370722.0,76.3946,76.4428,75.1397,75.1397,370722.0
2021-12-02 10:20:00,77.86,78.19,77.43,78.02,456451.0,75.159,75.4775,74.7439,75.3134,456451.0
2021-12-02 10:25:00,78.01,78.84,77.48,78.7,329194.0,75.3038,76.105,74.7921,75.9698,329194.0
2021-12-02 10:30:00,78.7,79.12,77.79,77.82,332691.0,75.9698,76.3753,75.0914,75.1204,332691.0
2021-12-02 10:35:00,77.82,77.87,76.54,76.81,533074.0,75.1204,75.1686,73.8848,74.1454,533074.0
2021-12-02 10:40:00,76.83,77.38,76.27,76.34,252688.0,74.1647,74.6956,73.6241,73.6917,252688.0
2021-12-02 10:45:00,76.34,77.33,76.02,77.25,367793.0,73.6917,74.6474,73.3828,74.5701,367793.0
2021-12-02 10:50:00,77.3,77.85,77.07,77.1,338401.0,74.6184,75.1493,74.3964,74.4253,338401.0
2021-12-02 10:55:00,77.08,78.86,77.02,78.79,368660.0,74.406,76.1243,74.3481,76.0567,368660.0
2021-12-02 11:00:00,78.78,79.09,78.2,78.27,271063.0,76.0471,76.3463,75.4872,75.5547,271063.0
2021-12-02 11:05:00,78.31,79.13,78.09,79.08,215127.0,75.5934,76.3849,75.381,76.3366,215127.0
2021-12-02 11:10:00,79.05,79.36,78.76,79.05,238417.0,76.3077,76.6069,76.0277,76.3077,238417.0
2021-12-02 11:15:00,79.1,79.57,78.98,79.3,255064.0,76.3559,76.8096,76.2401,76.549,255064.0
2021-12-02 11:20:00,79.28,79.65,79.22,79.3,163953.0,76.5297,76.8869,76.4718,76.549,163953.0
2021-12-02 11:25:00,79.5,80.0,79.34,79.88,254198.0,76.7421,77.2247,76.5876,77.1089,254198.0
2021-12-02 11:30:00,79.98,80.22,78.45,78.83,371608.0,77.2054,77.4371,75.7285,76.0953,371608.0
2021-12-02 11:35:00,78.73,79.69,78.55,79.21,185005.0,75.9988,76.9255,75.825,76.4621,185005.0
2021-12-02 11:40:00,79.18,80.02,79.12,79.29,162411.0,76.4332,77.244,76.3753,76.5394,162411.0
2021-12-02 11:45:00,79.24,79.93,78.79,79.9,256107.0,76.4911,77.1572,76.0567,77.1282,256107.0
2021-12-02 11:50:00,79.9,80.07,79.72,80.07,219655.0,77.1282,77.2923,76.9544,77.2923,219655.0
2021-12-02 11:55:00,79.92,80.32,79.4,80.01,243042.0,77.1475,77.5336,76.6455,77.2344,243042.0
2021-12-02 12:00:00,80.0,80.18,79.51,79.98,224538.0,77.2247,77.3985,76.7517,77.2054,224538.0
2021-12-02 12:05:00,80.02,80.41,79.77,80.37,153045.0,77.244,77.6205,77.0027,77.5819,153045.0
2021-12-02 12:10:00,80.35,80.53,80.04,80.52,393879.0,77.5626,77.7363,77.2633,77.7267,393879.0
2021-12-02 12:15:00,80.51,80.52,80.06,80.34,157260.0,77.717,77.7267,77.2826,77.5529,157260.0
2021-12-02 12:20:00,80.36,80.64,80.28,80.6,163903.0,77.5722,77.8425,77.495,77.8039,163903.0
2021-12-02 12:25:00,80.59,80.67,80.24,80.56,350424.0,77.7943,77.8715,77.4564,77.7653,350424.0
2021-12-02 12:30:00,80.59,80.83,80.52,80.53,210390.0,77.7943,78.0259,77.7267,77.7363,210390.0
2021-12-02 12:35:00,80.55,80.9,80.11,80.53,233862.0,77.7556,78.0935,77.3309,77.7363,233862.0
2021-12-02 12:40:00,80.55,80.82,80.18,80.28,174731.0,77.7556,78.0163,77.3985,77.495,174731.0
2021-12-02 12:45:00,80.35,80.82,80.27,80.81,90750.0,77.5626,78.0163,77.4854,78.0066,90750.0
2021-12-02 12:50:00,80.8,80.81,80.01,80.12,103718.0,77.997,78.0066,77.2344,77.3406,103718.0
2021-12-02 12:55:00,80.21,80.35,79.75,80.06,176131.0,77.4274,77.5626,76.9834,77.2826,176131.0
2021-12-02 13:00:00,80.07,80.13,79.45,80.0,169711.0,77.2923,77.3502,76.6938,77.2247,169711.0
2021-12-02 13:05:00,80.05,80.21,79.61,79.82,161916.0,77.273,77.4274,76.8483,77.051,161916.0
2021-12-02 13:10:00,79.83,80.3,79.49,80.3,122915.0,77.0606,77.5143,76.7324,77.5143,122915.0
2021-12-02 13:15:00,80.32,80.42,79.96,80.14,145300.0,77.5336,77.6302,77.1861,77.3599,145300.0
2021-12-02 13:20:00,80.17,80.23,79.32,79.58,116516.0,77.3888,77.4467,76.5683,76.8193,116516.0
2021-12-02 13:25:00,79.55,79.9,79.1,79.32,116165.0,76.7903,77.1282,76.3559,76.5683,116165.0
2021-12-02 13:30:00,79.35,80.1,78.98,80.04,181122.0,76.5973,77.3213,76.2401,77.2633,181122.0
2021-12-02 13:35:00,80.05,80.28,79.81,80.22,113222.0,77.273,77.495,77.0413,77.4371,113222.0
2021-12-02 13:40:00,80.21,80.34,79.92,80.08,93461.0,77.4274,77.5529,77.1475,77.302,93461.0
2021-12-02 13:45:00,80.11,80.11,79.51,79.95,127158.0,77.3309,77.3309,76.7517,77.1765,127158.0
2021-12-02 13:50:00,79.91,81.01,79.61,80.92,315876.0,77.1379,78.1997,76.8483,78.1128,315876.0
2021-12-02 13:55:00,80.9,81.27,80.84,81.15,197462.0,78.0935,78.4507,78.0356,78.3348,197462.0
2021-12-02 14:00:00,81.08,81.53,80.97,81.52,241023.0,78.2673,78.7017,78.1611,78.692,241023.0
2021-12-02 14:05:00,81.52,81.74,81.21,81.44,185730.0,78.692,78.9044,78.3928,78.6148,185730.0
2021-12-02 14:10:00,81.43,81.51,80.88,81.03,131293.0,78.6051,78.6823,78.0742,78.219,131293.0
2021-12-02 14:15:00,81.02,81.46,80.88,81.32,183599.0,78.2093,78.6341,78.0742,78.4989,183599.0
2021-12-02 14:20:00,81.34,81.55,81.1,81.27,166278.0,78.5182,78.721,78.2866,78.4507,166278.0
2021-12-02 14:25:00,81.28,81.81,81.06,81.76,146569.0,78.4603,78.9719,78.248,78.9237,146569.0
2021-12-02 14:30:00,81.72,81.93,81.61,81.75,178512.0,78.8851,79.0878,78.7789,78.914,178512.0
2021-12-02 14:35:00,81.78,81.85,81.25,81.63,152341.0,78.943,79.0105,78.4314,78.7982,152341.0
2021-12-02 14:40:00,81.7,81.76,81.28,81.45,84965.0,78.8658,78.9237,78.4603,78.6244,84965.0
2021-12-02 14:45:00,81.56,81.8,81.03,81.04,138907.0,78.7306,78.9623,78.219,78.2286,138907.0
2021-12-02 14:50:00,81.07,81.33,80.83,81.0,312634.0,78.2576,78.5086,78.0259,78.19,312634.0
2021-12-02 14:55:00,80.95,81.5,80.94,81.13,223143.0,78.1418,78.6727,78.1321,78.3155,223143.0
2021-12-02 15:00:00,81.15,81.62,81.15,81.55,152226.0,78.3348,78.7885,78.3348,78.721,152226.0
2021-12-02 15:05:00,81.56,81.99,81.37,81.71,213389.0,78.7306,79.1457,78.5472,78.8754,213389.0
2021-12-02 15:10:00,81.67,81.7,80.91,81.37,172527.0,78.8368,78.8658,78.1032,78.5472,172527.0
2021-12-02 15:15:00,81.42,81.52,81.02,81.18,90761.0,78.5955,78.692,78.2093,78.3638,90761.0
2021-12-02 15:20:00,81.18,81.46,80.97,81.39,82458.0,78.3638,78.6341,78.1611,78.5665,82458.0
2021-12-02 15:25:00,81.44,81.74,81.3,81.46,100004.0,78.6148,78.9044,78.4796,78.6341,100004.0
2021-12-02 15:30:00,81.51,82.13,81.48,81.65,270922.0,78.6823,79.2808,78.6534,78.8175,270922.0
2021-12-02 15:35:00,81.63,81.95,81.4,81.7,113087.0,78.7982,79.1071,78.5762,78.8658,113087.0
2021-12-02 15:40:00,81.67,82.22,81.57,81.86,171841.0,78.8368,79.3677,78.7403,79.0202,171841.0
2021-12-02 15:45:00,81.86,82.1,81.4,81.91,177710.0,79.0202,79.2519,78.5762,79.0685,177710.0
2021-12-02 15:50:00,81.88,82.13,81.11,81.23,223222.0,79.0395,79.2808,78.2962,78.4121,223222.0
2021-12-02 15:55:00,81.24,81.58,80.86,81.46,347688.0,78.4217,78.7499,78.0549,78.6341,347688.0
2021-12-03 09:30:00,82.61,82.69,81.78,81.85,538686.0,79.7442,79.8214,78.943,79.0105,538686.0
2021-12-03 09:35:00,81.88,81.88,80.02,80.05,517778.0,79.0395,79.0395,77.244,77.273,517778.0
2021-12-03 09:40:00,80.06,80.52,79.62,79.89,627882.0,77.2826,77.7267,76.8579,77.1185,627882.0
2021-12-03 09:45:00,79.96,80.42,79.07,79.08,443644.0,77.1861,77.6302,76.327,76.3366,443644.0
2021-12-03 09:50:00,79.14,79.47,77.58,77.59,766306.0,76.3946,76.7131,74.8887,74.8983,766306.0
2021-12-03 09:55:00,77.57,78.92,77.57,78.44,498702.0,74.879,76.1822,74.879,75.7188,498702.0
2021-12-03 10:00:00,78.36,79.17,77.79,78.31,271099.0,75.6416,76.4235,75.0914,75.5934,271099.0
2021-12-03 10:05:00,78.36,78.71,77.4,77.45,370089.0,75.6416,75.9795,74.7149,74.7632,370089.0
2021-12-03 10:10:00,77.45,78.41,77.29,77.74,258456.0,74.7632,75.6899,74.6087,75.0431,258456.0
2021-12-03 10:15:00,77.75,79.16,77.75,78.81,310748.0,75.0528,76.4139,75.0528,76.076,310748.0
2021-12-03 10:20:00,78.92,79.39,78.51,79.22,189574.0,76.1822,76.6359,75.7864,76.4718,189574.0
2021-12-03 10:25:00,79.15,79.36,78.42,79.15,187780.0,76.4042,76.6069,75.6995,76.4042,187780.0
2021-12-03 10:30:00,79.07,79.07,77.82,77.85,176041.0,76.327,76.327,75.1204,75.1493,176041.0
2021-12-03 10:35:00,77.88,78.15,77.41,77.8,295008.0,75.1783,75.4389,74.7246,75.101,295008.0
2021-12-03 10:40:00,77.85,78.0,76.35,76.38,346947.0,75.1493,75.2941,73.7013,73.7303,346947.0
2021-12-03 10:45:00,76.43,76.66,75.94,76.34,308773.0,73.7786,74.0006,73.3056,73.6917,308773.0
2021-12-03 10:50:00,76.33,77.33,76.05,77.12,212314.0,73.682,74.6474,73.4118,74.4446,212314.0
2021-12-03 10:55:00,77.07,77.38,76.57,76.67,257224.0,74.3964,74.6956,73.9137,74.0102,257224.0
2021-12-03 11:00:00,76.68,77.28,76.31,77.28,209026.0,74.0199,74.5991,73.6627,74.5991,209026.0
2021-12-03 11:05:00,77.07,77.1,76.0,76.6,177814.0,74.3964,74.4253,73.3635,73.9427,177814.0
2021-12-03 11:10:00,76.6,77.14,76.29,76.73,190618.0,73.9427,74.4639,73.6434,74.0682,190618.0
2021-12-03 11:15:00,76.65,76.96,75.85,75.91,273370.0,73.9909,74.2902,73.2187,73.2766,273370.0
2021-12-03 11:20:00,75.87,77.31,75.76,77.0,321615.0,73.238,74.628,73.1318,74.3288,321615.0
2021-12-03 11:25:00,77.09,77.59,77.0,77.24,171921.0,74.4157,74.8983,74.3288,74.5605,171921.0
2021-12-03 11:30:00,77.22,77.87,76.89,77.78,192686.0,74.5412,75.1686,74.2226,75.0817,192686.0
2021-12-03 11:35:00,77.78,78.07,77.55,77.85,179882.0,75.0817,75.3617,74.8597,75.1493,179882.0
2021-12-03 11:40:00,77.87,78.03,76.62,76.7,151642.0,75.1686,75.3231,73.962,74.0392,151642.0
2021-12-03 11:45:00,76.65,77.34,76.46,76.88,148062.0,73.9909,74.657,73.8075,74.213,148062.0
2021-12-03 11:50:00,76.94,76.94,76.05,76.12,174053.0,74.2709,74.2709,73.4118,73.4793,174053.0
2021-12-03 11:55:00,76.25,76.25,75.22,75.28,329845.0,73.6048,73.6048,72.6106,72.6685,329845.0
2021-12-03 12:00:00,75.34,75.53,74.94,75.27,263284.0,72.7264,72.9098,72.3403,72.6588,263284.0
2021-12-03 12:05:00,75.13,75.85,75.11,75.62,174420.0,72.5237,73.2187,72.5044,72.9967,174420.0
2021-12-03 12:10:00,75.62,76.04,75.6,75.72,117351.0,72.9967,73.4021,72.9774,73.0932,117351.0
2021-12-03 12:15:00,75.71,76.81,75.71,76.66,167228.0,73.0836,74.1454,73.0836,74.0006,167228.0
2021-12-03 12:20:00,76.66,77.07,76.41,76.99,161216.0,74.0006,74.3964,73.7593,74.3191,161216.0
2021-12-03 12:25:00,76.96,76.96,76.53,76.61,82342.0,74.2902,74.2902,73.8751,73.9523,82342.0
2021-12-03 12:30:00,76.51,76.51,75.65,76.11,117089.0,73.8558,73.8558,73.0256,73.4697,117089.0
2021-12-03 12:35:00,76.08,77.31,75.87,77.28,151782.0,73.4407,74.628,73.238,74.5991,151782.0
2021-12-03 12:40:00,77.27,77.77,77.14,77.27,184357.0,74.5894,75.0721,74.4639,74.5894,184357.0
2021-12-03 12:45:00,77.27,77.43,76.6,77.02,119307.0,74.5894,74.7439,73.9427,74.3481,119307.0
2021-12-03 12:50:00,77.03,77.19,76.42,76.56,119614.0,74.3578,74.5122,73.7689,73.9041,119614.0
2021-12-03 12:55:00,76.53,76.6,76.05,76.47,100849.0,73.8751,73.9427,73.4118,73.8172,100849.0
2021-12-03 13:00:00,76.44,76.45,75.9,76.11,108458.0,73.7882,73.7979,73.267,73.4697,108458.0
2021-12-03 13:05:00,76.08,76.92,76.07,76.87,117055.0,73.4407,74.2516,73.4311,74.2033,117055.0
2021-12-03 13:10:00,76.81,77.2,76.48,76.76,131863.0,74.1454,74.5219,73.8268,74.0971,131863.0
2021-12-03 13:15:00,76.78,77.55,76.66,77.43,160704.0,74.1164,74.8597,74.0006,74.7439,160704.0
2021-12-03 13:20:00,77.53,77.65,77.23,77.58,151511.0,74.8404,74.9563,74.5508,74.8887,151511.0
2021-12-03 13:25:00,77.55,77.59,76.74,76.77,98691.0,74.8597,74.8983,74.0778,74.1068,98691.0
2021-12-03 13:30:00,76.71,76.79,76.18,76.19,143044.0,74.0489,74.1261,73.5372,73.5469,143044.0
2021-12-03 13:35:00,76.19,76.27,75.63,75.69,146824.0,73.5469,73.6241,73.0063,73.0642,146824.0
2021-12-03 13:40:00,75.74,76.14,75.46,75.92,176543.0,73.1125,73.4986,72.8422,73.2863,176543.0
2021-12-03 13:45:00,75.98,76.19,75.38,75.84,131176.0,73.3442,73.5469,72.765,73.209,131176.0
2021-12-03 13:50:00,75.82,76.31,75.7,75.99,116130.0,73.1897,73.6627,73.0739,73.3538,116130.0
2021-12-03 13:55:00,76.04,76.23,75.57,75.64,73404.0,73.4021,73.5855,72.9484,73.016,73404.0
2021-12-03 14:00:00,75.78,76.31,75.36,76.22,124117.0,73.1511,73.6627,72.7457,73.5759,124117.0
2021-12-03 14:05:00,76.29,76.3,75.23,75.3,140575.0,73.6434,73.6531,72.6202,72.6878,140575.0
2021-12-03 14:10:00,75.32,75.86,75.26,75.52,127997.0,72.7071,73.2283,72.6492,72.9001,127997.0
2021-12-03 14:15:00,75.44,75.7,74.85,74.88,379186.0,72.8229,73.0739,72.2534,72.2823,379186.0
2021-12-03 14:20:00,74.88,75.89,74.54,75.82,277187.0,72.2823,73.2573,71.9541,73.1897,277187.0
2021-12-03 14:25:00,75.84,75.98,75.52,75.82,103148.0,73.209,73.3442,72.9001,73.1897,103148.0
2021-12-03 14:30:00,75.84,76.09,75.08,75.17,136400.0,73.209,73.4504,72.4754,72.5623,136400.0
2021-12-03 14:35:00,75.28,75.44,74.62,74.85,173665.0,72.6685,72.8229,72.0314,72.2534,173665.0
2021-12-03 14:40:00,74.83,75.47,74.83,75.21,130753.0,72.2341,72.8519,72.2341,72.6009,130753.0
2021-12-03 14:45:00,75.27,75.35,74.72,74.75,126208.0,72.6588,72.736,72.1279,72.1569,126208.0
2021-12-03 14:50:00,74.78,75.04,74.48,74.48,206560.0,72.1858,72.4368,71.8962,71.8962,206560.0
2021-12-03 14:55:00,74.52,75.15,74.44,74.68,150063.0,71.9348,72.543,71.8576,72.0893,150063.0
2021-12-03 15:00:00,74.66,74.9,74.22,74.76,201881.0,72.07,72.3017,71.6452,72.1665,201881.0
2021-12-03 15:05:00,74.72,75.33,74.3,74.41,249132.0,72.1279,72.7167,71.7225,71.8287,249132.0
2021-12-03 15:10:00,74.51,75.09,74.43,75.0,172145.0,71.9252,72.4851,71.848,72.3982,172145.0
2021-12-03 15:15:00,75.02,75.27,74.65,74.73,170197.0,72.4175,72.6588,72.0603,72.1375,170197.0
2021-12-03 15:20:00,74.84,75.91,74.84,75.69,291360.0,72.2437,73.2766,72.2437,73.0642,291360.0
2021-12-03 15:25:00,75.79,76.18,75.69,75.8,229783.0,73.1608,73.5372,73.0642,73.1704,229783.0
2021-12-03 15:30:00,75.78,76.7,75.76,76.51,344585.0,73.1511,74.0392,73.1318,73.8558,344585.0
2021-12-03 15:35:00,76.53,76.61,75.51,75.72,223010.0,73.8751,73.9523,72.8905,73.0932,223010.0
2021-12-03 15:40:00,75.83,75.95,75.11,75.14,191337.0,73.1994,73.3152,72.5044,72.5333,191337.0
2021-12-03 15:45:00,75.14,75.21,74.54,75.03,251226.0,72.5333,72.6009,71.9541,72.4271,251226.0
2021-12-03 15:50:00,75.11,76.16,74.62,76.0,379856.0,72.5044,73.5179,72.0314,73.3635,379856.0
2021-12-03 15:55:00,76.0,76.59,76.0,76.37,417973.0,73.3635,73.933,73.3635,73.7207,417973.0
2021-12-06 09:30:00,78.29,78.29,76.66,76.66,467231.0,75.574,75.574,74.0006,74.0006,467231.0
2021-12-06 09:35:00,76.68,76.72,75.3,75.82,448137.0,74.0199,74.0585,72.6878,73.1897,448137.0
2021-12-06 09:40:00,75.79,78.13,75.63,77.85,556966.0,73.1608,75.4196,73.0063,75.1493,556966.0
2021-12-06 09:45:00,77.82,78.4,77.32,77.68,632836.0,75.1204,75.6802,74.6377,74.9852,632836.0
2021-12-06 09:50:00,77.66,78.74,77.57,78.17,640315.0,74.9659,76.0084,74.879,75.4582,640315.0
2021-12-06 09:55:00,78.2,78.73,77.74,78.66,438835.0,75.4872,75.9988,75.0431,75.9312,438835.0
2021-12-06 10:00:00,78.65,79.01,78.26,78.69,500177.0,75.9216,76.2691,75.5451,75.9602,500177.0
2021-12-06 10:05:00,78.73,79.29,77.81,79.28,440174.0,75.9988,76.5394,75.1107,76.5297,440174.0
2021-12-06 10:10:00,79.24,79.88,79.05,79.76,353047.0,76.4911,77.1089,76.3077,76.9931,353047.0
2021-12-06 10:15:00,79.83,80.11,79.45,79.48,309757.0,77.0606,77.3309,76.6938,76.7228,309757.0
2021-12-06 10:20:00,79.43,80.23,79.38,80.04,185192.0,76.6745,77.4467,76.6262,77.2633,185192.0
2021-12-06 10:25:00,79.99,80.2,79.78,80.07,266854.0,77.2151,77.4178,77.0124,77.2923,266854.0
2021-12-06 10:30:00,80.1,80.26,79.75,80.18,165577.0,77.3213,77.4757,76.9834,77.3985,165577.0
2021-12-06 10:35:00,80.14,80.15,79.52,79.86,165677.0,77.3599,77.3695,76.7614,77.0896,165677.0
2021-12-06 10:40:00,79.84,80.15,79.02,79.15,222175.0,77.0703,77.3695,76.2787,76.4042,222175.0
2021-12-06 10:45:00,79.25,79.99,79.07,79.9,181930.0,76.5007,77.2151,76.327,77.1282,181930.0
2021-12-06 10:50:00,79.94,79.97,79.23,79.59,217525.0,77.1668,77.1958,76.4814,76.829,217525.0
2021-12-06 10:55:00,79.54,80.36,79.53,80.32,273223.0,76.7807,77.5722,76.771,77.5336,273223.0
2021-12-06 11:00:00,80.31,80.41,79.4,79.4,234480.0,77.524,77.6205,76.6455,76.6455,234480.0
2021-12-06 11:05:00,79.42,79.75,79.19,79.44,186991.0,76.6648,76.9834,76.4428,76.6842,186991.0
2021-12-06 11:10:00,79.47,79.8,78.74,78.78,235401.0,76.7131,77.0317,76.0084,76.0471,235401.0
2021-12-06 11:15:00,78.78,79.65,78.6,79.52,216389.0,76.0471,76.8869,75.8733,76.7614,216389.0
2021-12-06 11:20:00,79.5,79.69,79.17,79.55,172711.0,76.7421,76.9255,76.4235,76.7903,172711.0
2021-12-06 11:25:00,79.55,79.78,79.38,79.61,127703.0,76.7903,77.0124,76.6262,76.8483,127703.0
2021-12-06 11:30:00,79.69,79.99,79.19,79.92,246911.0,76.9255,77.2151,76.4428,77.1475,246911.0
2021-12-06 11:35:00,79.92,80.14,79.73,79.76,133604.0,77.1475,77.3599,76.9641,76.9931,133604.0
2021-12-06 11:40:00,79.77,80.01,79.47,79.85,146370.0,77.0027,77.2344,76.7131,77.0799,146370.0
2021-12-06 11:45:00,79.84,79.84,78.85,78.99,190825.0,77.0703,77.0703,76.1146,76.2498,190825.0
2021-12-06 11:50:00,79.02,79.2,78.83,79.12,142325.0,76.2787,76.4525,76.0953,76.3753,142325.0
2021-12-06 11:55:00,79.16,79.48,78.95,79.46,128588.0,76.4139,76.7228,76.2112,76.7035,128588.0
2021-12-06 12:00:00,79.49,79.8,79.3,79.54,164112.0,76.7324,77.0317,76.549,76.7807,164112.0
2021-12-06 12:05:00,79.56,79.7,79.21,79.68,111800.0,76.8,76.9351,76.4621,76.9158,111800.0
2021-12-06 12:10:00,79.65,80.3,79.56,79.96,186877.0,76.8869,77.5143,76.8,77.1861,186877.0
2021-12-06 12:15:00,79.93,80.4,79.69,80.34,160453.0,77.1572,77.6109,76.9255,77.5529,160453.0
2021-12-06 12:20:00,80.32,80.56,80.04,80.21,132130.0,77.5336,77.7653,77.2633,77.4274,132130.0
2021-12-06 12:25:00,80.25,80.56,80.25,80.31,139513.0,77.4661,77.7653,77.4661,77.524,139513.0
2021-12-06 12:30:00,80.33,80.64,80.17,80.31,142291.0,77.5433,77.8425,77.3888,77.524,142291.0
2021-12-06 12:35:00,80.31,80.49,80.05,80.17,119736.0,77.524,77.6977,77.273,77.3888,119736.0
2021-12-06 12:40:00,80.16,80.4,80.0,80.24,103843.0,77.3792,77.6109,77.2247,77.4564,103843.0
2021-12-06 12:45:00,80.24,80.52,80.21,80.39,105372.0,77.4564,77.7267,77.4274,77.6012,105372.0
2021-12-06 12:50:00,80.4,80.45,80.23,80.45,105401.0,77.6109,77.6591,77.4467,77.6591,105401.0
2021-12-06 12:55:00,80.45,80.77,80.32,80.75,161682.0,77.6591,77.968,77.5336,77.9487,161682.0
2021-12-06 13:00:00,80.76,81.06,80.47,80.98,193291.0,77.9584,78.248,77.6784,78.1707,193291.0
2021-12-06 13:05:00,80.96,81.1,80.8,81.1,104629.0,78.1514,78.2866,77.997,78.2866,104629.0
2021-12-06 13:10:00,81.11,81.31,81.05,81.18,118953.0,78.2962,78.4893,78.2383,78.3638,118953.0
2021-12-06 13:15:00,81.21,81.55,81.13,81.43,102994.0,78.3928,78.721,78.3155,78.6051,102994.0
2021-12-06 13:20:00,81.45,81.45,80.99,81.3,93575.0,78.6244,78.6244,78.1804,78.4796,93575.0
2021-12-06 13:25:00,81.29,82.0,81.29,81.81,235436.0,78.47,79.1553,78.47,78.9719,235436.0
2021-12-06 13:30:00,81.84,82.07,81.64,82.05,117270.0,79.0009,79.2229,78.8078,79.2036,117270.0
2021-12-06 13:35:00,82.06,82.3,81.8,81.93,133098.0,79.2133,79.4449,78.9623,79.0878,133098.0
2021-12-06 13:40:00,81.95,82.26,81.85,82.15,86173.0,79.1071,79.4063,79.0105,79.3001,86173.0
2021-12-06 13:45:00,82.04,82.47,82.03,82.42,89362.0,79.194,79.609,79.1843,79.5608,89362.0
2021-12-06 13:50:00,82.42,82.52,82.17,82.3,100156.0,79.5608,79.6573,79.3194,79.4449,100156.0
2021-12-06 13:55:00,82.28,82.47,82.09,82.3,73637.0,79.4256,79.609,79.2422,79.4449,73637.0
2021-12-06 14:00:00,82.29,82.61,82.29,82.45,92031.0,79.4353,79.7442,79.4353,79.5897,92031.0
2021-12-06 14:05:00,82.42,82.42,81.97,82.02,128414.0,79.5608,79.5608,79.1264,79.1747,128414.0
2021-12-06 14:10:00,82.05,82.49,82.05,82.46,64576.0,79.2036,79.6283,79.2036,79.5994,64576.0
2021-12-06 14:15:00,82.47,82.73,82.24,82.33,72043.0,79.609,79.86,79.387,79.4739,72043.0
2021-12-06 14:20:00,82.32,82.42,82.18,82.21,47479.0,79.4642,79.5608,79.3291,79.3581,47479.0
2021-12-06 14:25:00,82.2,82.49,82.08,82.24,73076.0,79.3484,79.6283,79.2326,79.387,73076.0
2021-12-06 14:30:00,82.24,82.45,82.06,82.19,133764.0,79.387,79.5897,79.2133,79.3388,133764.0
2021-12-06 14:35:00,82.17,82.23,81.87,81.9,164343.0,79.3194,79.3774,79.0299,79.0588,164343.0
2021-12-06 14:40:00,81.93,82.05,81.37,81.44,151558.0,79.0878,79.2036,78.5472,78.6148,151558.0
2021-12-06 14:45:00,81.44,81.68,81.22,81.37,174054.0,78.6148,78.8464,78.4024,78.5472,174054.0
2021-12-06 14:50:00,81.39,81.61,81.23,81.41,89817.0,78.5665,78.7789,78.4121,78.5858,89817.0
2021-12-06 14:55:00,81.41,81.65,81.27,81.45,89258.0,78.5858,78.8175,78.4507,78.6244,89258.0
2021-12-06 15:00:00,81.45,81.71,81.15,81.2,153820.0,78.6244,78.8754,78.3348,78.3831,153820.0
2021-12-06 15:05:00,81.24,81.84,81.14,81.73,131243.0,78.4217,79.0009,78.3252,78.8947,131243.0
2021-12-06 15:10:00,81.61,81.98,81.58,81.9,143098.0,78.7789,79.136,78.7499,79.0588,143098.0
2021-12-06 15:15:00,81.9,82.18,81.86,82.02,218093.0,79.0588,79.3291,79.0202,79.1747,218093.0
2021-12-06 15:20:00,82.02,82.02,81.5,81.51,135945.0,79.1747,79.1747,78.6727,78.6823,135945.0
2021-12-06 15:25:00,81.51,81.6,81.1,81.37,133708.0,78.6823,78.7692,78.2866,78.5472,133708.0
2021-12-06 15:30:00,81.4,81.6,80.9,81.24,157262.0,78.5762,78.7692,78.0935,78.4217,157262.0
2021-12-06 15:35:00,81.23,81.39,80.92,81.3,143139.0,78.4121,78.5665,78.1128,78.4796,143139.0
2021-12-06 15:40:00,81.26,81.55,81.04,81.49,162349.0,78.441,78.721,78.2286,78.663,162349.0
2021-12-06 15:45:00,81.52,81.52,80.85,81.22,126704.0,78.692,78.692,78.0452,78.4024,126704.0
2021-12-06 15:50:00,81.18,81.4,80.82,81.28,128607.0,78.3638,78.5762,78.0163,78.4603,128607.0
2021-12-06 15:55:00,81.29,81.29,80.78,80.99,326708.0,78.47,78.47,77.9777,78.1804,326708.0
2021-12-07 09:30:00,84.48,85.69,84.25,85.55,757213.0,81.5493,82.7173,81.3273,82.5822,757213.0
2021-12-07 09:35:00,85.6,85.84,85.39,85.75,299174.0,82.6305,82.8621,82.4277,82.7753,299174.0
2021-12-07 09:40:00,85.8,86.38,85.62,86.35,551812.0,82.8235,83.3834,82.6498,83.3544,551812.0
2021-12-07 09:45:00,86.39,86.97,86.14,86.95,380921.0,83.3931,83.9529,83.1517,83.9336,380921.0
2021-12-07 09:50:00,86.95,87.36,86.77,86.97,300753.0,83.9336,84.3294,83.7599,83.9529,300753.0
2021-12-07 09:55:00,86.92,87.12,86.73,87.07,254634.0,83.9047,84.0977,83.7213,84.0495,254634.0
2021-12-07 10:00:00,87.13,87.25,86.82,87.07,282785.0,84.1074,84.2232,83.8081,84.0495,282785.0
2021-12-07 10:05:00,87.08,87.42,86.85,87.42,165839.0,84.0591,84.3873,83.8371,84.3873,165839.0
2021-12-07 10:10:00,87.42,87.77,87.22,87.74,248196.0,84.3873,84.7252,84.1943,84.6962,248196.0
2021-12-07 10:15:00,87.77,87.79,87.11,87.24,198821.0,84.7252,84.7445,84.0881,84.2136,198821.0
2021-12-07 10:20:00,87.25,87.54,87.03,87.4,162106.0,84.2232,84.5032,84.0109,84.368,162106.0
2021-12-07 10:25:00,87.4,87.54,87.27,87.34,119059.0,84.368,84.5032,84.2425,84.3101,119059.0
2021-12-07 10:30:00,87.43,87.81,87.39,87.78,113488.0,84.397,84.7638,84.3584,84.7348,113488.0
2021-12-07 10:35:00,87.77,88.07,87.66,87.93,193405.0,84.7252,85.0148,84.619,84.8796,193405.0
2021-12-07 10:40:00,87.95,88.29,87.86,88.29,176940.0,84.8989,85.2271,84.8121,85.2271,176940.0
2021-12-07 10:45:00,88.18,88.24,87.9,88.12,80628.0,85.121,85.1789,84.8507,85.063,80628.0
2021-12-07 10:50:00,88.13,88.39,87.92,88.22,103377.0,85.0727,85.3237,84.87,85.1596,103377.0
2021-12-07 10:55:00,88.24,88.39,87.97,88.35,100097.0,85.1789,85.3237,84.9182,85.2851,100097.0
2021-12-07 11:00:00,88.38,88.73,88.34,88.62,180890.0,85.314,85.6519,85.2754,85.5457,180890.0
2021-12-07 11:05:00,88.6,88.6,88.29,88.46,52926.0,85.5264,85.5264,85.2271,85.3912,52926.0
2021-12-07 11:10:00,88.39,88.39,87.9,87.93,157829.0,85.3237,85.3237,84.8507,84.8796,157829.0
2021-12-07 11:15:00,87.91,88.13,87.76,87.94,123694.0,84.8603,85.0727,84.7155,84.8893,123694.0
2021-12-07 11:20:00,87.95,87.96,87.52,87.68,111431.0,84.8989,84.9086,84.4839,84.6383,111431.0
2021-12-07 11:25:00,87.6,87.81,87.49,87.69,89653.0,84.5611,84.7638,84.4549,84.648,89653.0
2021-12-07 11:30:00,87.73,88.2,87.53,88.13,121999.0,84.6866,85.1403,84.4935,85.0727,121999.0
2021-12-07 11:35:00,88.1,88.29,87.97,88.05,87342.0,85.0437,85.2271,84.9182,84.9955,87342.0
2021-12-07 11:40:00,88.02,88.27,87.87,88.0,42759.0,84.9665,85.2078,84.8217,84.9472,42759.0
2021-12-07 11:45:00,88.0,88.13,87.51,87.53,46867.0,84.9472,85.0727,84.4742,84.4935,46867.0
2021-12-07 11:50:00,87.61,87.98,87.52,87.69,60585.0,84.5707,84.9279,84.4839,84.648,60585.0
2021-12-07 11:55:00,87.66,87.79,87.57,87.57,46645.0,84.619,84.7445,84.5321,84.5321,46645.0
2021-12-07 12:00:00,87.58,87.8,87.51,87.78,53512.0,84.5418,84.7541,84.4742,84.7348,53512.0
2021-12-07 12:05:00,87.8,88.02,87.7,87.9,80098.0,84.7541,84.9665,84.6576,84.8507,80098.0
2021-12-07 12:10:00,87.91,88.1,87.9,87.92,42629.0,84.8603,85.0437,84.8507,84.87,42629.0
2021-12-07 12:15:00,87.83,88.03,87.58,87.69,63097.0,84.7831,84.9762,84.5418,84.648,63097.0
2021-12-07 12:20:00,87.69,88.04,87.65,87.95,71648.0,84.648,84.9858,84.6093,84.8989,71648.0
2021-12-07 12:25:00,87.87,88.13,87.85,87.95,46792.0,84.8217,85.0727,84.8024,84.8989,46792.0
2021-12-07 12:30:00,87.97,88.19,87.9,88.14,40352.0,84.9182,85.1306,84.8507,85.0823,40352.0
2021-12-07 12:35:00,88.13,88.25,88.04,88.11,32828.0,85.0727,85.1885,84.9858,85.0534,32828.0
2021-12-07 12:40:00,88.0,88.01,87.67,87.78,77478.0,84.9472,84.9569,84.6286,84.7348,77478.0
2021-12-07 12:45:00,87.75,88.07,87.68,87.98,48334.0,84.7059,85.0148,84.6383,84.9279,48334.0
2021-12-07 12:50:00,87.98,88.18,87.98,88.01,36134.0,84.9279,85.121,84.9279,84.9569,36134.0
2021-12-07 12:55:00,88.01,88.24,87.96,88.2,70188.0,84.9569,85.1789,84.9086,85.1403,70188.0
2021-12-07 13:00:00,88.11,88.14,87.9,87.94,32963.0,85.0534,85.0823,84.8507,84.8893,32963.0
2021-12-07 13:05:00,87.93,87.98,87.59,87.63,71362.0,84.8796,84.9279,84.5514,84.59,71362.0
2021-12-07 13:10:00,87.66,87.68,87.23,87.32,147643.0,84.619,84.6383,84.2039,84.2908,147643.0
2021-12-07 13:15:00,87.33,88.0,87.33,88.0,92459.0,84.3004,84.9472,84.3004,84.9472,92459.0
2021-12-07 13:20:00,87.96,88.05,87.82,87.82,87543.0,84.9086,84.9955,84.7734,84.7734,87543.0
2021-12-07 13:25:00,87.82,87.84,87.67,87.72,46410.0,84.7734,84.7928,84.6286,84.6769,46410.0
2021-12-07 13:30:00,87.76,87.93,87.64,87.93,40412.0,84.7155,84.8796,84.5997,84.8796,40412.0
2021-12-07 13:35:00,87.95,88.1,87.77,87.95,85775.0,84.8989,85.0437,84.7252,84.8989,85775.0
2021-12-07 13:40:00,87.96,88.14,87.95,88.02,31412.0,84.9086,85.0823,84.8989,84.9665,31412.0
2021-12-07 13:45:00,88.01,88.13,87.92,88.08,49261.0,84.9569,85.0727,84.87,85.0244,49261.0
2021-12-07 13:50:00,88.1,88.3,88.07,88.2,75329.0,85.0437,85.2368,85.0148,85.1403,75329.0
2021-12-07 13:55:00,88.2,88.21,87.95,88.06,56596.0,85.1403,85.1499,84.8989,85.0051,56596.0
2021-12-07 14:00:00,88.01,88.18,87.91,88.14,40955.0,84.9569,85.121,84.8603,85.0823,40955.0
2021-12-07 14:05:00,88.13,88.29,88.06,88.27,29900.0,85.0727,85.2271,85.0051,85.2078,29900.0
2021-12-07 14:10:00,88.26,88.35,88.11,88.27,36058.0,85.1982,85.2851,85.0534,85.2078,36058.0
2021-12-07 14:15:00,88.22,88.26,88.08,88.22,32226.0,85.1596,85.1982,85.0244,85.1596,32226.0
2021-12-07 14:20:00,88.1,88.31,88.06,88.14,34135.0,85.0437,85.2464,85.0051,85.0823,34135.0
2021-12-07 14:25:00,88.2,88.48,88.17,88.17,47167.0,85.1403,85.4105,85.1113,85.1113,47167.0
2021-12-07 14:30:00,88.19,88.34,88.05,88.24,50799.0,85.1306,85.2754,84.9955,85.1789,50799.0
2021-12-07 14:35:00,88.24,88.28,88.02,88.11,35824.0,85.1789,85.2175,84.9665,85.0534,35824.0
2021-12-07 14:40:00,88.16,88.31,87.92,88.31,49515.0,85.1017,85.2464,84.87,85.2464,49515.0
2021-12-07 14:45:00,88.31,88.37,88.01,88.09,39598.0,85.2464,85.3044,84.9569,85.0341,39598.0
2021-12-07 14:50:00,88.13,88.35,88.02,88.21,34001.0,85.0727,85.2851,84.9665,85.1499,34001.0
2021-12-07 14:55:00,88.16,88.29,88.09,88.2,19462.0,85.1017,85.2271,85.0341,85.1403,19462.0
2021-12-07 15:00:00,88.14,88.34,88.12,88.17,24680.0,85.0823,85.2754,85.063,85.1113,24680.0
2021-12-07 15:05:00,88.22,88.4,88.08,88.12,47266.0,85.1596,85.3333,85.0244,85.063,47266.0
2021-12-07 15:10:00,88.06,88.12,87.61,87.69,82656.0,85.0051,85.063,84.5707,84.648,82656.0
2021-12-07 15:15:00,87.71,87.99,87.66,87.85,55458.0,84.6673,84.9375,84.619,84.8024,55458.0
2021-12-07 15:20:00,87.82,87.92,87.35,87.35,114477.0,84.7734,84.87,84.3197,84.3197,114477.0
2021-12-07 15:25:00,87.35,87.39,86.95,86.96,173199.0,84.3197,84.3584,83.9336,83.9433,173199.0
2021-12-07 15:30:00,86.96,87.18,86.42,86.51,170704.0,83.9433,84.1556,83.422,83.5089,170704.0
2021-12-07 15:35:00,86.48,86.56,86.0,86.13,237407.0,83.4799,83.5572,83.0166,83.1421,237407.0
2021-12-07 15:40:00,86.13,86.52,86.07,86.27,215084.0,83.1421,83.5185,83.0842,83.2772,215084.0
2021-12-07 15:45:00,86.27,86.43,85.8,85.83,189069.0,83.2772,83.4317,82.8235,82.8525,189069.0
2021-12-07 15:50:00,85.8,86.07,85.34,86.01,292141.0,82.8235,83.0842,82.3795,83.0262,292141.0
2021-12-07 15:55:00,85.94,86.58,85.8,86.57,394434.0,82.9587,83.5765,82.8235,83.5668,394434.0
2021-12-08 09:30:00,87.19,87.38,85.96,86.17,338932.0,84.1653,84.3487,82.978,83.1807,338932.0
2021-12-08 09:35:00,86.11,86.19,85.41,85.66,268317.0,83.1228,83.2,82.4471,82.6884,268317.0
2021-12-08 09:40:00,85.65,87.1,85.6,86.47,360233.0,82.6787,84.0784,82.6305,83.4703,360233.0
2021-12-08 09:45:00,86.48,87.68,86.15,87.59,386713.0,83.4799,84.6383,83.1614,84.5514,386713.0
2021-12-08 09:50:00,87.56,88.36,87.48,87.88,372852.0,84.5225,85.2947,84.4452,84.8314,372852.0
2021-12-08 09:55:00,87.87,87.88,86.75,86.75,354386.0,84.8217,84.8314,83.7406,83.7406,354386.0
2021-12-08 10:00:00,86.73,87.36,86.37,86.54,179082.0,83.7213,84.3294,83.3737,83.5378,179082.0
2021-12-08 10:05:00,86.49,87.02,86.22,86.88,180253.0,83.4896,84.0012,83.229,83.8661,180253.0
2021-12-08 10:10:00,86.88,87.59,86.72,87.03,286976.0,83.8661,84.5514,83.7116,84.0109,286976.0
2021-12-08 10:15:00,87.13,87.63,87.08,87.24,182048.0,84.1074,84.59,84.0591,84.2136,182048.0
2021-12-08 10:20:00,87.26,88.06,87.26,87.86,296915.0,84.2329,85.0051,84.2329,84.8121,296915.0
2021-12-08 10:25:00,87.88,88.17,87.29,87.31,220047.0,84.8314,85.1113,84.2618,84.2811,220047.0
2021-12-08 10:30:00,87.31,88.01,87.27,87.83,136721.0,84.2811,84.9569,84.2425,84.7831,136721.0
2021-12-08 10:35:00,87.82,88.06,87.57,87.78,144053.0,84.7734,85.0051,84.5321,84.7348,144053.0
2021-12-08 10:40:00,87.66,87.88,87.13,87.41,121192.0,84.619,84.8314,84.1074,84.3777,121192.0
2021-12-08 10:45:00,87.37,87.61,86.92,87.49,180516.0,84.3391,84.5707,83.9047,84.4549,180516.0
2021-12-08 10:50:00,87.51,87.59,87.28,87.57,94886.0,84.4742,84.5514,84.2522,84.5321,94886.0
2021-12-08 10:55:00,87.59,87.81,87.3,87.5,165720.0,84.5514,84.7638,84.2715,84.4645,165720.0
2021-12-08 11:00:00,87.48,87.9,87.47,87.79,88231.0,84.4452,84.8507,84.4356,84.7445,88231.0
2021-12-08 11:05:00,87.88,88.03,87.6,87.87,112929.0,84.8314,84.9762,84.5611,84.8217,112929.0
2021-12-08 11:10:00,87.9,88.71,87.89,88.54,186415.0,84.8507,85.6326,84.841,85.4685,186415.0
2021-12-08 11:15:00,88.54,88.61,88.2,88.22,86330.0,85.4685,85.536,85.1403,85.1596,86330.0
2021-12-08 11:20:00,88.21,88.78,88.07,88.73,123024.0,85.1499,85.7001,85.0148,85.6519,123024.0
2021-12-08 11:25:00,88.72,88.79,88.56,88.72,74917.0,85.6422,85.7098,85.4878,85.6422,74917.0
2021-12-08 11:30:00,88.75,88.99,88.34,88.43,124604.0,85.6712,85.9029,85.2754,85.3623,124604.0
2021-12-08 11:35:00,88.47,88.99,88.38,88.96,91810.0,85.4009,85.9029,85.314,85.8739,91810.0
2021-12-08 11:40:00,88.98,89.11,88.63,88.78,147794.0,85.8932,86.0187,85.5553,85.7001,147794.0
2021-12-08 11:45:00,88.84,89.3,88.81,89.25,111548.0,85.7581,86.2021,85.7291,86.1538,111548.0
2021-12-08 11:50:00,89.25,89.4,88.98,89.06,136507.0,86.1538,86.2986,85.8932,85.9704,136507.0
2021-12-08 11:55:00,89.07,89.08,88.7,88.88,123589.0,85.9801,85.9897,85.6229,85.7967,123589.0
2021-12-08 12:00:00,88.85,89.12,88.75,89.08,95230.0,85.7677,86.0283,85.6712,85.9897,95230.0
2021-12-08 12:05:00,89.09,89.18,88.82,88.99,104795.0,85.9994,86.0863,85.7388,85.9029,104795.0
2021-12-08 12:10:00,89.01,89.12,88.95,89.04,70111.0,85.9222,86.0283,85.8642,85.9511,70111.0
2021-12-08 12:15:00,89.05,89.05,88.77,88.77,112784.0,85.9608,85.9608,85.6905,85.6905,112784.0
2021-12-08 12:20:00,88.77,88.91,88.42,88.8,210827.0,85.6905,85.8256,85.3526,85.7194,210827.0
2021-12-08 12:25:00,88.81,88.83,88.52,88.56,91184.0,85.7291,85.7484,85.4492,85.4878,91184.0
2021-12-08 12:30:00,88.57,88.73,88.47,88.66,101328.0,85.4974,85.6519,85.4009,85.5843,101328.0
2021-12-08 12:35:00,88.67,88.73,88.47,88.54,54489.0,85.594,85.6519,85.4009,85.4685,54489.0
2021-12-08 12:40:00,88.54,88.74,88.44,88.64,79388.0,85.4685,85.6615,85.3719,85.565,79388.0
2021-12-08 12:45:00,88.63,88.77,88.52,88.63,55855.0,85.5553,85.6905,85.4492,85.5553,55855.0
2021-12-08 12:50:00,88.66,88.81,88.56,88.78,29603.0,85.5843,85.7291,85.4878,85.7001,29603.0
2021-12-08 12:55:00,88.79,88.79,88.43,88.54,85801.0,85.7098,85.7098,85.3623,85.4685,85801.0
2021-12-08 13:00:00,88.53,88.73,88.47,88.69,37527.0,85.4588,85.6519,85.4009,85.6133,37527.0
2021-12-08 13:05:00,88.67,88.84,88.49,88.79,47298.0,85.594,85.7581,85.4202,85.7098,47298.0
2021-12-08 13:10:00,88.8,88.84,88.44,88.64,67603.0,85.7194,85.7581,85.3719,85.565,67603.0
2021-12-08 13:15:00,88.58,89.18,88.58,89.14,117141.0,85.5071,86.0863,85.5071,86.0477,117141.0
2021-12-08 13:20:00,89.1,89.11,88.86,88.91,30179.0,86.009,86.0187,85.7774,85.8256,30179.0
2021-12-08 13:25:00,88.93,89.12,88.85,88.95,41367.0,85.8449,86.0283,85.7677,85.8642,41367.0
2021-12-08 13:30:00,88.9,89.03,88.81,88.87,72667.0,85.816,85.9415,85.7291,85.787,72667.0
2021-12-08 13:35:00,88.86,88.99,88.82,88.95,60565.0,85.7774,85.9029,85.7388,85.8642,60565.0
2021-12-08 13:40:00,88.94,89.02,88.87,88.99,37749.0,85.8546,85.9318,85.787,85.9029,37749.0
2021-12-08 13:45:00,88.98,88.99,88.73,88.9,79475.0,85.8932,85.9029,85.6519,85.816,79475.0
2021-12-08 13:50:00,88.9,88.91,88.71,88.8,76247.0,85.816,85.8256,85.6326,85.7194,76247.0
2021-12-08 13:55:00,88.81,88.87,88.32,88.4,80423.0,85.7291,85.787,85.2561,85.3333,80423.0
2021-12-08 14:00:00,88.42,88.74,88.29,88.68,76116.0,85.3526,85.6615,85.2271,85.6036,76116.0
2021-12-08 14:05:00,88.64,88.67,88.18,88.38,53971.0,85.565,85.594,85.121,85.314,53971.0
2021-12-08 14:10:00,88.37,88.43,88.15,88.2,61489.0,85.3044,85.3623,85.092,85.1403,61489.0
2021-12-08 14:15:00,88.2,88.35,88.0,88.31,37929.0,85.1403,85.2851,84.9472,85.2464,37929.0
2021-12-08 14:20:00,88.3,88.44,88.16,88.16,71652.0,85.2368,85.3719,85.1017,85.1017,71652.0
2021-12-08 14:25:00,88.26,88.53,88.06,88.29,83527.0,85.1982,85.4588,85.0051,85.2271,83527.0
2021-12-08 14:30:00,88.29,88.78,88.21,88.73,87408.0,85.2271,85.7001,85.1499,85.6519,87408.0
2021-12-08 14:35:00,88.76,88.92,88.72,88.81,56202.0,85.6808,85.8353,85.6422,85.7291,56202.0
2021-12-08 14:40:00,88.79,88.95,88.63,88.86,36314.0,85.7098,85.8642,85.5553,85.7774,36314.0
2021-12-08 14:45:00,88.84,88.85,88.62,88.66,38230.0,85.7581,85.7677,85.5457,85.5843,38230.0
2021-12-08 14:50:00,88.66,88.81,88.54,88.73,38504.0,85.5843,85.7291,85.4685,85.6519,38504.0
2021-12-08 14:55:00,88.78,89.05,88.75,88.82,79258.0,85.7001,85.9608,85.6712,85.7388,79258.0
2021-12-08 15:00:00,88.76,88.88,88.56,88.69,59591.0,85.6808,85.7967,85.4878,85.6133,59591.0
2021-12-08 15:05:00,88.69,88.79,88.47,88.5,34487.0,85.6133,85.7098,85.4009,85.4299,34487.0
2021-12-08 15:10:00,88.53,88.84,88.48,88.62,44366.0,85.4588,85.7581,85.4105,85.5457,44366.0
2021-12-08 15:15:00,88.6,88.83,88.58,88.81,50874.0,85.5264,85.7484,85.5071,85.7291,50874.0
2021-12-08 15:20:00,88.82,89.0,88.75,88.97,93996.0,85.7388,85.9125,85.6712,85.8836,93996.0
2021-12-08 15:25:00,88.99,89.1,88.8,88.83,148056.0,85.9029,86.009,85.7194,85.7484,148056.0
2021-12-08 15:30:00,88.82,89.08,88.71,88.91,82146.0,85.7388,85.9897,85.6326,85.8256,82146.0
2021-12-08 15:35:00,88.93,88.93,88.65,88.7,91846.0,85.8449,85.8449,85.5747,85.6229,91846.0
2021-12-08 15:40:00,88.7,88.86,88.41,88.41,127712.0,85.6229,85.7774,85.343,85.343,127712.0
2021-12-08 15:45:00,88.42,88.72,88.38,88.62,134696.0,85.3526,85.6422,85.314,85.5457,134696.0
2021-12-08 15:50:00,88.65,89.11,88.55,88.85,175867.0,85.5747,86.0187,85.4781,85.7677,175867.0
2021-12-08 15:55:00,88.85,88.87,88.33,88.42,296867.0,85.7677,85.787,85.2658,85.3526,296867.0
2021-12-09 09:30:00,86.4,86.72,85.85,86.33,374469.0,83.4027,83.7116,82.8718,83.3351,374469.0
2021-12-09 09:35:00,86.36,87.41,86.36,87.32,387112.0,83.3641,84.3777,83.3641,84.2908,387112.0
2021-12-09 09:40:00,87.31,87.71,86.5,86.57,268855.0,84.2811,84.6673,83.4992,83.5668,268855.0
2021-12-09 09:45:00,86.57,87.13,86.21,86.3,348860.0,83.5668,84.1074,83.2193,83.3062,348860.0
2021-12-09 09:50:00,86.29,86.5,85.67,85.92,326088.0,83.2965,83.4992,82.698,82.9394,326088.0
2021-12-09 09:55:00,85.91,86.36,85.64,86.29,254612.0,82.9297,83.3641,82.6691,83.2965,254612.0
2021-12-09 10:00:00,86.2,87.07,85.94,86.82,274537.0,83.2096,84.0495,82.9587,83.8081,274537.0
2021-12-09 10:05:00,86.77,87.35,86.62,86.64,189116.0,83.7599,84.3197,83.6151,83.6344,189116.0
2021-12-09 10:10:00,86.66,86.89,86.49,86.54,136880.0,83.6537,83.8757,83.4896,83.5378,136880.0
2021-12-09 10:15:00,86.62,86.97,86.14,86.32,135224.0,83.6151,83.9529,83.1517,83.3255,135224.0
2021-12-09 10:20:00,86.23,86.44,85.82,85.91,239237.0,83.2386,83.4413,82.8428,82.9297,239237.0
2021-12-09 10:25:00,86.01,86.01,85.56,85.61,160850.0,83.0262,83.0262,82.5918,82.6401,160850.0
2021-12-09 10:30:00,85.64,85.81,85.36,85.49,225331.0,82.6691,82.8332,82.3988,82.5243,225331.0
2021-12-09 10:35:00,85.5,85.65,85.05,85.09,261019.0,82.5339,82.6787,82.0995,82.1382,261019.0
2021-12-09 10:40:00,85.07,85.48,84.9,85.31,191422.0,82.1188,82.5146,81.9547,82.3505,191422.0
2021-12-09 10:45:00,85.29,85.66,85.22,85.63,114509.0,82.3312,82.6884,82.2636,82.6594,114509.0
2021-12-09 10:50:00,85.6,85.66,85.23,85.25,98478.0,82.6305,82.6884,82.2733,82.2926,98478.0
2021-12-09 10:55:00,85.2,85.58,85.15,85.45,110171.0,82.2443,82.6112,82.1961,82.4857,110171.0
2021-12-09 11:00:00,85.42,85.56,85.05,85.06,91839.0,82.4567,82.5918,82.0995,82.1092,91839.0
2021-12-09 11:05:00,85.09,85.58,85.09,85.58,100526.0,82.1382,82.6112,82.1382,82.6112,100526.0
2021-12-09 11:10:00,85.56,85.58,84.91,84.97,142981.0,82.5918,82.6112,81.9644,82.0223,142981.0
2021-12-09 11:15:00,85.01,85.08,84.76,85.06,135340.0,82.0609,82.1285,81.8196,82.1092,135340.0
2021-12-09 11:20:00,85.1,85.57,84.9,85.53,161053.0,82.1478,82.6015,81.9547,82.5629,161053.0
2021-12-09 11:25:00,85.49,85.73,85.38,85.63,138010.0,82.5243,82.7559,82.4181,82.6594,138010.0
2021-12-09 11:30:00,85.65,85.9,85.54,85.57,117828.0,82.6787,82.9201,82.5725,82.6015,117828.0
2021-12-09 11:35:00,85.61,85.64,85.34,85.5,89334.0,82.6401,82.6691,82.3795,82.5339,89334.0
2021-12-09 11:40:00,85.52,85.6,85.17,85.33,72818.0,82.5532,82.6305,82.2154,82.3698,72818.0
2021-12-09 11:45:00,85.34,85.35,85.16,85.23,36260.0,82.3795,82.3891,82.2057,82.2733,36260.0
2021-12-09 11:50:00,85.26,85.45,85.1,85.14,54900.0,82.3023,82.4857,82.1478,82.1864,54900.0
2021-12-09 11:55:00,85.1,85.14,84.86,84.95,72260.0,82.1478,82.1864,81.9161,82.003,72260.0
2021-12-09 12:00:00,84.95,85.1,84.54,84.65,121827.0,82.003,82.1478,81.6072,81.7134,121827.0
2021-12-09 12:05:00,84.63,84.88,84.52,84.87,52126.0,81.6941,81.9354,81.5879,81.9258,52126.0
2021-12-09 12:10:00,84.83,85.14,84.74,85.12,48644.0,81.8872,82.1864,81.8003,82.1671,48644.0
2021-12-09 12:15:00,85.07,85.2,84.73,84.79,34068.0,82.1188,82.2443,81.7906,81.8486,34068.0
2021-12-09 12:20:00,84.75,85.22,84.75,85.19,47009.0,81.8099,82.2636,81.8099,82.2347,47009.0
2021-12-09 12:25:00,85.06,85.25,85.01,85.14,41606.0,82.1092,82.2926,82.0609,82.1864,41606.0
2021-12-09 12:30:00,85.07,85.26,85.0,85.2,61518.0,82.1188,82.3023,82.0513,82.2443,61518.0
2021-12-09 12:35:00,85.22,85.41,85.17,85.32,36118.0,82.2636,82.4471,82.2154,82.3602,36118.0
2021-12-09 12:40:00,85.32,85.5,85.21,85.49,52816.0,82.3602,82.5339,82.254,82.5243,52816.0
2021-12-09 12:45:00,85.44,85.61,85.43,85.51,58701.0,82.476,82.6401,82.4664,82.5436,58701.0
2021-12-09 12:50:00,85.46,85.64,85.43,85.58,38567.0,82.4953,82.6691,82.4664,82.6112,38567.0
2021-12-09 12:55:00,85.58,85.68,85.37,85.65,43175.0,82.6112,82.7077,82.4084,82.6787,43175.0
2021-12-09 13:00:00,85.63,85.63,85.23,85.36,53744.0,82.6594,82.6594,82.2733,82.3988,53744.0
2021-12-09 13:05:00,85.37,85.47,85.23,85.23,31134.0,82.4084,82.505,82.2733,82.2733,31134.0
2021-12-09 13:10:00,85.23,85.43,85.16,85.23,36251.0,82.2733,82.4664,82.2057,82.2733,36251.0
2021-12-09 13:15:00,85.23,85.46,85.22,85.34,45051.0,82.2733,82.4953,82.2636,82.3795,45051.0
2021-12-09 13:20:00,85.3,85.3,84.98,85.02,70638.0,82.3409,82.3409,82.032,82.0706,70638.0
2021-12-09 13:25:00,85.03,85.14,84.93,85.04,37794.0,82.0802,82.1864,81.9837,82.0899,37794.0
2021-12-09 13:30:00,84.99,85.4,84.96,85.23,54090.0,82.0416,82.4374,82.0127,82.2733,54090.0
2021-12-09 13:35:00,85.18,85.32,85.03,85.29,48870.0,82.225,82.3602,82.0802,82.3312,48870.0
2021-12-09 13:40:00,85.28,85.29,84.63,84.63,77216.0,82.3216,82.3312,81.6941,81.6941,77216.0
2021-12-09 13:45:00,84.62,84.78,84.22,84.32,132136.0,81.6845,81.8389,81.2983,81.3949,132136.0
2021-12-09 13:50:00,84.27,84.51,84.06,84.42,143973.0,81.3466,81.5783,81.1439,81.4914,143973.0
2021-12-09 13:55:00,84.47,84.87,84.47,84.67,68313.0,81.5397,81.9258,81.5397,81.7327,68313.0
2021-12-09 14:00:00,84.71,84.99,84.7,84.79,112597.0,81.7713,82.0416,81.7617,81.8486,112597.0
2021-12-09 14:05:00,84.8,84.99,84.69,84.87,113619.0,81.8582,82.0416,81.752,81.9258,113619.0
2021-12-09 14:10:00,84.9,85.0,84.53,84.67,65071.0,81.9547,82.0513,81.5976,81.7327,65071.0
2021-12-09 14:15:00,84.7,84.81,84.48,84.55,57882.0,81.7617,81.8679,81.5493,81.6169,57882.0
2021-12-09 14:20:00,84.55,84.72,84.4,84.6,56769.0,81.6169,81.781,81.4721,81.6651,56769.0
2021-12-09 14:25:00,84.6,84.6,83.88,84.0,163542.0,81.6651,81.6651,80.9701,81.086,163542.0
2021-12-09 14:30:00,83.95,84.09,83.73,83.85,118678.0,81.0377,81.1728,80.8253,80.9412,118678.0
2021-12-09 14:35:00,83.83,83.89,83.66,83.77,102973.0,80.9219,80.9798,80.7578,80.8639,102973.0
2021-12-09 14:40:00,83.78,83.98,83.6,83.86,79504.0,80.8736,81.0667,80.6998,80.9508,79504.0
2021-12-09 14:45:00,83.87,83.92,83.62,83.86,45497.0,80.9605,81.0087,80.7191,80.9508,45497.0
2021-12-09 14:50:00,83.86,83.98,83.6,83.72,63183.0,80.9508,81.0667,80.6998,80.8157,63183.0
2021-12-09 14:55:00,83.74,83.77,83.35,83.5,117307.0,80.835,80.8639,80.4585,80.6033,117307.0
2021-12-09 15:00:00,83.48,84.02,83.35,83.64,162788.0,80.584,81.1053,80.4585,80.7385,162788.0
2021-12-09 15:05:00,83.66,83.75,83.26,83.27,146782.0,80.7578,80.8446,80.3716,80.3813,146782.0
2021-12-09 15:10:00,83.32,83.36,82.88,83.13,187775.0,80.4296,80.4682,80.0048,80.2461,187775.0
2021-12-09 15:15:00,83.11,83.18,82.86,83.04,111441.0,80.2268,80.2944,79.9855,80.1593,111441.0
2021-12-09 15:20:00,83.1,83.14,82.55,82.59,208220.0,80.2172,80.2558,79.6863,79.7249,208220.0
2021-12-09 15:25:00,82.61,83.16,82.5,83.01,205215.0,79.7442,80.2751,79.638,80.1303,205215.0
2021-12-09 15:30:00,82.97,83.41,82.94,83.16,221338.0,80.0917,80.5164,80.0627,80.2751,221338.0
2021-12-09 15:35:00,83.19,83.23,82.93,83.15,174106.0,80.3041,80.3427,80.0531,80.2655,174106.0
2021-12-09 15:40:00,83.13,83.58,82.94,83.45,175486.0,80.2461,80.6805,80.0627,80.555,175486.0
2021-12-09 15:45:00,83.46,83.48,83.13,83.27,137447.0,80.5647,80.584,80.2461,80.3813,137447.0
2021-12-09 15:50:00,83.13,83.48,82.91,82.94,142441.0,80.2461,80.584,80.0338,80.0627,142441.0
2021-12-09 15:55:00,82.93,83.01,82.37,82.42,284759.0,80.0531,80.1303,79.5125,79.5608,284759.0
2021-12-10 09:30:00,84.17,84.88,83.97,84.84,353087.0,81.2501,81.9354,81.057,81.8968,353087.0
2021-12-10 09:35:00,84.88,84.88,84.05,84.63,306590.0,81.9354,81.9354,81.1342,81.6941,306590.0
2021-12-10 09:40:00,84.65,84.97,83.51,83.63,300292.0,81.7134,82.0223,80.613,80.7288,300292.0
2021-12-10 09:45:00,83.62,83.7,82.4,82.46,363286.0,80.7191,80.7964,79.5415,79.5994,363286.0
2021-12-10 09:50:00,82.48,82.92,82.25,82.55,345493.0,79.6187,80.0434,79.3967,79.6863,345493.0
2021-12-10 09:55:00,82.55,82.65,81.7,81.93,278695.0,79.6863,79.7828,78.8658,79.0878,278695.0
2021-12-10 10:00:00,81.88,82.4,81.84,82.01,186196.0,79.0395,79.5415,79.0009,79.165,186196.0
2021-12-10 10:05:00,81.97,82.52,81.86,82.43,128030.0,79.1264,79.6573,79.0202,79.5704,128030.0
2021-12-10 10:10:00,82.45,82.96,82.24,82.89,227080.0,79.5897,80.082,79.387,80.0145,227080.0
2021-12-10 10:15:00,82.9,83.68,82.65,83.32,217753.0,80.0241,80.7771,79.7828,80.4296,217753.0
2021-12-10 10:20:00,83.32,83.61,83.09,83.11,217026.0,80.4296,80.7095,80.2075,80.2268,217026.0
2021-12-10 10:25:00,83.11,83.18,82.82,83.08,109985.0,80.2268,80.2944,79.9469,80.1979,109985.0
2021-12-10 10:30:00,83.12,83.16,82.0,82.1,169408.0,80.2365,80.2751,79.1553,79.2519,169408.0
2021-12-10 10:35:00,82.02,82.28,81.62,82.06,215747.0,79.1747,79.4256,78.7885,79.2133,215747.0
2021-12-10 10:40:00,82.04,82.23,81.81,81.92,90590.0,79.194,79.3774,78.9719,79.0781,90590.0
2021-12-10 10:45:00,81.92,82.13,81.53,81.59,146651.0,79.0781,79.2808,78.7017,78.7596,146651.0
2021-12-10 10:50:00,81.61,82.24,81.56,82.11,178963.0,78.7789,79.387,78.7306,79.2615,178963.0
2021-12-10 10:55:00,82.15,82.22,81.76,81.88,68987.0,79.3001,79.3677,78.9237,79.0395,68987.0
2021-12-10 11:00:00,81.82,81.9,81.3,81.31,158759.0,78.9816,79.0588,78.4796,78.4893,158759.0
2021-12-10 11:05:00,81.31,81.35,80.53,80.58,347376.0,78.4893,78.5279,77.7363,77.7846,347376.0
2021-12-10 11:10:00,80.62,80.74,80.14,80.23,264685.0,77.8232,77.9391,77.3599,77.4467,264685.0
2021-12-10 11:15:00,80.18,80.92,79.91,80.6,381595.0,77.3985,78.1128,77.1379,77.8039,381595.0
2021-12-10 11:20:00,80.6,80.9,80.51,80.71,152891.0,77.8039,78.0935,77.717,77.9101,152891.0
2021-12-10 11:25:00,80.69,80.99,80.54,80.95,97068.0,77.8908,78.1804,77.746,78.1418,97068.0
2021-12-10 11:30:00,80.91,81.01,80.68,80.76,78927.0,78.1032,78.1997,77.8811,77.9584,78927.0
2021-12-10 11:35:00,80.8,81.1,80.71,80.87,81736.0,77.997,78.2866,77.9101,78.0645,81736.0
2021-12-10 11:40:00,80.83,81.21,80.73,81.0,88177.0,78.0259,78.3928,77.9294,78.19,88177.0
2021-12-10 11:45:00,81.02,81.63,81.01,81.63,212777.0,78.2093,78.7982,78.1997,78.7982,212777.0
2021-12-10 11:50:00,81.65,81.83,81.34,81.41,116272.0,78.8175,78.9912,78.5182,78.5858,116272.0
2021-12-10 11:55:00,81.38,81.51,81.08,81.43,106874.0,78.5569,78.6823,78.2673,78.6051,106874.0
2021-12-10 12:00:00,81.48,81.62,81.29,81.38,68701.0,78.6534,78.7885,78.47,78.5569,68701.0
2021-12-10 12:05:00,81.52,81.84,81.52,81.54,93592.0,78.692,79.0009,78.692,78.7113,93592.0
2021-12-10 12:10:00,81.55,81.81,81.51,81.59,38220.0,78.721,78.9719,78.6823,78.7596,38220.0
2021-12-10 12:15:00,81.56,81.65,81.32,81.34,62379.0,78.7306,78.8175,78.4989,78.5182,62379.0
2021-12-10 12:20:00,81.47,81.65,81.33,81.62,37877.0,78.6437,78.8175,78.5086,78.7885,37877.0
2021-12-10 12:25:00,81.65,81.76,81.46,81.47,58942.0,78.8175,78.9237,78.6341,78.6437,58942.0
2021-12-10 12:30:00,81.47,81.5,81.12,81.24,94816.0,78.6437,78.6727,78.3059,78.4217,94816.0
2021-12-10 12:35:00,81.29,81.39,80.83,80.97,83361.0,78.47,78.5665,78.0259,78.1611,83361.0
2021-12-10 12:40:00,81.0,81.12,80.81,81.0,52586.0,78.19,78.3059,78.0066,78.19,52586.0
2021-12-10 12:45:00,81.01,81.35,81.0,81.31,75311.0,78.1997,78.5279,78.19,78.4893,75311.0
2021-12-10 12:50:00,81.22,81.45,81.21,81.42,37697.0,78.4024,78.6244,78.3928,78.5955,37697.0
2021-12-10 12:55:00,81.34,81.36,81.18,81.29,19826.0,78.5182,78.5375,78.3638,78.47,19826.0
2021-12-10 13:00:00,81.24,81.7,81.15,81.65,158782.0,78.4217,78.8658,78.3348,78.8175,158782.0
2021-12-10 13:05:00,81.66,81.8,81.49,81.7,104408.0,78.8271,78.9623,78.663,78.8658,104408.0
2021-12-10 13:10:00,81.7,81.78,81.55,81.67,49969.0,78.8658,78.943,78.721,78.8368,49969.0
2021-12-10 13:15:00,81.66,81.8,81.5,81.74,66952.0,78.8271,78.9623,78.6727,78.9044,66952.0
2021-12-10 13:20:00,81.68,81.7,81.39,81.48,83097.0,78.8464,78.8658,78.5665,78.6534,83097.0
2021-12-10 13:25:00,81.46,81.64,81.4,81.61,30670.0,78.6341,78.8078,78.5762,78.7789,30670.0
2021-12-10 13:30:00,81.47,81.66,81.31,81.43,77293.0,78.6437,78.8271,78.4893,78.6051,77293.0
2021-12-10 13:35:00,81.42,81.43,81.18,81.39,51192.0,78.5955,78.6051,78.3638,78.5665,51192.0
2021-12-10 13:40:00,81.31,81.34,81.14,81.32,50710.0,78.4893,78.5182,78.3252,78.4989,50710.0
2021-12-10 13:45:00,81.31,81.48,81.22,81.28,40871.0,78.4893,78.6534,78.4024,78.4603,40871.0
2021-12-10 13:50:00,81.29,81.53,81.27,81.33,82468.0,78.47,78.7017,78.4507,78.5086,82468.0
2021-12-10 13:55:00,81.32,81.44,81.25,81.36,45234.0,78.4989,78.6148,78.4314,78.5375,45234.0
2021-12-10 14:00:00,81.35,81.47,81.06,81.13,81238.0,78.5279,78.6437,78.248,78.3155,81238.0
2021-12-10 14:05:00,81.16,81.19,80.9,81.17,86001.0,78.3445,78.3734,78.0935,78.3541,86001.0
2021-12-10 14:10:00,81.07,81.29,81.06,81.24,18874.0,78.2576,78.47,78.248,78.4217,18874.0
2021-12-10 14:15:00,81.22,81.4,81.22,81.31,29709.0,78.4024,78.5762,78.4024,78.4893,29709.0
2021-12-10 14:20:00,81.34,81.39,81.28,81.35,27911.0,78.5182,78.5665,78.4603,78.5279,27911.0
2021-12-10 14:25:00,81.28,81.36,81.09,81.36,41841.0,78.4603,78.5375,78.2769,78.5375,41841.0
2021-12-10 14:30:00,81.37,81.59,81.05,81.11,85395.0,78.5472,78.7596,78.2383,78.2962,85395.0
2021-12-10 14:35:00,81.13,81.52,81.13,81.48,48705.0,78.3155,78.692,78.3155,78.6534,48705.0
2021-12-10 14:40:00,81.48,81.53,81.27,81.31,37340.0,78.6534,78.7017,78.4507,78.4893,37340.0
2021-12-10 14:45:00,81.4,81.54,81.32,81.47,36805.0,78.5762,78.7113,78.4989,78.6437,36805.0
2021-12-10 14:50:00,81.45,81.49,81.12,81.12,46239.0,78.6244,78.663,78.3059,78.3059,46239.0
2021-12-10 14:55:00,81.13,81.26,80.82,80.85,121689.0,78.3155,78.441,78.0163,78.0452,121689.0
2021-12-10 15:00:00,80.85,80.96,80.73,80.78,99951.0,78.0452,78.1514,77.9294,77.9777,99951.0
2021-12-10 15:05:00,80.73,81.07,80.66,81.01,141438.0,77.9294,78.2576,77.8618,78.1997,141438.0
2021-12-10 15:10:00,81.0,81.09,80.9,80.96,90939.0,78.19,78.2769,78.0935,78.1514,90939.0
2021-12-10 15:15:00,80.9,81.02,80.84,80.96,32410.0,78.0935,78.2093,78.0356,78.1514,32410.0
2021-12-10 15:20:00,80.93,81.16,80.93,81.05,81106.0,78.1225,78.3445,78.1225,78.2383,81106.0
2021-12-10 15:25:00,81.06,81.18,80.95,81.12,74143.0,78.248,78.3638,78.1418,78.3059,74143.0
2021-12-10 15:30:00,81.11,81.5,81.08,81.5,102042.0,78.2962,78.6727,78.2673,78.6727,102042.0
2021-12-10 15:35:00,81.5,81.6,81.18,81.31,80106.0,78.6727,78.7692,78.3638,78.4893,80106.0
2021-12-10 15:40:00,81.29,81.38,81.24,81.31,83644.0,78.47,78.5569,78.4217,78.4893,83644.0
2021-12-10 15:45:00,81.32,81.62,81.32,81.55,118402.0,78.4989,78.7885,78.4989,78.721,118402.0
2021-12-10 15:50:00,81.61,81.66,81.22,81.31,175703.0,78.7789,78.8271,78.4024,78.4893,175703.0
2021-12-10 15:55:00,81.3,81.8,81.2,81.71,296037.0,78.4796,78.9623,78.3831,78.8754,296037.0
2021-12-13 09:30:00,80.73,81.43,80.35,80.44,230437.0,77.9294,78.6051,77.5626,77.6495,230437.0
2021-12-13 09:35:00,80.37,81.04,79.83,79.91,253224.0,77.5819,78.2286,77.0606,77.1379,253224.0
2021-12-13 09:40:00,79.88,80.94,79.74,80.67,200536.0,77.1089,78.1321,76.9737,77.8715,200536.0
2021-12-13 09:45:00,80.63,80.64,80.01,80.01,89200.0,77.8329,77.8425,77.2344,77.2344,89200.0
2021-12-13 09:50:00,80.0,80.13,78.88,79.06,267699.0,77.2247,77.3502,76.1436,76.3173,267699.0
2021-12-13 09:55:00,79.03,80.15,79.03,79.9,140143.0,76.2884,77.3695,76.2884,77.1282,140143.0
2021-12-13 10:00:00,79.95,79.99,79.37,79.63,100823.0,77.1765,77.2151,76.6166,76.8676,100823.0
2021-12-13 10:05:00,79.7,80.29,79.67,79.88,202341.0,76.9351,77.5047,76.9062,77.1089,202341.0
2021-12-13 10:10:00,79.8,80.15,79.5,79.86,80045.0,77.0317,77.3695,76.7421,77.0896,80045.0
2021-12-13 10:15:00,79.86,80.08,79.42,79.59,85865.0,77.0896,77.302,76.6648,76.829,85865.0
2021-12-13 10:20:00,79.75,79.93,78.85,79.05,127216.0,76.9834,77.1572,76.1146,76.3077,127216.0
2021-12-13 10:25:00,79.14,79.22,78.59,78.88,122446.0,76.3946,76.4718,75.8636,76.1436,122446.0
2021-12-13 10:30:00,78.84,78.96,78.47,78.75,175098.0,76.105,76.2208,75.7478,76.0181,175098.0
2021-12-13 10:35:00,78.8,79.35,78.7,79.18,113041.0,76.0664,76.5973,75.9698,76.4332,113041.0
2021-12-13 10:40:00,79.14,79.48,78.77,78.98,74694.0,76.3946,76.7228,76.0374,76.2401,74694.0
2021-12-13 10:45:00,79.1,79.51,79.1,79.31,73563.0,76.3559,76.7517,76.3559,76.5587,73563.0
2021-12-13 10:50:00,79.38,79.5,78.69,78.83,58318.0,76.6262,76.7421,75.9602,76.0953,58318.0
2021-12-13 10:55:00,78.86,78.86,78.25,78.55,176591.0,76.1243,76.1243,75.5354,75.825,176591.0
2021-12-13 11:00:00,78.51,78.68,78.11,78.2,115093.0,75.7864,75.9505,75.4003,75.4872,115093.0
2021-12-13 11:05:00,78.19,78.42,78.01,78.15,98597.0,75.4775,75.6995,75.3038,75.4389,98597.0
2021-12-13 11:10:00,78.2,78.39,77.85,78.0,161914.0,75.4872,75.6706,75.1493,75.2941,161914.0
2021-12-13 11:15:00,77.93,78.17,77.6,77.72,112145.0,75.2265,75.4582,74.908,75.0238,112145.0
2021-12-13 11:20:00,77.71,77.8,77.47,77.48,77808.0,75.0142,75.101,74.7825,74.7921,77808.0
2021-12-13 11:25:00,77.49,77.77,77.28,77.41,101646.0,74.8018,75.0721,74.5991,74.7246,101646.0
2021-12-13 11:30:00,77.32,77.67,77.2,77.44,105416.0,74.6377,74.9756,74.5219,74.7535,105416.0
2021-12-13 11:35:00,77.3,77.7,77.29,77.38,101198.0,74.6184,75.0045,74.6087,74.6956,101198.0
2021-12-13 11:40:00,77.45,77.62,77.3,77.41,154155.0,74.7632,74.9273,74.6184,74.7246,154155.0
2021-12-13 11:45:00,77.42,77.6,77.08,77.09,90846.0,74.7342,74.908,74.406,74.4157,90846.0
2021-12-13 11:50:00,77.12,77.24,76.88,76.95,145155.0,74.4446,74.5605,74.213,74.2805,145155.0
2021-12-13 11:55:00,76.94,77.27,76.7,77.26,169075.0,74.2709,74.5894,74.0392,74.5798,169075.0
2021-12-13 12:00:00,77.15,77.32,76.88,77.06,152980.0,74.4736,74.6377,74.213,74.3867,152980.0
2021-12-13 12:05:00,76.99,77.84,76.9,77.82,103817.0,74.3191,75.1397,74.2323,75.1204,103817.0
2021-12-13 12:10:00,77.82,77.93,77.69,77.83,104840.0,75.1204,75.2265,74.9949,75.13,104840.0
2021-12-13 12:15:00,77.84,77.89,77.56,77.67,83796.0,75.1397,75.1879,74.8694,74.9756,83796.0
2021-12-13 12:20:00,77.69,77.82,77.45,77.82,82958.0,74.9949,75.1204,74.7632,75.1204,82958.0
2021-12-13 12:25:00,77.85,78.0,77.77,78.0,72939.0,75.1493,75.2941,75.0721,75.2941,72939.0
2021-12-13 12:30:00,77.97,78.21,77.86,77.86,63581.0,75.2652,75.4968,75.159,75.159,63581.0
2021-12-13 12:35:00,77.9,78.21,77.84,78.15,52896.0,75.1976,75.4968,75.1397,75.4389,52896.0
2021-12-13 12:40:00,78.14,78.15,77.76,77.94,64415.0,75.4293,75.4389,75.0624,75.2362,64415.0
2021-12-13 12:45:00,77.93,78.09,77.51,77.51,72747.0,75.2265,75.381,74.8211,74.8211,72747.0
2021-12-13 12:50:00,77.53,77.59,77.33,77.4,30599.0,74.8404,74.8983,74.6474,74.7149,30599.0
2021-12-13 12:55:00,77.35,77.54,77.29,77.45,17870.0,74.6667,74.8501,74.6087,74.7632,17870.0
2021-12-13 13:00:00,77.45,77.7,77.21,77.41,69501.0,74.7632,75.0045,74.5315,74.7246,69501.0
2021-12-13 13:05:00,77.41,77.57,77.33,77.35,36838.0,74.7246,74.879,74.6474,74.6667,36838.0
2021-12-13 13:10:00,77.38,77.71,77.37,77.66,31872.0,74.6956,75.0142,74.686,74.9659,31872.0
2021-12-13 13:15:00,77.64,77.72,77.42,77.71,25534.0,74.9466,75.0238,74.7342,75.0142,25534.0
2021-12-13 13:20:00,77.73,77.75,77.36,77.58,29738.0,75.0335,75.0528,74.6763,74.8887,29738.0
2021-12-13 13:25:00,77.56,77.71,77.51,77.69,105723.0,74.8694,75.0142,74.8211,74.9949,105723.0
2021-12-13 13:30:00,77.71,77.79,77.45,77.52,21168.0,75.0142,75.0914,74.7632,74.8308,21168.0
2021-12-13 13:35:00,77.51,77.64,77.36,77.47,18980.0,74.8211,74.9466,74.6763,74.7825,18980.0
2021-12-13 13:40:00,77.65,78.06,77.61,77.99,52730.0,74.9563,75.352,74.9176,75.2845,52730.0
2021-12-13 13:45:00,78.0,78.08,77.79,77.83,41595.0,75.2941,75.3713,75.0914,75.13,41595.0
2021-12-13 13:50:00,77.98,78.08,77.71,78.08,22382.0,75.2748,75.3713,75.0142,75.3713,22382.0
2021-12-13 13:55:00,78.01,78.12,77.94,78.09,24347.0,75.3038,75.4099,75.2362,75.381,24347.0
2021-12-13 14:00:00,78.04,78.12,77.65,77.83,79012.0,75.3327,75.4099,74.9563,75.13,79012.0
2021-12-13 14:05:00,77.92,78.08,77.79,78.0,32545.0,75.2169,75.3713,75.0914,75.2941,32545.0
2021-12-13 14:10:00,78.05,78.27,78.05,78.22,80468.0,75.3424,75.5547,75.3424,75.5065,80468.0
2021-12-13 14:15:00,78.24,78.46,78.21,78.45,69332.0,75.5258,75.7382,75.4968,75.7285,69332.0
2021-12-13 14:20:00,78.46,78.9,78.46,78.9,138139.0,75.7382,76.1629,75.7382,76.1629,138139.0
2021-12-13 14:25:00,78.89,78.95,78.4,78.52,65748.0,76.1532,76.2112,75.6802,75.7961,65748.0
2021-12-13 14:30:00,78.53,78.66,78.33,78.6,38020.0,75.8057,75.9312,75.6127,75.8733,38020.0
2021-12-13 14:35:00,78.64,78.79,78.46,78.66,86356.0,75.9119,76.0567,75.7382,75.9312,86356.0
2021-12-13 14:40:00,78.62,78.85,78.61,78.8,58982.0,75.8926,76.1146,75.8829,76.0664,58982.0
2021-12-13 14:45:00,78.78,78.82,78.53,78.62,52790.0,76.0471,76.0857,75.8057,75.8926,52790.0
2021-12-13 14:50:00,78.6,78.88,78.58,78.87,39028.0,75.8733,76.1436,75.854,76.1339,39028.0
2021-12-13 14:55:00,78.87,79.04,78.79,79.0,89499.0,76.1339,76.298,76.0567,76.2594,89499.0
2021-12-13 15:00:00,79.04,79.57,79.04,79.56,93195.0,76.298,76.8096,76.298,76.8,93195.0
2021-12-13 15:05:00,79.57,79.69,79.34,79.42,107862.0,76.8096,76.9255,76.5876,76.6648,107862.0
2021-12-13 15:10:00,79.4,79.83,79.25,79.69,94054.0,76.6455,77.0606,76.5007,76.9255,94054.0
2021-12-13 15:15:00,79.69,79.96,79.34,79.58,114825.0,76.9255,77.1861,76.5876,76.8193,114825.0
2021-12-13 15:20:00,79.63,79.67,79.25,79.61,92729.0,76.8676,76.9062,76.5007,76.8483,92729.0
2021-12-13 15:25:00,79.62,79.67,79.14,79.14,55105.0,76.8579,76.9062,76.3946,76.3946,55105.0
2021-12-13 15:30:00,79.14,79.47,79.12,79.26,59220.0,76.3946,76.7131,76.3753,76.5104,59220.0
2021-12-13 15:35:00,79.29,79.62,79.29,79.35,54942.0,76.5394,76.8579,76.5394,76.5973,54942.0
2021-12-13 15:40:00,79.29,79.5,79.11,79.22,46576.0,76.5394,76.7421,76.3656,76.4718,46576.0
2021-12-13 15:45:00,79.2,79.32,78.95,79.01,83573.0,76.4525,76.5683,76.2112,76.2691,83573.0
2021-12-13 15:50:00,78.97,78.97,78.28,78.28,203560.0,76.2305,76.2305,75.5644,75.5644,203560.0
2021-12-13 15:55:00,78.3,78.38,78.01,78.21,304206.0,75.5837,75.6609,75.3038,75.4968,304206.0
2021-12-14 09:30:00,76.52,76.62,75.97,76.47,468931.0,73.8655,73.962,73.3345,73.8172,468931.0
2021-12-14 09:35:00,76.46,77.79,76.39,77.54,433165.0,73.8075,75.0914,73.74,74.8501,433165.0
2021-12-14 09:40:00,77.55,77.94,77.22,77.87,271001.0,74.8597,75.2362,74.5412,75.1686,271001.0
2021-12-14 09:45:00,77.88,78.33,77.24,77.77,284352.0,75.1783,75.6127,74.5605,75.0721,284352.0
2021-12-14 09:50:00,77.8,78.41,77.67,78.12,155567.0,75.101,75.6899,74.9756,75.4099,155567.0
2021-12-14 09:55:00,78.07,79.37,78.05,78.73,426646.0,75.3617,76.6166,75.3424,75.9988,426646.0
2021-12-14 10:00:00,78.68,79.04,78.21,78.21,165619.0,75.9505,76.298,75.4968,75.4968,165619.0
2021-12-14 10:05:00,78.21,79.01,78.2,78.72,141056.0,75.4968,76.2691,75.4872,75.9891,141056.0
2021-12-14 10:10:00,78.77,78.77,78.0,78.36,117441.0,76.0374,76.0374,75.2941,75.6416,117441.0
2021-12-14 10:15:00,78.27,78.67,78.1,78.14,126652.0,75.5547,75.9409,75.3906,75.4293,126652.0
2021-12-14 10:20:00,78.16,79.22,77.97,79.12,219041.0,75.4486,76.4718,75.2652,76.3753,219041.0
2021-12-14 10:25:00,79.09,79.7,79.08,79.2,200982.0,76.3463,76.9351,76.3366,76.4525,200982.0
2021-12-14 10:30:00,79.13,79.37,78.63,78.76,121028.0,76.3849,76.6166,75.9023,76.0277,121028.0
2021-12-14 10:35:00,78.73,78.89,78.54,78.56,114417.0,75.9988,76.1532,75.8154,75.8347,114417.0
2021-12-14 10:40:00,78.52,78.76,78.3,78.4,158873.0,75.7961,76.0277,75.5837,75.6802,158873.0
2021-12-14 10:45:00,78.47,78.5,77.64,77.79,147340.0,75.7478,75.7768,74.9466,75.0914,147340.0
2021-12-14 10:50:00,77.79,77.92,77.42,77.43,109627.0,75.0914,75.2169,74.7342,74.7439,109627.0
2021-12-14 10:55:00,77.44,77.58,76.96,77.42,165526.0,74.7535,74.8887,74.2902,74.7342,165526.0
2021-12-14 11:00:00,77.38,77.38,76.93,77.24,115522.0,74.6956,74.6956,74.2612,74.5605,115522.0
2021-12-14 11:05:00,77.29,77.53,77.14,77.16,99965.0,74.6087,74.8404,74.4639,74.4833,99965.0
2021-12-14 11:10:00,77.14,77.21,76.76,76.77,81245.0,74.4639,74.5315,74.0971,74.1068,81245.0
2021-12-14 11:15:00,76.79,77.43,76.79,77.33,106955.0,74.1261,74.7439,74.1261,74.6474,106955.0
2021-12-14 11:20:00,77.39,77.49,76.81,77.05,71162.0,74.7053,74.8018,74.1454,74.3771,71162.0
2021-12-14 11:25:00,77.07,77.21,76.84,77.13,47168.0,74.3964,74.5315,74.1744,74.4543,47168.0
2021-12-14 11:30:00,77.17,77.18,76.65,76.75,81205.0,74.4929,74.5026,73.9909,74.0875,81205.0
2021-12-14 11:35:00,76.77,76.91,76.56,76.62,57583.0,74.1068,74.2419,73.9041,73.962,57583.0
2021-12-14 11:40:00,76.58,77.13,76.58,76.64,80026.0,73.9234,74.4543,73.9234,73.9813,80026.0
2021-12-14 11:45:00,76.67,77.02,76.63,76.84,24134.0,74.0102,74.3481,73.9716,74.1744,24134.0
2021-12-14 11:50:00,76.91,77.13,76.69,76.74,67043.0,74.2419,74.4543,74.0296,74.0778,67043.0
2021-12-14 11:55:00,76.75,76.97,76.36,76.44,113018.0,74.0875,74.2998,73.711,73.7882,113018.0
2021-12-14 12:00:00,76.37,76.48,76.02,76.03,112464.0,73.7207,73.8268,73.3828,73.3925,112464.0
2021-12-14 12:05:00,76.08,76.55,76.02,76.48,126757.0,73.4407,73.8944,73.3828,73.8268,126757.0
2021-12-14 12:10:00,76.43,76.48,76.13,76.31,64584.0,73.7786,73.8268,73.489,73.6627,64584.0
2021-12-14 12:15:00,76.22,76.24,76.02,76.12,56605.0,73.5759,73.5952,73.3828,73.4793,56605.0
2021-12-14 12:20:00,76.13,76.5,76.06,76.21,78996.0,73.489,73.8461,73.4214,73.5662,78996.0
2021-12-14 12:25:00,76.2,76.56,76.05,76.51,46056.0,73.5566,73.9041,73.4118,73.8558,46056.0
2021-12-14 12:30:00,76.43,76.59,76.16,76.32,39447.0,73.7786,73.933,73.5179,73.6724,39447.0
2021-12-14 12:35:00,76.34,76.36,76.1,76.16,30389.0,73.6917,73.711,73.46,73.5179,30389.0
2021-12-14 12:40:00,76.22,76.3,76.03,76.03,38027.0,73.5759,73.6531,73.3925,73.3925,38027.0
2021-12-14 12:45:00,76.03,76.29,75.9,75.94,176261.0,73.3925,73.6434,73.267,73.3056,176261.0
2021-12-14 12:50:00,76.0,76.11,75.87,76.01,72696.0,73.3635,73.4697,73.238,73.3731,72696.0
2021-12-14 12:55:00,75.95,76.03,75.77,75.92,65660.0,73.3152,73.3925,73.1415,73.2863,65660.0
2021-12-14 13:00:00,75.9,76.26,75.72,76.14,145589.0,73.267,73.6145,73.0932,73.4986,145589.0
2021-12-14 13:05:00,76.14,76.42,76.1,76.28,79246.0,73.4986,73.7689,73.46,73.6338,79246.0
2021-12-14 13:10:00,76.29,76.5,76.14,76.15,40480.0,73.6434,73.8461,73.4986,73.5083,40480.0
2021-12-14 13:15:00,76.16,76.27,76.02,76.06,31089.0,73.5179,73.6241,73.3828,73.4214,31089.0
2021-12-14 13:20:00,76.16,76.18,75.89,75.95,41348.0,73.5179,73.5372,73.2573,73.3152,41348.0
2021-12-14 13:25:00,75.95,76.35,75.79,76.2,56810.0,73.3152,73.7013,73.1608,73.5566,56810.0
2021-12-14 13:30:00,76.19,76.27,75.8,75.84,52714.0,73.5469,73.6241,73.1704,73.209,52714.0
2021-12-14 13:35:00,75.82,76.03,75.72,75.9,45930.0,73.1897,73.3925,73.0932,73.267,45930.0
2021-12-14 13:40:00,75.81,75.91,75.58,75.6,67925.0,73.1801,73.2766,72.9581,72.9774,67925.0
2021-12-14 13:45:00,75.62,75.81,75.59,75.6,49452.0,72.9967,73.1801,72.9677,72.9774,49452.0
2021-12-14 13:50:00,75.63,75.65,75.29,75.39,114508.0,73.0063,73.0256,72.6781,72.7747,114508.0
2021-12-14 13:55:00,75.35,75.39,75.17,75.28,119707.0,72.736,72.7747,72.5623,72.6685,119707.0
2021-12-14 14:00:00,75.28,75.65,75.17,75.53,109806.0,72.6685,73.0256,72.5623,72.9098,109806.0
2021-12-14 14:05:00,75.53,76.19,75.3,76.16,188831.0,72.9098,73.5469,72.6878,73.5179,188831.0
2021-12-14 14:10:00,76.08,76.37,76.01,76.18,146544.0,73.4407,73.7207,73.3731,73.5372,146544.0
2021-12-14 14:15:00,76.2,76.43,76.06,76.21,80903.0,73.5566,73.7786,73.4214,73.5662,80903.0
2021-12-14 14:20:00,76.22,76.45,75.98,76.42,76209.0,73.5759,73.7979,73.3442,73.7689,76209.0
2021-12-14 14:25:00,76.4,76.56,76.1,76.18,74164.0,73.7496,73.9041,73.46,73.5372,74164.0
2021-12-14 14:30:00,76.08,76.3,76.01,76.26,35769.0,73.4407,73.6531,73.3731,73.6145,35769.0
2021-12-14 14:35:00,76.22,76.26,75.9,76.05,75809.0,73.5759,73.6145,73.267,73.4118,75809.0
2021-12-14 14:40:00,76.15,76.31,75.83,76.23,122274.0,73.5083,73.6627,73.1994,73.5855,122274.0
2021-12-14 14:45:00,76.23,76.41,76.03,76.04,52028.0,73.5855,73.7593,73.3925,73.4021,52028.0
2021-12-14 14:50:00,76.04,76.1,75.82,76.1,76969.0,73.4021,73.46,73.1897,73.46,76969.0
2021-12-14 14:55:00,76.11,76.35,75.94,76.32,39936.0,73.4697,73.7013,73.3056,73.6724,39936.0
2021-12-14 15:00:00,76.31,76.74,76.22,76.69,133898.0,73.6627,74.0778,73.5759,74.0296,133898.0
2021-12-14 15:05:00,76.71,76.8,76.46,76.72,104190.0,74.0489,74.1357,73.8075,74.0585,104190.0
2021-12-14 15:10:00,76.71,76.83,76.55,76.77,94611.0,74.0489,74.1647,73.8944,74.1068,94611.0
2021-12-14 15:15:00,76.8,76.97,76.74,76.96,66553.0,74.1357,74.2998,74.0778,74.2902,66553.0
2021-12-14 15:20:00,76.95,77.13,76.77,77.08,136168.0,74.2805,74.4543,74.1068,74.406,136168.0
2021-12-14 15:25:00,77.11,77.4,77.02,77.39,78839.0,74.435,74.7149,74.3481,74.7053,78839.0
2021-12-14 15:30:00,77.34,77.35,76.95,77.08,90675.0,74.657,74.6667,74.2805,74.406,90675.0
2021-12-14 15:35:00,77.07,77.34,76.86,76.91,112105.0,74.3964,74.657,74.1937,74.2419,112105.0
2021-12-14 15:40:00,76.9,77.11,76.57,76.58,126364.0,74.2323,74.435,73.9137,73.9234,126364.0
2021-12-14 15:45:00,76.58,76.73,76.21,76.3,122520.0,73.9234,74.0682,73.5662,73.6531,122520.0
2021-12-14 15:50:00,76.2,76.26,75.58,75.6,237884.0,73.5566,73.6145,72.9581,72.9774,237884.0
2021-12-14 15:55:00,75.57,76.27,75.5,76.17,390208.0,72.9484,73.6241,72.8808,73.5276,390208.0
2021-12-15 09:30:00,76.12,76.32,75.3,75.39,230523.0,73.4793,73.6724,72.6878,72.7747,230523.0
2021-12-15 09:35:00,75.45,75.94,75.05,75.11,219902.0,72.8326,73.3056,72.4464,72.5044,219902.0
2021-12-15 09:40:00,75.13,75.13,74.31,74.39,420237.0,72.5237,72.5237,71.7321,71.8093,420237.0
2021-12-15 09:45:00,74.4,74.51,74.02,74.27,314325.0,71.819,71.9252,71.4522,71.6935,314325.0
2021-12-15 09:50:00,74.27,74.38,73.88,74.3,333488.0,71.6935,71.7997,71.317,71.7225,333488.0
2021-12-15 09:55:00,74.27,74.57,73.93,74.08,252211.0,71.6935,71.9831,71.3653,71.5101,252211.0
2021-12-15 10:00:00,74.0,74.52,73.7,74.08,294311.0,71.4329,71.9348,71.1433,71.5101,294311.0
2021-12-15 10:05:00,74.05,74.3,73.74,73.85,123394.0,71.4811,71.7225,71.1819,71.2881,123394.0
2021-12-15 10:10:00,73.84,74.1,73.6,73.66,185768.0,71.2784,71.5294,71.0467,71.1047,185768.0
2021-12-15 10:15:00,73.63,73.79,73.34,73.34,210658.0,71.0757,71.2302,70.7958,70.7958,210658.0
2021-12-15 10:20:00,73.36,74.02,73.34,73.74,204239.0,70.8151,71.4522,70.7958,71.1819,204239.0
2021-12-15 10:25:00,73.73,73.92,73.6,73.87,70001.0,71.1722,71.3556,71.0467,71.3074,70001.0
2021-12-15 10:30:00,73.85,74.18,73.76,74.05,109718.0,71.2881,71.6066,71.2012,71.4811,109718.0
2021-12-15 10:35:00,73.98,74.13,73.84,74.13,95341.0,71.4136,71.5584,71.2784,71.5584,95341.0
2021-12-15 10:40:00,74.11,74.27,73.78,73.78,147663.0,71.5391,71.6935,71.2205,71.2205,147663.0
2021-12-15 10:45:00,73.79,73.8,73.17,73.22,194473.0,71.2302,71.2398,70.6317,70.6799,194473.0
2021-12-15 10:50:00,73.27,73.4,73.17,73.23,175036.0,70.7282,70.8537,70.6317,70.6896,175036.0
2021-12-15 10:55:00,73.24,73.43,73.05,73.36,152422.0,70.6992,70.8826,70.5158,70.8151,152422.0
2021-12-15 11:00:00,73.35,73.64,73.18,73.57,92347.0,70.8054,71.0854,70.6413,71.0178,92347.0
2021-12-15 11:05:00,73.52,73.72,73.42,73.42,57578.0,70.9695,71.1626,70.873,70.873,57578.0
2021-12-15 11:10:00,73.4,73.56,73.27,73.56,92965.0,70.8537,71.0081,70.7282,71.0081,92965.0
2021-12-15 11:15:00,73.6,73.62,73.27,73.33,48058.0,71.0467,71.0661,70.7282,70.7861,48058.0
2021-12-15 11:20:00,73.33,73.66,73.25,73.51,98030.0,70.7861,71.1047,70.7089,70.9599,98030.0
2021-12-15 11:25:00,73.54,73.66,73.42,73.5,46845.0,70.9888,71.1047,70.873,70.9502,46845.0
2021-12-15 11:30:00,73.43,73.47,73.13,73.21,92484.0,70.8826,70.9213,70.5931,70.6703,92484.0
2021-12-15 11:35:00,73.21,73.21,72.96,73.07,193233.0,70.6703,70.6703,70.429,70.5351,193233.0
2021-12-15 11:40:00,73.08,73.3,72.81,73.27,210946.0,70.5448,70.7572,70.2842,70.7282,210946.0
2021-12-15 11:45:00,73.27,73.74,73.16,73.72,185929.0,70.7282,71.1819,70.622,71.1626,185929.0
2021-12-15 11:50:00,73.68,74.04,73.54,74.02,222317.0,71.124,71.4715,70.9888,71.4522,222317.0
2021-12-15 11:55:00,74.02,74.04,73.67,73.86,108776.0,71.4522,71.4715,71.1143,71.2977,108776.0
2021-12-15 12:00:00,73.8,74.18,73.8,74.06,118901.0,71.2398,71.6066,71.2398,71.4908,118901.0
2021-12-15 12:05:00,74.05,74.18,73.88,73.88,131810.0,71.4811,71.6066,71.317,71.317,131810.0
2021-12-15 12:10:00,73.9,73.98,73.63,73.7,90578.0,71.3363,71.4136,71.0757,71.1433,90578.0
2021-12-15 12:15:00,73.72,73.74,73.31,73.34,116389.0,71.1626,71.1819,70.7668,70.7958,116389.0
2021-12-15 12:20:00,73.33,73.4,73.17,73.38,57631.0,70.7861,70.8537,70.6317,70.8344,57631.0
2021-12-15 12:25:00,73.39,74.15,73.35,74.07,140005.0,70.844,71.5777,70.8054,71.5004,140005.0
2021-12-15 12:30:00,74.08,74.34,73.93,74.27,161167.0,71.5101,71.7611,71.3653,71.6935,161167.0
2021-12-15 12:35:00,74.25,74.35,74.05,74.07,106143.0,71.6742,71.7707,71.4811,71.5004,106143.0
2021-12-15 12:40:00,74.07,74.07,73.83,73.86,75872.0,71.5004,71.5004,71.2688,71.2977,75872.0
2021-12-15 12:45:00,73.89,74.03,73.77,73.88,57910.0,71.3267,71.4618,71.2109,71.317,57910.0
2021-12-15 12:50:00,73.88,74.16,73.84,74.14,39340.0,71.317,71.5873,71.2784,71.568,39340.0
2021-12-15 12:55:00,74.14,74.28,73.99,74.14,102589.0,71.568,71.7032,71.4232,71.568,102589.0
2021-12-15 13:00:00,74.16,74.2,74.03,74.04,42113.0,71.5873,71.6259,71.4618,71.4715,42113.0
2021-12-15 13:05:00,74.06,74.41,74.06,74.38,138944.0,71.4908,71.8287,71.4908,71.7997,138944.0
2021-12-15 13:10:00,74.36,74.47,74.17,74.17,101456.0,71.7804,71.8866,71.597,71.597,101456.0
2021-12-15 13:15:00,74.18,74.34,74.03,74.24,113061.0,71.6066,71.7611,71.4618,71.6645,113061.0
2021-12-15 13:20:00,74.28,74.28,73.9,74.0,71184.0,71.7032,71.7032,71.3363,71.4329,71184.0
2021-12-15 13:25:00,73.98,74.13,73.92,74.12,99608.0,71.4136,71.5584,71.3556,71.5487,99608.0
2021-12-15 13:30:00,74.12,74.52,74.05,74.47,166500.0,71.5487,71.9348,71.4811,71.8866,166500.0
2021-12-15 13:35:00,74.48,74.52,74.28,74.42,148111.0,71.8962,71.9348,71.7032,71.8383,148111.0
2021-12-15 13:40:00,74.4,74.71,74.33,74.71,119662.0,71.819,72.1182,71.7514,72.1182,119662.0
2021-12-15 13:45:00,74.71,74.74,74.52,74.62,80832.0,72.1182,72.1472,71.9348,72.0314,80832.0
2021-12-15 13:50:00,74.67,74.82,74.44,74.7,104980.0,72.0796,72.2244,71.8576,72.1086,104980.0
2021-12-15 13:55:00,74.71,74.85,74.61,74.84,133460.0,72.1182,72.2534,72.0217,72.2437,133460.0
2021-12-15 14:00:00,74.85,76.19,73.53,76.18,923812.0,72.2534,73.5469,70.9792,73.5372,923812.0
2021-12-15 14:05:00,76.2,77.21,75.82,76.58,705029.0,73.5566,74.5315,73.1897,73.9234,705029.0
2021-12-15 14:10:00,76.6,77.7,76.24,77.57,483062.0,73.9427,75.0045,73.5952,74.879,483062.0
2021-12-15 14:15:00,77.56,77.58,76.95,77.12,399483.0,74.8694,74.8887,74.2805,74.4446,399483.0
2021-12-15 14:20:00,77.09,77.2,76.03,76.05,283310.0,74.4157,74.5219,73.3925,73.4118,283310.0
2021-12-15 14:25:00,76.16,76.18,75.39,75.87,317998.0,73.5179,73.5372,72.7747,73.238,317998.0
2021-12-15 14:30:00,75.89,76.5,75.75,75.84,244880.0,73.2573,73.8461,73.1222,73.209,244880.0
2021-12-15 14:35:00,75.91,76.55,75.67,76.22,311124.0,73.2766,73.8944,73.0449,73.5759,311124.0
2021-12-15 14:40:00,76.15,76.64,75.68,75.84,331035.0,73.5083,73.9813,73.0546,73.209,331035.0
2021-12-15 14:45:00,75.81,76.43,75.7,75.86,205720.0,73.1801,73.7786,73.0739,73.2283,205720.0
2021-12-15 14:50:00,75.82,76.8,75.54,76.52,290124.0,73.1897,74.1357,72.9194,73.8655,290124.0
2021-12-15 14:55:00,76.35,76.64,75.75,76.02,249779.0,73.7013,73.9813,73.1222,73.3828,249779.0
2021-12-15 15:00:00,76.07,76.95,75.97,76.87,301575.0,73.4311,74.2805,73.3345,74.2033,301575.0
2021-12-15 15:05:00,76.86,78.02,76.79,78.0,410583.0,74.1937,75.3134,74.1261,75.2941,410583.0
2021-12-15 15:10:00,77.99,78.56,77.78,78.53,325885.0,75.2845,75.8347,75.0817,75.8057,325885.0
2021-12-15 15:15:00,78.49,79.31,78.44,79.2,412917.0,75.7671,76.5587,75.7188,76.4525,412917.0
2021-12-15 15:20:00,79.15,79.9,79.1,79.54,337928.0,76.4042,77.1282,76.3559,76.7807,337928.0
2021-12-15 15:25:00,79.59,79.78,79.15,79.71,394686.0,76.829,77.0124,76.4042,76.9448,394686.0
2021-12-15 15:30:00,79.7,80.11,79.32,79.99,290887.0,76.9351,77.3309,76.5683,77.2151,290887.0
2021-12-15 15:35:00,80.03,80.3,80.03,80.2,230856.0,77.2537,77.5143,77.2537,77.4178,230856.0
2021-12-15 15:40:00,80.19,80.32,79.29,79.39,342958.0,77.4081,77.5336,76.5394,76.6359,342958.0
2021-12-15 15:45:00,79.45,79.54,78.68,78.78,287362.0,76.6938,76.7807,75.9505,76.0471,287362.0
2021-12-15 15:50:00,78.79,79.68,78.79,79.5,211119.0,76.0567,76.9158,76.0567,76.7421,211119.0
2021-12-15 15:55:00,79.51,79.97,79.45,79.9,256268.0,76.7517,77.1958,76.6938,77.1282,256268.0
2021-12-16 09:30:00,81.68,81.82,80.43,80.61,508325.0,78.8464,78.9816,77.6398,77.8136,508325.0
2021-12-16 09:35:00,80.62,81.34,80.34,80.53,255424.0,77.8232,78.5182,77.5529,77.7363,255424.0
2021-12-16 09:40:00,80.44,80.99,80.0,80.1,367740.0,77.6495,78.1804,77.2247,77.3213,367740.0
2021-12-16 09:45:00,80.16,82.11,80.13,82.11,503332.0,77.3792,79.2615,77.3502,79.2615,503332.0
2021-12-16 09:50:00,82.09,82.21,81.01,81.81,299434.0,79.2422,79.3581,78.1997,78.9719,299434.0
2021-12-16 09:55:00,81.86,82.14,80.94,80.97,186072.0,79.0202,79.2905,78.1321,78.1611,186072.0
2021-12-16 10:00:00,81.02,81.51,80.31,80.78,315551.0,78.2093,78.6823,77.524,77.9777,315551.0
2021-12-16 10:05:00,80.76,80.95,79.77,79.77,422646.0,77.9584,78.1418,77.0027,77.0027,422646.0
2021-12-16 10:10:00,79.75,80.4,79.73,80.36,243773.0,76.9834,77.6109,76.9641,77.5722,243773.0
2021-12-16 10:15:00,80.26,80.88,79.86,80.69,273862.0,77.4757,78.0742,77.0896,77.8908,273862.0
2021-12-16 10:20:00,80.64,81.23,80.6,81.22,295415.0,77.8425,78.4121,77.8039,78.4024,295415.0
2021-12-16 10:25:00,81.23,81.65,81.08,81.55,187898.0,78.4121,78.8175,78.2673,78.721,187898.0
2021-12-16 10:30:00,81.53,81.73,81.24,81.31,182060.0,78.7017,78.8947,78.4217,78.4893,182060.0
2021-12-16 10:35:00,81.3,81.54,80.83,80.84,224132.0,78.4796,78.7113,78.0259,78.0356,224132.0
2021-12-16 10:40:00,80.85,81.13,80.72,80.84,89691.0,78.0452,78.3155,77.9198,78.0356,89691.0
2021-12-16 10:45:00,80.88,81.27,80.78,81.18,95520.0,78.0742,78.4507,77.9777,78.3638,95520.0
2021-12-16 10:50:00,81.23,81.43,81.03,81.1,81521.0,78.4121,78.6051,78.219,78.2866,81521.0
2021-12-16 10:55:00,81.16,81.19,80.37,80.74,96897.0,78.3445,78.3734,77.5819,77.9391,96897.0
2021-12-16 11:00:00,80.66,80.74,79.89,79.92,202045.0,77.8618,77.9391,77.1185,77.1475,202045.0
2021-12-16 11:05:00,79.9,80.13,79.45,79.62,154833.0,77.1282,77.3502,76.6938,76.8579,154833.0
2021-12-16 11:10:00,79.65,79.77,79.29,79.5,101263.0,76.8869,77.0027,76.5394,76.7421,101263.0
2021-12-16 11:15:00,79.6,80.26,79.55,80.14,188932.0,76.8386,77.4757,76.7903,77.3599,188932.0
2021-12-16 11:20:00,80.13,80.36,80.02,80.17,158413.0,77.3502,77.5722,77.244,77.3888,158413.0
2021-12-16 11:25:00,80.15,80.44,79.96,80.42,95491.0,77.3695,77.6495,77.1861,77.6302,95491.0
2021-12-16 11:30:00,80.35,80.4,79.44,79.48,118110.0,77.5626,77.6109,76.6842,76.7228,118110.0
2021-12-16 11:35:00,79.57,79.75,79.33,79.44,56421.0,76.8096,76.9834,76.578,76.6842,56421.0
2021-12-16 11:40:00,79.41,79.74,79.35,79.44,59204.0,76.6552,76.9737,76.5973,76.6842,59204.0
2021-12-16 11:45:00,79.46,79.54,78.79,79.22,288165.0,76.7035,76.7807,76.0567,76.4718,288165.0
2021-12-16 11:50:00,79.24,79.42,79.0,79.05,124775.0,76.4911,76.6648,76.2594,76.3077,124775.0
2021-12-16 11:55:00,79.12,79.17,78.61,78.66,190583.0,76.3753,76.4235,75.8829,75.9312,190583.0
2021-12-16 12:00:00,78.67,79.14,78.6,78.8,91150.0,75.9409,76.3946,75.8733,76.0664,91150.0
2021-12-16 12:05:00,78.84,78.85,78.35,78.45,110605.0,76.105,76.1146,75.632,75.7285,110605.0
2021-12-16 12:10:00,78.47,78.83,78.38,78.66,77279.0,75.7478,76.0953,75.6609,75.9312,77279.0
2021-12-16 12:15:00,78.59,78.77,78.29,78.53,75519.0,75.8636,76.0374,75.574,75.8057,75519.0
2021-12-16 12:20:00,78.58,78.81,78.23,78.23,137748.0,75.854,76.076,75.5161,75.5161,137748.0
2021-12-16 12:25:00,78.24,78.29,77.79,78.17,189504.0,75.5258,75.574,75.0914,75.4582,189504.0
2021-12-16 12:30:00,78.07,78.27,77.8,77.89,72381.0,75.3617,75.5547,75.101,75.1879,72381.0
2021-12-16 12:35:00,77.95,78.18,77.57,77.74,139474.0,75.2458,75.4679,74.879,75.0431,139474.0
2021-12-16 12:40:00,77.68,77.72,77.22,77.24,148279.0,74.9852,75.0238,74.5412,74.5605,148279.0
2021-12-16 12:45:00,77.4,77.62,76.88,76.94,166271.0,74.7149,74.9273,74.213,74.2709,166271.0
2021-12-16 12:50:00,77.0,77.3,76.91,76.93,108252.0,74.3288,74.6184,74.2419,74.2612,108252.0
2021-12-16 12:55:00,77.01,77.08,76.49,76.52,158689.0,74.3385,74.406,73.8365,73.8655,158689.0
2021-12-16 13:00:00,76.52,77.12,76.48,76.92,152048.0,73.8655,74.4446,73.8268,74.2516,152048.0
2021-12-16 13:05:00,76.92,77.1,76.33,77.07,151610.0,74.2516,74.4253,73.682,74.3964,151610.0
2021-12-16 13:10:00,77.02,77.44,77.02,77.38,106323.0,74.3481,74.7535,74.3481,74.6956,106323.0
2021-12-16 13:15:00,77.33,77.5,77.1,77.42,78714.0,74.6474,74.8115,74.4253,74.7342,78714.0
2021-12-16 13:20:00,77.37,77.53,76.82,77.06,116360.0,74.686,74.8404,74.155,74.3867,116360.0
2021-12-16 13:25:00,77.06,77.35,77.04,77.29,113019.0,74.3867,74.6667,74.3674,74.6087,113019.0
2021-12-16 13:30:00,77.17,77.36,76.66,76.7,47679.0,74.4929,74.6763,74.0006,74.0392,47679.0
2021-12-16 13:35:00,76.67,77.18,76.54,77.17,65541.0,74.0102,74.5026,73.8848,74.4929,65541.0
2021-12-16 13:40:00,77.16,77.31,77.04,77.18,59655.0,74.4833,74.628,74.3674,74.5026,59655.0
2021-12-16 13:45:00,77.31,77.82,77.18,77.76,194615.0,74.628,75.1204,74.5026,75.0624,194615.0
2021-12-16 13:50:00,77.77,77.79,77.05,77.08,111117.0,75.0721,75.0914,74.3771,74.406,111117.0
2021-12-16 13:55:00,77.11,77.2,76.81,76.84,74997.0,74.435,74.5219,74.1454,74.1744,74997.0
2021-12-16 14:00:00,76.89,77.04,76.69,76.97,51457.0,74.2226,74.3674,74.0296,74.2998,51457.0
2021-12-16 14:05:00,77.0,77.1,76.27,76.36,168056.0,74.3288,74.4253,73.6241,73.711,168056.0
2021-12-16 14:10:00,76.36,76.36,76.0,76.07,175857.0,73.711,73.711,73.3635,73.4311,175857.0
2021-12-16 14:15:00,76.07,76.15,75.39,75.41,210470.0,73.4311,73.5083,72.7747,72.794,210470.0
2021-12-16 14:20:00,75.5,75.5,74.96,75.12,195667.0,72.8808,72.8808,72.3596,72.514,195667.0
2021-12-16 14:25:00,75.13,75.24,74.86,74.94,195972.0,72.5237,72.6299,72.263,72.3403,195972.0
2021-12-16 14:30:00,74.99,75.11,74.72,74.72,111966.0,72.3885,72.5044,72.1279,72.1279,111966.0
2021-12-16 14:35:00,74.76,75.37,74.61,75.26,195050.0,72.1665,72.7553,72.0217,72.6492,195050.0
2021-12-16 14:40:00,75.28,75.45,74.79,74.85,126920.0,72.6685,72.8326,72.1955,72.2534,126920.0
2021-12-16 14:45:00,74.94,74.94,73.84,74.11,278126.0,72.3403,72.3403,71.2784,71.5391,278126.0
2021-12-16 14:50:00,74.1,74.53,73.91,74.05,269692.0,71.5294,71.9445,71.346,71.4811,269692.0
2021-12-16 14:55:00,74.08,74.78,74.08,74.71,254028.0,71.5101,72.1858,71.5101,72.1182,254028.0
2021-12-16 15:00:00,74.72,74.83,74.25,74.82,213649.0,72.1279,72.2341,71.6742,72.2244,213649.0
2021-12-16 15:05:00,74.82,75.17,74.47,74.49,245218.0,72.2244,72.5623,71.8866,71.9059,245218.0
2021-12-16 15:10:00,74.47,74.75,74.35,74.72,173789.0,71.8866,72.1569,71.7707,72.1279,173789.0
2021-12-16 15:15:00,74.71,75.05,74.5,75.05,192039.0,72.1182,72.4464,71.9155,72.4464,192039.0
2021-12-16 15:20:00,75.06,75.38,74.94,75.2,287049.0,72.4561,72.765,72.3403,72.5912,287049.0
2021-12-16 15:25:00,75.25,75.76,75.12,75.75,227447.0,72.6395,73.1318,72.514,73.1222,227447.0
2021-12-16 15:30:00,75.76,75.99,75.08,75.56,211398.0,73.1318,73.3538,72.4754,72.9388,211398.0
2021-12-16 15:35:00,75.55,75.66,75.05,75.54,180073.0,72.9291,73.0353,72.4464,72.9194,180073.0
2021-12-16 15:40:00,75.48,75.8,74.97,75.04,203858.0,72.8615,73.1704,72.3692,72.4368,203858.0
2021-12-16 15:45:00,75.14,75.26,74.63,74.66,142022.0,72.5333,72.6492,72.041,72.07,142022.0
2021-12-16 15:50:00,74.69,75.92,74.69,75.27,265756.0,72.0989,73.2863,72.0989,72.6588,265756.0
2021-12-16 15:55:00,75.27,75.56,74.8,74.88,240084.0,72.6588,72.9388,72.2051,72.2823,240084.0
2021-12-17 09:30:00,73.82,74.37,73.75,74.06,274257.0,71.2591,71.79,71.1915,71.4908,274257.0
2021-12-17 09:35:00,74.14,74.2,72.49,72.77,455634.0,71.568,71.6259,69.9753,70.2455,455634.0
2021-12-17 09:40:00,72.8,73.06,72.03,72.03,363944.0,70.2745,70.5255,69.5312,69.5312,363944.0
2021-12-17 09:45:00,72.08,73.02,71.86,73.02,305665.0,69.5795,70.4869,69.3671,70.4869,305665.0
2021-12-17 09:50:00,73.01,73.8,72.85,72.86,344838.0,70.4772,71.2398,70.3228,70.3324,344838.0
2021-12-17 09:55:00,72.85,73.66,72.68,73.63,185017.0,70.3228,71.1047,70.1587,71.0757,185017.0
2021-12-17 10:00:00,73.62,74.27,73.41,74.2,224963.0,71.0661,71.6935,70.8633,71.6259,224963.0
2021-12-17 10:05:00,74.17,74.31,73.94,74.09,167006.0,71.597,71.7321,71.375,71.5198,167006.0
2021-12-17 10:10:00,74.12,74.28,73.17,73.25,173952.0,71.5487,71.7032,70.6317,70.7089,173952.0
2021-12-17 10:15:00,73.28,73.44,72.86,73.26,177192.0,70.7379,70.8923,70.3324,70.7185,177192.0
2021-12-17 10:20:00,73.25,73.61,73.03,73.33,180139.0,70.7089,71.0564,70.4965,70.7861,180139.0
2021-12-17 10:25:00,73.38,74.5,73.38,74.5,262150.0,70.8344,71.9155,70.8344,71.9155,262150.0
2021-12-17 10:30:00,74.51,75.39,74.09,75.38,308411.0,71.9252,72.7747,71.5198,72.765,308411.0
2021-12-17 10:35:00,75.37,76.56,75.36,76.56,560378.0,72.7553,73.9041,72.7457,73.9041,560378.0
2021-12-17 10:40:00,76.56,77.19,76.35,76.97,425311.0,73.9041,74.5122,73.7013,74.2998,425311.0
2021-12-17 10:45:00,77.0,77.44,76.88,77.32,291300.0,74.3288,74.7535,74.213,74.6377,291300.0
2021-12-17 10:50:00,77.31,78.9,76.98,78.83,452972.0,74.628,76.1629,74.3095,76.0953,452972.0
2021-12-17 10:55:00,78.86,79.25,78.1,78.29,391836.0,76.1243,76.5007,75.3906,75.574,391836.0
2021-12-17 11:00:00,78.25,78.6,77.92,77.97,199680.0,75.5354,75.8733,75.2169,75.2652,199680.0
2021-12-17 11:05:00,77.96,78.31,77.75,77.75,176004.0,75.2555,75.5934,75.0528,75.0528,176004.0
2021-12-17 11:10:00,77.76,78.79,77.73,78.4,198419.0,75.0624,76.0567,75.0335,75.6802,198419.0
2021-12-17 11:15:00,78.42,78.58,77.97,78.3,201220.0,75.6995,75.854,75.2652,75.5837,201220.0
2021-12-17 11:20:00,78.3,78.3,77.92,78.03,73825.0,75.5837,75.5837,75.2169,75.3231,73825.0
2021-12-17 11:25:00,78.12,78.4,77.94,78.31,60724.0,75.4099,75.6802,75.2362,75.5934,60724.0
2021-12-17 11:30:00,78.32,78.45,77.62,77.67,185639.0,75.603,75.7285,74.9273,74.9756,185639.0
2021-12-17 11:35:00,77.71,77.74,77.07,77.31,188573.0,75.0142,75.0431,74.3964,74.628,188573.0
2021-12-17 11:40:00,77.33,77.49,76.78,76.97,137849.0,74.6474,74.8018,74.1164,74.2998,137849.0
2021-12-17 11:45:00,77.03,77.2,76.48,76.59,130789.0,74.3578,74.5219,73.8268,73.933,130789.0
2021-12-17 11:50:00,76.6,77.17,76.59,76.94,112587.0,73.9427,74.4929,73.933,74.2709,112587.0
2021-12-17 11:55:00,76.9,77.26,76.67,77.14,97839.0,74.2323,74.5798,74.0102,74.4639,97839.0
2021-12-17 12:00:00,77.12,77.12,76.48,76.76,100212.0,74.4446,74.4446,73.8268,74.0971,100212.0
2021-12-17 12:05:00,76.76,76.8,76.26,76.58,111881.0,74.0971,74.1357,73.6145,73.9234,111881.0
2021-12-17 12:10:00,76.58,77.23,76.58,77.21,127053.0,73.9234,74.5508,73.9234,74.5315,127053.0
2021-12-17 12:15:00,77.13,77.49,76.91,76.99,188900.0,74.4543,74.8018,74.2419,74.3191,188900.0
2021-12-17 12:20:00,77.05,77.19,76.83,76.9,96932.0,74.3771,74.5122,74.1647,74.2323,96932.0
2021-12-17 12:25:00,76.9,77.0,76.58,76.93,125786.0,74.2323,74.3288,73.9234,74.2612,125786.0
2021-12-17 12:30:00,76.95,77.71,76.72,77.17,170586.0,74.2805,75.0142,74.0585,74.4929,170586.0
2021-12-17 12:35:00,77.14,77.46,77.1,77.27,86843.0,74.4639,74.7728,74.4253,74.5894,86843.0
2021-12-17 12:40:00,77.23,77.43,77.06,77.13,78203.0,74.5508,74.7439,74.3867,74.4543,78203.0
2021-12-17 12:45:00,77.17,77.44,77.15,77.39,31439.0,74.4929,74.7535,74.4736,74.7053,31439.0
2021-12-17 12:50:00,77.34,77.55,76.76,77.12,88111.0,74.657,74.8597,74.0971,74.4446,88111.0
2021-12-17 12:55:00,77.18,77.62,77.17,77.52,58661.0,74.5026,74.9273,74.4929,74.8308,58661.0
2021-12-17 13:00:00,77.5,77.78,77.34,77.59,101083.0,74.8115,75.0817,74.657,74.8983,101083.0
2021-12-17 13:05:00,77.55,77.56,77.1,77.19,66649.0,74.8597,74.8694,74.4253,74.5122,66649.0
2021-12-17 13:10:00,77.18,77.48,77.15,77.21,41730.0,74.5026,74.7921,74.4736,74.5315,41730.0
2021-12-17 13:15:00,77.17,77.53,77.17,77.5,45725.0,74.4929,74.8404,74.4929,74.8115,45725.0
2021-12-17 13:20:00,77.5,77.68,77.44,77.66,66695.0,74.8115,74.9852,74.7535,74.9659,66695.0
2021-12-17 13:25:00,77.66,77.94,77.54,77.94,95001.0,74.9659,75.2362,74.8501,75.2362,95001.0
2021-12-17 13:30:00,77.94,78.09,77.74,77.98,72625.0,75.2362,75.381,75.0431,75.2748,72625.0
2021-12-17 13:35:00,77.95,78.19,77.95,78.16,105574.0,75.2458,75.4775,75.2458,75.4486,105574.0
2021-12-17 13:40:00,78.2,78.22,77.79,77.91,102793.0,75.4872,75.5065,75.0914,75.2072,102793.0
2021-12-17 13:45:00,77.93,78.25,77.91,78.25,77341.0,75.2265,75.5354,75.2072,75.5354,77341.0
2021-12-17 13:50:00,78.2,78.24,78.04,78.05,52626.0,75.4872,75.5258,75.3327,75.3424,52626.0
2021-12-17 13:55:00,78.05,78.32,77.9,78.29,107655.0,75.3424,75.603,75.1976,75.574,107655.0
2021-12-17 14:00:00,78.29,78.32,77.93,77.94,88936.0,75.574,75.603,75.2265,75.2362,88936.0
2021-12-17 14:05:00,78.0,78.13,77.86,78.08,95747.0,75.2941,75.4196,75.159,75.3713,95747.0
2021-12-17 14:10:00,78.09,78.25,77.87,77.89,110534.0,75.381,75.5354,75.1686,75.1879,110534.0
2021-12-17 14:15:00,77.9,78.19,77.83,77.86,52252.0,75.1976,75.4775,75.13,75.159,52252.0
2021-12-17 14:20:00,77.92,78.14,77.8,78.04,53071.0,75.2169,75.4293,75.101,75.3327,53071.0
2021-12-17 14:25:00,78.05,78.07,77.53,77.7,116380.0,75.3424,75.3617,74.8404,75.0045,116380.0
2021-12-17 14:30:00,77.77,78.02,77.75,77.89,74534.0,75.0721,75.3134,75.0528,75.1879,74534.0
2021-12-17 14:35:00,77.89,77.98,77.62,77.82,86216.0,75.1879,75.2748,74.9273,75.1204,86216.0
2021-12-17 14:40:00,77.78,78.05,77.77,78.05,66403.0,75.0817,75.3424,75.0721,75.3424,66403.0
2021-12-17 14:45:00,77.98,78.33,77.98,78.12,45622.0,75.2748,75.6127,75.2748,75.4099,45622.0
2021-12-17 14:50:00,78.12,78.17,77.58,77.59,54393.0,75.4099,75.4582,74.8887,74.8983,54393.0
2021-12-17 14:55:00,77.56,77.85,77.47,77.61,115682.0,74.8694,75.1493,74.7825,74.9176,115682.0
2021-12-17 15:00:00,77.61,78.2,77.61,77.71,65539.0,74.9176,75.4872,74.9176,75.0142,65539.0
2021-12-17 15:05:00,77.77,78.19,77.76,78.15,76350.0,75.0721,75.4775,75.0624,75.4389,76350.0
2021-12-17 15:10:00,78.11,78.12,77.6,77.64,76791.0,75.4003,75.4099,74.908,74.9466,76791.0
2021-12-17 15:15:00,77.63,77.88,77.12,77.49,122861.0,74.9369,75.1783,74.4446,74.8018,122861.0
2021-12-17 15:20:00,77.53,77.94,77.44,77.81,96205.0,74.8404,75.2362,74.7535,75.1107,96205.0
2021-12-17 15:25:00,77.77,77.77,77.14,77.32,128576.0,75.0721,75.0721,74.4639,74.6377,128576.0
2021-12-17 15:30:00,77.3,77.51,76.64,76.99,158228.0,74.6184,74.8211,73.9813,74.3191,158228.0
2021-12-17 15:35:00,76.96,77.25,76.57,77.19,160509.0,74.2902,74.5701,73.9137,74.5122,160509.0
2021-12-17 15:40:00,77.19,77.56,77.03,77.37,190862.0,74.5122,74.8694,74.3578,74.686,190862.0
2021-12-17 15:45:00,77.38,77.45,76.62,76.62,153673.0,74.6956,74.7632,73.962,73.962,153673.0
2021-12-17 15:50:00,76.68,77.25,76.28,77.23,274661.0,74.0199,74.5701,73.6338,74.5508,274661.0
2021-12-17 15:55:00,77.24,77.56,76.79,76.85,473130.0,74.5605,74.8694,74.1261,74.184,473130.0
2021-12-20 09:30:00,73.62,73.82,71.63,71.99,999467.0,71.0661,71.2591,69.1451,69.4926,999467.0
2021-12-20 09:35:00,72.0,72.94,71.94,72.74,485495.0,69.5023,70.4096,69.4443,70.2166,485495.0
2021-12-20 09:40:00,72.81,72.81,71.51,72.11,481452.0,70.2842,70.2842,69.0293,69.6084,481452.0
2021-12-20 09:45:00,72.02,72.26,71.17,71.18,346142.0,69.5216,69.7532,68.701,68.7107,346142.0
2021-12-20 09:50:00,71.19,71.58,70.79,71.56,345628.0,68.7204,69.0968,68.3342,69.0775,345628.0
2021-12-20 09:55:00,71.54,72.71,71.39,72.5,361268.0,69.0582,70.1876,68.9134,69.9849,361268.0
2021-12-20 10:00:00,72.45,72.74,72.0,72.27,236477.0,69.9366,70.2166,69.5023,69.7629,236477.0
2021-12-20 10:05:00,72.38,72.76,72.04,72.36,237386.0,69.8691,70.2359,69.5409,69.8498,237386.0
2021-12-20 10:10:00,72.2,72.6,72.01,72.36,209985.0,69.6953,70.0814,69.5119,69.8498,209985.0
2021-12-20 10:15:00,72.44,73.38,72.14,73.22,483342.0,69.927,70.8344,69.6374,70.6799,483342.0
2021-12-20 10:20:00,73.21,73.48,72.53,72.57,263216.0,70.6703,70.9309,70.0139,70.0525,263216.0
2021-12-20 10:25:00,72.57,72.79,72.08,72.26,190675.0,70.0525,70.2648,69.5795,69.7532,190675.0
2021-12-20 10:30:00,72.23,72.27,71.77,71.97,286839.0,69.7243,69.7629,69.2802,69.4733,286839.0
2021-12-20 10:35:00,71.93,72.11,71.54,71.65,335199.0,69.4347,69.6084,69.0582,69.1644,335199.0
2021-12-20 10:40:00,71.62,71.73,71.02,71.23,250053.0,69.1354,69.2416,68.5563,68.759,250053.0
2021-12-20 10:45:00,71.25,71.26,70.61,70.62,317560.0,68.7783,68.7879,68.1605,68.1701,317560.0
2021-12-20 10:50:00,70.63,70.86,70.5,70.66,204164.0,68.1798,68.4018,68.0543,68.2087,204164.0
2021-12-20 10:55:00,70.64,71.06,70.44,71.0,269135.0,68.1894,68.5949,67.9964,68.5369,269135.0
2021-12-20 11:00:00,71.0,71.18,70.4,70.46,301203.0,68.5369,68.7107,67.9578,68.0157,301203.0
2021-12-20 11:05:00,70.47,70.92,70.29,70.87,216061.0,68.0253,68.4597,67.8516,68.4115,216061.0
2021-12-20 11:10:00,70.84,71.02,70.41,70.41,147128.0,68.3825,68.5563,67.9674,67.9674,147128.0
2021-12-20 11:15:00,70.4,70.47,70.15,70.47,190451.0,67.9578,68.0253,67.7164,68.0253,190451.0
2021-12-20 11:20:00,70.45,70.62,70.1,70.56,180522.0,68.006,68.1701,67.6682,68.1122,180522.0
2021-12-20 11:25:00,70.55,70.62,70.2,70.29,99212.0,68.1026,68.1701,67.7647,67.8516,99212.0
2021-12-20 11:30:00,70.31,70.64,70.16,70.41,109014.0,67.8709,68.1894,67.7261,67.9674,109014.0
2021-12-20 11:35:00,70.43,70.61,70.08,70.37,160231.0,67.9867,68.1605,67.6489,67.9288,160231.0
2021-12-20 11:40:00,70.37,71.02,70.23,70.98,155638.0,67.9288,68.5563,67.7937,68.5176,155638.0
2021-12-20 11:45:00,70.98,71.14,70.46,71.13,111516.0,68.5176,68.6721,68.0157,68.6624,111516.0
2021-12-20 11:50:00,71.11,71.97,71.09,71.7,295067.0,68.6431,69.4733,68.6238,69.2127,295067.0
2021-12-20 11:55:00,71.7,71.93,71.49,71.93,147832.0,69.2127,69.4347,69.0099,69.4347,147832.0
2021-12-20 12:00:00,71.93,71.93,71.57,71.88,142506.0,69.4347,69.4347,69.0872,69.3864,142506.0
2021-12-20 12:05:00,71.86,71.86,71.39,71.5,94887.0,69.3671,69.3671,68.9134,69.0196,94887.0
2021-12-20 12:10:00,71.47,71.68,71.18,71.21,88191.0,68.9906,69.1934,68.7107,68.7397,88191.0
2021-12-20 12:15:00,71.17,71.82,71.09,71.53,100820.0,68.701,69.3285,68.6238,69.0486,100820.0
2021-12-20 12:20:00,71.52,71.54,71.14,71.15,66992.0,69.0389,69.0582,68.6721,68.6817,66992.0
2021-12-20 12:25:00,71.14,71.3,71.0,71.07,73364.0,68.6721,68.8265,68.5369,68.6045,73364.0
2021-12-20 12:30:00,71.07,71.08,70.65,70.73,130810.0,68.6045,68.6142,68.1991,68.2763,130810.0
2021-12-20 12:35:00,70.74,70.87,70.53,70.67,78197.0,68.286,68.4115,68.0833,68.2184,78197.0
2021-12-20 12:40:00,70.66,70.92,70.58,70.83,55798.0,68.2087,68.4597,68.1315,68.3728,55798.0
2021-12-20 12:45:00,70.8,70.98,70.63,70.91,60745.0,68.3439,68.5176,68.1798,68.4501,60745.0
2021-12-20 12:50:00,70.89,71.15,70.69,70.98,67393.0,68.4308,68.6817,68.2377,68.5176,67393.0
2021-12-20 12:55:00,70.91,70.94,70.56,70.72,89086.0,68.4501,68.479,68.1122,68.2667,89086.0
2021-12-20 13:00:00,70.66,70.73,70.43,70.54,183322.0,68.2087,68.2763,67.9867,68.0929,183322.0
2021-12-20 13:05:00,70.54,70.98,70.52,70.98,81864.0,68.0929,68.5176,68.0736,68.5176,81864.0
2021-12-20 13:10:00,70.93,71.29,70.7,71.25,123240.0,68.4694,68.8169,68.2474,68.7783,123240.0
2021-12-20 13:15:00,71.24,71.39,71.09,71.17,97077.0,68.7686,68.9134,68.6238,68.701,97077.0
2021-12-20 13:20:00,71.17,71.47,71.07,71.24,84815.0,68.701,68.9906,68.6045,68.7686,84815.0
2021-12-20 13:25:00,71.28,71.46,71.2,71.37,80311.0,68.8072,68.981,68.73,68.8941,80311.0
2021-12-20 13:30:00,71.37,71.54,70.91,70.94,91924.0,68.8941,69.0582,68.4501,68.479,91924.0
2021-12-20 13:35:00,71.05,71.91,70.99,71.91,148674.0,68.5852,69.4154,68.5273,69.4154,148674.0
2021-12-20 13:40:00,71.92,72.38,71.85,71.98,262429.0,69.425,69.8691,69.3575,69.4829,262429.0
2021-12-20 13:45:00,71.97,72.25,71.94,72.15,118609.0,69.4733,69.7436,69.4443,69.6471,118609.0
2021-12-20 13:50:00,72.18,72.34,71.87,72.29,116852.0,69.676,69.8305,69.3768,69.7822,116852.0
2021-12-20 13:55:00,72.32,72.55,72.05,72.2,135129.0,69.8112,70.0332,69.5505,69.6953,135129.0
2021-12-20 14:00:00,72.18,72.7,72.12,72.32,178646.0,69.676,70.178,69.6181,69.8112,178646.0
2021-12-20 14:05:00,72.32,72.75,72.27,72.68,116855.0,69.8112,70.2262,69.7629,70.1587,116855.0
2021-12-20 14:10:00,72.68,72.71,72.47,72.68,132183.0,70.1587,70.1876,69.956,70.1587,132183.0
2021-12-20 14:15:00,72.67,72.93,72.66,72.66,265790.0,70.149,70.4,70.1394,70.1394,265790.0
2021-12-20 14:20:00,72.67,72.83,72.43,72.59,119594.0,70.149,70.3035,69.9173,70.0718,119594.0
2021-12-20 14:25:00,72.59,72.62,72.23,72.37,97252.0,70.0718,70.1007,69.7243,69.8594,97252.0
2021-12-20 14:30:00,72.32,72.45,72.16,72.16,76690.0,69.8112,69.9366,69.6567,69.6567,76690.0
2021-12-20 14:35:00,72.22,72.41,72.02,72.18,157266.0,69.7146,69.898,69.5216,69.676,157266.0
2021-12-20 14:40:00,72.15,72.5,72.01,72.4,95356.0,69.6471,69.9849,69.5119,69.8884,95356.0
2021-12-20 14:45:00,72.41,72.49,72.24,72.43,60110.0,69.898,69.9753,69.7339,69.9173,60110.0
2021-12-20 14:50:00,72.42,72.92,72.42,72.79,166509.0,69.9077,70.3903,69.9077,70.2648,166509.0
2021-12-20 14:55:00,72.79,73.06,72.69,72.85,211292.0,70.2648,70.5255,70.1683,70.3228,211292.0
2021-12-20 15:00:00,72.86,73.28,72.86,73.01,211416.0,70.3324,70.7379,70.3324,70.4772,211416.0
2021-12-20 15:05:00,73.06,73.32,73.01,73.17,121010.0,70.5255,70.7765,70.4772,70.6317,121010.0
2021-12-20 15:10:00,73.16,73.6,73.02,73.23,216216.0,70.622,71.0467,70.4869,70.6896,216216.0
2021-12-20 15:15:00,73.31,73.87,73.23,73.8,196691.0,70.7668,71.3074,70.6896,71.2398,196691.0
2021-12-20 15:20:00,73.8,74.16,73.57,73.7,284318.0,71.2398,71.5873,71.0178,71.1433,284318.0
2021-12-20 15:25:00,73.74,74.51,73.68,74.4,230865.0,71.1819,71.9252,71.124,71.819,230865.0
2021-12-20 15:30:00,74.38,74.38,73.57,73.57,172660.0,71.7997,71.7997,71.0178,71.0178,172660.0
2021-12-20 15:35:00,73.63,73.69,73.28,73.49,130060.0,71.0757,71.1336,70.7379,70.9406,130060.0
2021-12-20 15:40:00,73.51,73.82,73.28,73.28,285609.0,70.9599,71.2591,70.7379,70.7379,285609.0
2021-12-20 15:45:00,73.28,73.61,73.06,73.3,303324.0,70.7379,71.0564,70.5255,70.7572,303324.0
2021-12-20 15:50:00,73.31,73.99,73.31,73.65,360622.0,70.7668,71.4232,70.7668,71.095,360622.0
2021-12-20 15:55:00,73.66,74.14,73.48,73.65,450474.0,71.1047,71.568,70.9309,71.095,450474.0
2021-12-21 09:30:00,75.72,76.99,75.71,76.78,664217.0,73.1393,74.366,73.1296,74.1631,664217.0
2021-12-21 09:35:00,76.79,77.63,76.6,77.49,445692.0,74.1728,74.9842,73.9893,74.8489,445692.0
2021-12-21 09:40:00,77.49,77.73,76.66,76.88,467509.0,74.8489,75.0807,74.0472,74.2597,467509.0
2021-12-21 09:45:00,76.91,77.39,76.26,76.97,294295.0,74.2887,74.7523,73.6609,74.3467,294295.0
2021-12-21 09:50:00,76.96,77.1,76.49,76.51,235424.0,74.337,74.4722,73.883,73.9023,235424.0
2021-12-21 09:55:00,76.52,76.75,76.21,76.49,234355.0,73.912,74.1341,73.6126,73.883,234355.0
2021-12-21 10:00:00,76.51,77.66,76.5,77.24,439138.0,73.9023,75.0131,73.8927,74.6074,439138.0
2021-12-21 10:05:00,77.26,77.74,77.17,77.7,224792.0,74.6268,75.0904,74.5398,75.0518,224792.0
2021-12-21 10:10:00,77.7,78.32,77.56,78.3,360900.0,75.0518,75.6506,74.9165,75.6313,360900.0
2021-12-21 10:15:00,78.31,78.75,78.24,78.75,280928.0,75.641,76.066,75.5734,76.066,280928.0
2021-12-21 10:20:00,78.75,78.88,78.19,78.19,393257.0,76.066,76.1916,75.5251,75.5251,393257.0
2021-12-21 10:25:00,78.21,78.26,77.22,77.64,357986.0,75.5444,75.5927,74.5881,74.9938,357986.0
2021-12-21 10:30:00,77.66,78.02,77.29,77.3,327884.0,75.0131,75.3609,74.6557,74.6654,327884.0
2021-12-21 10:35:00,77.33,77.62,77.09,77.6,259135.0,74.6944,74.9745,74.4626,74.9552,259135.0
2021-12-21 10:40:00,77.59,78.17,77.45,78.11,242722.0,74.9455,75.5058,74.8103,75.4478,242722.0
2021-12-21 10:45:00,78.08,78.08,77.78,77.88,270317.0,75.4188,75.4188,75.129,75.2256,270317.0
2021-12-21 10:50:00,77.86,77.99,77.63,77.86,175420.0,75.2063,75.3319,74.9842,75.2063,175420.0
2021-12-21 10:55:00,77.86,78.0,77.53,77.58,131756.0,75.2063,75.3415,74.8876,74.9359,131756.0
2021-12-21 11:00:00,77.55,77.63,77.24,77.61,147383.0,74.9069,74.9842,74.6074,74.9648,147383.0
2021-12-21 11:05:00,77.64,78.16,77.62,78.08,213190.0,74.9938,75.4961,74.9745,75.4188,213190.0
2021-12-21 11:10:00,78.08,78.39,78.0,78.32,109494.0,75.4188,75.7183,75.3415,75.6506,109494.0
2021-12-21 11:15:00,78.36,78.47,78.25,78.3,85895.0,75.6893,75.7955,75.583,75.6313,85895.0
2021-12-21 11:20:00,78.33,78.45,78.17,78.22,86932.0,75.6603,75.7762,75.5058,75.554,86932.0
2021-12-21 11:25:00,78.19,78.37,78.14,78.16,83556.0,75.5251,75.6989,75.4768,75.4961,83556.0
2021-12-21 11:30:00,78.16,78.21,77.98,78.08,97902.0,75.4961,75.5444,75.3222,75.4188,97902.0
2021-12-21 11:35:00,78.06,78.59,78.01,78.59,132325.0,75.3995,75.9114,75.3512,75.9114,132325.0
2021-12-21 11:40:00,78.59,78.8,78.46,78.8,89173.0,75.9114,76.1143,75.7859,76.1143,89173.0
2021-12-21 11:45:00,78.81,78.82,78.48,78.54,94747.0,76.1239,76.1336,75.8052,75.8631,94747.0
2021-12-21 11:50:00,78.59,78.68,78.51,78.56,75355.0,75.9114,75.9984,75.8342,75.8825,75355.0
2021-12-21 11:55:00,78.55,78.62,78.22,78.57,109786.0,75.8728,75.9404,75.554,75.8921,109786.0
2021-12-21 12:00:00,78.59,78.86,78.47,78.79,119847.0,75.9114,76.1722,75.7955,76.1046,119847.0
2021-12-21 12:05:00,78.78,79.16,78.67,79.14,179301.0,76.095,76.462,75.9887,76.4427,179301.0
2021-12-21 12:10:00,79.16,79.24,79.05,79.18,85346.0,76.462,76.5393,76.3558,76.4813,85346.0
2021-12-21 12:15:00,79.19,79.22,78.92,79.04,65468.0,76.491,76.52,76.2302,76.3461,65468.0
2021-12-21 12:20:00,79.05,79.05,78.86,78.99,51659.0,76.3558,76.3558,76.1722,76.2978,51659.0
2021-12-21 12:25:00,78.99,79.16,78.86,79.12,85394.0,76.2978,76.462,76.1722,76.4234,85394.0
2021-12-21 12:30:00,79.11,79.17,78.95,79.06,129082.0,76.4137,76.4717,76.2592,76.3654,129082.0
2021-12-21 12:35:00,79.05,79.21,79.0,79.17,78095.0,76.3558,76.5103,76.3075,76.4717,78095.0
2021-12-21 12:40:00,79.17,79.17,78.96,79.03,88123.0,76.4717,76.4717,76.2688,76.3364,88123.0
2021-12-21 12:45:00,79.05,79.16,78.96,79.06,41988.0,76.3558,76.462,76.2688,76.3654,41988.0
2021-12-21 12:50:00,79.04,79.3,78.99,79.19,72156.0,76.3461,76.5972,76.2978,76.491,72156.0
2021-12-21 12:55:00,79.2,79.29,79.12,79.2,23799.0,76.5006,76.5876,76.4234,76.5006,23799.0
2021-12-21 13:00:00,79.2,79.23,79.03,79.06,94990.0,76.5006,76.5296,76.3364,76.3654,94990.0
2021-12-21 13:05:00,79.06,79.15,78.91,79.15,135328.0,76.3654,76.4524,76.2205,76.4524,135328.0
2021-12-21 13:10:00,79.15,79.22,79.04,79.19,75805.0,76.4524,76.52,76.3461,76.491,75805.0
2021-12-21 13:15:00,79.19,79.23,79.02,79.14,62933.0,76.491,76.5296,76.3268,76.4427,62933.0
2021-12-21 13:20:00,79.12,79.35,79.05,79.13,93128.0,76.4234,76.6455,76.3558,76.433,93128.0
2021-12-21 13:25:00,79.15,79.27,79.09,79.25,69595.0,76.4524,76.5683,76.3944,76.5489,69595.0
2021-12-21 13:30:00,79.24,79.49,79.21,79.47,80221.0,76.5393,76.7808,76.5103,76.7614,80221.0
2021-12-21 13:35:00,79.45,79.69,79.44,79.65,86115.0,76.7421,76.9739,76.7325,76.9353,86115.0
2021-12-21 13:40:00,79.6,79.73,79.55,79.65,55320.0,76.887,77.0126,76.8387,76.9353,55320.0
2021-12-21 13:45:00,79.66,79.86,79.58,79.83,56697.0,76.945,77.1382,76.8677,77.1092,56697.0
2021-12-21 13:50:00,79.84,79.88,79.52,79.62,84800.0,77.1188,77.1575,76.8097,76.9063,84800.0
2021-12-21 13:55:00,79.63,79.78,79.54,79.63,73675.0,76.916,77.0609,76.8291,76.916,73675.0
2021-12-21 14:00:00,79.62,79.78,79.49,79.71,107805.0,76.9063,77.0609,76.7808,76.9933,107805.0
2021-12-21 14:05:00,79.71,79.76,79.55,79.73,66544.0,76.9933,77.0416,76.8387,77.0126,66544.0
2021-12-21 14:10:00,79.71,79.77,79.59,79.64,85265.0,76.9933,77.0512,76.8774,76.9257,85265.0
2021-12-21 14:15:00,79.65,79.74,79.55,79.59,102466.0,76.9353,77.0222,76.8387,76.8774,102466.0
2021-12-21 14:20:00,79.58,79.6,79.42,79.43,102866.0,76.8677,76.887,76.7131,76.7228,102866.0
2021-12-21 14:25:00,79.44,79.67,79.43,79.51,95704.0,76.7325,76.9546,76.7228,76.8001,95704.0
2021-12-21 14:30:00,79.52,79.77,79.5,79.59,75844.0,76.8097,77.0512,76.7904,76.8774,75844.0
2021-12-21 14:35:00,79.6,79.6,79.17,79.18,123753.0,76.887,76.887,76.4717,76.4813,123753.0
2021-12-21 14:40:00,79.19,79.36,79.12,79.26,143894.0,76.491,76.6552,76.4234,76.5586,143894.0
2021-12-21 14:45:00,79.29,79.82,79.24,79.72,156069.0,76.5876,77.0995,76.5393,77.0029,156069.0
2021-12-21 14:50:00,79.72,79.82,79.59,79.66,86569.0,77.0029,77.0995,76.8774,76.945,86569.0
2021-12-21 14:55:00,79.66,79.84,79.63,79.77,99169.0,76.945,77.1188,76.916,77.0512,99169.0
2021-12-21 15:00:00,79.76,79.9,79.66,79.85,52762.0,77.0416,77.1768,76.945,77.1285,52762.0
2021-12-21 15:05:00,79.81,79.82,79.6,79.65,83990.0,77.0899,77.0995,76.887,76.9353,83990.0
2021-12-21 15:10:00,79.65,79.91,79.61,79.7,65193.0,76.9353,77.1864,76.8967,76.9836,65193.0
2021-12-21 15:15:00,79.71,79.87,79.6,79.74,89984.0,76.9933,77.1478,76.887,77.0222,89984.0
2021-12-21 15:20:00,79.75,79.79,79.4,79.44,100467.0,77.0319,77.0705,76.6938,76.7325,100467.0
2021-12-21 15:25:00,79.42,79.53,79.33,79.45,78958.0,76.7131,76.8194,76.6262,76.7421,78958.0
2021-12-21 15:30:00,79.45,79.7,79.39,79.42,192393.0,76.7421,76.9836,76.6842,76.7131,192393.0
2021-12-21 15:35:00,79.44,79.63,79.19,79.35,159531.0,76.7325,76.916,76.491,76.6455,159531.0
2021-12-21 15:40:00,79.34,79.39,79.12,79.16,113569.0,76.6359,76.6842,76.4234,76.462,113569.0
2021-12-21 15:45:00,79.14,79.24,78.99,79.16,148293.0,76.4427,76.5393,76.2978,76.462,148293.0
2021-12-21 15:50:00,79.24,80.0,79.24,79.98,228539.0,76.5393,77.2734,76.5393,77.2541,228539.0
2021-12-21 15:55:00,79.97,80.1,79.88,79.91,340847.0,77.2444,77.37,77.1575,77.1864,340847.0
2021-12-22 09:30:00,79.53,79.68,78.99,79.18,268167.0,76.8194,76.9643,76.2978,76.4813,268167.0
2021-12-22 09:35:00,79.19,80.2,78.97,80.02,284106.0,76.491,77.4666,76.2785,77.2927,284106.0
2021-12-22 09:40:00,80.05,80.45,79.16,80.32,375448.0,77.3217,77.708,76.462,77.5825,375448.0
2021-12-22 09:45:00,80.31,80.4,79.37,79.37,229738.0,77.5728,77.6597,76.6649,76.6649,229738.0
2021-12-22 09:50:00,79.45,79.71,78.75,79.68,303497.0,76.7421,76.9933,76.066,76.9643,303497.0
2021-12-22 09:55:00,79.63,79.85,79.0,79.19,103775.0,76.916,77.1285,76.3075,76.491,103775.0
2021-12-22 10:00:00,79.19,79.83,79.1,79.76,162194.0,76.491,77.1092,76.4041,77.0416,162194.0
2021-12-22 10:05:00,79.74,79.76,78.92,79.03,108194.0,77.0222,77.0416,76.2302,76.3364,108194.0
2021-12-22 10:10:00,79.01,79.74,79.0,79.6,115885.0,76.3171,77.0222,76.3075,76.887,115885.0
2021-12-22 10:15:00,79.62,80.38,79.42,80.09,230515.0,76.9063,77.6404,76.7131,77.3603,230515.0
2021-12-22 10:20:00,80.03,80.28,79.9,80.28,85916.0,77.3024,77.5438,77.1768,77.5438,85916.0
2021-12-22 10:25:00,80.24,80.5,79.74,79.82,214311.0,77.5052,77.7563,77.0222,77.0995,214311.0
2021-12-22 10:30:00,79.83,80.17,79.76,79.91,194822.0,77.1092,77.4376,77.0416,77.1864,194822.0
2021-12-22 10:35:00,79.94,80.62,79.52,80.54,432372.0,77.2154,77.8722,76.8097,77.795,432372.0
2021-12-22 10:40:00,80.57,80.63,80.08,80.27,152587.0,77.824,77.8819,77.3507,77.5342,152587.0
2021-12-22 10:45:00,80.27,80.63,80.23,80.63,145533.0,77.5342,77.8819,77.4955,77.8819,145533.0
2021-12-22 10:50:00,80.63,81.0,80.6,80.98,345696.0,77.8819,78.2393,77.8529,78.22,345696.0
2021-12-22 10:55:00,80.95,81.02,80.74,80.97,176689.0,78.191,78.2586,77.9882,78.2103,176689.0
2021-12-22 11:00:00,80.98,81.15,80.81,81.04,183467.0,78.22,78.3842,78.0558,78.2779,183467.0
2021-12-22 11:05:00,81.06,81.06,80.56,80.81,208967.0,78.2973,78.2973,77.8143,78.0558,208967.0
2021-12-22 11:10:00,80.79,81.21,80.78,81.18,163702.0,78.0365,78.4421,78.0268,78.4132,163702.0
2021-12-22 11:15:00,81.15,81.41,81.06,81.4,131643.0,78.3842,78.6353,78.2973,78.6257,131643.0
2021-12-22 11:20:00,81.4,81.42,81.02,81.11,134469.0,78.6257,78.645,78.2586,78.3455,134469.0
2021-12-22 11:25:00,81.09,81.22,80.91,81.2,137414.0,78.3262,78.4518,78.1524,78.4325,137414.0
2021-12-22 11:30:00,81.21,81.39,81.08,81.38,129872.0,78.4421,78.616,78.3166,78.6063,129872.0
2021-12-22 11:35:00,81.37,81.52,81.22,81.51,95252.0,78.5967,78.7416,78.4518,78.7319,95252.0
2021-12-22 11:40:00,81.5,81.54,81.19,81.22,75322.0,78.7223,78.7609,78.4228,78.4518,75322.0
2021-12-22 11:45:00,81.23,81.37,81.06,81.35,141494.0,78.4615,78.5967,78.2973,78.5774,141494.0
2021-12-22 11:50:00,81.36,81.52,81.27,81.51,113610.0,78.587,78.7416,78.5001,78.7319,113610.0
2021-12-22 11:55:00,81.52,81.71,81.5,81.63,85951.0,78.7416,78.9251,78.7223,78.8478,85951.0
2021-12-22 12:00:00,81.63,81.89,81.58,81.88,114212.0,78.8478,79.099,78.7995,79.0893,114212.0
2021-12-22 12:05:00,81.88,81.89,81.55,81.66,93886.0,79.0893,79.099,78.7706,78.8768,93886.0
2021-12-22 12:10:00,81.68,81.68,81.33,81.48,163370.0,78.8961,78.8961,78.5581,78.7029,163370.0
2021-12-22 12:15:00,81.49,81.49,81.15,81.18,152255.0,78.7126,78.7126,78.3842,78.4132,152255.0
2021-12-22 12:20:00,81.19,81.25,80.88,80.92,198917.0,78.4228,78.4808,78.1234,78.162,198917.0
2021-12-22 12:25:00,80.92,81.31,80.89,81.29,163953.0,78.162,78.5387,78.133,78.5194,163953.0
2021-12-22 12:30:00,81.27,81.53,81.17,81.53,99652.0,78.5001,78.7512,78.4035,78.7512,99652.0
2021-12-22 12:35:00,81.51,81.57,81.27,81.32,92778.0,78.7319,78.7899,78.5001,78.5484,92778.0
2021-12-22 12:40:00,81.35,81.53,81.23,81.47,88657.0,78.5774,78.7512,78.4615,78.6933,88657.0
2021-12-22 12:45:00,81.48,81.57,81.34,81.54,59844.0,78.7029,78.7899,78.5677,78.7609,59844.0
2021-12-22 12:50:00,81.53,81.76,81.52,81.74,95414.0,78.7512,78.9734,78.7416,78.9541,95414.0
2021-12-22 12:55:00,81.73,81.9,81.72,81.83,97380.0,78.9444,79.1086,78.9348,79.041,97380.0
2021-12-22 13:00:00,81.82,82.1,81.74,82.05,258655.0,79.0314,79.3018,78.9541,79.2535,258655.0
2021-12-22 13:05:00,82.03,82.1,81.86,82.01,72501.0,79.2342,79.3018,79.07,79.2149,72501.0
2021-12-22 13:10:00,82.0,82.04,81.8,81.84,72497.0,79.2052,79.2439,79.012,79.0507,72497.0
2021-12-22 13:15:00,81.84,82.16,81.79,82.02,119583.0,79.0507,79.3598,79.0024,79.2245,119583.0
2021-12-22 13:20:00,82.02,82.03,81.73,81.74,122610.0,79.2245,79.2342,78.9444,78.9541,122610.0
2021-12-22 13:25:00,81.73,81.85,81.59,81.65,109501.0,78.9444,79.0603,78.8092,78.8671,109501.0
2021-12-22 13:30:00,81.65,81.96,81.57,81.76,167401.0,78.8671,79.1666,78.7899,78.9734,167401.0
2021-12-22 13:35:00,81.77,81.78,81.27,81.31,152259.0,78.9831,78.9927,78.5001,78.5387,152259.0
2021-12-22 13:40:00,81.33,81.45,81.15,81.38,162887.0,78.5581,78.674,78.3842,78.6063,162887.0
2021-12-22 13:45:00,81.37,81.58,81.31,81.44,120837.0,78.5967,78.7995,78.5387,78.6643,120837.0
2021-12-22 13:50:00,81.44,81.64,81.39,81.6,77646.0,78.6643,78.8575,78.616,78.8188,77646.0
2021-12-22 13:55:00,81.58,81.6,81.45,81.49,65526.0,78.7995,78.8188,78.674,78.7126,65526.0
2021-12-22 14:00:00,81.48,81.49,81.04,81.2,202209.0,78.7029,78.7126,78.2779,78.4325,202209.0
2021-12-22 14:05:00,81.23,81.32,81.06,81.11,70084.0,78.4615,78.5484,78.2973,78.3455,70084.0
2021-12-22 14:10:00,81.15,81.32,81.03,81.26,69925.0,78.3842,78.5484,78.2683,78.4904,69925.0
2021-12-22 14:15:00,81.24,81.37,81.17,81.24,64703.0,78.4711,78.5967,78.4035,78.4711,64703.0
2021-12-22 14:20:00,81.21,81.31,81.07,81.08,63314.0,78.4421,78.5387,78.3069,78.3166,63314.0
2021-12-22 14:25:00,81.07,81.1,80.4,80.45,180067.0,78.3069,78.3359,77.6597,77.708,180067.0
2021-12-22 14:30:00,80.44,81.02,80.44,80.67,185348.0,77.6984,78.2586,77.6984,77.9205,185348.0
2021-12-22 14:35:00,80.66,80.85,80.6,80.77,95326.0,77.9109,78.0944,77.8529,78.0171,95326.0
2021-12-22 14:40:00,80.76,80.88,80.59,80.61,107994.0,78.0075,78.1234,77.8433,77.8626,107994.0
2021-12-22 14:45:00,80.63,81.04,80.62,81.01,116575.0,77.8819,78.2779,77.8722,78.249,116575.0
2021-12-22 14:50:00,81.0,81.33,80.99,81.33,82659.0,78.2393,78.5581,78.2296,78.5581,82659.0
2021-12-22 14:55:00,81.32,81.38,81.21,81.38,46034.0,78.5484,78.6063,78.4421,78.6063,46034.0
2021-12-22 15:00:00,81.4,81.59,81.35,81.45,96961.0,78.6257,78.8092,78.5774,78.674,96961.0
2021-12-22 15:05:00,81.47,81.7,81.41,81.61,58011.0,78.6933,78.9154,78.6353,78.8285,58011.0
2021-12-22 15:10:00,81.61,81.7,81.52,81.58,41385.0,78.8285,78.9154,78.7416,78.7995,41385.0
2021-12-22 15:15:00,81.57,81.72,81.11,81.22,104406.0,78.7899,78.9348,78.3455,78.4518,104406.0
2021-12-22 15:20:00,81.18,81.31,81.02,81.25,63883.0,78.4132,78.5387,78.2586,78.4808,63883.0
2021-12-22 15:25:00,81.27,81.5,81.23,81.35,80108.0,78.5001,78.7223,78.4615,78.5774,80108.0
2021-12-22 15:30:00,81.33,81.67,81.33,81.36,109683.0,78.5581,78.8865,78.5581,78.587,109683.0
2021-12-22 15:35:00,81.34,81.71,81.33,81.69,115002.0,78.5677,78.9251,78.5581,78.9058,115002.0
2021-12-22 15:40:00,81.69,81.73,81.48,81.68,79865.0,78.9058,78.9444,78.7029,78.8961,79865.0
2021-12-22 15:45:00,81.67,81.88,81.49,81.65,138640.0,78.8865,79.0893,78.7126,78.8671,138640.0
2021-12-22 15:50:00,81.67,82.24,81.67,82.18,227831.0,78.8865,79.437,78.8865,79.3791,227831.0
2021-12-22 15:55:00,82.18,82.27,81.94,82.27,228161.0,79.3791,79.466,79.1473,79.466,228161.0
2021-12-23 09:30:00,83.1,83.49,82.26,83.11,471787.0,80.2677,80.6444,79.4564,80.2774,471787.0
2021-12-23 09:35:00,83.09,83.47,82.93,83.23,394221.0,80.2581,80.6251,80.1035,80.3933,394221.0
2021-12-23 09:40:00,83.2,83.34,82.73,82.92,362466.0,80.3643,80.4995,79.9103,80.0939,362466.0
2021-12-23 09:45:00,82.91,83.06,82.6,82.85,309167.0,80.0842,80.2291,79.7848,80.0262,309167.0
2021-12-23 09:50:00,82.84,83.3,82.77,83.04,218818.0,80.0166,80.4609,79.949,80.2098,218818.0
2021-12-23 09:55:00,83.07,83.07,82.7,82.77,147825.0,80.2387,80.2387,79.8814,79.949,147825.0
2021-12-23 10:00:00,82.7,82.78,82.34,82.46,152542.0,79.8814,79.9586,79.5336,79.6495,152542.0
2021-12-23 10:05:00,82.48,82.92,82.29,82.9,181499.0,79.6689,80.0939,79.4853,80.0745,181499.0
2021-12-23 10:10:00,82.92,83.38,82.9,83.2,210152.0,80.0939,80.5382,80.0745,80.3643,210152.0
2021-12-23 10:15:00,83.18,83.48,83.16,83.28,216769.0,80.345,80.6348,80.3257,80.4416,216769.0
2021-12-23 10:20:00,83.3,83.3,82.99,83.16,114527.0,80.4609,80.4609,80.1615,80.3257,114527.0
2021-12-23 10:25:00,83.12,83.17,82.8,82.86,88719.0,80.287,80.3353,79.9779,80.0359,88719.0
2021-12-23 10:30:00,82.88,83.27,82.85,83.25,86463.0,80.0552,80.4319,80.0262,80.4126,86463.0
2021-12-23 10:35:00,83.26,83.48,83.12,83.45,101130.0,80.4223,80.6348,80.287,80.6058,101130.0
2021-12-23 10:40:00,83.45,83.73,83.43,83.67,159888.0,80.6058,80.8763,80.5865,80.8183,159888.0
2021-12-23 10:45:00,83.66,83.88,83.53,83.88,138361.0,80.8086,81.0211,80.6831,81.0211,138361.0
2021-12-23 10:50:00,83.85,83.91,83.7,83.87,94722.0,80.9922,81.0501,80.8473,81.0115,94722.0
2021-12-23 10:55:00,83.88,83.99,83.77,83.98,96279.0,81.0211,81.1274,80.9149,81.1177,96279.0
2021-12-23 11:00:00,83.97,84.07,83.55,83.78,195805.0,81.1081,81.2047,80.7024,80.9245,195805.0
2021-12-23 11:05:00,83.78,83.84,83.72,83.84,96472.0,80.9245,80.9825,80.8666,80.9825,96472.0
2021-12-23 11:10:00,83.82,83.91,83.68,83.88,101123.0,80.9632,81.0501,80.828,81.0211,101123.0
2021-12-23 11:15:00,83.88,84.06,83.85,84.04,77835.0,81.0211,81.195,80.9922,81.1757,77835.0
2021-12-23 11:20:00,84.04,84.08,83.96,84.0,85053.0,81.1757,81.2143,81.0984,81.137,85053.0
2021-12-23 11:25:00,83.99,84.05,83.88,84.0,103547.0,81.1274,81.1853,81.0211,81.137,103547.0
2021-12-23 11:30:00,84.01,84.26,84.01,84.23,103917.0,81.1467,81.3882,81.1467,81.3592,103917.0
2021-12-23 11:35:00,84.24,84.25,84.1,84.18,44967.0,81.3689,81.3785,81.2336,81.3109,44967.0
2021-12-23 11:40:00,84.19,84.25,84.04,84.11,83385.0,81.3206,81.3785,81.1757,81.2433,83385.0
2021-12-23 11:45:00,84.1,84.17,83.89,83.95,65674.0,81.2336,81.3013,81.0308,81.0888,65674.0
2021-12-23 11:50:00,83.97,84.11,83.89,84.0,112638.0,81.1081,81.2433,81.0308,81.137,112638.0
2021-12-23 11:55:00,84.01,84.06,83.93,84.02,24618.0,81.1467,81.195,81.0694,81.1564,24618.0
2021-12-23 12:00:00,83.98,84.1,83.9,83.95,61849.0,81.1177,81.2336,81.0405,81.0888,61849.0
2021-12-23 12:05:00,83.96,84.02,83.85,83.89,58107.0,81.0984,81.1564,80.9922,81.0308,58107.0
2021-12-23 12:10:00,83.88,84.07,83.86,84.02,57247.0,81.0211,81.2047,81.0018,81.1564,57247.0
2021-12-23 12:15:00,84.03,84.2,84.03,84.14,47414.0,81.166,81.3302,81.166,81.2723,47414.0
2021-12-23 12:20:00,84.15,84.4,84.15,84.39,102714.0,81.2819,81.5234,81.2819,81.5138,102714.0
2021-12-23 12:25:00,84.4,84.48,84.32,84.46,96042.0,81.5234,81.6007,81.4461,81.5814,96042.0
2021-12-23 12:30:00,84.46,84.54,84.43,84.45,84416.0,81.5814,81.6586,81.5524,81.5717,84416.0
2021-12-23 12:35:00,84.45,84.51,84.37,84.47,62673.0,81.5717,81.6297,81.4944,81.591,62673.0
2021-12-23 12:40:00,84.48,84.48,84.38,84.41,94126.0,81.6007,81.6007,81.5041,81.5331,94126.0
2021-12-23 12:45:00,84.42,84.5,84.34,84.35,105486.0,81.5427,81.62,81.4655,81.4751,105486.0
2021-12-23 12:50:00,84.35,84.41,84.24,84.29,73785.0,81.4751,81.5331,81.3689,81.4172,73785.0
2021-12-23 12:55:00,84.27,84.39,84.26,84.36,49487.0,81.3978,81.5138,81.3882,81.4848,49487.0
2021-12-23 13:00:00,84.34,84.5,84.34,84.44,37133.0,81.4655,81.62,81.4655,81.5621,37133.0
2021-12-23 13:05:00,84.44,84.64,84.43,84.64,70388.0,81.5621,81.7552,81.5524,81.7552,70388.0
2021-12-23 13:10:00,84.65,84.74,84.46,84.48,63598.0,81.7649,81.8518,81.5814,81.6007,63598.0
2021-12-23 13:15:00,84.48,84.67,84.46,84.6,71660.0,81.6007,81.7842,81.5814,81.7166,71660.0
2021-12-23 13:20:00,84.61,84.72,84.57,84.69,51828.0,81.7263,81.8325,81.6876,81.8035,51828.0
2021-12-23 13:25:00,84.66,84.86,84.65,84.85,106588.0,81.7746,81.9677,81.7649,81.9581,106588.0
2021-12-23 13:30:00,84.85,84.86,84.68,84.72,80198.0,81.9581,81.9677,81.7939,81.8325,80198.0
2021-12-23 13:35:00,84.71,84.77,84.67,84.75,60323.0,81.8229,81.8808,81.7842,81.8615,60323.0
2021-12-23 13:40:00,84.74,84.88,84.73,84.82,47968.0,81.8518,81.9871,81.8422,81.9291,47968.0
2021-12-23 13:45:00,84.86,84.95,84.8,84.94,64646.0,81.9677,82.0547,81.9098,82.045,64646.0
2021-12-23 13:50:00,84.94,84.99,84.89,84.97,63005.0,82.045,82.0933,81.9967,82.074,63005.0
2021-12-23 13:55:00,84.98,84.99,84.87,84.9,81757.0,82.0836,82.0933,81.9774,82.0064,81757.0
2021-12-23 14:00:00,84.93,84.96,84.78,84.79,73064.0,82.0354,82.0643,81.8905,81.9001,73064.0
2021-12-23 14:05:00,84.79,84.88,84.7,84.76,80839.0,81.9001,81.9871,81.8132,81.8711,80839.0
2021-12-23 14:10:00,84.77,84.86,84.72,84.78,65074.0,81.8808,81.9677,81.8325,81.8905,65074.0
2021-12-23 14:15:00,84.79,84.81,84.6,84.72,89317.0,81.9001,81.9194,81.7166,81.8325,89317.0
2021-12-23 14:20:00,84.71,84.94,84.71,84.91,38513.0,81.8229,82.045,81.8229,82.016,38513.0
2021-12-23 14:25:00,84.89,84.98,84.86,84.92,80255.0,81.9967,82.0836,81.9677,82.0257,80255.0
2021-12-23 14:30:00,84.87,84.9,84.71,84.81,94486.0,81.9774,82.0064,81.8229,81.9194,94486.0
2021-12-23 14:35:00,84.78,84.78,84.7,84.74,40196.0,81.8905,81.8905,81.8132,81.8518,40196.0
2021-12-23 14:40:00,84.75,84.84,84.65,84.82,58546.0,81.8615,81.9484,81.7649,81.9291,58546.0
2021-12-23 14:45:00,84.79,84.86,84.73,84.77,51394.0,81.9001,81.9677,81.8422,81.8808,51394.0
2021-12-23 14:50:00,84.76,84.77,84.63,84.68,62919.0,81.8711,81.8808,81.7456,81.7939,62919.0
2021-12-23 14:55:00,84.7,84.72,84.61,84.63,36734.0,81.8132,81.8325,81.7263,81.7456,36734.0
2021-12-23 15:00:00,84.62,84.64,84.16,84.17,156467.0,81.7359,81.7552,81.2916,81.3013,156467.0
2021-12-23 15:05:00,84.17,84.41,84.12,84.41,84526.0,81.3013,81.5331,81.253,81.5331,84526.0
2021-12-23 15:10:00,84.42,84.7,84.37,84.69,66227.0,81.5427,81.8132,81.4944,81.8035,66227.0
2021-12-23 15:15:00,84.7,84.73,84.55,84.63,57206.0,81.8132,81.8422,81.6683,81.7456,57206.0
2021-12-23 15:20:00,84.62,84.63,84.39,84.39,70811.0,81.7359,81.7456,81.5138,81.5138,70811.0
2021-12-23 15:25:00,84.41,84.52,84.3,84.39,82581.0,81.5331,81.6393,81.4268,81.5138,82581.0
2021-12-23 15:30:00,84.39,84.4,84.09,84.15,149029.0,81.5138,81.5234,81.224,81.2819,149029.0
2021-12-23 15:35:00,84.17,84.38,84.14,84.25,121456.0,81.3013,81.5041,81.2723,81.3785,121456.0
2021-12-23 15:40:00,84.25,84.47,84.19,84.43,76873.0,81.3785,81.591,81.3206,81.5524,76873.0
2021-12-23 15:45:00,84.43,84.69,84.43,84.57,146188.0,81.5524,81.8035,81.5524,81.6876,146188.0
2021-12-23 15:50:00,84.58,84.89,84.58,84.69,245544.0,81.6973,81.9967,81.6973,81.8035,245544.0
2021-12-23 15:55:00,84.69,84.73,84.12,84.19,300153.0,81.8035,81.8422,81.253,81.3206,300153.0
2021-12-27 09:30:00,84.52,84.82,83.86,83.88,396446.0,81.6393,81.9291,81.0018,81.0211,396446.0
2021-12-27 09:35:00,83.87,83.87,82.96,83.05,584461.0,81.0115,81.0115,80.1325,80.2194,584461.0
2021-12-27 09:40:00,83.04,83.75,82.76,83.6,606846.0,80.2098,80.8956,79.9393,80.7507,606846.0
2021-12-27 09:45:00,83.6,84.13,83.55,83.93,432407.0,80.7507,81.2626,80.7024,81.0694,432407.0
2021-12-27 09:50:00,83.92,83.95,83.07,83.08,467999.0,81.0598,81.0888,80.2387,80.2484,467999.0
2021-12-27 09:55:00,83.07,83.21,82.58,82.98,359658.0,80.2387,80.374,79.7654,80.1518,359658.0
2021-12-27 10:00:00,82.98,83.3,82.62,83.27,312221.0,80.1518,80.4609,79.8041,80.4319,312221.0
2021-12-27 10:05:00,83.28,83.91,83.22,83.88,284552.0,80.4416,81.0501,80.3836,81.0211,284552.0
2021-12-27 10:10:00,83.89,84.1,83.69,83.97,233800.0,81.0308,81.2336,80.8376,81.1081,233800.0
2021-12-27 10:15:00,83.96,84.19,83.69,84.18,206886.0,81.0984,81.3206,80.8376,81.3109,206886.0
2021-12-27 10:20:00,84.16,84.92,84.14,84.88,335864.0,81.2916,82.0257,81.2723,81.9871,335864.0
2021-12-27 10:25:00,84.87,84.87,84.62,84.76,189408.0,81.9774,81.9774,81.7359,81.8711,189408.0
2021-12-27 10:30:00,84.79,85.03,84.6,85.02,246948.0,81.9001,82.1319,81.7166,82.1223,246948.0
2021-12-27 10:35:00,85.02,85.1,84.74,84.86,183678.0,82.1223,82.1996,81.8518,81.9677,183678.0
2021-12-27 10:40:00,84.87,84.99,84.66,84.78,123234.0,81.9774,82.0933,81.7746,81.8905,123234.0
2021-12-27 10:45:00,84.8,85.12,84.78,85.1,160184.0,81.9098,82.2189,81.8905,82.1996,160184.0
2021-12-27 10:50:00,85.11,85.48,85.11,85.46,174233.0,82.2092,82.5666,82.2092,82.5473,174233.0
2021-12-27 10:55:00,85.44,85.74,85.43,85.65,230686.0,82.528,82.8177,82.5183,82.7308,230686.0
2021-12-27 11:00:00,85.67,85.87,85.57,85.73,134740.0,82.7501,82.9433,82.6535,82.8081,134740.0
2021-12-27 11:05:00,85.73,85.82,85.57,85.71,127438.0,82.8081,82.895,82.6535,82.7888,127438.0
2021-12-27 11:10:00,85.67,85.87,85.65,85.83,69506.0,82.7501,82.9433,82.7308,82.9047,69506.0
2021-12-27 11:15:00,85.82,85.88,85.32,85.33,114508.0,82.895,82.953,82.4121,82.4217,114508.0
2021-12-27 11:20:00,85.32,85.44,85.19,85.28,122562.0,82.4121,82.528,82.2865,82.3734,122562.0
2021-12-27 11:25:00,85.28,85.56,85.25,85.56,116791.0,82.3734,82.6439,82.3444,82.6439,116791.0
2021-12-27 11:30:00,85.53,85.54,85.11,85.12,122616.0,82.6149,82.6246,82.2092,82.2189,122616.0
2021-12-27 11:35:00,85.14,85.54,85.11,85.52,101431.0,82.2382,82.6246,82.2092,82.6052,101431.0
2021-12-27 11:40:00,85.48,85.69,85.41,85.61,83008.0,82.5666,82.7695,82.499,82.6922,83008.0
2021-12-27 11:45:00,85.61,85.62,85.44,85.44,51177.0,82.6922,82.7018,82.528,82.528,51177.0
2021-12-27 11:50:00,85.46,85.66,85.46,85.56,48010.0,82.5473,82.7405,82.5473,82.6439,48010.0
2021-12-27 11:55:00,85.57,85.62,85.41,85.46,71575.0,82.6535,82.7018,82.499,82.5473,71575.0
2021-12-27 12:00:00,85.43,85.55,85.41,85.49,80895.0,82.5183,82.6342,82.499,82.5763,80895.0
2021-12-27 12:05:00,85.47,85.58,85.42,85.56,62253.0,82.5569,82.6632,82.5087,82.6439,62253.0
2021-12-27 12:10:00,85.54,85.61,85.39,85.55,72169.0,82.6246,82.6922,82.4797,82.6342,72169.0
2021-12-27 12:15:00,85.53,85.73,85.43,85.69,79142.0,82.6149,82.8081,82.5183,82.7695,79142.0
2021-12-27 12:20:00,85.69,85.71,85.52,85.63,54490.0,82.7695,82.7888,82.6052,82.7115,54490.0
2021-12-27 12:25:00,85.63,85.69,85.54,85.65,42387.0,82.7115,82.7695,82.6246,82.7308,42387.0
2021-12-27 12:30:00,85.66,85.69,85.33,85.33,67205.0,82.7405,82.7695,82.4217,82.4217,67205.0
2021-12-27 12:35:00,85.32,85.36,85.19,85.3,57783.0,82.4121,82.4507,82.2865,82.3927,57783.0
2021-12-27 12:40:00,85.28,85.44,85.24,85.39,27768.0,82.3734,82.528,82.3348,82.4797,27768.0
2021-12-27 12:45:00,85.37,85.52,85.33,85.52,44612.0,82.4604,82.6052,82.4217,82.6052,44612.0
2021-12-27 12:50:00,85.52,85.52,85.29,85.39,33887.0,82.6052,82.6052,82.3831,82.4797,33887.0
2021-12-27 12:55:00,85.39,85.56,85.36,85.53,47945.0,82.4797,82.6439,82.4507,82.6149,47945.0
2021-12-27 13:00:00,85.51,85.51,85.35,85.47,43285.0,82.5956,82.5956,82.441,82.5569,43285.0
2021-12-27 13:05:00,85.46,85.54,85.46,85.51,51935.0,82.5473,82.6246,82.5473,82.5956,51935.0
2021-12-27 13:10:00,85.52,85.72,85.47,85.69,61810.0,82.6052,82.7984,82.5569,82.7695,61810.0
2021-12-27 13:15:00,85.68,85.74,85.6,85.62,33175.0,82.7598,82.8177,82.6825,82.7018,33175.0
2021-12-27 13:20:00,85.62,85.73,85.53,85.72,47883.0,82.7018,82.8081,82.6149,82.7984,47883.0
2021-12-27 13:25:00,85.7,85.75,85.55,85.59,49875.0,82.7791,82.8274,82.6342,82.6729,49875.0
2021-12-27 13:30:00,85.56,85.58,85.34,85.42,57817.0,82.6439,82.6632,82.4314,82.5087,57817.0
2021-12-27 13:35:00,85.39,85.47,85.25,85.3,36522.0,82.4797,82.5569,82.3444,82.3927,36522.0
2021-12-27 13:40:00,85.31,85.35,85.24,85.33,66965.0,82.4024,82.441,82.3348,82.4217,66965.0
2021-12-27 13:45:00,85.32,85.45,85.25,85.43,31058.0,82.4121,82.5376,82.3444,82.5183,31058.0
2021-12-27 13:50:00,85.44,85.53,85.41,85.49,41780.0,82.528,82.6149,82.499,82.5763,41780.0
2021-12-27 13:55:00,85.51,85.55,85.29,85.35,56659.0,82.5956,82.6342,82.3831,82.441,56659.0
2021-12-27 14:00:00,85.32,85.47,85.18,85.45,70136.0,82.4121,82.5569,82.2768,82.5376,70136.0
2021-12-27 14:05:00,85.47,85.56,85.39,85.53,58156.0,82.5569,82.6439,82.4797,82.6149,58156.0
2021-12-27 14:10:00,85.55,85.62,85.43,85.53,67205.0,82.6342,82.7018,82.5183,82.6149,67205.0
2021-12-27 14:15:00,85.55,85.57,85.45,85.54,34662.0,82.6342,82.6535,82.5376,82.6246,34662.0
2021-12-27 14:20:00,85.52,85.61,85.47,85.53,28740.0,82.6052,82.6922,82.5569,82.6149,28740.0
2021-12-27 14:25:00,85.54,85.6,85.46,85.55,40869.0,82.6246,82.6825,82.5473,82.6342,40869.0
2021-12-27 14:30:00,85.51,85.8,85.51,85.78,56577.0,82.5956,82.8757,82.5956,82.8564,56577.0
2021-12-27 14:35:00,85.77,85.85,85.67,85.85,36493.0,82.8467,82.924,82.7501,82.924,36493.0
2021-12-27 14:40:00,85.83,85.88,85.67,85.67,46147.0,82.9047,82.953,82.7501,82.7501,46147.0
2021-12-27 14:45:00,85.68,85.72,85.53,85.72,81627.0,82.7598,82.7984,82.6149,82.7984,81627.0
2021-12-27 14:50:00,85.71,85.81,85.61,85.77,55633.0,82.7888,82.8854,82.6922,82.8467,55633.0
2021-12-27 14:55:00,85.76,85.78,85.65,85.74,28851.0,82.8371,82.8564,82.7308,82.8177,28851.0
2021-12-27 15:00:00,85.7,85.8,85.53,85.74,111871.0,82.7791,82.8757,82.6149,82.8177,111871.0
2021-12-27 15:05:00,85.75,85.91,85.7,85.88,118091.0,82.8274,82.982,82.7791,82.953,118091.0
2021-12-27 15:10:00,85.87,85.87,85.68,85.73,97397.0,82.9433,82.9433,82.7598,82.8081,97397.0
2021-12-27 15:15:00,85.72,85.83,85.64,85.8,88940.0,82.7984,82.9047,82.7212,82.8757,88940.0
2021-12-27 15:20:00,85.78,85.78,85.58,85.68,100747.0,82.8564,82.8564,82.6632,82.7598,100747.0
2021-12-27 15:25:00,85.68,85.94,85.67,85.91,69402.0,82.7598,83.0109,82.7501,82.982,69402.0
2021-12-27 15:30:00,85.9,86.0,85.84,85.84,164742.0,82.9723,83.0689,82.9143,82.9143,164742.0
2021-12-27 15:35:00,85.85,85.86,85.55,85.67,166135.0,82.924,82.9337,82.6342,82.7501,166135.0
2021-12-27 15:40:00,85.69,86.05,85.67,85.92,241762.0,82.7695,83.1172,82.7501,82.9916,241762.0
2021-12-27 15:45:00,85.92,86.05,85.88,85.97,127944.0,82.9916,83.1172,82.953,83.0399,127944.0
2021-12-27 15:50:00,86.0,86.44,85.96,86.36,344547.0,83.0689,83.4939,83.0302,83.4166,344547.0
2021-12-27 15:55:00,86.36,86.65,86.22,86.61,301196.0,83.4166,83.6967,83.2814,83.6581,301196.0
2021-12-28 09:30:00,86.2,86.64,85.86,86.58,386269.0,83.2621,83.6871,82.9337,83.6291,386269.0
2021-12-28 09:35:00,86.63,86.77,85.84,86.6,344825.0,83.6774,83.8126,82.9143,83.6484,344825.0
2021-12-28 09:40:00,86.58,87.49,86.54,87.25,452550.0,83.6291,84.5081,83.5905,84.2763,452550.0
2021-12-28 09:45:00,87.23,87.41,86.53,86.62,402145.0,84.257,84.4308,83.5808,83.6678,402145.0
2021-12-28 09:50:00,86.63,87.61,86.4,87.51,364814.0,83.6774,84.624,83.4553,84.5274,364814.0
2021-12-28 09:55:00,87.48,87.98,87.43,87.59,359234.0,84.4984,84.9814,84.4501,84.6047,359234.0
2021-12-28 10:00:00,87.57,88.38,87.44,88.33,285175.0,84.5854,85.3678,84.4598,85.3195,285175.0
2021-12-28 10:05:00,88.29,88.29,87.34,87.34,227651.0,85.2808,85.2808,84.3632,84.3632,227651.0
2021-12-28 10:10:00,87.34,88.06,87.28,87.49,282078.0,84.3632,85.0587,84.3053,84.5081,282078.0
2021-12-28 10:15:00,87.5,87.75,87.1,87.14,272497.0,84.5178,84.7592,84.1314,84.17,272497.0
2021-12-28 10:20:00,87.17,87.75,87.14,87.58,159587.0,84.199,84.7592,84.17,84.595,159587.0
2021-12-28 10:25:00,87.57,87.83,87.42,87.62,186560.0,84.5854,84.8365,84.4405,84.6337,186560.0
2021-12-28 10:30:00,87.67,87.83,87.55,87.74,109190.0,84.682,84.8365,84.5661,84.7496,109190.0
2021-12-28 10:35:00,87.76,87.79,86.91,86.95,236235.0,84.7689,84.7979,83.9479,83.9865,236235.0
2021-12-28 10:40:00,86.98,87.18,86.78,87.12,127685.0,84.0155,84.2087,83.8223,84.1507,127685.0
2021-12-28 10:45:00,87.11,87.18,86.76,86.86,93666.0,84.1411,84.2087,83.803,83.8996,93666.0
2021-12-28 10:50:00,86.88,87.06,86.49,86.54,94888.0,83.9189,84.0928,83.5422,83.5905,94888.0
2021-12-28 10:55:00,86.54,86.72,86.48,86.54,110992.0,83.5905,83.7643,83.5325,83.5905,110992.0
2021-12-28 11:00:00,86.54,86.61,86.19,86.31,110165.0,83.5905,83.6581,83.2524,83.3683,110165.0
2021-12-28 11:05:00,86.3,86.3,85.61,85.81,195023.0,83.3587,83.3587,82.6922,82.8854,195023.0
2021-12-28 11:10:00,85.79,86.0,85.66,85.73,175183.0,82.866,83.0689,82.7405,82.8081,175183.0
2021-12-28 11:15:00,85.7,85.71,85.32,85.38,149215.0,82.7791,82.7888,82.4121,82.47,149215.0
2021-12-28 11:20:00,85.36,85.73,85.34,85.63,158998.0,82.4507,82.8081,82.4314,82.7115,158998.0
2021-12-28 11:25:00,85.62,85.67,85.31,85.51,112649.0,82.7018,82.7501,82.4024,82.5956,112649.0
2021-12-28 11:30:00,85.51,85.73,85.15,85.7,121772.0,82.5956,82.8081,82.2479,82.7791,121772.0
2021-12-28 11:35:00,85.72,85.88,85.59,85.88,86065.0,82.7984,82.953,82.6729,82.953,86065.0
2021-12-28 11:40:00,85.88,85.93,85.66,85.81,95192.0,82.953,83.0013,82.7405,82.8854,95192.0
2021-12-28 11:45:00,85.8,85.9,85.57,85.88,99626.0,82.8757,82.9723,82.6535,82.953,99626.0
2021-12-28 11:50:00,85.88,86.07,85.85,85.97,102201.0,82.953,83.1365,82.924,83.0399,102201.0
2021-12-28 11:55:00,85.95,86.01,85.74,85.87,94003.0,83.0206,83.0785,82.8177,82.9433,94003.0
2021-12-28 12:00:00,85.86,85.86,85.61,85.68,65258.0,82.9337,82.9337,82.6922,82.7598,65258.0
2021-12-28 12:05:00,85.69,85.69,85.43,85.45,63037.0,82.7695,82.7695,82.5183,82.5376,63037.0
2021-12-28 12:10:00,85.43,85.47,85.32,85.43,100164.0,82.5183,82.5569,82.4121,82.5183,100164.0
2021-12-28 12:15:00,85.43,85.47,85.27,85.46,62023.0,82.5183,82.5569,82.3638,82.5473,62023.0
2021-12-28 12:20:00,85.45,85.53,85.27,85.52,76932.0,82.5376,82.6149,82.3638,82.6052,76932.0
2021-12-28 12:25:00,85.53,85.55,84.92,84.96,192639.0,82.6149,82.6342,82.0257,82.0643,192639.0
2021-12-28 12:30:00,84.96,85.01,84.49,84.52,177092.0,82.0643,82.1126,81.6103,81.6393,177092.0
2021-12-28 12:35:00,84.6,84.8,84.54,84.69,72557.0,81.7166,81.9098,81.6586,81.8035,72557.0
2021-12-28 12:40:00,84.71,84.85,84.68,84.84,51794.0,81.8229,81.9581,81.7939,81.9484,51794.0
2021-12-28 12:45:00,84.87,84.89,84.52,84.74,47708.0,81.9774,81.9967,81.6393,81.8518,47708.0
2021-12-28 12:50:00,84.72,84.97,84.66,84.84,57554.0,81.8325,82.074,81.7746,81.9484,57554.0
2021-12-28 12:55:00,84.87,84.96,84.8,84.87,48997.0,81.9774,82.0643,81.9098,81.9774,48997.0
2021-12-28 13:00:00,84.86,85.21,84.76,85.21,119886.0,81.9677,82.3058,81.8711,82.3058,119886.0
2021-12-28 13:05:00,85.2,85.33,85.1,85.26,70728.0,82.2962,82.4217,82.1996,82.3541,70728.0
2021-12-28 13:10:00,85.24,85.39,85.11,85.26,43234.0,82.3348,82.4797,82.2092,82.3541,43234.0
2021-12-28 13:15:00,85.28,85.4,85.17,85.23,74431.0,82.3734,82.4893,82.2672,82.3251,74431.0
2021-12-28 13:20:00,85.25,85.33,85.04,85.15,77911.0,82.3444,82.4217,82.1416,82.2479,77911.0
2021-12-28 13:25:00,85.19,85.42,85.11,85.41,63409.0,82.2865,82.5087,82.2092,82.499,63409.0
2021-12-28 13:30:00,85.41,85.41,85.21,85.26,30873.0,82.499,82.499,82.3058,82.3541,30873.0
2021-12-28 13:35:00,85.28,85.31,85.07,85.12,44590.0,82.3734,82.4024,82.1706,82.2189,44590.0
2021-12-28 13:40:00,85.08,85.32,85.04,85.19,32452.0,82.1802,82.4121,82.1416,82.2865,32452.0
2021-12-28 13:45:00,85.22,85.29,85.13,85.27,34780.0,82.3155,82.3831,82.2285,82.3638,34780.0
2021-12-28 13:50:00,85.29,85.32,85.2,85.26,38535.0,82.3831,82.4121,82.2962,82.3541,38535.0
2021-12-28 13:55:00,85.25,85.42,85.18,85.42,112074.0,82.3444,82.5087,82.2768,82.5087,112074.0
2021-12-28 14:00:00,85.4,85.4,84.77,84.78,137686.0,82.4893,82.4893,81.8808,81.8905,137686.0
2021-12-28 14:05:00,84.83,84.98,84.83,84.89,46656.0,81.9388,82.0836,81.9388,81.9967,46656.0
2021-12-28 14:10:00,84.91,85.11,84.91,85.1,67652.0,82.016,82.2092,82.016,82.1996,67652.0
2021-12-28 14:15:00,85.1,85.59,85.09,85.56,135665.0,82.1996,82.6729,82.1899,82.6439,135665.0
2021-12-28 14:20:00,85.56,85.75,85.49,85.59,91445.0,82.6439,82.8274,82.5763,82.6729,91445.0
2021-12-28 14:25:00,85.58,85.76,85.43,85.72,119473.0,82.6632,82.8371,82.5183,82.7984,119473.0
2021-12-28 14:30:00,85.72,85.98,85.66,85.86,72192.0,82.7984,83.0496,82.7405,82.9337,72192.0
2021-12-28 14:35:00,85.85,85.99,85.76,85.97,89840.0,82.924,83.0592,82.8371,83.0399,89840.0
2021-12-28 14:40:00,85.93,86.01,85.9,85.97,48781.0,83.0013,83.0785,82.9723,83.0399,48781.0
2021-12-28 14:45:00,86.0,86.02,85.73,85.79,55494.0,83.0689,83.0882,82.8081,82.866,55494.0
2021-12-28 14:50:00,85.78,85.87,85.54,85.77,111989.0,82.8564,82.9433,82.6246,82.8467,111989.0
2021-12-28 14:55:00,85.83,85.85,85.64,85.79,25832.0,82.9047,82.924,82.7212,82.866,25832.0
2021-12-28 15:00:00,85.8,85.8,85.6,85.63,23891.0,82.8757,82.8757,82.6825,82.7115,23891.0
2021-12-28 15:05:00,85.6,85.67,85.48,85.6,57028.0,82.6825,82.7501,82.5666,82.6825,57028.0
2021-12-28 15:10:00,85.58,85.83,85.54,85.8,126921.0,82.6632,82.9047,82.6246,82.8757,126921.0
2021-12-28 15:15:00,85.81,85.92,85.61,85.72,87109.0,82.8854,82.9916,82.6922,82.7984,87109.0
2021-12-28 15:20:00,85.69,85.84,85.68,85.74,21295.0,82.7695,82.9143,82.7598,82.8177,21295.0
2021-12-28 15:25:00,85.75,85.98,85.73,85.95,54198.0,82.8274,83.0496,82.8081,83.0206,54198.0
2021-12-28 15:30:00,85.94,86.18,85.55,85.76,197772.0,83.0109,83.2427,82.6342,82.8371,197772.0
2021-12-28 15:35:00,85.78,85.96,85.74,85.88,78987.0,82.8564,83.0302,82.8177,82.953,78987.0
2021-12-28 15:40:00,85.88,85.96,85.71,85.81,131633.0,82.953,83.0302,82.7888,82.8854,131633.0
2021-12-28 15:45:00,85.83,86.0,85.65,85.77,143955.0,82.9047,83.0689,82.7308,82.8467,143955.0
2021-12-28 15:50:00,85.72,85.72,84.92,84.94,156149.0,82.7984,82.7984,82.0257,82.045,156149.0
2021-12-28 15:55:00,84.95,85.07,84.58,85.01,334055.0,82.0547,82.1706,81.6973,82.1126,334055.0
2021-12-29 09:30:00,84.89,84.97,83.93,84.46,366794.0,81.9967,82.074,81.0694,81.5814,366794.0
2021-12-29 09:35:00,84.42,84.89,84.06,84.59,317021.0,81.5427,81.9967,81.195,81.7069,317021.0
2021-12-29 09:40:00,84.59,84.96,84.12,84.23,334412.0,81.7069,82.0643,81.253,81.3592,334412.0
2021-12-29 09:45:00,84.22,84.34,83.69,84.07,344923.0,81.3496,81.4655,80.8376,81.2047,344923.0
2021-12-29 09:50:00,84.06,84.88,83.88,84.67,250054.0,81.195,81.9871,81.0211,81.7842,250054.0
2021-12-29 09:55:00,84.67,84.78,84.09,84.31,113407.0,81.7842,81.8905,81.224,81.4365,113407.0
2021-12-29 10:00:00,84.38,84.41,83.98,84.17,124489.0,81.5041,81.5331,81.1177,81.3013,124489.0
2021-12-29 10:05:00,84.13,84.6,84.03,84.38,145571.0,81.2626,81.7166,81.166,81.5041,145571.0
2021-12-29 10:10:00,84.39,84.66,83.3,83.88,414602.0,81.5138,81.7746,80.4609,81.0211,414602.0
2021-12-29 10:15:00,83.93,84.33,83.27,84.11,299599.0,81.0694,81.4558,80.4319,81.2433,299599.0
2021-12-29 10:20:00,84.09,84.67,84.08,84.6,158408.0,81.224,81.7842,81.2143,81.7166,158408.0
2021-12-29 10:25:00,84.61,84.63,84.24,84.33,117291.0,81.7263,81.7456,81.3689,81.4558,117291.0
2021-12-29 10:30:00,84.37,84.82,84.12,84.77,132795.0,81.4944,81.9291,81.253,81.8808,132795.0
2021-12-29 10:35:00,84.78,84.81,84.41,84.64,123521.0,81.8905,81.9194,81.5331,81.7552,123521.0
2021-12-29 10:40:00,84.57,85.15,84.38,85.09,241029.0,81.6876,82.2479,81.5041,82.1899,241029.0
2021-12-29 10:45:00,85.07,85.26,84.99,85.09,163352.0,82.1706,82.3541,82.0933,82.1899,163352.0
2021-12-29 10:50:00,85.11,85.11,84.85,84.97,60369.0,82.2092,82.2092,81.9581,82.074,60369.0
2021-12-29 10:55:00,85.04,85.36,84.97,85.34,81096.0,82.1416,82.4507,82.074,82.4314,81096.0
2021-12-29 11:00:00,85.31,85.65,85.29,85.59,108769.0,82.4024,82.7308,82.3831,82.6729,108769.0
2021-12-29 11:05:00,85.55,85.8,85.45,85.71,108093.0,82.6342,82.8757,82.5376,82.7888,108093.0
2021-12-29 11:10:00,85.71,85.71,85.47,85.6,141383.0,82.7888,82.7888,82.5569,82.6825,141383.0
2021-12-29 11:15:00,85.6,85.66,85.36,85.45,65137.0,82.6825,82.7405,82.4507,82.5376,65137.0
2021-12-29 11:20:00,85.45,85.68,85.44,85.63,72926.0,82.5376,82.7598,82.528,82.7115,72926.0
2021-12-29 11:25:00,85.64,85.67,85.11,85.16,92499.0,82.7212,82.7501,82.2092,82.2575,92499.0
2021-12-29 11:30:00,85.16,85.17,84.94,85.06,111102.0,82.2575,82.2672,82.045,82.1609,111102.0
2021-12-29 11:35:00,85.08,85.2,84.93,85.12,85719.0,82.1802,82.2962,82.0354,82.2189,85719.0
2021-12-29 11:40:00,85.12,85.13,84.94,85.04,74314.0,82.2189,82.2285,82.045,82.1416,74314.0
2021-12-29 11:45:00,85.06,85.16,84.91,85.15,51795.0,82.1609,82.2575,82.016,82.2479,51795.0
2021-12-29 11:50:00,85.17,85.22,84.85,84.88,54338.0,82.2672,82.3155,81.9581,81.9871,54338.0
2021-12-29 11:55:00,84.86,85.03,84.78,84.95,52306.0,81.9677,82.1319,81.8905,82.0547,52306.0
2021-12-29 12:00:00,84.99,85.05,84.78,85.0,59046.0,82.0933,82.1513,81.8905,82.103,59046.0
2021-12-29 12:05:00,85.0,85.08,84.63,84.67,67374.0,82.103,82.1802,81.7456,81.7842,67374.0
2021-12-29 12:10:00,84.68,84.84,84.59,84.73,46541.0,81.7939,81.9484,81.7069,81.8422,46541.0
2021-12-29 12:15:00,84.74,84.74,84.52,84.59,50035.0,81.8518,81.8518,81.6393,81.7069,50035.0
2021-12-29 12:20:00,84.61,84.66,84.52,84.54,59895.0,81.7263,81.7746,81.6393,81.6586,59895.0
2021-12-29 12:25:00,84.54,84.63,84.51,84.6,54764.0,81.6586,81.7456,81.6297,81.7166,54764.0
2021-12-29 12:30:00,84.59,84.65,84.49,84.59,24509.0,81.7069,81.7649,81.6103,81.7069,24509.0
2021-12-29 12:35:00,84.59,84.81,84.58,84.8,86953.0,81.7069,81.9194,81.6973,81.9098,86953.0
2021-12-29 12:40:00,84.79,84.84,84.72,84.74,44159.0,81.9001,81.9484,81.8325,81.8518,44159.0
2021-12-29 12:45:00,84.71,84.76,84.65,84.74,9434.0,81.8229,81.8711,81.7649,81.8518,9434.0
2021-12-29 12:50:00,84.77,84.77,84.67,84.71,22265.0,81.8808,81.8808,81.7842,81.8229,22265.0
2021-12-29 12:55:00,84.75,84.9,84.75,84.86,22378.0,81.8615,82.0064,81.8615,81.9677,22378.0
2021-12-29 13:00:00,84.86,85.02,84.79,84.96,72401.0,81.9677,82.1223,81.9001,82.0643,72401.0
2021-12-29 13:05:00,84.96,85.02,84.83,84.99,29093.0,82.0643,82.1223,81.9388,82.0933,29093.0
2021-12-29 13:10:00,84.99,85.15,84.92,85.09,40887.0,82.0933,82.2479,82.0257,82.1899,40887.0
2021-12-29 13:15:00,85.09,85.11,84.91,85.01,41155.0,82.1899,82.2092,82.016,82.1126,41155.0
2021-12-29 13:20:00,84.96,84.97,84.76,84.78,57682.0,82.0643,82.074,81.8711,81.8905,57682.0
2021-12-29 13:25:00,84.81,85.04,84.8,85.04,24253.0,81.9194,82.1416,81.9098,82.1416,24253.0
2021-12-29 13:30:00,85.03,85.2,85.03,85.1,44705.0,82.1319,82.2962,82.1319,82.1996,44705.0
2021-12-29 13:35:00,85.11,85.16,85.02,85.08,20171.0,82.2092,82.2575,82.1223,82.1802,20171.0
2021-12-29 13:40:00,85.09,85.22,85.07,85.18,29045.0,82.1899,82.3155,82.1706,82.2768,29045.0
2021-12-29 13:45:00,85.2,85.26,85.04,85.05,20767.0,82.2962,82.3541,82.1416,82.1513,20767.0
2021-12-29 13:50:00,85.05,85.15,84.98,85.15,9711.0,82.1513,82.2479,82.0836,82.2479,9711.0
2021-12-29 13:55:00,85.14,85.21,85.09,85.15,17620.0,82.2382,82.3058,82.1899,82.2479,17620.0
2021-12-29 14:00:00,85.16,85.3,85.12,85.19,31756.0,82.2575,82.3927,82.2189,82.2865,31756.0
2021-12-29 14:05:00,85.21,85.35,85.2,85.22,47972.0,82.3058,82.441,82.2962,82.3155,47972.0
2021-12-29 14:10:00,85.22,85.37,85.22,85.37,30540.0,82.3155,82.4604,82.3155,82.4604,30540.0
2021-12-29 14:15:00,85.35,85.35,85.19,85.24,26627.0,82.441,82.441,82.2865,82.3348,26627.0
2021-12-29 14:20:00,85.23,85.23,85.05,85.07,21628.0,82.3251,82.3251,82.1513,82.1706,21628.0
2021-12-29 14:25:00,85.07,85.14,84.93,85.08,41047.0,82.1706,82.2382,82.0354,82.1802,41047.0
2021-12-29 14:30:00,85.07,85.15,84.95,85.02,40479.0,82.1706,82.2479,82.0547,82.1223,40479.0
2021-12-29 14:35:00,85.0,85.0,84.79,84.81,26514.0,82.103,82.103,81.9001,81.9194,26514.0
2021-12-29 14:40:00,84.79,84.81,84.64,84.65,70937.0,81.9001,81.9194,81.7552,81.7649,70937.0
2021-12-29 14:45:00,84.67,84.78,84.67,84.75,32278.0,81.7842,81.8905,81.7842,81.8615,32278.0
2021-12-29 14:50:00,84.75,84.99,84.75,84.98,71316.0,81.8615,82.0933,81.8615,82.0836,71316.0
2021-12-29 14:55:00,84.97,85.03,84.9,84.99,55302.0,82.074,82.1319,82.0064,82.0933,55302.0
2021-12-29 15:00:00,85.03,85.03,84.81,84.88,40098.0,82.1319,82.1319,81.9194,81.9871,40098.0
2021-12-29 15:05:00,84.87,84.9,84.77,84.83,37579.0,81.9774,82.0064,81.8808,81.9388,37579.0
2021-12-29 15:10:00,84.79,84.82,84.58,84.61,40147.0,81.9001,81.9291,81.6973,81.7263,40147.0
2021-12-29 15:15:00,84.63,84.74,84.58,84.67,49131.0,81.7456,81.8518,81.6973,81.7842,49131.0
2021-12-29 15:20:00,84.62,84.65,84.44,84.62,89104.0,81.7359,81.7649,81.5621,81.7359,89104.0
2021-12-29 15:25:00,84.63,84.68,84.5,84.58,52637.0,81.7456,81.7939,81.62,81.6973,52637.0
2021-12-29 15:30:00,84.57,84.86,84.55,84.83,77076.0,81.6876,81.9677,81.6683,81.9388,77076.0
2021-12-29 15:35:00,84.86,84.89,84.52,84.54,89026.0,81.9677,81.9967,81.6393,81.6586,89026.0
2021-12-29 15:40:00,84.51,84.81,84.5,84.78,108281.0,81.6297,81.9194,81.62,81.8905,108281.0
2021-12-29 15:45:00,84.75,85.34,84.74,85.19,173976.0,81.8615,82.4314,81.8518,82.2865,173976.0
2021-12-29 15:50:00,85.24,85.46,85.11,85.16,169116.0,82.3348,82.5473,82.2092,82.2575,169116.0
2021-12-29 15:55:00,85.16,85.29,85.0,85.24,168043.0,82.2575,82.3831,82.103,82.3348,168043.0
2021-12-30 09:30:00,85.18,86.87,84.9,86.8,599760.0,82.2768,83.9092,82.0064,83.8416,599760.0
2021-12-30 09:35:00,86.75,87.43,86.7,86.79,439320.0,83.7933,84.4501,83.745,83.832,439320.0
2021-12-30 09:40:00,86.78,87.21,86.32,86.42,505107.0,83.8223,84.2376,83.378,83.4746,505107.0
2021-12-30 09:45:00,86.38,87.15,86.33,87.11,288954.0,83.4359,84.1797,83.3876,84.1411,288954.0
2021-12-30 09:50:00,87.12,87.52,87.12,87.33,348104.0,84.1507,84.5371,84.1507,84.3536,348104.0
2021-12-30 09:55:00,87.33,87.71,87.11,87.45,295894.0,84.3536,84.7206,84.1411,84.4695,295894.0
2021-12-30 10:00:00,87.45,87.71,87.27,87.64,118067.0,84.4695,84.7206,84.2956,84.653,118067.0
2021-12-30 10:05:00,87.64,87.99,87.36,87.64,192259.0,84.653,84.9911,84.3825,84.653,192259.0
2021-12-30 10:10:00,87.62,87.84,87.46,87.75,213593.0,84.6337,84.8462,84.4791,84.7592,213593.0
2021-12-30 10:15:00,87.72,87.76,87.2,87.4,246709.0,84.7303,84.7689,84.228,84.4212,246709.0
2021-12-30 10:20:00,87.38,87.39,86.95,87.23,198956.0,84.4019,84.4115,83.9865,84.257,198956.0
2021-12-30 10:25:00,87.26,87.36,86.9,87.02,131990.0,84.2859,84.3825,83.9382,84.0541,131990.0
2021-12-30 10:30:00,87.01,87.52,87.0,87.38,204860.0,84.0445,84.5371,84.0348,84.4019,204860.0
2021-12-30 10:35:00,87.39,87.45,87.23,87.34,150485.0,84.4115,84.4695,84.257,84.3632,150485.0
2021-12-30 10:40:00,87.31,87.66,87.29,87.48,108456.0,84.3342,84.6723,84.3149,84.4984,108456.0
2021-12-30 10:45:00,87.48,87.68,87.18,87.19,196018.0,84.4984,84.6916,84.2087,84.2183,196018.0
2021-12-30 10:50:00,87.18,87.32,87.0,87.06,261847.0,84.2087,84.3439,84.0348,84.0928,261847.0
2021-12-30 10:55:00,87.05,87.42,87.0,87.28,97535.0,84.0831,84.4405,84.0348,84.3053,97535.0
2021-12-30 11:00:00,87.27,87.42,87.03,87.39,67533.0,84.2956,84.4405,84.0638,84.4115,67533.0
2021-12-30 11:05:00,87.38,87.47,87.24,87.36,82082.0,84.4019,84.4888,84.2666,84.3825,82082.0
2021-12-30 11:10:00,87.39,87.4,87.16,87.17,43103.0,84.4115,84.4212,84.1893,84.199,43103.0
2021-12-30 11:15:00,87.16,87.34,87.06,87.08,60356.0,84.1893,84.3632,84.0928,84.1121,60356.0
2021-12-30 11:20:00,87.05,87.07,86.89,86.91,102514.0,84.0831,84.1024,83.9286,83.9479,102514.0
2021-12-30 11:25:00,86.95,87.07,86.89,86.91,45236.0,83.9865,84.1024,83.9286,83.9479,45236.0
2021-12-30 11:30:00,86.92,87.03,86.8,87.02,60503.0,83.9575,84.0638,83.8416,84.0541,60503.0
2021-12-30 11:35:00,87.03,87.13,86.91,87.01,44243.0,84.0638,84.1604,83.9479,84.0445,44243.0
2021-12-30 11:40:00,87.06,87.08,86.81,87.08,37013.0,84.0928,84.1121,83.8513,84.1121,37013.0
2021-12-30 11:45:00,87.08,87.32,87.0,87.26,55102.0,84.1121,84.3439,84.0348,84.2859,55102.0
2021-12-30 11:50:00,87.27,87.57,87.21,87.52,333810.0,84.2956,84.5854,84.2376,84.5371,333810.0
2021-12-30 11:55:00,87.51,87.69,87.39,87.67,94835.0,84.5274,84.7013,84.4115,84.682,94835.0
2021-12-30 12:00:00,87.66,87.71,87.56,87.62,31128.0,84.6723,84.7206,84.5757,84.6337,31128.0
2021-12-30 12:05:00,87.59,87.63,87.2,87.25,42276.0,84.6047,84.6433,84.228,84.2763,42276.0
2021-12-30 12:10:00,87.27,87.29,87.07,87.13,39807.0,84.2956,84.3149,84.1024,84.1604,39807.0
2021-12-30 12:15:00,87.1,87.23,86.97,87.04,64447.0,84.1314,84.257,84.0058,84.0734,64447.0
2021-12-30 12:20:00,87.03,87.07,86.89,86.98,65334.0,84.0638,84.1024,83.9286,84.0155,65334.0
2021-12-30 12:25:00,86.99,87.08,86.9,86.98,11986.0,84.0251,84.1121,83.9382,84.0155,11986.0
2021-12-30 12:30:00,87.02,87.02,86.83,86.95,21783.0,84.0541,84.0541,83.8706,83.9865,21783.0
2021-12-30 12:35:00,87.0,87.31,86.99,87.22,56327.0,84.0348,84.3342,84.0251,84.2473,56327.0
2021-12-30 12:40:00,87.17,87.22,87.08,87.18,39115.0,84.199,84.2473,84.1121,84.2087,39115.0
2021-12-30 12:45:00,87.18,87.47,87.18,87.43,55983.0,84.2087,84.4888,84.2087,84.4501,55983.0
2021-12-30 12:50:00,87.43,87.59,87.34,87.55,48417.0,84.4501,84.6047,84.3632,84.5661,48417.0
2021-12-30 12:55:00,87.54,87.61,87.41,87.61,34086.0,84.5564,84.624,84.4308,84.624,34086.0
2021-12-30 13:00:00,87.55,87.63,87.46,87.53,19831.0,84.5661,84.6433,84.4791,84.5467,19831.0
2021-12-30 13:05:00,87.56,87.61,87.44,87.57,13359.0,84.5757,84.624,84.4598,84.5854,13359.0
2021-12-30 13:10:00,87.55,87.57,87.43,87.48,16219.0,84.5661,84.5854,84.4501,84.4984,16219.0
2021-12-30 13:15:00,87.48,87.56,87.44,87.5,40333.0,84.4984,84.5757,84.4598,84.5178,40333.0
2021-12-30 13:20:00,87.5,87.69,87.47,87.53,48648.0,84.5178,84.7013,84.4888,84.5467,48648.0
2021-12-30 13:25:00,87.53,87.58,87.47,87.51,30331.0,84.5467,84.595,84.4888,84.5274,30331.0
2021-12-30 13:30:00,87.5,87.73,87.47,87.69,38021.0,84.5178,84.7399,84.4888,84.7013,38021.0
2021-12-30 13:35:00,87.69,87.69,87.49,87.5,45102.0,84.7013,84.7013,84.5081,84.5178,45102.0
2021-12-30 13:40:00,87.51,87.56,87.35,87.44,63864.0,84.5274,84.5757,84.3729,84.4598,63864.0
2021-12-30 13:45:00,87.46,87.62,87.36,87.47,43904.0,84.4791,84.6337,84.3825,84.4888,43904.0
2021-12-30 13:50:00,87.49,87.62,87.39,87.51,16443.0,84.5081,84.6337,84.4115,84.5274,16443.0
2021-12-30 13:55:00,87.49,87.51,87.37,87.41,24188.0,84.5081,84.5274,84.3922,84.4308,24188.0
2021-12-30 14:00:00,87.4,87.4,86.97,87.03,91601.0,84.4212,84.4212,84.0058,84.0638,91601.0
2021-12-30 14:05:00,87.03,87.28,86.93,87.19,46895.0,84.0638,84.3053,83.9672,84.2183,46895.0
2021-12-30 14:10:00,87.21,87.24,87.01,87.05,29380.0,84.2376,84.2666,84.0445,84.0831,29380.0
2021-12-30 14:15:00,87.09,87.34,87.06,87.31,34176.0,84.1217,84.3632,84.0928,84.3342,34176.0
2021-12-30 14:20:00,87.29,87.44,87.27,87.43,54546.0,84.3149,84.4598,84.2956,84.4501,54546.0
2021-12-30 14:25:00,87.45,87.64,87.44,87.58,74635.0,84.4695,84.653,84.4598,84.595,74635.0
2021-12-30 14:30:00,87.58,87.64,87.43,87.63,42169.0,84.595,84.653,84.4501,84.6433,42169.0
2021-12-30 14:35:00,87.63,87.74,87.48,87.74,47728.0,84.6433,84.7496,84.4984,84.7496,47728.0
2021-12-30 14:40:00,87.73,87.8,87.69,87.73,48617.0,84.7399,84.8075,84.7013,84.7399,48617.0
2021-12-30 14:45:00,87.71,87.76,87.5,87.51,26561.0,84.7206,84.7689,84.5178,84.5274,26561.0
2021-12-30 14:50:00,87.51,87.61,87.41,87.44,51212.0,84.5274,84.624,84.4308,84.4598,51212.0
2021-12-30 14:55:00,87.43,87.54,87.38,87.48,34050.0,84.4501,84.5564,84.4019,84.4984,34050.0
2021-12-30 15:00:00,87.44,87.44,87.12,87.18,55746.0,84.4598,84.4598,84.1507,84.2087,55746.0
2021-12-30 15:05:00,87.16,87.2,86.64,86.67,101032.0,84.1893,84.228,83.6871,83.716,101032.0
2021-12-30 15:10:00,86.68,86.74,86.44,86.53,100585.0,83.7257,83.7837,83.4939,83.5808,100585.0
2021-12-30 15:15:00,86.5,86.69,86.44,86.49,78253.0,83.5518,83.7354,83.4939,83.5422,78253.0
2021-12-30 15:20:00,86.47,86.48,85.99,86.05,77481.0,83.5229,83.5325,83.0592,83.1172,77481.0
2021-12-30 15:25:00,86.03,86.47,85.97,86.42,94418.0,83.0979,83.5229,83.0399,83.4746,94418.0
2021-12-30 15:30:00,86.39,86.62,86.09,86.15,85587.0,83.4456,83.6678,83.1558,83.2138,85587.0
2021-12-30 15:35:00,86.12,86.17,85.9,85.99,75568.0,83.1848,83.2331,82.9723,83.0592,75568.0
2021-12-30 15:40:00,85.96,86.05,85.69,85.82,111159.0,83.0302,83.1172,82.7695,82.895,111159.0
2021-12-30 15:45:00,85.8,86.11,85.53,85.59,158776.0,82.8757,83.1751,82.6149,82.6729,158776.0
2021-12-30 15:50:00,85.55,85.87,85.33,85.62,151710.0,82.6342,82.9433,82.4217,82.7018,151710.0
2021-12-30 15:55:00,85.59,85.61,84.92,85.11,297526.0,82.6729,82.6922,82.0257,82.2092,297526.0
2021-12-31 09:30:00,84.55,86.34,84.55,86.33,439160.0,81.6683,83.3973,81.6683,83.3876,439160.0
2021-12-31 09:35:00,86.34,86.51,85.79,86.02,363747.0,83.3973,83.5615,82.866,83.0882,363747.0
2021-12-31 09:40:00,86.03,86.16,84.52,84.7,586342.0,83.0979,83.2234,81.6393,81.8132,586342.0
2021-12-31 09:45:00,84.71,85.53,84.71,85.27,353987.0,81.8229,82.6149,81.8229,82.3638,353987.0
2021-12-31 09:50:00,85.22,86.22,85.01,86.16,302707.0,82.3155,83.2814,82.1126,83.2234,302707.0
2021-12-31 09:55:00,86.13,86.29,85.36,85.9,201817.0,83.1945,83.349,82.4507,82.9723,201817.0
2021-12-31 10:00:00,85.97,86.0,85.07,85.84,184420.0,83.0399,83.0689,82.1706,82.9143,184420.0
2021-12-31 10:05:00,85.87,86.38,85.86,86.26,242083.0,82.9433,83.4359,82.9337,83.32,242083.0
2021-12-31 10:10:00,86.25,86.29,85.82,85.98,105471.0,83.3104,83.349,82.895,83.0496,105471.0
2021-12-31 10:15:00,85.98,86.11,85.59,85.66,146819.0,83.0496,83.1751,82.6729,82.7405,146819.0
2021-12-31 10:20:00,85.61,85.62,85.11,85.16,131730.0,82.6922,82.7018,82.2092,82.2575,131730.0
2021-12-31 10:25:00,85.13,85.29,84.94,85.19,106506.0,82.2285,82.3831,82.045,82.2865,106506.0
2021-12-31 10:30:00,85.21,85.52,85.06,85.33,143544.0,82.3058,82.6052,82.1609,82.4217,143544.0
2021-12-31 10:35:00,85.34,85.48,85.07,85.33,78527.0,82.4314,82.5666,82.1706,82.4217,78527.0
2021-12-31 10:40:00,85.28,85.33,84.94,85.19,66842.0,82.3734,82.4217,82.045,82.2865,66842.0
2021-12-31 10:45:00,85.15,85.18,84.96,85.02,25114.0,82.2479,82.2768,82.0643,82.1223,25114.0
2021-12-31 10:50:00,85.04,85.18,84.72,85.1,94895.0,82.1416,82.2768,81.8325,82.1996,94895.0
2021-12-31 10:55:00,85.1,85.29,84.95,85.29,85260.0,82.1996,82.3831,82.0547,82.3831,85260.0
2021-12-31 11:00:00,85.29,85.42,84.86,85.11,71312.0,82.3831,82.5087,81.9677,82.2092,71312.0
2021-12-31 11:05:00,85.12,85.37,85.03,85.3,42181.0,82.2189,82.4604,82.1319,82.3927,42181.0
2021-12-31 11:10:00,85.3,85.4,85.25,85.26,51720.0,82.3927,82.4893,82.3444,82.3541,51720.0
2021-12-31 11:15:00,85.26,85.47,85.2,85.38,87168.0,82.3541,82.5569,82.2962,82.47,87168.0
2021-12-31 11:20:00,85.37,85.64,85.32,85.6,121253.0,82.4604,82.7212,82.4121,82.6825,121253.0
2021-12-31 11:25:00,85.58,85.69,85.43,85.48,76555.0,82.6632,82.7695,82.5183,82.5666,76555.0
2021-12-31 11:30:00,85.49,85.59,85.38,85.47,65167.0,82.5763,82.6729,82.47,82.5569,65167.0
2021-12-31 11:35:00,85.48,85.6,85.43,85.52,54630.0,82.5666,82.6825,82.5183,82.6052,54630.0
2021-12-31 11:40:00,85.5,85.6,85.42,85.53,62652.0,82.5859,82.6825,82.5087,82.6149,62652.0
2021-12-31 11:45:00,85.55,85.57,85.29,85.41,64544.0,82.6342,82.6535,82.3831,82.499,64544.0
2021-12-31 11:50:00,85.41,85.41,85.18,85.25,70063.0,82.499,82.499,82.2768,82.3444,70063.0
2021-12-31 11:55:00,85.25,85.25,84.99,85.06,92209.0,82.3444,82.3444,82.0933,82.1609,92209.0
2021-12-31 12:00:00,85.08,85.24,84.82,85.19,118057.0,82.1802,82.3348,81.9291,82.2865,118057.0
2021-12-31 12:05:00,85.2,85.33,85.17,85.24,52629.0,82.2962,82.4217,82.2672,82.3348,52629.0
2021-12-31 12:10:00,85.22,85.29,84.93,85.06,71614.0,82.3155,82.3831,82.0354,82.1609,71614.0
2021-12-31 12:15:00,85.06,85.13,84.84,84.84,96444.0,82.1609,82.2285,81.9484,81.9484,96444.0
2021-12-31 12:20:00,84.85,84.86,84.69,84.77,114255.0,81.9581,81.9677,81.8035,81.8808,114255.0
2021-12-31 12:25:00,84.78,84.89,84.77,84.8,58846.0,81.8905,81.9967,81.8808,81.9098,58846.0
2021-12-31 12:30:00,84.79,84.81,84.64,84.68,63689.0,81.9001,81.9194,81.7552,81.7939,63689.0
2021-12-31 12:35:00,84.7,85.15,84.65,85.12,116767.0,81.8132,82.2479,81.7649,82.2189,116767.0
2021-12-31 12:40:00,85.11,85.21,85.08,85.13,56890.0,82.2092,82.3058,82.1802,82.2285,56890.0
2021-12-31 12:45:00,85.15,85.18,84.88,84.94,60689.0,82.2479,82.2768,81.9871,82.045,60689.0
2021-12-31 12:50:00,84.94,85.26,84.94,85.24,149914.0,82.045,82.3541,82.045,82.3348,149914.0
2021-12-31 12:55:00,85.23,85.62,85.19,85.6,181715.0,82.3251,82.7018,82.2865,82.6825,181715.0
2021-12-31 13:00:00,85.58,85.61,85.2,85.22,71727.0,82.6632,82.6922,82.2962,82.3155,71727.0
2021-12-31 13:05:00,85.21,85.46,85.21,85.29,60560.0,82.3058,82.5473,82.3058,82.3831,60560.0
2021-12-31 13:10:00,85.27,85.31,85.14,85.16,23145.0,82.3638,82.4024,82.2382,82.2575,23145.0
2021-12-31 13:15:00,85.15,85.21,85.04,85.09,58169.0,82.2479,82.3058,82.1416,82.1899,58169.0
2021-12-31 13:20:00,85.09,85.23,85.07,85.21,38577.0,82.1899,82.3251,82.1706,82.3058,38577.0
2021-12-31 13:25:00,85.18,85.25,85.11,85.14,20710.0,82.2768,82.3444,82.2092,82.2382,20710.0
2021-12-31 13:30:00,85.13,85.34,85.12,85.28,55680.0,82.2285,82.4314,82.2189,82.3734,55680.0
2021-12-31 13:35:00,85.29,85.32,85.13,85.17,13811.0,82.3831,82.4121,82.2285,82.2672,13811.0
2021-12-31 13:40:00,85.18,85.19,85.0,85.19,51697.0,82.2768,82.2865,82.103,82.2865,51697.0
2021-12-31 13:45:00,85.18,85.39,85.18,85.36,81186.0,82.2768,82.4797,82.2768,82.4507,81186.0
2021-12-31 13:50:00,85.35,85.4,85.24,85.4,52787.0,82.441,82.4893,82.3348,82.4893,52787.0
2021-12-31 13:55:00,85.4,85.5,85.34,85.45,89073.0,82.4893,82.5859,82.4314,82.5376,89073.0
2021-12-31 14:00:00,85.43,85.44,85.27,85.3,58501.0,82.5183,82.528,82.3638,82.3927,58501.0
2021-12-31 14:05:00,85.28,85.32,85.12,85.26,68896.0,82.3734,82.4121,82.2189,82.3541,68896.0
2021-12-31 14:10:00,85.25,85.34,85.19,85.21,28006.0,82.3444,82.4314,82.2865,82.3058,28006.0
2021-12-31 14:15:00,85.22,85.25,85.01,85.18,50198.0,82.3155,82.3444,82.1126,82.2768,50198.0
2021-12-31 14:20:00,85.18,85.45,85.17,85.44,102003.0,82.2768,82.5376,82.2672,82.528,102003.0
2021-12-31 14:25:00,85.45,85.72,85.42,85.63,93587.0,82.5376,82.7984,82.5087,82.7115,93587.0
2021-12-31 14:30:00,85.6,85.77,85.56,85.74,94380.0,82.6825,82.8467,82.6439,82.8177,94380.0
2021-12-31 14:35:00,85.73,85.8,85.64,85.72,67274.0,82.8081,82.8757,82.7212,82.7984,67274.0
2021-12-31 14:40:00,85.7,85.76,85.61,85.7,58505.0,82.7791,82.8371,82.6922,82.7791,58505.0
2021-12-31 14:45:00,85.7,85.7,85.49,85.53,58331.0,82.7791,82.7791,82.5763,82.6149,58331.0
2021-12-31 14:50:00,85.55,85.61,85.47,85.5,31643.0,82.6342,82.6922,82.5569,82.5859,31643.0
2021-12-31 14:55:00,85.49,85.49,85.3,85.41,58803.0,82.5763,82.5763,82.3927,82.499,58803.0
2021-12-31 15:00:00,85.41,85.67,85.39,85.6,94593.0,82.499,82.7501,82.4797,82.6825,94593.0
2021-12-31 15:05:00,85.61,85.73,85.54,85.63,76537.0,82.6922,82.8081,82.6246,82.7115,76537.0
2021-12-31 15:10:00,85.63,85.64,85.44,85.56,68278.0,82.7115,82.7212,82.528,82.6439,68278.0
2021-12-31 15:15:00,85.55,85.67,85.48,85.64,104164.0,82.6342,82.7501,82.5666,82.7212,104164.0
2021-12-31 15:20:00,85.62,85.64,85.45,85.53,65986.0,82.7018,82.7212,82.5376,82.6149,65986.0
2021-12-31 15:25:00,85.54,85.7,85.5,85.64,134964.0,82.6246,82.7791,82.5859,82.7212,134964.0
2021-12-31 15:30:00,85.64,85.71,85.15,85.23,126244.0,82.7212,82.7888,82.2479,82.3251,126244.0
2021-12-31 15:35:00,85.24,85.44,85.18,85.43,126565.0,82.3348,82.528,82.2768,82.5183,126565.0
2021-12-31 15:40:00,85.45,85.64,85.37,85.57,141875.0,82.5376,82.7212,82.4604,82.6535,141875.0
2021-12-31 15:45:00,85.57,85.84,85.52,85.55,189250.0,82.6535,82.9143,82.6052,82.6342,189250.0
2021-12-31 15:50:00,85.55,85.55,84.8,84.8,273666.0,82.6342,82.6342,81.9098,81.9098,273666.0
2021-12-31 15:55:00,84.8,84.93,84.64,84.71,305146.0,81.9098,82.0354,81.7552,81.8229,305146.0
2022-01-03 09:30:00,85.97,87.56,85.97,87.27,553993.0,83.0399,84.5757,83.0399,84.2956,553993.0
2022-01-03 09:35:00,87.26,87.32,86.75,87.17,265074.0,84.2859,84.3439,83.7933,84.199,265074.0
2022-01-03 09:40:00,87.18,87.56,86.69,86.91,245893.0,84.2087,84.5757,83.7354,83.9479,245893.0
2022-01-03 09:45:00,86.92,87.08,85.25,85.29,419327.0,83.9575,84.1121,82.3444,82.3831,419327.0
2022-01-03 09:50:00,85.42,86.67,84.92,86.09,374960.0,82.5087,83.716,82.0257,83.1558,374960.0
2022-01-03 09:55:00,86.13,87.11,85.81,86.89,281165.0,83.1945,84.1411,82.8854,83.9286,281165.0
2022-01-03 10:00:00,86.92,88.85,86.89,88.7,662751.0,83.9575,85.8217,83.9286,85.6769,662751.0
2022-01-03 10:05:00,88.74,89.12,88.36,88.83,346127.0,85.7155,86.0825,85.3484,85.8024,346127.0
2022-01-03 10:10:00,88.87,89.13,88.38,88.9,369047.0,85.8411,86.0922,85.3678,85.87,369047.0
2022-01-03 10:15:00,88.92,89.38,88.48,88.56,256775.0,85.8894,86.3337,85.4644,85.5416,256775.0
2022-01-03 10:20:00,88.53,89.16,88.08,89.02,250740.0,85.5127,86.1212,85.078,85.986,250740.0
2022-01-03 10:25:00,89.06,89.35,88.95,89.13,127996.0,86.0246,86.3047,85.9183,86.0922,127996.0
2022-01-03 10:30:00,89.19,89.32,88.25,88.67,153556.0,86.1502,86.2757,85.2422,85.6479,153556.0
2022-01-03 10:35:00,88.77,88.9,88.34,88.46,139010.0,85.7445,85.87,85.3291,85.445,139010.0
2022-01-03 10:40:00,88.49,88.54,88.08,88.36,166155.0,85.474,85.5223,85.078,85.3484,166155.0
2022-01-03 10:45:00,88.4,88.57,87.47,87.66,179911.0,85.3871,85.5513,84.4888,84.6723,179911.0
2022-01-03 10:50:00,87.71,87.9,87.5,87.66,160086.0,84.7206,84.9041,84.5178,84.6723,160086.0
2022-01-03 10:55:00,87.69,87.85,87.19,87.38,127220.0,84.7013,84.8558,84.2183,84.4019,127220.0
2022-01-03 11:00:00,87.4,87.95,87.23,87.91,144092.0,84.4212,84.9524,84.257,84.9138,144092.0
2022-01-03 11:05:00,87.88,87.92,87.5,87.61,99077.0,84.8848,84.9234,84.5178,84.624,99077.0
2022-01-03 11:10:00,87.58,87.6,86.77,86.92,165323.0,84.595,84.6144,83.8126,83.9575,165323.0
2022-01-03 11:15:00,86.91,86.97,86.5,86.62,116558.0,83.9479,84.0058,83.5518,83.6678,116558.0
2022-01-03 11:20:00,86.5,87.0,86.37,86.82,138009.0,83.5518,84.0348,83.4263,83.8609,138009.0
2022-01-03 11:25:00,86.81,86.81,86.36,86.68,99412.0,83.8513,83.8513,83.4166,83.7257,99412.0
2022-01-03 11:30:00,86.69,86.82,86.43,86.54,75722.0,83.7354,83.8609,83.4842,83.5905,75722.0
2022-01-03 11:35:00,86.58,86.72,85.81,85.83,209096.0,83.6291,83.7643,82.8854,82.9047,209096.0
2022-01-03 11:40:00,85.86,86.28,85.76,86.23,138886.0,82.9337,83.3393,82.8371,83.291,138886.0
2022-01-03 11:45:00,86.2,86.67,86.19,86.34,203685.0,83.2621,83.716,83.2524,83.3973,203685.0
2022-01-03 11:50:00,86.35,86.42,85.96,86.23,149115.0,83.407,83.4746,83.0302,83.291,149115.0
2022-01-03 11:55:00,86.24,86.31,85.96,86.14,87414.0,83.3007,83.3683,83.0302,83.2041,87414.0
2022-01-03 12:00:00,86.08,86.4,85.99,86.32,72413.0,83.1462,83.4553,83.0592,83.378,72413.0
2022-01-03 12:05:00,86.37,86.42,86.26,86.26,58526.0,83.4263,83.4746,83.32,83.32,58526.0
2022-01-03 12:10:00,86.34,86.34,85.85,85.97,76217.0,83.3973,83.3973,82.924,83.0399,76217.0
2022-01-03 12:15:00,85.94,86.09,85.8,85.9,43058.0,83.0109,83.1558,82.8757,82.9723,43058.0
2022-01-03 12:20:00,85.9,86.13,85.87,86.0,57003.0,82.9723,83.1945,82.9433,83.0689,57003.0
2022-01-03 12:25:00,86.02,86.4,85.93,86.34,79626.0,83.0882,83.4553,83.0013,83.3973,79626.0
2022-01-03 12:30:00,86.38,86.38,86.17,86.27,19178.0,83.4359,83.4359,83.2331,83.3297,19178.0
2022-01-03 12:35:00,86.2,86.35,86.09,86.16,53347.0,83.2621,83.407,83.1558,83.2234,53347.0
2022-01-03 12:40:00,86.15,86.37,86.07,86.32,21443.0,83.2138,83.4263,83.1365,83.378,21443.0
2022-01-03 12:45:00,86.39,86.47,86.21,86.47,39852.0,83.4456,83.5229,83.2717,83.5229,39852.0
2022-01-03 12:50:00,86.46,86.64,86.41,86.43,52833.0,83.5132,83.6871,83.4649,83.4842,52833.0
2022-01-03 12:55:00,86.47,86.57,86.38,86.39,37897.0,83.5229,83.6195,83.4359,83.4456,37897.0
2022-01-03 13:00:00,86.4,86.52,86.36,86.42,56344.0,83.4553,83.5712,83.4166,83.4746,56344.0
2022-01-03 13:05:00,86.42,86.46,86.19,86.2,47196.0,83.4746,83.5132,83.2524,83.2621,47196.0
2022-01-03 13:10:00,86.19,86.35,86.05,86.05,90546.0,83.2524,83.407,83.1172,83.1172,90546.0
2022-01-03 13:15:00,86.05,86.22,85.95,86.22,80515.0,83.1172,83.2814,83.0206,83.2814,80515.0
2022-01-03 13:20:00,86.22,86.34,86.19,86.23,30525.0,83.2814,83.3973,83.2524,83.291,30525.0
2022-01-03 13:25:00,86.27,86.3,86.11,86.14,39166.0,83.3297,83.3587,83.1751,83.2041,39166.0
2022-01-03 13:30:00,86.12,86.13,85.88,85.99,43728.0,83.1848,83.1945,82.953,83.0592,43728.0
2022-01-03 13:35:00,85.98,86.2,85.9,85.98,46304.0,83.0496,83.2621,82.9723,83.0496,46304.0
2022-01-03 13:40:00,85.99,86.28,85.89,86.24,51249.0,83.0592,83.3393,82.9626,83.3007,51249.0
2022-01-03 13:45:00,86.24,86.27,86.02,86.18,25399.0,83.3007,83.3297,83.0882,83.2427,25399.0
2022-01-03 13:50:00,86.17,86.24,86.0,86.2,48628.0,83.2331,83.3007,83.0689,83.2621,48628.0
2022-01-03 13:55:00,86.21,86.57,86.21,86.56,79838.0,83.2717,83.6195,83.2717,83.6098,79838.0
2022-01-03 14:00:00,86.55,86.68,86.39,86.45,60508.0,83.6001,83.7257,83.4456,83.5035,60508.0
2022-01-03 14:05:00,86.45,86.73,86.39,86.72,61090.0,83.5035,83.774,83.4456,83.7643,61090.0
2022-01-03 14:10:00,86.72,86.72,86.45,86.63,60111.0,83.7643,83.7643,83.5035,83.6774,60111.0
2022-01-03 14:15:00,86.63,86.72,86.57,86.6,18031.0,83.6774,83.7643,83.6195,83.6484,18031.0
2022-01-03 14:20:00,86.65,86.79,86.62,86.72,30052.0,83.6967,83.832,83.6678,83.7643,30052.0
2022-01-03 14:25:00,86.71,86.88,86.64,86.88,61956.0,83.7547,83.9189,83.6871,83.9189,61956.0
2022-01-03 14:30:00,86.88,86.92,86.66,86.7,49442.0,83.9189,83.9575,83.7064,83.745,49442.0
2022-01-03 14:35:00,86.73,86.74,86.53,86.65,30005.0,83.774,83.7837,83.5808,83.6967,30005.0
2022-01-03 14:40:00,86.62,86.88,86.59,86.88,39582.0,83.6678,83.9189,83.6388,83.9189,39582.0
2022-01-03 14:45:00,86.89,87.01,86.86,86.95,88117.0,83.9286,84.0445,83.8996,83.9865,88117.0
2022-01-03 14:50:00,86.96,86.97,86.71,86.93,43731.0,83.9962,84.0058,83.7547,83.9672,43731.0
2022-01-03 14:55:00,86.93,87.18,86.91,87.18,73869.0,83.9672,84.2087,83.9479,84.2087,73869.0
2022-01-03 15:00:00,87.16,87.18,87.05,87.18,60910.0,84.1893,84.2087,84.0831,84.2087,60910.0
2022-01-03 15:05:00,87.15,87.29,87.03,87.26,56326.0,84.1797,84.3149,84.0638,84.2859,56326.0
2022-01-03 15:10:00,87.25,87.4,87.22,87.33,69619.0,84.2763,84.4212,84.2473,84.3536,69619.0
2022-01-03 15:15:00,87.32,87.37,87.18,87.26,60852.0,84.3439,84.3922,84.2087,84.2859,60852.0
2022-01-03 15:20:00,87.28,87.38,87.18,87.29,72038.0,84.3053,84.4019,84.2087,84.3149,72038.0
2022-01-03 15:25:00,87.29,87.47,87.23,87.35,71049.0,84.3149,84.4888,84.257,84.3729,71049.0
2022-01-03 15:30:00,87.37,87.53,87.28,87.43,88415.0,84.3922,84.5467,84.3053,84.4501,88415.0
2022-01-03 15:35:00,87.43,87.45,86.98,87.02,84028.0,84.4501,84.4695,84.0155,84.0541,84028.0
2022-01-03 15:40:00,87.05,87.25,86.81,86.93,97929.0,84.0831,84.2763,83.8513,83.9672,97929.0
2022-01-03 15:45:00,86.92,87.24,86.87,87.24,97629.0,83.9575,84.2666,83.9092,84.2666,97629.0
2022-01-03 15:50:00,87.25,87.6,87.11,87.59,141194.0,84.2763,84.6144,84.1411,84.6047,141194.0
2022-01-03 15:55:00,87.61,87.9,87.36,87.87,214106.0,84.624,84.9041,84.3825,84.8751,214106.0
2022-01-04 09:30:00,88.61,89.96,88.43,89.45,580677.0,85.5899,86.8939,85.4161,86.4013,580677.0
2022-01-04 09:35:00,89.39,89.72,88.92,89.52,281285.0,86.3433,86.6621,85.8894,86.4689,281285.0
2022-01-04 09:40:00,89.51,89.76,88.99,88.99,293476.0,86.4593,86.7007,85.957,85.957,293476.0
2022-01-04 09:45:00,89.07,89.69,88.9,89.53,229572.0,86.0343,86.6331,85.87,86.4786,229572.0
2022-01-04 09:50:00,89.54,89.65,89.15,89.36,143292.0,86.4882,86.5945,86.1115,86.3144,143292.0
2022-01-04 09:55:00,89.35,89.46,88.83,89.09,140335.0,86.3047,86.411,85.8024,86.0536,140335.0
2022-01-04 10:00:00,89.01,89.01,88.29,88.44,204109.0,85.9763,85.9763,85.2808,85.4257,204109.0
2022-01-04 10:05:00,88.41,88.43,87.85,88.33,252371.0,85.3967,85.4161,84.8558,85.3195,252371.0
2022-01-04 10:10:00,88.32,88.41,87.93,88.05,178641.0,85.3098,85.3967,84.9331,85.049,178641.0
2022-01-04 10:15:00,88.01,88.27,87.76,88.01,167230.0,85.0104,85.2615,84.7689,85.0104,167230.0
2022-01-04 10:20:00,88.02,88.21,87.72,88.12,211248.0,85.02,85.2036,84.7303,85.1166,211248.0
2022-01-04 10:25:00,88.13,88.18,87.28,87.86,221920.0,85.1263,85.1746,84.3053,84.8655,221920.0
2022-01-04 10:30:00,87.87,88.1,87.5,87.68,104419.0,84.8751,85.0973,84.5178,84.6916,104419.0
2022-01-04 10:35:00,87.68,87.81,87.35,87.56,94322.0,84.6916,84.8172,84.3729,84.5757,94322.0
2022-01-04 10:40:00,87.56,87.68,87.03,87.06,179542.0,84.5757,84.6916,84.0638,84.0928,179542.0
2022-01-04 10:45:00,87.08,87.78,86.92,87.67,170711.0,84.1121,84.7882,83.9575,84.682,170711.0
2022-01-04 10:50:00,87.65,87.72,87.16,87.3,137509.0,84.6626,84.7303,84.1893,84.3246,137509.0
2022-01-04 10:55:00,87.31,87.31,86.6,86.76,208938.0,84.3342,84.3342,83.6484,83.803,208938.0
2022-01-04 11:00:00,86.8,86.8,85.62,85.98,306176.0,83.8416,83.8416,82.7018,83.0496,306176.0
2022-01-04 11:05:00,85.98,86.72,85.96,86.71,208096.0,83.0496,83.7643,83.0302,83.7547,208096.0
2022-01-04 11:10:00,86.7,87.09,86.39,86.88,221283.0,83.745,84.1217,83.4456,83.9189,221283.0
2022-01-04 11:15:00,86.8,87.15,86.72,87.12,84743.0,83.8416,84.1797,83.7643,84.1507,84743.0
2022-01-04 11:20:00,87.06,87.15,86.57,86.8,113634.0,84.0928,84.1797,83.6195,83.8416,113634.0
2022-01-04 11:25:00,86.73,86.76,86.26,86.67,141548.0,83.774,83.803,83.32,83.716,141548.0
2022-01-04 11:30:00,86.67,86.79,86.44,86.68,96067.0,83.716,83.832,83.4939,83.7257,96067.0
2022-01-04 11:35:00,86.69,87.13,86.5,87.09,157913.0,83.7354,84.1604,83.5518,84.1217,157913.0
2022-01-04 11:40:00,87.08,87.31,86.94,87.28,133633.0,84.1121,84.3342,83.9768,84.3053,133633.0
2022-01-04 11:45:00,87.28,87.75,87.13,87.72,223784.0,84.3053,84.7592,84.1604,84.7303,223784.0
2022-01-04 11:50:00,87.73,87.91,87.69,87.87,121568.0,84.7399,84.9138,84.7013,84.8751,121568.0
2022-01-04 11:55:00,87.85,87.89,87.48,87.57,110130.0,84.8558,84.8945,84.4984,84.5854,110130.0
2022-01-04 12:00:00,87.55,87.64,87.31,87.63,84830.0,84.5661,84.653,84.3342,84.6433,84830.0
2022-01-04 12:05:00,87.64,87.68,87.31,87.38,109267.0,84.653,84.6916,84.3342,84.4019,109267.0
2022-01-04 12:10:00,87.38,87.58,87.28,87.56,81007.0,84.4019,84.595,84.3053,84.5757,81007.0
2022-01-04 12:15:00,87.58,88.18,87.58,88.03,180539.0,84.595,85.1746,84.595,85.0297,180539.0
2022-01-04 12:20:00,88.02,88.02,87.6,87.74,94481.0,85.02,85.02,84.6144,84.7496,94481.0
2022-01-04 12:25:00,87.73,87.87,87.69,87.81,53101.0,84.7399,84.8751,84.7013,84.8172,53101.0
2022-01-04 12:30:00,87.8,87.82,87.6,87.79,60214.0,84.8075,84.8269,84.6144,84.7979,60214.0
2022-01-04 12:35:00,87.81,88.07,87.81,88.0,92716.0,84.8172,85.0683,84.8172,85.0007,92716.0
2022-01-04 12:40:00,87.99,88.11,87.94,88.04,59038.0,84.9911,85.107,84.9428,85.0394,59038.0
2022-01-04 12:45:00,88.05,88.15,87.87,87.94,111738.0,85.049,85.1456,84.8751,84.9428,111738.0
2022-01-04 12:50:00,88.01,88.13,87.82,87.96,72734.0,85.0104,85.1263,84.8269,84.9621,72734.0
2022-01-04 12:55:00,87.96,88.02,87.55,87.68,136272.0,84.9621,85.02,84.5661,84.6916,136272.0
2022-01-04 13:00:00,87.66,87.73,87.49,87.68,68976.0,84.6723,84.7399,84.5081,84.6916,68976.0
2022-01-04 13:05:00,87.66,87.85,87.58,87.67,92606.0,84.6723,84.8558,84.595,84.682,92606.0
2022-01-04 13:10:00,87.65,87.68,87.47,87.56,59644.0,84.6626,84.6916,84.4888,84.5757,59644.0
2022-01-04 13:15:00,87.67,87.71,87.35,87.4,92766.0,84.682,84.7206,84.3729,84.4212,92766.0
2022-01-04 13:20:00,87.39,87.64,87.33,87.43,94689.0,84.4115,84.653,84.3536,84.4501,94689.0
2022-01-04 13:25:00,87.42,87.71,87.33,87.51,87740.0,84.4405,84.7206,84.3536,84.5274,87740.0
2022-01-04 13:30:00,87.54,87.57,86.97,86.98,145882.0,84.5564,84.5854,84.0058,84.0155,145882.0
2022-01-04 13:35:00,86.99,87.39,86.95,87.28,159432.0,84.0251,84.4115,83.9865,84.3053,159432.0
2022-01-04 13:40:00,87.28,87.28,87.03,87.19,76419.0,84.3053,84.3053,84.0638,84.2183,76419.0
2022-01-04 13:45:00,87.19,87.26,87.02,87.04,81160.0,84.2183,84.2859,84.0541,84.0734,81160.0
2022-01-04 13:50:00,87.03,87.04,86.53,86.58,183803.0,84.0638,84.0734,83.5808,83.6291,183803.0
2022-01-04 13:55:00,86.59,86.59,86.16,86.33,205069.0,83.6388,83.6388,83.2234,83.3876,205069.0
2022-01-04 14:00:00,86.29,86.63,86.24,86.55,168442.0,83.349,83.6774,83.3007,83.6001,168442.0
2022-01-04 14:05:00,86.54,86.63,86.4,86.48,116180.0,83.5905,83.6774,83.4553,83.5325,116180.0
2022-01-04 14:10:00,86.48,86.86,86.42,86.84,126297.0,83.5325,83.8996,83.4746,83.8803,126297.0
2022-01-04 14:15:00,86.82,87.02,86.69,86.94,166698.0,83.8609,84.0541,83.7354,83.9768,166698.0
2022-01-04 14:20:00,86.92,86.98,86.79,86.81,101487.0,83.9575,84.0155,83.832,83.8513,101487.0
2022-01-04 14:25:00,86.81,86.84,86.57,86.76,59651.0,83.8513,83.8803,83.6195,83.803,59651.0
2022-01-04 14:30:00,86.75,87.1,86.66,86.96,161648.0,83.7933,84.1314,83.7064,83.9962,161648.0
2022-01-04 14:35:00,86.98,87.02,86.88,86.91,55432.0,84.0155,84.0541,83.9189,83.9479,55432.0
2022-01-04 14:40:00,86.87,87.19,86.87,87.04,83625.0,83.9092,84.2183,83.9092,84.0734,83625.0
2022-01-04 14:45:00,87.04,87.19,87.02,87.09,88132.0,84.0734,84.2183,84.0541,84.1217,88132.0
2022-01-04 14:50:00,87.13,87.25,87.08,87.14,84612.0,84.1604,84.2763,84.1121,84.17,84612.0
2022-01-04 14:55:00,87.16,87.39,87.16,87.35,92467.0,84.1893,84.4115,84.1893,84.3729,92467.0
2022-01-04 15:00:00,87.34,87.53,87.3,87.46,147471.0,84.3632,84.5467,84.3246,84.4791,147471.0
2022-01-04 15:05:00,87.48,87.61,87.4,87.6,105646.0,84.4984,84.624,84.4212,84.6144,105646.0
2022-01-04 15:10:00,87.61,87.7,87.52,87.69,120058.0,84.624,84.7109,84.5371,84.7013,120058.0
2022-01-04 15:15:00,87.69,87.92,87.69,87.9,189310.0,84.7013,84.9234,84.7013,84.9041,189310.0
2022-01-04 15:20:00,87.9,88.06,87.63,87.72,149745.0,84.9041,85.0587,84.6433,84.7303,149745.0
2022-01-04 15:25:00,87.7,87.79,87.56,87.79,172287.0,84.7109,84.7979,84.5757,84.7979,172287.0
2022-01-04 15:30:00,87.8,87.93,87.57,87.71,109655.0,84.8075,84.9331,84.5854,84.7206,109655.0
2022-01-04 15:35:00,87.71,87.72,87.42,87.52,128180.0,84.7206,84.7303,84.4405,84.5371,128180.0
2022-01-04 15:40:00,87.51,87.79,87.47,87.78,167869.0,84.5274,84.7979,84.4888,84.7882,167869.0
2022-01-04 15:45:00,87.76,88.0,87.72,87.8,144809.0,84.7689,85.0007,84.7303,84.8075,144809.0
2022-01-04 15:50:00,87.74,88.0,87.63,87.75,208283.0,84.7496,85.0007,84.6433,84.7592,208283.0
2022-01-04 15:55:00,87.75,87.76,87.33,87.49,242976.0,84.7592,84.7689,84.3536,84.5081,242976.0
2022-01-05 09:30:00,87.31,88.08,87.0,87.49,218483.0,84.3342,85.078,84.0348,84.5081,218483.0
2022-01-05 09:35:00,87.46,88.2,87.22,87.7,233832.0,84.4791,85.1939,84.2473,84.7109,233832.0
2022-01-05 09:40:00,87.71,88.49,87.49,87.88,319157.0,84.7206,85.474,84.5081,84.8848,319157.0
2022-01-05 09:45:00,87.91,88.23,87.58,87.77,309781.0,84.9138,85.2229,84.595,84.7786,309781.0
2022-01-05 09:50:00,87.8,88.53,87.75,87.85,280785.0,84.8075,85.5127,84.7592,84.8558,280785.0
2022-01-05 09:55:00,87.9,88.08,87.32,87.75,211472.0,84.9041,85.078,84.3439,84.7592,211472.0
2022-01-05 10:00:00,87.82,88.18,87.26,87.44,229382.0,84.8269,85.1746,84.2859,84.4598,229382.0
2022-01-05 10:05:00,87.48,87.78,87.25,87.67,229780.0,84.4984,84.7882,84.2763,84.682,229780.0
2022-01-05 10:10:00,87.63,88.12,87.62,87.85,231014.0,84.6433,85.1166,84.6337,84.8558,231014.0
2022-01-05 10:15:00,87.88,87.88,87.28,87.31,233927.0,84.8848,84.8848,84.3053,84.3342,233927.0
2022-01-05 10:20:00,87.31,87.65,87.21,87.61,245757.0,84.3342,84.6626,84.2376,84.624,245757.0
2022-01-05 10:25:00,87.61,88.03,87.6,87.64,205022.0,84.624,85.0297,84.6144,84.653,205022.0
2022-01-05 10:30:00,87.63,87.83,87.14,87.18,143938.0,84.6433,84.8365,84.17,84.2087,143938.0
2022-01-05 10:35:00,87.23,87.25,86.93,87.08,127138.0,84.257,84.2763,83.9672,84.1121,127138.0
2022-01-05 10:40:00,87.11,87.41,86.84,87.33,118588.0,84.1411,84.4308,83.8803,84.3536,118588.0
2022-01-05 10:45:00,87.38,87.47,87.0,87.16,103564.0,84.4019,84.4888,84.0348,84.1893,103564.0
2022-01-05 10:50:00,87.05,87.37,86.98,87.36,90030.0,84.0831,84.3922,84.0155,84.3825,90030.0
2022-01-05 10:55:00,87.31,87.49,86.91,86.95,129432.0,84.3342,84.5081,83.9479,83.9865,129432.0
2022-01-05 11:00:00,86.94,87.08,86.75,86.83,137750.0,83.9768,84.1121,83.7933,83.8706,137750.0
2022-01-05 11:05:00,86.86,86.98,86.34,86.4,158705.0,83.8996,84.0155,83.3973,83.4553,158705.0
2022-01-05 11:10:00,86.45,86.73,86.34,86.71,97080.0,83.5035,83.774,83.3973,83.7547,97080.0
2022-01-05 11:15:00,86.71,86.71,86.34,86.45,135294.0,83.7547,83.7547,83.3973,83.5035,135294.0
2022-01-05 11:20:00,86.44,86.76,86.42,86.5,151839.0,83.4939,83.803,83.4746,83.5518,151839.0
2022-01-05 11:25:00,86.5,86.72,86.5,86.57,81533.0,83.5518,83.7643,83.5518,83.6195,81533.0
2022-01-05 11:30:00,86.57,86.66,86.25,86.34,105462.0,83.6195,83.7064,83.3104,83.3973,105462.0
2022-01-05 11:35:00,86.33,86.52,86.33,86.45,65433.0,83.3876,83.5712,83.3876,83.5035,65433.0
2022-01-05 11:40:00,86.43,86.65,86.31,86.32,93415.0,83.4842,83.6967,83.3683,83.378,93415.0
2022-01-05 11:45:00,86.33,86.41,86.03,86.32,120545.0,83.3876,83.4649,83.0979,83.378,120545.0
2022-01-05 11:50:00,86.33,86.41,86.21,86.22,75576.0,83.3876,83.4649,83.2717,83.2814,75576.0
2022-01-05 11:55:00,86.22,86.34,86.12,86.2,71241.0,83.2814,83.3973,83.1848,83.2621,71241.0
2022-01-05 12:00:00,86.18,86.2,86.0,86.17,106219.0,83.2427,83.2621,83.0689,83.2331,106219.0
2022-01-05 12:05:00,86.15,86.42,86.15,86.21,109651.0,83.2138,83.4746,83.2138,83.2717,109651.0
2022-01-05 12:10:00,86.2,86.33,86.1,86.16,77702.0,83.2621,83.3876,83.1655,83.2234,77702.0
2022-01-05 12:15:00,86.2,86.35,86.13,86.3,60948.0,83.2621,83.407,83.1945,83.3587,60948.0
2022-01-05 12:20:00,86.28,86.49,86.21,86.39,50547.0,83.3393,83.5422,83.2717,83.4456,50547.0
2022-01-05 12:25:00,86.38,86.52,86.35,86.42,73850.0,83.4359,83.5712,83.407,83.4746,73850.0
2022-01-05 12:30:00,86.41,86.49,86.11,86.21,113346.0,83.4649,83.5422,83.1751,83.2717,113346.0
2022-01-05 12:35:00,86.24,86.26,85.8,85.92,154670.0,83.3007,83.32,82.8757,82.9916,154670.0
2022-01-05 12:40:00,85.96,85.96,85.73,85.79,86857.0,83.0302,83.0302,82.8081,82.866,86857.0
2022-01-05 12:45:00,85.8,85.81,85.37,85.42,165306.0,82.8757,82.8854,82.4604,82.5087,165306.0
2022-01-05 12:50:00,85.45,85.53,85.23,85.46,115527.0,82.5376,82.6149,82.3251,82.5473,115527.0
2022-01-05 12:55:00,85.44,85.52,85.25,85.35,90790.0,82.528,82.6052,82.3444,82.441,90790.0
2022-01-05 13:00:00,85.31,85.33,84.96,85.27,163193.0,82.4024,82.4217,82.0643,82.3638,163193.0
2022-01-05 13:05:00,85.27,85.35,84.82,84.85,149266.0,82.3638,82.441,81.9291,81.9581,149266.0
2022-01-05 13:10:00,84.87,84.91,84.46,84.63,233082.0,81.9774,82.016,81.5814,81.7456,233082.0
2022-01-05 13:15:00,84.61,84.86,84.61,84.71,143062.0,81.7263,81.9677,81.7263,81.8229,143062.0
2022-01-05 13:20:00,84.75,85.09,84.75,84.91,184743.0,81.8615,82.1899,81.8615,82.016,184743.0
2022-01-05 13:25:00,84.97,85.21,84.95,85.09,85350.0,82.074,82.3058,82.0547,82.1899,85350.0
2022-01-05 13:30:00,85.1,85.19,85.01,85.13,80564.0,82.1996,82.2865,82.1126,82.2285,80564.0
2022-01-05 13:35:00,85.14,85.2,84.83,84.86,112446.0,82.2382,82.2962,81.9388,81.9677,112446.0
2022-01-05 13:40:00,84.86,85.03,84.82,84.89,76321.0,81.9677,82.1319,81.9291,81.9967,76321.0
2022-01-05 13:45:00,84.88,84.96,84.67,84.73,83869.0,81.9871,82.0643,81.7842,81.8422,83869.0
2022-01-05 13:50:00,84.73,84.98,84.69,84.96,109729.0,81.8422,82.0836,81.8035,82.0643,109729.0
2022-01-05 13:55:00,84.95,85.13,84.93,85.11,53944.0,82.0547,82.2285,82.0354,82.2092,53944.0
2022-01-05 14:00:00,85.09,85.71,84.53,84.57,273661.0,82.1899,82.7888,81.649,81.6876,273661.0
2022-01-05 14:05:00,84.62,84.77,84.06,84.18,209419.0,81.7359,81.8808,81.195,81.3109,209419.0
2022-01-05 14:10:00,84.21,84.24,83.11,83.24,303679.0,81.3399,81.3689,80.2774,80.403,303679.0
2022-01-05 14:15:00,83.19,83.4,82.72,82.79,190679.0,80.3547,80.5575,79.9007,79.9683,190679.0
2022-01-05 14:20:00,82.78,82.95,82.4,82.45,129084.0,79.9586,80.1228,79.5916,79.6399,129084.0
2022-01-05 14:25:00,82.48,83.11,82.33,82.58,236874.0,79.6689,80.2774,79.524,79.7654,236874.0
2022-01-05 14:30:00,82.61,83.13,82.28,82.34,165529.0,79.7944,80.2967,79.4757,79.5336,165529.0
2022-01-05 14:35:00,82.32,82.64,82.12,82.32,187784.0,79.5143,79.8234,79.3211,79.5143,187784.0
2022-01-05 14:40:00,82.32,82.37,81.41,81.43,305047.0,79.5143,79.5626,78.6353,78.6546,305047.0
2022-01-05 14:45:00,81.42,81.56,81.09,81.54,225040.0,78.645,78.7802,78.3262,78.7609,225040.0
2022-01-05 14:50:00,81.51,81.84,81.12,81.5,233795.0,78.7319,79.0507,78.3552,78.7223,233795.0
2022-01-05 14:55:00,81.47,81.72,81.28,81.43,89186.0,78.6933,78.9348,78.5098,78.6546,89186.0
2022-01-05 15:00:00,81.42,81.42,80.56,80.57,141356.0,78.645,78.645,77.8143,77.824,141356.0
2022-01-05 15:05:00,80.61,80.66,79.78,80.06,211402.0,77.8626,77.9109,77.0609,77.3313,211402.0
2022-01-05 15:10:00,80.12,80.99,79.93,80.67,247967.0,77.3893,78.2296,77.2058,77.9205,247967.0
2022-01-05 15:15:00,80.66,80.66,79.92,80.22,179671.0,77.9109,77.9109,77.1961,77.4859,179671.0
2022-01-05 15:20:00,80.1,80.42,79.91,79.95,172290.0,77.37,77.6791,77.1864,77.2251,172290.0
2022-01-05 15:25:00,79.92,80.3,79.56,79.58,202420.0,77.1961,77.5632,76.8484,76.8677,202420.0
2022-01-05 15:30:00,79.55,79.84,79.23,79.31,205176.0,76.8387,77.1188,76.5296,76.6069,205176.0
2022-01-05 15:35:00,79.33,80.17,79.1,79.94,284911.0,76.6262,77.4376,76.4041,77.2154,284911.0
2022-01-05 15:40:00,79.93,80.15,79.43,79.47,213087.0,77.2058,77.4183,76.7228,76.7614,213087.0
2022-01-05 15:45:00,79.54,79.55,79.05,79.05,304315.0,76.8291,76.8387,76.3558,76.3558,304315.0
2022-01-05 15:50:00,79.03,79.49,78.69,79.34,270357.0,76.3364,76.7808,76.008,76.6359,270357.0
2022-01-05 15:55:00,79.34,79.44,78.67,78.67,253987.0,76.6359,76.7325,75.9887,75.9887,253987.0
2022-01-06 09:30:00,79.11,80.48,79.08,80.32,395561.0,76.4137,77.737,76.3847,77.5825,395561.0
2022-01-06 09:35:00,80.3,81.16,79.94,80.87,345842.0,77.5632,78.3938,77.2154,78.1137,345842.0
2022-01-06 09:40:00,80.86,81.32,80.38,80.6,193763.0,78.1041,78.5484,77.6404,77.8529,193763.0
2022-01-06 09:45:00,80.58,80.64,79.64,79.77,197073.0,77.8336,77.8916,76.9257,77.0512,197073.0
2022-01-06 09:50:00,79.76,79.99,78.96,78.97,236688.0,77.0416,77.2637,76.2688,76.2785,236688.0
2022-01-06 09:55:00,78.99,79.2,78.22,78.41,182108.0,76.2978,76.5006,75.554,75.7376,182108.0
2022-01-06 10:00:00,78.34,78.59,77.74,77.74,317106.0,75.67,75.9114,75.0904,75.0904,317106.0
2022-01-06 10:05:00,77.75,78.3,77.2,77.76,213170.0,75.1001,75.6313,74.5688,75.1097,213170.0
2022-01-06 10:10:00,77.71,77.9,77.22,77.47,149957.0,75.0614,75.245,74.5881,74.8296,149957.0
2022-01-06 10:15:00,77.49,78.07,76.93,76.93,183245.0,74.8489,75.4092,74.308,74.308,183245.0
2022-01-06 10:20:00,76.94,78.09,76.94,78.03,138408.0,74.3177,75.4285,74.3177,75.3705,138408.0
2022-01-06 10:25:00,78.01,79.25,78.0,78.8,289350.0,75.3512,76.5489,75.3415,76.1143,289350.0
2022-01-06 10:30:00,78.77,79.98,78.77,79.6,269419.0,76.0853,77.2541,76.0853,76.887,269419.0
2022-01-06 10:35:00,79.58,80.19,79.44,79.65,221448.0,76.8677,77.4569,76.7325,76.9353,221448.0
2022-01-06 10:40:00,79.69,79.76,79.14,79.45,87425.0,76.9739,77.0416,76.4427,76.7421,87425.0
2022-01-06 10:45:00,79.52,80.23,79.42,80.2,114505.0,76.8097,77.4955,76.7131,77.4666,114505.0
2022-01-06 10:50:00,80.19,80.19,79.73,80.03,82837.0,77.4569,77.4569,77.0126,77.3024,82837.0
2022-01-06 10:55:00,79.98,80.55,79.9,79.91,130631.0,77.2541,77.8046,77.1768,77.1864,130631.0
2022-01-06 11:00:00,80.0,80.2,79.57,79.84,100691.0,77.2734,77.4666,76.858,77.1188,100691.0
2022-01-06 11:05:00,79.87,80.8,79.76,80.66,133398.0,77.1478,78.0461,77.0416,77.9109,133398.0
2022-01-06 11:10:00,80.65,81.05,80.55,80.8,88630.0,77.9012,78.2876,77.8046,78.0461,88630.0
2022-01-06 11:15:00,80.79,81.49,80.65,80.71,192467.0,78.0365,78.7126,77.9012,77.9592,192467.0
2022-01-06 11:20:00,80.71,81.17,80.43,81.03,127829.0,77.9592,78.4035,77.6887,78.2683,127829.0
2022-01-06 11:25:00,80.98,80.98,80.37,80.56,102244.0,78.22,78.22,77.6308,77.8143,102244.0
2022-01-06 11:30:00,80.63,80.72,79.79,79.85,115352.0,77.8819,77.9688,77.0705,77.1285,115352.0
2022-01-06 11:35:00,79.91,80.58,79.88,80.34,129192.0,77.1864,77.8336,77.1575,77.6018,129192.0
2022-01-06 11:40:00,80.35,80.88,80.07,80.52,70352.0,77.6115,78.1234,77.341,77.7757,70352.0
2022-01-06 11:45:00,80.51,81.01,80.29,81.0,78875.0,77.766,78.249,77.5535,78.2393,78875.0
2022-01-06 11:50:00,80.98,81.24,80.83,81.22,83775.0,78.22,78.4711,78.0751,78.4518,83775.0
2022-01-06 11:55:00,81.23,81.3,81.01,81.3,97436.0,78.4615,78.5291,78.249,78.5291,97436.0
2022-01-06 12:00:00,81.31,81.36,81.15,81.32,73654.0,78.5387,78.587,78.3842,78.5484,73654.0
2022-01-06 12:05:00,81.31,81.78,81.19,81.71,277472.0,78.5387,78.9927,78.4228,78.9251,277472.0
2022-01-06 12:10:00,81.71,81.71,81.22,81.26,104047.0,78.9251,78.9251,78.4518,78.4904,104047.0
2022-01-06 12:15:00,81.32,81.55,81.07,81.16,53466.0,78.5484,78.7706,78.3069,78.3938,53466.0
2022-01-06 12:20:00,81.22,81.5,81.14,81.18,117499.0,78.4518,78.7223,78.3745,78.4132,117499.0
2022-01-06 12:25:00,81.16,81.53,81.12,81.44,39401.0,78.3938,78.7512,78.3552,78.6643,39401.0
2022-01-06 12:30:00,81.49,81.51,81.09,81.35,52673.0,78.7126,78.7319,78.3262,78.5774,52673.0
2022-01-06 12:35:00,81.38,81.66,81.2,81.47,71240.0,78.6063,78.8768,78.4325,78.6933,71240.0
2022-01-06 12:40:00,81.54,81.88,81.47,81.88,104995.0,78.7609,79.0893,78.6933,79.0893,104995.0
2022-01-06 12:45:00,81.85,81.9,81.45,81.66,122887.0,79.0603,79.1086,78.674,78.8768,122887.0
2022-01-06 12:50:00,81.66,81.73,81.45,81.61,31746.0,78.8768,78.9444,78.674,78.8285,31746.0
2022-01-06 12:55:00,81.59,81.67,81.44,81.44,18901.0,78.8092,78.8865,78.6643,78.6643,18901.0
2022-01-06 13:00:00,81.44,81.51,81.14,81.43,37112.0,78.6643,78.7319,78.3745,78.6546,37112.0
2022-01-06 13:05:00,81.45,81.49,81.15,81.39,31018.0,78.674,78.7126,78.3842,78.616,31018.0
2022-01-06 13:10:00,81.3,81.45,81.21,81.39,21282.0,78.5291,78.674,78.4421,78.616,21282.0
2022-01-06 13:15:00,81.39,81.4,80.87,81.23,60140.0,78.616,78.6257,78.1137,78.4615,60140.0
2022-01-06 13:20:00,81.23,81.3,80.67,80.68,105574.0,78.4615,78.5291,77.9205,77.9302,105574.0
2022-01-06 13:25:00,80.69,80.69,80.37,80.41,82222.0,77.9399,77.9399,77.6308,77.6694,82222.0
2022-01-06 13:30:00,80.47,80.55,80.08,80.33,53817.0,77.7274,77.8046,77.3507,77.5921,53817.0
2022-01-06 13:35:00,80.32,80.54,80.03,80.27,160879.0,77.5825,77.795,77.3024,77.5342,160879.0
2022-01-06 13:40:00,80.25,80.7,80.16,80.61,104977.0,77.5149,77.9495,77.4279,77.8626,104977.0
2022-01-06 13:45:00,80.58,81.07,80.51,80.8,65005.0,77.8336,78.3069,77.766,78.0461,65005.0
2022-01-06 13:50:00,80.78,80.83,80.62,80.82,35198.0,78.0268,78.0751,77.8722,78.0654,35198.0
2022-01-06 13:55:00,80.8,80.9,80.58,80.89,22331.0,78.0461,78.1427,77.8336,78.133,22331.0
2022-01-06 14:00:00,80.81,80.93,80.44,80.45,65387.0,78.0558,78.1717,77.6984,77.708,65387.0
2022-01-06 14:05:00,80.43,81.02,80.32,80.93,124702.0,77.6887,78.2586,77.5825,78.1717,124702.0
2022-01-06 14:10:00,80.92,81.26,80.75,80.75,131183.0,78.162,78.4904,77.9978,77.9978,131183.0
2022-01-06 14:15:00,80.76,81.22,80.74,81.09,63113.0,78.0075,78.4518,77.9882,78.3262,63113.0
2022-01-06 14:20:00,81.1,81.21,80.91,81.02,83515.0,78.3359,78.4421,78.1524,78.2586,83515.0
2022-01-06 14:25:00,81.04,81.15,80.97,81.01,35714.0,78.2779,78.3842,78.2103,78.249,35714.0
2022-01-06 14:30:00,81.05,81.25,80.83,80.95,50839.0,78.2876,78.4808,78.0751,78.191,50839.0
2022-01-06 14:35:00,80.94,81.16,80.86,81.12,24350.0,78.1813,78.3938,78.1041,78.3552,24350.0
2022-01-06 14:40:00,81.05,81.28,81.02,81.1,31117.0,78.2876,78.5098,78.2586,78.3359,31117.0
2022-01-06 14:45:00,81.15,81.32,81.01,81.24,66520.0,78.3842,78.5484,78.249,78.4711,66520.0
2022-01-06 14:50:00,81.26,81.42,81.2,81.4,38187.0,78.4904,78.645,78.4325,78.6257,38187.0
2022-01-06 14:55:00,81.42,81.46,81.19,81.37,38008.0,78.645,78.6836,78.4228,78.5967,38008.0
2022-01-06 15:00:00,81.37,81.48,81.2,81.43,27157.0,78.5967,78.7029,78.4325,78.6546,27157.0
2022-01-06 15:05:00,81.41,81.45,80.98,81.07,55108.0,78.6353,78.674,78.22,78.3069,55108.0
2022-01-06 15:10:00,81.05,81.15,80.78,80.83,48080.0,78.2876,78.3842,78.0268,78.0751,48080.0
2022-01-06 15:15:00,80.81,80.91,80.41,80.52,126633.0,78.0558,78.1524,77.6694,77.7757,126633.0
2022-01-06 15:20:00,80.56,80.75,80.38,80.52,124363.0,77.8143,77.9978,77.6404,77.7757,124363.0
2022-01-06 15:25:00,80.56,80.81,80.42,80.81,57437.0,77.8143,78.0558,77.6791,78.0558,57437.0
2022-01-06 15:30:00,80.76,80.94,80.45,80.56,106959.0,78.0075,78.1813,77.708,77.8143,106959.0
2022-01-06 15:35:00,80.53,80.75,80.23,80.33,92863.0,77.7853,77.9978,77.4955,77.5921,92863.0
2022-01-06 15:40:00,80.31,80.44,80.06,80.37,164522.0,77.5728,77.6984,77.3313,77.6308,164522.0
2022-01-06 15:45:00,80.35,80.41,79.93,79.98,178251.0,77.6115,77.6694,77.2058,77.2541,178251.0
2022-01-06 15:50:00,79.95,80.14,79.73,79.84,152740.0,77.2251,77.4086,77.0126,77.1188,152740.0
2022-01-06 15:55:00,79.88,80.06,79.5,79.96,260330.0,77.1575,77.3313,76.7904,77.2347,260330.0
2022-01-07 09:30:00,79.9,80.18,79.35,79.6,298133.0,77.1768,77.4472,76.6455,76.887,298133.0
2022-01-07 09:35:00,79.57,80.76,79.3,80.7,226710.0,76.858,78.0075,76.5972,77.9495,226710.0
2022-01-07 09:40:00,80.76,81.63,80.28,81.56,382148.0,78.0075,78.8478,77.5438,78.7802,382148.0
2022-01-07 09:45:00,81.54,81.85,80.97,81.27,320654.0,78.7609,79.0603,78.2103,78.5001,320654.0
2022-01-07 09:50:00,81.29,81.66,81.05,81.37,324208.0,78.5194,78.8768,78.2876,78.5967,324208.0
2022-01-07 09:55:00,81.29,81.79,81.23,81.45,294343.0,78.5194,79.0024,78.4615,78.674,294343.0
2022-01-07 10:00:00,81.46,81.47,80.89,80.9,402744.0,78.6836,78.6933,78.133,78.1427,402744.0
2022-01-07 10:05:00,80.89,80.9,80.45,80.45,359209.0,78.133,78.1427,77.708,77.708,359209.0
2022-01-07 10:10:00,80.45,80.68,80.16,80.31,245610.0,77.708,77.9302,77.4279,77.5728,245610.0
2022-01-07 10:15:00,80.32,80.34,79.8,79.81,240777.0,77.5825,77.6018,77.0802,77.0899,240777.0
2022-01-07 10:20:00,79.8,79.81,79.13,79.25,287645.0,77.0802,77.0899,76.433,76.5489,287645.0
2022-01-07 10:25:00,79.26,79.97,79.18,79.36,261216.0,76.5586,77.2444,76.4813,76.6552,261216.0
2022-01-07 10:30:00,79.35,79.6,79.11,79.31,162101.0,76.6455,76.887,76.4137,76.6069,162101.0
2022-01-07 10:35:00,79.31,79.52,78.79,78.9,255790.0,76.6069,76.8097,76.1046,76.2109,255790.0
2022-01-07 10:40:00,78.91,79.21,78.36,78.44,195120.0,76.2205,76.5103,75.6893,75.7665,195120.0
2022-01-07 10:45:00,78.4,78.41,77.75,77.75,277180.0,75.7279,75.7376,75.1001,75.1001,277180.0
2022-01-07 10:50:00,77.76,77.83,77.09,77.19,508691.0,75.1097,75.1773,74.4626,74.5592,508691.0
2022-01-07 10:55:00,77.21,77.94,77.17,77.6,308316.0,74.5785,75.2836,74.5398,74.9552,308316.0
2022-01-07 11:00:00,77.6,78.06,77.34,77.52,236907.0,74.9552,75.3995,74.704,74.8779,236907.0
2022-01-07 11:05:00,77.48,78.15,77.41,77.92,248603.0,74.8393,75.4864,74.7717,75.2643,248603.0
2022-01-07 11:10:00,77.92,77.98,77.41,77.6,183493.0,75.2643,75.3222,74.7717,74.9552,183493.0
2022-01-07 11:15:00,77.59,77.84,77.01,77.25,211789.0,74.9455,75.187,74.3853,74.6171,211789.0
2022-01-07 11:20:00,77.27,78.28,77.2,78.26,186199.0,74.6364,75.612,74.5688,75.5927,186199.0
2022-01-07 11:25:00,78.21,78.63,78.13,78.5,132164.0,75.5444,75.9501,75.4671,75.8245,132164.0
2022-01-07 11:30:00,78.43,78.9,78.35,78.75,116801.0,75.7569,76.2109,75.6796,76.066,116801.0
2022-01-07 11:35:00,78.78,78.85,78.48,78.55,136091.0,76.095,76.1626,75.8052,75.8728,136091.0
2022-01-07 11:40:00,78.52,78.69,78.28,78.5,50878.0,75.8438,76.008,75.612,75.8245,50878.0
2022-01-07 11:45:00,78.41,79.02,78.37,79.01,135107.0,75.7376,76.3268,75.6989,76.3171,135107.0
2022-01-07 11:50:00,79.01,79.26,78.83,79.26,148766.0,76.3171,76.5586,76.1433,76.5586,148766.0
2022-01-07 11:55:00,79.25,79.26,79.06,79.13,95203.0,76.5489,76.5586,76.3654,76.433,95203.0
2022-01-07 12:00:00,79.12,79.31,78.89,79.06,113474.0,76.4234,76.6069,76.2012,76.3654,113474.0
2022-01-07 12:05:00,79.08,79.5,79.08,79.25,138908.0,76.3847,76.7904,76.3847,76.5489,138908.0
2022-01-07 12:10:00,79.27,79.45,79.22,79.45,64543.0,76.5683,76.7421,76.52,76.7421,64543.0
2022-01-07 12:15:00,79.44,79.64,79.24,79.27,63216.0,76.7325,76.9257,76.5393,76.5683,63216.0
2022-01-07 12:20:00,79.27,79.3,78.83,78.93,148894.0,76.5683,76.5972,76.1433,76.2398,148894.0
2022-01-07 12:25:00,78.95,79.01,78.68,78.95,100012.0,76.2592,76.3171,75.9984,76.2592,100012.0
2022-01-07 12:30:00,78.95,78.95,78.72,78.77,56521.0,76.2592,76.2592,76.037,76.0853,56521.0
2022-01-07 12:35:00,78.78,78.83,78.6,78.65,55392.0,76.095,76.1433,75.9211,75.9694,55392.0
2022-01-07 12:40:00,78.65,78.89,78.6,78.7,56238.0,75.9694,76.2012,75.9211,76.0177,56238.0
2022-01-07 12:45:00,78.71,79.02,78.57,78.67,84818.0,76.0273,76.3268,75.8921,75.9887,84818.0
2022-01-07 12:50:00,78.68,78.97,78.68,78.91,59390.0,75.9984,76.2785,75.9984,76.2205,59390.0
2022-01-07 12:55:00,78.91,78.97,78.76,78.89,51495.0,76.2205,76.2785,76.0756,76.2012,51495.0
2022-01-07 13:00:00,78.92,78.92,78.59,78.88,95350.0,76.2302,76.2302,75.9114,76.1916,95350.0
2022-01-07 13:05:00,78.87,79.16,78.85,79.04,160974.0,76.1819,76.462,76.1626,76.3461,160974.0
2022-01-07 13:10:00,79.07,79.1,78.88,78.98,112565.0,76.3751,76.4041,76.1916,76.2881,112565.0
2022-01-07 13:15:00,78.98,79.08,78.74,78.89,81763.0,76.2881,76.3847,76.0563,76.2012,81763.0
2022-01-07 13:20:00,78.89,78.92,78.62,78.65,105100.0,76.2012,76.2302,75.9404,75.9694,105100.0
2022-01-07 13:25:00,78.66,78.72,78.49,78.54,74442.0,75.9791,76.037,75.8148,75.8631,74442.0
2022-01-07 13:30:00,78.55,78.77,78.46,78.77,78714.0,75.8728,76.0853,75.7859,76.0853,78714.0
2022-01-07 13:35:00,78.75,78.86,78.59,78.67,115311.0,76.066,76.1722,75.9114,75.9887,115311.0
2022-01-07 13:40:00,78.68,78.92,78.59,78.75,98471.0,75.9984,76.2302,75.9114,76.066,98471.0
2022-01-07 13:45:00,78.76,78.76,78.57,78.66,78475.0,76.0756,76.0756,75.8921,75.9791,78475.0
2022-01-07 13:50:00,78.66,78.67,78.41,78.52,88505.0,75.9791,75.9887,75.7376,75.8438,88505.0
2022-01-07 13:55:00,78.53,78.65,78.42,78.42,51474.0,75.8535,75.9694,75.7472,75.7472,51474.0
2022-01-07 14:00:00,78.44,78.57,78.22,78.23,139808.0,75.7665,75.8921,75.554,75.5637,139808.0
2022-01-07 14:05:00,78.24,78.28,78.03,78.12,139340.0,75.5734,75.612,75.3705,75.4575,139340.0
2022-01-07 14:10:00,78.12,78.23,78.06,78.15,85332.0,75.4575,75.5637,75.3995,75.4864,85332.0
2022-01-07 14:15:00,78.15,78.26,78.08,78.09,67206.0,75.4864,75.5927,75.4188,75.4285,67206.0
2022-01-07 14:20:00,78.08,78.09,77.54,77.56,226819.0,75.4188,75.4285,74.8972,74.9165,226819.0
2022-01-07 14:25:00,77.56,77.82,77.43,77.78,233487.0,74.9165,75.1677,74.791,75.129,233487.0
2022-01-07 14:30:00,77.76,77.99,77.72,77.92,128621.0,75.1097,75.3319,75.0711,75.2643,128621.0
2022-01-07 14:35:00,77.92,78.12,77.86,78.1,106979.0,75.2643,75.4575,75.2063,75.4381,106979.0
2022-01-07 14:40:00,78.07,78.2,77.89,78.11,146787.0,75.4092,75.5347,75.2353,75.4478,146787.0
2022-01-07 14:45:00,78.1,78.33,77.99,78.03,233662.0,75.4381,75.6603,75.3319,75.3705,233662.0
2022-01-07 14:50:00,78.03,78.24,77.95,78.13,155000.0,75.3705,75.5734,75.2933,75.4671,155000.0
2022-01-07 14:55:00,78.11,78.23,78.02,78.09,127521.0,75.4478,75.5637,75.3609,75.4285,127521.0
2022-01-07 15:00:00,78.07,78.29,78.04,78.08,186649.0,75.4092,75.6217,75.3802,75.4188,186649.0
2022-01-07 15:05:00,78.09,78.33,78.04,78.16,231453.0,75.4285,75.6603,75.3802,75.4961,231453.0
2022-01-07 15:10:00,78.19,78.2,77.89,77.96,146105.0,75.5251,75.5347,75.2353,75.3029,146105.0
2022-01-07 15:15:00,77.97,78.09,77.84,78.0,194122.0,75.3126,75.4285,75.187,75.3415,194122.0
2022-01-07 15:20:00,77.99,78.01,77.69,77.73,157342.0,75.3319,75.3512,75.0421,75.0807,157342.0
2022-01-07 15:25:00,77.72,77.73,77.54,77.73,243936.0,75.0711,75.0807,74.8972,75.0807,243936.0
2022-01-07 15:30:00,77.72,77.98,77.6,77.68,231884.0,75.0711,75.3222,74.9552,75.0325,231884.0
2022-01-07 15:35:00,77.68,77.9,77.53,77.72,221459.0,75.0325,75.245,74.8876,75.0711,221459.0
2022-01-07 15:40:00,77.75,77.85,77.59,77.65,157873.0,75.1001,75.1967,74.9455,75.0035,157873.0
2022-01-07 15:45:00,77.64,77.86,77.56,77.62,226035.0,74.9938,75.2063,74.9165,74.9745,226035.0
2022-01-07 15:50:00,77.58,77.76,77.19,77.25,403544.0,74.9359,75.1097,74.5592,74.6171,403544.0
2022-01-07 15:55:00,77.26,77.38,77.04,77.12,379676.0,74.6268,74.7427,74.4143,74.4915,379676.0
2022-01-10 09:30:00,75.75,76.0,74.31,74.49,537163.0,73.1682,73.4097,71.7773,71.9512,537163.0
2022-01-10 09:35:00,74.49,74.5,73.69,74.34,398546.0,71.9512,71.9608,71.1784,71.8063,398546.0
2022-01-10 09:40:00,74.33,74.62,73.87,74.27,309646.0,71.7966,72.0767,71.3523,71.7387,309646.0
2022-01-10 09:45:00,74.28,74.38,73.76,74.37,296163.0,71.7483,71.8449,71.2461,71.8353,296163.0
2022-01-10 09:50:00,74.37,74.52,73.33,73.37,304320.0,71.8353,71.9802,70.8307,70.8693,304320.0
2022-01-10 09:55:00,73.34,73.52,73.04,73.38,246838.0,70.8404,71.0142,70.5506,70.879,246838.0
2022-01-10 10:00:00,73.34,73.39,72.69,72.94,353112.0,70.8404,70.8887,70.2125,70.454,353112.0
2022-01-10 10:05:00,72.91,74.38,72.9,74.09,429097.0,70.425,71.8449,70.4154,71.5648,429097.0
2022-01-10 10:10:00,74.1,74.1,73.09,73.16,262680.0,71.5745,71.5745,70.5989,70.6665,262680.0
2022-01-10 10:15:00,73.14,73.57,72.92,73.09,263118.0,70.6472,71.0625,70.4347,70.5989,263118.0
2022-01-10 10:20:00,73.07,73.69,73.06,73.33,214692.0,70.5796,71.1784,70.5699,70.8307,214692.0
2022-01-10 10:25:00,73.3,73.63,73.12,73.22,260315.0,70.8017,71.1205,70.6279,70.7245,260315.0
2022-01-10 10:30:00,73.22,73.73,72.97,73.37,365040.0,70.7245,71.2171,70.483,70.8693,365040.0
2022-01-10 10:35:00,73.34,73.43,72.78,72.9,361927.0,70.8404,70.9273,70.2995,70.4154,361927.0
2022-01-10 10:40:00,72.9,72.99,72.55,72.96,485384.0,70.4154,70.5023,70.0773,70.4733,485384.0
2022-01-10 10:45:00,72.95,72.96,72.27,72.35,591366.0,70.4637,70.4733,69.8068,69.8841,591366.0
2022-01-10 10:50:00,72.32,72.98,72.22,72.86,622135.0,69.8551,70.4926,69.7585,70.3767,622135.0
2022-01-10 10:55:00,72.85,73.17,72.51,72.93,457076.0,70.3671,70.6762,70.0387,70.4443,457076.0
2022-01-10 11:00:00,72.92,72.96,72.35,72.64,454230.0,70.4347,70.4733,69.8841,70.1642,454230.0
2022-01-10 11:05:00,72.64,73.07,72.49,73.06,399204.0,70.1642,70.5796,70.0193,70.5699,399204.0
2022-01-10 11:10:00,73.05,73.44,72.9,73.3,286707.0,70.5603,70.937,70.4154,70.8017,286707.0
2022-01-10 11:15:00,73.27,73.79,73.05,73.65,206845.0,70.7728,71.275,70.5603,71.1398,206845.0
2022-01-10 11:20:00,73.59,73.97,73.38,73.88,154368.0,71.0819,71.4489,70.879,71.362,154368.0
2022-01-10 11:25:00,73.88,74.31,73.7,74.21,260488.0,71.362,71.7773,71.1881,71.6807,260488.0
2022-01-10 11:30:00,74.25,74.3,73.96,74.1,228890.0,71.7194,71.7677,71.4392,71.5745,228890.0
2022-01-10 11:35:00,74.1,74.15,73.84,73.98,93844.0,71.5745,71.6228,71.3233,71.4586,93844.0
2022-01-10 11:40:00,73.98,73.98,73.6,73.92,108902.0,71.4586,71.4586,71.0915,71.4006,108902.0
2022-01-10 11:45:00,73.92,74.19,73.7,73.85,139180.0,71.4006,71.6614,71.1881,71.333,139180.0
2022-01-10 11:50:00,73.81,74.07,73.61,73.79,133188.0,71.2944,71.5455,71.1012,71.275,133188.0
2022-01-10 11:55:00,73.81,74.14,73.68,74.11,85561.0,71.2944,71.6131,71.1688,71.5841,85561.0
2022-01-10 12:00:00,74.04,74.17,73.61,73.65,119933.0,71.5165,71.6421,71.1012,71.1398,119933.0
2022-01-10 12:05:00,73.67,73.94,73.37,73.43,149053.0,71.1591,71.4199,70.8693,70.9273,149053.0
2022-01-10 12:10:00,73.41,73.71,73.39,73.56,74998.0,70.908,71.1978,70.8887,71.0529,74998.0
2022-01-10 12:15:00,73.54,73.6,73.29,73.34,153293.0,71.0336,71.0915,70.7921,70.8404,153293.0
2022-01-10 12:20:00,73.35,73.4,73.05,73.11,200571.0,70.85,70.8983,70.5603,70.6182,200571.0
2022-01-10 12:25:00,73.09,73.14,72.76,72.76,148901.0,70.5989,70.6472,70.2801,70.2801,148901.0
2022-01-10 12:30:00,72.77,72.82,72.5,72.53,240906.0,70.2898,70.3381,70.029,70.058,240906.0
2022-01-10 12:35:00,72.53,72.64,72.1,72.11,296914.0,70.058,70.1642,69.6426,69.6523,296914.0
2022-01-10 12:40:00,72.1,72.52,71.84,72.05,289957.0,69.6426,70.0483,69.3915,69.5943,289957.0
2022-01-10 12:45:00,72.06,72.56,72.05,72.21,171107.0,69.604,70.087,69.5943,69.7489,171107.0
2022-01-10 12:50:00,72.23,73.21,72.11,72.89,237734.0,69.7682,70.7148,69.6523,70.4057,237734.0
2022-01-10 12:55:00,72.89,72.9,72.61,72.74,113385.0,70.4057,70.4154,70.1353,70.2608,113385.0
2022-01-10 13:00:00,72.69,73.02,72.52,72.66,217416.0,70.2125,70.5313,70.0483,70.1835,217416.0
2022-01-10 13:05:00,72.69,73.06,72.65,72.94,172525.0,70.2125,70.5699,70.1739,70.454,172525.0
2022-01-10 13:10:00,72.95,73.19,72.84,73.0,237445.0,70.4637,70.6955,70.3574,70.512,237445.0
2022-01-10 13:15:00,73.01,73.08,72.83,73.04,127025.0,70.5216,70.5892,70.3478,70.5506,127025.0
2022-01-10 13:20:00,73.07,73.49,72.73,73.36,285301.0,70.5796,70.9853,70.2512,70.8597,285301.0
2022-01-10 13:25:00,73.39,73.39,73.11,73.19,83749.0,70.8887,70.8887,70.6182,70.6955,83749.0
2022-01-10 13:30:00,73.2,73.51,73.14,73.2,165195.0,70.7051,71.0046,70.6472,70.7051,165195.0
2022-01-10 13:35:00,73.19,73.39,73.12,73.19,145643.0,70.6955,70.8887,70.6279,70.6955,145643.0
2022-01-10 13:40:00,73.17,73.78,73.12,73.77,277231.0,70.6762,71.2654,70.6279,71.2557,277231.0
2022-01-10 13:45:00,73.75,73.76,73.43,73.73,209019.0,71.2364,71.2461,70.9273,71.2171,209019.0
2022-01-10 13:50:00,73.73,74.18,73.7,74.15,416460.0,71.2171,71.6517,71.1881,71.6228,416460.0
2022-01-10 13:55:00,74.15,74.2,73.69,73.97,348592.0,71.6228,71.6711,71.1784,71.4489,348592.0
2022-01-10 14:00:00,73.99,74.37,73.9,74.35,245079.0,71.4682,71.8353,71.3813,71.8159,245079.0
2022-01-10 14:05:00,74.33,74.8,74.3,74.75,271498.0,71.7966,72.2506,71.7677,72.2023,271498.0
2022-01-10 14:10:00,74.76,74.82,74.62,74.73,214342.0,72.212,72.2699,72.0767,72.183,214342.0
2022-01-10 14:15:00,74.74,75.02,74.67,74.81,248685.0,72.1927,72.4631,72.125,72.2603,248685.0
2022-01-10 14:20:00,74.81,75.04,74.75,74.94,180761.0,72.2603,72.4824,72.2023,72.3858,180761.0
2022-01-10 14:25:00,74.93,75.2,74.67,75.1,138018.0,72.3762,72.637,72.125,72.5404,138018.0
2022-01-10 14:30:00,75.14,75.23,74.86,75.18,120370.0,72.579,72.666,72.3086,72.6177,120370.0
2022-01-10 14:35:00,75.17,75.33,74.93,74.99,143280.0,72.608,72.7625,72.3762,72.4341,143280.0
2022-01-10 14:40:00,75.01,75.25,74.75,74.76,163147.0,72.4535,72.6853,72.2023,72.212,163147.0
2022-01-10 14:45:00,74.76,74.96,74.74,74.87,115461.0,72.212,72.4052,72.1927,72.3182,115461.0
2022-01-10 14:50:00,74.86,74.89,74.25,74.28,222481.0,72.3086,72.3375,71.7194,71.7483,222481.0
2022-01-10 14:55:00,74.28,74.66,74.19,74.43,159179.0,71.7483,72.1154,71.6614,71.8932,159179.0
2022-01-10 15:00:00,74.45,74.8,74.32,74.4,179298.0,71.9125,72.2506,71.787,71.8642,179298.0
2022-01-10 15:05:00,74.46,74.51,73.94,74.17,173511.0,71.9222,71.9705,71.4199,71.6421,173511.0
2022-01-10 15:10:00,74.19,74.52,74.05,74.1,163139.0,71.6614,71.9802,71.5262,71.5745,163139.0
2022-01-10 15:15:00,74.16,74.75,73.87,74.46,148282.0,71.6324,72.2023,71.3523,71.9222,148282.0
2022-01-10 15:20:00,74.44,74.61,74.24,74.58,95099.0,71.9029,72.0671,71.7097,72.0381,95099.0
2022-01-10 15:25:00,74.53,74.73,74.5,74.54,121588.0,71.9898,72.183,71.9608,71.9995,121588.0
2022-01-10 15:30:00,74.54,74.82,74.26,74.65,127112.0,71.9995,72.2699,71.729,72.1057,127112.0
2022-01-10 15:35:00,74.69,74.77,74.42,74.63,184582.0,72.1444,72.2216,71.8836,72.0864,184582.0
2022-01-10 15:40:00,74.64,75.11,74.54,74.97,323750.0,72.0961,72.55,71.9995,72.4148,323750.0
2022-01-10 15:45:00,74.94,75.46,74.91,75.34,501796.0,72.3858,72.8881,72.3569,72.7722,501796.0
2022-01-10 15:50:00,75.36,75.93,75.15,75.85,288424.0,72.7915,73.3421,72.5887,73.2648,288424.0
2022-01-10 15:55:00,75.84,76.42,75.84,76.35,311489.0,73.2552,73.8154,73.2552,73.7478,311489.0
2022-01-11 09:30:00,76.52,76.62,75.6,75.64,390735.0,73.912,74.0086,73.0233,73.062,390735.0
2022-01-11 09:35:00,75.54,76.29,75.26,75.39,221468.0,72.9654,73.6898,72.6949,72.8205,221468.0
2022-01-11 09:40:00,75.44,75.53,73.92,74.48,337349.0,72.8688,72.9557,71.4006,71.9415,337349.0
2022-01-11 09:45:00,74.48,74.63,73.85,74.58,348403.0,71.9415,72.0864,71.333,72.0381,348403.0
2022-01-11 09:50:00,74.59,75.71,74.27,75.06,339006.0,72.0478,73.1296,71.7387,72.5017,339006.0
2022-01-11 09:55:00,75.0,75.51,74.63,75.04,210746.0,72.4438,72.9364,72.0864,72.4824,210746.0
2022-01-11 10:00:00,75.04,75.8,74.83,75.69,171744.0,72.4824,73.2165,72.2796,73.1103,171744.0
2022-01-11 10:05:00,75.67,75.87,75.35,75.52,218986.0,73.091,73.2841,72.7819,72.9461,218986.0
2022-01-11 10:10:00,75.53,76.39,75.46,76.29,249367.0,72.9557,73.7864,72.8881,73.6898,249367.0
2022-01-11 10:15:00,76.38,76.47,75.68,76.12,231751.0,73.7768,73.8637,73.1006,73.5256,231751.0
2022-01-11 10:20:00,76.1,76.38,75.87,75.91,133469.0,73.5063,73.7768,73.2841,73.3228,133469.0
2022-01-11 10:25:00,75.9,76.02,75.46,75.9,137793.0,73.3131,73.429,72.8881,73.3131,137793.0
2022-01-11 10:30:00,75.95,76.31,75.22,75.38,249697.0,73.3614,73.7091,72.6563,72.8108,249697.0
2022-01-11 10:35:00,75.39,75.58,75.06,75.39,183524.0,72.8205,73.004,72.5017,72.8205,183524.0
2022-01-11 10:40:00,75.43,75.44,74.33,74.44,348498.0,72.8591,72.8688,71.7966,71.9029,348498.0
2022-01-11 10:45:00,74.42,74.92,74.29,74.47,236673.0,71.8836,72.3665,71.758,71.9319,236673.0
2022-01-11 10:50:00,74.49,74.68,74.25,74.44,229197.0,71.9512,72.1347,71.7194,71.9029,229197.0
2022-01-11 10:55:00,74.42,74.7,74.22,74.66,202176.0,71.8836,72.154,71.6904,72.1154,202176.0
2022-01-11 11:00:00,74.68,75.43,74.58,75.17,306817.0,72.1347,72.8591,72.0381,72.608,306817.0
2022-01-11 11:05:00,75.16,75.82,75.12,75.69,405970.0,72.5983,73.2358,72.5597,73.1103,405970.0
2022-01-11 11:10:00,75.69,76.36,75.68,76.24,710508.0,73.1103,73.7574,73.1006,73.6415,710508.0
2022-01-11 11:15:00,76.24,76.48,76.12,76.42,424103.0,73.6415,73.8734,73.5256,73.8154,424103.0
2022-01-11 11:20:00,76.41,76.57,76.09,76.33,468699.0,73.8057,73.9603,73.4966,73.7285,468699.0
2022-01-11 11:25:00,76.31,76.76,76.27,76.68,351640.0,73.7091,74.1438,73.6705,74.0665,351640.0
2022-01-11 11:30:00,76.69,76.91,76.5,76.88,334480.0,74.0762,74.2887,73.8927,74.2597,334480.0
2022-01-11 11:35:00,76.89,77.26,76.89,77.2,443391.0,74.2694,74.6268,74.2694,74.5688,443391.0
2022-01-11 11:40:00,77.21,77.56,77.18,77.38,439006.0,74.5785,74.9165,74.5495,74.7427,439006.0
2022-01-11 11:45:00,77.4,77.44,77.09,77.27,368742.0,74.762,74.8006,74.4626,74.6364,368742.0
2022-01-11 11:50:00,77.26,77.53,77.13,77.43,325996.0,74.6268,74.8876,74.5012,74.791,325996.0
2022-01-11 11:55:00,77.41,77.62,77.27,77.61,412646.0,74.7717,74.9745,74.6364,74.9648,412646.0
2022-01-11 12:00:00,77.62,77.72,77.47,77.56,273791.0,74.9745,75.0711,74.8296,74.9165,273791.0
2022-01-11 12:05:00,77.57,77.64,77.32,77.54,360974.0,74.9262,74.9938,74.6847,74.8972,360974.0
2022-01-11 12:10:00,77.53,77.62,77.42,77.51,177925.0,74.8876,74.9745,74.7813,74.8682,177925.0
2022-01-11 12:15:00,77.52,77.62,77.31,77.48,222104.0,74.8779,74.9745,74.6751,74.8393,222104.0
2022-01-11 12:20:00,77.49,77.54,77.36,77.47,243221.0,74.8489,74.8972,74.7234,74.8296,243221.0
2022-01-11 12:25:00,77.48,77.49,76.92,77.04,393562.0,74.8393,74.8489,74.2984,74.4143,393562.0
2022-01-11 12:30:00,77.04,77.29,76.91,77.28,263040.0,74.4143,74.6557,74.2887,74.6461,263040.0
2022-01-11 12:35:00,77.27,77.41,77.14,77.26,270747.0,74.6364,74.7717,74.5109,74.6268,270747.0
2022-01-11 12:40:00,77.27,77.64,77.16,77.61,330105.0,74.6364,74.9938,74.5302,74.9648,330105.0
2022-01-11 12:45:00,77.61,77.75,77.51,77.75,195430.0,74.9648,75.1001,74.8682,75.1001,195430.0
2022-01-11 12:50:00,77.76,77.85,77.6,77.83,282420.0,75.1097,75.1967,74.9552,75.1773,282420.0
2022-01-11 12:55:00,77.83,77.83,77.56,77.78,137945.0,75.1773,75.1773,74.9165,75.129,137945.0
2022-01-11 13:00:00,77.78,77.78,77.4,77.53,248973.0,75.129,75.129,74.762,74.8876,248973.0
2022-01-11 13:05:00,77.54,77.65,77.29,77.47,129944.0,74.8972,75.0035,74.6557,74.8296,129944.0
2022-01-11 13:10:00,77.47,77.72,77.43,77.65,96619.0,74.8296,75.0711,74.791,75.0035,96619.0
2022-01-11 13:15:00,77.65,77.96,77.59,77.96,139287.0,75.0035,75.3029,74.9455,75.3029,139287.0
2022-01-11 13:20:00,77.96,78.31,77.92,78.16,204857.0,75.3029,75.641,75.2643,75.4961,204857.0
2022-01-11 13:25:00,78.16,78.24,78.07,78.15,122836.0,75.4961,75.5734,75.4092,75.4864,122836.0
2022-01-11 13:30:00,78.15,78.45,78.15,78.39,170950.0,75.4864,75.7762,75.4864,75.7183,170950.0
2022-01-11 13:35:00,78.38,78.45,78.27,78.41,68315.0,75.7086,75.7762,75.6023,75.7376,68315.0
2022-01-11 13:40:00,78.42,78.46,78.31,78.44,92929.0,75.7472,75.7859,75.641,75.7665,92929.0
2022-01-11 13:45:00,78.44,78.62,78.39,78.41,144646.0,75.7665,75.9404,75.7183,75.7376,144646.0
2022-01-11 13:50:00,78.48,78.61,78.44,78.59,63021.0,75.8052,75.9308,75.7665,75.9114,63021.0
2022-01-11 13:55:00,78.61,78.67,78.48,78.6,92921.0,75.9308,75.9887,75.8052,75.9211,92921.0
2022-01-11 14:00:00,78.61,78.73,78.36,78.67,111028.0,75.9308,76.0467,75.6893,75.9887,111028.0
2022-01-11 14:05:00,78.68,78.75,78.35,78.49,94276.0,75.9984,76.066,75.6796,75.8148,94276.0
2022-01-11 14:10:00,78.5,78.55,78.33,78.5,77444.0,75.8245,75.8728,75.6603,75.8245,77444.0
2022-01-11 14:15:00,78.52,78.62,78.44,78.57,39411.0,75.8438,75.9404,75.7665,75.8921,39411.0
2022-01-11 14:20:00,78.56,78.56,78.22,78.47,139020.0,75.8825,75.8825,75.554,75.7955,139020.0
2022-01-11 14:25:00,78.43,78.54,78.32,78.51,69928.0,75.7569,75.8631,75.6506,75.8342,69928.0
2022-01-11 14:30:00,78.49,78.49,78.17,78.24,161417.0,75.8148,75.8148,75.5058,75.5734,161417.0
2022-01-11 14:35:00,78.22,78.48,78.09,78.42,85020.0,75.554,75.8052,75.4285,75.7472,85020.0
2022-01-11 14:40:00,78.42,78.59,78.41,78.54,90894.0,75.7472,75.9114,75.7376,75.8631,90894.0
2022-01-11 14:45:00,78.53,78.66,78.47,78.62,88713.0,75.8535,75.9791,75.7955,75.9404,88713.0
2022-01-11 14:50:00,78.62,78.66,78.52,78.63,145248.0,75.9404,75.9791,75.8438,75.9501,145248.0
2022-01-11 14:55:00,78.61,78.76,78.4,78.44,130774.0,75.9308,76.0756,75.7279,75.7665,130774.0
2022-01-11 15:00:00,78.46,78.78,78.45,78.72,183850.0,75.7859,76.095,75.7762,76.037,183850.0
2022-01-11 15:05:00,78.7,78.88,78.69,78.72,136204.0,76.0177,76.1916,76.008,76.037,136204.0
2022-01-11 15:10:00,78.73,78.77,78.58,78.73,77612.0,76.0467,76.0853,75.9018,76.0467,77612.0
2022-01-11 15:15:00,78.71,78.9,78.63,78.69,179153.0,76.0273,76.2109,75.9501,76.008,179153.0
2022-01-11 15:20:00,78.72,78.93,78.65,78.75,107515.0,76.037,76.2398,75.9694,76.066,107515.0
2022-01-11 15:25:00,78.77,78.92,78.75,78.81,94819.0,76.0853,76.2302,76.066,76.1239,94819.0
2022-01-11 15:30:00,78.82,78.99,78.69,78.74,196204.0,76.1336,76.2978,76.008,76.0563,196204.0
2022-01-11 15:35:00,78.73,78.8,78.37,78.42,291619.0,76.0467,76.1143,75.6989,75.7472,291619.0
2022-01-11 15:40:00,78.42,78.48,78.27,78.47,266898.0,75.7472,75.8052,75.6023,75.7955,266898.0
2022-01-11 15:45:00,78.46,78.76,78.44,78.55,166877.0,75.7859,76.0756,75.7665,75.8728,166877.0
2022-01-11 15:50:00,78.61,78.61,78.19,78.32,256029.0,75.9308,75.9308,75.5251,75.6506,256029.0
2022-01-11 15:55:00,78.31,78.79,78.29,78.73,268200.0,75.641,76.1046,75.6217,76.0467,268200.0
2022-01-12 09:30:00,79.73,80.64,79.72,80.28,549611.0,77.0126,77.8916,77.0029,77.5438,549611.0
2022-01-12 09:35:00,80.27,80.42,79.67,80.41,280998.0,77.5342,77.6791,76.9546,77.6694,280998.0
2022-01-12 09:40:00,80.41,80.45,79.82,80.17,195130.0,77.6694,77.708,77.0995,77.4376,195130.0
2022-01-12 09:45:00,80.24,80.25,79.54,80.05,180676.0,77.5052,77.5149,76.8291,77.3217,180676.0
2022-01-12 09:50:00,80.07,80.38,79.69,80.26,98134.0,77.341,77.6404,76.9739,77.5245,98134.0
2022-01-12 09:55:00,80.25,80.44,79.9,80.31,114884.0,77.5149,77.6984,77.1768,77.5728,114884.0
2022-01-12 10:00:00,80.35,80.4,79.32,79.6,174458.0,77.6115,77.6597,76.6166,76.887,174458.0
2022-01-12 10:05:00,79.61,79.62,78.96,79.59,144454.0,76.8967,76.9063,76.2688,76.8774,144454.0
2022-01-12 10:10:00,79.6,79.96,79.56,79.63,140381.0,76.887,77.2347,76.8484,76.916,140381.0
2022-01-12 10:15:00,79.67,79.74,79.04,79.09,189105.0,76.9546,77.0222,76.3461,76.3944,189105.0
2022-01-12 10:20:00,79.11,79.45,78.76,78.84,117833.0,76.4137,76.7421,76.0756,76.1529,117833.0
2022-01-12 10:25:00,78.87,79.05,78.67,78.83,111195.0,76.1819,76.3558,75.9887,76.1433,111195.0
2022-01-12 10:30:00,78.8,78.88,78.03,78.43,214688.0,76.1143,76.1916,75.3705,75.7569,214688.0
2022-01-12 10:35:00,78.43,78.74,77.51,77.65,218038.0,75.7569,76.0563,74.8682,75.0035,218038.0
2022-01-12 10:40:00,77.66,77.95,76.97,77.45,259370.0,75.0131,75.2933,74.3467,74.8103,259370.0
2022-01-12 10:45:00,77.45,77.82,77.33,77.6,130394.0,74.8103,75.1677,74.6944,74.9552,130394.0
2022-01-12 10:50:00,77.63,77.74,77.03,77.32,218099.0,74.9842,75.0904,74.4046,74.6847,218099.0
2022-01-12 10:55:00,77.28,77.49,76.91,77.45,150811.0,74.6461,74.8489,74.2887,74.8103,150811.0
2022-01-12 11:00:00,77.41,77.74,77.25,77.3,130293.0,74.7717,75.0904,74.6171,74.6654,130293.0
2022-01-12 11:05:00,77.26,77.35,76.07,76.49,269508.0,74.6268,74.7137,73.4773,73.883,269508.0
2022-01-12 11:10:00,76.49,76.64,75.93,75.93,126356.0,73.883,74.0279,73.3421,73.3421,126356.0
2022-01-12 11:15:00,75.93,76.21,75.55,75.95,187565.0,73.3421,73.6126,72.975,73.3614,187565.0
2022-01-12 11:20:00,75.98,76.3,75.79,76.16,88174.0,73.3904,73.6995,73.2069,73.5643,88174.0
2022-01-12 11:25:00,76.18,76.61,76.0,76.56,144133.0,73.5836,73.9989,73.4097,73.9506,144133.0
2022-01-12 11:30:00,76.58,76.93,76.45,76.81,197151.0,73.9699,74.308,73.8444,74.1921,197151.0
2022-01-12 11:35:00,76.83,77.1,76.83,77.0,157709.0,74.2114,74.4722,74.2114,74.3756,157709.0
2022-01-12 11:40:00,77.04,77.14,76.63,76.7,111475.0,74.4143,74.5109,74.0182,74.0859,111475.0
2022-01-12 11:45:00,76.65,77.03,76.6,76.88,101322.0,74.0376,74.4046,73.9893,74.2597,101322.0
2022-01-12 11:50:00,76.87,77.22,76.77,77.19,133057.0,74.2501,74.5881,74.1535,74.5592,133057.0
2022-01-12 11:55:00,77.2,77.22,76.88,77.13,72377.0,74.5688,74.5881,74.2597,74.5012,72377.0
2022-01-12 12:00:00,77.11,77.25,76.95,77.23,63755.0,74.4819,74.6171,74.3273,74.5978,63755.0
2022-01-12 12:05:00,77.23,77.24,76.66,76.96,85001.0,74.5978,74.6074,74.0472,74.337,85001.0
2022-01-12 12:10:00,76.96,77.06,76.78,77.04,56736.0,74.337,74.4336,74.1631,74.4143,56736.0
2022-01-12 12:15:00,77.03,77.34,76.94,77.23,101649.0,74.4046,74.704,74.3177,74.5978,101649.0
2022-01-12 12:20:00,77.22,77.36,77.12,77.35,50764.0,74.5881,74.7234,74.4915,74.7137,50764.0
2022-01-12 12:25:00,77.35,77.46,77.26,77.37,82659.0,74.7137,74.82,74.6268,74.733,82659.0
2022-01-12 12:30:00,77.38,77.45,77.32,77.37,53398.0,74.7427,74.8103,74.6847,74.733,53398.0
2022-01-12 12:35:00,77.41,77.67,77.41,77.53,83273.0,74.7717,75.0228,74.7717,74.8876,83273.0
2022-01-12 12:40:00,77.55,77.87,77.54,77.78,80412.0,74.9069,75.216,74.8972,75.129,80412.0
2022-01-12 12:45:00,77.78,77.93,77.67,77.92,73824.0,75.129,75.2739,75.0228,75.2643,73824.0
2022-01-12 12:50:00,77.92,78.17,77.89,78.11,116383.0,75.2643,75.5058,75.2353,75.4478,116383.0
2022-01-12 12:55:00,78.1,78.21,78.06,78.09,90310.0,75.4381,75.5444,75.3995,75.4285,90310.0
2022-01-12 13:00:00,78.12,78.23,77.94,78.23,68642.0,75.4575,75.5637,75.2836,75.5637,68642.0
2022-01-12 13:05:00,78.24,78.45,78.17,78.45,76738.0,75.5734,75.7762,75.5058,75.7762,76738.0
2022-01-12 13:10:00,78.44,78.51,77.98,78.13,126403.0,75.7665,75.8342,75.3222,75.4671,126403.0
2022-01-12 13:15:00,78.14,78.14,77.87,77.99,68471.0,75.4768,75.4768,75.216,75.3319,68471.0
2022-01-12 13:20:00,78.01,78.04,77.85,77.91,75551.0,75.3512,75.3802,75.1967,75.2546,75551.0
2022-01-12 13:25:00,77.91,78.22,77.87,78.03,56943.0,75.2546,75.554,75.216,75.3705,56943.0
2022-01-12 13:30:00,78.03,78.17,77.86,78.06,66166.0,75.3705,75.5058,75.2063,75.3995,66166.0
2022-01-12 13:35:00,78.07,78.07,77.87,77.99,66686.0,75.4092,75.4092,75.216,75.3319,66686.0
2022-01-12 13:40:00,77.99,78.1,77.88,78.03,54789.0,75.3319,75.4381,75.2256,75.3705,54789.0
2022-01-12 13:45:00,78.03,78.16,77.93,78.03,36480.0,75.3705,75.4961,75.2739,75.3705,36480.0
2022-01-12 13:50:00,78.02,78.06,77.58,77.65,133440.0,75.3609,75.3995,74.9359,75.0035,133440.0
2022-01-12 13:55:00,77.65,77.8,77.57,77.65,81589.0,75.0035,75.1484,74.9262,75.0035,81589.0
2022-01-12 14:00:00,77.61,77.69,77.14,77.19,102797.0,74.9648,75.0421,74.5109,74.5592,102797.0
2022-01-12 14:05:00,77.2,77.33,77.1,77.24,60840.0,74.5688,74.6944,74.4722,74.6074,60840.0
2022-01-12 14:10:00,77.2,77.47,77.09,77.44,51950.0,74.5688,74.8296,74.4626,74.8006,51950.0
2022-01-12 14:15:00,77.45,77.65,77.43,77.55,94806.0,74.8103,75.0035,74.791,74.9069,94806.0
2022-01-12 14:20:00,77.54,77.9,77.5,77.86,95622.0,74.8972,75.245,74.8586,75.2063,95622.0
2022-01-12 14:25:00,77.88,77.99,77.81,77.89,83607.0,75.2256,75.3319,75.158,75.2353,83607.0
2022-01-12 14:30:00,77.89,77.93,77.48,77.55,165692.0,75.2353,75.2739,74.8393,74.9069,165692.0
2022-01-12 14:35:00,77.53,77.82,77.44,77.78,86443.0,74.8876,75.1677,74.8006,75.129,86443.0
2022-01-12 14:40:00,77.77,77.77,77.41,77.47,98453.0,75.1194,75.1194,74.7717,74.8296,98453.0
2022-01-12 14:45:00,77.46,77.72,77.4,77.67,101222.0,74.82,75.0711,74.762,75.0228,101222.0
2022-01-12 14:50:00,77.7,77.88,77.64,77.79,110009.0,75.0518,75.2256,74.9938,75.1387,110009.0
2022-01-12 14:55:00,77.78,77.85,77.72,77.83,63907.0,75.129,75.1967,75.0711,75.1773,63907.0
2022-01-12 15:00:00,77.84,77.89,77.24,77.44,147239.0,75.187,75.2353,74.6074,74.8006,147239.0
2022-01-12 15:05:00,77.44,77.48,77.19,77.21,89910.0,74.8006,74.8393,74.5592,74.5785,89910.0
2022-01-12 15:10:00,77.22,77.51,77.19,77.51,52832.0,74.5881,74.8682,74.5592,74.8682,52832.0
2022-01-12 15:15:00,77.52,77.65,77.38,77.41,65180.0,74.8779,75.0035,74.7427,74.7717,65180.0
2022-01-12 15:20:00,77.41,77.58,77.31,77.39,60334.0,74.7717,74.9359,74.6751,74.7523,60334.0
2022-01-12 15:25:00,77.4,77.44,77.13,77.34,49363.0,74.762,74.8006,74.5012,74.704,49363.0
2022-01-12 15:30:00,77.25,77.53,77.13,77.33,85949.0,74.6171,74.8876,74.5012,74.6944,85949.0
2022-01-12 15:35:00,77.34,77.49,76.96,77.08,112265.0,74.704,74.8489,74.337,74.4529,112265.0
2022-01-12 15:40:00,77.05,77.46,77.04,77.41,83162.0,74.4239,74.82,74.4143,74.7717,83162.0
2022-01-12 15:45:00,77.42,77.72,77.12,77.16,192120.0,74.7813,75.0711,74.4915,74.5302,192120.0
2022-01-12 15:50:00,77.2,77.59,77.01,77.28,198498.0,74.5688,74.9455,74.3853,74.6461,198498.0
2022-01-12 15:55:00,77.27,77.43,76.7,76.95,256286.0,74.6364,74.791,74.0859,74.3273,256286.0
2022-01-13 09:30:00,77.87,78.29,77.53,77.73,263515.0,75.216,75.6217,74.8876,75.0807,263515.0
2022-01-13 09:35:00,77.75,78.34,77.58,78.31,209084.0,75.1001,75.67,74.9359,75.641,209084.0
2022-01-13 09:40:00,78.31,78.63,77.98,78.52,349671.0,75.641,75.9501,75.3222,75.8438,349671.0
2022-01-13 09:45:00,78.54,78.83,78.29,78.79,233553.0,75.8631,76.1433,75.6217,76.1046,233553.0
2022-01-13 09:50:00,78.76,79.29,78.76,79.04,246377.0,76.0756,76.5876,76.0756,76.3461,246377.0
2022-01-13 09:55:00,79.01,79.33,78.88,78.95,165878.0,76.3171,76.6262,76.1916,76.2592,165878.0
2022-01-13 10:00:00,78.96,79.1,78.65,78.68,223248.0,76.2688,76.4041,75.9694,75.9984,223248.0
2022-01-13 10:05:00,78.67,78.77,78.52,78.66,133949.0,75.9887,76.0853,75.8438,75.9791,133949.0
2022-01-13 10:10:00,78.62,78.67,78.28,78.31,260930.0,75.9404,75.9887,75.612,75.641,260930.0
2022-01-13 10:15:00,78.28,78.32,77.45,77.57,207074.0,75.612,75.6506,74.8103,74.9262,207074.0
2022-01-13 10:20:00,77.57,77.86,77.46,77.5,176181.0,74.9262,75.2063,74.82,74.8586,176181.0
2022-01-13 10:25:00,77.47,77.57,77.26,77.57,121323.0,74.8296,74.9262,74.6268,74.9262,121323.0
2022-01-13 10:30:00,77.52,77.75,76.64,76.97,367518.0,74.8779,75.1001,74.0279,74.3467,367518.0
2022-01-13 10:35:00,76.94,77.06,76.52,76.64,134584.0,74.3177,74.4336,73.912,74.0279,134584.0
2022-01-13 10:40:00,76.64,76.77,76.56,76.73,159491.0,74.0279,74.1535,73.9506,74.1148,159491.0
2022-01-13 10:45:00,76.73,77.31,76.56,77.03,259289.0,74.1148,74.6751,73.9506,74.4046,259289.0
2022-01-13 10:50:00,77.03,77.03,76.25,76.52,446702.0,74.4046,74.4046,73.6512,73.912,446702.0
2022-01-13 10:55:00,76.54,76.88,76.5,76.79,156458.0,73.9313,74.2597,73.8927,74.1728,156458.0
2022-01-13 11:00:00,76.76,77.09,76.6,76.93,274047.0,74.1438,74.4626,73.9893,74.308,274047.0
2022-01-13 11:05:00,76.92,77.35,76.87,77.21,207958.0,74.2984,74.7137,74.2501,74.5785,207958.0
2022-01-13 11:10:00,77.17,77.34,76.86,77.26,181248.0,74.5398,74.704,74.2404,74.6268,181248.0
2022-01-13 11:15:00,77.25,77.53,77.15,77.33,158715.0,74.6171,74.8876,74.5205,74.6944,158715.0
2022-01-13 11:20:00,77.34,78.07,77.32,78.02,281286.0,74.704,75.4092,74.6847,75.3609,281286.0
2022-01-13 11:25:00,78.0,78.3,77.97,78.28,177203.0,75.3415,75.6313,75.3126,75.612,177203.0
2022-01-13 11:30:00,78.27,78.4,78.17,78.26,158229.0,75.6023,75.7279,75.5058,75.5927,158229.0
2022-01-13 11:35:00,78.25,78.63,78.24,78.61,137638.0,75.583,75.9501,75.5734,75.9308,137638.0
2022-01-13 11:40:00,78.6,78.76,78.54,78.73,115201.0,75.9211,76.0756,75.8631,76.0467,115201.0
2022-01-13 11:45:00,78.73,78.75,78.56,78.57,110644.0,76.0467,76.066,75.8825,75.8921,110644.0
2022-01-13 11:50:00,78.57,78.64,78.44,78.49,161447.0,75.8921,75.9597,75.7665,75.8148,161447.0
2022-01-13 11:55:00,78.48,78.5,78.19,78.21,147826.0,75.8052,75.8245,75.5251,75.5444,147826.0
2022-01-13 12:00:00,78.2,78.21,77.72,77.75,126542.0,75.5347,75.5444,75.0711,75.1001,126542.0
2022-01-13 12:05:00,77.75,77.96,77.6,77.92,99266.0,75.1001,75.3029,74.9552,75.2643,99266.0
2022-01-13 12:10:00,77.92,77.99,77.61,77.63,128443.0,75.2643,75.3319,74.9648,74.9842,128443.0
2022-01-13 12:15:00,77.64,77.64,76.66,76.78,431101.0,74.9938,74.9938,74.0472,74.1631,431101.0
2022-01-13 12:20:00,76.78,76.78,76.05,76.38,376995.0,74.1631,74.1631,73.458,73.7768,376995.0
2022-01-13 12:25:00,76.39,76.6,76.29,76.46,197126.0,73.7864,73.9893,73.6898,73.854,197126.0
2022-01-13 12:30:00,76.41,76.74,76.08,76.72,276363.0,73.8057,74.1245,73.487,74.1052,276363.0
2022-01-13 12:35:00,76.71,76.96,76.58,76.84,246027.0,74.0955,74.337,73.9699,74.2211,246027.0
2022-01-13 12:40:00,76.84,76.89,76.46,76.49,170072.0,74.2211,74.2694,73.854,73.883,170072.0
2022-01-13 12:45:00,76.5,76.68,75.95,76.08,302416.0,73.8927,74.0665,73.3614,73.487,302416.0
2022-01-13 12:50:00,76.07,76.41,75.96,76.2,193935.0,73.4773,73.8057,73.3711,73.6029,193935.0
2022-01-13 12:55:00,76.18,76.65,76.13,76.63,181845.0,73.5836,74.0376,73.5353,74.0182,181845.0
2022-01-13 13:00:00,76.62,76.72,76.25,76.66,207972.0,74.0086,74.1052,73.6512,74.0472,207972.0
2022-01-13 13:05:00,76.59,77.03,76.49,76.98,218676.0,73.9796,74.4046,73.883,74.3563,218676.0
2022-01-13 13:10:00,76.95,77.09,76.7,76.91,187983.0,74.3273,74.4626,74.0859,74.2887,187983.0
2022-01-13 13:15:00,76.9,77.04,76.71,76.88,128559.0,74.279,74.4143,74.0955,74.2597,128559.0
2022-01-13 13:20:00,76.9,77.25,76.8,77.11,118604.0,74.279,74.6171,74.1824,74.4819,118604.0
2022-01-13 13:25:00,77.12,77.22,76.87,77.18,63701.0,74.4915,74.5881,74.2501,74.5495,63701.0
2022-01-13 13:30:00,77.15,77.2,77.02,77.13,37123.0,74.5205,74.5688,74.3949,74.5012,37123.0
2022-01-13 13:35:00,77.14,77.32,76.98,77.32,127985.0,74.5109,74.6847,74.3563,74.6847,127985.0
2022-01-13 13:40:00,77.26,77.34,77.15,77.21,83669.0,74.6268,74.704,74.5205,74.5785,83669.0
2022-01-13 13:45:00,77.26,77.38,77.14,77.33,74463.0,74.6268,74.7427,74.5109,74.6944,74463.0
2022-01-13 13:50:00,77.27,77.39,77.21,77.33,35456.0,74.6364,74.7523,74.5785,74.6944,35456.0
2022-01-13 13:55:00,77.37,77.49,77.31,77.42,52666.0,74.733,74.8489,74.6751,74.7813,52666.0
2022-01-13 14:00:00,77.41,77.78,77.33,77.63,100900.0,74.7717,75.129,74.6944,74.9842,100900.0
2022-01-13 14:05:00,77.64,77.67,77.48,77.58,49966.0,74.9938,75.0228,74.8393,74.9359,49966.0
2022-01-13 14:10:00,77.56,77.57,77.4,77.45,60929.0,74.9165,74.9262,74.762,74.8103,60929.0
2022-01-13 14:15:00,77.48,77.53,77.06,77.29,128313.0,74.8393,74.8876,74.4336,74.6557,128313.0
2022-01-13 14:20:00,77.28,77.58,77.2,77.53,55040.0,74.6461,74.9359,74.5688,74.8876,55040.0
2022-01-13 14:25:00,77.51,77.59,77.24,77.26,40858.0,74.8682,74.9455,74.6074,74.6268,40858.0
2022-01-13 14:30:00,77.26,77.33,76.98,77.32,109053.0,74.6268,74.6944,74.3563,74.6847,109053.0
2022-01-13 14:35:00,77.31,77.37,76.84,76.87,70598.0,74.6751,74.733,74.2211,74.2501,70598.0
2022-01-13 14:40:00,76.9,77.06,76.79,76.91,57776.0,74.279,74.4336,74.1728,74.2887,57776.0
2022-01-13 14:45:00,76.92,77.05,76.52,76.57,49701.0,74.2984,74.4239,73.912,73.9603,49701.0
2022-01-13 14:50:00,76.6,76.91,76.51,76.88,57062.0,73.9893,74.2887,73.9023,74.2597,57062.0
2022-01-13 14:55:00,76.88,77.25,76.88,77.24,110868.0,74.2597,74.6171,74.2597,74.6074,110868.0
2022-01-13 15:00:00,77.19,77.2,76.48,76.64,102480.0,74.5592,74.5688,73.8734,74.0279,102480.0
2022-01-13 15:05:00,76.66,76.93,76.33,76.33,73369.0,74.0472,74.308,73.7285,73.7285,73369.0
2022-01-13 15:10:00,76.32,76.37,75.88,75.95,175643.0,73.7188,73.7671,73.2938,73.3614,175643.0
2022-01-13 15:15:00,75.95,76.26,75.81,76.08,127993.0,73.3614,73.6609,73.2262,73.487,127993.0
2022-01-13 15:20:00,76.06,76.25,75.65,75.77,82865.0,73.4677,73.6512,73.0716,73.1876,82865.0
2022-01-13 15:25:00,75.78,75.88,75.55,75.7,82016.0,73.1972,73.2938,72.975,73.1199,82016.0
2022-01-13 15:30:00,75.69,75.93,75.63,75.88,68048.0,73.1103,73.3421,73.0523,73.2938,68048.0
2022-01-13 15:35:00,75.84,75.86,75.19,75.27,134000.0,73.2552,73.2745,72.6273,72.7046,134000.0
2022-01-13 15:40:00,75.31,75.5,75.23,75.24,75888.0,72.7432,72.9268,72.666,72.6756,75888.0
2022-01-13 15:45:00,75.25,75.31,75.0,75.08,154444.0,72.6853,72.7432,72.4438,72.5211,154444.0
2022-01-13 15:50:00,75.07,75.07,74.24,74.72,297234.0,72.5114,72.5114,71.7097,72.1733,297234.0
2022-01-13 15:55:00,74.72,75.14,74.48,74.93,325751.0,72.1733,72.579,71.9415,72.3762,325751.0
2022-01-14 09:30:00,72.75,73.36,72.66,72.82,389006.0,70.2705,70.8597,70.1835,70.3381,389006.0
2022-01-14 09:35:00,72.81,74.2,72.67,73.71,337202.0,70.3284,71.6711,70.1932,71.1978,337202.0
2022-01-14 09:40:00,73.72,74.19,73.44,73.92,216226.0,71.2074,71.6614,70.937,71.4006,216226.0
2022-01-14 09:45:00,73.97,74.52,73.65,73.66,294959.0,71.4489,71.9802,71.1398,71.1495,294959.0
2022-01-14 09:50:00,73.66,74.08,73.54,73.85,224754.0,71.1495,71.5552,71.0336,71.333,224754.0
2022-01-14 09:55:00,73.85,74.68,73.85,74.47,317258.0,71.333,72.1347,71.333,71.9319,317258.0
2022-01-14 10:00:00,74.47,74.59,73.58,73.84,248682.0,71.9319,72.0478,71.0722,71.3233,248682.0
2022-01-14 10:05:00,73.8,74.4,73.8,74.08,149969.0,71.2847,71.8642,71.2847,71.5552,149969.0
2022-01-14 10:10:00,74.03,74.53,73.81,73.95,209968.0,71.5069,71.9898,71.2944,71.4296,209968.0
2022-01-14 10:15:00,73.99,75.01,73.96,74.93,278660.0,71.4682,72.4535,71.4392,72.3762,278660.0
2022-01-14 10:20:00,74.89,74.93,73.9,74.03,180727.0,72.3375,72.3762,71.3813,71.5069,180727.0
2022-01-14 10:25:00,74.0,74.28,73.78,74.12,197290.0,71.4779,71.7483,71.2654,71.5938,197290.0
2022-01-14 10:30:00,74.16,74.16,73.4,74.0,377208.0,71.6324,71.6324,70.8983,71.4779,377208.0
2022-01-14 10:35:00,73.95,74.07,73.31,73.57,314556.0,71.4296,71.5455,70.8114,71.0625,314556.0
2022-01-14 10:40:00,73.61,73.61,73.13,73.24,221426.0,71.1012,71.1012,70.6375,70.7438,221426.0
2022-01-14 10:45:00,73.21,73.59,73.08,73.5,322210.0,70.7148,71.0819,70.5892,70.9949,322210.0
2022-01-14 10:50:00,73.49,73.53,73.06,73.21,236982.0,70.9853,71.0239,70.5699,70.7148,236982.0
2022-01-14 10:55:00,73.18,73.37,73.04,73.28,192498.0,70.6858,70.8693,70.5506,70.7824,192498.0
2022-01-14 11:00:00,73.27,73.7,72.8,73.01,264882.0,70.7728,71.1881,70.3188,70.5216,264882.0
2022-01-14 11:05:00,72.9,72.94,72.51,72.59,276722.0,70.4154,70.454,70.0387,70.1159,276722.0
2022-01-14 11:10:00,72.56,72.74,72.39,72.48,131035.0,70.087,70.2608,69.9228,70.0097,131035.0
2022-01-14 11:15:00,72.43,72.59,72.21,72.36,233412.0,69.9614,70.1159,69.7489,69.8938,233412.0
2022-01-14 11:20:00,72.34,72.51,72.16,72.5,255385.0,69.8745,70.0387,69.7006,70.029,255385.0
2022-01-14 11:25:00,72.49,73.13,72.45,72.82,249381.0,70.0193,70.6375,69.9807,70.3381,249381.0
2022-01-14 11:30:00,72.8,73.1,72.4,72.78,255179.0,70.3188,70.6086,69.9324,70.2995,255179.0
2022-01-14 11:35:00,72.79,73.02,72.71,72.84,127575.0,70.3091,70.5313,70.2318,70.3574,127575.0
2022-01-14 11:40:00,72.87,73.26,72.79,73.17,125875.0,70.3864,70.7631,70.3091,70.6762,125875.0
2022-01-14 11:45:00,73.19,73.61,73.11,73.32,181328.0,70.6955,71.1012,70.6182,70.8211,181328.0
2022-01-14 11:50:00,73.36,73.46,73.17,73.25,64132.0,70.8597,70.9563,70.6762,70.7534,64132.0
2022-01-14 11:55:00,73.24,73.31,72.93,72.96,76801.0,70.7438,70.8114,70.4443,70.4733,76801.0
2022-01-14 12:00:00,72.93,73.02,72.57,72.63,207520.0,70.4443,70.5313,70.0966,70.1546,207520.0
2022-01-14 12:05:00,72.66,72.95,72.52,72.87,82995.0,70.1835,70.4637,70.0483,70.3864,82995.0
2022-01-14 12:10:00,72.82,73.05,72.78,72.96,56747.0,70.3381,70.5603,70.2995,70.4733,56747.0
2022-01-14 12:15:00,72.98,73.2,72.86,73.06,49898.0,70.4926,70.7051,70.3767,70.5699,49898.0
2022-01-14 12:20:00,73.02,73.08,72.67,72.7,67770.0,70.5313,70.5892,70.1932,70.2222,67770.0
2022-01-14 12:25:00,72.7,72.78,72.58,72.72,67413.0,70.2222,70.2995,70.1063,70.2415,67413.0
2022-01-14 12:30:00,72.69,72.82,72.43,72.58,90529.0,70.2125,70.3381,69.9614,70.1063,90529.0
2022-01-14 12:35:00,72.62,72.75,72.42,72.44,59869.0,70.1449,70.2705,69.9517,69.971,59869.0
2022-01-14 12:40:00,72.44,72.44,72.1,72.23,111093.0,69.971,69.971,69.6426,69.7682,111093.0
2022-01-14 12:45:00,72.26,72.26,71.61,71.75,228166.0,69.7972,69.7972,69.1693,69.3046,228166.0
2022-01-14 12:50:00,71.79,71.94,71.72,71.94,103118.0,69.3432,69.4881,69.2756,69.4881,103118.0
2022-01-14 12:55:00,71.93,72.04,71.78,71.83,115509.0,69.4784,69.5847,69.3335,69.3818,115509.0
2022-01-14 13:00:00,71.84,72.09,71.76,71.82,99716.0,69.3915,69.633,69.3142,69.3722,99716.0
2022-01-14 13:05:00,71.82,71.91,71.54,71.6,105249.0,69.3722,69.4591,69.1017,69.1597,105249.0
2022-01-14 13:10:00,71.57,71.91,71.28,71.9,194496.0,69.1307,69.4591,68.8506,69.4495,194496.0
2022-01-14 13:15:00,71.89,71.94,71.74,71.84,87546.0,69.4398,69.4881,69.2949,69.3915,87546.0
2022-01-14 13:20:00,71.77,71.85,71.32,71.39,116175.0,69.3239,69.4012,68.8892,68.9568,116175.0
2022-01-14 13:25:00,71.39,71.61,71.36,71.57,86147.0,68.9568,69.1693,68.9279,69.1307,86147.0
2022-01-14 13:30:00,71.55,71.87,71.48,71.51,108907.0,69.1114,69.4205,69.0438,69.0727,108907.0
2022-01-14 13:35:00,71.56,71.66,71.38,71.59,61561.0,69.121,69.2176,68.9472,69.15,61561.0
2022-01-14 13:40:00,71.61,72.19,71.52,72.16,150788.0,69.1693,69.7296,69.0824,69.7006,150788.0
2022-01-14 13:45:00,72.14,72.24,72.0,72.19,76459.0,69.6813,69.7779,69.546,69.7296,76459.0
2022-01-14 13:50:00,72.15,72.53,72.09,72.49,123684.0,69.6909,70.058,69.633,70.0193,123684.0
2022-01-14 13:55:00,72.5,72.91,72.37,72.77,151148.0,70.029,70.425,69.9034,70.2898,151148.0
2022-01-14 14:00:00,72.73,73.03,72.66,72.75,79960.0,70.2512,70.5409,70.1835,70.2705,79960.0
2022-01-14 14:05:00,72.77,72.79,72.47,72.63,97915.0,70.2898,70.3091,70.0,70.1546,97915.0
2022-01-14 14:10:00,72.6,72.73,72.37,72.71,73259.0,70.1256,70.2512,69.9034,70.2318,73259.0
2022-01-14 14:15:00,72.73,72.91,72.63,72.87,80022.0,70.2512,70.425,70.1546,70.3864,80022.0
2022-01-14 14:20:00,72.85,73.02,72.76,72.97,76746.0,70.3671,70.5313,70.2801,70.483,76746.0
2022-01-14 14:25:00,72.98,73.05,72.49,72.55,107947.0,70.4926,70.5603,70.0193,70.0773,107947.0
2022-01-14 14:30:00,72.54,73.23,72.54,73.2,163868.0,70.0676,70.7341,70.0676,70.7051,163868.0
2022-01-14 14:35:00,73.21,73.57,73.15,73.42,196081.0,70.7148,71.0625,70.6568,70.9176,196081.0
2022-01-14 14:40:00,73.41,73.54,73.17,73.21,112962.0,70.908,71.0336,70.6762,70.7148,112962.0
2022-01-14 14:45:00,73.22,73.71,73.2,73.65,142742.0,70.7245,71.1978,70.7051,71.1398,142742.0
2022-01-14 14:50:00,73.57,73.81,73.57,73.71,118674.0,71.0625,71.2944,71.0625,71.1978,118674.0
2022-01-14 14:55:00,73.73,73.83,73.49,73.49,92867.0,71.2171,71.3137,70.9853,70.9853,92867.0
2022-01-14 15:00:00,73.49,73.99,73.49,73.9,128920.0,70.9853,71.4682,70.9853,71.3813,128920.0
2022-01-14 15:05:00,73.96,74.06,73.46,73.53,141287.0,71.4392,71.5358,70.9563,71.0239,141287.0
2022-01-14 15:10:00,73.59,73.97,73.49,73.83,73938.0,71.0819,71.4489,70.9853,71.3137,73938.0
2022-01-14 15:15:00,73.81,74.54,73.8,74.35,172062.0,71.2944,71.9995,71.2847,71.8159,172062.0
2022-01-14 15:20:00,74.35,74.72,74.31,74.69,142663.0,71.8159,72.1733,71.7773,72.1444,142663.0
2022-01-14 15:25:00,74.66,74.7,74.39,74.46,113198.0,72.1154,72.154,71.8546,71.9222,113198.0
2022-01-14 15:30:00,74.49,74.89,74.43,74.62,173861.0,71.9512,72.3375,71.8932,72.0767,173861.0
2022-01-14 15:35:00,74.64,74.96,74.5,74.87,98279.0,72.0961,72.4052,71.9608,72.3182,98279.0
2022-01-14 15:40:00,74.85,75.06,74.73,75.01,176287.0,72.2989,72.5017,72.183,72.4535,176287.0
2022-01-14 15:45:00,75.01,75.13,74.49,74.75,244875.0,72.4535,72.5694,71.9512,72.2023,244875.0
2022-01-14 15:50:00,74.8,75.27,74.8,75.26,202410.0,72.2506,72.7046,72.2506,72.6949,202410.0
2022-01-14 15:55:00,75.22,75.26,74.93,75.19,337188.0,72.6563,72.6949,72.3762,72.6273,337188.0
2022-01-18 09:30:00,72.97,73.21,71.95,72.02,355980.0,70.483,70.7148,69.4977,69.5654,355980.0
2022-01-18 09:35:00,72.01,72.14,71.37,71.84,354761.0,69.5557,69.6813,68.9375,69.3915,354761.0
2022-01-18 09:40:00,71.86,72.65,71.64,72.44,434794.0,69.4108,70.1739,69.1983,69.971,434794.0
2022-01-18 09:45:00,72.41,72.64,72.04,72.24,208752.0,69.9421,70.1642,69.5847,69.7779,208752.0
2022-01-18 09:50:00,72.23,72.45,71.78,72.24,188329.0,69.7682,69.9807,69.3335,69.7779,188329.0
2022-01-18 09:55:00,72.22,72.25,71.66,71.91,188126.0,69.7585,69.7875,69.2176,69.4591,188126.0
2022-01-18 10:00:00,71.8,71.91,71.46,71.56,177649.0,69.3529,69.4591,69.0244,69.121,177649.0
2022-01-18 10:05:00,71.5,72.3,71.41,72.3,188763.0,69.0631,69.8358,68.9762,69.8358,188763.0
2022-01-18 10:10:00,72.23,72.8,72.22,72.23,247521.0,69.7682,70.3188,69.7585,69.7682,247521.0
2022-01-18 10:15:00,72.22,72.78,72.08,72.13,139337.0,69.7585,70.2995,69.6233,69.6716,139337.0
2022-01-18 10:20:00,72.1,72.29,71.52,72.24,175733.0,69.6426,69.8262,69.0824,69.7779,175733.0
2022-01-18 10:25:00,72.19,72.46,71.86,72.16,183647.0,69.7296,69.9904,69.4108,69.7006,183647.0
2022-01-18 10:30:00,72.12,72.12,71.59,71.59,186400.0,69.662,69.662,69.15,69.15,186400.0
2022-01-18 10:35:00,71.59,71.61,70.55,70.8,519192.0,69.15,69.1693,68.1455,68.3869,519192.0
2022-01-18 10:40:00,70.73,71.27,70.61,71.22,230551.0,68.3193,68.8409,68.2034,68.7926,230551.0
2022-01-18 10:45:00,71.21,71.35,70.74,71.11,169110.0,68.783,68.9182,68.329,68.6864,169110.0
2022-01-18 10:50:00,71.04,71.14,70.66,70.66,164962.0,68.6188,68.7154,68.2517,68.2517,164962.0
2022-01-18 10:55:00,70.66,70.98,70.58,70.87,143578.0,68.2517,68.5608,68.1744,68.4546,143578.0
2022-01-18 11:00:00,70.9,70.95,70.56,70.78,86688.0,68.4835,68.5318,68.1551,68.3676,86688.0
2022-01-18 11:05:00,70.8,70.84,70.19,70.38,299801.0,68.3869,68.4256,67.7977,67.9813,299801.0
2022-01-18 11:10:00,70.41,70.48,70.15,70.31,128490.0,68.0102,68.0778,67.7591,67.9136,128490.0
2022-01-18 11:15:00,70.32,70.67,70.21,70.56,170753.0,67.9233,68.2614,67.8171,68.1551,170753.0
2022-01-18 11:20:00,70.57,70.63,70.39,70.49,81281.0,68.1648,68.2227,67.9909,68.0875,81281.0
2022-01-18 11:25:00,70.47,70.52,70.03,70.04,161959.0,68.0682,68.1165,67.6432,67.6528,161959.0
2022-01-18 11:30:00,70.05,70.08,69.54,69.65,385306.0,67.6625,67.6915,67.1699,67.2761,385306.0
2022-01-18 11:35:00,69.65,70.63,69.64,70.61,217588.0,67.2761,68.2227,67.2665,68.2034,217588.0
2022-01-18 11:40:00,70.62,70.91,70.49,70.63,171921.0,68.2131,68.4932,68.0875,68.2227,171921.0
2022-01-18 11:45:00,70.62,70.92,70.5,70.92,173876.0,68.2131,68.5029,68.0972,68.5029,173876.0
2022-01-18 11:50:00,70.91,71.16,70.74,70.78,189314.0,68.4932,68.7347,68.329,68.3676,189314.0
2022-01-18 11:55:00,70.74,70.81,70.59,70.59,145939.0,68.329,68.3966,68.1841,68.1841,145939.0
2022-01-18 12:00:00,70.58,70.7,69.82,69.85,143098.0,68.1744,68.2904,67.4403,67.4693,143098.0
2022-01-18 12:05:00,69.85,70.05,69.66,69.99,149887.0,67.4693,67.6625,67.2858,67.6045,149887.0
2022-01-18 12:10:00,70.01,70.33,69.85,70.31,115904.0,67.6239,67.933,67.4693,67.9136,115904.0
2022-01-18 12:15:00,70.24,70.69,69.99,70.62,115822.0,67.846,68.2807,67.6045,68.2131,115822.0
2022-01-18 12:20:00,70.64,70.69,70.08,70.19,96296.0,68.2324,68.2807,67.6915,67.7977,96296.0
2022-01-18 12:25:00,70.23,70.23,69.93,70.13,62709.0,67.8364,67.8364,67.5466,67.7398,62709.0
2022-01-18 12:30:00,70.05,70.34,69.87,70.32,159050.0,67.6625,67.9426,67.4886,67.9233,159050.0
2022-01-18 12:35:00,70.31,70.33,69.82,69.88,195458.0,67.9136,67.933,67.4403,67.4983,195458.0
2022-01-18 12:40:00,69.88,70.11,69.88,69.94,80856.0,67.4983,67.7205,67.4983,67.5563,80856.0
2022-01-18 12:45:00,69.93,70.0,69.29,69.33,315946.0,67.5466,67.6142,66.9284,66.967,315946.0
2022-01-18 12:50:00,69.33,69.67,69.26,69.33,121263.0,66.967,67.2955,66.8994,66.967,121263.0
2022-01-18 12:55:00,69.33,69.53,69.09,69.15,143226.0,66.967,67.1602,66.7352,66.7932,143226.0
2022-01-18 13:00:00,69.17,69.17,68.8,69.03,159775.0,66.8125,66.8125,66.4551,66.6773,159775.0
2022-01-18 13:05:00,69.02,69.02,68.64,68.94,155252.0,66.6676,66.6676,66.3006,66.5903,155252.0
2022-01-18 13:10:00,68.84,69.18,68.76,69.17,109521.0,66.4937,66.8222,66.4165,66.8125,109521.0
2022-01-18 13:15:00,69.16,69.4,69.0,69.29,147380.0,66.8028,67.0347,66.6483,66.9284,147380.0
2022-01-18 13:20:00,69.24,69.24,68.71,68.85,91396.0,66.8801,66.8801,66.3682,66.5034,91396.0
2022-01-18 13:25:00,68.87,68.95,68.59,68.9,116498.0,66.5227,66.6,66.2523,66.5517,116498.0
2022-01-18 13:30:00,68.9,69.12,68.78,69.05,87005.0,66.5517,66.7642,66.4358,66.6966,87005.0
2022-01-18 13:35:00,69.06,69.3,68.92,69.26,140295.0,66.7062,66.9381,66.571,66.8994,140295.0
2022-01-18 13:40:00,69.23,69.61,69.17,69.58,190120.0,66.8705,67.2375,66.8125,67.2085,190120.0
2022-01-18 13:45:00,69.54,69.7,69.23,69.33,137245.0,67.1699,67.3244,66.8705,66.967,137245.0
2022-01-18 13:50:00,69.34,69.62,69.21,69.42,73490.0,66.9767,67.2472,66.8511,67.054,73490.0
2022-01-18 13:55:00,69.5,69.88,69.42,69.82,98420.0,67.1312,67.4983,67.054,67.4403,98420.0
2022-01-18 14:00:00,69.74,70.11,69.74,69.91,110398.0,67.3631,67.7205,67.3631,67.5273,110398.0
2022-01-18 14:05:00,69.92,70.16,69.91,70.11,92837.0,67.5369,67.7688,67.5273,67.7205,92837.0
2022-01-18 14:10:00,70.12,70.36,69.93,70.0,105971.0,67.7301,67.9619,67.5466,67.6142,105971.0
2022-01-18 14:15:00,69.99,70.34,69.94,70.32,100101.0,67.6045,67.9426,67.5563,67.9233,100101.0
2022-01-18 14:20:00,70.33,70.33,69.8,69.83,64395.0,67.933,67.933,67.421,67.45,64395.0
2022-01-18 14:25:00,69.82,69.95,69.64,69.9,62560.0,67.4403,67.5659,67.2665,67.5176,62560.0
2022-01-18 14:30:00,69.88,70.43,69.85,70.17,132195.0,67.4983,68.0296,67.4693,67.7784,132195.0
2022-01-18 14:35:00,70.18,70.74,70.18,70.64,186435.0,67.7881,68.329,67.7881,68.2324,186435.0
2022-01-18 14:40:00,70.61,70.78,70.47,70.47,106216.0,68.2034,68.3676,68.0682,68.0682,106216.0
2022-01-18 14:45:00,70.51,71.08,70.46,70.98,132730.0,68.1068,68.6574,68.0585,68.5608,132730.0
2022-01-18 14:50:00,70.98,71.37,70.98,71.29,139099.0,68.5608,68.9375,68.5608,68.8602,139099.0
2022-01-18 14:55:00,71.3,71.4,70.84,70.87,171714.0,68.8699,68.9665,68.4256,68.4546,171714.0
2022-01-18 15:00:00,70.87,71.04,70.42,70.53,117009.0,68.4546,68.6188,68.0199,68.1261,117009.0
2022-01-18 15:05:00,70.6,70.64,70.3,70.32,109135.0,68.1938,68.2324,67.904,67.9233,109135.0
2022-01-18 15:10:00,70.3,70.4,70.16,70.18,185300.0,67.904,68.0006,67.7688,67.7881,185300.0
2022-01-18 15:15:00,70.17,70.17,69.4,69.59,274489.0,67.7784,67.7784,67.0347,67.2182,274489.0
2022-01-18 15:20:00,69.6,69.97,69.52,69.86,169427.0,67.2278,67.5852,67.1506,67.479,169427.0
2022-01-18 15:25:00,69.88,69.94,69.65,69.73,103182.0,67.4983,67.5563,67.2761,67.3534,103182.0
2022-01-18 15:30:00,69.76,69.76,69.47,69.5,95545.0,67.3824,67.3824,67.1023,67.1312,95545.0
2022-01-18 15:35:00,69.48,69.49,69.14,69.34,160977.0,67.1119,67.1216,66.7835,66.9767,160977.0
2022-01-18 15:40:00,69.35,69.38,68.66,68.66,223367.0,66.9864,67.0153,66.3199,66.3199,223367.0
2022-01-18 15:45:00,68.67,69.18,68.63,69.18,168186.0,66.3295,66.8222,66.2909,66.8222,168186.0
2022-01-18 15:50:00,69.15,69.41,68.05,68.09,399050.0,66.7932,67.0443,65.7307,65.7693,399050.0
2022-01-18 15:55:00,68.12,68.46,68.06,68.33,275055.0,65.7983,66.1267,65.7403,66.0011,275055.0
2022-01-19 09:30:00,69.32,69.73,68.67,69.11,406425.0,66.9574,67.3534,66.3295,66.7545,406425.0
2022-01-19 09:35:00,69.04,69.97,69.02,69.66,326610.0,66.6869,67.5852,66.6676,67.2858,326610.0
2022-01-19 09:40:00,69.68,69.72,68.88,69.13,368647.0,67.3051,67.3438,66.5324,66.7739,368647.0
2022-01-19 09:45:00,69.13,69.56,68.55,68.74,309304.0,66.7739,67.1892,66.2136,66.3972,309304.0
2022-01-19 09:50:00,68.72,69.14,68.41,69.08,198503.0,66.3778,66.7835,66.0784,66.7256,198503.0
2022-01-19 09:55:00,69.05,69.35,68.95,69.19,181854.0,66.6966,66.9864,66.6,66.8318,181854.0
2022-01-19 10:00:00,69.2,69.22,68.5,69.13,231260.0,66.8415,66.8608,66.1653,66.7739,231260.0
2022-01-19 10:05:00,69.18,69.2,68.4,68.5,153634.0,66.8222,66.8415,66.0687,66.1653,153634.0
2022-01-19 10:10:00,68.51,68.83,68.28,68.62,272935.0,66.175,66.4841,65.9528,66.2812,272935.0
2022-01-19 10:15:00,68.63,68.72,67.77,68.02,384969.0,66.2909,66.3778,65.4602,65.7017,384969.0
2022-01-19 10:20:00,68.03,68.13,67.3,67.33,383140.0,65.7114,65.8079,65.0062,65.0352,383140.0
2022-01-19 10:25:00,67.35,67.47,67.1,67.11,262461.0,65.0545,65.1704,64.813,64.8227,262461.0
2022-01-19 10:30:00,67.12,67.19,66.41,66.44,374847.0,64.8324,64.9,64.1466,64.1755,374847.0
2022-01-19 10:35:00,66.45,66.85,66.22,66.38,345294.0,64.1852,64.5716,63.963,64.1176,345294.0
2022-01-19 10:40:00,66.39,66.6,66.1,66.56,296478.0,64.1272,64.3301,63.8471,64.2915,296478.0
2022-01-19 10:45:00,66.55,66.69,66.14,66.3,206751.0,64.2818,64.417,63.8858,64.0403,206751.0
2022-01-19 10:50:00,66.34,67.09,66.27,66.78,422863.0,64.079,64.8034,64.0113,64.504,422863.0
2022-01-19 10:55:00,66.77,67.31,66.7,67.17,322435.0,64.4943,65.0159,64.4267,64.8807,322435.0
2022-01-19 11:00:00,67.12,67.62,67.07,67.17,335700.0,64.8324,65.3153,64.7841,64.8807,335700.0
2022-01-19 11:05:00,67.14,67.32,66.88,67.17,173701.0,64.8517,65.0256,64.6005,64.8807,173701.0
2022-01-19 11:10:00,67.18,67.18,66.45,66.5,238560.0,64.8903,64.8903,64.1852,64.2335,238560.0
2022-01-19 11:15:00,66.52,66.71,66.12,66.25,244318.0,64.2528,64.4363,63.8664,63.992,244318.0
2022-01-19 11:20:00,66.28,66.52,65.9,65.94,288519.0,64.021,64.2528,63.6539,63.6926,288519.0
2022-01-19 11:25:00,65.92,66.62,65.81,66.48,330116.0,63.6733,64.3494,63.567,64.2142,330116.0
2022-01-19 11:30:00,66.5,66.98,66.0,66.05,327145.0,64.2335,64.6971,63.7505,63.7988,327145.0
2022-01-19 11:35:00,66.07,66.34,66.0,66.28,161340.0,63.8182,64.079,63.7505,64.021,161340.0
2022-01-19 11:40:00,66.27,66.66,65.99,66.42,203145.0,64.0113,64.388,63.7409,64.1562,203145.0
2022-01-19 11:45:00,66.39,67.17,66.29,67.04,269988.0,64.1272,64.8807,64.0307,64.7551,269988.0
2022-01-19 11:50:00,67.02,67.54,66.91,67.5,254895.0,64.7358,65.2381,64.6295,65.1994,254895.0
2022-01-19 11:55:00,67.48,67.56,67.24,67.49,154001.0,65.1801,65.2574,64.9483,65.1898,154001.0
2022-01-19 12:00:00,67.48,67.96,67.45,67.93,297140.0,65.1801,65.6437,65.1511,65.6148,297140.0
2022-01-19 12:05:00,67.94,68.37,67.93,68.37,231494.0,65.6244,66.0398,65.6148,66.0398,231494.0
2022-01-19 12:10:00,68.36,68.89,68.26,68.82,310650.0,66.0301,66.542,65.9335,66.4744,310650.0
2022-01-19 12:15:00,68.81,68.82,68.39,68.53,198659.0,66.4648,66.4744,66.0591,66.1943,198659.0
2022-01-19 12:20:00,68.55,68.57,68.21,68.42,213990.0,66.2136,66.2329,65.8852,66.0881,213990.0
2022-01-19 12:25:00,68.42,68.57,68.23,68.53,136793.0,66.0881,66.2329,65.9045,66.1943,136793.0
2022-01-19 12:30:00,68.56,68.61,68.14,68.14,126428.0,66.2233,66.2716,65.8176,65.8176,126428.0
2022-01-19 12:35:00,68.16,68.29,67.75,67.8,179823.0,65.8369,65.9625,65.4409,65.4892,179823.0
2022-01-19 12:40:00,67.85,67.97,67.5,67.65,201096.0,65.5375,65.6534,65.1994,65.3443,201096.0
2022-01-19 12:45:00,67.65,68.24,67.46,68.18,180770.0,65.3443,65.9142,65.1608,65.8562,180770.0
2022-01-19 12:50:00,68.21,68.3,67.86,67.88,133161.0,65.8852,65.9721,65.5471,65.5665,133161.0
2022-01-19 12:55:00,67.88,68.26,67.84,68.14,125724.0,65.5665,65.9335,65.5278,65.8176,125724.0
2022-01-19 13:00:00,68.16,68.18,67.45,67.98,245293.0,65.8369,65.8562,65.1511,65.6631,245293.0
2022-01-19 13:05:00,67.95,67.95,67.54,67.63,77208.0,65.6341,65.6341,65.2381,65.325,77208.0
2022-01-19 13:10:00,67.63,67.81,67.51,67.78,124474.0,65.325,65.4988,65.2091,65.4699,124474.0
2022-01-19 13:15:00,67.78,67.9,67.64,67.72,81213.0,65.4699,65.5858,65.3346,65.4119,81213.0
2022-01-19 13:20:00,67.72,67.72,67.23,67.37,123869.0,65.4119,65.4119,64.9386,65.0738,123869.0
2022-01-19 13:25:00,67.39,67.53,67.11,67.14,115147.0,65.0932,65.2284,64.8227,64.8517,115147.0
2022-01-19 13:30:00,67.14,67.6,67.0,67.39,142952.0,64.8517,65.296,64.7165,65.0932,142952.0
2022-01-19 13:35:00,67.34,67.34,66.91,67.15,133840.0,65.0449,65.0449,64.6295,64.8613,133840.0
2022-01-19 13:40:00,67.13,67.28,67.07,67.23,61550.0,64.842,64.9869,64.7841,64.9386,61550.0
2022-01-19 13:45:00,67.25,67.34,67.13,67.19,58989.0,64.9579,65.0449,64.842,64.9,58989.0
2022-01-19 13:50:00,67.17,67.45,67.02,67.43,63100.0,64.8807,65.1511,64.7358,65.1318,63100.0
2022-01-19 13:55:00,67.45,67.76,67.3,67.34,132094.0,65.1511,65.4506,65.0062,65.0449,132094.0
2022-01-19 14:00:00,67.32,67.47,67.02,67.11,118739.0,65.0256,65.1704,64.7358,64.8227,118739.0
2022-01-19 14:05:00,67.13,67.13,66.59,66.78,136937.0,64.842,64.842,64.3204,64.504,136937.0
2022-01-19 14:10:00,66.79,66.89,66.64,66.69,65249.0,64.5136,64.6102,64.3687,64.417,65249.0
2022-01-19 14:15:00,66.72,66.78,66.58,66.68,84241.0,64.446,64.504,64.3108,64.4074,84241.0
2022-01-19 14:20:00,66.68,66.69,66.32,66.53,147450.0,64.4074,64.417,64.0596,64.2625,147450.0
2022-01-19 14:25:00,66.52,66.56,66.31,66.33,74569.0,64.2528,64.2915,64.05,64.0693,74569.0
2022-01-19 14:30:00,66.32,66.5,66.2,66.33,118464.0,64.0596,64.2335,63.9437,64.0693,118464.0
2022-01-19 14:35:00,66.33,66.71,66.26,66.44,160425.0,64.0693,64.4363,64.0017,64.1755,160425.0
2022-01-19 14:40:00,66.47,67.05,66.47,66.96,159176.0,64.2045,64.7648,64.2045,64.6778,159176.0
2022-01-19 14:45:00,66.95,66.98,66.44,66.46,143668.0,64.6682,64.6971,64.1755,64.1949,143668.0
2022-01-19 14:50:00,66.46,66.79,66.44,66.75,91892.0,64.1949,64.5136,64.1755,64.475,91892.0
2022-01-19 14:55:00,66.76,67.15,66.67,66.82,125323.0,64.4846,64.8613,64.3977,64.5426,125323.0
2022-01-19 15:00:00,66.79,66.9,66.51,66.62,81511.0,64.5136,64.6199,64.2432,64.3494,81511.0
2022-01-19 15:05:00,66.6,66.93,66.57,66.75,150157.0,64.3301,64.6488,64.3011,64.475,150157.0
2022-01-19 15:10:00,66.7,67.08,66.57,66.98,115782.0,64.4267,64.7937,64.3011,64.6971,115782.0
2022-01-19 15:15:00,66.99,67.06,66.47,66.62,159812.0,64.7068,64.7744,64.2045,64.3494,159812.0
2022-01-19 15:20:00,66.61,66.69,66.37,66.39,127208.0,64.3397,64.417,64.1079,64.1272,127208.0
2022-01-19 15:25:00,66.39,66.49,66.05,66.09,134824.0,64.1272,64.2238,63.7988,63.8375,134824.0
2022-01-19 15:30:00,66.07,66.14,65.58,65.72,282451.0,63.8182,63.8858,63.3449,63.4801,282451.0
2022-01-19 15:35:00,65.71,65.85,65.56,65.61,142331.0,63.4704,63.6057,63.3255,63.3738,142331.0
2022-01-19 15:40:00,65.61,65.99,65.57,65.94,135029.0,63.3738,63.7409,63.3352,63.6926,135029.0
2022-01-19 15:45:00,65.94,65.99,65.57,65.8,146198.0,63.6926,63.7409,63.3352,63.5574,146198.0
2022-01-19 15:50:00,65.76,65.76,65.18,65.23,256888.0,63.5187,63.5187,62.9585,63.0068,256888.0
2022-01-19 15:55:00,65.2,65.23,64.95,65.11,365303.0,62.9778,63.0068,62.7363,62.8909,365303.0
2022-01-20 09:30:00,65.9,67.03,65.87,66.81,406343.0,63.6539,64.7454,63.625,64.5329,406343.0
2022-01-20 09:35:00,66.85,66.92,66.14,66.31,231910.0,64.5716,64.6392,63.8858,64.05,231910.0
2022-01-20 09:40:00,66.28,66.72,66.15,66.55,345667.0,64.021,64.446,63.8954,64.2818,345667.0
2022-01-20 09:45:00,66.57,66.59,66.29,66.34,217885.0,64.3011,64.3204,64.0307,64.079,217885.0
2022-01-20 09:50:00,66.31,67.16,66.25,66.93,348085.0,64.05,64.871,63.992,64.6488,348085.0
2022-01-20 09:55:00,66.92,67.22,66.71,67.06,194852.0,64.6392,64.929,64.4363,64.7744,194852.0
2022-01-20 10:00:00,67.13,67.32,66.76,67.15,241734.0,64.842,65.0256,64.4846,64.8613,241734.0
2022-01-20 10:05:00,67.17,67.52,67.01,67.22,294829.0,64.8807,65.2187,64.7261,64.929,294829.0
2022-01-20 10:10:00,67.25,67.38,66.85,67.16,158897.0,64.9579,65.0835,64.5716,64.871,158897.0
2022-01-20 10:15:00,67.17,67.43,66.8,66.81,132026.0,64.8807,65.1318,64.5233,64.5329,132026.0
2022-01-20 10:20:00,66.85,67.3,66.83,67.19,106324.0,64.5716,65.0062,64.5523,64.9,106324.0
2022-01-20 10:25:00,67.2,67.59,67.06,67.56,134065.0,64.9096,65.2863,64.7744,65.2574,134065.0
2022-01-20 10:30:00,67.53,68.12,67.53,67.98,245411.0,65.2284,65.7983,65.2284,65.6631,245411.0
2022-01-20 10:35:00,67.97,68.21,67.84,68.17,111375.0,65.6534,65.8852,65.5278,65.8466,111375.0
2022-01-20 10:40:00,68.16,68.72,68.14,68.56,257134.0,65.8369,66.3778,65.8176,66.2233,257134.0
2022-01-20 10:45:00,68.61,68.8,68.57,68.74,139324.0,66.2716,66.4551,66.2329,66.3972,139324.0
2022-01-20 10:50:00,68.77,69.04,68.7,68.88,161616.0,66.4261,66.6869,66.3585,66.5324,161616.0
2022-01-20 10:55:00,68.87,69.15,68.79,69.05,141413.0,66.5227,66.7932,66.4454,66.6966,141413.0
2022-01-20 11:00:00,69.08,69.33,68.89,69.18,186840.0,66.7256,66.967,66.542,66.8222,186840.0
2022-01-20 11:05:00,69.19,69.23,69.04,69.09,116459.0,66.8318,66.8705,66.6869,66.7352,116459.0
2022-01-20 11:10:00,69.1,69.1,68.53,68.65,211063.0,66.7449,66.7449,66.1943,66.3102,211063.0
2022-01-20 11:15:00,68.62,68.62,68.3,68.44,153817.0,66.2812,66.2812,65.9721,66.1074,153817.0
2022-01-20 11:20:00,68.44,68.44,68.07,68.23,144694.0,66.1074,66.1074,65.75,65.9045,144694.0
2022-01-20 11:25:00,68.21,68.48,68.14,68.45,156270.0,65.8852,66.146,65.8176,66.117,156270.0
2022-01-20 11:30:00,68.45,68.57,68.33,68.52,122461.0,66.117,66.2329,66.0011,66.1847,122461.0
2022-01-20 11:35:00,68.52,68.69,68.43,68.66,68963.0,66.1847,66.3489,66.0977,66.3199,68963.0
2022-01-20 11:40:00,68.68,68.72,68.08,68.09,158411.0,66.3392,66.3778,65.7596,65.7693,158411.0
2022-01-20 11:45:00,68.08,68.45,68.05,68.38,132679.0,65.7596,66.117,65.7307,66.0494,132679.0
2022-01-20 11:50:00,68.4,68.64,68.32,68.33,65912.0,66.0687,66.3006,65.9915,66.0011,65912.0
2022-01-20 11:55:00,68.31,68.69,68.23,68.48,97231.0,65.9818,66.3489,65.9045,66.146,97231.0
2022-01-20 12:00:00,68.47,68.66,68.31,68.33,76593.0,66.1364,66.3199,65.9818,66.0011,76593.0
2022-01-20 12:05:00,68.33,68.33,67.95,68.0,135876.0,66.0011,66.0011,65.6341,65.6824,135876.0
2022-01-20 12:10:00,67.99,68.33,67.93,68.27,87314.0,65.6727,66.0011,65.6148,65.9432,87314.0
2022-01-20 12:15:00,68.29,68.3,67.97,67.99,59196.0,65.9625,65.9721,65.6534,65.6727,59196.0
2022-01-20 12:20:00,67.99,68.15,67.95,68.09,84076.0,65.6727,65.8273,65.6341,65.7693,84076.0
2022-01-20 12:25:00,68.04,68.52,67.99,68.51,89509.0,65.721,66.1847,65.6727,66.175,89509.0
2022-01-20 12:30:00,68.48,68.64,68.44,68.61,87641.0,66.146,66.3006,66.1074,66.2716,87641.0
2022-01-20 12:35:00,68.6,68.71,68.27,68.42,111987.0,66.2619,66.3682,65.9432,66.0881,111987.0
2022-01-20 12:40:00,68.4,68.54,68.28,68.3,46002.0,66.0687,66.204,65.9528,65.9721,46002.0
2022-01-20 12:45:00,68.32,68.33,67.99,68.02,86259.0,65.9915,66.0011,65.6727,65.7017,86259.0
2022-01-20 12:50:00,68.0,68.06,67.82,67.82,87742.0,65.6824,65.7403,65.5085,65.5085,87742.0
2022-01-20 12:55:00,67.81,67.99,67.7,67.91,106111.0,65.4988,65.6727,65.3926,65.5954,106111.0
2022-01-20 13:00:00,67.86,67.88,67.39,67.46,167998.0,65.5471,65.5665,65.0932,65.1608,167998.0
2022-01-20 13:05:00,67.45,67.53,67.26,67.41,113209.0,65.1511,65.2284,64.9676,65.1125,113209.0
2022-01-20 13:10:00,67.42,67.65,67.33,67.53,71202.0,65.1221,65.3443,65.0352,65.2284,71202.0
2022-01-20 13:15:00,67.53,67.53,67.14,67.38,101516.0,65.2284,65.2284,64.8517,65.0835,101516.0
2022-01-20 13:20:00,67.35,67.52,67.23,67.27,59073.0,65.0545,65.2187,64.9386,64.9773,59073.0
2022-01-20 13:25:00,67.25,67.54,67.19,67.26,111912.0,64.9579,65.2381,64.9,64.9676,111912.0
2022-01-20 13:30:00,67.3,67.34,66.9,67.05,135383.0,65.0062,65.0449,64.6199,64.7648,135383.0
2022-01-20 13:35:00,67.06,67.31,66.92,67.27,148927.0,64.7744,65.0159,64.6392,64.9773,148927.0
2022-01-20 13:40:00,67.26,67.31,67.08,67.1,90735.0,64.9676,65.0159,64.7937,64.813,90735.0
2022-01-20 13:45:00,67.11,67.29,66.87,67.1,88353.0,64.8227,64.9966,64.5909,64.813,88353.0
2022-01-20 13:50:00,67.12,67.28,67.12,67.22,40070.0,64.8324,64.9869,64.8324,64.929,40070.0
2022-01-20 13:55:00,67.21,67.21,66.7,66.77,151824.0,64.9193,64.9193,64.4267,64.4943,151824.0
2022-01-20 14:00:00,66.78,67.5,66.78,67.46,202105.0,64.504,65.1994,64.504,65.1608,202105.0
2022-01-20 14:05:00,67.49,67.53,67.26,67.28,73426.0,65.1898,65.2284,64.9676,64.9869,73426.0
2022-01-20 14:10:00,67.3,67.36,66.4,66.42,176394.0,65.0062,65.0642,64.1369,64.1562,176394.0
2022-01-20 14:15:00,66.43,66.56,66.14,66.35,220853.0,64.1659,64.2915,63.8858,64.0886,220853.0
2022-01-20 14:20:00,66.38,66.53,66.15,66.47,120333.0,64.1176,64.2625,63.8954,64.2045,120333.0
2022-01-20 14:25:00,66.48,66.56,66.05,66.06,158391.0,64.2142,64.2915,63.7988,63.8085,158391.0
2022-01-20 14:30:00,66.05,66.08,65.66,65.77,239260.0,63.7988,63.8278,63.4221,63.5284,239260.0
2022-01-20 14:35:00,65.77,65.89,65.38,65.61,155116.0,63.5284,63.6443,63.1517,63.3738,155116.0
2022-01-20 14:40:00,65.62,65.62,65.24,65.31,193022.0,63.3835,63.3835,63.0164,63.0841,193022.0
2022-01-20 14:45:00,65.33,65.54,65.06,65.35,217538.0,63.1034,63.3062,62.8426,63.1227,217538.0
2022-01-20 14:50:00,65.32,65.53,65.12,65.27,177576.0,63.0937,63.2966,62.9005,63.0454,177576.0
2022-01-20 14:55:00,65.29,65.42,65.04,65.17,180889.0,63.0647,63.1903,62.8233,62.9488,180889.0
2022-01-20 15:00:00,65.15,65.53,64.65,64.72,279339.0,62.9295,63.2966,62.4466,62.5142,279339.0
2022-01-20 15:05:00,64.74,64.83,64.23,64.32,287960.0,62.5335,62.6204,62.0409,62.1278,287960.0
2022-01-20 15:10:00,64.32,64.52,64.13,64.15,245683.0,62.1278,62.321,61.9443,61.9636,245683.0
2022-01-20 15:15:00,64.16,64.51,64.05,64.44,233746.0,61.9733,62.3113,61.867,62.2437,233746.0
2022-01-20 15:20:00,64.45,64.46,63.72,63.77,367729.0,62.2534,62.263,61.5482,61.5965,367729.0
2022-01-20 15:25:00,63.78,63.86,63.22,63.55,468866.0,61.6062,61.6835,61.0653,61.384,468866.0
2022-01-20 15:30:00,63.53,63.56,63.14,63.19,234071.0,61.3647,61.3937,60.988,61.0363,234071.0
2022-01-20 15:35:00,63.17,63.2,62.46,62.74,476944.0,61.017,61.046,60.3312,60.6016,476944.0
2022-01-20 15:40:00,62.73,62.86,62.24,62.27,434471.0,60.592,60.7176,60.1187,60.1477,434471.0
2022-01-20 15:45:00,62.25,62.37,61.89,61.89,333847.0,60.1283,60.2443,59.7806,59.7806,333847.0
2022-01-20 15:50:00,61.88,62.08,61.34,61.41,522182.0,59.771,59.9641,59.2494,59.317,522182.0
2022-01-20 15:55:00,61.39,61.61,61.09,61.48,718060.0,59.2977,59.5102,59.0079,59.3846,718060.0
2022-01-21 09:30:00,60.61,61.68,60.19,61.66,861211.0,58.5442,59.5778,58.1386,59.5585,861211.0
2022-01-21 09:35:00,61.64,61.66,60.78,60.93,508654.0,59.5391,59.5585,58.7085,58.8533,508654.0
2022-01-21 09:40:00,60.92,60.96,59.92,59.93,321695.0,58.8437,58.8823,57.8778,57.8874,321695.0
2022-01-21 09:45:00,59.93,61.44,59.72,61.0,498643.0,57.8874,59.346,57.6846,58.921,498643.0
2022-01-21 09:50:00,61.0,61.28,59.9,59.9,284042.0,58.921,59.1914,57.8584,57.8584,284042.0
2022-01-21 09:55:00,59.88,60.55,59.61,60.54,245098.0,57.8391,58.4863,57.5783,58.4766,245098.0
2022-01-21 10:00:00,60.51,60.91,59.51,59.86,320870.0,58.4477,58.834,57.4817,57.8198,320870.0
2022-01-21 10:05:00,59.85,60.37,59.49,59.65,318759.0,57.8101,58.3124,57.4624,57.617,318759.0
2022-01-21 10:10:00,59.6,59.6,58.8,58.94,340868.0,57.5687,57.5687,56.7959,56.9312,340868.0
2022-01-21 10:15:00,58.98,59.59,58.98,59.06,226559.0,56.9698,57.559,56.9698,57.0471,226559.0
2022-01-21 10:20:00,59.06,60.01,58.56,59.76,343704.0,57.0471,57.9647,56.5641,57.7232,343704.0
2022-01-21 10:25:00,59.64,61.04,59.64,60.54,402781.0,57.6073,58.9596,57.6073,58.4766,402781.0
2022-01-21 10:30:00,60.53,61.86,60.31,61.7,582898.0,58.467,59.7516,58.2545,59.5971,582898.0
2022-01-21 10:35:00,61.7,62.34,61.6,61.75,658948.0,59.5971,60.2153,59.5005,59.6454,658948.0
2022-01-21 10:40:00,61.73,62.08,61.2,61.73,401457.0,59.6261,59.9641,59.1141,59.6261,401457.0
2022-01-21 10:45:00,61.76,62.52,61.28,62.51,324747.0,59.6551,60.3891,59.1914,60.3795,324747.0
2022-01-21 10:50:00,62.5,63.3,62.49,62.78,695945.0,60.3698,61.1426,60.3602,60.6403,695945.0
2022-01-21 10:55:00,62.79,62.91,62.1,62.48,356745.0,60.6499,60.7659,59.9835,60.3505,356745.0
2022-01-21 11:00:00,62.5,62.58,61.82,62.05,366691.0,60.3698,60.4471,59.713,59.9352,366691.0
2022-01-21 11:05:00,62.03,63.02,61.96,63.02,491655.0,59.9158,60.8721,59.8482,60.8721,491655.0
2022-01-21 11:10:00,63.01,63.01,62.17,62.36,331903.0,60.8624,60.8624,60.0511,60.2346,331903.0
2022-01-21 11:15:00,62.4,63.05,62.38,62.81,305092.0,60.2732,60.9011,60.2539,60.6693,305092.0
2022-01-21 11:20:00,62.81,63.53,62.71,63.17,326656.0,60.6693,61.3647,60.5727,61.017,326656.0
2022-01-21 11:25:00,63.17,63.26,62.89,63.14,214576.0,61.017,61.1039,60.7465,60.988,214576.0
2022-01-21 11:30:00,63.14,63.14,62.32,62.8,265234.0,60.988,60.988,60.196,60.6596,265234.0
2022-01-21 11:35:00,62.86,62.99,61.68,61.73,221342.0,60.7176,60.8431,59.5778,59.6261,221342.0
2022-01-21 11:40:00,61.75,61.87,61.47,61.58,234359.0,59.6454,59.7613,59.3749,59.4812,234359.0
2022-01-21 11:45:00,61.63,61.64,60.93,61.25,309333.0,59.5295,59.5391,58.8533,59.1624,309333.0
2022-01-21 11:50:00,61.19,61.59,60.91,60.97,225659.0,59.1045,59.4908,58.834,58.892,225659.0
2022-01-21 11:55:00,60.96,61.46,60.91,61.34,196358.0,58.8823,59.3653,58.834,59.2494,196358.0
2022-01-21 12:00:00,61.3,61.62,60.98,61.36,295921.0,59.2107,59.5198,58.9016,59.2687,295921.0
2022-01-21 12:05:00,61.39,61.74,61.05,61.21,174240.0,59.2977,59.6357,58.9692,59.1238,174240.0
2022-01-21 12:10:00,61.17,61.21,60.51,60.59,319592.0,59.0852,59.1238,58.4477,58.5249,319592.0
2022-01-21 12:15:00,60.59,60.76,60.25,60.31,181588.0,58.5249,58.6891,58.1965,58.2545,181588.0
2022-01-21 12:20:00,60.26,60.61,60.05,60.58,225930.0,58.2062,58.5442,58.0033,58.5153,225930.0
2022-01-21 12:25:00,60.57,61.07,60.56,60.61,173478.0,58.5056,58.9886,58.4959,58.5442,173478.0
2022-01-21 12:30:00,60.61,60.88,60.42,60.78,109985.0,58.5442,58.805,58.3607,58.7085,109985.0
2022-01-21 12:35:00,60.85,61.17,60.1,60.52,191094.0,58.7761,59.0852,58.0516,58.4573,191094.0
2022-01-21 12:40:00,60.54,60.8,60.42,60.49,89881.0,58.4766,58.7278,58.3607,58.4283,89881.0
2022-01-21 12:45:00,60.45,60.89,60.13,60.18,111398.0,58.3897,58.8147,58.0806,58.1289,111398.0
2022-01-21 12:50:00,60.16,60.45,60.02,60.18,96845.0,58.1096,58.3897,57.9744,58.1289,96845.0
2022-01-21 12:55:00,60.19,60.62,59.97,60.43,105791.0,58.1386,58.5539,57.9261,58.3704,105791.0
2022-01-21 13:00:00,60.37,60.71,60.17,60.28,86344.0,58.3124,58.6408,58.1192,58.2255,86344.0
2022-01-21 13:05:00,60.29,60.56,60.2,60.35,84012.0,58.2352,58.4959,58.1482,58.2931,84012.0
2022-01-21 13:10:00,60.4,60.96,60.37,60.81,150091.0,58.3414,58.8823,58.3124,58.7374,150091.0
2022-01-21 13:15:00,60.8,60.84,60.04,60.21,117246.0,58.7278,58.7664,57.9937,58.1579,117246.0
2022-01-21 13:20:00,60.15,60.17,59.71,59.84,140215.0,58.0999,58.1192,57.6749,57.8005,140215.0
2022-01-21 13:25:00,59.82,60.26,59.7,59.96,136970.0,57.7812,58.2062,57.6653,57.9164,136970.0
2022-01-21 13:30:00,59.89,60.43,59.88,60.31,137225.0,57.8488,58.3704,57.8391,58.2545,137225.0
2022-01-21 13:35:00,60.33,60.72,60.09,60.45,122776.0,58.2738,58.6505,58.042,58.3897,122776.0
2022-01-21 13:40:00,60.5,60.94,60.43,60.82,123182.0,58.438,58.863,58.3704,58.7471,123182.0
2022-01-21 13:45:00,60.82,60.92,60.21,60.66,129074.0,58.7471,58.8437,58.1579,58.5925,129074.0
2022-01-21 13:50:00,60.62,61.08,60.44,60.76,154713.0,58.5539,58.9982,58.38,58.6891,154713.0
2022-01-21 13:55:00,60.76,60.76,60.05,60.33,151527.0,58.6891,58.6891,58.0033,58.2738,151527.0
2022-01-21 14:00:00,60.33,60.53,60.18,60.46,114269.0,58.2738,58.467,58.1289,58.3994,114269.0
2022-01-21 14:05:00,60.45,60.97,60.43,60.5,135524.0,58.3897,58.892,58.3704,58.438,135524.0
2022-01-21 14:10:00,60.51,60.88,60.41,60.6,101511.0,58.4477,58.805,58.3511,58.5346,101511.0
2022-01-21 14:15:00,60.58,60.91,60.53,60.62,80063.0,58.5153,58.834,58.467,58.5539,80063.0
2022-01-21 14:20:00,60.61,60.86,60.44,60.83,138563.0,58.5442,58.7857,58.38,58.7567,138563.0
2022-01-21 14:25:00,60.79,60.81,59.87,59.91,164597.0,58.7181,58.7374,57.8295,57.8681,164597.0
2022-01-21 14:30:00,59.93,60.06,59.73,59.77,203694.0,57.8874,58.013,57.6942,57.7329,203694.0
2022-01-21 14:35:00,59.76,60.2,59.45,60.19,168924.0,57.7232,58.1482,57.4238,58.1386,168924.0
2022-01-21 14:40:00,60.15,60.4,59.99,60.06,86723.0,58.0999,58.3414,57.9454,58.013,86723.0
2022-01-21 14:45:00,60.12,60.37,60.0,60.28,93991.0,58.0709,58.3124,57.955,58.2255,93991.0
2022-01-21 14:50:00,60.29,60.29,59.76,59.79,105569.0,58.2352,58.2352,57.7232,57.7522,105569.0
2022-01-21 14:55:00,59.8,59.87,59.14,59.18,169031.0,57.7619,57.8295,57.1243,57.163,169031.0
2022-01-21 15:00:00,59.19,59.61,59.07,59.23,221983.0,57.1726,57.5783,57.0567,57.2113,221983.0
2022-01-21 15:05:00,59.23,59.23,58.62,58.81,254756.0,57.2113,57.2113,56.6221,56.8056,254756.0
2022-01-21 15:10:00,58.78,58.89,58.47,58.68,161552.0,56.7766,56.8829,56.4772,56.68,161552.0
2022-01-21 15:15:00,58.64,59.53,58.49,59.3,264307.0,56.6414,57.5011,56.4965,57.2789,264307.0
2022-01-21 15:20:00,59.25,59.28,58.87,58.98,163286.0,57.2306,57.2596,56.8635,56.9698,163286.0
2022-01-21 15:25:00,59.01,59.01,58.34,58.51,185568.0,56.9988,56.9988,56.3516,56.5158,185568.0
2022-01-21 15:30:00,58.5,59.27,58.45,59.01,175396.0,56.5062,57.2499,56.4579,56.9988,175396.0
2022-01-21 15:35:00,58.98,59.43,58.93,59.43,217583.0,56.9698,57.4045,56.9215,57.4045,217583.0
2022-01-21 15:40:00,59.43,60.13,59.39,59.72,367693.0,57.4045,58.0806,57.3658,57.6846,367693.0
2022-01-21 15:45:00,59.69,59.76,59.25,59.52,195811.0,57.6556,57.7232,57.2306,57.4914,195811.0
2022-01-21 15:50:00,59.5,59.5,58.4,58.42,348102.0,57.4721,57.4721,56.4096,56.4289,348102.0
2022-01-21 15:55:00,58.4,58.9,58.04,58.04,689942.0,56.4096,56.8925,56.0618,56.0618,689942.0
2022-01-24 09:30:00,55.46,55.72,54.55,55.58,1188896.0,53.5698,53.8209,52.6908,53.6857,1188896.0
2022-01-24 09:35:00,55.57,56.91,55.51,56.32,877610.0,53.676,54.9704,53.6181,54.4005,877610.0
2022-01-24 09:40:00,56.37,56.9,55.25,55.33,433545.0,54.4488,54.9607,53.3669,53.4442,433545.0
2022-01-24 09:45:00,55.27,55.7,54.84,54.91,355376.0,53.3862,53.8016,52.9709,53.0385,355376.0
2022-01-24 09:50:00,55.03,55.31,54.43,54.91,413635.0,53.1544,53.4249,52.5749,53.0385,413635.0
2022-01-24 09:55:00,54.92,56.0,54.58,54.64,355414.0,53.0482,54.0914,52.7198,52.7777,355414.0
2022-01-24 10:00:00,54.67,55.49,54.13,54.23,409923.0,52.8067,53.5987,52.2851,52.3817,409923.0
2022-01-24 10:05:00,54.25,54.71,53.77,53.88,409719.0,52.401,52.8453,51.9374,52.0436,409719.0
2022-01-24 10:10:00,53.85,54.36,53.35,54.25,367159.0,52.0146,52.5073,51.5317,52.401,367159.0
2022-01-24 10:15:00,54.2,54.41,53.15,53.16,314936.0,52.3527,52.5556,51.3385,51.3482,314936.0
2022-01-24 10:20:00,53.19,55.19,53.14,55.18,539243.0,51.3771,53.309,51.3288,53.2993,539243.0
2022-01-24 10:25:00,55.17,55.6,54.95,55.05,395157.0,53.2897,53.705,53.0772,53.1737,395157.0
2022-01-24 10:30:00,55.0,56.04,54.95,55.54,439971.0,53.1254,54.13,53.0772,53.647,439971.0
2022-01-24 10:35:00,55.55,56.26,55.1,55.85,392709.0,53.6567,54.3425,53.222,53.9465,392709.0
2022-01-24 10:40:00,55.77,56.17,55.52,56.09,270207.0,53.8692,54.2556,53.6277,54.1783,270207.0
2022-01-24 10:45:00,56.11,56.23,54.97,55.41,380896.0,54.1976,54.3135,53.0965,53.5215,380896.0
2022-01-24 10:50:00,55.38,56.36,55.02,56.34,325023.0,53.4925,54.4391,53.1448,54.4198,325023.0
2022-01-24 10:55:00,56.38,56.39,55.25,55.46,269980.0,54.4584,54.4681,53.3669,53.5698,269980.0
2022-01-24 11:00:00,55.38,55.68,55.06,55.38,202615.0,53.4925,53.7823,53.1834,53.4925,202615.0
2022-01-24 11:05:00,55.37,55.57,55.06,55.23,160039.0,53.4828,53.676,53.1834,53.3476,160039.0
2022-01-24 11:10:00,55.21,55.35,54.5,54.54,185028.0,53.3283,53.4635,52.6425,52.6811,185028.0
2022-01-24 11:15:00,54.57,54.99,54.33,54.63,196737.0,52.7101,53.1158,52.4783,52.7681,196737.0
2022-01-24 11:20:00,54.66,55.23,54.4,54.62,209638.0,52.797,53.3476,52.5459,52.7584,209638.0
2022-01-24 11:25:00,54.57,54.96,54.28,54.96,151172.0,52.7101,53.0868,52.43,53.0868,151172.0
2022-01-24 11:30:00,54.88,55.15,54.55,54.94,161822.0,53.0095,53.2703,52.6908,53.0675,161822.0
2022-01-24 11:35:00,54.94,55.12,54.14,54.27,248052.0,53.0675,53.2414,52.2948,52.4203,248052.0
2022-01-24 11:40:00,54.24,54.4,53.75,53.89,311046.0,52.3914,52.5459,51.9181,52.0533,311046.0
2022-01-24 11:45:00,53.92,54.21,53.24,53.34,219570.0,52.0823,52.3624,51.4254,51.522,219570.0
2022-01-24 11:50:00,53.25,55.08,53.24,55.07,388787.0,51.4351,53.2027,51.4254,53.1931,388787.0
2022-01-24 11:55:00,55.08,55.44,54.84,55.31,277631.0,53.2027,53.5505,52.9709,53.4249,277631.0
2022-01-24 12:00:00,55.3,55.36,54.62,54.75,157967.0,53.4152,53.4732,52.7584,52.884,157967.0
2022-01-24 12:05:00,54.77,55.12,54.28,54.46,78382.0,52.9033,53.2414,52.43,52.6039,78382.0
2022-01-24 12:10:00,54.47,54.8,54.11,54.35,149271.0,52.6135,52.9323,52.2658,52.4976,149271.0
2022-01-24 12:15:00,54.25,54.25,53.35,53.66,290586.0,52.401,52.401,51.5317,51.8311,290586.0
2022-01-24 12:20:00,53.64,54.38,53.37,53.51,293014.0,51.8118,52.5266,51.551,51.6862,293014.0
2022-01-24 12:25:00,53.53,53.8,52.94,53.52,507991.0,51.7056,51.9663,51.1357,51.6959,507991.0
2022-01-24 12:30:00,53.5,53.82,53.23,53.72,497290.0,51.6766,51.9857,51.4158,51.8891,497290.0
2022-01-24 12:35:00,53.67,53.71,52.9,53.3,454800.0,51.8408,51.8794,51.097,51.4834,454800.0
2022-01-24 12:40:00,53.28,53.95,52.94,53.81,573860.0,51.4641,52.1112,51.1357,51.976,573860.0
2022-01-24 12:45:00,53.8,54.29,53.64,54.23,454229.0,51.9663,52.4396,51.8118,52.3817,454229.0
2022-01-24 12:50:00,54.22,55.19,53.88,55.13,775979.0,52.372,53.309,52.0436,53.251,775979.0
2022-01-24 12:55:00,55.1,55.57,54.98,55.2,524626.0,53.222,53.676,53.1061,53.3186,524626.0
2022-01-24 13:00:00,55.19,55.48,54.81,55.47,274545.0,53.309,53.5891,52.9419,53.5794,274545.0
2022-01-24 13:05:00,55.46,56.11,55.21,55.87,281148.0,53.5698,54.1976,53.3283,53.9658,281148.0
2022-01-24 13:10:00,55.87,56.54,55.83,56.51,274835.0,53.9658,54.613,53.9272,54.584,274835.0
2022-01-24 13:15:00,56.47,57.35,56.35,57.15,377798.0,54.5453,55.3954,54.4294,55.2022,377798.0
2022-01-24 13:20:00,57.13,57.21,56.06,56.1,290059.0,55.1829,55.2601,54.1493,54.188,290059.0
2022-01-24 13:25:00,56.12,56.48,55.5,55.74,262483.0,54.2073,54.555,53.6084,53.8402,262483.0
2022-01-24 13:30:00,55.71,57.0,55.66,56.99,242835.0,53.8113,55.0573,53.763,55.0476,242835.0
2022-01-24 13:35:00,56.97,56.99,56.09,56.9,135771.0,55.0283,55.0476,54.1783,54.9607,135771.0
2022-01-24 13:40:00,56.96,56.98,56.24,56.5,207890.0,55.0186,55.038,54.3232,54.5743,207890.0
2022-01-24 13:45:00,56.49,57.46,56.46,57.46,239268.0,54.5647,55.5016,54.5357,55.5016,239268.0
2022-01-24 13:50:00,57.43,57.99,57.27,57.87,284575.0,55.4726,56.0135,55.3181,55.8976,284575.0
2022-01-24 13:55:00,57.83,58.66,57.83,58.66,310747.0,55.859,56.6607,55.859,56.6607,310747.0
2022-01-24 14:00:00,58.65,59.52,58.57,59.02,497651.0,56.651,57.4914,56.5738,57.0084,497651.0
2022-01-24 14:05:00,58.97,60.17,58.93,59.94,463995.0,56.9601,58.1192,56.9215,57.8971,463995.0
2022-01-24 14:10:00,59.96,60.39,58.71,58.91,500095.0,57.9164,58.3317,56.709,56.9022,500095.0
2022-01-24 14:15:00,58.91,59.17,58.3,58.48,324001.0,56.9022,57.1533,56.313,56.4868,324001.0
2022-01-24 14:20:00,58.49,59.02,57.91,57.97,274961.0,56.4965,57.0084,55.9363,55.9942,274961.0
2022-01-24 14:25:00,57.93,58.38,57.85,58.0,170750.0,55.9556,56.3902,55.8783,56.0232,170750.0
2022-01-24 14:30:00,57.94,58.76,57.87,57.9,188630.0,55.9652,56.7573,55.8976,55.9266,188630.0
2022-01-24 14:35:00,57.95,58.11,57.2,57.61,216407.0,55.9749,56.1295,55.2505,55.6465,216407.0
2022-01-24 14:40:00,57.59,58.02,57.46,57.83,141500.0,55.6272,56.0425,55.5016,55.859,141500.0
2022-01-24 14:45:00,57.8,58.45,57.36,58.34,177758.0,55.83,56.4579,55.405,56.3516,177758.0
2022-01-24 14:50:00,58.33,58.65,57.93,58.33,289729.0,56.342,56.651,55.9556,56.342,289729.0
2022-01-24 14:55:00,58.33,59.15,58.02,59.01,244193.0,56.342,57.134,56.0425,56.9988,244193.0
2022-01-24 15:00:00,59.12,59.63,58.97,59.17,327916.0,57.105,57.5976,56.9601,57.1533,327916.0
2022-01-24 15:05:00,59.18,59.56,58.85,59.54,210167.0,57.163,57.53,56.8442,57.5107,210167.0
2022-01-24 15:10:00,59.54,60.31,59.51,60.26,230515.0,57.5107,58.2545,57.4817,58.2062,230515.0
2022-01-24 15:15:00,60.25,60.79,59.73,59.94,420224.0,58.1965,58.7181,57.6942,57.8971,420224.0
2022-01-24 15:20:00,59.93,60.8,59.93,60.49,305891.0,57.8874,58.7278,57.8874,58.4283,305891.0
2022-01-24 15:25:00,60.48,61.05,60.14,60.55,434462.0,58.4187,58.9692,58.0903,58.4863,434462.0
2022-01-24 15:30:00,60.53,61.56,60.11,61.42,445794.0,58.467,59.4619,58.0613,59.3266,445794.0
2022-01-24 15:35:00,61.41,61.75,61.08,61.56,546445.0,59.317,59.6454,58.9982,59.4619,546445.0
2022-01-24 15:40:00,61.59,61.66,60.55,60.84,418307.0,59.4908,59.5585,58.4863,58.7664,418307.0
2022-01-24 15:45:00,60.82,61.81,60.77,61.77,333616.0,58.7471,59.7033,58.6988,59.6647,333616.0
2022-01-24 15:50:00,61.77,62.77,61.7,62.29,526500.0,59.6647,60.6306,59.5971,60.167,526500.0
2022-01-24 15:55:00,62.32,62.4,61.82,62.28,523751.0,60.196,60.2732,59.713,60.1573,523751.0
2022-01-25 09:30:00,59.24,59.33,58.38,58.98,632340.0,57.2209,57.3079,56.3902,56.9698,632340.0
2022-01-25 09:35:00,58.94,59.86,58.62,58.89,661020.0,56.9312,57.8198,56.6221,56.8829,661020.0
2022-01-25 09:40:00,58.9,59.42,58.07,58.28,943431.0,56.8925,57.3948,56.0908,56.2937,943431.0
2022-01-25 09:45:00,58.26,58.3,57.31,57.38,801888.0,56.2743,56.313,55.3567,55.4243,801888.0
2022-01-25 09:50:00,57.35,57.84,56.01,56.06,629172.0,55.3954,55.8687,54.101,54.1493,629172.0
2022-01-25 09:55:00,56.14,56.96,56.13,56.7,444348.0,54.2266,55.0186,54.2169,54.7675,444348.0
2022-01-25 10:00:00,56.71,57.05,55.77,55.95,486013.0,54.7772,55.1056,53.8692,54.0431,486013.0
2022-01-25 10:05:00,55.96,56.27,55.72,56.16,289321.0,54.0527,54.3522,53.8209,54.2459,289321.0
2022-01-25 10:10:00,56.09,57.39,55.58,57.38,379221.0,54.1783,55.434,53.6857,55.4243,379221.0
2022-01-25 10:15:00,57.37,57.83,57.08,57.51,448322.0,55.4147,55.859,55.1346,55.5499,448322.0
2022-01-25 10:20:00,57.5,57.54,56.77,57.01,365507.0,55.5402,55.5789,54.8351,55.0669,365507.0
2022-01-25 10:25:00,57.03,58.45,56.87,58.44,456174.0,55.0863,56.4579,54.9317,56.4482,456174.0
2022-01-25 10:30:00,58.43,58.54,58.07,58.44,363406.0,56.4385,56.5448,56.0908,56.4482,363406.0
2022-01-25 10:35:00,58.46,58.88,57.6,57.97,327737.0,56.4675,56.8732,55.6368,55.9942,327737.0
2022-01-25 10:40:00,57.88,58.51,57.52,58.51,207229.0,55.9073,56.5158,55.5596,56.5158,207229.0
2022-01-25 10:45:00,58.52,58.8,58.03,58.58,312981.0,56.5255,56.7959,56.0522,56.5834,312981.0
2022-01-25 10:50:00,58.7,58.74,57.74,57.79,303499.0,56.6993,56.738,55.7721,55.8204,303499.0
2022-01-25 10:55:00,57.79,58.03,57.15,57.2,267046.0,55.8204,56.0522,55.2022,55.2505,267046.0
2022-01-25 11:00:00,57.18,57.5,56.85,57.38,169387.0,55.2311,55.5402,54.9124,55.4243,169387.0
2022-01-25 11:05:00,57.44,57.76,56.71,57.0,209088.0,55.4823,55.7914,54.7772,55.0573,209088.0
2022-01-25 11:10:00,57.05,57.4,56.67,56.94,102347.0,55.1056,55.4437,54.7385,54.9993,102347.0
2022-01-25 11:15:00,56.8,58.17,56.71,58.12,150583.0,54.8641,56.1874,54.7772,56.1391,150583.0
2022-01-25 11:20:00,58.07,58.42,57.98,58.24,124336.0,56.0908,56.4289,56.0039,56.255,124336.0
2022-01-25 11:25:00,58.21,58.48,57.84,58.05,142407.0,56.226,56.4868,55.8687,56.0715,142407.0
2022-01-25 11:30:00,58.12,58.14,57.4,57.44,93838.0,56.1391,56.1584,55.4437,55.4823,93838.0
2022-01-25 11:35:00,57.4,57.62,56.74,57.01,122766.0,55.4437,55.6562,54.8061,55.0669,122766.0
2022-01-25 11:40:00,57.01,57.52,56.81,57.46,92329.0,55.0669,55.5596,54.8738,55.5016,92329.0
2022-01-25 11:45:00,57.44,57.93,57.38,57.9,117757.0,55.4823,55.9556,55.4243,55.9266,117757.0
2022-01-25 11:50:00,57.88,58.51,57.69,58.4,123265.0,55.9073,56.5158,55.7238,56.4096,123265.0
2022-01-25 11:55:00,58.36,58.42,57.31,57.33,133664.0,56.3709,56.4289,55.3567,55.376,133664.0
2022-01-25 12:00:00,57.32,57.63,57.04,57.63,122572.0,55.3664,55.6658,55.0959,55.6658,122572.0
2022-01-25 12:05:00,57.65,58.1,57.58,57.66,85124.0,55.6851,56.1198,55.6175,55.6948,85124.0
2022-01-25 12:10:00,57.68,57.68,57.28,57.56,57353.0,55.7141,55.7141,55.3277,55.5982,57353.0
2022-01-25 12:15:00,57.63,57.87,56.78,57.28,151922.0,55.6658,55.8976,54.8448,55.3277,151922.0
2022-01-25 12:20:00,57.26,58.01,57.12,57.85,112271.0,55.3084,56.0329,55.1732,55.8783,112271.0
2022-01-25 12:25:00,57.87,58.06,57.54,57.78,64923.0,55.8976,56.0812,55.5789,55.8107,64923.0
2022-01-25 12:30:00,57.8,57.8,57.12,57.21,66951.0,55.83,55.83,55.1732,55.2601,66951.0
2022-01-25 12:35:00,57.19,57.5,57.18,57.33,45366.0,55.2408,55.5402,55.2311,55.376,45366.0
2022-01-25 12:40:00,57.38,57.61,56.93,57.59,77239.0,55.4243,55.6465,54.9897,55.6272,77239.0
2022-01-25 12:45:00,57.51,57.69,56.91,57.11,63700.0,55.5499,55.7238,54.9704,55.1635,63700.0
2022-01-25 12:50:00,57.08,57.25,56.87,57.04,42118.0,55.1346,55.2988,54.9317,55.0959,42118.0
2022-01-25 12:55:00,57.08,57.51,56.78,57.49,105477.0,55.1346,55.5499,54.8448,55.5306,105477.0
2022-01-25 13:00:00,57.44,57.45,56.91,57.23,40531.0,55.4823,55.4919,54.9704,55.2794,40531.0
2022-01-25 13:05:00,57.34,57.57,57.0,57.32,70455.0,55.3857,55.6079,55.0573,55.3664,70455.0
2022-01-25 13:10:00,57.27,57.87,57.23,57.74,67968.0,55.3181,55.8976,55.2794,55.7721,67968.0
2022-01-25 13:15:00,57.73,57.99,57.57,57.87,52344.0,55.7624,56.0135,55.6079,55.8976,52344.0
2022-01-25 13:20:00,57.87,57.87,57.55,57.75,51966.0,55.8976,55.8976,55.5885,55.7817,51966.0
2022-01-25 13:25:00,57.65,58.64,57.56,58.62,240842.0,55.6851,56.6414,55.5982,56.6221,240842.0
2022-01-25 13:30:00,58.63,59.09,58.36,59.09,258842.0,56.6317,57.0761,56.3709,57.0761,258842.0
2022-01-25 13:35:00,59.11,59.48,58.68,59.45,212749.0,57.0954,57.4528,56.68,57.4238,212749.0
2022-01-25 13:40:00,59.48,59.52,59.15,59.36,179705.0,57.4528,57.4914,57.134,57.3368,179705.0
2022-01-25 13:45:00,59.37,59.81,59.12,59.71,182533.0,57.3465,57.7715,57.105,57.6749,182533.0
2022-01-25 13:50:00,59.7,60.05,59.55,60.04,160148.0,57.6653,58.0033,57.5204,57.9937,160148.0
2022-01-25 13:55:00,60.01,60.17,59.7,60.14,113024.0,57.9647,58.1192,57.6653,58.0903,113024.0
2022-01-25 14:00:00,60.17,60.25,59.72,59.78,222859.0,58.1192,58.1965,57.6846,57.7425,222859.0
2022-01-25 14:05:00,59.8,59.96,59.51,59.65,177180.0,57.7619,57.9164,57.4817,57.617,177180.0
2022-01-25 14:10:00,59.64,60.52,59.64,60.41,215765.0,57.6073,58.4573,57.6073,58.3511,215765.0
2022-01-25 14:15:00,60.4,60.58,60.28,60.56,107650.0,58.3414,58.5153,58.2255,58.4959,107650.0
2022-01-25 14:20:00,60.57,60.92,60.45,60.8,131477.0,58.5056,58.8437,58.3897,58.7278,131477.0
2022-01-25 14:25:00,60.8,60.94,60.39,60.66,220300.0,58.7278,58.863,58.3317,58.5925,220300.0
2022-01-25 14:30:00,60.64,60.86,60.12,60.22,231680.0,58.5732,58.7857,58.0709,58.1675,231680.0
2022-01-25 14:35:00,60.29,60.85,60.27,60.85,181645.0,58.2352,58.7761,58.2158,58.7761,181645.0
2022-01-25 14:40:00,60.88,61.44,60.87,61.33,215685.0,58.805,59.346,58.7954,59.2397,215685.0
2022-01-25 14:45:00,61.34,61.54,61.21,61.32,128350.0,59.2494,59.4425,59.1238,59.23,128350.0
2022-01-25 14:50:00,61.29,61.79,61.14,61.71,187722.0,59.2011,59.684,59.0562,59.6068,187722.0
2022-01-25 14:55:00,61.7,62.15,61.59,62.06,186327.0,59.5971,60.0318,59.4908,59.9448,186327.0
2022-01-25 15:00:00,62.03,62.1,61.29,61.41,225904.0,59.9158,59.9835,59.2011,59.317,225904.0
2022-01-25 15:05:00,61.35,61.46,60.73,60.94,364925.0,59.259,59.3653,58.6602,58.863,364925.0
2022-01-25 15:10:00,60.91,61.02,60.66,60.93,177618.0,58.834,58.9403,58.5925,58.8533,177618.0
2022-01-25 15:15:00,60.95,61.62,60.93,61.55,270785.0,58.8727,59.5198,58.8533,59.4522,270785.0
2022-01-25 15:20:00,61.53,61.56,60.84,60.86,141601.0,59.4329,59.4619,58.7664,58.7857,141601.0
2022-01-25 15:25:00,60.85,60.88,59.87,60.04,368638.0,58.7761,58.805,57.8295,57.9937,368638.0
2022-01-25 15:30:00,60.04,60.31,59.78,60.21,173589.0,57.9937,58.2545,57.7425,58.1579,173589.0
2022-01-25 15:35:00,60.23,60.75,59.84,60.63,242165.0,58.1772,58.6795,57.8005,58.5636,242165.0
2022-01-25 15:40:00,60.59,61.01,60.34,60.37,238902.0,58.5249,58.9306,58.2834,58.3124,238902.0
2022-01-25 15:45:00,60.42,60.82,60.02,60.18,199522.0,58.3607,58.7471,57.9744,58.1289,199522.0
2022-01-25 15:50:00,60.16,60.16,59.2,59.31,352924.0,58.1096,58.1096,57.1823,57.2886,352924.0
2022-01-25 15:55:00,59.32,59.78,59.15,59.56,266379.0,57.2982,57.7425,57.134,57.53,266379.0
2022-01-26 09:30:00,62.1,62.18,61.2,61.2,321915.0,59.9835,60.0607,59.1141,59.1141,321915.0
2022-01-26 09:35:00,61.28,61.59,60.99,61.47,204303.0,59.1914,59.4908,58.9113,59.3749,204303.0
2022-01-26 09:40:00,61.43,61.7,61.29,61.58,137489.0,59.3363,59.5971,59.2011,59.4812,137489.0
2022-01-26 09:45:00,61.6,62.62,61.59,62.44,354852.0,59.5005,60.4857,59.4908,60.3119,354852.0
2022-01-26 09:50:00,62.4,62.94,62.28,62.92,282014.0,60.2732,60.7948,60.1573,60.7755,282014.0
2022-01-26 09:55:00,62.93,63.02,62.63,63.01,176602.0,60.7852,60.8721,60.4954,60.8624,176602.0
2022-01-26 10:00:00,63.02,63.57,62.74,63.49,251516.0,60.8721,61.4034,60.6016,61.3261,251516.0
2022-01-26 10:05:00,63.46,63.5,62.91,63.07,210074.0,61.2971,61.3357,60.7659,60.9204,210074.0
2022-01-26 10:10:00,63.08,63.08,62.48,62.51,175285.0,60.9301,60.9301,60.3505,60.3795,175285.0
2022-01-26 10:15:00,62.54,62.75,62.01,62.72,233695.0,60.4085,60.6113,59.8965,60.5823,233695.0
2022-01-26 10:20:00,62.73,62.86,61.76,61.81,283699.0,60.592,60.7176,59.6551,59.7033,283699.0
2022-01-26 10:25:00,61.78,61.96,61.08,61.32,280307.0,59.6744,59.8482,58.9982,59.23,280307.0
2022-01-26 10:30:00,61.33,61.43,60.84,61.26,223568.0,59.2397,59.3363,58.7664,59.1721,223568.0
2022-01-26 10:35:00,61.2,61.61,61.08,61.22,166315.0,59.1141,59.5102,58.9982,59.1335,166315.0
2022-01-26 10:40:00,61.24,61.45,60.79,60.87,152950.0,59.1528,59.3556,58.7181,58.7954,152950.0
2022-01-26 10:45:00,60.87,61.08,60.71,60.91,136367.0,58.7954,58.9982,58.6408,58.834,136367.0
2022-01-26 10:50:00,60.86,61.08,60.8,60.91,121057.0,58.7857,58.9982,58.7278,58.834,121057.0
2022-01-26 10:55:00,60.86,61.42,60.67,61.32,227897.0,58.7857,59.3266,58.6022,59.23,227897.0
2022-01-26 11:00:00,61.31,61.32,61.02,61.19,65620.0,59.2204,59.23,58.9403,59.1045,65620.0
2022-01-26 11:05:00,61.2,61.96,61.13,61.83,247564.0,59.1141,59.8482,59.0465,59.7227,247564.0
2022-01-26 11:10:00,61.76,62.23,61.72,62.19,202752.0,59.6551,60.109,59.6164,60.0704,202752.0
2022-01-26 11:15:00,62.23,62.41,61.97,62.09,206598.0,60.109,60.2829,59.8579,59.9738,206598.0
2022-01-26 11:20:00,62.11,62.42,61.95,62.29,164929.0,59.9931,60.2926,59.8386,60.167,164929.0
2022-01-26 11:25:00,62.31,62.51,61.9,61.98,123031.0,60.1863,60.3795,59.7903,59.8676,123031.0
2022-01-26 11:30:00,61.99,62.27,61.6,61.78,117412.0,59.8772,60.1477,59.5005,59.6744,117412.0
2022-01-26 11:35:00,61.8,61.87,61.35,61.71,145266.0,59.6937,59.7613,59.259,59.6068,145266.0
2022-01-26 11:40:00,61.72,62.18,61.7,62.1,163985.0,59.6164,60.0607,59.5971,59.9835,163985.0
2022-01-26 11:45:00,62.13,62.22,61.8,61.87,104886.0,60.0124,60.0994,59.6937,59.7613,104886.0
2022-01-26 11:50:00,61.91,62.24,61.54,62.12,121478.0,59.7999,60.1187,59.4425,60.0028,121478.0
2022-01-26 11:55:00,62.11,62.38,62.0,62.24,76759.0,59.9931,60.2539,59.8869,60.1187,76759.0
2022-01-26 12:00:00,62.28,62.43,62.03,62.16,90708.0,60.1573,60.3022,59.9158,60.0414,90708.0
2022-01-26 12:05:00,62.22,62.46,62.22,62.46,82727.0,60.0994,60.3312,60.0994,60.3312,82727.0
2022-01-26 12:10:00,62.44,62.64,62.19,62.45,108230.0,60.3119,60.5051,60.0704,60.3215,108230.0
2022-01-26 12:15:00,62.45,62.59,62.2,62.25,61307.0,60.3215,60.4568,60.0801,60.1283,61307.0
2022-01-26 12:20:00,62.19,62.41,62.06,62.09,71407.0,60.0704,60.2829,59.9448,59.9738,71407.0
2022-01-26 12:25:00,62.14,62.27,62.07,62.23,86075.0,60.0221,60.1477,59.9545,60.109,86075.0
2022-01-26 12:30:00,62.28,62.3,61.92,62.05,65739.0,60.1573,60.1766,59.8096,59.9352,65739.0
2022-01-26 12:35:00,62.05,62.32,62.03,62.21,96197.0,59.9352,60.196,59.9158,60.0897,96197.0
2022-01-26 12:40:00,62.22,62.6,62.22,62.47,101994.0,60.0994,60.4664,60.0994,60.3409,101994.0
2022-01-26 12:45:00,62.46,62.47,62.28,62.47,47052.0,60.3312,60.3409,60.1573,60.3409,47052.0
2022-01-26 12:50:00,62.47,62.52,62.33,62.48,69199.0,60.3409,60.3891,60.2056,60.3505,69199.0
2022-01-26 12:55:00,62.49,62.69,62.48,62.61,76872.0,60.3602,60.5534,60.3505,60.4761,76872.0
2022-01-26 13:00:00,62.64,62.64,61.75,61.91,127360.0,60.5051,60.5051,59.6454,59.7999,127360.0
2022-01-26 13:05:00,61.89,62.3,61.72,62.27,100608.0,59.7806,60.1766,59.6164,60.1477,100608.0
2022-01-26 13:10:00,62.24,62.43,62.11,62.32,70103.0,60.1187,60.3022,59.9931,60.196,70103.0
2022-01-26 13:15:00,62.32,62.43,62.12,62.28,78320.0,60.196,60.3022,60.0028,60.1573,78320.0
2022-01-26 13:20:00,62.25,62.25,61.8,61.97,100478.0,60.1283,60.1283,59.6937,59.8579,100478.0
2022-01-26 13:25:00,61.97,62.28,61.95,62.15,89646.0,59.8579,60.1573,59.8386,60.0318,89646.0
2022-01-26 13:30:00,62.07,62.17,61.87,62.0,91649.0,59.9545,60.0511,59.7613,59.8869,91649.0
2022-01-26 13:35:00,62.03,62.19,61.9,62.04,75851.0,59.9158,60.0704,59.7903,59.9255,75851.0
2022-01-26 13:40:00,62.06,62.36,61.96,62.33,89546.0,59.9448,60.2346,59.8482,60.2056,89546.0
2022-01-26 13:45:00,62.26,62.36,62.11,62.19,88728.0,60.138,60.2346,59.9931,60.0704,88728.0
2022-01-26 13:50:00,62.17,62.42,62.07,62.37,40426.0,60.0511,60.2926,59.9545,60.2443,40426.0
2022-01-26 13:55:00,62.33,62.37,62.17,62.2,52176.0,60.2056,60.2443,60.0511,60.0801,52176.0
2022-01-26 14:00:00,62.22,63.72,62.17,62.96,1177415.0,60.0994,61.5482,60.0511,60.8142,1177415.0
2022-01-26 14:05:00,62.96,63.61,62.82,62.89,511666.0,60.8142,61.442,60.6789,60.7465,511666.0
2022-01-26 14:10:00,62.94,63.26,60.91,61.19,431553.0,60.7948,61.1039,58.834,59.1045,431553.0
2022-01-26 14:15:00,61.22,61.67,60.89,61.51,476856.0,59.1335,59.5681,58.8147,59.4136,476856.0
2022-01-26 14:20:00,61.52,61.78,61.2,61.64,219283.0,59.4232,59.6744,59.1141,59.5391,219283.0
2022-01-26 14:25:00,61.64,62.64,61.64,62.49,236232.0,59.5391,60.5051,59.5391,60.3602,236232.0
2022-01-26 14:30:00,62.43,62.68,60.77,61.04,257636.0,60.3022,60.5437,58.6988,58.9596,257636.0
2022-01-26 14:35:00,61.12,62.37,60.44,62.13,345562.0,59.0369,60.2443,58.38,60.0124,345562.0
2022-01-26 14:40:00,62.18,62.27,60.14,60.14,288282.0,60.0607,60.1477,58.0903,58.0903,288282.0
2022-01-26 14:45:00,60.17,60.17,58.63,58.96,622182.0,58.1192,58.1192,56.6317,56.9505,622182.0
2022-01-26 14:50:00,58.89,59.96,58.84,59.66,492279.0,56.8829,57.9164,56.8346,57.6266,492279.0
2022-01-26 14:55:00,59.65,59.65,58.68,59.02,244079.0,57.617,57.617,56.68,57.0084,244079.0
2022-01-26 15:00:00,58.93,58.97,57.44,57.73,432302.0,56.9215,56.9601,55.4823,55.7624,432302.0
2022-01-26 15:05:00,57.76,57.93,56.82,56.86,262793.0,55.7914,55.9556,54.8834,54.9221,262793.0
2022-01-26 15:10:00,56.85,58.0,56.83,56.93,366449.0,54.9124,56.0232,54.8931,54.9897,366449.0
2022-01-26 15:15:00,56.9,57.36,56.15,56.19,278185.0,54.9607,55.405,54.2363,54.2749,278185.0
2022-01-26 15:20:00,56.21,56.32,54.93,55.4,480410.0,54.2942,54.4005,53.0578,53.5118,480410.0
2022-01-26 15:25:00,55.43,57.35,55.26,57.25,555648.0,53.5408,55.3954,53.3766,55.2988,555648.0
2022-01-26 15:30:00,57.25,58.02,57.03,57.16,439980.0,55.2988,56.0425,55.0863,55.2118,439980.0
2022-01-26 15:35:00,57.1,57.57,56.59,57.11,363227.0,55.1539,55.6079,54.6613,55.1635,363227.0
2022-01-26 15:40:00,57.13,57.87,56.75,57.18,328361.0,55.1829,55.8976,54.8158,55.2311,328361.0
2022-01-26 15:45:00,57.09,57.62,56.42,56.82,380785.0,55.1442,55.6562,54.4971,54.8834,380785.0
2022-01-26 15:50:00,56.86,57.27,56.27,57.12,239934.0,54.9221,55.3181,54.3522,55.1732,239934.0
2022-01-26 15:55:00,57.11,57.31,56.35,56.97,326791.0,55.1635,55.3567,54.4294,55.0283,326791.0
2022-01-27 09:30:00,58.48,59.17,58.43,58.63,797228.0,56.4868,57.1533,56.4385,56.6317,797228.0
2022-01-27 09:35:00,58.59,58.84,58.18,58.7,486542.0,56.5931,56.8346,56.1971,56.6993,486542.0
2022-01-27 09:40:00,58.78,59.42,58.71,59.41,447141.0,56.7766,57.3948,56.709,57.3851,447141.0
2022-01-27 09:45:00,59.41,60.09,59.12,59.86,521366.0,57.3851,58.042,57.105,57.8198,521366.0
2022-01-27 09:50:00,59.86,60.09,59.51,59.55,567707.0,57.8198,58.042,57.4817,57.5204,567707.0
2022-01-27 09:55:00,59.57,59.6,58.72,59.1,353488.0,57.5397,57.5687,56.7187,57.0857,353488.0
2022-01-27 10:00:00,59.11,59.31,58.29,59.28,292726.0,57.0954,57.2886,56.3033,57.2596,292726.0
2022-01-27 10:05:00,59.25,59.42,58.93,59.14,102884.0,57.2306,57.3948,56.9215,57.1243,102884.0
2022-01-27 10:10:00,59.2,59.32,58.86,59.23,149762.0,57.1823,57.2982,56.8539,57.2113,149762.0
2022-01-27 10:15:00,59.23,59.23,58.34,58.41,159222.0,57.2113,57.2113,56.3516,56.4192,159222.0
2022-01-27 10:20:00,58.42,58.54,57.69,57.72,235900.0,56.4289,56.5448,55.7238,55.7527,235900.0
2022-01-27 10:25:00,57.75,57.81,56.74,56.74,387901.0,55.7817,55.8397,54.8061,54.8061,387901.0
2022-01-27 10:30:00,56.78,56.98,56.3,56.61,244212.0,54.8448,55.038,54.3811,54.6806,244212.0
2022-01-27 10:35:00,56.61,56.74,56.18,56.37,206886.0,54.6806,54.8061,54.2652,54.4488,206886.0
2022-01-27 10:40:00,56.4,56.85,56.3,56.83,197292.0,54.4777,54.9124,54.3811,54.8931,197292.0
2022-01-27 10:45:00,56.86,57.02,56.26,56.57,154060.0,54.9221,55.0766,54.3425,54.6419,154060.0
2022-01-27 10:50:00,56.57,56.83,56.29,56.38,165201.0,54.6419,54.8931,54.3715,54.4584,165201.0
2022-01-27 10:55:00,56.38,57.17,56.38,57.14,184717.0,54.4584,55.2215,54.4584,55.1925,184717.0
2022-01-27 11:00:00,57.13,57.78,57.13,57.61,269537.0,55.1829,55.8107,55.1829,55.6465,269537.0
2022-01-27 11:05:00,57.61,57.83,56.87,56.94,251788.0,55.6465,55.859,54.9317,54.9993,251788.0
2022-01-27 11:10:00,57.0,57.67,56.93,57.46,127506.0,55.0573,55.7044,54.9897,55.5016,127506.0
2022-01-27 11:15:00,57.39,57.43,56.47,56.76,164003.0,55.434,55.4726,54.5453,54.8255,164003.0
2022-01-27 11:20:00,56.73,56.93,56.36,56.44,133953.0,54.7965,54.9897,54.4391,54.5164,133953.0
2022-01-27 11:25:00,56.49,56.52,55.76,56.03,176826.0,54.5647,54.5936,53.8595,54.1203,176826.0
2022-01-27 11:30:00,56.03,56.71,55.91,56.71,153832.0,54.1203,54.7772,54.0044,54.7772,153832.0
2022-01-27 11:35:00,56.7,57.08,56.53,56.58,217248.0,54.7675,55.1346,54.6033,54.6516,217248.0
2022-01-27 11:40:00,56.59,57.09,56.38,56.48,103507.0,54.6613,55.1442,54.4584,54.555,103507.0
2022-01-27 11:45:00,56.47,56.86,56.38,56.45,82415.0,54.5453,54.9221,54.4584,54.526,82415.0
2022-01-27 11:50:00,56.43,56.6,56.22,56.6,97257.0,54.5067,54.6709,54.3039,54.6709,97257.0
2022-01-27 11:55:00,56.57,56.66,56.36,56.48,48342.0,54.6419,54.7289,54.4391,54.555,48342.0
2022-01-27 12:00:00,56.51,56.54,55.9,56.26,108161.0,54.584,54.613,53.9948,54.3425,108161.0
2022-01-27 12:05:00,56.17,56.17,55.5,55.65,149527.0,54.2556,54.2556,53.6084,53.7533,149527.0
2022-01-27 12:10:00,55.69,55.79,55.38,55.6,119901.0,53.7919,53.8885,53.4925,53.705,119901.0
2022-01-27 12:15:00,55.57,55.61,55.02,55.14,135838.0,53.676,53.7147,53.1448,53.2607,135838.0
2022-01-27 12:20:00,55.1,55.15,54.82,54.87,171691.0,53.222,53.2703,52.9516,52.9999,171691.0
2022-01-27 12:25:00,54.87,55.23,54.82,55.02,223461.0,52.9999,53.3476,52.9516,53.1448,223461.0
2022-01-27 12:30:00,55.01,55.16,54.67,54.86,241101.0,53.1351,53.28,52.8067,52.9902,241101.0
2022-01-27 12:35:00,54.86,54.91,54.57,54.71,187102.0,52.9902,53.0385,52.7101,52.8453,187102.0
2022-01-27 12:40:00,54.67,54.87,54.5,54.72,174394.0,52.8067,52.9999,52.6425,52.855,174394.0
2022-01-27 12:45:00,54.72,54.72,54.19,54.29,261029.0,52.855,52.855,52.3431,52.4396,261029.0
2022-01-27 12:50:00,54.31,54.7,54.31,54.63,215825.0,52.459,52.8357,52.459,52.7681,215825.0
2022-01-27 12:55:00,54.62,55.09,54.58,54.64,242797.0,52.7584,53.2124,52.7198,52.7777,242797.0
2022-01-27 13:00:00,54.61,54.99,54.07,54.07,151701.0,52.7487,53.1158,52.2271,52.2271,151701.0
2022-01-27 13:05:00,54.07,54.2,53.69,54.02,160975.0,52.2271,52.3527,51.8601,52.1789,160975.0
2022-01-27 13:10:00,54.07,54.07,53.69,53.9,105006.0,52.2271,52.2271,51.8601,52.0629,105006.0
2022-01-27 13:15:00,53.86,54.3,53.64,53.68,126269.0,52.0243,52.4493,51.8118,51.8504,126269.0
2022-01-27 13:20:00,53.75,53.77,53.17,53.18,252605.0,51.9181,51.9374,51.3578,51.3675,252605.0
2022-01-27 13:25:00,53.18,53.64,53.15,53.29,298240.0,51.3675,51.8118,51.3385,51.4737,298240.0
2022-01-27 13:30:00,53.24,53.82,53.2,53.68,372332.0,51.4254,51.9857,51.3868,51.8504,372332.0
2022-01-27 13:35:00,53.64,54.04,53.21,53.27,244601.0,51.8118,52.1982,51.3965,51.4544,244601.0
2022-01-27 13:40:00,53.3,53.84,53.13,53.68,215931.0,51.4834,52.005,51.3192,51.8504,215931.0
2022-01-27 13:45:00,53.66,53.87,53.34,53.78,152077.0,51.8311,52.034,51.522,51.947,152077.0
2022-01-27 13:50:00,53.73,53.87,53.28,53.41,169363.0,51.8987,52.034,51.4641,51.5896,169363.0
2022-01-27 13:55:00,53.43,54.36,53.3,54.16,256514.0,51.609,52.5073,51.4834,52.3141,256514.0
2022-01-27 14:00:00,54.09,54.85,54.07,54.62,265460.0,52.2465,52.9806,52.2271,52.7584,265460.0
2022-01-27 14:05:00,54.64,55.03,54.25,54.67,183404.0,52.7777,53.1544,52.401,52.8067,183404.0
2022-01-27 14:10:00,54.67,54.91,54.44,54.61,114270.0,52.8067,53.0385,52.5845,52.7487,114270.0
2022-01-27 14:15:00,54.62,54.72,54.02,54.2,148543.0,52.7584,52.855,52.1789,52.3527,148543.0
2022-01-27 14:20:00,54.16,54.22,53.58,53.59,141449.0,52.3141,52.372,51.7538,51.7635,141449.0
2022-01-27 14:25:00,53.59,53.69,53.23,53.33,101149.0,51.7635,51.8601,51.4158,51.5124,101149.0
2022-01-27 14:30:00,53.32,53.59,52.77,52.95,228940.0,51.5027,51.7635,50.9715,51.1453,228940.0
2022-01-27 14:35:00,52.95,53.49,52.92,53.37,144445.0,51.1453,51.6669,51.1163,51.551,144445.0
2022-01-27 14:40:00,53.33,54.11,53.31,54.02,195851.0,51.5124,52.2658,51.493,52.1789,195851.0
2022-01-27 14:45:00,53.95,54.31,53.72,53.85,235317.0,52.1112,52.459,51.8891,52.0146,235317.0
2022-01-27 14:50:00,53.88,53.88,53.02,53.1,115099.0,52.0436,52.0436,51.2129,51.2902,115099.0
2022-01-27 14:55:00,53.04,53.5,52.82,53.29,160301.0,51.2323,51.6766,51.0197,51.4737,160301.0
2022-01-27 15:00:00,53.21,53.91,53.21,53.61,141443.0,51.3965,52.0726,51.3965,51.7828,141443.0
2022-01-27 15:05:00,53.61,53.9,53.14,53.2,165274.0,51.7828,52.0629,51.3288,51.3868,165274.0
2022-01-27 15:10:00,53.19,53.25,52.51,52.6,193328.0,51.3771,51.4351,50.7203,50.8072,193328.0
2022-01-27 15:15:00,52.64,52.79,52.25,52.75,164829.0,50.8459,50.9908,50.4692,50.9521,164829.0
2022-01-27 15:20:00,52.74,52.99,52.34,52.69,102646.0,50.9425,51.184,50.5561,50.8942,102646.0
2022-01-27 15:25:00,52.7,53.31,52.68,53.18,130521.0,50.9038,51.493,50.8845,51.3675,130521.0
2022-01-27 15:30:00,53.16,53.36,52.77,52.83,135359.0,51.3482,51.5413,50.9715,51.0294,135359.0
2022-01-27 15:35:00,52.91,53.02,52.47,52.58,127463.0,51.1067,51.2129,50.6817,50.7879,127463.0
2022-01-27 15:40:00,52.53,53.53,52.47,53.38,181480.0,50.7396,51.7056,50.6817,51.5607,181480.0
2022-01-27 15:45:00,53.38,53.92,53.06,53.6,265761.0,51.5607,52.0823,51.2516,51.7732,265761.0
2022-01-27 15:50:00,53.34,53.54,52.99,53.25,155979.0,51.522,51.7152,51.184,51.4351,155979.0
2022-01-27 15:55:00,53.23,53.38,52.97,52.99,290704.0,51.4158,51.5607,51.1646,51.184,290704.0
2022-01-28 09:30:00,53.16,53.87,52.5,52.6,456945.0,51.3482,52.034,50.7107,50.8072,456945.0
2022-01-28 09:35:00,52.58,52.65,51.91,51.98,417609.0,50.7879,50.8555,50.1408,50.2084,417609.0
2022-01-28 09:40:00,51.99,52.28,51.62,52.1,337343.0,50.218,50.4982,49.8606,50.3243,337343.0
2022-01-28 09:45:00,52.14,52.2,51.21,51.62,371159.0,50.3629,50.4209,49.4646,49.8606,371159.0
2022-01-28 09:50:00,51.62,52.3,51.28,51.36,229822.0,49.8606,50.5175,49.5322,49.6095,229822.0
2022-01-28 09:55:00,51.43,51.57,51.06,51.2,157924.0,49.6771,49.8124,49.3197,49.455,157924.0
2022-01-28 10:00:00,51.2,51.39,50.69,50.84,180010.0,49.455,49.6385,48.9623,49.1072,180010.0
2022-01-28 10:05:00,50.8,51.65,50.72,51.6,177811.0,49.0686,49.8896,48.9913,49.8413,177811.0
2022-01-28 10:10:00,51.56,52.3,51.54,51.8,309125.0,49.8027,50.5175,49.7834,50.0345,309125.0
2022-01-28 10:15:00,51.77,52.47,51.65,52.43,255585.0,50.0055,50.6817,49.8896,50.643,255585.0
2022-01-28 10:20:00,52.44,52.54,51.52,51.75,306386.0,50.6527,50.7493,49.7641,49.9862,306386.0
2022-01-28 10:25:00,51.71,51.71,51.05,51.34,155263.0,49.9476,49.9476,49.3101,49.5902,155263.0
2022-01-28 10:30:00,51.35,51.59,50.87,50.93,123990.0,49.5999,49.8317,49.1362,49.1942,123990.0
2022-01-28 10:35:00,50.95,51.64,50.89,51.01,154693.0,49.2135,49.88,49.1555,49.2714,154693.0
2022-01-28 10:40:00,50.95,51.13,50.33,50.35,218195.0,49.2135,49.3873,48.6146,48.6339,218195.0
2022-01-28 10:45:00,50.35,51.79,50.2,51.75,267907.0,48.6339,50.0249,48.489,49.9862,267907.0
2022-01-28 10:50:00,51.78,52.1,51.67,52.01,211466.0,50.0152,50.3243,49.9089,50.2374,211466.0
2022-01-28 10:55:00,52.01,52.28,51.48,52.19,195748.0,50.2374,50.4982,49.7254,50.4112,195748.0
2022-01-28 11:00:00,52.24,52.32,51.45,51.54,179327.0,50.4595,50.5368,49.6964,49.7834,179327.0
2022-01-28 11:05:00,51.56,52.25,51.56,52.25,121843.0,49.8027,50.4692,49.8027,50.4692,121843.0
2022-01-28 11:10:00,52.22,52.81,52.15,52.65,301534.0,50.4402,51.0101,50.3726,50.8555,301534.0
2022-01-28 11:15:00,52.65,53.36,52.64,53.35,293873.0,50.8555,51.5413,50.8459,51.5317,293873.0
2022-01-28 11:20:00,53.35,53.44,53.02,53.09,165239.0,51.5317,51.6186,51.2129,51.2805,165239.0
2022-01-28 11:25:00,53.08,53.4,52.63,52.78,279008.0,51.2709,51.58,50.8362,50.9811,279008.0
2022-01-28 11:30:00,52.83,52.91,52.42,52.55,209914.0,51.0294,51.1067,50.6334,50.759,209914.0
2022-01-28 11:35:00,52.56,53.14,52.42,52.87,139884.0,50.7686,51.3288,50.6334,51.068,139884.0
2022-01-28 11:40:00,52.82,53.0,52.65,52.86,125677.0,51.0197,51.1936,50.8555,51.0584,125677.0
2022-01-28 11:45:00,52.92,53.1,52.76,52.85,119241.0,51.1163,51.2902,50.9618,51.0487,119241.0
2022-01-28 11:50:00,52.85,53.18,52.63,53.15,86601.0,51.0487,51.3675,50.8362,51.3385,86601.0
2022-01-28 11:55:00,53.15,53.97,53.14,53.89,325705.0,51.3385,52.1306,51.3288,52.0533,325705.0
2022-01-28 12:00:00,53.85,54.15,53.77,54.15,207410.0,52.0146,52.3044,51.9374,52.3044,207410.0
2022-01-28 12:05:00,54.15,54.39,54.04,54.38,207072.0,52.3044,52.5362,52.1982,52.5266,207072.0
2022-01-28 12:10:00,54.39,54.47,53.89,54.22,200122.0,52.5362,52.6135,52.0533,52.372,200122.0
2022-01-28 12:15:00,54.26,54.51,54.03,54.49,182656.0,52.4107,52.6521,52.1885,52.6328,182656.0
2022-01-28 12:20:00,54.49,54.49,53.48,53.57,194301.0,52.6328,52.6328,51.6573,51.7442,194301.0
2022-01-28 12:25:00,53.58,53.6,53.16,53.4,139865.0,51.7538,51.7732,51.3482,51.58,139865.0
2022-01-28 12:30:00,53.42,53.59,53.21,53.27,121692.0,51.5993,51.7635,51.3965,51.4544,121692.0
2022-01-28 12:35:00,53.28,53.47,52.88,52.9,151359.0,51.4641,51.6476,51.0777,51.097,151359.0
2022-01-28 12:40:00,52.9,53.21,52.85,53.17,147106.0,51.097,51.3965,51.0487,51.3578,147106.0
2022-01-28 12:45:00,53.18,53.26,52.66,52.87,128571.0,51.3675,51.4448,50.8652,51.068,128571.0
2022-01-28 12:50:00,52.89,52.89,52.05,52.27,267384.0,51.0874,51.0874,50.276,50.4885,267384.0
2022-01-28 12:55:00,52.29,52.57,52.2,52.22,92877.0,50.5078,50.7783,50.4209,50.4402,92877.0
2022-01-28 13:00:00,52.23,52.85,52.18,52.67,143936.0,50.4499,51.0487,50.4016,50.8749,143936.0
2022-01-28 13:05:00,52.65,53.36,52.63,53.17,99730.0,50.8555,51.5413,50.8362,51.3578,99730.0
2022-01-28 13:10:00,53.17,53.2,52.98,53.09,49034.0,51.3578,51.3868,51.1743,51.2805,49034.0
2022-01-28 13:15:00,53.14,53.34,53.01,53.17,103799.0,51.3288,51.522,51.2033,51.3578,103799.0
2022-01-28 13:20:00,53.13,53.24,52.62,52.9,172709.0,51.3192,51.4254,50.8266,51.097,172709.0
2022-01-28 13:25:00,52.9,53.03,52.47,52.9,56801.0,51.097,51.2226,50.6817,51.097,56801.0
2022-01-28 13:30:00,52.93,53.52,52.93,53.31,118972.0,51.126,51.6959,51.126,51.493,118972.0
2022-01-28 13:35:00,53.4,53.5,53.0,53.17,107838.0,51.58,51.6766,51.1936,51.3578,107838.0
2022-01-28 13:40:00,53.16,53.22,52.86,53.1,66093.0,51.3482,51.4061,51.0584,51.2902,66093.0
2022-01-28 13:45:00,53.0,53.3,52.82,53.05,62068.0,51.1936,51.4834,51.0197,51.2419,62068.0
2022-01-28 13:50:00,53.01,53.44,52.93,53.25,55153.0,51.2033,51.6186,51.126,51.4351,55153.0
2022-01-28 13:55:00,53.21,53.58,53.14,53.23,86572.0,51.3965,51.7538,51.3288,51.4158,86572.0
2022-01-28 14:00:00,53.28,53.73,52.91,52.92,152412.0,51.4641,51.8987,51.1067,51.1163,152412.0
2022-01-28 14:05:00,52.91,52.93,52.32,52.46,126830.0,51.1067,51.126,50.5368,50.672,126830.0
2022-01-28 14:10:00,52.43,52.53,51.91,51.93,153438.0,50.643,50.7396,50.1408,50.1601,153438.0
2022-01-28 14:15:00,51.93,51.93,51.32,51.33,211357.0,50.1601,50.1601,49.5709,49.5805,211357.0
2022-01-28 14:20:00,51.33,51.33,50.7,50.73,176092.0,49.5805,49.5805,48.972,49.001,176092.0
2022-01-28 14:25:00,50.79,51.22,50.71,50.79,121530.0,49.0589,49.4743,48.9817,49.0589,121530.0
2022-01-28 14:30:00,50.8,51.23,50.47,51.01,223924.0,49.0686,49.4839,48.7498,49.2714,223924.0
2022-01-28 14:35:00,51.03,51.44,50.98,51.36,103135.0,49.2908,49.6868,49.2425,49.6095,103135.0
2022-01-28 14:40:00,51.36,52.17,51.35,52.08,278894.0,49.6095,50.3919,49.5999,50.305,278894.0
2022-01-28 14:45:00,52.14,52.31,51.82,52.24,172759.0,50.3629,50.5271,50.0538,50.4595,172759.0
2022-01-28 14:50:00,52.26,52.39,51.9,52.22,206091.0,50.4788,50.6044,50.1311,50.4402,206091.0
2022-01-28 14:55:00,52.21,52.94,52.15,52.89,207478.0,50.4305,51.1357,50.3726,51.0874,207478.0
2022-01-28 15:00:00,52.92,53.14,52.53,53.07,272609.0,51.1163,51.3288,50.7396,51.2612,272609.0
2022-01-28 15:05:00,53.07,53.34,52.89,53.21,127273.0,51.2612,51.522,51.0874,51.3965,127273.0
2022-01-28 15:10:00,53.16,53.26,52.68,53.04,134003.0,51.3482,51.4448,50.8845,51.2323,134003.0
2022-01-28 15:15:00,53.03,53.4,53.03,53.32,131201.0,51.2226,51.58,51.2226,51.5027,131201.0
2022-01-28 15:20:00,53.31,53.81,53.16,53.69,193417.0,51.493,51.976,51.3482,51.8601,193417.0
2022-01-28 15:25:00,53.73,53.81,53.53,53.74,105643.0,51.8987,51.976,51.7056,51.9084,105643.0
2022-01-28 15:30:00,53.75,54.09,53.17,53.9,168553.0,51.9181,52.2465,51.3578,52.0629,168553.0
2022-01-28 15:35:00,53.9,54.02,53.7,53.82,90472.0,52.0629,52.1789,51.8698,51.9857,90472.0
2022-01-28 15:40:00,53.82,54.4,53.81,54.36,130832.0,51.9857,52.5459,51.976,52.5073,130832.0
2022-01-28 15:45:00,54.38,54.93,54.14,54.93,305525.0,52.5266,53.0578,52.2948,53.0578,305525.0
2022-01-28 15:50:00,54.93,55.33,54.93,55.27,355314.0,53.0578,53.4442,53.0578,53.3862,355314.0
2022-01-28 15:55:00,55.31,56.18,55.2,56.14,573181.0,53.4249,54.2652,53.3186,54.2266,573181.0
2022-01-31 09:30:00,55.35,56.16,54.92,56.14,401024.0,53.4635,54.2459,53.0482,54.2266,401024.0
2022-01-31 09:35:00,56.13,56.44,55.69,56.08,278749.0,54.2169,54.5164,53.7919,54.1686,278749.0
2022-01-31 09:40:00,56.12,56.55,56.04,56.39,185255.0,54.2073,54.6226,54.13,54.4681,185255.0
2022-01-31 09:45:00,56.4,56.61,55.82,55.87,247027.0,54.4777,54.6806,53.9175,53.9658,247027.0
2022-01-31 09:50:00,55.89,56.92,55.78,56.7,372909.0,53.9851,54.98,53.8789,54.7675,372909.0
2022-01-31 09:55:00,56.72,57.2,56.6,57.16,233804.0,54.7868,55.2505,54.6709,55.2118,233804.0
2022-01-31 10:00:00,57.15,57.67,57.06,57.32,459193.0,55.2022,55.7044,55.1152,55.3664,459193.0
2022-01-31 10:05:00,57.32,57.83,57.11,57.73,392339.0,55.3664,55.859,55.1635,55.7624,392339.0
2022-01-31 10:10:00,57.73,58.02,57.45,57.96,356458.0,55.7624,56.0425,55.4919,55.9846,356458.0
2022-01-31 10:15:00,57.97,58.25,57.89,58.05,262833.0,55.9942,56.2647,55.917,56.0715,262833.0
2022-01-31 10:20:00,58.06,58.42,57.88,58.02,277354.0,56.0812,56.4289,55.9073,56.0425,277354.0
2022-01-31 10:25:00,58.11,58.18,57.4,57.45,238662.0,56.1295,56.1971,55.4437,55.4919,238662.0
2022-01-31 10:30:00,57.46,57.81,57.38,57.8,201271.0,55.5016,55.8397,55.4243,55.83,201271.0
2022-01-31 10:35:00,57.8,57.99,57.52,57.64,158448.0,55.83,56.0135,55.5596,55.6755,158448.0
2022-01-31 10:40:00,57.65,57.76,57.4,57.7,152613.0,55.6851,55.7914,55.4437,55.7334,152613.0
2022-01-31 10:45:00,57.64,57.64,56.91,57.23,244367.0,55.6755,55.6755,54.9704,55.2794,244367.0
2022-01-31 10:50:00,57.25,58.02,57.13,57.99,193768.0,55.2988,56.0425,55.1829,56.0135,193768.0
2022-01-31 10:55:00,58.01,58.07,57.55,57.88,163405.0,56.0329,56.0908,55.5885,55.9073,163405.0
2022-01-31 11:00:00,57.89,58.33,57.85,58.2,128730.0,55.917,56.342,55.8783,56.2164,128730.0
2022-01-31 11:05:00,58.19,58.22,57.83,57.84,124355.0,56.2067,56.2357,55.859,55.8687,124355.0
2022-01-31 11:10:00,57.85,58.18,57.43,58.13,173923.0,55.8783,56.1971,55.4726,56.1488,173923.0
2022-01-31 11:15:00,58.13,58.17,57.67,57.73,108451.0,56.1488,56.1874,55.7044,55.7624,108451.0
2022-01-31 11:20:00,57.72,57.95,57.54,57.74,154878.0,55.7527,55.9749,55.5789,55.7721,154878.0
2022-01-31 11:25:00,57.8,58.15,57.72,57.94,123374.0,55.83,56.1681,55.7527,55.9652,123374.0
2022-01-31 11:30:00,57.96,58.39,57.68,58.27,172363.0,55.9846,56.3999,55.7141,56.284,172363.0
2022-01-31 11:35:00,58.27,58.29,57.88,57.95,126286.0,56.284,56.3033,55.9073,55.9749,126286.0
2022-01-31 11:40:00,57.98,58.13,57.74,58.01,93597.0,56.0039,56.1488,55.7721,56.0329,93597.0
2022-01-31 11:45:00,58.02,58.13,57.9,58.1,78576.0,56.0425,56.1488,55.9266,56.1198,78576.0
2022-01-31 11:50:00,58.13,58.67,58.04,58.66,184784.0,56.1488,56.6704,56.0618,56.6607,184784.0
2022-01-31 11:55:00,58.67,58.95,58.64,58.94,247776.0,56.6704,56.9408,56.6414,56.9312,247776.0
2022-01-31 12:00:00,58.95,59.12,58.92,59.08,186302.0,56.9408,57.105,56.9118,57.0664,186302.0
2022-01-31 12:05:00,59.11,59.27,58.93,58.98,207228.0,57.0954,57.2499,56.9215,56.9698,207228.0
2022-01-31 12:10:00,59.0,59.34,58.99,59.12,182416.0,56.9891,57.3175,56.9795,57.105,182416.0
2022-01-31 12:15:00,59.13,59.6,59.12,59.51,145030.0,57.1147,57.5687,57.105,57.4817,145030.0
2022-01-31 12:20:00,59.5,59.57,59.11,59.24,96447.0,57.4721,57.5397,57.0954,57.2209,96447.0
2022-01-31 12:25:00,59.24,59.51,59.13,59.45,81921.0,57.2209,57.4817,57.1147,57.4238,81921.0
2022-01-31 12:30:00,59.45,59.5,59.08,59.11,93852.0,57.4238,57.4721,57.0664,57.0954,93852.0
2022-01-31 12:35:00,59.12,59.49,59.08,59.45,81600.0,57.105,57.4624,57.0664,57.4238,81600.0
2022-01-31 12:40:00,59.42,59.57,59.34,59.39,122067.0,57.3948,57.5397,57.3175,57.3658,122067.0
2022-01-31 12:45:00,59.47,59.88,59.46,59.86,166829.0,57.4431,57.8391,57.4334,57.8198,166829.0
2022-01-31 12:50:00,59.86,59.98,59.65,59.95,116230.0,57.8198,57.9357,57.617,57.9067,116230.0
2022-01-31 12:55:00,59.97,60.02,59.78,59.98,108283.0,57.9261,57.9744,57.7425,57.9357,108283.0
2022-01-31 13:00:00,59.97,59.97,59.6,59.73,129214.0,57.9261,57.9261,57.5687,57.6942,129214.0
2022-01-31 13:05:00,59.7,59.98,59.66,59.98,71683.0,57.6653,57.9357,57.6266,57.9357,71683.0
2022-01-31 13:10:00,59.99,60.05,59.83,60.03,107489.0,57.9454,58.0033,57.7908,57.984,107489.0
2022-01-31 13:15:00,60.05,60.18,59.75,60.18,110423.0,58.0033,58.1289,57.7136,58.1289,110423.0
2022-01-31 13:20:00,60.18,60.28,60.09,60.25,119897.0,58.1289,58.2255,58.042,58.1965,119897.0
2022-01-31 13:25:00,60.23,60.3,59.56,59.62,147384.0,58.1772,58.2448,57.53,57.588,147384.0
2022-01-31 13:30:00,59.65,59.75,59.3,59.46,107082.0,57.617,57.7136,57.2789,57.4334,107082.0
2022-01-31 13:35:00,59.49,59.87,59.4,59.7,88003.0,57.4624,57.8295,57.3755,57.6653,88003.0
2022-01-31 13:40:00,59.69,59.89,59.34,59.36,75387.0,57.6556,57.8488,57.3175,57.3368,75387.0
2022-01-31 13:45:00,59.35,59.64,59.34,59.53,92015.0,57.3272,57.6073,57.3175,57.5011,92015.0
2022-01-31 13:50:00,59.52,59.64,59.37,59.44,89981.0,57.4914,57.6073,57.3465,57.4141,89981.0
2022-01-31 13:55:00,59.46,59.58,59.29,59.46,120346.0,57.4334,57.5494,57.2692,57.4334,120346.0
2022-01-31 14:00:00,59.48,59.58,59.27,59.48,72734.0,57.4528,57.5494,57.2499,57.4528,72734.0
2022-01-31 14:05:00,59.4,59.82,59.4,59.7,119617.0,57.3755,57.7812,57.3755,57.6653,119617.0
2022-01-31 14:10:00,59.67,59.84,59.66,59.7,60245.0,57.6363,57.8005,57.6266,57.6653,60245.0
2022-01-31 14:15:00,59.7,59.83,59.63,59.68,48388.0,57.6653,57.7908,57.5976,57.6459,48388.0
2022-01-31 14:20:00,59.65,59.97,59.54,59.91,67695.0,57.617,57.9261,57.5107,57.8681,67695.0
2022-01-31 14:25:00,59.87,60.13,59.75,60.09,133117.0,57.8295,58.0806,57.7136,58.042,133117.0
2022-01-31 14:30:00,60.11,60.13,59.93,60.03,67852.0,58.0613,58.0806,57.8874,57.984,67852.0
2022-01-31 14:35:00,60.05,60.08,59.84,59.87,48904.0,58.0033,58.0323,57.8005,57.8295,48904.0
2022-01-31 14:40:00,59.93,60.11,59.82,60.06,81041.0,57.8874,58.0613,57.7812,58.013,81041.0
2022-01-31 14:45:00,60.06,60.13,59.78,59.88,68320.0,58.013,58.0806,57.7425,57.8391,68320.0
2022-01-31 14:50:00,59.92,60.05,59.6,59.66,126916.0,57.8778,58.0033,57.5687,57.6266,126916.0
2022-01-31 14:55:00,59.68,59.96,59.64,59.84,101686.0,57.6459,57.9164,57.6073,57.8005,101686.0
2022-01-31 15:00:00,59.83,60.19,59.82,60.18,91937.0,57.7908,58.1386,57.7812,58.1289,91937.0
2022-01-31 15:05:00,60.18,60.21,59.49,59.51,178374.0,58.1289,58.1579,57.4624,57.4817,178374.0
2022-01-31 15:10:00,59.58,59.64,58.63,58.66,206021.0,57.5494,57.6073,56.6317,56.6607,206021.0
2022-01-31 15:15:00,58.68,58.97,58.42,58.49,218051.0,56.68,56.9601,56.4289,56.4965,218051.0
2022-01-31 15:20:00,58.49,59.49,58.46,59.38,196989.0,56.4965,57.4624,56.4675,57.3562,196989.0
2022-01-31 15:25:00,59.34,59.59,59.23,59.35,166207.0,57.3175,57.559,57.2113,57.3272,166207.0
2022-01-31 15:30:00,59.39,59.99,59.08,59.96,191879.0,57.3658,57.9454,57.0664,57.9164,191879.0
2022-01-31 15:35:00,59.93,60.05,59.55,59.68,134216.0,57.8874,58.0033,57.5204,57.6459,134216.0
2022-01-31 15:40:00,59.64,59.87,59.55,59.71,92904.0,57.6073,57.8295,57.5204,57.6749,92904.0
2022-01-31 15:45:00,59.72,60.25,59.7,60.25,130555.0,57.6846,58.1965,57.6653,58.1965,130555.0
2022-01-31 15:50:00,60.25,60.91,60.24,60.9,274327.0,58.1965,58.834,58.1869,58.8244,274327.0
2022-01-31 15:55:00,60.92,61.22,60.82,61.19,346097.0,58.8437,59.1335,58.7471,59.1045,346097.0
2022-02-01 09:30:00,61.64,61.78,60.67,61.48,409415.0,59.5391,59.6744,58.6022,59.3846,409415.0
2022-02-01 09:35:00,61.45,61.95,61.03,61.21,330618.0,59.3556,59.8386,58.9499,59.1238,330618.0
2022-02-01 09:40:00,61.21,61.62,59.85,59.97,361953.0,59.1238,59.5198,57.8101,57.9261,361953.0
2022-02-01 09:45:00,59.95,60.55,59.68,60.53,441552.0,57.9067,58.4863,57.6459,58.467,441552.0
2022-02-01 09:50:00,60.51,60.91,60.25,60.33,273162.0,58.4477,58.834,58.1965,58.2738,273162.0
2022-02-01 09:55:00,60.32,60.68,60.09,60.36,231963.0,58.2641,58.6119,58.042,58.3028,231963.0
2022-02-01 10:00:00,60.5,60.5,58.73,58.82,614464.0,58.438,58.438,56.7283,56.8153,614464.0
2022-02-01 10:05:00,58.85,59.42,58.33,59.29,423122.0,56.8442,57.3948,56.342,57.2692,423122.0
2022-02-01 10:10:00,59.4,60.22,59.06,60.18,302784.0,57.3755,58.1675,57.0471,58.1289,302784.0
2022-02-01 10:15:00,60.19,60.42,59.66,59.82,191327.0,58.1386,58.3607,57.6266,57.7812,191327.0
2022-02-01 10:20:00,59.83,60.97,59.82,60.87,264077.0,57.7908,58.892,57.7812,58.7954,264077.0
2022-02-01 10:25:00,60.83,61.07,60.59,60.7,225332.0,58.7567,58.9886,58.5249,58.6312,225332.0
2022-02-01 10:30:00,60.74,61.39,60.74,61.0,235393.0,58.6698,59.2977,58.6698,58.921,235393.0
2022-02-01 10:35:00,61.0,61.54,60.85,61.39,172861.0,58.921,59.4425,58.7761,59.2977,172861.0
2022-02-01 10:40:00,61.39,61.69,60.84,61.19,209572.0,59.2977,59.5874,58.7664,59.1045,209572.0
2022-02-01 10:45:00,61.23,61.29,60.78,61.11,173378.0,59.1431,59.2011,58.7085,59.0272,173378.0
2022-02-01 10:50:00,61.07,61.65,61.06,61.54,131245.0,58.9886,59.5488,58.9789,59.4425,131245.0
2022-02-01 10:55:00,61.55,62.22,61.54,62.2,200896.0,59.4522,60.0994,59.4425,60.0801,200896.0
2022-02-01 11:00:00,62.22,62.34,61.78,61.88,215055.0,60.0994,60.2153,59.6744,59.771,215055.0
2022-02-01 11:05:00,61.89,62.52,61.81,62.51,176647.0,59.7806,60.3891,59.7033,60.3795,176647.0
2022-02-01 11:10:00,62.52,62.93,62.4,62.91,418083.0,60.3891,60.7852,60.2732,60.7659,418083.0
2022-02-01 11:15:00,62.91,62.92,62.62,62.7,148832.0,60.7659,60.7755,60.4857,60.563,148832.0
2022-02-01 11:20:00,62.79,62.84,62.12,62.19,277577.0,60.6499,60.6982,60.0028,60.0704,277577.0
2022-02-01 11:25:00,62.31,62.61,62.12,62.53,98421.0,60.1863,60.4761,60.0028,60.3988,98421.0
2022-02-01 11:30:00,62.5,62.81,61.89,62.81,211307.0,60.3698,60.6693,59.7806,60.6693,211307.0
2022-02-01 11:35:00,62.81,62.86,62.38,62.5,128082.0,60.6693,60.7176,60.2539,60.3698,128082.0
2022-02-01 11:40:00,62.54,62.74,62.4,62.47,94637.0,60.4085,60.6016,60.2732,60.3409,94637.0
2022-02-01 11:45:00,62.54,62.92,62.5,62.55,120618.0,60.4085,60.7755,60.3698,60.4181,120618.0
2022-02-01 11:50:00,62.54,62.73,62.33,62.7,58569.0,60.4085,60.592,60.2056,60.563,58569.0
2022-02-01 11:55:00,62.74,62.89,62.6,62.74,56136.0,60.6016,60.7465,60.4664,60.6016,56136.0
2022-02-01 12:00:00,62.73,62.85,62.55,62.55,93813.0,60.592,60.7079,60.4181,60.4181,93813.0
2022-02-01 12:05:00,62.56,62.69,62.34,62.53,58800.0,60.4278,60.5534,60.2153,60.3988,58800.0
2022-02-01 12:10:00,62.54,62.56,61.87,62.13,417026.0,60.4085,60.4278,59.7613,60.0124,417026.0
2022-02-01 12:15:00,62.13,62.44,62.11,62.37,78302.0,60.0124,60.3119,59.9931,60.2443,78302.0
2022-02-01 12:20:00,62.39,62.58,62.23,62.53,68070.0,60.2636,60.4471,60.109,60.3988,68070.0
2022-02-01 12:25:00,62.48,62.5,61.96,62.13,83178.0,60.3505,60.3698,59.8482,60.0124,83178.0
2022-02-01 12:30:00,62.1,62.17,61.31,61.42,168692.0,59.9835,60.0511,59.2204,59.3266,168692.0
2022-02-01 12:35:00,61.45,62.02,61.4,61.83,88158.0,59.3556,59.9062,59.3073,59.7227,88158.0
2022-02-01 12:40:00,61.84,62.18,61.65,62.02,70538.0,59.7323,60.0607,59.5488,59.9062,70538.0
2022-02-01 12:45:00,62.03,62.07,61.75,61.76,61016.0,59.9158,59.9545,59.6454,59.6551,61016.0
2022-02-01 12:50:00,61.75,61.91,61.66,61.71,23451.0,59.6454,59.7999,59.5585,59.6068,23451.0
2022-02-01 12:55:00,61.84,62.51,61.81,62.5,90278.0,59.7323,60.3795,59.7033,60.3698,90278.0
2022-02-01 13:00:00,62.48,62.6,62.22,62.38,118399.0,60.3505,60.4664,60.0994,60.2539,118399.0
2022-02-01 13:05:00,62.4,62.5,62.1,62.21,71333.0,60.2732,60.3698,59.9835,60.0897,71333.0
2022-02-01 13:10:00,62.17,62.45,62.17,62.23,18286.0,60.0511,60.3215,60.0511,60.109,18286.0
2022-02-01 13:15:00,62.25,62.44,62.15,62.29,32279.0,60.1283,60.3119,60.0318,60.167,32279.0
2022-02-01 13:20:00,62.35,62.4,62.23,62.4,12760.0,60.2249,60.2732,60.109,60.2732,12760.0
2022-02-01 13:25:00,62.38,62.64,62.36,62.58,70406.0,60.2539,60.5051,60.2346,60.4471,70406.0
2022-02-01 13:30:00,62.57,62.59,62.2,62.29,33491.0,60.4374,60.4568,60.0801,60.167,33491.0
2022-02-01 13:35:00,62.24,62.54,62.01,62.47,35811.0,60.1187,60.4085,59.8965,60.3409,35811.0
2022-02-01 13:40:00,62.41,62.47,62.08,62.11,90759.0,60.2829,60.3409,59.9641,59.9931,90759.0
2022-02-01 13:45:00,62.14,62.14,61.68,61.79,81006.0,60.0221,60.0221,59.5778,59.684,81006.0
2022-02-01 13:50:00,61.77,61.85,61.59,61.73,84798.0,59.6647,59.742,59.4908,59.6261,84798.0
2022-02-01 13:55:00,61.71,61.75,61.22,61.74,122148.0,59.6068,59.6454,59.1335,59.6357,122148.0
2022-02-01 14:00:00,61.76,62.22,61.64,62.1,103974.0,59.6551,60.0994,59.5391,59.9835,103974.0
2022-02-01 14:05:00,62.05,62.16,61.95,62.14,43886.0,59.9352,60.0414,59.8386,60.0221,43886.0
2022-02-01 14:10:00,62.17,62.24,61.74,62.1,69478.0,60.0511,60.1187,59.6357,59.9835,69478.0
2022-02-01 14:15:00,62.09,62.22,61.92,61.94,49318.0,59.9738,60.0994,59.8096,59.8289,49318.0
2022-02-01 14:20:00,61.96,61.96,61.4,61.8,95981.0,59.8482,59.8482,59.3073,59.6937,95981.0
2022-02-01 14:25:00,61.83,61.83,61.56,61.76,45954.0,59.7227,59.7227,59.4619,59.6551,45954.0
2022-02-01 14:30:00,61.8,62.05,61.8,62.0,53237.0,59.6937,59.9352,59.6937,59.8869,53237.0
2022-02-01 14:35:00,61.98,62.02,61.64,61.88,63090.0,59.8676,59.9062,59.5391,59.771,63090.0
2022-02-01 14:40:00,61.94,62.09,61.79,62.05,74147.0,59.8289,59.9738,59.684,59.9352,74147.0
2022-02-01 14:45:00,62.03,62.12,61.85,61.94,66780.0,59.9158,60.0028,59.742,59.8289,66780.0
2022-02-01 14:50:00,61.93,62.03,61.68,61.89,61723.0,59.8193,59.9158,59.5778,59.7806,61723.0
2022-02-01 14:55:00,61.97,62.08,61.77,61.97,36009.0,59.8579,59.9641,59.6647,59.8579,36009.0
2022-02-01 15:00:00,61.97,62.6,61.84,62.58,134680.0,59.8579,60.4664,59.7323,60.4471,134680.0
2022-02-01 15:05:00,62.52,62.62,62.34,62.55,174669.0,60.3891,60.4857,60.2153,60.4181,174669.0
2022-02-01 15:10:00,62.56,62.57,62.09,62.37,115001.0,60.4278,60.4374,59.9738,60.2443,115001.0
2022-02-01 15:15:00,62.34,62.46,62.1,62.44,68777.0,60.2153,60.3312,59.9835,60.3119,68777.0
2022-02-01 15:20:00,62.46,62.59,62.28,62.58,74742.0,60.3312,60.4568,60.1573,60.4471,74742.0
2022-02-01 15:25:00,62.55,62.75,62.35,62.68,91069.0,60.4181,60.6113,60.2249,60.5437,91069.0
2022-02-01 15:30:00,62.71,62.88,62.65,62.72,135081.0,60.5727,60.7369,60.5147,60.5823,135081.0
2022-02-01 15:35:00,62.69,62.85,62.44,62.49,128832.0,60.5534,60.7079,60.3119,60.3602,128832.0
2022-02-01 15:40:00,62.49,62.8,62.42,62.7,124442.0,60.3602,60.6596,60.2926,60.563,124442.0
2022-02-01 15:45:00,62.68,62.94,62.62,62.9,154985.0,60.5437,60.7948,60.4857,60.7562,154985.0
2022-02-01 15:50:00,62.95,63.32,62.94,63.32,269514.0,60.8045,61.1619,60.7948,61.1619,269514.0
2022-02-01 15:55:00,63.32,63.4,63.03,63.12,296230.0,61.1619,61.2392,60.8818,60.9687,296230.0
2022-02-02 09:30:00,63.42,63.72,63.03,63.19,358532.0,61.2585,61.5482,60.8818,61.0363,358532.0
2022-02-02 09:35:00,63.17,63.52,62.85,62.94,207488.0,61.017,61.3551,60.7079,60.7948,207488.0
2022-02-02 09:40:00,62.9,62.91,61.99,62.64,378229.0,60.7562,60.7659,59.8772,60.5051,378229.0
2022-02-02 09:45:00,62.65,62.65,61.09,61.17,322127.0,60.5147,60.5147,59.0079,59.0852,322127.0
2022-02-02 09:50:00,61.18,61.93,61.11,61.88,290817.0,59.0948,59.8193,59.0272,59.771,290817.0
2022-02-02 09:55:00,61.87,62.16,61.25,61.26,287100.0,59.7613,60.0414,59.1624,59.1721,287100.0
2022-02-02 10:00:00,61.29,62.01,61.19,61.43,207856.0,59.2011,59.8965,59.1045,59.3363,207856.0
2022-02-02 10:05:00,61.4,62.39,61.34,62.18,186050.0,59.3073,60.2636,59.2494,60.0607,186050.0
2022-02-02 10:10:00,62.16,62.16,61.4,61.71,161150.0,60.0414,60.0414,59.3073,59.6068,161150.0
2022-02-02 10:15:00,61.69,61.84,60.8,61.3,203988.0,59.5874,59.7323,58.7278,59.2107,203988.0
2022-02-02 10:20:00,61.25,61.56,60.8,60.81,145266.0,59.1624,59.4619,58.7278,58.7374,145266.0
2022-02-02 10:25:00,60.79,61.1,60.36,60.49,233236.0,58.7181,59.0175,58.3028,58.4283,233236.0
2022-02-02 10:30:00,60.49,60.82,60.12,60.19,154833.0,58.4283,58.7471,58.0709,58.1386,154833.0
2022-02-02 10:35:00,60.2,60.76,59.74,60.72,312020.0,58.1482,58.6891,57.7039,58.6505,312020.0
2022-02-02 10:40:00,60.69,61.24,60.03,61.15,220280.0,58.6215,59.1528,57.984,59.0658,220280.0
2022-02-02 10:45:00,61.16,61.58,61.1,61.22,195315.0,59.0755,59.4812,59.0175,59.1335,195315.0
2022-02-02 10:50:00,61.21,61.52,60.5,60.89,131744.0,59.1238,59.4232,58.438,58.8147,131744.0
2022-02-02 10:55:00,60.88,61.19,60.75,61.14,126195.0,58.805,59.1045,58.6795,59.0562,126195.0
2022-02-02 11:00:00,61.14,61.3,60.62,60.68,115133.0,59.0562,59.2107,58.5539,58.6119,115133.0
2022-02-02 11:05:00,60.67,60.82,60.2,60.29,92151.0,58.6022,58.7471,58.1482,58.2352,92151.0
2022-02-02 11:10:00,60.27,60.4,59.83,59.83,144059.0,58.2158,58.3414,57.7908,57.7908,144059.0
2022-02-02 11:15:00,59.86,60.35,59.74,60.22,154911.0,57.8198,58.2931,57.7039,58.1675,154911.0
2022-02-02 11:20:00,60.24,60.56,59.9,60.12,121769.0,58.1869,58.4959,57.8584,58.0709,121769.0
2022-02-02 11:25:00,60.15,60.63,60.15,60.45,103445.0,58.0999,58.5636,58.0999,58.3897,103445.0
2022-02-02 11:30:00,60.36,60.4,59.95,60.02,92027.0,58.3028,58.3414,57.9067,57.9744,92027.0
2022-02-02 11:35:00,60.07,60.16,59.45,59.64,243836.0,58.0226,58.1096,57.4238,57.6073,243836.0
2022-02-02 11:40:00,59.66,60.26,59.62,60.23,171845.0,57.6266,58.2062,57.588,58.1772,171845.0
2022-02-02 11:45:00,60.17,60.51,59.98,60.19,144180.0,58.1192,58.4477,57.9357,58.1386,144180.0
2022-02-02 11:50:00,60.2,60.69,60.19,60.68,75794.0,58.1482,58.6215,58.1386,58.6119,75794.0
2022-02-02 11:55:00,60.71,60.78,60.37,60.74,85605.0,58.6408,58.7085,58.3124,58.6698,85605.0
2022-02-02 12:00:00,60.72,60.74,60.29,60.65,88851.0,58.6505,58.6698,58.2352,58.5829,88851.0
2022-02-02 12:05:00,60.69,61.21,60.68,61.11,184812.0,58.6215,59.1238,58.6119,59.0272,184812.0
2022-02-02 12:10:00,61.12,61.2,60.79,61.18,129627.0,59.0369,59.1141,58.7181,59.0948,129627.0
2022-02-02 12:15:00,61.17,61.35,60.9,61.09,121272.0,59.0852,59.259,58.8244,59.0079,121272.0
2022-02-02 12:20:00,61.1,61.16,60.94,60.98,64421.0,59.0175,59.0755,58.863,58.9016,64421.0
2022-02-02 12:25:00,60.95,61.11,60.85,60.95,48095.0,58.8727,59.0272,58.7761,58.8727,48095.0
2022-02-02 12:30:00,60.95,61.12,60.75,60.99,69367.0,58.8727,59.0369,58.6795,58.9113,69367.0
2022-02-02 12:35:00,60.98,61.15,60.78,61.11,65930.0,58.9016,59.0658,58.7085,59.0272,65930.0
2022-02-02 12:40:00,61.11,61.26,60.91,61.23,107235.0,59.0272,59.1721,58.834,59.1431,107235.0
2022-02-02 12:45:00,61.21,61.54,61.21,61.33,145990.0,59.1238,59.4425,59.1238,59.2397,145990.0
2022-02-02 12:50:00,61.36,61.41,61.19,61.35,109187.0,59.2687,59.317,59.1045,59.259,109187.0
2022-02-02 12:55:00,61.32,61.57,61.26,61.56,39123.0,59.23,59.4715,59.1721,59.4619,39123.0
2022-02-02 13:00:00,61.54,61.57,61.34,61.44,78672.0,59.4425,59.4715,59.2494,59.346,78672.0
2022-02-02 13:05:00,61.48,61.61,61.33,61.33,85524.0,59.3846,59.5102,59.2397,59.2397,85524.0
2022-02-02 13:10:00,61.35,61.38,61.01,61.28,74271.0,59.259,59.288,58.9306,59.1914,74271.0
2022-02-02 13:15:00,61.29,61.54,61.28,61.3,49720.0,59.2011,59.4425,59.1914,59.2107,49720.0
2022-02-02 13:20:00,61.33,61.37,61.03,61.14,48908.0,59.2397,59.2783,58.9499,59.0562,48908.0
2022-02-02 13:25:00,61.08,61.19,60.66,60.98,85021.0,58.9982,59.1045,58.5925,58.9016,85021.0
2022-02-02 13:30:00,60.97,61.25,60.92,61.25,37112.0,58.892,59.1624,58.8437,59.1624,37112.0
2022-02-02 13:35:00,61.26,61.42,61.1,61.28,66176.0,59.1721,59.3266,59.0175,59.1914,66176.0
2022-02-02 13:40:00,61.25,61.43,61.11,61.3,52170.0,59.1624,59.3363,59.0272,59.2107,52170.0
2022-02-02 13:45:00,61.3,61.42,61.06,61.2,63104.0,59.2107,59.3266,58.9789,59.1141,63104.0
2022-02-02 13:50:00,61.28,61.33,61.1,61.24,42260.0,59.1914,59.2397,59.0175,59.1528,42260.0
2022-02-02 13:55:00,61.28,61.43,61.2,61.35,41023.0,59.1914,59.3363,59.1141,59.259,41023.0
2022-02-02 14:00:00,61.29,61.69,61.29,61.67,92210.0,59.2011,59.5874,59.2011,59.5681,92210.0
2022-02-02 14:05:00,61.67,61.74,61.26,61.42,101011.0,59.5681,59.6357,59.1721,59.3266,101011.0
2022-02-02 14:10:00,61.44,61.51,61.1,61.19,97837.0,59.346,59.4136,59.0175,59.1045,97837.0
2022-02-02 14:15:00,61.23,61.32,60.78,61.25,316947.0,59.1431,59.23,58.7085,59.1624,316947.0
2022-02-02 14:20:00,61.21,61.26,60.88,60.92,81485.0,59.1238,59.1721,58.805,58.8437,81485.0
2022-02-02 14:25:00,60.9,61.2,60.69,61.08,71669.0,58.8244,59.1141,58.6215,58.9982,71669.0
2022-02-02 14:30:00,61.14,61.62,61.09,61.55,92051.0,59.0562,59.5198,59.0079,59.4522,92051.0
2022-02-02 14:35:00,61.54,61.63,61.29,61.42,223940.0,59.4425,59.5295,59.2011,59.3266,223940.0
2022-02-02 14:40:00,61.48,61.77,61.48,61.67,116754.0,59.3846,59.6647,59.3846,59.5681,116754.0
2022-02-02 14:45:00,61.68,61.85,61.46,61.7,121374.0,59.5778,59.742,59.3653,59.5971,121374.0
2022-02-02 14:50:00,61.66,61.72,61.52,61.67,83448.0,59.5585,59.6164,59.4232,59.5681,83448.0
2022-02-02 14:55:00,61.67,61.67,61.35,61.42,69897.0,59.5681,59.5681,59.259,59.3266,69897.0
2022-02-02 15:00:00,61.43,61.65,61.14,61.54,152529.0,59.3363,59.5488,59.0562,59.4425,152529.0
2022-02-02 15:05:00,61.56,61.6,61.29,61.38,61826.0,59.4619,59.5005,59.2011,59.288,61826.0
2022-02-02 15:10:00,61.32,61.45,61.05,61.32,111624.0,59.23,59.3556,58.9692,59.23,111624.0
2022-02-02 15:15:00,61.38,61.73,61.24,61.69,117638.0,59.288,59.6261,59.1528,59.5874,117638.0
2022-02-02 15:20:00,61.69,61.77,61.41,61.47,121055.0,59.5874,59.6647,59.317,59.3749,121055.0
2022-02-02 15:25:00,61.54,61.61,60.97,61.17,112691.0,59.4425,59.5102,58.892,59.0852,112691.0
2022-02-02 15:30:00,61.16,61.32,60.87,61.32,113750.0,59.0755,59.23,58.7954,59.23,113750.0
2022-02-02 15:35:00,61.31,61.48,61.01,61.23,134157.0,59.2204,59.3846,58.9306,59.1431,134157.0
2022-02-02 15:40:00,61.21,61.38,61.02,61.18,149731.0,59.1238,59.288,58.9403,59.0948,149731.0
2022-02-02 15:45:00,61.23,61.63,61.22,61.46,178778.0,59.1431,59.5295,59.1335,59.3653,178778.0
2022-02-02 15:50:00,61.41,61.41,60.77,61.0,202051.0,59.317,59.317,58.6988,58.921,202051.0
2022-02-02 15:55:00,61.05,61.39,60.97,61.27,299621.0,58.9692,59.2977,58.892,59.1818,299621.0
2022-02-03 09:30:00,59.07,59.38,58.71,59.0,361209.0,57.0567,57.3562,56.709,56.9891,361209.0
2022-02-03 09:35:00,59.0,60.22,58.97,60.15,299282.0,56.9891,58.1675,56.9601,58.0999,299282.0
2022-02-03 09:40:00,60.2,60.65,60.12,60.32,310691.0,58.1482,58.5829,58.0709,58.2641,310691.0
2022-02-03 09:45:00,60.31,60.48,59.44,59.55,405784.0,58.2545,58.4187,57.4141,57.5204,405784.0
2022-02-03 09:50:00,59.55,59.82,59.14,59.28,188157.0,57.5204,57.7812,57.1243,57.2596,188157.0
2022-02-03 09:55:00,59.24,59.76,59.11,59.19,169446.0,57.2209,57.7232,57.0954,57.1726,169446.0
2022-02-03 10:00:00,59.16,59.54,58.87,59.28,200097.0,57.1437,57.5107,56.8635,57.2596,200097.0
2022-02-03 10:05:00,59.24,59.9,59.15,59.78,167071.0,57.2209,57.8584,57.134,57.7425,167071.0
2022-02-03 10:10:00,59.75,60.0,59.42,59.96,113850.0,57.7136,57.955,57.3948,57.9164,113850.0
2022-02-03 10:15:00,59.92,60.94,59.92,60.94,220878.0,57.8778,58.863,57.8778,58.863,220878.0
2022-02-03 10:20:00,60.95,61.24,60.48,60.6,247960.0,58.8727,59.1528,58.4187,58.5346,247960.0
2022-02-03 10:25:00,60.6,60.76,60.28,60.61,104979.0,58.5346,58.6891,58.2255,58.5442,104979.0
2022-02-03 10:30:00,60.59,61.0,60.35,60.44,152382.0,58.5249,58.921,58.2931,58.38,152382.0
2022-02-03 10:35:00,60.44,60.51,60.11,60.41,113732.0,58.38,58.4477,58.0613,58.3511,113732.0
2022-02-03 10:40:00,60.38,60.64,60.29,60.52,145162.0,58.3221,58.5732,58.2352,58.4573,145162.0
2022-02-03 10:45:00,60.62,60.72,59.97,60.12,120780.0,58.5539,58.6505,57.9261,58.0709,120780.0
2022-02-03 10:50:00,60.1,60.69,60.1,60.58,68538.0,58.0516,58.6215,58.0516,58.5153,68538.0
2022-02-03 10:55:00,60.58,60.83,60.42,60.55,108890.0,58.5153,58.7567,58.3607,58.4863,108890.0
2022-02-03 11:00:00,60.62,60.67,60.06,60.15,100294.0,58.5539,58.6022,58.013,58.0999,100294.0
2022-02-03 11:05:00,60.22,60.45,59.76,60.32,153025.0,58.1675,58.3897,57.7232,58.2641,153025.0
2022-02-03 11:10:00,60.25,60.74,60.15,60.67,134366.0,58.1965,58.6698,58.0999,58.6022,134366.0
2022-02-03 11:15:00,60.61,60.63,60.24,60.54,61377.0,58.5442,58.5636,58.1869,58.4766,61377.0
2022-02-03 11:20:00,60.47,60.48,59.87,60.14,73970.0,58.409,58.4187,57.8295,58.0903,73970.0
2022-02-03 11:25:00,60.16,60.3,59.6,59.83,63871.0,58.1096,58.2448,57.5687,57.7908,63871.0
2022-02-03 11:30:00,59.83,60.11,59.49,59.55,119224.0,57.7908,58.0613,57.4624,57.5204,119224.0
2022-02-03 11:35:00,59.59,59.75,59.33,59.39,86691.0,57.559,57.7136,57.3079,57.3658,86691.0
2022-02-03 11:40:00,59.45,59.54,59.14,59.32,95418.0,57.4238,57.5107,57.1243,57.2982,95418.0
2022-02-03 11:45:00,59.31,59.49,59.11,59.42,74970.0,57.2886,57.4624,57.0954,57.3948,74970.0
2022-02-03 11:50:00,59.39,59.52,59.11,59.17,85913.0,57.3658,57.4914,57.0954,57.1533,85913.0
2022-02-03 11:55:00,59.25,59.34,58.88,58.88,99164.0,57.2306,57.3175,56.8732,56.8732,99164.0
2022-02-03 12:00:00,58.87,59.21,58.57,58.62,147533.0,56.8635,57.192,56.5738,56.6221,147533.0
2022-02-03 12:05:00,58.62,59.06,58.62,59.01,98950.0,56.6221,57.0471,56.6221,56.9988,98950.0
2022-02-03 12:10:00,58.94,59.21,58.77,59.19,53730.0,56.9312,57.192,56.767,57.1726,53730.0
2022-02-03 12:15:00,59.21,59.24,58.53,58.56,94833.0,57.192,57.2209,56.5351,56.5641,94833.0
2022-02-03 12:20:00,58.55,59.04,58.55,58.96,120890.0,56.5545,57.0278,56.5545,56.9505,120890.0
2022-02-03 12:25:00,59.01,59.13,58.59,58.76,103218.0,56.9988,57.1147,56.5931,56.7573,103218.0
2022-02-03 12:30:00,58.73,58.95,58.57,58.85,59454.0,56.7283,56.9408,56.5738,56.8442,59454.0
2022-02-03 12:35:00,58.87,59.25,58.85,59.08,99644.0,56.8635,57.2306,56.8442,57.0664,99644.0
2022-02-03 12:40:00,59.11,59.21,58.78,58.78,50916.0,57.0954,57.192,56.7766,56.7766,50916.0
2022-02-03 12:45:00,58.77,58.92,58.55,58.72,79204.0,56.767,56.9118,56.5545,56.7187,79204.0
2022-02-03 12:50:00,58.77,58.91,58.57,58.6,74088.0,56.767,56.9022,56.5738,56.6028,74088.0
2022-02-03 12:55:00,58.61,58.95,58.55,58.93,78656.0,56.6124,56.9408,56.5545,56.9215,78656.0
2022-02-03 13:00:00,58.85,58.86,58.54,58.67,59739.0,56.8442,56.8539,56.5448,56.6704,59739.0
2022-02-03 13:05:00,58.7,58.85,58.36,58.37,94739.0,56.6993,56.8442,56.3709,56.3806,94739.0
2022-02-03 13:10:00,58.38,58.74,58.24,58.72,101527.0,56.3902,56.738,56.255,56.7187,101527.0
2022-02-03 13:15:00,58.75,58.92,58.62,58.74,56401.0,56.7476,56.9118,56.6221,56.738,56401.0
2022-02-03 13:20:00,58.71,59.26,58.7,59.23,90243.0,56.709,57.2403,56.6993,57.2113,90243.0
2022-02-03 13:25:00,59.2,59.24,58.96,59.05,53561.0,57.1823,57.2209,56.9505,57.0374,53561.0
2022-02-03 13:30:00,59.03,59.51,59.03,59.34,118804.0,57.0181,57.4817,57.0181,57.3175,118804.0
2022-02-03 13:35:00,59.3,59.37,58.92,59.02,81826.0,57.2789,57.3465,56.9118,57.0084,81826.0
2022-02-03 13:40:00,59.02,59.17,58.97,58.99,69978.0,57.0084,57.1533,56.9601,56.9795,69978.0
2022-02-03 13:45:00,59.07,59.21,58.99,59.07,70163.0,57.0567,57.192,56.9795,57.0567,70163.0
2022-02-03 13:50:00,59.08,59.15,58.88,58.98,84735.0,57.0664,57.134,56.8732,56.9698,84735.0
2022-02-03 13:55:00,59.0,59.18,58.93,59.04,66602.0,56.9891,57.163,56.9215,57.0278,66602.0
2022-02-03 14:00:00,59.02,59.4,58.96,59.16,83042.0,57.0084,57.3755,56.9505,57.1437,83042.0
2022-02-03 14:05:00,59.16,59.32,59.02,59.23,73077.0,57.1437,57.2982,57.0084,57.2113,73077.0
2022-02-03 14:10:00,59.24,59.33,58.94,59.08,52396.0,57.2209,57.3079,56.9312,57.0664,52396.0
2022-02-03 14:15:00,59.07,59.22,59.04,59.13,45760.0,57.0567,57.2016,57.0278,57.1147,45760.0
2022-02-03 14:20:00,59.15,59.18,59.03,59.12,28941.0,57.134,57.163,57.0181,57.105,28941.0
2022-02-03 14:25:00,59.13,59.18,58.68,58.83,60434.0,57.1147,57.163,56.68,56.8249,60434.0
2022-02-03 14:30:00,58.85,58.85,58.53,58.73,78110.0,56.8442,56.8442,56.5351,56.7283,78110.0
2022-02-03 14:35:00,58.73,58.88,58.34,58.4,82265.0,56.7283,56.8732,56.3516,56.4096,82265.0
2022-02-03 14:40:00,58.38,58.39,57.96,58.0,233288.0,56.3902,56.3999,55.9846,56.0232,233288.0
2022-02-03 14:45:00,58.01,58.14,57.86,58.0,88078.0,56.0329,56.1584,55.888,56.0232,88078.0
2022-02-03 14:50:00,58.03,58.24,57.92,58.17,92352.0,56.0522,56.255,55.9459,56.1874,92352.0
2022-02-03 14:55:00,58.16,58.33,58.1,58.2,77791.0,56.1777,56.342,56.1198,56.2164,77791.0
2022-02-03 15:00:00,58.22,58.4,57.81,57.87,99780.0,56.2357,56.4096,55.8397,55.8976,99780.0
2022-02-03 15:05:00,57.93,58.12,57.84,57.94,53128.0,55.9556,56.1391,55.8687,55.9652,53128.0
2022-02-03 15:10:00,57.98,58.31,57.87,58.29,81052.0,56.0039,56.3226,55.8976,56.3033,81052.0
2022-02-03 15:15:00,58.27,58.57,58.27,58.56,136652.0,56.284,56.5738,56.284,56.5641,136652.0
2022-02-03 15:20:00,58.52,58.84,58.52,58.59,144946.0,56.5255,56.8346,56.5255,56.5931,144946.0
2022-02-03 15:25:00,58.58,58.61,58.29,58.4,132631.0,56.5834,56.6124,56.3033,56.4096,132631.0
2022-02-03 15:30:00,58.39,58.39,57.96,57.96,72895.0,56.3999,56.3999,55.9846,55.9846,72895.0
2022-02-03 15:35:00,57.96,58.19,57.73,57.95,140967.0,55.9846,56.2067,55.7624,55.9749,140967.0
2022-02-03 15:40:00,57.9,58.13,57.82,58.05,95703.0,55.9266,56.1488,55.8493,56.0715,95703.0
2022-02-03 15:45:00,57.99,57.99,57.51,57.76,127128.0,56.0135,56.0135,55.5499,55.7914,127128.0
2022-02-03 15:50:00,57.7,57.7,57.41,57.53,160909.0,55.7334,55.7334,55.4533,55.5692,160909.0
2022-02-03 15:55:00,57.55,58.23,57.54,57.78,322094.0,55.5885,56.2454,55.5789,55.8107,322094.0
2022-02-04 09:30:00,57.42,58.01,56.64,56.73,311025.0,55.463,56.0329,54.7096,54.7965,311025.0
2022-02-04 09:35:00,56.65,57.22,56.25,56.46,198294.0,54.7192,55.2698,54.3328,54.5357,198294.0
2022-02-04 09:40:00,56.47,57.67,56.47,57.09,379445.0,54.5453,55.7044,54.5453,55.1442,379445.0
2022-02-04 09:45:00,57.14,57.57,56.5,56.87,260523.0,55.1925,55.6079,54.5743,54.9317,260523.0
2022-02-04 09:50:00,56.93,57.12,56.06,56.17,293282.0,54.9897,55.1732,54.1493,54.2556,293282.0
2022-02-04 09:55:00,56.22,56.8,56.14,56.62,208904.0,54.3039,54.8641,54.2266,54.6902,208904.0
2022-02-04 10:00:00,56.79,57.3,56.45,56.7,270996.0,54.8544,55.3471,54.526,54.7675,270996.0
2022-02-04 10:05:00,56.76,57.17,56.54,56.55,218026.0,54.8255,55.2215,54.613,54.6226,218026.0
2022-02-04 10:10:00,56.6,57.41,56.36,57.35,180325.0,54.6709,55.4533,54.4391,55.3954,180325.0
2022-02-04 10:15:00,57.38,57.77,57.36,57.62,192639.0,55.4243,55.801,55.405,55.6562,192639.0
2022-02-04 10:20:00,57.6,57.92,57.4,57.48,153564.0,55.6368,55.9459,55.4437,55.5209,153564.0
2022-02-04 10:25:00,57.47,57.94,56.93,57.0,218282.0,55.5113,55.9652,54.9897,55.0573,218282.0
2022-02-04 10:30:00,57.01,57.5,57.0,57.36,117215.0,55.0669,55.5402,55.0573,55.405,117215.0
2022-02-04 10:35:00,57.31,57.42,56.55,56.76,142723.0,55.3567,55.463,54.6226,54.8255,142723.0
2022-02-04 10:40:00,56.76,56.86,56.34,56.55,121247.0,54.8255,54.9221,54.4198,54.6226,121247.0
2022-02-04 10:45:00,56.55,56.55,55.95,56.16,236115.0,54.6226,54.6226,54.0431,54.2459,236115.0
2022-02-04 10:50:00,56.12,56.4,55.97,56.29,120197.0,54.2073,54.4777,54.0624,54.3715,120197.0
2022-02-04 10:55:00,56.25,56.35,55.91,56.05,143814.0,54.3328,54.4294,54.0044,54.1397,143814.0
2022-02-04 11:00:00,56.05,56.45,55.93,56.35,144288.0,54.1397,54.526,54.0238,54.4294,144288.0
2022-02-04 11:05:00,56.33,56.5,56.05,56.25,107535.0,54.4101,54.5743,54.1397,54.3328,107535.0
2022-02-04 11:10:00,56.2,56.3,55.77,55.78,136522.0,54.2846,54.3811,53.8692,53.8789,136522.0
2022-02-04 11:15:00,55.76,55.97,55.58,55.87,115951.0,53.8595,54.0624,53.6857,53.9658,115951.0
2022-02-04 11:20:00,55.8,55.94,55.55,55.83,84161.0,53.8982,54.0334,53.6567,53.9272,84161.0
2022-02-04 11:25:00,55.88,56.53,55.87,56.47,224939.0,53.9755,54.6033,53.9658,54.5453,224939.0
2022-02-04 11:30:00,56.46,56.83,56.27,56.73,155546.0,54.5357,54.8931,54.3522,54.7965,155546.0
2022-02-04 11:35:00,56.73,57.03,56.61,56.7,166780.0,54.7965,55.0863,54.6806,54.7675,166780.0
2022-02-04 11:40:00,56.67,57.07,56.67,57.03,63268.0,54.7385,55.1249,54.7385,55.0863,63268.0
2022-02-04 11:45:00,56.99,57.36,56.85,56.9,130347.0,55.0476,55.405,54.9124,54.9607,130347.0
2022-02-04 11:50:00,56.93,57.11,56.82,57.11,70196.0,54.9897,55.1635,54.8834,55.1635,70196.0
2022-02-04 11:55:00,57.11,57.38,56.83,56.83,162004.0,55.1635,55.4243,54.8931,54.8931,162004.0
2022-02-04 12:00:00,56.87,56.97,56.57,56.76,93706.0,54.9317,55.0283,54.6419,54.8255,93706.0
2022-02-04 12:05:00,56.71,56.83,56.41,56.75,84074.0,54.7772,54.8931,54.4874,54.8158,84074.0
2022-02-04 12:10:00,56.79,57.15,56.49,56.98,128839.0,54.8544,55.2022,54.5647,55.038,128839.0
2022-02-04 12:15:00,57.01,57.21,56.92,57.08,85514.0,55.0669,55.2601,54.98,55.1346,85514.0
2022-02-04 12:20:00,57.04,57.16,56.9,57.06,32399.0,55.0959,55.2118,54.9607,55.1152,32399.0
2022-02-04 12:25:00,57.13,57.29,57.0,57.14,55330.0,55.1829,55.3374,55.0573,55.1925,55330.0
2022-02-04 12:30:00,57.16,57.37,56.86,57.07,81977.0,55.2118,55.4147,54.9221,55.1249,81977.0
2022-02-04 12:35:00,57.06,57.28,56.94,57.28,102848.0,55.1152,55.3277,54.9993,55.3277,102848.0
2022-02-04 12:40:00,57.28,57.42,57.17,57.36,107454.0,55.3277,55.463,55.2215,55.405,107454.0
2022-02-04 12:45:00,57.35,57.51,57.29,57.49,70921.0,55.3954,55.5499,55.3374,55.5306,70921.0
2022-02-04 12:50:00,57.51,57.55,57.36,57.44,81727.0,55.5499,55.5885,55.405,55.4823,81727.0
2022-02-04 12:55:00,57.47,57.7,57.41,57.69,52127.0,55.5113,55.7334,55.4533,55.7238,52127.0
2022-02-04 13:00:00,57.71,58.26,57.7,58.23,273293.0,55.7431,56.2743,55.7334,56.2454,273293.0
2022-02-04 13:05:00,58.21,58.48,58.21,58.44,140522.0,56.226,56.4868,56.226,56.4482,140522.0
2022-02-04 13:10:00,58.47,58.62,58.34,58.39,147904.0,56.4772,56.6221,56.3516,56.3999,147904.0
2022-02-04 13:15:00,58.41,58.42,58.17,58.35,84085.0,56.4192,56.4289,56.1874,56.3613,84085.0
2022-02-04 13:20:00,58.36,58.6,58.3,58.59,115950.0,56.3709,56.6028,56.313,56.5931,115950.0
2022-02-04 13:25:00,58.57,58.59,58.38,58.52,84157.0,56.5738,56.5931,56.3902,56.5255,84157.0
2022-02-04 13:30:00,58.54,58.77,58.44,58.75,119684.0,56.5448,56.767,56.4482,56.7476,119684.0
2022-02-04 13:35:00,58.74,58.8,58.59,58.73,79241.0,56.738,56.7959,56.5931,56.7283,79241.0
2022-02-04 13:40:00,58.73,59.11,58.73,59.01,108213.0,56.7283,57.0954,56.7283,56.9988,108213.0
2022-02-04 13:45:00,59.02,59.02,58.44,58.67,138262.0,57.0084,57.0084,56.4482,56.6704,138262.0
2022-02-04 13:50:00,58.71,58.93,58.71,58.93,87065.0,56.709,56.9215,56.709,56.9215,87065.0
2022-02-04 13:55:00,58.93,59.12,58.73,59.02,109198.0,56.9215,57.105,56.7283,57.0084,109198.0
2022-02-04 14:00:00,59.02,59.09,58.83,58.84,123269.0,57.0084,57.0761,56.8249,56.8346,123269.0
2022-02-04 14:05:00,58.81,58.98,58.74,58.85,85943.0,56.8056,56.9698,56.738,56.8442,85943.0
2022-02-04 14:10:00,58.89,58.9,58.48,58.66,114165.0,56.8829,56.8925,56.4868,56.6607,114165.0
2022-02-04 14:15:00,58.67,58.83,58.31,58.31,94796.0,56.6704,56.8249,56.3226,56.3226,94796.0
2022-02-04 14:20:00,58.32,58.81,58.3,58.65,91995.0,56.3323,56.8056,56.313,56.651,91995.0
2022-02-04 14:25:00,58.63,58.85,58.61,58.67,63002.0,56.6317,56.8442,56.6124,56.6704,63002.0
2022-02-04 14:30:00,58.64,58.99,58.61,58.78,144948.0,56.6414,56.9795,56.6124,56.7766,144948.0
2022-02-04 14:35:00,58.78,59.23,58.77,59.14,166590.0,56.7766,57.2113,56.767,57.1243,166590.0
2022-02-04 14:40:00,59.17,59.26,58.84,58.92,128401.0,57.1533,57.2403,56.8346,56.9118,128401.0
2022-02-04 14:45:00,58.89,59.05,58.81,58.98,80644.0,56.8829,57.0374,56.8056,56.9698,80644.0
2022-02-04 14:50:00,58.95,59.14,58.89,59.13,77700.0,56.9408,57.1243,56.8829,57.1147,77700.0
2022-02-04 14:55:00,59.09,59.19,58.99,59.18,77526.0,57.0761,57.1726,56.9795,57.163,77526.0
2022-02-04 15:00:00,59.19,59.51,59.18,59.51,171365.0,57.1726,57.4817,57.163,57.4817,171365.0
2022-02-04 15:05:00,59.5,59.68,59.22,59.53,141291.0,57.4721,57.6459,57.2016,57.5011,141291.0
2022-02-04 15:10:00,59.51,59.93,59.49,59.88,100990.0,57.4817,57.8874,57.4624,57.8391,100990.0
2022-02-04 15:15:00,59.88,59.92,59.63,59.65,143403.0,57.8391,57.8778,57.5976,57.617,143403.0
2022-02-04 15:20:00,59.65,59.78,59.54,59.77,133342.0,57.617,57.7425,57.5107,57.7329,133342.0
2022-02-04 15:25:00,59.8,59.83,59.5,59.59,111377.0,57.7619,57.7908,57.4721,57.559,111377.0
2022-02-04 15:30:00,59.61,60.09,59.56,60.03,165281.0,57.5783,58.042,57.53,57.984,165281.0
2022-02-04 15:35:00,60.0,60.0,59.71,59.75,115450.0,57.955,57.955,57.6749,57.7136,115450.0
2022-02-04 15:40:00,59.74,59.74,59.3,59.36,130171.0,57.7039,57.7039,57.2789,57.3368,130171.0
2022-02-04 15:45:00,59.27,59.35,58.77,58.96,188149.0,57.2499,57.3272,56.767,56.9505,188149.0
2022-02-04 15:50:00,58.97,59.3,58.59,58.88,174872.0,56.9601,57.2789,56.5931,56.8732,174872.0
2022-02-04 15:55:00,58.82,58.85,58.55,58.67,239086.0,56.8153,56.8442,56.5545,56.6704,239086.0
2022-02-07 09:30:00,58.58,59.23,58.58,58.88,294517.0,56.5834,57.2113,56.5834,56.8732,294517.0
2022-02-07 09:35:00,58.88,59.95,58.88,59.82,229980.0,56.8732,57.9067,56.8732,57.7812,229980.0
2022-02-07 09:40:00,59.8,60.08,59.71,60.01,163875.0,57.7619,58.0323,57.6749,57.9647,163875.0
2022-02-07 09:45:00,60.07,60.37,59.44,59.55,307779.0,58.0226,58.3124,57.4141,57.5204,307779.0
2022-02-07 09:50:00,59.59,60.52,59.57,60.47,336912.0,57.559,58.4573,57.5397,58.409,336912.0
2022-02-07 09:55:00,60.52,60.63,60.04,60.56,352813.0,58.4573,58.5636,57.9937,58.4959,352813.0
2022-02-07 10:00:00,60.57,60.64,60.06,60.3,208103.0,58.5056,58.5732,58.013,58.2448,208103.0
2022-02-07 10:05:00,60.29,60.62,60.21,60.37,195755.0,58.2352,58.5539,58.1579,58.3124,195755.0
2022-02-07 10:10:00,60.36,60.49,59.18,59.25,228685.0,58.3028,58.4283,57.163,57.2306,228685.0
2022-02-07 10:15:00,59.23,59.56,59.1,59.15,160507.0,57.2113,57.53,57.0857,57.134,160507.0
2022-02-07 10:20:00,59.16,59.84,59.02,59.7,194096.0,57.1437,57.8005,57.0084,57.6653,194096.0
2022-02-07 10:25:00,59.65,59.84,59.44,59.5,203791.0,57.617,57.8005,57.4141,57.4721,203791.0
2022-02-07 10:30:00,59.46,60.06,59.21,60.06,236793.0,57.4334,58.013,57.192,58.013,236793.0
2022-02-07 10:35:00,60.01,60.11,59.78,59.82,159678.0,57.9647,58.0613,57.7425,57.7812,159678.0
2022-02-07 10:40:00,59.88,59.93,59.23,59.46,152832.0,57.8391,57.8874,57.2113,57.4334,152832.0
2022-02-07 10:45:00,59.49,59.75,59.38,59.57,110532.0,57.4624,57.7136,57.3562,57.5397,110532.0
2022-02-07 10:50:00,59.51,59.9,59.33,59.84,114149.0,57.4817,57.8584,57.3079,57.8005,114149.0
2022-02-07 10:55:00,59.75,60.13,59.67,60.08,111034.0,57.7136,58.0806,57.6363,58.0323,111034.0
2022-02-07 11:00:00,60.08,60.29,59.61,59.76,163333.0,58.0323,58.2352,57.5783,57.7232,163333.0
2022-02-07 11:05:00,59.76,60.03,59.44,59.53,98180.0,57.7232,57.984,57.4141,57.5011,98180.0
2022-02-07 11:10:00,59.52,59.84,59.5,59.81,89251.0,57.4914,57.8005,57.4721,57.7715,89251.0
2022-02-07 11:15:00,59.78,59.86,59.41,59.73,85408.0,57.7425,57.8198,57.3851,57.6942,85408.0
2022-02-07 11:20:00,59.74,59.81,59.5,59.59,53525.0,57.7039,57.7715,57.4721,57.559,53525.0
2022-02-07 11:25:00,59.59,59.88,59.56,59.7,103650.0,57.559,57.8391,57.53,57.6653,103650.0
2022-02-07 11:30:00,59.7,59.8,59.23,59.35,130883.0,57.6653,57.7619,57.2113,57.3272,130883.0
2022-02-07 11:35:00,59.39,59.44,58.76,58.81,108192.0,57.3658,57.4141,56.7573,56.8056,108192.0
2022-02-07 11:40:00,58.8,58.89,58.27,58.32,177419.0,56.7959,56.8829,56.284,56.3323,177419.0
2022-02-07 11:45:00,58.26,58.7,58.22,58.69,315451.0,56.2743,56.6993,56.2357,56.6897,315451.0
2022-02-07 11:50:00,58.65,58.75,58.34,58.55,73257.0,56.651,56.7476,56.3516,56.5545,73257.0
2022-02-07 11:55:00,58.56,59.0,58.51,58.96,97348.0,56.5641,56.9891,56.5158,56.9505,97348.0
2022-02-07 12:00:00,58.89,59.08,58.6,59.03,79869.0,56.8829,57.0664,56.6028,57.0181,79869.0
2022-02-07 12:05:00,59.03,59.03,58.7,58.74,51187.0,57.0181,57.0181,56.6993,56.738,51187.0
2022-02-07 12:10:00,58.75,58.9,58.57,58.75,51138.0,56.7476,56.8925,56.5738,56.7476,51138.0
2022-02-07 12:15:00,58.73,59.04,58.63,58.95,42504.0,56.7283,57.0278,56.6317,56.9408,42504.0
2022-02-07 12:20:00,58.92,59.21,58.91,59.18,48895.0,56.9118,57.192,56.9022,57.163,48895.0
2022-02-07 12:25:00,59.19,59.26,58.76,58.82,73624.0,57.1726,57.2403,56.7573,56.8153,73624.0
2022-02-07 12:30:00,58.81,59.17,58.62,59.08,90886.0,56.8056,57.1533,56.6221,57.0664,90886.0
2022-02-07 12:35:00,59.09,59.2,58.66,58.89,82755.0,57.0761,57.1823,56.6607,56.8829,82755.0
2022-02-07 12:40:00,58.92,59.25,58.92,59.21,97925.0,56.9118,57.2306,56.9118,57.192,97925.0
2022-02-07 12:45:00,59.18,59.52,59.11,59.41,101028.0,57.163,57.4914,57.0954,57.3851,101028.0
2022-02-07 12:50:00,59.41,59.52,59.29,59.31,93912.0,57.3851,57.4914,57.2692,57.2886,93912.0
2022-02-07 12:55:00,59.31,59.53,59.19,59.29,74221.0,57.2886,57.5011,57.1726,57.2692,74221.0
2022-02-07 13:00:00,59.3,59.61,59.19,59.43,114501.0,57.2789,57.5783,57.1726,57.4045,114501.0
2022-02-07 13:05:00,59.41,59.77,59.4,59.72,123813.0,57.3851,57.7329,57.3755,57.6846,123813.0
2022-02-07 13:10:00,59.72,59.97,59.68,59.85,89689.0,57.6846,57.9261,57.6459,57.8101,89689.0
2022-02-07 13:15:00,59.86,59.97,59.73,59.87,63638.0,57.8198,57.9261,57.6942,57.8295,63638.0
2022-02-07 13:20:00,59.85,59.99,59.73,59.78,61438.0,57.8101,57.9454,57.6942,57.7425,61438.0
2022-02-07 13:25:00,59.77,59.9,59.64,59.8,44908.0,57.7329,57.8584,57.6073,57.7619,44908.0
2022-02-07 13:30:00,59.86,59.98,59.66,59.71,67988.0,57.8198,57.9357,57.6266,57.6749,67988.0
2022-02-07 13:35:00,59.74,59.94,59.67,59.92,45881.0,57.7039,57.8971,57.6363,57.8778,45881.0
2022-02-07 13:40:00,59.91,60.02,59.83,59.96,76694.0,57.8681,57.9744,57.7908,57.9164,76694.0
2022-02-07 13:45:00,59.92,60.03,59.73,59.83,55549.0,57.8778,57.984,57.6942,57.7908,55549.0
2022-02-07 13:50:00,59.82,60.03,59.8,59.85,62176.0,57.7812,57.984,57.7619,57.8101,62176.0
2022-02-07 13:55:00,59.86,60.21,59.86,60.13,86646.0,57.8198,58.1579,57.8198,58.0806,86646.0
2022-02-07 14:00:00,60.12,60.19,60.02,60.17,53215.0,58.0709,58.1386,57.9744,58.1192,53215.0
2022-02-07 14:05:00,60.14,60.17,59.88,59.91,55899.0,58.0903,58.1192,57.8391,57.8681,55899.0
2022-02-07 14:10:00,59.94,60.07,59.94,59.98,45187.0,57.8971,58.0226,57.8971,57.9357,45187.0
2022-02-07 14:15:00,59.98,60.25,59.93,60.11,92652.0,57.9357,58.1965,57.8874,58.0613,92652.0
2022-02-07 14:20:00,60.08,60.19,59.87,60.05,57154.0,58.0323,58.1386,57.8295,58.0033,57154.0
2022-02-07 14:25:00,60.06,60.34,60.03,60.34,83776.0,58.013,58.2834,57.984,58.2834,83776.0
2022-02-07 14:30:00,60.34,60.5,60.28,60.5,78785.0,58.2834,58.438,58.2255,58.438,78785.0
2022-02-07 14:35:00,60.49,60.6,60.35,60.48,117275.0,58.4283,58.5346,58.2931,58.4187,117275.0
2022-02-07 14:40:00,60.48,60.72,60.43,60.63,80260.0,58.4187,58.6505,58.3704,58.5636,80260.0
2022-02-07 14:45:00,60.6,60.76,60.49,60.53,110131.0,58.5346,58.6891,58.4283,58.467,110131.0
2022-02-07 14:50:00,60.5,60.61,60.37,60.55,60669.0,58.438,58.5442,58.3124,58.4863,60669.0
2022-02-07 14:55:00,60.52,60.68,60.49,60.6,49957.0,58.4573,58.6119,58.4283,58.5346,49957.0
2022-02-07 15:00:00,60.59,60.85,60.42,60.85,113188.0,58.5249,58.7761,58.3607,58.7761,113188.0
2022-02-07 15:05:00,60.86,60.95,60.56,60.82,108162.0,58.7857,58.8727,58.4959,58.7471,108162.0
2022-02-07 15:10:00,60.79,61.02,60.7,61.01,128404.0,58.7181,58.9403,58.6312,58.9306,128404.0
2022-02-07 15:15:00,60.98,61.03,60.8,60.83,94158.0,58.9016,58.9499,58.7278,58.7567,94158.0
2022-02-07 15:20:00,60.81,60.87,60.45,60.6,128933.0,58.7374,58.7954,58.3897,58.5346,128933.0
2022-02-07 15:25:00,60.6,60.71,60.22,60.34,149302.0,58.5346,58.6408,58.1675,58.2834,149302.0
2022-02-07 15:30:00,60.34,60.55,60.26,60.41,81130.0,58.2834,58.4863,58.2062,58.3511,81130.0
2022-02-07 15:35:00,60.39,60.48,59.83,59.86,154552.0,58.3317,58.4187,57.7908,57.8198,154552.0
2022-02-07 15:40:00,59.85,60.11,59.74,59.88,109699.0,57.8101,58.0613,57.7039,57.8391,109699.0
2022-02-07 15:45:00,59.83,59.83,59.48,59.58,152332.0,57.7908,57.7908,57.4528,57.5494,152332.0
2022-02-07 15:50:00,59.61,60.13,59.24,59.25,169825.0,57.5783,58.0806,57.2209,57.2306,169825.0
2022-02-07 15:55:00,59.25,59.62,59.2,59.57,181191.0,57.2306,57.588,57.1823,57.5397,181191.0
2022-02-08 09:30:00,59.49,60.2,59.48,59.61,310268.0,57.4624,58.1482,57.4528,57.5783,310268.0
2022-02-08 09:35:00,59.65,60.35,59.61,60.22,256773.0,57.617,58.2931,57.5783,58.1675,256773.0
2022-02-08 09:40:00,60.22,60.58,60.03,60.23,327284.0,58.1675,58.5153,57.984,58.1772,327284.0
2022-02-08 09:45:00,60.3,60.68,60.28,60.5,170829.0,58.2448,58.6119,58.2255,58.438,170829.0
2022-02-08 09:50:00,60.41,60.71,60.06,60.52,267157.0,58.3511,58.6408,58.013,58.4573,267157.0
2022-02-08 09:55:00,60.5,60.61,60.21,60.25,198840.0,58.438,58.5442,58.1579,58.1965,198840.0
2022-02-08 10:00:00,60.24,60.24,59.46,59.79,306368.0,58.1869,58.1869,57.4334,57.7522,306368.0
2022-02-08 10:05:00,59.7,60.27,59.64,60.15,204026.0,57.6653,58.2158,57.6073,58.0999,204026.0
2022-02-08 10:10:00,60.13,60.66,60.1,60.65,244984.0,58.0806,58.5925,58.0516,58.5829,244984.0
2022-02-08 10:15:00,60.63,60.94,60.39,60.58,356805.0,58.5636,58.863,58.3317,58.5153,356805.0
2022-02-08 10:20:00,60.58,60.84,60.52,60.67,182735.0,58.5153,58.7664,58.4573,58.6022,182735.0
2022-02-08 10:25:00,60.59,60.72,60.06,60.28,195726.0,58.5249,58.6505,58.013,58.2255,195726.0
2022-02-08 10:30:00,60.29,60.55,60.22,60.33,162448.0,58.2352,58.4863,58.1675,58.2738,162448.0
2022-02-08 10:35:00,60.32,60.79,60.12,60.61,262250.0,58.2641,58.7181,58.0709,58.5442,262250.0
2022-02-08 10:40:00,60.62,60.82,60.48,60.82,154778.0,58.5539,58.7471,58.4187,58.7471,154778.0
2022-02-08 10:45:00,60.8,61.4,60.79,61.16,437114.0,58.7278,59.3073,58.7181,59.0755,437114.0
2022-02-08 10:50:00,61.16,61.51,61.04,61.33,286569.0,59.0755,59.4136,58.9596,59.2397,286569.0
2022-02-08 10:55:00,61.32,61.6,61.2,61.44,223943.0,59.23,59.5005,59.1141,59.346,223943.0
2022-02-08 11:00:00,61.44,61.84,61.44,61.71,274233.0,59.346,59.7323,59.346,59.6068,274233.0
2022-02-08 11:05:00,61.74,61.85,61.51,61.73,196749.0,59.6357,59.742,59.4136,59.6261,196749.0
2022-02-08 11:10:00,61.72,61.72,61.38,61.5,154121.0,59.6164,59.6164,59.288,59.4039,154121.0
2022-02-08 11:15:00,61.52,61.64,61.35,61.5,186030.0,59.4232,59.5391,59.259,59.4039,186030.0
2022-02-08 11:20:00,61.52,61.61,61.26,61.5,134848.0,59.4232,59.5102,59.1721,59.4039,134848.0
2022-02-08 11:25:00,61.52,61.62,61.35,61.42,89762.0,59.4232,59.5198,59.259,59.3266,89762.0
2022-02-08 11:30:00,61.48,61.68,61.44,61.62,127742.0,59.3846,59.5778,59.346,59.5198,127742.0
2022-02-08 11:35:00,61.6,61.72,61.46,61.61,93412.0,59.5005,59.6164,59.3653,59.5102,93412.0
2022-02-08 11:40:00,61.62,61.74,61.5,61.68,109904.0,59.5198,59.6357,59.4039,59.5778,109904.0
2022-02-08 11:45:00,61.7,61.9,61.62,61.81,279501.0,59.5971,59.7903,59.5198,59.7033,279501.0
2022-02-08 11:50:00,61.82,61.9,61.7,61.74,120601.0,59.713,59.7903,59.5971,59.6357,120601.0
2022-02-08 11:55:00,61.75,61.86,61.72,61.84,69898.0,59.6454,59.7516,59.6164,59.7323,69898.0
2022-02-08 12:00:00,61.82,62.14,61.81,62.08,163809.0,59.713,60.0221,59.7033,59.9641,163809.0
2022-02-08 12:05:00,62.09,62.12,61.76,61.78,454253.0,59.9738,60.0028,59.6551,59.6744,454253.0
2022-02-08 12:10:00,61.77,61.83,61.48,61.53,367343.0,59.6647,59.7227,59.3846,59.4329,367343.0
2022-02-08 12:15:00,61.53,61.8,61.44,61.57,138277.0,59.4329,59.6937,59.346,59.4715,138277.0
2022-02-08 12:20:00,61.57,61.86,61.56,61.8,101112.0,59.4715,59.7516,59.4619,59.6937,101112.0
2022-02-08 12:25:00,61.8,61.94,61.79,61.92,101271.0,59.6937,59.8289,59.684,59.8096,101271.0
2022-02-08 12:30:00,61.92,62.3,61.92,62.25,269261.0,59.8096,60.1766,59.8096,60.1283,269261.0
2022-02-08 12:35:00,62.25,62.32,62.07,62.21,130763.0,60.1283,60.196,59.9545,60.0897,130763.0
2022-02-08 12:40:00,62.2,62.4,62.14,62.15,159879.0,60.0801,60.2732,60.0221,60.0318,159879.0
2022-02-08 12:45:00,62.15,62.28,62.09,62.12,87837.0,60.0318,60.1573,59.9738,60.0028,87837.0
2022-02-08 12:50:00,62.12,62.3,62.05,62.25,89709.0,60.0028,60.1766,59.9352,60.1283,89709.0
2022-02-08 12:55:00,62.25,62.26,62.11,62.15,86601.0,60.1283,60.138,59.9931,60.0318,86601.0
2022-02-08 13:00:00,62.14,62.17,61.96,62.12,104594.0,60.0221,60.0511,59.8482,60.0028,104594.0
2022-02-08 13:05:00,62.13,62.22,62.01,62.11,77059.0,60.0124,60.0994,59.8965,59.9931,77059.0
2022-02-08 13:10:00,62.09,62.27,62.0,62.22,123844.0,59.9738,60.1477,59.8869,60.0994,123844.0
2022-02-08 13:15:00,62.21,62.28,61.95,62.2,223036.0,60.0897,60.1573,59.8386,60.0801,223036.0
2022-02-08 13:20:00,62.23,62.24,61.96,61.96,63322.0,60.109,60.1187,59.8482,59.8482,63322.0
2022-02-08 13:25:00,61.96,62.01,61.78,61.96,132275.0,59.8482,59.8965,59.6744,59.8482,132275.0
2022-02-08 13:30:00,61.98,62.14,61.96,62.08,111241.0,59.8676,60.0221,59.8482,59.9641,111241.0
2022-02-08 13:35:00,62.12,62.26,61.98,62.05,109092.0,60.0028,60.138,59.8676,59.9352,109092.0
2022-02-08 13:40:00,62.06,62.11,61.88,62.01,83796.0,59.9448,59.9931,59.771,59.8965,83796.0
2022-02-08 13:45:00,62.0,62.15,61.9,62.08,87911.0,59.8869,60.0318,59.7903,59.9641,87911.0
2022-02-08 13:50:00,62.09,62.1,61.84,61.97,62995.0,59.9738,59.9835,59.7323,59.8579,62995.0
2022-02-08 13:55:00,61.97,62.18,61.96,62.14,45333.0,59.8579,60.0607,59.8482,60.0221,45333.0
2022-02-08 14:00:00,62.17,62.36,62.14,62.36,68769.0,60.0511,60.2346,60.0221,60.2346,68769.0
2022-02-08 14:05:00,62.37,62.41,62.21,62.25,106150.0,60.2443,60.2829,60.0897,60.1283,106150.0
2022-02-08 14:10:00,62.24,62.33,62.14,62.24,89649.0,60.1187,60.2056,60.0221,60.1187,89649.0
2022-02-08 14:15:00,62.25,62.3,61.99,62.05,86572.0,60.1283,60.1766,59.8772,59.9352,86572.0
2022-02-08 14:20:00,62.06,62.07,61.64,61.7,125028.0,59.9448,59.9545,59.5391,59.5971,125028.0
2022-02-08 14:25:00,61.68,61.75,61.43,61.48,249036.0,59.5778,59.6454,59.3363,59.3846,249036.0
2022-02-08 14:30:00,61.44,61.74,61.41,61.74,203152.0,59.346,59.6357,59.317,59.6357,203152.0
2022-02-08 14:35:00,61.73,61.83,61.25,61.34,141264.0,59.6261,59.7227,59.1624,59.2494,141264.0
2022-02-08 14:40:00,61.37,61.54,61.25,61.45,113377.0,59.2783,59.4425,59.1624,59.3556,113377.0
2022-02-08 14:45:00,61.42,61.57,61.18,61.47,97323.0,59.3266,59.4715,59.0948,59.3749,97323.0
2022-02-08 14:50:00,61.48,61.71,61.46,61.68,124424.0,59.3846,59.6068,59.3653,59.5778,124424.0
2022-02-08 14:55:00,61.67,61.73,61.35,61.46,74665.0,59.5681,59.6261,59.259,59.3653,74665.0
2022-02-08 15:00:00,61.49,61.57,61.11,61.49,99757.0,59.3943,59.4715,59.0272,59.3943,99757.0
2022-02-08 15:05:00,61.46,61.65,61.32,61.58,95408.0,59.3653,59.5488,59.23,59.4812,95408.0
2022-02-08 15:10:00,61.59,62.12,61.57,62.1,205210.0,59.4908,60.0028,59.4715,59.9835,205210.0
2022-02-08 15:15:00,62.11,62.23,62.0,62.18,132091.0,59.9931,60.109,59.8869,60.0607,132091.0
2022-02-08 15:20:00,62.13,62.19,61.89,62.09,106964.0,60.0124,60.0704,59.7806,59.9738,106964.0
2022-02-08 15:25:00,62.14,62.16,61.9,62.1,86254.0,60.0221,60.0414,59.7903,59.9835,86254.0
2022-02-08 15:30:00,62.11,62.58,62.06,62.47,310569.0,59.9931,60.4471,59.9448,60.3409,310569.0
2022-02-08 15:35:00,62.5,62.6,62.34,62.43,184323.0,60.3698,60.4664,60.2153,60.3022,184323.0
2022-02-08 15:40:00,62.43,62.78,62.42,62.57,235697.0,60.3022,60.6403,60.2926,60.4374,235697.0
2022-02-08 15:45:00,62.52,62.74,62.38,62.44,178358.0,60.3891,60.6016,60.2539,60.3119,178358.0
2022-02-08 15:50:00,62.46,62.76,62.21,62.73,250000.0,60.3312,60.621,60.0897,60.592,250000.0
2022-02-08 15:55:00,62.73,62.81,62.43,62.47,306027.0,60.592,60.6693,60.3022,60.3409,306027.0
2022-02-09 09:30:00,64.17,65.13,63.91,64.72,551941.0,61.9829,62.9102,61.7318,62.5142,551941.0
2022-02-09 09:35:00,64.67,64.99,64.6,64.75,232838.0,62.4659,62.775,62.3983,62.5431,232838.0
2022-02-09 09:40:00,64.85,65.12,64.51,65.06,306596.0,62.6397,62.9005,62.3113,62.8426,306596.0
2022-02-09 09:45:00,65.05,65.3,64.79,64.8,246751.0,62.8329,63.0744,62.5818,62.5914,246751.0
2022-02-09 09:50:00,64.78,65.05,64.55,64.84,230832.0,62.5721,62.8329,62.35,62.6301,230832.0
2022-02-09 09:55:00,64.84,65.02,64.4,64.56,363086.0,62.6301,62.8039,62.2051,62.3596,363086.0
2022-02-09 10:00:00,64.6,65.11,64.6,65.05,156796.0,62.3983,62.8909,62.3983,62.8329,156796.0
2022-02-09 10:05:00,65.02,65.38,64.75,65.3,296019.0,62.8039,63.1517,62.5431,63.0744,296019.0
2022-02-09 10:10:00,65.32,65.44,64.7,65.02,200199.0,63.0937,63.2096,62.4948,62.8039,200199.0
2022-02-09 10:15:00,65.02,65.11,64.6,64.67,141814.0,62.8039,62.8909,62.3983,62.4659,141814.0
2022-02-09 10:20:00,64.66,65.19,64.57,64.91,263555.0,62.4562,62.9681,62.3693,62.6977,263555.0
2022-02-09 10:25:00,64.94,65.46,64.9,65.24,255135.0,62.7267,63.2289,62.688,63.0164,255135.0
2022-02-09 10:30:00,65.31,65.51,65.2,65.37,162025.0,63.0841,63.2772,62.9778,63.142,162025.0
2022-02-09 10:35:00,65.38,65.47,65.27,65.3,119896.0,63.1517,63.2386,63.0454,63.0744,119896.0
2022-02-09 10:40:00,65.28,65.44,64.94,64.94,134183.0,63.0551,63.2096,62.7267,62.7267,134183.0
2022-02-09 10:45:00,64.98,65.11,64.79,64.9,160632.0,62.7653,62.8909,62.5818,62.688,160632.0
2022-02-09 10:50:00,64.95,65.25,64.94,65.12,122789.0,62.7363,63.0261,62.7267,62.9005,122789.0
2022-02-09 10:55:00,65.11,65.4,65.11,65.4,148446.0,62.8909,63.171,62.8909,63.171,148446.0
2022-02-09 11:00:00,65.4,65.5,65.37,65.45,127085.0,63.171,63.2676,63.142,63.2193,127085.0
2022-02-09 11:05:00,65.44,65.45,64.96,65.11,119239.0,63.2096,63.2193,62.746,62.8909,119239.0
2022-02-09 11:10:00,65.09,65.31,64.76,64.85,171068.0,62.8716,63.0841,62.5528,62.6397,171068.0
2022-02-09 11:15:00,64.83,64.99,64.69,64.94,93552.0,62.6204,62.775,62.4852,62.7267,93552.0
2022-02-09 11:20:00,64.93,65.25,64.91,65.03,74985.0,62.717,63.0261,62.6977,62.8136,74985.0
2022-02-09 11:25:00,65.07,65.19,64.96,65.13,101666.0,62.8522,62.9681,62.746,62.9102,101666.0
2022-02-09 11:30:00,65.11,65.22,64.94,65.16,107241.0,62.8909,62.9971,62.7267,62.9392,107241.0
2022-02-09 11:35:00,65.14,65.35,64.97,65.25,163556.0,62.9199,63.1227,62.7556,63.0261,163556.0
2022-02-09 11:40:00,65.26,65.32,64.97,65.04,101895.0,63.0358,63.0937,62.7556,62.8233,101895.0
2022-02-09 11:45:00,65.05,65.38,65.05,65.28,90257.0,62.8329,63.1517,62.8329,63.0551,90257.0
2022-02-09 11:50:00,65.25,65.44,65.07,65.11,137853.0,63.0261,63.2096,62.8522,62.8909,137853.0
2022-02-09 11:55:00,65.09,65.41,65.07,65.24,86451.0,62.8716,63.1806,62.8522,63.0164,86451.0
2022-02-09 12:00:00,65.19,65.39,65.06,65.22,58309.0,62.9681,63.1613,62.8426,62.9971,58309.0
2022-02-09 12:05:00,65.23,65.23,64.77,64.93,160329.0,63.0068,63.0068,62.5625,62.717,160329.0
2022-02-09 12:10:00,64.94,64.99,64.55,64.79,193895.0,62.7267,62.775,62.35,62.5818,193895.0
2022-02-09 12:15:00,64.79,65.03,64.73,65.0,86365.0,62.5818,62.8136,62.5238,62.7846,86365.0
2022-02-09 12:20:00,65.0,65.04,64.78,64.85,99563.0,62.7846,62.8233,62.5721,62.6397,99563.0
2022-02-09 12:25:00,64.91,65.02,64.82,64.82,56019.0,62.6977,62.8039,62.6108,62.6108,56019.0
2022-02-09 12:30:00,64.86,65.01,64.7,64.8,100369.0,62.6494,62.7943,62.4948,62.5914,100369.0
2022-02-09 12:35:00,64.78,65.11,64.77,65.11,88961.0,62.5721,62.8909,62.5625,62.8909,88961.0
2022-02-09 12:40:00,65.12,65.23,65.02,65.22,93900.0,62.9005,63.0068,62.8039,62.9971,93900.0
2022-02-09 12:45:00,65.2,65.29,65.05,65.29,62913.0,62.9778,63.0647,62.8329,63.0647,62913.0
2022-02-09 12:50:00,65.26,65.27,65.13,65.21,43498.0,63.0358,63.0454,62.9102,62.9875,43498.0
2022-02-09 12:55:00,65.23,65.36,65.12,65.34,92397.0,63.0068,63.1324,62.9005,63.113,92397.0
2022-02-09 13:00:00,65.34,65.45,65.19,65.24,68515.0,63.113,63.2193,62.9681,63.0164,68515.0
2022-02-09 13:05:00,65.23,65.37,65.15,65.23,63619.0,63.0068,63.142,62.9295,63.0068,63619.0
2022-02-09 13:10:00,65.24,65.29,65.09,65.1,42984.0,63.0164,63.0647,62.8716,62.8812,42984.0
2022-02-09 13:15:00,65.11,65.24,65.02,65.12,45463.0,62.8909,63.0164,62.8039,62.9005,45463.0
2022-02-09 13:20:00,65.13,65.32,65.09,65.2,71378.0,62.9102,63.0937,62.8716,62.9778,71378.0
2022-02-09 13:25:00,65.25,65.35,65.13,65.33,31710.0,63.0261,63.1227,62.9102,63.1034,31710.0
2022-02-09 13:30:00,65.33,65.46,65.31,65.45,47280.0,63.1034,63.2289,63.0841,63.2193,47280.0
2022-02-09 13:35:00,65.45,65.45,65.17,65.19,63710.0,63.2193,63.2193,62.9488,62.9681,63710.0
2022-02-09 13:40:00,65.17,65.34,65.15,65.25,54192.0,62.9488,63.113,62.9295,63.0261,54192.0
2022-02-09 13:45:00,65.26,65.31,65.16,65.21,59896.0,63.0358,63.0841,62.9392,62.9875,59896.0
2022-02-09 13:50:00,65.19,65.37,65.19,65.32,49088.0,62.9681,63.142,62.9681,63.0937,49088.0
2022-02-09 13:55:00,65.32,65.4,65.24,65.36,49774.0,63.0937,63.171,63.0164,63.1324,49774.0
2022-02-09 14:00:00,65.36,65.49,65.36,65.42,74661.0,63.1324,63.2579,63.1324,63.1903,74661.0
2022-02-09 14:05:00,65.42,65.7,65.42,65.69,159468.0,63.1903,63.4608,63.1903,63.4511,159468.0
2022-02-09 14:10:00,65.7,65.73,65.61,65.63,135862.0,63.4608,63.4897,63.3738,63.3931,135862.0
2022-02-09 14:15:00,65.65,65.76,65.6,65.67,113314.0,63.4125,63.5187,63.3642,63.4318,113314.0
2022-02-09 14:20:00,65.67,65.72,65.56,65.62,89822.0,63.4318,63.4801,63.3255,63.3835,89822.0
2022-02-09 14:25:00,65.63,65.74,65.58,65.7,38214.0,63.3931,63.4994,63.3449,63.4608,38214.0
2022-02-09 14:30:00,65.73,65.75,65.61,65.71,57177.0,63.4897,63.5091,63.3738,63.4704,57177.0
2022-02-09 14:35:00,65.69,65.85,65.66,65.72,112935.0,63.4511,63.6057,63.4221,63.4801,112935.0
2022-02-09 14:40:00,65.72,65.83,65.65,65.8,103191.0,63.4801,63.5863,63.4125,63.5574,103191.0
2022-02-09 14:45:00,65.82,65.84,65.74,65.77,69874.0,63.5767,63.596,63.4994,63.5284,69874.0
2022-02-09 14:50:00,65.78,65.86,65.67,65.82,124842.0,63.538,63.6153,63.4318,63.5767,124842.0
2022-02-09 14:55:00,65.82,65.82,65.55,65.57,131179.0,63.5767,63.5767,63.3159,63.3352,131179.0
2022-02-09 15:00:00,65.59,65.71,65.45,65.67,138965.0,63.3545,63.4704,63.2193,63.4318,138965.0
2022-02-09 15:05:00,65.69,65.7,65.24,65.26,141499.0,63.4511,63.4608,63.0164,63.0358,141499.0
2022-02-09 15:10:00,65.33,65.53,65.33,65.34,79897.0,63.1034,63.2966,63.1034,63.113,79897.0
2022-02-09 15:15:00,65.35,65.4,65.09,65.39,158048.0,63.1227,63.171,62.8716,63.1613,158048.0
2022-02-09 15:20:00,65.4,65.45,65.29,65.4,110598.0,63.171,63.2193,63.0647,63.171,110598.0
2022-02-09 15:25:00,65.37,65.51,65.12,65.46,129479.0,63.142,63.2772,62.9005,63.2289,129479.0
2022-02-09 15:30:00,65.46,65.66,65.4,65.62,170640.0,63.2289,63.4221,63.171,63.3835,170640.0
2022-02-09 15:35:00,65.62,65.71,65.55,65.62,138879.0,63.3835,63.4704,63.3159,63.3835,138879.0
2022-02-09 15:40:00,65.61,65.64,65.22,65.46,167844.0,63.3738,63.4028,62.9971,63.2289,167844.0
2022-02-09 15:45:00,65.46,65.63,65.36,65.52,126103.0,63.2289,63.3931,63.1324,63.2869,126103.0
2022-02-09 15:50:00,65.52,65.83,65.35,65.72,361948.0,63.2869,63.5863,63.1227,63.4801,361948.0
2022-02-09 15:55:00,65.72,66.08,65.57,66.07,267896.0,63.4801,63.8278,63.3352,63.8182,267896.0
2022-02-10 09:30:00,62.49,63.64,62.46,63.45,787843.0,60.3602,61.471,60.3312,61.2875,787843.0
2022-02-10 09:35:00,63.45,64.53,63.29,64.43,559316.0,61.2875,62.3306,61.1329,62.234,559316.0
2022-02-10 09:40:00,64.46,64.99,64.45,64.99,267988.0,62.263,62.775,62.2534,62.775,267988.0
2022-02-10 09:45:00,64.95,65.16,64.35,64.65,250445.0,62.7363,62.9392,62.1568,62.4466,250445.0
2022-02-10 09:50:00,64.63,65.55,64.5,65.37,401716.0,62.4272,63.3159,62.3017,63.142,401716.0
2022-02-10 09:55:00,65.28,65.84,64.97,65.62,296150.0,63.0551,63.596,62.7556,63.3835,296150.0
2022-02-10 10:00:00,65.57,66.19,65.32,66.05,296370.0,63.3352,63.9341,63.0937,63.7988,296370.0
2022-02-10 10:05:00,66.01,66.99,65.93,66.83,351409.0,63.7602,64.7068,63.6829,64.5523,351409.0
2022-02-10 10:10:00,66.91,67.07,66.46,66.48,241600.0,64.6295,64.7841,64.1949,64.2142,241600.0
2022-02-10 10:15:00,66.45,66.54,65.99,66.24,241519.0,64.1852,64.2721,63.7409,63.9824,241519.0
2022-02-10 10:20:00,66.2,66.72,66.08,66.58,159997.0,63.9437,64.446,63.8278,64.3108,159997.0
2022-02-10 10:25:00,66.55,66.99,66.47,66.9,228078.0,64.2818,64.7068,64.2045,64.6199,228078.0
2022-02-10 10:30:00,66.91,67.49,66.75,67.22,199836.0,64.6295,65.1898,64.475,64.929,199836.0
2022-02-10 10:35:00,67.29,67.75,67.08,67.75,169657.0,64.9966,65.4409,64.7937,65.4409,169657.0
2022-02-10 10:40:00,67.74,67.92,67.34,67.66,220300.0,65.4312,65.6051,65.0449,65.354,220300.0
2022-02-10 10:45:00,67.66,67.71,67.19,67.65,133054.0,65.354,65.4023,64.9,65.3443,133054.0
2022-02-10 10:50:00,67.66,67.66,66.36,66.56,195337.0,65.354,65.354,64.0983,64.2915,195337.0
2022-02-10 10:55:00,66.52,66.81,66.26,66.66,339301.0,64.2528,64.5329,64.0017,64.388,339301.0
2022-02-10 11:00:00,66.68,67.23,66.25,67.01,201048.0,64.4074,64.9386,63.992,64.7261,201048.0
2022-02-10 11:05:00,66.97,67.48,66.77,67.3,175927.0,64.6875,65.1801,64.4943,65.0062,175927.0
2022-02-10 11:10:00,67.29,67.29,66.73,66.76,125313.0,64.9966,64.9966,64.4557,64.4846,125313.0
2022-02-10 11:15:00,66.7,67.14,66.55,66.8,67670.0,64.4267,64.8517,64.2818,64.5233,67670.0
2022-02-10 11:20:00,66.71,67.02,66.38,66.66,76045.0,64.4363,64.7358,64.1176,64.388,76045.0
2022-02-10 11:25:00,66.63,66.79,66.3,66.66,81401.0,64.3591,64.5136,64.0403,64.388,81401.0
2022-02-10 11:30:00,66.64,66.65,66.16,66.19,196725.0,64.3687,64.3784,63.9051,63.9341,196725.0
2022-02-10 11:35:00,66.21,66.71,66.13,66.69,117991.0,63.9534,64.4363,63.8761,64.417,117991.0
2022-02-10 11:40:00,66.72,67.12,66.64,67.12,88248.0,64.446,64.8324,64.3687,64.8324,88248.0
2022-02-10 11:45:00,67.1,67.59,66.97,67.5,155922.0,64.813,65.2863,64.6875,65.1994,155922.0
2022-02-10 11:50:00,67.5,67.66,67.34,67.41,75348.0,65.1994,65.354,65.0449,65.1125,75348.0
2022-02-10 11:55:00,67.37,67.75,67.36,67.66,63291.0,65.0738,65.4409,65.0642,65.354,63291.0
2022-02-10 12:00:00,67.64,67.71,67.25,67.38,48397.0,65.3346,65.4023,64.9579,65.0835,48397.0
2022-02-10 12:05:00,67.37,67.8,67.29,67.62,75553.0,65.0738,65.4892,64.9966,65.3153,75553.0
2022-02-10 12:10:00,67.6,67.88,67.55,67.77,60403.0,65.296,65.5665,65.2477,65.4602,60403.0
2022-02-10 12:15:00,67.76,67.89,67.47,67.79,57459.0,65.4506,65.5761,65.1704,65.4795,57459.0
2022-02-10 12:20:00,67.77,67.98,67.76,67.94,48176.0,65.4602,65.6631,65.4506,65.6244,48176.0
2022-02-10 12:25:00,67.91,68.22,67.87,68.15,135740.0,65.5954,65.8949,65.5568,65.8273,135740.0
2022-02-10 12:30:00,68.18,68.38,67.74,67.84,215992.0,65.8562,66.0494,65.4312,65.5278,215992.0
2022-02-10 12:35:00,67.88,68.13,67.86,68.09,48354.0,65.5665,65.8079,65.5471,65.7693,48354.0
2022-02-10 12:40:00,68.09,68.11,67.86,67.97,42890.0,65.7693,65.7886,65.5471,65.6534,42890.0
2022-02-10 12:45:00,68.0,68.0,66.17,66.65,380856.0,65.6824,65.6824,63.9147,64.3784,380856.0
2022-02-10 12:50:00,66.55,66.9,66.19,66.68,307062.0,64.2818,64.6199,63.9341,64.4074,307062.0
2022-02-10 12:55:00,66.73,67.15,66.6,66.82,129629.0,64.4557,64.8613,64.3301,64.5426,129629.0
2022-02-10 13:00:00,66.8,67.23,66.71,67.19,103849.0,64.5233,64.9386,64.4363,64.9,103849.0
2022-02-10 13:05:00,67.1,67.25,66.63,66.77,136346.0,64.813,64.9579,64.3591,64.4943,136346.0
2022-02-10 13:10:00,66.79,67.04,66.37,66.47,160682.0,64.5136,64.7551,64.1079,64.2045,160682.0
2022-02-10 13:15:00,66.54,66.54,65.16,65.16,298009.0,64.2721,64.2721,62.9392,62.9392,298009.0
2022-02-10 13:20:00,65.19,65.94,65.19,65.94,367483.0,62.9681,63.6926,62.9681,63.6926,367483.0
2022-02-10 13:25:00,65.93,66.0,65.24,65.25,189898.0,63.6829,63.7505,63.0164,63.0261,189898.0
2022-02-10 13:30:00,65.26,65.46,64.69,64.7,245710.0,63.0358,63.2289,62.4852,62.4948,245710.0
2022-02-10 13:35:00,64.7,64.72,63.65,64.4,727299.0,62.4948,62.5142,61.4806,62.2051,727299.0
2022-02-10 13:40:00,64.41,64.82,64.38,64.71,557938.0,62.2147,62.6108,62.1858,62.5045,557938.0
2022-02-10 13:45:00,64.68,65.06,64.31,64.48,295273.0,62.4755,62.8426,62.1181,62.2823,295273.0
2022-02-10 13:50:00,64.48,64.84,64.37,64.6,158376.0,62.2823,62.6301,62.1761,62.3983,158376.0
2022-02-10 13:55:00,64.66,65.01,64.36,65.01,312827.0,62.4562,62.7943,62.1664,62.7943,312827.0
2022-02-10 14:00:00,65.01,65.06,64.14,64.15,187917.0,62.7943,62.8426,61.9539,61.9636,187917.0
2022-02-10 14:05:00,64.21,64.54,63.85,64.53,154378.0,62.0215,62.3403,61.6738,62.3306,154378.0
2022-02-10 14:10:00,64.53,64.57,64.03,64.13,100589.0,62.3306,62.3693,61.8477,61.9443,100589.0
2022-02-10 14:15:00,64.15,64.18,63.54,63.57,162428.0,61.9636,61.9926,61.3744,61.4034,162428.0
2022-02-10 14:20:00,63.6,64.05,63.43,64.05,162141.0,61.4323,61.867,61.2681,61.867,162141.0
2022-02-10 14:25:00,64.09,64.49,63.96,64.26,136679.0,61.9056,62.292,61.7801,62.0698,136679.0
2022-02-10 14:30:00,64.32,64.54,63.94,64.18,149824.0,62.1278,62.3403,61.7607,61.9926,149824.0
2022-02-10 14:35:00,64.24,64.62,63.94,64.26,158323.0,62.0505,62.4176,61.7607,62.0698,158323.0
2022-02-10 14:40:00,64.28,64.59,64.0,64.07,95374.0,62.0892,62.3886,61.8187,61.8863,95374.0
2022-02-10 14:45:00,64.11,64.6,63.82,63.82,270523.0,61.925,62.3983,61.6448,61.6448,270523.0
2022-02-10 14:50:00,63.91,63.97,63.11,63.18,133759.0,61.7318,61.7897,60.959,61.0267,133759.0
2022-02-10 14:55:00,63.17,63.41,63.08,63.36,86592.0,61.017,61.2488,60.9301,61.2005,86592.0
2022-02-10 15:00:00,63.35,63.49,62.82,63.31,159499.0,61.1909,61.3261,60.6789,61.1522,159499.0
2022-02-10 15:05:00,63.29,63.59,63.14,63.54,171798.0,61.1329,61.4227,60.988,61.3744,171798.0
2022-02-10 15:10:00,63.57,63.94,63.52,63.73,114750.0,61.4034,61.7607,61.3551,61.5579,114750.0
2022-02-10 15:15:00,63.68,63.95,63.1,63.2,127537.0,61.5096,61.7704,60.9494,61.046,127537.0
2022-02-10 15:20:00,63.27,63.54,62.72,63.23,195495.0,61.1136,61.3744,60.5823,61.0749,195495.0
2022-02-10 15:25:00,63.25,63.5,62.88,62.93,162251.0,61.0943,61.3357,60.7369,60.7852,162251.0
2022-02-10 15:30:00,62.85,62.88,62.33,62.37,210639.0,60.7079,60.7369,60.2056,60.2443,210639.0
2022-02-10 15:35:00,62.38,62.79,62.18,62.68,162357.0,60.2539,60.6499,60.0607,60.5437,162357.0
2022-02-10 15:40:00,62.73,62.86,62.2,62.4,142433.0,60.592,60.7176,60.0801,60.2732,142433.0
2022-02-10 15:45:00,62.33,62.33,61.74,62.22,214797.0,60.2056,60.2056,59.6357,60.0994,214797.0
2022-02-10 15:50:00,62.12,62.73,61.82,62.6,255822.0,60.0028,60.592,59.713,60.4664,255822.0
2022-02-10 15:55:00,62.61,63.3,62.61,63.09,296751.0,60.4761,61.1426,60.4761,60.9397,296751.0
2022-02-11 09:30:00,63.2,64.04,63.13,63.5,341964.0,61.046,61.8573,60.9784,61.3357,341964.0
2022-02-11 09:35:00,63.48,63.66,62.99,63.21,187288.0,61.3164,61.4903,60.8431,61.0556,187288.0
2022-02-11 09:40:00,63.24,63.41,62.9,63.37,242730.0,61.0846,61.2488,60.7562,61.2102,242730.0
2022-02-11 09:45:00,63.4,64.5,63.4,64.22,443528.0,61.2392,62.3017,61.2392,62.0312,443528.0
2022-02-11 09:50:00,64.28,64.46,63.99,64.23,174362.0,62.0892,62.263,61.809,62.0409,174362.0
2022-02-11 09:55:00,64.23,64.35,63.19,63.32,205596.0,62.0409,62.1568,61.0363,61.1619,205596.0
2022-02-11 10:00:00,63.34,64.25,63.34,64.18,192799.0,61.1812,62.0602,61.1812,61.9926,192799.0
2022-02-11 10:05:00,64.2,64.73,64.08,64.17,227421.0,62.0119,62.5238,61.896,61.9829,227421.0
2022-02-11 10:10:00,64.11,64.46,63.47,63.88,178795.0,61.925,62.263,61.3068,61.7028,178795.0
2022-02-11 10:15:00,63.86,64.35,63.62,64.28,215461.0,61.6835,62.1568,61.4517,62.0892,215461.0
2022-02-11 10:20:00,64.32,65.04,64.31,64.93,205873.0,62.1278,62.8233,62.1181,62.717,205873.0
2022-02-11 10:25:00,64.94,65.22,64.71,64.92,236045.0,62.7267,62.9971,62.5045,62.7073,236045.0
2022-02-11 10:30:00,64.96,65.43,64.75,64.9,208018.0,62.746,63.2,62.5431,62.688,208018.0
2022-02-11 10:35:00,64.86,65.38,64.68,65.29,139971.0,62.6494,63.1517,62.4755,63.0647,139971.0
2022-02-11 10:40:00,65.28,65.42,65.06,65.26,111298.0,63.0551,63.1903,62.8426,63.0358,111298.0
2022-02-11 10:45:00,65.26,65.39,64.92,64.96,93159.0,63.0358,63.1613,62.7073,62.746,93159.0
2022-02-11 10:50:00,64.95,65.12,64.58,64.92,92319.0,62.7363,62.9005,62.3789,62.7073,92319.0
2022-02-11 10:55:00,64.88,65.02,64.63,64.72,69112.0,62.6687,62.8039,62.4272,62.5142,69112.0
2022-02-11 11:00:00,64.69,65.4,64.64,65.33,169622.0,62.4852,63.171,62.4369,63.1034,169622.0
2022-02-11 11:05:00,65.34,65.34,64.43,64.5,161125.0,63.113,63.113,62.234,62.3017,161125.0
2022-02-11 11:10:00,64.52,64.56,64.13,64.15,179577.0,62.321,62.3596,61.9443,61.9636,179577.0
2022-02-11 11:15:00,64.12,64.35,63.8,64.28,187439.0,61.9346,62.1568,61.6255,62.0892,187439.0
2022-02-11 11:20:00,64.31,64.66,64.27,64.62,124232.0,62.1181,62.4562,62.0795,62.4176,124232.0
2022-02-11 11:25:00,64.64,64.7,64.12,64.31,204079.0,62.4369,62.4948,61.9346,62.1181,204079.0
2022-02-11 11:30:00,64.32,64.55,63.95,63.95,123917.0,62.1278,62.35,61.7704,61.7704,123917.0
2022-02-11 11:35:00,64.07,64.17,63.51,63.74,176404.0,61.8863,61.9829,61.3454,61.5676,176404.0
2022-02-11 11:40:00,63.72,63.85,63.45,63.59,113745.0,61.5482,61.6738,61.2875,61.4227,113745.0
2022-02-11 11:45:00,63.61,63.95,63.41,63.85,161412.0,61.442,61.7704,61.2488,61.6738,161412.0
2022-02-11 11:50:00,63.81,63.85,63.42,63.61,142875.0,61.6352,61.6738,61.2585,61.442,142875.0
2022-02-11 11:55:00,63.63,64.02,63.56,63.8,189430.0,61.4613,61.838,61.3937,61.6255,189430.0
2022-02-11 12:00:00,63.75,64.06,63.56,63.94,94201.0,61.5772,61.8767,61.3937,61.7607,94201.0
2022-02-11 12:05:00,63.93,64.02,63.67,63.96,51597.0,61.7511,61.838,61.5,61.7801,51597.0
2022-02-11 12:10:00,64.0,64.32,63.9,64.19,119003.0,61.8187,62.1278,61.7221,62.0022,119003.0
2022-02-11 12:15:00,64.23,64.26,63.62,63.7,143215.0,62.0409,62.0698,61.4517,61.5289,143215.0
2022-02-11 12:20:00,63.76,63.96,63.56,63.88,87574.0,61.5869,61.7801,61.3937,61.7028,87574.0
2022-02-11 12:25:00,63.86,64.21,63.81,64.07,62456.0,61.6835,62.0215,61.6352,61.8863,62456.0
2022-02-11 12:30:00,64.09,64.3,63.94,64.14,57261.0,61.9056,62.1085,61.7607,61.9539,57261.0
2022-02-11 12:35:00,64.15,64.25,63.94,64.12,44718.0,61.9636,62.0602,61.7607,61.9346,44718.0
2022-02-11 12:40:00,64.08,64.21,63.85,63.96,47847.0,61.896,62.0215,61.6738,61.7801,47847.0
2022-02-11 12:45:00,63.89,64.05,63.64,63.88,74100.0,61.7125,61.867,61.471,61.7028,74100.0
2022-02-11 12:50:00,63.87,63.87,63.27,63.28,119840.0,61.6931,61.6931,61.1136,61.1232,119840.0
2022-02-11 12:55:00,63.31,63.53,63.28,63.43,166425.0,61.1522,61.3647,61.1232,61.2681,166425.0
2022-02-11 13:00:00,63.44,63.57,63.17,63.31,111490.0,61.2778,61.4034,61.017,61.1522,111490.0
2022-02-11 13:05:00,63.36,63.93,63.28,63.83,93668.0,61.2005,61.7511,61.1232,61.6545,93668.0
2022-02-11 13:10:00,63.87,63.88,63.48,63.54,82958.0,61.6931,61.7028,61.3164,61.3744,82958.0
2022-02-11 13:15:00,63.59,63.65,63.25,63.63,87085.0,61.4227,61.4806,61.0943,61.4613,87085.0
2022-02-11 13:20:00,63.61,63.67,63.42,63.55,102556.0,61.442,61.5,61.2585,61.384,102556.0
2022-02-11 13:25:00,63.56,63.58,62.84,62.86,156049.0,61.3937,61.413,60.6982,60.7176,156049.0
2022-02-11 13:30:00,62.9,62.9,62.12,62.16,217807.0,60.7562,60.7562,60.0028,60.0414,217807.0
2022-02-11 13:35:00,62.11,62.18,60.96,60.96,280961.0,59.9931,60.0607,58.8823,58.8823,280961.0
2022-02-11 13:40:00,61.01,61.71,60.98,61.31,208249.0,58.9306,59.6068,58.9016,59.2204,208249.0
2022-02-11 13:45:00,61.13,61.24,60.55,60.95,236749.0,59.0465,59.1528,58.4863,58.8727,236749.0
2022-02-11 13:50:00,61.01,61.39,60.45,61.3,182471.0,58.9306,59.2977,58.3897,59.2107,182471.0
2022-02-11 13:55:00,61.24,61.32,60.65,60.71,184968.0,59.1528,59.23,58.5829,58.6408,184968.0
2022-02-11 14:00:00,60.68,61.25,59.95,60.57,304386.0,58.6119,59.1624,57.9067,58.5056,304386.0
2022-02-11 14:05:00,60.52,61.1,59.86,60.49,291448.0,58.4573,59.0175,57.8198,58.4283,291448.0
2022-02-11 14:10:00,60.6,61.06,60.42,61.04,235353.0,58.5346,58.9789,58.3607,58.9596,235353.0
2022-02-11 14:15:00,61.08,62.05,60.87,61.74,379967.0,58.9982,59.9352,58.7954,59.6357,379967.0
2022-02-11 14:20:00,61.64,61.89,61.33,61.37,164274.0,59.5391,59.7806,59.2397,59.2783,164274.0
2022-02-11 14:25:00,61.36,61.39,60.57,60.72,117541.0,59.2687,59.2977,58.5056,58.6505,117541.0
2022-02-11 14:30:00,60.72,61.56,60.45,61.47,162145.0,58.6505,59.4619,58.3897,59.3749,162145.0
2022-02-11 14:35:00,61.5,61.5,60.91,61.05,113346.0,59.4039,59.4039,58.834,58.9692,113346.0
2022-02-11 14:40:00,61.02,61.13,60.52,60.56,126990.0,58.9403,59.0465,58.4573,58.4959,126990.0
2022-02-11 14:45:00,60.67,60.77,60.02,60.2,183562.0,58.6022,58.6988,57.9744,58.1482,183562.0
2022-02-11 14:50:00,60.17,60.17,59.53,59.85,216592.0,58.1192,58.1192,57.5011,57.8101,216592.0
2022-02-11 14:55:00,59.87,60.49,59.87,60.44,163899.0,57.8295,58.4283,57.8295,58.38,163899.0
2022-02-11 15:00:00,60.42,61.53,60.32,61.42,287421.0,58.3607,59.4329,58.2641,59.3266,287421.0
2022-02-11 15:05:00,61.37,61.61,60.72,60.92,176372.0,59.2783,59.5102,58.6505,58.8437,176372.0
2022-02-11 15:10:00,60.97,61.05,60.5,60.78,96118.0,58.892,58.9692,58.438,58.7085,96118.0
2022-02-11 15:15:00,60.79,61.33,60.4,60.55,145024.0,58.7181,59.2397,58.3414,58.4863,145024.0
2022-02-11 15:20:00,60.53,60.78,60.26,60.71,131498.0,58.467,58.7085,58.2062,58.6408,131498.0
2022-02-11 15:25:00,60.71,61.12,60.56,60.84,144659.0,58.6408,59.0369,58.4959,58.7664,144659.0
2022-02-11 15:30:00,60.81,60.98,60.24,60.82,164681.0,58.7374,58.9016,58.1869,58.7471,164681.0
2022-02-11 15:35:00,60.84,60.85,60.32,60.4,142445.0,58.7664,58.7761,58.2641,58.3414,142445.0
2022-02-11 15:40:00,60.42,60.72,60.08,60.44,195639.0,58.3607,58.6505,58.0323,58.38,195639.0
2022-02-11 15:45:00,60.43,61.48,60.39,61.47,330041.0,58.3704,59.3846,58.3317,59.3749,330041.0
2022-02-11 15:50:00,61.47,61.6,60.98,61.16,346149.0,59.3749,59.5005,58.9016,59.0755,346149.0
2022-02-11 15:55:00,61.17,61.68,60.92,60.96,319420.0,59.0852,59.5778,58.8437,58.8823,319420.0
2022-02-14 09:30:00,61.32,61.71,60.84,61.54,249061.0,59.23,59.6068,58.7664,59.4425,249061.0
2022-02-14 09:35:00,61.57,61.99,61.5,61.77,204673.0,59.4715,59.8772,59.4039,59.6647,204673.0
2022-02-14 09:40:00,61.77,62.58,61.68,62.2,258439.0,59.6647,60.4471,59.5778,60.0801,258439.0
2022-02-14 09:45:00,62.16,62.46,61.64,62.43,165221.0,60.0414,60.3312,59.5391,60.3022,165221.0
2022-02-14 09:50:00,62.36,63.02,62.22,62.97,258072.0,60.2346,60.8721,60.0994,60.8238,258072.0
2022-02-14 09:55:00,62.95,62.99,61.81,61.9,194791.0,60.8045,60.8431,59.7033,59.7903,194791.0
2022-02-14 10:00:00,62.01,62.01,60.65,60.97,180353.0,59.8965,59.8965,58.5829,58.892,180353.0
2022-02-14 10:05:00,60.98,61.74,60.75,61.71,211734.0,58.9016,59.6357,58.6795,59.6068,211734.0
2022-02-14 10:10:00,61.72,62.56,61.69,61.99,285199.0,59.6164,60.4278,59.5874,59.8772,285199.0
2022-02-14 10:15:00,62.03,62.26,60.7,61.34,216042.0,59.9158,60.138,58.6312,59.2494,216042.0
2022-02-14 10:20:00,61.24,61.63,60.8,61.43,137470.0,59.1528,59.5295,58.7278,59.3363,137470.0
2022-02-14 10:25:00,61.41,61.52,60.88,61.05,91270.0,59.317,59.4232,58.805,58.9692,91270.0
2022-02-14 10:30:00,61.09,61.28,60.2,60.25,173460.0,59.0079,59.1914,58.1482,58.1965,173460.0
2022-02-14 10:35:00,60.24,60.35,59.92,60.3,122045.0,58.1869,58.2931,57.8778,58.2448,122045.0
2022-02-14 10:40:00,60.32,60.96,60.26,60.75,150135.0,58.2641,58.8823,58.2062,58.6795,150135.0
2022-02-14 10:45:00,60.75,61.32,60.65,61.19,110580.0,58.6795,59.23,58.5829,59.1045,110580.0
2022-02-14 10:50:00,61.21,61.44,60.71,61.12,151825.0,59.1238,59.346,58.6408,59.0369,151825.0
2022-02-14 10:55:00,61.08,61.4,60.75,60.84,124302.0,58.9982,59.3073,58.6795,58.7664,124302.0
2022-02-14 11:00:00,60.94,61.32,60.72,61.25,72051.0,58.863,59.23,58.6505,59.1624,72051.0
2022-02-14 11:05:00,61.3,61.46,60.82,61.23,75534.0,59.2107,59.3653,58.7471,59.1431,75534.0
2022-02-14 11:10:00,61.21,61.43,61.05,61.05,68241.0,59.1238,59.3363,58.9692,58.9692,68241.0
2022-02-14 11:15:00,61.16,61.87,61.11,61.77,145736.0,59.0755,59.7613,59.0272,59.6647,145736.0
2022-02-14 11:20:00,61.75,62.1,61.72,62.02,102412.0,59.6454,59.9835,59.6164,59.9062,102412.0
2022-02-14 11:25:00,62.08,62.37,61.9,62.22,128256.0,59.9641,60.2443,59.7903,60.0994,128256.0
2022-02-14 11:30:00,62.23,62.41,61.82,62.06,168176.0,60.109,60.2829,59.713,59.9448,168176.0
2022-02-14 11:35:00,62.08,62.25,61.62,61.65,72781.0,59.9641,60.1283,59.5198,59.5488,72781.0
2022-02-14 11:40:00,61.83,61.97,61.63,61.71,82867.0,59.7227,59.8579,59.5295,59.6068,82867.0
2022-02-14 11:45:00,61.74,62.07,61.68,62.05,95958.0,59.6357,59.9545,59.5778,59.9352,95958.0
2022-02-14 11:50:00,62.1,62.15,61.41,61.5,88526.0,59.9835,60.0318,59.317,59.4039,88526.0
2022-02-14 11:55:00,61.55,61.73,61.4,61.71,48439.0,59.4522,59.6261,59.3073,59.6068,48439.0
2022-02-14 12:00:00,61.72,62.0,61.53,61.77,59199.0,59.6164,59.8869,59.4329,59.6647,59199.0
2022-02-14 12:05:00,61.78,61.82,61.45,61.52,56649.0,59.6744,59.713,59.3556,59.4232,56649.0
2022-02-14 12:10:00,61.55,61.66,61.42,61.5,61642.0,59.4522,59.5585,59.3266,59.4039,61642.0
2022-02-14 12:15:00,61.55,61.66,61.23,61.34,72614.0,59.4522,59.5585,59.1431,59.2494,72614.0
2022-02-14 12:20:00,61.3,61.49,61.22,61.4,74254.0,59.2107,59.3943,59.1335,59.3073,74254.0
2022-02-14 12:25:00,61.41,61.64,61.32,61.63,124739.0,59.317,59.5391,59.23,59.5295,124739.0
2022-02-14 12:30:00,61.63,61.85,61.52,61.67,73801.0,59.5295,59.742,59.4232,59.5681,73801.0
2022-02-14 12:35:00,61.71,61.78,61.41,61.56,37782.0,59.6068,59.6744,59.317,59.4619,37782.0
2022-02-14 12:40:00,61.54,61.88,61.5,61.76,39765.0,59.4425,59.771,59.4039,59.6551,39765.0
2022-02-14 12:45:00,61.74,61.88,61.58,61.77,34432.0,59.6357,59.771,59.4812,59.6647,34432.0
2022-02-14 12:50:00,61.8,61.84,61.62,61.76,25762.0,59.6937,59.7323,59.5198,59.6551,25762.0
2022-02-14 12:55:00,61.66,61.67,61.28,61.47,44256.0,59.5585,59.5681,59.1914,59.3749,44256.0
2022-02-14 13:00:00,61.44,61.54,61.17,61.47,46638.0,59.346,59.4425,59.0852,59.3749,46638.0
2022-02-14 13:05:00,61.48,61.82,61.48,61.72,66597.0,59.3846,59.713,59.3846,59.6164,66597.0
2022-02-14 13:10:00,61.75,61.83,61.39,61.4,42769.0,59.6454,59.7227,59.2977,59.3073,42769.0
2022-02-14 13:15:00,61.48,61.65,61.39,61.53,16102.0,59.3846,59.5488,59.2977,59.4329,16102.0
2022-02-14 13:20:00,61.58,61.58,60.85,60.93,81955.0,59.4812,59.4812,58.7761,58.8533,81955.0
2022-02-14 13:25:00,60.93,61.07,60.93,61.01,35074.0,58.8533,58.9886,58.8533,58.9306,35074.0
2022-02-14 13:30:00,60.99,60.99,60.48,60.89,101963.0,58.9113,58.9113,58.4187,58.8147,101963.0
2022-02-14 13:35:00,60.95,61.04,60.78,60.92,65786.0,58.8727,58.9596,58.7085,58.8437,65786.0
2022-02-14 13:40:00,60.87,61.02,60.69,60.86,50888.0,58.7954,58.9403,58.6215,58.7857,50888.0
2022-02-14 13:45:00,60.81,60.97,60.37,60.48,58599.0,58.7374,58.892,58.3124,58.4187,58599.0
2022-02-14 13:50:00,60.46,60.46,59.6,59.64,205429.0,58.3994,58.3994,57.5687,57.6073,205429.0
2022-02-14 13:55:00,59.69,59.91,59.45,59.59,102792.0,57.6556,57.8681,57.4238,57.559,102792.0
2022-02-14 14:00:00,59.56,59.87,59.41,59.6,75975.0,57.53,57.8295,57.3851,57.5687,75975.0
2022-02-14 14:05:00,59.53,59.78,59.15,59.43,117662.0,57.5011,57.7425,57.134,57.4045,117662.0
2022-02-14 14:10:00,59.46,59.81,59.26,59.61,115727.0,57.4334,57.7715,57.2403,57.5783,115727.0
2022-02-14 14:15:00,59.59,59.71,59.33,59.59,63003.0,57.559,57.6749,57.3079,57.559,63003.0
2022-02-14 14:20:00,59.67,59.9,59.59,59.62,104798.0,57.6363,57.8584,57.559,57.588,104798.0
2022-02-14 14:25:00,59.59,60.96,59.42,60.58,285870.0,57.559,58.8823,57.3948,58.5153,285870.0
2022-02-14 14:30:00,60.5,60.68,59.91,60.52,95532.0,58.438,58.6119,57.8681,58.4573,95532.0
2022-02-14 14:35:00,60.48,60.63,60.13,60.4,72317.0,58.4187,58.5636,58.0806,58.3414,72317.0
2022-02-14 14:40:00,60.46,60.79,60.24,60.49,113968.0,58.3994,58.7181,58.1869,58.4283,113968.0
2022-02-14 14:45:00,60.41,60.61,60.01,60.22,71461.0,58.3511,58.5442,57.9647,58.1675,71461.0
2022-02-14 14:50:00,60.18,61.02,60.17,60.64,129272.0,58.1289,58.9403,58.1192,58.5732,129272.0
2022-02-14 14:55:00,60.72,61.02,60.57,60.75,47699.0,58.6505,58.9403,58.5056,58.6795,47699.0
2022-02-14 15:00:00,60.76,60.98,60.56,60.76,48066.0,58.6891,58.9016,58.4959,58.6891,48066.0
2022-02-14 15:05:00,60.6,60.85,60.06,60.68,88268.0,58.5346,58.7761,58.013,58.6119,88268.0
2022-02-14 15:10:00,60.71,60.94,60.32,60.86,64729.0,58.6408,58.863,58.2641,58.7857,64729.0
2022-02-14 15:15:00,60.86,60.88,60.27,60.35,41397.0,58.7857,58.805,58.2158,58.2931,41397.0
2022-02-14 15:20:00,60.33,61.12,60.07,60.92,76735.0,58.2738,59.0369,58.0226,58.8437,76735.0
2022-02-14 15:25:00,60.86,61.01,60.63,60.75,72362.0,58.7857,58.9306,58.5636,58.6795,72362.0
2022-02-14 15:30:00,60.78,61.35,60.57,61.28,179715.0,58.7085,59.259,58.5056,59.1914,179715.0
2022-02-14 15:35:00,61.28,61.32,60.88,60.96,76542.0,59.1914,59.23,58.805,58.8823,76542.0
2022-02-14 15:40:00,60.97,61.09,60.6,60.94,94310.0,58.892,59.0079,58.5346,58.863,94310.0
2022-02-14 15:45:00,60.93,61.05,60.3,60.79,108049.0,58.8533,58.9692,58.2448,58.7181,108049.0
2022-02-14 15:50:00,60.8,60.82,59.95,60.29,168216.0,58.7278,58.7471,57.9067,58.2352,168216.0
2022-02-14 15:55:00,60.27,60.55,60.12,60.45,206517.0,58.2158,58.4863,58.0709,58.3897,206517.0
2022-02-15 09:30:00,62.31,63.67,62.18,63.56,406855.0,60.1863,61.5,60.0607,61.3937,406855.0
2022-02-15 09:35:00,63.63,64.22,63.46,64.09,346759.0,61.4613,62.0312,61.2971,61.9056,346759.0
2022-02-15 09:40:00,64.15,64.28,63.66,63.77,308081.0,61.9636,62.0892,61.4903,61.5965,308081.0
2022-02-15 09:45:00,63.79,64.23,63.48,63.5,228443.0,61.6159,62.0409,61.3164,61.3357,228443.0
2022-02-15 09:50:00,63.51,63.61,63.17,63.53,202707.0,61.3454,61.442,61.017,61.3647,202707.0
2022-02-15 09:55:00,63.51,63.7,63.19,63.32,219400.0,61.3454,61.5289,61.0363,61.1619,219400.0
2022-02-15 10:00:00,63.39,63.61,63.03,63.25,188390.0,61.2295,61.442,60.8818,61.0943,188390.0
2022-02-15 10:05:00,63.25,63.58,62.98,63.38,135416.0,61.0943,61.413,60.8335,61.2198,135416.0
2022-02-15 10:10:00,63.36,63.39,62.77,63.09,179627.0,61.2005,61.2295,60.6306,60.9397,179627.0
2022-02-15 10:15:00,63.11,63.27,62.65,62.69,115719.0,60.959,61.1136,60.5147,60.5534,115719.0
2022-02-15 10:20:00,62.69,63.0,62.52,62.87,124678.0,60.5534,60.8528,60.3891,60.7272,124678.0
2022-02-15 10:25:00,62.9,63.26,62.65,63.05,134616.0,60.7562,61.1039,60.5147,60.9011,134616.0
2022-02-15 10:30:00,63.16,63.54,63.13,63.45,140835.0,61.0073,61.3744,60.9784,61.2875,140835.0
2022-02-15 10:35:00,63.48,63.65,63.26,63.6,86726.0,61.3164,61.4806,61.1039,61.4323,86726.0
2022-02-15 10:40:00,63.56,63.88,63.55,63.83,112394.0,61.3937,61.7028,61.384,61.6545,112394.0
2022-02-15 10:45:00,63.88,63.88,63.6,63.79,103468.0,61.7028,61.7028,61.4323,61.6159,103468.0
2022-02-15 10:50:00,63.77,63.92,63.74,63.82,57244.0,61.5965,61.7414,61.5676,61.6448,57244.0
2022-02-15 10:55:00,63.84,63.95,63.55,63.7,87263.0,61.6642,61.7704,61.384,61.5289,87263.0
2022-02-15 11:00:00,63.73,63.91,63.6,63.85,44570.0,61.5579,61.7318,61.4323,61.6738,44570.0
2022-02-15 11:05:00,63.84,63.94,63.56,63.89,56742.0,61.6642,61.7607,61.3937,61.7125,56742.0
2022-02-15 11:10:00,63.88,63.95,63.66,63.8,57001.0,61.7028,61.7704,61.4903,61.6255,57001.0
2022-02-15 11:15:00,63.81,63.92,63.63,63.68,60518.0,61.6352,61.7414,61.4613,61.5096,60518.0
2022-02-15 11:20:00,63.7,63.86,63.7,63.72,55027.0,61.5289,61.6835,61.5289,61.5482,55027.0
2022-02-15 11:25:00,63.7,63.72,63.56,63.66,43985.0,61.5289,61.5482,61.3937,61.4903,43985.0
2022-02-15 11:30:00,63.7,64.12,63.7,64.11,77713.0,61.5289,61.9346,61.5289,61.925,77713.0
2022-02-15 11:35:00,64.12,64.23,64.0,64.2,81772.0,61.9346,62.0409,61.8187,62.0119,81772.0
2022-02-15 11:40:00,64.19,64.19,64.03,64.06,54001.0,62.0022,62.0022,61.8477,61.8767,54001.0
2022-02-15 11:45:00,64.06,64.49,64.06,64.39,145173.0,61.8767,62.292,61.8767,62.1954,145173.0
2022-02-15 11:50:00,64.39,64.53,64.28,64.44,81668.0,62.1954,62.3306,62.0892,62.2437,81668.0
2022-02-15 11:55:00,64.46,64.6,64.33,64.51,75474.0,62.263,62.3983,62.1375,62.3113,75474.0
2022-02-15 12:00:00,64.56,64.79,64.33,64.47,103080.0,62.3596,62.5818,62.1375,62.2727,103080.0
2022-02-15 12:05:00,64.5,64.55,64.27,64.47,62861.0,62.3017,62.35,62.0795,62.2727,62861.0
2022-02-15 12:10:00,64.46,64.57,64.38,64.39,46338.0,62.263,62.3693,62.1858,62.1954,46338.0
2022-02-15 12:15:00,64.39,64.44,64.06,64.12,45959.0,62.1954,62.2437,61.8767,61.9346,45959.0
2022-02-15 12:20:00,64.11,64.3,63.96,64.0,71190.0,61.925,62.1085,61.7801,61.8187,71190.0
2022-02-15 12:25:00,64.03,64.22,63.85,64.22,72098.0,61.8477,62.0312,61.6738,62.0312,72098.0
2022-02-15 12:30:00,64.19,64.43,64.06,64.09,90658.0,62.0022,62.234,61.8767,61.9056,90658.0
2022-02-15 12:35:00,64.08,64.36,64.07,64.08,26997.0,61.896,62.1664,61.8863,61.896,26997.0
2022-02-15 12:40:00,64.13,64.23,63.91,64.02,29737.0,61.9443,62.0409,61.7318,61.838,29737.0
2022-02-15 12:45:00,64.03,64.04,63.55,63.56,60058.0,61.8477,61.8573,61.384,61.3937,60058.0
2022-02-15 12:50:00,63.56,63.91,63.56,63.86,67825.0,61.3937,61.7318,61.3937,61.6835,67825.0
2022-02-15 12:55:00,63.85,64.07,63.81,64.0,39734.0,61.6738,61.8863,61.6352,61.8187,39734.0
2022-02-15 13:00:00,64.09,64.33,63.98,64.3,58878.0,61.9056,62.1375,61.7994,62.1085,58878.0
2022-02-15 13:05:00,64.29,64.46,64.27,64.39,71506.0,62.0988,62.263,62.0795,62.1954,71506.0
2022-02-15 13:10:00,64.4,64.4,64.26,64.35,34368.0,62.2051,62.2051,62.0698,62.1568,34368.0
2022-02-15 13:15:00,64.36,64.4,64.2,64.2,23220.0,62.1664,62.2051,62.0119,62.0119,23220.0
2022-02-15 13:20:00,64.26,64.67,64.26,64.55,89858.0,62.0698,62.4659,62.0698,62.35,89858.0
2022-02-15 13:25:00,64.58,64.76,64.57,64.75,46351.0,62.3789,62.5528,62.3693,62.5431,46351.0
2022-02-15 13:30:00,64.75,64.96,64.69,64.87,89692.0,62.5431,62.746,62.4852,62.6591,89692.0
2022-02-15 13:35:00,64.88,64.95,64.72,64.89,76742.0,62.6687,62.7363,62.5142,62.6784,76742.0
2022-02-15 13:40:00,64.89,65.03,64.81,64.89,67972.0,62.6784,62.8136,62.6011,62.6784,67972.0
2022-02-15 13:45:00,64.9,65.09,64.85,65.0,64528.0,62.688,62.8716,62.6397,62.7846,64528.0
2022-02-15 13:50:00,64.99,65.08,64.92,65.07,33559.0,62.775,62.8619,62.7073,62.8522,33559.0
2022-02-15 13:55:00,65.06,65.12,64.98,65.02,38934.0,62.8426,62.9005,62.7653,62.8039,38934.0
2022-02-15 14:00:00,65.06,65.17,64.98,65.04,31602.0,62.8426,62.9488,62.7653,62.8233,31602.0
2022-02-15 14:05:00,65.01,65.05,64.65,64.88,84090.0,62.7943,62.8329,62.4466,62.6687,84090.0
2022-02-15 14:10:00,64.86,65.1,64.85,65.09,81265.0,62.6494,62.8812,62.6397,62.8716,81265.0
2022-02-15 14:15:00,65.1,65.22,64.92,65.11,60868.0,62.8812,62.9971,62.7073,62.8909,60868.0
2022-02-15 14:20:00,65.12,65.3,64.97,65.02,91517.0,62.9005,63.0744,62.7556,62.8039,91517.0
2022-02-15 14:25:00,64.99,65.1,64.92,65.05,27061.0,62.775,62.8812,62.7073,62.8329,27061.0
2022-02-15 14:30:00,65.04,65.1,64.89,64.95,42162.0,62.8233,62.8812,62.6784,62.7363,42162.0
2022-02-15 14:35:00,64.99,65.08,64.85,64.89,33399.0,62.775,62.8619,62.6397,62.6784,33399.0
2022-02-15 14:40:00,64.9,65.15,64.65,65.12,94270.0,62.688,62.9295,62.4466,62.9005,94270.0
2022-02-15 14:45:00,65.15,65.22,64.96,64.97,67297.0,62.9295,62.9971,62.746,62.7556,67297.0
2022-02-15 14:50:00,64.96,65.14,64.82,65.09,48973.0,62.746,62.9199,62.6108,62.8716,48973.0
2022-02-15 14:55:00,65.09,65.15,64.92,65.0,42546.0,62.8716,62.9295,62.7073,62.7846,42546.0
2022-02-15 15:00:00,65.05,65.17,64.96,65.17,43018.0,62.8329,62.9488,62.746,62.9488,43018.0
2022-02-15 15:05:00,65.18,65.27,65.09,65.15,54489.0,62.9585,63.0454,62.8716,62.9295,54489.0
2022-02-15 15:10:00,65.16,65.2,65.03,65.07,27297.0,62.9392,62.9778,62.8136,62.8522,27297.0
2022-02-15 15:15:00,65.09,65.16,64.98,65.01,40262.0,62.8716,62.9392,62.7653,62.7943,40262.0
2022-02-15 15:20:00,65.08,65.15,64.91,65.0,40354.0,62.8619,62.9295,62.6977,62.7846,40354.0
2022-02-15 15:25:00,65.05,65.05,64.91,65.05,28466.0,62.8329,62.8329,62.6977,62.8329,28466.0
2022-02-15 15:30:00,65.05,65.08,64.57,64.62,112815.0,62.8329,62.8619,62.3693,62.4176,112815.0
2022-02-15 15:35:00,64.62,64.84,64.42,64.5,113040.0,62.4176,62.6301,62.2244,62.3017,113040.0
2022-02-15 15:40:00,64.46,64.97,64.36,64.9,128842.0,62.263,62.7556,62.1664,62.688,128842.0
2022-02-15 15:45:00,64.9,65.09,64.66,64.93,182457.0,62.688,62.8716,62.4562,62.717,182457.0
2022-02-15 15:50:00,64.95,65.5,64.95,65.19,261224.0,62.7363,63.2676,62.7363,62.9681,261224.0
2022-02-15 15:55:00,65.19,65.35,64.98,65.31,202257.0,62.9681,63.1227,62.7653,63.0841,202257.0
2022-02-16 09:30:00,64.58,64.74,64.06,64.58,296995.0,62.3789,62.5335,61.8767,62.3789,296995.0
2022-02-16 09:35:00,64.55,64.6,64.07,64.12,155818.0,62.35,62.3983,61.8863,61.9346,155818.0
2022-02-16 09:40:00,64.1,64.29,63.62,63.73,290975.0,61.9153,62.0988,61.4517,61.5579,290975.0
2022-02-16 09:45:00,63.76,64.57,63.64,64.33,220294.0,61.5869,62.3693,61.471,62.1375,220294.0
2022-02-16 09:50:00,64.24,64.25,63.42,63.84,196951.0,62.0505,62.0602,61.2585,61.6642,196951.0
2022-02-16 09:55:00,63.82,64.36,63.77,64.18,236742.0,61.6448,62.1664,61.5965,61.9926,236742.0
2022-02-16 10:00:00,64.11,64.55,63.84,64.27,195060.0,61.925,62.35,61.6642,62.0795,195060.0
2022-02-16 10:05:00,64.22,64.72,64.1,64.27,151336.0,62.0312,62.5142,61.9153,62.0795,151336.0
2022-02-16 10:10:00,64.25,64.52,63.97,64.05,113956.0,62.0602,62.321,61.7897,61.867,113956.0
2022-02-16 10:15:00,64.03,64.1,63.7,63.92,84433.0,61.8477,61.9153,61.5289,61.7414,84433.0
2022-02-16 10:20:00,63.88,64.33,63.74,64.32,137648.0,61.7028,62.1375,61.5676,62.1278,137648.0
2022-02-16 10:25:00,64.34,64.64,64.26,64.56,119772.0,62.1471,62.4369,62.0698,62.3596,119772.0
2022-02-16 10:30:00,64.55,64.73,64.44,64.67,107361.0,62.35,62.5238,62.2437,62.4659,107361.0
2022-02-16 10:35:00,64.73,65.0,64.7,64.82,156915.0,62.5238,62.7846,62.4948,62.6108,156915.0
2022-02-16 10:40:00,64.81,65.1,64.71,65.08,83158.0,62.6011,62.8812,62.5045,62.8619,83158.0
2022-02-16 10:45:00,65.04,65.14,64.88,64.92,52366.0,62.8233,62.9199,62.6687,62.7073,52366.0
2022-02-16 10:50:00,64.92,65.16,64.87,64.95,77607.0,62.7073,62.9392,62.6591,62.7363,77607.0
2022-02-16 10:55:00,64.93,64.99,64.59,64.73,98195.0,62.717,62.775,62.3886,62.5238,98195.0
2022-02-16 11:00:00,64.76,64.81,64.53,64.67,55586.0,62.5528,62.6011,62.3306,62.4659,55586.0
2022-02-16 11:05:00,64.66,65.0,64.42,64.91,91747.0,62.4562,62.7846,62.2244,62.6977,91747.0
2022-02-16 11:10:00,64.95,64.95,64.51,64.54,74309.0,62.7363,62.7363,62.3113,62.3403,74309.0
2022-02-16 11:15:00,64.56,64.93,64.5,64.51,82757.0,62.3596,62.717,62.3017,62.3113,82757.0
2022-02-16 11:20:00,64.5,64.71,64.45,64.57,76635.0,62.3017,62.5045,62.2534,62.3693,76635.0
2022-02-16 11:25:00,64.58,64.82,64.56,64.74,44212.0,62.3789,62.6108,62.3596,62.5335,44212.0
2022-02-16 11:30:00,64.69,64.76,64.6,64.66,27949.0,62.4852,62.5528,62.3983,62.4562,27949.0
2022-02-16 11:35:00,64.65,64.73,64.42,64.5,53093.0,62.4466,62.5238,62.2244,62.3017,53093.0
2022-02-16 11:40:00,64.54,64.59,64.36,64.46,71486.0,62.3403,62.3886,62.1664,62.263,71486.0
2022-02-16 11:45:00,64.51,64.58,64.32,64.48,39300.0,62.3113,62.3789,62.1278,62.2823,39300.0
2022-02-16 11:50:00,64.52,64.65,64.38,64.38,27755.0,62.321,62.4466,62.1858,62.1858,27755.0
2022-02-16 11:55:00,64.4,64.62,64.39,64.45,57277.0,62.2051,62.4176,62.1954,62.2534,57277.0
2022-02-16 12:00:00,64.44,64.57,64.17,64.2,62231.0,62.2437,62.3693,61.9829,62.0119,62231.0
2022-02-16 12:05:00,64.21,64.5,64.19,64.48,71201.0,62.0215,62.3017,62.0022,62.2823,71201.0
2022-02-16 12:10:00,64.46,64.65,64.44,64.52,29469.0,62.263,62.4466,62.2437,62.321,29469.0
2022-02-16 12:15:00,64.56,64.68,64.47,64.55,24169.0,62.3596,62.4755,62.2727,62.35,24169.0
2022-02-16 12:20:00,64.55,64.68,64.48,64.51,19331.0,62.35,62.4755,62.2823,62.3113,19331.0
2022-02-16 12:25:00,64.48,64.57,64.39,64.46,34132.0,62.2823,62.3693,62.1954,62.263,34132.0
2022-02-16 12:30:00,64.43,64.43,63.7,63.78,134707.0,62.234,62.234,61.5289,61.6062,134707.0
2022-02-16 12:35:00,63.73,64.09,63.68,64.08,121187.0,61.5579,61.9056,61.5096,61.896,121187.0
2022-02-16 12:40:00,64.09,64.25,64.03,64.13,53077.0,61.9056,62.0602,61.8477,61.9443,53077.0
2022-02-16 12:45:00,64.13,64.3,63.99,64.24,48973.0,61.9443,62.1085,61.809,62.0505,48973.0
2022-02-16 12:50:00,64.28,64.33,64.14,64.17,32118.0,62.0892,62.1375,61.9539,61.9829,32118.0
2022-02-16 12:55:00,64.15,64.15,63.92,63.93,24570.0,61.9636,61.9636,61.7414,61.7511,24570.0
2022-02-16 13:00:00,63.92,64.03,63.67,63.76,47322.0,61.7414,61.8477,61.5,61.5869,47322.0
2022-02-16 13:05:00,63.8,64.01,63.75,63.9,38294.0,61.6255,61.8284,61.5772,61.7221,38294.0
2022-02-16 13:10:00,64.01,64.01,63.81,63.95,26006.0,61.8284,61.8284,61.6352,61.7704,26006.0
2022-02-16 13:15:00,63.93,64.0,63.82,63.89,26987.0,61.7511,61.8187,61.6448,61.7125,26987.0
2022-02-16 13:20:00,63.93,64.11,63.92,64.03,26048.0,61.7511,61.925,61.7414,61.8477,26048.0
2022-02-16 13:25:00,64.04,64.05,63.83,63.91,37735.0,61.8573,61.867,61.6545,61.7318,37735.0
2022-02-16 13:30:00,63.93,63.94,63.7,63.83,39015.0,61.7511,61.7607,61.5289,61.6545,39015.0
2022-02-16 13:35:00,63.79,63.95,63.77,63.83,36033.0,61.6159,61.7704,61.5965,61.6545,36033.0
2022-02-16 13:40:00,63.82,63.82,63.59,63.67,39191.0,61.6448,61.6448,61.4227,61.5,39191.0
2022-02-16 13:45:00,63.65,63.93,63.65,63.86,17417.0,61.4806,61.7511,61.4806,61.6835,17417.0
2022-02-16 13:50:00,63.89,64.08,63.89,64.0,37433.0,61.7125,61.896,61.7125,61.8187,37433.0
2022-02-16 13:55:00,64.0,64.0,63.61,63.85,34064.0,61.8187,61.8187,61.442,61.6738,34064.0
2022-02-16 14:00:00,63.89,64.84,63.47,64.27,423279.0,61.7125,62.6301,61.3068,62.0795,423279.0
2022-02-16 14:05:00,64.45,64.91,64.06,64.52,218274.0,62.2534,62.6977,61.8767,62.321,218274.0
2022-02-16 14:10:00,64.54,64.67,64.08,64.16,144349.0,62.3403,62.4659,61.896,61.9733,144349.0
2022-02-16 14:15:00,64.26,65.04,64.24,64.96,133068.0,62.0698,62.8233,62.0505,62.746,133068.0
2022-02-16 14:20:00,64.94,65.63,64.79,65.6,236057.0,62.7267,63.3931,62.5818,63.3642,236057.0
2022-02-16 14:25:00,65.59,65.83,65.48,65.8,182772.0,63.3545,63.5863,63.2483,63.5574,182772.0
2022-02-16 14:30:00,65.8,66.31,65.8,65.91,327141.0,63.5574,64.05,63.5574,63.6636,327141.0
2022-02-16 14:35:00,65.93,66.0,65.44,65.71,187628.0,63.6829,63.7505,63.2096,63.4704,187628.0
2022-02-16 14:40:00,65.69,65.72,65.23,65.45,120753.0,63.4511,63.4801,63.0068,63.2193,120753.0
2022-02-16 14:45:00,65.45,65.59,65.14,65.19,99545.0,63.2193,63.3545,62.9199,62.9681,99545.0
2022-02-16 14:50:00,65.21,65.47,65.1,65.28,106891.0,62.9875,63.2386,62.8812,63.0551,106891.0
2022-02-16 14:55:00,65.31,65.73,65.3,65.68,142112.0,63.0841,63.4897,63.0744,63.4414,142112.0
2022-02-16 15:00:00,65.72,66.41,65.66,66.36,199916.0,63.4801,64.1466,63.4221,64.0983,199916.0
2022-02-16 15:05:00,66.37,66.44,66.02,66.17,148676.0,64.1079,64.1755,63.7699,63.9147,148676.0
2022-02-16 15:10:00,66.15,66.19,65.81,65.85,102924.0,63.8954,63.9341,63.567,63.6057,102924.0
2022-02-16 15:15:00,65.94,65.98,65.71,65.98,69031.0,63.6926,63.7312,63.4704,63.7312,69031.0
2022-02-16 15:20:00,65.95,66.0,65.61,65.76,93467.0,63.7022,63.7505,63.3738,63.5187,93467.0
2022-02-16 15:25:00,65.76,65.9,65.69,65.85,56854.0,63.5187,63.6539,63.4511,63.6057,56854.0
2022-02-16 15:30:00,65.83,65.96,65.28,65.54,86888.0,63.5863,63.7119,63.0551,63.3062,86888.0
2022-02-16 15:35:00,65.54,65.83,65.48,65.81,63591.0,63.3062,63.5863,63.2483,63.567,63591.0
2022-02-16 15:40:00,65.81,65.9,65.63,65.64,52229.0,63.567,63.6539,63.3931,63.4028,52229.0
2022-02-16 15:45:00,65.66,65.97,65.46,65.95,82104.0,63.4221,63.7216,63.2289,63.7022,82104.0
2022-02-16 15:50:00,65.95,66.19,65.69,65.69,109710.0,63.7022,63.9341,63.4511,63.4511,109710.0
2022-02-16 15:55:00,65.74,65.76,65.52,65.61,157155.0,63.4994,63.5187,63.2869,63.3738,157155.0
2022-02-17 09:30:00,63.89,64.21,63.52,63.83,228583.0,61.7125,62.0215,61.3551,61.6545,228583.0
2022-02-17 09:35:00,63.88,64.14,63.56,64.12,175343.0,61.7028,61.9539,61.3937,61.9346,175343.0
2022-02-17 09:40:00,64.15,64.33,63.59,64.13,218405.0,61.9636,62.1375,61.4227,61.9443,218405.0
2022-02-17 09:45:00,64.14,64.2,63.24,63.61,216237.0,61.9539,62.0119,61.0846,61.442,216237.0
2022-02-17 09:50:00,63.58,63.78,62.91,63.11,246261.0,61.413,61.6062,60.7659,60.959,246261.0
2022-02-17 09:55:00,63.13,63.37,62.47,62.63,251656.0,60.9784,61.2102,60.3409,60.4954,251656.0
2022-02-17 10:00:00,62.64,62.81,62.26,62.5,195487.0,60.5051,60.6693,60.138,60.3698,195487.0
2022-02-17 10:05:00,62.46,63.05,62.4,62.68,196288.0,60.3312,60.9011,60.2732,60.5437,196288.0
2022-02-17 10:10:00,62.71,62.9,62.41,62.86,154375.0,60.5727,60.7562,60.2829,60.7176,154375.0
2022-02-17 10:15:00,62.79,63.04,62.68,62.69,203021.0,60.6499,60.8914,60.5437,60.5534,203021.0
2022-02-17 10:20:00,62.68,62.68,62.07,62.19,156760.0,60.5437,60.5437,59.9545,60.0704,156760.0
2022-02-17 10:25:00,62.1,62.12,61.75,61.86,200893.0,59.9835,60.0028,59.6454,59.7516,200893.0
2022-02-17 10:30:00,61.84,62.36,61.7,62.11,117829.0,59.7323,60.2346,59.5971,59.9931,117829.0
2022-02-17 10:35:00,62.09,62.22,61.77,61.95,89137.0,59.9738,60.0994,59.6647,59.8386,89137.0
2022-02-17 10:40:00,61.84,62.1,61.73,62.01,79321.0,59.7323,59.9835,59.6261,59.8965,79321.0
2022-02-17 10:45:00,62.0,62.39,61.58,61.68,187918.0,59.8869,60.2636,59.4812,59.5778,187918.0
2022-02-17 10:50:00,61.73,62.08,61.62,61.89,69718.0,59.6261,59.9641,59.5198,59.7806,69718.0
2022-02-17 10:55:00,61.92,62.37,61.92,62.32,102854.0,59.8096,60.2443,59.8096,60.196,102854.0
2022-02-17 11:00:00,62.35,62.37,62.09,62.11,152443.0,60.2249,60.2443,59.9738,59.9931,152443.0
2022-02-17 11:05:00,62.15,62.55,62.13,62.31,176541.0,60.0318,60.4181,60.0124,60.1863,176541.0
2022-02-17 11:10:00,62.29,62.71,62.28,62.68,152557.0,60.167,60.5727,60.1573,60.5437,152557.0
2022-02-17 11:15:00,62.67,62.77,62.44,62.68,75960.0,60.534,60.6306,60.3119,60.5437,75960.0
2022-02-17 11:20:00,62.64,62.65,62.42,62.42,48774.0,60.5051,60.5147,60.2926,60.2926,48774.0
2022-02-17 11:25:00,62.44,62.82,62.44,62.66,64011.0,60.3119,60.6789,60.3119,60.5244,64011.0
2022-02-17 11:30:00,62.66,62.82,62.57,62.73,41609.0,60.5244,60.6789,60.4374,60.592,41609.0
2022-02-17 11:35:00,62.74,62.83,62.45,62.5,46830.0,60.6016,60.6886,60.3215,60.3698,46830.0
2022-02-17 11:40:00,62.54,62.65,62.38,62.64,84894.0,60.4085,60.5147,60.2539,60.5051,84894.0
2022-02-17 11:45:00,62.54,62.93,62.5,62.87,56538.0,60.4085,60.7852,60.3698,60.7272,56538.0
2022-02-17 11:50:00,62.83,62.86,62.58,62.59,36984.0,60.6886,60.7176,60.4471,60.4568,36984.0
2022-02-17 11:55:00,62.62,62.66,62.42,62.42,23985.0,60.4857,60.5244,60.2926,60.2926,23985.0
2022-02-17 12:00:00,62.56,62.81,62.38,62.78,115615.0,60.4278,60.6693,60.2539,60.6403,115615.0
2022-02-17 12:05:00,62.76,62.89,62.5,62.56,104092.0,60.621,60.7465,60.3698,60.4278,104092.0
2022-02-17 12:10:00,62.58,62.59,62.37,62.56,42898.0,60.4471,60.4568,60.2443,60.4278,42898.0
2022-02-17 12:15:00,62.52,62.67,62.44,62.53,31793.0,60.3891,60.534,60.3119,60.3988,31793.0
2022-02-17 12:20:00,62.55,62.82,62.54,62.82,29956.0,60.4181,60.6789,60.4085,60.6789,29956.0
2022-02-17 12:25:00,62.73,62.84,62.7,62.75,39672.0,60.592,60.6982,60.563,60.6113,39672.0
2022-02-17 12:30:00,62.7,62.94,62.68,62.77,41050.0,60.563,60.7948,60.5437,60.6306,41050.0
2022-02-17 12:35:00,62.8,62.89,62.71,62.86,17769.0,60.6596,60.7465,60.5727,60.7176,17769.0
2022-02-17 12:40:00,62.82,62.93,62.79,62.91,19982.0,60.6789,60.7852,60.6499,60.7659,19982.0
2022-02-17 12:45:00,62.89,62.96,62.58,62.7,29806.0,60.7465,60.8142,60.4471,60.563,29806.0
2022-02-17 12:50:00,62.66,62.81,62.59,62.77,17726.0,60.5244,60.6693,60.4568,60.6306,17726.0
2022-02-17 12:55:00,62.79,62.87,62.7,62.77,25551.0,60.6499,60.7272,60.563,60.6306,25551.0
2022-02-17 13:00:00,62.74,62.79,62.52,62.53,28213.0,60.6016,60.6499,60.3891,60.3988,28213.0
2022-02-17 13:05:00,62.52,62.72,62.46,62.6,57317.0,60.3891,60.5823,60.3312,60.4664,57317.0
2022-02-17 13:10:00,62.53,62.54,62.22,62.36,76008.0,60.3988,60.4085,60.0994,60.2346,76008.0
2022-02-17 13:15:00,62.33,62.48,62.28,62.29,23798.0,60.2056,60.3505,60.1573,60.167,23798.0
2022-02-17 13:20:00,62.33,62.38,62.02,62.03,45182.0,60.2056,60.2539,59.9062,59.9158,45182.0
2022-02-17 13:25:00,62.08,62.12,61.96,62.09,62064.0,59.9641,60.0028,59.8482,59.9738,62064.0
2022-02-17 13:30:00,62.08,62.33,62.05,62.24,55589.0,59.9641,60.2056,59.9352,60.1187,55589.0
2022-02-17 13:35:00,62.19,62.27,62.0,62.04,38474.0,60.0704,60.1477,59.8869,59.9255,38474.0
2022-02-17 13:40:00,62.01,62.06,61.92,62.02,24518.0,59.8965,59.9448,59.8096,59.9062,24518.0
2022-02-17 13:45:00,62.01,62.05,61.88,61.98,32056.0,59.8965,59.9352,59.771,59.8676,32056.0
2022-02-17 13:50:00,61.92,62.13,61.9,62.1,58396.0,59.8096,60.0124,59.7903,59.9835,58396.0
2022-02-17 13:55:00,62.11,62.14,62.02,62.13,25448.0,59.9931,60.0221,59.9062,60.0124,25448.0
2022-02-17 14:00:00,62.11,62.11,61.85,61.91,44111.0,59.9931,59.9931,59.742,59.7999,44111.0
2022-02-17 14:05:00,61.9,61.9,61.65,61.7,40314.0,59.7903,59.7903,59.5488,59.5971,40314.0
2022-02-17 14:10:00,61.69,61.73,61.53,61.69,52455.0,59.5874,59.6261,59.4329,59.5874,52455.0
2022-02-17 14:15:00,61.69,61.76,61.57,61.73,36336.0,59.5874,59.6551,59.4715,59.6261,36336.0
2022-02-17 14:20:00,61.7,61.71,61.26,61.32,110241.0,59.5971,59.6068,59.1721,59.23,110241.0
2022-02-17 14:25:00,61.29,61.37,61.21,61.35,77295.0,59.2011,59.2783,59.1238,59.259,77295.0
2022-02-17 14:30:00,61.38,61.47,61.18,61.26,47571.0,59.288,59.3749,59.0948,59.1721,47571.0
2022-02-17 14:35:00,61.28,61.32,61.06,61.23,27975.0,59.1914,59.23,58.9789,59.1431,27975.0
2022-02-17 14:40:00,61.16,61.34,61.14,61.15,52313.0,59.0755,59.2494,59.0562,59.0658,52313.0
2022-02-17 14:45:00,61.13,61.41,61.12,61.39,77702.0,59.0465,59.317,59.0369,59.2977,77702.0
2022-02-17 14:50:00,61.36,61.37,61.0,61.05,134632.0,59.2687,59.2783,58.921,58.9692,134632.0
2022-02-17 14:55:00,61.1,61.18,60.86,60.95,140759.0,59.0175,59.0948,58.7857,58.8727,140759.0
2022-02-17 15:00:00,60.95,61.09,60.73,60.73,105195.0,58.8727,59.0079,58.6602,58.6602,105195.0
2022-02-17 15:05:00,60.75,60.76,60.52,60.52,130328.0,58.6795,58.6891,58.4573,58.4573,130328.0
2022-02-17 15:10:00,60.54,60.74,60.37,60.4,153852.0,58.4766,58.6698,58.3124,58.3414,153852.0
2022-02-17 15:15:00,60.39,60.62,60.29,60.61,107299.0,58.3317,58.5539,58.2352,58.5442,107299.0
2022-02-17 15:20:00,60.6,60.85,60.6,60.71,100717.0,58.5346,58.7761,58.5346,58.6408,100717.0
2022-02-17 15:25:00,60.71,60.87,60.55,60.62,124683.0,58.6408,58.7954,58.4863,58.5539,124683.0
2022-02-17 15:30:00,60.62,60.82,60.28,60.4,109323.0,58.5539,58.7471,58.2255,58.3414,109323.0
2022-02-17 15:35:00,60.38,60.96,60.38,60.88,133830.0,58.3221,58.8823,58.3221,58.805,133830.0
2022-02-17 15:40:00,60.85,61.04,60.72,60.94,92550.0,58.7761,58.9596,58.6505,58.863,92550.0
2022-02-17 15:45:00,61.0,61.22,60.96,61.07,71670.0,58.921,59.1335,58.8823,58.9886,71670.0
2022-02-17 15:50:00,61.08,61.16,60.51,60.7,121820.0,58.9982,59.0755,58.4477,58.6312,121820.0
2022-02-17 15:55:00,60.68,61.04,60.65,60.66,150013.0,58.6119,58.9596,58.5829,58.5925,150013.0
2022-02-18 09:30:00,60.44,60.62,60.24,60.39,223915.0,58.38,58.5539,58.1869,58.3317,223915.0
2022-02-18 09:35:00,60.35,60.6,59.89,60.5,266040.0,58.2931,58.5346,57.8488,58.438,266040.0
2022-02-18 09:40:00,60.46,60.52,59.95,60.16,170331.0,58.3994,58.4573,57.9067,58.1096,170331.0
2022-02-18 09:45:00,60.2,60.92,60.05,60.92,183176.0,58.1482,58.8437,58.0033,58.8437,183176.0
2022-02-18 09:50:00,60.92,61.83,60.91,61.83,334388.0,58.8437,59.7227,58.834,59.7227,334388.0
2022-02-18 09:55:00,61.82,61.95,61.6,61.73,183702.0,59.713,59.8386,59.5005,59.6261,183702.0
2022-02-18 10:00:00,61.75,61.85,61.38,61.59,144492.0,59.6454,59.742,59.288,59.4908,144492.0
2022-02-18 10:05:00,61.6,61.61,61.11,61.4,153204.0,59.5005,59.5102,59.0272,59.3073,153204.0
2022-02-18 10:10:00,61.39,61.69,61.14,61.69,156652.0,59.2977,59.5874,59.0562,59.5874,156652.0
2022-02-18 10:15:00,61.69,62.02,61.15,61.3,224865.0,59.5874,59.9062,59.0658,59.2107,224865.0
2022-02-18 10:20:00,61.21,61.37,60.75,60.88,142806.0,59.1238,59.2783,58.6795,58.805,142806.0
2022-02-18 10:25:00,60.83,60.9,60.55,60.59,86101.0,58.7567,58.8244,58.4863,58.5249,86101.0
2022-02-18 10:30:00,60.57,60.57,60.17,60.45,110064.0,58.5056,58.5056,58.1192,58.3897,110064.0
2022-02-18 10:35:00,60.42,60.65,60.38,60.45,79798.0,58.3607,58.5829,58.3221,58.3897,79798.0
2022-02-18 10:40:00,60.51,60.65,60.24,60.59,74215.0,58.4477,58.5829,58.1869,58.5249,74215.0
2022-02-18 10:45:00,60.62,60.62,60.14,60.34,65558.0,58.5539,58.5539,58.0903,58.2834,65558.0
2022-02-18 10:50:00,60.42,60.5,60.18,60.27,68853.0,58.3607,58.438,58.1289,58.2158,68853.0
2022-02-18 10:55:00,60.22,60.23,59.78,59.84,146834.0,58.1675,58.1772,57.7425,57.8005,146834.0
2022-02-18 11:00:00,59.82,59.89,58.94,59.0,248855.0,57.7812,57.8488,56.9312,56.9891,248855.0
2022-02-18 11:05:00,59.03,59.36,58.94,59.01,142949.0,57.0181,57.3368,56.9312,56.9988,142949.0
2022-02-18 11:10:00,59.04,59.39,58.91,59.33,139722.0,57.0278,57.3658,56.9022,57.3079,139722.0
2022-02-18 11:15:00,59.34,59.67,59.13,59.54,130498.0,57.3175,57.6363,57.1147,57.5107,130498.0
2022-02-18 11:20:00,59.53,59.87,59.53,59.65,70426.0,57.5011,57.8295,57.5011,57.617,70426.0
2022-02-18 11:25:00,59.68,59.88,59.47,59.51,78162.0,57.6459,57.8391,57.4431,57.4817,78162.0
2022-02-18 11:30:00,59.66,59.89,59.34,59.44,47413.0,57.6266,57.8488,57.3175,57.4141,47413.0
2022-02-18 11:35:00,59.44,59.75,59.32,59.6,57144.0,57.4141,57.7136,57.2982,57.5687,57144.0
2022-02-18 11:40:00,59.63,59.77,59.48,59.51,58938.0,57.5976,57.7329,57.4528,57.4817,58938.0
2022-02-18 11:45:00,59.5,59.69,59.22,59.23,42976.0,57.4721,57.6556,57.2016,57.2113,42976.0
2022-02-18 11:50:00,59.3,59.33,58.92,58.98,72460.0,57.2789,57.3079,56.9118,56.9698,72460.0
2022-02-18 11:55:00,59.0,59.09,58.56,58.78,110668.0,56.9891,57.0761,56.5641,56.7766,110668.0
2022-02-18 12:00:00,58.78,58.96,58.6,58.74,62385.0,56.7766,56.9505,56.6028,56.738,62385.0
2022-02-18 12:05:00,58.76,59.35,58.76,59.34,133469.0,56.7573,57.3272,56.7573,57.3175,133469.0
2022-02-18 12:10:00,59.33,59.52,59.11,59.23,107469.0,57.3079,57.4914,57.0954,57.2113,107469.0
2022-02-18 12:15:00,59.17,59.83,59.07,59.52,129001.0,57.1533,57.7908,57.0567,57.4914,129001.0
2022-02-18 12:20:00,59.5,59.69,59.34,59.4,56338.0,57.4721,57.6556,57.3175,57.3755,56338.0
2022-02-18 12:25:00,59.41,59.69,59.4,59.45,25440.0,57.3851,57.6556,57.3755,57.4238,25440.0
2022-02-18 12:30:00,59.38,59.7,58.83,59.19,118029.0,57.3562,57.6653,56.8249,57.1726,118029.0
2022-02-18 12:35:00,59.23,59.31,58.68,58.68,91980.0,57.2113,57.2886,56.68,56.68,91980.0
2022-02-18 12:40:00,58.69,59.18,58.68,58.87,131244.0,56.6897,57.163,56.68,56.8635,131244.0
2022-02-18 12:45:00,58.85,59.03,58.74,58.86,52876.0,56.8442,57.0181,56.738,56.8539,52876.0
2022-02-18 12:50:00,58.8,59.13,58.73,58.91,87989.0,56.7959,57.1147,56.7283,56.9022,87989.0
2022-02-18 12:55:00,58.93,59.15,58.89,58.91,70232.0,56.9215,57.134,56.8829,56.9022,70232.0
2022-02-18 13:00:00,58.95,59.07,58.78,58.9,39143.0,56.9408,57.0567,56.7766,56.8925,39143.0
2022-02-18 13:05:00,58.96,59.06,58.73,58.92,77858.0,56.9505,57.0471,56.7283,56.9118,77858.0
2022-02-18 13:10:00,58.93,58.96,58.65,58.78,39927.0,56.9215,56.9505,56.651,56.7766,39927.0
2022-02-18 13:15:00,58.7,58.91,58.45,58.63,110864.0,56.6993,56.9022,56.4579,56.6317,110864.0
2022-02-18 13:20:00,58.62,59.18,58.56,59.15,113323.0,56.6221,57.163,56.5641,57.134,113323.0
2022-02-18 13:25:00,59.17,59.17,58.72,58.85,84129.0,57.1533,57.1533,56.7187,56.8442,84129.0
2022-02-18 13:30:00,58.8,58.99,58.73,58.92,113320.0,56.7959,56.9795,56.7283,56.9118,113320.0
2022-02-18 13:35:00,58.85,59.31,58.74,59.22,72389.0,56.8442,57.2886,56.738,57.2016,72389.0
2022-02-18 13:40:00,59.26,59.27,59.1,59.23,109512.0,57.2403,57.2499,57.0857,57.2113,109512.0
2022-02-18 13:45:00,59.3,59.73,59.26,59.59,134997.0,57.2789,57.6942,57.2403,57.559,134997.0
2022-02-18 13:50:00,59.58,59.8,59.57,59.73,97096.0,57.5494,57.7619,57.5397,57.6942,97096.0
2022-02-18 13:55:00,59.7,59.76,59.51,59.51,67366.0,57.6653,57.7232,57.4817,57.4817,67366.0
2022-02-18 14:00:00,59.5,59.77,59.45,59.58,65211.0,57.4721,57.7329,57.4238,57.5494,65211.0
2022-02-18 14:05:00,59.63,59.71,59.3,59.35,47671.0,57.5976,57.6749,57.2789,57.3272,47671.0
2022-02-18 14:10:00,59.37,59.5,59.32,59.42,30157.0,57.3465,57.4721,57.2982,57.3948,30157.0
2022-02-18 14:15:00,59.41,59.9,59.4,59.77,88541.0,57.3851,57.8584,57.3755,57.7329,88541.0
2022-02-18 14:20:00,59.75,60.2,59.72,60.18,134409.0,57.7136,58.1482,57.6846,58.1289,134409.0
2022-02-18 14:25:00,60.19,60.48,59.99,60.43,168016.0,58.1386,58.4187,57.9454,58.3704,168016.0
2022-02-18 14:30:00,60.43,60.82,60.39,60.56,232262.0,58.3704,58.7471,58.3317,58.4959,232262.0
2022-02-18 14:35:00,60.56,60.56,59.95,60.1,231643.0,58.4959,58.4959,57.9067,58.0516,231643.0
2022-02-18 14:40:00,60.08,60.09,59.82,59.84,79435.0,58.0323,58.042,57.7812,57.8005,79435.0
2022-02-18 14:45:00,59.83,59.97,59.56,59.56,62079.0,57.7908,57.9261,57.53,57.53,62079.0
2022-02-18 14:50:00,59.58,60.15,59.49,60.15,206732.0,57.5494,58.0999,57.4624,58.0999,206732.0
2022-02-18 14:55:00,60.13,60.33,59.9,60.23,166605.0,58.0806,58.2738,57.8584,58.1772,166605.0
2022-02-18 15:00:00,60.3,60.58,60.09,60.19,173076.0,58.2448,58.5153,58.042,58.1386,173076.0
2022-02-18 15:05:00,60.29,60.38,59.71,59.95,174198.0,58.2352,58.3221,57.6749,57.9067,174198.0
2022-02-18 15:10:00,59.96,60.24,59.65,59.77,184828.0,57.9164,58.1869,57.617,57.7329,184828.0
2022-02-18 15:15:00,59.81,60.02,59.38,59.47,60623.0,57.7715,57.9744,57.3562,57.4431,60623.0
2022-02-18 15:20:00,59.46,59.62,59.23,59.33,61106.0,57.4334,57.588,57.2113,57.3079,61106.0
2022-02-18 15:25:00,59.25,59.5,59.16,59.18,76424.0,57.2306,57.4721,57.1437,57.163,76424.0
2022-02-18 15:30:00,59.18,59.19,58.71,58.85,113505.0,57.163,57.1726,56.709,56.8442,113505.0
2022-02-18 15:35:00,58.87,59.05,58.68,58.9,178893.0,56.8635,57.0374,56.68,56.8925,178893.0
2022-02-18 15:40:00,58.89,59.55,58.89,59.37,161552.0,56.8829,57.5204,56.8829,57.3465,161552.0
2022-02-18 15:45:00,59.42,59.68,58.91,59.35,135000.0,57.3948,57.6459,56.9022,57.3272,135000.0
2022-02-18 15:50:00,59.27,59.3,58.7,58.94,144371.0,57.2499,57.2789,56.6993,56.9312,144371.0
2022-02-18 15:55:00,58.97,59.13,58.81,59.08,229689.0,56.9601,57.1147,56.8056,57.0664,229689.0
2022-02-22 09:30:00,58.22,58.34,57.75,57.76,283570.0,56.2357,56.3516,55.7817,55.7914,283570.0
2022-02-22 09:35:00,57.83,58.18,57.57,57.84,195912.0,55.859,56.1971,55.6079,55.8687,195912.0
2022-02-22 09:40:00,57.81,58.44,57.64,58.32,217170.0,55.8397,56.4482,55.6755,56.3323,217170.0
2022-02-22 09:45:00,58.33,58.95,58.19,58.89,222171.0,56.342,56.9408,56.2067,56.8829,222171.0
2022-02-22 09:50:00,58.91,59.62,58.69,59.6,353304.0,56.9022,57.588,56.6897,57.5687,353304.0
2022-02-22 09:55:00,59.56,59.56,58.95,58.95,152623.0,57.53,57.53,56.9408,56.9408,152623.0
2022-02-22 10:00:00,58.93,59.04,58.16,58.68,128953.0,56.9215,57.0278,56.1777,56.68,128953.0
2022-02-22 10:05:00,58.8,58.84,58.18,58.7,113267.0,56.7959,56.8346,56.1971,56.6993,113267.0
2022-02-22 10:10:00,58.69,59.32,58.3,59.32,110759.0,56.6897,57.2982,56.313,57.2982,110759.0
2022-02-22 10:15:00,59.27,59.61,59.17,59.57,109026.0,57.2499,57.5783,57.1533,57.5397,109026.0
2022-02-22 10:20:00,59.5,59.89,59.32,59.37,164385.0,57.4721,57.8488,57.2982,57.3465,164385.0
2022-02-22 10:25:00,59.41,59.94,59.31,59.88,112353.0,57.3851,57.8971,57.2886,57.8391,112353.0
2022-02-22 10:30:00,59.89,59.89,59.17,59.37,75838.0,57.8488,57.8488,57.1533,57.3465,75838.0
2022-02-22 10:35:00,59.34,59.44,59.01,59.01,67809.0,57.3175,57.4141,56.9988,56.9988,67809.0
2022-02-22 10:40:00,59.0,59.25,58.81,59.13,102198.0,56.9891,57.2306,56.8056,57.1147,102198.0
2022-02-22 10:45:00,59.12,59.26,58.87,59.15,54033.0,57.105,57.2403,56.8635,57.134,54033.0
2022-02-22 10:50:00,59.12,59.12,58.52,58.64,111205.0,57.105,57.105,56.5255,56.6414,111205.0
2022-02-22 10:55:00,58.64,58.7,58.18,58.36,98643.0,56.6414,56.6993,56.1971,56.3709,98643.0
2022-02-22 11:00:00,58.26,58.56,58.19,58.46,59843.0,56.2743,56.5641,56.2067,56.4675,59843.0
2022-02-22 11:05:00,58.47,58.56,58.04,58.06,77556.0,56.4772,56.5641,56.0618,56.0812,77556.0
2022-02-22 11:10:00,58.06,58.42,58.0,58.27,78677.0,56.0812,56.4289,56.0232,56.284,78677.0
2022-02-22 11:15:00,58.24,58.3,57.99,58.17,51398.0,56.255,56.313,56.0135,56.1874,51398.0
2022-02-22 11:20:00,58.19,58.28,58.0,58.14,85119.0,56.2067,56.2937,56.0232,56.1584,85119.0
2022-02-22 11:25:00,58.11,58.63,58.03,58.19,176701.0,56.1295,56.6317,56.0522,56.2067,176701.0
2022-02-22 11:30:00,58.15,58.6,58.11,58.54,135458.0,56.1681,56.6028,56.1295,56.5448,135458.0
2022-02-22 11:35:00,58.52,58.62,58.05,58.24,91593.0,56.5255,56.6221,56.0715,56.255,91593.0
2022-02-22 11:40:00,58.24,58.43,58.16,58.23,75821.0,56.255,56.4385,56.1777,56.2454,75821.0
2022-02-22 11:45:00,58.23,58.35,58.11,58.24,47596.0,56.2454,56.3613,56.1295,56.255,47596.0
2022-02-22 11:50:00,58.22,58.45,57.6,57.63,118517.0,56.2357,56.4579,55.6368,55.6658,118517.0
2022-02-22 11:55:00,57.63,57.87,57.47,57.85,105377.0,55.6658,55.8976,55.5113,55.8783,105377.0
2022-02-22 12:00:00,57.82,58.07,57.66,57.95,97726.0,55.8493,56.0908,55.6948,55.9749,97726.0
2022-02-22 12:05:00,57.91,58.14,57.77,57.93,59934.0,55.9363,56.1584,55.801,55.9556,59934.0
2022-02-22 12:10:00,58.0,58.0,57.37,57.45,58040.0,56.0232,56.0232,55.4147,55.4919,58040.0
2022-02-22 12:15:00,57.46,57.46,57.16,57.18,69352.0,55.5016,55.5016,55.2118,55.2311,69352.0
2022-02-22 12:20:00,57.2,57.54,57.15,57.33,73610.0,55.2505,55.5789,55.2022,55.376,73610.0
2022-02-22 12:25:00,57.32,57.64,57.24,57.5,60395.0,55.3664,55.6755,55.2891,55.5402,60395.0
2022-02-22 12:30:00,57.49,57.6,57.22,57.25,76468.0,55.5306,55.6368,55.2698,55.2988,76468.0
2022-02-22 12:35:00,57.31,57.65,57.3,57.45,55020.0,55.3567,55.6851,55.3471,55.4919,55020.0
2022-02-22 12:40:00,57.4,57.53,57.34,57.41,67070.0,55.4437,55.5692,55.3857,55.4533,67070.0
2022-02-22 12:45:00,57.36,57.45,56.91,57.01,115380.0,55.405,55.4919,54.9704,55.0669,115380.0
2022-02-22 12:50:00,57.01,57.3,57.0,57.08,69677.0,55.0669,55.3471,55.0573,55.1346,69677.0
2022-02-22 12:55:00,57.2,57.3,57.02,57.09,27786.0,55.2505,55.3471,55.0766,55.1442,27786.0
2022-02-22 13:00:00,57.07,57.16,56.78,57.01,67723.0,55.1249,55.2118,54.8448,55.0669,67723.0
2022-02-22 13:05:00,57.1,57.25,56.99,57.08,46529.0,55.1539,55.2988,55.0476,55.1346,46529.0
2022-02-22 13:10:00,57.15,57.42,57.13,57.21,131548.0,55.2022,55.463,55.1829,55.2601,131548.0
2022-02-22 13:15:00,57.23,57.23,56.52,56.59,180274.0,55.2794,55.2794,54.5936,54.6613,180274.0
2022-02-22 13:20:00,56.58,56.81,56.56,56.78,71976.0,54.6516,54.8738,54.6323,54.8448,71976.0
2022-02-22 13:25:00,56.77,56.81,56.54,56.73,48322.0,54.8351,54.8738,54.613,54.7965,48322.0
2022-02-22 13:30:00,56.66,57.0,56.53,56.83,86446.0,54.7289,55.0573,54.6033,54.8931,86446.0
2022-02-22 13:35:00,56.83,56.83,56.49,56.53,119919.0,54.8931,54.8931,54.5647,54.6033,119919.0
2022-02-22 13:40:00,56.58,56.76,56.26,56.28,105075.0,54.6516,54.8255,54.3425,54.3618,105075.0
2022-02-22 13:45:00,56.25,56.32,55.96,56.04,130778.0,54.3328,54.4005,54.0527,54.13,130778.0
2022-02-22 13:50:00,56.0,56.03,55.65,55.65,129681.0,54.0914,54.1203,53.7533,53.7533,129681.0
2022-02-22 13:55:00,55.64,56.11,55.63,56.08,94037.0,53.7436,54.1976,53.734,54.1686,94037.0
2022-02-22 14:00:00,56.03,56.04,55.68,55.82,73476.0,54.1203,54.13,53.7823,53.9175,73476.0
2022-02-22 14:05:00,55.86,55.87,55.55,55.63,58000.0,53.9561,53.9658,53.6567,53.734,58000.0
2022-02-22 14:10:00,55.62,56.06,55.45,55.94,132813.0,53.7243,54.1493,53.5601,54.0334,132813.0
2022-02-22 14:15:00,55.96,56.27,55.9,56.17,190382.0,54.0527,54.3522,53.9948,54.2556,190382.0
2022-02-22 14:20:00,56.17,56.45,55.54,55.9,128735.0,54.2556,54.526,53.647,53.9948,128735.0
2022-02-22 14:25:00,55.88,56.88,55.88,56.5,171408.0,53.9755,54.9414,53.9755,54.5743,171408.0
2022-02-22 14:30:00,56.44,57.2,56.24,56.71,237083.0,54.5164,55.2505,54.3232,54.7772,237083.0
2022-02-22 14:35:00,56.76,57.1,56.62,56.79,113699.0,54.8255,55.1539,54.6902,54.8544,113699.0
2022-02-22 14:40:00,56.83,57.05,56.44,56.55,64695.0,54.8931,55.1056,54.5164,54.6226,64695.0
2022-02-22 14:45:00,56.51,57.58,56.24,57.55,173409.0,54.584,55.6175,54.3232,55.5885,173409.0
2022-02-22 14:50:00,57.56,58.25,57.51,58.13,232180.0,55.5982,56.2647,55.5499,56.1488,232180.0
2022-02-22 14:55:00,58.15,58.59,58.11,58.23,138059.0,56.1681,56.5931,56.1295,56.2454,138059.0
2022-02-22 15:00:00,58.3,59.04,58.22,59.02,162870.0,56.313,57.0278,56.2357,57.0084,162870.0
2022-02-22 15:05:00,59.03,59.08,58.39,58.43,147884.0,57.0181,57.0664,56.3999,56.4385,147884.0
2022-02-22 15:10:00,58.43,59.0,58.43,58.57,98342.0,56.4385,56.9891,56.4385,56.5738,98342.0
2022-02-22 15:15:00,58.6,58.93,58.3,58.4,83054.0,56.6028,56.9215,56.313,56.4096,83054.0
2022-02-22 15:20:00,58.38,58.61,57.92,58.14,108433.0,56.3902,56.6124,55.9459,56.1584,108433.0
2022-02-22 15:25:00,58.13,58.64,58.05,58.14,96712.0,56.1488,56.6414,56.0715,56.1584,96712.0
2022-02-22 15:30:00,58.13,58.15,57.68,57.91,83197.0,56.1488,56.1681,55.7141,55.9363,83197.0
2022-02-22 15:35:00,57.95,58.1,57.63,57.91,74003.0,55.9749,56.1198,55.6658,55.9363,74003.0
2022-02-22 15:40:00,57.97,57.97,57.27,57.47,100976.0,55.9942,55.9942,55.3181,55.5113,100976.0
2022-02-22 15:45:00,57.36,57.37,56.93,56.98,138047.0,55.405,55.4147,54.9897,55.038,138047.0
2022-02-22 15:50:00,56.9,56.91,56.14,56.32,214376.0,54.9607,54.9704,54.2266,54.4005,214376.0
2022-02-22 15:55:00,56.31,56.8,56.3,56.61,285964.0,54.3908,54.8641,54.3811,54.6806,285964.0
2022-02-23 09:30:00,57.85,57.96,57.35,57.82,187718.0,55.8783,55.9846,55.3954,55.8493,187718.0
2022-02-23 09:35:00,57.77,58.51,57.53,58.2,285170.0,55.801,56.5158,55.5692,56.2164,285170.0
2022-02-23 09:40:00,58.23,58.3,57.78,58.0,212429.0,56.2454,56.313,55.8107,56.0232,212429.0
2022-02-23 09:45:00,58.04,58.47,58.0,58.14,157546.0,56.0618,56.4772,56.0232,56.1584,157546.0
2022-02-23 09:50:00,58.14,58.14,57.37,57.38,174076.0,56.1584,56.1584,55.4147,55.4243,174076.0
2022-02-23 09:55:00,57.36,57.62,57.27,57.4,132951.0,55.405,55.6562,55.3181,55.4437,132951.0
2022-02-23 10:00:00,57.41,57.41,56.79,57.07,233160.0,55.4533,55.4533,54.8544,55.1249,233160.0
2022-02-23 10:05:00,57.14,57.15,56.49,56.7,152043.0,55.1925,55.2022,54.5647,54.7675,152043.0
2022-02-23 10:10:00,56.72,57.03,56.61,56.94,153065.0,54.7868,55.0863,54.6806,54.9993,153065.0
2022-02-23 10:15:00,56.91,56.91,56.34,56.47,153080.0,54.9704,54.9704,54.4198,54.5453,153080.0
2022-02-23 10:20:00,56.41,56.75,56.12,56.15,150092.0,54.4874,54.8158,54.2073,54.2363,150092.0
2022-02-23 10:25:00,56.18,56.18,55.77,55.94,150321.0,54.2652,54.2652,53.8692,54.0334,150321.0
2022-02-23 10:30:00,55.83,56.1,55.64,56.1,96930.0,53.9272,54.188,53.7436,54.188,96930.0
2022-02-23 10:35:00,56.11,56.5,56.11,56.48,156630.0,54.1976,54.5743,54.1976,54.555,156630.0
2022-02-23 10:40:00,56.44,56.5,56.06,56.18,89197.0,54.5164,54.5743,54.1493,54.2652,89197.0
2022-02-23 10:45:00,56.05,56.21,55.9,55.9,109890.0,54.1397,54.2942,53.9948,53.9948,109890.0
2022-02-23 10:50:00,55.88,56.16,55.8,55.81,40124.0,53.9755,54.2459,53.8982,53.9078,40124.0
2022-02-23 10:55:00,55.87,56.08,55.7,55.86,128694.0,53.9658,54.1686,53.8016,53.9561,128694.0
2022-02-23 11:00:00,55.81,56.0,55.45,55.59,158608.0,53.9078,54.0914,53.5601,53.6953,158608.0
2022-02-23 11:05:00,55.57,55.64,55.31,55.43,118241.0,53.676,53.7436,53.4249,53.5408,118241.0
2022-02-23 11:10:00,55.37,55.6,55.36,55.54,78978.0,53.4828,53.705,53.4732,53.647,78978.0
2022-02-23 11:15:00,55.48,55.48,55.17,55.43,85460.0,53.5891,53.5891,53.2897,53.5408,85460.0
2022-02-23 11:20:00,55.42,55.6,55.39,55.54,74018.0,53.5311,53.705,53.5022,53.647,74018.0
2022-02-23 11:25:00,55.53,55.81,55.51,55.56,125666.0,53.6374,53.9078,53.6181,53.6664,125666.0
2022-02-23 11:30:00,55.6,56.03,55.38,55.69,165350.0,53.705,54.1203,53.4925,53.7919,165350.0
2022-02-23 11:35:00,55.69,56.01,55.52,55.77,169461.0,53.7919,54.101,53.6277,53.8692,169461.0
2022-02-23 11:40:00,55.79,55.98,55.6,55.68,100296.0,53.8885,54.072,53.705,53.7823,100296.0
2022-02-23 11:45:00,55.65,55.95,55.57,55.95,53713.0,53.7533,54.0431,53.676,54.0431,53713.0
2022-02-23 11:50:00,55.94,56.23,55.75,56.19,106310.0,54.0334,54.3135,53.8499,54.2749,106310.0
2022-02-23 11:55:00,56.21,56.36,56.18,56.29,94271.0,54.2942,54.4391,54.2652,54.3715,94271.0
2022-02-23 12:00:00,56.32,56.37,56.09,56.23,69993.0,54.4005,54.4488,54.1783,54.3135,69993.0
2022-02-23 12:05:00,56.21,56.58,56.13,56.57,63200.0,54.2942,54.6516,54.2169,54.6419,63200.0
2022-02-23 12:10:00,56.56,56.73,56.4,56.5,72885.0,54.6323,54.7965,54.4777,54.5743,72885.0
2022-02-23 12:15:00,56.51,56.95,56.5,56.92,139002.0,54.584,55.009,54.5743,54.98,139002.0
2022-02-23 12:20:00,56.89,57.04,56.84,56.96,98047.0,54.951,55.0959,54.9027,55.0186,98047.0
2022-02-23 12:25:00,56.95,57.1,56.89,57.06,99384.0,55.009,55.1539,54.951,55.1152,99384.0
2022-02-23 12:30:00,57.1,57.13,56.76,56.77,78583.0,55.1539,55.1829,54.8255,54.8351,78583.0
2022-02-23 12:35:00,56.76,56.84,56.54,56.57,82725.0,54.8255,54.9027,54.613,54.6419,82725.0
2022-02-23 12:40:00,56.61,56.82,56.59,56.78,56114.0,54.6806,54.8834,54.6613,54.8448,56114.0
2022-02-23 12:45:00,56.76,56.9,56.65,56.68,48415.0,54.8255,54.9607,54.7192,54.7482,48415.0
2022-02-23 12:50:00,56.67,56.67,56.18,56.23,110652.0,54.7385,54.7385,54.2652,54.3135,110652.0
2022-02-23 12:55:00,56.24,56.28,56.01,56.16,32261.0,54.3232,54.3618,54.101,54.2459,32261.0
2022-02-23 13:00:00,56.18,56.19,55.91,56.03,61697.0,54.2652,54.2749,54.0044,54.1203,61697.0
2022-02-23 13:05:00,56.04,56.08,55.72,55.86,74604.0,54.13,54.1686,53.8209,53.9561,74604.0
2022-02-23 13:10:00,55.89,55.91,55.23,55.27,164792.0,53.9851,54.0044,53.3476,53.3862,164792.0
2022-02-23 13:15:00,55.22,55.54,55.09,55.5,161523.0,53.338,53.647,53.2124,53.6084,161523.0
2022-02-23 13:20:00,55.45,55.55,55.19,55.33,49532.0,53.5601,53.6567,53.309,53.4442,49532.0
2022-02-23 13:25:00,55.33,55.45,54.97,55.02,117649.0,53.4442,53.5601,53.0965,53.1448,117649.0
2022-02-23 13:30:00,55.07,55.2,54.9,54.94,75519.0,53.1931,53.3186,53.0289,53.0675,75519.0
2022-02-23 13:35:00,54.95,55.35,54.93,55.34,57987.0,53.0772,53.4635,53.0578,53.4539,57987.0
2022-02-23 13:40:00,55.35,55.44,55.22,55.34,49472.0,53.4635,53.5505,53.338,53.4539,49472.0
2022-02-23 13:45:00,55.37,55.72,55.31,55.54,95617.0,53.4828,53.8209,53.4249,53.647,95617.0
2022-02-23 13:50:00,55.56,55.6,55.01,55.14,107174.0,53.6664,53.705,53.1351,53.2607,107174.0
2022-02-23 13:55:00,55.12,55.34,55.05,55.34,46873.0,53.2414,53.4539,53.1737,53.4539,46873.0
2022-02-23 14:00:00,55.28,55.51,54.75,54.83,171719.0,53.3959,53.6181,52.884,52.9612,171719.0
2022-02-23 14:05:00,54.86,55.26,54.77,55.23,118713.0,52.9902,53.3766,52.9033,53.3476,118713.0
2022-02-23 14:10:00,55.23,55.48,55.08,55.14,112661.0,53.3476,53.5891,53.2027,53.2607,112661.0
2022-02-23 14:15:00,55.1,55.45,54.88,55.23,127854.0,53.222,53.5601,53.0095,53.3476,127854.0
2022-02-23 14:20:00,55.23,55.35,54.63,54.7,147734.0,53.3476,53.4635,52.7681,52.8357,147734.0
2022-02-23 14:25:00,54.69,54.75,54.41,54.5,108117.0,52.826,52.884,52.5556,52.6425,108117.0
2022-02-23 14:30:00,54.52,54.67,54.31,54.45,87229.0,52.6618,52.8067,52.459,52.5942,87229.0
2022-02-23 14:35:00,54.45,54.68,54.45,54.56,78514.0,52.5942,52.8164,52.5942,52.7004,78514.0
2022-02-23 14:40:00,54.58,54.58,54.19,54.34,95195.0,52.7198,52.7198,52.3431,52.4879,95195.0
2022-02-23 14:45:00,54.32,54.84,54.27,54.6,145294.0,52.4686,52.9709,52.4203,52.7391,145294.0
2022-02-23 14:50:00,54.6,54.78,54.44,54.5,71381.0,52.7391,52.9129,52.5845,52.6425,71381.0
2022-02-23 14:55:00,54.5,54.79,54.42,54.58,70380.0,52.6425,52.9226,52.5652,52.7198,70380.0
2022-02-23 15:00:00,54.53,54.71,54.08,54.14,93650.0,52.6715,52.8453,52.2368,52.2948,93650.0
2022-02-23 15:05:00,54.14,54.3,53.85,53.95,113451.0,52.2948,52.4493,52.0146,52.1112,113451.0
2022-02-23 15:10:00,53.96,54.17,53.84,54.17,55418.0,52.1209,52.3237,52.005,52.3237,55418.0
2022-02-23 15:15:00,54.15,54.53,54.04,54.17,134170.0,52.3044,52.6715,52.1982,52.3237,134170.0
2022-02-23 15:20:00,54.19,54.42,54.12,54.26,41385.0,52.3431,52.5652,52.2754,52.4107,41385.0
2022-02-23 15:25:00,54.23,54.56,54.11,54.36,86638.0,52.3817,52.7004,52.2658,52.5073,86638.0
2022-02-23 15:30:00,54.35,54.35,53.94,54.07,89609.0,52.4976,52.4976,52.1016,52.2271,89609.0
2022-02-23 15:35:00,54.08,54.29,53.72,53.75,87294.0,52.2368,52.4396,51.8891,51.9181,87294.0
2022-02-23 15:40:00,53.75,53.99,53.51,53.56,121465.0,51.9181,52.1499,51.6862,51.7345,121465.0
2022-02-23 15:45:00,53.54,53.8,53.29,53.36,184517.0,51.7152,51.9663,51.4737,51.5413,184517.0
2022-02-23 15:50:00,53.3,53.59,53.04,53.31,227740.0,51.4834,51.7635,51.2323,51.493,227740.0
2022-02-23 15:55:00,53.32,53.54,53.26,53.37,334897.0,51.5027,51.7152,51.4448,51.551,334897.0
2022-02-24 09:30:00,49.5,50.29,49.22,50.06,575795.0,47.8129,48.576,47.5424,48.3538,575795.0
2022-02-24 09:35:00,50.09,51.06,49.74,50.98,378819.0,48.3828,49.3197,48.0447,49.2425,378819.0
2022-02-24 09:40:00,50.97,50.97,50.06,50.34,243568.0,49.2328,49.2328,48.3538,48.6243,243568.0
2022-02-24 09:45:00,50.24,51.26,50.12,51.26,391246.0,48.5277,49.5129,48.4118,49.5129,391246.0
2022-02-24 09:50:00,51.26,51.7,51.04,51.33,346335.0,49.5129,49.9379,49.3004,49.5805,346335.0
2022-02-24 09:55:00,51.38,52.09,51.08,52.07,334158.0,49.6288,50.3146,49.3391,50.2953,334158.0
2022-02-24 10:00:00,52.02,52.03,51.03,51.1,271819.0,50.247,50.2567,49.2908,49.3584,271819.0
2022-02-24 10:05:00,51.08,51.74,50.84,51.7,245362.0,49.3391,49.9766,49.1072,49.9379,245362.0
2022-02-24 10:10:00,51.65,52.28,51.51,52.16,347336.0,49.8896,50.4982,49.7544,50.3822,347336.0
2022-02-24 10:15:00,52.12,52.92,52.03,52.91,294446.0,50.3436,51.1163,50.2567,51.1067,294446.0
2022-02-24 10:20:00,52.87,53.13,51.78,52.04,297539.0,51.068,51.3192,50.0152,50.2663,297539.0
2022-02-24 10:25:00,52.05,52.21,51.47,51.83,223790.0,50.276,50.4305,49.7158,50.0635,223790.0
2022-02-24 10:30:00,51.8,52.33,51.5,52.14,192802.0,50.0345,50.5465,49.7447,50.3629,192802.0
2022-02-24 10:35:00,52.17,52.32,51.08,51.58,184331.0,50.3919,50.5368,49.3391,49.822,184331.0
2022-02-24 10:40:00,51.52,51.8,51.08,51.59,150874.0,49.7641,50.0345,49.3391,49.8317,150874.0
2022-02-24 10:45:00,51.6,52.52,51.58,52.3,136786.0,49.8413,50.73,49.822,50.5175,136786.0
2022-02-24 10:50:00,52.24,52.61,51.91,52.49,137658.0,50.4595,50.8169,50.1408,50.701,137658.0
2022-02-24 10:55:00,52.53,52.8,52.3,52.46,128134.0,50.7396,51.0004,50.5175,50.672,128134.0
2022-02-24 11:00:00,52.55,52.91,52.25,52.38,119294.0,50.759,51.1067,50.4692,50.5947,119294.0
2022-02-24 11:05:00,52.36,53.39,52.32,53.3,192008.0,50.5754,51.5703,50.5368,51.4834,192008.0
2022-02-24 11:10:00,53.35,53.6,52.97,53.47,174859.0,51.5317,51.7732,51.1646,51.6476,174859.0
2022-02-24 11:15:00,53.46,53.7,53.18,53.7,128100.0,51.6379,51.8698,51.3675,51.8698,128100.0
2022-02-24 11:20:00,53.69,53.76,53.12,53.12,145939.0,51.8601,51.9277,51.3095,51.3095,145939.0
2022-02-24 11:25:00,53.1,53.28,52.64,52.81,156680.0,51.2902,51.4641,50.8459,51.0101,156680.0
2022-02-24 11:30:00,52.79,53.04,52.39,52.7,85749.0,50.9908,51.2323,50.6044,50.9038,85749.0
2022-02-24 11:35:00,52.74,52.9,52.39,52.78,71656.0,50.9425,51.097,50.6044,50.9811,71656.0
2022-02-24 11:40:00,52.75,52.81,52.12,52.32,138236.0,50.9521,51.0101,50.3436,50.5368,138236.0
2022-02-24 11:45:00,52.34,52.62,52.11,52.62,69332.0,50.5561,50.8266,50.3339,50.8266,69332.0
2022-02-24 11:50:00,52.64,53.11,52.58,53.07,128772.0,50.8459,51.2999,50.7879,51.2612,128772.0
2022-02-24 11:55:00,52.99,53.28,52.89,53.22,84832.0,51.184,51.4641,51.0874,51.4061,84832.0
2022-02-24 12:00:00,53.22,53.29,53.04,53.08,42706.0,51.4061,51.4737,51.2323,51.2709,42706.0
2022-02-24 12:05:00,53.05,53.15,52.54,52.54,50428.0,51.2419,51.3385,50.7493,50.7493,50428.0
2022-02-24 12:10:00,52.64,52.8,52.16,52.21,76593.0,50.8459,51.0004,50.3822,50.4305,76593.0
2022-02-24 12:15:00,52.21,52.52,52.1,52.39,75811.0,50.4305,50.73,50.3243,50.6044,75811.0
2022-02-24 12:20:00,52.44,52.5,52.02,52.23,64458.0,50.6527,50.7107,50.247,50.4499,64458.0
2022-02-24 12:25:00,52.2,52.67,52.09,52.66,90386.0,50.4209,50.8749,50.3146,50.8652,90386.0
2022-02-24 12:30:00,52.63,52.97,52.27,52.44,95642.0,50.8362,51.1646,50.4885,50.6527,95642.0
2022-02-24 12:35:00,52.42,53.35,52.42,53.25,114538.0,50.6334,51.5317,50.6334,51.4351,114538.0
2022-02-24 12:40:00,53.23,53.5,52.98,53.02,162784.0,51.4158,51.6766,51.1743,51.2129,162784.0
2022-02-24 12:45:00,53.1,53.15,52.62,52.62,41514.0,51.2902,51.3385,50.8266,50.8266,41514.0
2022-02-24 12:50:00,52.65,52.84,52.4,52.62,53219.0,50.8555,51.0391,50.6141,50.8266,53219.0
2022-02-24 12:55:00,52.61,52.98,52.45,52.47,62396.0,50.8169,51.1743,50.6624,50.6817,62396.0
2022-02-24 13:00:00,52.46,52.48,52.18,52.44,74278.0,50.672,50.6913,50.4016,50.6527,74278.0
2022-02-24 13:05:00,52.41,52.94,52.41,52.87,100136.0,50.6237,51.1357,50.6237,51.068,100136.0
2022-02-24 13:10:00,52.84,53.1,52.58,52.98,69226.0,51.0391,51.2902,50.7879,51.1743,69226.0
2022-02-24 13:15:00,53.06,53.18,52.82,53.11,52894.0,51.2516,51.3675,51.0197,51.2999,52894.0
2022-02-24 13:20:00,53.02,53.14,52.67,52.7,58969.0,51.2129,51.3288,50.8749,50.9038,58969.0
2022-02-24 13:25:00,52.73,52.91,52.54,52.6,32157.0,50.9328,51.1067,50.7493,50.8072,32157.0
2022-02-24 13:30:00,52.62,53.19,52.62,52.81,75599.0,50.8266,51.3771,50.8266,51.0101,75599.0
2022-02-24 13:35:00,52.84,53.7,52.83,53.67,231963.0,51.0391,51.8698,51.0294,51.8408,231963.0
2022-02-24 13:40:00,53.72,53.85,53.39,53.45,211990.0,51.8891,52.0146,51.5703,51.6283,211990.0
2022-02-24 13:45:00,53.41,54.63,53.14,54.61,281779.0,51.5896,52.7681,51.3288,52.7487,281779.0
2022-02-24 13:50:00,54.6,54.66,54.06,54.12,231434.0,52.7391,52.797,52.2175,52.2754,231434.0
2022-02-24 13:55:00,54.05,54.15,53.52,53.58,136585.0,52.2078,52.3044,51.6959,51.7538,136585.0
2022-02-24 14:00:00,53.6,53.73,53.16,53.58,230295.0,51.7732,51.8987,51.3482,51.7538,230295.0
2022-02-24 14:05:00,53.61,53.74,52.98,53.01,167962.0,51.7828,51.9084,51.1743,51.2033,167962.0
2022-02-24 14:10:00,53.1,53.96,53.1,53.9,120575.0,51.2902,52.1209,51.2902,52.0629,120575.0
2022-02-24 14:15:00,53.92,54.2,53.69,54.16,114630.0,52.0823,52.3527,51.8601,52.3141,114630.0
2022-02-24 14:20:00,54.13,54.33,53.98,54.14,157049.0,52.2851,52.4783,52.1402,52.2948,157049.0
2022-02-24 14:25:00,54.17,54.4,53.93,54.36,110589.0,52.3237,52.5459,52.0919,52.5073,110589.0
2022-02-24 14:30:00,54.34,55.14,54.31,55.13,284847.0,52.4879,53.2607,52.459,53.251,284847.0
2022-02-24 14:35:00,55.13,55.73,55.11,55.69,192644.0,53.251,53.8306,53.2317,53.7919,192644.0
2022-02-24 14:40:00,55.7,55.8,55.15,55.18,266723.0,53.8016,53.8982,53.2703,53.2993,266723.0
2022-02-24 14:45:00,55.22,55.62,55.04,55.6,136955.0,53.338,53.7243,53.1641,53.705,136955.0
2022-02-24 14:50:00,55.53,55.72,55.15,55.61,128040.0,53.6374,53.8209,53.2703,53.7147,128040.0
2022-02-24 14:55:00,55.58,55.58,55.14,55.45,156568.0,53.6857,53.6857,53.2607,53.5601,156568.0
2022-02-24 15:00:00,55.49,56.21,55.39,56.21,208942.0,53.5987,54.2942,53.5022,54.2942,208942.0
2022-02-24 15:05:00,56.16,56.31,56.02,56.05,185423.0,54.2459,54.3908,54.1107,54.1397,185423.0
2022-02-24 15:10:00,56.01,56.27,55.97,56.23,75306.0,54.101,54.3522,54.0624,54.3135,75306.0
2022-02-24 15:15:00,56.25,56.32,55.87,56.31,99202.0,54.3328,54.4005,53.9658,54.3908,99202.0
2022-02-24 15:20:00,56.26,56.32,55.85,56.13,73568.0,54.3425,54.4005,53.9465,54.2169,73568.0
2022-02-24 15:25:00,56.16,56.58,55.96,56.06,124340.0,54.2459,54.6516,54.0527,54.1493,124340.0
2022-02-24 15:30:00,56.06,57.19,56.06,57.17,255900.0,54.1493,55.2408,54.1493,55.2215,255900.0
2022-02-24 15:35:00,57.14,57.59,57.05,57.56,253564.0,55.1925,55.6272,55.1056,55.5982,253564.0
2022-02-24 15:40:00,57.57,57.57,57.26,57.27,121307.0,55.6079,55.6079,55.3084,55.3181,121307.0
2022-02-24 15:45:00,57.26,57.59,56.95,57.04,131411.0,55.3084,55.6272,55.009,55.0959,131411.0
2022-02-24 15:50:00,57.09,57.95,57.09,57.83,282550.0,55.1442,55.9749,55.1442,55.859,282550.0
2022-02-24 15:55:00,57.79,57.8,57.31,57.73,260365.0,55.8204,55.83,55.3567,55.7624,260365.0
2022-02-25 09:30:00,58.2,59.06,57.69,58.81,460160.0,56.2164,57.0471,55.7238,56.8056,460160.0
2022-02-25 09:35:00,58.81,59.01,58.44,58.53,250263.0,56.8056,56.9988,56.4482,56.5351,250263.0
2022-02-25 09:40:00,58.39,58.69,57.43,57.65,266605.0,56.3999,56.6897,55.4726,55.6851,266605.0
2022-02-25 09:45:00,57.7,58.55,57.68,58.54,259015.0,55.7334,56.5545,55.7141,56.5448,259015.0
2022-02-25 09:50:00,58.48,58.57,57.77,57.99,231741.0,56.4868,56.5738,55.801,56.0135,231741.0
2022-02-25 09:55:00,58.05,58.15,57.18,57.25,148165.0,56.0715,56.1681,55.2311,55.2988,148165.0
2022-02-25 10:00:00,57.23,57.34,56.69,56.71,169420.0,55.2794,55.3857,54.7578,54.7772,169420.0
2022-02-25 10:05:00,56.69,57.37,56.66,57.35,142816.0,54.7578,55.4147,54.7289,55.3954,142816.0
2022-02-25 10:10:00,57.35,57.57,56.88,57.25,192994.0,55.3954,55.6079,54.9414,55.2988,192994.0
2022-02-25 10:15:00,57.15,57.65,57.01,57.63,124872.0,55.2022,55.6851,55.0669,55.6658,124872.0
2022-02-25 10:20:00,57.62,57.96,57.39,57.89,246712.0,55.6562,55.9846,55.434,55.917,246712.0
2022-02-25 10:25:00,57.81,58.17,57.74,58.08,120392.0,55.8397,56.1874,55.7721,56.1005,120392.0
2022-02-25 10:30:00,58.0,58.29,57.86,58.0,172477.0,56.0232,56.3033,55.888,56.0232,172477.0
2022-02-25 10:35:00,57.93,58.12,57.67,58.11,86970.0,55.9556,56.1391,55.7044,56.1295,86970.0
2022-02-25 10:40:00,58.13,58.9,58.13,58.9,163127.0,56.1488,56.8925,56.1488,56.8925,163127.0
2022-02-25 10:45:00,58.85,59.17,58.78,59.15,161328.0,56.8442,57.1533,56.7766,57.134,161328.0
2022-02-25 10:50:00,59.08,59.37,58.89,59.15,155969.0,57.0664,57.3465,56.8829,57.134,155969.0
2022-02-25 10:55:00,59.13,59.41,58.72,59.02,209009.0,57.1147,57.3851,56.7187,57.0084,209009.0
2022-02-25 11:00:00,59.0,59.17,58.61,59.1,148911.0,56.9891,57.1533,56.6124,57.0857,148911.0
2022-02-25 11:05:00,59.09,59.09,58.68,59.03,78018.0,57.0761,57.0761,56.68,57.0181,78018.0
2022-02-25 11:10:00,59.01,59.43,58.93,59.29,130628.0,56.9988,57.4045,56.9215,57.2692,130628.0
2022-02-25 11:15:00,59.31,59.61,59.05,59.61,167049.0,57.2886,57.5783,57.0374,57.5783,167049.0
2022-02-25 11:20:00,59.61,59.69,59.36,59.59,102463.0,57.5783,57.6556,57.3368,57.559,102463.0
2022-02-25 11:25:00,59.56,59.63,59.26,59.45,72941.0,57.53,57.5976,57.2403,57.4238,72941.0
2022-02-25 11:30:00,59.47,59.55,59.17,59.49,72896.0,57.4431,57.5204,57.1533,57.4624,72896.0
2022-02-25 11:35:00,59.54,59.6,59.21,59.48,63753.0,57.5107,57.5687,57.192,57.4528,63753.0
2022-02-25 11:40:00,59.5,59.57,59.23,59.45,35707.0,57.4721,57.5397,57.2113,57.4238,35707.0
2022-02-25 11:45:00,59.52,59.91,59.52,59.88,71721.0,57.4914,57.8681,57.4914,57.8391,71721.0
2022-02-25 11:50:00,59.88,60.05,59.76,60.02,88673.0,57.8391,58.0033,57.7232,57.9744,88673.0
2022-02-25 11:55:00,60.01,60.33,59.97,60.33,100102.0,57.9647,58.2738,57.9261,58.2738,100102.0
2022-02-25 12:00:00,60.34,60.45,60.21,60.28,53861.0,58.2834,58.3897,58.1579,58.2255,53861.0
2022-02-25 12:05:00,60.32,60.32,60.08,60.15,66723.0,58.2641,58.2641,58.0323,58.0999,66723.0
2022-02-25 12:10:00,60.15,60.31,59.95,59.99,62534.0,58.0999,58.2545,57.9067,57.9454,62534.0
2022-02-25 12:15:00,59.96,60.39,59.93,60.34,47909.0,57.9164,58.3317,57.8874,58.2834,47909.0
2022-02-25 12:20:00,60.35,60.38,60.12,60.18,48823.0,58.2931,58.3221,58.0709,58.1289,48823.0
2022-02-25 12:25:00,60.16,60.41,60.09,60.37,45183.0,58.1096,58.3511,58.042,58.3124,45183.0
2022-02-25 12:30:00,60.39,60.7,60.39,60.66,117670.0,58.3317,58.6312,58.3317,58.5925,117670.0
2022-02-25 12:35:00,60.66,60.68,60.41,60.54,77284.0,58.5925,58.6119,58.3511,58.4766,77284.0
2022-02-25 12:40:00,60.56,60.76,60.55,60.76,67331.0,58.4959,58.6891,58.4863,58.6891,67331.0
2022-02-25 12:45:00,60.77,60.8,60.47,60.47,97852.0,58.6988,58.7278,58.409,58.409,97852.0
2022-02-25 12:50:00,60.47,60.49,60.1,60.11,50878.0,58.409,58.4283,58.0516,58.0613,50878.0
2022-02-25 12:55:00,60.18,60.36,59.85,60.27,143287.0,58.1289,58.3028,57.8101,58.2158,143287.0
2022-02-25 13:00:00,60.33,60.53,60.14,60.4,94411.0,58.2738,58.467,58.0903,58.3414,94411.0
2022-02-25 13:05:00,60.38,60.41,59.96,60.03,62800.0,58.3221,58.3511,57.9164,57.984,62800.0
2022-02-25 13:10:00,60.08,60.14,59.75,60.06,97313.0,58.0323,58.0903,57.7136,58.013,97313.0
2022-02-25 13:15:00,60.06,60.37,59.86,60.3,75702.0,58.013,58.3124,57.8198,58.2448,75702.0
2022-02-25 13:20:00,60.29,60.34,60.03,60.33,44949.0,58.2352,58.2834,57.984,58.2738,44949.0
2022-02-25 13:25:00,60.32,60.69,60.32,60.65,79716.0,58.2641,58.6215,58.2641,58.5829,79716.0
2022-02-25 13:30:00,60.65,60.91,60.6,60.84,156241.0,58.5829,58.834,58.5346,58.7664,156241.0
2022-02-25 13:35:00,60.8,60.83,60.45,60.77,71731.0,58.7278,58.7567,58.3897,58.6988,71731.0
2022-02-25 13:40:00,60.78,61.02,60.77,60.97,91564.0,58.7085,58.9403,58.6988,58.892,91564.0
2022-02-25 13:45:00,60.98,61.1,60.79,60.98,75040.0,58.9016,59.0175,58.7181,58.9016,75040.0
2022-02-25 13:50:00,60.95,61.07,60.87,60.88,57011.0,58.8727,58.9886,58.7954,58.805,57011.0
2022-02-25 13:55:00,60.86,60.89,60.43,60.7,103479.0,58.7857,58.8147,58.3704,58.6312,103479.0
2022-02-25 14:00:00,60.72,60.96,60.32,60.87,92948.0,58.6505,58.8823,58.2641,58.7954,92948.0
2022-02-25 14:05:00,60.85,60.92,60.41,60.44,68389.0,58.7761,58.8437,58.3511,58.38,68389.0
2022-02-25 14:10:00,60.53,60.55,60.19,60.37,78604.0,58.467,58.4863,58.1386,58.3124,78604.0
2022-02-25 14:15:00,60.42,60.52,60.35,60.42,40366.0,58.3607,58.4573,58.2931,58.3607,40366.0
2022-02-25 14:20:00,60.37,60.8,60.35,60.79,78537.0,58.3124,58.7278,58.2931,58.7181,78537.0
2022-02-25 14:25:00,60.75,60.84,60.61,60.65,63778.0,58.6795,58.7664,58.5442,58.5829,63778.0
2022-02-25 14:30:00,60.72,60.85,60.18,60.27,100031.0,58.6505,58.7761,58.1289,58.2158,100031.0
2022-02-25 14:35:00,60.29,60.55,60.27,60.34,44367.0,58.2352,58.4863,58.2158,58.2834,44367.0
2022-02-25 14:40:00,60.32,60.64,60.26,60.48,59598.0,58.2641,58.5732,58.2062,58.4187,59598.0
2022-02-25 14:45:00,60.41,60.62,60.35,60.43,60847.0,58.3511,58.5539,58.2931,58.3704,60847.0
2022-02-25 14:50:00,60.43,60.53,60.06,60.21,92011.0,58.3704,58.467,58.013,58.1579,92011.0
2022-02-25 14:55:00,60.25,60.65,60.18,60.52,90581.0,58.1965,58.5829,58.1289,58.4573,90581.0
2022-02-25 15:00:00,60.52,60.52,60.23,60.29,62727.0,58.4573,58.4573,58.1772,58.2352,62727.0
2022-02-25 15:05:00,60.33,60.56,60.25,60.44,81642.0,58.2738,58.4959,58.1965,58.38,81642.0
2022-02-25 15:10:00,60.46,60.53,60.23,60.5,115442.0,58.3994,58.467,58.1772,58.438,115442.0
2022-02-25 15:15:00,60.53,60.85,60.45,60.79,85366.0,58.467,58.7761,58.3897,58.7181,85366.0
2022-02-25 15:20:00,60.8,61.14,60.72,61.03,149204.0,58.7278,59.0562,58.6505,58.9499,149204.0
2022-02-25 15:25:00,60.99,61.11,60.83,60.94,121851.0,58.9113,59.0272,58.7567,58.863,121851.0
2022-02-25 15:30:00,60.94,61.14,60.72,60.72,116441.0,58.863,59.0562,58.6505,58.6505,116441.0
2022-02-25 15:35:00,60.71,60.94,60.62,60.9,80435.0,58.6408,58.863,58.5539,58.8244,80435.0
2022-02-25 15:40:00,60.91,61.14,60.73,60.99,137899.0,58.834,59.0562,58.6602,58.9113,137899.0
2022-02-25 15:45:00,60.96,61.25,60.94,61.03,169648.0,58.8823,59.1624,58.863,58.9499,169648.0
2022-02-25 15:50:00,61.07,61.48,61.07,61.26,296518.0,58.9886,59.3846,58.9886,59.1721,296518.0
2022-02-25 15:55:00,61.26,61.56,61.02,61.56,297002.0,59.1721,59.4619,58.9403,59.4619,297002.0
2022-02-28 09:30:00,59.64,60.8,59.62,60.8,431573.0,57.6073,58.7278,57.588,58.7278,431573.0
2022-02-28 09:35:00,60.8,61.05,60.54,60.72,274612.0,58.7278,58.9692,58.4766,58.6505,274612.0
2022-02-28 09:40:00,60.64,60.75,60.22,60.55,461634.0,58.5732,58.6795,58.1675,58.4863,461634.0
2022-02-28 09:45:00,60.55,60.88,60.32,60.77,157610.0,58.4863,58.805,58.2641,58.6988,157610.0
2022-02-28 09:50:00,60.78,61.08,60.38,60.85,228181.0,58.7085,58.9982,58.3221,58.7761,228181.0
2022-02-28 09:55:00,60.84,61.49,60.82,61.48,265756.0,58.7664,59.3943,58.7471,59.3846,265756.0
2022-02-28 10:00:00,61.45,61.56,60.55,60.72,209246.0,59.3556,59.4619,58.4863,58.6505,209246.0
2022-02-28 10:05:00,60.75,60.92,60.44,60.81,139683.0,58.6795,58.8437,58.38,58.7374,139683.0
2022-02-28 10:10:00,60.82,60.97,60.41,60.71,139651.0,58.7471,58.892,58.3511,58.6408,139651.0
2022-02-28 10:15:00,60.74,60.95,60.54,60.77,129619.0,58.6698,58.8727,58.4766,58.6988,129619.0
2022-02-28 10:20:00,60.84,61.27,60.8,61.18,144990.0,58.7664,59.1818,58.7278,59.0948,144990.0
2022-02-28 10:25:00,61.16,61.52,61.07,61.42,153777.0,59.0755,59.4232,58.9886,59.3266,153777.0
2022-02-28 10:30:00,61.4,61.88,61.38,61.62,202429.0,59.3073,59.771,59.288,59.5198,202429.0
2022-02-28 10:35:00,61.62,62.23,61.54,62.2,240523.0,59.5198,60.109,59.4425,60.0801,240523.0
2022-02-28 10:40:00,62.24,62.44,62.16,62.28,156209.0,60.1187,60.3119,60.0414,60.1573,156209.0
2022-02-28 10:45:00,62.33,62.4,61.97,61.99,109301.0,60.2056,60.2732,59.8579,59.8772,109301.0
2022-02-28 10:50:00,61.98,62.43,61.94,62.29,89015.0,59.8676,60.3022,59.8289,60.167,89015.0
2022-02-28 10:55:00,62.36,62.6,62.33,62.46,102110.0,60.2346,60.4664,60.2056,60.3312,102110.0
2022-02-28 11:00:00,62.44,62.7,62.24,62.66,98104.0,60.3119,60.563,60.1187,60.5244,98104.0
2022-02-28 11:05:00,62.63,62.68,62.28,62.36,68396.0,60.4954,60.5437,60.1573,60.2346,68396.0
2022-02-28 11:10:00,62.41,62.55,62.13,62.3,67741.0,60.2829,60.4181,60.0124,60.1766,67741.0
2022-02-28 11:15:00,62.35,62.8,62.34,62.63,58592.0,60.2249,60.6596,60.2153,60.4954,58592.0
2022-02-28 11:20:00,62.67,62.95,62.64,62.93,74431.0,60.534,60.8045,60.5051,60.7852,74431.0
2022-02-28 11:25:00,62.9,63.2,62.82,63.1,125630.0,60.7562,61.046,60.6789,60.9494,125630.0
2022-02-28 11:30:00,63.12,63.36,63.05,63.05,134127.0,60.9687,61.2005,60.9011,60.9011,134127.0
2022-02-28 11:35:00,63.05,63.25,62.93,63.05,124077.0,60.9011,61.0943,60.7852,60.9011,124077.0
2022-02-28 11:40:00,63.06,63.14,62.87,63.05,71585.0,60.9107,60.988,60.7272,60.9011,71585.0
2022-02-28 11:45:00,63.07,63.13,62.64,62.68,84441.0,60.9204,60.9784,60.5051,60.5437,84441.0
2022-02-28 11:50:00,62.76,62.82,62.57,62.8,32861.0,60.621,60.6789,60.4374,60.6596,32861.0
2022-02-28 11:55:00,62.81,63.03,62.81,63.03,60271.0,60.6693,60.8818,60.6693,60.8818,60271.0
2022-02-28 12:00:00,62.97,63.07,62.72,62.77,44036.0,60.8238,60.9204,60.5823,60.6306,44036.0
2022-02-28 12:05:00,62.75,62.75,61.86,61.93,189463.0,60.6113,60.6113,59.7516,59.8193,189463.0
2022-02-28 12:10:00,61.88,61.93,61.3,61.41,119756.0,59.771,59.8193,59.2107,59.317,119756.0
2022-02-28 12:15:00,61.47,61.57,61.26,61.56,79293.0,59.3749,59.4715,59.1721,59.4619,79293.0
2022-02-28 12:20:00,61.53,61.76,61.27,61.4,134677.0,59.4329,59.6551,59.1818,59.3073,134677.0
2022-02-28 12:25:00,61.42,61.65,61.42,61.64,61361.0,59.3266,59.5488,59.3266,59.5391,61361.0
2022-02-28 12:30:00,61.59,61.8,61.33,61.46,41308.0,59.4908,59.6937,59.2397,59.3653,41308.0
2022-02-28 12:35:00,61.46,61.47,60.9,60.93,93585.0,59.3653,59.3749,58.8244,58.8533,93585.0
2022-02-28 12:40:00,60.94,61.08,60.66,60.66,112803.0,58.863,58.9982,58.5925,58.5925,112803.0
2022-02-28 12:45:00,60.66,60.91,60.46,60.88,80894.0,58.5925,58.834,58.3994,58.805,80894.0
2022-02-28 12:50:00,60.88,60.93,60.45,60.75,92614.0,58.805,58.8533,58.3897,58.6795,92614.0
2022-02-28 12:55:00,60.76,61.14,60.68,61.11,80359.0,58.6891,59.0562,58.6119,59.0272,80359.0
2022-02-28 13:00:00,61.12,61.54,61.09,61.53,125620.0,59.0369,59.4425,59.0079,59.4329,125620.0
2022-02-28 13:05:00,61.55,61.9,61.47,61.9,89275.0,59.4522,59.7903,59.3749,59.7903,89275.0
2022-02-28 13:10:00,61.88,62.02,61.79,61.96,74917.0,59.771,59.9062,59.684,59.8482,74917.0
2022-02-28 13:15:00,61.99,61.99,61.2,61.32,133671.0,59.8772,59.8772,59.1141,59.23,133671.0
2022-02-28 13:20:00,61.27,61.3,60.9,61.11,100758.0,59.1818,59.2107,58.8244,59.0272,100758.0
2022-02-28 13:25:00,61.08,61.6,61.07,61.45,77005.0,58.9982,59.5005,58.9886,59.3556,77005.0
2022-02-28 13:30:00,61.4,61.78,61.23,61.46,84409.0,59.3073,59.6744,59.1431,59.3653,84409.0
2022-02-28 13:35:00,61.65,61.8,61.41,61.68,48749.0,59.5488,59.6937,59.317,59.5778,48749.0
2022-02-28 13:40:00,61.67,61.86,61.56,61.63,57684.0,59.5681,59.7516,59.4619,59.5295,57684.0
2022-02-28 13:45:00,61.55,61.7,61.35,61.67,45060.0,59.4522,59.5971,59.259,59.5681,45060.0
2022-02-28 13:50:00,61.7,62.06,61.7,61.87,96595.0,59.5971,59.9448,59.5971,59.7613,96595.0
2022-02-28 13:55:00,61.87,62.0,61.63,61.73,31343.0,59.7613,59.8869,59.5295,59.6261,31343.0
2022-02-28 14:00:00,61.71,61.71,60.7,60.78,140067.0,59.6068,59.6068,58.6312,58.7085,140067.0
2022-02-28 14:05:00,60.72,60.87,60.22,60.23,227059.0,58.6505,58.7954,58.1675,58.1772,227059.0
2022-02-28 14:10:00,60.23,60.46,60.11,60.37,126788.0,58.1772,58.3994,58.0613,58.3124,126788.0
2022-02-28 14:15:00,60.36,60.7,60.07,60.59,119618.0,58.3028,58.6312,58.0226,58.5249,119618.0
2022-02-28 14:20:00,60.64,60.68,60.23,60.24,64575.0,58.5732,58.6119,58.1772,58.1869,64575.0
2022-02-28 14:25:00,60.23,60.55,60.15,60.3,62109.0,58.1772,58.4863,58.0999,58.2448,62109.0
2022-02-28 14:30:00,60.32,60.52,60.05,60.18,67627.0,58.2641,58.4573,58.0033,58.1289,67627.0
2022-02-28 14:35:00,60.24,60.79,60.24,60.39,102645.0,58.1869,58.7181,58.1869,58.3317,102645.0
2022-02-28 14:40:00,60.36,61.21,60.36,61.14,108987.0,58.3028,59.1238,58.3028,59.0562,108987.0
2022-02-28 14:45:00,61.12,61.2,60.82,60.99,82475.0,59.0369,59.1141,58.7471,58.9113,82475.0
2022-02-28 14:50:00,60.99,61.1,60.91,61.04,34400.0,58.9113,59.0175,58.834,58.9596,34400.0
2022-02-28 14:55:00,61.05,61.58,61.05,61.44,134098.0,58.9692,59.4812,58.9692,59.346,134098.0
2022-02-28 15:00:00,61.38,61.48,61.21,61.24,64103.0,59.288,59.3846,59.1238,59.1528,64103.0
2022-02-28 15:05:00,61.22,61.28,60.67,61.15,104062.0,59.1335,59.1914,58.6022,59.0658,104062.0
2022-02-28 15:10:00,61.14,61.14,60.61,60.82,61650.0,59.0562,59.0562,58.5442,58.7471,61650.0
2022-02-28 15:15:00,60.81,61.24,60.69,61.15,87424.0,58.7374,59.1528,58.6215,59.0658,87424.0
2022-02-28 15:20:00,61.13,61.58,61.13,61.39,109442.0,59.0465,59.4812,59.0465,59.2977,109442.0
2022-02-28 15:25:00,61.38,61.75,61.33,61.42,113665.0,59.288,59.6454,59.2397,59.3266,113665.0
2022-02-28 15:30:00,61.41,61.43,61.12,61.12,86830.0,59.317,59.3363,59.0369,59.0369,86830.0
2022-02-28 15:35:00,61.13,61.13,60.64,60.73,121685.0,59.0465,59.0465,58.5732,58.6602,121685.0
2022-02-28 15:40:00,60.76,61.52,60.76,61.43,144341.0,58.6891,59.4232,58.6891,59.3363,144341.0
2022-02-28 15:45:00,61.46,61.85,61.46,61.63,198195.0,59.3653,59.742,59.3653,59.5295,198195.0
2022-02-28 15:50:00,61.71,62.31,61.71,62.26,249277.0,59.6068,60.1863,59.6068,60.138,249277.0
2022-02-28 15:55:00,62.25,62.4,61.96,62.08,219977.0,60.1283,60.2732,59.8482,59.9641,219977.0
2022-03-01 09:30:00,61.63,62.47,61.53,62.44,295354.0,59.5295,60.3409,59.4329,60.3119,295354.0
2022-03-01 09:35:00,62.46,62.63,62.14,62.17,231715.0,60.3312,60.4954,60.0221,60.0511,231715.0
2022-03-01 09:40:00,62.17,62.27,61.08,61.39,301431.0,60.0511,60.1477,58.9982,59.2977,301431.0
2022-03-01 09:45:00,61.4,61.6,60.9,61.37,154747.0,59.3073,59.5005,58.8244,59.2783,154747.0
2022-03-01 09:50:00,61.38,61.47,60.53,60.97,228262.0,59.288,59.3749,58.467,58.892,228262.0
2022-03-01 09:55:00,60.99,61.05,60.61,60.79,130719.0,58.9113,58.9692,58.5442,58.7181,130719.0
2022-03-01 10:00:00,60.8,61.36,60.5,60.84,235549.0,58.7278,59.2687,58.438,58.7664,235549.0
2022-03-01 10:05:00,60.77,61.19,60.67,60.67,125708.0,58.6988,59.1045,58.6022,58.6022,125708.0
2022-03-01 10:10:00,60.66,60.66,60.11,60.46,224736.0,58.5925,58.5925,58.0613,58.3994,224736.0
2022-03-01 10:15:00,60.4,61.09,60.34,60.76,145187.0,58.3414,59.0079,58.2834,58.6891,145187.0
2022-03-01 10:20:00,60.82,61.15,60.73,60.9,103147.0,58.7471,59.0658,58.6602,58.8244,103147.0
2022-03-01 10:25:00,61.04,61.17,60.84,61.15,66201.0,58.9596,59.0852,58.7664,59.0658,66201.0
2022-03-01 10:30:00,61.18,61.45,60.77,60.83,147518.0,59.0948,59.3556,58.6988,58.7567,147518.0
2022-03-01 10:35:00,60.87,61.04,60.58,60.58,77380.0,58.7954,58.9596,58.5153,58.5153,77380.0
2022-03-01 10:40:00,60.56,60.59,59.73,59.74,215776.0,58.4959,58.5249,57.6942,57.7039,215776.0
2022-03-01 10:45:00,59.72,60.02,59.49,59.89,144056.0,57.6846,57.9744,57.4624,57.8488,144056.0
2022-03-01 10:50:00,59.93,60.24,59.7,60.05,109693.0,57.8874,58.1869,57.6653,58.0033,109693.0
2022-03-01 10:55:00,60.02,60.07,59.62,59.78,68173.0,57.9744,58.0226,57.588,57.7425,68173.0
2022-03-01 11:00:00,59.8,60.38,59.71,60.28,102260.0,57.7619,58.3221,57.6749,58.2255,102260.0
2022-03-01 11:05:00,60.28,60.43,60.1,60.14,85092.0,58.2255,58.3704,58.0516,58.0903,85092.0
2022-03-01 11:10:00,60.16,60.4,59.93,60.3,69621.0,58.1096,58.3414,57.8874,58.2448,69621.0
2022-03-01 11:15:00,60.27,60.36,59.95,59.95,39896.0,58.2158,58.3028,57.9067,57.9067,39896.0
2022-03-01 11:20:00,59.92,60.31,59.9,60.1,49234.0,57.8778,58.2545,57.8584,58.0516,49234.0
2022-03-01 11:25:00,60.08,60.08,59.6,59.67,56332.0,58.0323,58.0323,57.5687,57.6363,56332.0
2022-03-01 11:30:00,59.69,59.73,58.92,58.98,208642.0,57.6556,57.6942,56.9118,56.9698,208642.0
2022-03-01 11:35:00,59.05,59.09,58.77,58.92,101472.0,57.0374,57.0761,56.767,56.9118,101472.0
2022-03-01 11:40:00,58.98,59.17,58.81,59.15,98772.0,56.9698,57.1533,56.8056,57.134,98772.0
2022-03-01 11:45:00,59.12,59.17,58.34,58.48,146148.0,57.105,57.1533,56.3516,56.4868,146148.0
2022-03-01 11:50:00,58.51,58.58,58.24,58.44,109189.0,56.5158,56.5834,56.255,56.4482,109189.0
2022-03-01 11:55:00,58.46,58.46,58.04,58.34,237801.0,56.4675,56.4675,56.0618,56.3516,237801.0
2022-03-01 12:00:00,58.3,58.35,58.02,58.12,52566.0,56.313,56.3613,56.0425,56.1391,52566.0
2022-03-01 12:05:00,58.14,58.35,57.95,58.0,79861.0,56.1584,56.3613,55.9749,56.0232,79861.0
2022-03-01 12:10:00,58.02,58.46,57.89,58.44,132952.0,56.0425,56.4675,55.917,56.4482,132952.0
2022-03-01 12:15:00,58.42,58.81,58.14,58.8,114724.0,56.4289,56.8056,56.1584,56.7959,114724.0
2022-03-01 12:20:00,58.77,58.87,58.4,58.58,107561.0,56.767,56.8635,56.4096,56.5834,107561.0
2022-03-01 12:25:00,58.6,58.82,58.28,58.62,47755.0,56.6028,56.8153,56.2937,56.6221,47755.0
2022-03-01 12:30:00,58.53,58.97,58.47,58.71,46799.0,56.5351,56.9601,56.4772,56.709,46799.0
2022-03-01 12:35:00,58.74,58.78,58.38,58.57,36221.0,56.738,56.7766,56.3902,56.5738,36221.0
2022-03-01 12:40:00,58.57,59.03,58.5,59.01,39981.0,56.5738,57.0181,56.5062,56.9988,39981.0
2022-03-01 12:45:00,59.01,59.27,58.75,59.2,86954.0,56.9988,57.2499,56.7476,57.1823,86954.0
2022-03-01 12:50:00,59.18,59.38,59.07,59.22,66852.0,57.163,57.3562,57.0567,57.2016,66852.0
2022-03-01 12:55:00,59.26,59.48,58.98,59.43,44961.0,57.2403,57.4528,56.9698,57.4045,44961.0
2022-03-01 13:00:00,59.3,59.66,59.18,59.28,107236.0,57.2789,57.6266,57.163,57.2596,107236.0
2022-03-01 13:05:00,59.26,59.33,58.86,59.14,63822.0,57.2403,57.3079,56.8539,57.1243,63822.0
2022-03-01 13:10:00,59.11,59.11,58.66,58.82,36830.0,57.0954,57.0954,56.6607,56.8153,36830.0
2022-03-01 13:15:00,58.8,58.87,58.46,58.6,80674.0,56.7959,56.8635,56.4675,56.6028,80674.0
2022-03-01 13:20:00,58.6,58.93,58.6,58.65,43898.0,56.6028,56.9215,56.6028,56.651,43898.0
2022-03-01 13:25:00,58.69,58.75,58.03,58.15,69456.0,56.6897,56.7476,56.0522,56.1681,69456.0
2022-03-01 13:30:00,58.11,58.39,57.97,58.18,83283.0,56.1295,56.3999,55.9942,56.1971,83283.0
2022-03-01 13:35:00,58.09,58.46,57.96,58.42,64113.0,56.1101,56.4675,55.9846,56.4289,64113.0
2022-03-01 13:40:00,58.27,58.44,58.03,58.12,42609.0,56.284,56.4482,56.0522,56.1391,42609.0
2022-03-01 13:45:00,58.08,58.44,57.79,57.85,80315.0,56.1005,56.4482,55.8204,55.8783,80315.0
2022-03-01 13:50:00,57.83,58.31,57.83,58.19,51787.0,55.859,56.3226,55.859,56.2067,51787.0
2022-03-01 13:55:00,58.23,58.55,58.11,58.38,97752.0,56.2454,56.5545,56.1295,56.3902,97752.0
2022-03-01 14:00:00,58.4,58.49,58.02,58.4,67781.0,56.4096,56.4965,56.0425,56.4096,67781.0
2022-03-01 14:05:00,58.38,58.52,58.15,58.3,89415.0,56.3902,56.5255,56.1681,56.313,89415.0
2022-03-01 14:10:00,58.31,58.31,57.92,58.21,71992.0,56.3226,56.3226,55.9459,56.226,71992.0
2022-03-01 14:15:00,58.22,58.7,57.86,58.67,152719.0,56.2357,56.6993,55.888,56.6704,152719.0
2022-03-01 14:20:00,58.64,59.25,58.51,59.17,165689.0,56.6414,57.2306,56.5158,57.1533,165689.0
2022-03-01 14:25:00,59.18,59.58,59.18,59.5,76884.0,57.163,57.5494,57.163,57.4721,76884.0
2022-03-01 14:30:00,59.5,59.59,59.19,59.36,58894.0,57.4721,57.559,57.1726,57.3368,58894.0
2022-03-01 14:35:00,59.39,60.09,59.38,60.04,94629.0,57.3658,58.042,57.3562,57.9937,94629.0
2022-03-01 14:40:00,59.98,60.02,59.65,59.76,68740.0,57.9357,57.9744,57.617,57.7232,68740.0
2022-03-01 14:45:00,59.71,59.85,59.2,59.26,95475.0,57.6749,57.8101,57.1823,57.2403,95475.0
2022-03-01 14:50:00,59.28,59.32,58.71,58.8,56184.0,57.2596,57.2982,56.709,56.7959,56184.0
2022-03-01 14:55:00,58.81,59.01,58.5,58.69,76251.0,56.8056,56.9988,56.5062,56.6897,76251.0
2022-03-01 15:00:00,58.61,59.51,58.55,59.51,111831.0,56.6124,57.4817,56.5545,57.4817,111831.0
2022-03-01 15:05:00,59.55,60.02,59.55,59.87,134469.0,57.5204,57.9744,57.5204,57.8295,134469.0
2022-03-01 15:10:00,59.93,59.99,59.28,59.35,99216.0,57.8874,57.9454,57.2596,57.3272,99216.0
2022-03-01 15:15:00,59.42,59.44,58.86,58.9,85089.0,57.3948,57.4141,56.8539,56.8925,85089.0
2022-03-01 15:20:00,58.96,58.97,58.64,58.84,46189.0,56.9505,56.9601,56.6414,56.8346,46189.0
2022-03-01 15:25:00,58.8,58.87,58.52,58.52,45884.0,56.7959,56.8635,56.5255,56.5255,45884.0
2022-03-01 15:30:00,58.51,58.78,58.18,58.6,97612.0,56.5158,56.7766,56.1971,56.6028,97612.0
2022-03-01 15:35:00,58.59,58.8,58.41,58.67,49533.0,56.5931,56.7959,56.4192,56.6704,49533.0
2022-03-01 15:40:00,58.64,58.74,57.86,57.93,120769.0,56.6414,56.738,55.888,55.9556,120769.0
2022-03-01 15:45:00,57.94,57.98,57.47,57.53,165502.0,55.9652,56.0039,55.5113,55.5692,165502.0
2022-03-01 15:50:00,57.49,58.06,57.17,58.02,153680.0,55.5306,56.0812,55.2215,56.0425,153680.0
2022-03-01 15:55:00,57.95,58.72,57.8,58.63,186273.0,55.9749,56.7187,55.83,56.6317,186273.0
2022-03-02 09:30:00,59.86,60.3,59.75,60.09,264483.0,57.8198,58.2448,57.7136,58.042,264483.0
2022-03-02 09:35:00,60.13,60.44,60.0,60.3,218950.0,58.0806,58.38,57.955,58.2448,218950.0
2022-03-02 09:40:00,60.29,61.38,60.13,61.25,398259.0,58.2352,59.288,58.0806,59.1624,398259.0
2022-03-02 09:45:00,61.29,61.62,61.17,61.44,290965.0,59.2011,59.5198,59.0852,59.346,290965.0
2022-03-02 09:50:00,61.41,61.54,61.06,61.3,197919.0,59.317,59.4425,58.9789,59.2107,197919.0
2022-03-02 09:55:00,61.38,61.5,60.84,61.26,166027.0,59.288,59.4039,58.7664,59.1721,166027.0
2022-03-02 10:00:00,61.27,61.52,61.05,61.51,124719.0,59.1818,59.4232,58.9692,59.4136,124719.0
2022-03-02 10:05:00,61.4,61.49,60.25,60.41,213894.0,59.3073,59.3943,58.1965,58.3511,213894.0
2022-03-02 10:10:00,60.5,60.7,60.2,60.41,167151.0,58.438,58.6312,58.1482,58.3511,167151.0
2022-03-02 10:15:00,60.35,60.7,60.32,60.48,114862.0,58.2931,58.6312,58.2641,58.4187,114862.0
2022-03-02 10:20:00,60.43,61.02,60.43,60.52,148538.0,58.3704,58.9403,58.3704,58.4573,148538.0
2022-03-02 10:25:00,60.57,61.75,60.24,61.48,311828.0,58.5056,59.6454,58.1869,59.3846,311828.0
2022-03-02 10:30:00,61.43,61.78,60.71,60.91,365504.0,59.3363,59.6744,58.6408,58.834,365504.0
2022-03-02 10:35:00,60.92,61.84,60.81,61.62,261455.0,58.8437,59.7323,58.7374,59.5198,261455.0
2022-03-02 10:40:00,61.63,61.8,61.18,61.4,140789.0,59.5295,59.6937,59.0948,59.3073,140789.0
2022-03-02 10:45:00,61.43,61.6,61.02,61.55,131550.0,59.3363,59.5005,58.9403,59.4522,131550.0
2022-03-02 10:50:00,61.57,61.74,60.94,60.97,177579.0,59.4715,59.6357,58.863,58.892,177579.0
2022-03-02 10:55:00,60.96,61.5,60.9,61.34,169637.0,58.8823,59.4039,58.8244,59.2494,169637.0
2022-03-02 11:00:00,61.4,62.18,61.04,61.94,330073.0,59.3073,60.0607,58.9596,59.8289,330073.0
2022-03-02 11:05:00,61.98,62.37,61.69,62.09,380507.0,59.8676,60.2443,59.5874,59.9738,380507.0
2022-03-02 11:10:00,62.1,62.2,61.83,62.07,147990.0,59.9835,60.0801,59.7227,59.9545,147990.0
2022-03-02 11:15:00,62.06,62.2,61.88,61.93,89259.0,59.9448,60.0801,59.771,59.8193,89259.0
2022-03-02 11:20:00,61.97,62.13,61.81,62.05,72101.0,59.8579,60.0124,59.7033,59.9352,72101.0
2022-03-02 11:25:00,62.08,62.4,62.08,62.13,83289.0,59.9641,60.2732,59.9641,60.0124,83289.0
2022-03-02 11:30:00,62.13,62.63,62.13,62.29,188851.0,60.0124,60.4954,60.0124,60.167,188851.0
2022-03-02 11:35:00,62.23,62.41,61.96,62.26,109263.0,60.109,60.2829,59.8482,60.138,109263.0
2022-03-02 11:40:00,62.3,62.43,61.93,61.96,103154.0,60.1766,60.3022,59.8193,59.8482,103154.0
2022-03-02 11:45:00,61.96,62.43,61.93,62.13,83635.0,59.8482,60.3022,59.8193,60.0124,83635.0
2022-03-02 11:50:00,62.09,62.27,62.01,62.08,48026.0,59.9738,60.1477,59.8965,59.9641,48026.0
2022-03-02 11:55:00,62.18,62.28,62.0,62.24,23382.0,60.0607,60.1573,59.8869,60.1187,23382.0
2022-03-02 12:00:00,62.25,62.38,62.1,62.29,55587.0,60.1283,60.2539,59.9835,60.167,55587.0
2022-03-02 12:05:00,62.25,62.36,62.06,62.33,55401.0,60.1283,60.2346,59.9448,60.2056,55401.0
2022-03-02 12:10:00,62.33,62.64,62.2,62.42,97545.0,60.2056,60.5051,60.0801,60.2926,97545.0
2022-03-02 12:15:00,62.43,62.48,62.25,62.35,39702.0,60.3022,60.3505,60.1283,60.2249,39702.0
2022-03-02 12:20:00,62.35,62.45,62.21,62.21,73812.0,60.2249,60.3215,60.0897,60.0897,73812.0
2022-03-02 12:25:00,62.2,62.43,62.08,62.42,38051.0,60.0801,60.3022,59.9641,60.2926,38051.0
2022-03-02 12:30:00,62.45,62.75,62.41,62.68,81181.0,60.3215,60.6113,60.2829,60.5437,81181.0
2022-03-02 12:35:00,62.67,62.7,62.46,62.63,32979.0,60.534,60.563,60.3312,60.4954,32979.0
2022-03-02 12:40:00,62.64,62.69,62.43,62.58,35360.0,60.5051,60.5534,60.3022,60.4471,35360.0
2022-03-02 12:45:00,62.62,62.7,62.41,62.6,39061.0,60.4857,60.563,60.2829,60.4664,39061.0
2022-03-02 12:50:00,62.63,62.65,62.3,62.56,60332.0,60.4954,60.5147,60.1766,60.4278,60332.0
2022-03-02 12:55:00,62.52,62.76,62.45,62.69,42351.0,60.3891,60.621,60.3215,60.5534,42351.0
2022-03-02 13:00:00,62.77,63.07,62.76,63.05,144225.0,60.6306,60.9204,60.621,60.9011,144225.0
2022-03-02 13:05:00,63.03,63.12,62.97,63.01,56079.0,60.8818,60.9687,60.8238,60.8624,56079.0
2022-03-02 13:10:00,63.02,63.25,62.99,63.04,82263.0,60.8721,61.0943,60.8431,60.8914,82263.0
2022-03-02 13:15:00,63.04,63.15,63.0,63.01,49940.0,60.8914,60.9977,60.8528,60.8624,49940.0
2022-03-02 13:20:00,63.04,63.15,63.0,63.01,78401.0,60.8914,60.9977,60.8528,60.8624,78401.0
2022-03-02 13:25:00,62.98,63.19,62.98,63.08,45608.0,60.8335,61.0363,60.8335,60.9301,45608.0
2022-03-02 13:30:00,63.12,63.32,63.11,63.27,51067.0,60.9687,61.1619,60.959,61.1136,51067.0
2022-03-02 13:35:00,63.31,63.47,63.21,63.43,51631.0,61.1522,61.3068,61.0556,61.2681,51631.0
2022-03-02 13:40:00,63.4,63.46,63.16,63.41,49288.0,61.2392,61.2971,61.0073,61.2488,49288.0
2022-03-02 13:45:00,63.45,63.45,63.02,63.06,67888.0,61.2875,61.2875,60.8721,60.9107,67888.0
2022-03-02 13:50:00,63.08,63.37,63.08,63.36,20642.0,60.9301,61.2102,60.9301,61.2005,20642.0
2022-03-02 13:55:00,63.34,63.46,63.25,63.44,47534.0,61.1812,61.2971,61.0943,61.2778,47534.0
2022-03-02 14:00:00,63.45,63.68,63.31,63.67,93714.0,61.2875,61.5096,61.1522,61.5,93714.0
2022-03-02 14:05:00,63.67,63.78,63.59,63.65,51809.0,61.5,61.6062,61.4227,61.4806,51809.0
2022-03-02 14:10:00,63.67,63.72,63.54,63.56,40018.0,61.5,61.5482,61.3744,61.3937,40018.0
2022-03-02 14:15:00,63.59,63.66,63.46,63.5,38854.0,61.4227,61.4903,61.2971,61.3357,38854.0
2022-03-02 14:20:00,63.59,63.63,63.21,63.21,76781.0,61.4227,61.4613,61.0556,61.0556,76781.0
2022-03-02 14:25:00,63.21,63.25,62.96,63.12,97023.0,61.0556,61.0943,60.8142,60.9687,97023.0
2022-03-02 14:30:00,63.14,63.2,62.99,63.09,47960.0,60.988,61.046,60.8431,60.9397,47960.0
2022-03-02 14:35:00,63.14,63.25,63.09,63.18,34891.0,60.988,61.0943,60.9397,61.0267,34891.0
2022-03-02 14:40:00,63.24,63.45,63.21,63.44,49383.0,61.0846,61.2875,61.0556,61.2778,49383.0
2022-03-02 14:45:00,63.41,63.45,63.19,63.33,61496.0,61.2488,61.2875,61.0363,61.1715,61496.0
2022-03-02 14:50:00,63.37,63.53,62.95,63.01,90940.0,61.2102,61.3647,60.8045,60.8624,90940.0
2022-03-02 14:55:00,63.02,63.14,62.74,62.91,103949.0,60.8721,60.988,60.6016,60.7659,103949.0
2022-03-02 15:00:00,62.86,63.3,62.84,63.23,102381.0,60.7176,61.1426,60.6982,61.0749,102381.0
2022-03-02 15:05:00,63.23,63.45,63.17,63.25,52568.0,61.0749,61.2875,61.017,61.0943,52568.0
2022-03-02 15:10:00,63.2,63.26,62.9,62.99,65274.0,61.046,61.1039,60.7562,60.8431,65274.0
2022-03-02 15:15:00,62.97,63.02,62.77,62.97,104990.0,60.8238,60.8721,60.6306,60.8238,104990.0
2022-03-02 15:20:00,62.92,63.01,62.76,62.9,73502.0,60.7755,60.8624,60.621,60.7562,73502.0
2022-03-02 15:25:00,62.91,63.15,62.86,63.1,51295.0,60.7659,60.9977,60.7176,60.9494,51295.0
2022-03-02 15:30:00,63.13,63.26,63.07,63.18,101836.0,60.9784,61.1039,60.9204,61.0267,101836.0
2022-03-02 15:35:00,63.2,63.3,63.06,63.08,113766.0,61.046,61.1426,60.9107,60.9301,113766.0
2022-03-02 15:40:00,63.07,63.25,62.96,63.2,75769.0,60.9204,61.0943,60.8142,61.046,75769.0
2022-03-02 15:45:00,63.22,63.39,63.17,63.27,87415.0,61.0653,61.2295,61.017,61.1136,87415.0
2022-03-02 15:50:00,63.39,63.49,63.1,63.16,278728.0,61.2295,61.3261,60.9494,61.0073,278728.0
2022-03-02 15:55:00,63.13,63.13,62.73,62.94,223410.0,60.9784,60.9784,60.592,60.7948,223410.0
2022-03-03 09:30:00,63.64,63.68,62.96,63.01,300966.0,61.471,61.5096,60.8142,60.8624,300966.0
2022-03-03 09:35:00,62.95,62.98,62.36,62.5,300804.0,60.8045,60.8335,60.2346,60.3698,300804.0
2022-03-03 09:40:00,62.45,62.61,62.1,62.12,260136.0,60.3215,60.4761,59.9835,60.0028,260136.0
2022-03-03 09:45:00,62.1,62.62,61.77,61.81,262584.0,59.9835,60.4857,59.6647,59.7033,262584.0
2022-03-03 09:50:00,61.83,62.12,61.51,61.68,162206.0,59.7227,60.0028,59.4136,59.5778,162206.0
2022-03-03 09:55:00,61.65,62.05,61.55,61.76,207242.0,59.5488,59.9352,59.4522,59.6551,207242.0
2022-03-03 10:00:00,61.71,62.13,61.64,61.77,138563.0,59.6068,60.0124,59.5391,59.6647,138563.0
2022-03-03 10:05:00,61.77,61.78,61.15,61.45,272550.0,59.6647,59.6744,59.0658,59.3556,272550.0
2022-03-03 10:10:00,61.37,61.57,61.14,61.55,168884.0,59.2783,59.4715,59.0562,59.4522,168884.0
2022-03-03 10:15:00,61.51,61.52,61.12,61.32,107266.0,59.4136,59.4232,59.0369,59.23,107266.0
2022-03-03 10:20:00,61.29,61.36,60.7,60.84,164833.0,59.2011,59.2687,58.6312,58.7664,164833.0
2022-03-03 10:25:00,60.81,61.11,60.73,61.04,97193.0,58.7374,59.0272,58.6602,58.9596,97193.0
2022-03-03 10:30:00,61.06,61.22,60.83,61.02,164710.0,58.9789,59.1335,58.7567,58.9403,164710.0
2022-03-03 10:35:00,60.94,61.05,60.3,60.35,259000.0,58.863,58.9692,58.2448,58.2931,259000.0
2022-03-03 10:40:00,60.35,60.53,60.15,60.28,153661.0,58.2931,58.467,58.0999,58.2255,153661.0
2022-03-03 10:45:00,60.28,60.4,60.2,60.35,100777.0,58.2255,58.3414,58.1482,58.2931,100777.0
2022-03-03 10:50:00,60.32,60.33,59.86,59.91,211909.0,58.2641,58.2738,57.8198,57.8681,211909.0
2022-03-03 10:55:00,59.91,59.97,59.7,59.72,158287.0,57.8681,57.9261,57.6653,57.6846,158287.0
2022-03-03 11:00:00,59.71,60.04,59.68,60.03,110991.0,57.6749,57.9937,57.6459,57.984,110991.0
2022-03-03 11:05:00,60.04,60.07,59.7,59.96,134567.0,57.9937,58.0226,57.6653,57.9164,134567.0
2022-03-03 11:10:00,59.95,59.97,59.7,59.75,97495.0,57.9067,57.9261,57.6653,57.7136,97495.0
2022-03-03 11:15:00,59.71,59.97,59.53,59.97,173877.0,57.6749,57.9261,57.5011,57.9261,173877.0
2022-03-03 11:20:00,59.98,60.52,59.98,60.52,225492.0,57.9357,58.4573,57.9357,58.4573,225492.0
2022-03-03 11:25:00,60.51,60.76,60.33,60.59,173266.0,58.4477,58.6891,58.2738,58.5249,173266.0
2022-03-03 11:30:00,60.55,60.61,60.33,60.57,104298.0,58.4863,58.5442,58.2738,58.5056,104298.0
2022-03-03 11:35:00,60.59,60.62,60.21,60.47,130608.0,58.5249,58.5539,58.1579,58.409,130608.0
2022-03-03 11:40:00,60.44,61.01,60.4,60.97,152096.0,58.38,58.9306,58.3414,58.892,152096.0
2022-03-03 11:45:00,60.95,60.98,60.71,60.73,181990.0,58.8727,58.9016,58.6408,58.6602,181990.0
2022-03-03 11:50:00,60.75,60.96,60.52,60.78,81009.0,58.6795,58.8823,58.4573,58.7085,81009.0
2022-03-03 11:55:00,60.79,61.07,60.23,60.79,189587.0,58.7181,58.9886,58.1772,58.7181,189587.0
2022-03-03 12:00:00,60.8,60.94,60.58,60.82,57139.0,58.7278,58.863,58.5153,58.7471,57139.0
2022-03-03 12:05:00,60.81,61.05,60.66,61.05,81038.0,58.7374,58.9692,58.5925,58.9692,81038.0
2022-03-03 12:10:00,61.04,61.19,60.94,61.0,151998.0,58.9596,59.1045,58.863,58.921,151998.0
2022-03-03 12:15:00,61.04,61.11,60.87,60.92,36671.0,58.9596,59.0272,58.7954,58.8437,36671.0
2022-03-03 12:20:00,60.93,60.93,60.56,60.58,52373.0,58.8533,58.8533,58.4959,58.5153,52373.0
2022-03-03 12:25:00,60.56,60.59,60.15,60.17,97062.0,58.4959,58.5249,58.0999,58.1192,97062.0
2022-03-03 12:30:00,60.22,61.84,60.17,61.72,417429.0,58.1675,59.7323,58.1192,59.6164,417429.0
2022-03-03 12:35:00,61.66,61.95,61.16,61.25,286047.0,59.5585,59.8386,59.0755,59.1624,286047.0
2022-03-03 12:40:00,61.18,61.24,60.8,61.1,125457.0,59.0948,59.1528,58.7278,59.0175,125457.0
2022-03-03 12:45:00,61.12,61.17,60.62,60.99,121384.0,59.0369,59.0852,58.5539,58.9113,121384.0
2022-03-03 12:50:00,60.9,61.01,60.68,60.91,76135.0,58.8244,58.9306,58.6119,58.834,76135.0
2022-03-03 12:55:00,60.88,61.23,60.83,61.1,51021.0,58.805,59.1431,58.7567,59.0175,51021.0
2022-03-03 13:00:00,61.12,61.41,60.95,61.32,66020.0,59.0369,59.317,58.8727,59.23,66020.0
2022-03-03 13:05:00,61.26,61.62,61.1,61.18,72816.0,59.1721,59.5198,59.0175,59.0948,72816.0
2022-03-03 13:10:00,61.15,61.46,61.08,61.42,63032.0,59.0658,59.3653,58.9982,59.3266,63032.0
2022-03-03 13:15:00,61.38,61.73,61.38,61.59,95785.0,59.288,59.6261,59.288,59.4908,95785.0
2022-03-03 13:20:00,61.56,61.69,61.37,61.54,81199.0,59.4619,59.5874,59.2783,59.4425,81199.0
2022-03-03 13:25:00,61.55,61.7,61.41,61.69,32771.0,59.4522,59.5971,59.317,59.5874,32771.0
2022-03-03 13:30:00,61.67,61.67,61.01,61.1,90079.0,59.5681,59.5681,58.9306,59.0175,90079.0
2022-03-03 13:35:00,61.12,61.35,61.1,61.14,29981.0,59.0369,59.259,59.0175,59.0562,29981.0
2022-03-03 13:40:00,61.1,61.18,60.85,61.05,58756.0,59.0175,59.0948,58.7761,58.9692,58756.0
2022-03-03 13:45:00,61.06,61.22,60.89,61.13,46197.0,58.9789,59.1335,58.8147,59.0465,46197.0
2022-03-03 13:50:00,61.14,61.35,61.06,61.12,44094.0,59.0562,59.259,58.9789,59.0369,44094.0
2022-03-03 13:55:00,61.14,61.26,60.98,61.04,45795.0,59.0562,59.1721,58.9016,58.9596,45795.0
2022-03-03 14:00:00,61.04,61.26,60.91,60.95,37204.0,58.9596,59.1721,58.834,58.8727,37204.0
2022-03-03 14:05:00,60.91,61.05,60.68,60.78,61512.0,58.834,58.9692,58.6119,58.7085,61512.0
2022-03-03 14:10:00,60.81,61.44,60.59,61.34,94627.0,58.7374,59.346,58.5249,59.2494,94627.0
2022-03-03 14:15:00,61.41,61.42,61.2,61.24,56582.0,59.317,59.3266,59.1141,59.1528,56582.0
2022-03-03 14:20:00,61.19,61.2,60.81,60.9,41352.0,59.1045,59.1141,58.7374,58.8244,41352.0
2022-03-03 14:25:00,60.89,61.07,60.87,61.0,38988.0,58.8147,58.9886,58.7954,58.921,38988.0
2022-03-03 14:30:00,60.98,61.01,60.82,60.93,18408.0,58.9016,58.9306,58.7471,58.8533,18408.0
2022-03-03 14:35:00,60.86,60.98,60.82,60.94,14339.0,58.7857,58.9016,58.7471,58.863,14339.0
2022-03-03 14:40:00,60.85,60.94,60.4,60.48,78741.0,58.7761,58.863,58.3414,58.4187,78741.0
2022-03-03 14:45:00,60.47,60.49,60.09,60.15,69917.0,58.409,58.4283,58.042,58.0999,69917.0
2022-03-03 14:50:00,60.16,60.2,59.84,59.99,111885.0,58.1096,58.1482,57.8005,57.9454,111885.0
2022-03-03 14:55:00,60.01,60.06,59.84,60.01,51958.0,57.9647,58.013,57.8005,57.9647,51958.0
2022-03-03 15:00:00,59.97,59.97,59.43,59.44,207670.0,57.9261,57.9261,57.4045,57.4141,207670.0
2022-03-03 15:05:00,59.43,59.65,59.24,59.42,139530.0,57.4045,57.617,57.2209,57.3948,139530.0
2022-03-03 15:10:00,59.4,59.52,59.24,59.48,58155.0,57.3755,57.4914,57.2209,57.4528,58155.0
2022-03-03 15:15:00,59.46,59.83,59.45,59.78,124717.0,57.4334,57.7908,57.4238,57.7425,124717.0
2022-03-03 15:20:00,59.76,59.85,59.58,59.71,65341.0,57.7232,57.8101,57.5494,57.6749,65341.0
2022-03-03 15:25:00,59.74,60.25,59.72,60.21,136162.0,57.7039,58.1965,57.6846,58.1579,136162.0
2022-03-03 15:30:00,60.2,60.22,59.72,59.83,116072.0,58.1482,58.1675,57.6846,57.7908,116072.0
2022-03-03 15:35:00,59.81,60.01,59.52,59.97,94056.0,57.7715,57.9647,57.4914,57.9261,94056.0
2022-03-03 15:40:00,59.94,60.05,59.79,59.79,114461.0,57.8971,58.0033,57.7522,57.7522,114461.0
2022-03-03 15:45:00,59.78,59.85,59.58,59.8,154202.0,57.7425,57.8101,57.5494,57.7619,154202.0
2022-03-03 15:50:00,59.78,60.46,59.55,60.36,153476.0,57.7425,58.3994,57.5204,58.3028,153476.0
2022-03-03 15:55:00,60.34,60.69,60.12,60.6,189856.0,58.2834,58.6215,58.0709,58.5346,189856.0
2022-03-04 09:30:00,58.72,59.33,58.72,59.23,262077.0,56.7187,57.3079,56.7187,57.2113,262077.0
2022-03-04 09:35:00,59.22,59.73,59.16,59.22,225297.0,57.2016,57.6942,57.1437,57.2016,225297.0
2022-03-04 09:40:00,59.27,59.33,58.57,58.59,242423.0,57.2499,57.3079,56.5738,56.5931,242423.0
2022-03-04 09:45:00,58.71,58.8,57.85,57.87,264202.0,56.709,56.7959,55.8783,55.8976,264202.0
2022-03-04 09:50:00,57.84,58.48,57.79,58.13,174305.0,55.8687,56.4868,55.8204,56.1488,174305.0
2022-03-04 09:55:00,58.02,58.88,57.99,58.84,174412.0,56.0425,56.8732,56.0135,56.8346,174412.0
2022-03-04 10:00:00,58.85,59.15,58.42,58.63,216236.0,56.8442,57.134,56.4289,56.6317,216236.0
2022-03-04 10:05:00,58.56,58.6,58.01,58.08,85378.0,56.5641,56.6028,56.0329,56.1005,85378.0
2022-03-04 10:10:00,58.09,58.24,57.62,57.77,210683.0,56.1101,56.255,55.6562,55.801,210683.0
2022-03-04 10:15:00,57.78,58.04,57.57,57.77,116360.0,55.8107,56.0618,55.6079,55.801,116360.0
2022-03-04 10:20:00,57.75,58.03,57.69,57.84,117629.0,55.7817,56.0522,55.7238,55.8687,117629.0
2022-03-04 10:25:00,57.81,58.18,57.74,58.07,89107.0,55.8397,56.1971,55.7721,56.0908,89107.0
2022-03-04 10:30:00,58.06,58.06,57.61,57.69,86238.0,56.0812,56.0812,55.6465,55.7238,86238.0
2022-03-04 10:35:00,57.66,58.38,57.65,57.91,135959.0,55.6948,56.3902,55.6851,55.9363,135959.0
2022-03-04 10:40:00,57.9,58.08,57.49,57.52,122116.0,55.9266,56.1005,55.5306,55.5596,122116.0
2022-03-04 10:45:00,57.52,57.61,57.27,57.39,152016.0,55.5596,55.6465,55.3181,55.434,152016.0
2022-03-04 10:50:00,57.36,57.46,57.26,57.27,60993.0,55.405,55.5016,55.3084,55.3181,60993.0
2022-03-04 10:55:00,57.27,57.3,56.89,56.96,164780.0,55.3181,55.3471,54.951,55.0186,164780.0
2022-03-04 11:00:00,56.95,57.04,56.63,56.67,117333.0,55.009,55.0959,54.6999,54.7385,117333.0
2022-03-04 11:05:00,56.69,56.79,56.58,56.64,125576.0,54.7578,54.8544,54.6516,54.7096,125576.0
2022-03-04 11:10:00,56.64,56.65,56.39,56.64,175800.0,54.7096,54.7192,54.4681,54.7096,175800.0
2022-03-04 11:15:00,56.57,57.19,56.55,57.01,199467.0,54.6419,55.2408,54.6226,55.0669,199467.0
2022-03-04 11:20:00,57.0,57.01,56.65,56.94,132519.0,55.0573,55.0669,54.7192,54.9993,132519.0
2022-03-04 11:25:00,56.87,57.15,56.69,57.0,114022.0,54.9317,55.2022,54.7578,55.0573,114022.0
2022-03-04 11:30:00,56.97,57.0,56.62,56.66,75252.0,55.0283,55.0573,54.6902,54.7289,75252.0
2022-03-04 11:35:00,56.67,57.28,56.28,57.21,176288.0,54.7385,55.3277,54.3618,55.2601,176288.0
2022-03-04 11:40:00,57.2,57.54,57.18,57.28,144191.0,55.2505,55.5789,55.2311,55.3277,144191.0
2022-03-04 11:45:00,57.33,57.4,57.08,57.3,71876.0,55.376,55.4437,55.1346,55.3471,71876.0
2022-03-04 11:50:00,57.28,57.28,56.9,56.96,81432.0,55.3277,55.3277,54.9607,55.0186,81432.0
2022-03-04 11:55:00,56.93,57.0,56.65,56.8,52672.0,54.9897,55.0573,54.7192,54.8641,52672.0
2022-03-04 12:00:00,56.82,56.85,56.43,56.57,55637.0,54.8834,54.9124,54.5067,54.6419,55637.0
2022-03-04 12:05:00,56.55,56.74,56.3,56.59,75279.0,54.6226,54.8061,54.3811,54.6613,75279.0
2022-03-04 12:10:00,56.59,57.52,56.59,57.43,170141.0,54.6613,55.5596,54.6613,55.4726,170141.0
2022-03-04 12:15:00,57.46,57.93,57.42,57.69,161238.0,55.5016,55.9556,55.463,55.7238,161238.0
2022-03-04 12:20:00,57.72,57.73,57.14,57.19,137228.0,55.7527,55.7624,55.1925,55.2408,137228.0
2022-03-04 12:25:00,57.16,57.53,56.97,57.36,118470.0,55.2118,55.5692,55.0283,55.405,118470.0
2022-03-04 12:30:00,57.37,57.47,57.19,57.25,56906.0,55.4147,55.5113,55.2408,55.2988,56906.0
2022-03-04 12:35:00,57.21,57.56,57.17,57.47,81341.0,55.2601,55.5982,55.2215,55.5113,81341.0
2022-03-04 12:40:00,57.54,57.55,57.11,57.22,70061.0,55.5789,55.5885,55.1635,55.2698,70061.0
2022-03-04 12:45:00,57.16,57.42,57.04,57.38,51504.0,55.2118,55.463,55.0959,55.4243,51504.0
2022-03-04 12:50:00,57.41,57.7,57.3,57.49,74023.0,55.4533,55.7334,55.3471,55.5306,74023.0
2022-03-04 12:55:00,57.5,57.82,57.49,57.66,90268.0,55.5402,55.8493,55.5306,55.6948,90268.0
2022-03-04 13:00:00,57.68,58.32,57.68,58.3,135333.0,55.7141,56.3323,55.7141,56.313,135333.0
2022-03-04 13:05:00,58.33,58.51,58.17,58.44,159540.0,56.342,56.5158,56.1874,56.4482,159540.0
2022-03-04 13:10:00,58.48,58.49,58.07,58.09,51553.0,56.4868,56.4965,56.0908,56.1101,51553.0
2022-03-04 13:15:00,58.09,58.29,57.68,57.78,87118.0,56.1101,56.3033,55.7141,55.8107,87118.0
2022-03-04 13:20:00,57.8,58.0,57.68,57.69,114557.0,55.83,56.0232,55.7141,55.7238,114557.0
2022-03-04 13:25:00,57.71,57.93,57.71,57.79,31200.0,55.7431,55.9556,55.7431,55.8204,31200.0
2022-03-04 13:30:00,57.81,58.1,57.79,57.87,60484.0,55.8397,56.1198,55.8204,55.8976,60484.0
2022-03-04 13:35:00,57.92,58.13,57.86,58.1,54632.0,55.9459,56.1488,55.888,56.1198,54632.0
2022-03-04 13:40:00,58.07,58.07,57.36,57.42,107023.0,56.0908,56.0908,55.405,55.463,107023.0
2022-03-04 13:45:00,57.38,57.41,57.25,57.37,93938.0,55.4243,55.4533,55.2988,55.4147,93938.0
2022-03-04 13:50:00,57.37,57.57,57.28,57.55,65539.0,55.4147,55.6079,55.3277,55.5885,65539.0
2022-03-04 13:55:00,57.56,57.67,57.22,57.27,47320.0,55.5982,55.7044,55.2698,55.3181,47320.0
2022-03-04 14:00:00,57.28,57.46,57.1,57.46,88029.0,55.3277,55.5016,55.1539,55.5016,88029.0
2022-03-04 14:05:00,57.41,57.5,57.18,57.28,53796.0,55.4533,55.5402,55.2311,55.3277,53796.0
2022-03-04 14:10:00,57.22,57.24,57.02,57.04,48339.0,55.2698,55.2891,55.0766,55.0959,48339.0
2022-03-04 14:15:00,57.09,57.22,56.87,57.15,74024.0,55.1442,55.2698,54.9317,55.2022,74024.0
2022-03-04 14:20:00,57.09,57.72,57.09,57.69,136428.0,55.1442,55.7527,55.1442,55.7238,136428.0
2022-03-04 14:25:00,57.65,57.93,57.46,57.57,71003.0,55.6851,55.9556,55.5016,55.6079,71003.0
2022-03-04 14:30:00,57.45,57.78,57.43,57.67,67683.0,55.4919,55.8107,55.4726,55.7044,67683.0
2022-03-04 14:35:00,57.77,57.78,57.44,57.59,33228.0,55.801,55.8107,55.4823,55.6272,33228.0
2022-03-04 14:40:00,57.57,57.57,57.12,57.12,35712.0,55.6079,55.6079,55.1732,55.1732,35712.0
2022-03-04 14:45:00,57.1,57.23,56.93,56.97,34212.0,55.1539,55.2794,54.9897,55.0283,34212.0
2022-03-04 14:50:00,56.95,57.25,56.78,56.94,50460.0,55.009,55.2988,54.8448,54.9993,50460.0
2022-03-04 14:55:00,56.94,57.14,56.55,56.61,62767.0,54.9993,55.1925,54.6226,54.6806,62767.0
2022-03-04 15:00:00,56.57,57.21,56.56,57.06,74095.0,54.6419,55.2601,54.6323,55.1152,74095.0
2022-03-04 15:05:00,57.1,57.49,57.0,57.07,65133.0,55.1539,55.5306,55.0573,55.1249,65133.0
2022-03-04 15:10:00,57.1,57.28,56.83,56.88,50277.0,55.1539,55.3277,54.8931,54.9414,50277.0
2022-03-04 15:15:00,56.93,57.25,56.86,57.02,50190.0,54.9897,55.2988,54.9221,55.0766,50190.0
2022-03-04 15:20:00,57.07,57.2,56.83,57.13,57131.0,55.1249,55.2505,54.8931,55.1829,57131.0
2022-03-04 15:25:00,57.1,57.64,57.1,57.36,95788.0,55.1539,55.6755,55.1539,55.405,95788.0
2022-03-04 15:30:00,57.3,57.44,57.03,57.13,46156.0,55.3471,55.4823,55.0863,55.1829,46156.0
2022-03-04 15:35:00,57.2,57.32,56.8,56.93,73824.0,55.2505,55.3664,54.8641,54.9897,73824.0
2022-03-04 15:40:00,56.98,57.24,56.86,57.08,107349.0,55.038,55.2891,54.9221,55.1346,107349.0
2022-03-04 15:45:00,57.05,57.33,56.78,56.8,218211.0,55.1056,55.376,54.8448,54.8641,218211.0
2022-03-04 15:50:00,56.86,57.57,56.75,57.57,211057.0,54.9221,55.6079,54.8158,55.6079,211057.0
2022-03-04 15:55:00,57.54,57.89,57.51,57.82,333948.0,55.5789,55.917,55.5499,55.8493,333948.0
2022-03-07 09:30:00,58.15,58.33,57.88,57.92,280610.0,56.1681,56.342,55.9073,55.9459,280610.0
2022-03-07 09:35:00,57.91,58.56,57.88,58.18,190596.0,55.9363,56.5641,55.9073,56.1971,190596.0
2022-03-07 09:40:00,58.22,58.35,57.25,57.39,259026.0,56.2357,56.3613,55.2988,55.434,259026.0
2022-03-07 09:45:00,57.34,57.7,56.78,56.96,224956.0,55.3857,55.7334,54.8448,55.0186,224956.0
2022-03-07 09:50:00,57.02,57.76,57.02,57.75,180844.0,55.0766,55.7914,55.0766,55.7817,180844.0
2022-03-07 09:55:00,57.72,58.09,57.34,57.44,197020.0,55.7527,56.1101,55.3857,55.4823,197020.0
2022-03-07 10:00:00,57.35,58.16,57.33,58.15,232483.0,55.3954,56.1777,55.376,56.1681,232483.0
2022-03-07 10:05:00,58.15,58.41,57.8,57.81,157795.0,56.1681,56.4192,55.83,55.8397,157795.0
2022-03-07 10:10:00,57.78,57.94,57.11,57.13,123043.0,55.8107,55.9652,55.1635,55.1829,123043.0
2022-03-07 10:15:00,57.22,57.39,57.09,57.13,136944.0,55.2698,55.434,55.1442,55.1829,136944.0
2022-03-07 10:20:00,57.12,57.39,56.91,56.93,118802.0,55.1732,55.434,54.9704,54.9897,118802.0
2022-03-07 10:25:00,56.9,57.14,56.75,56.75,132119.0,54.9607,55.1925,54.8158,54.8158,132119.0
2022-03-07 10:30:00,56.75,57.38,56.65,57.06,108876.0,54.8158,55.4243,54.7192,55.1152,108876.0
2022-03-07 10:35:00,57.04,57.29,56.71,56.76,122423.0,55.0959,55.3374,54.7772,54.8255,122423.0
2022-03-07 10:40:00,56.72,57.0,56.33,56.47,170752.0,54.7868,55.0573,54.4101,54.5453,170752.0
2022-03-07 10:45:00,56.46,56.74,56.24,56.35,114742.0,54.5357,54.8061,54.3232,54.4294,114742.0
2022-03-07 10:50:00,56.33,56.57,56.12,56.16,151038.0,54.4101,54.6419,54.2073,54.2459,151038.0
2022-03-07 10:55:00,56.11,56.49,56.06,56.26,103789.0,54.1976,54.5647,54.1493,54.3425,103789.0
2022-03-07 11:00:00,56.25,56.67,56.1,56.59,127594.0,54.3328,54.7385,54.188,54.6613,127594.0
2022-03-07 11:05:00,56.59,56.95,56.58,56.83,207089.0,54.6613,55.009,54.6516,54.8931,207089.0
2022-03-07 11:10:00,56.76,57.08,56.68,56.71,197206.0,54.8255,55.1346,54.7482,54.7772,197206.0
2022-03-07 11:15:00,56.71,57.34,56.69,57.07,159217.0,54.7772,55.3857,54.7578,55.1249,159217.0
2022-03-07 11:20:00,57.07,57.2,56.92,57.07,112512.0,55.1249,55.2505,54.98,55.1249,112512.0
2022-03-07 11:25:00,57.05,57.21,56.85,56.87,140303.0,55.1056,55.2601,54.9124,54.9317,140303.0
2022-03-07 11:30:00,56.87,56.93,56.47,56.5,109897.0,54.9317,54.9897,54.5453,54.5743,109897.0
2022-03-07 11:35:00,56.52,56.52,56.15,56.19,72687.0,54.5936,54.5936,54.2363,54.2749,72687.0
2022-03-07 11:40:00,56.13,56.38,56.0,56.05,112369.0,54.2169,54.4584,54.0914,54.1397,112369.0
2022-03-07 11:45:00,56.0,56.54,55.91,56.23,176470.0,54.0914,54.613,54.0044,54.3135,176470.0
2022-03-07 11:50:00,56.25,56.28,55.75,55.78,76801.0,54.3328,54.3618,53.8499,53.8789,76801.0
2022-03-07 11:55:00,55.76,55.76,55.38,55.5,98773.0,53.8595,53.8595,53.4925,53.6084,98773.0
2022-03-07 12:00:00,55.48,55.51,55.07,55.29,147078.0,53.5891,53.6181,53.1931,53.4056,147078.0
2022-03-07 12:05:00,55.27,55.57,55.22,55.57,103397.0,53.3862,53.676,53.338,53.676,103397.0
2022-03-07 12:10:00,55.55,55.66,55.29,55.35,87242.0,53.6567,53.763,53.4056,53.4635,87242.0
2022-03-07 12:15:00,55.32,55.65,55.02,55.23,89042.0,53.4345,53.7533,53.1448,53.3476,89042.0
2022-03-07 12:20:00,55.25,55.38,54.78,54.96,167619.0,53.3669,53.4925,52.9129,53.0868,167619.0
2022-03-07 12:25:00,54.95,55.25,54.87,55.23,96003.0,53.0772,53.3669,52.9999,53.3476,96003.0
2022-03-07 12:30:00,55.2,55.2,54.83,54.97,103306.0,53.3186,53.3186,52.9612,53.0965,103306.0
2022-03-07 12:35:00,54.99,55.23,54.73,55.05,106087.0,53.1158,53.3476,52.8647,53.1737,106087.0
2022-03-07 12:40:00,55.04,55.48,55.0,55.23,97350.0,53.1641,53.5891,53.1254,53.3476,97350.0
2022-03-07 12:45:00,55.26,55.73,55.16,55.51,97779.0,53.3766,53.8306,53.28,53.6181,97779.0
2022-03-07 12:50:00,55.49,55.96,55.28,55.37,172710.0,53.5987,54.0527,53.3959,53.4828,172710.0
2022-03-07 12:55:00,55.39,55.48,55.07,55.23,86406.0,53.5022,53.5891,53.1931,53.3476,86406.0
2022-03-07 13:00:00,55.21,55.74,55.15,55.36,126637.0,53.3283,53.8402,53.2703,53.4732,126637.0
2022-03-07 13:05:00,55.36,55.63,55.21,55.39,79461.0,53.4732,53.734,53.3283,53.5022,79461.0
2022-03-07 13:10:00,55.4,55.42,54.97,55.1,130054.0,53.5118,53.5311,53.0965,53.222,130054.0
2022-03-07 13:15:00,55.13,55.15,54.82,54.82,96184.0,53.251,53.2703,52.9516,52.9516,96184.0
2022-03-07 13:20:00,54.8,54.99,54.67,54.84,127573.0,52.9323,53.1158,52.8067,52.9709,127573.0
2022-03-07 13:25:00,54.83,55.11,54.81,54.87,96697.0,52.9612,53.2317,52.9419,52.9999,96697.0
2022-03-07 13:30:00,54.86,55.23,54.68,54.75,84754.0,52.9902,53.3476,52.8164,52.884,84754.0
2022-03-07 13:35:00,54.72,55.09,54.63,55.0,99338.0,52.855,53.2124,52.7681,53.1254,99338.0
2022-03-07 13:40:00,54.97,55.36,54.91,55.19,79971.0,53.0965,53.4732,53.0385,53.309,79971.0
2022-03-07 13:45:00,55.14,55.43,55.0,55.1,95931.0,53.2607,53.5408,53.1254,53.222,95931.0
2022-03-07 13:50:00,55.14,55.33,54.86,54.95,102195.0,53.2607,53.4442,52.9902,53.0772,102195.0
2022-03-07 13:55:00,54.9,54.92,54.61,54.62,109708.0,53.0289,53.0482,52.7487,52.7584,109708.0
2022-03-07 14:00:00,54.6,54.78,54.41,54.46,117404.0,52.7391,52.9129,52.5556,52.6039,117404.0
2022-03-07 14:05:00,54.48,54.86,54.33,54.76,210595.0,52.6232,52.9902,52.4783,52.8936,210595.0
2022-03-07 14:10:00,54.74,55.26,54.71,55.12,180360.0,52.8743,53.3766,52.8453,53.2414,180360.0
2022-03-07 14:15:00,55.15,55.35,54.93,55.35,97780.0,53.2703,53.4635,53.0578,53.4635,97780.0
2022-03-07 14:20:00,55.3,55.32,54.63,54.66,93247.0,53.4152,53.4345,52.7681,52.797,93247.0
2022-03-07 14:25:00,54.63,54.97,54.61,54.73,59804.0,52.7681,53.0965,52.7487,52.8647,59804.0
2022-03-07 14:30:00,54.75,54.81,54.55,54.62,46407.0,52.884,52.9419,52.6908,52.7584,46407.0
2022-03-07 14:35:00,54.58,54.81,54.56,54.81,74885.0,52.7198,52.9419,52.7004,52.9419,74885.0
2022-03-07 14:40:00,54.81,54.86,54.25,54.38,142254.0,52.9419,52.9902,52.401,52.5266,142254.0
2022-03-07 14:45:00,54.4,54.68,54.32,54.68,129340.0,52.5459,52.8164,52.4686,52.8164,129340.0
2022-03-07 14:50:00,54.68,54.71,54.21,54.23,55288.0,52.8164,52.8453,52.3624,52.3817,55288.0
2022-03-07 14:55:00,54.28,54.66,54.22,54.35,116219.0,52.43,52.797,52.372,52.4976,116219.0
2022-03-07 15:00:00,54.31,54.49,54.15,54.27,79506.0,52.459,52.6328,52.3044,52.4203,79506.0
2022-03-07 15:05:00,54.27,54.28,54.05,54.16,88076.0,52.4203,52.43,52.2078,52.3141,88076.0
2022-03-07 15:10:00,54.15,54.29,53.87,53.89,154941.0,52.3044,52.4396,52.034,52.0533,154941.0
2022-03-07 15:15:00,53.87,54.14,53.77,54.0,93990.0,52.034,52.2948,51.9374,52.1595,93990.0
2022-03-07 15:20:00,53.97,54.48,53.97,54.45,161064.0,52.1306,52.6232,52.1306,52.5942,161064.0
2022-03-07 15:25:00,54.47,54.81,54.44,54.69,209544.0,52.6135,52.9419,52.5845,52.826,209544.0
2022-03-07 15:30:00,54.68,54.68,54.26,54.36,111356.0,52.8164,52.8164,52.4107,52.5073,111356.0
2022-03-07 15:35:00,54.39,54.39,54.08,54.09,107807.0,52.5362,52.5362,52.2368,52.2465,107807.0
2022-03-07 15:40:00,54.07,54.62,54.03,54.52,137607.0,52.2271,52.7584,52.1885,52.6618,137607.0
2022-03-07 15:45:00,54.49,54.49,53.9,53.93,121152.0,52.6328,52.6328,52.0629,52.0919,121152.0
2022-03-07 15:50:00,53.97,54.14,53.46,53.47,223552.0,52.1306,52.2948,51.6379,51.6476,223552.0
2022-03-07 15:55:00,53.5,53.94,53.47,53.53,295928.0,51.6766,52.1016,51.6476,51.7056,295928.0
2022-03-08 09:30:00,53.99,54.66,53.51,53.52,318711.0,52.1499,52.797,51.6862,51.6959,318711.0
2022-03-08 09:35:00,53.51,54.32,53.44,53.65,310293.0,51.6862,52.4686,51.6186,51.8215,310293.0
2022-03-08 09:40:00,53.63,54.64,53.3,54.36,290647.0,51.8021,52.7777,51.4834,52.5073,290647.0
2022-03-08 09:45:00,54.33,54.68,53.98,54.06,325926.0,52.4783,52.8164,52.1402,52.2175,325926.0
2022-03-08 09:50:00,54.06,54.45,53.63,53.68,221724.0,52.2175,52.5942,51.8021,51.8504,221724.0
2022-03-08 09:55:00,53.73,54.22,53.68,54.12,134685.0,51.8987,52.372,51.8504,52.2754,134685.0
2022-03-08 10:00:00,54.1,54.1,53.5,53.7,153065.0,52.2561,52.2561,51.6766,51.8698,153065.0
2022-03-08 10:05:00,53.69,53.81,53.37,53.56,135544.0,51.8601,51.976,51.551,51.7345,135544.0
2022-03-08 10:10:00,53.44,54.05,53.41,53.96,125028.0,51.6186,52.2078,51.5896,52.1209,125028.0
2022-03-08 10:15:00,53.94,55.02,53.94,54.98,229899.0,52.1016,53.1448,52.1016,53.1061,229899.0
2022-03-08 10:20:00,54.95,55.1,54.28,54.28,149767.0,53.0772,53.222,52.43,52.43,149767.0
2022-03-08 10:25:00,54.28,54.31,53.65,53.67,113658.0,52.43,52.459,51.8215,51.8408,113658.0
2022-03-08 10:30:00,53.66,54.24,53.23,53.24,109917.0,51.8311,52.3914,51.4158,51.4254,109917.0
2022-03-08 10:35:00,53.34,53.89,53.24,53.64,80240.0,51.522,52.0533,51.4254,51.8118,80240.0
2022-03-08 10:40:00,53.68,54.28,53.54,54.2,135491.0,51.8504,52.43,51.7152,52.3527,135491.0
2022-03-08 10:45:00,54.19,54.55,54.03,54.51,160690.0,52.3431,52.6908,52.1885,52.6521,160690.0
2022-03-08 10:50:00,54.5,55.11,54.22,55.0,192090.0,52.6425,53.2317,52.372,53.1254,192090.0
2022-03-08 10:55:00,55.0,55.25,54.65,55.21,287186.0,53.1254,53.3669,52.7874,53.3283,287186.0
2022-03-08 11:00:00,55.24,55.63,54.89,55.63,194919.0,53.3573,53.734,53.0192,53.734,194919.0
2022-03-08 11:05:00,55.62,55.62,54.8,55.04,178322.0,53.7243,53.7243,52.9323,53.1641,178322.0
2022-03-08 11:10:00,55.09,55.4,54.91,55.14,95646.0,53.2124,53.5118,53.0385,53.2607,95646.0
2022-03-08 11:15:00,55.12,55.29,54.93,55.05,93875.0,53.2414,53.4056,53.0578,53.1737,93875.0
2022-03-08 11:20:00,55.15,55.21,54.59,54.64,99942.0,53.2703,53.3283,52.7294,52.7777,99942.0
2022-03-08 11:25:00,54.68,54.91,54.39,54.45,110064.0,52.8164,53.0385,52.5362,52.5942,110064.0
2022-03-08 11:30:00,54.43,54.52,53.68,53.83,150878.0,52.5749,52.6618,51.8504,51.9953,150878.0
2022-03-08 11:35:00,53.84,54.15,53.83,54.02,62539.0,52.005,52.3044,51.9953,52.1789,62539.0
2022-03-08 11:40:00,54.06,54.37,53.8,54.21,53114.0,52.2175,52.5169,51.9663,52.3624,53114.0
2022-03-08 11:45:00,54.23,54.99,54.23,54.87,183469.0,52.3817,53.1158,52.3817,52.9999,183469.0
2022-03-08 11:50:00,54.89,55.21,54.87,55.18,102156.0,53.0192,53.3283,52.9999,53.2993,102156.0
2022-03-08 11:55:00,55.17,55.42,54.9,55.11,148540.0,53.2897,53.5311,53.0289,53.2317,148540.0
2022-03-08 12:00:00,55.12,55.87,54.95,55.66,190046.0,53.2414,53.9658,53.0772,53.763,190046.0
2022-03-08 12:05:00,55.73,56.24,55.72,56.2,206474.0,53.8306,54.3232,53.8209,54.2846,206474.0
2022-03-08 12:10:00,56.21,57.12,56.15,57.1,333213.0,54.2942,55.1732,54.2363,55.1539,333213.0
2022-03-08 12:15:00,57.09,57.69,56.93,57.44,379752.0,55.1442,55.7238,54.9897,55.4823,379752.0
2022-03-08 12:20:00,57.44,57.61,56.92,56.99,251608.0,55.4823,55.6465,54.98,55.0476,251608.0
2022-03-08 12:25:00,56.97,57.29,56.47,57.15,261691.0,55.0283,55.3374,54.5453,55.2022,261691.0
2022-03-08 12:30:00,57.17,57.4,56.66,57.39,165346.0,55.2215,55.4437,54.7289,55.434,165346.0
2022-03-08 12:35:00,57.42,57.5,56.85,57.34,153970.0,55.463,55.5402,54.9124,55.3857,153970.0
2022-03-08 12:40:00,57.39,57.39,56.85,57.19,188347.0,55.434,55.434,54.9124,55.2408,188347.0
2022-03-08 12:45:00,57.11,57.45,56.93,56.98,89083.0,55.1635,55.4919,54.9897,55.038,89083.0
2022-03-08 12:50:00,56.99,57.41,56.59,57.39,114397.0,55.0476,55.4533,54.6613,55.434,114397.0
2022-03-08 12:55:00,57.4,57.45,57.04,57.29,79022.0,55.4437,55.4919,55.0959,55.3374,79022.0
2022-03-08 13:00:00,57.36,57.92,57.35,57.91,133415.0,55.405,55.9459,55.3954,55.9363,133415.0
2022-03-08 13:05:00,57.92,58.2,57.6,58.06,127104.0,55.9459,56.2164,55.6368,56.0812,127104.0
2022-03-08 13:10:00,58.1,58.29,57.8,57.85,142665.0,56.1198,56.3033,55.83,55.8783,142665.0
2022-03-08 13:15:00,57.91,58.11,57.73,58.0,99447.0,55.9363,56.1295,55.7624,56.0232,99447.0
2022-03-08 13:20:00,58.0,58.0,57.32,57.35,98939.0,56.0232,56.0232,55.3664,55.3954,98939.0
2022-03-08 13:25:00,57.32,57.35,56.78,56.8,196701.0,55.3664,55.3954,54.8448,54.8641,196701.0
2022-03-08 13:30:00,56.76,56.76,56.06,56.18,225449.0,54.8255,54.8255,54.1493,54.2652,225449.0
2022-03-08 13:35:00,56.2,56.37,55.9,56.06,108137.0,54.2846,54.4488,53.9948,54.1493,108137.0
2022-03-08 13:40:00,56.16,56.26,55.74,56.14,154734.0,54.2459,54.3425,53.8402,54.2266,154734.0
2022-03-08 13:45:00,56.15,56.18,55.6,55.67,147601.0,54.2363,54.2652,53.705,53.7726,147601.0
2022-03-08 13:50:00,55.62,55.93,55.39,55.47,90583.0,53.7243,54.0238,53.5022,53.5794,90583.0
2022-03-08 13:55:00,55.47,55.58,55.26,55.27,96963.0,53.5794,53.6857,53.3766,53.3862,96963.0
2022-03-08 14:00:00,55.27,55.32,54.66,55.01,171021.0,53.3862,53.4345,52.797,53.1351,171021.0
2022-03-08 14:05:00,54.94,55.48,54.86,55.19,165421.0,53.0675,53.5891,52.9902,53.309,165421.0
2022-03-08 14:10:00,55.1,55.16,54.57,54.89,133478.0,53.222,53.28,52.7101,53.0192,133478.0
2022-03-08 14:15:00,54.9,55.24,54.72,54.93,89743.0,53.0289,53.3573,52.855,53.0578,89743.0
2022-03-08 14:20:00,54.99,55.41,54.51,55.26,215809.0,53.1158,53.5215,52.6521,53.3766,215809.0
2022-03-08 14:25:00,55.24,55.85,55.23,55.79,167355.0,53.3573,53.9465,53.3476,53.8885,167355.0
2022-03-08 14:30:00,55.75,56.09,55.45,55.57,153027.0,53.8499,54.1783,53.5601,53.676,153027.0
2022-03-08 14:35:00,55.62,56.16,55.54,56.05,74273.0,53.7243,54.2459,53.647,54.1397,74273.0
2022-03-08 14:40:00,56.07,56.23,55.72,56.17,73554.0,54.159,54.3135,53.8209,54.2556,73554.0
2022-03-08 14:45:00,56.22,56.88,56.19,56.8,230445.0,54.3039,54.9414,54.2749,54.8641,230445.0
2022-03-08 14:50:00,56.8,56.93,56.31,56.33,137025.0,54.8641,54.9897,54.3908,54.4101,137025.0
2022-03-08 14:55:00,56.35,56.69,56.12,56.39,85086.0,54.4294,54.7578,54.2073,54.4681,85086.0
2022-03-08 15:00:00,56.47,57.08,56.26,56.98,124492.0,54.5453,55.1346,54.3425,55.038,124492.0
2022-03-08 15:05:00,56.98,57.1,56.8,56.93,84593.0,55.038,55.1539,54.8641,54.9897,84593.0
2022-03-08 15:10:00,57.0,57.05,56.35,56.65,94197.0,55.0573,55.1056,54.4294,54.7192,94197.0
2022-03-08 15:15:00,56.69,56.77,56.39,56.48,74145.0,54.7578,54.8351,54.4681,54.555,74145.0
2022-03-08 15:20:00,56.51,56.52,56.04,56.37,103456.0,54.584,54.5936,54.13,54.4488,103456.0
2022-03-08 15:25:00,56.38,56.38,55.46,55.48,141507.0,54.4584,54.4584,53.5698,53.5891,141507.0
2022-03-08 15:30:00,55.52,55.58,55.1,55.2,167984.0,53.6277,53.6857,53.222,53.3186,167984.0
2022-03-08 15:35:00,55.15,55.49,55.0,55.43,153764.0,53.2703,53.5987,53.1254,53.5408,153764.0
2022-03-08 15:40:00,55.44,55.61,54.9,54.91,166663.0,53.5505,53.7147,53.0289,53.0385,166663.0
2022-03-08 15:45:00,54.96,55.29,54.75,54.86,129195.0,53.0868,53.4056,52.884,52.9902,129195.0
2022-03-08 15:50:00,54.86,55.41,54.79,54.85,137017.0,52.9902,53.5215,52.9226,52.9806,137017.0
2022-03-08 15:55:00,54.88,54.88,54.34,54.39,261314.0,53.0095,53.0095,52.4879,52.5362,261314.0
2022-03-09 09:30:00,57.2,57.41,56.72,57.37,347665.0,55.2505,55.4533,54.7868,55.4147,347665.0
2022-03-09 09:35:00,57.4,58.08,57.4,57.9,395635.0,55.4437,56.1005,55.4437,55.9266,395635.0
2022-03-09 09:40:00,57.93,58.44,57.88,58.07,260842.0,55.9556,56.4482,55.9073,56.0908,260842.0
2022-03-09 09:45:00,58.15,58.44,58.03,58.28,288744.0,56.1681,56.4482,56.0522,56.2937,288744.0
2022-03-09 09:50:00,58.28,58.37,57.32,57.43,228791.0,56.2937,56.3806,55.3664,55.4726,228791.0
2022-03-09 09:55:00,57.39,57.95,57.3,57.79,217837.0,55.434,55.9749,55.3471,55.8204,217837.0
2022-03-09 10:00:00,57.8,58.45,57.65,58.26,243076.0,55.83,56.4579,55.6851,56.2743,243076.0
2022-03-09 10:05:00,58.27,58.4,58.13,58.26,169944.0,56.284,56.4096,56.1488,56.2743,169944.0
2022-03-09 10:10:00,58.25,58.32,58.02,58.11,95483.0,56.2647,56.3323,56.0425,56.1295,95483.0
2022-03-09 10:15:00,58.21,58.41,57.66,57.99,187894.0,56.226,56.4192,55.6948,56.0135,187894.0
2022-03-09 10:20:00,57.92,58.24,57.83,58.23,143370.0,55.9459,56.255,55.859,56.2454,143370.0
2022-03-09 10:25:00,58.23,58.35,57.83,58.31,134223.0,56.2454,56.3613,55.859,56.3226,134223.0
2022-03-09 10:30:00,58.39,58.52,58.06,58.52,96118.0,56.3999,56.5255,56.0812,56.5255,96118.0
2022-03-09 10:35:00,58.5,58.85,58.47,58.85,126074.0,56.5062,56.8442,56.4772,56.8442,126074.0
2022-03-09 10:40:00,58.83,58.91,58.42,58.43,139328.0,56.8249,56.9022,56.4289,56.4385,139328.0
2022-03-09 10:45:00,58.53,58.61,58.3,58.48,84357.0,56.5351,56.6124,56.313,56.4868,84357.0
2022-03-09 10:50:00,58.52,58.66,58.32,58.55,58213.0,56.5255,56.6607,56.3323,56.5545,58213.0
2022-03-09 10:55:00,58.53,58.97,58.53,58.92,104048.0,56.5351,56.9601,56.5351,56.9118,104048.0
2022-03-09 11:00:00,58.94,58.98,58.68,58.73,92178.0,56.9312,56.9698,56.68,56.7283,92178.0
2022-03-09 11:05:00,58.78,59.02,58.7,58.89,91226.0,56.7766,57.0084,56.6993,56.8829,91226.0
2022-03-09 11:10:00,58.83,58.92,58.49,58.63,58726.0,56.8249,56.9118,56.4965,56.6317,58726.0
2022-03-09 11:15:00,58.62,58.73,58.38,58.73,74705.0,56.6221,56.7283,56.3902,56.7283,74705.0
2022-03-09 11:20:00,58.75,59.0,58.74,58.91,60471.0,56.7476,56.9891,56.738,56.9022,60471.0
2022-03-09 11:25:00,58.9,58.9,58.65,58.67,43364.0,56.8925,56.8925,56.651,56.6704,43364.0
2022-03-09 11:30:00,58.67,59.13,58.57,59.05,88777.0,56.6704,57.1147,56.5738,57.0374,88777.0
2022-03-09 11:35:00,59.12,59.25,58.88,59.04,70081.0,57.105,57.2306,56.8732,57.0278,70081.0
2022-03-09 11:40:00,59.07,59.17,58.89,58.99,29420.0,57.0567,57.1533,56.8829,56.9795,29420.0
2022-03-09 11:45:00,58.99,59.18,58.9,59.15,34762.0,56.9795,57.163,56.8925,57.134,34762.0
2022-03-09 11:50:00,59.13,59.15,58.92,59.05,33556.0,57.1147,57.134,56.9118,57.0374,33556.0
2022-03-09 11:55:00,59.08,59.26,59.08,59.17,40295.0,57.0664,57.2403,57.0664,57.1533,40295.0
2022-03-09 12:00:00,59.15,59.4,59.15,59.22,57536.0,57.134,57.3755,57.134,57.2016,57536.0
2022-03-09 12:05:00,59.17,59.29,58.89,59.06,67534.0,57.1533,57.2692,56.8829,57.0471,67534.0
2022-03-09 12:10:00,59.09,59.18,58.99,59.06,29287.0,57.0761,57.163,56.9795,57.0471,29287.0
2022-03-09 12:15:00,59.08,59.13,58.95,58.99,44936.0,57.0664,57.1147,56.9408,56.9795,44936.0
2022-03-09 12:20:00,59.0,59.18,58.75,58.88,82928.0,56.9891,57.163,56.7476,56.8732,82928.0
2022-03-09 12:25:00,58.94,59.1,58.76,59.05,43929.0,56.9312,57.0857,56.7573,57.0374,43929.0
2022-03-09 12:30:00,59.07,59.16,58.98,59.08,39004.0,57.0567,57.1437,56.9698,57.0664,39004.0
2022-03-09 12:35:00,59.12,59.29,59.05,59.27,59660.0,57.105,57.2692,57.0374,57.2499,59660.0
2022-03-09 12:40:00,59.27,59.28,59.02,59.05,59244.0,57.2499,57.2596,57.0084,57.0374,59244.0
2022-03-09 12:45:00,59.05,59.51,59.05,59.48,66109.0,57.0374,57.4817,57.0374,57.4528,66109.0
2022-03-09 12:50:00,59.46,59.5,59.26,59.42,39460.0,57.4334,57.4721,57.2403,57.3948,39460.0
2022-03-09 12:55:00,59.45,59.46,59.17,59.18,18663.0,57.4238,57.4334,57.1533,57.163,18663.0
2022-03-09 13:00:00,59.13,59.13,58.85,58.9,71990.0,57.1147,57.1147,56.8442,56.8925,71990.0
2022-03-09 13:05:00,58.87,59.16,58.81,58.99,33227.0,56.8635,57.1437,56.8056,56.9795,33227.0
2022-03-09 13:10:00,59.02,59.3,59.02,59.28,41058.0,57.0084,57.2789,57.0084,57.2596,41058.0
2022-03-09 13:15:00,59.29,59.39,59.18,59.21,37319.0,57.2692,57.3658,57.163,57.192,37319.0
2022-03-09 13:20:00,59.22,59.45,59.22,59.38,19363.0,57.2016,57.4238,57.2016,57.3562,19363.0
2022-03-09 13:25:00,59.42,59.45,59.28,59.41,25631.0,57.3948,57.4238,57.2596,57.3851,25631.0
2022-03-09 13:30:00,59.39,59.41,59.0,59.02,36244.0,57.3658,57.3851,56.9891,57.0084,36244.0
2022-03-09 13:35:00,59.02,59.23,58.99,59.09,28870.0,57.0084,57.2113,56.9795,57.0761,28870.0
2022-03-09 13:40:00,59.1,59.2,58.86,58.86,43981.0,57.0857,57.1823,56.8539,56.8539,43981.0
2022-03-09 13:45:00,58.89,58.89,58.49,58.54,82029.0,56.8829,56.8829,56.4965,56.5448,82029.0
2022-03-09 13:50:00,58.52,58.8,58.42,58.67,44038.0,56.5255,56.7959,56.4289,56.6704,44038.0
2022-03-09 13:55:00,58.65,58.71,58.46,58.48,35231.0,56.651,56.709,56.4675,56.4868,35231.0
2022-03-09 14:00:00,58.41,58.79,58.41,58.74,46880.0,56.4192,56.7863,56.4192,56.738,46880.0
2022-03-09 14:05:00,58.71,58.83,58.5,58.55,46732.0,56.709,56.8249,56.5062,56.5545,46732.0
2022-03-09 14:10:00,58.65,58.73,58.28,58.39,40237.0,56.651,56.7283,56.2937,56.3999,40237.0
2022-03-09 14:15:00,58.41,58.5,58.25,58.42,49880.0,56.4192,56.5062,56.2647,56.4289,49880.0
2022-03-09 14:20:00,58.38,58.75,58.38,58.58,36701.0,56.3902,56.7476,56.3902,56.5834,36701.0
2022-03-09 14:25:00,58.56,58.68,58.45,58.59,21807.0,56.5641,56.68,56.4579,56.5931,21807.0
2022-03-09 14:30:00,58.61,58.8,58.6,58.77,46129.0,56.6124,56.7959,56.6028,56.767,46129.0
2022-03-09 14:35:00,58.75,58.89,58.71,58.74,45584.0,56.7476,56.8829,56.709,56.738,45584.0
2022-03-09 14:40:00,58.81,58.92,58.65,58.81,30674.0,56.8056,56.9118,56.651,56.8056,30674.0
2022-03-09 14:45:00,58.85,58.99,58.67,58.85,26158.0,56.8442,56.9795,56.6704,56.8442,26158.0
2022-03-09 14:50:00,58.92,59.19,58.75,58.77,64437.0,56.9118,57.1726,56.7476,56.767,64437.0
2022-03-09 14:55:00,58.76,59.06,58.71,58.88,56427.0,56.7573,57.0471,56.709,56.8732,56427.0
2022-03-09 15:00:00,58.89,58.98,58.88,58.95,28577.0,56.8829,56.9698,56.8732,56.9408,28577.0
2022-03-09 15:05:00,58.96,59.33,58.93,59.33,44932.0,56.9505,57.3079,56.9215,57.3079,44932.0
2022-03-09 15:10:00,59.33,59.51,59.28,59.4,84747.0,57.3079,57.4817,57.2596,57.3755,84747.0
2022-03-09 15:15:00,59.5,59.52,59.18,59.32,54733.0,57.4721,57.4914,57.163,57.2982,54733.0
2022-03-09 15:20:00,59.31,59.5,59.29,59.3,19532.0,57.2886,57.4721,57.2692,57.2789,19532.0
2022-03-09 15:25:00,59.28,59.33,59.11,59.2,36665.0,57.2596,57.3079,57.0954,57.1823,36665.0
2022-03-09 15:30:00,59.22,59.52,59.22,59.42,62210.0,57.2016,57.4914,57.2016,57.3948,62210.0
2022-03-09 15:35:00,59.39,59.46,59.18,59.18,88272.0,57.3658,57.4334,57.163,57.163,88272.0
2022-03-09 15:40:00,59.19,59.41,59.18,59.28,44403.0,57.1726,57.3851,57.163,57.2596,44403.0
2022-03-09 15:45:00,59.29,59.42,58.91,58.98,159440.0,57.2692,57.3948,56.9022,56.9698,159440.0
2022-03-09 15:50:00,59.04,59.37,58.73,58.95,139610.0,57.0278,57.3465,56.7283,56.9408,139610.0
2022-03-09 15:55:00,58.94,58.96,58.6,58.92,241992.0,56.9312,56.9505,56.6028,56.9118,241992.0
2022-03-10 09:30:00,56.43,56.7,55.96,56.6,259536.0,54.5067,54.7675,54.0527,54.6709,259536.0
2022-03-10 09:35:00,56.58,56.81,56.17,56.36,183150.0,54.6516,54.8738,54.2556,54.4391,183150.0
2022-03-10 09:40:00,56.38,57.04,56.37,56.76,254609.0,54.4584,55.0959,54.4488,54.8255,254609.0
2022-03-10 09:45:00,56.75,57.13,56.61,56.98,199760.0,54.8158,55.1829,54.6806,55.038,199760.0
2022-03-10 09:50:00,56.99,57.17,56.64,57.12,187845.0,55.0476,55.2215,54.7096,55.1732,187845.0
2022-03-10 09:55:00,57.08,57.89,57.07,57.73,272262.0,55.1346,55.917,55.1249,55.7624,272262.0
2022-03-10 10:00:00,57.77,57.78,57.09,57.15,185480.0,55.801,55.8107,55.1442,55.2022,185480.0
2022-03-10 10:05:00,57.23,57.43,56.96,57.36,179634.0,55.2794,55.4726,55.0186,55.405,179634.0
2022-03-10 10:10:00,57.34,57.84,57.3,57.71,191002.0,55.3857,55.8687,55.3471,55.7431,191002.0
2022-03-10 10:15:00,57.62,58.04,57.57,58.04,186747.0,55.6562,56.0618,55.6079,56.0618,186747.0
2022-03-10 10:20:00,58.03,58.03,57.43,57.56,159243.0,56.0522,56.0522,55.4726,55.5982,159243.0
2022-03-10 10:25:00,57.57,57.72,56.97,56.97,127536.0,55.6079,55.7527,55.0283,55.0283,127536.0
2022-03-10 10:30:00,56.95,57.09,56.39,56.41,144973.0,55.009,55.1442,54.4681,54.4874,144973.0
2022-03-10 10:35:00,56.37,56.62,56.32,56.58,111783.0,54.4488,54.6902,54.4005,54.6516,111783.0
2022-03-10 10:40:00,56.55,56.75,56.49,56.52,66509.0,54.6226,54.8158,54.5647,54.5936,66509.0
2022-03-10 10:45:00,56.56,56.91,56.41,56.82,85452.0,54.6323,54.9704,54.4874,54.8834,85452.0
2022-03-10 10:50:00,56.78,56.81,56.18,56.21,80222.0,54.8448,54.8738,54.2652,54.2942,80222.0
2022-03-10 10:55:00,56.15,56.23,55.98,56.12,115661.0,54.2363,54.3135,54.072,54.2073,115661.0
2022-03-10 11:00:00,56.13,56.13,55.78,55.9,94260.0,54.2169,54.2169,53.8789,53.9948,94260.0
2022-03-10 11:05:00,55.94,56.06,55.66,55.88,86771.0,54.0334,54.1493,53.763,53.9755,86771.0
2022-03-10 11:10:00,55.85,56.02,55.7,55.98,143954.0,53.9465,54.1107,53.8016,54.072,143954.0
2022-03-10 11:15:00,55.91,56.16,55.88,56.0,151914.0,54.0044,54.2459,53.9755,54.0914,151914.0
2022-03-10 11:20:00,55.98,56.16,55.87,56.05,104436.0,54.072,54.2459,53.9658,54.1397,104436.0
2022-03-10 11:25:00,56.0,56.08,55.77,55.97,105658.0,54.0914,54.1686,53.8692,54.0624,105658.0
2022-03-10 11:30:00,55.97,56.18,55.9,56.03,78481.0,54.0624,54.2652,53.9948,54.1203,78481.0
2022-03-10 11:35:00,56.03,56.1,55.83,55.91,52514.0,54.1203,54.188,53.9272,54.0044,52514.0
2022-03-10 11:40:00,55.93,56.15,55.9,56.11,50358.0,54.0238,54.2363,53.9948,54.1976,50358.0
2022-03-10 11:45:00,56.13,56.19,55.86,56.18,89217.0,54.2169,54.2749,53.9561,54.2652,89217.0
2022-03-10 11:50:00,56.17,56.38,56.13,56.32,98072.0,54.2556,54.4584,54.2169,54.4005,98072.0
2022-03-10 11:55:00,56.32,56.52,56.27,56.49,26685.0,54.4005,54.5936,54.3522,54.5647,26685.0
2022-03-10 12:00:00,56.47,56.59,56.42,56.53,80833.0,54.5453,54.6613,54.4971,54.6033,80833.0
2022-03-10 12:05:00,56.54,56.66,56.41,56.46,56767.0,54.613,54.7289,54.4874,54.5357,56767.0
2022-03-10 12:10:00,56.5,56.7,56.49,56.7,34895.0,54.5743,54.7675,54.5647,54.7675,34895.0
2022-03-10 12:15:00,56.7,56.78,56.62,56.73,62439.0,54.7675,54.8448,54.6902,54.7965,62439.0
2022-03-10 12:20:00,56.74,57.17,56.72,57.16,120778.0,54.8061,55.2215,54.7868,55.2118,120778.0
2022-03-10 12:25:00,57.17,57.17,56.86,56.87,64254.0,55.2215,55.2215,54.9221,54.9317,64254.0
2022-03-10 12:30:00,56.87,56.87,56.58,56.61,25304.0,54.9317,54.9317,54.6516,54.6806,25304.0
2022-03-10 12:35:00,56.59,56.59,56.39,56.47,39854.0,54.6613,54.6613,54.4681,54.5453,39854.0
2022-03-10 12:40:00,56.45,56.47,56.32,56.4,35130.0,54.526,54.5453,54.4005,54.4777,35130.0
2022-03-10 12:45:00,56.39,56.52,56.29,56.5,28822.0,54.4681,54.5936,54.3715,54.5743,28822.0
2022-03-10 12:50:00,56.46,56.54,56.15,56.29,38977.0,54.5357,54.613,54.2363,54.3715,38977.0
2022-03-10 12:55:00,56.29,56.43,56.26,56.34,25768.0,54.3715,54.5067,54.3425,54.4198,25768.0
2022-03-10 13:00:00,56.33,56.53,56.09,56.09,45296.0,54.4101,54.6033,54.1783,54.1783,45296.0
2022-03-10 13:05:00,56.12,56.41,56.08,56.37,32655.0,54.2073,54.4874,54.1686,54.4488,32655.0
2022-03-10 13:10:00,56.35,56.7,56.35,56.41,77088.0,54.4294,54.7675,54.4294,54.4874,77088.0
2022-03-10 13:15:00,56.44,56.77,56.39,56.7,69446.0,54.5164,54.8351,54.4681,54.7675,69446.0
2022-03-10 13:20:00,56.66,56.79,56.54,56.64,60888.0,54.7289,54.8544,54.613,54.7096,60888.0
2022-03-10 13:25:00,56.61,56.72,56.45,56.65,59846.0,54.6806,54.7868,54.526,54.7192,59846.0
2022-03-10 13:30:00,56.64,56.83,56.5,56.78,39525.0,54.7096,54.8931,54.5743,54.8448,39525.0
2022-03-10 13:35:00,56.77,56.82,56.52,56.52,58490.0,54.8351,54.8834,54.5936,54.5936,58490.0
2022-03-10 13:40:00,56.55,56.64,56.36,56.54,54778.0,54.6226,54.7096,54.4391,54.613,54778.0
2022-03-10 13:45:00,56.57,57.06,56.57,57.04,147178.0,54.6419,55.1152,54.6419,55.0959,147178.0
2022-03-10 13:50:00,57.06,57.09,56.86,56.97,104273.0,55.1152,55.1442,54.9221,55.0283,104273.0
2022-03-10 13:55:00,56.95,57.09,56.9,56.92,52213.0,55.009,55.1442,54.9607,54.98,52213.0
2022-03-10 14:00:00,56.95,57.62,56.91,57.62,107604.0,55.009,55.6562,54.9704,55.6562,107604.0
2022-03-10 14:05:00,57.63,57.75,57.3,57.3,96202.0,55.6658,55.7817,55.3471,55.3471,96202.0
2022-03-10 14:10:00,57.34,57.43,57.21,57.31,46328.0,55.3857,55.4726,55.2601,55.3567,46328.0
2022-03-10 14:15:00,57.35,57.73,57.27,57.57,83835.0,55.3954,55.7624,55.3181,55.6079,83835.0
2022-03-10 14:20:00,57.64,57.74,57.49,57.55,55551.0,55.6755,55.7721,55.5306,55.5885,55551.0
2022-03-10 14:25:00,57.54,57.88,57.53,57.78,66269.0,55.5789,55.9073,55.5692,55.8107,66269.0
2022-03-10 14:30:00,57.82,58.0,57.75,57.86,105623.0,55.8493,56.0232,55.7817,55.888,105623.0
2022-03-10 14:35:00,57.84,57.9,57.66,57.77,71188.0,55.8687,55.9266,55.6948,55.801,71188.0
2022-03-10 14:40:00,57.79,57.91,57.52,57.6,93145.0,55.8204,55.9363,55.5596,55.6368,93145.0
2022-03-10 14:45:00,57.61,58.23,57.59,58.18,129270.0,55.6465,56.2454,55.6272,56.1971,129270.0
2022-03-10 14:50:00,58.22,58.33,58.04,58.06,82582.0,56.2357,56.342,56.0618,56.0812,82582.0
2022-03-10 14:55:00,58.05,58.26,58.03,58.1,114295.0,56.0715,56.2743,56.0522,56.1198,114295.0
2022-03-10 15:00:00,58.16,58.2,57.65,57.68,132895.0,56.1777,56.2164,55.6851,55.7141,132895.0
2022-03-10 15:05:00,57.67,57.78,57.43,57.6,131726.0,55.7044,55.8107,55.4726,55.6368,131726.0
2022-03-10 15:10:00,57.61,58.08,57.61,57.99,134974.0,55.6465,56.1005,55.6465,56.0135,134974.0
2022-03-10 15:15:00,58.0,58.13,57.85,57.97,94967.0,56.0232,56.1488,55.8783,55.9942,94967.0
2022-03-10 15:20:00,58.01,58.17,57.69,57.78,63656.0,56.0329,56.1874,55.7238,55.8107,63656.0
2022-03-10 15:25:00,57.74,58.14,57.74,58.1,50015.0,55.7721,56.1584,55.7721,56.1198,50015.0
2022-03-10 15:30:00,58.15,58.25,58.0,58.16,56475.0,56.1681,56.2647,56.0232,56.1777,56475.0
2022-03-10 15:35:00,58.15,58.21,57.74,57.91,70122.0,56.1681,56.226,55.7721,55.9363,70122.0
2022-03-10 15:40:00,57.91,58.34,57.9,58.23,114350.0,55.9363,56.3516,55.9266,56.2454,114350.0
2022-03-10 15:45:00,58.2,58.4,57.97,58.24,145809.0,56.2164,56.4096,55.9942,56.255,145809.0
2022-03-10 15:50:00,58.28,58.72,58.28,58.5,185274.0,56.2937,56.7187,56.2937,56.5062,185274.0
2022-03-10 15:55:00,58.51,58.65,58.44,58.62,195292.0,56.5158,56.651,56.4482,56.6221,195292.0
2022-03-11 09:30:00,59.39,59.84,59.35,59.75,307829.0,57.3658,57.8005,57.3272,57.7136,307829.0
2022-03-11 09:35:00,59.78,60.07,59.61,59.68,191155.0,57.7425,58.0226,57.5783,57.6459,191155.0
2022-03-11 09:40:00,59.65,59.89,59.46,59.84,94859.0,57.617,57.8488,57.4334,57.8005,94859.0
2022-03-11 09:45:00,59.85,60.1,59.85,59.96,113667.0,57.8101,58.0516,57.8101,57.9164,113667.0
2022-03-11 09:50:00,59.93,60.22,59.38,59.41,161427.0,57.8874,58.1675,57.3562,57.3851,161427.0
2022-03-11 09:55:00,59.42,59.43,59.04,59.35,130865.0,57.3948,57.4045,57.0278,57.3272,130865.0
2022-03-11 10:00:00,59.29,59.33,58.48,58.72,180205.0,57.2692,57.3079,56.4868,56.7187,180205.0
2022-03-11 10:05:00,58.79,59.05,58.14,58.31,127251.0,56.7863,57.0374,56.1584,56.3226,127251.0
2022-03-11 10:10:00,58.33,58.86,58.32,58.61,70993.0,56.342,56.8539,56.3323,56.6124,70993.0
2022-03-11 10:15:00,58.56,58.63,58.16,58.25,112955.0,56.5641,56.6317,56.1777,56.2647,112955.0
2022-03-11 10:20:00,58.21,58.26,57.65,57.83,162783.0,56.226,56.2743,55.6851,55.859,162783.0
2022-03-11 10:25:00,57.86,58.21,57.8,57.8,96254.0,55.888,56.226,55.83,55.83,96254.0
2022-03-11 10:30:00,57.78,57.91,57.19,57.21,94694.0,55.8107,55.9363,55.2408,55.2601,94694.0
2022-03-11 10:35:00,57.28,57.66,57.25,57.46,54012.0,55.3277,55.6948,55.2988,55.5016,54012.0
2022-03-11 10:40:00,57.54,57.79,57.3,57.42,88931.0,55.5789,55.8204,55.3471,55.463,88931.0
2022-03-11 10:45:00,57.45,57.71,57.39,57.48,57979.0,55.4919,55.7431,55.434,55.5209,57979.0
2022-03-11 10:50:00,57.44,57.75,57.44,57.63,54237.0,55.4823,55.7817,55.4823,55.6658,54237.0
2022-03-11 10:55:00,57.65,58.1,57.56,58.03,81481.0,55.6851,56.1198,55.5982,56.0522,81481.0
2022-03-11 11:00:00,58.06,58.09,57.81,57.85,71366.0,56.0812,56.1101,55.8397,55.8783,71366.0
2022-03-11 11:05:00,57.93,57.93,57.58,57.8,76164.0,55.9556,55.9556,55.6175,55.83,76164.0
2022-03-11 11:10:00,57.77,57.78,57.25,57.42,80864.0,55.801,55.8107,55.2988,55.463,80864.0
2022-03-11 11:15:00,57.36,57.81,57.36,57.69,77108.0,55.405,55.8397,55.405,55.7238,77108.0
2022-03-11 11:20:00,57.8,57.91,57.59,57.61,66823.0,55.83,55.9363,55.6272,55.6465,66823.0
2022-03-11 11:25:00,57.63,57.71,57.36,57.45,69295.0,55.6658,55.7431,55.405,55.4919,69295.0
2022-03-11 11:30:00,57.46,57.5,57.07,57.07,71962.0,55.5016,55.5402,55.1249,55.1249,71962.0
2022-03-11 11:35:00,57.06,57.36,57.06,57.36,50412.0,55.1152,55.405,55.1152,55.405,50412.0
2022-03-11 11:40:00,57.32,57.36,56.62,57.12,163363.0,55.3664,55.405,54.6902,55.1732,163363.0
2022-03-11 11:45:00,57.13,57.41,57.0,57.28,48421.0,55.1829,55.4533,55.0573,55.3277,48421.0
2022-03-11 11:50:00,57.24,57.36,57.07,57.14,38282.0,55.2891,55.405,55.1249,55.1925,38282.0
2022-03-11 11:55:00,57.18,57.24,56.98,57.14,76607.0,55.2311,55.2891,55.038,55.1925,76607.0
2022-03-11 12:00:00,57.01,57.3,56.91,57.3,56836.0,55.0669,55.3471,54.9704,55.3471,56836.0
2022-03-11 12:05:00,57.32,57.45,56.89,56.94,52366.0,55.3664,55.4919,54.951,54.9993,52366.0
2022-03-11 12:10:00,56.89,57.12,56.89,56.99,56258.0,54.951,55.1732,54.951,55.0476,56258.0
2022-03-11 12:15:00,57.03,57.36,57.01,57.36,36287.0,55.0863,55.405,55.0669,55.405,36287.0
2022-03-11 12:20:00,57.32,57.53,57.01,57.05,67393.0,55.3664,55.5692,55.0669,55.1056,67393.0
2022-03-11 12:25:00,57.07,57.07,56.78,56.8,34825.0,55.1249,55.1249,54.8448,54.8641,34825.0
2022-03-11 12:30:00,56.78,56.92,56.66,56.89,56220.0,54.8448,54.98,54.7289,54.951,56220.0
2022-03-11 12:35:00,56.84,56.84,56.5,56.65,61829.0,54.9027,54.9027,54.5743,54.7192,61829.0
2022-03-11 12:40:00,56.65,56.97,56.63,56.97,79613.0,54.7192,55.0283,54.6999,55.0283,79613.0
2022-03-11 12:45:00,56.94,57.07,56.89,56.96,17453.0,54.9993,55.1249,54.951,55.0186,17453.0
2022-03-11 12:50:00,57.0,57.04,56.82,56.88,22271.0,55.0573,55.0959,54.8834,54.9414,22271.0
2022-03-11 12:55:00,56.88,57.12,56.87,57.05,28665.0,54.9414,55.1732,54.9317,55.1056,28665.0
2022-03-11 13:00:00,57.07,57.31,57.0,57.18,46453.0,55.1249,55.3567,55.0573,55.2311,46453.0
2022-03-11 13:05:00,57.19,57.34,57.02,57.06,21640.0,55.2408,55.3857,55.0766,55.1152,21640.0
2022-03-11 13:10:00,57.12,57.16,56.95,57.0,31179.0,55.1732,55.2118,55.009,55.0573,31179.0
2022-03-11 13:15:00,56.98,57.27,56.98,57.13,32865.0,55.038,55.3181,55.038,55.1829,32865.0
2022-03-11 13:20:00,57.15,57.41,57.15,57.41,36140.0,55.2022,55.4533,55.2022,55.4533,36140.0
2022-03-11 13:25:00,57.43,57.44,57.27,57.44,21856.0,55.4726,55.4823,55.3181,55.4823,21856.0
2022-03-11 13:30:00,57.41,57.47,57.29,57.35,50690.0,55.4533,55.5113,55.3374,55.3954,50690.0
2022-03-11 13:35:00,57.45,57.45,57.19,57.21,18200.0,55.4919,55.4919,55.2408,55.2601,18200.0
2022-03-11 13:40:00,57.23,57.35,57.15,57.32,22836.0,55.2794,55.3954,55.2022,55.3664,22836.0
2022-03-11 13:45:00,57.31,57.44,57.28,57.44,20885.0,55.3567,55.4823,55.3277,55.4823,20885.0
2022-03-11 13:50:00,57.46,57.5,56.82,56.82,63875.0,55.5016,55.5402,54.8834,54.8834,63875.0
2022-03-11 13:55:00,56.84,56.97,56.68,56.68,15375.0,54.9027,55.0283,54.7482,54.7482,15375.0
2022-03-11 14:00:00,56.67,56.89,56.55,56.82,33037.0,54.7385,54.951,54.6226,54.8834,33037.0
2022-03-11 14:05:00,56.86,56.91,56.76,56.83,27593.0,54.9221,54.9704,54.8255,54.8931,27593.0
2022-03-11 14:10:00,56.8,56.89,56.73,56.89,26973.0,54.8641,54.951,54.7965,54.951,26973.0
2022-03-11 14:15:00,56.89,57.02,56.61,56.62,29773.0,54.951,55.0766,54.6806,54.6902,29773.0
2022-03-11 14:20:00,56.68,56.83,56.61,56.8,19707.0,54.7482,54.8931,54.6806,54.8641,19707.0
2022-03-11 14:25:00,56.83,57.28,56.71,57.26,49794.0,54.8931,55.3277,54.7772,55.3084,49794.0
2022-03-11 14:30:00,57.26,57.26,56.99,57.0,24648.0,55.3084,55.3084,55.0476,55.0573,24648.0
2022-03-11 14:35:00,56.98,57.0,56.86,56.88,25783.0,55.038,55.0573,54.9221,54.9414,25783.0
2022-03-11 14:40:00,56.88,56.91,56.72,56.78,21922.0,54.9414,54.9704,54.7868,54.8448,21922.0
2022-03-11 14:45:00,56.75,56.81,56.62,56.78,43066.0,54.8158,54.8738,54.6902,54.8448,43066.0
2022-03-11 14:50:00,56.75,56.75,56.44,56.63,49687.0,54.8158,54.8158,54.5164,54.6999,49687.0
2022-03-11 14:55:00,56.62,56.71,56.54,56.61,37136.0,54.6902,54.7772,54.613,54.6806,37136.0
2022-03-11 15:00:00,56.59,56.67,56.44,56.49,36212.0,54.6613,54.7385,54.5164,54.5647,36212.0
2022-03-11 15:05:00,56.48,56.7,56.46,56.5,27729.0,54.555,54.7675,54.5357,54.5743,27729.0
2022-03-11 15:10:00,56.55,56.65,56.46,56.53,40641.0,54.6226,54.7192,54.5357,54.6033,40641.0
2022-03-11 15:15:00,56.52,56.72,56.44,56.69,29745.0,54.5936,54.7868,54.5164,54.7578,29745.0
2022-03-11 15:20:00,56.64,56.72,56.5,56.55,31945.0,54.7096,54.7868,54.5743,54.6226,31945.0
2022-03-11 15:25:00,56.5,56.52,56.26,56.27,45033.0,54.5743,54.5936,54.3425,54.3522,45033.0
2022-03-11 15:30:00,56.25,56.27,56.07,56.07,99387.0,54.3328,54.3522,54.159,54.159,99387.0
2022-03-11 15:35:00,56.13,56.31,56.05,56.13,159009.0,54.2169,54.3908,54.1397,54.2169,159009.0
2022-03-11 15:40:00,56.14,56.25,56.02,56.11,63387.0,54.2266,54.3328,54.1107,54.1976,63387.0
2022-03-11 15:45:00,56.2,56.21,55.85,55.85,74207.0,54.2846,54.2942,53.9465,53.9465,74207.0
2022-03-11 15:50:00,55.83,56.07,55.77,55.8,118355.0,53.9272,54.159,53.8692,53.8982,118355.0
2022-03-11 15:55:00,55.83,56.11,55.56,55.75,178866.0,53.9272,54.1976,53.6664,53.8499,178866.0
2022-03-14 09:30:00,56.24,56.41,55.15,55.15,242143.0,54.3232,54.4874,53.2703,53.2703,242143.0
2022-03-14 09:35:00,55.15,55.19,54.31,54.6,327650.0,53.2703,53.309,52.459,52.7391,327650.0
2022-03-14 09:40:00,54.55,55.49,54.3,55.34,164365.0,52.6908,53.5987,52.4493,53.4539,164365.0
2022-03-14 09:45:00,55.39,55.61,55.1,55.26,146091.0,53.5022,53.7147,53.222,53.3766,146091.0
2022-03-14 09:50:00,55.36,55.54,54.67,54.67,82556.0,53.4732,53.647,52.8067,52.8067,82556.0
2022-03-14 09:55:00,54.78,55.14,54.43,55.05,99562.0,52.9129,53.2607,52.5749,53.1737,99562.0
2022-03-14 10:00:00,55.02,55.53,54.69,55.13,111324.0,53.1448,53.6374,52.826,53.251,111324.0
2022-03-14 10:05:00,55.16,55.74,55.15,55.72,155112.0,53.28,53.8402,53.2703,53.8209,155112.0
2022-03-14 10:10:00,55.73,56.02,55.67,55.93,157776.0,53.8306,54.1107,53.7726,54.0238,157776.0
2022-03-14 10:15:00,55.94,56.0,55.68,55.85,159622.0,54.0334,54.0914,53.7823,53.9465,159622.0
2022-03-14 10:20:00,55.85,56.09,55.72,55.97,70828.0,53.9465,54.1783,53.8209,54.0624,70828.0
2022-03-14 10:25:00,56.05,56.15,55.74,55.79,58602.0,54.1397,54.2363,53.8402,53.8885,58602.0
2022-03-14 10:30:00,55.78,55.86,55.43,55.57,126917.0,53.8789,53.9561,53.5408,53.676,126917.0
2022-03-14 10:35:00,55.62,55.79,55.33,55.51,87285.0,53.7243,53.8885,53.4442,53.6181,87285.0
2022-03-14 10:40:00,55.54,55.73,55.2,55.25,69342.0,53.647,53.8306,53.3186,53.3669,69342.0
2022-03-14 10:45:00,55.22,55.43,55.13,55.22,53644.0,53.338,53.5408,53.251,53.338,53644.0
2022-03-14 10:50:00,55.22,55.84,55.15,55.63,159640.0,53.338,53.9368,53.2703,53.734,159640.0
2022-03-14 10:55:00,55.66,55.88,55.44,55.75,96541.0,53.763,53.9755,53.5505,53.8499,96541.0
2022-03-14 11:00:00,55.75,55.83,55.44,55.54,45808.0,53.8499,53.9272,53.5505,53.647,45808.0
2022-03-14 11:05:00,55.58,55.69,55.25,55.28,72169.0,53.6857,53.7919,53.3669,53.3959,72169.0
2022-03-14 11:10:00,55.28,55.3,54.75,54.86,71037.0,53.3959,53.4152,52.884,52.9902,71037.0
2022-03-14 11:15:00,54.83,55.07,54.83,54.9,49898.0,52.9612,53.1931,52.9612,53.0289,49898.0
2022-03-14 11:20:00,54.9,54.91,54.53,54.63,69304.0,53.0289,53.0385,52.6715,52.7681,69304.0
2022-03-14 11:25:00,54.65,54.69,54.46,54.56,100071.0,52.7874,52.826,52.6039,52.7004,100071.0
2022-03-14 11:30:00,54.57,54.7,54.42,54.55,59692.0,52.7101,52.8357,52.5652,52.6908,59692.0
2022-03-14 11:35:00,54.53,54.55,54.27,54.34,74803.0,52.6715,52.6908,52.4203,52.4879,74803.0
2022-03-14 11:40:00,54.33,54.35,53.89,53.99,136728.0,52.4783,52.4976,52.0533,52.1499,136728.0
2022-03-14 11:45:00,53.99,54.0,53.67,53.69,73546.0,52.1499,52.1595,51.8408,51.8601,73546.0
2022-03-14 11:50:00,53.67,53.83,53.59,53.8,92352.0,51.8408,51.9953,51.7635,51.9663,92352.0
2022-03-14 11:55:00,53.8,53.91,53.61,53.87,63064.0,51.9663,52.0726,51.7828,52.034,63064.0
2022-03-14 12:00:00,53.86,53.86,53.57,53.6,67461.0,52.0243,52.0243,51.7442,51.7732,67461.0
2022-03-14 12:05:00,53.59,53.72,53.44,53.53,67206.0,51.7635,51.8891,51.6186,51.7056,67206.0
2022-03-14 12:10:00,53.5,53.69,53.44,53.54,94849.0,51.6766,51.8601,51.6186,51.7152,94849.0
2022-03-14 12:15:00,53.52,54.03,53.42,53.94,87073.0,51.6959,52.1885,51.5993,52.1016,87073.0
2022-03-14 12:20:00,53.9,53.93,53.63,53.84,82353.0,52.0629,52.0919,51.8021,52.005,82353.0
2022-03-14 12:25:00,53.8,53.81,53.65,53.79,45775.0,51.9663,51.976,51.8215,51.9567,45775.0
2022-03-14 12:30:00,53.71,53.95,53.69,53.73,58636.0,51.8794,52.1112,51.8601,51.8987,58636.0
2022-03-14 12:35:00,53.77,53.94,53.52,53.68,66058.0,51.9374,52.1016,51.6959,51.8504,66058.0
2022-03-14 12:40:00,53.68,53.95,53.65,53.75,48059.0,51.8504,52.1112,51.8215,51.9181,48059.0
2022-03-14 12:45:00,53.71,53.77,53.36,53.54,125033.0,51.8794,51.9374,51.5413,51.7152,125033.0
2022-03-14 12:50:00,53.57,53.63,53.21,53.22,100671.0,51.7442,51.8021,51.3965,51.4061,100671.0
2022-03-14 12:55:00,53.23,53.35,53.12,53.12,102208.0,51.4158,51.5317,51.3095,51.3095,102208.0
2022-03-14 13:00:00,53.14,53.21,52.81,52.85,160507.0,51.3288,51.3965,51.0101,51.0487,160507.0
2022-03-14 13:05:00,52.86,53.1,52.7,52.72,138473.0,51.0584,51.2902,50.9038,50.9232,138473.0
2022-03-14 13:10:00,52.71,52.85,52.62,52.73,136161.0,50.9135,51.0487,50.8266,50.9328,136161.0
2022-03-14 13:15:00,52.69,52.98,52.61,52.93,100890.0,50.8942,51.1743,50.8169,51.126,100890.0
2022-03-14 13:20:00,52.93,52.96,52.56,52.78,118120.0,51.126,51.155,50.7686,50.9811,118120.0
2022-03-14 13:25:00,52.83,52.84,52.48,52.48,89697.0,51.0294,51.0391,50.6913,50.6913,89697.0
2022-03-14 13:30:00,52.51,52.62,52.09,52.45,136469.0,50.7203,50.8266,50.3146,50.6624,136469.0
2022-03-14 13:35:00,52.43,52.44,52.07,52.15,74201.0,50.643,50.6527,50.2953,50.3726,74201.0
2022-03-14 13:40:00,52.18,52.35,52.11,52.17,59329.0,50.4016,50.5658,50.3339,50.3919,59329.0
2022-03-14 13:45:00,52.17,52.39,51.95,52.06,105352.0,50.3919,50.6044,50.1794,50.2857,105352.0
2022-03-14 13:50:00,52.07,52.5,52.07,52.33,119603.0,50.2953,50.7107,50.2953,50.5465,119603.0
2022-03-14 13:55:00,52.29,52.52,51.99,52.04,107034.0,50.5078,50.73,50.218,50.2663,107034.0
2022-03-14 14:00:00,52.03,52.14,51.97,52.02,53642.0,50.2567,50.3629,50.1987,50.247,53642.0
2022-03-14 14:05:00,52.07,52.32,52.06,52.25,85315.0,50.2953,50.5368,50.2857,50.4692,85315.0
2022-03-14 14:10:00,52.23,52.44,52.22,52.4,100485.0,50.4499,50.6527,50.4402,50.6141,100485.0
2022-03-14 14:15:00,52.39,52.4,52.09,52.19,81405.0,50.6044,50.6141,50.3146,50.4112,81405.0
2022-03-14 14:20:00,52.22,52.28,51.91,51.94,63988.0,50.4402,50.4982,50.1408,50.1697,63988.0
2022-03-14 14:25:00,51.98,52.05,51.83,51.94,62203.0,50.2084,50.276,50.0635,50.1697,62203.0
2022-03-14 14:30:00,51.93,52.27,51.9,52.25,81429.0,50.1601,50.4885,50.1311,50.4692,81429.0
2022-03-14 14:35:00,52.28,52.6,52.26,52.42,126557.0,50.4982,50.8072,50.4788,50.6334,126557.0
2022-03-14 14:40:00,52.46,52.47,52.14,52.26,69715.0,50.672,50.6817,50.3629,50.4788,69715.0
2022-03-14 14:45:00,52.27,52.27,52.03,52.03,33748.0,50.4885,50.4885,50.2567,50.2567,33748.0
2022-03-14 14:50:00,52.09,52.38,52.0,52.37,118149.0,50.3146,50.5947,50.2277,50.5851,118149.0
2022-03-14 14:55:00,52.38,52.55,52.25,52.37,157906.0,50.5947,50.759,50.4692,50.5851,157906.0
2022-03-14 15:00:00,52.4,52.8,52.29,52.63,129370.0,50.6141,51.0004,50.5078,50.8362,129370.0
2022-03-14 15:05:00,52.6,52.6,52.08,52.14,76909.0,50.8072,50.8072,50.305,50.3629,76909.0
2022-03-14 15:10:00,52.12,52.6,52.1,52.57,146856.0,50.3436,50.8072,50.3243,50.7783,146856.0
2022-03-14 15:15:00,52.6,52.8,52.3,52.33,109874.0,50.8072,51.0004,50.5175,50.5465,109874.0
2022-03-14 15:20:00,52.3,52.55,52.2,52.52,70848.0,50.5175,50.759,50.4209,50.73,70848.0
2022-03-14 15:25:00,52.5,52.51,52.25,52.27,103601.0,50.7107,50.7203,50.4692,50.4885,103601.0
2022-03-14 15:30:00,52.26,52.27,51.71,51.8,162056.0,50.4788,50.4885,49.9476,50.0345,162056.0
2022-03-14 15:35:00,51.83,52.08,51.72,52.04,135344.0,50.0635,50.305,49.9572,50.2663,135344.0
2022-03-14 15:40:00,52.01,52.27,51.91,52.27,144970.0,50.2374,50.4885,50.1408,50.4885,144970.0
2022-03-14 15:45:00,52.29,52.49,52.11,52.26,249204.0,50.5078,50.701,50.3339,50.4788,249204.0
2022-03-14 15:50:00,52.33,52.43,51.99,52.35,164324.0,50.5465,50.643,50.218,50.5658,164324.0
2022-03-14 15:55:00,52.38,52.72,52.38,52.58,294284.0,50.5947,50.9232,50.5947,50.7879,294284.0
2022-03-15 09:30:00,53.01,53.53,52.67,53.53,342761.0,51.2033,51.7056,50.8749,51.7056,342761.0
2022-03-15 09:35:00,53.54,53.97,53.52,53.63,274729.0,51.7152,52.1306,51.6959,51.8021,274729.0
2022-03-15 09:40:00,53.74,53.86,52.73,52.81,234220.0,51.9084,52.0243,50.9328,51.0101,234220.0
2022-03-15 09:45:00,52.83,53.06,52.53,52.92,102942.0,51.0294,51.2516,50.7396,51.1163,102942.0
2022-03-15 09:50:00,52.93,53.2,52.73,52.8,219348.0,51.126,51.3868,50.9328,51.0004,219348.0
2022-03-15 09:55:00,52.87,53.38,52.82,53.13,121330.0,51.068,51.5607,51.0197,51.3192,121330.0
2022-03-15 10:00:00,53.14,53.6,52.98,53.52,119968.0,51.3288,51.7732,51.1743,51.6959,119968.0
2022-03-15 10:05:00,53.54,53.62,52.9,52.97,140368.0,51.7152,51.7925,51.097,51.1646,140368.0
2022-03-15 10:10:00,53.01,53.06,52.7,52.88,139220.0,51.2033,51.2516,50.9038,51.0777,139220.0
2022-03-15 10:15:00,52.79,53.28,52.74,53.27,88273.0,50.9908,51.4641,50.9425,51.4544,88273.0
2022-03-15 10:20:00,53.28,53.93,53.24,53.89,116236.0,51.4641,52.0919,51.4254,52.0533,116236.0
2022-03-15 10:25:00,53.87,54.13,53.65,54.06,148599.0,52.034,52.2851,51.8215,52.2175,148599.0
2022-03-15 10:30:00,54.09,54.37,53.83,53.85,172807.0,52.2465,52.5169,51.9953,52.0146,172807.0
2022-03-15 10:35:00,53.89,54.18,53.84,54.05,118852.0,52.0533,52.3334,52.005,52.2078,118852.0
2022-03-15 10:40:00,54.14,54.45,54.06,54.35,79902.0,52.2948,52.5942,52.2175,52.4976,79902.0
2022-03-15 10:45:00,54.38,54.46,54.14,54.33,74205.0,52.5266,52.6039,52.2948,52.4783,74205.0
2022-03-15 10:50:00,54.35,54.35,53.91,54.07,82492.0,52.4976,52.4976,52.0726,52.2271,82492.0
2022-03-15 10:55:00,54.08,54.26,53.68,53.81,85447.0,52.2368,52.4107,51.8504,51.976,85447.0
2022-03-15 11:00:00,53.87,53.9,53.63,53.88,68990.0,52.034,52.0629,51.8021,52.0436,68990.0
2022-03-15 11:05:00,53.95,54.0,53.75,53.84,45392.0,52.1112,52.1595,51.9181,52.005,45392.0
2022-03-15 11:10:00,53.86,53.99,53.67,53.82,68923.0,52.0243,52.1499,51.8408,51.9857,68923.0
2022-03-15 11:15:00,53.78,53.81,53.54,53.7,38368.0,51.947,51.976,51.7152,51.8698,38368.0
2022-03-15 11:20:00,53.67,53.75,53.5,53.65,48196.0,51.8408,51.9181,51.6766,51.8215,48196.0
2022-03-15 11:25:00,53.65,54.06,53.65,54.0,51267.0,51.8215,52.2175,51.8215,52.1595,51267.0
2022-03-15 11:30:00,53.99,54.06,53.84,53.92,53293.0,52.1499,52.2175,52.005,52.0823,53293.0
2022-03-15 11:35:00,53.95,54.01,53.67,53.69,90582.0,52.1112,52.1692,51.8408,51.8601,90582.0
2022-03-15 11:40:00,53.68,53.78,53.51,53.59,68936.0,51.8504,51.947,51.6862,51.7635,68936.0
2022-03-15 11:45:00,53.64,53.83,53.51,53.68,44109.0,51.8118,51.9953,51.6862,51.8504,44109.0
2022-03-15 11:50:00,53.68,53.82,53.25,53.4,105914.0,51.8504,51.9857,51.4351,51.58,105914.0
2022-03-15 11:55:00,53.38,53.41,52.86,53.41,170069.0,51.5607,51.5896,51.0584,51.5896,170069.0
2022-03-15 12:00:00,53.37,53.39,53.03,53.14,63255.0,51.551,51.5703,51.2226,51.3288,63255.0
2022-03-15 12:05:00,53.14,53.55,53.09,53.47,63055.0,51.3288,51.7249,51.2805,51.6476,63055.0
2022-03-15 12:10:00,53.44,53.55,53.31,53.48,39372.0,51.6186,51.7249,51.493,51.6573,39372.0
2022-03-15 12:15:00,53.43,53.65,53.39,53.62,27389.0,51.609,51.8215,51.5703,51.7925,27389.0
2022-03-15 12:20:00,53.54,53.58,53.23,53.5,55941.0,51.7152,51.7538,51.4158,51.6766,55941.0
2022-03-15 12:25:00,53.48,53.72,53.47,53.64,54088.0,51.6573,51.8891,51.6476,51.8118,54088.0
2022-03-15 12:30:00,53.67,53.75,53.53,53.72,43467.0,51.8408,51.9181,51.7056,51.8891,43467.0
2022-03-15 12:35:00,53.7,53.89,53.59,53.68,58168.0,51.8698,52.0533,51.7635,51.8504,58168.0
2022-03-15 12:40:00,53.67,53.67,53.31,53.39,28800.0,51.8408,51.8408,51.493,51.5703,28800.0
2022-03-15 12:45:00,53.46,53.5,53.17,53.19,22151.0,51.6379,51.6766,51.3578,51.3771,22151.0
2022-03-15 12:50:00,53.17,53.19,52.93,52.97,50869.0,51.3578,51.3771,51.126,51.1646,50869.0
2022-03-15 12:55:00,53.01,53.39,52.97,53.37,72713.0,51.2033,51.5703,51.1646,51.551,72713.0
2022-03-15 13:00:00,53.39,53.82,53.34,53.73,68325.0,51.5703,51.9857,51.522,51.8987,68325.0
2022-03-15 13:05:00,53.74,53.78,53.38,53.38,52900.0,51.9084,51.947,51.5607,51.5607,52900.0
2022-03-15 13:10:00,53.35,53.35,52.97,52.97,58122.0,51.5317,51.5317,51.1646,51.1646,58122.0
2022-03-15 13:15:00,52.99,53.12,52.77,52.84,52234.0,51.184,51.3095,50.9715,51.0391,52234.0
2022-03-15 13:20:00,52.84,53.18,52.83,53.1,34794.0,51.0391,51.3675,51.0294,51.2902,34794.0
2022-03-15 13:25:00,53.11,53.33,52.95,52.95,49598.0,51.2999,51.5124,51.1453,51.1453,49598.0
2022-03-15 13:30:00,52.94,53.23,52.86,53.1,53549.0,51.1357,51.4158,51.0584,51.2902,53549.0
2022-03-15 13:35:00,53.19,53.32,53.06,53.07,40246.0,51.3771,51.5027,51.2516,51.2612,40246.0
2022-03-15 13:40:00,53.05,53.17,52.94,53.05,44800.0,51.2419,51.3578,51.1357,51.2419,44800.0
2022-03-15 13:45:00,53.04,53.2,52.94,53.12,78363.0,51.2323,51.3868,51.1357,51.3095,78363.0
2022-03-15 13:50:00,53.14,53.45,53.14,53.4,48126.0,51.3288,51.6283,51.3288,51.58,48126.0
2022-03-15 13:55:00,53.41,53.57,53.39,53.56,77052.0,51.5896,51.7442,51.5703,51.7345,77052.0
2022-03-15 14:00:00,53.47,53.65,53.32,53.32,29320.0,51.6476,51.8215,51.5027,51.5027,29320.0
2022-03-15 14:05:00,53.34,53.5,53.23,53.39,48820.0,51.522,51.6766,51.4158,51.5703,48820.0
2022-03-15 14:10:00,53.37,53.43,53.2,53.29,32226.0,51.551,51.609,51.3868,51.4737,32226.0
2022-03-15 14:15:00,53.21,53.21,52.78,52.84,72743.0,51.3965,51.3965,50.9811,51.0391,72743.0
2022-03-15 14:20:00,52.83,53.01,52.71,52.93,76215.0,51.0294,51.2033,50.9135,51.126,76215.0
2022-03-15 14:25:00,53.0,53.1,52.94,53.01,42278.0,51.1936,51.2902,51.1357,51.2033,42278.0
2022-03-15 14:30:00,52.96,53.3,52.82,53.2,93819.0,51.155,51.4834,51.0197,51.3868,93819.0
2022-03-15 14:35:00,53.18,53.27,53.11,53.2,37455.0,51.3675,51.4544,51.2999,51.3868,37455.0
2022-03-15 14:40:00,53.18,53.38,53.18,53.31,36724.0,51.3675,51.5607,51.3675,51.493,36724.0
2022-03-15 14:45:00,53.28,53.73,53.28,53.73,81976.0,51.4641,51.8987,51.4641,51.8987,81976.0
2022-03-15 14:50:00,53.74,53.94,53.72,53.84,80363.0,51.9084,52.1016,51.8891,52.005,80363.0
2022-03-15 14:55:00,53.85,54.29,53.84,54.21,95914.0,52.0146,52.4396,52.005,52.3624,95914.0
2022-03-15 15:00:00,54.15,54.21,54.03,54.1,44446.0,52.3044,52.3624,52.1885,52.2561,44446.0
2022-03-15 15:05:00,54.07,54.21,53.98,54.05,46953.0,52.2271,52.3624,52.1402,52.2078,46953.0
2022-03-15 15:10:00,54.11,54.28,54.02,54.09,97375.0,52.2658,52.43,52.1789,52.2465,97375.0
2022-03-15 15:15:00,54.19,54.41,54.08,54.35,112068.0,52.3431,52.5556,52.2368,52.4976,112068.0
2022-03-15 15:20:00,54.35,54.56,54.28,54.51,106694.0,52.4976,52.7004,52.43,52.6521,106694.0
2022-03-15 15:25:00,54.55,54.62,54.41,54.42,58376.0,52.6908,52.7584,52.5556,52.5652,58376.0
2022-03-15 15:30:00,54.46,54.69,54.46,54.56,100591.0,52.6039,52.826,52.6039,52.7004,100591.0
2022-03-15 15:35:00,54.58,54.7,54.52,54.63,72296.0,52.7198,52.8357,52.6618,52.7681,72296.0
2022-03-15 15:40:00,54.65,54.79,54.56,54.72,108960.0,52.7874,52.9226,52.7004,52.855,108960.0
2022-03-15 15:45:00,54.74,54.77,54.46,54.69,92654.0,52.8743,52.9033,52.6039,52.826,92654.0
2022-03-15 15:50:00,54.69,54.91,54.67,54.74,116473.0,52.826,53.0385,52.8067,52.8743,116473.0
2022-03-15 15:55:00,54.75,54.86,54.54,54.84,272690.0,52.884,52.9902,52.6811,52.9709,272690.0
2022-03-16 09:30:00,56.35,57.21,56.35,57.18,440565.0,54.4294,55.2601,54.4294,55.2311,440565.0
2022-03-16 09:35:00,57.2,57.54,57.11,57.54,344996.0,55.2505,55.5789,55.1635,55.5789,344996.0
2022-03-16 09:40:00,57.53,57.97,57.48,57.81,356119.0,55.5692,55.9942,55.5209,55.8397,356119.0
2022-03-16 09:45:00,57.83,57.99,57.73,57.91,221565.0,55.859,56.0135,55.7624,55.9363,221565.0
2022-03-16 09:50:00,57.92,58.08,57.67,57.74,252924.0,55.9459,56.1005,55.7044,55.7721,252924.0
2022-03-16 09:55:00,57.81,58.11,57.63,57.75,201100.0,55.8397,56.1295,55.6658,55.7817,201100.0
2022-03-16 10:00:00,57.8,58.1,57.59,57.8,175960.0,55.83,56.1198,55.6272,55.83,175960.0
2022-03-16 10:05:00,57.84,58.03,57.66,57.67,74197.0,55.8687,56.0522,55.6948,55.7044,74197.0
2022-03-16 10:10:00,57.63,58.18,57.63,58.11,187527.0,55.6658,56.1971,55.6658,56.1295,187527.0
2022-03-16 10:15:00,58.14,59.09,58.14,58.94,422802.0,56.1584,57.0761,56.1584,56.9312,422802.0
2022-03-16 10:20:00,58.99,59.08,58.8,58.91,137729.0,56.9795,57.0664,56.7959,56.9022,137729.0
2022-03-16 10:25:00,58.89,59.04,58.67,58.89,175044.0,56.8829,57.0278,56.6704,56.8829,175044.0
2022-03-16 10:30:00,58.92,59.21,58.86,59.05,172277.0,56.9118,57.192,56.8539,57.0374,172277.0
2022-03-16 10:35:00,58.98,59.05,58.64,58.85,137205.0,56.9698,57.0374,56.6414,56.8442,137205.0
2022-03-16 10:40:00,58.91,58.93,58.07,58.21,268176.0,56.9022,56.9215,56.0908,56.226,268176.0
2022-03-16 10:45:00,58.2,58.22,57.86,57.96,134893.0,56.2164,56.2357,55.888,55.9846,134893.0
2022-03-16 10:50:00,57.95,58.05,57.78,57.89,111445.0,55.9749,56.0715,55.8107,55.917,111445.0
2022-03-16 10:55:00,57.92,58.0,57.69,58.0,126623.0,55.9459,56.0232,55.7238,56.0232,126623.0
2022-03-16 11:00:00,57.95,58.12,57.52,57.9,223302.0,55.9749,56.1391,55.5596,55.9266,223302.0
2022-03-16 11:05:00,57.88,58.08,57.76,57.88,84760.0,55.9073,56.1005,55.7914,55.9073,84760.0
2022-03-16 11:10:00,57.9,58.24,57.9,58.18,101266.0,55.9266,56.255,55.9266,56.1971,101266.0
2022-03-16 11:15:00,58.17,58.2,57.98,58.09,63305.0,56.1874,56.2164,56.0039,56.1101,63305.0
2022-03-16 11:20:00,58.11,58.28,58.06,58.26,55054.0,56.1295,56.2937,56.0812,56.2743,55054.0
2022-03-16 11:25:00,58.28,58.44,58.19,58.39,63246.0,56.2937,56.4482,56.2067,56.3999,63246.0
2022-03-16 11:30:00,58.44,58.57,58.43,58.5,61378.0,56.4482,56.5738,56.4385,56.5062,61378.0
2022-03-16 11:35:00,58.44,58.5,58.11,58.3,94500.0,56.4482,56.5062,56.1295,56.313,94500.0
2022-03-16 11:40:00,58.25,58.25,57.97,58.25,64946.0,56.2647,56.2647,55.9942,56.2647,64946.0
2022-03-16 11:45:00,58.23,58.23,58.04,58.19,74227.0,56.2454,56.2454,56.0618,56.2067,74227.0
2022-03-16 11:50:00,58.16,58.54,58.06,58.47,52321.0,56.1777,56.5448,56.0812,56.4772,52321.0
2022-03-16 11:55:00,58.46,58.56,58.4,58.53,41961.0,56.4675,56.5641,56.4096,56.5351,41961.0
2022-03-16 12:00:00,58.54,58.7,58.43,58.53,27691.0,56.5448,56.6993,56.4385,56.5351,27691.0
2022-03-16 12:05:00,58.57,58.77,58.52,58.73,28023.0,56.5738,56.767,56.5255,56.7283,28023.0
2022-03-16 12:10:00,58.66,58.79,58.63,58.76,31059.0,56.6607,56.7863,56.6317,56.7573,31059.0
2022-03-16 12:15:00,58.77,58.97,58.76,58.92,45959.0,56.767,56.9601,56.7573,56.9118,45959.0
2022-03-16 12:20:00,58.92,59.01,58.77,58.8,44787.0,56.9118,56.9988,56.767,56.7959,44787.0
2022-03-16 12:25:00,58.77,58.82,58.62,58.76,80346.0,56.767,56.8153,56.6221,56.7573,80346.0
2022-03-16 12:30:00,58.8,58.87,58.69,58.75,40186.0,56.7959,56.8635,56.6897,56.7476,40186.0
2022-03-16 12:35:00,58.76,58.9,58.58,58.64,53062.0,56.7573,56.8925,56.5834,56.6414,53062.0
2022-03-16 12:40:00,58.61,58.91,58.56,58.85,20613.0,56.6124,56.9022,56.5641,56.8442,20613.0
2022-03-16 12:45:00,58.82,58.85,58.01,58.11,168370.0,56.8153,56.8442,56.0329,56.1295,168370.0
2022-03-16 12:50:00,58.18,58.46,58.13,58.46,73172.0,56.1971,56.4675,56.1488,56.4675,73172.0
2022-03-16 12:55:00,58.33,58.56,58.32,58.53,38104.0,56.342,56.5641,56.3323,56.5351,38104.0
2022-03-16 13:00:00,58.55,58.65,58.33,58.49,64062.0,56.5545,56.651,56.342,56.4965,64062.0
2022-03-16 13:05:00,58.49,58.6,57.97,58.07,156987.0,56.4965,56.6028,55.9942,56.0908,156987.0
2022-03-16 13:10:00,58.04,58.05,57.8,57.84,87201.0,56.0618,56.0715,55.83,55.8687,87201.0
2022-03-16 13:15:00,57.82,57.98,57.75,57.8,63874.0,55.8493,56.0039,55.7817,55.83,63874.0
2022-03-16 13:20:00,57.81,58.03,57.67,57.93,85558.0,55.8397,56.0522,55.7044,55.9556,85558.0
2022-03-16 13:25:00,57.94,58.1,57.83,58.03,100951.0,55.9652,56.1198,55.859,56.0522,100951.0
2022-03-16 13:30:00,58.05,58.34,58.05,58.22,67238.0,56.0715,56.3516,56.0715,56.2357,67238.0
2022-03-16 13:35:00,58.2,58.27,58.07,58.1,62520.0,56.2164,56.284,56.0908,56.1198,62520.0
2022-03-16 13:40:00,58.1,58.13,57.87,58.13,54983.0,56.1198,56.1488,55.8976,56.1488,54983.0
2022-03-16 13:45:00,58.09,58.37,58.06,58.36,33696.0,56.1101,56.3806,56.0812,56.3709,33696.0
2022-03-16 13:50:00,58.34,58.4,58.13,58.25,39751.0,56.3516,56.4096,56.1488,56.2647,39751.0
2022-03-16 13:55:00,58.26,58.43,58.21,58.25,48801.0,56.2743,56.4385,56.226,56.2647,48801.0
2022-03-16 14:00:00,58.2,58.25,57.28,57.33,264223.0,56.2164,56.2647,55.3277,55.376,264223.0
2022-03-16 14:05:00,57.37,57.58,56.8,56.81,175155.0,55.4147,55.6175,54.8641,54.8738,175155.0
2022-03-16 14:10:00,56.75,56.95,56.22,56.4,200961.0,54.8158,55.009,54.3039,54.4777,200961.0
2022-03-16 14:15:00,56.32,57.15,56.28,57.12,180435.0,54.4005,55.2022,54.3618,55.1732,180435.0
2022-03-16 14:20:00,57.18,57.27,56.36,56.42,187624.0,55.2311,55.3181,54.4391,54.4971,187624.0
2022-03-16 14:25:00,56.44,56.68,56.09,56.14,175108.0,54.5164,54.7482,54.1783,54.2266,175108.0
2022-03-16 14:30:00,56.05,56.07,55.23,55.49,281928.0,54.1397,54.159,53.3476,53.5987,281928.0
2022-03-16 14:35:00,55.51,56.48,55.28,56.38,158658.0,53.6181,54.555,53.3959,54.4584,158658.0
2022-03-16 14:40:00,56.41,57.32,56.32,57.25,291004.0,54.4874,55.3664,54.4005,55.2988,291004.0
2022-03-16 14:45:00,57.27,57.7,57.06,57.48,181283.0,55.3181,55.7334,55.1152,55.5209,181283.0
2022-03-16 14:50:00,57.53,57.9,57.16,57.86,220161.0,55.5692,55.9266,55.2118,55.888,220161.0
2022-03-16 14:55:00,57.81,58.25,57.78,57.89,196059.0,55.8397,56.2647,55.8107,55.917,196059.0
2022-03-16 15:00:00,57.87,58.44,57.72,58.33,159589.0,55.8976,56.4482,55.7527,56.342,159589.0
2022-03-16 15:05:00,58.44,58.67,57.95,58.17,157805.0,56.4482,56.6704,55.9749,56.1874,157805.0
2022-03-16 15:10:00,58.11,58.49,58.01,58.37,87419.0,56.1295,56.4965,56.0329,56.3806,87419.0
2022-03-16 15:15:00,58.42,58.82,58.11,58.8,113899.0,56.4289,56.8153,56.1295,56.7959,113899.0
2022-03-16 15:20:00,58.83,59.0,58.61,58.84,220870.0,56.8249,56.9891,56.6124,56.8346,220870.0
2022-03-16 15:25:00,58.84,59.03,58.71,58.8,84190.0,56.8346,57.0181,56.709,56.7959,84190.0
2022-03-16 15:30:00,58.84,58.88,58.4,58.65,102938.0,56.8346,56.8732,56.4096,56.651,102938.0
2022-03-16 15:35:00,58.6,58.74,58.38,58.69,73100.0,56.6028,56.738,56.3902,56.6897,73100.0
2022-03-16 15:40:00,58.69,58.92,58.63,58.77,111153.0,56.6897,56.9118,56.6317,56.767,111153.0
2022-03-16 15:45:00,58.86,59.44,58.76,59.42,211898.0,56.8539,57.4141,56.7573,57.3948,211898.0
2022-03-16 15:50:00,59.46,59.84,59.38,59.77,179693.0,57.4334,57.8005,57.3562,57.7329,179693.0
2022-03-16 15:55:00,59.8,60.04,59.65,60.02,292970.0,57.7619,57.9937,57.617,57.9744,292970.0
2022-03-17 09:30:00,59.04,59.43,58.64,59.41,268445.0,57.0278,57.4045,56.6414,57.3851,268445.0
2022-03-17 09:35:00,59.41,59.75,59.07,59.75,250899.0,57.3851,57.7136,57.0567,57.7136,250899.0
2022-03-17 09:40:00,59.76,60.1,59.5,60.06,270515.0,57.7232,58.0516,57.4721,58.013,270515.0
2022-03-17 09:45:00,60.05,60.47,59.79,59.84,256090.0,58.0033,58.409,57.7522,57.8005,256090.0
2022-03-17 09:50:00,59.83,60.53,59.83,60.43,205515.0,57.7908,58.467,57.7908,58.3704,205515.0
2022-03-17 09:55:00,60.48,60.93,60.43,60.91,252351.0,58.4187,58.8533,58.3704,58.834,252351.0
2022-03-17 10:00:00,60.9,61.08,60.65,60.98,210271.0,58.8244,58.9982,58.5829,58.9016,210271.0
2022-03-17 10:05:00,60.99,61.2,60.81,61.03,192142.0,58.9113,59.1141,58.7374,58.9499,192142.0
2022-03-17 10:10:00,61.02,61.21,60.46,60.51,243045.0,58.9403,59.1238,58.3994,58.4477,243045.0
2022-03-17 10:15:00,60.53,60.7,60.3,60.53,92163.0,58.467,58.6312,58.2448,58.467,92163.0
2022-03-17 10:20:00,60.5,61.03,60.49,61.03,72404.0,58.438,58.9499,58.4283,58.9499,72404.0
2022-03-17 10:25:00,61.01,61.25,60.92,61.23,95853.0,58.9306,59.1624,58.8437,59.1431,95853.0
2022-03-17 10:30:00,61.21,61.25,60.64,60.9,136724.0,59.1238,59.1624,58.5732,58.8244,136724.0
2022-03-17 10:35:00,60.99,61.08,60.63,60.82,91131.0,58.9113,58.9982,58.5636,58.7471,91131.0
2022-03-17 10:40:00,60.83,60.99,60.58,60.94,110133.0,58.7567,58.9113,58.5153,58.863,110133.0
2022-03-17 10:45:00,60.93,61.15,60.39,60.84,143620.0,58.8533,59.0658,58.3317,58.7664,143620.0
2022-03-17 10:50:00,60.86,60.88,60.33,60.34,62897.0,58.7857,58.805,58.2738,58.2834,62897.0
2022-03-17 10:55:00,60.34,60.79,60.34,60.69,83682.0,58.2834,58.7181,58.2834,58.6215,83682.0
2022-03-17 11:00:00,60.66,60.84,60.43,60.65,52072.0,58.5925,58.7664,58.3704,58.5829,52072.0
2022-03-17 11:05:00,60.6,60.96,60.51,60.95,73055.0,58.5346,58.8823,58.4477,58.8727,73055.0
2022-03-17 11:10:00,60.94,61.0,60.71,60.78,58419.0,58.863,58.921,58.6408,58.7085,58419.0
2022-03-17 11:15:00,60.75,61.08,60.74,61.05,70674.0,58.6795,58.9982,58.6698,58.9692,70674.0
2022-03-17 11:20:00,61.03,61.22,61.02,61.17,73121.0,58.9499,59.1335,58.9403,59.0852,73121.0
2022-03-17 11:25:00,61.18,61.22,60.93,61.03,56436.0,59.0948,59.1335,58.8533,58.9499,56436.0
2022-03-17 11:30:00,60.98,61.33,60.94,61.2,89225.0,58.9016,59.2397,58.863,59.1141,89225.0
2022-03-17 11:35:00,61.22,61.39,61.11,61.37,73006.0,59.1335,59.2977,59.0272,59.2783,73006.0
2022-03-17 11:40:00,61.35,61.54,61.29,61.29,123940.0,59.259,59.4425,59.2011,59.2011,123940.0
2022-03-17 11:45:00,61.31,61.31,60.97,61.05,43985.0,59.2204,59.2204,58.892,58.9692,43985.0
2022-03-17 11:50:00,61.03,61.51,61.02,61.5,70628.0,58.9499,59.4136,58.9403,59.4039,70628.0
2022-03-17 11:55:00,61.53,61.64,61.47,61.6,48691.0,59.4329,59.5391,59.3749,59.5005,48691.0
2022-03-17 12:00:00,61.64,61.74,61.49,61.58,44794.0,59.5391,59.6357,59.3943,59.4812,44794.0
2022-03-17 12:05:00,61.63,61.73,61.62,61.62,32450.0,59.5295,59.6261,59.5198,59.5198,32450.0
2022-03-17 12:10:00,61.66,61.72,61.47,61.56,43023.0,59.5585,59.6164,59.3749,59.4619,43023.0
2022-03-17 12:15:00,61.59,61.6,61.35,61.55,38103.0,59.4908,59.5005,59.259,59.4522,38103.0
2022-03-17 12:20:00,61.58,61.85,61.58,61.78,142436.0,59.4812,59.742,59.4812,59.6744,142436.0
2022-03-17 12:25:00,61.8,61.82,61.59,61.69,42037.0,59.6937,59.713,59.4908,59.5874,42037.0
2022-03-17 12:30:00,61.69,61.77,61.57,61.67,40188.0,59.5874,59.6647,59.4715,59.5681,40188.0
2022-03-17 12:35:00,61.69,61.86,61.68,61.85,27046.0,59.5874,59.7516,59.5778,59.742,27046.0
2022-03-17 12:40:00,61.83,61.96,61.7,61.96,79641.0,59.7227,59.8482,59.5971,59.8482,79641.0
2022-03-17 12:45:00,61.97,61.99,61.78,61.81,57264.0,59.8579,59.8772,59.6744,59.7033,57264.0
2022-03-17 12:50:00,61.86,61.96,61.84,61.86,29713.0,59.7516,59.8482,59.7323,59.7516,29713.0
2022-03-17 12:55:00,61.88,62.15,61.88,62.08,127694.0,59.771,60.0318,59.771,59.9641,127694.0
2022-03-17 13:00:00,62.05,62.12,61.9,62.01,46763.0,59.9352,60.0028,59.7903,59.8965,46763.0
2022-03-17 13:05:00,62.02,62.07,61.84,61.88,44652.0,59.9062,59.9545,59.7323,59.771,44652.0
2022-03-17 13:10:00,61.88,62.07,61.69,61.79,63303.0,59.771,59.9545,59.5874,59.684,63303.0
2022-03-17 13:15:00,61.8,61.94,61.7,61.9,46913.0,59.6937,59.8289,59.5971,59.7903,46913.0
2022-03-17 13:20:00,61.89,62.15,61.88,62.13,46404.0,59.7806,60.0318,59.771,60.0124,46404.0
2022-03-17 13:25:00,62.17,62.35,62.16,62.25,90002.0,60.0511,60.2249,60.0414,60.1283,90002.0
2022-03-17 13:30:00,62.28,62.29,62.12,62.2,52180.0,60.1573,60.167,60.0028,60.0801,52180.0
2022-03-17 13:35:00,62.22,62.27,62.14,62.25,20415.0,60.0994,60.1477,60.0221,60.1283,20415.0
2022-03-17 13:40:00,62.26,62.46,62.26,62.44,70462.0,60.138,60.3312,60.138,60.3119,70462.0
2022-03-17 13:45:00,62.46,62.59,62.42,62.59,51266.0,60.3312,60.4568,60.2926,60.4568,51266.0
2022-03-17 13:50:00,62.58,62.7,62.48,62.55,54281.0,60.4471,60.563,60.3505,60.4181,54281.0
2022-03-17 13:55:00,62.55,62.74,62.54,62.71,60024.0,60.4181,60.6016,60.4085,60.5727,60024.0
2022-03-17 14:00:00,62.73,62.76,62.58,62.68,60847.0,60.592,60.621,60.4471,60.5437,60847.0
2022-03-17 14:05:00,62.69,62.81,62.62,62.73,47474.0,60.5534,60.6693,60.4857,60.592,47474.0
2022-03-17 14:10:00,62.73,62.77,62.4,62.52,60886.0,60.592,60.6306,60.2732,60.3891,60886.0
2022-03-17 14:15:00,62.53,62.63,62.48,62.57,24778.0,60.3988,60.4954,60.3505,60.4374,24778.0
2022-03-17 14:20:00,62.58,62.76,62.49,62.52,50818.0,60.4471,60.621,60.3602,60.3891,50818.0
2022-03-17 14:25:00,62.5,62.61,62.22,62.26,69731.0,60.3698,60.4761,60.0994,60.138,69731.0
2022-03-17 14:30:00,62.36,62.59,62.24,62.59,62911.0,60.2346,60.4568,60.1187,60.4568,62911.0
2022-03-17 14:35:00,62.56,62.67,62.52,62.58,22703.0,60.4278,60.534,60.3891,60.4471,22703.0
2022-03-17 14:40:00,62.52,62.63,62.46,62.57,35515.0,60.3891,60.4954,60.3312,60.4374,35515.0
2022-03-17 14:45:00,62.62,62.65,62.45,62.61,18119.0,60.4857,60.5147,60.3215,60.4761,18119.0
2022-03-17 14:50:00,62.62,62.67,62.53,62.56,24467.0,60.4857,60.534,60.3988,60.4278,24467.0
2022-03-17 14:55:00,62.6,62.69,62.55,62.66,30392.0,60.4664,60.5534,60.4181,60.5244,30392.0
2022-03-17 15:00:00,62.59,62.78,62.51,62.78,72719.0,60.4568,60.6403,60.3795,60.6403,72719.0
2022-03-17 15:05:00,62.75,62.78,62.41,62.47,64973.0,60.6113,60.6403,60.2829,60.3409,64973.0
2022-03-17 15:10:00,62.47,62.52,62.03,62.16,106514.0,60.3409,60.3891,59.9158,60.0414,106514.0
2022-03-17 15:15:00,62.19,62.44,62.1,62.36,62227.0,60.0704,60.3119,59.9835,60.2346,62227.0
2022-03-17 15:20:00,62.44,62.44,62.19,62.2,41452.0,60.3119,60.3119,60.0704,60.0801,41452.0
2022-03-17 15:25:00,62.27,62.54,62.26,62.46,43733.0,60.1477,60.4085,60.138,60.3312,43733.0
2022-03-17 15:30:00,62.48,62.5,62.34,62.36,96475.0,60.3505,60.3698,60.2153,60.2346,96475.0
2022-03-17 15:35:00,62.39,62.5,62.34,62.43,60723.0,60.2636,60.3698,60.2153,60.3022,60723.0
2022-03-17 15:40:00,62.47,62.75,62.47,62.73,103246.0,60.3409,60.6113,60.3409,60.592,103246.0
2022-03-17 15:45:00,62.7,62.92,62.64,62.85,122468.0,60.563,60.7755,60.5051,60.7079,122468.0
2022-03-17 15:50:00,62.82,62.97,62.63,62.74,100528.0,60.6789,60.8238,60.4954,60.6016,100528.0
2022-03-17 15:55:00,62.76,62.99,62.63,62.99,169118.0,60.621,60.8431,60.4954,60.8431,169118.0
2022-03-18 09:30:00,62.06,62.46,61.87,62.07,209469.0,59.9448,60.3312,59.7613,59.9545,209469.0
2022-03-18 09:35:00,62.08,62.7,62.04,62.24,152163.0,59.9641,60.563,59.9255,60.1187,152163.0
2022-03-18 09:40:00,62.14,62.66,62.06,62.62,77834.0,60.0221,60.5244,59.9448,60.4857,77834.0
2022-03-18 09:45:00,62.58,62.81,62.35,62.55,121055.0,60.4471,60.6693,60.2249,60.4181,121055.0
2022-03-18 09:50:00,62.51,62.71,62.44,62.58,50692.0,60.3795,60.5727,60.3119,60.4471,50692.0
2022-03-18 09:55:00,62.64,63.06,62.63,63.03,126732.0,60.5051,60.9107,60.4954,60.8818,126732.0
2022-03-18 10:00:00,63.03,63.79,62.95,63.64,303162.0,60.8818,61.6159,60.8045,61.471,303162.0
2022-03-18 10:05:00,63.61,64.04,63.55,64.04,155728.0,61.442,61.8573,61.384,61.8573,155728.0
2022-03-18 10:10:00,64.04,64.13,63.81,63.86,161893.0,61.8573,61.9443,61.6352,61.6835,161893.0
2022-03-18 10:15:00,63.9,63.95,63.41,63.56,108416.0,61.7221,61.7704,61.2488,61.3937,108416.0
2022-03-18 10:20:00,63.57,63.75,63.27,63.61,128070.0,61.4034,61.5772,61.1136,61.442,128070.0
2022-03-18 10:25:00,63.57,63.82,63.53,63.69,100862.0,61.4034,61.6448,61.3647,61.5193,100862.0
2022-03-18 10:30:00,63.65,63.73,63.17,63.23,63426.0,61.4806,61.5579,61.017,61.0749,63426.0
2022-03-18 10:35:00,63.22,63.33,62.87,62.9,106672.0,61.0653,61.1715,60.7272,60.7562,106672.0
2022-03-18 10:40:00,62.86,63.1,62.63,63.08,113618.0,60.7176,60.9494,60.4954,60.9301,113618.0
2022-03-18 10:45:00,63.12,63.13,62.81,62.81,56340.0,60.9687,60.9784,60.6693,60.6693,56340.0
2022-03-18 10:50:00,62.8,63.0,62.62,62.94,66632.0,60.6596,60.8528,60.4857,60.7948,66632.0
2022-03-18 10:55:00,62.96,63.15,62.86,63.02,82234.0,60.8142,60.9977,60.7176,60.8721,82234.0
2022-03-18 11:00:00,63.03,63.16,62.87,63.02,106973.0,60.8818,61.0073,60.7272,60.8721,106973.0
2022-03-18 11:05:00,63.02,63.05,62.85,63.0,67494.0,60.8721,60.9011,60.7079,60.8528,67494.0
2022-03-18 11:10:00,62.98,63.12,62.8,62.93,70281.0,60.8335,60.9687,60.6596,60.7852,70281.0
2022-03-18 11:15:00,62.87,62.95,62.6,62.9,76028.0,60.7272,60.8045,60.4664,60.7562,76028.0
2022-03-18 11:20:00,62.86,62.86,62.46,62.56,82092.0,60.7176,60.7176,60.3312,60.4278,82092.0
2022-03-18 11:25:00,62.62,62.63,62.27,62.42,97424.0,60.4857,60.4954,60.1477,60.2926,97424.0
2022-03-18 11:30:00,62.42,62.63,62.38,62.42,55069.0,60.2926,60.4954,60.2539,60.2926,55069.0
2022-03-18 11:35:00,62.5,62.91,62.44,62.66,192390.0,60.3698,60.7659,60.3119,60.5244,192390.0
2022-03-18 11:40:00,62.69,62.69,62.36,62.51,103245.0,60.5534,60.5534,60.2346,60.3795,103245.0
2022-03-18 11:45:00,62.51,62.54,62.33,62.47,53729.0,60.3795,60.4085,60.2056,60.3409,53729.0
2022-03-18 11:50:00,62.5,62.8,62.37,62.37,93490.0,60.3698,60.6596,60.2443,60.2443,93490.0
2022-03-18 11:55:00,62.41,62.65,62.41,62.55,54429.0,60.2829,60.5147,60.2829,60.4181,54429.0
2022-03-18 12:00:00,62.48,62.7,62.38,62.7,56116.0,60.3505,60.563,60.2539,60.563,56116.0
2022-03-18 12:05:00,62.72,62.86,62.67,62.73,48090.0,60.5823,60.7176,60.534,60.592,48090.0
2022-03-18 12:10:00,62.73,62.87,62.71,62.78,47895.0,60.592,60.7272,60.5727,60.6403,47895.0
2022-03-18 12:15:00,62.8,63.15,62.79,63.12,137023.0,60.6596,60.9977,60.6499,60.9687,137023.0
2022-03-18 12:20:00,63.12,63.22,62.91,63.22,84089.0,60.9687,61.0653,60.7659,61.0653,84089.0
2022-03-18 12:25:00,63.19,63.4,63.16,63.36,74555.0,61.0363,61.2392,61.0073,61.2005,74555.0
2022-03-18 12:30:00,63.35,63.52,63.34,63.5,67875.0,61.1909,61.3551,61.1812,61.3357,67875.0
2022-03-18 12:35:00,63.5,63.63,63.46,63.61,55907.0,61.3357,61.4613,61.2971,61.442,55907.0
2022-03-18 12:40:00,63.62,63.77,63.57,63.75,60665.0,61.4517,61.5965,61.4034,61.5772,60665.0
2022-03-18 12:45:00,63.76,63.78,63.48,63.57,33165.0,61.5869,61.6062,61.3164,61.4034,33165.0
2022-03-18 12:50:00,63.6,63.75,63.57,63.75,28525.0,61.4323,61.5772,61.4034,61.5772,28525.0
2022-03-18 12:55:00,63.74,63.9,63.72,63.83,47021.0,61.5676,61.7221,61.5482,61.6545,47021.0
2022-03-18 13:00:00,63.86,63.97,63.8,63.89,61013.0,61.6835,61.7897,61.6255,61.7125,61013.0
2022-03-18 13:05:00,63.87,64.02,63.74,63.89,64539.0,61.6931,61.838,61.5676,61.7125,64539.0
2022-03-18 13:10:00,63.86,64.02,63.84,64.0,53591.0,61.6835,61.838,61.6642,61.8187,53591.0
2022-03-18 13:15:00,64.0,64.05,63.89,63.89,56057.0,61.8187,61.867,61.7125,61.7125,56057.0
2022-03-18 13:20:00,63.92,64.14,63.86,64.12,81557.0,61.7414,61.9539,61.6835,61.9346,81557.0
2022-03-18 13:25:00,64.09,64.27,64.08,64.25,83044.0,61.9056,62.0795,61.896,62.0602,83044.0
2022-03-18 13:30:00,64.27,64.27,64.14,64.22,33078.0,62.0795,62.0795,61.9539,62.0312,33078.0
2022-03-18 13:35:00,64.19,64.23,64.1,64.18,24588.0,62.0022,62.0409,61.9153,61.9926,24588.0
2022-03-18 13:40:00,64.14,64.17,64.0,64.08,47039.0,61.9539,61.9829,61.8187,61.896,47039.0
2022-03-18 13:45:00,64.09,64.2,64.07,64.19,29016.0,61.9056,62.0119,61.8863,62.0022,29016.0
2022-03-18 13:50:00,64.15,64.25,64.09,64.19,37282.0,61.9636,62.0602,61.9056,62.0022,37282.0
2022-03-18 13:55:00,64.2,64.41,64.08,64.2,79227.0,62.0119,62.2147,61.896,62.0119,79227.0
2022-03-18 14:00:00,64.21,64.27,64.08,64.08,21220.0,62.0215,62.0795,61.896,61.896,21220.0
2022-03-18 14:05:00,64.07,64.09,63.95,64.07,45820.0,61.8863,61.9056,61.7704,61.8863,45820.0
2022-03-18 14:10:00,64.04,64.16,63.94,64.12,23636.0,61.8573,61.9733,61.7607,61.9346,23636.0
2022-03-18 14:15:00,64.15,64.32,64.14,64.25,61597.0,61.9636,62.1278,61.9539,62.0602,61597.0
2022-03-18 14:20:00,64.23,64.26,64.12,64.17,20134.0,62.0409,62.0698,61.9346,61.9829,20134.0
2022-03-18 14:25:00,64.16,64.17,63.99,64.09,35627.0,61.9733,61.9829,61.809,61.9056,35627.0
2022-03-18 14:30:00,64.08,64.16,63.98,64.14,29230.0,61.896,61.9733,61.7994,61.9539,29230.0
2022-03-18 14:35:00,64.12,64.3,64.12,64.22,57802.0,61.9346,62.1085,61.9346,62.0312,57802.0
2022-03-18 14:40:00,64.24,64.33,64.05,64.1,27985.0,62.0505,62.1375,61.867,61.9153,27985.0
2022-03-18 14:45:00,64.09,64.15,64.05,64.13,31937.0,61.9056,61.9636,61.867,61.9443,31937.0
2022-03-18 14:50:00,64.11,64.17,64.09,64.17,30848.0,61.925,61.9829,61.9056,61.9829,30848.0
2022-03-18 14:55:00,64.13,64.15,64.03,64.06,41776.0,61.9443,61.9636,61.8477,61.8767,41776.0
2022-03-18 15:00:00,64.11,64.34,64.07,64.3,83019.0,61.925,62.1471,61.8863,62.1085,83019.0
2022-03-18 15:05:00,64.27,64.39,64.21,64.38,65647.0,62.0795,62.1954,62.0215,62.1858,65647.0
2022-03-18 15:10:00,64.35,64.5,64.28,64.29,82255.0,62.1568,62.3017,62.0892,62.0988,82255.0
2022-03-18 15:15:00,64.33,64.47,64.31,64.47,49971.0,62.1375,62.2727,62.1181,62.2727,49971.0
2022-03-18 15:20:00,64.48,64.53,64.38,64.5,60050.0,62.2823,62.3306,62.1858,62.3017,60050.0
2022-03-18 15:25:00,64.53,64.64,64.51,64.53,110478.0,62.3306,62.4369,62.3113,62.3306,110478.0
2022-03-18 15:30:00,64.53,64.78,64.52,64.73,170604.0,62.3306,62.5721,62.321,62.5238,170604.0
2022-03-18 15:35:00,64.72,64.75,64.32,64.33,93036.0,62.5142,62.5431,62.1278,62.1375,93036.0
2022-03-18 15:40:00,64.36,64.77,64.36,64.76,100910.0,62.1664,62.5625,62.1664,62.5528,100910.0
2022-03-18 15:45:00,64.78,64.88,64.47,64.59,125284.0,62.5721,62.6687,62.2727,62.3886,125284.0
2022-03-18 15:50:00,64.53,64.9,64.49,64.88,168252.0,62.3306,62.688,62.292,62.6687,168252.0
2022-03-18 15:55:00,64.87,65.01,64.65,64.65,319180.0,62.6591,62.7943,62.4466,62.4466,319180.0
2022-03-21 09:30:00,64.79,65.36,64.55,65.36,316495.0,62.5818,63.1324,62.35,63.1324,316495.0
2022-03-21 09:35:00,65.36,65.7,65.22,65.4,237792.0,63.1324,63.4608,62.9971,63.171,237792.0
2022-03-21 09:40:00,65.4,65.56,64.37,64.59,225535.0,63.171,63.3255,62.1761,62.3886,225535.0
2022-03-21 09:45:00,64.68,64.73,63.99,64.0,146856.0,62.4755,62.5238,61.809,61.8187,146856.0
2022-03-21 09:50:00,63.99,64.35,63.41,63.57,173767.0,61.809,62.1568,61.2488,61.4034,173767.0
2022-03-21 09:55:00,63.55,64.26,63.51,63.88,126533.0,61.384,62.0698,61.3454,61.7028,126533.0
2022-03-21 10:00:00,63.86,64.28,63.7,63.95,86150.0,61.6835,62.0892,61.5289,61.7704,86150.0
2022-03-21 10:05:00,64.0,64.13,63.74,64.1,82246.0,61.8187,61.9443,61.5676,61.9153,82246.0
2022-03-21 10:10:00,64.06,64.34,64.06,64.34,114782.0,61.8767,62.1471,61.8767,62.1471,114782.0
2022-03-21 10:15:00,64.35,64.45,64.16,64.42,94104.0,62.1568,62.2534,61.9733,62.2244,94104.0
2022-03-21 10:20:00,64.32,64.32,63.88,64.16,101336.0,62.1278,62.1278,61.7028,61.9733,101336.0
2022-03-21 10:25:00,64.1,64.1,63.51,63.69,139074.0,61.9153,61.9153,61.3454,61.5193,139074.0
2022-03-21 10:30:00,63.69,63.88,63.57,63.57,79310.0,61.5193,61.7028,61.4034,61.4034,79310.0
2022-03-21 10:35:00,63.57,63.91,63.44,63.91,71548.0,61.4034,61.7318,61.2778,61.7318,71548.0
2022-03-21 10:40:00,63.9,64.11,63.7,63.88,105992.0,61.7221,61.925,61.5289,61.7028,105992.0
2022-03-21 10:45:00,63.88,64.18,63.79,64.0,68972.0,61.7028,61.9926,61.6159,61.8187,68972.0
2022-03-21 10:50:00,64.02,64.19,63.93,64.06,28042.0,61.838,62.0022,61.7511,61.8767,28042.0
2022-03-21 10:55:00,64.11,64.48,63.96,64.34,137923.0,61.925,62.2823,61.7801,62.1471,137923.0
2022-03-21 11:00:00,64.3,64.39,64.07,64.07,101182.0,62.1085,62.1954,61.8863,61.8863,101182.0
2022-03-21 11:05:00,64.06,64.21,63.83,63.93,43778.0,61.8767,62.0215,61.6545,61.7511,43778.0
2022-03-21 11:10:00,63.93,64.13,63.93,64.07,90091.0,61.7511,61.9443,61.7511,61.8863,90091.0
2022-03-21 11:15:00,64.04,64.19,63.84,63.84,55641.0,61.8573,62.0022,61.6642,61.6642,55641.0
2022-03-21 11:20:00,63.85,64.02,63.67,63.95,45917.0,61.6738,61.838,61.5,61.7704,45917.0
2022-03-21 11:25:00,63.98,64.04,63.78,63.81,67380.0,61.7994,61.8573,61.6062,61.6352,67380.0
2022-03-21 11:30:00,63.78,63.93,63.61,63.72,52609.0,61.6062,61.7511,61.442,61.5482,52609.0
2022-03-21 11:35:00,63.74,63.87,63.47,63.86,85549.0,61.5676,61.6931,61.3068,61.6835,85549.0
2022-03-21 11:40:00,63.9,63.96,63.57,63.6,55559.0,61.7221,61.7801,61.4034,61.4323,55559.0
2022-03-21 11:45:00,63.61,63.86,63.61,63.73,30114.0,61.442,61.6835,61.442,61.5579,30114.0
2022-03-21 11:50:00,63.75,64.11,63.75,64.06,36106.0,61.5772,61.925,61.5772,61.8767,36106.0
2022-03-21 11:55:00,64.07,64.38,64.07,64.17,86042.0,61.8863,62.1858,61.8863,61.9829,86042.0
2022-03-21 12:00:00,64.2,64.29,63.88,63.99,60465.0,62.0119,62.0988,61.7028,61.809,60465.0
2022-03-21 12:05:00,64.01,64.2,63.83,64.17,46592.0,61.8284,62.0119,61.6545,61.9829,46592.0
2022-03-21 12:10:00,64.16,64.43,64.11,64.41,46679.0,61.9733,62.234,61.925,62.2147,46679.0
2022-03-21 12:15:00,64.39,64.44,64.14,64.38,43576.0,62.1954,62.2437,61.9539,62.1858,43576.0
2022-03-21 12:20:00,64.4,64.71,64.38,64.64,80753.0,62.2051,62.5045,62.1858,62.4369,80753.0
2022-03-21 12:25:00,64.66,64.74,64.55,64.61,42175.0,62.4562,62.5335,62.35,62.4079,42175.0
2022-03-21 12:30:00,64.5,64.5,63.62,63.81,181453.0,62.3017,62.3017,61.4517,61.6352,181453.0
2022-03-21 12:35:00,63.79,63.79,63.19,63.52,210532.0,61.6159,61.6159,61.0363,61.3551,210532.0
2022-03-21 12:40:00,63.53,63.95,63.4,63.94,80068.0,61.3647,61.7704,61.2392,61.7607,80068.0
2022-03-21 12:45:00,63.89,64.05,63.69,64.0,48661.0,61.7125,61.867,61.5193,61.8187,48661.0
2022-03-21 12:50:00,63.93,63.95,63.26,63.3,34219.0,61.7511,61.7704,61.1039,61.1426,34219.0
2022-03-21 12:55:00,63.33,63.46,62.96,63.06,144140.0,61.1715,61.2971,60.8142,60.9107,144140.0
2022-03-21 13:00:00,63.06,63.19,62.71,62.77,81512.0,60.9107,61.0363,60.5727,60.6306,81512.0
2022-03-21 13:05:00,62.75,63.06,62.66,62.91,74300.0,60.6113,60.9107,60.5244,60.7659,74300.0
2022-03-21 13:10:00,62.92,62.93,62.52,62.61,67917.0,60.7755,60.7852,60.3891,60.4761,67917.0
2022-03-21 13:15:00,62.57,62.59,62.06,62.07,108588.0,60.4374,60.4568,59.9448,59.9545,108588.0
2022-03-21 13:20:00,62.1,62.23,61.98,62.2,76526.0,59.9835,60.109,59.8676,60.0801,76526.0
2022-03-21 13:25:00,62.23,62.43,61.99,62.01,79092.0,60.109,60.3022,59.8772,59.8965,79092.0
2022-03-21 13:30:00,62.02,62.39,61.97,62.32,62370.0,59.9062,60.2636,59.8579,60.196,62370.0
2022-03-21 13:35:00,62.32,62.65,62.1,62.47,97738.0,60.196,60.5147,59.9835,60.3409,97738.0
2022-03-21 13:40:00,62.45,62.52,62.11,62.25,39996.0,60.3215,60.3891,59.9931,60.1283,39996.0
2022-03-21 13:45:00,62.29,62.41,62.12,62.34,43307.0,60.167,60.2829,60.0028,60.2153,43307.0
2022-03-21 13:50:00,62.33,62.46,62.21,62.42,25140.0,60.2056,60.3312,60.0897,60.2926,25140.0
2022-03-21 13:55:00,62.45,62.65,62.32,62.65,53423.0,60.3215,60.5147,60.196,60.5147,53423.0
2022-03-21 14:00:00,62.61,62.76,62.34,62.51,69107.0,60.4761,60.621,60.2153,60.3795,69107.0
2022-03-21 14:05:00,62.47,62.62,62.24,62.52,45713.0,60.3409,60.4857,60.1187,60.3891,45713.0
2022-03-21 14:10:00,62.5,62.53,62.28,62.34,44622.0,60.3698,60.3988,60.1573,60.2153,44622.0
2022-03-21 14:15:00,62.32,62.39,62.13,62.29,38835.0,60.196,60.2636,60.0124,60.167,38835.0
2022-03-21 14:20:00,62.34,62.95,62.3,62.82,98660.0,60.2153,60.8045,60.1766,60.6789,98660.0
2022-03-21 14:25:00,62.79,62.92,62.67,62.83,91751.0,60.6499,60.7755,60.534,60.6886,91751.0
2022-03-21 14:30:00,62.85,62.91,62.59,62.61,38849.0,60.7079,60.7659,60.4568,60.4761,38849.0
2022-03-21 14:35:00,62.69,62.83,62.57,62.75,35469.0,60.5534,60.6886,60.4374,60.6113,35469.0
2022-03-21 14:40:00,62.75,62.89,62.55,62.8,51158.0,60.6113,60.7465,60.4181,60.6596,51158.0
2022-03-21 14:45:00,62.8,62.94,62.69,62.76,40343.0,60.6596,60.7948,60.5534,60.621,40343.0
2022-03-21 14:50:00,62.75,62.85,62.61,62.65,43164.0,60.6113,60.7079,60.4761,60.5147,43164.0
2022-03-21 14:55:00,62.66,62.66,61.99,61.99,88659.0,60.5244,60.5244,59.8772,59.8772,88659.0
2022-03-21 15:00:00,62.0,62.06,61.75,61.88,103312.0,59.8869,59.9448,59.6454,59.771,103312.0
2022-03-21 15:05:00,61.86,62.03,61.83,61.99,81244.0,59.7516,59.9158,59.7227,59.8772,81244.0
2022-03-21 15:10:00,62.0,62.33,61.99,62.32,78354.0,59.8869,60.2056,59.8772,60.196,78354.0
2022-03-21 15:15:00,62.35,62.54,62.14,62.16,75968.0,60.2249,60.4085,60.0221,60.0414,75968.0
2022-03-21 15:20:00,62.13,62.47,62.11,62.41,59555.0,60.0124,60.3409,59.9931,60.2829,59555.0
2022-03-21 15:25:00,62.43,62.54,62.37,62.49,42906.0,60.3022,60.4085,60.2443,60.3602,42906.0
2022-03-21 15:30:00,62.54,62.66,62.33,62.38,83747.0,60.4085,60.5244,60.2056,60.2539,83747.0
2022-03-21 15:35:00,62.38,62.45,62.23,62.26,37127.0,60.2539,60.3215,60.109,60.138,37127.0
2022-03-21 15:40:00,62.28,62.51,62.16,62.2,68999.0,60.1573,60.3795,60.0414,60.0801,68999.0
2022-03-21 15:45:00,62.21,62.35,61.88,61.88,60869.0,60.0897,60.2249,59.771,59.771,60869.0
2022-03-21 15:50:00,61.88,62.6,61.88,62.54,128211.0,59.771,60.4664,59.771,60.4085,128211.0
2022-03-21 15:55:00,62.53,63.14,62.45,63.14,311963.0,60.3988,60.988,60.3215,60.988,311963.0
2022-03-22 09:30:00,63.85,64.29,63.79,64.09,275697.0,61.6738,62.0988,61.6159,61.9056,275697.0
2022-03-22 09:35:00,64.07,64.91,63.98,64.84,388117.0,61.8863,62.6977,61.7994,62.6301,388117.0
2022-03-22 09:40:00,64.84,65.21,64.65,65.05,181085.0,62.6301,62.9875,62.4466,62.8329,181085.0
2022-03-22 09:45:00,65.05,65.11,64.71,65.03,192654.0,62.8329,62.8909,62.5045,62.8136,192654.0
2022-03-22 09:50:00,65.0,65.64,64.89,65.62,186092.0,62.7846,63.4028,62.6784,63.3835,186092.0
2022-03-22 09:55:00,65.64,65.95,65.44,65.87,286280.0,63.4028,63.7022,63.2096,63.625,286280.0
2022-03-22 10:00:00,65.95,66.22,65.94,66.1,251785.0,63.7022,63.963,63.6926,63.8471,251785.0
2022-03-22 10:05:00,66.11,66.21,65.48,65.72,167624.0,63.8568,63.9534,63.2483,63.4801,167624.0
2022-03-22 10:10:00,65.71,65.81,65.43,65.44,136952.0,63.4704,63.567,63.2,63.2096,136952.0
2022-03-22 10:15:00,65.46,65.47,65.17,65.42,143550.0,63.2289,63.2386,62.9488,63.1903,143550.0
2022-03-22 10:20:00,65.43,65.65,65.42,65.56,154096.0,63.2,63.4125,63.1903,63.3255,154096.0
2022-03-22 10:25:00,65.57,65.65,65.35,65.37,124434.0,63.3352,63.4125,63.1227,63.142,124434.0
2022-03-22 10:30:00,65.43,65.53,65.38,65.46,95297.0,63.2,63.2966,63.1517,63.2289,95297.0
2022-03-22 10:35:00,65.4,65.52,65.21,65.26,94918.0,63.171,63.2869,62.9875,63.0358,94918.0
2022-03-22 10:40:00,65.23,65.3,64.9,64.91,147879.0,63.0068,63.0744,62.688,62.6977,147879.0
2022-03-22 10:45:00,64.88,65.26,64.88,65.17,73122.0,62.6687,63.0358,62.6687,62.9488,73122.0
2022-03-22 10:50:00,65.2,65.27,65.09,65.19,50301.0,62.9778,63.0454,62.8716,62.9681,50301.0
2022-03-22 10:55:00,65.2,65.24,64.97,65.09,33161.0,62.9778,63.0164,62.7556,62.8716,33161.0
2022-03-22 11:00:00,65.14,65.16,64.65,64.85,91178.0,62.9199,62.9392,62.4466,62.6397,91178.0
2022-03-22 11:05:00,64.88,65.04,64.73,65.02,64638.0,62.6687,62.8233,62.5238,62.8039,64638.0
2022-03-22 11:10:00,64.99,65.04,64.79,64.85,37102.0,62.775,62.8233,62.5818,62.6397,37102.0
2022-03-22 11:15:00,64.92,65.09,64.87,65.08,37952.0,62.7073,62.8716,62.6591,62.8619,37952.0
2022-03-22 11:20:00,65.07,65.07,64.84,64.89,50019.0,62.8522,62.8522,62.6301,62.6784,50019.0
2022-03-22 11:25:00,64.9,65.0,64.63,64.68,73126.0,62.688,62.7846,62.4272,62.4755,73126.0
2022-03-22 11:30:00,64.67,64.67,64.16,64.42,105840.0,62.4659,62.4659,61.9733,62.2244,105840.0
2022-03-22 11:35:00,64.41,64.59,64.39,64.59,49910.0,62.2147,62.3886,62.1954,62.3886,49910.0
2022-03-22 11:40:00,64.56,64.68,64.26,64.27,79851.0,62.3596,62.4755,62.0698,62.0795,79851.0
2022-03-22 11:45:00,64.28,64.47,64.19,64.42,69230.0,62.0892,62.2727,62.0022,62.2244,69230.0
2022-03-22 11:50:00,64.42,64.5,64.33,64.45,36341.0,62.2244,62.3017,62.1375,62.2534,36341.0
2022-03-22 11:55:00,64.44,64.47,64.17,64.18,43077.0,62.2437,62.2727,61.9829,61.9926,43077.0
2022-03-22 12:00:00,64.2,64.24,63.83,63.93,97985.0,62.0119,62.0505,61.6545,61.7511,97985.0
2022-03-22 12:05:00,63.93,64.24,63.93,64.2,93381.0,61.7511,62.0505,61.7511,62.0119,93381.0
2022-03-22 12:10:00,64.22,64.29,64.01,64.05,65217.0,62.0312,62.0988,61.8284,61.867,65217.0
2022-03-22 12:15:00,64.05,64.08,63.87,64.05,64206.0,61.867,61.896,61.6931,61.867,64206.0
2022-03-22 12:20:00,64.06,64.08,63.58,63.8,115766.0,61.8767,61.896,61.413,61.6255,115766.0
2022-03-22 12:25:00,63.8,63.82,63.57,63.68,35664.0,61.6255,61.6448,61.4034,61.5096,35664.0
2022-03-22 12:30:00,63.67,63.73,63.5,63.73,92442.0,61.5,61.5579,61.3357,61.5579,92442.0
2022-03-22 12:35:00,63.74,63.98,63.74,63.91,55039.0,61.5676,61.7994,61.5676,61.7318,55039.0
2022-03-22 12:40:00,63.93,64.08,63.68,63.94,100220.0,61.7511,61.896,61.5096,61.7607,100220.0
2022-03-22 12:45:00,63.94,64.0,63.81,63.99,55736.0,61.7607,61.8187,61.6352,61.809,55736.0
2022-03-22 12:50:00,64.01,64.2,64.01,64.13,111008.0,61.8284,62.0119,61.8284,61.9443,111008.0
2022-03-22 12:55:00,64.11,64.21,64.04,64.15,56996.0,61.925,62.0215,61.8573,61.9636,56996.0
2022-03-22 13:00:00,64.14,64.4,64.09,64.39,110022.0,61.9539,62.2051,61.9056,62.1954,110022.0
2022-03-22 13:05:00,64.39,64.6,64.37,64.5,113348.0,62.1954,62.3983,62.1761,62.3017,113348.0
2022-03-22 13:10:00,64.48,64.64,64.37,64.6,48947.0,62.2823,62.4369,62.1761,62.3983,48947.0
2022-03-22 13:15:00,64.57,64.63,64.46,64.52,37456.0,62.3693,62.4272,62.263,62.321,37456.0
2022-03-22 13:20:00,64.5,64.5,64.27,64.34,85389.0,62.3017,62.3017,62.0795,62.1471,85389.0
2022-03-22 13:25:00,64.4,64.65,64.39,64.63,29028.0,62.2051,62.4466,62.1954,62.4272,29028.0
2022-03-22 13:30:00,64.61,64.85,64.59,64.84,61801.0,62.4079,62.6397,62.3886,62.6301,61801.0
2022-03-22 13:35:00,64.86,64.9,64.63,64.75,74200.0,62.6494,62.688,62.4272,62.5431,74200.0
2022-03-22 13:40:00,64.71,64.74,64.43,64.71,85173.0,62.5045,62.5335,62.234,62.5045,85173.0
2022-03-22 13:45:00,64.68,64.71,64.5,64.63,26171.0,62.4755,62.5045,62.3017,62.4272,26171.0
2022-03-22 13:50:00,64.64,64.84,64.61,64.84,26541.0,62.4369,62.6301,62.4079,62.6301,26541.0
2022-03-22 13:55:00,64.85,64.9,64.74,64.88,44730.0,62.6397,62.688,62.5335,62.6687,44730.0
2022-03-22 14:00:00,64.9,64.94,64.63,64.73,72912.0,62.688,62.7267,62.4272,62.5238,72912.0
2022-03-22 14:05:00,64.75,64.92,64.74,64.92,32978.0,62.5431,62.7073,62.5335,62.7073,32978.0
2022-03-22 14:10:00,64.94,65.01,64.88,64.92,66210.0,62.7267,62.7943,62.6687,62.7073,66210.0
2022-03-22 14:15:00,64.91,64.99,64.83,64.99,27409.0,62.6977,62.775,62.6204,62.775,27409.0
2022-03-22 14:20:00,65.0,65.02,64.75,64.8,36720.0,62.7846,62.8039,62.5431,62.5914,36720.0
2022-03-22 14:25:00,64.76,64.84,64.48,64.79,80714.0,62.5528,62.6301,62.2823,62.5818,80714.0
2022-03-22 14:30:00,64.77,64.99,64.6,64.99,36279.0,62.5625,62.775,62.3983,62.775,36279.0
2022-03-22 14:35:00,64.96,65.06,64.94,65.03,40416.0,62.746,62.8426,62.7267,62.8136,40416.0
2022-03-22 14:40:00,65.03,65.06,64.9,65.04,73611.0,62.8136,62.8426,62.688,62.8233,73611.0
2022-03-22 14:45:00,65.06,65.09,64.89,64.9,38062.0,62.8426,62.8716,62.6784,62.688,38062.0
2022-03-22 14:50:00,64.97,65.12,64.88,65.08,45023.0,62.7556,62.9005,62.6687,62.8619,45023.0
2022-03-22 14:55:00,65.08,65.23,65.06,65.1,47230.0,62.8619,63.0068,62.8426,62.8812,47230.0
2022-03-22 15:00:00,65.09,65.24,65.05,65.17,21538.0,62.8716,63.0164,62.8329,62.9488,21538.0
2022-03-22 15:05:00,65.14,65.15,65.0,65.14,19541.0,62.9199,62.9295,62.7846,62.9199,19541.0
2022-03-22 15:10:00,65.07,65.21,64.93,65.19,31640.0,62.8522,62.9875,62.717,62.9681,31640.0
2022-03-22 15:15:00,65.21,65.32,65.03,65.04,57850.0,62.9875,63.0937,62.8136,62.8233,57850.0
2022-03-22 15:20:00,65.08,65.14,64.77,64.91,78590.0,62.8619,62.9199,62.5625,62.6977,78590.0
2022-03-22 15:25:00,64.93,64.99,64.75,64.77,46237.0,62.717,62.775,62.5431,62.5625,46237.0
2022-03-22 15:30:00,64.77,64.8,64.64,64.67,99353.0,62.5625,62.5914,62.4369,62.4659,99353.0
2022-03-22 15:35:00,64.67,64.96,64.67,64.9,45796.0,62.4659,62.746,62.4659,62.688,45796.0
2022-03-22 15:40:00,64.84,65.01,64.78,64.97,39503.0,62.6301,62.7943,62.5721,62.7556,39503.0
2022-03-22 15:45:00,64.97,65.28,64.91,65.19,186062.0,62.7556,63.0551,62.6977,62.9681,186062.0
2022-03-22 15:50:00,65.23,65.39,64.85,64.85,110038.0,63.0068,63.1613,62.6397,62.6397,110038.0
2022-03-22 15:55:00,64.87,64.96,64.69,64.91,199732.0,62.6591,62.746,62.4852,62.6977,199732.0
2022-03-23 09:30:00,63.77,64.24,63.59,63.93,206295.0,61.5965,62.0505,61.4227,61.7511,206295.0
2022-03-23 09:35:00,63.87,64.15,63.31,63.39,188911.0,61.6931,61.9636,61.1522,61.2295,188911.0
2022-03-23 09:40:00,63.35,63.45,62.9,63.17,198657.0,61.1909,61.2875,60.7562,61.017,198657.0
2022-03-23 09:45:00,63.18,63.23,62.29,62.36,173939.0,61.0267,61.0749,60.167,60.2346,173939.0
2022-03-23 09:50:00,62.3,62.83,62.26,62.8,154878.0,60.1766,60.6886,60.138,60.6596,154878.0
2022-03-23 09:55:00,62.75,62.86,62.41,62.42,75845.0,60.6113,60.7176,60.2829,60.2926,75845.0
2022-03-23 10:00:00,62.4,62.67,62.14,62.39,91585.0,60.2732,60.534,60.0221,60.2636,91585.0
2022-03-23 10:05:00,62.38,62.8,62.3,62.68,143119.0,60.2539,60.6596,60.1766,60.5437,143119.0
2022-03-23 10:10:00,62.65,63.03,62.44,63.02,104973.0,60.5147,60.8818,60.3119,60.8721,104973.0
2022-03-23 10:15:00,63.04,63.4,63.02,63.39,184399.0,60.8914,61.2392,60.8721,61.2295,184399.0
2022-03-23 10:20:00,63.38,63.42,63.04,63.38,80827.0,61.2198,61.2585,60.8914,61.2198,80827.0
2022-03-23 10:25:00,63.35,63.37,62.96,63.22,71005.0,61.1909,61.2102,60.8142,61.0653,71005.0
2022-03-23 10:30:00,63.24,63.59,63.22,63.48,107749.0,61.0846,61.4227,61.0653,61.3164,107749.0
2022-03-23 10:35:00,63.45,63.63,63.28,63.62,52509.0,61.2875,61.4613,61.1232,61.4517,52509.0
2022-03-23 10:40:00,63.63,63.74,63.2,63.33,103331.0,61.4613,61.5676,61.046,61.1715,103331.0
2022-03-23 10:45:00,63.34,63.34,62.91,63.24,88052.0,61.1812,61.1812,60.7659,61.0846,88052.0
2022-03-23 10:50:00,63.27,63.4,63.13,63.3,52396.0,61.1136,61.2392,60.9784,61.1426,52396.0
2022-03-23 10:55:00,63.34,63.55,63.34,63.41,25529.0,61.1812,61.384,61.1812,61.2488,25529.0
2022-03-23 11:00:00,63.46,63.84,63.42,63.8,54387.0,61.2971,61.6642,61.2585,61.6255,54387.0
2022-03-23 11:05:00,63.8,63.87,63.56,63.58,42145.0,61.6255,61.6931,61.3937,61.413,42145.0
2022-03-23 11:10:00,63.54,63.8,63.5,63.79,41864.0,61.3744,61.6255,61.3357,61.6159,41864.0
2022-03-23 11:15:00,63.73,63.9,63.66,63.81,38383.0,61.5579,61.7221,61.4903,61.6352,38383.0
2022-03-23 11:20:00,63.86,64.14,63.84,64.03,77996.0,61.6835,61.9539,61.6642,61.8477,77996.0
2022-03-23 11:25:00,64.04,64.25,64.04,64.16,67351.0,61.8573,62.0602,61.8573,61.9733,67351.0
2022-03-23 11:30:00,64.09,64.23,64.02,64.19,38733.0,61.9056,62.0409,61.838,62.0022,38733.0
2022-03-23 11:35:00,64.21,64.43,64.19,64.33,75629.0,62.0215,62.234,62.0022,62.1375,75629.0
2022-03-23 11:40:00,64.33,64.36,64.04,64.31,67088.0,62.1375,62.1664,61.8573,62.1181,67088.0
2022-03-23 11:45:00,64.3,64.39,64.18,64.28,27791.0,62.1085,62.1954,61.9926,62.0892,27791.0
2022-03-23 11:50:00,64.3,64.49,64.27,64.42,41415.0,62.1085,62.292,62.0795,62.2244,41415.0
2022-03-23 11:55:00,64.48,64.5,64.38,64.46,15226.0,62.2823,62.3017,62.1858,62.263,15226.0
2022-03-23 12:00:00,64.44,64.73,64.35,64.42,108111.0,62.2437,62.5238,62.1568,62.2244,108111.0
2022-03-23 12:05:00,64.41,64.45,63.93,63.95,95058.0,62.2147,62.2534,61.7511,61.7704,95058.0
2022-03-23 12:10:00,63.92,63.92,63.52,63.82,65382.0,61.7414,61.7414,61.3551,61.6448,65382.0
2022-03-23 12:15:00,63.83,64.2,63.83,64.14,47837.0,61.6545,62.0119,61.6545,61.9539,47837.0
2022-03-23 12:20:00,64.14,64.24,63.9,63.96,30037.0,61.9539,62.0505,61.7221,61.7801,30037.0
2022-03-23 12:25:00,64.07,64.07,63.87,63.96,21707.0,61.8863,61.8863,61.6931,61.7801,21707.0
2022-03-23 12:30:00,63.95,64.07,63.92,63.98,16988.0,61.7704,61.8863,61.7414,61.7994,16988.0
2022-03-23 12:35:00,63.86,63.98,63.63,63.91,35509.0,61.6835,61.7994,61.4613,61.7318,35509.0
2022-03-23 12:40:00,63.9,63.93,63.74,63.74,7376.0,61.7221,61.7511,61.5676,61.5676,7376.0
2022-03-23 12:45:00,63.68,63.74,63.36,63.58,37200.0,61.5096,61.5676,61.2005,61.413,37200.0
2022-03-23 12:50:00,63.53,63.66,63.47,63.62,37133.0,61.3647,61.4903,61.3068,61.4517,37133.0
2022-03-23 12:55:00,63.6,63.75,63.54,63.66,18043.0,61.4323,61.5772,61.3744,61.4903,18043.0
2022-03-23 13:00:00,63.65,63.73,63.23,63.27,26628.0,61.4806,61.5579,61.0749,61.1136,26628.0
2022-03-23 13:05:00,63.22,63.42,63.2,63.39,33668.0,61.0653,61.2585,61.046,61.2295,33668.0
2022-03-23 13:10:00,63.4,63.44,63.19,63.38,14904.0,61.2392,61.2778,61.0363,61.2198,14904.0
2022-03-23 13:15:00,63.38,63.44,62.97,62.99,44240.0,61.2198,61.2778,60.8238,60.8431,44240.0
2022-03-23 13:20:00,63.07,63.13,62.74,62.78,47619.0,60.9204,60.9784,60.6016,60.6403,47619.0
2022-03-23 13:25:00,62.77,62.78,62.42,62.48,86801.0,60.6306,60.6403,60.2926,60.3505,86801.0
2022-03-23 13:30:00,62.44,62.71,62.39,62.58,125888.0,60.3119,60.5727,60.2636,60.4471,125888.0
2022-03-23 13:35:00,62.59,62.69,62.48,62.59,80227.0,60.4568,60.5534,60.3505,60.4568,80227.0
2022-03-23 13:40:00,62.6,62.6,62.3,62.31,38069.0,60.4664,60.4664,60.1766,60.1863,38069.0
2022-03-23 13:45:00,62.31,62.33,62.12,62.25,80716.0,60.1863,60.2056,60.0028,60.1283,80716.0
2022-03-23 13:50:00,62.2,62.57,62.11,62.57,74019.0,60.0801,60.4374,59.9931,60.4374,74019.0
2022-03-23 13:55:00,62.58,62.76,62.54,62.74,47895.0,60.4471,60.621,60.4085,60.6016,47895.0
2022-03-23 14:00:00,62.75,62.75,62.56,62.62,30949.0,60.6113,60.6113,60.4278,60.4857,30949.0
2022-03-23 14:05:00,62.56,62.57,62.22,62.27,29647.0,60.4278,60.4374,60.0994,60.1477,29647.0
2022-03-23 14:10:00,62.28,62.33,62.01,62.01,70442.0,60.1573,60.2056,59.8965,59.8965,70442.0
2022-03-23 14:15:00,62.02,62.28,61.91,62.23,107533.0,59.9062,60.1573,59.7999,60.109,107533.0
2022-03-23 14:20:00,62.27,62.31,62.05,62.06,26180.0,60.1477,60.1863,59.9352,59.9448,26180.0
2022-03-23 14:25:00,62.06,62.39,62.0,62.32,39379.0,59.9448,60.2636,59.8869,60.196,39379.0
2022-03-23 14:30:00,62.34,62.39,62.13,62.15,38237.0,60.2153,60.2636,60.0124,60.0318,38237.0
2022-03-23 14:35:00,62.12,62.32,61.96,62.32,70395.0,60.0028,60.196,59.8482,60.196,70395.0
2022-03-23 14:40:00,62.33,62.42,62.29,62.37,45165.0,60.2056,60.2926,60.167,60.2443,45165.0
2022-03-23 14:45:00,62.36,62.59,62.36,62.56,135605.0,60.2346,60.4568,60.2346,60.4278,135605.0
2022-03-23 14:50:00,62.55,62.6,62.3,62.35,34007.0,60.4181,60.4664,60.1766,60.2249,34007.0
2022-03-23 14:55:00,62.39,62.41,62.05,62.08,95820.0,60.2636,60.2829,59.9352,59.9641,95820.0
2022-03-23 15:00:00,62.09,62.33,61.95,62.28,76346.0,59.9738,60.2056,59.8386,60.1573,76346.0
2022-03-23 15:05:00,62.2,62.2,61.98,62.02,35083.0,60.0801,60.0801,59.8676,59.9062,35083.0
2022-03-23 15:10:00,62.0,62.15,61.96,62.1,62077.0,59.8869,60.0318,59.8482,59.9835,62077.0
2022-03-23 15:15:00,62.12,62.12,61.87,61.89,48051.0,60.0028,60.0028,59.7613,59.7806,48051.0
2022-03-23 15:20:00,61.86,62.24,61.81,62.21,98373.0,59.7516,60.1187,59.7033,60.0897,98373.0
2022-03-23 15:25:00,62.23,62.24,62.12,62.18,26287.0,60.109,60.1187,60.0028,60.0607,26287.0
2022-03-23 15:30:00,62.12,62.32,62.06,62.12,59193.0,60.0028,60.196,59.9448,60.0028,59193.0
2022-03-23 15:35:00,62.11,62.27,62.04,62.19,56269.0,59.9931,60.1477,59.9255,60.0704,56269.0
2022-03-23 15:40:00,62.15,62.25,61.83,62.23,321467.0,60.0318,60.1283,59.7227,60.109,321467.0
2022-03-23 15:45:00,62.22,62.41,62.08,62.15,121205.0,60.0994,60.2829,59.9641,60.0318,121205.0
2022-03-23 15:50:00,62.1,62.1,61.6,61.66,110603.0,59.9835,59.9835,59.5005,59.5585,110603.0
2022-03-23 15:55:00,61.68,61.83,61.53,61.63,136732.0,59.5778,59.7227,59.4329,59.5295,136732.0
2022-03-24 09:30:00,62.45,62.6,61.4,61.4,321828.0,60.3215,60.4664,59.3073,59.3073,321828.0
2022-03-24 09:35:00,61.38,61.51,61.11,61.34,291103.0,59.288,59.4136,59.0272,59.2494,291103.0
2022-03-24 09:40:00,61.35,62.05,61.19,61.9,314916.0,59.259,59.9352,59.1045,59.7903,314916.0
2022-03-24 09:45:00,61.89,62.03,61.61,61.62,149764.0,59.7806,59.9158,59.5102,59.5198,149764.0
2022-03-24 09:50:00,61.58,62.02,61.38,61.86,223461.0,59.4812,59.9062,59.288,59.7516,223461.0
2022-03-24 09:55:00,61.86,62.1,61.68,61.7,143222.0,59.7516,59.9835,59.5778,59.5971,143222.0
2022-03-24 10:00:00,61.65,62.4,61.65,62.34,143528.0,59.5488,60.2732,59.5488,60.2153,143528.0
2022-03-24 10:05:00,62.39,62.5,61.71,61.8,148944.0,60.2636,60.3698,59.6068,59.6937,148944.0
2022-03-24 10:10:00,61.9,61.91,61.49,61.59,88150.0,59.7903,59.7999,59.3943,59.4908,88150.0
2022-03-24 10:15:00,61.54,61.67,60.94,61.19,126229.0,59.4425,59.5681,58.863,59.1045,126229.0
2022-03-24 10:20:00,61.2,61.6,61.09,61.44,165775.0,59.1141,59.5005,59.0079,59.346,165775.0
2022-03-24 10:25:00,61.45,61.59,61.26,61.44,78296.0,59.3556,59.4908,59.1721,59.346,78296.0
2022-03-24 10:30:00,61.44,62.21,61.24,62.17,144587.0,59.346,60.0897,59.1528,60.0511,144587.0
2022-03-24 10:35:00,62.15,62.21,61.67,61.67,87972.0,60.0318,60.0897,59.5681,59.5681,87972.0
2022-03-24 10:40:00,61.73,61.8,61.5,61.8,76103.0,59.6261,59.6937,59.4039,59.6937,76103.0
2022-03-24 10:45:00,61.81,62.08,61.78,61.91,82696.0,59.7033,59.9641,59.6744,59.7999,82696.0
2022-03-24 10:50:00,61.9,61.97,61.64,61.92,40083.0,59.7903,59.8579,59.5391,59.8096,40083.0
2022-03-24 10:55:00,61.86,61.94,61.74,61.88,19632.0,59.7516,59.8289,59.6357,59.771,19632.0
2022-03-24 11:00:00,61.94,62.47,61.85,61.95,164186.0,59.8289,60.3409,59.742,59.8386,164186.0
2022-03-24 11:05:00,61.98,62.19,61.85,61.91,78199.0,59.8676,60.0704,59.742,59.7999,78199.0
2022-03-24 11:10:00,61.9,62.27,61.85,62.16,106484.0,59.7903,60.1477,59.742,60.0414,106484.0
2022-03-24 11:15:00,62.23,62.26,62.12,62.2,37490.0,60.109,60.138,60.0028,60.0801,37490.0
2022-03-24 11:20:00,62.21,62.4,62.14,62.33,80454.0,60.0897,60.2732,60.0221,60.2056,80454.0
2022-03-24 11:25:00,62.36,62.69,62.31,62.62,130427.0,60.2346,60.5534,60.1863,60.4857,130427.0
2022-03-24 11:30:00,62.63,62.63,62.47,62.56,80165.0,60.4954,60.4954,60.3409,60.4278,80165.0
2022-03-24 11:35:00,62.55,62.79,62.48,62.76,102934.0,60.4181,60.6499,60.3505,60.621,102934.0
2022-03-24 11:40:00,62.73,62.98,62.73,62.91,63305.0,60.592,60.8335,60.592,60.7659,63305.0
2022-03-24 11:45:00,62.89,63.05,62.88,62.89,74176.0,60.7465,60.9011,60.7369,60.7465,74176.0
2022-03-24 11:50:00,62.87,62.88,62.74,62.83,88329.0,60.7272,60.7369,60.6016,60.6886,88329.0
2022-03-24 11:55:00,62.85,62.98,62.82,62.89,44024.0,60.7079,60.8335,60.6789,60.7465,44024.0
2022-03-24 12:00:00,62.88,62.9,62.42,62.45,56712.0,60.7369,60.7562,60.2926,60.3215,56712.0
2022-03-24 12:05:00,62.44,62.54,62.35,62.38,59503.0,60.3119,60.4085,60.2249,60.2539,59503.0
2022-03-24 12:10:00,62.37,62.54,62.36,62.51,31560.0,60.2443,60.4085,60.2346,60.3795,31560.0
2022-03-24 12:15:00,62.52,62.74,62.51,62.74,40302.0,60.3891,60.6016,60.3795,60.6016,40302.0
2022-03-24 12:20:00,62.74,62.92,62.66,62.77,78518.0,60.6016,60.7755,60.5244,60.6306,78518.0
2022-03-24 12:25:00,62.78,62.84,62.51,62.56,47712.0,60.6403,60.6982,60.3795,60.4278,47712.0
2022-03-24 12:30:00,62.57,62.64,62.37,62.39,48710.0,60.4374,60.5051,60.2443,60.2636,48710.0
2022-03-24 12:35:00,62.39,62.76,62.37,62.71,70742.0,60.2636,60.621,60.2443,60.5727,70742.0
2022-03-24 12:40:00,62.71,62.9,62.69,62.77,90725.0,60.5727,60.7562,60.5534,60.6306,90725.0
2022-03-24 12:45:00,62.75,62.75,62.57,62.62,73035.0,60.6113,60.6113,60.4374,60.4857,73035.0
2022-03-24 12:50:00,62.64,62.8,62.61,62.73,76622.0,60.5051,60.6596,60.4761,60.592,76622.0
2022-03-24 12:55:00,62.69,62.89,62.69,62.78,56999.0,60.5534,60.7465,60.5534,60.6403,56999.0
2022-03-24 13:00:00,62.8,62.98,62.73,62.74,99482.0,60.6596,60.8335,60.592,60.6016,99482.0
2022-03-24 13:05:00,62.77,62.82,62.68,62.73,25052.0,60.6306,60.6789,60.5437,60.592,25052.0
2022-03-24 13:10:00,62.75,62.87,62.72,62.77,13766.0,60.6113,60.7272,60.5823,60.6306,13766.0
2022-03-24 13:15:00,62.75,63.0,62.75,62.98,24926.0,60.6113,60.8528,60.6113,60.8335,24926.0
2022-03-24 13:20:00,62.95,62.98,62.75,62.81,25178.0,60.8045,60.8335,60.6113,60.6693,25178.0
2022-03-24 13:25:00,62.81,62.92,62.8,62.92,22112.0,60.6693,60.7755,60.6596,60.7755,22112.0
2022-03-24 13:30:00,62.89,62.94,62.8,62.86,33330.0,60.7465,60.7948,60.6596,60.7176,33330.0
2022-03-24 13:35:00,62.81,62.91,62.73,62.81,24152.0,60.6693,60.7659,60.592,60.6693,24152.0
2022-03-24 13:40:00,62.85,62.97,62.82,62.95,30976.0,60.7079,60.8238,60.6789,60.8045,30976.0
2022-03-24 13:45:00,62.92,63.07,62.9,62.98,78902.0,60.7755,60.9204,60.7562,60.8335,78902.0
2022-03-24 13:50:00,62.96,63.0,62.89,62.89,61778.0,60.8142,60.8528,60.7465,60.7465,61778.0
2022-03-24 13:55:00,62.91,63.02,62.86,62.9,43399.0,60.7659,60.8721,60.7176,60.7562,43399.0
2022-03-24 14:00:00,62.92,63.19,62.9,63.14,75610.0,60.7755,61.0363,60.7562,60.988,75610.0
2022-03-24 14:05:00,63.11,63.12,62.87,62.92,53648.0,60.959,60.9687,60.7272,60.7755,53648.0
2022-03-24 14:10:00,62.91,62.91,62.66,62.82,57864.0,60.7659,60.7659,60.5244,60.6789,57864.0
2022-03-24 14:15:00,62.85,62.92,62.79,62.86,28838.0,60.7079,60.7755,60.6499,60.7176,28838.0
2022-03-24 14:20:00,62.87,62.87,62.62,62.72,35292.0,60.7272,60.7272,60.4857,60.5823,35292.0
2022-03-24 14:25:00,62.77,62.83,62.72,62.81,22562.0,60.6306,60.6886,60.5823,60.6693,22562.0
2022-03-24 14:30:00,62.83,62.9,62.73,62.8,25504.0,60.6886,60.7562,60.592,60.6596,25504.0
2022-03-24 14:35:00,62.8,62.82,62.69,62.82,13597.0,60.6596,60.6789,60.5534,60.6789,13597.0
2022-03-24 14:40:00,62.78,62.89,62.78,62.86,6047.0,60.6403,60.7465,60.6403,60.7176,6047.0
2022-03-24 14:45:00,62.88,62.9,62.73,62.77,60930.0,60.7369,60.7562,60.592,60.6306,60930.0
2022-03-24 14:50:00,62.8,63.12,62.8,63.05,84209.0,60.6596,60.9687,60.6596,60.9011,84209.0
2022-03-24 14:55:00,63.08,63.23,62.99,63.2,87792.0,60.9301,61.0749,60.8431,61.046,87792.0
2022-03-24 15:00:00,63.16,63.18,62.98,63.06,38088.0,61.0073,61.0267,60.8335,60.9107,38088.0
2022-03-24 15:05:00,63.05,63.34,63.02,63.3,158994.0,60.9011,61.1812,60.8721,61.1426,158994.0
2022-03-24 15:10:00,63.29,63.31,63.16,63.16,37861.0,61.1329,61.1522,61.0073,61.0073,37861.0
2022-03-24 15:15:00,63.16,63.47,63.15,63.45,77269.0,61.0073,61.3068,60.9977,61.2875,77269.0
2022-03-24 15:20:00,63.47,63.54,63.4,63.47,77795.0,61.3068,61.3744,61.2392,61.3068,77795.0
2022-03-24 15:25:00,63.5,63.53,63.45,63.46,62838.0,61.3357,61.3647,61.2875,61.2971,62838.0
2022-03-24 15:30:00,63.47,63.51,63.36,63.51,81108.0,61.3068,61.3454,61.2005,61.3454,81108.0
2022-03-24 15:35:00,63.51,63.51,63.36,63.38,66114.0,61.3454,61.3454,61.2005,61.2198,66114.0
2022-03-24 15:40:00,63.39,63.41,63.15,63.33,51199.0,61.2295,61.2488,60.9977,61.1715,51199.0
2022-03-24 15:45:00,63.35,63.43,63.26,63.36,66469.0,61.1909,61.2681,61.1039,61.2005,66469.0
2022-03-24 15:50:00,63.38,63.58,63.37,63.39,221960.0,61.2198,61.413,61.2102,61.2295,221960.0
2022-03-24 15:55:00,63.39,63.77,63.35,63.74,169652.0,61.2295,61.5965,61.1909,61.5676,169652.0
2022-03-25 09:30:00,63.98,64.04,63.49,63.49,137976.0,61.7994,61.8573,61.3261,61.3261,137976.0
2022-03-25 09:35:00,63.48,63.61,63.12,63.15,140709.0,61.3164,61.442,60.9687,60.9977,140709.0
2022-03-25 09:40:00,63.14,63.41,63.04,63.29,111584.0,60.988,61.2488,60.8914,61.1329,111584.0
2022-03-25 09:45:00,63.31,63.67,63.15,63.39,164677.0,61.1522,61.5,60.9977,61.2295,164677.0
2022-03-25 09:50:00,63.3,63.68,63.19,63.61,85305.0,61.1426,61.5096,61.0363,61.442,85305.0
2022-03-25 09:55:00,63.64,63.65,63.05,63.29,93692.0,61.471,61.4806,60.9011,61.1329,93692.0
2022-03-25 10:00:00,63.35,63.54,63.22,63.54,64296.0,61.1909,61.3744,61.0653,61.3744,64296.0
2022-03-25 10:05:00,63.53,63.63,63.36,63.5,50370.0,61.3647,61.4613,61.2005,61.3357,50370.0
2022-03-25 10:10:00,63.48,63.53,63.27,63.3,46584.0,61.3164,61.3647,61.1136,61.1426,46584.0
2022-03-25 10:15:00,63.34,63.75,63.33,63.71,58595.0,61.1812,61.5772,61.1715,61.5386,58595.0
2022-03-25 10:20:00,63.7,64.03,63.7,63.91,113146.0,61.5289,61.8477,61.5289,61.7318,113146.0
2022-03-25 10:25:00,63.91,63.95,63.63,63.64,68225.0,61.7318,61.7704,61.4613,61.471,68225.0
2022-03-25 10:30:00,63.63,63.98,63.58,63.97,35001.0,61.4613,61.7994,61.413,61.7897,35001.0
2022-03-25 10:35:00,63.96,64.18,63.96,64.08,122482.0,61.7801,61.9926,61.7801,61.896,122482.0
2022-03-25 10:40:00,64.05,64.3,63.95,64.28,67390.0,61.867,62.1085,61.7704,62.0892,67390.0
2022-03-25 10:45:00,64.26,64.45,64.2,64.3,63073.0,62.0698,62.2534,62.0119,62.1085,63073.0
2022-03-25 10:50:00,64.33,64.4,64.07,64.11,58758.0,62.1375,62.2051,61.8863,61.925,58758.0
2022-03-25 10:55:00,64.1,64.43,64.1,64.4,33324.0,61.9153,62.234,61.9153,62.2051,33324.0
2022-03-25 11:00:00,64.43,64.48,64.13,64.16,46719.0,62.234,62.2823,61.9443,61.9733,46719.0
2022-03-25 11:05:00,64.19,64.22,63.63,63.63,83585.0,62.0022,62.0312,61.4613,61.4613,83585.0
2022-03-25 11:10:00,63.6,63.63,62.98,63.12,179975.0,61.4323,61.4613,60.8335,60.9687,179975.0
2022-03-25 11:15:00,63.11,63.52,63.02,63.27,117194.0,60.959,61.3551,60.8721,61.1136,117194.0
2022-03-25 11:20:00,63.29,63.29,62.85,62.85,65079.0,61.1329,61.1329,60.7079,60.7079,65079.0
2022-03-25 11:25:00,62.86,62.92,62.46,62.7,123514.0,60.7176,60.7755,60.3312,60.563,123514.0
2022-03-25 11:30:00,62.69,63.07,62.61,62.98,104783.0,60.5534,60.9204,60.4761,60.8335,104783.0
2022-03-25 11:35:00,62.98,63.15,62.89,62.94,94285.0,60.8335,60.9977,60.7465,60.7948,94285.0
2022-03-25 11:40:00,62.93,63.29,62.92,63.28,91341.0,60.7852,61.1329,60.7755,61.1232,91341.0
2022-03-25 11:45:00,63.3,63.34,63.01,63.05,102998.0,61.1426,61.1812,60.8624,60.9011,102998.0
2022-03-25 11:50:00,63.06,63.35,63.06,63.22,85071.0,60.9107,61.1909,60.9107,61.0653,85071.0
2022-03-25 11:55:00,63.21,63.25,62.83,63.0,99840.0,61.0556,61.0943,60.6886,60.8528,99840.0
2022-03-25 12:00:00,62.97,63.05,62.83,62.98,37195.0,60.8238,60.9011,60.6886,60.8335,37195.0
2022-03-25 12:05:00,63.0,63.31,63.0,63.21,49654.0,60.8528,61.1522,60.8528,61.0556,49654.0
2022-03-25 12:10:00,63.2,63.38,63.12,63.37,74133.0,61.046,61.2198,60.9687,61.2102,74133.0
2022-03-25 12:15:00,63.39,63.47,63.19,63.43,49673.0,61.2295,61.3068,61.0363,61.2681,49673.0
2022-03-25 12:20:00,63.43,63.54,63.41,63.49,42138.0,61.2681,61.3744,61.2488,61.3261,42138.0
2022-03-25 12:25:00,63.55,63.64,63.2,63.6,55945.0,61.384,61.471,61.046,61.4323,55945.0
2022-03-25 12:30:00,63.5,63.56,63.4,63.53,31226.0,61.3357,61.3937,61.2392,61.3647,31226.0
2022-03-25 12:35:00,63.51,63.55,63.07,63.15,46161.0,61.3454,61.384,60.9204,60.9977,46161.0
2022-03-25 12:40:00,63.18,63.29,62.98,63.16,45853.0,61.0267,61.1329,60.8335,61.0073,45853.0
2022-03-25 12:45:00,63.14,63.38,63.14,63.33,47959.0,60.988,61.2198,60.988,61.1715,47959.0
2022-03-25 12:50:00,63.27,63.52,63.07,63.15,61738.0,61.1136,61.3551,60.9204,60.9977,61738.0
2022-03-25 12:55:00,63.18,63.33,63.04,63.3,26551.0,61.0267,61.1715,60.8914,61.1426,26551.0
2022-03-25 13:00:00,63.3,63.32,63.13,63.3,9300.0,61.1426,61.1619,60.9784,61.1426,9300.0
2022-03-25 13:05:00,63.31,63.35,63.14,63.29,21499.0,61.1522,61.1909,60.988,61.1329,21499.0
2022-03-25 13:10:00,63.25,63.31,63.02,63.07,17862.0,61.0943,61.1522,60.8721,60.9204,17862.0
2022-03-25 13:15:00,63.1,63.58,63.1,63.46,36894.0,60.9494,61.413,60.9494,61.2971,36894.0
2022-03-25 13:20:00,63.48,63.49,62.81,62.82,99116.0,61.3164,61.3261,60.6693,60.6789,99116.0
2022-03-25 13:25:00,62.8,62.94,62.75,62.88,33399.0,60.6596,60.7948,60.6113,60.7369,33399.0
2022-03-25 13:30:00,62.89,63.12,62.87,63.1,41950.0,60.7465,60.9687,60.7272,60.9494,41950.0
2022-03-25 13:35:00,63.06,63.22,62.99,63.08,36297.0,60.9107,61.0653,60.8431,60.9301,36297.0
2022-03-25 13:40:00,63.1,63.22,62.91,63.17,25427.0,60.9494,61.0653,60.7659,61.017,25427.0
2022-03-25 13:45:00,63.19,63.3,63.08,63.25,25718.0,61.0363,61.1426,60.9301,61.0943,25718.0
2022-03-25 13:50:00,63.28,63.38,63.23,63.37,38868.0,61.1232,61.2198,61.0749,61.2102,38868.0
2022-03-25 13:55:00,63.4,63.72,63.4,63.69,91857.0,61.2392,61.5482,61.2392,61.5193,91857.0
2022-03-25 14:00:00,63.73,63.87,63.62,63.8,50917.0,61.5579,61.6931,61.4517,61.6255,50917.0
2022-03-25 14:05:00,63.8,63.9,63.76,63.87,22723.0,61.6255,61.7221,61.5869,61.6931,22723.0
2022-03-25 14:10:00,63.88,63.91,63.73,63.83,45743.0,61.7028,61.7318,61.5579,61.6545,45743.0
2022-03-25 14:15:00,63.85,63.89,63.78,63.78,38015.0,61.6738,61.7125,61.6062,61.6062,38015.0
2022-03-25 14:20:00,63.82,63.93,63.79,63.88,35348.0,61.6448,61.7511,61.6159,61.7028,35348.0
2022-03-25 14:25:00,63.9,64.0,63.82,63.97,32022.0,61.7221,61.8187,61.6448,61.7897,32022.0
2022-03-25 14:30:00,63.99,64.13,63.99,64.03,49075.0,61.809,61.9443,61.809,61.8477,49075.0
2022-03-25 14:35:00,64.03,64.15,63.94,64.08,26454.0,61.8477,61.9636,61.7607,61.896,26454.0
2022-03-25 14:40:00,64.06,64.09,63.95,64.09,21213.0,61.8767,61.9056,61.7704,61.9056,21213.0
2022-03-25 14:45:00,64.04,64.12,63.94,64.01,63325.0,61.8573,61.9346,61.7607,61.8284,63325.0
2022-03-25 14:50:00,64.03,64.14,64.01,64.04,14383.0,61.8477,61.9539,61.8284,61.8573,14383.0
2022-03-25 14:55:00,64.02,64.05,63.9,63.97,33370.0,61.838,61.867,61.7221,61.7897,33370.0
2022-03-25 15:00:00,63.94,64.01,63.66,63.7,44784.0,61.7607,61.8284,61.4903,61.5289,44784.0
2022-03-25 15:05:00,63.74,63.75,63.5,63.57,53751.0,61.5676,61.5772,61.3357,61.4034,53751.0
2022-03-25 15:10:00,63.57,63.78,63.47,63.69,36106.0,61.4034,61.6062,61.3068,61.5193,36106.0
2022-03-25 15:15:00,63.72,63.74,63.48,63.48,22469.0,61.5482,61.5676,61.3164,61.3164,22469.0
2022-03-25 15:20:00,63.49,63.49,63.16,63.26,53647.0,61.3261,61.3261,61.0073,61.1039,53647.0
2022-03-25 15:25:00,63.27,63.33,63.08,63.09,40489.0,61.1136,61.1715,60.9301,60.9397,40489.0
2022-03-25 15:30:00,63.08,63.17,62.88,63.04,74868.0,60.9301,61.017,60.7369,60.8914,74868.0
2022-03-25 15:35:00,63.04,63.2,62.91,62.93,58162.0,60.8914,61.046,60.7659,60.7852,58162.0
2022-03-25 15:40:00,62.96,63.43,62.95,63.26,82753.0,60.8142,61.2681,60.8045,61.1039,82753.0
2022-03-25 15:45:00,63.31,63.69,63.3,63.68,80328.0,61.1522,61.5193,61.1426,61.5096,80328.0
2022-03-25 15:50:00,63.7,64.0,63.6,63.96,120307.0,61.5289,61.8187,61.4323,61.7801,120307.0
2022-03-25 15:55:00,63.98,64.09,63.85,64.05,222093.0,61.7994,61.9056,61.6738,61.867,222093.0
2022-03-28 09:30:00,63.53,63.94,63.34,63.55,189763.0,61.3647,61.7607,61.1812,61.384,189763.0
2022-03-28 09:35:00,63.46,63.71,63.35,63.57,116037.0,61.2971,61.5386,61.1909,61.4034,116037.0
2022-03-28 09:40:00,63.58,63.61,63.26,63.26,130401.0,61.413,61.442,61.1039,61.1039,130401.0
2022-03-28 09:45:00,63.29,63.43,62.88,62.93,126561.0,61.1329,61.2681,60.7369,60.7852,126561.0
2022-03-28 09:50:00,63.01,63.28,62.93,63.21,132382.0,60.8624,61.1232,60.7852,61.0556,132382.0
2022-03-28 09:55:00,63.17,63.64,63.12,63.4,197513.0,61.017,61.471,60.9687,61.2392,197513.0
2022-03-28 10:00:00,63.41,63.41,62.72,62.95,188006.0,61.2488,61.2488,60.5823,60.8045,188006.0
2022-03-28 10:05:00,62.96,63.5,62.89,63.3,136809.0,60.8142,61.3357,60.7465,61.1426,136809.0
2022-03-28 10:10:00,63.33,63.45,63.1,63.2,122591.0,61.1715,61.2875,60.9494,61.046,122591.0
2022-03-28 10:15:00,63.26,63.31,62.84,62.86,200631.0,61.1039,61.1522,60.6982,60.7176,200631.0
2022-03-28 10:20:00,62.84,62.99,62.55,62.8,123693.0,60.6982,60.8431,60.4181,60.6596,123693.0
2022-03-28 10:25:00,62.83,62.96,62.6,62.93,79010.0,60.6886,60.8142,60.4664,60.7852,79010.0
2022-03-28 10:30:00,62.93,63.14,62.85,62.91,119331.0,60.7852,60.988,60.7079,60.7659,119331.0
2022-03-28 10:35:00,63.0,63.09,62.61,62.76,83100.0,60.8528,60.9397,60.4761,60.621,83100.0
2022-03-28 10:40:00,62.78,62.92,62.66,62.81,49189.0,60.6403,60.7755,60.5244,60.6693,49189.0
2022-03-28 10:45:00,62.8,63.09,62.8,62.9,68495.0,60.6596,60.9397,60.6596,60.7562,68495.0
2022-03-28 10:50:00,62.92,63.11,62.87,62.93,58152.0,60.7755,60.959,60.7272,60.7852,58152.0
2022-03-28 10:55:00,62.97,63.01,62.78,62.87,46006.0,60.8238,60.8624,60.6403,60.7272,46006.0
2022-03-28 11:00:00,62.98,63.09,62.33,62.7,154003.0,60.8335,60.9397,60.2056,60.563,154003.0
2022-03-28 11:05:00,62.71,62.73,62.43,62.5,102947.0,60.5727,60.592,60.3022,60.3698,102947.0
2022-03-28 11:10:00,62.53,62.7,62.45,62.67,62531.0,60.3988,60.563,60.3215,60.534,62531.0
2022-03-28 11:15:00,62.66,62.74,62.54,62.67,52279.0,60.5244,60.6016,60.4085,60.534,52279.0
2022-03-28 11:20:00,62.71,62.71,62.4,62.53,49638.0,60.5727,60.5727,60.2732,60.3988,49638.0
2022-03-28 11:25:00,62.55,62.6,62.28,62.6,65342.0,60.4181,60.4664,60.1573,60.4664,65342.0
2022-03-28 11:30:00,62.62,62.64,62.17,62.2,51865.0,60.4857,60.5051,60.0511,60.0801,51865.0
2022-03-28 11:35:00,62.17,62.18,62.0,62.04,93061.0,60.0511,60.0607,59.8869,59.9255,93061.0
2022-03-28 11:40:00,62.05,62.22,61.96,62.17,68136.0,59.9352,60.0994,59.8482,60.0511,68136.0
2022-03-28 11:45:00,62.17,62.18,61.59,61.6,126597.0,60.0511,60.0607,59.4908,59.5005,126597.0
2022-03-28 11:50:00,61.59,61.73,61.44,61.58,114004.0,59.4908,59.6261,59.346,59.4812,114004.0
2022-03-28 11:55:00,61.55,61.57,61.32,61.36,61745.0,59.4522,59.4715,59.23,59.2687,61745.0
2022-03-28 12:00:00,61.35,61.79,61.3,61.76,82182.0,59.259,59.684,59.2107,59.6551,82182.0
2022-03-28 12:05:00,61.74,61.88,61.6,61.63,103937.0,59.6357,59.771,59.5005,59.5295,103937.0
2022-03-28 12:10:00,61.6,61.6,61.35,61.45,38964.0,59.5005,59.5005,59.259,59.3556,38964.0
2022-03-28 12:15:00,61.42,61.53,61.15,61.18,45698.0,59.3266,59.4329,59.0658,59.0948,45698.0
2022-03-28 12:20:00,61.22,61.5,61.22,61.48,63685.0,59.1335,59.4039,59.1335,59.3846,63685.0
2022-03-28 12:25:00,61.46,61.59,61.41,61.5,60002.0,59.3653,59.4908,59.317,59.4039,60002.0
2022-03-28 12:30:00,61.49,61.62,61.38,61.59,58572.0,59.3943,59.5198,59.288,59.4908,58572.0
2022-03-28 12:35:00,61.6,61.76,61.57,61.76,66913.0,59.5005,59.6551,59.4715,59.6551,66913.0
2022-03-28 12:40:00,61.74,61.94,61.72,61.85,91822.0,59.6357,59.8289,59.6164,59.742,91822.0
2022-03-28 12:45:00,61.8,61.83,61.6,61.8,87805.0,59.6937,59.7227,59.5005,59.6937,87805.0
2022-03-28 12:50:00,61.82,62.1,61.82,62.1,73751.0,59.713,59.9835,59.713,59.9835,73751.0
2022-03-28 12:55:00,62.09,62.22,62.05,62.2,75673.0,59.9738,60.0994,59.9352,60.0801,75673.0
2022-03-28 13:00:00,62.18,62.33,62.18,62.25,41860.0,60.0607,60.2056,60.0607,60.1283,41860.0
2022-03-28 13:05:00,62.26,62.36,61.98,62.07,72331.0,60.138,60.2346,59.8676,59.9545,72331.0
2022-03-28 13:10:00,62.01,62.2,61.98,62.06,41505.0,59.8965,60.0801,59.8676,59.9448,41505.0
2022-03-28 13:15:00,62.04,62.16,62.01,62.06,45382.0,59.9255,60.0414,59.8965,59.9448,45382.0
2022-03-28 13:20:00,62.09,62.3,62.05,62.3,48703.0,59.9738,60.1766,59.9352,60.1766,48703.0
2022-03-28 13:25:00,62.31,62.57,62.27,62.49,91081.0,60.1863,60.4374,60.1477,60.3602,91081.0
2022-03-28 13:30:00,62.53,62.63,62.46,62.54,78015.0,60.3988,60.4954,60.3312,60.4085,78015.0
2022-03-28 13:35:00,62.53,62.64,62.5,62.54,50562.0,60.3988,60.5051,60.3698,60.4085,50562.0
2022-03-28 13:40:00,62.54,62.63,62.43,62.45,52362.0,60.4085,60.4954,60.3022,60.3215,52362.0
2022-03-28 13:45:00,62.51,62.56,62.33,62.46,58989.0,60.3795,60.4278,60.2056,60.3312,58989.0
2022-03-28 13:50:00,62.45,62.5,62.34,62.39,64438.0,60.3215,60.3698,60.2153,60.2636,64438.0
2022-03-28 13:55:00,62.39,62.5,62.31,62.48,43750.0,60.2636,60.3698,60.1863,60.3505,43750.0
2022-03-28 14:00:00,62.45,62.58,62.36,62.36,59601.0,60.3215,60.4471,60.2346,60.2346,59601.0
2022-03-28 14:05:00,62.36,62.5,62.23,62.47,70585.0,60.2346,60.3698,60.109,60.3409,70585.0
2022-03-28 14:10:00,62.48,62.53,62.2,62.24,53512.0,60.3505,60.3988,60.0801,60.1187,53512.0
2022-03-28 14:15:00,62.22,62.24,61.99,62.03,54318.0,60.0994,60.1187,59.8772,59.9158,54318.0
2022-03-28 14:20:00,62.03,62.25,62.0,62.22,74115.0,59.9158,60.1283,59.8869,60.0994,74115.0
2022-03-28 14:25:00,62.21,62.38,62.17,62.33,53144.0,60.0897,60.2539,60.0511,60.2056,53144.0
2022-03-28 14:30:00,62.33,62.4,62.26,62.36,42618.0,60.2056,60.2732,60.138,60.2346,42618.0
2022-03-28 14:35:00,62.34,62.36,62.18,62.29,28875.0,60.2153,60.2346,60.0607,60.167,28875.0
2022-03-28 14:40:00,62.29,62.6,62.26,62.44,90834.0,60.167,60.4664,60.138,60.3119,90834.0
2022-03-28 14:45:00,62.46,62.6,62.39,62.56,116278.0,60.3312,60.4664,60.2636,60.4278,116278.0
2022-03-28 14:50:00,62.56,62.88,62.56,62.85,166208.0,60.4278,60.7369,60.4278,60.7079,166208.0
2022-03-28 14:55:00,62.83,63.05,62.82,63.04,96713.0,60.6886,60.9011,60.6789,60.8914,96713.0
2022-03-28 15:00:00,63.05,63.05,62.75,62.77,110117.0,60.9011,60.9011,60.6113,60.6306,110117.0
2022-03-28 15:05:00,62.78,62.87,62.77,62.82,64375.0,60.6403,60.7272,60.6306,60.6789,64375.0
2022-03-28 15:10:00,62.82,62.94,62.8,62.93,34994.0,60.6789,60.7948,60.6596,60.7852,34994.0
2022-03-28 15:15:00,62.93,62.98,62.81,62.82,56676.0,60.7852,60.8335,60.6693,60.6789,56676.0
2022-03-28 15:20:00,62.83,63.04,62.79,63.02,95430.0,60.6886,60.8914,60.6499,60.8721,95430.0
2022-03-28 15:25:00,63.02,63.12,62.99,63.1,82730.0,60.8721,60.9687,60.8431,60.9494,82730.0
2022-03-28 15:30:00,63.09,63.15,63.01,63.1,78467.0,60.9397,60.9977,60.8624,60.9494,78467.0
2022-03-28 15:35:00,63.11,63.14,62.97,63.0,87039.0,60.959,60.988,60.8238,60.8528,87039.0
2022-03-28 15:40:00,63.02,63.25,62.98,63.25,97640.0,60.8721,61.0943,60.8335,61.0943,97640.0
2022-03-28 15:45:00,63.25,63.53,63.24,63.53,172555.0,61.0943,61.3647,61.0846,61.3647,172555.0
2022-03-28 15:50:00,63.52,63.64,63.26,63.62,241725.0,61.3551,61.471,61.1039,61.4517,241725.0
2022-03-28 15:55:00,63.63,64.07,63.52,64.07,313175.0,61.4613,61.8863,61.3551,61.8863,313175.0
2022-03-29 09:30:00,65.72,67.78,65.62,67.78,626202.0,63.4801,65.4699,63.3835,65.4699,626202.0
2022-03-29 09:35:00,67.76,67.77,67.09,67.31,238106.0,65.4506,65.4602,64.8034,65.0159,238106.0
2022-03-29 09:40:00,67.36,67.73,67.24,67.5,226208.0,65.0642,65.4216,64.9483,65.1994,226208.0
2022-03-29 09:45:00,67.55,68.02,67.15,67.15,224978.0,65.2477,65.7017,64.8613,64.8613,224978.0
2022-03-29 09:50:00,67.09,67.6,66.95,67.46,225514.0,64.8034,65.296,64.6682,65.1608,225514.0
2022-03-29 09:55:00,67.5,67.6,67.33,67.38,139205.0,65.1994,65.296,65.0352,65.0835,139205.0
2022-03-29 10:00:00,67.41,67.42,66.79,66.81,185115.0,65.1125,65.1221,64.5136,64.5329,185115.0
2022-03-29 10:05:00,66.78,66.85,66.21,66.4,167014.0,64.504,64.5716,63.9534,64.1369,167014.0
2022-03-29 10:10:00,66.41,66.58,65.97,66.17,157122.0,64.1466,64.3108,63.7216,63.9147,157122.0
2022-03-29 10:15:00,66.18,66.67,66.12,66.58,211683.0,63.9244,64.3977,63.8664,64.3108,211683.0
2022-03-29 10:20:00,66.59,67.03,66.57,66.88,174997.0,64.3204,64.7454,64.3011,64.6005,174997.0
2022-03-29 10:25:00,66.85,67.44,66.78,67.42,205117.0,64.5716,65.1415,64.504,65.1221,205117.0
2022-03-29 10:30:00,67.46,67.74,67.32,67.69,201109.0,65.1608,65.4312,65.0256,65.3829,201109.0
2022-03-29 10:35:00,67.71,67.84,67.38,67.54,145420.0,65.4023,65.5278,65.0835,65.2381,145420.0
2022-03-29 10:40:00,67.52,67.86,67.41,67.77,128054.0,65.2187,65.5471,65.1125,65.4602,128054.0
2022-03-29 10:45:00,67.79,67.97,67.55,67.76,130768.0,65.4795,65.6534,65.2477,65.4506,130768.0
2022-03-29 10:50:00,67.79,68.07,67.79,67.99,138959.0,65.4795,65.75,65.4795,65.6727,138959.0
2022-03-29 10:55:00,67.97,68.16,67.91,68.11,98873.0,65.6534,65.8369,65.5954,65.7886,98873.0
2022-03-29 11:00:00,68.13,68.22,67.88,68.16,86177.0,65.8079,65.8949,65.5665,65.8369,86177.0
2022-03-29 11:05:00,68.12,68.19,67.96,67.97,86977.0,65.7983,65.8659,65.6437,65.6534,86977.0
2022-03-29 11:10:00,67.97,68.14,67.83,68.06,52477.0,65.6534,65.8176,65.5182,65.7403,52477.0
2022-03-29 11:15:00,68.13,68.15,67.81,67.96,39707.0,65.8079,65.8273,65.4988,65.6437,39707.0
2022-03-29 11:20:00,67.97,68.04,67.5,67.71,69160.0,65.6534,65.721,65.1994,65.4023,69160.0
2022-03-29 11:25:00,67.73,68.08,67.71,67.96,82133.0,65.4216,65.7596,65.4023,65.6437,82133.0
2022-03-29 11:30:00,67.93,68.14,67.83,67.88,58353.0,65.6148,65.8176,65.5182,65.5665,58353.0
2022-03-29 11:35:00,67.95,68.01,67.77,67.96,47473.0,65.6341,65.692,65.4602,65.6437,47473.0
2022-03-29 11:40:00,67.91,68.0,67.82,67.99,63129.0,65.5954,65.6824,65.5085,65.6727,63129.0
2022-03-29 11:45:00,68.0,68.28,67.99,68.28,80550.0,65.6824,65.9528,65.6727,65.9528,80550.0
2022-03-29 11:50:00,68.26,68.28,68.02,68.05,44935.0,65.9335,65.9528,65.7017,65.7307,44935.0
2022-03-29 11:55:00,68.04,68.07,67.85,67.9,41002.0,65.721,65.75,65.5375,65.5858,41002.0
2022-03-29 12:00:00,67.93,67.97,67.48,67.7,59031.0,65.6148,65.6534,65.1801,65.3926,59031.0
2022-03-29 12:05:00,67.7,67.8,67.58,67.67,30117.0,65.3926,65.4892,65.2767,65.3636,30117.0
2022-03-29 12:10:00,67.7,67.7,67.44,67.66,27697.0,65.3926,65.3926,65.1415,65.354,27697.0
2022-03-29 12:15:00,67.66,67.88,67.65,67.81,31547.0,65.354,65.5665,65.3443,65.4988,31547.0
2022-03-29 12:20:00,67.76,67.83,67.61,67.73,20643.0,65.4506,65.5182,65.3057,65.4216,20643.0
2022-03-29 12:25:00,67.67,67.72,67.46,67.58,30160.0,65.3636,65.4119,65.1608,65.2767,30160.0
2022-03-29 12:30:00,67.58,67.63,67.06,67.16,68117.0,65.2767,65.325,64.7744,64.871,68117.0
2022-03-29 12:35:00,67.15,67.21,66.99,67.16,56190.0,64.8613,64.9193,64.7068,64.871,56190.0
2022-03-29 12:40:00,67.2,67.43,67.18,67.39,44623.0,64.9096,65.1318,64.8903,65.0932,44623.0
2022-03-29 12:45:00,67.43,67.63,67.43,67.61,79090.0,65.1318,65.325,65.1318,65.3057,79090.0
2022-03-29 12:50:00,67.63,67.65,67.18,67.27,31537.0,65.325,65.3443,64.8903,64.9773,31537.0
2022-03-29 12:55:00,67.27,67.3,67.12,67.28,36347.0,64.9773,65.0062,64.8324,64.9869,36347.0
2022-03-29 13:00:00,67.3,67.3,66.91,67.03,48931.0,65.0062,65.0062,64.6295,64.7454,48931.0
2022-03-29 13:05:00,67.01,67.12,66.95,66.98,17309.0,64.7261,64.8324,64.6682,64.6971,17309.0
2022-03-29 13:10:00,67.0,67.34,67.0,67.28,71348.0,64.7165,65.0449,64.7165,64.9869,71348.0
2022-03-29 13:15:00,67.27,67.42,67.27,67.37,52469.0,64.9773,65.1221,64.9773,65.0738,52469.0
2022-03-29 13:20:00,67.35,67.36,67.09,67.2,20117.0,65.0545,65.0642,64.8034,64.9096,20117.0
2022-03-29 13:25:00,67.23,67.45,67.17,67.34,23897.0,64.9386,65.1511,64.8807,65.0449,23897.0
2022-03-29 13:30:00,67.41,67.41,67.23,67.31,28598.0,65.1125,65.1125,64.9386,65.0159,28598.0
2022-03-29 13:35:00,67.38,67.57,67.28,67.51,38937.0,65.0835,65.267,64.9869,65.2091,38937.0
2022-03-29 13:40:00,67.56,67.67,67.51,67.66,48102.0,65.2574,65.3636,65.2091,65.354,48102.0
2022-03-29 13:45:00,67.69,67.93,67.61,67.85,85125.0,65.3829,65.6148,65.3057,65.5375,85125.0
2022-03-29 13:50:00,67.83,67.96,67.81,67.95,91639.0,65.5182,65.6437,65.4988,65.6341,91639.0
2022-03-29 13:55:00,67.98,68.2,67.91,68.18,95059.0,65.6631,65.8756,65.5954,65.8562,95059.0
2022-03-29 14:00:00,68.2,68.26,68.13,68.21,119983.0,65.8756,65.9335,65.8079,65.8852,119983.0
2022-03-29 14:05:00,68.23,68.29,68.11,68.25,52985.0,65.9045,65.9625,65.7886,65.9239,52985.0
2022-03-29 14:10:00,68.24,68.49,68.24,68.45,102837.0,65.9142,66.1557,65.9142,66.117,102837.0
2022-03-29 14:15:00,68.46,68.53,68.37,68.4,135259.0,66.1267,66.1943,66.0398,66.0687,135259.0
2022-03-29 14:20:00,68.4,68.6,68.35,68.57,66022.0,66.0687,66.2619,66.0204,66.2329,66022.0
2022-03-29 14:25:00,68.59,68.79,68.55,68.78,107357.0,66.2523,66.4454,66.2136,66.4358,107357.0
2022-03-29 14:30:00,68.77,68.93,68.73,68.93,95135.0,66.4261,66.5807,66.3875,66.5807,95135.0
2022-03-29 14:35:00,68.94,69.01,68.9,68.91,103702.0,66.5903,66.658,66.5517,66.5614,103702.0
2022-03-29 14:40:00,68.9,68.95,68.82,68.93,73897.0,66.5517,66.6,66.4744,66.5807,73897.0
2022-03-29 14:45:00,68.91,68.95,68.84,68.86,42840.0,66.5614,66.6,66.4937,66.5131,42840.0
2022-03-29 14:50:00,68.86,68.98,68.8,68.89,57371.0,66.5131,66.629,66.4551,66.542,57371.0
2022-03-29 14:55:00,68.92,68.96,68.8,68.94,78774.0,66.571,66.6097,66.4551,66.5903,78774.0
2022-03-29 15:00:00,68.96,68.96,68.73,68.92,51747.0,66.6097,66.6097,66.3875,66.571,51747.0
2022-03-29 15:05:00,68.92,69.1,68.91,69.1,65312.0,66.571,66.7449,66.5614,66.7449,65312.0
2022-03-29 15:10:00,69.08,69.14,68.97,68.98,84937.0,66.7256,66.7835,66.6193,66.629,84937.0
2022-03-29 15:15:00,68.98,69.22,68.96,69.16,105949.0,66.629,66.8608,66.6097,66.8028,105949.0
2022-03-29 15:20:00,69.18,69.24,69.1,69.14,97214.0,66.8222,66.8801,66.7449,66.7835,97214.0
2022-03-29 15:25:00,69.12,69.39,69.1,69.39,82770.0,66.7642,67.025,66.7449,67.025,82770.0
2022-03-29 15:30:00,69.4,69.59,69.36,69.58,142029.0,67.0347,67.2182,66.996,67.2085,142029.0
2022-03-29 15:35:00,69.58,69.69,69.33,69.33,114016.0,67.2085,67.3148,66.967,66.967,114016.0
2022-03-29 15:40:00,69.35,69.39,69.12,69.27,138475.0,66.9864,67.025,66.7642,66.9091,138475.0
2022-03-29 15:45:00,69.28,69.45,69.09,69.17,218659.0,66.9187,67.083,66.7352,66.8125,218659.0
2022-03-29 15:50:00,69.17,69.24,68.8,68.9,152329.0,66.8125,66.8801,66.4551,66.5517,152329.0
2022-03-29 15:55:00,68.91,69.21,68.84,69.19,278325.0,66.5614,66.8511,66.4937,66.8318,278325.0
2022-03-30 09:30:00,68.87,68.88,68.12,68.41,251017.0,66.5227,66.5324,65.7983,66.0784,251017.0
2022-03-30 09:35:00,68.49,68.82,68.32,68.6,126576.0,66.1557,66.4744,65.9915,66.2619,126576.0
2022-03-30 09:40:00,68.51,69.04,68.35,68.51,161220.0,66.175,66.6869,66.0204,66.175,161220.0
2022-03-30 09:45:00,68.47,68.59,68.05,68.56,163829.0,66.1364,66.2523,65.7307,66.2233,163829.0
2022-03-30 09:50:00,68.57,68.85,68.35,68.73,165581.0,66.2329,66.5034,66.0204,66.3875,165581.0
2022-03-30 09:55:00,68.71,69.09,68.65,69.06,185973.0,66.3682,66.7352,66.3102,66.7062,185973.0
2022-03-30 10:00:00,69.12,69.22,68.71,68.84,167924.0,66.7642,66.8608,66.3682,66.4937,167924.0
2022-03-30 10:05:00,68.84,68.84,68.35,68.47,128130.0,66.4937,66.4937,66.0204,66.1364,128130.0
2022-03-30 10:10:00,68.53,68.76,68.4,68.68,123188.0,66.1943,66.4165,66.0687,66.3392,123188.0
2022-03-30 10:15:00,68.66,68.76,68.25,68.44,102133.0,66.3199,66.4165,65.9239,66.1074,102133.0
2022-03-30 10:20:00,68.45,68.8,68.39,68.45,79479.0,66.117,66.4551,66.0591,66.117,79479.0
2022-03-30 10:25:00,68.44,68.7,68.39,68.5,87685.0,66.1074,66.3585,66.0591,66.1653,87685.0
2022-03-30 10:30:00,68.5,68.68,68.28,68.44,98884.0,66.1653,66.3392,65.9528,66.1074,98884.0
2022-03-30 10:35:00,68.49,68.78,68.39,68.74,125694.0,66.1557,66.4358,66.0591,66.3972,125694.0
2022-03-30 10:40:00,68.78,68.84,68.6,68.65,49501.0,66.4358,66.4937,66.2619,66.3102,49501.0
2022-03-30 10:45:00,68.62,68.79,68.53,68.57,70410.0,66.2812,66.4454,66.1943,66.2329,70410.0
2022-03-30 10:50:00,68.62,68.74,68.33,68.34,70701.0,66.2812,66.3972,66.0011,66.0108,70701.0
2022-03-30 10:55:00,68.35,68.45,68.13,68.14,60842.0,66.0204,66.117,65.8079,65.8176,60842.0
2022-03-30 11:00:00,68.18,68.58,68.11,68.51,101543.0,65.8562,66.2426,65.7886,66.175,101543.0
2022-03-30 11:05:00,68.52,68.53,67.94,67.96,92906.0,66.1847,66.1943,65.6244,65.6437,92906.0
2022-03-30 11:10:00,67.91,68.12,67.66,68.1,110001.0,65.5954,65.7983,65.354,65.779,110001.0
2022-03-30 11:15:00,68.07,68.26,68.01,68.08,101384.0,65.75,65.9335,65.692,65.7596,101384.0
2022-03-30 11:20:00,68.08,68.12,67.88,67.92,58784.0,65.7596,65.7983,65.5665,65.6051,58784.0
2022-03-30 11:25:00,67.89,67.93,67.67,67.8,81698.0,65.5761,65.6148,65.3636,65.4892,81698.0
2022-03-30 11:30:00,67.82,68.0,67.74,67.94,57742.0,65.5085,65.6824,65.4312,65.6244,57742.0
2022-03-30 11:35:00,67.94,68.13,67.88,68.06,67299.0,65.6244,65.8079,65.5665,65.7403,67299.0
2022-03-30 11:40:00,68.08,68.19,67.88,68.04,49794.0,65.7596,65.8659,65.5665,65.721,49794.0
2022-03-30 11:45:00,68.01,68.11,67.84,67.91,30730.0,65.692,65.7886,65.5278,65.5954,30730.0
2022-03-30 11:50:00,67.93,67.96,67.71,67.81,36008.0,65.6148,65.6437,65.4023,65.4988,36008.0
2022-03-30 11:55:00,67.83,67.92,67.75,67.84,35495.0,65.5182,65.6051,65.4409,65.5278,35495.0
2022-03-30 12:00:00,67.84,67.96,67.8,67.85,61629.0,65.5278,65.6437,65.4892,65.5375,61629.0
2022-03-30 12:05:00,67.83,67.83,67.43,67.59,82084.0,65.5182,65.5182,65.1318,65.2863,82084.0
2022-03-30 12:10:00,67.58,67.59,67.49,67.54,19060.0,65.2767,65.2863,65.1898,65.2381,19060.0
2022-03-30 12:15:00,67.53,67.76,67.51,67.74,27352.0,65.2284,65.4506,65.2091,65.4312,27352.0
2022-03-30 12:20:00,67.75,67.81,67.65,67.65,32149.0,65.4409,65.4988,65.3443,65.3443,32149.0
2022-03-30 12:25:00,67.65,67.76,67.59,67.66,20963.0,65.3443,65.4506,65.2863,65.354,20963.0
2022-03-30 12:30:00,67.7,67.78,67.62,67.77,22720.0,65.3926,65.4699,65.3153,65.4602,22720.0
2022-03-30 12:35:00,67.8,67.86,67.77,67.86,38833.0,65.4892,65.5471,65.4602,65.5471,38833.0
2022-03-30 12:40:00,67.86,67.87,67.73,67.82,28420.0,65.5471,65.5568,65.4216,65.5085,28420.0
2022-03-30 12:45:00,67.85,67.87,67.64,67.74,30538.0,65.5375,65.5568,65.3346,65.4312,30538.0
2022-03-30 12:50:00,67.74,67.74,67.55,67.67,26427.0,65.4312,65.4312,65.2477,65.3636,26427.0
2022-03-30 12:55:00,67.67,67.78,67.64,67.75,38972.0,65.3636,65.4699,65.3346,65.4409,38972.0
2022-03-30 13:00:00,67.76,67.76,67.51,67.53,41560.0,65.4506,65.4506,65.2091,65.2284,41560.0
2022-03-30 13:05:00,67.52,67.53,67.3,67.41,51506.0,65.2187,65.2284,65.0062,65.1125,51506.0
2022-03-30 13:10:00,67.47,67.47,67.3,67.42,22576.0,65.1704,65.1704,65.0062,65.1221,22576.0
2022-03-30 13:15:00,67.47,67.47,67.14,67.17,72204.0,65.1704,65.1704,64.8517,64.8807,72204.0
2022-03-30 13:20:00,67.1,67.12,66.9,66.99,96098.0,64.813,64.8324,64.6199,64.7068,96098.0
2022-03-30 13:25:00,66.98,66.99,66.75,66.85,77771.0,64.6971,64.7068,64.475,64.5716,77771.0
2022-03-30 13:30:00,66.82,66.92,66.73,66.8,63647.0,64.5426,64.6392,64.4557,64.5233,63647.0
2022-03-30 13:35:00,66.75,66.8,66.52,66.56,64687.0,64.475,64.5233,64.2528,64.2915,64687.0
2022-03-30 13:40:00,66.52,66.7,66.48,66.66,95595.0,64.2528,64.4267,64.2142,64.388,95595.0
2022-03-30 13:45:00,66.63,66.81,66.56,66.8,55623.0,64.3591,64.5329,64.2915,64.5233,55623.0
2022-03-30 13:50:00,66.78,66.97,66.77,66.88,81368.0,64.504,64.6875,64.4943,64.6005,81368.0
2022-03-30 13:55:00,66.91,66.96,66.63,66.75,38000.0,64.6295,64.6778,64.3591,64.475,38000.0
2022-03-30 14:00:00,66.7,66.93,66.64,66.77,45443.0,64.4267,64.6488,64.3687,64.4943,45443.0
2022-03-30 14:05:00,66.74,66.98,66.63,66.95,60764.0,64.4653,64.6971,64.3591,64.6682,60764.0
2022-03-30 14:10:00,66.95,66.95,66.71,66.84,38456.0,64.6682,64.6682,64.4363,64.5619,38456.0
2022-03-30 14:15:00,66.78,66.79,66.38,66.41,70104.0,64.504,64.5136,64.1176,64.1466,70104.0
2022-03-30 14:20:00,66.4,66.4,66.17,66.22,65059.0,64.1369,64.1369,63.9147,63.963,65059.0
2022-03-30 14:25:00,66.23,66.34,66.05,66.17,70057.0,63.9727,64.079,63.7988,63.9147,70057.0
2022-03-30 14:30:00,66.12,66.38,66.12,66.37,26494.0,63.8664,64.1176,63.8664,64.1079,26494.0
2022-03-30 14:35:00,66.39,66.42,66.24,66.26,46239.0,64.1272,64.1562,63.9824,64.0017,46239.0
2022-03-30 14:40:00,66.27,66.3,65.97,66.02,82487.0,64.0113,64.0403,63.7216,63.7699,82487.0
2022-03-30 14:45:00,65.99,66.01,65.74,65.77,88562.0,63.7409,63.7602,63.4994,63.5284,88562.0
2022-03-30 14:50:00,65.77,65.86,65.52,65.55,105691.0,63.5284,63.6153,63.2869,63.3159,105691.0
2022-03-30 14:55:00,65.56,65.76,65.43,65.51,76371.0,63.3255,63.5187,63.2,63.2772,76371.0
2022-03-30 15:00:00,65.54,65.54,65.16,65.16,91658.0,63.3062,63.3062,62.9392,62.9392,91658.0
2022-03-30 15:05:00,65.16,65.22,65.0,65.02,97097.0,62.9392,62.9971,62.7846,62.8039,97097.0
2022-03-30 15:10:00,65.02,65.14,64.88,65.14,96726.0,62.8039,62.9199,62.6687,62.9199,96726.0
2022-03-30 15:15:00,65.13,65.21,64.61,64.62,130323.0,62.9102,62.9875,62.4079,62.4176,130323.0
2022-03-30 15:20:00,64.6,64.63,64.23,64.29,155479.0,62.3983,62.4272,62.0409,62.0988,155479.0
2022-03-30 15:25:00,64.28,64.73,64.22,64.67,180629.0,62.0892,62.5238,62.0312,62.4659,180629.0
2022-03-30 15:30:00,64.67,65.01,64.62,64.96,133306.0,62.4659,62.7943,62.4176,62.746,133306.0
2022-03-30 15:35:00,64.97,65.11,64.68,64.7,130347.0,62.7556,62.8909,62.4755,62.4948,130347.0
2022-03-30 15:40:00,64.69,64.87,64.45,64.76,99308.0,62.4852,62.6591,62.2534,62.5528,99308.0
2022-03-30 15:45:00,64.8,65.15,64.79,65.05,149714.0,62.5914,62.9295,62.5818,62.8329,149714.0
2022-03-30 15:50:00,65.01,65.01,64.51,64.64,149971.0,62.7943,62.7943,62.3113,62.4369,149971.0
2022-03-30 15:55:00,64.65,65.18,64.65,65.15,172607.0,62.4466,62.9585,62.4466,62.9295,172607.0
2022-03-31 09:30:00,64.74,65.6,64.49,65.54,286271.0,62.5335,63.3642,62.292,63.3062,286271.0
2022-03-31 09:35:00,65.49,65.51,65.15,65.41,147583.0,63.2579,63.2772,62.9295,63.1806,147583.0
2022-03-31 09:40:00,65.4,65.46,65.0,65.36,178449.0,63.171,63.2289,62.7846,63.1324,178449.0
2022-03-31 09:45:00,65.37,65.8,65.13,65.8,157023.0,63.142,63.5574,62.9102,63.5574,157023.0
2022-03-31 09:50:00,65.8,66.41,65.72,65.76,267732.0,63.5574,64.1466,63.4801,63.5187,267732.0
2022-03-31 09:55:00,65.7,65.91,65.56,65.82,167241.0,63.4608,63.6636,63.3255,63.5767,167241.0
2022-03-31 10:00:00,65.77,65.77,64.93,65.0,201417.0,63.5284,63.5284,62.717,62.7846,201417.0
2022-03-31 10:05:00,65.07,65.28,64.86,65.23,183948.0,62.8522,63.0551,62.6494,63.0068,183948.0
2022-03-31 10:10:00,65.25,65.54,64.96,65.44,156031.0,63.0261,63.3062,62.746,63.2096,156031.0
2022-03-31 10:15:00,65.44,65.69,65.4,65.5,123037.0,63.2096,63.4511,63.171,63.2676,123037.0
2022-03-31 10:20:00,65.5,65.53,64.81,64.83,117526.0,63.2676,63.2966,62.6011,62.6204,117526.0
2022-03-31 10:25:00,64.84,65.09,64.61,65.03,132605.0,62.6301,62.8716,62.4079,62.8136,132605.0
2022-03-31 10:30:00,65.09,65.2,64.89,65.12,79454.0,62.8716,62.9778,62.6784,62.9005,79454.0
2022-03-31 10:35:00,65.08,65.4,65.07,65.19,97426.0,62.8619,63.171,62.8522,62.9681,97426.0
2022-03-31 10:40:00,65.18,65.44,65.17,65.38,71862.0,62.9585,63.2096,62.9488,63.1517,71862.0
2022-03-31 10:45:00,65.37,65.87,65.37,65.85,181004.0,63.142,63.625,63.142,63.6057,181004.0
2022-03-31 10:50:00,65.87,65.97,65.54,65.58,119265.0,63.625,63.7216,63.3062,63.3449,119265.0
2022-03-31 10:55:00,65.6,66.19,65.6,66.04,165887.0,63.3642,63.9341,63.3642,63.7892,165887.0
2022-03-31 11:00:00,66.04,66.04,65.54,65.71,59055.0,63.7892,63.7892,63.3062,63.4704,59055.0
2022-03-31 11:05:00,65.73,65.74,65.47,65.69,78952.0,63.4897,63.4994,63.2386,63.4511,78952.0
2022-03-31 11:10:00,65.63,65.81,65.47,65.65,53595.0,63.3931,63.567,63.2386,63.4125,53595.0
2022-03-31 11:15:00,65.72,65.72,65.32,65.42,60511.0,63.4801,63.4801,63.0937,63.1903,60511.0
2022-03-31 11:20:00,65.31,65.38,65.08,65.18,63312.0,63.0841,63.1517,62.8619,62.9585,63312.0
2022-03-31 11:25:00,65.15,65.24,65.0,65.12,65048.0,62.9295,63.0164,62.7846,62.9005,65048.0
2022-03-31 11:30:00,65.08,65.21,64.91,64.95,55976.0,62.8619,62.9875,62.6977,62.7363,55976.0
2022-03-31 11:35:00,64.98,65.24,64.92,65.08,86591.0,62.7653,63.0164,62.7073,62.8619,86591.0
2022-03-31 11:40:00,65.13,65.42,65.07,65.08,79793.0,62.9102,63.1903,62.8522,62.8619,79793.0
2022-03-31 11:45:00,65.07,65.08,64.95,65.0,42162.0,62.8522,62.8619,62.7363,62.7846,42162.0
2022-03-31 11:50:00,64.98,65.14,64.88,64.94,60594.0,62.7653,62.9199,62.6687,62.7267,60594.0
2022-03-31 11:55:00,64.92,65.29,64.91,65.29,151912.0,62.7073,63.0647,62.6977,63.0647,151912.0
2022-03-31 12:00:00,65.27,65.36,65.06,65.18,103460.0,63.0454,63.1324,62.8426,62.9585,103460.0
2022-03-31 12:05:00,65.2,65.26,65.06,65.24,125276.0,62.9778,63.0358,62.8426,63.0164,125276.0
2022-03-31 12:10:00,65.24,65.35,65.14,65.21,207673.0,63.0164,63.1227,62.9199,62.9875,207673.0
2022-03-31 12:15:00,65.15,65.4,65.11,65.4,77256.0,62.9295,63.171,62.8909,63.171,77256.0
2022-03-31 12:20:00,65.39,65.43,65.04,65.05,44481.0,63.1613,63.2,62.8233,62.8329,44481.0
2022-03-31 12:25:00,65.04,65.04,64.81,64.94,65596.0,62.8233,62.8233,62.6011,62.7267,65596.0
2022-03-31 12:30:00,64.96,65.01,64.66,64.66,52865.0,62.746,62.7943,62.4562,62.4562,52865.0
2022-03-31 12:35:00,64.68,64.92,64.67,64.84,46128.0,62.4755,62.7073,62.4659,62.6301,46128.0
2022-03-31 12:40:00,64.81,65.04,64.8,64.98,59938.0,62.6011,62.8233,62.5914,62.7653,59938.0
2022-03-31 12:45:00,64.98,65.03,64.75,64.87,35504.0,62.7653,62.8136,62.5431,62.6591,35504.0
2022-03-31 12:50:00,64.9,64.94,64.76,64.79,21032.0,62.688,62.7267,62.5528,62.5818,21032.0
2022-03-31 12:55:00,64.83,64.98,64.78,64.79,22486.0,62.6204,62.7653,62.5721,62.5818,22486.0
2022-03-31 13:00:00,64.79,65.0,64.74,64.91,31426.0,62.5818,62.7846,62.5335,62.6977,31426.0
2022-03-31 13:05:00,64.87,64.91,64.67,64.76,32914.0,62.6591,62.6977,62.4659,62.5528,32914.0
2022-03-31 13:10:00,64.74,64.77,64.56,64.61,35640.0,62.5335,62.5625,62.3596,62.4079,35640.0
2022-03-31 13:15:00,64.57,64.67,64.35,64.64,60347.0,62.3693,62.4659,62.1568,62.4369,60347.0
2022-03-31 13:20:00,64.64,64.64,64.46,64.59,17296.0,62.4369,62.4369,62.263,62.3886,17296.0
2022-03-31 13:25:00,64.59,64.89,64.55,64.89,54989.0,62.3886,62.6784,62.35,62.6784,54989.0
2022-03-31 13:30:00,64.85,64.94,64.72,64.8,33249.0,62.6397,62.7267,62.5142,62.5914,33249.0
2022-03-31 13:35:00,64.74,64.79,64.62,64.63,33065.0,62.5335,62.5818,62.4176,62.4272,33065.0
2022-03-31 13:40:00,64.64,64.86,64.64,64.83,23508.0,62.4369,62.6494,62.4369,62.6204,23508.0
2022-03-31 13:45:00,64.86,64.97,64.84,64.94,36316.0,62.6494,62.7556,62.6301,62.7267,36316.0
2022-03-31 13:50:00,64.94,65.08,64.87,64.95,48739.0,62.7267,62.8619,62.6591,62.7363,48739.0
2022-03-31 13:55:00,64.89,64.95,64.7,64.73,23471.0,62.6784,62.7363,62.4948,62.5238,23471.0
2022-03-31 14:00:00,64.72,64.72,64.28,64.3,52738.0,62.5142,62.5142,62.0892,62.1085,52738.0
2022-03-31 14:05:00,64.3,64.43,64.18,64.29,51871.0,62.1085,62.234,61.9926,62.0988,51871.0
2022-03-31 14:10:00,64.28,64.44,64.2,64.3,40967.0,62.0892,62.2437,62.0119,62.1085,40967.0
2022-03-31 14:15:00,64.28,64.32,64.14,64.17,60689.0,62.0892,62.1278,61.9539,61.9829,60689.0
2022-03-31 14:20:00,64.15,64.41,64.12,64.37,34309.0,61.9636,62.2147,61.9346,62.1761,34309.0
2022-03-31 14:25:00,64.36,64.43,64.2,64.38,23561.0,62.1664,62.234,62.0119,62.1858,23561.0
2022-03-31 14:30:00,64.39,64.46,64.33,64.35,25165.0,62.1954,62.263,62.1375,62.1568,25165.0
2022-03-31 14:35:00,64.37,64.59,64.29,64.48,38337.0,62.1761,62.3886,62.0988,62.2823,38337.0
2022-03-31 14:40:00,64.5,64.55,64.31,64.38,43278.0,62.3017,62.35,62.1181,62.1858,43278.0
2022-03-31 14:45:00,64.35,64.48,64.22,64.31,44237.0,62.1568,62.2823,62.0312,62.1181,44237.0
2022-03-31 14:50:00,64.29,64.38,64.23,64.3,38039.0,62.0988,62.1858,62.0409,62.1085,38039.0
2022-03-31 14:55:00,64.26,64.55,64.25,64.55,63701.0,62.0698,62.35,62.0602,62.35,63701.0
2022-03-31 15:00:00,64.55,64.93,64.55,64.73,127532.0,62.35,62.717,62.35,62.5238,127532.0
2022-03-31 15:05:00,64.71,64.76,64.54,64.62,51654.0,62.5045,62.5528,62.3403,62.4176,51654.0
2022-03-31 15:10:00,64.61,64.61,64.43,64.47,44505.0,62.4079,62.4079,62.234,62.2727,44505.0
2022-03-31 15:15:00,64.51,64.52,64.33,64.39,63868.0,62.3113,62.321,62.1375,62.1954,63868.0
2022-03-31 15:20:00,64.33,64.35,63.98,64.04,128304.0,62.1375,62.1568,61.7994,61.8573,128304.0
2022-03-31 15:25:00,64.05,64.1,63.91,63.98,77678.0,61.867,61.9153,61.7318,61.7994,77678.0
2022-03-31 15:30:00,63.97,64.02,63.52,63.56,169113.0,61.7897,61.838,61.3551,61.3937,169113.0
2022-03-31 15:35:00,63.56,63.78,63.46,63.66,134936.0,61.3937,61.6062,61.2971,61.4903,134936.0
2022-03-31 15:40:00,63.61,63.69,63.37,63.4,80548.0,61.442,61.5193,61.2102,61.2392,80548.0
2022-03-31 15:45:00,63.37,63.58,63.27,63.3,226630.0,61.2102,61.413,61.1136,61.1426,226630.0
2022-03-31 15:50:00,63.26,63.56,63.08,63.13,247254.0,61.1039,61.3937,60.9301,60.9784,247254.0
2022-03-31 15:55:00,63.15,63.28,62.9,62.95,297001.0,60.9977,61.1232,60.7562,60.8045,297001.0
2022-04-01 09:30:00,63.78,64.93,63.78,64.74,355585.0,61.6062,62.717,61.6062,62.5335,355585.0
2022-04-01 09:35:00,64.72,65.24,64.64,64.9,283876.0,62.5142,63.0164,62.4369,62.688,283876.0
2022-04-01 09:40:00,64.88,64.99,64.55,64.72,141888.0,62.6687,62.775,62.35,62.5142,141888.0
2022-04-01 09:45:00,64.69,65.06,64.64,64.79,130718.0,62.4852,62.8426,62.4369,62.5818,130718.0
2022-04-01 09:50:00,64.7,64.78,64.31,64.47,133465.0,62.4948,62.5721,62.1181,62.2727,133465.0
2022-04-01 09:55:00,64.47,65.01,64.33,65.01,97300.0,62.2727,62.7943,62.1375,62.7943,97300.0
2022-04-01 10:00:00,65.01,65.13,64.54,64.86,133113.0,62.7943,62.9102,62.3403,62.6494,133113.0
2022-04-01 10:05:00,64.93,64.94,64.36,64.62,136376.0,62.717,62.7267,62.1664,62.4176,136376.0
2022-04-01 10:10:00,64.65,64.77,64.45,64.55,117886.0,62.4466,62.5625,62.2534,62.35,117886.0
2022-04-01 10:15:00,64.53,64.57,63.88,63.94,131075.0,62.3306,62.3693,61.7028,61.7607,131075.0
2022-04-01 10:20:00,63.92,63.97,63.46,63.57,146321.0,61.7414,61.7897,61.2971,61.4034,146321.0
2022-04-01 10:25:00,63.57,63.76,63.48,63.73,72652.0,61.4034,61.5869,61.3164,61.5579,72652.0
2022-04-01 10:30:00,63.74,64.25,63.67,64.24,168031.0,61.5676,62.0602,61.5,62.0505,168031.0
2022-04-01 10:35:00,64.27,64.4,64.04,64.14,78529.0,62.0795,62.2051,61.8573,61.9539,78529.0
2022-04-01 10:40:00,64.12,64.26,63.96,64.15,74428.0,61.9346,62.0698,61.7801,61.9636,74428.0
2022-04-01 10:45:00,64.19,64.57,64.18,64.27,128490.0,62.0022,62.3693,61.9926,62.0795,128490.0
2022-04-01 10:50:00,64.27,64.47,64.18,64.4,79634.0,62.0795,62.2727,61.9926,62.2051,79634.0
2022-04-01 10:55:00,64.47,64.55,64.28,64.32,79302.0,62.2727,62.35,62.0892,62.1278,79302.0
2022-04-01 11:00:00,64.3,64.47,64.17,64.3,65675.0,62.1085,62.2727,61.9829,62.1085,65675.0
2022-04-01 11:05:00,64.26,64.91,64.16,64.8,136487.0,62.0698,62.6977,61.9733,62.5914,136487.0
2022-04-01 11:10:00,64.79,64.93,64.58,64.74,63558.0,62.5818,62.717,62.3789,62.5335,63558.0
2022-04-01 11:15:00,64.73,64.74,64.5,64.59,55972.0,62.5238,62.5335,62.3017,62.3886,55972.0
2022-04-01 11:20:00,64.55,64.81,64.44,64.6,49854.0,62.35,62.6011,62.2437,62.3983,49854.0
2022-04-01 11:25:00,64.6,64.61,64.34,64.45,39459.0,62.3983,62.4079,62.1471,62.2534,39459.0
2022-04-01 11:30:00,64.45,64.54,64.1,64.27,78643.0,62.2534,62.3403,61.9153,62.0795,78643.0
2022-04-01 11:35:00,64.27,64.28,63.78,63.95,112600.0,62.0795,62.0892,61.6062,61.7704,112600.0
2022-04-01 11:40:00,63.95,63.97,63.61,63.72,80880.0,61.7704,61.7897,61.442,61.5482,80880.0
2022-04-01 11:45:00,63.71,64.0,63.71,63.81,59962.0,61.5386,61.8187,61.5386,61.6352,59962.0
2022-04-01 11:50:00,63.83,64.11,63.75,64.08,90526.0,61.6545,61.925,61.5772,61.896,90526.0
2022-04-01 11:55:00,64.03,64.03,63.51,63.69,70321.0,61.8477,61.8477,61.3454,61.5193,70321.0
2022-04-01 12:00:00,63.65,63.68,63.36,63.39,58085.0,61.4806,61.5096,61.2005,61.2295,58085.0
2022-04-01 12:05:00,63.39,63.46,63.21,63.46,76269.0,61.2295,61.2971,61.0556,61.2971,76269.0
2022-04-01 12:10:00,63.45,63.52,63.34,63.42,53273.0,61.2875,61.3551,61.1812,61.2585,53273.0
2022-04-01 12:15:00,63.42,63.53,63.16,63.22,80533.0,61.2585,61.3647,61.0073,61.0653,80533.0
2022-04-01 12:20:00,63.26,63.46,63.23,63.29,62724.0,61.1039,61.2971,61.0749,61.1329,62724.0
2022-04-01 12:25:00,63.3,63.51,63.29,63.43,50042.0,61.1426,61.3454,61.1329,61.2681,50042.0
2022-04-01 12:30:00,63.36,63.4,62.94,62.99,75920.0,61.2005,61.2392,60.7948,60.8431,75920.0
2022-04-01 12:35:00,62.95,63.11,62.75,63.04,112164.0,60.8045,60.959,60.6113,60.8914,112164.0
2022-04-01 12:40:00,63.05,63.35,62.93,63.34,86015.0,60.9011,61.1909,60.7852,61.1812,86015.0
2022-04-01 12:45:00,63.36,63.39,63.14,63.39,50725.0,61.2005,61.2295,60.988,61.2295,50725.0
2022-04-01 12:50:00,63.38,63.44,63.25,63.38,91644.0,61.2198,61.2778,61.0943,61.2198,91644.0
2022-04-01 12:55:00,63.4,63.51,63.21,63.25,93642.0,61.2392,61.3454,61.0556,61.0943,93642.0
2022-04-01 13:00:00,63.24,63.32,63.02,63.09,55544.0,61.0846,61.1619,60.8721,60.9397,55544.0
2022-04-01 13:05:00,63.14,63.4,63.06,63.14,101978.0,60.988,61.2392,60.9107,60.988,101978.0
2022-04-01 13:10:00,63.17,63.17,62.89,62.97,85834.0,61.017,61.017,60.7465,60.8238,85834.0
2022-04-01 13:15:00,62.98,63.11,62.87,63.09,85074.0,60.8335,60.959,60.7272,60.9397,85074.0
2022-04-01 13:20:00,63.11,63.19,62.89,63.19,84671.0,60.959,61.0363,60.7465,61.0363,84671.0
2022-04-01 13:25:00,63.11,63.13,62.98,63.03,55723.0,60.959,60.9784,60.8335,60.8818,55723.0
2022-04-01 13:30:00,63.01,63.14,62.94,63.08,28685.0,60.8624,60.988,60.7948,60.9301,28685.0
2022-04-01 13:35:00,63.09,63.65,63.08,63.57,98187.0,60.9397,61.4806,60.9301,61.4034,98187.0
2022-04-01 13:40:00,63.55,63.82,63.54,63.73,106108.0,61.384,61.6448,61.3744,61.5579,106108.0
2022-04-01 13:45:00,63.7,63.71,63.49,63.54,47048.0,61.5289,61.5386,61.3261,61.3744,47048.0
2022-04-01 13:50:00,63.48,63.54,63.39,63.43,34382.0,61.3164,61.3744,61.2295,61.2681,34382.0
2022-04-01 13:55:00,63.47,63.7,63.44,63.62,67006.0,61.3068,61.5289,61.2778,61.4517,67006.0
2022-04-01 14:00:00,63.61,63.95,63.58,63.94,82118.0,61.442,61.7704,61.413,61.7607,82118.0
2022-04-01 14:05:00,63.95,64.11,63.85,64.01,106917.0,61.7704,61.925,61.6738,61.8284,106917.0
2022-04-01 14:10:00,63.99,64.08,63.83,64.06,53860.0,61.809,61.896,61.6545,61.8767,53860.0
2022-04-01 14:15:00,64.07,64.21,64.04,64.09,91012.0,61.8863,62.0215,61.8573,61.9056,91012.0
2022-04-01 14:20:00,64.1,64.18,64.0,64.06,51496.0,61.9153,61.9926,61.8187,61.8767,51496.0
2022-04-01 14:25:00,64.05,64.45,64.02,64.42,123145.0,61.867,62.2534,61.838,62.2244,123145.0
2022-04-01 14:30:00,64.43,64.71,64.43,64.66,112112.0,62.234,62.5045,62.234,62.4562,112112.0
2022-04-01 14:35:00,64.67,64.68,64.4,64.56,66514.0,62.4659,62.4755,62.2051,62.3596,66514.0
2022-04-01 14:40:00,64.57,64.77,64.55,64.72,73673.0,62.3693,62.5625,62.35,62.5142,73673.0
2022-04-01 14:45:00,64.73,64.81,64.53,64.55,54165.0,62.5238,62.6011,62.3306,62.35,54165.0
2022-04-01 14:50:00,64.55,64.6,64.43,64.57,54748.0,62.35,62.3983,62.234,62.3693,54748.0
2022-04-01 14:55:00,64.6,64.77,64.46,64.64,53145.0,62.3983,62.5625,62.263,62.4369,53145.0
2022-04-01 15:00:00,64.6,64.98,64.59,64.9,114621.0,62.3983,62.7653,62.3886,62.688,114621.0
2022-04-01 15:05:00,64.91,65.03,64.71,64.73,98957.0,62.6977,62.8136,62.5045,62.5238,98957.0
2022-04-01 15:10:00,64.73,64.78,64.42,64.69,52946.0,62.5238,62.5721,62.2244,62.4852,52946.0
2022-04-01 15:15:00,64.67,64.73,64.26,64.27,57030.0,62.4659,62.5238,62.0698,62.0795,57030.0
2022-04-01 15:20:00,64.24,64.31,64.1,64.21,48168.0,62.0505,62.1181,61.9153,62.0215,48168.0
2022-04-01 15:25:00,64.23,64.42,64.2,64.41,51089.0,62.0409,62.2244,62.0119,62.2147,51089.0
2022-04-01 15:30:00,64.41,64.54,64.19,64.34,56706.0,62.2147,62.3403,62.0022,62.1471,56706.0
2022-04-01 15:35:00,64.37,64.37,64.16,64.26,38587.0,62.1761,62.1761,61.9733,62.0698,38587.0
2022-04-01 15:40:00,64.25,64.52,64.22,64.33,129678.0,62.0602,62.321,62.0312,62.1375,129678.0
2022-04-01 15:45:00,64.34,64.46,64.16,64.46,62519.0,62.1471,62.263,61.9733,62.263,62519.0
2022-04-01 15:50:00,64.41,64.98,64.41,64.82,168908.0,62.2147,62.7653,62.2147,62.6108,168908.0
2022-04-01 15:55:00,64.76,65.15,64.7,64.96,233374.0,62.5528,62.9295,62.4948,62.746,233374.0
2022-04-04 09:30:00,65.39,65.86,65.15,65.17,274388.0,63.1613,63.6153,62.9295,62.9488,274388.0
2022-04-04 09:35:00,65.15,65.37,64.88,64.94,237071.0,62.9295,63.142,62.6687,62.7267,237071.0
2022-04-04 09:40:00,64.96,65.29,64.86,64.86,175819.0,62.746,63.0647,62.6494,62.6494,175819.0
2022-04-04 09:45:00,64.96,64.97,64.61,64.93,159330.0,62.746,62.7556,62.4079,62.717,159330.0
2022-04-04 09:50:00,64.98,65.12,64.58,64.64,183237.0,62.7653,62.9005,62.3789,62.4369,183237.0
2022-04-04 09:55:00,64.72,65.11,64.6,64.75,141375.0,62.5142,62.8909,62.3983,62.5431,141375.0
2022-04-04 10:00:00,64.71,64.78,64.34,64.51,188015.0,62.5045,62.5721,62.1471,62.3113,188015.0
2022-04-04 10:05:00,64.52,64.54,64.14,64.41,145876.0,62.321,62.3403,61.9539,62.2147,145876.0
2022-04-04 10:10:00,64.43,64.48,64.06,64.06,132231.0,62.234,62.2823,61.8767,61.8767,132231.0
2022-04-04 10:15:00,64.05,64.17,63.51,63.67,199998.0,61.867,61.9829,61.3454,61.5,199998.0
2022-04-04 10:20:00,63.69,64.17,63.63,64.1,242605.0,61.5193,61.9829,61.4613,61.9153,242605.0
2022-04-04 10:25:00,64.11,64.45,64.01,64.41,193880.0,61.925,62.2534,61.8284,62.2147,193880.0
2022-04-04 10:30:00,64.42,64.65,64.27,64.53,169150.0,62.2244,62.4466,62.0795,62.3306,169150.0
2022-04-04 10:35:00,64.59,64.75,64.46,64.59,110067.0,62.3886,62.5431,62.263,62.3886,110067.0
2022-04-04 10:40:00,64.59,64.67,64.31,64.33,107782.0,62.3886,62.4659,62.1181,62.1375,107782.0
2022-04-04 10:45:00,64.37,64.79,64.33,64.68,94468.0,62.1761,62.5818,62.1375,62.4755,94468.0
2022-04-04 10:50:00,64.64,64.76,64.46,64.6,103773.0,62.4369,62.5528,62.263,62.3983,103773.0
2022-04-04 10:55:00,64.62,64.82,64.59,64.65,72786.0,62.4176,62.6108,62.3886,62.4466,72786.0
2022-04-04 11:00:00,64.66,64.99,64.62,64.89,145607.0,62.4562,62.775,62.4176,62.6784,145607.0
2022-04-04 11:05:00,64.87,64.98,64.82,64.94,60507.0,62.6591,62.7653,62.6108,62.7267,60507.0
2022-04-04 11:10:00,64.94,64.94,64.54,64.73,103108.0,62.7267,62.7267,62.3403,62.5238,103108.0
2022-04-04 11:15:00,64.75,64.79,64.53,64.68,87302.0,62.5431,62.5818,62.3306,62.4755,87302.0
2022-04-04 11:20:00,64.67,64.73,64.6,64.68,27231.0,62.4659,62.5238,62.3983,62.4755,27231.0
2022-04-04 11:25:00,64.69,64.89,64.65,64.88,69619.0,62.4852,62.6784,62.4466,62.6687,69619.0
2022-04-04 11:30:00,64.88,65.1,64.85,65.01,132572.0,62.6687,62.8812,62.6397,62.7943,132572.0
2022-04-04 11:35:00,65.0,65.15,64.89,65.06,155263.0,62.7846,62.9295,62.6784,62.8426,155263.0
2022-04-04 11:40:00,65.06,65.21,64.92,65.18,85639.0,62.8426,62.9875,62.7073,62.9585,85639.0
2022-04-04 11:45:00,65.22,65.43,65.11,65.39,101953.0,62.9971,63.2,62.8909,63.1613,101953.0
2022-04-04 11:50:00,65.38,65.52,65.28,65.52,210319.0,63.1517,63.2869,63.0551,63.2869,210319.0
2022-04-04 11:55:00,65.5,65.64,65.49,65.6,91734.0,63.2676,63.4028,63.2579,63.3642,91734.0
2022-04-04 12:00:00,65.6,65.62,65.44,65.52,148911.0,63.3642,63.3835,63.2096,63.2869,148911.0
2022-04-04 12:05:00,65.52,65.54,65.3,65.39,129933.0,63.2869,63.3062,63.0744,63.1613,129933.0
2022-04-04 12:10:00,65.43,65.5,65.29,65.35,86245.0,63.2,63.2676,63.0647,63.1227,86245.0
2022-04-04 12:15:00,65.35,65.36,65.18,65.26,61549.0,63.1227,63.1324,62.9585,63.0358,61549.0
2022-04-04 12:20:00,65.28,65.34,65.11,65.12,112357.0,63.0551,63.113,62.8909,62.9005,112357.0
2022-04-04 12:25:00,65.13,65.19,65.05,65.13,82113.0,62.9102,62.9681,62.8329,62.9102,82113.0
2022-04-04 12:30:00,65.13,65.2,65.04,65.11,77108.0,62.9102,62.9778,62.8233,62.8909,77108.0
2022-04-04 12:35:00,65.1,65.24,64.87,64.96,90386.0,62.8812,63.0164,62.6591,62.746,90386.0
2022-04-04 12:40:00,64.99,65.07,64.94,65.06,47819.0,62.775,62.8522,62.7267,62.8426,47819.0
2022-04-04 12:45:00,65.07,65.16,64.96,65.14,43612.0,62.8522,62.9392,62.746,62.9199,43612.0
2022-04-04 12:50:00,65.2,65.21,65.06,65.08,56782.0,62.9778,62.9875,62.8426,62.8619,56782.0
2022-04-04 12:55:00,65.1,65.1,64.9,64.91,53251.0,62.8812,62.8812,62.688,62.6977,53251.0
2022-04-04 13:00:00,64.9,64.91,64.73,64.84,97815.0,62.688,62.6977,62.5238,62.6301,97815.0
2022-04-04 13:05:00,64.84,64.85,64.72,64.81,30348.0,62.6301,62.6397,62.5142,62.6011,30348.0
2022-04-04 13:10:00,64.8,64.88,64.75,64.85,47083.0,62.5914,62.6687,62.5431,62.6397,47083.0
2022-04-04 13:15:00,64.85,64.98,64.8,64.98,27049.0,62.6397,62.7653,62.5914,62.7653,27049.0
2022-04-04 13:20:00,64.96,65.14,64.96,65.03,50309.0,62.746,62.9199,62.746,62.8136,50309.0
2022-04-04 13:25:00,65.01,65.01,64.83,64.88,55480.0,62.7943,62.7943,62.6204,62.6687,55480.0
2022-04-04 13:30:00,64.85,64.94,64.76,64.84,35222.0,62.6397,62.7267,62.5528,62.6301,35222.0
2022-04-04 13:35:00,64.85,65.03,64.83,64.97,23970.0,62.6397,62.8136,62.6204,62.7556,23970.0
2022-04-04 13:40:00,65.02,65.22,64.97,65.17,78416.0,62.8039,62.9971,62.7556,62.9488,78416.0
2022-04-04 13:45:00,65.18,65.23,65.1,65.1,48679.0,62.9585,63.0068,62.8812,62.8812,48679.0
2022-04-04 13:50:00,65.11,65.2,65.1,65.14,31371.0,62.8909,62.9778,62.8812,62.9199,31371.0
2022-04-04 13:55:00,65.13,65.26,65.08,65.23,67282.0,62.9102,63.0358,62.8619,63.0068,67282.0
2022-04-04 14:00:00,65.23,65.23,65.08,65.17,36826.0,63.0068,63.0068,62.8619,62.9488,36826.0
2022-04-04 14:05:00,65.17,65.21,64.95,65.01,51402.0,62.9488,62.9875,62.7363,62.7943,51402.0
2022-04-04 14:10:00,64.99,65.1,64.93,65.1,25379.0,62.775,62.8812,62.717,62.8812,25379.0
2022-04-04 14:15:00,65.08,65.4,65.07,65.39,28762.0,62.8619,63.171,62.8522,63.1613,28762.0
2022-04-04 14:20:00,65.38,65.39,65.24,65.25,26944.0,63.1517,63.1613,63.0164,63.0261,26944.0
2022-04-04 14:25:00,65.26,65.46,65.19,65.44,65724.0,63.0358,63.2289,62.9681,63.2096,65724.0
2022-04-04 14:30:00,65.44,65.46,65.3,65.36,50395.0,63.2096,63.2289,63.0744,63.1324,50395.0
2022-04-04 14:35:00,65.36,65.43,65.32,65.43,18300.0,63.1324,63.2,63.0937,63.2,18300.0
2022-04-04 14:40:00,65.44,65.52,65.41,65.52,34884.0,63.2096,63.2869,63.1806,63.2869,34884.0
2022-04-04 14:45:00,65.53,65.64,65.48,65.6,45848.0,63.2966,63.4028,63.2483,63.3642,45848.0
2022-04-04 14:50:00,65.61,65.63,65.39,65.48,46017.0,63.3738,63.3931,63.1613,63.2483,46017.0
2022-04-04 14:55:00,65.5,65.67,65.45,65.5,64584.0,63.2676,63.4318,63.2193,63.2676,64584.0
2022-04-04 15:00:00,65.5,65.59,65.38,65.43,41701.0,63.2676,63.3545,63.1517,63.2,41701.0
2022-04-04 15:05:00,65.44,65.48,65.35,65.42,34936.0,63.2096,63.2483,63.1227,63.1903,34936.0
2022-04-04 15:10:00,65.45,65.47,65.34,65.39,32339.0,63.2193,63.2386,63.113,63.1613,32339.0
2022-04-04 15:15:00,65.39,65.45,65.35,65.39,28675.0,63.1613,63.2193,63.1227,63.1613,28675.0
2022-04-04 15:20:00,65.4,65.58,65.4,65.48,42149.0,63.171,63.3449,63.171,63.2483,42149.0
2022-04-04 15:25:00,65.48,65.49,65.36,65.4,43401.0,63.2483,63.2579,63.1324,63.171,43401.0
2022-04-04 15:30:00,65.41,65.51,65.35,65.36,33784.0,63.1806,63.2772,63.1227,63.1324,33784.0
2022-04-04 15:35:00,65.37,65.51,65.36,65.41,36701.0,63.142,63.2772,63.1324,63.1806,36701.0
2022-04-04 15:40:00,65.42,65.52,65.15,65.2,193002.0,63.1903,63.2869,62.9295,62.9778,193002.0
2022-04-04 15:45:00,65.2,65.43,65.12,65.21,134244.0,62.9778,63.2,62.9005,62.9875,134244.0
2022-04-04 15:50:00,65.26,65.68,65.25,65.34,213540.0,63.0358,63.4414,63.0261,63.113,213540.0
2022-04-04 15:55:00,65.32,65.59,65.09,65.56,239252.0,63.0937,63.3545,62.8716,63.3255,239252.0
2022-04-05 09:30:00,65.4,66.59,65.28,66.55,351270.0,63.171,64.3204,63.0551,64.2818,351270.0
2022-04-05 09:35:00,66.59,66.82,66.15,66.28,328652.0,64.3204,64.5426,63.8954,64.021,328652.0
2022-04-05 09:40:00,66.29,66.37,65.82,66.0,149575.0,64.0307,64.1079,63.5767,63.7505,149575.0
2022-04-05 09:45:00,65.97,66.0,65.39,65.49,121074.0,63.7216,63.7505,63.1613,63.2579,121074.0
2022-04-05 09:50:00,65.48,65.48,64.95,65.09,135748.0,63.2483,63.2483,62.7363,62.8716,135748.0
2022-04-05 09:55:00,65.09,65.17,64.75,64.98,122248.0,62.8716,62.9488,62.5431,62.7653,122248.0
2022-04-05 10:00:00,64.9,65.32,64.66,64.87,285976.0,62.688,63.0937,62.4562,62.6591,285976.0
2022-04-05 10:05:00,64.88,64.88,63.41,63.5,300653.0,62.6687,62.6687,61.2488,61.3357,300653.0
2022-04-05 10:10:00,63.47,63.71,63.16,63.2,234665.0,61.3068,61.5386,61.0073,61.046,234665.0
2022-04-05 10:15:00,63.2,63.2,62.7,62.79,280231.0,61.046,61.046,60.563,60.6499,280231.0
2022-04-05 10:20:00,62.75,62.94,62.52,62.77,185583.0,60.6113,60.7948,60.3891,60.6306,185583.0
2022-04-05 10:25:00,62.79,63.13,62.73,62.97,149480.0,60.6499,60.9784,60.592,60.8238,149480.0
2022-04-05 10:30:00,62.96,63.12,62.85,62.86,83453.0,60.8142,60.9687,60.7079,60.7176,83453.0
2022-04-05 10:35:00,62.86,63.16,62.73,62.82,73796.0,60.7176,61.0073,60.592,60.6789,73796.0
2022-04-05 10:40:00,62.85,63.0,62.68,62.73,69939.0,60.7079,60.8528,60.5437,60.592,69939.0
2022-04-05 10:45:00,62.7,63.04,62.62,62.94,85982.0,60.563,60.8914,60.4857,60.7948,85982.0
2022-04-05 10:50:00,62.94,63.41,62.92,63.27,135043.0,60.7948,61.2488,60.7755,61.1136,135043.0
2022-04-05 10:55:00,63.25,63.25,62.96,63.03,109165.0,61.0943,61.0943,60.8142,60.8818,109165.0
2022-04-05 11:00:00,63.05,63.22,62.83,63.03,67744.0,60.9011,61.0653,60.6886,60.8818,67744.0
2022-04-05 11:05:00,63.03,63.16,62.92,63.1,59223.0,60.8818,61.0073,60.7755,60.9494,59223.0
2022-04-05 11:10:00,63.06,63.23,62.78,63.2,100130.0,60.9107,61.0749,60.6403,61.046,100130.0
2022-04-05 11:15:00,63.2,63.29,62.82,62.95,78331.0,61.046,61.1329,60.6789,60.8045,78331.0
2022-04-05 11:20:00,62.94,63.09,62.75,62.77,57511.0,60.7948,60.9397,60.6113,60.6306,57511.0
2022-04-05 11:25:00,62.74,63.03,62.73,62.95,50398.0,60.6016,60.8818,60.592,60.8045,50398.0
2022-04-05 11:30:00,62.9,63.2,62.86,63.16,108268.0,60.7562,61.046,60.7176,61.0073,108268.0
2022-04-05 11:35:00,63.13,63.19,62.77,62.82,62620.0,60.9784,61.0363,60.6306,60.6789,62620.0
2022-04-05 11:40:00,62.8,62.98,62.68,62.86,59208.0,60.6596,60.8335,60.5437,60.7176,59208.0
2022-04-05 11:45:00,62.81,62.88,62.66,62.78,49875.0,60.6693,60.7369,60.5244,60.6403,49875.0
2022-04-05 11:50:00,62.8,62.95,62.63,62.68,44342.0,60.6596,60.8045,60.4954,60.5437,44342.0
2022-04-05 11:55:00,62.68,62.75,62.58,62.6,41632.0,60.5437,60.6113,60.4471,60.4664,41632.0
2022-04-05 12:00:00,62.61,62.77,62.44,62.57,121944.0,60.4761,60.6306,60.3119,60.4374,121944.0
2022-04-05 12:05:00,62.55,62.82,62.51,62.68,55911.0,60.4181,60.6789,60.3795,60.5437,55911.0
2022-04-05 12:10:00,62.71,62.71,62.45,62.56,44662.0,60.5727,60.5727,60.3215,60.4278,44662.0
2022-04-05 12:15:00,62.57,62.61,62.26,62.26,62638.0,60.4374,60.4761,60.138,60.138,62638.0
2022-04-05 12:20:00,62.26,62.33,62.15,62.24,68992.0,60.138,60.2056,60.0318,60.1187,68992.0
2022-04-05 12:25:00,62.19,62.31,62.11,62.15,52448.0,60.0704,60.1863,59.9931,60.0318,52448.0
2022-04-05 12:30:00,62.12,62.2,62.01,62.13,98478.0,60.0028,60.0801,59.8965,60.0124,98478.0
2022-04-05 12:35:00,62.08,62.36,62.01,62.19,81552.0,59.9641,60.2346,59.8965,60.0704,81552.0
2022-04-05 12:40:00,62.16,62.26,62.04,62.07,42660.0,60.0414,60.138,59.9255,59.9545,42660.0
2022-04-05 12:45:00,62.05,62.35,61.97,62.34,73604.0,59.9352,60.2249,59.8579,60.2153,73604.0
2022-04-05 12:50:00,62.31,62.46,62.26,62.43,67762.0,60.1863,60.3312,60.138,60.3022,67762.0
2022-04-05 12:55:00,62.45,62.59,62.37,62.57,93347.0,60.3215,60.4568,60.2443,60.4374,93347.0
2022-04-05 13:00:00,62.57,62.71,62.49,62.69,83632.0,60.4374,60.5727,60.3602,60.5534,83632.0
2022-04-05 13:05:00,62.69,63.01,62.54,63.01,110110.0,60.5534,60.8624,60.4085,60.8624,110110.0
2022-04-05 13:10:00,63.02,63.05,62.87,62.96,57830.0,60.8721,60.9011,60.7272,60.8142,57830.0
2022-04-05 13:15:00,62.94,63.16,62.93,63.09,130166.0,60.7948,61.0073,60.7852,60.9397,130166.0
2022-04-05 13:20:00,63.1,63.15,62.96,63.04,201024.0,60.9494,60.9977,60.8142,60.8914,201024.0
2022-04-05 13:25:00,63.06,63.11,62.94,63.01,56109.0,60.9107,60.959,60.7948,60.8624,56109.0
2022-04-05 13:30:00,62.98,62.98,62.77,62.79,64106.0,60.8335,60.8335,60.6306,60.6499,64106.0
2022-04-05 13:35:00,62.78,62.82,62.67,62.7,55327.0,60.6403,60.6789,60.534,60.563,55327.0
2022-04-05 13:40:00,62.67,62.69,62.51,62.51,43723.0,60.534,60.5534,60.3795,60.3795,43723.0
2022-04-05 13:45:00,62.5,62.57,62.25,62.29,69156.0,60.3698,60.4374,60.1283,60.167,69156.0
2022-04-05 13:50:00,62.27,62.27,61.97,62.07,108430.0,60.1477,60.1477,59.8579,59.9545,108430.0
2022-04-05 13:55:00,62.12,62.27,62.04,62.2,103313.0,60.0028,60.1477,59.9255,60.0801,103313.0
2022-04-05 14:00:00,62.18,62.26,61.97,62.0,85764.0,60.0607,60.138,59.8579,59.8869,85764.0
2022-04-05 14:05:00,62.04,62.09,61.91,61.98,78005.0,59.9255,59.9738,59.7999,59.8676,78005.0
2022-04-05 14:10:00,61.99,62.17,61.94,62.14,66734.0,59.8772,60.0511,59.8289,60.0221,66734.0
2022-04-05 14:15:00,62.15,62.4,62.06,62.39,92998.0,60.0318,60.2732,59.9448,60.2636,92998.0
2022-04-05 14:20:00,62.4,62.48,62.21,62.31,94400.0,60.2732,60.3505,60.0897,60.1863,94400.0
2022-04-05 14:25:00,62.32,62.43,62.13,62.15,60956.0,60.196,60.3022,60.0124,60.0318,60956.0
2022-04-05 14:30:00,62.15,62.17,61.9,61.93,51627.0,60.0318,60.0511,59.7903,59.8193,51627.0
2022-04-05 14:35:00,61.92,62.2,61.9,61.94,51951.0,59.8096,60.0801,59.7903,59.8289,51951.0
2022-04-05 14:40:00,61.94,62.32,61.86,62.3,84572.0,59.8289,60.196,59.7516,60.1766,84572.0
2022-04-05 14:45:00,62.28,62.37,62.19,62.29,62239.0,60.1573,60.2443,60.0704,60.167,62239.0
2022-04-05 14:50:00,62.3,62.32,62.1,62.15,57331.0,60.1766,60.196,59.9835,60.0318,57331.0
2022-04-05 14:55:00,62.19,62.31,61.83,61.9,66376.0,60.0704,60.1863,59.7227,59.7903,66376.0
2022-04-05 15:00:00,61.91,62.02,61.61,61.65,77002.0,59.7999,59.9062,59.5102,59.5488,77002.0
2022-04-05 15:05:00,61.66,61.67,61.5,61.53,69560.0,59.5585,59.5681,59.4039,59.4329,69560.0
2022-04-05 15:10:00,61.55,61.58,61.25,61.4,89020.0,59.4522,59.4812,59.1624,59.3073,89020.0
2022-04-05 15:15:00,61.39,61.5,61.32,61.37,62913.0,59.2977,59.4039,59.23,59.2783,62913.0
2022-04-05 15:20:00,61.34,61.5,61.17,61.49,84333.0,59.2494,59.4039,59.0852,59.3943,84333.0
2022-04-05 15:25:00,61.49,61.49,61.23,61.25,66479.0,59.3943,59.3943,59.1431,59.1624,66479.0
2022-04-05 15:30:00,61.25,61.25,60.9,60.94,180430.0,59.1624,59.1624,58.8244,58.863,180430.0
2022-04-05 15:35:00,60.96,60.98,60.76,60.86,153629.0,58.8823,58.9016,58.6891,58.7857,153629.0
2022-04-05 15:40:00,60.87,61.05,60.74,60.94,145373.0,58.7954,58.9692,58.6698,58.863,145373.0
2022-04-05 15:45:00,60.97,61.0,60.37,60.39,166834.0,58.892,58.921,58.3124,58.3317,166834.0
2022-04-05 15:50:00,60.37,61.06,60.31,60.88,190539.0,58.3124,58.9789,58.2545,58.805,190539.0
2022-04-05 15:55:00,60.89,61.03,60.61,60.81,323517.0,58.8147,58.9499,58.5442,58.7374,323517.0
2022-04-06 09:30:00,59.24,59.61,58.66,58.83,461434.0,57.2209,57.5783,56.6607,56.8249,461434.0
2022-04-06 09:35:00,58.85,58.97,58.31,58.76,272172.0,56.8442,56.9601,56.3226,56.7573,272172.0
2022-04-06 09:40:00,58.76,58.95,58.21,58.39,112136.0,56.7573,56.9408,56.226,56.3999,112136.0
2022-04-06 09:45:00,58.39,58.73,58.25,58.37,227151.0,56.3999,56.7283,56.2647,56.3806,227151.0
2022-04-06 09:50:00,58.32,58.6,58.25,58.28,144395.0,56.3323,56.6028,56.2647,56.2937,144395.0
2022-04-06 09:55:00,58.27,58.34,57.94,57.96,124929.0,56.284,56.3516,55.9652,55.9846,124929.0
2022-04-06 10:00:00,57.96,57.98,57.47,57.48,191083.0,55.9846,56.0039,55.5113,55.5209,191083.0
2022-04-06 10:05:00,57.47,57.52,57.1,57.18,211875.0,55.5113,55.5596,55.1539,55.2311,211875.0
2022-04-06 10:10:00,57.17,57.46,57.1,57.39,202165.0,55.2215,55.5016,55.1539,55.434,202165.0
2022-04-06 10:15:00,57.4,57.91,57.38,57.7,309390.0,55.4437,55.9363,55.4243,55.7334,309390.0
2022-04-06 10:20:00,57.69,58.01,57.52,57.87,173280.0,55.7238,56.0329,55.5596,55.8976,173280.0
2022-04-06 10:25:00,57.9,58.04,57.64,57.71,111546.0,55.9266,56.0618,55.6755,55.7431,111546.0
2022-04-06 10:30:00,57.7,58.21,57.7,57.92,202831.0,55.7334,56.226,55.7334,55.9459,202831.0
2022-04-06 10:35:00,57.93,58.46,57.93,58.41,173115.0,55.9556,56.4675,55.9556,56.4192,173115.0
2022-04-06 10:40:00,58.4,58.53,58.18,58.51,228964.0,56.4096,56.5351,56.1971,56.5158,228964.0
2022-04-06 10:45:00,58.49,58.76,58.38,58.75,208237.0,56.4965,56.7573,56.3902,56.7476,208237.0
2022-04-06 10:50:00,58.74,58.84,58.3,58.49,202023.0,56.738,56.8346,56.313,56.4965,202023.0
2022-04-06 10:55:00,58.53,58.69,58.14,58.14,136838.0,56.5351,56.6897,56.1584,56.1584,136838.0
2022-04-06 11:00:00,58.13,58.3,58.01,58.26,163172.0,56.1488,56.313,56.0329,56.2743,163172.0
2022-04-06 11:05:00,58.27,58.36,58.13,58.23,131376.0,56.284,56.3709,56.1488,56.2454,131376.0
2022-04-06 11:10:00,58.22,58.34,57.89,58.07,195201.0,56.2357,56.3516,55.917,56.0908,195201.0
2022-04-06 11:15:00,58.08,58.32,58.08,58.12,170790.0,56.1005,56.3323,56.1005,56.1391,170790.0
2022-04-06 11:20:00,58.11,58.61,58.08,58.31,165598.0,56.1295,56.6124,56.1005,56.3226,165598.0
2022-04-06 11:25:00,58.3,58.3,58.05,58.13,117915.0,56.313,56.313,56.0715,56.1488,117915.0
2022-04-06 11:30:00,58.14,58.2,57.88,57.92,103938.0,56.1584,56.2164,55.9073,55.9459,103938.0
2022-04-06 11:35:00,57.93,57.99,57.78,57.96,82227.0,55.9556,56.0135,55.8107,55.9846,82227.0
2022-04-06 11:40:00,57.95,58.16,57.93,58.08,69907.0,55.9749,56.1777,55.9556,56.1005,69907.0
2022-04-06 11:45:00,58.09,58.49,57.9,58.39,107119.0,56.1101,56.4965,55.9266,56.3999,107119.0
2022-04-06 11:50:00,58.39,58.62,58.19,58.34,171782.0,56.3999,56.6221,56.2067,56.3516,171782.0
2022-04-06 11:55:00,58.34,58.46,58.19,58.21,121987.0,56.3516,56.4675,56.2067,56.226,121987.0
2022-04-06 12:00:00,58.21,58.29,58.1,58.2,73454.0,56.226,56.3033,56.1198,56.2164,73454.0
2022-04-06 12:05:00,58.2,58.41,58.13,58.2,82827.0,56.2164,56.4192,56.1488,56.2164,82827.0
2022-04-06 12:10:00,58.17,58.25,57.99,57.99,82215.0,56.1874,56.2647,56.0135,56.0135,82215.0
2022-04-06 12:15:00,57.99,58.0,57.86,57.88,38320.0,56.0135,56.0232,55.888,55.9073,38320.0
2022-04-06 12:20:00,57.87,58.02,57.68,58.01,103744.0,55.8976,56.0425,55.7141,56.0329,103744.0
2022-04-06 12:25:00,58.01,58.07,57.9,57.97,44046.0,56.0329,56.0908,55.9266,55.9942,44046.0
2022-04-06 12:30:00,57.96,58.25,57.89,58.25,52748.0,55.9846,56.2647,55.917,56.2647,52748.0
2022-04-06 12:35:00,58.23,58.23,57.96,58.0,38604.0,56.2454,56.2454,55.9846,56.0232,38604.0
2022-04-06 12:40:00,57.98,58.11,57.92,58.08,47111.0,56.0039,56.1295,55.9459,56.1005,47111.0
2022-04-06 12:45:00,58.06,58.22,57.92,58.17,73736.0,56.0812,56.2357,55.9459,56.1874,73736.0
2022-04-06 12:50:00,58.19,58.31,58.08,58.22,69079.0,56.2067,56.3226,56.1005,56.2357,69079.0
2022-04-06 12:55:00,58.24,58.35,58.18,58.3,44983.0,56.255,56.3613,56.1971,56.313,44983.0
2022-04-06 13:00:00,58.3,58.31,58.11,58.2,35485.0,56.313,56.3226,56.1295,56.2164,35485.0
2022-04-06 13:05:00,58.19,58.3,58.02,58.09,33612.0,56.2067,56.313,56.0425,56.1101,33612.0
2022-04-06 13:10:00,58.11,58.24,58.1,58.2,79604.0,56.1295,56.255,56.1198,56.2164,79604.0
2022-04-06 13:15:00,58.2,58.38,58.14,58.28,106215.0,56.2164,56.3902,56.1584,56.2937,106215.0
2022-04-06 13:20:00,58.27,58.46,58.21,58.44,122691.0,56.284,56.4675,56.226,56.4482,122691.0
2022-04-06 13:25:00,58.44,58.5,58.25,58.28,81046.0,56.4482,56.5062,56.2647,56.2937,81046.0
2022-04-06 13:30:00,58.3,58.52,58.16,58.44,83097.0,56.313,56.5255,56.1777,56.4482,83097.0
2022-04-06 13:35:00,58.47,58.5,58.19,58.43,83885.0,56.4772,56.5062,56.2067,56.4385,83885.0
2022-04-06 13:40:00,58.44,58.72,58.39,58.67,126677.0,56.4482,56.7187,56.3999,56.6704,126677.0
2022-04-06 13:45:00,58.65,58.84,58.45,58.82,99040.0,56.651,56.8346,56.4579,56.8153,99040.0
2022-04-06 13:50:00,58.8,58.83,58.61,58.61,81635.0,56.7959,56.8249,56.6124,56.6124,81635.0
2022-04-06 13:55:00,58.62,58.66,58.27,58.27,57857.0,56.6221,56.6607,56.284,56.284,57857.0
2022-04-06 14:00:00,58.32,59.47,57.95,58.94,548930.0,56.3323,57.4431,55.9749,56.9312,548930.0
2022-04-06 14:05:00,58.9,58.9,57.7,57.79,258428.0,56.8925,56.8925,55.7334,55.8204,258428.0
2022-04-06 14:10:00,57.71,57.8,57.26,57.3,175815.0,55.7431,55.83,55.3084,55.3471,175815.0
2022-04-06 14:15:00,57.3,57.3,56.88,57.11,286316.0,55.3471,55.3471,54.9414,55.1635,286316.0
2022-04-06 14:20:00,57.1,57.57,57.09,57.45,174172.0,55.1539,55.6079,55.1442,55.4919,174172.0
2022-04-06 14:25:00,57.49,57.89,57.3,57.56,214057.0,55.5306,55.917,55.3471,55.5982,214057.0
2022-04-06 14:30:00,57.64,58.68,57.49,58.48,237011.0,55.6755,56.68,55.5306,56.4868,237011.0
2022-04-06 14:35:00,58.5,58.75,58.09,58.11,208735.0,56.5062,56.7476,56.1101,56.1295,208735.0
2022-04-06 14:40:00,58.1,58.51,57.93,58.39,145904.0,56.1198,56.5158,55.9556,56.3999,145904.0
2022-04-06 14:45:00,58.3,58.67,58.23,58.3,146231.0,56.313,56.6704,56.2454,56.313,146231.0
2022-04-06 14:50:00,58.33,58.89,58.33,58.81,170128.0,56.342,56.8829,56.342,56.8056,170128.0
2022-04-06 14:55:00,58.83,59.28,58.83,59.24,122353.0,56.8249,57.2596,56.8249,57.2209,122353.0
2022-04-06 15:00:00,59.24,59.65,59.21,59.52,162063.0,57.2209,57.617,57.192,57.4914,162063.0
2022-04-06 15:05:00,59.47,59.48,58.79,59.01,158805.0,57.4431,57.4528,56.7863,56.9988,158805.0
2022-04-06 15:10:00,59.03,59.25,58.75,58.98,98214.0,57.0181,57.2306,56.7476,56.9698,98214.0
2022-04-06 15:15:00,58.92,59.21,58.6,58.6,122521.0,56.9118,57.192,56.6028,56.6028,122521.0
2022-04-06 15:20:00,58.63,58.65,58.23,58.28,112924.0,56.6317,56.651,56.2454,56.2937,112924.0
2022-04-06 15:25:00,58.32,58.36,58.01,58.06,87018.0,56.3323,56.3709,56.0329,56.0812,87018.0
2022-04-06 15:30:00,58.01,58.16,57.71,57.74,131755.0,56.0329,56.1777,55.7431,55.7721,131755.0
2022-04-06 15:35:00,57.82,58.38,57.72,58.38,161651.0,55.8493,56.3902,55.7527,56.3902,161651.0
2022-04-06 15:40:00,58.32,58.42,58.12,58.38,90485.0,56.3323,56.4289,56.1391,56.3902,90485.0
2022-04-06 15:45:00,58.29,58.83,58.27,58.68,191282.0,56.3033,56.8249,56.284,56.68,191282.0
2022-04-06 15:50:00,58.74,58.86,58.16,58.19,222434.0,56.738,56.8539,56.1777,56.2067,222434.0
2022-04-06 15:55:00,58.19,58.39,58.08,58.24,245208.0,56.2067,56.3999,56.1005,56.255,245208.0
2022-04-07 09:30:00,58.16,58.65,58.12,58.65,231678.0,56.1777,56.651,56.1391,56.651,231678.0
2022-04-07 09:35:00,58.63,59.11,58.45,58.91,242181.0,56.6317,57.0954,56.4579,56.9022,242181.0
2022-04-07 09:40:00,58.92,58.97,58.19,58.2,215603.0,56.9118,56.9601,56.2067,56.2164,215603.0
2022-04-07 09:45:00,58.17,58.33,57.66,57.73,165420.0,56.1874,56.342,55.6948,55.7624,165420.0
2022-04-07 09:50:00,57.7,58.23,57.65,58.03,175685.0,55.7334,56.2454,55.6851,56.0522,175685.0
2022-04-07 09:55:00,58.14,58.14,57.77,57.97,97472.0,56.1584,56.1584,55.801,55.9942,97472.0
2022-04-07 10:00:00,57.95,58.14,57.5,57.55,166950.0,55.9749,56.1584,55.5402,55.5885,166950.0
2022-04-07 10:05:00,57.51,57.72,57.12,57.31,159836.0,55.5499,55.7527,55.1732,55.3567,159836.0
2022-04-07 10:10:00,57.23,57.56,57.13,57.25,131442.0,55.2794,55.5982,55.1829,55.2988,131442.0
2022-04-07 10:15:00,57.25,57.27,56.98,57.2,121096.0,55.2988,55.3181,55.038,55.2505,121096.0
2022-04-07 10:20:00,57.17,57.2,56.91,57.14,98412.0,55.2215,55.2505,54.9704,55.1925,98412.0
2022-04-07 10:25:00,57.18,57.36,57.02,57.13,122801.0,55.2311,55.405,55.0766,55.1829,122801.0
2022-04-07 10:30:00,57.15,57.46,57.1,57.46,122710.0,55.2022,55.5016,55.1539,55.5016,122710.0
2022-04-07 10:35:00,57.47,57.59,56.89,56.95,206930.0,55.5113,55.6272,54.951,55.009,206930.0
2022-04-07 10:40:00,56.94,56.94,56.47,56.59,254108.0,54.9993,54.9993,54.5453,54.6613,254108.0
2022-04-07 10:45:00,56.53,56.66,56.36,56.44,133240.0,54.6033,54.7289,54.4391,54.5164,133240.0
2022-04-07 10:50:00,56.49,56.81,56.49,56.74,126443.0,54.5647,54.8738,54.5647,54.8061,126443.0
2022-04-07 10:55:00,56.79,56.9,56.59,56.61,152161.0,54.8544,54.9607,54.6613,54.6806,152161.0
2022-04-07 11:00:00,56.62,57.12,56.61,57.01,190406.0,54.6902,55.1732,54.6806,55.0669,190406.0
2022-04-07 11:05:00,56.97,56.97,56.62,56.63,74256.0,55.0283,55.0283,54.6902,54.6999,74256.0
2022-04-07 11:10:00,56.6,56.66,56.39,56.42,96929.0,54.6709,54.7289,54.4681,54.4971,96929.0
2022-04-07 11:15:00,56.38,56.39,56.17,56.38,129492.0,54.4584,54.4681,54.2556,54.4584,129492.0
2022-04-07 11:20:00,56.36,56.56,56.32,56.36,71986.0,54.4391,54.6323,54.4005,54.4391,71986.0
2022-04-07 11:25:00,56.35,56.45,55.92,55.99,122905.0,54.4294,54.526,54.0141,54.0817,122905.0
2022-04-07 11:30:00,56.02,56.13,55.85,56.07,111009.0,54.1107,54.2169,53.9465,54.159,111009.0
2022-04-07 11:35:00,56.11,56.47,56.1,56.28,98663.0,54.1976,54.5453,54.188,54.3618,98663.0
2022-04-07 11:40:00,56.27,56.42,56.2,56.24,33782.0,54.3522,54.4971,54.2846,54.3232,33782.0
2022-04-07 11:45:00,56.3,56.37,56.06,56.06,59921.0,54.3811,54.4488,54.1493,54.1493,59921.0
2022-04-07 11:50:00,56.06,56.09,55.85,55.89,64931.0,54.1493,54.1783,53.9465,53.9851,64931.0
2022-04-07 11:55:00,55.89,56.15,55.85,56.0,63496.0,53.9851,54.2363,53.9465,54.0914,63496.0
2022-04-07 12:00:00,55.97,56.05,55.77,55.8,55433.0,54.0624,54.1397,53.8692,53.8982,55433.0
2022-04-07 12:05:00,55.8,55.91,55.62,55.84,75569.0,53.8982,54.0044,53.7243,53.9368,75569.0
2022-04-07 12:10:00,55.89,56.1,55.84,55.92,98294.0,53.9851,54.188,53.9368,54.0141,98294.0
2022-04-07 12:15:00,55.95,55.95,55.72,55.81,20172.0,54.0431,54.0431,53.8209,53.9078,20172.0
2022-04-07 12:20:00,55.79,56.0,55.71,55.78,52571.0,53.8885,54.0914,53.8113,53.8789,52571.0
2022-04-07 12:25:00,55.77,55.88,55.6,55.71,32995.0,53.8692,53.9755,53.705,53.8113,32995.0
2022-04-07 12:30:00,55.71,55.86,55.61,55.79,62270.0,53.8113,53.9561,53.7147,53.8885,62270.0
2022-04-07 12:35:00,55.7,55.86,55.49,55.51,63961.0,53.8016,53.9561,53.5987,53.6181,63961.0
2022-04-07 12:40:00,55.51,55.61,55.42,55.45,50784.0,53.6181,53.7147,53.5311,53.5601,50784.0
2022-04-07 12:45:00,55.43,55.53,55.19,55.19,92921.0,53.5408,53.6374,53.309,53.309,92921.0
2022-04-07 12:50:00,55.19,55.52,55.19,55.46,80043.0,53.309,53.6277,53.309,53.5698,80043.0
2022-04-07 12:55:00,55.48,55.65,55.44,55.65,55106.0,53.5891,53.7533,53.5505,53.7533,55106.0
2022-04-07 13:00:00,55.67,56.06,55.64,55.98,117566.0,53.7726,54.1493,53.7436,54.072,117566.0
2022-04-07 13:05:00,55.97,55.98,55.74,55.94,72836.0,54.0624,54.072,53.8402,54.0334,72836.0
2022-04-07 13:10:00,55.92,56.34,55.92,56.15,130152.0,54.0141,54.4198,54.0141,54.2363,130152.0
2022-04-07 13:15:00,56.14,56.35,56.03,56.29,88872.0,54.2266,54.4294,54.1203,54.3715,88872.0
2022-04-07 13:20:00,56.3,56.56,56.29,56.3,93246.0,54.3811,54.6323,54.3715,54.3811,93246.0
2022-04-07 13:25:00,56.35,56.8,56.35,56.69,196164.0,54.4294,54.8641,54.4294,54.7578,196164.0
2022-04-07 13:30:00,56.76,56.94,56.67,56.72,120320.0,54.8255,54.9993,54.7385,54.7868,120320.0
2022-04-07 13:35:00,56.72,56.91,56.56,56.57,111941.0,54.7868,54.9704,54.6323,54.6419,111941.0
2022-04-07 13:40:00,56.57,56.65,56.39,56.39,81624.0,54.6419,54.7192,54.4681,54.4681,81624.0
2022-04-07 13:45:00,56.39,56.58,56.25,56.27,83881.0,54.4681,54.6516,54.3328,54.3522,83881.0
2022-04-07 13:50:00,56.29,56.44,56.15,56.31,85188.0,54.3715,54.5164,54.2363,54.3908,85188.0
2022-04-07 13:55:00,56.26,56.99,56.26,56.94,196632.0,54.3425,55.0476,54.3425,54.9993,196632.0
2022-04-07 14:00:00,56.93,57.15,56.92,57.01,100020.0,54.9897,55.2022,54.98,55.0669,100020.0
2022-04-07 14:05:00,56.92,57.04,56.73,57.0,74896.0,54.98,55.0959,54.7965,55.0573,74896.0
2022-04-07 14:10:00,56.94,57.03,56.81,56.94,41514.0,54.9993,55.0863,54.8738,54.9993,41514.0
2022-04-07 14:15:00,57.0,57.01,56.61,56.62,101102.0,55.0573,55.0669,54.6806,54.6902,101102.0
2022-04-07 14:20:00,56.67,56.77,56.62,56.76,33591.0,54.7385,54.8351,54.6902,54.8255,33591.0
2022-04-07 14:25:00,56.77,57.3,56.74,56.74,157121.0,54.8351,55.3471,54.8061,54.8061,157121.0
2022-04-07 14:30:00,56.72,56.9,56.68,56.79,68729.0,54.7868,54.9607,54.7482,54.8544,68729.0
2022-04-07 14:35:00,56.8,56.94,56.68,56.92,58570.0,54.8641,54.9993,54.7482,54.98,58570.0
2022-04-07 14:40:00,56.91,56.92,56.67,56.88,57698.0,54.9704,54.98,54.7385,54.9414,57698.0
2022-04-07 14:45:00,56.85,57.1,56.7,57.02,80952.0,54.9124,55.1539,54.7675,55.0766,80952.0
2022-04-07 14:50:00,56.98,57.38,56.85,57.32,154114.0,55.038,55.4243,54.9124,55.3664,154114.0
2022-04-07 14:55:00,57.35,57.63,57.3,57.44,197967.0,55.3954,55.6658,55.3471,55.4823,197967.0
2022-04-07 15:00:00,57.41,57.9,57.33,57.89,192591.0,55.4533,55.9266,55.376,55.917,192591.0
2022-04-07 15:05:00,57.84,58.06,57.72,57.94,150695.0,55.8687,56.0812,55.7527,55.9652,150695.0
2022-04-07 15:10:00,57.94,58.12,57.89,58.09,161531.0,55.9652,56.1391,55.917,56.1101,161531.0
2022-04-07 15:15:00,58.1,58.14,57.81,57.87,92775.0,56.1198,56.1584,55.8397,55.8976,92775.0
2022-04-07 15:20:00,57.87,57.91,57.64,57.76,75348.0,55.8976,55.9363,55.6755,55.7914,75348.0
2022-04-07 15:25:00,57.79,57.95,57.76,57.84,75645.0,55.8204,55.9749,55.7914,55.8687,75645.0
2022-04-07 15:30:00,57.89,58.07,57.81,58.01,79957.0,55.917,56.0908,55.8397,56.0329,79957.0
2022-04-07 15:35:00,58.03,58.19,57.96,58.19,107719.0,56.0522,56.2067,55.9846,56.2067,107719.0
2022-04-07 15:40:00,58.2,58.33,58.02,58.25,128844.0,56.2164,56.342,56.0425,56.2647,128844.0
2022-04-07 15:45:00,58.23,58.38,57.81,57.9,157985.0,56.2454,56.3902,55.8397,55.9266,157985.0
2022-04-07 15:50:00,57.83,57.92,57.36,57.55,210246.0,55.859,55.9459,55.405,55.5885,210246.0
2022-04-07 15:55:00,57.53,57.62,57.38,57.62,122214.0,55.5692,55.6562,55.4243,55.6562,122214.0
2022-04-08 09:30:00,57.38,57.87,57.15,57.31,234707.0,55.4243,55.8976,55.2022,55.3567,234707.0
2022-04-08 09:35:00,57.33,57.39,57.02,57.03,130602.0,55.376,55.434,55.0766,55.0863,130602.0
2022-04-08 09:40:00,57.01,57.13,56.58,56.78,265478.0,55.0669,55.1829,54.6516,54.8448,265478.0
2022-04-08 09:45:00,56.77,56.99,56.55,56.58,116079.0,54.8351,55.0476,54.6226,54.6516,116079.0
2022-04-08 09:50:00,56.55,56.66,56.19,56.24,113642.0,54.6226,54.7289,54.2749,54.3232,113642.0
2022-04-08 09:55:00,56.19,56.32,55.93,56.0,85132.0,54.2749,54.4005,54.0238,54.0914,85132.0
2022-04-08 10:00:00,55.98,56.33,55.89,56.28,181581.0,54.072,54.4101,53.9851,54.3618,181581.0
2022-04-08 10:05:00,56.27,56.68,56.15,56.59,178380.0,54.3522,54.7482,54.2363,54.6613,178380.0
2022-04-08 10:10:00,56.57,56.57,56.09,56.25,109221.0,54.6419,54.6419,54.1783,54.3328,109221.0
2022-04-08 10:15:00,56.24,56.32,55.95,56.17,79256.0,54.3232,54.4005,54.0431,54.2556,79256.0
2022-04-08 10:20:00,56.22,56.84,56.22,56.75,198142.0,54.3039,54.9027,54.3039,54.8158,198142.0
2022-04-08 10:25:00,56.78,57.17,56.72,57.03,124960.0,54.8448,55.2215,54.7868,55.0863,124960.0
2022-04-08 10:30:00,56.97,57.24,56.97,57.01,120065.0,55.0283,55.2891,55.0283,55.0669,120065.0
2022-04-08 10:35:00,57.04,57.41,57.04,57.36,109379.0,55.0959,55.4533,55.0959,55.405,109379.0
2022-04-08 10:40:00,57.39,57.52,57.04,57.1,97272.0,55.434,55.5596,55.0959,55.1539,97272.0
2022-04-08 10:45:00,57.07,57.32,56.88,56.95,109369.0,55.1249,55.3664,54.9414,55.009,109369.0
2022-04-08 10:50:00,56.98,57.87,56.94,57.8,192006.0,55.038,55.8976,54.9993,55.83,192006.0
2022-04-08 10:55:00,57.8,58.03,57.76,58.03,125308.0,55.83,56.0522,55.7914,56.0522,125308.0
2022-04-08 11:00:00,58.0,58.15,57.89,57.94,156222.0,56.0232,56.1681,55.917,55.9652,156222.0
2022-04-08 11:05:00,57.95,58.12,57.88,58.02,49989.0,55.9749,56.1391,55.9073,56.0425,49989.0
2022-04-08 11:10:00,58.05,58.31,58.0,58.21,115867.0,56.0715,56.3226,56.0232,56.226,115867.0
2022-04-08 11:15:00,58.26,58.28,57.97,57.99,75305.0,56.2743,56.2937,55.9942,56.0135,75305.0
2022-04-08 11:20:00,57.97,57.98,57.69,57.74,61125.0,55.9942,56.0039,55.7238,55.7721,61125.0
2022-04-08 11:25:00,57.73,57.87,57.7,57.85,84413.0,55.7624,55.8976,55.7334,55.8783,84413.0
2022-04-08 11:30:00,57.85,58.06,57.82,57.89,59634.0,55.8783,56.0812,55.8493,55.917,59634.0
2022-04-08 11:35:00,57.89,57.89,57.52,57.72,88829.0,55.917,55.917,55.5596,55.7527,88829.0
2022-04-08 11:40:00,57.64,57.8,57.62,57.75,56661.0,55.6755,55.83,55.6562,55.7817,56661.0
2022-04-08 11:45:00,57.67,58.0,57.61,57.87,47388.0,55.7044,56.0232,55.6465,55.8976,47388.0
2022-04-08 11:50:00,57.86,58.04,57.78,57.78,26761.0,55.888,56.0618,55.8107,55.8107,26761.0
2022-04-08 11:55:00,57.76,57.9,57.69,57.77,29650.0,55.7914,55.9266,55.7238,55.801,29650.0
2022-04-08 12:00:00,57.76,57.93,57.7,57.8,16211.0,55.7914,55.9556,55.7334,55.83,16211.0
2022-04-08 12:05:00,57.83,57.86,57.59,57.68,34280.0,55.859,55.888,55.6272,55.7141,34280.0
2022-04-08 12:10:00,57.66,57.8,57.41,57.58,46630.0,55.6948,55.83,55.4533,55.6175,46630.0
2022-04-08 12:15:00,57.55,57.88,57.49,57.85,56601.0,55.5885,55.9073,55.5306,55.8783,56601.0
2022-04-08 12:20:00,57.84,58.07,57.78,57.88,70856.0,55.8687,56.0908,55.8107,55.9073,70856.0
2022-04-08 12:25:00,57.88,58.13,57.88,58.08,69282.0,55.9073,56.1488,55.9073,56.1005,69282.0
2022-04-08 12:30:00,58.06,58.08,57.76,57.77,40372.0,56.0812,56.1005,55.7914,55.801,40372.0
2022-04-08 12:35:00,57.81,57.97,57.79,57.96,36236.0,55.8397,55.9942,55.8204,55.9846,36236.0
2022-04-08 12:40:00,57.94,58.06,57.86,57.94,30779.0,55.9652,56.0812,55.888,55.9652,30779.0
2022-04-08 12:45:00,57.87,58.0,57.71,57.71,23688.0,55.8976,56.0232,55.7431,55.7431,23688.0
2022-04-08 12:50:00,57.78,57.99,57.72,57.93,28540.0,55.8107,56.0135,55.7527,55.9556,28540.0
2022-04-08 12:55:00,57.86,57.95,57.8,57.91,15200.0,55.888,55.9749,55.83,55.9363,15200.0
2022-04-08 13:00:00,57.83,57.88,57.75,57.88,13701.0,55.859,55.9073,55.7817,55.9073,13701.0
2022-04-08 13:05:00,57.84,57.86,57.66,57.79,24720.0,55.8687,55.888,55.6948,55.8204,24720.0
2022-04-08 13:10:00,57.83,57.83,57.56,57.56,20082.0,55.859,55.859,55.5982,55.5982,20082.0
2022-04-08 13:15:00,57.57,57.6,57.44,57.54,19809.0,55.6079,55.6368,55.4823,55.5789,19809.0
2022-04-08 13:20:00,57.54,57.67,57.53,57.55,18934.0,55.5789,55.7044,55.5692,55.5885,18934.0
2022-04-08 13:25:00,57.53,57.53,57.34,57.37,28082.0,55.5692,55.5692,55.3857,55.4147,28082.0
2022-04-08 13:30:00,57.39,57.42,57.26,57.26,32945.0,55.434,55.463,55.3084,55.3084,32945.0
2022-04-08 13:35:00,57.24,57.37,57.18,57.34,55549.0,55.2891,55.4147,55.2311,55.3857,55549.0
2022-04-08 13:40:00,57.33,57.45,57.25,57.44,28592.0,55.376,55.4919,55.2988,55.4823,28592.0
2022-04-08 13:45:00,57.37,57.41,57.28,57.34,12686.0,55.4147,55.4533,55.3277,55.3857,12686.0
2022-04-08 13:50:00,57.32,57.48,57.26,57.4,16185.0,55.3664,55.5209,55.3084,55.4437,16185.0
2022-04-08 13:55:00,57.39,57.52,57.32,57.47,23769.0,55.434,55.5596,55.3664,55.5113,23769.0
2022-04-08 14:00:00,57.36,57.55,57.27,57.35,29055.0,55.405,55.5885,55.3181,55.3954,29055.0
2022-04-08 14:05:00,57.34,57.5,57.25,57.5,43145.0,55.3857,55.5402,55.2988,55.5402,43145.0
2022-04-08 14:10:00,57.5,57.68,57.47,57.68,40766.0,55.5402,55.7141,55.5113,55.7141,40766.0
2022-04-08 14:15:00,57.7,57.73,57.54,57.59,33352.0,55.7334,55.7624,55.5789,55.6272,33352.0
2022-04-08 14:20:00,57.6,57.76,57.42,57.42,44712.0,55.6368,55.7914,55.463,55.463,44712.0
2022-04-08 14:25:00,57.36,57.37,56.93,57.09,98777.0,55.405,55.4147,54.9897,55.1442,98777.0
2022-04-08 14:30:00,57.08,57.11,56.89,56.97,66525.0,55.1346,55.1635,54.951,55.0283,66525.0
2022-04-08 14:35:00,56.95,57.18,56.92,57.12,37131.0,55.009,55.2311,54.98,55.1732,37131.0
2022-04-08 14:40:00,57.11,57.18,57.02,57.08,16639.0,55.1635,55.2311,55.0766,55.1346,16639.0
2022-04-08 14:45:00,57.12,57.31,57.06,57.22,26881.0,55.1732,55.3567,55.1152,55.2698,26881.0
2022-04-08 14:50:00,57.24,57.52,57.18,57.49,64766.0,55.2891,55.5596,55.2311,55.5306,64766.0
2022-04-08 14:55:00,57.52,57.52,57.3,57.31,27710.0,55.5596,55.5596,55.3471,55.3567,27710.0
2022-04-08 15:00:00,57.31,57.35,57.19,57.26,16422.0,55.3567,55.3954,55.2408,55.3084,16422.0
2022-04-08 15:05:00,57.29,57.41,57.14,57.24,20421.0,55.3374,55.4533,55.1925,55.2891,20421.0
2022-04-08 15:10:00,57.29,57.52,57.13,57.33,45884.0,55.3374,55.5596,55.1829,55.376,45884.0
2022-04-08 15:15:00,57.34,57.53,57.14,57.18,45783.0,55.3857,55.5692,55.1925,55.2311,45783.0
2022-04-08 15:20:00,57.14,57.24,57.02,57.13,62061.0,55.1925,55.2891,55.0766,55.1829,62061.0
2022-04-08 15:25:00,57.13,57.21,57.06,57.18,56509.0,55.1829,55.2601,55.1152,55.2311,56509.0
2022-04-08 15:30:00,57.19,57.27,56.94,56.96,47217.0,55.2408,55.3181,54.9993,55.0186,47217.0
2022-04-08 15:35:00,56.94,56.96,56.74,56.76,42341.0,54.9993,55.0186,54.8061,54.8255,42341.0
2022-04-08 15:40:00,56.77,56.98,56.69,56.97,38879.0,54.8351,55.038,54.7578,55.0283,38879.0
2022-04-08 15:45:00,56.96,57.0,56.44,56.46,72612.0,55.0186,55.0573,54.5164,54.5357,72612.0
2022-04-08 15:50:00,56.45,56.57,56.18,56.21,101472.0,54.526,54.6419,54.2652,54.2942,101472.0
2022-04-08 15:55:00,56.2,56.31,56.07,56.29,246370.0,54.2846,54.3908,54.159,54.3715,246370.0
2022-04-11 09:30:00,55.51,56.16,55.12,55.26,274999.0,53.6181,54.2459,53.2414,53.3766,274999.0
2022-04-11 09:35:00,55.23,55.65,55.11,55.15,174373.0,53.3476,53.7533,53.2317,53.2703,174373.0
2022-04-11 09:40:00,55.15,55.88,55.04,55.77,164921.0,53.2703,53.9755,53.1641,53.8692,164921.0
2022-04-11 09:45:00,55.76,56.05,55.45,55.94,149529.0,53.8595,54.1397,53.5601,54.0334,149529.0
2022-04-11 09:50:00,55.9,56.2,55.63,56.1,118887.0,53.9948,54.2846,53.734,54.188,118887.0
2022-04-11 09:55:00,56.1,56.52,56.02,56.49,209622.0,54.188,54.5936,54.1107,54.5647,209622.0
2022-04-11 10:00:00,56.46,56.93,56.23,56.53,186677.0,54.5357,54.9897,54.3135,54.6033,186677.0
2022-04-11 10:05:00,56.5,57.21,56.4,57.16,181607.0,54.5743,55.2601,54.4777,55.2118,181607.0
2022-04-11 10:10:00,57.15,57.38,56.94,57.0,155415.0,55.2022,55.4243,54.9993,55.0573,155415.0
2022-04-11 10:15:00,57.08,57.24,56.68,56.78,149702.0,55.1346,55.2891,54.7482,54.8448,149702.0
2022-04-11 10:20:00,56.74,57.29,56.74,57.1,101643.0,54.8061,55.3374,54.8061,55.1539,101643.0
2022-04-11 10:25:00,57.15,57.25,56.55,56.65,130613.0,55.2022,55.2988,54.6226,54.7192,130613.0
2022-04-11 10:30:00,56.58,57.14,56.51,56.86,84567.0,54.6516,55.1925,54.584,54.9221,84567.0
2022-04-11 10:35:00,56.9,56.9,56.16,56.16,76524.0,54.9607,54.9607,54.2459,54.2459,76524.0
2022-04-11 10:40:00,56.16,56.29,55.96,56.04,87988.0,54.2459,54.3715,54.0527,54.13,87988.0
2022-04-11 10:45:00,56.06,56.15,55.91,55.98,85697.0,54.1493,54.2363,54.0044,54.072,85697.0
2022-04-11 10:50:00,55.96,56.21,55.95,56.14,40456.0,54.0527,54.2942,54.0431,54.2266,40456.0
2022-04-11 10:55:00,56.1,56.17,55.84,55.84,40214.0,54.188,54.2556,53.9368,53.9368,40214.0
2022-04-11 11:00:00,55.86,55.99,55.71,55.91,81612.0,53.9561,54.0817,53.8113,54.0044,81612.0
2022-04-11 11:05:00,55.88,55.9,55.54,55.58,89234.0,53.9755,53.9948,53.647,53.6857,89234.0
2022-04-11 11:10:00,55.54,55.84,55.52,55.66,76599.0,53.647,53.9368,53.6277,53.763,76599.0
2022-04-11 11:15:00,55.6,55.9,55.59,55.76,51925.0,53.705,53.9948,53.6953,53.8595,51925.0
2022-04-11 11:20:00,55.73,55.86,55.57,55.64,32358.0,53.8306,53.9561,53.676,53.7436,32358.0
2022-04-11 11:25:00,55.64,55.76,55.58,55.74,17724.0,53.7436,53.8595,53.6857,53.8402,17724.0
2022-04-11 11:30:00,55.72,55.95,55.67,55.88,49700.0,53.8209,54.0431,53.7726,53.9755,49700.0
2022-04-11 11:35:00,55.9,56.15,55.84,55.92,87439.0,53.9948,54.2363,53.9368,54.0141,87439.0
2022-04-11 11:40:00,55.92,56.07,55.88,56.0,33169.0,54.0141,54.159,53.9755,54.0914,33169.0
2022-04-11 11:45:00,56.01,56.12,55.64,55.72,49751.0,54.101,54.2073,53.7436,53.8209,49751.0
2022-04-11 11:50:00,55.73,55.74,55.53,55.56,44026.0,53.8306,53.8402,53.6374,53.6664,44026.0
2022-04-11 11:55:00,55.53,55.58,55.41,55.48,30752.0,53.6374,53.6857,53.5215,53.5891,30752.0
2022-04-11 12:00:00,55.45,55.5,55.31,55.37,25758.0,53.5601,53.6084,53.4249,53.4828,25758.0
2022-04-11 12:05:00,55.37,55.51,55.31,55.4,24939.0,53.4828,53.6181,53.4249,53.5118,24939.0
2022-04-11 12:10:00,55.4,55.46,55.15,55.22,40401.0,53.5118,53.5698,53.2703,53.338,40401.0
2022-04-11 12:15:00,55.18,55.35,55.15,55.28,23677.0,53.2993,53.4635,53.2703,53.3959,23677.0
2022-04-11 12:20:00,55.34,55.37,55.17,55.18,19945.0,53.4539,53.4828,53.2897,53.2993,19945.0
2022-04-11 12:25:00,55.17,55.21,55.02,55.04,33724.0,53.2897,53.3283,53.1448,53.1641,33724.0
2022-04-11 12:30:00,55.03,55.11,54.95,55.08,90712.0,53.1544,53.2317,53.0772,53.2027,90712.0
2022-04-11 12:35:00,55.09,55.23,55.05,55.2,17922.0,53.2124,53.3476,53.1737,53.3186,17922.0
2022-04-11 12:40:00,55.21,55.21,54.91,54.91,50354.0,53.3283,53.3283,53.0385,53.0385,50354.0
2022-04-11 12:45:00,54.94,55.07,54.74,54.8,65430.0,53.0675,53.1931,52.8743,52.9323,65430.0
2022-04-11 12:50:00,54.83,54.95,54.52,54.62,117817.0,52.9612,53.0772,52.6618,52.7584,117817.0
2022-04-11 12:55:00,54.6,54.9,54.55,54.89,72018.0,52.7391,53.0289,52.6908,53.0192,72018.0
2022-04-11 13:00:00,54.9,55.33,54.9,55.33,129343.0,53.0289,53.4442,53.0289,53.4442,129343.0
2022-04-11 13:05:00,55.32,55.46,55.27,55.29,72513.0,53.4345,53.5698,53.3862,53.4056,72513.0
2022-04-11 13:10:00,55.27,55.42,55.2,55.34,57502.0,53.3862,53.5311,53.3186,53.4539,57502.0
2022-04-11 13:15:00,55.31,55.4,55.12,55.33,60670.0,53.4249,53.5118,53.2414,53.4442,60670.0
2022-04-11 13:20:00,55.35,55.57,55.29,55.4,59293.0,53.4635,53.676,53.4056,53.5118,59293.0
2022-04-11 13:25:00,55.42,55.68,55.42,55.6,55004.0,53.5311,53.7823,53.5311,53.705,55004.0
2022-04-11 13:30:00,55.64,55.93,55.61,55.93,58823.0,53.7436,54.0238,53.7147,54.0238,58823.0
2022-04-11 13:35:00,55.96,56.04,55.63,55.69,49065.0,54.0527,54.13,53.734,53.7919,49065.0
2022-04-11 13:40:00,55.67,55.87,55.57,55.63,41106.0,53.7726,53.9658,53.676,53.734,41106.0
2022-04-11 13:45:00,55.63,55.69,55.54,55.55,10359.0,53.734,53.7919,53.647,53.6567,10359.0
2022-04-11 13:50:00,55.5,55.74,55.5,55.73,12200.0,53.6084,53.8402,53.6084,53.8306,12200.0
2022-04-11 13:55:00,55.79,55.96,55.69,55.96,34865.0,53.8885,54.0527,53.7919,54.0527,34865.0
2022-04-11 14:00:00,55.98,55.99,55.74,55.89,30419.0,54.072,54.0817,53.8402,53.9851,30419.0
2022-04-11 14:05:00,55.9,56.29,55.8,56.2,59761.0,53.9948,54.3715,53.8982,54.2846,59761.0
2022-04-11 14:10:00,56.1,56.27,55.71,55.74,39047.0,54.188,54.3522,53.8113,53.8402,39047.0
2022-04-11 14:15:00,55.7,55.7,55.55,55.55,45672.0,53.8016,53.8016,53.6567,53.6567,45672.0
2022-04-11 14:20:00,55.55,55.72,55.52,55.69,23513.0,53.6567,53.8209,53.6277,53.7919,23513.0
2022-04-11 14:25:00,55.6,55.87,55.6,55.79,34555.0,53.705,53.9658,53.705,53.8885,34555.0
2022-04-11 14:30:00,55.71,56.01,55.63,56.01,77444.0,53.8113,54.101,53.734,54.101,77444.0
2022-04-11 14:35:00,56.0,56.05,55.85,55.95,34996.0,54.0914,54.1397,53.9465,54.0431,34996.0
2022-04-11 14:40:00,55.98,56.05,55.8,55.94,39938.0,54.072,54.1397,53.8982,54.0334,39938.0
2022-04-11 14:45:00,55.9,56.21,55.88,56.2,81663.0,53.9948,54.2942,53.9755,54.2846,81663.0
2022-04-11 14:50:00,56.21,56.37,56.11,56.17,68051.0,54.2942,54.4488,54.1976,54.2556,68051.0
2022-04-11 14:55:00,56.19,56.35,56.17,56.3,32634.0,54.2749,54.4294,54.2556,54.3811,32634.0
2022-04-11 15:00:00,56.32,56.46,55.98,56.01,61747.0,54.4005,54.5357,54.072,54.101,61747.0
2022-04-11 15:05:00,55.97,56.22,55.89,56.19,60678.0,54.0624,54.3039,53.9851,54.2749,60678.0
2022-04-11 15:10:00,56.24,56.35,56.11,56.19,39019.0,54.3232,54.4294,54.1976,54.2749,39019.0
2022-04-11 15:15:00,56.21,56.21,56.01,56.11,52085.0,54.2942,54.2942,54.101,54.1976,52085.0
2022-04-11 15:20:00,56.13,56.21,56.03,56.12,32264.0,54.2169,54.2942,54.1203,54.2073,32264.0
2022-04-11 15:25:00,56.14,56.14,55.82,55.87,63507.0,54.2266,54.2266,53.9175,53.9658,63507.0
2022-04-11 15:30:00,55.89,55.96,55.64,55.68,48944.0,53.9851,54.0527,53.7436,53.7823,48944.0
2022-04-11 15:35:00,55.66,55.69,55.5,55.59,51831.0,53.763,53.7919,53.6084,53.6953,51831.0
2022-04-11 15:40:00,55.57,55.68,55.38,55.42,43980.0,53.676,53.7823,53.4925,53.5311,43980.0
2022-04-11 15:45:00,55.4,55.42,55.2,55.23,106484.0,53.5118,53.5311,53.3186,53.3476,106484.0
2022-04-11 15:50:00,55.2,55.27,54.87,54.89,120648.0,53.3186,53.3862,52.9999,53.0192,120648.0
2022-04-11 15:55:00,54.93,55.08,54.83,55.06,176993.0,53.0578,53.2027,52.9612,53.1834,176993.0
2022-04-12 09:30:00,56.82,57.4,56.71,57.37,374858.0,54.8834,55.4437,54.7772,55.4147,374858.0
2022-04-12 09:35:00,57.39,58.23,57.28,58.14,375058.0,55.434,56.2454,55.3277,56.1584,375058.0
2022-04-12 09:40:00,58.2,58.44,57.89,57.93,322431.0,56.2164,56.4482,55.917,55.9556,322431.0
2022-04-12 09:45:00,57.92,58.53,57.74,58.27,316660.0,55.9459,56.5351,55.7721,56.284,316660.0
2022-04-12 09:50:00,58.24,59.12,58.21,58.84,223671.0,56.255,57.105,56.226,56.8346,223671.0
2022-04-12 09:55:00,58.83,59.15,58.76,59.05,154677.0,56.8249,57.134,56.7573,57.0374,154677.0
2022-04-12 10:00:00,59.08,59.36,58.61,59.22,160398.0,57.0664,57.3368,56.6124,57.2016,160398.0
2022-04-12 10:05:00,59.22,59.22,58.88,58.95,115087.0,57.2016,57.2016,56.8732,56.9408,115087.0
2022-04-12 10:10:00,59.04,59.08,58.64,58.74,120748.0,57.0278,57.0664,56.6414,56.738,120748.0
2022-04-12 10:15:00,58.72,58.77,58.14,58.21,125069.0,56.7187,56.767,56.1584,56.226,125069.0
2022-04-12 10:20:00,58.16,58.6,58.08,58.24,104339.0,56.1777,56.6028,56.1005,56.255,104339.0
2022-04-12 10:25:00,58.26,58.41,57.9,57.9,87603.0,56.2743,56.4192,55.9266,55.9266,87603.0
2022-04-12 10:30:00,57.87,58.09,57.65,58.07,103698.0,55.8976,56.1101,55.6851,56.0908,103698.0
2022-04-12 10:35:00,58.08,58.19,57.66,57.77,116212.0,56.1005,56.2067,55.6948,55.801,116212.0
2022-04-12 10:40:00,57.81,57.94,57.7,57.85,59574.0,55.8397,55.9652,55.7334,55.8783,59574.0
2022-04-12 10:45:00,57.8,57.96,57.49,57.65,103234.0,55.83,55.9846,55.5306,55.6851,103234.0
2022-04-12 10:50:00,57.61,58.01,57.46,57.88,96539.0,55.6465,56.0329,55.5016,55.9073,96539.0
2022-04-12 10:55:00,57.85,58.1,57.8,58.02,71428.0,55.8783,56.1198,55.83,56.0425,71428.0
2022-04-12 11:00:00,57.96,58.15,57.76,58.08,97755.0,55.9846,56.1681,55.7914,56.1005,97755.0
2022-04-12 11:05:00,58.1,58.19,57.8,57.82,91631.0,56.1198,56.2067,55.83,55.8493,91631.0
2022-04-12 11:10:00,57.82,58.07,57.82,57.9,78848.0,55.8493,56.0908,55.8493,55.9266,78848.0
2022-04-12 11:15:00,57.91,58.01,57.72,57.99,50640.0,55.9363,56.0329,55.7527,56.0135,50640.0
2022-04-12 11:20:00,58.05,58.19,57.98,58.13,85666.0,56.0715,56.2067,56.0039,56.1488,85666.0
2022-04-12 11:25:00,58.15,58.43,58.15,58.27,106644.0,56.1681,56.4385,56.1681,56.284,106644.0
2022-04-12 11:30:00,58.3,58.42,58.22,58.29,56373.0,56.313,56.4289,56.2357,56.3033,56373.0
2022-04-12 11:35:00,58.34,58.5,58.16,58.45,53416.0,56.3516,56.5062,56.1777,56.4579,53416.0
2022-04-12 11:40:00,58.43,58.54,58.36,58.46,28469.0,56.4385,56.5448,56.3709,56.4675,28469.0
2022-04-12 11:45:00,58.47,58.55,58.3,58.36,50311.0,56.4772,56.5545,56.313,56.3709,50311.0
2022-04-12 11:50:00,58.33,58.42,58.23,58.31,51947.0,56.342,56.4289,56.2454,56.3226,51947.0
2022-04-12 11:55:00,58.32,58.33,58.09,58.1,44459.0,56.3323,56.342,56.1101,56.1198,44459.0
2022-04-12 12:00:00,58.11,58.12,57.93,57.97,24995.0,56.1295,56.1391,55.9556,55.9942,24995.0
2022-04-12 12:05:00,57.98,58.01,57.65,57.74,68707.0,56.0039,56.0329,55.6851,55.7721,68707.0
2022-04-12 12:10:00,57.71,57.72,57.48,57.61,95132.0,55.7431,55.7527,55.5209,55.6465,95132.0
2022-04-12 12:15:00,57.6,57.83,57.49,57.66,94226.0,55.6368,55.859,55.5306,55.6948,94226.0
2022-04-12 12:20:00,57.63,57.69,57.35,57.35,91285.0,55.6658,55.7238,55.3954,55.3954,91285.0
2022-04-12 12:25:00,57.36,57.36,57.1,57.24,77085.0,55.405,55.405,55.1539,55.2891,77085.0
2022-04-12 12:30:00,57.24,57.4,57.19,57.25,24783.0,55.2891,55.4437,55.2408,55.2988,24783.0
2022-04-12 12:35:00,57.23,57.41,57.21,57.3,34365.0,55.2794,55.4533,55.2601,55.3471,34365.0
2022-04-12 12:40:00,57.28,57.32,57.04,57.09,34309.0,55.3277,55.3664,55.0959,55.1442,34309.0
2022-04-12 12:45:00,57.12,57.28,56.98,57.28,29758.0,55.1732,55.3277,55.038,55.3277,29758.0
2022-04-12 12:50:00,57.22,57.45,57.17,57.2,45380.0,55.2698,55.4919,55.2215,55.2505,45380.0
2022-04-12 12:55:00,57.2,57.3,57.15,57.19,19694.0,55.2505,55.3471,55.2022,55.2408,19694.0
2022-04-12 13:00:00,57.17,57.3,56.85,56.92,72637.0,55.2215,55.3471,54.9124,54.98,72637.0
2022-04-12 13:05:00,57.0,57.21,56.96,57.07,83146.0,55.0573,55.2601,55.0186,55.1249,83146.0
2022-04-12 13:10:00,57.04,57.54,57.04,57.38,121147.0,55.0959,55.5789,55.0959,55.4243,121147.0
2022-04-12 13:15:00,57.38,57.42,57.13,57.28,55517.0,55.4243,55.463,55.1829,55.3277,55517.0
2022-04-12 13:20:00,57.26,57.46,57.12,57.2,83209.0,55.3084,55.5016,55.1732,55.2505,83209.0
2022-04-12 13:25:00,57.2,57.21,57.01,57.01,25911.0,55.2505,55.2601,55.0669,55.0669,25911.0
2022-04-12 13:30:00,57.01,57.09,56.83,57.05,52287.0,55.0669,55.1442,54.8931,55.1056,52287.0
2022-04-12 13:35:00,57.02,57.15,56.78,56.79,56400.0,55.0766,55.2022,54.8448,54.8544,56400.0
2022-04-12 13:40:00,56.78,56.82,56.55,56.59,69903.0,54.8448,54.8834,54.6226,54.6613,69903.0
2022-04-12 13:45:00,56.57,56.61,56.47,56.53,43100.0,54.6419,54.6806,54.5453,54.6033,43100.0
2022-04-12 13:50:00,56.53,56.56,56.2,56.24,69395.0,54.6033,54.6323,54.2846,54.3232,69395.0
2022-04-12 13:55:00,56.23,56.23,56.04,56.14,80620.0,54.3135,54.3135,54.13,54.2266,80620.0
2022-04-12 14:00:00,56.13,56.31,55.99,56.31,103190.0,54.2169,54.3908,54.0817,54.3908,103190.0
2022-04-12 14:05:00,56.26,56.51,56.2,56.35,105602.0,54.3425,54.584,54.2846,54.4294,105602.0
2022-04-12 14:10:00,56.34,56.34,55.87,55.87,40839.0,54.4198,54.4198,53.9658,53.9658,40839.0
2022-04-12 14:15:00,55.87,55.88,55.63,55.78,74278.0,53.9658,53.9755,53.734,53.8789,74278.0
2022-04-12 14:20:00,55.78,55.93,55.74,55.8,55087.0,53.8789,54.0238,53.8402,53.8982,55087.0
2022-04-12 14:25:00,55.78,55.84,55.59,55.61,44430.0,53.8789,53.9368,53.6953,53.7147,44430.0
2022-04-12 14:30:00,55.6,55.72,55.41,55.72,94502.0,53.705,53.8209,53.5215,53.8209,94502.0
2022-04-12 14:35:00,55.68,55.81,55.63,55.67,88409.0,53.7823,53.9078,53.734,53.7726,88409.0
2022-04-12 14:40:00,55.59,55.68,55.35,55.43,53519.0,53.6953,53.7823,53.4635,53.5408,53519.0
2022-04-12 14:45:00,55.44,55.87,55.44,55.71,86045.0,53.5505,53.9658,53.5505,53.8113,86045.0
2022-04-12 14:50:00,55.67,55.75,55.45,55.73,51095.0,53.7726,53.8499,53.5601,53.8306,51095.0
2022-04-12 14:55:00,55.7,55.87,55.56,55.63,42838.0,53.8016,53.9658,53.6664,53.734,42838.0
2022-04-12 15:00:00,55.57,55.71,55.15,55.17,87725.0,53.676,53.8113,53.2703,53.2897,87725.0
2022-04-12 15:05:00,55.21,55.29,54.97,54.97,105182.0,53.3283,53.4056,53.0965,53.0965,105182.0
2022-04-12 15:10:00,54.99,55.21,54.98,55.15,63443.0,53.1158,53.3283,53.1061,53.2703,63443.0
2022-04-12 15:15:00,55.12,55.33,55.04,55.31,55629.0,53.2414,53.4442,53.1641,53.4249,55629.0
2022-04-12 15:20:00,55.32,55.51,55.32,55.4,79510.0,53.4345,53.6181,53.4345,53.5118,79510.0
2022-04-12 15:25:00,55.4,55.4,55.06,55.21,46113.0,53.5118,53.5118,53.1834,53.3283,46113.0
2022-04-12 15:30:00,55.15,55.3,55.07,55.12,69742.0,53.2703,53.4152,53.1931,53.2414,69742.0
2022-04-12 15:35:00,55.12,55.64,55.11,55.59,112559.0,53.2414,53.7436,53.2317,53.6953,112559.0
2022-04-12 15:40:00,55.56,55.67,55.33,55.39,81809.0,53.6664,53.7726,53.4442,53.5022,81809.0
2022-04-12 15:45:00,55.35,55.89,55.27,55.69,121068.0,53.4635,53.9851,53.3862,53.7919,121068.0
2022-04-12 15:50:00,55.64,55.72,55.43,55.66,99035.0,53.7436,53.8209,53.5408,53.763,99035.0
2022-04-12 15:55:00,55.69,55.82,55.55,55.56,176640.0,53.7919,53.9175,53.6567,53.6664,176640.0
2022-04-13 09:30:00,56.01,56.77,55.97,56.77,312435.0,54.101,54.8351,54.0624,54.8351,312435.0
2022-04-13 09:35:00,56.77,57.22,56.48,57.05,271987.0,54.8351,55.2698,54.555,55.1056,271987.0
2022-04-13 09:40:00,57.07,57.32,56.75,56.95,312512.0,55.1249,55.3664,54.8158,55.009,312512.0
2022-04-13 09:45:00,56.96,57.17,56.75,57.05,220369.0,55.0186,55.2215,54.8158,55.1056,220369.0
2022-04-13 09:50:00,57.05,57.44,56.99,57.34,197322.0,55.1056,55.4823,55.0476,55.3857,197322.0
2022-04-13 09:55:00,57.38,57.43,56.86,57.13,158928.0,55.4243,55.4726,54.9221,55.1829,158928.0
2022-04-13 10:00:00,57.19,57.2,56.74,56.93,127100.0,55.2408,55.2505,54.8061,54.9897,127100.0
2022-04-13 10:05:00,56.94,57.16,56.64,56.67,89712.0,54.9993,55.2118,54.7096,54.7385,89712.0
2022-04-13 10:10:00,56.71,56.94,56.59,56.66,64639.0,54.7772,54.9993,54.6613,54.7289,64639.0
2022-04-13 10:15:00,56.79,57.06,56.7,56.78,110999.0,54.8544,55.1152,54.7675,54.8448,110999.0
2022-04-13 10:20:00,56.76,56.96,56.65,56.94,103075.0,54.8255,55.0186,54.7192,54.9993,103075.0
2022-04-13 10:25:00,56.94,56.98,56.42,56.48,92611.0,54.9993,55.038,54.4971,54.555,92611.0
2022-04-13 10:30:00,56.42,56.72,56.33,56.72,105730.0,54.4971,54.7868,54.4101,54.7868,105730.0
2022-04-13 10:35:00,56.65,56.99,56.6,56.79,72885.0,54.7192,55.0476,54.6709,54.8544,72885.0
2022-04-13 10:40:00,56.76,57.06,56.53,57.06,53937.0,54.8255,55.1152,54.6033,55.1152,53937.0
2022-04-13 10:45:00,57.07,57.23,57.05,57.17,93400.0,55.1249,55.2794,55.1056,55.2215,93400.0
2022-04-13 10:50:00,57.17,57.41,57.16,57.35,56013.0,55.2215,55.4533,55.2118,55.3954,56013.0
2022-04-13 10:55:00,57.27,57.45,57.19,57.24,53204.0,55.3181,55.4919,55.2408,55.2891,53204.0
2022-04-13 11:00:00,57.26,57.64,57.16,57.5,96860.0,55.3084,55.6755,55.2118,55.5402,96860.0
2022-04-13 11:05:00,57.55,57.59,57.34,57.34,77943.0,55.5885,55.6272,55.3857,55.3857,77943.0
2022-04-13 11:10:00,57.34,57.6,57.31,57.6,39852.0,55.3857,55.6368,55.3567,55.6368,39852.0
2022-04-13 11:15:00,57.57,57.75,57.52,57.71,57313.0,55.6079,55.7817,55.5596,55.7431,57313.0
2022-04-13 11:20:00,57.69,57.79,57.68,57.78,76640.0,55.7238,55.8204,55.7141,55.8107,76640.0
2022-04-13 11:25:00,57.8,57.97,57.78,57.93,96258.0,55.83,55.9942,55.8107,55.9556,96258.0
2022-04-13 11:30:00,57.95,58.1,57.93,58.08,109204.0,55.9749,56.1198,55.9556,56.1005,109204.0
2022-04-13 11:35:00,58.09,58.21,57.98,58.06,136233.0,56.1101,56.226,56.0039,56.0812,136233.0
2022-04-13 11:40:00,58.04,58.09,57.98,58.04,52948.0,56.0618,56.1101,56.0039,56.0618,52948.0
2022-04-13 11:45:00,58.05,58.1,57.98,58.05,46824.0,56.0715,56.1198,56.0039,56.0715,46824.0
2022-04-13 11:50:00,58.04,58.04,57.75,57.78,71647.0,56.0618,56.0618,55.7817,55.8107,71647.0
2022-04-13 11:55:00,57.77,57.82,57.68,57.82,31935.0,55.801,55.8493,55.7141,55.8493,31935.0
2022-04-13 12:00:00,57.8,57.99,57.72,57.97,52626.0,55.83,56.0135,55.7527,55.9942,52626.0
2022-04-13 12:05:00,57.95,57.99,57.83,57.88,27646.0,55.9749,56.0135,55.859,55.9073,27646.0
2022-04-13 12:10:00,57.85,57.86,57.66,57.84,44442.0,55.8783,55.888,55.6948,55.8687,44442.0
2022-04-13 12:15:00,57.84,57.98,57.74,57.85,33281.0,55.8687,56.0039,55.7721,55.8783,33281.0
2022-04-13 12:20:00,57.84,58.0,57.73,58.0,52166.0,55.8687,56.0232,55.7624,56.0232,52166.0
2022-04-13 12:25:00,58.0,58.08,57.86,57.87,56975.0,56.0232,56.1005,55.888,55.8976,56975.0
2022-04-13 12:30:00,57.89,58.23,57.89,58.23,29893.0,55.917,56.2454,55.917,56.2454,29893.0
2022-04-13 12:35:00,58.22,58.31,58.22,58.28,53912.0,56.2357,56.3226,56.2357,56.2937,53912.0
2022-04-13 12:40:00,58.27,58.49,58.27,58.47,58573.0,56.284,56.4965,56.284,56.4772,58573.0
2022-04-13 12:45:00,58.49,58.49,58.37,58.41,45165.0,56.4965,56.4965,56.3806,56.4192,45165.0
2022-04-13 12:50:00,58.41,58.48,58.4,58.44,48330.0,56.4192,56.4868,56.4096,56.4482,48330.0
2022-04-13 12:55:00,58.49,58.52,58.36,58.43,61584.0,56.4965,56.5255,56.3709,56.4385,61584.0
2022-04-13 13:00:00,58.43,58.58,58.34,58.54,37261.0,56.4385,56.5834,56.3516,56.5448,37261.0
2022-04-13 13:05:00,58.5,58.6,58.49,58.58,32351.0,56.5062,56.6028,56.4965,56.5834,32351.0
2022-04-13 13:10:00,58.57,58.69,58.53,58.55,44437.0,56.5738,56.6897,56.5351,56.5545,44437.0
2022-04-13 13:15:00,58.55,58.61,58.52,58.56,26303.0,56.5545,56.6124,56.5255,56.5641,26303.0
2022-04-13 13:20:00,58.58,58.71,58.58,58.66,19466.0,56.5834,56.709,56.5834,56.6607,19466.0
2022-04-13 13:25:00,58.65,58.65,58.47,58.52,58779.0,56.651,56.651,56.4772,56.5255,58779.0
2022-04-13 13:30:00,58.58,58.63,58.49,58.5,47744.0,56.5834,56.6317,56.4965,56.5062,47744.0
2022-04-13 13:35:00,58.51,58.54,58.3,58.31,60471.0,56.5158,56.5448,56.313,56.3226,60471.0
2022-04-13 13:40:00,58.31,58.36,58.27,58.34,62229.0,56.3226,56.3709,56.284,56.3516,62229.0
2022-04-13 13:45:00,58.35,58.41,58.29,58.36,31919.0,56.3613,56.4192,56.3033,56.3709,31919.0
2022-04-13 13:50:00,58.37,58.37,58.18,58.21,32893.0,56.3806,56.3806,56.1971,56.226,32893.0
2022-04-13 13:55:00,58.2,58.43,58.15,58.42,19085.0,56.2164,56.4385,56.1681,56.4289,19085.0
2022-04-13 14:00:00,58.42,58.46,58.29,58.46,33009.0,56.4289,56.4675,56.3033,56.4675,33009.0
2022-04-13 14:05:00,58.46,58.7,58.45,58.61,47766.0,56.4675,56.6993,56.4579,56.6124,47766.0
2022-04-13 14:10:00,58.6,58.6,58.36,58.47,37857.0,56.6028,56.6028,56.3709,56.4772,37857.0
2022-04-13 14:15:00,58.47,58.55,58.47,58.52,34749.0,56.4772,56.5545,56.4772,56.5255,34749.0
2022-04-13 14:20:00,58.52,58.64,58.51,58.55,35696.0,56.5255,56.6414,56.5158,56.5545,35696.0
2022-04-13 14:25:00,58.59,58.61,58.43,58.53,33471.0,56.5931,56.6124,56.4385,56.5351,33471.0
2022-04-13 14:30:00,58.52,58.6,58.52,58.59,25802.0,56.5255,56.6028,56.5255,56.5931,25802.0
2022-04-13 14:35:00,58.57,58.67,58.49,58.53,49468.0,56.5738,56.6704,56.4965,56.5351,49468.0
2022-04-13 14:40:00,58.5,58.73,58.49,58.72,46496.0,56.5062,56.7283,56.4965,56.7187,46496.0
2022-04-13 14:45:00,58.73,58.74,58.58,58.7,34615.0,56.7283,56.738,56.5834,56.6993,34615.0
2022-04-13 14:50:00,58.68,58.72,58.6,58.64,30224.0,56.68,56.7187,56.6028,56.6414,30224.0
2022-04-13 14:55:00,58.66,58.72,58.6,58.61,36674.0,56.6607,56.7187,56.6028,56.6124,36674.0
2022-04-13 15:00:00,58.61,58.67,58.44,58.56,50430.0,56.6124,56.6704,56.4482,56.5641,50430.0
2022-04-13 15:05:00,58.61,58.92,58.6,58.9,123060.0,56.6124,56.9118,56.6028,56.8925,123060.0
2022-04-13 15:10:00,58.89,58.91,58.78,58.87,29014.0,56.8829,56.9022,56.7766,56.8635,29014.0
2022-04-13 15:15:00,58.86,59.03,58.86,58.98,65244.0,56.8539,57.0181,56.8539,56.9698,65244.0
2022-04-13 15:20:00,58.97,58.97,58.85,58.9,59176.0,56.9601,56.9601,56.8442,56.8925,59176.0
2022-04-13 15:25:00,58.91,58.96,58.83,58.96,47464.0,56.9022,56.9505,56.8249,56.9505,47464.0
2022-04-13 15:30:00,58.96,59.2,58.94,59.12,90244.0,56.9505,57.1823,56.9312,57.105,90244.0
2022-04-13 15:35:00,59.12,59.16,58.96,59.07,68274.0,57.105,57.1437,56.9505,57.0567,68274.0
2022-04-13 15:40:00,59.08,59.11,58.93,59.05,48178.0,57.0664,57.0954,56.9215,57.0374,48178.0
2022-04-13 15:45:00,59.06,59.21,59.0,59.09,65354.0,57.0471,57.192,56.9891,57.0761,65354.0
2022-04-13 15:50:00,59.08,59.15,58.86,58.92,102057.0,57.0664,57.134,56.8539,56.9118,102057.0
2022-04-13 15:55:00,58.91,58.91,58.74,58.8,129461.0,56.9022,56.9022,56.738,56.7959,129461.0
2022-04-14 09:30:00,58.9,59.9,58.89,59.9,372690.0,56.8925,57.8584,56.8829,57.8584,372690.0
2022-04-14 09:35:00,59.88,60.02,58.96,58.96,219356.0,57.8391,57.9744,56.9505,56.9505,219356.0
2022-04-14 09:40:00,58.98,59.0,58.46,58.47,184628.0,56.9698,56.9891,56.4675,56.4772,184628.0
2022-04-14 09:45:00,58.46,58.78,58.28,58.51,90966.0,56.4675,56.7766,56.2937,56.5158,90966.0
2022-04-14 09:50:00,58.39,58.56,58.26,58.55,117976.0,56.3999,56.5641,56.2743,56.5545,117976.0
2022-04-14 09:55:00,58.46,58.71,58.36,58.69,131568.0,56.4675,56.709,56.3709,56.6897,131568.0
2022-04-14 10:00:00,58.69,59.36,58.61,59.24,241954.0,56.6897,57.3368,56.6124,57.2209,241954.0
2022-04-14 10:05:00,59.23,59.23,58.26,58.52,209860.0,57.2113,57.2113,56.2743,56.5255,209860.0
2022-04-14 10:10:00,58.48,59.01,58.35,58.8,137953.0,56.4868,56.9988,56.3613,56.7959,137953.0
2022-04-14 10:15:00,58.77,58.85,58.29,58.54,86007.0,56.767,56.8442,56.3033,56.5448,86007.0
2022-04-14 10:20:00,58.51,58.98,58.44,58.71,84067.0,56.5158,56.9698,56.4482,56.709,84067.0
2022-04-14 10:25:00,58.7,58.7,58.4,58.54,72502.0,56.6993,56.6993,56.4096,56.5448,72502.0
2022-04-14 10:30:00,58.52,58.75,58.42,58.57,52772.0,56.5255,56.7476,56.4289,56.5738,52772.0
2022-04-14 10:35:00,58.52,58.69,58.3,58.48,59959.0,56.5255,56.6897,56.313,56.4868,59959.0
2022-04-14 10:40:00,58.48,58.57,58.29,58.37,55785.0,56.4868,56.5738,56.3033,56.3806,55785.0
2022-04-14 10:45:00,58.36,58.5,58.15,58.2,82130.0,56.3709,56.5062,56.1681,56.2164,82130.0
2022-04-14 10:50:00,58.15,58.15,57.89,58.11,74473.0,56.1681,56.1681,55.917,56.1295,74473.0
2022-04-14 10:55:00,58.11,58.24,58.04,58.05,43246.0,56.1295,56.255,56.0618,56.0715,43246.0
2022-04-14 11:00:00,58.05,58.38,57.89,58.33,73604.0,56.0715,56.3902,55.917,56.342,73604.0
2022-04-14 11:05:00,58.3,58.46,58.12,58.23,65103.0,56.313,56.4675,56.1391,56.2454,65103.0
2022-04-14 11:10:00,58.19,58.3,57.96,58.18,70537.0,56.2067,56.313,55.9846,56.1971,70537.0
2022-04-14 11:15:00,58.14,58.26,57.8,57.87,53872.0,56.1584,56.2743,55.83,55.8976,53872.0
2022-04-14 11:20:00,57.97,58.31,57.88,58.31,59192.0,55.9942,56.3226,55.9073,56.3226,59192.0
2022-04-14 11:25:00,58.32,58.38,58.19,58.29,65525.0,56.3323,56.3902,56.2067,56.3033,65525.0
2022-04-14 11:30:00,58.26,58.36,58.11,58.17,26757.0,56.2743,56.3709,56.1295,56.1874,26757.0
2022-04-14 11:35:00,58.13,58.16,57.76,57.79,45503.0,56.1488,56.1777,55.7914,55.8204,45503.0
2022-04-14 11:40:00,57.8,57.87,57.46,57.56,59012.0,55.83,55.8976,55.5016,55.5982,59012.0
2022-04-14 11:45:00,57.57,57.72,57.51,57.7,63532.0,55.6079,55.7527,55.5499,55.7334,63532.0
2022-04-14 11:50:00,57.68,57.75,57.41,57.42,41282.0,55.7141,55.7817,55.4533,55.463,41282.0
2022-04-14 11:55:00,57.41,57.54,57.38,57.4,22464.0,55.4533,55.5789,55.4243,55.4437,22464.0
2022-04-14 12:00:00,57.38,57.63,57.28,57.34,27451.0,55.4243,55.6658,55.3277,55.3857,27451.0
2022-04-14 12:05:00,57.33,57.78,57.33,57.75,23324.0,55.376,55.8107,55.376,55.7817,23324.0
2022-04-14 12:10:00,57.7,57.76,57.55,57.55,20003.0,55.7334,55.7914,55.5885,55.5885,20003.0
2022-04-14 12:15:00,57.58,57.67,57.38,57.45,22276.0,55.6175,55.7044,55.4243,55.4919,22276.0
2022-04-14 12:20:00,57.49,57.49,57.28,57.37,26766.0,55.5306,55.5306,55.3277,55.4147,26766.0
2022-04-14 12:25:00,57.4,57.46,57.22,57.27,33403.0,55.4437,55.5016,55.2698,55.3181,33403.0
2022-04-14 12:30:00,57.22,57.41,57.19,57.35,49574.0,55.2698,55.4533,55.2408,55.3954,49574.0
2022-04-14 12:35:00,57.34,57.42,57.26,57.29,38987.0,55.3857,55.463,55.3084,55.3374,38987.0
2022-04-14 12:40:00,57.25,57.27,57.06,57.09,62234.0,55.2988,55.3181,55.1152,55.1442,62234.0
2022-04-14 12:45:00,57.14,57.14,57.03,57.1,23298.0,55.1925,55.1925,55.0863,55.1539,23298.0
2022-04-14 12:50:00,57.15,57.17,57.05,57.11,28988.0,55.2022,55.2215,55.1056,55.1635,28988.0
2022-04-14 12:55:00,57.14,57.46,57.11,57.43,46205.0,55.1925,55.5016,55.1635,55.4726,46205.0
2022-04-14 13:00:00,57.44,57.62,57.33,57.51,73460.0,55.4823,55.6562,55.376,55.5499,73460.0
2022-04-14 13:05:00,57.51,57.55,57.35,57.5,64236.0,55.5499,55.5885,55.3954,55.5402,64236.0
2022-04-14 13:10:00,57.48,57.56,57.32,57.33,29728.0,55.5209,55.5982,55.3664,55.376,29728.0
2022-04-14 13:15:00,57.34,57.37,57.21,57.25,19042.0,55.3857,55.4147,55.2601,55.2988,19042.0
2022-04-14 13:20:00,57.26,57.43,57.26,57.35,153425.0,55.3084,55.4726,55.3084,55.3954,153425.0
2022-04-14 13:25:00,57.35,57.43,57.25,57.33,34877.0,55.3954,55.4726,55.2988,55.376,34877.0
2022-04-14 13:30:00,57.4,57.5,57.33,57.46,43714.0,55.4437,55.5402,55.376,55.5016,43714.0
2022-04-14 13:35:00,57.5,57.72,57.5,57.6,60331.0,55.5402,55.7527,55.5402,55.6368,60331.0
2022-04-14 13:40:00,57.63,57.92,57.61,57.85,66181.0,55.6658,55.9459,55.6465,55.8783,66181.0
2022-04-14 13:45:00,57.85,58.11,57.82,58.07,98038.0,55.8783,56.1295,55.8493,56.0908,98038.0
2022-04-14 13:50:00,58.07,58.18,57.96,58.02,67482.0,56.0908,56.1971,55.9846,56.0425,67482.0
2022-04-14 13:55:00,57.99,58.16,57.96,58.15,20387.0,56.0135,56.1777,55.9846,56.1681,20387.0
2022-04-14 14:00:00,58.14,58.33,58.08,58.23,81515.0,56.1584,56.342,56.1005,56.2454,81515.0
2022-04-14 14:05:00,58.21,58.26,58.13,58.25,33419.0,56.226,56.2743,56.1488,56.2647,33419.0
2022-04-14 14:10:00,58.24,58.47,58.24,58.45,60743.0,56.255,56.4772,56.255,56.4579,60743.0
2022-04-14 14:15:00,58.47,58.5,58.22,58.23,61519.0,56.4772,56.5062,56.2357,56.2454,61519.0
2022-04-14 14:20:00,58.22,58.22,57.94,57.98,63956.0,56.2357,56.2357,55.9652,56.0039,63956.0
2022-04-14 14:25:00,58.04,58.12,57.92,58.09,56879.0,56.0618,56.1391,55.9459,56.1101,56879.0
2022-04-14 14:30:00,58.05,58.07,57.72,57.74,67921.0,56.0715,56.0908,55.7527,55.7721,67921.0
2022-04-14 14:35:00,57.76,57.84,57.74,57.8,19906.0,55.7914,55.8687,55.7721,55.83,19906.0
2022-04-14 14:40:00,57.79,57.85,57.76,57.85,20338.0,55.8204,55.8783,55.7914,55.8783,20338.0
2022-04-14 14:45:00,57.85,57.92,57.72,57.82,28922.0,55.8783,55.9459,55.7527,55.8493,28922.0
2022-04-14 14:50:00,57.82,57.85,57.47,57.52,50044.0,55.8493,55.8783,55.5113,55.5596,50044.0
2022-04-14 14:55:00,57.49,57.51,57.25,57.25,35583.0,55.5306,55.5499,55.2988,55.2988,35583.0
2022-04-14 15:00:00,57.28,57.43,57.19,57.35,57359.0,55.3277,55.4726,55.2408,55.3954,57359.0
2022-04-14 15:05:00,57.36,57.41,57.13,57.14,19800.0,55.405,55.4533,55.1829,55.1925,19800.0
2022-04-14 15:10:00,57.14,57.27,57.09,57.26,39682.0,55.1925,55.3181,55.1442,55.3084,39682.0
2022-04-14 15:15:00,57.28,57.52,57.28,57.48,71843.0,55.3277,55.5596,55.3277,55.5209,71843.0
2022-04-14 15:20:00,57.5,57.57,57.43,57.48,25695.0,55.5402,55.6079,55.4726,55.5209,25695.0
2022-04-14 15:25:00,57.48,57.48,57.31,57.4,29679.0,55.5209,55.5209,55.3567,55.4437,29679.0
2022-04-14 15:30:00,57.42,57.42,57.18,57.18,70219.0,55.463,55.463,55.2311,55.2311,70219.0
2022-04-14 15:35:00,57.17,57.3,57.07,57.08,44513.0,55.2215,55.3471,55.1249,55.1346,44513.0
2022-04-14 15:40:00,57.09,57.4,57.06,57.39,63766.0,55.1442,55.4437,55.1152,55.434,63766.0
2022-04-14 15:45:00,57.39,57.44,57.21,57.3,56494.0,55.434,55.4823,55.2601,55.3471,56494.0
2022-04-14 15:50:00,57.3,57.3,56.98,57.12,83676.0,55.3471,55.3471,55.038,55.1732,83676.0
2022-04-14 15:55:00,57.14,57.22,56.98,56.99,153300.0,55.1925,55.2698,55.038,55.0476,153300.0
2022-04-18 09:30:00,56.59,57.24,56.47,56.49,282643.0,54.6613,55.2891,54.5453,54.5647,282643.0
2022-04-18 09:35:00,56.46,56.91,56.27,56.27,192643.0,54.5357,54.9704,54.3522,54.3522,192643.0
2022-04-18 09:40:00,56.27,56.77,55.96,56.59,230816.0,54.3522,54.8351,54.0527,54.6613,230816.0
2022-04-18 09:45:00,56.59,56.59,56.26,56.41,131216.0,54.6613,54.6613,54.3425,54.4874,131216.0
2022-04-18 09:50:00,56.42,56.52,55.83,56.16,219734.0,54.4971,54.5936,53.9272,54.2459,219734.0
2022-04-18 09:55:00,56.08,56.33,55.82,56.31,126300.0,54.1686,54.4101,53.9175,54.3908,126300.0
2022-04-18 10:00:00,56.28,56.67,56.04,56.66,140413.0,54.3618,54.7385,54.13,54.7289,140413.0
2022-04-18 10:05:00,56.68,56.7,56.06,56.08,95168.0,54.7482,54.7675,54.1493,54.1686,95168.0
2022-04-18 10:10:00,56.06,56.34,56.01,56.06,107038.0,54.1493,54.4198,54.101,54.1493,107038.0
2022-04-18 10:15:00,56.02,56.24,55.93,56.2,126827.0,54.1107,54.3232,54.0238,54.2846,126827.0
2022-04-18 10:20:00,56.21,56.6,56.05,56.58,123081.0,54.2942,54.6709,54.1397,54.6516,123081.0
2022-04-18 10:25:00,56.6,56.73,56.15,56.22,170574.0,54.6709,54.7965,54.2363,54.3039,170574.0
2022-04-18 10:30:00,56.27,56.34,55.99,56.15,119333.0,54.3522,54.4198,54.0817,54.2363,119333.0
2022-04-18 10:35:00,56.15,56.27,55.89,56.26,89878.0,54.2363,54.3522,53.9851,54.3425,89878.0
2022-04-18 10:40:00,56.3,56.52,56.2,56.36,142963.0,54.3811,54.5936,54.2846,54.4391,142963.0
2022-04-18 10:45:00,56.37,56.56,56.31,56.54,70490.0,54.4488,54.6323,54.3908,54.613,70490.0
2022-04-18 10:50:00,56.54,56.56,56.16,56.25,62674.0,54.613,54.6323,54.2459,54.3328,62674.0
2022-04-18 10:55:00,56.23,56.33,56.1,56.32,39819.0,54.3135,54.4101,54.188,54.4005,39819.0
2022-04-18 11:00:00,56.31,56.47,56.23,56.44,53776.0,54.3908,54.5453,54.3135,54.5164,53776.0
2022-04-18 11:05:00,56.48,56.56,56.43,56.48,41938.0,54.555,54.6323,54.5067,54.555,41938.0
2022-04-18 11:10:00,56.47,56.65,56.47,56.59,61577.0,54.5453,54.7192,54.5453,54.6613,61577.0
2022-04-18 11:15:00,56.57,56.65,56.23,56.3,52862.0,54.6419,54.7192,54.3135,54.3811,52862.0
2022-04-18 11:20:00,56.3,56.31,56.09,56.1,36261.0,54.3811,54.3908,54.1783,54.188,36261.0
2022-04-18 11:25:00,56.05,56.22,55.93,56.05,70382.0,54.1397,54.3039,54.0238,54.1397,70382.0
2022-04-18 11:30:00,56.04,56.15,55.92,56.0,77304.0,54.13,54.2363,54.0141,54.0914,77304.0
2022-04-18 11:35:00,56.0,56.05,55.6,55.62,95291.0,54.0914,54.1397,53.705,53.7243,95291.0
2022-04-18 11:40:00,55.61,55.61,55.4,55.4,93530.0,53.7147,53.7147,53.5118,53.5118,93530.0
2022-04-18 11:45:00,55.4,55.41,55.18,55.2,66201.0,53.5118,53.5215,53.2993,53.3186,66201.0
2022-04-18 11:50:00,55.2,55.4,55.16,55.4,68023.0,53.3186,53.5118,53.28,53.5118,68023.0
2022-04-18 11:55:00,55.37,55.61,55.33,55.57,53497.0,53.4828,53.7147,53.4442,53.676,53497.0
2022-04-18 12:00:00,55.55,55.55,55.3,55.39,46380.0,53.6567,53.6567,53.4152,53.5022,46380.0
2022-04-18 12:05:00,55.41,55.5,55.35,55.38,30048.0,53.5215,53.6084,53.4635,53.4925,30048.0
2022-04-18 12:10:00,55.39,55.53,55.33,55.38,32113.0,53.5022,53.6374,53.4442,53.4925,32113.0
2022-04-18 12:15:00,55.37,55.41,55.15,55.17,48773.0,53.4828,53.5215,53.2703,53.2897,48773.0
2022-04-18 12:20:00,55.19,55.34,55.15,55.31,36236.0,53.309,53.4539,53.2703,53.4249,36236.0
2022-04-18 12:25:00,55.31,55.31,55.14,55.23,33619.0,53.4249,53.4249,53.2607,53.3476,33619.0
2022-04-18 12:30:00,55.23,55.31,55.05,55.16,35064.0,53.3476,53.4249,53.1737,53.28,35064.0
2022-04-18 12:35:00,55.16,55.26,55.11,55.16,31417.0,53.28,53.3766,53.2317,53.28,31417.0
2022-04-18 12:40:00,55.17,55.38,55.08,55.35,45259.0,53.2897,53.4925,53.2027,53.4635,45259.0
2022-04-18 12:45:00,55.37,55.41,55.25,55.36,50701.0,53.4828,53.5215,53.3669,53.4732,50701.0
2022-04-18 12:50:00,55.41,55.59,55.35,55.58,26772.0,53.5215,53.6953,53.4635,53.6857,26772.0
2022-04-18 12:55:00,55.58,55.67,55.52,55.62,51092.0,53.6857,53.7726,53.6277,53.7243,51092.0
2022-04-18 13:00:00,55.65,55.75,55.56,55.62,50920.0,53.7533,53.8499,53.6664,53.7243,50920.0
2022-04-18 13:05:00,55.64,56.03,55.64,56.02,81515.0,53.7436,54.1203,53.7436,54.1107,81515.0
2022-04-18 13:10:00,56.04,56.18,56.0,56.09,49678.0,54.13,54.2652,54.0914,54.1783,49678.0
2022-04-18 13:15:00,56.06,56.14,55.98,56.01,48060.0,54.1493,54.2266,54.072,54.101,48060.0
2022-04-18 13:20:00,56.0,56.21,55.99,56.15,27729.0,54.0914,54.2942,54.0817,54.2363,27729.0
2022-04-18 13:25:00,56.16,56.2,56.09,56.19,48649.0,54.2459,54.2846,54.1783,54.2749,48649.0
2022-04-18 13:30:00,56.17,56.7,56.16,56.7,129706.0,54.2556,54.7675,54.2459,54.7675,129706.0
2022-04-18 13:35:00,56.69,56.75,56.54,56.63,77732.0,54.7578,54.8158,54.613,54.6999,77732.0
2022-04-18 13:40:00,56.67,56.75,56.55,56.74,47297.0,54.7385,54.8158,54.6226,54.8061,47297.0
2022-04-18 13:45:00,56.73,56.83,56.61,56.78,51622.0,54.7965,54.8931,54.6806,54.8448,51622.0
2022-04-18 13:50:00,56.76,56.82,56.64,56.8,35349.0,54.8255,54.8834,54.7096,54.8641,35349.0
2022-04-18 13:55:00,56.8,56.94,56.67,56.79,84537.0,54.8641,54.9993,54.7385,54.8544,84537.0
2022-04-18 14:00:00,56.81,56.86,56.69,56.72,41218.0,54.8738,54.9221,54.7578,54.7868,41218.0
2022-04-18 14:05:00,56.72,56.75,56.5,56.56,45700.0,54.7868,54.8158,54.5743,54.6323,45700.0
2022-04-18 14:10:00,56.54,56.63,56.42,56.6,31864.0,54.613,54.6999,54.4971,54.6709,31864.0
2022-04-18 14:15:00,56.6,56.75,56.28,56.37,73837.0,54.6709,54.8158,54.3618,54.4488,73837.0
2022-04-18 14:20:00,56.36,56.67,56.3,56.64,30442.0,54.4391,54.7385,54.3811,54.7096,30442.0
2022-04-18 14:25:00,56.65,56.74,56.39,56.47,41400.0,54.7192,54.8061,54.4681,54.5453,41400.0
2022-04-18 14:30:00,56.48,56.62,56.47,56.62,24960.0,54.555,54.6902,54.5453,54.6902,24960.0
2022-04-18 14:35:00,56.57,56.69,56.48,56.52,28853.0,54.6419,54.7578,54.555,54.5936,28853.0
2022-04-18 14:40:00,56.56,56.56,56.33,56.38,21936.0,54.6323,54.6323,54.4101,54.4584,21936.0
2022-04-18 14:45:00,56.35,56.37,56.2,56.32,25263.0,54.4294,54.4488,54.2846,54.4005,25263.0
2022-04-18 14:50:00,56.32,56.52,56.31,56.44,29015.0,54.4005,54.5936,54.3908,54.5164,29015.0
2022-04-18 14:55:00,56.4,56.43,56.19,56.21,27738.0,54.4777,54.5067,54.2749,54.2942,27738.0
2022-04-18 15:00:00,56.24,56.33,56.11,56.15,30822.0,54.3232,54.4101,54.1976,54.2363,30822.0
2022-04-18 15:05:00,56.21,56.29,56.02,56.06,37915.0,54.2942,54.3715,54.1107,54.1493,37915.0
2022-04-18 15:10:00,56.08,56.19,55.84,55.95,39358.0,54.1686,54.2749,53.9368,54.0431,39358.0
2022-04-18 15:15:00,55.95,56.03,55.74,55.77,44560.0,54.0431,54.1203,53.8402,53.8692,44560.0
2022-04-18 15:20:00,55.78,55.88,55.59,55.66,29371.0,53.8789,53.9755,53.6953,53.763,29371.0
2022-04-18 15:25:00,55.66,55.7,55.57,55.59,30253.0,53.763,53.8016,53.676,53.6953,30253.0
2022-04-18 15:30:00,55.56,55.56,55.16,55.19,69180.0,53.6664,53.6664,53.28,53.309,69180.0
2022-04-18 15:35:00,55.19,55.28,55.05,55.19,49044.0,53.309,53.3959,53.1737,53.309,49044.0
2022-04-18 15:40:00,55.2,55.38,55.1,55.35,97910.0,53.3186,53.4925,53.222,53.4635,97910.0
2022-04-18 15:45:00,55.3,55.39,55.07,55.08,88784.0,53.4152,53.5022,53.1931,53.2027,88784.0
2022-04-18 15:50:00,55.05,55.49,54.96,55.41,212686.0,53.1737,53.5987,53.0868,53.5215,212686.0
2022-04-18 15:55:00,55.42,55.86,55.38,55.86,147128.0,53.5311,53.9561,53.4925,53.9561,147128.0
2022-04-19 09:30:00,56.05,56.59,55.95,56.39,257353.0,54.1397,54.6613,54.0431,54.4681,257353.0
2022-04-19 09:35:00,56.35,56.69,56.14,56.19,134200.0,54.4294,54.7578,54.2266,54.2749,134200.0
2022-04-19 09:40:00,56.22,56.99,56.07,56.88,226841.0,54.3039,55.0476,54.159,54.9414,226841.0
2022-04-19 09:45:00,56.89,56.93,56.57,56.75,151892.0,54.951,54.9897,54.6419,54.8158,151892.0
2022-04-19 09:50:00,56.79,57.31,56.69,57.19,214218.0,54.8544,55.3567,54.7578,55.2408,214218.0
2022-04-19 09:55:00,57.21,57.64,57.17,57.64,172321.0,55.2601,55.6755,55.2215,55.6755,172321.0
2022-04-19 10:00:00,57.62,57.7,57.39,57.44,158520.0,55.6562,55.7334,55.434,55.4823,158520.0
2022-04-19 10:05:00,57.44,57.61,57.33,57.61,55240.0,55.4823,55.6465,55.376,55.6465,55240.0
2022-04-19 10:10:00,57.63,58.09,57.62,58.0,180846.0,55.6658,56.1101,55.6562,56.0232,180846.0
2022-04-19 10:15:00,58.01,58.24,57.81,58.18,143176.0,56.0329,56.255,55.8397,56.1971,143176.0
2022-04-19 10:20:00,58.19,58.37,58.13,58.25,131954.0,56.2067,56.3806,56.1488,56.2647,131954.0
2022-04-19 10:25:00,58.23,58.4,58.22,58.29,112877.0,56.2454,56.4096,56.2357,56.3033,112877.0
2022-04-19 10:30:00,58.32,58.55,58.28,58.54,121954.0,56.3323,56.5545,56.2937,56.5448,121954.0
2022-04-19 10:35:00,58.54,58.69,58.5,58.61,83477.0,56.5448,56.6897,56.5062,56.6124,83477.0
2022-04-19 10:40:00,58.6,58.9,58.53,58.9,126399.0,56.6028,56.8925,56.5351,56.8925,126399.0
2022-04-19 10:45:00,58.89,59.18,58.88,58.99,183444.0,56.8829,57.163,56.8732,56.9795,183444.0
2022-04-19 10:50:00,58.97,59.01,58.77,58.77,113274.0,56.9601,56.9988,56.767,56.767,113274.0
2022-04-19 10:55:00,58.78,58.87,58.73,58.85,79945.0,56.7766,56.8635,56.7283,56.8442,79945.0
2022-04-19 11:00:00,58.85,58.85,58.65,58.81,67364.0,56.8442,56.8442,56.651,56.8056,67364.0
2022-04-19 11:05:00,58.8,58.88,58.65,58.71,67629.0,56.7959,56.8732,56.651,56.709,67629.0
2022-04-19 11:10:00,58.69,58.79,58.63,58.78,42730.0,56.6897,56.7863,56.6317,56.7766,42730.0
2022-04-19 11:15:00,58.77,58.97,58.74,58.75,49197.0,56.767,56.9601,56.738,56.7476,49197.0
2022-04-19 11:20:00,58.77,58.97,58.72,58.96,67493.0,56.767,56.9601,56.7187,56.9505,67493.0
2022-04-19 11:25:00,58.97,59.18,58.97,59.16,74374.0,56.9601,57.163,56.9601,57.1437,74374.0
2022-04-19 11:30:00,59.14,59.2,59.13,59.15,44355.0,57.1243,57.1823,57.1147,57.134,44355.0
2022-04-19 11:35:00,59.17,59.4,59.13,59.4,91408.0,57.1533,57.3755,57.1147,57.3755,91408.0
2022-04-19 11:40:00,59.38,59.55,59.35,59.55,96200.0,57.3562,57.5204,57.3272,57.5204,96200.0
2022-04-19 11:45:00,59.55,59.66,59.45,59.48,53345.0,57.5204,57.6266,57.4238,57.4528,53345.0
2022-04-19 11:50:00,59.47,59.67,59.46,59.64,42096.0,57.4431,57.6363,57.4334,57.6073,42096.0
2022-04-19 11:55:00,59.63,59.64,59.5,59.55,45994.0,57.5976,57.6073,57.4721,57.5204,45994.0
2022-04-19 12:00:00,59.54,59.64,59.44,59.52,46889.0,57.5107,57.6073,57.4141,57.4914,46889.0
2022-04-19 12:05:00,59.54,59.64,59.53,59.61,20526.0,57.5107,57.6073,57.5011,57.5783,20526.0
2022-04-19 12:10:00,59.59,59.69,59.59,59.61,25591.0,57.559,57.6556,57.559,57.5783,25591.0
2022-04-19 12:15:00,59.65,59.69,59.56,59.69,37299.0,57.617,57.6556,57.53,57.6556,37299.0
2022-04-19 12:20:00,59.66,59.77,59.65,59.75,61442.0,57.6266,57.7329,57.617,57.7136,61442.0
2022-04-19 12:25:00,59.74,59.77,59.57,59.58,65742.0,57.7039,57.7329,57.5397,57.5494,65742.0
2022-04-19 12:30:00,59.59,59.69,59.56,59.64,58923.0,57.559,57.6556,57.53,57.6073,58923.0
2022-04-19 12:35:00,59.67,59.68,59.45,59.45,38041.0,57.6363,57.6459,57.4238,57.4238,38041.0
2022-04-19 12:40:00,59.48,59.52,59.38,59.49,43671.0,57.4528,57.4914,57.3562,57.4624,43671.0
2022-04-19 12:45:00,59.48,59.54,59.39,59.51,23831.0,57.4528,57.5107,57.3658,57.4817,23831.0
2022-04-19 12:50:00,59.5,59.61,59.5,59.6,35291.0,57.4721,57.5783,57.4721,57.5687,35291.0
2022-04-19 12:55:00,59.6,59.67,59.48,59.48,31828.0,57.5687,57.6363,57.4528,57.4528,31828.0
2022-04-19 13:00:00,59.49,59.61,59.47,59.52,24181.0,57.4624,57.5783,57.4431,57.4914,24181.0
2022-04-19 13:05:00,59.55,59.68,59.53,59.54,37759.0,57.5204,57.6459,57.5011,57.5107,37759.0
2022-04-19 13:10:00,59.54,59.65,59.49,59.59,21845.0,57.5107,57.617,57.4624,57.559,21845.0
2022-04-19 13:15:00,59.58,59.65,59.55,59.58,11987.0,57.5494,57.617,57.5204,57.5494,11987.0
2022-04-19 13:20:00,59.59,59.68,59.45,59.47,31419.0,57.559,57.6459,57.4238,57.4431,31419.0
2022-04-19 13:25:00,59.46,59.47,59.18,59.21,54461.0,57.4334,57.4431,57.163,57.192,54461.0
2022-04-19 13:30:00,59.22,59.47,59.22,59.4,44380.0,57.2016,57.4431,57.2016,57.3755,44380.0
2022-04-19 13:35:00,59.43,59.45,59.36,59.42,21523.0,57.4045,57.4238,57.3368,57.3948,21523.0
2022-04-19 13:40:00,59.44,59.45,59.26,59.27,26989.0,57.4141,57.4238,57.2403,57.2499,26989.0
2022-04-19 13:45:00,59.27,59.43,59.19,59.4,35375.0,57.2499,57.4045,57.1726,57.3755,35375.0
2022-04-19 13:50:00,59.43,59.58,59.43,59.57,56591.0,57.4045,57.5494,57.4045,57.5397,56591.0
2022-04-19 13:55:00,59.59,59.61,59.49,59.52,42470.0,57.559,57.5783,57.4624,57.4914,42470.0
2022-04-19 14:00:00,59.52,59.57,59.47,59.51,21786.0,57.4914,57.5397,57.4431,57.4817,21786.0
2022-04-19 14:05:00,59.51,59.54,59.34,59.41,26251.0,57.4817,57.5107,57.3175,57.3851,26251.0
2022-04-19 14:10:00,59.43,59.43,59.04,59.15,46230.0,57.4045,57.4045,57.0278,57.134,46230.0
2022-04-19 14:15:00,59.13,59.15,58.93,58.94,69447.0,57.1147,57.134,56.9215,56.9312,69447.0
2022-04-19 14:20:00,58.94,59.09,58.88,59.06,52721.0,56.9312,57.0761,56.8732,57.0471,52721.0
2022-04-19 14:25:00,59.05,59.1,58.87,59.08,54450.0,57.0374,57.0857,56.8635,57.0664,54450.0
2022-04-19 14:30:00,59.07,59.14,58.9,58.91,33684.0,57.0567,57.1243,56.8925,56.9022,33684.0
2022-04-19 14:35:00,58.92,59.13,58.89,59.13,41597.0,56.9118,57.1147,56.8829,57.1147,41597.0
2022-04-19 14:40:00,59.13,59.28,59.11,59.2,47893.0,57.1147,57.2596,57.0954,57.1823,47893.0
2022-04-19 14:45:00,59.19,59.26,59.13,59.15,14349.0,57.1726,57.2403,57.1147,57.134,14349.0
2022-04-19 14:50:00,59.18,59.23,58.99,59.04,43690.0,57.163,57.2113,56.9795,57.0278,43690.0
2022-04-19 14:55:00,59.04,59.11,59.03,59.09,48822.0,57.0278,57.0954,57.0181,57.0761,48822.0
2022-04-19 15:00:00,59.06,59.13,58.9,58.97,46698.0,57.0471,57.1147,56.8925,56.9601,46698.0
2022-04-19 15:05:00,58.95,59.07,58.8,59.04,54814.0,56.9408,57.0567,56.7959,57.0278,54814.0
2022-04-19 15:10:00,59.04,59.46,59.03,59.46,107038.0,57.0278,57.4334,57.0181,57.4334,107038.0
2022-04-19 15:15:00,59.47,59.59,59.44,59.48,76023.0,57.4431,57.559,57.4141,57.4528,76023.0
2022-04-19 15:20:00,59.46,59.5,59.37,59.47,34270.0,57.4334,57.4721,57.3465,57.4431,34270.0
2022-04-19 15:25:00,59.45,59.51,59.39,59.39,31994.0,57.4238,57.4817,57.3658,57.3658,31994.0
2022-04-19 15:30:00,59.41,59.62,59.39,59.52,86108.0,57.3851,57.588,57.3658,57.4914,86108.0
2022-04-19 15:35:00,59.52,59.61,59.45,59.54,54176.0,57.4914,57.5783,57.4238,57.5107,54176.0
2022-04-19 15:40:00,59.53,59.54,59.28,59.3,82363.0,57.5011,57.5107,57.2596,57.2789,82363.0
2022-04-19 15:45:00,59.27,59.34,59.17,59.24,106021.0,57.2499,57.3175,57.1533,57.2209,106021.0
2022-04-19 15:50:00,59.24,59.63,59.24,59.28,164395.0,57.2209,57.5976,57.2209,57.2596,164395.0
2022-04-19 15:55:00,59.27,59.3,59.06,59.28,217026.0,57.2499,57.2789,57.0471,57.2596,217026.0
2022-04-20 09:30:00,60.5,61.1,60.3,60.72,511398.0,58.438,59.0175,58.2448,58.6505,511398.0
2022-04-20 09:35:00,60.76,61.11,60.57,60.92,270406.0,58.6891,59.0272,58.5056,58.8437,270406.0
2022-04-20 09:40:00,60.94,60.95,60.06,60.11,295283.0,58.863,58.8727,58.013,58.0613,295283.0
2022-04-20 09:45:00,60.08,60.18,59.81,60.09,271335.0,58.0323,58.1289,57.7715,58.042,271335.0
2022-04-20 09:50:00,60.08,60.2,59.66,59.74,241516.0,58.0323,58.1482,57.6266,57.7039,241516.0
2022-04-20 09:55:00,59.76,59.91,59.55,59.82,135728.0,57.7232,57.8681,57.5204,57.7812,135728.0
2022-04-20 10:00:00,59.8,60.05,59.45,59.81,206186.0,57.7619,58.0033,57.4238,57.7715,206186.0
2022-04-20 10:05:00,59.82,60.0,59.54,59.99,125819.0,57.7812,57.955,57.5107,57.9454,125819.0
2022-04-20 10:10:00,60.01,60.23,59.92,59.99,153679.0,57.9647,58.1772,57.8778,57.9454,153679.0
2022-04-20 10:15:00,60.07,60.24,60.02,60.15,103281.0,58.0226,58.1869,57.9744,58.0999,103281.0
2022-04-20 10:20:00,60.16,60.34,59.85,59.87,147420.0,58.1096,58.2834,57.8101,57.8295,147420.0
2022-04-20 10:25:00,59.86,59.95,59.71,59.94,88952.0,57.8198,57.9067,57.6749,57.8971,88952.0
2022-04-20 10:30:00,59.95,60.55,59.82,60.55,170081.0,57.9067,58.4863,57.7812,58.4863,170081.0
2022-04-20 10:35:00,60.56,60.71,60.5,60.54,126555.0,58.4959,58.6408,58.438,58.4766,126555.0
2022-04-20 10:40:00,60.58,60.76,60.54,60.76,103999.0,58.5153,58.6891,58.4766,58.6891,103999.0
2022-04-20 10:45:00,60.76,60.81,60.65,60.67,106218.0,58.6891,58.7374,58.5829,58.6022,106218.0
2022-04-20 10:50:00,60.68,60.97,60.67,60.95,113464.0,58.6119,58.892,58.6022,58.8727,113464.0
2022-04-20 10:55:00,60.96,61.05,60.87,60.93,85304.0,58.8823,58.9692,58.7954,58.8533,85304.0
2022-04-20 11:00:00,60.94,60.94,60.6,60.6,108011.0,58.863,58.863,58.5346,58.5346,108011.0
2022-04-20 11:05:00,60.56,60.73,60.47,60.52,95180.0,58.4959,58.6602,58.409,58.4573,95180.0
2022-04-20 11:10:00,60.47,60.52,60.21,60.31,102487.0,58.409,58.4573,58.1579,58.2545,102487.0
2022-04-20 11:15:00,60.32,60.33,60.04,60.04,82778.0,58.2641,58.2738,57.9937,57.9937,82778.0
2022-04-20 11:20:00,60.05,60.25,60.04,60.17,73845.0,58.0033,58.1965,57.9937,58.1192,73845.0
2022-04-20 11:25:00,60.16,60.53,60.15,60.47,122643.0,58.1096,58.467,58.0999,58.409,122643.0
2022-04-20 11:30:00,60.49,60.79,60.42,60.68,123041.0,58.4283,58.7181,58.3607,58.6119,123041.0
2022-04-20 11:35:00,60.68,60.85,60.68,60.76,81294.0,58.6119,58.7761,58.6119,58.6891,81294.0
2022-04-20 11:40:00,60.77,60.96,60.72,60.96,72215.0,58.6988,58.8823,58.6505,58.8823,72215.0
2022-04-20 11:45:00,60.97,61.02,60.65,60.68,92451.0,58.892,58.9403,58.5829,58.6119,92451.0
2022-04-20 11:50:00,60.66,60.69,60.43,60.53,80933.0,58.5925,58.6215,58.3704,58.467,80933.0
2022-04-20 11:55:00,60.47,60.73,60.47,60.73,77523.0,58.409,58.6602,58.409,58.6602,77523.0
2022-04-20 12:00:00,60.74,60.86,60.67,60.86,70563.0,58.6698,58.7857,58.6022,58.7857,70563.0
2022-04-20 12:05:00,60.87,60.96,60.59,60.68,65368.0,58.7954,58.8823,58.5249,58.6119,65368.0
2022-04-20 12:10:00,60.67,60.68,60.32,60.34,66598.0,58.6022,58.6119,58.2641,58.2834,66598.0
2022-04-20 12:15:00,60.34,60.43,60.25,60.4,60558.0,58.2834,58.3704,58.1965,58.3414,60558.0
2022-04-20 12:20:00,60.41,60.46,60.32,60.39,67937.0,58.3511,58.3994,58.2641,58.3317,67937.0
2022-04-20 12:25:00,60.42,60.42,60.21,60.34,53823.0,58.3607,58.3607,58.1579,58.2834,53823.0
2022-04-20 12:30:00,60.32,60.67,60.32,60.64,94705.0,58.2641,58.6022,58.2641,58.5732,94705.0
2022-04-20 12:35:00,60.63,60.82,60.6,60.69,54460.0,58.5636,58.7471,58.5346,58.6215,54460.0
2022-04-20 12:40:00,60.66,60.74,60.56,60.6,53147.0,58.5925,58.6698,58.4959,58.5346,53147.0
2022-04-20 12:45:00,60.63,60.8,60.62,60.75,63253.0,58.5636,58.7278,58.5539,58.6795,63253.0
2022-04-20 12:50:00,60.78,60.96,60.71,60.86,69798.0,58.7085,58.8823,58.6408,58.7857,69798.0
2022-04-20 12:55:00,60.86,60.97,60.8,60.82,78341.0,58.7857,58.892,58.7278,58.7471,78341.0
2022-04-20 13:00:00,60.86,61.01,60.81,60.98,72277.0,58.7857,58.9306,58.7374,58.9016,72277.0
2022-04-20 13:05:00,61.0,61.03,60.69,60.75,70637.0,58.921,58.9499,58.6215,58.6795,70637.0
2022-04-20 13:10:00,60.74,61.01,60.72,60.95,56326.0,58.6698,58.9306,58.6505,58.8727,56326.0
2022-04-20 13:15:00,60.95,61.1,60.76,60.81,97888.0,58.8727,59.0175,58.6891,58.7374,97888.0
2022-04-20 13:20:00,60.8,60.86,60.72,60.86,54280.0,58.7278,58.7857,58.6505,58.7857,54280.0
2022-04-20 13:25:00,60.85,60.87,60.72,60.76,36011.0,58.7761,58.7954,58.6505,58.6891,36011.0
2022-04-20 13:30:00,60.74,60.89,60.72,60.8,50640.0,58.6698,58.8147,58.6505,58.7278,50640.0
2022-04-20 13:35:00,60.83,60.89,60.75,60.83,42847.0,58.7567,58.8147,58.6795,58.7567,42847.0
2022-04-20 13:40:00,60.82,61.09,60.81,61.07,92732.0,58.7471,59.0079,58.7374,58.9886,92732.0
2022-04-20 13:45:00,61.1,61.21,60.94,60.97,104581.0,59.0175,59.1238,58.863,58.892,104581.0
2022-04-20 13:50:00,60.94,60.98,60.78,60.84,53193.0,58.863,58.9016,58.7085,58.7664,53193.0
2022-04-20 13:55:00,60.82,60.97,60.75,60.95,75787.0,58.7471,58.892,58.6795,58.8727,75787.0
2022-04-20 14:00:00,60.96,61.11,60.9,61.01,78711.0,58.8823,59.0272,58.8244,58.9306,78711.0
2022-04-20 14:05:00,61.01,61.09,60.85,60.86,56161.0,58.9306,59.0079,58.7761,58.7857,56161.0
2022-04-20 14:10:00,60.86,60.88,60.59,60.6,83260.0,58.7857,58.805,58.5249,58.5346,83260.0
2022-04-20 14:15:00,60.59,60.68,60.26,60.28,124594.0,58.5249,58.6119,58.2062,58.2255,124594.0
2022-04-20 14:20:00,60.28,60.33,60.21,60.31,75012.0,58.2255,58.2738,58.1579,58.2545,75012.0
2022-04-20 14:25:00,60.33,60.39,60.21,60.31,63259.0,58.2738,58.3317,58.1579,58.2545,63259.0
2022-04-20 14:30:00,60.32,60.38,60.22,60.25,61927.0,58.2641,58.3221,58.1675,58.1965,61927.0
2022-04-20 14:35:00,60.25,60.26,59.86,59.92,131844.0,58.1965,58.2062,57.8198,57.8778,131844.0
2022-04-20 14:40:00,59.93,60.05,59.89,60.0,39769.0,57.8874,58.0033,57.8488,57.955,39769.0
2022-04-20 14:45:00,60.0,60.17,59.97,60.07,62979.0,57.955,58.1192,57.9261,58.0226,62979.0
2022-04-20 14:50:00,60.07,60.1,59.73,59.76,78076.0,58.0226,58.0516,57.6942,57.7232,78076.0
2022-04-20 14:55:00,59.74,59.89,59.66,59.85,108070.0,57.7039,57.8488,57.6266,57.8101,108070.0
2022-04-20 15:00:00,59.85,60.18,59.83,60.15,146782.0,57.8101,58.1289,57.7908,58.0999,146782.0
2022-04-20 15:05:00,60.15,60.17,59.98,60.14,99069.0,58.0999,58.1192,57.9357,58.0903,99069.0
2022-04-20 15:10:00,60.13,60.45,60.08,60.39,185022.0,58.0806,58.3897,58.0323,58.3317,185022.0
2022-04-20 15:15:00,60.38,60.52,60.3,60.44,99106.0,58.3221,58.4573,58.2448,58.38,99106.0
2022-04-20 15:20:00,60.44,60.53,60.32,60.49,70058.0,58.38,58.467,58.2641,58.4283,70058.0
2022-04-20 15:25:00,60.5,60.72,60.48,60.54,170607.0,58.438,58.6505,58.4187,58.4766,170607.0
2022-04-20 15:30:00,60.54,60.58,60.29,60.29,82761.0,58.4766,58.5153,58.2352,58.2352,82761.0
2022-04-20 15:35:00,60.31,60.47,60.27,60.33,100861.0,58.2545,58.409,58.2158,58.2738,100861.0
2022-04-20 15:40:00,60.33,60.51,60.28,60.49,51954.0,58.2738,58.4477,58.2255,58.4283,51954.0
2022-04-20 15:45:00,60.5,60.71,60.46,60.48,161632.0,58.438,58.6408,58.3994,58.4187,161632.0
2022-04-20 15:50:00,60.51,60.59,59.94,60.0,132772.0,58.4477,58.5249,57.8971,57.955,132772.0
2022-04-20 15:55:00,60.02,60.05,59.84,59.91,273278.0,57.9744,58.0033,57.8005,57.8681,273278.0
2022-04-21 09:30:00,61.56,62.04,61.46,61.96,479956.0,59.4619,59.9255,59.3653,59.8482,479956.0
2022-04-21 09:35:00,61.95,62.02,61.23,61.24,198306.0,59.8386,59.9062,59.1431,59.1528,198306.0
2022-04-21 09:40:00,61.25,61.26,60.89,60.95,219054.0,59.1624,59.1721,58.8147,58.8727,219054.0
2022-04-21 09:45:00,60.94,60.94,60.54,60.73,235918.0,58.863,58.863,58.4766,58.6602,235918.0
2022-04-21 09:50:00,60.75,61.11,60.61,60.9,280413.0,58.6795,59.0272,58.5442,58.8244,280413.0
2022-04-21 09:55:00,60.88,61.1,60.73,60.73,149443.0,58.805,59.0175,58.6602,58.6602,149443.0
2022-04-21 10:00:00,60.76,60.76,60.43,60.6,121580.0,58.6891,58.6891,58.3704,58.5346,121580.0
2022-04-21 10:05:00,60.59,60.71,60.25,60.55,139275.0,58.5249,58.6408,58.1965,58.4863,139275.0
2022-04-21 10:10:00,60.51,60.68,60.15,60.3,168996.0,58.4477,58.6119,58.0999,58.2448,168996.0
2022-04-21 10:15:00,60.33,60.57,60.23,60.26,114991.0,58.2738,58.5056,58.1772,58.2062,114991.0
2022-04-21 10:20:00,60.24,60.51,60.07,60.39,118203.0,58.1869,58.4477,58.0226,58.3317,118203.0
2022-04-21 10:25:00,60.37,60.68,60.18,60.63,128086.0,58.3124,58.6119,58.1289,58.5636,128086.0
2022-04-21 10:30:00,60.63,60.7,60.46,60.57,114719.0,58.5636,58.6312,58.3994,58.5056,114719.0
2022-04-21 10:35:00,60.56,60.64,60.09,60.16,97696.0,58.4959,58.5732,58.042,58.1096,97696.0
2022-04-21 10:40:00,60.16,60.19,59.92,60.04,94288.0,58.1096,58.1386,57.8778,57.9937,94288.0
2022-04-21 10:45:00,60.04,60.05,59.56,59.59,164415.0,57.9937,58.0033,57.53,57.559,164415.0
2022-04-21 10:50:00,59.59,59.82,59.48,59.58,103254.0,57.559,57.7812,57.4528,57.5494,103254.0
2022-04-21 10:55:00,59.57,59.65,59.46,59.62,75221.0,57.5397,57.617,57.4334,57.588,75221.0
2022-04-21 11:00:00,59.6,59.66,59.44,59.66,93747.0,57.5687,57.6266,57.4141,57.6266,93747.0
2022-04-21 11:05:00,59.63,59.67,59.29,59.43,85383.0,57.5976,57.6363,57.2692,57.4045,85383.0
2022-04-21 11:10:00,59.4,59.68,59.35,59.66,71270.0,57.3755,57.6459,57.3272,57.6266,71270.0
2022-04-21 11:15:00,59.65,59.65,59.24,59.38,76158.0,57.617,57.617,57.2209,57.3562,76158.0
2022-04-21 11:20:00,59.4,59.43,59.11,59.39,62200.0,57.3755,57.4045,57.0954,57.3658,62200.0
2022-04-21 11:25:00,59.39,59.54,59.22,59.35,60523.0,57.3658,57.5107,57.2016,57.3272,60523.0
2022-04-21 11:30:00,59.32,59.33,59.05,59.17,50535.0,57.2982,57.3079,57.0374,57.1533,50535.0
2022-04-21 11:35:00,59.21,59.25,58.99,59.05,67210.0,57.192,57.2306,56.9795,57.0374,67210.0
2022-04-21 11:40:00,59.0,59.1,58.74,58.77,99192.0,56.9891,57.0857,56.738,56.767,99192.0
2022-04-21 11:45:00,58.77,58.98,58.66,58.98,89710.0,56.767,56.9698,56.6607,56.9698,89710.0
2022-04-21 11:50:00,58.98,59.03,58.78,58.78,57070.0,56.9698,57.0181,56.7766,56.7766,57070.0
2022-04-21 11:55:00,58.77,58.79,58.47,58.48,82788.0,56.767,56.7863,56.4772,56.4868,82788.0
2022-04-21 12:00:00,58.51,58.82,58.39,58.4,81952.0,56.5158,56.8153,56.3999,56.4096,81952.0
2022-04-21 12:05:00,58.39,58.64,58.34,58.38,95472.0,56.3999,56.6414,56.3516,56.3902,95472.0
2022-04-21 12:10:00,58.37,58.51,58.28,58.4,72750.0,56.3806,56.5158,56.2937,56.4096,72750.0
2022-04-21 12:15:00,58.33,58.41,58.2,58.35,75312.0,56.342,56.4192,56.2164,56.3613,75312.0
2022-04-21 12:20:00,58.35,58.38,58.0,58.0,131892.0,56.3613,56.3902,56.0232,56.0232,131892.0
2022-04-21 12:25:00,57.99,58.24,57.91,57.95,91191.0,56.0135,56.255,55.9363,55.9749,91191.0
2022-04-21 12:30:00,57.94,58.2,57.84,58.13,78050.0,55.9652,56.2164,55.8687,56.1488,78050.0
2022-04-21 12:35:00,58.12,58.22,57.75,57.78,64217.0,56.1391,56.2357,55.7817,55.8107,64217.0
2022-04-21 12:40:00,57.8,58.03,57.8,57.91,51030.0,55.83,56.0522,55.83,55.9363,51030.0
2022-04-21 12:45:00,57.89,58.03,57.71,57.76,60075.0,55.917,56.0522,55.7431,55.7914,60075.0
2022-04-21 12:50:00,57.7,57.7,57.39,57.42,105771.0,55.7334,55.7334,55.434,55.463,105771.0
2022-04-21 12:55:00,57.42,57.59,57.35,57.35,67409.0,55.463,55.6272,55.3954,55.3954,67409.0
2022-04-21 13:00:00,57.34,57.49,57.12,57.24,79518.0,55.3857,55.5306,55.1732,55.2891,79518.0
2022-04-21 13:05:00,57.25,57.31,57.14,57.28,56944.0,55.2988,55.3567,55.1925,55.3277,56944.0
2022-04-21 13:10:00,57.29,57.44,57.2,57.33,89853.0,55.3374,55.4823,55.2505,55.376,89853.0
2022-04-21 13:15:00,57.33,57.41,56.93,56.99,106752.0,55.376,55.4533,54.9897,55.0476,106752.0
2022-04-21 13:20:00,56.95,57.83,56.94,57.59,180795.0,55.009,55.859,54.9993,55.6272,180795.0
2022-04-21 13:25:00,57.57,57.99,57.35,57.9,146066.0,55.6079,56.0135,55.3954,55.9266,146066.0
2022-04-21 13:30:00,57.9,58.07,57.71,57.72,119696.0,55.9266,56.0908,55.7431,55.7527,119696.0
2022-04-21 13:35:00,57.71,57.71,57.2,57.32,112934.0,55.7431,55.7431,55.2505,55.3664,112934.0
2022-04-21 13:40:00,57.31,57.48,57.09,57.3,131926.0,55.3567,55.5209,55.1442,55.3471,131926.0
2022-04-21 13:45:00,57.32,57.71,57.16,57.5,137273.0,55.3664,55.7431,55.2118,55.5402,137273.0
2022-04-21 13:50:00,57.49,57.5,57.2,57.2,72555.0,55.5306,55.5402,55.2505,55.2505,72555.0
2022-04-21 13:55:00,57.24,57.33,56.97,57.02,118041.0,55.2891,55.376,55.0283,55.0766,118041.0
2022-04-21 14:00:00,56.98,56.98,56.4,56.43,201698.0,55.038,55.038,54.4777,54.5067,201698.0
2022-04-21 14:05:00,56.42,56.51,56.26,56.44,103659.0,54.4971,54.584,54.3425,54.5164,103659.0
2022-04-21 14:10:00,56.37,56.55,56.33,56.46,113891.0,54.4488,54.6226,54.4101,54.5357,113891.0
2022-04-21 14:15:00,56.47,56.55,56.33,56.45,71594.0,54.5453,54.6226,54.4101,54.526,71594.0
2022-04-21 14:20:00,56.42,56.68,56.31,56.33,120442.0,54.4971,54.7482,54.3908,54.4101,120442.0
2022-04-21 14:25:00,56.33,56.61,56.31,56.49,98325.0,54.4101,54.6806,54.3908,54.5647,98325.0
2022-04-21 14:30:00,56.48,56.79,56.29,56.69,108277.0,54.555,54.8544,54.3715,54.7578,108277.0
2022-04-21 14:35:00,56.66,57.04,56.48,56.54,165853.0,54.7289,55.0959,54.555,54.613,165853.0
2022-04-21 14:40:00,56.57,56.61,56.16,56.17,93335.0,54.6419,54.6806,54.2459,54.2556,93335.0
2022-04-21 14:45:00,56.18,56.18,55.86,55.93,121495.0,54.2652,54.2652,53.9561,54.0238,121495.0
2022-04-21 14:50:00,55.93,55.98,55.81,55.91,87347.0,54.0238,54.072,53.9078,54.0044,87347.0
2022-04-21 14:55:00,55.84,55.93,55.6,55.76,109974.0,53.9368,54.0238,53.705,53.8595,109974.0
2022-04-21 15:00:00,55.71,55.71,55.35,55.38,107724.0,53.8113,53.8113,53.4635,53.4925,107724.0
2022-04-21 15:05:00,55.42,55.58,55.2,55.2,103797.0,53.5311,53.6857,53.3186,53.3186,103797.0
2022-04-21 15:10:00,55.19,55.6,55.19,55.48,106313.0,53.309,53.705,53.309,53.5891,106313.0
2022-04-21 15:15:00,55.56,55.71,55.31,55.57,71372.0,53.6664,53.8113,53.4249,53.676,71372.0
2022-04-21 15:20:00,55.52,55.87,55.4,55.87,67009.0,53.6277,53.9658,53.5118,53.9658,67009.0
2022-04-21 15:25:00,55.85,56.21,55.64,56.11,152944.0,53.9465,54.2942,53.7436,54.1976,152944.0
2022-04-21 15:30:00,56.09,56.15,55.65,55.67,165752.0,54.1783,54.2363,53.7533,53.7726,165752.0
2022-04-21 15:35:00,55.65,55.67,55.25,55.46,189387.0,53.7533,53.7726,53.3669,53.5698,189387.0
2022-04-21 15:40:00,55.47,55.75,55.41,55.64,101703.0,53.5794,53.8499,53.5215,53.7436,101703.0
2022-04-21 15:45:00,55.64,55.74,55.23,55.23,69121.0,53.7436,53.8402,53.3476,53.3476,69121.0
2022-04-21 15:50:00,55.22,56.11,55.2,55.98,234735.0,53.338,54.1976,53.3186,54.072,234735.0
2022-04-21 15:55:00,55.97,55.98,55.64,55.79,191735.0,54.0624,54.072,53.7436,53.8885,191735.0
2022-04-22 09:30:00,55.08,55.21,54.64,55.09,402937.0,53.2027,53.3283,52.7777,53.2124,402937.0
2022-04-22 09:35:00,55.1,55.48,54.73,54.77,240378.0,53.222,53.5891,52.8647,52.9033,240378.0
2022-04-22 09:40:00,54.76,55.0,54.56,54.71,253783.0,52.8936,53.1254,52.7004,52.8453,253783.0
2022-04-22 09:45:00,54.67,55.27,54.53,55.27,251992.0,52.8067,53.3862,52.6715,53.3862,251992.0
2022-04-22 09:50:00,55.27,55.35,54.83,55.04,218971.0,53.3862,53.4635,52.9612,53.1641,218971.0
2022-04-22 09:55:00,55.02,55.15,54.7,54.92,185102.0,53.1448,53.2703,52.8357,53.0482,185102.0
2022-04-22 10:00:00,54.93,55.45,54.85,54.92,239700.0,53.0578,53.5601,52.9806,53.0482,239700.0
2022-04-22 10:05:00,54.96,55.44,54.85,55.4,210684.0,53.0868,53.5505,52.9806,53.5118,210684.0
2022-04-22 10:10:00,55.38,55.38,54.78,54.8,230658.0,53.4925,53.4925,52.9129,52.9323,230658.0
2022-04-22 10:15:00,54.8,54.84,54.4,54.45,345150.0,52.9323,52.9709,52.5459,52.5942,345150.0
2022-04-22 10:20:00,54.45,54.46,54.07,54.2,271442.0,52.5942,52.6039,52.2271,52.3527,271442.0
2022-04-22 10:25:00,54.18,54.21,53.88,53.94,287026.0,52.3334,52.3624,52.0436,52.1016,287026.0
2022-04-22 10:30:00,53.92,54.16,53.8,54.12,158864.0,52.0823,52.3141,51.9663,52.2754,158864.0
2022-04-22 10:35:00,54.1,54.37,53.78,53.81,155333.0,52.2561,52.5169,51.947,51.976,155333.0
2022-04-22 10:40:00,53.79,53.84,53.53,53.68,161946.0,51.9567,52.005,51.7056,51.8504,161946.0
2022-04-22 10:45:00,53.65,54.01,53.6,53.81,176760.0,51.8215,52.1692,51.7732,51.976,176760.0
2022-04-22 10:50:00,53.81,53.85,53.52,53.53,114945.0,51.976,52.0146,51.6959,51.7056,114945.0
2022-04-22 10:55:00,53.53,53.84,53.51,53.68,119267.0,51.7056,52.005,51.6862,51.8504,119267.0
2022-04-22 11:00:00,53.66,53.86,53.5,53.52,103157.0,51.8311,52.0243,51.6766,51.6959,103157.0
2022-04-22 11:05:00,53.5,54.12,53.45,54.03,185334.0,51.6766,52.2754,51.6283,52.1885,185334.0
2022-04-22 11:10:00,53.99,54.05,53.73,53.97,132990.0,52.1499,52.2078,51.8987,52.1306,132990.0
2022-04-22 11:15:00,53.94,54.1,53.79,53.99,127439.0,52.1016,52.2561,51.9567,52.1499,127439.0
2022-04-22 11:20:00,53.99,54.14,53.73,53.77,96003.0,52.1499,52.2948,51.8987,51.9374,96003.0
2022-04-22 11:25:00,53.77,53.79,53.63,53.7,66968.0,51.9374,51.9567,51.8021,51.8698,66968.0
2022-04-22 11:30:00,53.72,53.82,53.5,53.56,135575.0,51.8891,51.9857,51.6766,51.7345,135575.0
2022-04-22 11:35:00,53.56,53.56,53.28,53.35,133824.0,51.7345,51.7345,51.4641,51.5317,133824.0
2022-04-22 11:40:00,53.33,53.36,52.92,52.92,195704.0,51.5124,51.5413,51.1163,51.1163,195704.0
2022-04-22 11:45:00,52.93,53.08,52.85,52.91,131527.0,51.126,51.2709,51.0487,51.1067,131527.0
2022-04-22 11:50:00,52.91,52.99,52.65,52.66,129304.0,51.1067,51.184,50.8555,50.8652,129304.0
2022-04-22 11:55:00,52.65,52.68,52.49,52.5,86085.0,50.8555,50.8845,50.701,50.7107,86085.0
2022-04-22 12:00:00,52.5,52.55,52.35,52.4,142834.0,50.7107,50.759,50.5658,50.6141,142834.0
2022-04-22 12:05:00,52.39,52.67,52.39,52.48,163511.0,50.6044,50.8749,50.6044,50.6913,163511.0
2022-04-22 12:10:00,52.49,52.6,52.27,52.6,147380.0,50.701,50.8072,50.4885,50.8072,147380.0
2022-04-22 12:15:00,52.58,52.61,52.44,52.55,141390.0,50.7879,50.8169,50.6527,50.759,141390.0
2022-04-22 12:20:00,52.55,52.87,52.54,52.86,145350.0,50.759,51.068,50.7493,51.0584,145350.0
2022-04-22 12:25:00,52.88,53.05,52.72,52.78,125029.0,51.0777,51.2419,50.9232,50.9811,125029.0
2022-04-22 12:30:00,52.77,53.06,52.73,52.98,126805.0,50.9715,51.2516,50.9328,51.1743,126805.0
2022-04-22 12:35:00,52.98,53.24,52.87,52.89,123476.0,51.1743,51.4254,51.068,51.0874,123476.0
2022-04-22 12:40:00,52.93,52.96,52.75,52.9,89811.0,51.126,51.155,50.9521,51.097,89811.0
2022-04-22 12:45:00,52.87,52.95,52.76,52.85,72154.0,51.068,51.1453,50.9618,51.0487,72154.0
2022-04-22 12:50:00,52.85,52.85,52.51,52.52,58518.0,51.0487,51.0487,50.7203,50.73,58518.0
2022-04-22 12:55:00,52.52,52.62,52.45,52.49,62339.0,50.73,50.8266,50.6624,50.701,62339.0
2022-04-22 13:00:00,52.49,52.54,52.16,52.21,83106.0,50.701,50.7493,50.3822,50.4305,83106.0
2022-04-22 13:05:00,52.22,52.36,52.19,52.29,71697.0,50.4402,50.5754,50.4112,50.5078,71697.0
2022-04-22 13:10:00,52.26,52.53,52.21,52.51,85089.0,50.4788,50.7396,50.4305,50.7203,85089.0
2022-04-22 13:15:00,52.46,52.56,52.37,52.46,114249.0,50.672,50.7686,50.5851,50.672,114249.0
2022-04-22 13:20:00,52.44,52.44,51.99,52.06,149537.0,50.6527,50.6527,50.218,50.2857,149537.0
2022-04-22 13:25:00,52.06,52.34,52.0,52.29,105485.0,50.2857,50.5561,50.2277,50.5078,105485.0
2022-04-22 13:30:00,52.28,52.34,52.12,52.13,63188.0,50.4982,50.5561,50.3436,50.3533,63188.0
2022-04-22 13:35:00,52.11,52.18,52.0,52.08,75841.0,50.3339,50.4016,50.2277,50.305,75841.0
2022-04-22 13:40:00,52.03,52.12,51.89,52.08,141023.0,50.2567,50.3436,50.1214,50.305,141023.0
2022-04-22 13:45:00,52.06,52.2,52.02,52.05,89007.0,50.2857,50.4209,50.247,50.276,89007.0
2022-04-22 13:50:00,52.06,52.06,51.85,51.85,77731.0,50.2857,50.2857,50.0828,50.0828,77731.0
2022-04-22 13:55:00,51.84,51.95,51.82,51.82,78440.0,50.0732,50.1794,50.0538,50.0538,78440.0
2022-04-22 14:00:00,51.82,51.88,51.77,51.8,82655.0,50.0538,50.1118,50.0055,50.0345,82655.0
2022-04-22 14:05:00,51.81,52.06,51.79,51.86,108692.0,50.0442,50.2857,50.0249,50.0925,108692.0
2022-04-22 14:10:00,51.86,51.97,51.81,51.84,76628.0,50.0925,50.1987,50.0442,50.0732,76628.0
2022-04-22 14:15:00,51.84,52.51,51.78,52.48,196450.0,50.0732,50.7203,50.0152,50.6913,196450.0
2022-04-22 14:20:00,52.48,52.63,52.19,52.25,164333.0,50.6913,50.8362,50.4112,50.4692,164333.0
2022-04-22 14:25:00,52.23,52.23,52.03,52.05,51186.0,50.4499,50.4499,50.2567,50.276,51186.0
2022-04-22 14:30:00,52.03,52.19,51.79,51.79,84705.0,50.2567,50.4112,50.0249,50.0249,84705.0
2022-04-22 14:35:00,51.82,51.92,51.8,51.89,46727.0,50.0538,50.1504,50.0345,50.1214,46727.0
2022-04-22 14:40:00,51.89,52.01,51.73,51.85,75094.0,50.1214,50.2374,49.9669,50.0828,75094.0
2022-04-22 14:45:00,51.88,51.89,51.72,51.76,52338.0,50.1118,50.1214,49.9572,49.9959,52338.0
2022-04-22 14:50:00,51.77,51.78,51.55,51.57,131693.0,50.0055,50.0152,49.793,49.8124,131693.0
2022-04-22 14:55:00,51.59,51.62,51.43,51.59,109269.0,49.8317,49.8606,49.6771,49.8317,109269.0
2022-04-22 15:00:00,51.6,51.62,51.31,51.38,80055.0,49.8413,49.8606,49.5612,49.6288,80055.0
2022-04-22 15:05:00,51.39,51.57,51.33,51.36,111295.0,49.6385,49.8124,49.5805,49.6095,111295.0
2022-04-22 15:10:00,51.38,52.04,51.18,51.93,574373.0,49.6288,50.2663,49.4356,50.1601,574373.0
2022-04-22 15:15:00,51.89,52.24,51.74,52.15,244148.0,50.1214,50.4595,49.9766,50.3726,244148.0
2022-04-22 15:20:00,52.12,52.2,51.78,51.82,165474.0,50.3436,50.4209,50.0152,50.0538,165474.0
2022-04-22 15:25:00,51.84,52.04,51.82,51.94,122575.0,50.0732,50.2663,50.0538,50.1697,122575.0
2022-04-22 15:30:00,51.93,52.52,51.9,52.47,274047.0,50.1601,50.73,50.1311,50.6817,274047.0
2022-04-22 15:35:00,52.47,52.58,52.23,52.24,175974.0,50.6817,50.7879,50.4499,50.4595,175974.0
2022-04-22 15:40:00,52.25,52.47,52.01,52.11,236770.0,50.4692,50.6817,50.2374,50.3339,236770.0
2022-04-22 15:45:00,52.09,52.11,51.6,51.61,240547.0,50.3146,50.3339,49.8413,49.851,240547.0
2022-04-22 15:50:00,51.62,51.64,51.25,51.42,313239.0,49.8606,49.88,49.5033,49.6675,313239.0
2022-04-22 15:55:00,51.43,51.58,51.37,51.49,388035.0,49.6771,49.822,49.6192,49.7351,388035.0
2022-04-25 09:30:00,50.17,50.38,49.68,49.81,445452.0,48.4601,48.6629,47.9868,48.1123,445452.0
2022-04-25 09:35:00,49.84,50.69,49.79,50.36,318155.0,48.1413,48.9623,48.093,48.6436,318155.0
2022-04-25 09:40:00,50.3,50.72,49.9,49.94,129910.0,48.5856,48.9913,48.1993,48.2379,129910.0
2022-04-25 09:45:00,49.9,50.12,49.7,50.06,203334.0,48.1993,48.4118,48.0061,48.3538,203334.0
2022-04-25 09:50:00,50.06,50.58,49.5,49.52,255247.0,48.3538,48.8561,47.8129,47.8322,255247.0
2022-04-25 09:55:00,49.51,49.81,49.08,49.09,349869.0,47.8226,48.1123,47.4072,47.4169,349869.0
2022-04-25 10:00:00,49.08,49.49,49.07,49.27,236224.0,47.4072,47.8032,47.3976,47.5907,236224.0
2022-04-25 10:05:00,49.27,49.65,49.09,49.33,216099.0,47.5907,47.9578,47.4169,47.6487,216099.0
2022-04-25 10:10:00,49.32,49.48,48.88,49.07,196817.0,47.639,47.7936,47.214,47.3976,196817.0
2022-04-25 10:15:00,49.1,49.2,48.84,49.06,143008.0,47.4265,47.5231,47.1754,47.3879,143008.0
2022-04-25 10:20:00,49.06,49.84,48.78,49.84,201055.0,47.3879,48.1413,47.1174,48.1413,201055.0
2022-04-25 10:25:00,49.85,50.24,49.85,50.04,165671.0,48.151,48.5277,48.151,48.3345,165671.0
2022-04-25 10:30:00,50.03,50.57,50.0,50.52,198193.0,48.3248,48.8464,48.2959,48.7981,198193.0
2022-04-25 10:35:00,50.53,50.56,50.16,50.16,127394.0,48.8078,48.8368,48.4504,48.4504,127394.0
2022-04-25 10:40:00,50.16,50.2,49.76,49.98,109454.0,48.4504,48.489,48.064,48.2765,109454.0
2022-04-25 10:45:00,49.95,50.18,49.83,50.18,82884.0,48.2476,48.4697,48.1317,48.4697,82884.0
2022-04-25 10:50:00,50.16,50.17,49.36,49.5,99211.0,48.4504,48.4601,47.6777,47.8129,99211.0
2022-04-25 10:55:00,49.48,49.53,49.08,49.08,78261.0,47.7936,47.8419,47.4072,47.4072,78261.0
2022-04-25 11:00:00,49.07,49.24,49.0,49.17,73630.0,47.3976,47.5618,47.3299,47.4942,73630.0
2022-04-25 11:05:00,49.13,49.33,49.01,49.23,104786.0,47.4555,47.6487,47.3396,47.5521,104786.0
2022-04-25 11:10:00,49.21,49.68,49.12,49.37,125646.0,47.5328,47.9868,47.4459,47.6873,125646.0
2022-04-25 11:15:00,49.34,49.35,49.03,49.23,51887.0,47.6584,47.668,47.3589,47.5521,51887.0
2022-04-25 11:20:00,49.19,49.61,49.19,49.59,115665.0,47.5135,47.9192,47.5135,47.8998,115665.0
2022-04-25 11:25:00,49.57,50.01,49.48,49.59,128164.0,47.8805,48.3055,47.7936,47.8998,128164.0
2022-04-25 11:30:00,49.6,49.62,49.11,49.41,71560.0,47.9095,47.9288,47.4362,47.726,71560.0
2022-04-25 11:35:00,49.42,49.9,49.24,49.43,94055.0,47.7356,48.1993,47.5618,47.7453,94055.0
2022-04-25 11:40:00,49.41,49.47,49.24,49.27,61084.0,47.726,47.7839,47.5618,47.5907,61084.0
2022-04-25 11:45:00,49.25,49.26,48.93,48.93,90915.0,47.5714,47.5811,47.2623,47.2623,90915.0
2022-04-25 11:50:00,48.94,49.05,48.73,48.91,131978.0,47.272,47.3782,47.0691,47.243,131978.0
2022-04-25 11:55:00,48.9,49.21,48.81,49.2,93428.0,47.2334,47.5328,47.1464,47.5231,93428.0
2022-04-25 12:00:00,49.2,49.2,48.9,49.06,92850.0,47.5231,47.5231,47.2334,47.3879,92850.0
2022-04-25 12:05:00,49.06,50.1,49.03,50.03,204586.0,47.3879,48.3925,47.3589,48.3248,204586.0
2022-04-25 12:10:00,50.01,50.27,49.9,50.11,121411.0,48.3055,48.5567,48.1993,48.4021,121411.0
2022-04-25 12:15:00,50.15,50.41,49.99,50.09,145952.0,48.4408,48.6919,48.2862,48.3828,145952.0
2022-04-25 12:20:00,50.14,50.62,50.13,50.58,146149.0,48.4311,48.8947,48.4214,48.8561,146149.0
2022-04-25 12:25:00,50.58,50.67,50.3,50.34,97505.0,48.8561,48.943,48.5856,48.6243,97505.0
2022-04-25 12:30:00,50.38,50.73,50.25,50.54,123680.0,48.6629,49.001,48.5373,48.8175,123680.0
2022-04-25 12:35:00,50.51,50.95,50.46,50.67,146736.0,48.7885,49.2135,48.7402,48.943,146736.0
2022-04-25 12:40:00,50.66,50.77,50.53,50.58,42856.0,48.9334,49.0396,48.8078,48.8561,42856.0
2022-04-25 12:45:00,50.65,51.24,50.63,51.22,162358.0,48.9237,49.4936,48.9044,49.4743,162358.0
2022-04-25 12:50:00,51.24,51.3,50.76,50.76,160293.0,49.4936,49.5516,49.03,49.03,160293.0
2022-04-25 12:55:00,50.76,50.81,50.6,50.7,85371.0,49.03,49.0783,48.8754,48.972,85371.0
2022-04-25 13:00:00,50.72,50.89,50.27,50.37,87641.0,48.9913,49.1555,48.5567,48.6533,87641.0
2022-04-25 13:05:00,50.39,51.0,50.34,51.0,116060.0,48.6726,49.2618,48.6243,49.2618,116060.0
2022-04-25 13:10:00,51.01,51.38,50.99,51.31,189033.0,49.2714,49.6288,49.2521,49.5612,189033.0
2022-04-25 13:15:00,51.33,51.54,51.13,51.22,150629.0,49.5805,49.7834,49.3873,49.4743,150629.0
2022-04-25 13:20:00,51.26,51.3,50.97,51.04,84343.0,49.5129,49.5516,49.2328,49.3004,84343.0
2022-04-25 13:25:00,51.11,51.2,50.61,50.87,89971.0,49.368,49.455,48.8851,49.1362,89971.0
2022-04-25 13:30:00,50.89,51.11,50.57,50.65,123514.0,49.1555,49.368,48.8464,48.9237,123514.0
2022-04-25 13:35:00,50.66,50.68,50.44,50.61,64124.0,48.9334,48.9527,48.7209,48.8851,64124.0
2022-04-25 13:40:00,50.65,51.02,50.61,50.91,89495.0,48.9237,49.2811,48.8851,49.1748,89495.0
2022-04-25 13:45:00,50.93,51.17,50.83,51.15,61778.0,49.1942,49.426,49.0976,49.4067,61778.0
2022-04-25 13:50:00,51.11,51.11,50.68,50.86,95537.0,49.368,49.368,48.9527,49.1266,95537.0
2022-04-25 13:55:00,50.91,50.92,50.56,50.64,56989.0,49.1748,49.1845,48.8368,48.9141,56989.0
2022-04-25 14:00:00,50.66,50.75,50.37,50.43,76490.0,48.9334,49.0203,48.6533,48.7112,76490.0
2022-04-25 14:05:00,50.44,51.18,50.43,51.1,92689.0,48.7209,49.4356,48.7112,49.3584,92689.0
2022-04-25 14:10:00,51.12,51.28,50.78,51.15,96540.0,49.3777,49.5322,49.0493,49.4067,96540.0
2022-04-25 14:15:00,51.14,51.54,51.11,51.44,114594.0,49.397,49.7834,49.368,49.6868,114594.0
2022-04-25 14:20:00,51.53,51.81,51.35,51.77,109557.0,49.7737,50.0442,49.5999,50.0055,109557.0
2022-04-25 14:25:00,51.77,52.03,51.7,52.03,134032.0,50.0055,50.2567,49.9379,50.2567,134032.0
2022-04-25 14:30:00,52.04,52.07,51.89,51.92,106180.0,50.2663,50.2953,50.1214,50.1504,106180.0
2022-04-25 14:35:00,51.95,52.02,51.67,51.67,73726.0,50.1794,50.247,49.9089,49.9089,73726.0
2022-04-25 14:40:00,51.66,51.8,51.54,51.57,92929.0,49.8993,50.0345,49.7834,49.8124,92929.0
2022-04-25 14:45:00,51.61,52.26,51.48,52.24,126901.0,49.851,50.4788,49.7254,50.4595,126901.0
2022-04-25 14:50:00,52.23,52.3,52.09,52.22,115854.0,50.4499,50.5175,50.3146,50.4402,115854.0
2022-04-25 14:55:00,52.3,52.3,51.55,51.55,95942.0,50.5175,50.5175,49.793,49.793,95942.0
2022-04-25 15:00:00,51.54,51.62,50.79,50.98,146908.0,49.7834,49.8606,49.0589,49.2425,146908.0
2022-04-25 15:05:00,50.99,51.12,50.8,51.04,130294.0,49.2521,49.3777,49.0686,49.3004,130294.0
2022-04-25 15:10:00,51.05,51.32,51.03,51.32,162488.0,49.3101,49.5709,49.2908,49.5709,162488.0
2022-04-25 15:15:00,51.33,51.8,51.32,51.74,134441.0,49.5805,50.0345,49.5709,49.9766,134441.0
2022-04-25 15:20:00,51.78,52.25,51.78,52.17,177968.0,50.0152,50.4692,50.0152,50.3919,177968.0
2022-04-25 15:25:00,52.15,52.29,51.78,52.25,116522.0,50.3726,50.5078,50.0152,50.4692,116522.0
2022-04-25 15:30:00,52.22,52.39,52.12,52.32,198643.0,50.4402,50.6044,50.3436,50.5368,198643.0
2022-04-25 15:35:00,52.29,52.58,52.25,52.54,117714.0,50.5078,50.7879,50.4692,50.7493,117714.0
2022-04-25 15:40:00,52.55,52.65,52.12,52.57,214520.0,50.759,50.8555,50.3436,50.7783,214520.0
2022-04-25 15:45:00,52.59,52.62,52.07,52.12,185043.0,50.7976,50.8266,50.2953,50.3436,185043.0
2022-04-25 15:50:00,52.1,52.42,51.9,52.4,203370.0,50.3243,50.6334,50.1311,50.6141,203370.0
2022-04-25 15:55:00,52.38,52.51,52.14,52.48,274149.0,50.5947,50.7203,50.3629,50.6913,274149.0
2022-04-26 09:30:00,51.22,51.53,50.73,51.13,442050.0,49.4743,49.7737,49.001,49.3873,442050.0
2022-04-26 09:35:00,51.07,51.28,50.85,51.15,155314.0,49.3294,49.5322,49.1169,49.4067,155314.0
2022-04-26 09:40:00,51.07,51.33,50.59,50.59,224278.0,49.3294,49.5805,48.8658,48.8658,224278.0
2022-04-26 09:45:00,50.59,51.14,50.47,50.89,293175.0,48.8658,49.397,48.7498,49.1555,293175.0
2022-04-26 09:50:00,50.8,50.84,50.39,50.4,221944.0,49.0686,49.1072,48.6726,48.6822,221944.0
2022-04-26 09:55:00,50.37,50.55,50.27,50.49,121471.0,48.6533,48.8271,48.5567,48.7692,121471.0
2022-04-26 10:00:00,50.43,50.63,50.31,50.61,160390.0,48.7112,48.9044,48.5953,48.8851,160390.0
2022-04-26 10:05:00,50.59,50.98,50.55,50.91,206418.0,48.8658,49.2425,48.8271,49.1748,206418.0
2022-04-26 10:10:00,50.89,50.98,50.29,50.34,120008.0,49.1555,49.2425,48.576,48.6243,120008.0
2022-04-26 10:15:00,50.3,50.32,49.56,49.77,239526.0,48.5856,48.605,47.8709,48.0737,239526.0
2022-04-26 10:20:00,49.73,50.06,49.58,49.95,175180.0,48.0351,48.3538,47.8902,48.2476,175180.0
2022-04-26 10:25:00,49.94,50.17,49.61,50.15,133240.0,48.2379,48.4601,47.9192,48.4408,133240.0
2022-04-26 10:30:00,50.15,50.15,49.34,49.38,131560.0,48.4408,48.4408,47.6584,47.697,131560.0
2022-04-26 10:35:00,49.37,49.63,49.25,49.39,150456.0,47.6873,47.9385,47.5714,47.7067,150456.0
2022-04-26 10:40:00,49.39,49.46,49.1,49.25,123174.0,47.7067,47.7743,47.4265,47.5714,123174.0
2022-04-26 10:45:00,49.22,49.61,49.14,49.59,132627.0,47.5424,47.9192,47.4652,47.8998,132627.0
2022-04-26 10:50:00,49.57,49.68,49.33,49.39,124178.0,47.8805,47.9868,47.6487,47.7067,124178.0
2022-04-26 10:55:00,49.36,49.46,49.25,49.41,92100.0,47.6777,47.7743,47.5714,47.726,92100.0
2022-04-26 11:00:00,49.38,49.38,49.1,49.22,94046.0,47.697,47.697,47.4265,47.5424,94046.0
2022-04-26 11:05:00,49.2,49.27,49.1,49.25,92587.0,47.5231,47.5907,47.4265,47.5714,92587.0
2022-04-26 11:10:00,49.24,49.72,49.19,49.72,121693.0,47.5618,48.0254,47.5135,48.0254,121693.0
2022-04-26 11:15:00,49.71,49.71,49.15,49.16,112411.0,48.0157,48.0157,47.4748,47.4845,112411.0
2022-04-26 11:20:00,49.2,49.92,49.13,49.59,200085.0,47.5231,48.2186,47.4555,47.8998,200085.0
2022-04-26 11:25:00,49.59,49.77,49.52,49.59,122538.0,47.8998,48.0737,47.8322,47.8998,122538.0
2022-04-26 11:30:00,49.55,49.9,49.44,49.63,117834.0,47.8612,48.1993,47.7549,47.9385,117834.0
2022-04-26 11:35:00,49.63,49.64,49.21,49.49,146642.0,47.9385,47.9481,47.5328,47.8032,146642.0
2022-04-26 11:40:00,49.41,49.41,49.1,49.36,107917.0,47.726,47.726,47.4265,47.6777,107917.0
2022-04-26 11:45:00,49.36,49.44,49.24,49.34,63772.0,47.6777,47.7549,47.5618,47.6584,63772.0
2022-04-26 11:50:00,49.3,49.34,49.05,49.05,106399.0,47.6197,47.6584,47.3782,47.3782,106399.0
2022-04-26 11:55:00,49.04,49.04,48.65,48.66,233022.0,47.3686,47.3686,46.9919,47.0015,233022.0
2022-04-26 12:00:00,48.67,48.79,48.63,48.77,130384.0,47.0112,47.1271,46.9726,47.1078,130384.0
2022-04-26 12:05:00,48.8,49.05,48.73,49.04,179300.0,47.1368,47.3782,47.0691,47.3686,179300.0
2022-04-26 12:10:00,49.04,49.11,48.86,49.06,90669.0,47.3686,47.4362,47.1947,47.3879,90669.0
2022-04-26 12:15:00,49.09,49.38,49.07,49.22,156459.0,47.4169,47.697,47.3976,47.5424,156459.0
2022-04-26 12:20:00,49.25,49.56,49.25,49.37,146765.0,47.5714,47.8709,47.5714,47.6873,146765.0
2022-04-26 12:25:00,49.39,49.87,49.38,49.78,170988.0,47.7067,48.1703,47.697,48.0834,170988.0
2022-04-26 12:30:00,49.78,49.86,49.54,49.7,71947.0,48.0834,48.1606,47.8515,48.0061,71947.0
2022-04-26 12:35:00,49.71,49.81,49.42,49.44,90740.0,48.0157,48.1123,47.7356,47.7549,90740.0
2022-04-26 12:40:00,49.48,49.7,49.39,49.67,55262.0,47.7936,48.0061,47.7067,47.9771,55262.0
2022-04-26 12:45:00,49.67,49.67,49.37,49.48,57682.0,47.9771,47.9771,47.6873,47.7936,57682.0
2022-04-26 12:50:00,49.53,49.78,49.42,49.49,126306.0,47.8419,48.0834,47.7356,47.8032,126306.0
2022-04-26 12:55:00,49.48,50.02,49.41,50.0,134038.0,47.7936,48.3152,47.726,48.2959,134038.0
2022-04-26 13:00:00,50.0,50.0,49.21,49.24,173739.0,48.2959,48.2959,47.5328,47.5618,173739.0
2022-04-26 13:05:00,49.26,49.43,49.26,49.33,83394.0,47.5811,47.7453,47.5811,47.6487,83394.0
2022-04-26 13:10:00,49.31,49.4,48.99,48.99,117920.0,47.6294,47.7163,47.3203,47.3203,117920.0
2022-04-26 13:15:00,49.0,49.06,48.7,48.71,92644.0,47.3299,47.3879,47.0402,47.0498,92644.0
2022-04-26 13:20:00,48.72,48.78,48.52,48.53,85819.0,47.0595,47.1174,46.8663,46.876,85819.0
2022-04-26 13:25:00,48.57,48.65,48.4,48.46,117254.0,46.9146,46.9919,46.7504,46.8084,117254.0
2022-04-26 13:30:00,48.44,48.48,48.21,48.37,144184.0,46.789,46.8277,46.5669,46.7214,144184.0
2022-04-26 13:35:00,48.34,48.51,48.14,48.44,134793.0,46.6924,46.8566,46.4993,46.789,134793.0
2022-04-26 13:40:00,48.43,49.01,48.38,48.91,167527.0,46.7794,47.3396,46.7311,47.243,167527.0
2022-04-26 13:45:00,48.92,48.99,48.64,48.7,85866.0,47.2527,47.3203,46.9822,47.0402,85866.0
2022-04-26 13:50:00,48.74,48.77,48.47,48.48,45390.0,47.0788,47.1078,46.818,46.8277,45390.0
2022-04-26 13:55:00,48.5,48.74,48.49,48.69,63898.0,46.847,47.0788,46.8373,47.0305,63898.0
2022-04-26 14:00:00,48.68,48.75,48.43,48.6,87459.0,47.0209,47.0885,46.7794,46.9436,87459.0
2022-04-26 14:05:00,48.56,48.89,48.55,48.65,96926.0,46.9049,47.2237,46.8953,46.9919,96926.0
2022-04-26 14:10:00,48.64,48.94,48.61,48.89,79028.0,46.9822,47.272,46.9532,47.2237,79028.0
2022-04-26 14:15:00,48.88,49.08,48.63,48.73,110941.0,47.214,47.4072,46.9726,47.0691,110941.0
2022-04-26 14:20:00,48.75,49.21,48.7,49.12,143912.0,47.0885,47.5328,47.0402,47.4459,143912.0
2022-04-26 14:25:00,49.15,49.21,48.86,49.05,100977.0,47.4748,47.5328,47.1947,47.3782,100977.0
2022-04-26 14:30:00,49.01,49.09,48.71,48.87,63138.0,47.3396,47.4169,47.0498,47.2044,63138.0
2022-04-26 14:35:00,48.93,49.21,48.87,49.09,122277.0,47.2623,47.5328,47.2044,47.4169,122277.0
2022-04-26 14:40:00,49.01,49.02,48.48,48.48,109055.0,47.3396,47.3493,46.8277,46.8277,109055.0
2022-04-26 14:45:00,48.48,48.68,48.38,48.48,101325.0,46.8277,47.0209,46.7311,46.8277,101325.0
2022-04-26 14:50:00,48.47,48.89,48.45,48.83,113597.0,46.818,47.2237,46.7987,47.1657,113597.0
2022-04-26 14:55:00,48.85,49.17,48.82,49.11,132347.0,47.1851,47.4942,47.1561,47.4362,132347.0
2022-04-26 15:00:00,49.13,49.25,48.87,48.89,145157.0,47.4555,47.5714,47.2044,47.2237,145157.0
2022-04-26 15:05:00,48.88,48.91,48.53,48.63,112680.0,47.214,47.243,46.876,46.9726,112680.0
2022-04-26 15:10:00,48.62,48.84,48.33,48.36,142631.0,46.9629,47.1754,46.6828,46.7118,142631.0
2022-04-26 15:15:00,48.37,48.39,47.93,47.96,309954.0,46.7214,46.7407,46.2964,46.3254,309954.0
2022-04-26 15:20:00,47.96,48.18,47.89,48.02,247074.0,46.3254,46.5379,46.2578,46.3833,247074.0
2022-04-26 15:25:00,48.03,48.06,47.79,47.86,115957.0,46.393,46.422,46.1612,46.2288,115957.0
2022-04-26 15:30:00,47.85,47.91,47.4,47.54,213062.0,46.2191,46.2771,45.7845,45.9197,213062.0
2022-04-26 15:35:00,47.51,47.82,47.36,47.82,170330.0,45.8907,46.1902,45.7458,46.1902,170330.0
2022-04-26 15:40:00,47.81,47.94,47.52,47.78,263384.0,46.1805,46.3061,45.9004,46.1515,263384.0
2022-04-26 15:45:00,47.76,47.96,47.44,47.56,272368.0,46.1322,46.3254,45.8231,45.939,272368.0
2022-04-26 15:50:00,47.54,47.91,47.28,47.57,299236.0,45.9197,46.2771,45.6686,45.9487,299236.0
2022-04-26 15:55:00,47.59,47.81,47.34,47.38,402498.0,45.968,46.1805,45.7265,45.7652,402498.0
2022-04-27 09:30:00,47.38,48.19,47.35,47.6,492586.0,45.7652,46.5476,45.7362,45.9777,492586.0
2022-04-27 09:35:00,47.59,47.84,47.17,47.51,303550.0,45.968,46.2095,45.5623,45.8907,303550.0
2022-04-27 09:40:00,47.52,48.22,47.47,48.2,486771.0,45.9004,46.5765,45.8521,46.5572,486771.0
2022-04-27 09:45:00,48.2,48.48,48.09,48.31,410606.0,46.5572,46.8277,46.451,46.6635,410606.0
2022-04-27 09:50:00,48.31,48.65,48.16,48.3,249206.0,46.6635,46.9919,46.5186,46.6538,249206.0
2022-04-27 09:55:00,48.3,48.69,48.27,48.62,299716.0,46.6538,47.0305,46.6248,46.9629,299716.0
2022-04-27 10:00:00,48.64,48.99,47.94,48.03,423426.0,46.9822,47.3203,46.3061,46.393,423426.0
2022-04-27 10:05:00,48.04,48.28,47.89,48.03,256081.0,46.4027,46.6345,46.2578,46.393,256081.0
2022-04-27 10:10:00,48.03,48.06,47.2,47.23,238300.0,46.393,46.422,45.5913,45.6203,238300.0
2022-04-27 10:15:00,47.23,47.24,46.86,46.95,279960.0,45.6203,45.6299,45.2629,45.3498,279960.0
2022-04-27 10:20:00,46.91,47.45,46.88,47.06,242382.0,45.3112,45.8328,45.2822,45.4561,242382.0
2022-04-27 10:25:00,47.06,47.35,46.62,46.68,253506.0,45.4561,45.7362,45.0311,45.089,253506.0
2022-04-27 10:30:00,46.64,46.74,46.35,46.71,290547.0,45.0504,45.147,44.7703,45.118,290547.0
2022-04-27 10:35:00,46.71,47.02,46.59,46.91,314124.0,45.118,45.4174,45.0021,45.3112,314124.0
2022-04-27 10:40:00,46.85,47.12,46.67,47.03,275605.0,45.2532,45.514,45.0794,45.4271,275605.0
2022-04-27 10:45:00,47.01,47.53,46.91,47.46,250336.0,45.4078,45.91,45.3112,45.8424,250336.0
2022-04-27 10:50:00,47.47,47.5,47.13,47.17,194120.0,45.8521,45.8811,45.5237,45.5623,194120.0
2022-04-27 10:55:00,47.17,47.35,47.15,47.27,145579.0,45.5623,45.7362,45.543,45.6589,145579.0
2022-04-27 11:00:00,47.28,48.0,47.27,47.44,268623.0,45.6686,46.364,45.6589,45.8231,268623.0
2022-04-27 11:05:00,47.43,47.48,47.16,47.19,119252.0,45.8135,45.8618,45.5527,45.5816,119252.0
2022-04-27 11:10:00,47.17,47.41,46.93,46.99,178644.0,45.5623,45.7941,45.3305,45.3885,178644.0
2022-04-27 11:15:00,47.12,47.57,47.12,47.5,204227.0,45.514,45.9487,45.514,45.8811,204227.0
2022-04-27 11:20:00,47.53,47.54,47.12,47.34,168383.0,45.91,45.9197,45.514,45.7265,168383.0
2022-04-27 11:25:00,47.31,47.51,47.22,47.47,111932.0,45.6975,45.8907,45.6106,45.8521,111932.0
2022-04-27 11:30:00,47.48,47.75,47.46,47.65,172079.0,45.8618,46.1225,45.8424,46.026,172079.0
2022-04-27 11:35:00,47.66,47.87,47.59,47.73,125156.0,46.0356,46.2385,45.968,46.1032,125156.0
2022-04-27 11:40:00,47.75,47.96,47.64,47.75,108828.0,46.1225,46.3254,46.0163,46.1225,108828.0
2022-04-27 11:45:00,47.74,47.77,47.54,47.62,90941.0,46.1129,46.1419,45.9197,45.997,90941.0
2022-04-27 11:50:00,47.62,47.7,47.16,47.19,133469.0,45.997,46.0743,45.5527,45.5816,133469.0
2022-04-27 11:55:00,47.21,47.57,47.12,47.57,74244.0,45.601,45.9487,45.514,45.9487,74244.0
2022-04-27 12:00:00,47.6,47.74,47.29,47.64,112658.0,45.9777,46.1129,45.6782,46.0163,112658.0
2022-04-27 12:05:00,47.64,47.98,47.64,47.97,164006.0,46.0163,46.3447,46.0163,46.3351,164006.0
2022-04-27 12:10:00,47.97,48.0,47.66,47.68,103873.0,46.3351,46.364,46.0356,46.0549,103873.0
2022-04-27 12:15:00,47.67,47.83,47.43,47.55,107693.0,46.0453,46.1998,45.8135,45.9294,107693.0
2022-04-27 12:20:00,47.55,48.22,47.52,48.15,194991.0,45.9294,46.5765,45.9004,46.5089,194991.0
2022-04-27 12:25:00,48.14,48.38,48.08,48.31,182686.0,46.4993,46.7311,46.4413,46.6635,182686.0
2022-04-27 12:30:00,48.34,48.48,48.21,48.33,146218.0,46.6924,46.8277,46.5669,46.6828,146218.0
2022-04-27 12:35:00,48.36,48.39,48.01,48.13,114593.0,46.7118,46.7407,46.3737,46.4896,114593.0
2022-04-27 12:40:00,48.12,48.51,47.99,48.33,132778.0,46.4799,46.8566,46.3544,46.6828,132778.0
2022-04-27 12:45:00,48.31,48.4,48.16,48.18,140090.0,46.6635,46.7504,46.5186,46.5379,140090.0
2022-04-27 12:50:00,48.21,48.29,48.01,48.12,72106.0,46.5669,46.6441,46.3737,46.4799,72106.0
2022-04-27 12:55:00,48.1,48.2,48.01,48.2,67769.0,46.4606,46.5572,46.3737,46.5572,67769.0
2022-04-27 13:00:00,48.2,48.39,47.46,48.29,343437.0,46.5572,46.7407,45.8424,46.6441,343437.0
2022-04-27 13:05:00,48.3,48.36,47.61,47.67,154342.0,46.6538,46.7118,45.9873,46.0453,154342.0
2022-04-27 13:10:00,47.69,47.73,47.3,47.52,131738.0,46.0646,46.1032,45.6879,45.9004,131738.0
2022-04-27 13:15:00,47.49,47.51,47.31,47.42,104517.0,45.8714,45.8907,45.6975,45.8038,104517.0
2022-04-27 13:20:00,47.43,47.63,47.37,47.42,119480.0,45.8135,46.0066,45.7555,45.8038,119480.0
2022-04-27 13:25:00,47.42,47.8,47.09,47.78,258330.0,45.8038,46.1708,45.485,46.1515,258330.0
2022-04-27 13:30:00,47.79,47.93,47.67,47.93,171626.0,46.1612,46.2964,46.0453,46.2964,171626.0
2022-04-27 13:35:00,47.94,48.11,47.57,47.63,136443.0,46.3061,46.4703,45.9487,46.0066,136443.0
2022-04-27 13:40:00,47.63,47.74,47.48,47.65,108586.0,46.0066,46.1129,45.8618,46.026,108586.0
2022-04-27 13:45:00,47.67,48.07,47.63,48.02,164286.0,46.0453,46.4316,46.0066,46.3833,164286.0
2022-04-27 13:50:00,48.03,48.24,47.99,48.19,136474.0,46.393,46.5958,46.3544,46.5476,136474.0
2022-04-27 13:55:00,48.17,48.27,47.98,48.26,141650.0,46.5282,46.6248,46.3447,46.6152,141650.0
2022-04-27 14:00:00,48.23,48.32,48.08,48.11,144809.0,46.5862,46.6731,46.4413,46.4703,144809.0
2022-04-27 14:05:00,48.12,48.26,48.05,48.16,130787.0,46.4799,46.6152,46.4123,46.5186,130787.0
2022-04-27 14:10:00,48.12,48.42,48.01,48.32,121177.0,46.4799,46.7697,46.3737,46.6731,121177.0
2022-04-27 14:15:00,48.33,48.33,47.95,48.08,149519.0,46.6828,46.6828,46.3157,46.4413,149519.0
2022-04-27 14:20:00,48.09,48.3,48.04,48.04,86924.0,46.451,46.6538,46.4027,46.4027,86924.0
2022-04-27 14:25:00,48.02,48.2,47.95,48.12,69854.0,46.3833,46.5572,46.3157,46.4799,69854.0
2022-04-27 14:30:00,48.06,48.23,48.0,48.19,65652.0,46.422,46.5862,46.364,46.5476,65652.0
2022-04-27 14:35:00,48.2,48.25,47.57,48.08,124030.0,46.5572,46.6055,45.9487,46.4413,124030.0
2022-04-27 14:40:00,48.09,48.43,48.07,48.33,147213.0,46.451,46.7794,46.4316,46.6828,147213.0
2022-04-27 14:45:00,48.36,48.43,47.96,48.06,122302.0,46.7118,46.7794,46.3254,46.422,122302.0
2022-04-27 14:50:00,48.07,48.07,47.58,47.64,89465.0,46.4316,46.4316,45.9583,46.0163,89465.0
2022-04-27 14:55:00,47.61,47.63,47.12,47.25,174790.0,45.9873,46.0066,45.514,45.6396,174790.0
2022-04-27 15:00:00,47.24,47.35,46.98,47.15,152313.0,45.6299,45.7362,45.3788,45.543,152313.0
2022-04-27 15:05:00,47.17,47.33,46.85,47.0,122830.0,45.5623,45.7169,45.2532,45.3981,122830.0
2022-04-27 15:10:00,47.0,47.1,46.74,47.0,101852.0,45.3981,45.4947,45.147,45.3981,101852.0
2022-04-27 15:15:00,46.97,47.19,46.71,46.86,146403.0,45.3691,45.5816,45.118,45.2629,146403.0
2022-04-27 15:20:00,46.87,46.94,46.59,46.82,185234.0,45.2725,45.3402,45.0021,45.2242,185234.0
2022-04-27 15:25:00,46.78,47.15,46.78,47.09,172807.0,45.1856,45.543,45.1856,45.485,172807.0
2022-04-27 15:30:00,47.05,47.25,46.98,47.05,113333.0,45.4464,45.6396,45.3788,45.4464,113333.0
2022-04-27 15:35:00,47.01,47.18,46.75,46.81,127076.0,45.4078,45.572,45.1566,45.2146,127076.0
2022-04-27 15:40:00,46.81,47.26,46.7,47.13,159506.0,45.2146,45.6492,45.1083,45.5237,159506.0
2022-04-27 15:45:00,47.15,47.29,46.82,46.86,194164.0,45.543,45.6782,45.2242,45.2629,194164.0
2022-04-27 15:50:00,46.83,47.0,46.54,46.92,276249.0,45.2339,45.3981,44.9538,45.3208,276249.0
2022-04-27 15:55:00,46.93,47.12,46.77,46.83,215114.0,45.3305,45.514,45.176,45.2339,215114.0
2022-04-28 09:30:00,48.52,48.84,48.29,48.3,479760.0,46.8663,47.1754,46.6441,46.6538,479760.0
2022-04-28 09:35:00,48.29,48.36,47.89,47.89,398976.0,46.6441,46.7118,46.2578,46.2578,398976.0
2022-04-28 09:40:00,47.89,48.12,47.26,47.37,378785.0,46.2578,46.4799,45.6492,45.7555,378785.0
2022-04-28 09:45:00,47.37,47.6,47.21,47.22,337001.0,45.7555,45.9777,45.601,45.6106,337001.0
2022-04-28 09:50:00,47.2,47.38,47.03,47.3,245350.0,45.5913,45.7652,45.4271,45.6879,245350.0
2022-04-28 09:55:00,47.28,47.29,46.91,47.0,207418.0,45.6686,45.6782,45.3112,45.3981,207418.0
2022-04-28 10:00:00,46.95,46.99,46.21,46.29,261319.0,45.3498,45.3885,44.635,44.7123,261319.0
2022-04-28 10:05:00,46.26,46.54,46.13,46.14,288903.0,44.6833,44.9538,44.5578,44.5674,288903.0
2022-04-28 10:10:00,46.19,46.44,45.82,46.06,235411.0,44.6157,44.8572,44.2583,44.4901,235411.0
2022-04-28 10:15:00,46.05,46.43,45.88,46.36,264889.0,44.4805,44.8475,44.3163,44.7799,264889.0
2022-04-28 10:20:00,46.34,46.39,45.78,45.84,165310.0,44.7606,44.8089,44.2197,44.2776,165310.0
2022-04-28 10:25:00,45.8,45.83,45.5,45.67,211327.0,44.239,44.268,43.9492,44.1134,211327.0
2022-04-28 10:30:00,45.67,45.78,45.25,45.33,218503.0,44.1134,44.2197,43.7078,43.785,218503.0
2022-04-28 10:35:00,45.34,45.69,45.33,45.48,168494.0,43.7947,44.1328,43.785,43.9299,168494.0
2022-04-28 10:40:00,45.47,45.55,45.18,45.52,150168.0,43.9203,43.9975,43.6401,43.9686,150168.0
2022-04-28 10:45:00,45.47,45.88,45.47,45.52,175974.0,43.9203,44.3163,43.9203,43.9686,175974.0
2022-04-28 10:50:00,45.53,45.69,45.26,45.63,175265.0,43.9782,44.1328,43.7174,44.0748,175265.0
2022-04-28 10:55:00,45.62,45.99,45.61,45.93,176839.0,44.0651,44.4225,44.0555,44.3646,176839.0
2022-04-28 11:00:00,45.95,46.07,45.86,45.9,134271.0,44.3839,44.4998,44.297,44.3356,134271.0
2022-04-28 11:05:00,45.92,46.36,45.73,46.28,210401.0,44.3549,44.7799,44.1714,44.7027,210401.0
2022-04-28 11:10:00,46.27,46.36,46.17,46.36,114908.0,44.693,44.7799,44.5964,44.7799,114908.0
2022-04-28 11:15:00,46.35,46.42,46.09,46.2,163987.0,44.7703,44.8379,44.5191,44.6254,163987.0
2022-04-28 11:20:00,46.22,46.22,45.95,46.05,99783.0,44.6447,44.6447,44.3839,44.4805,99783.0
2022-04-28 11:25:00,46.06,46.22,46.0,46.09,70378.0,44.4901,44.6447,44.4322,44.5191,70378.0
2022-04-28 11:30:00,46.1,46.28,45.9,46.22,113688.0,44.5288,44.7027,44.3356,44.6447,113688.0
2022-04-28 11:35:00,46.26,46.26,45.8,45.83,89097.0,44.6833,44.6833,44.239,44.268,89097.0
2022-04-28 11:40:00,45.83,45.96,45.72,45.74,104751.0,44.268,44.3936,44.1617,44.1811,104751.0
2022-04-28 11:45:00,45.75,45.8,45.6,45.78,118751.0,44.1907,44.239,44.0458,44.2197,118751.0
2022-04-28 11:50:00,45.77,46.19,45.68,46.1,131452.0,44.21,44.6157,44.1231,44.5288,131452.0
2022-04-28 11:55:00,46.07,46.09,45.81,46.0,116494.0,44.4998,44.5191,44.2487,44.4322,116494.0
2022-04-28 12:00:00,46.02,46.16,45.79,46.16,88643.0,44.4515,44.5867,44.2294,44.5867,88643.0
2022-04-28 12:05:00,46.15,46.18,45.89,46.07,132829.0,44.5771,44.6061,44.3259,44.4998,132829.0
2022-04-28 12:10:00,46.09,46.39,46.05,46.37,118936.0,44.5191,44.8089,44.4805,44.7896,118936.0
2022-04-28 12:15:00,46.39,46.62,46.34,46.58,82105.0,44.8089,45.0311,44.7606,44.9924,82105.0
2022-04-28 12:20:00,46.59,46.94,46.52,46.89,109208.0,45.0021,45.3402,44.9345,45.2919,109208.0
2022-04-28 12:25:00,46.91,47.17,46.9,47.17,174188.0,45.3112,45.5623,45.3015,45.5623,174188.0
2022-04-28 12:30:00,47.18,47.39,47.15,47.39,90121.0,45.572,45.7748,45.543,45.7748,90121.0
2022-04-28 12:35:00,47.4,47.78,47.4,47.73,143886.0,45.7845,46.1515,45.7845,46.1032,143886.0
2022-04-28 12:40:00,47.75,48.06,47.74,48.06,94221.0,46.1225,46.422,46.1129,46.422,94221.0
2022-04-28 12:45:00,48.07,48.57,48.06,48.33,239639.0,46.4316,46.9146,46.422,46.6828,239639.0
2022-04-28 12:50:00,48.35,48.46,48.11,48.46,174078.0,46.7021,46.8084,46.4703,46.8084,174078.0
2022-04-28 12:55:00,48.46,48.53,48.26,48.48,75536.0,46.8084,46.876,46.6152,46.8277,75536.0
2022-04-28 13:00:00,48.5,48.6,48.28,48.51,198415.0,46.847,46.9436,46.6345,46.8566,198415.0
2022-04-28 13:05:00,48.52,48.75,48.37,48.68,136276.0,46.8663,47.0885,46.7214,47.0209,136276.0
2022-04-28 13:10:00,48.69,49.0,48.68,48.94,201813.0,47.0305,47.3299,47.0209,47.272,201813.0
2022-04-28 13:15:00,48.93,49.09,48.72,49.07,162593.0,47.2623,47.4169,47.0595,47.3976,162593.0
2022-04-28 13:20:00,49.06,49.11,48.84,48.89,106680.0,47.3879,47.4362,47.1754,47.2237,106680.0
2022-04-28 13:25:00,48.87,49.09,48.86,49.03,116347.0,47.2044,47.4169,47.1947,47.3589,116347.0
2022-04-28 13:30:00,49.05,49.12,48.78,49.02,167501.0,47.3782,47.4459,47.1174,47.3493,167501.0
2022-04-28 13:35:00,49.03,49.4,49.0,49.38,158225.0,47.3589,47.7163,47.3299,47.697,158225.0
2022-04-28 13:40:00,49.4,49.45,48.93,49.15,113398.0,47.7163,47.7646,47.2623,47.4748,113398.0
2022-04-28 13:45:00,49.16,49.43,49.06,49.37,70867.0,47.4845,47.7453,47.3879,47.6873,70867.0
2022-04-28 13:50:00,49.37,49.43,49.05,49.06,104857.0,47.6873,47.7453,47.3782,47.3879,104857.0
2022-04-28 13:55:00,49.11,49.25,48.99,49.22,79298.0,47.4362,47.5714,47.3203,47.5424,79298.0
2022-04-28 14:00:00,49.23,49.4,49.18,49.4,64934.0,47.5521,47.7163,47.5038,47.7163,64934.0
2022-04-28 14:05:00,49.39,49.39,49.09,49.25,41685.0,47.7067,47.7067,47.4169,47.5714,41685.0
2022-04-28 14:10:00,49.27,49.48,49.16,49.21,89474.0,47.5907,47.7936,47.4845,47.5328,89474.0
2022-04-28 14:15:00,49.22,49.4,49.07,49.38,41211.0,47.5424,47.7163,47.3976,47.697,41211.0
2022-04-28 14:20:00,49.39,49.58,49.22,49.58,105595.0,47.7067,47.8902,47.5424,47.8902,105595.0
2022-04-28 14:25:00,49.55,49.56,49.36,49.42,57327.0,47.8612,47.8709,47.6777,47.7356,57327.0
2022-04-28 14:30:00,49.46,49.54,49.32,49.45,57033.0,47.7743,47.8515,47.639,47.7646,57033.0
2022-04-28 14:35:00,49.47,49.58,49.41,49.51,46185.0,47.7839,47.8902,47.726,47.8226,46185.0
2022-04-28 14:40:00,49.52,49.73,49.5,49.71,81077.0,47.8322,48.0351,47.8129,48.0157,81077.0
2022-04-28 14:45:00,49.7,49.83,49.65,49.83,81417.0,48.0061,48.1317,47.9578,48.1317,81417.0
2022-04-28 14:50:00,49.83,49.97,49.68,49.68,131695.0,48.1317,48.2669,47.9868,47.9868,131695.0
2022-04-28 14:55:00,49.66,49.87,49.6,49.84,83254.0,47.9675,48.1703,47.9095,48.1413,83254.0
2022-04-28 15:00:00,49.83,50.01,49.71,49.92,125858.0,48.1317,48.3055,48.0157,48.2186,125858.0
2022-04-28 15:05:00,49.9,50.08,49.9,50.01,80353.0,48.1993,48.3731,48.1993,48.3055,80353.0
2022-04-28 15:10:00,50.02,50.07,49.91,49.94,140992.0,48.3152,48.3635,48.2089,48.2379,140992.0
2022-04-28 15:15:00,49.92,50.12,49.88,50.11,61331.0,48.2186,48.4118,48.18,48.4021,61331.0
2022-04-28 15:20:00,50.12,50.18,50.01,50.17,94400.0,48.4118,48.4697,48.3055,48.4601,94400.0
2022-04-28 15:25:00,50.16,50.18,49.93,49.94,172151.0,48.4504,48.4697,48.2282,48.2379,172151.0
2022-04-28 15:30:00,49.93,49.97,49.58,49.6,100593.0,48.2282,48.2669,47.8902,47.9095,100593.0
2022-04-28 15:35:00,49.59,49.68,49.4,49.53,148577.0,47.8998,47.9868,47.7163,47.8419,148577.0
2022-04-28 15:40:00,49.52,49.75,49.4,49.45,144392.0,47.8322,48.0544,47.7163,47.7646,144392.0
2022-04-28 15:45:00,49.46,49.65,49.28,49.39,153871.0,47.7743,47.9578,47.6004,47.7067,153871.0
2022-04-28 15:50:00,49.43,49.5,49.18,49.42,235832.0,47.7453,47.8129,47.5038,47.7356,235832.0
2022-04-28 15:55:00,49.41,49.44,49.18,49.44,234783.0,47.726,47.7549,47.5038,47.7549,234783.0
2022-04-29 09:30:00,48.75,49.61,48.75,49.58,402597.0,47.0885,47.9192,47.0885,47.8902,402597.0
2022-04-29 09:35:00,49.61,49.73,49.24,49.36,214093.0,47.9192,48.0351,47.5618,47.6777,214093.0
2022-04-29 09:40:00,49.39,49.59,49.14,49.18,148087.0,47.7067,47.8998,47.4652,47.5038,148087.0
2022-04-29 09:45:00,49.17,49.5,49.1,49.39,130468.0,47.4942,47.8129,47.4265,47.7067,130468.0
2022-04-29 09:50:00,49.38,49.54,49.19,49.51,192468.0,47.697,47.8515,47.5135,47.8226,192468.0
2022-04-29 09:55:00,49.52,50.44,49.52,50.35,436130.0,47.8322,48.7209,47.8322,48.6339,436130.0
2022-04-29 10:00:00,50.38,50.4,50.06,50.31,284411.0,48.6629,48.6822,48.3538,48.5953,284411.0
2022-04-29 10:05:00,50.33,50.45,50.01,50.28,204115.0,48.6146,48.7305,48.3055,48.5663,204115.0
2022-04-29 10:10:00,50.31,50.4,49.73,49.81,185887.0,48.5953,48.6822,48.0351,48.1123,185887.0
2022-04-29 10:15:00,49.8,50.04,48.95,49.02,222490.0,48.1027,48.3345,47.2816,47.3493,222490.0
2022-04-29 10:20:00,48.99,49.17,48.79,48.87,129951.0,47.3203,47.4942,47.1271,47.2044,129951.0
2022-04-29 10:25:00,48.88,48.9,48.37,48.55,239124.0,47.214,47.2334,46.7214,46.8953,239124.0
2022-04-29 10:30:00,48.54,48.77,48.45,48.58,138174.0,46.8856,47.1078,46.7987,46.9243,138174.0
2022-04-29 10:35:00,48.54,48.67,48.27,48.57,95248.0,46.8856,47.0112,46.6248,46.9146,95248.0
2022-04-29 10:40:00,48.51,48.6,48.28,48.31,82562.0,46.8566,46.9436,46.6345,46.6635,82562.0
2022-04-29 10:45:00,48.31,48.33,48.02,48.15,117782.0,46.6635,46.6828,46.3833,46.5089,117782.0
2022-04-29 10:50:00,48.14,48.3,48.05,48.23,84768.0,46.4993,46.6538,46.4123,46.5862,84768.0
2022-04-29 10:55:00,48.23,48.49,48.15,48.48,105350.0,46.5862,46.8373,46.5089,46.8277,105350.0
2022-04-29 11:00:00,48.47,48.5,48.13,48.5,108472.0,46.818,46.847,46.4896,46.847,108472.0
2022-04-29 11:05:00,48.49,48.77,48.28,48.36,145112.0,46.8373,47.1078,46.6345,46.7118,145112.0
2022-04-29 11:10:00,48.38,48.44,48.07,48.31,112323.0,46.7311,46.789,46.4316,46.6635,112323.0
2022-04-29 11:15:00,48.28,48.43,48.2,48.41,58536.0,46.6345,46.7794,46.5572,46.7601,58536.0
2022-04-29 11:20:00,48.42,48.73,48.31,48.7,116710.0,46.7697,47.0691,46.6635,47.0402,116710.0
2022-04-29 11:25:00,48.69,48.76,48.53,48.71,136714.0,47.0305,47.0981,46.876,47.0498,136714.0
2022-04-29 11:30:00,48.68,49.19,48.56,48.86,206320.0,47.0209,47.5135,46.9049,47.1947,206320.0
2022-04-29 11:35:00,48.84,48.95,48.76,48.87,113105.0,47.1754,47.2816,47.0981,47.2044,113105.0
2022-04-29 11:40:00,48.83,49.21,48.81,49.18,139001.0,47.1657,47.5328,47.1464,47.5038,139001.0
2022-04-29 11:45:00,49.18,49.41,49.02,49.19,126917.0,47.5038,47.726,47.3493,47.5135,126917.0
2022-04-29 11:50:00,49.18,49.29,48.99,49.07,94600.0,47.5038,47.6101,47.3203,47.3976,94600.0
2022-04-29 11:55:00,49.08,49.14,48.79,48.81,141317.0,47.4072,47.4652,47.1271,47.1464,141317.0
2022-04-29 12:00:00,48.8,48.83,48.22,48.27,130516.0,47.1368,47.1657,46.5765,46.6248,130516.0
2022-04-29 12:05:00,48.25,48.28,48.08,48.12,72791.0,46.6055,46.6345,46.4413,46.4799,72791.0
2022-04-29 12:10:00,48.12,48.25,48.09,48.17,80209.0,46.4799,46.6055,46.451,46.5282,80209.0
2022-04-29 12:15:00,48.17,48.17,47.97,48.06,103445.0,46.5282,46.5282,46.3351,46.422,103445.0
2022-04-29 12:20:00,48.06,48.09,47.87,48.04,109343.0,46.422,46.451,46.2385,46.4027,109343.0
2022-04-29 12:25:00,48.05,48.14,47.81,47.86,74258.0,46.4123,46.4993,46.1805,46.2288,74258.0
2022-04-29 12:30:00,47.84,47.86,47.65,47.78,79201.0,46.2095,46.2288,46.026,46.1515,79201.0
2022-04-29 12:35:00,47.81,47.89,47.68,47.77,101389.0,46.1805,46.2578,46.0549,46.1419,101389.0
2022-04-29 12:40:00,47.75,47.8,47.44,47.46,78659.0,46.1225,46.1708,45.8231,45.8424,78659.0
2022-04-29 12:45:00,47.48,47.6,47.45,47.53,102782.0,45.8618,45.9777,45.8328,45.91,102782.0
2022-04-29 12:50:00,47.52,47.52,47.08,47.11,117622.0,45.9004,45.9004,45.4754,45.5044,117622.0
2022-04-29 12:55:00,47.11,47.35,47.11,47.23,111851.0,45.5044,45.7362,45.5044,45.6203,111851.0
2022-04-29 13:00:00,47.23,47.69,47.22,47.64,145114.0,45.6203,46.0646,45.6106,46.0163,145114.0
2022-04-29 13:05:00,47.62,47.64,47.2,47.25,148839.0,45.997,46.0163,45.5913,45.6396,148839.0
2022-04-29 13:10:00,47.21,47.41,47.14,47.41,62892.0,45.601,45.7941,45.5333,45.7941,62892.0
2022-04-29 13:15:00,47.42,47.61,47.32,47.59,87596.0,45.8038,45.9873,45.7072,45.968,87596.0
2022-04-29 13:20:00,47.57,47.89,47.49,47.89,82572.0,45.9487,46.2578,45.8714,46.2578,82572.0
2022-04-29 13:25:00,47.87,47.96,47.66,47.75,135558.0,46.2385,46.3254,46.0356,46.1225,135558.0
2022-04-29 13:30:00,47.76,48.05,47.75,48.01,81618.0,46.1322,46.4123,46.1225,46.3737,81618.0
2022-04-29 13:35:00,48.0,48.22,47.9,47.9,94286.0,46.364,46.5765,46.2674,46.2674,94286.0
2022-04-29 13:40:00,47.9,47.93,47.55,47.6,110827.0,46.2674,46.2964,45.9294,45.9777,110827.0
2022-04-29 13:45:00,47.6,47.6,47.21,47.21,74670.0,45.9777,45.9777,45.601,45.601,74670.0
2022-04-29 13:50:00,47.22,47.28,47.05,47.05,87966.0,45.6106,45.6686,45.4464,45.4464,87966.0
2022-04-29 13:55:00,47.04,47.1,46.9,46.98,97255.0,45.4367,45.4947,45.3015,45.3788,97255.0
2022-04-29 14:00:00,47.02,47.06,46.82,46.98,68205.0,45.4174,45.4561,45.2242,45.3788,68205.0
2022-04-29 14:05:00,46.97,47.01,46.79,46.96,52577.0,45.3691,45.4078,45.1953,45.3595,52577.0
2022-04-29 14:10:00,46.94,47.11,46.8,47.05,75276.0,45.3402,45.5044,45.2049,45.4464,75276.0
2022-04-29 14:15:00,47.05,47.29,46.91,46.95,105409.0,45.4464,45.6782,45.3112,45.3498,105409.0
2022-04-29 14:20:00,46.94,46.94,46.68,46.74,58759.0,45.3402,45.3402,45.089,45.147,58759.0
2022-04-29 14:25:00,46.74,46.87,46.71,46.8,42635.0,45.147,45.2725,45.118,45.2049,42635.0
2022-04-29 14:30:00,46.8,46.93,46.69,46.74,49629.0,45.2049,45.3305,45.0987,45.147,49629.0
2022-04-29 14:35:00,46.72,46.81,46.41,46.43,141474.0,45.1277,45.2146,44.8282,44.8475,141474.0
2022-04-29 14:40:00,46.42,46.55,46.39,46.52,62050.0,44.8379,44.9634,44.8089,44.9345,62050.0
2022-04-29 14:45:00,46.51,46.53,46.15,46.16,123041.0,44.9248,44.9441,44.5771,44.5867,123041.0
2022-04-29 14:50:00,46.15,46.23,45.97,45.99,158492.0,44.5771,44.6544,44.4032,44.4225,158492.0
2022-04-29 14:55:00,45.99,46.18,45.84,46.14,176544.0,44.4225,44.6061,44.2776,44.5674,176544.0
2022-04-29 15:00:00,46.15,46.15,45.84,45.95,96006.0,44.5771,44.5771,44.2776,44.3839,96006.0
2022-04-29 15:05:00,45.97,45.97,45.65,45.66,98115.0,44.4032,44.4032,44.0941,44.1038,98115.0
2022-04-29 15:10:00,45.7,45.7,45.42,45.55,109807.0,44.1424,44.1424,43.872,43.9975,109807.0
2022-04-29 15:15:00,45.54,45.9,45.4,45.85,161620.0,43.9879,44.3356,43.8526,44.2873,161620.0
2022-04-29 15:20:00,45.86,45.89,45.59,45.82,81940.0,44.297,44.3259,44.0362,44.2583,81940.0
2022-04-29 15:25:00,45.8,45.96,45.63,45.64,82862.0,44.239,44.3936,44.0748,44.0845,82862.0
2022-04-29 15:30:00,45.65,45.86,45.43,45.74,135813.0,44.0941,44.297,43.8816,44.1811,135813.0
2022-04-29 15:35:00,45.69,45.9,45.54,45.71,175687.0,44.1328,44.3356,43.9879,44.1521,175687.0
2022-04-29 15:40:00,45.69,45.97,45.53,45.6,135664.0,44.1328,44.4032,43.9782,44.0458,135664.0
2022-04-29 15:45:00,45.55,45.66,45.21,45.23,375895.0,43.9975,44.1038,43.6691,43.6884,375895.0
2022-04-29 15:50:00,45.21,45.26,44.85,45.07,408685.0,43.6691,43.7174,43.3214,43.5339,408685.0
2022-04-29 15:55:00,45.08,45.39,44.92,45.32,494512.0,43.5436,43.843,43.389,43.7754,494512.0
2022-05-02 09:30:00,45.17,45.67,44.66,44.79,354506.0,43.6305,44.1134,43.1379,43.2634,354506.0
2022-05-02 09:35:00,44.77,45.5,44.59,45.47,412889.0,43.2441,43.9492,43.0703,43.9203,412889.0
2022-05-02 09:40:00,45.5,46.11,44.74,45.83,302845.0,43.9492,44.5384,43.2151,44.268,302845.0
2022-05-02 09:45:00,45.82,46.08,45.36,45.79,203024.0,44.2583,44.5095,43.814,44.2294,203024.0
2022-05-02 09:50:00,45.7,46.18,45.5,46.13,206369.0,44.1424,44.6061,43.9492,44.5578,206369.0
2022-05-02 09:55:00,46.12,46.24,45.71,45.9,113129.0,44.5481,44.664,44.1521,44.3356,113129.0
2022-05-02 10:00:00,45.88,46.35,45.75,46.19,172918.0,44.3163,44.7703,44.1907,44.6157,172918.0
2022-05-02 10:05:00,46.13,46.17,45.43,45.46,88527.0,44.5578,44.5964,43.8816,43.9106,88527.0
2022-05-02 10:10:00,45.48,45.68,45.31,45.49,106344.0,43.9299,44.1231,43.7657,43.9396,106344.0
2022-05-02 10:15:00,45.49,45.92,45.34,45.84,65257.0,43.9396,44.3549,43.7947,44.2776,65257.0
2022-05-02 10:20:00,45.81,46.32,45.67,46.3,113201.0,44.2487,44.7413,44.1134,44.722,113201.0
2022-05-02 10:25:00,46.3,46.82,46.23,46.7,143990.0,44.722,45.2242,44.6544,45.1083,143990.0
2022-05-02 10:30:00,46.7,47.2,46.69,47.1,277224.0,45.1083,45.5913,45.0987,45.4947,277224.0
2022-05-02 10:35:00,47.1,47.16,46.7,46.92,234135.0,45.4947,45.5527,45.1083,45.3208,234135.0
2022-05-02 10:40:00,46.94,47.28,46.87,46.95,224161.0,45.3402,45.6686,45.2725,45.3498,224161.0
2022-05-02 10:45:00,46.94,46.95,46.64,46.75,113997.0,45.3402,45.3498,45.0504,45.1566,113997.0
2022-05-02 10:50:00,46.78,46.78,46.49,46.55,218745.0,45.1856,45.1856,44.9055,44.9634,218745.0
2022-05-02 10:55:00,46.54,46.72,46.08,46.1,172595.0,44.9538,45.1277,44.5095,44.5288,172595.0
2022-05-02 11:00:00,46.11,46.16,45.67,45.68,203811.0,44.5384,44.5867,44.1134,44.1231,203811.0
2022-05-02 11:05:00,45.67,46.02,45.65,45.8,194659.0,44.1134,44.4515,44.0941,44.239,194659.0
2022-05-02 11:10:00,45.85,46.05,45.6,46.03,105035.0,44.2873,44.4805,44.0458,44.4612,105035.0
2022-05-02 11:15:00,46.03,46.04,45.29,45.58,141819.0,44.4612,44.4708,43.7464,44.0265,141819.0
2022-05-02 11:20:00,45.57,45.82,45.52,45.77,180895.0,44.0168,44.2583,43.9686,44.21,180895.0
2022-05-02 11:25:00,45.75,46.01,45.38,45.45,192325.0,44.1907,44.4419,43.8333,43.9009,192325.0
2022-05-02 11:30:00,45.54,45.9,45.23,45.77,270014.0,43.9879,44.3356,43.6884,44.21,270014.0
2022-05-02 11:35:00,45.78,46.04,45.55,45.58,319725.0,44.2197,44.4708,43.9975,44.0265,319725.0
2022-05-02 11:40:00,45.55,45.76,45.24,45.51,280927.0,43.9975,44.2004,43.6981,43.9589,280927.0
2022-05-02 11:45:00,45.53,45.88,45.43,45.58,136509.0,43.9782,44.3163,43.8816,44.0265,136509.0
2022-05-02 11:50:00,45.53,45.89,45.5,45.78,100204.0,43.9782,44.3259,43.9492,44.2197,100204.0
2022-05-02 11:55:00,45.74,46.13,45.65,46.02,187844.0,44.1811,44.5578,44.0941,44.4515,187844.0
2022-05-02 12:00:00,45.97,46.2,45.32,45.5,207478.0,44.4032,44.6254,43.7754,43.9492,207478.0
2022-05-02 12:05:00,45.48,45.7,45.42,45.62,87659.0,43.9299,44.1424,43.872,44.0651,87659.0
2022-05-02 12:10:00,45.6,45.85,45.56,45.82,103259.0,44.0458,44.2873,44.0072,44.2583,103259.0
2022-05-02 12:15:00,45.78,46.12,45.57,46.11,169149.0,44.2197,44.5481,44.0168,44.5384,169149.0
2022-05-02 12:20:00,46.12,46.27,45.86,45.89,190570.0,44.5481,44.693,44.297,44.3259,190570.0
2022-05-02 12:25:00,45.88,45.93,45.69,45.92,107861.0,44.3163,44.3646,44.1328,44.3549,107861.0
2022-05-02 12:30:00,45.93,46.06,45.8,46.06,106294.0,44.3646,44.4901,44.239,44.4901,106294.0
2022-05-02 12:35:00,46.07,46.17,45.69,45.75,112170.0,44.4998,44.5964,44.1328,44.1907,112170.0
2022-05-02 12:40:00,45.72,45.91,45.5,45.57,105881.0,44.1617,44.3453,43.9492,44.0168,105881.0
2022-05-02 12:45:00,45.53,45.53,45.31,45.35,113584.0,43.9782,43.9782,43.7657,43.8043,113584.0
2022-05-02 12:50:00,45.34,45.38,44.93,44.94,197798.0,43.7947,43.8333,43.3987,43.4083,197798.0
2022-05-02 12:55:00,44.97,45.14,44.65,44.73,155240.0,43.4373,43.6015,43.1282,43.2055,155240.0
2022-05-02 13:00:00,44.75,44.77,44.32,44.52,176858.0,43.2248,43.2441,42.8095,43.0026,176858.0
2022-05-02 13:05:00,44.51,44.75,44.4,44.66,196159.0,42.993,43.2248,42.8867,43.1379,196159.0
2022-05-02 13:10:00,44.57,44.9,44.55,44.73,104646.0,43.0509,43.3697,43.0316,43.2055,104646.0
2022-05-02 13:15:00,44.71,44.72,44.43,44.47,66881.0,43.1862,43.1958,42.9157,42.9543,66881.0
2022-05-02 13:20:00,44.48,44.49,44.24,44.27,91162.0,42.964,42.9737,42.7322,42.7612,91162.0
2022-05-02 13:25:00,44.3,44.51,44.25,44.39,74815.0,42.7901,42.993,42.7418,42.8771,74815.0
2022-05-02 13:30:00,44.36,44.65,44.24,44.29,124581.0,42.8481,43.1282,42.7322,42.7805,124581.0
2022-05-02 13:35:00,44.28,44.38,44.2,44.22,88912.0,42.7708,42.8674,42.6935,42.7129,88912.0
2022-05-02 13:40:00,44.25,44.38,44.06,44.06,106601.0,42.7418,42.8674,42.5583,42.5583,106601.0
2022-05-02 13:45:00,44.05,44.13,43.8,43.86,167897.0,42.5487,42.6259,42.3072,42.3651,167897.0
2022-05-02 13:50:00,43.84,44.03,43.77,43.8,109823.0,42.3458,42.5293,42.2782,42.3072,109823.0
2022-05-02 13:55:00,43.79,44.1,43.78,44.08,213968.0,42.2975,42.597,42.2879,42.5776,213968.0
2022-05-02 14:00:00,44.07,44.39,43.88,44.38,140290.0,42.568,42.8771,42.3844,42.8674,140290.0
2022-05-02 14:05:00,44.39,44.51,44.09,44.09,176265.0,42.8771,42.993,42.5873,42.5873,176265.0
2022-05-02 14:10:00,44.09,44.12,43.54,43.54,138175.0,42.5873,42.6163,42.056,42.056,138175.0
2022-05-02 14:15:00,43.54,43.57,43.34,43.38,154391.0,42.056,42.085,41.8629,41.9015,154391.0
2022-05-02 14:20:00,43.37,43.72,43.32,43.66,140843.0,41.8918,42.2299,41.8435,42.1719,140843.0
2022-05-02 14:25:00,43.64,43.75,43.5,43.7,122605.0,42.1526,42.2589,42.0174,42.2106,122605.0
2022-05-02 14:30:00,43.65,43.9,43.58,43.83,134075.0,42.1623,42.4038,42.0947,42.3362,134075.0
2022-05-02 14:35:00,43.79,43.9,43.55,43.72,112787.0,42.2975,42.4038,42.0657,42.2299,112787.0
2022-05-02 14:40:00,43.7,43.82,43.34,43.47,85484.0,42.2106,42.3265,41.8629,41.9884,85484.0
2022-05-02 14:45:00,43.51,44.04,43.51,44.04,116308.0,42.0271,42.539,42.0271,42.539,116308.0
2022-05-02 14:50:00,44.0,44.36,43.74,44.16,196531.0,42.5004,42.8481,42.2492,42.6549,196531.0
2022-05-02 14:55:00,44.15,44.22,43.73,43.86,111032.0,42.6452,42.7129,42.2396,42.3651,111032.0
2022-05-02 15:00:00,43.83,44.38,43.83,44.28,206816.0,42.3362,42.8674,42.3362,42.7708,206816.0
2022-05-02 15:05:00,44.32,44.9,44.32,44.77,323330.0,42.8095,43.3697,42.8095,43.2441,323330.0
2022-05-02 15:10:00,44.76,45.37,44.75,45.36,392457.0,43.2345,43.8237,43.2248,43.814,392457.0
2022-05-02 15:15:00,45.39,45.52,45.12,45.41,287954.0,43.843,43.9686,43.5822,43.8623,287954.0
2022-05-02 15:20:00,45.44,45.73,45.43,45.69,266348.0,43.8913,44.1714,43.8816,44.1328,266348.0
2022-05-02 15:25:00,45.66,45.8,45.47,45.66,264657.0,44.1038,44.239,43.9203,44.1038,264657.0
2022-05-02 15:30:00,45.63,46.09,45.62,46.09,256729.0,44.0748,44.5191,44.0651,44.5191,256729.0
2022-05-02 15:35:00,46.09,46.2,45.8,45.92,266590.0,44.5191,44.6254,44.239,44.3549,266590.0
2022-05-02 15:40:00,45.94,46.18,45.64,45.65,232354.0,44.3742,44.6061,44.0845,44.0941,232354.0
2022-05-02 15:45:00,45.63,46.25,45.57,46.23,308534.0,44.0748,44.6737,44.0168,44.6544,308534.0
2022-05-02 15:50:00,46.22,46.58,46.11,46.49,486388.0,44.6447,44.9924,44.5384,44.9055,486388.0
2022-05-02 15:55:00,46.48,46.64,46.35,46.61,393528.0,44.8958,45.0504,44.7703,45.0214,393528.0
2022-05-03 09:30:00,46.59,47.22,46.02,47.09,377704.0,45.0021,45.6106,44.4515,45.485,377704.0
2022-05-03 09:35:00,47.08,47.13,46.17,46.26,262845.0,45.4754,45.5237,44.5964,44.6833,262845.0
2022-05-03 09:40:00,46.3,46.87,46.15,46.32,265102.0,44.722,45.2725,44.5771,44.7413,265102.0
2022-05-03 09:45:00,46.26,46.32,45.71,45.9,208960.0,44.6833,44.7413,44.1521,44.3356,208960.0
2022-05-03 09:50:00,45.88,46.61,45.75,46.57,189938.0,44.3163,45.0214,44.1907,44.9828,189938.0
2022-05-03 09:55:00,46.58,46.83,46.42,46.78,206037.0,44.9924,45.2339,44.8379,45.1856,206037.0
2022-05-03 10:00:00,46.84,47.36,46.83,47.34,209970.0,45.2436,45.7458,45.2339,45.7265,209970.0
2022-05-03 10:05:00,47.34,47.43,46.71,46.81,202374.0,45.7265,45.8135,45.118,45.2146,202374.0
2022-05-03 10:10:00,46.75,47.25,46.71,47.19,156814.0,45.1566,45.6396,45.118,45.5816,156814.0
2022-05-03 10:15:00,47.2,47.21,46.63,46.97,112529.0,45.5913,45.601,45.0407,45.3691,112529.0
2022-05-03 10:20:00,46.92,47.09,46.65,46.78,105518.0,45.3208,45.485,45.06,45.1856,105518.0
2022-05-03 10:25:00,46.81,47.43,46.73,47.36,142800.0,45.2146,45.8135,45.1373,45.7458,142800.0
2022-05-03 10:30:00,47.36,47.5,47.0,47.32,186015.0,45.7458,45.8811,45.3981,45.7072,186015.0
2022-05-03 10:35:00,47.39,47.41,46.57,46.58,128158.0,45.7748,45.7941,44.9828,44.9924,128158.0
2022-05-03 10:40:00,46.59,46.66,46.28,46.32,112647.0,45.0021,45.0697,44.7027,44.7413,112647.0
2022-05-03 10:45:00,46.29,46.44,46.12,46.24,74924.0,44.7123,44.8572,44.5481,44.664,74924.0
2022-05-03 10:50:00,46.23,46.59,46.18,46.39,125399.0,44.6544,45.0021,44.6061,44.8089,125399.0
2022-05-03 10:55:00,46.43,46.79,46.39,46.74,146125.0,44.8475,45.1953,44.8089,45.147,146125.0
2022-05-03 11:00:00,46.79,47.07,46.5,47.07,134257.0,45.1953,45.4657,44.9152,45.4657,134257.0
2022-05-03 11:05:00,47.09,47.61,46.92,47.53,179999.0,45.485,45.9873,45.3208,45.91,179999.0
2022-05-03 11:10:00,47.57,47.57,47.23,47.56,134185.0,45.9487,45.9487,45.6203,45.939,134185.0
2022-05-03 11:15:00,47.59,47.69,47.3,47.62,152804.0,45.968,46.0646,45.6879,45.997,152804.0
2022-05-03 11:20:00,47.64,47.91,47.62,47.86,120564.0,46.0163,46.2771,45.997,46.2288,120564.0
2022-05-03 11:25:00,47.86,47.94,47.61,47.74,72752.0,46.2288,46.3061,45.9873,46.1129,72752.0
2022-05-03 11:30:00,47.77,48.07,47.73,47.99,120879.0,46.1419,46.4316,46.1032,46.3544,120879.0
2022-05-03 11:35:00,48.0,48.0,47.6,47.64,88134.0,46.364,46.364,45.9777,46.0163,88134.0
2022-05-03 11:40:00,47.66,48.01,47.64,47.9,103545.0,46.0356,46.3737,46.0163,46.2674,103545.0
2022-05-03 11:45:00,47.89,47.94,47.71,47.91,42817.0,46.2578,46.3061,46.0839,46.2771,42817.0
2022-05-03 11:50:00,47.93,48.03,47.79,47.84,38613.0,46.2964,46.393,46.1612,46.2095,38613.0
2022-05-03 11:55:00,47.83,47.96,47.77,47.91,45582.0,46.1998,46.3254,46.1419,46.2771,45582.0
2022-05-03 12:00:00,47.92,48.21,47.84,48.06,89588.0,46.2868,46.5669,46.2095,46.422,89588.0
2022-05-03 12:05:00,48.05,48.05,47.18,47.3,164415.0,46.4123,46.4123,45.572,45.6879,164415.0
2022-05-03 12:10:00,47.27,47.58,47.24,47.57,63680.0,45.6589,45.9583,45.6299,45.9487,63680.0
2022-05-03 12:15:00,47.59,47.72,47.5,47.7,63392.0,45.968,46.0936,45.8811,46.0743,63392.0
2022-05-03 12:20:00,47.69,47.84,47.66,47.77,40906.0,46.0646,46.2095,46.0356,46.1419,40906.0
2022-05-03 12:25:00,47.75,47.83,47.48,47.49,55496.0,46.1225,46.1998,45.8618,45.8714,55496.0
2022-05-03 12:30:00,47.49,47.54,47.29,47.44,41404.0,45.8714,45.9197,45.6782,45.8231,41404.0
2022-05-03 12:35:00,47.42,47.66,47.37,47.48,39805.0,45.8038,46.0356,45.7555,45.8618,39805.0
2022-05-03 12:40:00,47.53,47.73,47.49,47.59,44061.0,45.91,46.1032,45.8714,45.968,44061.0
2022-05-03 12:45:00,47.59,47.76,47.44,47.51,32382.0,45.968,46.1322,45.8231,45.8907,32382.0
2022-05-03 12:50:00,47.52,47.7,47.48,47.57,19317.0,45.9004,46.0743,45.8618,45.9487,19317.0
2022-05-03 12:55:00,47.49,47.68,47.29,47.58,36992.0,45.8714,46.0549,45.6782,45.9583,36992.0
2022-05-03 13:00:00,47.58,47.9,47.56,47.68,57413.0,45.9583,46.2674,45.939,46.0549,57413.0
2022-05-03 13:05:00,47.65,47.95,47.54,47.9,66181.0,46.026,46.3157,45.9197,46.2674,66181.0
2022-05-03 13:10:00,47.91,48.16,47.83,48.13,81693.0,46.2771,46.5186,46.1998,46.4896,81693.0
2022-05-03 13:15:00,48.15,48.27,48.11,48.19,79418.0,46.5089,46.6248,46.4703,46.5476,79418.0
2022-05-03 13:20:00,48.25,48.38,47.98,48.16,85439.0,46.6055,46.7311,46.3447,46.5186,85439.0
2022-05-03 13:25:00,48.11,48.11,47.95,48.01,29346.0,46.4703,46.4703,46.3157,46.3737,29346.0
2022-05-03 13:30:00,48.07,48.27,48.06,48.26,35494.0,46.4316,46.6248,46.422,46.6152,35494.0
2022-05-03 13:35:00,48.21,48.34,48.15,48.34,30220.0,46.5669,46.6924,46.5089,46.6924,30220.0
2022-05-03 13:40:00,48.31,48.53,48.22,48.5,67820.0,46.6635,46.876,46.5765,46.847,67820.0
2022-05-03 13:45:00,48.54,48.56,48.34,48.52,85421.0,46.8856,46.9049,46.6924,46.8663,85421.0
2022-05-03 13:50:00,48.45,48.47,48.19,48.33,60471.0,46.7987,46.818,46.5476,46.6828,60471.0
2022-05-03 13:55:00,48.33,48.37,48.25,48.31,28821.0,46.6828,46.7214,46.6055,46.6635,28821.0
2022-05-03 14:00:00,48.29,48.3,47.82,47.88,145560.0,46.6441,46.6538,46.1902,46.2481,145560.0
2022-05-03 14:05:00,47.85,47.85,47.62,47.75,63597.0,46.2191,46.2191,45.997,46.1225,63597.0
2022-05-03 14:10:00,47.73,47.76,47.32,47.35,95961.0,46.1032,46.1322,45.7072,45.7362,95961.0
2022-05-03 14:15:00,47.34,47.34,47.02,47.06,91106.0,45.7265,45.7265,45.4174,45.4561,91106.0
2022-05-03 14:20:00,47.1,47.15,46.94,47.12,60547.0,45.4947,45.543,45.3402,45.514,60547.0
2022-05-03 14:25:00,47.12,47.17,46.98,47.01,52419.0,45.514,45.5623,45.3788,45.4078,52419.0
2022-05-03 14:30:00,47.06,47.41,47.0,47.4,91461.0,45.4561,45.7941,45.3981,45.7845,91461.0
2022-05-03 14:35:00,47.39,47.71,47.14,47.16,109357.0,45.7748,46.0839,45.5333,45.5527,109357.0
2022-05-03 14:40:00,47.19,47.43,46.65,47.29,190519.0,45.5816,45.8135,45.06,45.6782,190519.0
2022-05-03 14:45:00,47.27,47.48,46.86,47.41,123760.0,45.6589,45.8618,45.2629,45.7941,123760.0
2022-05-03 14:50:00,47.4,47.86,47.34,47.8,154236.0,45.7845,46.2288,45.7265,46.1708,154236.0
2022-05-03 14:55:00,47.83,48.27,47.69,48.21,130695.0,46.1998,46.6248,46.0646,46.5669,130695.0
2022-05-03 15:00:00,48.25,48.28,48.05,48.06,107827.0,46.6055,46.6345,46.4123,46.422,107827.0
2022-05-03 15:05:00,48.06,48.39,47.99,48.33,101741.0,46.422,46.7407,46.3544,46.6828,101741.0
2022-05-03 15:10:00,48.32,48.44,48.25,48.33,70784.0,46.6731,46.789,46.6055,46.6828,70784.0
2022-05-03 15:15:00,48.34,48.38,47.92,48.01,70435.0,46.6924,46.7311,46.2868,46.3737,70435.0
2022-05-03 15:20:00,48.02,48.31,47.64,47.94,99926.0,46.3833,46.6635,46.0163,46.3061,99926.0
2022-05-03 15:25:00,47.93,48.09,47.8,48.02,61677.0,46.2964,46.451,46.1708,46.3833,61677.0
2022-05-03 15:30:00,48.04,48.18,47.77,48.04,64110.0,46.4027,46.5379,46.1419,46.4027,64110.0
2022-05-03 15:35:00,48.04,48.14,47.65,47.81,62606.0,46.4027,46.4993,46.026,46.1805,62606.0
2022-05-03 15:40:00,47.73,47.73,47.43,47.55,52693.0,46.1032,46.1032,45.8135,45.9294,52693.0
2022-05-03 15:45:00,47.55,47.91,47.4,47.71,85762.0,45.9294,46.2771,45.7845,46.0839,85762.0
2022-05-03 15:50:00,47.72,48.11,47.44,47.99,137799.0,46.0936,46.4703,45.8231,46.3544,137799.0
2022-05-03 15:55:00,48.02,48.08,47.71,47.82,190819.0,46.3833,46.4413,46.0839,46.1902,190819.0
2022-05-04 09:30:00,48.24,48.39,47.55,47.66,217083.0,46.5958,46.7407,45.9294,46.0356,217083.0
2022-05-04 09:35:00,47.71,47.89,47.51,47.78,281975.0,46.0839,46.2578,45.8907,46.1515,281975.0
2022-05-04 09:40:00,47.78,47.97,47.45,47.64,160111.0,46.1515,46.3351,45.8328,46.0163,160111.0
2022-05-04 09:45:00,47.7,48.02,47.55,48.02,253256.0,46.0743,46.3833,45.9294,46.3833,253256.0
2022-05-04 09:50:00,48.01,48.01,47.56,47.58,164854.0,46.3737,46.3737,45.939,45.9583,164854.0
2022-05-04 09:55:00,47.55,47.65,47.1,47.14,97084.0,45.9294,46.026,45.4947,45.5333,97084.0
2022-05-04 10:00:00,47.11,47.16,46.72,46.75,140694.0,45.5044,45.5527,45.1277,45.1566,140694.0
2022-05-04 10:05:00,46.76,46.89,46.57,46.66,158788.0,45.1663,45.2919,44.9828,45.0697,158788.0
2022-05-04 10:10:00,46.66,46.95,46.58,46.78,145119.0,45.0697,45.3498,44.9924,45.1856,145119.0
2022-05-04 10:15:00,46.75,46.81,46.57,46.7,89008.0,45.1566,45.2146,44.9828,45.1083,89008.0
2022-05-04 10:20:00,46.69,46.98,46.61,46.8,111364.0,45.0987,45.3788,45.0214,45.2049,111364.0
2022-05-04 10:25:00,46.78,46.91,46.5,46.54,194462.0,45.1856,45.3112,44.9152,44.9538,194462.0
2022-05-04 10:30:00,46.55,46.64,46.36,46.47,141198.0,44.9634,45.0504,44.7799,44.8862,141198.0
2022-05-04 10:35:00,46.47,46.82,46.45,46.79,108333.0,44.8862,45.2242,44.8669,45.1953,108333.0
2022-05-04 10:40:00,46.79,46.91,46.69,46.85,55112.0,45.1953,45.3112,45.0987,45.2532,55112.0
2022-05-04 10:45:00,46.86,46.94,46.73,46.75,85798.0,45.2629,45.3402,45.1373,45.1566,85798.0
2022-05-04 10:50:00,46.74,46.76,46.45,46.55,82243.0,45.147,45.1663,44.8669,44.9634,82243.0
2022-05-04 10:55:00,46.58,46.73,46.53,46.67,62449.0,44.9924,45.1373,44.9441,45.0794,62449.0
2022-05-04 11:00:00,46.67,46.8,46.46,46.57,73528.0,45.0794,45.2049,44.8765,44.9828,73528.0
2022-05-04 11:05:00,46.56,46.74,46.55,46.71,46565.0,44.9731,45.147,44.9634,45.118,46565.0
2022-05-04 11:10:00,46.74,46.77,46.27,46.32,92734.0,45.147,45.176,44.693,44.7413,92734.0
2022-05-04 11:15:00,46.34,46.47,46.33,46.46,47494.0,44.7606,44.8862,44.7509,44.8765,47494.0
2022-05-04 11:20:00,46.45,46.49,46.34,46.4,42440.0,44.8669,44.9055,44.7606,44.8186,42440.0
2022-05-04 11:25:00,46.41,46.48,46.27,46.36,62606.0,44.8282,44.8958,44.693,44.7799,62606.0
2022-05-04 11:30:00,46.37,46.41,46.05,46.13,94272.0,44.7896,44.8282,44.4805,44.5578,94272.0
2022-05-04 11:35:00,46.14,46.37,46.05,46.37,80320.0,44.5674,44.7896,44.4805,44.7896,80320.0
2022-05-04 11:40:00,46.35,46.4,46.1,46.21,71501.0,44.7703,44.8186,44.5288,44.635,71501.0
2022-05-04 11:45:00,46.21,46.49,46.15,46.48,70107.0,44.635,44.9055,44.5771,44.8958,70107.0
2022-05-04 11:50:00,46.46,46.51,46.26,46.51,75336.0,44.8765,44.9248,44.6833,44.9248,75336.0
2022-05-04 11:55:00,46.51,46.54,46.26,46.42,77582.0,44.9248,44.9538,44.6833,44.8379,77582.0
2022-05-04 12:00:00,46.41,46.43,46.22,46.26,50844.0,44.8282,44.8475,44.6447,44.6833,50844.0
2022-05-04 12:05:00,46.26,46.54,46.25,46.5,68091.0,44.6833,44.9538,44.6737,44.9152,68091.0
2022-05-04 12:10:00,46.47,46.59,46.37,46.49,56732.0,44.8862,45.0021,44.7896,44.9055,56732.0
2022-05-04 12:15:00,46.5,46.72,46.43,46.65,73523.0,44.9152,45.1277,44.8475,45.06,73523.0
2022-05-04 12:20:00,46.65,47.08,46.65,46.96,115732.0,45.06,45.4754,45.06,45.3595,115732.0
2022-05-04 12:25:00,46.98,47.25,46.93,47.24,96142.0,45.3788,45.6396,45.3305,45.6299,96142.0
2022-05-04 12:30:00,47.22,47.29,47.14,47.2,83440.0,45.6106,45.6782,45.5333,45.5913,83440.0
2022-05-04 12:35:00,47.22,47.36,47.22,47.35,73520.0,45.6106,45.7458,45.6106,45.7362,73520.0
2022-05-04 12:40:00,47.36,47.41,47.18,47.29,132672.0,45.7458,45.7941,45.572,45.6782,132672.0
2022-05-04 12:45:00,47.3,47.32,47.04,47.08,78488.0,45.6879,45.7072,45.4367,45.4754,78488.0
2022-05-04 12:50:00,47.08,47.23,46.97,47.22,62963.0,45.4754,45.6203,45.3691,45.6106,62963.0
2022-05-04 12:55:00,47.24,47.37,47.08,47.36,129504.0,45.6299,45.7555,45.4754,45.7458,129504.0
2022-05-04 13:00:00,47.37,47.6,47.31,47.48,118768.0,45.7555,45.9777,45.6975,45.8618,118768.0
2022-05-04 13:05:00,47.49,47.49,47.2,47.22,66111.0,45.8714,45.8714,45.5913,45.6106,66111.0
2022-05-04 13:10:00,47.2,47.2,46.97,47.08,107549.0,45.5913,45.5913,45.3691,45.4754,107549.0
2022-05-04 13:15:00,47.08,47.14,46.98,47.04,51309.0,45.4754,45.5333,45.3788,45.4367,51309.0
2022-05-04 13:20:00,47.05,47.21,46.99,47.1,101832.0,45.4464,45.601,45.3885,45.4947,101832.0
2022-05-04 13:25:00,47.11,47.14,46.98,47.07,87345.0,45.5044,45.5333,45.3788,45.4657,87345.0
2022-05-04 13:30:00,47.08,47.22,46.97,47.22,57670.0,45.4754,45.6106,45.3691,45.6106,57670.0
2022-05-04 13:35:00,47.22,47.27,46.83,47.01,110867.0,45.6106,45.6589,45.2339,45.4078,110867.0
2022-05-04 13:40:00,46.98,47.13,46.92,47.09,66168.0,45.3788,45.5237,45.3208,45.485,66168.0
2022-05-04 13:45:00,47.09,47.24,47.05,47.13,50810.0,45.485,45.6299,45.4464,45.5237,50810.0
2022-05-04 13:50:00,47.08,47.18,47.03,47.18,45619.0,45.4754,45.572,45.4271,45.572,45619.0
2022-05-04 13:55:00,47.17,47.93,47.17,47.63,161811.0,45.5623,46.2964,45.5623,46.0066,161811.0
2022-05-04 14:00:00,47.68,48.14,47.16,47.64,672146.0,46.0549,46.4993,45.5527,46.0163,672146.0
2022-05-04 14:05:00,47.7,48.0,46.68,47.01,302759.0,46.0743,46.364,45.089,45.4078,302759.0
2022-05-04 14:10:00,47.14,47.47,46.82,47.19,193671.0,45.5333,45.8521,45.2242,45.5816,193671.0
2022-05-04 14:15:00,47.24,47.24,46.68,46.82,92605.0,45.6299,45.6299,45.089,45.2242,92605.0
2022-05-04 14:20:00,46.76,46.93,46.33,46.84,186869.0,45.1663,45.3305,44.7509,45.2436,186869.0
2022-05-04 14:25:00,46.82,47.74,46.75,47.54,223570.0,45.2242,46.1129,45.1566,45.9197,223570.0
2022-05-04 14:30:00,47.61,47.72,45.84,45.96,397781.0,45.9873,46.0936,44.2776,44.3936,397781.0
2022-05-04 14:35:00,45.89,46.64,45.71,46.38,306206.0,44.3259,45.0504,44.1521,44.7992,306206.0
2022-05-04 14:40:00,46.36,47.91,46.21,47.74,475055.0,44.7799,46.2771,44.635,46.1129,475055.0
2022-05-04 14:45:00,47.75,49.15,47.72,48.86,595523.0,46.1225,47.4748,46.0936,47.1947,595523.0
2022-05-04 14:50:00,48.94,49.76,48.79,49.76,321583.0,47.272,48.064,47.1271,48.064,321583.0
2022-05-04 14:55:00,49.76,50.03,49.54,49.78,220686.0,48.064,48.3248,47.8515,48.0834,220686.0
2022-05-04 15:00:00,49.81,50.13,49.65,49.93,218250.0,48.1123,48.4214,47.9578,48.2282,218250.0
2022-05-04 15:05:00,49.97,50.28,49.87,50.1,149591.0,48.2669,48.5663,48.1703,48.3925,149591.0
2022-05-04 15:10:00,50.11,50.67,50.1,50.66,219365.0,48.4021,48.943,48.3925,48.9334,219365.0
2022-05-04 15:15:00,50.63,50.9,50.39,50.49,294291.0,48.9044,49.1652,48.6726,48.7692,294291.0
2022-05-04 15:20:00,50.49,50.91,50.48,50.87,176282.0,48.7692,49.1748,48.7595,49.1362,176282.0
2022-05-04 15:25:00,50.86,51.17,50.8,51.15,142699.0,49.1266,49.426,49.0686,49.4067,142699.0
2022-05-04 15:30:00,51.12,51.66,51.09,51.66,193137.0,49.3777,49.8993,49.3487,49.8993,193137.0
2022-05-04 15:35:00,51.65,51.71,51.48,51.6,137982.0,49.8896,49.9476,49.7254,49.8413,137982.0
2022-05-04 15:40:00,51.6,51.67,51.31,51.58,121885.0,49.8413,49.9089,49.5612,49.822,121885.0
2022-05-04 15:45:00,51.55,51.82,51.46,51.8,112700.0,49.793,50.0538,49.7061,50.0345,112700.0
2022-05-04 15:50:00,51.81,51.93,51.55,51.58,184087.0,50.0442,50.1601,49.793,49.822,184087.0
2022-05-04 15:55:00,51.57,51.73,51.43,51.7,302184.0,49.8124,49.9669,49.6771,49.9379,302184.0
2022-05-05 09:30:00,50.05,50.07,49.36,49.54,430209.0,48.3442,48.3635,47.6777,47.8515,430209.0
2022-05-05 09:35:00,49.54,49.74,49.27,49.36,199918.0,47.8515,48.0447,47.5907,47.6777,199918.0
2022-05-05 09:40:00,49.37,49.71,49.04,49.14,195609.0,47.6873,48.0157,47.3686,47.4652,195609.0
2022-05-05 09:45:00,49.08,49.16,48.86,49.02,243474.0,47.4072,47.4845,47.1947,47.3493,243474.0
2022-05-05 09:50:00,49.01,49.33,48.92,49.2,205235.0,47.3396,47.6487,47.2527,47.5231,205235.0
2022-05-05 09:55:00,49.24,49.3,48.76,48.99,232870.0,47.5618,47.6197,47.0981,47.3203,232870.0
2022-05-05 10:00:00,48.98,49.02,48.32,48.35,291247.0,47.3106,47.3493,46.6731,46.7021,291247.0
2022-05-05 10:05:00,48.31,48.37,47.7,47.88,326934.0,46.6635,46.7214,46.0743,46.2481,326934.0
2022-05-05 10:10:00,47.86,48.17,47.35,48.16,256928.0,46.2288,46.5282,45.7362,46.5186,256928.0
2022-05-05 10:15:00,48.17,48.19,47.67,48.07,100540.0,46.5282,46.5476,46.0453,46.4316,100540.0
2022-05-05 10:20:00,48.06,48.06,47.22,47.28,139503.0,46.422,46.422,45.6106,45.6686,139503.0
2022-05-05 10:25:00,47.31,47.44,47.06,47.06,126409.0,45.6975,45.8231,45.4561,45.4561,126409.0
2022-05-05 10:30:00,47.05,47.12,46.74,47.0,141428.0,45.4464,45.514,45.147,45.3981,141428.0
2022-05-05 10:35:00,47.03,47.15,46.74,46.8,160758.0,45.4271,45.543,45.147,45.2049,160758.0
2022-05-05 10:40:00,46.77,47.03,46.49,46.95,163647.0,45.176,45.4271,44.9055,45.3498,163647.0
2022-05-05 10:45:00,46.97,47.2,46.46,46.62,90435.0,45.3691,45.5913,44.8765,45.0311,90435.0
2022-05-05 10:50:00,46.59,46.8,46.38,46.53,84307.0,45.0021,45.2049,44.7992,44.9441,84307.0
2022-05-05 10:55:00,46.57,46.82,46.44,46.67,63741.0,44.9828,45.2242,44.8572,45.0794,63741.0
2022-05-05 11:00:00,46.64,46.76,46.02,46.07,98907.0,45.0504,45.1663,44.4515,44.4998,98907.0
2022-05-05 11:05:00,46.07,46.21,45.46,45.65,148706.0,44.4998,44.635,43.9106,44.0941,148706.0
2022-05-05 11:10:00,45.61,45.74,45.44,45.71,95422.0,44.0555,44.1811,43.8913,44.1521,95422.0
2022-05-05 11:15:00,45.65,45.92,45.21,45.55,146500.0,44.0941,44.3549,43.6691,43.9975,146500.0
2022-05-05 11:20:00,45.53,45.53,45.13,45.15,50883.0,43.9782,43.9782,43.5918,43.6112,50883.0
2022-05-05 11:25:00,45.17,45.43,45.1,45.42,81719.0,43.6305,43.8816,43.5629,43.872,81719.0
2022-05-05 11:30:00,45.39,45.66,45.13,45.3,63847.0,43.843,44.1038,43.5918,43.7561,63847.0
2022-05-05 11:35:00,45.31,45.93,45.31,45.59,113478.0,43.7657,44.3646,43.7657,44.0362,113478.0
2022-05-05 11:40:00,45.7,45.84,45.44,45.53,91167.0,44.1424,44.2776,43.8913,43.9782,91167.0
2022-05-05 11:45:00,45.5,45.5,45.06,45.39,64927.0,43.9492,43.9492,43.5242,43.843,64927.0
2022-05-05 11:50:00,45.41,45.43,44.5,44.54,189474.0,43.8623,43.8816,42.9833,43.022,189474.0
2022-05-05 11:55:00,44.52,44.68,44.43,44.53,72714.0,43.0026,43.1572,42.9157,43.0123,72714.0
2022-05-05 12:00:00,44.47,44.47,44.03,44.36,143156.0,42.9543,42.9543,42.5293,42.8481,143156.0
2022-05-05 12:05:00,44.36,44.76,44.35,44.74,82991.0,42.8481,43.2345,42.8384,43.2151,82991.0
2022-05-05 12:10:00,44.64,45.18,44.55,44.96,123110.0,43.1185,43.6401,43.0316,43.4276,123110.0
2022-05-05 12:15:00,44.97,45.13,44.62,45.02,160790.0,43.4373,43.5918,43.0992,43.4856,160790.0
2022-05-05 12:20:00,45.14,45.25,44.65,44.68,56408.0,43.6015,43.7078,43.1282,43.1572,56408.0
2022-05-05 12:25:00,44.8,45.38,44.8,45.02,61772.0,43.2731,43.8333,43.2731,43.4856,61772.0
2022-05-05 12:30:00,44.99,45.37,44.95,44.98,85755.0,43.4566,43.8237,43.418,43.447,85755.0
2022-05-05 12:35:00,44.96,44.97,44.62,44.83,84715.0,43.4276,43.4373,43.0992,43.3021,84715.0
2022-05-05 12:40:00,44.81,44.83,44.51,44.64,68745.0,43.2828,43.3021,42.993,43.1185,68745.0
2022-05-05 12:45:00,44.6,44.78,44.38,44.63,114078.0,43.0799,43.2538,42.8674,43.1089,114078.0
2022-05-05 12:50:00,44.72,45.21,44.6,45.13,87609.0,43.1958,43.6691,43.0799,43.5918,87609.0
2022-05-05 12:55:00,45.2,45.44,45.16,45.39,76293.0,43.6595,43.8913,43.6208,43.843,76293.0
2022-05-05 13:00:00,45.43,46.06,45.4,45.85,170421.0,43.8816,44.4901,43.8526,44.2873,170421.0
2022-05-05 13:05:00,45.86,46.19,45.81,46.03,88227.0,44.297,44.6157,44.2487,44.4612,88227.0
2022-05-05 13:10:00,46.03,46.05,45.41,45.47,86639.0,44.4612,44.4805,43.8623,43.9203,86639.0
2022-05-05 13:15:00,45.5,45.7,45.16,45.48,73831.0,43.9492,44.1424,43.6208,43.9299,73831.0
2022-05-05 13:20:00,45.41,45.61,45.3,45.55,33718.0,43.8623,44.0555,43.7561,43.9975,33718.0
2022-05-05 13:25:00,45.55,45.56,45.2,45.4,34939.0,43.9975,44.0072,43.6595,43.8526,34939.0
2022-05-05 13:30:00,45.2,45.39,45.04,45.24,57293.0,43.6595,43.843,43.5049,43.6981,57293.0
2022-05-05 13:35:00,45.33,45.88,45.26,45.37,88135.0,43.785,44.3163,43.7174,43.8237,88135.0
2022-05-05 13:40:00,45.33,45.79,45.25,45.4,45559.0,43.785,44.2294,43.7078,43.8526,45559.0
2022-05-05 13:45:00,45.43,45.55,45.05,45.05,35815.0,43.8816,43.9975,43.5146,43.5146,35815.0
2022-05-05 13:50:00,45.06,45.08,44.76,44.81,83636.0,43.5242,43.5436,43.2345,43.2828,83636.0
2022-05-05 13:55:00,44.85,44.99,44.63,44.81,31342.0,43.3214,43.4566,43.1089,43.2828,31342.0
2022-05-05 14:00:00,44.78,44.85,44.49,44.74,58304.0,43.2538,43.3214,42.9737,43.2151,58304.0
2022-05-05 14:05:00,44.78,45.04,44.68,44.83,35430.0,43.2538,43.5049,43.1572,43.3021,35430.0
2022-05-05 14:10:00,44.88,44.94,44.55,44.75,39661.0,43.3504,43.4083,43.0316,43.2248,39661.0
2022-05-05 14:15:00,44.77,45.48,44.75,45.48,97287.0,43.2441,43.9299,43.2248,43.9299,97287.0
2022-05-05 14:20:00,45.5,45.53,44.64,44.7,142134.0,43.9492,43.9782,43.1185,43.1765,142134.0
2022-05-05 14:25:00,44.7,44.8,44.29,44.3,65076.0,43.1765,43.2731,42.7805,42.7901,65076.0
2022-05-05 14:30:00,44.28,44.49,44.21,44.29,42143.0,42.7708,42.9737,42.7032,42.7805,42143.0
2022-05-05 14:35:00,44.22,44.4,44.1,44.4,35307.0,42.7129,42.8867,42.597,42.8867,35307.0
2022-05-05 14:40:00,44.36,44.5,44.23,44.37,48814.0,42.8481,42.9833,42.7225,42.8577,48814.0
2022-05-05 14:45:00,44.4,44.72,44.33,44.61,81885.0,42.8867,43.1958,42.8191,43.0896,81885.0
2022-05-05 14:50:00,44.58,45.11,44.58,44.66,133590.0,43.0606,43.5725,43.0606,43.1379,133590.0
2022-05-05 14:55:00,44.63,44.65,44.43,44.62,46825.0,43.1089,43.1282,42.9157,43.0992,46825.0
2022-05-05 15:00:00,44.67,44.71,44.19,44.25,47482.0,43.1475,43.1862,42.6839,42.7418,47482.0
2022-05-05 15:05:00,44.23,44.33,44.0,44.18,118936.0,42.7225,42.8191,42.5004,42.6742,118936.0
2022-05-05 15:10:00,44.21,44.32,43.89,43.89,99753.0,42.7032,42.8095,42.3941,42.3941,99753.0
2022-05-05 15:15:00,43.92,44.12,43.83,44.04,93890.0,42.4231,42.6163,42.3362,42.539,93890.0
2022-05-05 15:20:00,44.01,44.01,43.79,43.85,92772.0,42.51,42.51,42.2975,42.3555,92772.0
2022-05-05 15:25:00,43.84,44.18,43.61,43.72,140835.0,42.3458,42.6742,42.1237,42.2299,140835.0
2022-05-05 15:30:00,43.66,44.17,43.54,44.06,176918.0,42.1719,42.6646,42.056,42.5583,176918.0
2022-05-05 15:35:00,44.1,44.44,43.99,44.34,197258.0,42.597,42.9254,42.4907,42.8288,197258.0
2022-05-05 15:40:00,44.38,44.65,44.22,44.25,135383.0,42.8674,43.1282,42.7129,42.7418,135383.0
2022-05-05 15:45:00,44.28,44.59,44.01,44.12,160962.0,42.7708,43.0703,42.51,42.6163,160962.0
2022-05-05 15:50:00,44.11,45.27,44.11,45.08,289266.0,42.6066,43.7271,42.6066,43.5436,289266.0
2022-05-05 15:55:00,45.08,45.56,44.92,45.4,235181.0,43.5436,44.0072,43.389,43.8526,235181.0
2022-05-06 09:30:00,44.84,45.15,44.22,44.23,289258.0,43.3117,43.6112,42.7129,42.7225,289258.0
2022-05-06 09:35:00,44.21,44.21,43.31,43.37,260952.0,42.7032,42.7032,41.8339,41.8918,260952.0
2022-05-06 09:40:00,43.31,43.67,43.1,43.11,259878.0,41.8339,42.1816,41.631,41.6407,259878.0
2022-05-06 09:45:00,43.11,43.23,42.43,42.68,392795.0,41.6407,41.7566,40.9839,41.2253,392795.0
2022-05-06 09:50:00,42.68,42.76,42.11,42.15,292597.0,41.2253,41.3026,40.6748,40.7134,292597.0
2022-05-06 09:55:00,42.17,42.28,41.78,42.12,244167.0,40.7327,40.839,40.356,40.6844,244167.0
2022-05-06 10:00:00,42.14,42.57,42.05,42.57,164446.0,40.7038,41.1191,40.6168,41.1191,164446.0
2022-05-06 10:05:00,42.58,43.35,42.57,42.76,307013.0,41.1288,41.8725,41.1191,41.3026,307013.0
2022-05-06 10:10:00,42.75,43.15,42.41,42.85,186701.0,41.293,41.6793,40.9646,41.3896,186701.0
2022-05-06 10:15:00,42.82,43.81,42.81,43.3,187751.0,41.3606,42.3168,41.3509,41.8242,187751.0
2022-05-06 10:20:00,43.29,43.61,43.09,43.48,144000.0,41.8146,42.1237,41.6214,41.9981,144000.0
2022-05-06 10:25:00,43.51,43.83,43.16,43.18,164943.0,42.0271,42.3362,41.689,41.7083,164943.0
2022-05-06 10:30:00,43.18,43.67,42.92,42.92,134753.0,41.7083,42.1816,41.4572,41.4572,134753.0
2022-05-06 10:35:00,42.92,42.95,42.33,42.72,117906.0,41.4572,41.4861,40.8873,41.264,117906.0
2022-05-06 10:40:00,42.74,43.16,42.55,42.9,115552.0,41.2833,41.689,41.0998,41.4379,115552.0
2022-05-06 10:45:00,42.83,44.04,42.76,44.02,249821.0,41.3702,42.539,41.3026,42.5197,249821.0
2022-05-06 10:50:00,44.03,44.15,43.61,44.04,119899.0,42.5293,42.6452,42.1237,42.539,119899.0
2022-05-06 10:55:00,44.04,44.44,43.83,44.19,284476.0,42.539,42.9254,42.3362,42.6839,284476.0
2022-05-06 11:00:00,44.17,44.32,43.74,43.87,144403.0,42.6646,42.8095,42.2492,42.3748,144403.0
2022-05-06 11:05:00,43.9,44.03,43.7,44.01,75530.0,42.4038,42.5293,42.2106,42.51,75530.0
2022-05-06 11:10:00,43.98,44.38,43.63,44.38,101020.0,42.481,42.8674,42.143,42.8674,101020.0
2022-05-06 11:15:00,44.38,44.74,44.29,44.55,242410.0,42.8674,43.2151,42.7805,43.0316,242410.0
2022-05-06 11:20:00,44.5,44.83,44.3,44.69,231921.0,42.9833,43.3021,42.7901,43.1668,231921.0
2022-05-06 11:25:00,44.68,44.7,44.32,44.41,118428.0,43.1572,43.1765,42.8095,42.8964,118428.0
2022-05-06 11:30:00,44.46,44.51,43.74,43.8,181377.0,42.9447,42.993,42.2492,42.3072,181377.0
2022-05-06 11:35:00,43.76,43.78,43.23,43.27,136729.0,42.2685,42.2879,41.7566,41.7952,136729.0
2022-05-06 11:40:00,43.27,43.62,43.27,43.45,97170.0,41.7952,42.1333,41.7952,41.9691,97170.0
2022-05-06 11:45:00,43.44,43.6,43.26,43.48,77012.0,41.9594,42.114,41.7856,41.9981,77012.0
2022-05-06 11:50:00,43.42,43.78,43.11,43.13,93833.0,41.9401,42.2879,41.6407,41.66,93833.0
2022-05-06 11:55:00,43.22,43.37,42.93,43.04,45703.0,41.7469,41.8918,41.4668,41.5731,45703.0
2022-05-06 12:00:00,43.04,43.65,42.9,43.58,93154.0,41.5731,42.1623,41.4379,42.0947,93154.0
2022-05-06 12:05:00,43.66,44.32,43.63,43.84,143353.0,42.1719,42.8095,42.143,42.3458,143353.0
2022-05-06 12:10:00,43.82,43.87,43.03,43.12,124624.0,42.3265,42.3748,41.5634,41.6504,124624.0
2022-05-06 12:15:00,43.11,43.32,42.84,42.84,114380.0,41.6407,41.8435,41.3799,41.3799,114380.0
2022-05-06 12:20:00,42.88,43.8,42.84,43.51,133714.0,41.4185,42.3072,41.3799,42.0271,133714.0
2022-05-06 12:25:00,43.59,43.94,43.56,43.88,59413.0,42.1043,42.4424,42.0754,42.3844,59413.0
2022-05-06 12:30:00,43.9,44.02,43.48,43.96,63179.0,42.4038,42.5197,41.9981,42.4617,63179.0
2022-05-06 12:35:00,44.02,44.18,43.48,43.9,112080.0,42.5197,42.6742,41.9981,42.4038,112080.0
2022-05-06 12:40:00,43.94,44.13,43.74,44.12,77213.0,42.4424,42.6259,42.2492,42.6163,77213.0
2022-05-06 12:45:00,44.15,44.32,44.05,44.08,123491.0,42.6452,42.8095,42.5487,42.5776,123491.0
2022-05-06 12:50:00,44.14,44.58,43.79,44.42,93761.0,42.6356,43.0606,42.2975,42.906,93761.0
2022-05-06 12:55:00,44.42,44.97,44.35,44.89,92482.0,42.906,43.4373,42.8384,43.36,92482.0
2022-05-06 13:00:00,44.95,45.0,44.6,44.95,99687.0,43.418,43.4663,43.0799,43.418,99687.0
2022-05-06 13:05:00,44.95,44.95,44.38,44.49,77173.0,43.418,43.418,42.8674,42.9737,77173.0
2022-05-06 13:10:00,44.5,44.64,44.12,44.12,72374.0,42.9833,43.1185,42.6163,42.6163,72374.0
2022-05-06 13:15:00,44.15,44.29,43.66,43.69,102548.0,42.6452,42.7805,42.1719,42.2009,102548.0
2022-05-06 13:20:00,43.69,44.17,43.58,43.81,93251.0,42.2009,42.6646,42.0947,42.3168,93251.0
2022-05-06 13:25:00,43.8,44.06,43.57,43.76,72532.0,42.3072,42.5583,42.085,42.2685,72532.0
2022-05-06 13:30:00,43.82,44.06,43.74,43.86,68121.0,42.3265,42.5583,42.2492,42.3651,68121.0
2022-05-06 13:35:00,43.91,44.09,43.23,43.34,133466.0,42.4134,42.5873,41.7566,41.8629,133466.0
2022-05-06 13:40:00,43.46,43.76,43.15,43.52,116875.0,41.9788,42.2685,41.6793,42.0367,116875.0
2022-05-06 13:45:00,43.56,43.64,43.24,43.45,60499.0,42.0754,42.1526,41.7663,41.9691,60499.0
2022-05-06 13:50:00,43.47,43.55,43.02,43.09,32592.0,41.9884,42.0657,41.5538,41.6214,32592.0
2022-05-06 13:55:00,43.08,43.15,42.96,43.02,43450.0,41.6117,41.6793,41.4958,41.5538,43450.0
2022-05-06 14:00:00,43.0,43.21,42.87,42.92,56427.0,41.5344,41.7373,41.4089,41.4572,56427.0
2022-05-06 14:05:00,42.89,42.89,42.41,42.43,122729.0,41.4282,41.4282,40.9646,40.9839,122729.0
2022-05-06 14:10:00,42.43,42.87,42.41,42.77,76759.0,40.9839,41.4089,40.9646,41.3123,76759.0
2022-05-06 14:15:00,42.81,43.08,42.74,42.8,75147.0,41.3509,41.6117,41.2833,41.3413,75147.0
2022-05-06 14:20:00,42.76,42.86,42.55,42.66,41748.0,41.3026,41.3992,41.0998,41.206,41748.0
2022-05-06 14:25:00,42.64,42.68,42.36,42.51,46872.0,41.1867,41.2253,40.9163,41.0611,46872.0
2022-05-06 14:30:00,42.49,42.64,42.2,42.4,74998.0,41.0418,41.1867,40.7617,40.9549,74998.0
2022-05-06 14:35:00,42.43,42.54,42.19,42.3,47062.0,40.9839,41.0901,40.752,40.8583,47062.0
2022-05-06 14:40:00,42.27,42.5,42.19,42.19,110471.0,40.8293,41.0515,40.752,40.752,110471.0
2022-05-06 14:45:00,42.18,42.64,42.06,42.64,106781.0,40.7424,41.1867,40.6265,41.1867,106781.0
2022-05-06 14:50:00,42.59,42.97,42.53,42.86,100935.0,41.1384,41.5055,41.0805,41.3992,100935.0
2022-05-06 14:55:00,42.86,43.03,42.4,42.41,66415.0,41.3992,41.5634,40.9549,40.9646,66415.0
2022-05-06 15:00:00,42.41,42.53,42.23,42.51,49034.0,40.9646,41.0805,40.7907,41.0611,49034.0
2022-05-06 15:05:00,42.48,42.57,42.05,42.17,83850.0,41.0322,41.1191,40.6168,40.7327,83850.0
2022-05-06 15:10:00,42.21,42.27,42.06,42.12,79674.0,40.7714,40.8293,40.6265,40.6844,79674.0
2022-05-06 15:15:00,42.11,42.27,41.94,42.14,143550.0,40.6748,40.8293,40.5106,40.7038,143550.0
2022-05-06 15:20:00,42.08,42.1,41.69,41.71,143421.0,40.6458,40.6651,40.2691,40.2884,143421.0
2022-05-06 15:25:00,41.71,42.07,41.63,41.96,180265.0,40.2884,40.6361,40.2111,40.5299,180265.0
2022-05-06 15:30:00,41.94,42.28,41.93,42.19,116963.0,40.5106,40.839,40.5009,40.752,116963.0
2022-05-06 15:35:00,42.22,42.91,42.17,42.85,237827.0,40.781,41.4475,40.7327,41.3896,237827.0
2022-05-06 15:40:00,42.87,42.89,42.58,42.65,177707.0,41.4089,41.4282,41.1288,41.1964,177707.0
2022-05-06 15:45:00,42.66,43.15,42.52,43.01,259175.0,41.206,41.6793,41.0708,41.5441,259175.0
2022-05-06 15:50:00,43.04,43.37,42.98,43.01,236277.0,41.5731,41.8918,41.5151,41.5441,236277.0
2022-05-06 15:55:00,43.01,43.14,42.82,43.09,196336.0,41.5441,41.6697,41.3606,41.6214,196336.0
2022-05-09 09:30:00,41.14,41.23,40.66,41.18,461425.0,39.7378,39.8248,39.2742,39.7765,461425.0
2022-05-09 09:35:00,41.2,41.68,41.0,41.32,324633.0,39.7958,40.2594,39.6026,39.9117,324633.0
2022-05-09 09:40:00,41.35,41.55,40.83,41.11,235576.0,39.9407,40.1339,39.4384,39.7089,235576.0
2022-05-09 09:45:00,41.09,41.09,40.58,40.83,188175.0,39.6895,39.6895,39.1969,39.4384,188175.0
2022-05-09 09:50:00,40.84,41.41,40.54,41.18,243749.0,39.4481,39.9986,39.1583,39.7765,243749.0
2022-05-09 09:55:00,41.2,41.23,40.76,40.97,206826.0,39.7958,39.8248,39.3708,39.5736,206826.0
2022-05-09 10:00:00,40.96,41.22,40.57,40.62,324628.0,39.564,39.8151,39.1873,39.2356,324628.0
2022-05-09 10:05:00,40.67,40.73,40.03,40.05,204530.0,39.2839,39.3418,38.6657,38.685,204530.0
2022-05-09 10:10:00,40.07,40.65,40.07,40.51,230916.0,38.7043,39.2645,38.7043,39.1293,230916.0
2022-05-09 10:15:00,40.51,40.7,40.05,40.12,164367.0,39.1293,39.3128,38.685,38.7526,164367.0
2022-05-09 10:20:00,40.11,40.23,39.86,39.86,245297.0,38.7429,38.8589,38.5015,38.5015,245297.0
2022-05-09 10:25:00,39.85,40.01,39.67,39.72,242704.0,38.4918,38.6463,38.3179,38.3662,242704.0
2022-05-09 10:30:00,39.67,39.77,39.42,39.61,227827.0,38.3179,38.4145,38.0765,38.26,227827.0
2022-05-09 10:35:00,39.6,39.68,39.13,39.14,191398.0,38.2503,38.3276,37.7963,37.806,191398.0
2022-05-09 10:40:00,39.13,39.63,39.13,39.42,256126.0,37.7963,38.2793,37.7963,38.0765,256126.0
2022-05-09 10:45:00,39.42,39.72,39.27,39.57,178558.0,38.0765,38.3662,37.9316,38.2213,178558.0
2022-05-09 10:50:00,39.53,39.69,39.04,39.05,137451.0,38.1827,38.3373,37.7094,37.7191,137451.0
2022-05-09 10:55:00,39.03,39.29,38.86,39.03,161923.0,37.6998,37.9509,37.5355,37.6998,161923.0
2022-05-09 11:00:00,39.04,39.36,38.95,39.22,135535.0,37.7094,38.0185,37.6225,37.8833,135535.0
2022-05-09 11:05:00,39.21,39.21,38.81,38.98,150690.0,37.8736,37.8736,37.4872,37.6515,150690.0
2022-05-09 11:10:00,38.94,39.16,38.74,38.78,97225.0,37.6128,37.8253,37.4196,37.4583,97225.0
2022-05-09 11:15:00,38.76,39.06,38.75,38.84,115753.0,37.439,37.7287,37.4293,37.5162,115753.0
2022-05-09 11:20:00,38.81,38.85,38.44,38.57,141406.0,37.4872,37.5259,37.1299,37.2554,141406.0
2022-05-09 11:25:00,38.5,38.7,38.38,38.52,162638.0,37.1878,37.381,37.0719,37.2071,162638.0
2022-05-09 11:30:00,38.52,38.7,38.26,38.66,184440.0,37.2071,37.381,36.956,37.3424,184440.0
2022-05-09 11:35:00,38.68,39.01,38.45,38.96,154963.0,37.3617,37.6804,37.1395,37.6321,154963.0
2022-05-09 11:40:00,38.99,39.26,38.78,39.11,186142.0,37.6611,37.9219,37.4583,37.777,186142.0
2022-05-09 11:45:00,39.11,39.3,38.89,38.99,127838.0,37.777,37.9605,37.5645,37.6611,127838.0
2022-05-09 11:50:00,39.0,39.47,38.98,39.43,151108.0,37.6708,38.1248,37.6515,38.0861,151108.0
2022-05-09 11:55:00,39.44,39.61,39.26,39.4,91295.0,38.0958,38.26,37.9219,38.0571,91295.0
2022-05-09 12:00:00,39.33,39.34,38.96,39.1,141465.0,37.9895,37.9992,37.6321,37.7674,141465.0
2022-05-09 12:05:00,39.08,40.05,39.07,39.73,165187.0,37.748,38.685,37.7384,38.3759,165187.0
2022-05-09 12:10:00,39.85,40.15,39.83,40.05,68664.0,38.4918,38.7816,38.4725,38.685,68664.0
2022-05-09 12:15:00,40.04,40.37,40.04,40.16,105546.0,38.6753,38.9941,38.6753,38.7912,105546.0
2022-05-09 12:20:00,40.16,40.23,39.89,40.06,105582.0,38.7912,38.8589,38.5304,38.6946,105582.0
2022-05-09 12:25:00,40.13,40.18,39.65,39.77,92895.0,38.7623,38.8106,38.2986,38.4145,92895.0
2022-05-09 12:30:00,39.76,40.03,39.6,39.8,78889.0,38.4049,38.6657,38.2503,38.4435,78889.0
2022-05-09 12:35:00,39.78,39.78,39.14,39.15,84365.0,38.4242,38.4242,37.806,37.8157,84365.0
2022-05-09 12:40:00,39.14,39.23,38.92,38.95,44504.0,37.806,37.8929,37.5935,37.6225,44504.0
2022-05-09 12:45:00,38.91,38.97,38.75,38.83,43690.0,37.5838,37.6418,37.4293,37.5066,43690.0
2022-05-09 12:50:00,38.81,38.83,38.51,38.56,51751.0,37.4872,37.5066,37.1975,37.2458,51751.0
2022-05-09 12:55:00,38.52,38.66,38.44,38.48,69225.0,37.2071,37.3424,37.1299,37.1685,69225.0
2022-05-09 13:00:00,38.46,38.58,38.3,38.34,75067.0,37.1492,37.2651,36.9946,37.0333,75067.0
2022-05-09 13:05:00,38.35,38.47,38.26,38.34,50040.0,37.0429,37.1588,36.956,37.0333,50040.0
2022-05-09 13:10:00,38.3,38.3,38.12,38.17,70222.0,36.9946,36.9946,36.8208,36.8691,70222.0
2022-05-09 13:15:00,38.22,38.46,38.12,38.38,132904.0,36.9174,37.1492,36.8208,37.0719,132904.0
2022-05-09 13:20:00,38.37,38.43,38.1,38.19,209077.0,37.0622,37.1202,36.8014,36.8884,209077.0
2022-05-09 13:25:00,38.2,38.68,38.19,38.58,134940.0,36.898,37.3617,36.8884,37.2651,134940.0
2022-05-09 13:30:00,38.58,38.85,38.11,38.12,209132.0,37.2651,37.5259,36.8111,36.8208,209132.0
2022-05-09 13:35:00,38.1,38.13,37.79,37.96,213585.0,36.8014,36.8304,36.502,36.6662,213585.0
2022-05-09 13:40:00,37.93,38.51,37.91,38.43,157698.0,36.6372,37.1975,36.6179,37.1202,157698.0
2022-05-09 13:45:00,38.44,38.56,38.15,38.21,91822.0,37.1299,37.2458,36.8497,36.9077,91822.0
2022-05-09 13:50:00,38.21,38.24,37.74,37.85,144369.0,36.9077,36.9367,36.4537,36.56,144369.0
2022-05-09 13:55:00,37.83,38.3,37.81,38.2,182306.0,36.5406,36.9946,36.5213,36.898,182306.0
2022-05-09 14:00:00,38.21,38.56,38.19,38.34,174375.0,36.9077,37.2458,36.8884,37.0333,174375.0
2022-05-09 14:05:00,38.38,38.51,38.0,38.12,95285.0,37.0719,37.1975,36.7049,36.8208,95285.0
2022-05-09 14:10:00,38.1,38.49,38.01,38.24,164555.0,36.8014,37.1782,36.7145,36.9367,164555.0
2022-05-09 14:15:00,38.27,38.52,38.22,38.48,129643.0,36.9657,37.2071,36.9174,37.1685,129643.0
2022-05-09 14:20:00,38.49,38.51,37.84,37.88,190265.0,37.1782,37.1975,36.5503,36.5889,190265.0
2022-05-09 14:25:00,37.85,38.01,37.73,37.88,146615.0,36.56,36.7145,36.4441,36.5889,146615.0
2022-05-09 14:30:00,37.88,37.89,37.54,37.79,169732.0,36.5889,36.5986,36.2605,36.502,169732.0
2022-05-09 14:35:00,37.79,38.1,37.73,37.78,155666.0,36.502,36.8014,36.4441,36.4924,155666.0
2022-05-09 14:40:00,37.77,38.02,37.69,37.86,68483.0,36.4827,36.7242,36.4054,36.5696,68483.0
2022-05-09 14:45:00,37.87,38.31,37.87,37.92,138328.0,36.5793,37.0043,36.5793,36.6276,138328.0
2022-05-09 14:50:00,37.88,38.25,37.66,38.2,187655.0,36.5889,36.9463,36.3764,36.898,187655.0
2022-05-09 14:55:00,38.2,38.62,38.2,38.51,142754.0,36.898,37.3037,36.898,37.1975,142754.0
2022-05-09 15:00:00,38.57,38.93,38.41,38.64,179061.0,37.2554,37.6032,37.1009,37.323,179061.0
2022-05-09 15:05:00,38.58,39.19,38.54,38.82,211182.0,37.2651,37.8543,37.2265,37.4969,211182.0
2022-05-09 15:10:00,38.8,39.21,38.76,39.12,153781.0,37.4776,37.8736,37.439,37.7867,153781.0
2022-05-09 15:15:00,39.12,39.22,38.68,38.79,125129.0,37.7867,37.8833,37.3617,37.4679,125129.0
2022-05-09 15:20:00,38.77,38.77,38.23,38.28,144593.0,37.4486,37.4486,36.927,36.9753,144593.0
2022-05-09 15:25:00,38.26,38.34,37.98,38.07,143458.0,36.956,37.0333,36.6855,36.7725,143458.0
2022-05-09 15:30:00,38.05,38.05,37.73,37.82,198995.0,36.7532,36.7532,36.4441,36.531,198995.0
2022-05-09 15:35:00,37.83,37.9,37.66,37.84,180662.0,36.5406,36.6083,36.3764,36.5503,180662.0
2022-05-09 15:40:00,37.8,37.84,37.57,37.64,208097.0,36.5117,36.5503,36.2895,36.3571,208097.0
2022-05-09 15:45:00,37.63,37.69,37.37,37.46,184576.0,36.3475,36.4054,36.0963,36.1833,184576.0
2022-05-09 15:50:00,37.44,37.45,37.07,37.34,401629.0,36.1639,36.1736,35.8066,36.0674,401629.0
2022-05-09 15:55:00,37.34,37.79,37.34,37.66,322572.0,36.0674,36.502,36.0674,36.3764,322572.0
2022-05-10 09:30:00,39.36,40.22,39.19,39.3,588697.0,38.0185,38.8492,37.8543,37.9605,588697.0
2022-05-10 09:35:00,39.27,39.64,39.08,39.51,243693.0,37.9316,38.289,37.748,38.1634,243693.0
2022-05-10 09:40:00,39.56,39.63,38.89,38.92,203458.0,38.2117,38.2793,37.5645,37.5935,203458.0
2022-05-10 09:45:00,38.88,38.88,38.44,38.57,231164.0,37.5549,37.5549,37.1299,37.2554,231164.0
2022-05-10 09:50:00,38.6,39.56,38.49,39.23,201380.0,37.2844,38.2117,37.1782,37.8929,201380.0
2022-05-10 09:55:00,39.17,39.6,39.04,39.53,258776.0,37.835,38.2503,37.7094,38.1827,258776.0
2022-05-10 10:00:00,39.51,39.78,39.08,39.76,269792.0,38.1634,38.4242,37.748,38.4049,269792.0
2022-05-10 10:05:00,39.75,39.9,39.41,39.45,282821.0,38.3952,38.5401,38.0668,38.1054,282821.0
2022-05-10 10:10:00,39.5,39.83,39.21,39.49,164841.0,38.1537,38.4725,37.8736,38.1441,164841.0
2022-05-10 10:15:00,39.51,39.8,39.37,39.49,198460.0,38.1634,38.4435,38.0282,38.1441,198460.0
2022-05-10 10:20:00,39.5,39.8,39.21,39.48,186531.0,38.1537,38.4435,37.8736,38.1344,186531.0
2022-05-10 10:25:00,39.42,39.49,38.93,39.2,117004.0,38.0765,38.1441,37.6032,37.864,117004.0
2022-05-10 10:30:00,39.18,39.27,38.69,38.76,150434.0,37.8446,37.9316,37.3713,37.439,150434.0
2022-05-10 10:35:00,38.79,38.79,38.38,38.41,103792.0,37.4679,37.4679,37.0719,37.1009,103792.0
2022-05-10 10:40:00,38.38,38.45,38.06,38.33,116317.0,37.0719,37.1395,36.7628,37.0236,116317.0
2022-05-10 10:45:00,38.34,38.34,37.77,37.86,176290.0,37.0333,37.0333,36.4827,36.5696,176290.0
2022-05-10 10:50:00,37.83,38.07,37.59,37.99,206016.0,36.5406,36.7725,36.3088,36.6952,206016.0
2022-05-10 10:55:00,37.95,37.95,37.6,37.64,106157.0,36.6566,36.6566,36.3185,36.3571,106157.0
2022-05-10 11:00:00,37.61,37.8,37.22,37.31,137122.0,36.3281,36.5117,35.9514,36.0384,137122.0
2022-05-10 11:05:00,37.29,37.31,37.01,37.06,120946.0,36.0191,36.0384,35.7486,35.7969,120946.0
2022-05-10 11:10:00,37.03,37.12,36.68,36.68,151977.0,35.7679,35.8548,35.4298,35.4298,151977.0
2022-05-10 11:15:00,36.68,37.02,36.56,37.02,197571.0,35.4298,35.7583,35.3139,35.7583,197571.0
2022-05-10 11:20:00,37.05,37.06,36.46,36.51,104916.0,35.7872,35.7969,35.2173,35.2656,104916.0
2022-05-10 11:25:00,36.5,36.62,36.1,36.6,104229.0,35.256,35.3719,34.8696,35.3526,104229.0
2022-05-10 11:30:00,36.65,36.88,36.24,36.44,109512.0,35.4009,35.623,35.0048,35.198,109512.0
2022-05-10 11:35:00,36.44,37.08,36.31,37.08,121075.0,35.198,35.8162,35.0725,35.8162,121075.0
2022-05-10 11:40:00,37.04,37.14,36.6,36.7,137365.0,35.7776,35.8742,35.3526,35.4492,137365.0
2022-05-10 11:45:00,36.64,36.68,36.24,36.25,79522.0,35.3912,35.4298,35.0048,35.0145,79522.0
2022-05-10 11:50:00,36.23,36.35,35.93,36.33,150156.0,34.9952,35.1111,34.7054,35.0918,150156.0
2022-05-10 11:55:00,36.35,36.65,35.93,36.45,82294.0,35.1111,35.4009,34.7054,35.2077,82294.0
2022-05-10 12:00:00,36.49,36.85,36.4,36.8,74054.0,35.2463,35.5941,35.1594,35.5458,74054.0
2022-05-10 12:05:00,36.83,36.88,36.13,36.13,86717.0,35.5747,35.623,34.8986,34.8986,86717.0
2022-05-10 12:10:00,36.16,36.58,35.96,36.27,77291.0,34.9276,35.3333,34.7344,35.0338,77291.0
2022-05-10 12:15:00,36.26,36.67,36.13,36.15,123031.0,35.0242,35.4202,34.8986,34.9179,123031.0
2022-05-10 12:20:00,36.1,36.15,35.86,35.89,133728.0,34.8696,34.9179,34.6378,34.6668,133728.0
2022-05-10 12:25:00,35.88,36.09,35.71,35.72,94856.0,34.6571,34.86,34.4929,34.5026,94856.0
2022-05-10 12:30:00,35.75,35.97,35.25,35.44,232081.0,34.5315,34.744,34.0486,34.2321,232081.0
2022-05-10 12:35:00,35.39,35.65,35.37,35.43,115108.0,34.1838,34.435,34.1645,34.2224,115108.0
2022-05-10 12:40:00,35.38,35.8,35.33,35.8,122351.0,34.1742,34.5798,34.1259,34.5798,122351.0
2022-05-10 12:45:00,35.82,36.36,35.75,36.15,169492.0,34.5992,35.1208,34.5315,34.9179,169492.0
2022-05-10 12:50:00,36.13,36.13,35.61,35.7,91131.0,34.8986,34.8986,34.3963,34.4832,91131.0
2022-05-10 12:55:00,35.66,35.89,35.64,35.82,64627.0,34.4446,34.6668,34.4253,34.5992,64627.0
2022-05-10 13:00:00,35.78,36.36,35.69,36.34,138909.0,34.5605,35.1208,34.4736,35.1014,138909.0
2022-05-10 13:05:00,36.32,36.63,36.32,36.5,135016.0,35.0821,35.3815,35.0821,35.256,135016.0
2022-05-10 13:10:00,36.51,36.56,36.21,36.39,57935.0,35.2656,35.3139,34.9759,35.1497,57935.0
2022-05-10 13:15:00,36.38,36.46,36.03,36.15,60480.0,35.1401,35.2173,34.802,34.9179,60480.0
2022-05-10 13:20:00,36.19,36.34,36.02,36.34,68978.0,34.9565,35.1014,34.7923,35.1014,68978.0
2022-05-10 13:25:00,36.36,36.92,36.36,36.91,146300.0,35.1208,35.6617,35.1208,35.652,146300.0
2022-05-10 13:30:00,36.93,37.39,36.93,37.39,168897.0,35.6713,36.1156,35.6713,36.1156,168897.0
2022-05-10 13:35:00,37.4,37.78,37.4,37.6,253452.0,36.1253,36.4924,36.1253,36.3185,253452.0
2022-05-10 13:40:00,37.66,38.06,37.61,37.83,380463.0,36.3764,36.7628,36.3281,36.5406,380463.0
2022-05-10 13:45:00,37.85,38.33,37.85,38.26,221687.0,36.56,37.0236,36.56,36.956,221687.0
2022-05-10 13:50:00,38.26,38.45,38.06,38.36,140591.0,36.956,37.1395,36.7628,37.0526,140591.0
2022-05-10 13:55:00,38.39,38.7,38.3,38.69,118714.0,37.0816,37.381,36.9946,37.3713,118714.0
2022-05-10 14:00:00,38.71,38.73,38.36,38.71,150753.0,37.3907,37.41,37.0526,37.3907,150753.0
2022-05-10 14:05:00,38.73,38.74,38.24,38.27,120029.0,37.41,37.4196,36.9367,36.9657,120029.0
2022-05-10 14:10:00,38.28,38.78,38.11,38.7,130896.0,36.9753,37.4583,36.8111,37.381,130896.0
2022-05-10 14:15:00,38.66,38.7,37.76,38.24,234321.0,37.3424,37.381,36.473,36.9367,234321.0
2022-05-10 14:20:00,38.23,38.47,37.91,37.92,86211.0,36.927,37.1588,36.6179,36.6276,86211.0
2022-05-10 14:25:00,37.94,37.97,37.62,37.8,174862.0,36.6469,36.6759,36.3378,36.5117,174862.0
2022-05-10 14:30:00,37.78,37.98,37.73,37.84,47833.0,36.4924,36.6855,36.4441,36.5503,47833.0
2022-05-10 14:35:00,37.89,38.28,37.89,37.98,134447.0,36.5986,36.9753,36.5986,36.6855,134447.0
2022-05-10 14:40:00,37.95,38.52,37.69,38.5,174697.0,36.6566,37.2071,36.4054,37.1878,174697.0
2022-05-10 14:45:00,38.44,38.48,37.69,37.97,152887.0,37.1299,37.1685,36.4054,36.6759,152887.0
2022-05-10 14:50:00,37.91,38.29,37.83,38.14,111396.0,36.6179,36.985,36.5406,36.8401,111396.0
2022-05-10 14:55:00,38.21,38.24,37.64,38.15,135581.0,36.9077,36.9367,36.3571,36.8497,135581.0
2022-05-10 15:00:00,38.2,38.32,38.0,38.26,115441.0,36.898,37.0139,36.7049,36.956,115441.0
2022-05-10 15:05:00,38.34,38.69,38.26,38.32,124961.0,37.0333,37.3713,36.956,37.0139,124961.0
2022-05-10 15:10:00,38.33,38.53,38.22,38.31,92417.0,37.0236,37.2168,36.9174,37.0043,92417.0
2022-05-10 15:15:00,38.32,38.51,38.03,38.26,135248.0,37.0139,37.1975,36.7338,36.956,135248.0
2022-05-10 15:20:00,38.23,38.27,37.7,37.74,84117.0,36.927,36.9657,36.4151,36.4537,84117.0
2022-05-10 15:25:00,37.81,37.83,37.47,37.65,105607.0,36.5213,36.5406,36.1929,36.3668,105607.0
2022-05-10 15:30:00,37.63,37.64,37.38,37.6,113643.0,36.3475,36.3571,36.106,36.3185,113643.0
2022-05-10 15:35:00,37.58,37.71,37.32,37.38,102000.0,36.2992,36.4247,36.048,36.106,102000.0
2022-05-10 15:40:00,37.36,37.42,37.22,37.29,108750.0,36.0867,36.1446,35.9514,36.0191,108750.0
2022-05-10 15:45:00,37.21,37.65,37.14,37.46,147798.0,35.9418,36.3668,35.8742,36.1833,147798.0
2022-05-10 15:50:00,37.45,37.62,37.28,37.57,75571.0,36.1736,36.3378,36.0094,36.2895,75571.0
2022-05-10 15:55:00,37.56,37.74,37.42,37.68,263144.0,36.2799,36.4537,36.1446,36.3958,263144.0
2022-05-11 09:30:00,37.74,38.14,37.23,37.3,559877.0,36.4537,36.8401,35.9611,36.0287,559877.0
2022-05-11 09:35:00,37.28,37.42,36.84,37.24,493315.0,36.0094,36.1446,35.5844,35.9708,493315.0
2022-05-11 09:40:00,37.24,38.1,36.93,38.06,446417.0,35.9708,36.8014,35.6713,36.7628,446417.0
2022-05-11 09:45:00,38.06,38.81,37.9,38.64,557144.0,36.7628,37.4872,36.6083,37.323,557144.0
2022-05-11 09:50:00,38.63,39.02,38.48,38.8,443526.0,37.3134,37.6901,37.1685,37.4776,443526.0
2022-05-11 09:55:00,38.84,38.84,38.3,38.77,292643.0,37.5162,37.5162,36.9946,37.4486,292643.0
2022-05-11 10:00:00,38.77,38.9,38.36,38.79,272626.0,37.4486,37.5742,37.0526,37.4679,272626.0
2022-05-11 10:05:00,38.78,38.83,38.18,38.21,291420.0,37.4583,37.5066,36.8787,36.9077,291420.0
2022-05-11 10:10:00,38.2,38.69,38.03,38.48,263245.0,36.898,37.3713,36.7338,37.1685,263245.0
2022-05-11 10:15:00,38.51,38.81,38.29,38.73,364132.0,37.1975,37.4872,36.985,37.41,364132.0
2022-05-11 10:20:00,38.71,39.22,38.39,39.04,546152.0,37.3907,37.8833,37.0816,37.7094,546152.0
2022-05-11 10:25:00,39.06,39.41,39.0,39.25,394811.0,37.7287,38.0668,37.6708,37.9123,394811.0
2022-05-11 10:30:00,39.23,39.41,38.83,38.98,342014.0,37.8929,38.0668,37.5066,37.6515,342014.0
2022-05-11 10:35:00,38.98,39.49,38.73,39.41,376699.0,37.6515,38.1441,37.41,38.0668,376699.0
2022-05-11 10:40:00,39.38,39.7,39.31,39.66,332351.0,38.0378,38.3469,37.9702,38.3083,332351.0
2022-05-11 10:45:00,39.67,39.75,38.99,39.08,292873.0,38.3179,38.3952,37.6611,37.748,292873.0
2022-05-11 10:50:00,39.02,39.03,38.34,38.61,316992.0,37.6901,37.6998,37.0333,37.2941,316992.0
2022-05-11 10:55:00,38.6,38.74,38.47,38.67,297898.0,37.2844,37.4196,37.1588,37.352,297898.0
2022-05-11 11:00:00,38.67,38.73,38.35,38.57,267186.0,37.352,37.41,37.0429,37.2554,267186.0
2022-05-11 11:05:00,38.58,38.64,38.21,38.31,181572.0,37.2651,37.323,36.9077,37.0043,181572.0
2022-05-11 11:10:00,38.32,38.66,38.28,38.58,159524.0,37.0139,37.3424,36.9753,37.2651,159524.0
2022-05-11 11:15:00,38.54,38.63,37.79,38.01,213054.0,37.2265,37.3134,36.502,36.7145,213054.0
2022-05-11 11:20:00,38.0,38.5,37.96,38.4,162335.0,36.7049,37.1878,36.6662,37.0912,162335.0
2022-05-11 11:25:00,38.39,38.73,38.23,38.64,247925.0,37.0816,37.41,36.927,37.323,247925.0
2022-05-11 11:30:00,38.67,38.94,38.52,38.76,164739.0,37.352,37.6128,37.2071,37.439,164739.0
2022-05-11 11:35:00,38.76,39.34,38.56,39.08,265444.0,37.439,37.9992,37.2458,37.748,265444.0
2022-05-11 11:40:00,39.07,39.28,39.02,39.07,139718.0,37.7384,37.9412,37.6901,37.7384,139718.0
2022-05-11 11:45:00,39.1,39.15,38.79,38.93,164366.0,37.7674,37.8157,37.4679,37.6032,164366.0
2022-05-11 11:50:00,38.92,38.98,38.61,38.72,163543.0,37.5935,37.6515,37.2941,37.4003,163543.0
2022-05-11 11:55:00,38.72,38.72,38.33,38.57,116695.0,37.4003,37.4003,37.0236,37.2554,116695.0
2022-05-11 12:00:00,38.57,38.58,38.18,38.33,135943.0,37.2554,37.2651,36.8787,37.0236,135943.0
2022-05-11 12:05:00,38.31,38.51,38.13,38.16,142932.0,37.0043,37.1975,36.8304,36.8594,142932.0
2022-05-11 12:10:00,38.17,38.21,37.87,38.09,153653.0,36.8691,36.9077,36.5793,36.7918,153653.0
2022-05-11 12:15:00,38.09,38.21,37.83,37.88,112481.0,36.7918,36.9077,36.5406,36.5889,112481.0
2022-05-11 12:20:00,37.86,38.54,37.81,38.41,172196.0,36.5696,37.2265,36.5213,37.1009,172196.0
2022-05-11 12:25:00,38.38,38.48,37.47,37.48,321709.0,37.0719,37.1685,36.1929,36.2026,321709.0
2022-05-11 12:30:00,37.46,37.56,37.27,37.37,241570.0,36.1833,36.2799,35.9997,36.0963,241570.0
2022-05-11 12:35:00,37.36,37.53,37.28,37.32,121759.0,36.0867,36.2509,36.0094,36.048,121759.0
2022-05-11 12:40:00,37.29,37.63,37.07,37.19,132875.0,36.0191,36.3475,35.8066,35.9225,132875.0
2022-05-11 12:45:00,37.16,37.27,37.0,37.23,139300.0,35.8935,35.9997,35.7389,35.9611,139300.0
2022-05-11 12:50:00,37.22,37.23,36.77,36.77,123989.0,35.9514,35.9611,35.5168,35.5168,123989.0
2022-05-11 12:55:00,36.77,36.84,36.55,36.63,137997.0,35.5168,35.5844,35.3043,35.3815,137997.0
2022-05-11 13:00:00,36.61,36.74,36.46,36.48,159584.0,35.3622,35.4878,35.2173,35.2367,159584.0
2022-05-11 13:05:00,36.48,36.53,36.18,36.2,220397.0,35.2367,35.285,34.9469,34.9662,220397.0
2022-05-11 13:10:00,36.2,36.38,36.13,36.23,111994.0,34.9662,35.1401,34.8986,34.9952,111994.0
2022-05-11 13:15:00,36.22,36.45,36.19,36.27,134204.0,34.9855,35.2077,34.9565,35.0338,134204.0
2022-05-11 13:20:00,36.3,36.42,35.96,36.33,161841.0,35.0628,35.1787,34.7344,35.0918,161841.0
2022-05-11 13:25:00,36.34,36.38,35.77,35.78,161978.0,35.1014,35.1401,34.5509,34.5605,161978.0
2022-05-11 13:30:00,35.78,35.98,35.71,35.87,101684.0,34.5605,34.7537,34.4929,34.6475,101684.0
2022-05-11 13:35:00,35.88,36.0,35.51,35.54,121821.0,34.6571,34.773,34.2997,34.3287,121821.0
2022-05-11 13:40:00,35.5,35.62,35.39,35.47,122428.0,34.2901,34.406,34.1838,34.2611,122428.0
2022-05-11 13:45:00,35.45,35.51,35.24,35.5,189805.0,34.2418,34.2997,34.0389,34.2901,189805.0
2022-05-11 13:50:00,35.49,35.68,35.37,35.47,151914.0,34.2804,34.4639,34.1645,34.2611,151914.0
2022-05-11 13:55:00,35.49,35.63,35.11,35.24,118946.0,34.2804,34.4156,33.9134,34.0389,118946.0
2022-05-11 14:00:00,35.25,35.98,35.25,35.98,230860.0,34.0486,34.7537,34.0486,34.7537,230860.0
2022-05-11 14:05:00,36.0,36.02,35.66,35.68,107849.0,34.773,34.7923,34.4446,34.4639,107849.0
2022-05-11 14:10:00,35.66,35.78,35.52,35.76,88240.0,34.4446,34.5605,34.3094,34.5412,88240.0
2022-05-11 14:15:00,35.78,36.04,35.58,35.86,174696.0,34.5605,34.8117,34.3673,34.6378,174696.0
2022-05-11 14:20:00,35.9,36.18,35.52,36.14,151965.0,34.6764,34.9469,34.3094,34.9082,151965.0
2022-05-11 14:25:00,36.15,36.47,35.89,35.99,178919.0,34.9179,35.227,34.6668,34.7634,178919.0
2022-05-11 14:30:00,36.05,36.31,35.75,36.3,157017.0,34.8213,35.0725,34.5315,35.0628,157017.0
2022-05-11 14:35:00,36.3,36.41,36.11,36.37,145584.0,35.0628,35.169,34.8793,35.1304,145584.0
2022-05-11 14:40:00,36.3,36.63,36.05,36.63,154079.0,35.0628,35.3815,34.8213,35.3815,154079.0
2022-05-11 14:45:00,36.62,36.71,36.13,36.18,141997.0,35.3719,35.4588,34.8986,34.9469,141997.0
2022-05-11 14:50:00,36.22,36.26,35.87,35.99,128503.0,34.9855,35.0242,34.6475,34.7634,128503.0
2022-05-11 14:55:00,35.96,36.1,35.82,35.95,71715.0,34.7344,34.8696,34.5992,34.7247,71715.0
2022-05-11 15:00:00,35.93,36.05,35.7,35.74,85322.0,34.7054,34.8213,34.4832,34.5219,85322.0
2022-05-11 15:05:00,35.73,35.96,35.61,35.91,79695.0,34.5122,34.7344,34.3963,34.6861,79695.0
2022-05-11 15:10:00,35.89,36.02,35.66,35.72,109553.0,34.6668,34.7923,34.4446,34.5026,109553.0
2022-05-11 15:15:00,35.7,35.85,35.46,35.7,150985.0,34.4832,34.6281,34.2514,34.4832,150985.0
2022-05-11 15:20:00,35.69,35.75,35.44,35.56,124851.0,34.4736,34.5315,34.2321,34.348,124851.0
2022-05-11 15:25:00,35.52,35.78,35.44,35.58,107795.0,34.3094,34.5605,34.2321,34.3673,107795.0
2022-05-11 15:30:00,35.6,35.73,35.44,35.53,135809.0,34.3867,34.5122,34.2321,34.319,135809.0
2022-05-11 15:35:00,35.5,35.51,35.18,35.21,132252.0,34.2901,34.2997,33.981,34.0099,132252.0
2022-05-11 15:40:00,35.19,35.28,35.07,35.14,177222.0,33.9906,34.0776,33.8747,33.9423,177222.0
2022-05-11 15:45:00,35.13,35.14,34.74,34.74,399855.0,33.9327,33.9423,33.556,33.556,399855.0
2022-05-11 15:50:00,34.74,34.9,34.65,34.87,354756.0,33.556,33.7105,33.469,33.6815,354756.0
2022-05-11 15:55:00,34.88,34.96,34.74,34.89,289588.0,33.6912,33.7685,33.556,33.7009,289588.0
2022-05-12 09:30:00,34.35,34.73,34.09,34.19,498694.0,33.1793,33.5463,32.9281,33.0247,498694.0
2022-05-12 09:35:00,34.17,34.44,33.91,34.02,417175.0,33.0054,33.2662,32.7543,32.8605,417175.0
2022-05-12 09:40:00,33.97,34.58,33.81,34.54,521309.0,32.8122,33.4014,32.6577,33.3628,521309.0
2022-05-12 09:45:00,34.49,35.2,34.27,34.81,675472.0,33.3145,34.0003,33.102,33.6236,675472.0
2022-05-12 09:50:00,34.8,35.12,34.57,34.93,435067.0,33.6139,33.923,33.3918,33.7395,435067.0
2022-05-12 09:55:00,34.93,34.93,34.24,34.55,353455.0,33.7395,33.7395,33.073,33.3724,353455.0
2022-05-12 10:00:00,34.53,34.7,34.16,34.64,306955.0,33.3531,33.5173,32.9957,33.4594,306955.0
2022-05-12 10:05:00,34.63,35.65,34.63,35.55,541816.0,33.4497,34.435,33.4497,34.3384,541816.0
2022-05-12 10:10:00,35.59,36.06,35.37,35.84,504679.0,34.377,34.831,34.1645,34.6185,504679.0
2022-05-12 10:15:00,35.83,35.89,35.3,35.78,306123.0,34.6088,34.6668,34.0969,34.5605,306123.0
2022-05-12 10:20:00,35.78,36.47,35.6,36.28,439808.0,34.5605,35.227,34.3867,35.0435,439808.0
2022-05-12 10:25:00,36.27,36.38,35.77,35.92,286201.0,35.0338,35.1401,34.5509,34.6957,286201.0
2022-05-12 10:30:00,35.95,36.25,35.62,35.79,361842.0,34.7247,35.0145,34.406,34.5702,361842.0
2022-05-12 10:35:00,35.79,36.15,35.47,36.09,196088.0,34.5702,34.9179,34.2611,34.86,196088.0
2022-05-12 10:40:00,36.09,36.13,35.62,35.81,205128.0,34.86,34.8986,34.406,34.5895,205128.0
2022-05-12 10:45:00,35.84,36.2,35.7,36.11,191532.0,34.6185,34.9662,34.4832,34.8793,191532.0
2022-05-12 10:50:00,36.14,36.5,36.12,36.43,199529.0,34.9082,35.256,34.8889,35.1884,199529.0
2022-05-12 10:55:00,36.46,36.66,36.34,36.61,208772.0,35.2173,35.4105,35.1014,35.3622,208772.0
2022-05-12 11:00:00,36.64,36.82,36.34,36.82,150869.0,35.3912,35.5651,35.1014,35.5651,150869.0
2022-05-12 11:05:00,36.83,37.09,36.62,37.09,161672.0,35.5747,35.8259,35.3719,35.8259,161672.0
2022-05-12 11:10:00,37.09,37.14,36.59,36.59,164847.0,35.8259,35.8742,35.3429,35.3429,164847.0
2022-05-12 11:15:00,36.58,36.77,36.43,36.53,96247.0,35.3333,35.5168,35.1884,35.285,96247.0
2022-05-12 11:20:00,36.53,36.72,36.31,36.39,147898.0,35.285,35.4685,35.0725,35.1497,147898.0
2022-05-12 11:25:00,36.41,36.63,36.34,36.43,122006.0,35.169,35.3815,35.1014,35.1884,122006.0
2022-05-12 11:30:00,36.42,36.58,35.98,36.2,180828.0,35.1787,35.3333,34.7537,34.9662,180828.0
2022-05-12 11:35:00,36.24,36.49,36.06,36.41,126716.0,35.0048,35.2463,34.831,35.169,126716.0
2022-05-12 11:40:00,36.44,36.44,35.94,35.94,116177.0,35.198,35.198,34.7151,34.7151,116177.0
2022-05-12 11:45:00,35.92,35.95,35.6,35.63,150137.0,34.6957,34.7247,34.3867,34.4156,150137.0
2022-05-12 11:50:00,35.59,35.6,35.28,35.43,137314.0,34.377,34.3867,34.0776,34.2224,137314.0
2022-05-12 11:55:00,35.41,35.46,35.05,35.05,126919.0,34.2031,34.2514,33.8554,33.8554,126919.0
2022-05-12 12:00:00,35.06,35.23,34.9,35.2,152265.0,33.8651,34.0293,33.7105,34.0003,152265.0
2022-05-12 12:05:00,35.2,35.22,34.97,35.12,110780.0,34.0003,34.0196,33.7781,33.923,110780.0
2022-05-12 12:10:00,35.08,35.27,34.79,35.06,140925.0,33.8844,34.0679,33.6043,33.8651,140925.0
2022-05-12 12:15:00,35.02,35.17,34.77,35.02,161497.0,33.8264,33.9713,33.5849,33.8264,161497.0
2022-05-12 12:20:00,34.99,35.37,34.85,35.37,129741.0,33.7974,34.1645,33.6622,34.1645,129741.0
2022-05-12 12:25:00,35.34,35.74,35.32,35.68,146989.0,34.1355,34.5219,34.1162,34.4639,146989.0
2022-05-12 12:30:00,35.7,36.07,35.63,36.03,128660.0,34.4832,34.8406,34.4156,34.802,128660.0
2022-05-12 12:35:00,36.05,36.15,35.89,35.93,74433.0,34.8213,34.9179,34.6668,34.7054,74433.0
2022-05-12 12:40:00,35.9,36.15,35.46,36.15,137262.0,34.6764,34.9179,34.2514,34.9179,137262.0
2022-05-12 12:45:00,36.19,36.3,35.9,35.98,121842.0,34.9565,35.0628,34.6764,34.7537,121842.0
2022-05-12 12:50:00,35.98,36.12,35.79,35.95,70175.0,34.7537,34.8889,34.5702,34.7247,70175.0
2022-05-12 12:55:00,35.95,36.15,35.64,35.7,102978.0,34.7247,34.9179,34.4253,34.4832,102978.0
2022-05-12 13:00:00,35.72,35.89,35.4,35.41,95189.0,34.5026,34.6668,34.1935,34.2031,95189.0
2022-05-12 13:05:00,35.36,35.54,35.25,35.45,73555.0,34.1548,34.3287,34.0486,34.2418,73555.0
2022-05-12 13:10:00,35.41,35.7,35.29,35.43,96626.0,34.2031,34.4832,34.0872,34.2224,96626.0
2022-05-12 13:15:00,35.41,35.6,35.16,35.21,100899.0,34.2031,34.3867,33.9617,34.0099,100899.0
2022-05-12 13:20:00,35.22,35.44,35.09,35.23,112973.0,34.0196,34.2321,33.894,34.0293,112973.0
2022-05-12 13:25:00,35.25,35.27,34.98,35.18,125028.0,34.0486,34.0679,33.7878,33.981,125028.0
2022-05-12 13:30:00,35.13,35.31,34.81,34.96,115378.0,33.9327,34.1065,33.6236,33.7685,115378.0
2022-05-12 13:35:00,34.97,35.05,34.68,34.75,87173.0,33.7781,33.8554,33.498,33.5656,87173.0
2022-05-12 13:40:00,34.71,34.73,34.53,34.68,71628.0,33.527,33.5463,33.3531,33.498,71628.0
2022-05-12 13:45:00,34.66,34.74,34.3,34.31,86339.0,33.4787,33.556,33.131,33.1406,86339.0
2022-05-12 13:50:00,34.31,34.43,34.25,34.35,65324.0,33.1406,33.2565,33.0827,33.1793,65324.0
2022-05-12 13:55:00,34.36,34.64,34.24,34.48,145886.0,33.1889,33.4594,33.073,33.3048,145886.0
2022-05-12 14:00:00,34.48,34.78,34.44,34.65,131915.0,33.3048,33.5946,33.2662,33.469,131915.0
2022-05-12 14:05:00,34.65,34.65,34.25,34.28,89938.0,33.469,33.469,33.0827,33.1116,89938.0
2022-05-12 14:10:00,34.3,34.44,34.24,34.41,100006.0,33.131,33.2662,33.073,33.2372,100006.0
2022-05-12 14:15:00,34.37,34.61,34.24,34.57,91584.0,33.1986,33.4304,33.073,33.3918,91584.0
2022-05-12 14:20:00,34.54,34.74,34.35,34.42,96417.0,33.3628,33.556,33.1793,33.2469,96417.0
2022-05-12 14:25:00,34.41,34.65,34.25,34.56,121126.0,33.2372,33.469,33.0827,33.3821,121126.0
2022-05-12 14:30:00,34.54,34.66,34.15,34.33,97000.0,33.3628,33.4787,32.9861,33.1599,97000.0
2022-05-12 14:35:00,34.29,34.3,34.08,34.1,107602.0,33.1213,33.131,32.9185,32.9378,107602.0
2022-05-12 14:40:00,34.13,34.24,34.0,34.19,174019.0,32.9668,33.073,32.8412,33.0247,174019.0
2022-05-12 14:45:00,34.2,34.43,34.15,34.16,131140.0,33.0344,33.2565,32.9861,32.9957,131140.0
2022-05-12 14:50:00,34.12,34.4,34.03,34.22,111653.0,32.9571,33.2276,32.8702,33.0537,111653.0
2022-05-12 14:55:00,34.22,34.29,34.04,34.16,74000.0,33.0537,33.1213,32.8798,32.9957,74000.0
2022-05-12 15:00:00,34.2,34.51,34.07,34.49,191253.0,33.0344,33.3338,32.9088,33.3145,191253.0
2022-05-12 15:05:00,34.51,34.54,34.18,34.34,108755.0,33.3338,33.3628,33.0151,33.1696,108755.0
2022-05-12 15:10:00,34.34,34.37,34.08,34.36,73502.0,33.1696,33.1986,32.9185,33.1889,73502.0
2022-05-12 15:15:00,34.36,34.96,34.36,34.87,208232.0,33.1889,33.7685,33.1889,33.6815,208232.0
2022-05-12 15:20:00,34.87,35.45,34.83,35.37,291653.0,33.6815,34.2418,33.6429,34.1645,291653.0
2022-05-12 15:25:00,35.37,35.59,34.98,35.04,221135.0,34.1645,34.377,33.7878,33.8457,221135.0
2022-05-12 15:30:00,35.0,35.52,34.99,35.35,227694.0,33.8071,34.3094,33.7974,34.1452,227694.0
2022-05-12 15:35:00,35.31,35.62,35.14,35.6,243712.0,34.1065,34.406,33.9423,34.3867,243712.0
2022-05-12 15:40:00,35.62,35.82,35.36,35.51,302732.0,34.406,34.5992,34.1548,34.2997,302732.0
2022-05-12 15:45:00,35.51,35.89,35.46,35.57,254031.0,34.2997,34.6668,34.2514,34.3577,254031.0
2022-05-12 15:50:00,35.62,36.0,35.6,35.73,267151.0,34.406,34.773,34.3867,34.5122,267151.0
2022-05-12 15:55:00,35.73,36.27,35.63,36.18,315026.0,34.5122,35.0338,34.4156,34.9469,315026.0
2022-05-13 09:30:00,37.59,38.31,37.58,37.95,578989.0,36.3088,37.0043,36.2992,36.6566,578989.0
2022-05-13 09:35:00,37.97,38.38,37.64,38.07,386230.0,36.6759,37.0719,36.3571,36.7725,386230.0
2022-05-13 09:40:00,38.06,38.81,37.94,38.79,516554.0,36.7628,37.4872,36.6469,37.4679,516554.0
2022-05-13 09:45:00,38.81,38.97,38.54,38.58,359156.0,37.4872,37.6418,37.2265,37.2651,359156.0
2022-05-13 09:50:00,38.59,38.9,38.53,38.89,286713.0,37.2747,37.5742,37.2168,37.5645,286713.0
2022-05-13 09:55:00,38.9,38.91,38.5,38.61,162268.0,37.5742,37.5838,37.1878,37.2941,162268.0
2022-05-13 10:00:00,38.64,39.06,38.59,38.91,267789.0,37.323,37.7287,37.2747,37.5838,267789.0
2022-05-13 10:05:00,38.94,39.07,38.75,39.02,166319.0,37.6128,37.7384,37.4293,37.6901,166319.0
2022-05-13 10:10:00,39.03,39.09,38.62,38.84,242781.0,37.6998,37.7577,37.3037,37.5162,242781.0
2022-05-13 10:15:00,38.84,38.84,38.54,38.72,145988.0,37.5162,37.5162,37.2265,37.4003,145988.0
2022-05-13 10:20:00,38.74,39.17,38.71,39.03,182627.0,37.4196,37.835,37.3907,37.6998,182627.0
2022-05-13 10:25:00,39.04,39.35,39.02,39.21,151852.0,37.7094,38.0088,37.6901,37.8736,151852.0
2022-05-13 10:30:00,39.22,39.4,39.16,39.33,102988.0,37.8833,38.0571,37.8253,37.9895,102988.0
2022-05-13 10:35:00,39.32,39.33,39.04,39.16,110650.0,37.9799,37.9895,37.7094,37.8253,110650.0
2022-05-13 10:40:00,39.17,39.2,38.77,38.77,194495.0,37.835,37.864,37.4486,37.4486,194495.0
2022-05-13 10:45:00,38.75,38.99,38.52,38.97,225958.0,37.4293,37.6611,37.2071,37.6418,225958.0
2022-05-13 10:50:00,38.98,39.28,38.95,39.26,86940.0,37.6515,37.9412,37.6225,37.9219,86940.0
2022-05-13 10:55:00,39.28,39.36,39.04,39.09,128522.0,37.9412,38.0185,37.7094,37.7577,128522.0
2022-05-13 11:00:00,39.09,39.12,38.82,38.92,163882.0,37.7577,37.7867,37.4969,37.5935,163882.0
2022-05-13 11:05:00,38.93,39.21,38.92,39.15,117067.0,37.6032,37.8736,37.5935,37.8157,117067.0
2022-05-13 11:10:00,39.15,39.33,39.13,39.28,92740.0,37.8157,37.9895,37.7963,37.9412,92740.0
2022-05-13 11:15:00,39.25,39.34,39.06,39.23,167913.0,37.9123,37.9992,37.7287,37.8929,167913.0
2022-05-13 11:20:00,39.23,39.4,39.23,39.35,97638.0,37.8929,38.0571,37.8929,38.0088,97638.0
2022-05-13 11:25:00,39.35,39.5,39.28,39.42,106840.0,38.0088,38.1537,37.9412,38.0765,106840.0
2022-05-13 11:30:00,39.46,39.48,39.22,39.31,136847.0,38.1151,38.1344,37.8833,37.9702,136847.0
2022-05-13 11:35:00,39.31,39.5,39.25,39.45,134483.0,37.9702,38.1537,37.9123,38.1054,134483.0
2022-05-13 11:40:00,39.44,39.44,39.21,39.39,146448.0,38.0958,38.0958,37.8736,38.0475,146448.0
2022-05-13 11:45:00,39.4,39.43,39.27,39.38,60841.0,38.0571,38.0861,37.9316,38.0378,60841.0
2022-05-13 11:50:00,39.38,39.57,39.33,39.54,245157.0,38.0378,38.2213,37.9895,38.1924,245157.0
2022-05-13 11:55:00,39.54,39.63,39.43,39.63,139195.0,38.1924,38.2793,38.0861,38.2793,139195.0
2022-05-13 12:00:00,39.62,39.77,39.56,39.76,92048.0,38.2696,38.4145,38.2117,38.4049,92048.0
2022-05-13 12:05:00,39.76,40.13,39.75,40.13,223190.0,38.4049,38.7623,38.3952,38.7623,223190.0
2022-05-13 12:10:00,40.13,40.34,40.11,40.19,149154.0,38.7623,38.9651,38.7429,38.8202,149154.0
2022-05-13 12:15:00,40.18,40.3,40.17,40.21,93149.0,38.8106,38.9265,38.8009,38.8395,93149.0
2022-05-13 12:20:00,40.18,40.22,39.92,40.0,123294.0,38.8106,38.8492,38.5594,38.6367,123294.0
2022-05-13 12:25:00,40.01,40.14,39.84,40.13,177909.0,38.6463,38.7719,38.4821,38.7623,177909.0
2022-05-13 12:30:00,40.14,40.29,40.14,40.2,78188.0,38.7719,38.9168,38.7719,38.8299,78188.0
2022-05-13 12:35:00,40.19,40.24,40.11,40.14,73004.0,38.8202,38.8685,38.7429,38.7719,73004.0
2022-05-13 12:40:00,40.14,40.19,39.98,39.98,71472.0,38.7719,38.8202,38.6174,38.6174,71472.0
2022-05-13 12:45:00,39.97,40.02,39.74,39.76,142411.0,38.6077,38.656,38.3856,38.4049,142411.0
2022-05-13 12:50:00,39.76,39.78,39.48,39.68,113424.0,38.4049,38.4242,38.1344,38.3276,113424.0
2022-05-13 12:55:00,39.71,39.9,39.71,39.87,111759.0,38.3566,38.5401,38.3566,38.5111,111759.0
2022-05-13 13:00:00,39.89,40.06,39.84,40.03,149581.0,38.5304,38.6946,38.4821,38.6657,149581.0
2022-05-13 13:05:00,40.03,40.03,39.71,39.87,78004.0,38.6657,38.6657,38.3566,38.5111,78004.0
2022-05-13 13:10:00,39.88,39.95,39.75,39.85,66691.0,38.5208,38.5884,38.3952,38.4918,66691.0
2022-05-13 13:15:00,39.86,39.86,39.59,39.62,68154.0,38.5015,38.5015,38.2407,38.2696,68154.0
2022-05-13 13:20:00,39.62,39.73,39.48,39.71,94327.0,38.2696,38.3759,38.1344,38.3566,94327.0
2022-05-13 13:25:00,39.76,39.84,39.63,39.68,74500.0,38.4049,38.4821,38.2793,38.3276,74500.0
2022-05-13 13:30:00,39.68,39.8,39.64,39.77,92926.0,38.3276,38.4435,38.289,38.4145,92926.0
2022-05-13 13:35:00,39.75,39.76,39.46,39.47,96169.0,38.3952,38.4049,38.1151,38.1248,96169.0
2022-05-13 13:40:00,39.46,39.47,39.25,39.35,164233.0,38.1151,38.1248,37.9123,38.0088,164233.0
2022-05-13 13:45:00,39.32,39.36,39.17,39.33,137823.0,37.9799,38.0185,37.835,37.9895,137823.0
2022-05-13 13:50:00,39.34,39.36,39.14,39.22,68372.0,37.9992,38.0185,37.806,37.8833,68372.0
2022-05-13 13:55:00,39.21,39.22,38.95,39.0,149879.0,37.8736,37.8833,37.6225,37.6708,149879.0
2022-05-13 14:00:00,38.97,38.98,38.42,38.48,206885.0,37.6418,37.6515,37.1105,37.1685,206885.0
2022-05-13 14:05:00,38.49,38.88,38.34,38.84,165030.0,37.1782,37.5549,37.0333,37.5162,165030.0
2022-05-13 14:10:00,38.84,38.97,38.62,38.64,98516.0,37.5162,37.6418,37.3037,37.323,98516.0
2022-05-13 14:15:00,38.65,38.86,38.59,38.85,88984.0,37.3327,37.5355,37.2747,37.5259,88984.0
2022-05-13 14:20:00,38.87,38.87,38.43,38.57,89615.0,37.5452,37.5452,37.1202,37.2554,89615.0
2022-05-13 14:25:00,38.58,38.64,38.4,38.59,55335.0,37.2651,37.323,37.0912,37.2747,55335.0
2022-05-13 14:30:00,38.59,39.15,38.59,38.93,249101.0,37.2747,37.8157,37.2747,37.6032,249101.0
2022-05-13 14:35:00,38.92,38.98,38.72,38.86,88235.0,37.5935,37.6515,37.4003,37.5355,88235.0
2022-05-13 14:40:00,38.88,39.13,38.79,39.07,90684.0,37.5549,37.7963,37.4679,37.7384,90684.0
2022-05-13 14:45:00,39.09,39.16,38.96,39.09,62651.0,37.7577,37.8253,37.6321,37.7577,62651.0
2022-05-13 14:50:00,39.06,39.58,39.06,39.58,158264.0,37.7287,38.231,37.7287,38.231,158264.0
2022-05-13 14:55:00,39.6,39.62,39.49,39.62,101465.0,38.2503,38.2696,38.1441,38.2696,101465.0
2022-05-13 15:00:00,39.62,39.69,39.49,39.51,80849.0,38.2696,38.3373,38.1441,38.1634,80849.0
2022-05-13 15:05:00,39.54,39.76,39.54,39.75,62686.0,38.1924,38.4049,38.1924,38.3952,62686.0
2022-05-13 15:10:00,39.76,39.81,39.64,39.78,125940.0,38.4049,38.4532,38.289,38.4242,125940.0
2022-05-13 15:15:00,39.81,39.82,39.63,39.65,113780.0,38.4532,38.4628,38.2793,38.2986,113780.0
2022-05-13 15:20:00,39.64,39.71,39.56,39.65,103435.0,38.289,38.3566,38.2117,38.2986,103435.0
2022-05-13 15:25:00,39.64,39.88,39.62,39.86,53480.0,38.289,38.5208,38.2696,38.5015,53480.0
2022-05-13 15:30:00,39.86,39.92,39.39,39.42,213064.0,38.5015,38.5594,38.0475,38.0765,213064.0
2022-05-13 15:35:00,39.44,39.6,39.24,39.49,126093.0,38.0958,38.2503,37.9026,38.1441,126093.0
2022-05-13 15:40:00,39.5,39.72,39.45,39.64,141232.0,38.1537,38.3662,38.1054,38.289,141232.0
2022-05-13 15:45:00,39.62,39.78,39.32,39.47,183909.0,38.2696,38.4242,37.9799,38.1248,183909.0
2022-05-13 15:50:00,39.5,39.63,39.26,39.54,245104.0,38.1537,38.2793,37.9219,38.1924,245104.0
2022-05-13 15:55:00,39.52,39.57,39.37,39.55,289793.0,38.1731,38.2213,38.0282,38.202,289793.0
2022-05-16 09:30:00,39.11,39.47,38.7,39.01,428591.0,37.777,38.1248,37.381,37.6804,428591.0
2022-05-16 09:35:00,39.01,39.54,38.72,39.54,257862.0,37.6804,38.1924,37.4003,38.1924,257862.0
2022-05-16 09:40:00,39.55,39.71,38.99,39.06,345306.0,38.202,38.3566,37.6611,37.7287,345306.0
2022-05-16 09:45:00,39.03,39.15,38.32,38.42,269057.0,37.6998,37.8157,37.0139,37.1105,269057.0
2022-05-16 09:50:00,38.43,38.94,38.22,38.92,280405.0,37.1202,37.6128,36.9174,37.5935,280405.0
2022-05-16 09:55:00,38.94,39.08,38.6,38.8,192309.0,37.6128,37.748,37.2844,37.4776,192309.0
2022-05-16 10:00:00,38.82,38.93,38.4,38.85,163298.0,37.4969,37.6032,37.0912,37.5259,163298.0
2022-05-16 10:05:00,38.85,39.59,38.81,39.59,252511.0,37.5259,38.2407,37.4872,38.2407,252511.0
2022-05-16 10:10:00,39.59,39.89,39.43,39.71,191905.0,38.2407,38.5304,38.0861,38.3566,191905.0
2022-05-16 10:15:00,39.68,39.96,39.68,39.86,188614.0,38.3276,38.5981,38.3276,38.5015,188614.0
2022-05-16 10:20:00,39.87,40.1,39.82,39.99,273192.0,38.5111,38.7333,38.4628,38.627,273192.0
2022-05-16 10:25:00,40.0,40.38,39.8,40.34,235681.0,38.6367,39.0037,38.4435,38.9651,235681.0
2022-05-16 10:30:00,40.33,40.37,39.66,39.8,177653.0,38.9554,38.9941,38.3083,38.4435,177653.0
2022-05-16 10:35:00,39.79,39.84,39.57,39.78,136958.0,38.4338,38.4821,38.2213,38.4242,136958.0
2022-05-16 10:40:00,39.74,39.74,39.27,39.58,159635.0,38.3856,38.3856,37.9316,38.231,159635.0
2022-05-16 10:45:00,39.56,39.57,39.15,39.2,137595.0,38.2117,38.2213,37.8157,37.864,137595.0
2022-05-16 10:50:00,39.19,39.3,39.03,39.13,125496.0,37.8543,37.9605,37.6998,37.7963,125496.0
2022-05-16 10:55:00,39.12,39.13,38.81,38.89,136812.0,37.7867,37.7963,37.4872,37.5645,136812.0
2022-05-16 11:00:00,38.84,38.93,38.65,38.79,104404.0,37.5162,37.6032,37.3327,37.4679,104404.0
2022-05-16 11:05:00,38.78,38.99,38.56,38.96,166424.0,37.4583,37.6611,37.2458,37.6321,166424.0
2022-05-16 11:10:00,38.97,39.11,38.85,38.97,115819.0,37.6418,37.777,37.5259,37.6418,115819.0
2022-05-16 11:15:00,38.95,39.31,38.93,39.22,135034.0,37.6225,37.9702,37.6032,37.8833,135034.0
2022-05-16 11:20:00,39.23,39.23,38.9,39.05,96655.0,37.8929,37.8929,37.5742,37.7191,96655.0
2022-05-16 11:25:00,39.04,39.05,38.82,38.97,86981.0,37.7094,37.7191,37.4969,37.6418,86981.0
2022-05-16 11:30:00,38.95,39.11,38.73,39.11,101549.0,37.6225,37.777,37.41,37.777,101549.0
2022-05-16 11:35:00,39.1,39.24,38.57,39.22,106916.0,37.7674,37.9026,37.2554,37.8833,106916.0
2022-05-16 11:40:00,39.24,39.44,38.93,39.42,69741.0,37.9026,38.0958,37.6032,38.0765,69741.0
2022-05-16 11:45:00,39.42,39.64,39.36,39.6,185479.0,38.0765,38.289,38.0185,38.2503,185479.0
2022-05-16 11:50:00,39.61,39.8,39.48,39.8,147975.0,38.26,38.4435,38.1344,38.4435,147975.0
2022-05-16 11:55:00,39.83,39.91,39.71,39.88,115593.0,38.4725,38.5498,38.3566,38.5208,115593.0
2022-05-16 12:00:00,39.9,40.12,39.78,40.01,194342.0,38.5401,38.7526,38.4242,38.6463,194342.0
2022-05-16 12:05:00,39.99,40.0,39.64,39.71,137323.0,38.627,38.6367,38.289,38.3566,137323.0
2022-05-16 12:10:00,39.73,39.74,39.52,39.55,68142.0,38.3759,38.3856,38.1731,38.202,68142.0
2022-05-16 12:15:00,39.56,39.6,39.2,39.36,72864.0,38.2117,38.2503,37.864,38.0185,72864.0
2022-05-16 12:20:00,39.32,39.41,39.17,39.22,63906.0,37.9799,38.0668,37.835,37.8833,63906.0
2022-05-16 12:25:00,39.26,39.29,39.12,39.17,35608.0,37.9219,37.9509,37.7867,37.835,35608.0
2022-05-16 12:30:00,39.15,39.18,38.99,39.15,53773.0,37.8157,37.8446,37.6611,37.8157,53773.0
2022-05-16 12:35:00,39.16,39.35,38.96,38.99,108264.0,37.8253,38.0088,37.6321,37.6611,108264.0
2022-05-16 12:40:00,38.99,39.0,38.82,38.84,56630.0,37.6611,37.6708,37.4969,37.5162,56630.0
2022-05-16 12:45:00,38.85,39.23,38.77,39.23,76825.0,37.5259,37.8929,37.4486,37.8929,76825.0
2022-05-16 12:50:00,39.25,39.29,38.86,38.89,85181.0,37.9123,37.9509,37.5355,37.5645,85181.0
2022-05-16 12:55:00,38.86,38.93,38.72,38.89,56183.0,37.5355,37.6032,37.4003,37.5645,56183.0
2022-05-16 13:00:00,38.85,39.04,38.71,39.04,42081.0,37.5259,37.7094,37.3907,37.7094,42081.0
2022-05-16 13:05:00,39.0,39.28,38.91,39.28,65735.0,37.6708,37.9412,37.5838,37.9412,65735.0
2022-05-16 13:10:00,39.26,39.55,39.2,39.46,83202.0,37.9219,38.202,37.864,38.1151,83202.0
2022-05-16 13:15:00,39.47,39.53,39.12,39.16,105943.0,38.1248,38.1827,37.7867,37.8253,105943.0
2022-05-16 13:20:00,39.16,39.72,39.11,39.6,107317.0,37.8253,38.3662,37.777,38.2503,107317.0
2022-05-16 13:25:00,39.61,39.86,39.54,39.81,110108.0,38.26,38.5015,38.1924,38.4532,110108.0
2022-05-16 13:30:00,39.8,39.92,39.74,39.81,82273.0,38.4435,38.5594,38.3856,38.4532,82273.0
2022-05-16 13:35:00,39.79,39.9,39.64,39.75,96796.0,38.4338,38.5401,38.289,38.3952,96796.0
2022-05-16 13:40:00,39.76,39.92,39.48,39.78,136492.0,38.4049,38.5594,38.1344,38.4242,136492.0
2022-05-16 13:45:00,39.79,39.79,39.52,39.54,56641.0,38.4338,38.4338,38.1731,38.1924,56641.0
2022-05-16 13:50:00,39.57,39.67,39.46,39.5,66508.0,38.2213,38.3179,38.1151,38.1537,66508.0
2022-05-16 13:55:00,39.52,39.59,39.4,39.48,41216.0,38.1731,38.2407,38.0571,38.1344,41216.0
2022-05-16 14:00:00,39.49,39.63,39.24,39.63,96868.0,38.1441,38.2793,37.9026,38.2793,96868.0
2022-05-16 14:05:00,39.63,39.86,39.6,39.73,121595.0,38.2793,38.5015,38.2503,38.3759,121595.0
2022-05-16 14:10:00,39.72,39.72,39.45,39.49,60150.0,38.3662,38.3662,38.1054,38.1441,60150.0
2022-05-16 14:15:00,39.52,39.65,39.41,39.52,53538.0,38.1731,38.2986,38.0668,38.1731,53538.0
2022-05-16 14:20:00,39.54,39.75,39.51,39.64,55834.0,38.1924,38.3952,38.1634,38.289,55834.0
2022-05-16 14:25:00,39.66,39.93,39.56,39.87,137212.0,38.3083,38.5691,38.2117,38.5111,137212.0
2022-05-16 14:30:00,39.88,39.98,39.83,39.88,84030.0,38.5208,38.6174,38.4725,38.5208,84030.0
2022-05-16 14:35:00,39.86,39.86,39.68,39.78,122406.0,38.5015,38.5015,38.3276,38.4242,122406.0
2022-05-16 14:40:00,39.82,39.94,39.68,39.7,90615.0,38.4628,38.5787,38.3276,38.3469,90615.0
2022-05-16 14:45:00,39.69,39.76,39.44,39.49,123123.0,38.3373,38.4049,38.0958,38.1441,123123.0
2022-05-16 14:50:00,39.47,39.66,39.37,39.56,93831.0,38.1248,38.3083,38.0282,38.2117,93831.0
2022-05-16 14:55:00,39.54,39.73,39.52,39.64,51047.0,38.1924,38.3759,38.1731,38.289,51047.0
2022-05-16 15:00:00,39.66,39.76,39.54,39.71,54847.0,38.3083,38.4049,38.1924,38.3566,54847.0
2022-05-16 15:05:00,39.71,39.82,39.46,39.46,65304.0,38.3566,38.4628,38.1151,38.1151,65304.0
2022-05-16 15:10:00,39.45,39.45,39.08,39.13,130421.0,38.1054,38.1054,37.748,37.7963,130421.0
2022-05-16 15:15:00,39.11,39.3,39.02,39.17,85118.0,37.777,37.9605,37.6901,37.835,85118.0
2022-05-16 15:20:00,39.12,39.15,38.98,39.08,100182.0,37.7867,37.8157,37.6515,37.748,100182.0
2022-05-16 15:25:00,39.12,39.17,39.01,39.07,55011.0,37.7867,37.835,37.6804,37.7384,55011.0
2022-05-16 15:30:00,39.07,39.11,38.81,38.84,121690.0,37.7384,37.777,37.4872,37.5162,121690.0
2022-05-16 15:35:00,38.83,38.94,38.73,38.91,74569.0,37.5066,37.6128,37.41,37.5838,74569.0
2022-05-16 15:40:00,38.93,39.0,38.77,38.8,87105.0,37.6032,37.6708,37.4486,37.4776,87105.0
2022-05-16 15:45:00,38.78,38.87,38.69,38.86,147818.0,37.4583,37.5452,37.3713,37.5355,147818.0
2022-05-16 15:50:00,38.89,39.16,38.89,38.98,186268.0,37.5645,37.8253,37.5645,37.6515,186268.0
2022-05-16 15:55:00,38.98,39.03,38.63,38.95,182375.0,37.6515,37.6998,37.3134,37.6225,182375.0
2022-05-17 09:30:00,41.04,41.52,40.82,41.52,502690.0,39.6412,40.1049,39.4287,40.1049,502690.0
2022-05-17 09:35:00,41.48,41.5,40.97,41.21,250449.0,40.0662,40.0856,39.5736,39.8055,250449.0
2022-05-17 09:40:00,41.32,41.51,41.21,41.3,284670.0,39.9117,40.0952,39.8055,39.8924,284670.0
2022-05-17 09:45:00,41.29,41.41,40.77,40.8,312002.0,39.8827,39.9986,39.3804,39.4094,312002.0
2022-05-17 09:50:00,40.76,41.09,40.68,40.89,163830.0,39.3708,39.6895,39.2935,39.4964,163830.0
2022-05-17 09:55:00,40.87,41.14,40.71,40.98,173342.0,39.477,39.7378,39.3225,39.5833,173342.0
2022-05-17 10:00:00,41.02,41.38,41.0,41.28,248693.0,39.6219,39.9697,39.6026,39.8731,248693.0
2022-05-17 10:05:00,41.32,41.32,40.83,40.83,178586.0,39.9117,39.9117,39.4384,39.4384,178586.0
2022-05-17 10:10:00,40.82,40.85,40.58,40.78,222348.0,39.4287,39.4577,39.1969,39.3901,222348.0
2022-05-17 10:15:00,40.78,41.14,40.78,41.11,169188.0,39.3901,39.7378,39.3901,39.7089,169188.0
2022-05-17 10:20:00,41.15,41.19,40.86,41.05,126157.0,39.7475,39.7861,39.4674,39.6509,126157.0
2022-05-17 10:25:00,41.02,41.11,40.45,40.5,211218.0,39.6219,39.7089,39.0714,39.1196,211218.0
2022-05-17 10:30:00,40.53,40.81,40.45,40.74,130720.0,39.1486,39.4191,39.0714,39.3515,130720.0
2022-05-17 10:35:00,40.75,40.75,40.37,40.48,222888.0,39.3611,39.3611,38.9941,39.1003,222888.0
2022-05-17 10:40:00,40.48,40.48,40.16,40.22,259100.0,39.1003,39.1003,38.7912,38.8492,259100.0
2022-05-17 10:45:00,40.2,40.4,40.07,40.37,186203.0,38.8299,39.0231,38.7043,38.9941,186203.0
2022-05-17 10:50:00,40.37,40.51,40.26,40.48,153089.0,38.9941,39.1293,38.8878,39.1003,153089.0
2022-05-17 10:55:00,40.45,40.7,40.42,40.66,122377.0,39.0714,39.3128,39.0424,39.2742,122377.0
2022-05-17 11:00:00,40.66,40.88,40.65,40.87,134098.0,39.2742,39.4867,39.2645,39.477,134098.0
2022-05-17 11:05:00,40.86,41.01,40.85,40.96,100359.0,39.4674,39.6123,39.4577,39.564,100359.0
2022-05-17 11:10:00,41.0,41.1,40.91,41.01,96896.0,39.6026,39.6992,39.5157,39.6123,96896.0
2022-05-17 11:15:00,41.03,41.21,40.82,41.14,131436.0,39.6316,39.8055,39.4287,39.7378,131436.0
2022-05-17 11:20:00,41.12,41.2,41.0,41.15,116144.0,39.7185,39.7958,39.6026,39.7475,116144.0
2022-05-17 11:25:00,41.14,41.33,41.14,41.22,83844.0,39.7378,39.9214,39.7378,39.8151,83844.0
2022-05-17 11:30:00,41.23,41.46,41.2,41.46,90428.0,39.8248,40.0469,39.7958,40.0469,90428.0
2022-05-17 11:35:00,41.43,41.52,41.37,41.45,98688.0,40.018,40.1049,39.96,40.0373,98688.0
2022-05-17 11:40:00,41.46,41.67,41.42,41.43,163953.0,40.0469,40.2498,40.0083,40.018,163953.0
2022-05-17 11:45:00,41.46,41.52,41.31,41.42,91985.0,40.0469,40.1049,39.902,40.0083,91985.0
2022-05-17 11:50:00,41.43,41.71,41.42,41.68,166890.0,40.018,40.2884,40.0083,40.2594,166890.0
2022-05-17 11:55:00,41.65,41.7,41.6,41.66,56242.0,40.2305,40.2787,40.1822,40.2401,56242.0
2022-05-17 12:00:00,41.68,41.75,41.61,41.69,94583.0,40.2594,40.327,40.1918,40.2691,94583.0
2022-05-17 12:05:00,41.69,41.69,41.37,41.58,101029.0,40.2691,40.2691,39.96,40.1628,101029.0
2022-05-17 12:10:00,41.53,41.63,41.39,41.57,86530.0,40.1145,40.2111,39.9793,40.1532,86530.0
2022-05-17 12:15:00,41.55,41.82,41.54,41.67,83548.0,40.1339,40.3947,40.1242,40.2498,83548.0
2022-05-17 12:20:00,41.69,41.74,41.58,41.72,62252.0,40.2691,40.3174,40.1628,40.2981,62252.0
2022-05-17 12:25:00,41.73,41.86,41.69,41.76,76451.0,40.3077,40.4333,40.2691,40.3367,76451.0
2022-05-17 12:30:00,41.77,41.84,41.68,41.79,102039.0,40.3464,40.414,40.2594,40.3657,102039.0
2022-05-17 12:35:00,41.79,41.86,41.71,41.75,95754.0,40.3657,40.4333,40.2884,40.327,95754.0
2022-05-17 12:40:00,41.77,41.89,41.71,41.85,81442.0,40.3464,40.4623,40.2884,40.4236,81442.0
2022-05-17 12:45:00,41.85,41.98,41.78,41.83,145892.0,40.4236,40.5492,40.356,40.4043,145892.0
2022-05-17 12:50:00,41.84,41.86,41.72,41.81,105368.0,40.414,40.4333,40.2981,40.385,105368.0
2022-05-17 12:55:00,41.82,41.89,41.77,41.87,64945.0,40.3947,40.4623,40.3464,40.443,64945.0
2022-05-17 13:00:00,41.88,41.91,41.65,41.9,136688.0,40.4526,40.4816,40.2305,40.4719,136688.0
2022-05-17 13:05:00,41.88,42.11,41.87,42.06,133942.0,40.4526,40.6748,40.443,40.6265,133942.0
2022-05-17 13:10:00,42.07,42.21,42.03,42.15,95228.0,40.6361,40.7714,40.5975,40.7134,95228.0
2022-05-17 13:15:00,42.15,42.26,42.14,42.23,93689.0,40.7134,40.8197,40.7038,40.7907,93689.0
2022-05-17 13:20:00,42.23,42.27,42.0,42.0,119223.0,40.7907,40.8293,40.5685,40.5685,119223.0
2022-05-17 13:25:00,42.02,42.13,41.97,42.03,118364.0,40.5878,40.6941,40.5395,40.5975,118364.0
2022-05-17 13:30:00,42.04,42.19,42.01,42.15,48637.0,40.6072,40.752,40.5782,40.7134,48637.0
2022-05-17 13:35:00,42.14,42.15,42.02,42.05,54047.0,40.7038,40.7134,40.5878,40.6168,54047.0
2022-05-17 13:40:00,42.03,42.1,41.94,42.05,77263.0,40.5975,40.6651,40.5106,40.6168,77263.0
2022-05-17 13:45:00,42.04,42.08,41.93,42.07,47234.0,40.6072,40.6458,40.5009,40.6361,47234.0
2022-05-17 13:50:00,42.06,42.13,42.04,42.08,60057.0,40.6265,40.6941,40.6072,40.6458,60057.0
2022-05-17 13:55:00,42.09,42.12,41.93,41.97,75499.0,40.6555,40.6844,40.5009,40.5395,75499.0
2022-05-17 14:00:00,41.98,42.04,41.75,41.96,87900.0,40.5492,40.6072,40.327,40.5299,87900.0
2022-05-17 14:05:00,41.97,42.41,41.92,42.37,171137.0,40.5395,40.9646,40.4913,40.9259,171137.0
2022-05-17 14:10:00,42.34,42.34,41.62,41.84,248311.0,40.8969,40.8969,40.2015,40.414,248311.0
2022-05-17 14:15:00,41.85,42.04,41.61,41.66,133212.0,40.4236,40.6072,40.1918,40.2401,133212.0
2022-05-17 14:20:00,41.68,41.68,41.2,41.53,316886.0,40.2594,40.2594,39.7958,40.1145,316886.0
2022-05-17 14:25:00,41.46,41.88,41.42,41.7,155385.0,40.0469,40.4526,40.0083,40.2787,155385.0
2022-05-17 14:30:00,41.67,41.89,41.46,41.56,72180.0,40.2498,40.4623,40.0469,40.1435,72180.0
2022-05-17 14:35:00,41.5,41.84,41.37,41.82,134782.0,40.0856,40.414,39.96,40.3947,134782.0
2022-05-17 14:40:00,41.82,42.13,41.81,42.06,138874.0,40.3947,40.6941,40.385,40.6265,138874.0
2022-05-17 14:45:00,42.06,42.38,41.97,42.32,137929.0,40.6265,40.9356,40.5395,40.8776,137929.0
2022-05-17 14:50:00,42.33,42.38,42.17,42.19,104780.0,40.8873,40.9356,40.7327,40.752,104780.0
2022-05-17 14:55:00,42.2,42.28,42.09,42.18,80393.0,40.7617,40.839,40.6555,40.7424,80393.0
2022-05-17 15:00:00,42.21,42.46,42.16,42.41,122909.0,40.7714,41.0128,40.7231,40.9646,122909.0
2022-05-17 15:05:00,42.39,42.58,42.34,42.44,198623.0,40.9452,41.1288,40.8969,40.9935,198623.0
2022-05-17 15:10:00,42.42,42.43,42.26,42.34,119942.0,40.9742,40.9839,40.8197,40.8969,119942.0
2022-05-17 15:15:00,42.34,42.43,42.28,42.37,69152.0,40.8969,40.9839,40.839,40.9259,69152.0
2022-05-17 15:20:00,42.36,42.45,42.26,42.33,70513.0,40.9163,41.0032,40.8197,40.8873,70513.0
2022-05-17 15:25:00,42.34,42.43,42.34,42.39,56095.0,40.8969,40.9839,40.8969,40.9452,56095.0
2022-05-17 15:30:00,42.41,42.49,42.28,42.37,122205.0,40.9646,41.0418,40.839,40.9259,122205.0
2022-05-17 15:35:00,42.39,42.43,42.25,42.27,64670.0,40.9452,40.9839,40.81,40.8293,64670.0
2022-05-17 15:40:00,42.26,42.45,42.21,42.4,134197.0,40.8197,41.0032,40.7714,40.9549,134197.0
2022-05-17 15:45:00,42.38,42.38,42.09,42.18,136772.0,40.9356,40.9356,40.6555,40.7424,136772.0
2022-05-17 15:50:00,42.19,42.45,42.19,42.42,169240.0,40.752,41.0032,40.752,40.9742,169240.0
2022-05-17 15:55:00,42.42,42.62,42.33,42.59,271385.0,40.9742,41.1674,40.8873,41.1384,271385.0
2022-05-18 09:30:00,40.99,41.06,40.66,40.95,401965.0,39.5929,39.6606,39.2742,39.5543,401965.0
2022-05-18 09:35:00,40.96,41.07,40.44,40.58,266952.0,39.564,39.6702,39.0617,39.1969,266952.0
2022-05-18 09:40:00,40.56,40.63,40.24,40.5,308434.0,39.1776,39.2452,38.8685,39.1196,308434.0
2022-05-18 09:45:00,40.44,41.0,40.42,40.91,319098.0,39.0617,39.6026,39.0424,39.5157,319098.0
2022-05-18 09:50:00,40.95,41.05,40.49,40.91,203775.0,39.5543,39.6509,39.11,39.5157,203775.0
2022-05-18 09:55:00,40.9,40.96,40.43,40.53,121179.0,39.506,39.564,39.052,39.1486,121179.0
2022-05-18 10:00:00,40.64,41.43,40.62,41.3,239399.0,39.2549,40.018,39.2356,39.8924,239399.0
2022-05-18 10:05:00,41.28,41.57,41.06,41.12,214697.0,39.8731,40.1532,39.6606,39.7185,214697.0
2022-05-18 10:10:00,41.1,41.31,40.95,41.24,121877.0,39.6992,39.902,39.5543,39.8344,121877.0
2022-05-18 10:15:00,41.23,41.42,41.12,41.28,148314.0,39.8248,40.0083,39.7185,39.8731,148314.0
2022-05-18 10:20:00,41.26,41.61,41.18,41.25,137297.0,39.8537,40.1918,39.7765,39.8441,137297.0
2022-05-18 10:25:00,41.24,41.46,40.75,40.75,226350.0,39.8344,40.0469,39.3611,39.3611,226350.0
2022-05-18 10:30:00,40.74,40.95,40.66,40.8,95337.0,39.3515,39.5543,39.2742,39.4094,95337.0
2022-05-18 10:35:00,40.74,40.82,40.59,40.82,90898.0,39.3515,39.4287,39.2066,39.4287,90898.0
2022-05-18 10:40:00,40.82,40.98,40.72,40.97,114706.0,39.4287,39.5833,39.3322,39.5736,114706.0
2022-05-18 10:45:00,40.95,41.27,40.81,41.19,158016.0,39.5543,39.8634,39.4191,39.7861,158016.0
2022-05-18 10:50:00,41.19,41.19,40.93,41.06,143412.0,39.7861,39.7861,39.535,39.6606,143412.0
2022-05-18 10:55:00,41.01,41.25,40.91,41.24,120469.0,39.6123,39.8441,39.5157,39.8344,120469.0
2022-05-18 11:00:00,41.24,41.25,40.77,40.78,174264.0,39.8344,39.8441,39.3804,39.3901,174264.0
2022-05-18 11:05:00,40.77,40.85,40.42,40.46,167507.0,39.3804,39.4577,39.0424,39.081,167507.0
2022-05-18 11:10:00,40.45,40.47,40.28,40.32,61884.0,39.0714,39.0907,38.9071,38.9458,61884.0
2022-05-18 11:15:00,40.32,40.33,39.98,40.04,145370.0,38.9458,38.9554,38.6174,38.6753,145370.0
2022-05-18 11:20:00,40.04,40.04,39.6,39.64,131420.0,38.6753,38.6753,38.2503,38.289,131420.0
2022-05-18 11:25:00,39.62,39.78,39.48,39.54,193027.0,38.2696,38.4242,38.1344,38.1924,193027.0
2022-05-18 11:30:00,39.55,39.65,39.37,39.62,113659.0,38.202,38.2986,38.0282,38.2696,113659.0
2022-05-18 11:35:00,39.65,39.83,39.51,39.62,108381.0,38.2986,38.4725,38.1634,38.2696,108381.0
2022-05-18 11:40:00,39.61,39.86,39.53,39.86,153253.0,38.26,38.5015,38.1827,38.5015,153253.0
2022-05-18 11:45:00,39.83,39.85,39.47,39.63,107466.0,38.4725,38.4918,38.1248,38.2793,107466.0
2022-05-18 11:50:00,39.6,39.67,39.2,39.2,147742.0,38.2503,38.3179,37.864,37.864,147742.0
2022-05-18 11:55:00,39.19,39.4,39.17,39.24,129731.0,37.8543,38.0571,37.835,37.9026,129731.0
2022-05-18 12:00:00,39.22,39.27,39.02,39.06,84103.0,37.8833,37.9316,37.6901,37.7287,84103.0
2022-05-18 12:05:00,39.05,39.06,38.66,38.74,134188.0,37.7191,37.7287,37.3424,37.4196,134188.0
2022-05-18 12:10:00,38.73,39.02,38.62,38.99,125488.0,37.41,37.6901,37.3037,37.6611,125488.0
2022-05-18 12:15:00,38.98,39.24,38.94,39.07,143464.0,37.6515,37.9026,37.6128,37.7384,143464.0
2022-05-18 12:20:00,39.13,39.15,38.64,38.73,154808.0,37.7963,37.8157,37.323,37.41,154808.0
2022-05-18 12:25:00,38.7,38.98,38.7,38.89,83063.0,37.381,37.6515,37.381,37.5645,83063.0
2022-05-18 12:30:00,38.88,39.08,38.76,39.06,75202.0,37.5549,37.748,37.439,37.7287,75202.0
2022-05-18 12:35:00,39.09,39.26,38.87,39.06,128257.0,37.7577,37.9219,37.5452,37.7287,128257.0
2022-05-18 12:40:00,39.08,39.14,38.93,38.97,33705.0,37.748,37.806,37.6032,37.6418,33705.0
2022-05-18 12:45:00,38.97,39.31,38.85,39.3,96325.0,37.6418,37.9702,37.5259,37.9605,96325.0
2022-05-18 12:50:00,39.34,39.53,39.28,39.5,114652.0,37.9992,38.1827,37.9412,38.1537,114652.0
2022-05-18 12:55:00,39.49,39.6,39.43,39.51,94145.0,38.1441,38.2503,38.0861,38.1634,94145.0
2022-05-18 13:00:00,39.49,39.49,39.11,39.13,57328.0,38.1441,38.1441,37.777,37.7963,57328.0
2022-05-18 13:05:00,39.12,39.12,38.57,38.59,125927.0,37.7867,37.7867,37.2554,37.2747,125927.0
2022-05-18 13:10:00,38.59,38.62,38.45,38.49,91658.0,37.2747,37.3037,37.1395,37.1782,91658.0
2022-05-18 13:15:00,38.48,38.5,38.28,38.37,74701.0,37.1685,37.1878,36.9753,37.0622,74701.0
2022-05-18 13:20:00,38.38,38.68,38.38,38.47,78195.0,37.0719,37.3617,37.0719,37.1588,78195.0
2022-05-18 13:25:00,38.49,38.66,38.38,38.65,61637.0,37.1782,37.3424,37.0719,37.3327,61637.0
2022-05-18 13:30:00,38.61,38.75,38.52,38.69,43515.0,37.2941,37.4293,37.2071,37.3713,43515.0
2022-05-18 13:35:00,38.69,38.77,38.51,38.66,84001.0,37.3713,37.4486,37.1975,37.3424,84001.0
2022-05-18 13:40:00,38.63,38.63,38.16,38.18,104828.0,37.3134,37.3134,36.8594,36.8787,104828.0
2022-05-18 13:45:00,38.21,38.24,37.98,38.08,79533.0,36.9077,36.9367,36.6855,36.7821,79533.0
2022-05-18 13:50:00,38.09,38.19,37.99,38.08,49460.0,36.7918,36.8884,36.6952,36.7821,49460.0
2022-05-18 13:55:00,38.06,38.1,37.91,38.07,69565.0,36.7628,36.8014,36.6179,36.7725,69565.0
2022-05-18 14:00:00,38.08,38.2,37.8,37.99,103383.0,36.7821,36.898,36.5117,36.6952,103383.0
2022-05-18 14:05:00,38.0,38.06,37.77,38.02,54153.0,36.7049,36.7628,36.4827,36.7242,54153.0
2022-05-18 14:10:00,38.08,38.14,37.8,37.82,57583.0,36.7821,36.8401,36.5117,36.531,57583.0
2022-05-18 14:15:00,37.86,38.16,37.75,38.05,79626.0,36.5696,36.8594,36.4634,36.7532,79626.0
2022-05-18 14:20:00,38.03,38.23,37.86,38.07,64157.0,36.7338,36.927,36.5696,36.7725,64157.0
2022-05-18 14:25:00,38.07,38.31,38.07,38.29,107204.0,36.7725,37.0043,36.7725,36.985,107204.0
2022-05-18 14:30:00,38.31,38.39,37.85,37.88,84261.0,37.0043,37.0816,36.56,36.5889,84261.0
2022-05-18 14:35:00,37.87,37.92,37.6,37.82,117435.0,36.5793,36.6276,36.3185,36.531,117435.0
2022-05-18 14:40:00,37.87,38.04,37.74,37.76,48315.0,36.5793,36.7435,36.4537,36.473,48315.0
2022-05-18 14:45:00,37.76,37.93,37.48,37.85,88390.0,36.473,36.6372,36.2026,36.56,88390.0
2022-05-18 14:50:00,37.79,37.93,37.5,37.59,60276.0,36.502,36.6372,36.2219,36.3088,60276.0
2022-05-18 14:55:00,37.58,37.78,37.39,37.49,77679.0,36.2992,36.4924,36.1156,36.2122,77679.0
2022-05-18 15:00:00,37.49,37.72,37.45,37.61,84301.0,36.2122,36.4344,36.1736,36.3281,84301.0
2022-05-18 15:05:00,37.62,37.9,37.6,37.63,71266.0,36.3378,36.6083,36.3185,36.3475,71266.0
2022-05-18 15:10:00,37.64,37.83,37.6,37.65,62584.0,36.3571,36.5406,36.3185,36.3668,62584.0
2022-05-18 15:15:00,37.65,37.91,37.65,37.73,90006.0,36.3668,36.6179,36.3668,36.4441,90006.0
2022-05-18 15:20:00,37.73,37.86,37.3,37.34,146206.0,36.4441,36.5696,36.0287,36.0674,146206.0
2022-05-18 15:25:00,37.37,37.42,37.23,37.38,156999.0,36.0963,36.1446,35.9611,36.106,156999.0
2022-05-18 15:30:00,37.42,37.48,37.3,37.39,125092.0,36.1446,36.2026,36.0287,36.1156,125092.0
2022-05-18 15:35:00,37.37,38.19,37.37,38.07,366356.0,36.0963,36.8884,36.0963,36.7725,366356.0
2022-05-18 15:40:00,38.07,38.19,37.76,37.85,257580.0,36.7725,36.8884,36.473,36.56,257580.0
2022-05-18 15:45:00,37.9,37.99,37.65,37.82,108647.0,36.6083,36.6952,36.3668,36.531,108647.0
2022-05-18 15:50:00,37.77,38.06,37.62,37.65,129222.0,36.4827,36.7628,36.3378,36.3668,129222.0
2022-05-18 15:55:00,37.66,38.11,37.66,38.01,354800.0,36.3764,36.8111,36.3764,36.7145,354800.0
2022-05-19 09:30:00,37.13,38.24,37.13,38.1,346759.0,35.8645,36.9367,35.8645,36.8014,346759.0
2022-05-19 09:35:00,38.14,38.7,37.91,38.55,265979.0,36.8401,37.381,36.6179,37.2361,265979.0
2022-05-19 09:40:00,38.56,38.6,37.89,37.91,202532.0,37.2458,37.2844,36.5986,36.6179,202532.0
2022-05-19 09:45:00,37.95,38.02,37.27,37.32,135097.0,36.6566,36.7242,35.9997,36.048,135097.0
2022-05-19 09:50:00,37.32,37.59,37.17,37.52,288036.0,36.048,36.3088,35.9031,36.2412,288036.0
2022-05-19 09:55:00,37.48,37.99,37.24,37.42,507451.0,36.2026,36.6952,35.9708,36.1446,507451.0
2022-05-19 10:00:00,37.38,38.16,37.3,37.99,274830.0,36.106,36.8594,36.0287,36.6952,274830.0
2022-05-19 10:05:00,38.01,38.23,37.55,37.77,173200.0,36.7145,36.927,36.2702,36.4827,173200.0
2022-05-19 10:10:00,37.77,38.15,37.71,38.0,105281.0,36.4827,36.8497,36.4247,36.7049,105281.0
2022-05-19 10:15:00,38.01,38.38,37.86,38.16,146962.0,36.7145,37.0719,36.5696,36.8594,146962.0
2022-05-19 10:20:00,38.16,38.56,38.13,38.37,137103.0,36.8594,37.2458,36.8304,37.0622,137103.0
2022-05-19 10:25:00,38.36,38.4,37.66,37.72,217902.0,37.0526,37.0912,36.3764,36.4344,217902.0
2022-05-19 10:30:00,37.72,38.14,37.46,38.13,124726.0,36.4344,36.8401,36.1833,36.8304,124726.0
2022-05-19 10:35:00,38.11,38.28,37.46,37.68,118085.0,36.8111,36.9753,36.1833,36.3958,118085.0
2022-05-19 10:40:00,37.58,37.63,37.26,37.45,111108.0,36.2992,36.3475,35.9901,36.1736,111108.0
2022-05-19 10:45:00,37.53,37.69,37.27,37.34,92692.0,36.2509,36.4054,35.9997,36.0674,92692.0
2022-05-19 10:50:00,37.37,37.95,37.26,37.91,113721.0,36.0963,36.6566,35.9901,36.6179,113721.0
2022-05-19 10:55:00,37.94,38.12,37.75,37.89,114241.0,36.6469,36.8208,36.4634,36.5986,114241.0
2022-05-19 11:00:00,37.9,38.11,37.87,38.0,127034.0,36.6083,36.8111,36.5793,36.7049,127034.0
2022-05-19 11:05:00,38.04,38.06,37.56,37.97,105479.0,36.7435,36.7628,36.2799,36.6759,105479.0
2022-05-19 11:10:00,37.97,38.36,37.9,37.96,102921.0,36.6759,37.0526,36.6083,36.6662,102921.0
2022-05-19 11:15:00,37.9,37.99,37.63,37.91,95416.0,36.6083,36.6952,36.3475,36.6179,95416.0
2022-05-19 11:20:00,37.9,38.21,37.74,38.15,100326.0,36.6083,36.9077,36.4537,36.8497,100326.0
2022-05-19 11:25:00,38.14,38.2,37.89,37.98,39960.0,36.8401,36.898,36.5986,36.6855,39960.0
2022-05-19 11:30:00,38.02,38.54,38.02,38.49,124808.0,36.7242,37.2265,36.7242,37.1782,124808.0
2022-05-19 11:35:00,38.5,39.02,38.4,38.95,181028.0,37.1878,37.6901,37.0912,37.6225,181028.0
2022-05-19 11:40:00,39.0,39.43,38.95,39.34,195557.0,37.6708,38.0861,37.6225,37.9992,195557.0
2022-05-19 11:45:00,39.29,39.46,39.25,39.36,191071.0,37.9509,38.1151,37.9123,38.0185,191071.0
2022-05-19 11:50:00,39.37,39.39,39.15,39.21,70239.0,38.0282,38.0475,37.8157,37.8736,70239.0
2022-05-19 11:55:00,39.19,39.26,39.01,39.21,99378.0,37.8543,37.9219,37.6804,37.8736,99378.0
2022-05-19 12:00:00,39.22,39.25,39.08,39.12,66588.0,37.8833,37.9123,37.748,37.7867,66588.0
2022-05-19 12:05:00,39.11,39.27,39.0,39.19,51933.0,37.777,37.9316,37.6708,37.8543,51933.0
2022-05-19 12:10:00,39.14,39.3,39.14,39.22,58277.0,37.806,37.9605,37.806,37.8833,58277.0
2022-05-19 12:15:00,39.23,39.33,38.97,38.97,85025.0,37.8929,37.9895,37.6418,37.6418,85025.0
2022-05-19 12:20:00,38.99,39.0,38.57,38.7,167812.0,37.6611,37.6708,37.2554,37.381,167812.0
2022-05-19 12:25:00,38.73,38.9,38.61,38.9,35525.0,37.41,37.5742,37.2941,37.5742,35525.0
2022-05-19 12:30:00,38.87,38.95,38.63,38.71,61360.0,37.5452,37.6225,37.3134,37.3907,61360.0
2022-05-19 12:35:00,38.69,38.7,38.24,38.29,65589.0,37.3713,37.381,36.9367,36.985,65589.0
2022-05-19 12:40:00,38.28,38.32,38.0,38.06,52356.0,36.9753,37.0139,36.7049,36.7628,52356.0
2022-05-19 12:45:00,38.03,38.19,37.94,38.15,87680.0,36.7338,36.8884,36.6469,36.8497,87680.0
2022-05-19 12:50:00,38.15,38.35,38.12,38.12,73973.0,36.8497,37.0429,36.8208,36.8208,73973.0
2022-05-19 12:55:00,38.13,38.51,38.01,38.5,70349.0,36.8304,37.1975,36.7145,37.1878,70349.0
2022-05-19 13:00:00,38.53,38.63,38.33,38.51,124068.0,37.2168,37.3134,37.0236,37.1975,124068.0
2022-05-19 13:05:00,38.57,38.91,38.52,38.67,211101.0,37.2554,37.5838,37.2071,37.352,211101.0
2022-05-19 13:10:00,38.71,38.71,38.2,38.34,82603.0,37.3907,37.3907,36.898,37.0333,82603.0
2022-05-19 13:15:00,38.31,38.61,38.18,38.61,114496.0,37.0043,37.2941,36.8787,37.2941,114496.0
2022-05-19 13:20:00,38.62,38.95,38.46,38.87,181424.0,37.3037,37.6225,37.1492,37.5452,181424.0
2022-05-19 13:25:00,38.86,39.01,38.71,38.75,150384.0,37.5355,37.6804,37.3907,37.4293,150384.0
2022-05-19 13:30:00,38.78,39.12,38.66,38.85,82719.0,37.4583,37.7867,37.3424,37.5259,82719.0
2022-05-19 13:35:00,38.83,38.95,38.68,38.92,48763.0,37.5066,37.6225,37.3617,37.5935,48763.0
2022-05-19 13:40:00,38.88,39.03,38.73,38.93,51496.0,37.5549,37.6998,37.41,37.6032,51496.0
2022-05-19 13:45:00,38.86,38.95,38.24,38.3,92520.0,37.5355,37.6225,36.9367,36.9946,92520.0
2022-05-19 13:50:00,38.29,39.19,38.25,39.12,143019.0,36.985,37.8543,36.9463,37.7867,143019.0
2022-05-19 13:55:00,39.18,39.67,39.18,39.45,224345.0,37.8446,38.3179,37.8446,38.1054,224345.0
2022-05-19 14:00:00,39.51,39.54,39.12,39.22,157079.0,38.1634,38.1924,37.7867,37.8833,157079.0
2022-05-19 14:05:00,39.13,39.22,38.91,39.12,87523.0,37.7963,37.8833,37.5838,37.7867,87523.0
2022-05-19 14:10:00,39.17,39.35,38.97,39.15,89175.0,37.835,38.0088,37.6418,37.8157,89175.0
2022-05-19 14:15:00,39.16,39.3,38.99,39.03,73864.0,37.8253,37.9605,37.6611,37.6998,73864.0
2022-05-19 14:20:00,39.01,39.34,38.92,39.22,97221.0,37.6804,37.9992,37.5935,37.8833,97221.0
2022-05-19 14:25:00,39.25,39.29,39.03,39.19,67377.0,37.9123,37.9509,37.6998,37.8543,67377.0
2022-05-19 14:30:00,39.2,39.3,39.0,39.06,91602.0,37.864,37.9605,37.6708,37.7287,91602.0
2022-05-19 14:35:00,39.0,39.5,38.88,39.2,124239.0,37.6708,38.1537,37.5549,37.864,124239.0
2022-05-19 14:40:00,39.13,39.15,38.7,39.1,118696.0,37.7963,37.8157,37.381,37.7674,118696.0
2022-05-19 14:45:00,39.09,39.38,39.0,39.38,140284.0,37.7577,38.0378,37.6708,38.0378,140284.0
2022-05-19 14:50:00,39.38,39.51,39.18,39.35,122967.0,38.0378,38.1634,37.8446,38.0088,122967.0
2022-05-19 14:55:00,39.37,39.39,39.07,39.38,103567.0,38.0282,38.0475,37.7384,38.0378,103567.0
2022-05-19 15:00:00,39.35,39.66,39.22,39.55,157576.0,38.0088,38.3083,37.8833,38.202,157576.0
2022-05-19 15:05:00,39.59,39.66,39.26,39.26,103354.0,38.2407,38.3083,37.9219,37.9219,103354.0
2022-05-19 15:10:00,39.27,39.3,38.98,39.16,138581.0,37.9316,37.9605,37.6515,37.8253,138581.0
2022-05-19 15:15:00,39.18,39.23,38.87,38.96,95079.0,37.8446,37.8929,37.5452,37.6321,95079.0
2022-05-19 15:20:00,38.94,38.95,38.58,38.6,131317.0,37.6128,37.6225,37.2651,37.2844,131317.0
2022-05-19 15:25:00,38.57,38.75,38.43,38.45,134317.0,37.2554,37.4293,37.1202,37.1395,134317.0
2022-05-19 15:30:00,38.41,38.59,38.35,38.38,119779.0,37.1009,37.2747,37.0429,37.0719,119779.0
2022-05-19 15:35:00,38.36,38.48,38.27,38.34,84292.0,37.0526,37.1685,36.9657,37.0333,84292.0
2022-05-19 15:40:00,38.36,38.81,38.27,38.75,155958.0,37.0526,37.4872,36.9657,37.4293,155958.0
2022-05-19 15:45:00,38.72,38.88,38.43,38.7,121017.0,37.4003,37.5549,37.1202,37.381,121017.0
2022-05-19 15:50:00,38.7,38.77,38.08,38.24,149209.0,37.381,37.4486,36.7821,36.9367,149209.0
2022-05-19 15:55:00,38.24,38.41,38.14,38.22,129300.0,36.9367,37.1009,36.8401,36.9174,129300.0
2022-05-20 09:30:00,39.49,39.76,39.22,39.4,439527.0,38.1441,38.4049,37.8833,38.0571,439527.0
2022-05-20 09:35:00,39.46,39.46,38.84,39.07,296581.0,38.1151,38.1151,37.5162,37.7384,296581.0
2022-05-20 09:40:00,39.07,39.11,38.85,39.1,237616.0,37.7384,37.777,37.5259,37.7674,237616.0
2022-05-20 09:45:00,39.11,39.16,38.36,38.45,346295.0,37.777,37.8253,37.0526,37.1395,346295.0
2022-05-20 09:50:00,38.41,38.68,38.39,38.55,231148.0,37.1009,37.3617,37.0816,37.2361,231148.0
2022-05-20 09:55:00,38.53,38.78,38.4,38.64,214593.0,37.2168,37.4583,37.0912,37.323,214593.0
2022-05-20 10:00:00,38.64,38.76,38.46,38.61,155868.0,37.323,37.439,37.1492,37.2941,155868.0
2022-05-20 10:05:00,38.63,38.64,37.96,38.06,237988.0,37.3134,37.323,36.6662,36.7628,237988.0
2022-05-20 10:10:00,38.06,38.21,37.92,38.17,169843.0,36.7628,36.9077,36.6276,36.8691,169843.0
2022-05-20 10:15:00,38.16,38.29,38.04,38.14,96187.0,36.8594,36.985,36.7435,36.8401,96187.0
2022-05-20 10:20:00,38.12,38.17,37.84,38.07,125625.0,36.8208,36.8691,36.5503,36.7725,125625.0
2022-05-20 10:25:00,38.07,38.35,37.89,38.23,145954.0,36.7725,37.0429,36.5986,36.927,145954.0
2022-05-20 10:30:00,38.21,38.21,37.92,38.02,149063.0,36.9077,36.9077,36.6276,36.7242,149063.0
2022-05-20 10:35:00,38.02,38.02,37.75,37.81,125913.0,36.7242,36.7242,36.4634,36.5213,125913.0
2022-05-20 10:40:00,37.81,38.03,37.74,37.96,105622.0,36.5213,36.7338,36.4537,36.6662,105622.0
2022-05-20 10:45:00,37.97,37.98,37.56,37.63,194698.0,36.6759,36.6855,36.2799,36.3475,194698.0
2022-05-20 10:50:00,37.64,37.68,37.22,37.25,212780.0,36.3571,36.3958,35.9514,35.9804,212780.0
2022-05-20 10:55:00,37.24,37.31,36.91,36.95,203295.0,35.9708,36.0384,35.652,35.6906,203295.0
2022-05-20 11:00:00,36.95,37.06,36.83,36.94,134760.0,35.6906,35.7969,35.5747,35.681,134760.0
2022-05-20 11:05:00,36.95,36.95,36.72,36.75,117678.0,35.6906,35.6906,35.4685,35.4975,117678.0
2022-05-20 11:10:00,36.72,36.76,36.48,36.72,162616.0,35.4685,35.5071,35.2367,35.4685,162616.0
2022-05-20 11:15:00,36.72,36.72,36.36,36.47,146897.0,35.4685,35.4685,35.1208,35.227,146897.0
2022-05-20 11:20:00,36.48,36.49,36.22,36.26,164534.0,35.2367,35.2463,34.9855,35.0242,164534.0
2022-05-20 11:25:00,36.25,36.78,36.23,36.65,247929.0,35.0145,35.5264,34.9952,35.4009,247929.0
2022-05-20 11:30:00,36.62,36.97,36.6,36.85,165361.0,35.3719,35.71,35.3526,35.5941,165361.0
2022-05-20 11:35:00,36.84,36.84,36.41,36.54,148165.0,35.5844,35.5844,35.169,35.2946,148165.0
2022-05-20 11:40:00,36.55,36.81,36.48,36.49,124481.0,35.3043,35.5554,35.2367,35.2463,124481.0
2022-05-20 11:45:00,36.47,36.76,36.47,36.62,109654.0,35.227,35.5071,35.227,35.3719,109654.0
2022-05-20 11:50:00,36.66,36.93,36.54,36.64,131230.0,35.4105,35.6713,35.2946,35.3912,131230.0
2022-05-20 11:55:00,36.65,36.85,36.52,36.53,99904.0,35.4009,35.5941,35.2753,35.285,99904.0
2022-05-20 12:00:00,36.51,36.57,36.32,36.47,105775.0,35.2656,35.3236,35.0821,35.227,105775.0
2022-05-20 12:05:00,36.47,36.61,35.94,35.94,166199.0,35.227,35.3622,34.7151,34.7151,166199.0
2022-05-20 12:10:00,35.93,36.2,35.76,36.12,184193.0,34.7054,34.9662,34.5412,34.8889,184193.0
2022-05-20 12:15:00,36.15,36.16,35.93,35.97,94759.0,34.9179,34.9276,34.7054,34.744,94759.0
2022-05-20 12:20:00,35.95,36.26,35.93,36.23,126970.0,34.7247,35.0242,34.7054,34.9952,126970.0
2022-05-20 12:25:00,36.23,36.24,35.91,36.07,76439.0,34.9952,35.0048,34.6861,34.8406,76439.0
2022-05-20 12:30:00,36.03,36.2,35.94,35.95,119498.0,34.802,34.9662,34.7151,34.7247,119498.0
2022-05-20 12:35:00,35.92,35.94,35.69,35.73,108300.0,34.6957,34.7151,34.4736,34.5122,108300.0
2022-05-20 12:40:00,35.71,35.77,35.6,35.62,114979.0,34.4929,34.5509,34.3867,34.406,114979.0
2022-05-20 12:45:00,35.6,36.05,35.5,36.05,145019.0,34.3867,34.8213,34.2901,34.8213,145019.0
2022-05-20 12:50:00,36.05,36.05,35.69,35.72,102270.0,34.8213,34.8213,34.4736,34.5026,102270.0
2022-05-20 12:55:00,35.78,36.03,35.7,35.84,87421.0,34.5605,34.802,34.4832,34.6185,87421.0
2022-05-20 13:00:00,35.84,35.91,35.49,35.7,100652.0,34.6185,34.6861,34.2804,34.4832,100652.0
2022-05-20 13:05:00,35.68,35.91,35.48,35.53,111564.0,34.4639,34.6861,34.2707,34.319,111564.0
2022-05-20 13:10:00,35.53,35.6,35.37,35.46,89141.0,34.319,34.3867,34.1645,34.2514,89141.0
2022-05-20 13:15:00,35.54,35.58,35.32,35.35,57856.0,34.3287,34.3673,34.1162,34.1452,57856.0
2022-05-20 13:20:00,35.36,35.48,35.27,35.39,75302.0,34.1548,34.2707,34.0679,34.1838,75302.0
2022-05-20 13:25:00,35.32,35.33,35.12,35.17,82446.0,34.1162,34.1259,33.923,33.9713,82446.0
2022-05-20 13:30:00,35.17,35.94,35.15,35.9,171175.0,33.9713,34.7151,33.952,34.6764,171175.0
2022-05-20 13:35:00,35.9,36.12,35.66,35.94,163650.0,34.6764,34.8889,34.4446,34.7151,163650.0
2022-05-20 13:40:00,35.92,36.12,35.76,36.06,89792.0,34.6957,34.8889,34.5412,34.831,89792.0
2022-05-20 13:45:00,36.07,36.29,35.9,36.07,116301.0,34.8406,35.0531,34.6764,34.8406,116301.0
2022-05-20 13:50:00,36.05,36.35,35.89,36.26,173092.0,34.8213,35.1111,34.6668,35.0242,173092.0
2022-05-20 13:55:00,36.25,36.36,36.12,36.24,132157.0,35.0145,35.1208,34.8889,35.0048,132157.0
2022-05-20 14:00:00,36.23,36.34,36.05,36.14,92582.0,34.9952,35.1014,34.8213,34.9082,92582.0
2022-05-20 14:05:00,36.17,36.17,35.73,35.92,67534.0,34.9372,34.9372,34.5122,34.6957,67534.0
2022-05-20 14:10:00,35.94,36.08,35.8,35.97,69338.0,34.7151,34.8503,34.5798,34.744,69338.0
2022-05-20 14:15:00,35.95,36.12,35.71,35.8,90566.0,34.7247,34.8889,34.4929,34.5798,90566.0
2022-05-20 14:20:00,35.8,35.94,35.65,35.79,86654.0,34.5798,34.7151,34.435,34.5702,86654.0
2022-05-20 14:25:00,35.77,35.86,35.66,35.84,80942.0,34.5509,34.6378,34.4446,34.6185,80942.0
2022-05-20 14:30:00,35.8,35.92,35.55,35.63,124932.0,34.5798,34.6957,34.3384,34.4156,124932.0
2022-05-20 14:35:00,35.61,35.88,35.6,35.74,100512.0,34.3963,34.6571,34.3867,34.5219,100512.0
2022-05-20 14:40:00,35.7,36.21,35.7,36.2,101250.0,34.4832,34.9759,34.4832,34.9662,101250.0
2022-05-20 14:45:00,36.18,36.27,35.93,36.2,104165.0,34.9469,35.0338,34.7054,34.9662,104165.0
2022-05-20 14:50:00,36.19,36.69,36.1,36.49,265565.0,34.9565,35.4395,34.8696,35.2463,265565.0
2022-05-20 14:55:00,36.48,36.56,36.2,36.2,149353.0,35.2367,35.3139,34.9662,34.9662,149353.0
2022-05-20 15:00:00,36.22,36.4,35.98,36.08,112224.0,34.9855,35.1594,34.7537,34.8503,112224.0
2022-05-20 15:05:00,36.1,36.16,35.87,35.94,76318.0,34.8696,34.9276,34.6475,34.7151,76318.0
2022-05-20 15:10:00,35.9,36.02,35.83,35.91,70150.0,34.6764,34.7923,34.6088,34.6861,70150.0
2022-05-20 15:15:00,35.93,36.28,35.9,36.11,97447.0,34.7054,35.0435,34.6764,34.8793,97447.0
2022-05-20 15:20:00,36.16,36.41,36.11,36.26,117802.0,34.9276,35.169,34.8793,35.0242,117802.0
2022-05-20 15:25:00,36.27,36.72,36.18,36.72,153564.0,35.0338,35.4685,34.9469,35.4685,153564.0
2022-05-20 15:30:00,36.71,37.08,36.54,37.01,166835.0,35.4588,35.8162,35.2946,35.7486,166835.0
2022-05-20 15:35:00,37.0,37.46,36.91,37.32,304930.0,35.7389,36.1833,35.652,36.048,304930.0
2022-05-20 15:40:00,37.35,37.76,37.33,37.56,222923.0,36.077,36.473,36.0577,36.2799,222923.0
2022-05-20 15:45:00,37.57,37.71,37.32,37.65,220194.0,36.2895,36.4247,36.048,36.3668,220194.0
2022-05-20 15:50:00,37.69,37.93,37.54,37.74,258745.0,36.4054,36.6372,36.2605,36.4537,258745.0
2022-05-20 15:55:00,37.75,38.04,37.57,37.95,292555.0,36.4634,36.7435,36.2895,36.6566,292555.0
2022-05-23 09:30:00,39.06,39.12,38.54,38.82,386846.0,37.7287,37.7867,37.2265,37.4969,386846.0
2022-05-23 09:35:00,38.89,38.93,38.15,38.25,232165.0,37.5645,37.6032,36.8497,36.9463,232165.0
2022-05-23 09:40:00,38.22,38.92,38.11,38.85,373963.0,36.9174,37.5935,36.8111,37.5259,373963.0
2022-05-23 09:45:00,38.85,39.21,38.68,38.94,315971.0,37.5259,37.8736,37.3617,37.6128,315971.0
2022-05-23 09:50:00,38.92,39.09,38.4,38.44,226731.0,37.5935,37.7577,37.0912,37.1299,226731.0
2022-05-23 09:55:00,38.41,38.57,38.03,38.08,201452.0,37.1009,37.2554,36.7338,36.7821,201452.0
2022-05-23 10:00:00,38.1,38.11,37.58,37.75,172399.0,36.8014,36.8111,36.2992,36.4634,172399.0
2022-05-23 10:05:00,37.8,37.91,37.5,37.71,164347.0,36.5117,36.6179,36.2219,36.4247,164347.0
2022-05-23 10:10:00,37.7,38.15,37.68,37.99,192212.0,36.4151,36.8497,36.3958,36.6952,192212.0
2022-05-23 10:15:00,38.0,38.2,37.78,38.11,139488.0,36.7049,36.898,36.4924,36.8111,139488.0
2022-05-23 10:20:00,38.1,38.23,37.82,38.12,123459.0,36.8014,36.927,36.531,36.8208,123459.0
2022-05-23 10:25:00,38.15,38.46,37.76,38.45,197890.0,36.8497,37.1492,36.473,37.1395,197890.0
2022-05-23 10:30:00,38.46,38.78,38.29,38.74,221883.0,37.1492,37.4583,36.985,37.4196,221883.0
2022-05-23 10:35:00,38.75,38.81,38.44,38.61,153694.0,37.4293,37.4872,37.1299,37.2941,153694.0
2022-05-23 10:40:00,38.63,38.84,38.45,38.61,111882.0,37.3134,37.5162,37.1395,37.2941,111882.0
2022-05-23 10:45:00,38.6,38.89,38.31,38.63,111218.0,37.2844,37.5645,37.0043,37.3134,111218.0
2022-05-23 10:50:00,38.61,38.65,38.13,38.52,70972.0,37.2941,37.3327,36.8304,37.2071,70972.0
2022-05-23 10:55:00,38.5,38.71,38.45,38.59,67427.0,37.1878,37.3907,37.1395,37.2747,67427.0
2022-05-23 11:00:00,38.58,39.03,38.5,38.99,121541.0,37.2651,37.6998,37.1878,37.6611,121541.0
2022-05-23 11:05:00,39.0,39.11,38.76,38.76,129256.0,37.6708,37.777,37.439,37.439,129256.0
2022-05-23 11:10:00,38.81,39.17,38.74,39.13,67931.0,37.4872,37.835,37.4196,37.7963,67931.0
2022-05-23 11:15:00,39.13,39.23,38.93,38.97,133672.0,37.7963,37.8929,37.6032,37.6418,133672.0
2022-05-23 11:20:00,38.94,39.12,38.9,39.05,70281.0,37.6128,37.7867,37.5742,37.7191,70281.0
2022-05-23 11:25:00,39.02,39.28,38.99,39.25,71336.0,37.6901,37.9412,37.6611,37.9123,71336.0
2022-05-23 11:30:00,39.25,39.57,39.19,39.56,216704.0,37.9123,38.2213,37.8543,38.2117,216704.0
2022-05-23 11:35:00,39.56,39.6,39.44,39.58,143727.0,38.2117,38.2503,38.0958,38.231,143727.0
2022-05-23 11:40:00,39.58,39.62,39.44,39.56,125842.0,38.231,38.2696,38.0958,38.2117,125842.0
2022-05-23 11:45:00,39.57,39.61,39.2,39.33,98459.0,38.2213,38.26,37.864,37.9895,98459.0
2022-05-23 11:50:00,39.36,39.48,39.3,39.44,58098.0,38.0185,38.1344,37.9605,38.0958,58098.0
2022-05-23 11:55:00,39.46,39.48,39.28,39.28,45368.0,38.1151,38.1344,37.9412,37.9412,45368.0
2022-05-23 12:00:00,39.32,39.48,39.24,39.44,86762.0,37.9799,38.1344,37.9026,38.0958,86762.0
2022-05-23 12:05:00,39.44,39.7,39.41,39.64,114629.0,38.0958,38.3469,38.0668,38.289,114629.0
2022-05-23 12:10:00,39.63,39.65,39.34,39.41,76455.0,38.2793,38.2986,37.9992,38.0668,76455.0
2022-05-23 12:15:00,39.41,39.49,39.24,39.37,57378.0,38.0668,38.1441,37.9026,38.0282,57378.0
2022-05-23 12:20:00,39.35,39.67,39.35,39.64,90176.0,38.0088,38.3179,38.0088,38.289,90176.0
2022-05-23 12:25:00,39.63,39.64,39.32,39.32,62104.0,38.2793,38.289,37.9799,37.9799,62104.0
2022-05-23 12:30:00,39.32,39.33,39.1,39.25,114088.0,37.9799,37.9895,37.7674,37.9123,114088.0
2022-05-23 12:35:00,39.28,39.44,39.23,39.44,47974.0,37.9412,38.0958,37.8929,38.0958,47974.0
2022-05-23 12:40:00,39.44,39.46,39.22,39.35,40651.0,38.0958,38.1151,37.8833,38.0088,40651.0
2022-05-23 12:45:00,39.35,39.4,39.02,39.06,59738.0,38.0088,38.0571,37.6901,37.7287,59738.0
2022-05-23 12:50:00,39.07,39.14,38.88,38.95,56378.0,37.7384,37.806,37.5549,37.6225,56378.0
2022-05-23 12:55:00,38.96,39.12,38.92,39.11,78834.0,37.6321,37.7867,37.5935,37.777,78834.0
2022-05-23 13:00:00,39.11,39.16,38.93,38.93,48297.0,37.777,37.8253,37.6032,37.6032,48297.0
2022-05-23 13:05:00,38.91,39.03,38.89,39.02,33647.0,37.5838,37.6998,37.5645,37.6901,33647.0
2022-05-23 13:10:00,39.0,39.07,38.91,39.05,31537.0,37.6708,37.7384,37.5838,37.7191,31537.0
2022-05-23 13:15:00,39.01,39.03,38.64,38.74,138887.0,37.6804,37.6998,37.323,37.4196,138887.0
2022-05-23 13:20:00,38.73,38.89,38.5,38.85,147394.0,37.41,37.5645,37.1878,37.5259,147394.0
2022-05-23 13:25:00,38.86,38.94,38.82,38.9,58538.0,37.5355,37.6128,37.4969,37.5742,58538.0
2022-05-23 13:30:00,38.93,39.09,38.73,39.03,99112.0,37.6032,37.7577,37.41,37.6998,99112.0
2022-05-23 13:35:00,39.01,39.19,38.96,39.08,74509.0,37.6804,37.8543,37.6321,37.748,74509.0
2022-05-23 13:40:00,39.05,39.2,39.01,39.15,40905.0,37.7191,37.864,37.6804,37.8157,40905.0
2022-05-23 13:45:00,39.12,39.35,39.1,39.26,91664.0,37.7867,38.0088,37.7674,37.9219,91664.0
2022-05-23 13:50:00,39.24,39.26,39.11,39.16,42269.0,37.9026,37.9219,37.777,37.8253,42269.0
2022-05-23 13:55:00,39.15,39.31,39.13,39.31,36194.0,37.8157,37.9702,37.7963,37.9702,36194.0
2022-05-23 14:00:00,39.32,39.4,39.14,39.25,67476.0,37.9799,38.0571,37.806,37.9123,67476.0
2022-05-23 14:05:00,39.23,39.33,39.17,39.3,35851.0,37.8929,37.9895,37.835,37.9605,35851.0
2022-05-23 14:10:00,39.32,39.51,39.32,39.49,92347.0,37.9799,38.1634,37.9799,38.1441,92347.0
2022-05-23 14:15:00,39.45,39.51,39.38,39.5,41867.0,38.1054,38.1634,38.0378,38.1537,41867.0
2022-05-23 14:20:00,39.47,39.53,39.36,39.48,29898.0,38.1248,38.1827,38.0185,38.1344,29898.0
2022-05-23 14:25:00,39.47,39.55,39.46,39.5,43641.0,38.1248,38.202,38.1151,38.1537,43641.0
2022-05-23 14:30:00,39.5,39.6,39.4,39.51,68685.0,38.1537,38.2503,38.0571,38.1634,68685.0
2022-05-23 14:35:00,39.5,39.6,39.44,39.54,83590.0,38.1537,38.2503,38.0958,38.1924,83590.0
2022-05-23 14:40:00,39.56,39.71,39.45,39.71,147399.0,38.2117,38.3566,38.1054,38.3566,147399.0
2022-05-23 14:45:00,39.71,39.74,39.34,39.43,225821.0,38.3566,38.3856,37.9992,38.0861,225821.0
2022-05-23 14:50:00,39.43,39.53,39.26,39.4,86491.0,38.0861,38.1827,37.9219,38.0571,86491.0
2022-05-23 14:55:00,39.41,39.46,39.24,39.32,85734.0,38.0668,38.1151,37.9026,37.9799,85734.0
2022-05-23 15:00:00,39.33,39.58,39.33,39.58,68023.0,37.9895,38.231,37.9895,38.231,68023.0
2022-05-23 15:05:00,39.59,39.63,39.45,39.58,94683.0,38.2407,38.2793,38.1054,38.231,94683.0
2022-05-23 15:10:00,39.58,39.58,39.13,39.21,118572.0,38.231,38.231,37.7963,37.8736,118572.0
2022-05-23 15:15:00,39.2,39.26,39.09,39.22,76866.0,37.864,37.9219,37.7577,37.8833,76866.0
2022-05-23 15:20:00,39.23,39.26,38.84,38.96,102703.0,37.8929,37.9219,37.5162,37.6321,102703.0
2022-05-23 15:25:00,38.97,39.1,38.91,39.04,114362.0,37.6418,37.7674,37.5838,37.7094,114362.0
2022-05-23 15:30:00,39.02,39.24,38.98,39.17,86788.0,37.6901,37.9026,37.6515,37.835,86788.0
2022-05-23 15:35:00,39.19,39.32,38.9,38.92,111401.0,37.8543,37.9799,37.5742,37.5935,111401.0
2022-05-23 15:40:00,38.91,39.02,38.79,38.87,85069.0,37.5838,37.6901,37.4679,37.5452,85069.0
2022-05-23 15:45:00,38.88,38.89,38.64,38.7,106001.0,37.5549,37.5645,37.323,37.381,106001.0
2022-05-23 15:50:00,38.7,39.09,38.7,38.87,127786.0,37.381,37.7577,37.381,37.5452,127786.0
2022-05-23 15:55:00,38.87,39.28,38.75,39.28,235572.0,37.5452,37.9412,37.4293,37.9412,235572.0
2022-05-24 09:30:00,38.19,38.38,37.86,37.9,331666.0,36.8884,37.0719,36.5696,36.6083,331666.0
2022-05-24 09:35:00,37.9,37.9,37.18,37.26,202161.0,36.6083,36.6083,35.9128,35.9901,202161.0
2022-05-24 09:40:00,37.2,37.38,37.13,37.3,135730.0,35.9321,36.106,35.8645,36.0287,135730.0
2022-05-24 09:45:00,37.25,37.54,36.98,37.11,258243.0,35.9804,36.2605,35.7196,35.8452,258243.0
2022-05-24 09:50:00,37.09,37.42,36.92,36.98,186803.0,35.8259,36.1446,35.6617,35.7196,186803.0
2022-05-24 09:55:00,36.96,37.07,36.78,36.84,289977.0,35.7003,35.8066,35.5264,35.5844,289977.0
2022-05-24 10:00:00,36.8,36.89,36.41,36.43,212611.0,35.5458,35.6327,35.169,35.1884,212611.0
2022-05-24 10:05:00,36.43,36.59,36.21,36.32,246045.0,35.1884,35.3429,34.9759,35.0821,246045.0
2022-05-24 10:10:00,36.3,36.56,36.18,36.23,247804.0,35.0628,35.3139,34.9469,34.9952,247804.0
2022-05-24 10:15:00,36.2,36.28,35.93,36.12,366919.0,34.9662,35.0435,34.7054,34.8889,366919.0
2022-05-24 10:20:00,36.1,36.57,36.1,36.15,223162.0,34.8696,35.3236,34.8696,34.9179,223162.0
2022-05-24 10:25:00,36.12,36.36,36.03,36.32,156782.0,34.8889,35.1208,34.802,35.0821,156782.0
2022-05-24 10:30:00,36.33,36.35,36.04,36.05,171422.0,35.0918,35.1111,34.8117,34.8213,171422.0
2022-05-24 10:35:00,36.03,36.29,35.93,36.19,162330.0,34.802,35.0531,34.7054,34.9565,162330.0
2022-05-24 10:40:00,36.19,36.24,35.94,35.96,148885.0,34.9565,35.0048,34.7151,34.7344,148885.0
2022-05-24 10:45:00,35.98,36.11,35.56,35.57,238415.0,34.7537,34.8793,34.348,34.3577,238415.0
2022-05-24 10:50:00,35.56,35.84,35.54,35.72,138773.0,34.348,34.6185,34.3287,34.5026,138773.0
2022-05-24 10:55:00,35.72,35.94,35.67,35.9,108024.0,34.5026,34.7151,34.4543,34.6764,108024.0
2022-05-24 11:00:00,35.9,36.1,35.81,35.9,117722.0,34.6764,34.8696,34.5895,34.6764,117722.0
2022-05-24 11:05:00,35.88,35.99,35.66,35.86,134971.0,34.6571,34.7634,34.4446,34.6378,134971.0
2022-05-24 11:10:00,35.84,35.9,35.64,35.69,121910.0,34.6185,34.6764,34.4253,34.4736,121910.0
2022-05-24 11:15:00,35.69,36.0,35.48,35.51,183606.0,34.4736,34.773,34.2707,34.2997,183606.0
2022-05-24 11:20:00,35.54,35.82,35.37,35.71,172080.0,34.3287,34.5992,34.1645,34.4929,172080.0
2022-05-24 11:25:00,35.71,35.85,35.64,35.84,140840.0,34.4929,34.6281,34.4253,34.6185,140840.0
2022-05-24 11:30:00,35.85,35.97,35.67,35.84,128126.0,34.6281,34.744,34.4543,34.6185,128126.0
2022-05-24 11:35:00,35.84,35.9,35.68,35.79,109405.0,34.6185,34.6764,34.4639,34.5702,109405.0
2022-05-24 11:40:00,35.77,36.15,35.75,36.08,194872.0,34.5509,34.9179,34.5315,34.8503,194872.0
2022-05-24 11:45:00,36.1,36.7,36.1,36.64,328543.0,34.8696,35.4492,34.8696,35.3912,328543.0
2022-05-24 11:50:00,36.67,36.68,36.32,36.38,131077.0,35.4202,35.4298,35.0821,35.1401,131077.0
2022-05-24 11:55:00,36.41,36.67,36.34,36.35,115816.0,35.169,35.4202,35.1014,35.1111,115816.0
2022-05-24 12:00:00,36.34,36.55,36.26,36.55,92806.0,35.1014,35.3043,35.0242,35.3043,92806.0
2022-05-24 12:05:00,36.56,36.87,36.46,36.86,161929.0,35.3139,35.6134,35.2173,35.6037,161929.0
2022-05-24 12:10:00,36.85,36.9,36.7,36.9,148196.0,35.5941,35.6423,35.4492,35.6423,148196.0
2022-05-24 12:15:00,36.9,37.22,36.72,36.83,230368.0,35.6423,35.9514,35.4685,35.5747,230368.0
2022-05-24 12:20:00,36.83,36.83,36.6,36.68,102576.0,35.5747,35.5747,35.3526,35.4298,102576.0
2022-05-24 12:25:00,36.69,36.8,36.56,36.56,117107.0,35.4395,35.5458,35.3139,35.3139,117107.0
2022-05-24 12:30:00,36.58,36.74,36.33,36.36,117517.0,35.3333,35.4878,35.0918,35.1208,117517.0
2022-05-24 12:35:00,36.37,36.42,36.12,36.21,99034.0,35.1304,35.1787,34.8889,34.9759,99034.0
2022-05-24 12:40:00,36.22,36.28,36.11,36.17,83794.0,34.9855,35.0435,34.8793,34.9372,83794.0
2022-05-24 12:45:00,36.14,36.33,36.12,36.29,85928.0,34.9082,35.0918,34.8889,35.0531,85928.0
2022-05-24 12:50:00,36.29,36.36,36.18,36.35,58234.0,35.0531,35.1208,34.9469,35.1111,58234.0
2022-05-24 12:55:00,36.36,36.66,36.31,36.48,110081.0,35.1208,35.4105,35.0725,35.2367,110081.0
2022-05-24 13:00:00,36.47,36.47,35.97,35.97,131652.0,35.227,35.227,34.744,34.744,131652.0
2022-05-24 13:05:00,35.96,36.24,35.96,36.15,53729.0,34.7344,35.0048,34.7344,34.9179,53729.0
2022-05-24 13:10:00,36.09,36.26,36.06,36.22,55127.0,34.86,35.0242,34.831,34.9855,55127.0
2022-05-24 13:15:00,36.17,36.41,36.1,36.26,85552.0,34.9372,35.169,34.8696,35.0242,85552.0
2022-05-24 13:20:00,36.26,36.27,36.04,36.16,64457.0,35.0242,35.0338,34.8117,34.9276,64457.0
2022-05-24 13:25:00,36.13,36.43,36.05,36.37,66685.0,34.8986,35.1884,34.8213,35.1304,66685.0
2022-05-24 13:30:00,36.33,36.33,36.1,36.23,134444.0,35.0918,35.0918,34.8696,34.9952,134444.0
2022-05-24 13:35:00,36.23,36.53,36.21,36.49,106784.0,34.9952,35.285,34.9759,35.2463,106784.0
2022-05-24 13:40:00,36.49,36.85,36.49,36.59,195043.0,35.2463,35.5941,35.2463,35.3429,195043.0
2022-05-24 13:45:00,36.61,36.8,36.47,36.68,116544.0,35.3622,35.5458,35.227,35.4298,116544.0
2022-05-24 13:50:00,36.69,36.84,36.61,36.76,109945.0,35.4395,35.5844,35.3622,35.5071,109945.0
2022-05-24 13:55:00,36.76,36.89,36.66,36.71,89614.0,35.5071,35.6327,35.4105,35.4588,89614.0
2022-05-24 14:00:00,36.75,36.78,36.58,36.59,71556.0,35.4975,35.5264,35.3333,35.3429,71556.0
2022-05-24 14:05:00,36.6,37.14,36.59,36.99,193076.0,35.3526,35.8742,35.3429,35.7293,193076.0
2022-05-24 14:10:00,37.0,37.36,36.94,37.06,244182.0,35.7389,36.0867,35.681,35.7969,244182.0
2022-05-24 14:15:00,37.08,37.09,36.69,36.78,142699.0,35.8162,35.8259,35.4395,35.5264,142699.0
2022-05-24 14:20:00,36.78,37.08,36.63,37.01,144478.0,35.5264,35.8162,35.3815,35.7486,144478.0
2022-05-24 14:25:00,37.03,37.18,36.96,36.97,102252.0,35.7679,35.9128,35.7003,35.71,102252.0
2022-05-24 14:30:00,36.96,37.16,36.88,37.13,75727.0,35.7003,35.8935,35.623,35.8645,75727.0
2022-05-24 14:35:00,37.14,37.29,37.04,37.21,94154.0,35.8742,36.0191,35.7776,35.9418,94154.0
2022-05-24 14:40:00,37.25,37.26,36.77,36.8,126281.0,35.9804,35.9901,35.5168,35.5458,126281.0
2022-05-24 14:45:00,36.78,36.8,36.39,36.47,145672.0,35.5264,35.5458,35.1497,35.227,145672.0
2022-05-24 14:50:00,36.47,36.53,36.31,36.4,81082.0,35.227,35.285,35.0725,35.1594,81082.0
2022-05-24 14:55:00,36.38,36.57,36.33,36.55,93386.0,35.1401,35.3236,35.0918,35.3043,93386.0
2022-05-24 15:00:00,36.53,36.87,36.49,36.76,137763.0,35.285,35.6134,35.2463,35.5071,137763.0
2022-05-24 15:05:00,36.74,36.98,36.69,36.72,124387.0,35.4878,35.7196,35.4395,35.4685,124387.0
2022-05-24 15:10:00,36.74,36.94,36.73,36.78,99026.0,35.4878,35.681,35.4781,35.5264,99026.0
2022-05-24 15:15:00,36.83,36.94,36.7,36.75,80052.0,35.5747,35.681,35.4492,35.4975,80052.0
2022-05-24 15:20:00,36.77,36.97,36.55,36.9,185675.0,35.5168,35.71,35.3043,35.6423,185675.0
2022-05-24 15:25:00,36.9,37.07,36.8,37.03,180948.0,35.6423,35.8066,35.5458,35.7679,180948.0
2022-05-24 15:30:00,37.02,37.08,36.91,37.05,144336.0,35.7583,35.8162,35.652,35.7872,144336.0
2022-05-24 15:35:00,37.08,37.81,37.08,37.68,478774.0,35.8162,36.5213,35.8162,36.3958,478774.0
2022-05-24 15:40:00,37.69,37.8,37.48,37.51,185936.0,36.4054,36.5117,36.2026,36.2316,185936.0
2022-05-24 15:45:00,37.49,37.74,37.47,37.55,215696.0,36.2122,36.4537,36.1929,36.2702,215696.0
2022-05-24 15:50:00,37.57,37.67,37.19,37.22,210558.0,36.2895,36.3861,35.9225,35.9514,210558.0
2022-05-24 15:55:00,37.22,37.52,37.13,37.47,256515.0,35.9514,36.2412,35.8645,36.1929,256515.0
2022-05-25 09:30:00,37.05,37.63,37.02,37.59,395015.0,35.7872,36.3475,35.7583,36.3088,395015.0
2022-05-25 09:35:00,37.58,38.18,37.58,37.9,357197.0,36.2992,36.8787,36.2992,36.6083,357197.0
2022-05-25 09:40:00,37.92,38.13,37.71,38.12,221912.0,36.6276,36.8304,36.4247,36.8208,221912.0
2022-05-25 09:45:00,38.14,38.31,37.63,37.69,213853.0,36.8401,37.0043,36.3475,36.4054,213853.0
2022-05-25 09:50:00,37.7,38.13,37.7,38.03,164822.0,36.4151,36.8304,36.4151,36.7338,164822.0
2022-05-25 09:55:00,38.04,38.2,37.93,38.14,219316.0,36.7435,36.898,36.6372,36.8401,219316.0
2022-05-25 10:00:00,38.15,38.41,38.01,38.3,191309.0,36.8497,37.1009,36.7145,36.9946,191309.0
2022-05-25 10:05:00,38.27,38.31,37.98,38.31,169114.0,36.9657,37.0043,36.6855,37.0043,169114.0
2022-05-25 10:10:00,38.28,38.62,38.22,38.6,322159.0,36.9753,37.3037,36.9174,37.2844,322159.0
2022-05-25 10:15:00,38.62,38.88,38.53,38.78,302216.0,37.3037,37.5549,37.2168,37.4583,302216.0
2022-05-25 10:20:00,38.8,39.05,38.69,39.0,249561.0,37.4776,37.7191,37.3713,37.6708,249561.0
2022-05-25 10:25:00,39.03,39.37,39.01,39.36,268726.0,37.6998,38.0282,37.6804,38.0185,268726.0
2022-05-25 10:30:00,39.35,39.47,39.25,39.46,232408.0,38.0088,38.1248,37.9123,38.1151,232408.0
2022-05-25 10:35:00,39.48,39.53,39.34,39.42,159689.0,38.1344,38.1827,37.9992,38.0765,159689.0
2022-05-25 10:40:00,39.45,39.56,39.21,39.33,272805.0,38.1054,38.2117,37.8736,37.9895,272805.0
2022-05-25 10:45:00,39.34,39.41,39.01,39.1,185281.0,37.9992,38.0668,37.6804,37.7674,185281.0
2022-05-25 10:50:00,39.13,39.21,39.04,39.04,104467.0,37.7963,37.8736,37.7094,37.7094,104467.0
2022-05-25 10:55:00,39.05,39.22,38.97,39.1,164751.0,37.7191,37.8833,37.6418,37.7674,164751.0
2022-05-25 11:00:00,39.11,39.19,38.8,38.86,113838.0,37.777,37.8543,37.4776,37.5355,113838.0
2022-05-25 11:05:00,38.88,39.07,38.81,38.94,103269.0,37.5549,37.7384,37.4872,37.6128,103269.0
2022-05-25 11:10:00,38.92,39.13,38.91,39.12,92926.0,37.5935,37.7963,37.5838,37.7867,92926.0
2022-05-25 11:15:00,39.11,39.25,39.02,39.08,80270.0,37.777,37.9123,37.6901,37.748,80270.0
2022-05-25 11:20:00,39.07,39.07,38.85,38.97,65734.0,37.7384,37.7384,37.5259,37.6418,65734.0
2022-05-25 11:25:00,38.99,38.99,38.81,38.83,65708.0,37.6611,37.6611,37.4872,37.5066,65708.0
2022-05-25 11:30:00,38.82,38.9,38.61,38.61,107100.0,37.4969,37.5742,37.2941,37.2941,107100.0
2022-05-25 11:35:00,38.62,38.7,38.35,38.49,209151.0,37.3037,37.381,37.0429,37.1782,209151.0
2022-05-25 11:40:00,38.49,38.72,38.42,38.63,101109.0,37.1782,37.4003,37.1105,37.3134,101109.0
2022-05-25 11:45:00,38.63,38.75,38.6,38.68,59589.0,37.3134,37.4293,37.2844,37.3617,59589.0
2022-05-25 11:50:00,38.69,38.77,38.62,38.7,45128.0,37.3713,37.4486,37.3037,37.381,45128.0
2022-05-25 11:55:00,38.7,38.86,38.68,38.72,62188.0,37.381,37.5355,37.3617,37.4003,62188.0
2022-05-25 12:00:00,38.72,38.96,38.72,38.83,95342.0,37.4003,37.6321,37.4003,37.5066,95342.0
2022-05-25 12:05:00,38.81,38.91,38.61,38.65,71692.0,37.4872,37.5838,37.2941,37.3327,71692.0
2022-05-25 12:10:00,38.66,38.84,38.63,38.84,58970.0,37.3424,37.5162,37.3134,37.5162,58970.0
2022-05-25 12:15:00,38.84,38.9,38.72,38.78,91885.0,37.5162,37.5742,37.4003,37.4583,91885.0
2022-05-25 12:20:00,38.78,38.78,38.45,38.5,168133.0,37.4583,37.4583,37.1395,37.1878,168133.0
2022-05-25 12:25:00,38.51,38.52,38.17,38.36,88279.0,37.1975,37.2071,36.8691,37.0526,88279.0
2022-05-25 12:30:00,38.37,38.57,38.33,38.38,69615.0,37.0622,37.2554,37.0236,37.0719,69615.0
2022-05-25 12:35:00,38.37,38.49,38.21,38.34,51351.0,37.0622,37.1782,36.9077,37.0333,51351.0
2022-05-25 12:40:00,38.32,38.52,38.32,38.52,32404.0,37.0139,37.2071,37.0139,37.2071,32404.0
2022-05-25 12:45:00,38.53,38.68,38.48,38.66,39569.0,37.2168,37.3617,37.1685,37.3424,39569.0
2022-05-25 12:50:00,38.65,38.65,38.46,38.51,41948.0,37.3327,37.3327,37.1492,37.1975,41948.0
2022-05-25 12:55:00,38.51,38.69,38.4,38.65,56814.0,37.1975,37.3713,37.0912,37.3327,56814.0
2022-05-25 13:00:00,38.64,38.65,38.51,38.54,44652.0,37.323,37.3327,37.1975,37.2265,44652.0
2022-05-25 13:05:00,38.55,38.6,38.46,38.52,29400.0,37.2361,37.2844,37.1492,37.2071,29400.0
2022-05-25 13:10:00,38.52,38.55,38.29,38.45,72035.0,37.2071,37.2361,36.985,37.1395,72035.0
2022-05-25 13:15:00,38.47,38.6,38.45,38.51,57245.0,37.1588,37.2844,37.1395,37.1975,57245.0
2022-05-25 13:20:00,38.49,38.56,38.41,38.48,56669.0,37.1782,37.2458,37.1009,37.1685,56669.0
2022-05-25 13:25:00,38.49,38.67,38.4,38.62,77252.0,37.1782,37.352,37.0912,37.3037,77252.0
2022-05-25 13:30:00,38.64,38.7,38.52,38.6,63165.0,37.323,37.381,37.2071,37.2844,63165.0
2022-05-25 13:35:00,38.59,38.78,38.58,38.61,82401.0,37.2747,37.4583,37.2651,37.2941,82401.0
2022-05-25 13:40:00,38.64,38.68,38.54,38.66,47114.0,37.323,37.3617,37.2265,37.3424,47114.0
2022-05-25 13:45:00,38.66,38.71,38.62,38.71,49554.0,37.3424,37.3907,37.3037,37.3907,49554.0
2022-05-25 13:50:00,38.7,38.73,38.46,38.53,154580.0,37.381,37.41,37.1492,37.2168,154580.0
2022-05-25 13:55:00,38.55,38.63,38.5,38.6,19695.0,37.2361,37.3134,37.1878,37.2844,19695.0
2022-05-25 14:00:00,38.53,39.3,38.51,38.96,305005.0,37.2168,37.9605,37.1975,37.6321,305005.0
2022-05-25 14:05:00,38.98,39.12,37.95,38.35,363014.0,37.6515,37.7867,36.6566,37.0429,363014.0
2022-05-25 14:10:00,38.38,38.9,38.38,38.72,217525.0,37.0719,37.5742,37.0719,37.4003,217525.0
2022-05-25 14:15:00,38.73,39.13,38.61,38.77,166494.0,37.41,37.7963,37.2941,37.4486,166494.0
2022-05-25 14:20:00,38.77,39.03,38.7,38.9,87362.0,37.4486,37.6998,37.381,37.5742,87362.0
2022-05-25 14:25:00,38.89,39.24,38.85,39.22,157872.0,37.5645,37.9026,37.5259,37.8833,157872.0
2022-05-25 14:30:00,39.25,39.44,39.21,39.37,236034.0,37.9123,38.0958,37.8736,38.0282,236034.0
2022-05-25 14:35:00,39.34,39.53,39.19,39.21,269914.0,37.9992,38.1827,37.8543,37.8736,269914.0
2022-05-25 14:40:00,39.22,39.53,39.14,39.31,137698.0,37.8833,38.1827,37.806,37.9702,137698.0
2022-05-25 14:45:00,39.3,39.42,39.21,39.27,155527.0,37.9605,38.0765,37.8736,37.9316,155527.0
2022-05-25 14:50:00,39.28,39.59,39.21,39.53,154565.0,37.9412,38.2407,37.8736,38.1827,154565.0
2022-05-25 14:55:00,39.57,39.7,39.51,39.61,202992.0,38.2213,38.3469,38.1634,38.26,202992.0
2022-05-25 15:00:00,39.62,40.06,39.55,40.06,269721.0,38.2696,38.6946,38.202,38.6946,269721.0
2022-05-25 15:05:00,40.04,40.19,39.93,40.14,297385.0,38.6753,38.8202,38.5691,38.7719,297385.0
2022-05-25 15:10:00,40.14,40.19,40.09,40.14,120754.0,38.7719,38.8202,38.7236,38.7719,120754.0
2022-05-25 15:15:00,40.14,40.14,39.87,39.94,141808.0,38.7719,38.7719,38.5111,38.5787,141808.0
2022-05-25 15:20:00,39.95,40.02,39.79,39.85,120084.0,38.5884,38.656,38.4338,38.4918,120084.0
2022-05-25 15:25:00,39.86,39.98,39.82,39.91,168247.0,38.5015,38.6174,38.4628,38.5498,168247.0
2022-05-25 15:30:00,39.92,40.01,39.76,39.79,92477.0,38.5594,38.6463,38.4049,38.4338,92477.0
2022-05-25 15:35:00,39.77,39.8,39.62,39.71,161167.0,38.4145,38.4435,38.2696,38.3566,161167.0
2022-05-25 15:40:00,39.7,39.83,39.62,39.79,118622.0,38.3469,38.4725,38.2696,38.4338,118622.0
2022-05-25 15:45:00,39.8,39.8,39.59,39.65,137618.0,38.4435,38.4435,38.2407,38.2986,137618.0
2022-05-25 15:50:00,39.63,39.63,39.34,39.56,164521.0,38.2793,38.2793,37.9992,38.2117,164521.0
2022-05-25 15:55:00,39.56,39.71,39.49,39.59,201977.0,38.2117,38.3566,38.1441,38.2407,201977.0
2022-05-26 09:30:00,40.26,41.08,40.17,41.08,474494.0,38.8878,39.6799,38.8009,39.6799,474494.0
2022-05-26 09:35:00,41.07,41.4,40.95,41.14,572473.0,39.6702,39.989,39.5543,39.7378,572473.0
2022-05-26 09:40:00,41.15,41.41,41.03,41.26,293212.0,39.7475,39.9986,39.6316,39.8537,293212.0
2022-05-26 09:45:00,41.27,41.5,41.04,41.3,489606.0,39.8634,40.0856,39.6412,39.8924,489606.0
2022-05-26 09:50:00,41.29,41.69,41.29,41.5,375393.0,39.8827,40.2691,39.8827,40.0856,375393.0
2022-05-26 09:55:00,41.49,41.71,41.38,41.63,190753.0,40.0759,40.2884,39.9697,40.2111,190753.0
2022-05-26 10:00:00,41.64,41.75,41.47,41.48,208548.0,40.2208,40.327,40.0566,40.0662,208548.0
2022-05-26 10:05:00,41.47,41.8,41.42,41.66,249947.0,40.0566,40.3753,40.0083,40.2401,249947.0
2022-05-26 10:10:00,41.68,41.88,41.58,41.87,215733.0,40.2594,40.4526,40.1628,40.443,215733.0
2022-05-26 10:15:00,41.88,42.05,41.86,42.05,198047.0,40.4526,40.6168,40.4333,40.6168,198047.0
2022-05-26 10:20:00,42.06,42.18,41.98,42.12,198699.0,40.6265,40.7424,40.5492,40.6844,198699.0
2022-05-26 10:25:00,42.14,42.16,41.76,41.76,167899.0,40.7038,40.7231,40.3367,40.3367,167899.0
2022-05-26 10:30:00,41.77,41.84,41.62,41.67,151042.0,40.3464,40.414,40.2015,40.2498,151042.0
2022-05-26 10:35:00,41.67,42.05,41.66,42.01,276437.0,40.2498,40.6168,40.2401,40.5782,276437.0
2022-05-26 10:40:00,41.98,42.0,41.84,41.9,111172.0,40.5492,40.5685,40.414,40.4719,111172.0
2022-05-26 10:45:00,41.9,41.95,41.75,41.91,107492.0,40.4719,40.5202,40.327,40.4816,107492.0
2022-05-26 10:50:00,41.94,42.03,41.84,41.93,103946.0,40.5106,40.5975,40.414,40.5009,103946.0
2022-05-26 10:55:00,41.94,42.06,41.93,42.04,81005.0,40.5106,40.6265,40.5009,40.6072,81005.0
2022-05-26 11:00:00,42.04,42.18,42.0,42.0,134398.0,40.6072,40.7424,40.5685,40.5685,134398.0
2022-05-26 11:05:00,42.03,42.06,41.89,41.94,89028.0,40.5975,40.6265,40.4623,40.5106,89028.0
2022-05-26 11:10:00,41.96,42.11,41.96,42.06,69709.0,40.5299,40.6748,40.5299,40.6265,69709.0
2022-05-26 11:15:00,42.07,42.11,41.96,41.97,68873.0,40.6361,40.6748,40.5299,40.5395,68873.0
2022-05-26 11:20:00,41.97,42.12,41.94,42.1,68256.0,40.5395,40.6844,40.5106,40.6651,68256.0
2022-05-26 11:25:00,42.11,42.15,42.0,42.14,87773.0,40.6748,40.7134,40.5685,40.7038,87773.0
2022-05-26 11:30:00,42.13,42.24,41.92,41.92,128098.0,40.6941,40.8003,40.4913,40.4913,128098.0
2022-05-26 11:35:00,41.91,42.19,41.87,42.16,99474.0,40.4816,40.752,40.443,40.7231,99474.0
2022-05-26 11:40:00,42.13,42.24,42.07,42.23,90996.0,40.6941,40.8003,40.6361,40.7907,90996.0
2022-05-26 11:45:00,42.25,42.25,41.99,42.09,57256.0,40.81,40.81,40.5589,40.6555,57256.0
2022-05-26 11:50:00,42.1,42.15,41.99,42.12,61951.0,40.6651,40.7134,40.5589,40.6844,61951.0
2022-05-26 11:55:00,42.12,42.24,42.12,42.19,68074.0,40.6844,40.8003,40.6844,40.752,68074.0
2022-05-26 12:00:00,42.19,42.34,42.12,42.32,135079.0,40.752,40.8969,40.6844,40.8776,135079.0
2022-05-26 12:05:00,42.31,42.33,42.22,42.31,42094.0,40.868,40.8873,40.781,40.868,42094.0
2022-05-26 12:10:00,42.32,42.55,42.3,42.51,146384.0,40.8776,41.0998,40.8583,41.0611,146384.0
2022-05-26 12:15:00,42.5,42.5,42.38,42.46,112450.0,41.0515,41.0515,40.9356,41.0128,112450.0
2022-05-26 12:20:00,42.48,42.62,42.48,42.6,115426.0,41.0322,41.1674,41.0322,41.1481,115426.0
2022-05-26 12:25:00,42.6,42.64,42.55,42.64,77038.0,41.1481,41.1867,41.0998,41.1867,77038.0
2022-05-26 12:30:00,42.62,42.68,42.56,42.57,83704.0,41.1674,41.2253,41.1094,41.1191,83704.0
2022-05-26 12:35:00,42.56,42.61,42.5,42.55,62352.0,41.1094,41.1577,41.0515,41.0998,62352.0
2022-05-26 12:40:00,42.56,42.59,42.47,42.52,49685.0,41.1094,41.1384,41.0225,41.0708,49685.0
2022-05-26 12:45:00,42.5,42.58,42.45,42.54,80050.0,41.0515,41.1288,41.0032,41.0901,80050.0
2022-05-26 12:50:00,42.53,42.59,42.49,42.59,97837.0,41.0805,41.1384,41.0418,41.1384,97837.0
2022-05-26 12:55:00,42.6,42.67,42.53,42.65,99319.0,41.1481,41.2157,41.0805,41.1964,99319.0
2022-05-26 13:00:00,42.65,42.79,42.62,42.73,120498.0,41.1964,41.3316,41.1674,41.2736,120498.0
2022-05-26 13:05:00,42.73,42.87,42.68,42.85,82790.0,41.2736,41.4089,41.2253,41.3896,82790.0
2022-05-26 13:10:00,42.86,42.89,42.6,42.73,163673.0,41.3992,41.4282,41.1481,41.2736,163673.0
2022-05-26 13:15:00,42.77,42.77,42.57,42.61,55854.0,41.3123,41.3123,41.1191,41.1577,55854.0
2022-05-26 13:20:00,42.62,42.65,42.39,42.4,126583.0,41.1674,41.1964,40.9452,40.9549,126583.0
2022-05-26 13:25:00,42.4,42.54,42.33,42.44,67266.0,40.9549,41.0901,40.8873,40.9935,67266.0
2022-05-26 13:30:00,42.44,42.58,42.37,42.56,55336.0,40.9935,41.1288,40.9259,41.1094,55336.0
2022-05-26 13:35:00,42.54,42.58,42.48,42.57,26190.0,41.0901,41.1288,41.0322,41.1191,26190.0
2022-05-26 13:40:00,42.59,42.62,42.42,42.5,90081.0,41.1384,41.1674,40.9742,41.0515,90081.0
2022-05-26 13:45:00,42.48,42.57,42.43,42.48,62777.0,41.0322,41.1191,40.9839,41.0322,62777.0
2022-05-26 13:50:00,42.45,42.55,42.42,42.54,27835.0,41.0032,41.0998,40.9742,41.0901,27835.0
2022-05-26 13:55:00,42.53,42.68,42.43,42.65,112932.0,41.0805,41.2253,40.9839,41.1964,112932.0
2022-05-26 14:00:00,42.63,42.68,42.46,42.55,94693.0,41.1771,41.2253,41.0128,41.0998,94693.0
2022-05-26 14:05:00,42.54,42.6,42.42,42.6,104380.0,41.0901,41.1481,40.9742,41.1481,104380.0
2022-05-26 14:10:00,42.6,42.63,42.49,42.58,87277.0,41.1481,41.1771,41.0418,41.1288,87277.0
2022-05-26 14:15:00,42.57,42.65,42.52,42.55,60897.0,41.1191,41.1964,41.0708,41.0998,60897.0
2022-05-26 14:20:00,42.56,42.72,42.54,42.7,105153.0,41.1094,41.264,41.0901,41.2447,105153.0
2022-05-26 14:25:00,42.71,42.74,42.57,42.59,113628.0,41.2543,41.2833,41.1191,41.1384,113628.0
2022-05-26 14:30:00,42.59,42.62,42.43,42.44,105412.0,41.1384,41.1674,40.9839,40.9935,105412.0
2022-05-26 14:35:00,42.43,42.45,42.29,42.4,140269.0,40.9839,41.0032,40.8486,40.9549,140269.0
2022-05-26 14:40:00,42.37,42.46,42.29,42.4,110637.0,40.9259,41.0128,40.8486,40.9549,110637.0
2022-05-26 14:45:00,42.44,42.47,42.35,42.45,62312.0,40.9935,41.0225,40.9066,41.0032,62312.0
2022-05-26 14:50:00,42.4,42.51,42.38,42.41,71365.0,40.9549,41.0611,40.9356,40.9646,71365.0
2022-05-26 14:55:00,42.4,42.51,42.39,42.43,75874.0,40.9549,41.0611,40.9452,40.9839,75874.0
2022-05-26 15:00:00,42.45,42.46,42.16,42.23,104993.0,41.0032,41.0128,40.7231,40.7907,104993.0
2022-05-26 15:05:00,42.23,42.5,42.21,42.42,111342.0,40.7907,41.0515,40.7714,40.9742,111342.0
2022-05-26 15:10:00,42.43,42.43,42.31,42.37,54713.0,40.9839,40.9839,40.868,40.9259,54713.0
2022-05-26 15:15:00,42.36,42.39,42.1,42.24,130063.0,40.9163,40.9452,40.6651,40.8003,130063.0
2022-05-26 15:20:00,42.25,42.28,42.08,42.19,162741.0,40.81,40.839,40.6458,40.752,162741.0
2022-05-26 15:25:00,42.18,42.36,42.15,42.24,186835.0,40.7424,40.9163,40.7134,40.8003,186835.0
2022-05-26 15:30:00,42.23,42.43,42.23,42.41,120805.0,40.7907,40.9839,40.7907,40.9646,120805.0
2022-05-26 15:35:00,42.41,42.48,42.31,42.48,165863.0,40.9646,41.0322,40.868,41.0322,165863.0
2022-05-26 15:40:00,42.48,42.59,42.47,42.57,215756.0,41.0322,41.1384,41.0225,41.1191,215756.0
2022-05-26 15:45:00,42.58,42.62,42.43,42.61,166153.0,41.1288,41.1674,40.9839,41.1577,166153.0
2022-05-26 15:50:00,42.64,42.69,42.21,42.22,236262.0,41.1867,41.235,40.7714,40.781,236262.0
2022-05-26 15:55:00,42.23,42.27,42.08,42.14,293949.0,40.7907,40.8293,40.6458,40.7038,293949.0
2022-05-27 09:30:00,42.86,43.46,42.65,43.15,539886.0,41.3992,41.9788,41.1964,41.6793,539886.0
2022-05-27 09:35:00,43.18,43.44,43.08,43.37,361097.0,41.7083,41.9594,41.6117,41.8918,361097.0
2022-05-27 09:40:00,43.36,43.52,43.13,43.16,360090.0,41.8822,42.0367,41.66,41.689,360090.0
2022-05-27 09:45:00,43.19,43.58,43.15,43.55,268154.0,41.718,42.0947,41.6793,42.0657,268154.0
2022-05-27 09:50:00,43.56,43.9,43.45,43.88,206117.0,42.0754,42.4038,41.9691,42.3844,206117.0
2022-05-27 09:55:00,43.89,44.11,43.84,43.9,278821.0,42.3941,42.6066,42.3458,42.4038,278821.0
2022-05-27 10:00:00,43.91,43.94,43.71,43.79,152576.0,42.4134,42.4424,42.2202,42.2975,152576.0
2022-05-27 10:05:00,43.77,43.92,43.69,43.9,182437.0,42.2782,42.4231,42.2009,42.4038,182437.0
2022-05-27 10:10:00,43.89,44.06,43.81,43.95,157381.0,42.3941,42.5583,42.3168,42.4521,157381.0
2022-05-27 10:15:00,43.94,44.1,43.84,43.94,101452.0,42.4424,42.597,42.3458,42.4424,101452.0
2022-05-27 10:20:00,43.97,44.22,43.96,44.1,154215.0,42.4714,42.7129,42.4617,42.597,154215.0
2022-05-27 10:25:00,44.11,44.14,43.98,44.12,140948.0,42.6066,42.6356,42.481,42.6163,140948.0
2022-05-27 10:30:00,44.14,44.23,44.05,44.15,105130.0,42.6356,42.7225,42.5487,42.6452,105130.0
2022-05-27 10:35:00,44.17,44.31,44.14,44.2,96635.0,42.6646,42.7998,42.6356,42.6935,96635.0
2022-05-27 10:40:00,44.22,44.24,44.05,44.1,139415.0,42.7129,42.7322,42.5487,42.597,139415.0
2022-05-27 10:45:00,44.09,44.11,43.88,44.05,155933.0,42.5873,42.6066,42.3844,42.5487,155933.0
2022-05-27 10:50:00,44.06,44.17,44.04,44.15,100956.0,42.5583,42.6646,42.539,42.6452,100956.0
2022-05-27 10:55:00,44.13,44.16,43.87,43.91,118774.0,42.6259,42.6549,42.3748,42.4134,118774.0
2022-05-27 11:00:00,43.92,43.98,43.7,43.85,131703.0,42.4231,42.481,42.2106,42.3555,131703.0
2022-05-27 11:05:00,43.84,44.09,43.76,44.08,178191.0,42.3458,42.5873,42.2685,42.5776,178191.0
2022-05-27 11:10:00,44.1,44.25,44.06,44.24,82772.0,42.597,42.7418,42.5583,42.7322,82772.0
2022-05-27 11:15:00,44.23,44.36,44.2,44.35,105151.0,42.7225,42.8481,42.6935,42.8384,105151.0
2022-05-27 11:20:00,44.35,44.4,44.28,44.34,63868.0,42.8384,42.8867,42.7708,42.8288,63868.0
2022-05-27 11:25:00,44.36,44.37,44.21,44.34,92860.0,42.8481,42.8577,42.7032,42.8288,92860.0
2022-05-27 11:30:00,44.34,44.55,44.34,44.44,129540.0,42.8288,43.0316,42.8288,42.9254,129540.0
2022-05-27 11:35:00,44.42,44.52,44.37,44.46,104271.0,42.906,43.0026,42.8577,42.9447,104271.0
2022-05-27 11:40:00,44.47,44.56,44.43,44.46,62441.0,42.9543,43.0413,42.9157,42.9447,62441.0
2022-05-27 11:45:00,44.47,44.63,44.45,44.59,75294.0,42.9543,43.1089,42.935,43.0703,75294.0
2022-05-27 11:50:00,44.59,44.69,44.58,44.66,67053.0,43.0703,43.1668,43.0606,43.1379,67053.0
2022-05-27 11:55:00,44.66,44.7,44.62,44.7,41726.0,43.1379,43.1765,43.0992,43.1765,41726.0
2022-05-27 12:00:00,44.69,44.82,44.69,44.73,73106.0,43.1668,43.2924,43.1668,43.2055,73106.0
2022-05-27 12:05:00,44.73,44.8,44.65,44.77,60126.0,43.2055,43.2731,43.1282,43.2441,60126.0
2022-05-27 12:10:00,44.78,44.85,44.76,44.79,54342.0,43.2538,43.3214,43.2345,43.2634,54342.0
2022-05-27 12:15:00,44.78,44.8,44.57,44.71,63040.0,43.2538,43.2731,43.0509,43.1862,63040.0
2022-05-27 12:20:00,44.71,44.8,44.6,44.6,70327.0,43.1862,43.2731,43.0799,43.0799,70327.0
2022-05-27 12:25:00,44.6,44.73,44.59,44.71,39351.0,43.0799,43.2055,43.0703,43.1862,39351.0
2022-05-27 12:30:00,44.68,44.72,44.56,44.57,33717.0,43.1572,43.1958,43.0413,43.0509,33717.0
2022-05-27 12:35:00,44.55,44.72,44.52,44.69,38661.0,43.0316,43.1958,43.0026,43.1668,38661.0
2022-05-27 12:40:00,44.7,44.78,44.68,44.76,26835.0,43.1765,43.2538,43.1572,43.2345,26835.0
2022-05-27 12:45:00,44.77,44.78,44.57,44.57,50369.0,43.2441,43.2538,43.0509,43.0509,50369.0
2022-05-27 12:50:00,44.59,44.76,44.54,44.75,28786.0,43.0703,43.2345,43.022,43.2248,28786.0
2022-05-27 12:55:00,44.76,44.84,44.76,44.8,32323.0,43.2345,43.3117,43.2345,43.2731,32323.0
2022-05-27 13:00:00,44.8,44.86,44.74,44.83,49910.0,43.2731,43.331,43.2151,43.3021,49910.0
2022-05-27 13:05:00,44.83,44.87,44.77,44.85,32401.0,43.3021,43.3407,43.2441,43.3214,32401.0
2022-05-27 13:10:00,44.85,44.88,44.78,44.8,31253.0,43.3214,43.3504,43.2538,43.2731,31253.0
2022-05-27 13:15:00,44.79,44.83,44.74,44.81,41154.0,43.2634,43.3021,43.2151,43.2828,41154.0
2022-05-27 13:20:00,44.82,44.83,44.67,44.78,108661.0,43.2924,43.3021,43.1475,43.2538,108661.0
2022-05-27 13:25:00,44.79,44.88,44.75,44.84,38163.0,43.2634,43.3504,43.2248,43.3117,38163.0
2022-05-27 13:30:00,44.84,44.91,44.81,44.82,38284.0,43.3117,43.3793,43.2828,43.2924,38284.0
2022-05-27 13:35:00,44.82,44.91,44.79,44.8,42324.0,43.2924,43.3793,43.2634,43.2731,42324.0
2022-05-27 13:40:00,44.8,44.83,44.7,44.75,48101.0,43.2731,43.3021,43.1765,43.2248,48101.0
2022-05-27 13:45:00,44.77,44.84,44.73,44.8,33407.0,43.2441,43.3117,43.2055,43.2731,33407.0
2022-05-27 13:50:00,44.8,44.89,44.8,44.86,45527.0,43.2731,43.36,43.2731,43.331,45527.0
2022-05-27 13:55:00,44.87,44.9,44.81,44.88,29461.0,43.3407,43.3697,43.2828,43.3504,29461.0
2022-05-27 14:00:00,44.89,44.99,44.85,44.96,72809.0,43.36,43.4566,43.3214,43.4276,72809.0
2022-05-27 14:05:00,44.96,45.04,44.88,45.03,93430.0,43.4276,43.5049,43.3504,43.4953,93430.0
2022-05-27 14:10:00,45.04,45.04,44.97,45.01,32483.0,43.5049,43.5049,43.4373,43.4759,32483.0
2022-05-27 14:15:00,45.02,45.11,45.02,45.11,47038.0,43.4856,43.5725,43.4856,43.5725,47038.0
2022-05-27 14:20:00,45.11,45.16,45.08,45.1,71165.0,43.5725,43.6208,43.5436,43.5629,71165.0
2022-05-27 14:25:00,45.12,45.15,45.02,45.04,69731.0,43.5822,43.6112,43.4856,43.5049,69731.0
2022-05-27 14:30:00,45.06,45.12,45.04,45.11,49854.0,43.5242,43.5822,43.5049,43.5725,49854.0
2022-05-27 14:35:00,45.11,45.14,45.0,45.08,64635.0,43.5725,43.6015,43.4663,43.5436,64635.0
2022-05-27 14:40:00,45.09,45.12,44.99,45.06,63545.0,43.5532,43.5822,43.4566,43.5242,63545.0
2022-05-27 14:45:00,45.07,45.11,45.03,45.08,43127.0,43.5339,43.5725,43.4953,43.5436,43127.0
2022-05-27 14:50:00,45.07,45.12,45.04,45.08,101832.0,43.5339,43.5822,43.5049,43.5436,101832.0
2022-05-27 14:55:00,45.09,45.14,45.08,45.14,50761.0,43.5532,43.6015,43.5436,43.6015,50761.0
2022-05-27 15:00:00,45.12,45.2,45.05,45.14,80079.0,43.5822,43.6595,43.5146,43.6015,80079.0
2022-05-27 15:05:00,45.14,45.25,45.11,45.21,149496.0,43.6015,43.7078,43.5725,43.6691,149496.0
2022-05-27 15:10:00,45.19,45.23,45.14,45.22,96044.0,43.6498,43.6884,43.6015,43.6788,96044.0
2022-05-27 15:15:00,45.22,45.25,45.14,45.21,83897.0,43.6788,43.7078,43.6015,43.6691,83897.0
2022-05-27 15:20:00,45.21,45.25,45.15,45.25,73803.0,43.6691,43.7078,43.6112,43.7078,73803.0
2022-05-27 15:25:00,45.25,45.29,45.22,45.28,116053.0,43.7078,43.7464,43.6788,43.7367,116053.0
2022-05-27 15:30:00,45.27,45.36,45.23,45.3,123002.0,43.7271,43.814,43.6884,43.7561,123002.0
2022-05-27 15:35:00,45.29,45.3,45.13,45.28,225995.0,43.7464,43.7561,43.5918,43.7367,225995.0
2022-05-27 15:40:00,45.27,45.38,45.22,45.37,106803.0,43.7271,43.8333,43.6788,43.8237,106803.0
2022-05-27 15:45:00,45.38,45.39,45.12,45.22,117377.0,43.8333,43.843,43.5822,43.6788,117377.0
2022-05-27 15:50:00,45.25,45.39,45.17,45.32,172141.0,43.7078,43.843,43.6305,43.7754,172141.0
2022-05-27 15:55:00,45.33,45.55,45.31,45.54,267809.0,43.785,43.9975,43.7657,43.9879,267809.0
2022-05-31 09:30:00,44.99,45.31,44.51,44.54,494162.0,43.4566,43.7657,42.993,43.022,494162.0
2022-05-31 09:35:00,44.53,44.85,44.16,44.19,176671.0,43.0123,43.3214,42.6549,42.6839,176671.0
2022-05-31 09:40:00,44.16,44.19,43.76,43.89,198311.0,42.6549,42.6839,42.2685,42.3941,198311.0
2022-05-31 09:45:00,43.9,44.25,43.89,43.95,267769.0,42.4038,42.7418,42.3941,42.4521,267769.0
2022-05-31 09:50:00,43.95,44.01,43.63,43.85,199340.0,42.4521,42.51,42.143,42.3555,199340.0
2022-05-31 09:55:00,43.83,44.17,43.81,43.87,147618.0,42.3362,42.6646,42.3168,42.3748,147618.0
2022-05-31 10:00:00,43.81,44.0,43.36,43.36,194817.0,42.3168,42.5004,41.8822,41.8822,194817.0
2022-05-31 10:05:00,43.35,43.59,43.24,43.25,194399.0,41.8725,42.1043,41.7663,41.7759,194399.0
2022-05-31 10:10:00,43.24,43.75,43.23,43.72,240556.0,41.7663,42.2589,41.7566,42.2299,240556.0
2022-05-31 10:15:00,43.71,44.13,43.69,44.12,191188.0,42.2202,42.6259,42.2009,42.6163,191188.0
2022-05-31 10:20:00,44.13,44.46,44.13,44.31,254820.0,42.6259,42.9447,42.6259,42.7998,254820.0
2022-05-31 10:25:00,44.32,44.4,44.07,44.08,120453.0,42.8095,42.8867,42.568,42.5776,120453.0
2022-05-31 10:30:00,44.07,44.59,44.07,44.15,171902.0,42.568,43.0703,42.568,42.6452,171902.0
2022-05-31 10:35:00,44.15,44.27,43.96,44.09,103180.0,42.6452,42.7612,42.4617,42.5873,103180.0
2022-05-31 10:40:00,44.1,44.37,44.06,44.22,134526.0,42.597,42.8577,42.5583,42.7129,134526.0
2022-05-31 10:45:00,44.23,44.5,44.09,44.1,170575.0,42.7225,42.9833,42.5873,42.597,170575.0
2022-05-31 10:50:00,44.09,44.27,44.05,44.18,111067.0,42.5873,42.7612,42.5487,42.6742,111067.0
2022-05-31 10:55:00,44.2,44.34,44.09,44.26,100864.0,42.6935,42.8288,42.5873,42.7515,100864.0
2022-05-31 11:00:00,44.26,44.4,44.19,44.29,98226.0,42.7515,42.8867,42.6839,42.7805,98226.0
2022-05-31 11:05:00,44.29,44.34,43.69,43.81,193282.0,42.7805,42.8288,42.2009,42.3168,193282.0
2022-05-31 11:10:00,43.81,43.88,43.58,43.58,139879.0,42.3168,42.3844,42.0947,42.0947,139879.0
2022-05-31 11:15:00,43.58,43.76,43.53,43.67,88428.0,42.0947,42.2685,42.0464,42.1816,88428.0
2022-05-31 11:20:00,43.66,43.78,43.47,43.54,95151.0,42.1719,42.2879,41.9884,42.056,95151.0
2022-05-31 11:25:00,43.56,43.69,43.48,43.53,63600.0,42.0754,42.2009,41.9981,42.0464,63600.0
2022-05-31 11:30:00,43.5,43.61,43.36,43.44,141155.0,42.0174,42.1237,41.8822,41.9594,141155.0
2022-05-31 11:35:00,43.43,43.76,43.37,43.76,110936.0,41.9498,42.2685,41.8918,42.2685,110936.0
2022-05-31 11:40:00,43.76,44.0,43.67,43.88,163110.0,42.2685,42.5004,42.1816,42.3844,163110.0
2022-05-31 11:45:00,43.88,44.25,43.88,44.23,78755.0,42.3844,42.7418,42.3844,42.7225,78755.0
2022-05-31 11:50:00,44.2,44.49,44.2,44.47,170548.0,42.6935,42.9737,42.6935,42.9543,170548.0
2022-05-31 11:55:00,44.48,44.57,44.4,44.5,107395.0,42.964,43.0509,42.8867,42.9833,107395.0
2022-05-31 12:00:00,44.51,44.84,44.51,44.78,184650.0,42.993,43.3117,42.993,43.2538,184650.0
2022-05-31 12:05:00,44.77,44.77,44.56,44.6,88819.0,43.2441,43.2441,43.0413,43.0799,88819.0
2022-05-31 12:10:00,44.6,44.75,44.41,44.42,56040.0,43.0799,43.2248,42.8964,42.906,56040.0
2022-05-31 12:15:00,44.39,44.5,44.15,44.32,169064.0,42.8771,42.9833,42.6452,42.8095,169064.0
2022-05-31 12:20:00,44.36,44.37,44.1,44.15,74282.0,42.8481,42.8577,42.597,42.6452,74282.0
2022-05-31 12:25:00,44.16,44.35,44.13,44.32,50704.0,42.6549,42.8384,42.6259,42.8095,50704.0
2022-05-31 12:30:00,44.34,44.48,44.26,44.46,44398.0,42.8288,42.964,42.7515,42.9447,44398.0
2022-05-31 12:35:00,44.47,44.72,44.43,44.71,83045.0,42.9543,43.1958,42.9157,43.1862,83045.0
2022-05-31 12:40:00,44.7,44.97,44.67,44.87,126927.0,43.1765,43.4373,43.1475,43.3407,126927.0
2022-05-31 12:45:00,44.87,44.95,44.67,44.78,76932.0,43.3407,43.418,43.1475,43.2538,76932.0
2022-05-31 12:50:00,44.77,44.92,44.74,44.83,37082.0,43.2441,43.389,43.2151,43.3021,37082.0
2022-05-31 12:55:00,44.86,44.89,44.66,44.7,86465.0,43.331,43.36,43.1379,43.1765,86465.0
2022-05-31 13:00:00,44.68,44.78,44.35,44.5,86776.0,43.1572,43.2538,42.8384,42.9833,86776.0
2022-05-31 13:05:00,44.46,44.87,44.45,44.79,115319.0,42.9447,43.3407,42.935,43.2634,115319.0
2022-05-31 13:10:00,44.77,44.77,44.58,44.59,46732.0,43.2441,43.2441,43.0606,43.0703,46732.0
2022-05-31 13:15:00,44.61,44.61,44.16,44.29,144055.0,43.0896,43.0896,42.6549,42.7805,144055.0
2022-05-31 13:20:00,44.25,44.28,44.12,44.13,50942.0,42.7418,42.7708,42.6163,42.6259,50942.0
2022-05-31 13:25:00,44.12,44.25,44.01,44.12,81475.0,42.6163,42.7418,42.51,42.6163,81475.0
2022-05-31 13:30:00,44.12,44.34,44.04,44.32,77782.0,42.6163,42.8288,42.539,42.8095,77782.0
2022-05-31 13:35:00,44.33,44.46,44.17,44.26,77517.0,42.8191,42.9447,42.6646,42.7515,77517.0
2022-05-31 13:40:00,44.27,44.46,44.24,44.45,43106.0,42.7612,42.9447,42.7322,42.935,43106.0
2022-05-31 13:45:00,44.42,44.53,44.29,44.39,63471.0,42.906,43.0123,42.7805,42.8771,63471.0
2022-05-31 13:50:00,44.35,44.68,44.33,44.59,71188.0,42.8384,43.1572,42.8191,43.0703,71188.0
2022-05-31 13:55:00,44.59,44.9,44.59,44.89,124222.0,43.0703,43.3697,43.0703,43.36,124222.0
2022-05-31 14:00:00,44.83,44.88,44.63,44.71,118786.0,43.3021,43.3504,43.1089,43.1862,118786.0
2022-05-31 14:05:00,44.68,44.69,44.45,44.61,92505.0,43.1572,43.1668,42.935,43.0896,92505.0
2022-05-31 14:10:00,44.62,44.68,44.46,44.5,59191.0,43.0992,43.1572,42.9447,42.9833,59191.0
2022-05-31 14:15:00,44.48,44.59,44.45,44.59,36525.0,42.964,43.0703,42.935,43.0703,36525.0
2022-05-31 14:20:00,44.61,44.65,44.27,44.35,85887.0,43.0896,43.1282,42.7612,42.8384,85887.0
2022-05-31 14:25:00,44.34,44.34,44.1,44.18,77150.0,42.8288,42.8288,42.597,42.6742,77150.0
2022-05-31 14:30:00,44.17,44.25,44.08,44.09,62893.0,42.6646,42.7418,42.5776,42.5873,62893.0
2022-05-31 14:35:00,44.09,44.27,44.05,44.21,64877.0,42.5873,42.7612,42.5487,42.7032,64877.0
2022-05-31 14:40:00,44.18,44.18,43.77,43.8,119350.0,42.6742,42.6742,42.2782,42.3072,119350.0
2022-05-31 14:45:00,43.75,43.77,43.39,43.5,161489.0,42.2589,42.2782,41.9111,42.0174,161489.0
2022-05-31 14:50:00,43.48,43.6,43.25,43.25,174763.0,41.9981,42.114,41.7759,41.7759,174763.0
2022-05-31 14:55:00,43.25,43.46,43.09,43.4,149918.0,41.7759,41.9788,41.6214,41.9208,149918.0
2022-05-31 15:00:00,43.37,43.45,42.97,43.26,172036.0,41.8918,41.9691,41.5055,41.7856,172036.0
2022-05-31 15:05:00,43.24,43.6,43.06,43.58,154973.0,41.7663,42.114,41.5924,42.0947,154973.0
2022-05-31 15:10:00,43.56,43.6,43.31,43.51,108605.0,42.0754,42.114,41.8339,42.0271,108605.0
2022-05-31 15:15:00,43.5,43.84,43.5,43.59,210462.0,42.0174,42.3458,42.0174,42.1043,210462.0
2022-05-31 15:20:00,43.59,43.87,43.56,43.73,109586.0,42.1043,42.3748,42.0754,42.2396,109586.0
2022-05-31 15:25:00,43.74,43.82,43.65,43.75,79113.0,42.2492,42.3265,42.1623,42.2589,79113.0
2022-05-31 15:30:00,43.74,44.0,43.73,43.95,114151.0,42.2492,42.5004,42.2396,42.4521,114151.0
2022-05-31 15:35:00,43.94,43.96,43.78,43.91,85758.0,42.4424,42.4617,42.2879,42.4134,85758.0
2022-05-31 15:40:00,43.9,43.99,43.79,43.8,105179.0,42.4038,42.4907,42.2975,42.3072,105179.0
2022-05-31 15:45:00,43.78,43.93,43.7,43.77,140032.0,42.2879,42.4327,42.2106,42.2782,140032.0
2022-05-31 15:50:00,43.75,44.36,43.72,44.09,298310.0,42.2589,42.8481,42.2299,42.5873,298310.0
2022-05-31 15:55:00,44.09,44.09,43.72,43.8,291236.0,42.5873,42.5873,42.2299,42.3072,291236.0
2022-06-01 09:30:00,44.52,45.02,44.48,44.92,447166.0,43.0026,43.4856,42.964,43.389,447166.0
2022-06-01 09:35:00,44.92,44.92,44.21,44.24,376417.0,43.389,43.389,42.7032,42.7322,376417.0
2022-06-01 09:40:00,44.2,44.54,44.14,44.27,197023.0,42.6935,43.022,42.6356,42.7612,197023.0
2022-06-01 09:45:00,44.27,44.39,44.06,44.17,159016.0,42.7612,42.8771,42.5583,42.6646,159016.0
2022-06-01 09:50:00,44.19,44.24,43.83,43.92,211326.0,42.6839,42.7322,42.3362,42.4231,211326.0
2022-06-01 09:55:00,43.91,43.93,43.65,43.78,286222.0,42.4134,42.4327,42.1623,42.2879,286222.0
2022-06-01 10:00:00,43.79,43.91,43.4,43.48,321445.0,42.2975,42.4134,41.9208,41.9981,321445.0
2022-06-01 10:05:00,43.49,43.51,42.97,43.07,340934.0,42.0077,42.0271,41.5055,41.6021,340934.0
2022-06-01 10:10:00,43.08,43.27,42.84,42.97,216557.0,41.6117,41.7952,41.3799,41.5055,216557.0
2022-06-01 10:15:00,42.97,43.0,42.56,42.56,176790.0,41.5055,41.5344,41.1094,41.1094,176790.0
2022-06-01 10:20:00,42.57,42.74,42.51,42.53,122760.0,41.1191,41.2833,41.0611,41.0805,122760.0
2022-06-01 10:25:00,42.51,42.62,42.41,42.6,141308.0,41.0611,41.1674,40.9646,41.1481,141308.0
2022-06-01 10:30:00,42.57,42.82,42.48,42.53,193631.0,41.1191,41.3606,41.0322,41.0805,193631.0
2022-06-01 10:35:00,42.48,42.66,42.42,42.63,82402.0,41.0322,41.206,40.9742,41.1771,82402.0
2022-06-01 10:40:00,42.64,42.72,42.53,42.64,75012.0,41.1867,41.264,41.0805,41.1867,75012.0
2022-06-01 10:45:00,42.62,42.75,42.56,42.56,106596.0,41.1674,41.293,41.1094,41.1094,106596.0
2022-06-01 10:50:00,42.56,42.92,42.49,42.89,172754.0,41.1094,41.4572,41.0418,41.4282,172754.0
2022-06-01 10:55:00,42.9,43.03,42.82,42.83,196259.0,41.4379,41.5634,41.3606,41.3702,196259.0
2022-06-01 11:00:00,42.81,42.82,42.43,42.71,237144.0,41.3509,41.3606,40.9839,41.2543,237144.0
2022-06-01 11:05:00,42.7,42.82,42.54,42.57,113077.0,41.2447,41.3606,41.0901,41.1191,113077.0
2022-06-01 11:10:00,42.54,42.84,42.53,42.62,122471.0,41.0901,41.3799,41.0805,41.1674,122471.0
2022-06-01 11:15:00,42.61,42.65,42.38,42.5,142734.0,41.1577,41.1964,40.9356,41.0515,142734.0
2022-06-01 11:20:00,42.46,42.46,42.08,42.14,155758.0,41.0128,41.0128,40.6458,40.7038,155758.0
2022-06-01 11:25:00,42.15,42.17,41.96,42.16,191249.0,40.7134,40.7327,40.5299,40.7231,191249.0
2022-06-01 11:30:00,42.16,42.22,41.95,41.99,113717.0,40.7231,40.781,40.5202,40.5589,113717.0
2022-06-01 11:35:00,42.0,42.05,41.74,41.93,188981.0,40.5685,40.6168,40.3174,40.5009,188981.0
2022-06-01 11:40:00,41.87,41.88,41.58,41.6,140924.0,40.443,40.4526,40.1628,40.1822,140924.0
2022-06-01 11:45:00,41.6,41.8,41.52,41.52,129458.0,40.1822,40.3753,40.1049,40.1049,129458.0
2022-06-01 11:50:00,41.51,41.67,41.42,41.61,101969.0,40.0952,40.2498,40.0083,40.1918,101969.0
2022-06-01 11:55:00,41.61,41.7,41.44,41.5,75827.0,40.1918,40.2787,40.0276,40.0856,75827.0
2022-06-01 12:00:00,41.51,41.53,41.35,41.43,60809.0,40.0952,40.1145,39.9407,40.018,60809.0
2022-06-01 12:05:00,41.41,41.63,41.4,41.57,63023.0,39.9986,40.2111,39.989,40.1532,63023.0
2022-06-01 12:10:00,41.55,41.61,41.39,41.58,79516.0,40.1339,40.1918,39.9793,40.1628,79516.0
2022-06-01 12:15:00,41.62,41.87,41.62,41.83,145958.0,40.2015,40.443,40.2015,40.4043,145958.0
2022-06-01 12:20:00,41.79,41.96,41.75,41.92,99843.0,40.3657,40.5299,40.327,40.4913,99843.0
2022-06-01 12:25:00,41.9,41.92,41.7,41.7,64967.0,40.4719,40.4913,40.2787,40.2787,64967.0
2022-06-01 12:30:00,41.68,42.09,41.66,41.94,94387.0,40.2594,40.6555,40.2401,40.5106,94387.0
2022-06-01 12:35:00,41.96,42.0,41.84,42.0,64242.0,40.5299,40.5685,40.414,40.5685,64242.0
2022-06-01 12:40:00,41.97,42.11,41.9,41.93,70303.0,40.5395,40.6748,40.4719,40.5009,70303.0
2022-06-01 12:45:00,41.88,42.0,41.72,41.8,55362.0,40.4526,40.5685,40.2981,40.3753,55362.0
2022-06-01 12:50:00,41.8,42.06,41.64,42.06,91758.0,40.3753,40.6265,40.2208,40.6265,91758.0
2022-06-01 12:55:00,42.05,42.25,41.96,42.15,82888.0,40.6168,40.81,40.5299,40.7134,82888.0
2022-06-01 13:00:00,42.13,42.35,42.09,42.16,79344.0,40.6941,40.9066,40.6555,40.7231,79344.0
2022-06-01 13:05:00,42.15,42.57,42.14,42.56,135502.0,40.7134,41.1191,40.7038,41.1094,135502.0
2022-06-01 13:10:00,42.55,42.69,42.47,42.5,86775.0,41.0998,41.235,41.0225,41.0515,86775.0
2022-06-01 13:15:00,42.54,42.8,42.49,42.76,70830.0,41.0901,41.3413,41.0418,41.3026,70830.0
2022-06-01 13:20:00,42.75,42.88,42.56,42.65,73917.0,41.293,41.4185,41.1094,41.1964,73917.0
2022-06-01 13:25:00,42.68,42.88,42.66,42.82,65231.0,41.2253,41.4185,41.206,41.3606,65231.0
2022-06-01 13:30:00,42.83,42.95,42.71,42.93,74315.0,41.3702,41.4861,41.2543,41.4668,74315.0
2022-06-01 13:35:00,42.93,43.24,42.9,43.21,136892.0,41.4668,41.7663,41.4379,41.7373,136892.0
2022-06-01 13:40:00,43.21,43.36,43.16,43.32,104204.0,41.7373,41.8822,41.689,41.8435,104204.0
2022-06-01 13:45:00,43.33,43.43,43.17,43.25,113781.0,41.8532,41.9498,41.6986,41.7759,113781.0
2022-06-01 13:50:00,43.25,43.3,43.0,43.03,177552.0,41.7759,41.8242,41.5344,41.5634,177552.0
2022-06-01 13:55:00,43.05,43.35,43.04,43.16,103068.0,41.5827,41.8725,41.5731,41.689,103068.0
2022-06-01 14:00:00,43.14,43.35,43.1,43.3,45916.0,41.6697,41.8725,41.631,41.8242,45916.0
2022-06-01 14:05:00,43.29,43.4,43.13,43.26,69704.0,41.8146,41.9208,41.66,41.7856,69704.0
2022-06-01 14:10:00,43.27,43.29,43.07,43.21,44956.0,41.7952,41.8146,41.6021,41.7373,44956.0
2022-06-01 14:15:00,43.21,43.31,43.01,43.09,57243.0,41.7373,41.8339,41.5441,41.6214,57243.0
2022-06-01 14:20:00,43.09,43.63,43.02,43.62,137578.0,41.6214,42.143,41.5538,42.1333,137578.0
2022-06-01 14:25:00,43.63,43.85,43.57,43.6,180273.0,42.143,42.3555,42.085,42.114,180273.0
2022-06-01 14:30:00,43.65,43.79,43.63,43.68,96652.0,42.1623,42.2975,42.143,42.1913,96652.0
2022-06-01 14:35:00,43.66,43.79,43.57,43.57,97796.0,42.1719,42.2975,42.085,42.085,97796.0
2022-06-01 14:40:00,43.55,43.96,43.53,43.96,114746.0,42.0657,42.4617,42.0464,42.4617,114746.0
2022-06-01 14:45:00,43.97,44.0,43.72,43.87,125824.0,42.4714,42.5004,42.2299,42.3748,125824.0
2022-06-01 14:50:00,43.88,43.88,43.61,43.64,97298.0,42.3844,42.3844,42.1237,42.1526,97298.0
2022-06-01 14:55:00,43.68,43.77,43.56,43.67,67746.0,42.1913,42.2782,42.0754,42.1816,67746.0
2022-06-01 15:00:00,43.69,43.81,43.48,43.6,155301.0,42.2009,42.3168,41.9981,42.114,155301.0
2022-06-01 15:05:00,43.58,43.89,43.58,43.8,78499.0,42.0947,42.3941,42.0947,42.3072,78499.0
2022-06-01 15:10:00,43.8,44.08,43.74,44.05,120921.0,42.3072,42.5776,42.2492,42.5487,120921.0
2022-06-01 15:15:00,44.04,44.16,43.84,43.97,140098.0,42.539,42.6549,42.3458,42.4714,140098.0
2022-06-01 15:20:00,43.97,44.13,43.93,43.99,66045.0,42.4714,42.6259,42.4327,42.4907,66045.0
2022-06-01 15:25:00,43.98,43.98,43.82,43.9,54583.0,42.481,42.481,42.3265,42.4038,54583.0
2022-06-01 15:30:00,43.89,43.89,43.61,43.63,98264.0,42.3941,42.3941,42.1237,42.143,98264.0
2022-06-01 15:35:00,43.61,43.78,43.52,43.75,100771.0,42.1237,42.2879,42.0367,42.2589,100771.0
2022-06-01 15:40:00,43.78,43.91,43.72,43.73,72311.0,42.2879,42.4134,42.2299,42.2396,72311.0
2022-06-01 15:45:00,43.7,43.81,43.61,43.68,107814.0,42.2106,42.3168,42.1237,42.1913,107814.0
2022-06-01 15:50:00,43.7,43.92,43.56,43.57,210867.0,42.2106,42.4231,42.0754,42.085,210867.0
2022-06-01 15:55:00,43.58,43.62,43.09,43.13,203081.0,42.0947,42.1333,41.6214,41.66,203081.0
2022-06-02 09:30:00,43.31,43.47,43.02,43.41,309309.0,41.8339,41.9884,41.5538,41.9305,309309.0
2022-06-02 09:35:00,43.43,43.69,43.22,43.67,220471.0,41.9498,42.2009,41.7469,42.1816,220471.0
2022-06-02 09:40:00,43.66,43.87,43.34,43.75,211348.0,42.1719,42.3748,41.8629,42.2589,211348.0
2022-06-02 09:45:00,43.75,44.08,43.57,44.04,229169.0,42.2589,42.5776,42.085,42.539,229169.0
2022-06-02 09:50:00,44.04,44.04,43.45,43.46,198600.0,42.539,42.539,41.9691,41.9788,198600.0
2022-06-02 09:55:00,43.48,43.5,43.07,43.5,159650.0,41.9981,42.0174,41.6021,42.0174,159650.0
2022-06-02 10:00:00,43.44,43.94,43.33,43.78,228752.0,41.9594,42.4424,41.8532,42.2879,228752.0
2022-06-02 10:05:00,43.76,43.85,43.57,43.71,99597.0,42.2685,42.3555,42.085,42.2202,99597.0
2022-06-02 10:10:00,43.7,44.45,43.7,44.43,291779.0,42.2106,42.935,42.2106,42.9157,291779.0
2022-06-02 10:15:00,44.41,44.47,44.01,44.02,153634.0,42.8964,42.9543,42.51,42.5197,153634.0
2022-06-02 10:20:00,44.01,44.16,43.46,43.55,212771.0,42.51,42.6549,41.9788,42.0657,212771.0
2022-06-02 10:25:00,43.52,43.79,43.43,43.73,131030.0,42.0367,42.2975,41.9498,42.2396,131030.0
2022-06-02 10:30:00,43.75,44.14,43.65,44.04,142606.0,42.2589,42.6356,42.1623,42.539,142606.0
2022-06-02 10:35:00,44.03,44.17,43.94,44.11,88480.0,42.5293,42.6646,42.4424,42.6066,88480.0
2022-06-02 10:40:00,44.14,44.25,44.0,44.12,84451.0,42.6356,42.7418,42.5004,42.6163,84451.0
2022-06-02 10:45:00,44.1,44.32,43.97,44.27,117752.0,42.597,42.8095,42.4714,42.7612,117752.0
2022-06-02 10:50:00,44.25,44.34,44.11,44.27,98146.0,42.7418,42.8288,42.6066,42.7612,98146.0
2022-06-02 10:55:00,44.3,44.51,44.24,44.49,125987.0,42.7901,42.993,42.7322,42.9737,125987.0
2022-06-02 11:00:00,44.5,44.81,44.43,44.68,206838.0,42.9833,43.2828,42.9157,43.1572,206838.0
2022-06-02 11:05:00,44.7,44.78,44.6,44.75,66837.0,43.1765,43.2538,43.0799,43.2248,66837.0
2022-06-02 11:10:00,44.77,45.05,44.73,44.98,218483.0,43.2441,43.5146,43.2055,43.447,218483.0
2022-06-02 11:15:00,44.99,45.11,44.82,44.85,106262.0,43.4566,43.5725,43.2924,43.3214,106262.0
2022-06-02 11:20:00,44.85,45.0,44.78,44.99,105879.0,43.3214,43.4663,43.2538,43.4566,105879.0
2022-06-02 11:25:00,45.01,45.17,44.91,45.05,168944.0,43.4759,43.6305,43.3793,43.5146,168944.0
2022-06-02 11:30:00,45.07,45.09,44.85,45.06,67248.0,43.5339,43.5532,43.3214,43.5242,67248.0
2022-06-02 11:35:00,45.06,45.07,44.84,44.94,112977.0,43.5242,43.5339,43.3117,43.4083,112977.0
2022-06-02 11:40:00,44.95,45.25,44.95,45.17,96706.0,43.418,43.7078,43.418,43.6305,96706.0
2022-06-02 11:45:00,45.17,45.42,45.07,45.41,140393.0,43.6305,43.872,43.5339,43.8623,140393.0
2022-06-02 11:50:00,45.4,45.46,45.18,45.24,126744.0,43.8526,43.9106,43.6401,43.6981,126744.0
2022-06-02 11:55:00,45.26,45.28,44.9,44.93,86120.0,43.7174,43.7367,43.3697,43.3987,86120.0
2022-06-02 12:00:00,45.0,45.12,44.89,45.12,40990.0,43.4663,43.5822,43.36,43.5822,40990.0
2022-06-02 12:05:00,45.13,45.15,45.01,45.09,43106.0,43.5918,43.6112,43.4759,43.5532,43106.0
2022-06-02 12:10:00,45.09,45.17,45.05,45.09,34138.0,43.5532,43.6305,43.5146,43.5532,34138.0
2022-06-02 12:15:00,45.08,45.34,45.08,45.25,82585.0,43.5436,43.7947,43.5436,43.7078,82585.0
2022-06-02 12:20:00,45.24,45.52,45.2,45.52,123088.0,43.6981,43.9686,43.6595,43.9686,123088.0
2022-06-02 12:25:00,45.53,45.68,45.5,45.66,90128.0,43.9782,44.1231,43.9492,44.1038,90128.0
2022-06-02 12:30:00,45.67,45.76,45.63,45.72,89569.0,44.1134,44.2004,44.0748,44.1617,89569.0
2022-06-02 12:35:00,45.75,45.83,45.69,45.8,82308.0,44.1907,44.268,44.1328,44.239,82308.0
2022-06-02 12:40:00,45.81,45.81,45.4,45.46,153887.0,44.2487,44.2487,43.8526,43.9106,153887.0
2022-06-02 12:45:00,45.48,45.58,45.42,45.56,49588.0,43.9299,44.0265,43.872,44.0072,49588.0
2022-06-02 12:50:00,45.57,45.79,45.55,45.76,51748.0,44.0168,44.2294,43.9975,44.2004,51748.0
2022-06-02 12:55:00,45.75,45.76,45.55,45.63,49919.0,44.1907,44.2004,43.9975,44.0748,49919.0
2022-06-02 13:00:00,45.62,45.75,45.58,45.73,52683.0,44.0651,44.1907,44.0265,44.1714,52683.0
2022-06-02 13:05:00,45.71,45.75,45.62,45.64,27191.0,44.1521,44.1907,44.0651,44.0845,27191.0
2022-06-02 13:10:00,45.62,45.72,45.42,45.52,48624.0,44.0651,44.1617,43.872,43.9686,48624.0
2022-06-02 13:15:00,45.47,45.66,45.43,45.65,31484.0,43.9203,44.1038,43.8816,44.0941,31484.0
2022-06-02 13:20:00,45.63,45.68,45.55,45.63,23407.0,44.0748,44.1231,43.9975,44.0748,23407.0
2022-06-02 13:25:00,45.61,45.75,45.5,45.74,34441.0,44.0555,44.1907,43.9492,44.1811,34441.0
2022-06-02 13:30:00,45.75,45.96,45.74,45.96,64102.0,44.1907,44.3936,44.1811,44.3936,64102.0
2022-06-02 13:35:00,45.96,45.97,45.8,45.86,59953.0,44.3936,44.4032,44.239,44.297,59953.0
2022-06-02 13:40:00,45.84,45.93,45.73,45.92,39083.0,44.2776,44.3646,44.1714,44.3549,39083.0
2022-06-02 13:45:00,45.91,46.04,45.87,46.02,68562.0,44.3453,44.4708,44.3066,44.4515,68562.0
2022-06-02 13:50:00,46.02,46.06,45.89,45.92,84246.0,44.4515,44.4901,44.3259,44.3549,84246.0
2022-06-02 13:55:00,45.89,46.0,45.79,46.0,39880.0,44.3259,44.4322,44.2294,44.4322,39880.0
2022-06-02 14:00:00,45.98,46.12,45.9,46.07,63259.0,44.4129,44.5481,44.3356,44.4998,63259.0
2022-06-02 14:05:00,46.1,46.16,46.03,46.08,71324.0,44.5288,44.5867,44.4612,44.5095,71324.0
2022-06-02 14:10:00,46.06,46.16,46.03,46.15,55752.0,44.4901,44.5867,44.4612,44.5771,55752.0
2022-06-02 14:15:00,46.11,46.14,45.99,46.03,39998.0,44.5384,44.5674,44.4225,44.4612,39998.0
2022-06-02 14:20:00,46.0,46.05,45.97,45.97,25528.0,44.4322,44.4805,44.4032,44.4032,25528.0
2022-06-02 14:25:00,45.97,45.97,45.75,45.84,82498.0,44.4032,44.4032,44.1907,44.2776,82498.0
2022-06-02 14:30:00,45.86,45.98,45.85,45.97,46772.0,44.297,44.4129,44.2873,44.4032,46772.0
2022-06-02 14:35:00,45.95,46.0,45.92,45.93,57577.0,44.3839,44.4322,44.3549,44.3646,57577.0
2022-06-02 14:40:00,45.94,45.98,45.84,45.89,26942.0,44.3742,44.4129,44.2776,44.3259,26942.0
2022-06-02 14:45:00,45.88,45.97,45.86,45.91,39783.0,44.3163,44.4032,44.297,44.3453,39783.0
2022-06-02 14:50:00,45.9,46.0,45.78,45.91,77235.0,44.3356,44.4322,44.2197,44.3453,77235.0
2022-06-02 14:55:00,45.89,45.91,45.59,45.63,76622.0,44.3259,44.3453,44.0362,44.0748,76622.0
2022-06-02 15:00:00,45.6,45.81,45.58,45.75,44096.0,44.0458,44.2487,44.0265,44.1907,44096.0
2022-06-02 15:05:00,45.72,45.82,45.68,45.76,32035.0,44.1617,44.2583,44.1231,44.2004,32035.0
2022-06-02 15:10:00,45.76,45.87,45.7,45.82,32505.0,44.2004,44.3066,44.1424,44.2583,32505.0
2022-06-02 15:15:00,45.81,45.9,45.79,45.86,34915.0,44.2487,44.3356,44.2294,44.297,34915.0
2022-06-02 15:20:00,45.86,45.92,45.79,45.9,75552.0,44.297,44.3549,44.2294,44.3356,75552.0
2022-06-02 15:25:00,45.89,45.99,45.65,45.75,100824.0,44.3259,44.4225,44.0941,44.1907,100824.0
2022-06-02 15:30:00,45.73,45.85,45.71,45.8,31686.0,44.1714,44.2873,44.1521,44.239,31686.0
2022-06-02 15:35:00,45.81,45.93,45.75,45.77,46380.0,44.2487,44.3646,44.1907,44.21,46380.0
2022-06-02 15:40:00,45.77,45.91,45.75,45.91,76622.0,44.21,44.3453,44.1907,44.3453,76622.0
2022-06-02 15:45:00,45.89,45.93,45.75,45.77,80934.0,44.3259,44.3646,44.1907,44.21,80934.0
2022-06-02 15:50:00,45.79,46.09,45.79,46.02,128346.0,44.2294,44.5191,44.2294,44.4515,128346.0
2022-06-02 15:55:00,46.01,46.24,45.97,46.22,214224.0,44.4419,44.664,44.4032,44.6447,214224.0
2022-06-03 09:30:00,45.19,45.34,44.84,44.94,280873.0,43.6498,43.7947,43.3117,43.4083,280873.0
2022-06-03 09:35:00,44.95,44.95,44.34,44.68,336485.0,43.418,43.418,42.8288,43.1572,336485.0
2022-06-03 09:40:00,44.71,44.91,44.55,44.57,179828.0,43.1862,43.3793,43.0316,43.0509,179828.0
2022-06-03 09:45:00,44.55,44.91,44.44,44.9,139573.0,43.0316,43.3793,42.9254,43.3697,139573.0
2022-06-03 09:50:00,44.91,45.02,44.67,44.88,114434.0,43.3793,43.4856,43.1475,43.3504,114434.0
2022-06-03 09:55:00,44.88,45.45,44.85,45.41,290026.0,43.3504,43.9009,43.3214,43.8623,290026.0
2022-06-03 10:00:00,45.43,45.66,45.2,45.36,177419.0,43.8816,44.1038,43.6595,43.814,177419.0
2022-06-03 10:05:00,45.27,45.58,45.03,45.39,212740.0,43.7271,44.0265,43.4953,43.843,212740.0
2022-06-03 10:10:00,45.38,45.54,45.12,45.54,145799.0,43.8333,43.9879,43.5822,43.9879,145799.0
2022-06-03 10:15:00,45.54,45.65,45.35,45.42,103891.0,43.9879,44.0941,43.8043,43.872,103891.0
2022-06-03 10:20:00,45.37,45.45,44.98,45.36,111949.0,43.8237,43.9009,43.447,43.814,111949.0
2022-06-03 10:25:00,45.3,45.49,45.18,45.36,80127.0,43.7561,43.9396,43.6401,43.814,80127.0
2022-06-03 10:30:00,45.32,45.44,44.97,45.29,86911.0,43.7754,43.8913,43.4373,43.7464,86911.0
2022-06-03 10:35:00,45.27,45.4,44.82,44.93,134753.0,43.7271,43.8526,43.2924,43.3987,134753.0
2022-06-03 10:40:00,44.92,44.98,44.78,44.98,78289.0,43.389,43.447,43.2538,43.447,78289.0
2022-06-03 10:45:00,44.98,45.2,44.86,45.12,106626.0,43.447,43.6595,43.331,43.5822,106626.0
2022-06-03 10:50:00,45.11,45.14,44.85,44.87,84543.0,43.5725,43.6015,43.3214,43.3407,84543.0
2022-06-03 10:55:00,44.87,45.07,44.72,44.85,81888.0,43.3407,43.5339,43.1958,43.3214,81888.0
2022-06-03 11:00:00,44.84,44.88,44.55,44.69,166286.0,43.3117,43.3504,43.0316,43.1668,166286.0
2022-06-03 11:05:00,44.69,44.73,44.58,44.64,126675.0,43.1668,43.2055,43.0606,43.1185,126675.0
2022-06-03 11:10:00,44.66,44.66,44.41,44.47,89142.0,43.1379,43.1379,42.8964,42.9543,89142.0
2022-06-03 11:15:00,44.46,44.71,44.45,44.69,52728.0,42.9447,43.1862,42.935,43.1668,52728.0
2022-06-03 11:20:00,44.62,44.64,44.44,44.44,34992.0,43.0992,43.1185,42.9254,42.9254,34992.0
2022-06-03 11:25:00,44.41,44.58,44.24,44.37,148003.0,42.8964,43.0606,42.7322,42.8577,148003.0
2022-06-03 11:30:00,44.36,44.65,44.34,44.53,100623.0,42.8481,43.1282,42.8288,43.0123,100623.0
2022-06-03 11:35:00,44.55,44.71,44.48,44.66,173710.0,43.0316,43.1862,42.964,43.1379,173710.0
2022-06-03 11:40:00,44.65,44.71,44.49,44.59,33147.0,43.1282,43.1862,42.9737,43.0703,33147.0
2022-06-03 11:45:00,44.55,44.57,44.23,44.24,115525.0,43.0316,43.0509,42.7225,42.7322,115525.0
2022-06-03 11:50:00,44.23,44.36,44.09,44.27,94288.0,42.7225,42.8481,42.5873,42.7612,94288.0
2022-06-03 11:55:00,44.28,44.49,44.25,44.43,63040.0,42.7708,42.9737,42.7418,42.9157,63040.0
2022-06-03 12:00:00,44.44,44.8,44.42,44.74,103150.0,42.9254,43.2731,42.906,43.2151,103150.0
2022-06-03 12:05:00,44.73,44.79,44.42,44.48,111838.0,43.2055,43.2634,42.906,42.964,111838.0
2022-06-03 12:10:00,44.49,44.53,44.37,44.48,48795.0,42.9737,43.0123,42.8577,42.964,48795.0
2022-06-03 12:15:00,44.48,44.67,44.31,44.34,66701.0,42.964,43.1475,42.7998,42.8288,66701.0
2022-06-03 12:20:00,44.3,44.89,44.27,44.75,60565.0,42.7901,43.36,42.7612,43.2248,60565.0
2022-06-03 12:25:00,44.75,44.82,44.66,44.82,23351.0,43.2248,43.2924,43.1379,43.2924,23351.0
2022-06-03 12:30:00,44.8,44.86,44.69,44.73,39255.0,43.2731,43.331,43.1668,43.2055,39255.0
2022-06-03 12:35:00,44.73,45.01,44.7,44.96,73821.0,43.2055,43.4759,43.1765,43.4276,73821.0
2022-06-03 12:40:00,44.94,44.98,44.75,44.84,34369.0,43.4083,43.447,43.2248,43.3117,34369.0
2022-06-03 12:45:00,44.85,44.99,44.75,44.94,53588.0,43.3214,43.4566,43.2248,43.4083,53588.0
2022-06-03 12:50:00,44.91,45.03,44.75,45.02,39600.0,43.3793,43.4953,43.2248,43.4856,39600.0
2022-06-03 12:55:00,45.04,45.15,45.01,45.14,89088.0,43.5049,43.6112,43.4759,43.6015,89088.0
2022-06-03 13:00:00,45.14,45.47,45.08,45.44,103378.0,43.6015,43.9203,43.5436,43.8913,103378.0
2022-06-03 13:05:00,45.43,45.48,45.23,45.3,70706.0,43.8816,43.9299,43.6884,43.7561,70706.0
2022-06-03 13:10:00,45.28,45.31,45.14,45.15,15644.0,43.7367,43.7657,43.6015,43.6112,15644.0
2022-06-03 13:15:00,45.13,45.14,44.74,44.74,108100.0,43.5918,43.6015,43.2151,43.2151,108100.0
2022-06-03 13:20:00,44.74,45.02,44.74,45.02,85088.0,43.2151,43.4856,43.2151,43.4856,85088.0
2022-06-03 13:25:00,45.07,45.1,44.91,45.04,48309.0,43.5339,43.5629,43.3793,43.5049,48309.0
2022-06-03 13:30:00,45.02,45.02,44.86,45.02,68980.0,43.4856,43.4856,43.331,43.4856,68980.0
2022-06-03 13:35:00,45.03,45.08,44.91,45.01,30822.0,43.4953,43.5436,43.3793,43.4759,30822.0
2022-06-03 13:40:00,44.98,44.99,44.63,44.68,84883.0,43.447,43.4566,43.1089,43.1572,84883.0
2022-06-03 13:45:00,44.7,44.81,44.62,44.8,41902.0,43.1765,43.2828,43.0992,43.2731,41902.0
2022-06-03 13:50:00,44.8,44.87,44.73,44.79,27413.0,43.2731,43.3407,43.2055,43.2634,27413.0
2022-06-03 13:55:00,44.75,44.84,44.69,44.76,25494.0,43.2248,43.3117,43.1668,43.2345,25494.0
2022-06-03 14:00:00,44.75,44.84,44.62,44.81,55866.0,43.2248,43.3117,43.0992,43.2828,55866.0
2022-06-03 14:05:00,44.8,44.96,44.7,44.87,46877.0,43.2731,43.4276,43.1765,43.3407,46877.0
2022-06-03 14:10:00,44.95,45.03,44.9,45.01,37716.0,43.418,43.4953,43.3697,43.4759,37716.0
2022-06-03 14:15:00,45.0,45.11,44.92,45.09,25778.0,43.4663,43.5725,43.389,43.5532,25778.0
2022-06-03 14:20:00,45.08,45.09,44.96,45.03,28528.0,43.5436,43.5532,43.4276,43.4953,28528.0
2022-06-03 14:25:00,45.04,45.31,45.02,45.3,57101.0,43.5049,43.7657,43.4856,43.7561,57101.0
2022-06-03 14:30:00,45.29,45.3,45.07,45.08,64182.0,43.7464,43.7561,43.5339,43.5436,64182.0
2022-06-03 14:35:00,45.11,45.12,44.78,44.84,90420.0,43.5725,43.5822,43.2538,43.3117,90420.0
2022-06-03 14:40:00,44.83,44.98,44.8,44.98,49201.0,43.3021,43.447,43.2731,43.447,49201.0
2022-06-03 14:45:00,44.99,45.01,44.86,44.98,25838.0,43.4566,43.4759,43.331,43.447,25838.0
2022-06-03 14:50:00,44.98,45.03,44.91,44.99,24588.0,43.447,43.4953,43.3793,43.4566,24588.0
2022-06-03 14:55:00,44.96,45.1,44.95,45.02,35824.0,43.4276,43.5629,43.418,43.4856,35824.0
2022-06-03 15:00:00,45.05,45.09,44.86,45.06,45689.0,43.5146,43.5532,43.331,43.5242,45689.0
2022-06-03 15:05:00,45.03,45.03,44.68,44.76,102595.0,43.4953,43.4953,43.1572,43.2345,102595.0
2022-06-03 15:10:00,44.8,44.89,44.6,44.67,28654.0,43.2731,43.36,43.0799,43.1475,28654.0
2022-06-03 15:15:00,44.65,44.74,44.6,44.71,31542.0,43.1282,43.2151,43.0799,43.1862,31542.0
2022-06-03 15:20:00,44.73,44.78,44.68,44.76,80657.0,43.2055,43.2538,43.1572,43.2345,80657.0
2022-06-03 15:25:00,44.77,45.01,44.75,45.01,73862.0,43.2441,43.4759,43.2248,43.4759,73862.0
2022-06-03 15:30:00,45.0,45.02,44.88,44.88,44565.0,43.4663,43.4856,43.3504,43.3504,44565.0
2022-06-03 15:35:00,44.87,45.12,44.84,45.02,106488.0,43.3407,43.5822,43.3117,43.4856,106488.0
2022-06-03 15:40:00,45.02,45.1,44.86,44.88,98440.0,43.4856,43.5629,43.331,43.3504,98440.0
2022-06-03 15:45:00,44.87,44.9,44.72,44.75,69358.0,43.3407,43.3697,43.1958,43.2248,69358.0
2022-06-03 15:50:00,44.73,45.17,44.61,45.16,179125.0,43.2055,43.6305,43.0896,43.6208,179125.0
2022-06-03 15:55:00,45.16,45.26,45.03,45.05,189998.0,43.6208,43.7174,43.4953,43.5146,189998.0
2022-06-06 09:30:00,46.56,46.61,45.88,45.89,290132.0,44.9731,45.0214,44.3163,44.3259,290132.0
2022-06-06 09:35:00,45.88,45.89,45.35,45.61,179724.0,44.3163,44.3259,43.8043,44.0555,179724.0
2022-06-06 09:40:00,45.61,45.96,45.49,45.64,244776.0,44.0555,44.3936,43.9396,44.0845,244776.0
2022-06-06 09:45:00,45.6,45.68,45.05,45.52,269980.0,44.0458,44.1231,43.5146,43.9686,269980.0
2022-06-06 09:50:00,45.53,45.57,45.23,45.38,144413.0,43.9782,44.0168,43.6884,43.8333,144413.0
2022-06-06 09:55:00,45.39,45.55,45.17,45.55,124287.0,43.843,43.9975,43.6305,43.9975,124287.0
2022-06-06 10:00:00,45.57,45.98,45.52,45.96,240085.0,44.0168,44.4129,43.9686,44.3936,240085.0
2022-06-06 10:05:00,45.95,46.22,45.88,46.01,145240.0,44.3839,44.6447,44.3163,44.4419,145240.0
2022-06-06 10:10:00,46.03,46.17,45.97,46.11,94877.0,44.4612,44.5964,44.4032,44.5384,94877.0
2022-06-06 10:15:00,46.14,46.17,45.77,45.88,64463.0,44.5674,44.5964,44.21,44.3163,64463.0
2022-06-06 10:20:00,45.86,45.87,45.68,45.75,96450.0,44.297,44.3066,44.1231,44.1907,96450.0
2022-06-06 10:25:00,45.74,46.02,45.64,45.92,97987.0,44.1811,44.4515,44.0845,44.3549,97987.0
2022-06-06 10:30:00,45.93,46.08,45.85,46.04,55182.0,44.3646,44.5095,44.2873,44.4708,55182.0
2022-06-06 10:35:00,46.04,46.07,45.76,45.8,51540.0,44.4708,44.4998,44.2004,44.239,51540.0
2022-06-06 10:40:00,45.87,46.06,45.71,45.94,105835.0,44.3066,44.4901,44.1521,44.3742,105835.0
2022-06-06 10:45:00,45.93,46.16,45.88,46.13,59479.0,44.3646,44.5867,44.3163,44.5578,59479.0
2022-06-06 10:50:00,46.13,46.15,45.79,45.83,82619.0,44.5578,44.5771,44.2294,44.268,82619.0
2022-06-06 10:55:00,45.88,45.95,45.83,45.93,38141.0,44.3163,44.3839,44.268,44.3646,38141.0
2022-06-06 11:00:00,45.94,46.13,45.89,46.04,41115.0,44.3742,44.5578,44.3259,44.4708,41115.0
2022-06-06 11:05:00,46.05,46.19,45.95,45.95,51717.0,44.4805,44.6157,44.3839,44.3839,51717.0
2022-06-06 11:10:00,45.93,45.94,45.55,45.73,111364.0,44.3646,44.3742,43.9975,44.1714,111364.0
2022-06-06 11:15:00,45.69,45.74,45.23,45.27,86508.0,44.1328,44.1811,43.6884,43.7271,86508.0
2022-06-06 11:20:00,45.26,45.53,45.24,45.48,53786.0,43.7174,43.9782,43.6981,43.9299,53786.0
2022-06-06 11:25:00,45.45,45.59,45.43,45.55,59667.0,43.9009,44.0362,43.8816,43.9975,59667.0
2022-06-06 11:30:00,45.55,45.59,45.39,45.43,47051.0,43.9975,44.0362,43.843,43.8816,47051.0
2022-06-06 11:35:00,45.43,45.61,45.32,45.5,41252.0,43.8816,44.0555,43.7754,43.9492,41252.0
2022-06-06 11:40:00,45.45,45.78,45.43,45.78,76214.0,43.9009,44.2197,43.8816,44.2197,76214.0
2022-06-06 11:45:00,45.78,45.9,45.64,45.64,99028.0,44.2197,44.3356,44.0845,44.0845,99028.0
2022-06-06 11:50:00,45.63,45.83,45.61,45.74,37522.0,44.0748,44.268,44.0555,44.1811,37522.0
2022-06-06 11:55:00,45.77,45.91,45.75,45.88,23868.0,44.21,44.3453,44.1907,44.3163,23868.0
2022-06-06 12:00:00,45.86,45.88,45.28,45.42,101621.0,44.297,44.3163,43.7367,43.872,101621.0
2022-06-06 12:05:00,45.43,45.62,45.37,45.37,59190.0,43.8816,44.0651,43.8237,43.8237,59190.0
2022-06-06 12:10:00,45.39,45.41,45.13,45.22,101385.0,43.843,43.8623,43.5918,43.6788,101385.0
2022-06-06 12:15:00,45.18,45.3,45.08,45.24,122716.0,43.6401,43.7561,43.5436,43.6981,122716.0
2022-06-06 12:20:00,45.22,45.33,45.01,45.02,94870.0,43.6788,43.785,43.4759,43.4856,94870.0
2022-06-06 12:25:00,45.03,45.23,44.93,44.98,72218.0,43.4953,43.6884,43.3987,43.447,72218.0
2022-06-06 12:30:00,44.98,45.29,44.84,45.27,127497.0,43.447,43.7464,43.3117,43.7271,127497.0
2022-06-06 12:35:00,45.27,45.43,45.22,45.41,70749.0,43.7271,43.8816,43.6788,43.8623,70749.0
2022-06-06 12:40:00,45.43,45.48,45.34,45.46,46277.0,43.8816,43.9299,43.7947,43.9106,46277.0
2022-06-06 12:45:00,45.47,45.58,45.42,45.43,47417.0,43.9203,44.0265,43.872,43.8816,47417.0
2022-06-06 12:50:00,45.43,45.51,45.27,45.5,41850.0,43.8816,43.9589,43.7271,43.9492,41850.0
2022-06-06 12:55:00,45.5,45.63,45.45,45.61,48891.0,43.9492,44.0748,43.9009,44.0555,48891.0
2022-06-06 13:00:00,45.61,45.61,45.34,45.34,51272.0,44.0555,44.0555,43.7947,43.7947,51272.0
2022-06-06 13:05:00,45.38,45.52,45.36,45.48,21529.0,43.8333,43.9686,43.814,43.9299,21529.0
2022-06-06 13:10:00,45.48,45.48,45.23,45.4,27682.0,43.9299,43.9299,43.6884,43.8526,27682.0
2022-06-06 13:15:00,45.37,45.42,45.21,45.28,35121.0,43.8237,43.872,43.6691,43.7367,35121.0
2022-06-06 13:20:00,45.27,45.44,45.15,45.39,43046.0,43.7271,43.8913,43.6112,43.843,43046.0
2022-06-06 13:25:00,45.33,45.42,45.28,45.38,22150.0,43.785,43.872,43.7367,43.8333,22150.0
2022-06-06 13:30:00,45.39,45.54,45.37,45.5,32776.0,43.843,43.9879,43.8237,43.9492,32776.0
2022-06-06 13:35:00,45.44,45.83,45.44,45.74,81967.0,43.8913,44.268,43.8913,44.1811,81967.0
2022-06-06 13:40:00,45.76,45.96,45.74,45.94,67954.0,44.2004,44.3936,44.1811,44.3742,67954.0
2022-06-06 13:45:00,45.95,46.0,45.81,46.0,69081.0,44.3839,44.4322,44.2487,44.4322,69081.0
2022-06-06 13:50:00,46.01,46.12,45.97,46.03,49894.0,44.4419,44.5481,44.4032,44.4612,49894.0
2022-06-06 13:55:00,46.07,46.19,46.06,46.19,108894.0,44.4998,44.6157,44.4901,44.6157,108894.0
2022-06-06 14:00:00,46.18,46.19,46.02,46.07,32732.0,44.6061,44.6157,44.4515,44.4998,32732.0
2022-06-06 14:05:00,46.05,46.09,45.83,45.98,54219.0,44.4805,44.5191,44.268,44.4129,54219.0
2022-06-06 14:10:00,45.94,45.98,45.87,45.88,45714.0,44.3742,44.4129,44.3066,44.3163,45714.0
2022-06-06 14:15:00,45.85,45.94,45.75,45.85,86272.0,44.2873,44.3742,44.1907,44.2873,86272.0
2022-06-06 14:20:00,45.79,45.81,45.41,45.53,108525.0,44.2294,44.2487,43.8623,43.9782,108525.0
2022-06-06 14:25:00,45.53,45.56,45.27,45.37,67388.0,43.9782,44.0072,43.7271,43.8237,67388.0
2022-06-06 14:30:00,45.35,45.41,45.25,45.36,27882.0,43.8043,43.8623,43.7078,43.814,27882.0
2022-06-06 14:35:00,45.38,45.42,45.18,45.24,45449.0,43.8333,43.872,43.6401,43.6981,45449.0
2022-06-06 14:40:00,45.24,45.41,45.23,45.4,80969.0,43.6981,43.8623,43.6884,43.8526,80969.0
2022-06-06 14:45:00,45.41,45.51,45.33,45.47,69112.0,43.8623,43.9589,43.785,43.9203,69112.0
2022-06-06 14:50:00,45.38,45.48,45.07,45.46,149096.0,43.8333,43.9299,43.5339,43.9106,149096.0
2022-06-06 14:55:00,45.42,45.55,45.36,45.42,94443.0,43.872,43.9975,43.814,43.872,94443.0
2022-06-06 15:00:00,45.43,45.5,45.31,45.4,52330.0,43.8816,43.9492,43.7657,43.8526,52330.0
2022-06-06 15:05:00,45.39,45.43,45.24,45.33,59010.0,43.843,43.8816,43.6981,43.785,59010.0
2022-06-06 15:10:00,45.26,45.39,45.21,45.3,42654.0,43.7174,43.843,43.6691,43.7561,42654.0
2022-06-06 15:15:00,45.3,45.43,45.2,45.2,27704.0,43.7561,43.8816,43.6595,43.6595,27704.0
2022-06-06 15:20:00,45.19,45.39,45.1,45.33,53265.0,43.6498,43.843,43.5629,43.785,53265.0
2022-06-06 15:25:00,45.34,45.36,45.23,45.28,34456.0,43.7947,43.814,43.6884,43.7367,34456.0
2022-06-06 15:30:00,45.27,45.43,45.22,45.34,52327.0,43.7271,43.8816,43.6788,43.7947,52327.0
2022-06-06 15:35:00,45.35,45.38,45.15,45.26,36448.0,43.8043,43.8333,43.6112,43.7174,36448.0
2022-06-06 15:40:00,45.25,45.48,45.19,45.48,102707.0,43.7078,43.9299,43.6498,43.9299,102707.0
2022-06-06 15:45:00,45.5,45.56,45.29,45.34,85352.0,43.9492,44.0072,43.7464,43.7947,85352.0
2022-06-06 15:50:00,45.36,45.63,45.36,45.61,123549.0,43.814,44.0748,43.814,44.0555,123549.0
2022-06-06 15:55:00,45.61,45.69,45.53,45.61,143163.0,44.0555,44.1328,43.9782,44.0555,143163.0
2022-06-07 09:30:00,44.46,44.87,44.16,44.78,305721.0,42.9447,43.3407,42.6549,43.2538,305721.0
2022-06-07 09:35:00,44.77,44.98,44.43,44.6,143570.0,43.2441,43.447,42.9157,43.0799,143570.0
2022-06-07 09:40:00,44.64,44.86,44.52,44.76,126379.0,43.1185,43.331,43.0026,43.2345,126379.0
2022-06-07 09:45:00,44.75,45.02,44.64,45.02,144935.0,43.2248,43.4856,43.1185,43.4856,144935.0
2022-06-07 09:50:00,45.03,45.4,44.96,45.25,223201.0,43.4953,43.8526,43.4276,43.7078,223201.0
2022-06-07 09:55:00,45.31,45.39,45.2,45.3,71149.0,43.7657,43.843,43.6595,43.7561,71149.0
2022-06-07 10:00:00,45.31,45.53,45.2,45.52,124004.0,43.7657,43.9782,43.6595,43.9686,124004.0
2022-06-07 10:05:00,45.53,45.62,45.32,45.42,126635.0,43.9782,44.0651,43.7754,43.872,126635.0
2022-06-07 10:10:00,45.41,45.53,45.2,45.52,107406.0,43.8623,43.9782,43.6595,43.9686,107406.0
2022-06-07 10:15:00,45.53,45.67,45.42,45.54,110356.0,43.9782,44.1134,43.872,43.9879,110356.0
2022-06-07 10:20:00,45.62,45.9,45.51,45.72,163210.0,44.0651,44.3356,43.9589,44.1617,163210.0
2022-06-07 10:25:00,45.73,46.22,45.64,46.19,300634.0,44.1714,44.6447,44.0845,44.6157,300634.0
2022-06-07 10:30:00,46.22,46.33,46.09,46.3,140169.0,44.6447,44.7509,44.5191,44.722,140169.0
2022-06-07 10:35:00,46.25,46.63,46.2,46.56,174921.0,44.6737,45.0407,44.6254,44.9731,174921.0
2022-06-07 10:40:00,46.56,46.82,46.54,46.72,197893.0,44.9731,45.2242,44.9538,45.1277,197893.0
2022-06-07 10:45:00,46.73,46.89,46.68,46.84,72578.0,45.1373,45.2919,45.089,45.2436,72578.0
2022-06-07 10:50:00,46.85,46.94,46.73,46.88,258930.0,45.2532,45.3402,45.1373,45.2822,258930.0
2022-06-07 10:55:00,46.84,46.9,46.75,46.79,122722.0,45.2436,45.3015,45.1566,45.1953,122722.0
2022-06-07 11:00:00,46.82,46.95,46.76,46.79,120903.0,45.2242,45.3498,45.1663,45.1953,120903.0
2022-06-07 11:05:00,46.79,46.79,46.56,46.73,123749.0,45.1953,45.1953,44.9731,45.1373,123749.0
2022-06-07 11:10:00,46.75,46.87,46.66,46.83,43482.0,45.1566,45.2725,45.0697,45.2339,43482.0
2022-06-07 11:15:00,46.8,46.84,46.58,46.62,49123.0,45.2049,45.2436,44.9924,45.0311,49123.0
2022-06-07 11:20:00,46.69,46.69,46.42,46.42,96145.0,45.0987,45.0987,44.8379,44.8379,96145.0
2022-06-07 11:25:00,46.41,46.42,46.15,46.25,107604.0,44.8282,44.8379,44.5771,44.6737,107604.0
2022-06-07 11:30:00,46.27,46.27,46.08,46.12,113386.0,44.693,44.693,44.5095,44.5481,113386.0
2022-06-07 11:35:00,46.15,46.15,45.92,46.11,40216.0,44.5771,44.5771,44.3549,44.5384,40216.0
2022-06-07 11:40:00,46.11,46.2,46.0,46.12,99778.0,44.5384,44.6254,44.4322,44.5481,99778.0
2022-06-07 11:45:00,46.1,46.23,45.82,45.84,103981.0,44.5288,44.6544,44.2583,44.2776,103981.0
2022-06-07 11:50:00,45.82,46.03,45.76,45.92,81915.0,44.2583,44.4612,44.2004,44.3549,81915.0
2022-06-07 11:55:00,45.88,46.13,45.87,46.13,75290.0,44.3163,44.5578,44.3066,44.5578,75290.0
2022-06-07 12:00:00,46.12,46.23,46.05,46.14,53455.0,44.5481,44.6544,44.4805,44.5674,53455.0
2022-06-07 12:05:00,46.09,46.15,45.92,46.09,42388.0,44.5191,44.5771,44.3549,44.5191,42388.0
2022-06-07 12:10:00,46.11,46.18,46.04,46.14,21818.0,44.5384,44.6061,44.4708,44.5674,21818.0
2022-06-07 12:15:00,46.11,46.11,45.79,45.86,49411.0,44.5384,44.5384,44.2294,44.297,49411.0
2022-06-07 12:20:00,45.82,45.95,45.73,45.95,63590.0,44.2583,44.3839,44.1714,44.3839,63590.0
2022-06-07 12:25:00,45.94,46.14,45.94,46.07,40235.0,44.3742,44.5674,44.3742,44.4998,40235.0
2022-06-07 12:30:00,46.07,46.26,45.97,46.23,36825.0,44.4998,44.6833,44.4032,44.6544,36825.0
2022-06-07 12:35:00,46.24,46.3,46.17,46.27,47483.0,44.664,44.722,44.5964,44.693,47483.0
2022-06-07 12:40:00,46.3,46.47,46.28,46.36,70219.0,44.722,44.8862,44.7027,44.7799,70219.0
2022-06-07 12:45:00,46.39,46.51,46.38,46.49,69601.0,44.8089,44.9248,44.7992,44.9055,69601.0
2022-06-07 12:50:00,46.45,46.59,46.37,46.58,90848.0,44.8669,45.0021,44.7896,44.9924,90848.0
2022-06-07 12:55:00,46.6,46.64,46.5,46.58,60605.0,45.0117,45.0504,44.9152,44.9924,60605.0
2022-06-07 13:00:00,46.58,46.6,46.48,46.59,36769.0,44.9924,45.0117,44.8958,45.0021,36769.0
2022-06-07 13:05:00,46.55,46.59,46.43,46.51,34412.0,44.9634,45.0021,44.8475,44.9248,34412.0
2022-06-07 13:10:00,46.57,46.62,46.48,46.52,27670.0,44.9828,45.0311,44.8958,44.9345,27670.0
2022-06-07 13:15:00,46.5,46.55,46.46,46.51,19114.0,44.9152,44.9634,44.8765,44.9248,19114.0
2022-06-07 13:20:00,46.5,46.65,46.48,46.54,42097.0,44.9152,45.06,44.8958,44.9538,42097.0
2022-06-07 13:25:00,46.55,46.6,46.48,46.59,15594.0,44.9634,45.0117,44.8958,45.0021,15594.0
2022-06-07 13:30:00,46.59,46.64,46.52,46.6,20827.0,45.0021,45.0504,44.9345,45.0117,20827.0
2022-06-07 13:35:00,46.59,46.67,46.5,46.61,44842.0,45.0021,45.0794,44.9152,45.0214,44842.0
2022-06-07 13:40:00,46.64,46.64,46.49,46.56,38197.0,45.0504,45.0504,44.9055,44.9731,38197.0
2022-06-07 13:45:00,46.55,46.68,46.52,46.58,49939.0,44.9634,45.089,44.9345,44.9924,49939.0
2022-06-07 13:50:00,46.63,46.72,46.58,46.62,27638.0,45.0407,45.1277,44.9924,45.0311,27638.0
2022-06-07 13:55:00,46.61,46.66,46.55,46.58,16538.0,45.0214,45.0697,44.9634,44.9924,16538.0
2022-06-07 14:00:00,46.59,46.65,46.49,46.65,50979.0,45.0021,45.06,44.9055,45.06,50979.0
2022-06-07 14:05:00,46.65,46.87,46.62,46.86,122858.0,45.06,45.2725,45.0311,45.2629,122858.0
2022-06-07 14:10:00,46.87,47.03,46.86,47.02,132181.0,45.2725,45.4271,45.2629,45.4174,132181.0
2022-06-07 14:15:00,47.02,47.05,46.92,46.94,47688.0,45.4174,45.4464,45.3208,45.3402,47688.0
2022-06-07 14:20:00,46.94,46.99,46.91,46.97,29822.0,45.3402,45.3885,45.3112,45.3691,29822.0
2022-06-07 14:25:00,46.95,47.03,46.91,47.01,46480.0,45.3498,45.4271,45.3112,45.4078,46480.0
2022-06-07 14:30:00,47.0,47.17,46.98,47.15,67087.0,45.3981,45.5623,45.3788,45.543,67087.0
2022-06-07 14:35:00,47.16,47.22,47.1,47.12,60406.0,45.5527,45.6106,45.4947,45.514,60406.0
2022-06-07 14:40:00,47.13,47.15,46.78,46.82,91626.0,45.5237,45.543,45.1856,45.2242,91626.0
2022-06-07 14:45:00,46.81,46.93,46.72,46.78,74230.0,45.2146,45.3305,45.1277,45.1856,74230.0
2022-06-07 14:50:00,46.78,46.95,46.77,46.91,63549.0,45.1856,45.3498,45.176,45.3112,63549.0
2022-06-07 14:55:00,46.88,47.04,46.85,47.03,49734.0,45.2822,45.4367,45.2532,45.4271,49734.0
2022-06-07 15:00:00,47.0,47.18,46.97,47.15,75320.0,45.3981,45.572,45.3691,45.543,75320.0
2022-06-07 15:05:00,47.15,47.26,47.12,47.19,102588.0,45.543,45.6492,45.514,45.5816,102588.0
2022-06-07 15:10:00,47.2,47.27,47.1,47.16,41393.0,45.5913,45.6589,45.4947,45.5527,41393.0
2022-06-07 15:15:00,47.18,47.34,47.17,47.33,92760.0,45.572,45.7265,45.5623,45.7169,92760.0
2022-06-07 15:20:00,47.33,47.43,47.3,47.38,113412.0,45.7169,45.8135,45.6879,45.7652,113412.0
2022-06-07 15:25:00,47.38,47.39,47.3,47.36,56236.0,45.7652,45.7748,45.6879,45.7458,56236.0
2022-06-07 15:30:00,47.36,47.48,47.33,47.48,68896.0,45.7458,45.8618,45.7169,45.8618,68896.0
2022-06-07 15:35:00,47.48,47.53,47.43,47.5,94600.0,45.8618,45.91,45.8135,45.8811,94600.0
2022-06-07 15:40:00,47.51,47.54,47.4,47.46,90136.0,45.8907,45.9197,45.7845,45.8424,90136.0
2022-06-07 15:45:00,47.47,47.64,47.46,47.63,148659.0,45.8521,46.0163,45.8424,46.0066,148659.0
2022-06-07 15:50:00,47.59,47.8,47.55,47.72,298915.0,45.968,46.1708,45.9294,46.0936,298915.0
2022-06-07 15:55:00,47.71,47.82,47.71,47.77,580479.0,46.0839,46.1902,46.0839,46.1419,580479.0
2022-06-08 09:30:00,47.09,47.13,46.29,46.68,265882.0,45.485,45.5237,44.7123,45.089,265882.0
2022-06-08 09:35:00,46.7,47.09,46.66,46.92,167877.0,45.1083,45.485,45.0697,45.3208,167877.0
2022-06-08 09:40:00,46.93,46.95,46.56,46.8,131110.0,45.3305,45.3498,44.9731,45.2049,131110.0
2022-06-08 09:45:00,46.76,47.56,46.74,47.38,332694.0,45.1663,45.939,45.147,45.7652,332694.0
2022-06-08 09:50:00,47.38,47.45,46.99,47.39,195434.0,45.7652,45.8328,45.3885,45.7748,195434.0
2022-06-08 09:55:00,47.39,47.64,47.3,47.49,168712.0,45.7748,46.0163,45.6879,45.8714,168712.0
2022-06-08 10:00:00,47.46,47.56,47.19,47.35,193743.0,45.8424,45.939,45.5816,45.7362,193743.0
2022-06-08 10:05:00,47.33,47.38,47.18,47.18,77712.0,45.7169,45.7652,45.572,45.572,77712.0
2022-06-08 10:10:00,47.17,47.17,46.5,46.52,214785.0,45.5623,45.5623,44.9152,44.9345,214785.0
2022-06-08 10:15:00,46.49,46.7,46.4,46.66,109260.0,44.9055,45.1083,44.8186,45.0697,109260.0
2022-06-08 10:20:00,46.69,47.01,46.68,46.85,242757.0,45.0987,45.4078,45.089,45.2532,242757.0
2022-06-08 10:25:00,46.85,46.86,46.58,46.61,92160.0,45.2532,45.2629,44.9924,45.0214,92160.0
2022-06-08 10:30:00,46.6,46.97,46.49,46.93,68173.0,45.0117,45.3691,44.9055,45.3305,68173.0
2022-06-08 10:35:00,46.93,46.97,46.72,46.73,67221.0,45.3305,45.3691,45.1277,45.1373,67221.0
2022-06-08 10:40:00,46.73,46.99,46.57,46.69,104141.0,45.1373,45.3885,44.9828,45.0987,104141.0
2022-06-08 10:45:00,46.73,46.99,46.72,46.96,43057.0,45.1373,45.3885,45.1277,45.3595,43057.0
2022-06-08 10:50:00,46.98,47.07,46.85,46.95,74797.0,45.3788,45.4657,45.2532,45.3498,74797.0
2022-06-08 10:55:00,46.92,46.92,46.68,46.81,48912.0,45.3208,45.3208,45.089,45.2146,48912.0
2022-06-08 11:00:00,46.84,46.88,46.66,46.72,21463.0,45.2436,45.2822,45.0697,45.1277,21463.0
2022-06-08 11:05:00,46.74,46.92,46.74,46.88,18821.0,45.147,45.3208,45.147,45.2822,18821.0
2022-06-08 11:10:00,46.84,47.17,46.83,47.17,63573.0,45.2436,45.5623,45.2339,45.5623,63573.0
2022-06-08 11:15:00,47.19,47.25,47.04,47.12,59108.0,45.5816,45.6396,45.4367,45.514,59108.0
2022-06-08 11:20:00,47.11,47.24,47.03,47.14,50933.0,45.5044,45.6299,45.4271,45.5333,50933.0
2022-06-08 11:25:00,47.14,47.25,47.14,47.21,16549.0,45.5333,45.6396,45.5333,45.601,16549.0
2022-06-08 11:30:00,47.22,47.34,47.19,47.31,55994.0,45.6106,45.7265,45.5816,45.6975,55994.0
2022-06-08 11:35:00,47.34,47.46,47.31,47.43,62256.0,45.7265,45.8424,45.6975,45.8135,62256.0
2022-06-08 11:40:00,47.42,47.47,47.03,47.05,112955.0,45.8038,45.8521,45.4271,45.4464,112955.0
2022-06-08 11:45:00,47.06,47.28,47.06,47.22,29550.0,45.4561,45.6686,45.4561,45.6106,29550.0
2022-06-08 11:50:00,47.21,47.33,47.2,47.25,41879.0,45.601,45.7169,45.5913,45.6396,41879.0
2022-06-08 11:55:00,47.19,47.24,47.11,47.11,104007.0,45.5816,45.6299,45.5044,45.5044,104007.0
2022-06-08 12:00:00,47.1,47.39,47.03,47.22,53032.0,45.4947,45.7748,45.4271,45.6106,53032.0
2022-06-08 12:05:00,47.22,47.23,46.95,47.01,38441.0,45.6106,45.6203,45.3498,45.4078,38441.0
2022-06-08 12:10:00,47.03,47.08,46.98,47.05,33956.0,45.4271,45.4754,45.3788,45.4464,33956.0
2022-06-08 12:15:00,47.07,47.07,46.84,46.98,17817.0,45.4657,45.4657,45.2436,45.3788,17817.0
2022-06-08 12:20:00,46.98,47.0,46.61,46.66,72642.0,45.3788,45.3981,45.0214,45.0697,72642.0
2022-06-08 12:25:00,46.65,46.65,46.35,46.58,81434.0,45.06,45.06,44.7703,44.9924,81434.0
2022-06-08 12:30:00,46.58,46.58,46.06,46.13,130215.0,44.9924,44.9924,44.4901,44.5578,130215.0
2022-06-08 12:35:00,46.11,46.19,45.78,45.78,73225.0,44.5384,44.6157,44.2197,44.2197,73225.0
2022-06-08 12:40:00,45.77,45.85,45.64,45.65,62268.0,44.21,44.2873,44.0845,44.0941,62268.0
2022-06-08 12:45:00,45.64,45.85,45.5,45.83,137299.0,44.0845,44.2873,43.9492,44.268,137299.0
2022-06-08 12:50:00,45.82,45.85,45.73,45.8,38467.0,44.2583,44.2873,44.1714,44.239,38467.0
2022-06-08 12:55:00,45.79,45.94,45.7,45.94,48384.0,44.2294,44.3742,44.1424,44.3742,48384.0
2022-06-08 13:00:00,45.9,45.94,45.6,45.75,73091.0,44.3356,44.3742,44.0458,44.1907,73091.0
2022-06-08 13:05:00,45.76,45.96,45.73,45.95,49393.0,44.2004,44.3936,44.1714,44.3839,49393.0
2022-06-08 13:10:00,45.95,45.95,45.72,45.85,42536.0,44.3839,44.3839,44.1617,44.2873,42536.0
2022-06-08 13:15:00,45.82,46.03,45.77,46.03,35469.0,44.2583,44.4612,44.21,44.4612,35469.0
2022-06-08 13:20:00,45.99,46.02,45.82,45.86,27280.0,44.4225,44.4515,44.2583,44.297,27280.0
2022-06-08 13:25:00,45.88,45.9,45.7,45.7,29363.0,44.3163,44.3356,44.1424,44.1424,29363.0
2022-06-08 13:30:00,45.68,45.73,45.35,45.43,87602.0,44.1231,44.1714,43.8043,43.8816,87602.0
2022-06-08 13:35:00,45.43,45.43,45.09,45.1,84709.0,43.8816,43.8816,43.5532,43.5629,84709.0
2022-06-08 13:40:00,45.09,45.46,45.07,45.45,122128.0,43.5532,43.9106,43.5339,43.9009,122128.0
2022-06-08 13:45:00,45.46,45.6,45.35,45.44,71896.0,43.9106,44.0458,43.8043,43.8913,71896.0
2022-06-08 13:50:00,45.46,45.49,45.21,45.45,87039.0,43.9106,43.9396,43.6691,43.9009,87039.0
2022-06-08 13:55:00,45.42,45.55,45.36,45.4,24990.0,43.872,43.9975,43.814,43.8526,24990.0
2022-06-08 14:00:00,45.38,45.56,45.38,45.5,32934.0,43.8333,44.0072,43.8333,43.9492,32934.0
2022-06-08 14:05:00,45.52,45.59,45.42,45.5,16285.0,43.9686,44.0362,43.872,43.9492,16285.0
2022-06-08 14:10:00,45.51,45.58,45.39,45.51,30211.0,43.9589,44.0265,43.843,43.9589,30211.0
2022-06-08 14:15:00,45.5,45.57,45.27,45.33,38541.0,43.9492,44.0168,43.7271,43.785,38541.0
2022-06-08 14:20:00,45.39,45.42,45.23,45.32,48771.0,43.843,43.872,43.6884,43.7754,48771.0
2022-06-08 14:25:00,45.31,45.37,45.01,45.14,104214.0,43.7657,43.8237,43.4759,43.6015,104214.0
2022-06-08 14:30:00,45.11,45.3,44.98,45.0,72689.0,43.5725,43.7561,43.447,43.4663,72689.0
2022-06-08 14:35:00,44.98,45.15,44.91,45.1,60686.0,43.447,43.6112,43.3793,43.5629,60686.0
2022-06-08 14:40:00,45.14,45.39,45.12,45.35,101638.0,43.6015,43.843,43.5822,43.8043,101638.0
2022-06-08 14:45:00,45.32,45.44,45.3,45.35,70665.0,43.7754,43.8913,43.7561,43.8043,70665.0
2022-06-08 14:50:00,45.31,45.37,45.24,45.24,36974.0,43.7657,43.8237,43.6981,43.6981,36974.0
2022-06-08 14:55:00,45.24,45.32,45.15,45.23,38515.0,43.6981,43.7754,43.6112,43.6884,38515.0
2022-06-08 15:00:00,45.21,45.3,45.09,45.24,25999.0,43.6691,43.7561,43.5532,43.6981,25999.0
2022-06-08 15:05:00,45.21,45.24,45.06,45.21,40475.0,43.6691,43.6981,43.5242,43.6691,40475.0
2022-06-08 15:10:00,45.14,45.45,45.14,45.38,62999.0,43.6015,43.9009,43.6015,43.8333,62999.0
2022-06-08 15:15:00,45.38,45.46,45.29,45.39,45216.0,43.8333,43.9106,43.7464,43.843,45216.0
2022-06-08 15:20:00,45.37,45.68,45.37,45.64,120909.0,43.8237,44.1231,43.8237,44.0845,120909.0
2022-06-08 15:25:00,45.66,45.71,45.6,45.64,89391.0,44.1038,44.1521,44.0458,44.0845,89391.0
2022-06-08 15:30:00,45.64,45.79,45.53,45.76,183309.0,44.0845,44.2294,43.9782,44.2004,183309.0
2022-06-08 15:35:00,45.76,45.84,45.69,45.73,62404.0,44.2004,44.2776,44.1328,44.1714,62404.0
2022-06-08 15:40:00,45.72,45.79,45.65,45.75,85426.0,44.1617,44.2294,44.0941,44.1907,85426.0
2022-06-08 15:45:00,45.72,45.72,45.5,45.51,67844.0,44.1617,44.1617,43.9492,43.9589,67844.0
2022-06-08 15:50:00,45.53,45.68,45.39,45.53,534331.0,43.9782,44.1231,43.843,43.9782,534331.0
2022-06-08 15:55:00,45.54,45.66,45.53,45.61,127667.0,43.9879,44.1038,43.9782,44.0555,127667.0
2022-06-09 09:30:00,44.85,44.97,44.2,44.65,290796.0,43.3214,43.4373,42.6935,43.1282,290796.0
2022-06-09 09:35:00,44.66,44.7,44.09,44.12,91375.0,43.1379,43.1765,42.5873,42.6163,91375.0
2022-06-09 09:40:00,44.09,44.3,43.76,43.93,154809.0,42.5873,42.7901,42.2685,42.4327,154809.0
2022-06-09 09:45:00,43.94,44.41,43.71,44.15,180866.0,42.4424,42.8964,42.2202,42.6452,180866.0
2022-06-09 09:50:00,44.13,44.76,44.13,44.48,186581.0,42.6259,43.2345,42.6259,42.964,186581.0
2022-06-09 09:55:00,44.44,44.65,44.33,44.53,131524.0,42.9254,43.1282,42.8191,43.0123,131524.0
2022-06-09 10:00:00,44.55,44.76,44.49,44.57,150899.0,43.0316,43.2345,42.9737,43.0509,150899.0
2022-06-09 10:05:00,44.55,44.64,44.23,44.24,108349.0,43.0316,43.1185,42.7225,42.7322,108349.0
2022-06-09 10:10:00,44.21,44.45,44.11,44.43,66533.0,42.7032,42.935,42.6066,42.9157,66533.0
2022-06-09 10:15:00,44.44,44.9,44.41,44.69,216149.0,42.9254,43.3697,42.8964,43.1668,216149.0
2022-06-09 10:20:00,44.72,44.88,44.68,44.87,83961.0,43.1958,43.3504,43.1572,43.3407,83961.0
2022-06-09 10:25:00,44.88,45.07,44.81,45.06,115554.0,43.3504,43.5339,43.2828,43.5242,115554.0
2022-06-09 10:30:00,45.08,45.3,44.83,45.07,208866.0,43.5436,43.7561,43.3021,43.5339,208866.0
2022-06-09 10:35:00,45.1,45.29,45.04,45.18,83533.0,43.5629,43.7464,43.5049,43.6401,83533.0
2022-06-09 10:40:00,45.16,45.16,44.67,44.8,142141.0,43.6208,43.6208,43.1475,43.2731,142141.0
2022-06-09 10:45:00,44.79,44.85,44.62,44.69,33824.0,43.2634,43.3214,43.0992,43.1668,33824.0
2022-06-09 10:50:00,44.68,44.68,44.21,44.25,68428.0,43.1572,43.1572,42.7032,42.7418,68428.0
2022-06-09 10:55:00,44.22,44.63,44.16,44.59,97293.0,42.7129,43.1089,42.6549,43.0703,97293.0
2022-06-09 11:00:00,44.57,44.61,44.19,44.24,57480.0,43.0509,43.0896,42.6839,42.7322,57480.0
2022-06-09 11:05:00,44.24,44.3,44.05,44.22,53630.0,42.7322,42.7901,42.5487,42.7129,53630.0
2022-06-09 11:10:00,44.22,44.39,44.19,44.28,61127.0,42.7129,42.8771,42.6839,42.7708,61127.0
2022-06-09 11:15:00,44.33,44.37,44.15,44.21,22752.0,42.8191,42.8577,42.6452,42.7032,22752.0
2022-06-09 11:20:00,44.21,44.44,44.17,44.35,73542.0,42.7032,42.9254,42.6646,42.8384,73542.0
2022-06-09 11:25:00,44.35,44.4,44.1,44.12,54101.0,42.8384,42.8867,42.597,42.6163,54101.0
2022-06-09 11:30:00,44.11,44.32,44.09,44.24,68899.0,42.6066,42.8095,42.5873,42.7322,68899.0
2022-06-09 11:35:00,44.23,44.44,44.17,44.37,49977.0,42.7225,42.9254,42.6646,42.8577,49977.0
2022-06-09 11:40:00,44.39,44.84,44.38,44.62,114604.0,42.8771,43.3117,42.8674,43.0992,114604.0
2022-06-09 11:45:00,44.6,44.67,44.25,44.27,53870.0,43.0799,43.1475,42.7418,42.7612,53870.0
2022-06-09 11:50:00,44.29,44.46,44.1,44.44,43796.0,42.7805,42.9447,42.597,42.9254,43796.0
2022-06-09 11:55:00,44.44,44.63,44.38,44.61,46865.0,42.9254,43.1089,42.8674,43.0896,46865.0
2022-06-09 12:00:00,44.6,44.65,44.43,44.49,29040.0,43.0799,43.1282,42.9157,42.9737,29040.0
2022-06-09 12:05:00,44.44,44.49,44.22,44.29,34798.0,42.9254,42.9737,42.7129,42.7805,34798.0
2022-06-09 12:10:00,44.28,44.31,44.08,44.24,38839.0,42.7708,42.7998,42.5776,42.7322,38839.0
2022-06-09 12:15:00,44.21,44.3,44.17,44.3,13621.0,42.7032,42.7901,42.6646,42.7901,13621.0
2022-06-09 12:20:00,44.31,44.53,44.31,44.41,24204.0,42.7998,43.0123,42.7998,42.8964,24204.0
2022-06-09 12:25:00,44.4,44.62,44.35,44.55,32479.0,42.8867,43.0992,42.8384,43.0316,32479.0
2022-06-09 12:30:00,44.57,44.64,44.39,44.53,31357.0,43.0509,43.1185,42.8771,43.0123,31357.0
2022-06-09 12:35:00,44.51,44.62,44.47,44.56,27843.0,42.993,43.0992,42.9543,43.0413,27843.0
2022-06-09 12:40:00,44.59,44.82,44.48,44.74,65745.0,43.0703,43.2924,42.964,43.2151,65745.0
2022-06-09 12:45:00,44.73,44.73,44.56,44.63,37665.0,43.2055,43.2055,43.0413,43.1089,37665.0
2022-06-09 12:50:00,44.62,44.75,44.57,44.57,43927.0,43.0992,43.2248,43.0509,43.0509,43927.0
2022-06-09 12:55:00,44.62,44.97,44.49,44.91,93041.0,43.0992,43.4373,42.9737,43.3793,93041.0
2022-06-09 13:00:00,44.93,45.01,44.85,44.9,44708.0,43.3987,43.4759,43.3214,43.3697,44708.0
2022-06-09 13:05:00,44.91,45.08,44.87,44.88,76178.0,43.3793,43.5436,43.3407,43.3504,76178.0
2022-06-09 13:10:00,44.91,45.07,44.87,44.95,38364.0,43.3793,43.5339,43.3407,43.418,38364.0
2022-06-09 13:15:00,44.96,44.98,44.86,44.93,26465.0,43.4276,43.447,43.331,43.3987,26465.0
2022-06-09 13:20:00,44.9,44.98,44.69,44.7,40619.0,43.3697,43.447,43.1668,43.1765,40619.0
2022-06-09 13:25:00,44.68,44.73,44.53,44.59,40383.0,43.1572,43.2055,43.0123,43.0703,40383.0
2022-06-09 13:30:00,44.51,44.51,44.29,44.36,78057.0,42.993,42.993,42.7805,42.8481,78057.0
2022-06-09 13:35:00,44.35,44.4,44.19,44.31,40031.0,42.8384,42.8867,42.6839,42.7998,40031.0
2022-06-09 13:40:00,44.3,44.38,44.12,44.16,42823.0,42.7901,42.8674,42.6163,42.6549,42823.0
2022-06-09 13:45:00,44.12,44.34,44.12,44.28,89028.0,42.6163,42.8288,42.6163,42.7708,89028.0
2022-06-09 13:50:00,44.33,44.38,44.29,44.33,56299.0,42.8191,42.8674,42.7805,42.8191,56299.0
2022-06-09 13:55:00,44.3,44.53,44.29,44.51,47920.0,42.7901,43.0123,42.7805,42.993,47920.0
2022-06-09 14:00:00,44.52,44.52,44.29,44.33,30720.0,43.0026,43.0026,42.7805,42.8191,30720.0
2022-06-09 14:05:00,44.34,44.45,44.25,44.37,20489.0,42.8288,42.935,42.7418,42.8577,20489.0
2022-06-09 14:10:00,44.41,44.44,44.22,44.41,36846.0,42.8964,42.9254,42.7129,42.8964,36846.0
2022-06-09 14:15:00,44.36,44.44,44.26,44.32,15472.0,42.8481,42.9254,42.7515,42.8095,15472.0
2022-06-09 14:20:00,44.37,44.44,44.13,44.14,39302.0,42.8577,42.9254,42.6259,42.6356,39302.0
2022-06-09 14:25:00,44.14,44.34,44.08,44.3,70106.0,42.6356,42.8288,42.5776,42.7901,70106.0
2022-06-09 14:30:00,44.25,44.25,43.98,44.0,55359.0,42.7418,42.7418,42.481,42.5004,55359.0
2022-06-09 14:35:00,44.02,44.09,43.92,43.99,29349.0,42.5197,42.5873,42.4231,42.4907,29349.0
2022-06-09 14:40:00,43.99,44.0,43.87,43.91,61831.0,42.4907,42.5004,42.3748,42.4134,61831.0
2022-06-09 14:45:00,43.87,44.11,43.87,44.08,61947.0,42.3748,42.6066,42.3748,42.5776,61947.0
2022-06-09 14:50:00,44.11,44.17,43.98,44.06,41138.0,42.6066,42.6646,42.481,42.5583,41138.0
2022-06-09 14:55:00,44.01,44.13,43.86,43.86,66837.0,42.51,42.6259,42.3651,42.3651,66837.0
2022-06-09 15:00:00,43.86,43.89,43.61,43.61,103874.0,42.3651,42.3941,42.1237,42.1237,103874.0
2022-06-09 15:05:00,43.62,43.69,43.55,43.6,76340.0,42.1333,42.2009,42.0657,42.114,76340.0
2022-06-09 15:10:00,43.6,43.68,43.53,43.53,65971.0,42.114,42.1913,42.0464,42.0464,65971.0
2022-06-09 15:15:00,43.53,43.8,43.52,43.76,68012.0,42.0464,42.3072,42.0367,42.2685,68012.0
2022-06-09 15:20:00,43.73,43.81,43.6,43.74,33487.0,42.2396,42.3168,42.114,42.2492,33487.0
2022-06-09 15:25:00,43.76,43.76,43.45,43.46,56843.0,42.2685,42.2685,41.9691,41.9788,56843.0
2022-06-09 15:30:00,43.45,43.52,43.32,43.32,56835.0,41.9691,42.0367,41.8435,41.8435,56835.0
2022-06-09 15:35:00,43.31,43.42,43.27,43.32,51688.0,41.8339,41.9401,41.7952,41.8435,51688.0
2022-06-09 15:40:00,43.32,43.32,43.04,43.07,89815.0,41.8435,41.8435,41.5731,41.6021,89815.0
2022-06-09 15:45:00,43.07,43.15,42.81,42.96,139686.0,41.6021,41.6793,41.3509,41.4958,139686.0
2022-06-09 15:50:00,42.92,43.09,42.77,43.0,201639.0,41.4572,41.6214,41.3123,41.5344,201639.0
2022-06-09 15:55:00,43.01,43.05,42.73,42.79,219544.0,41.5441,41.5827,41.2736,41.3316,219544.0
2022-06-10 09:30:00,40.64,40.96,40.32,40.48,699381.0,39.2549,39.564,38.9458,39.1003,699381.0
2022-06-10 09:35:00,40.47,41.0,40.45,40.77,138352.0,39.0907,39.6026,39.0714,39.3804,138352.0
2022-06-10 09:40:00,40.79,41.3,40.78,41.3,203807.0,39.3998,39.8924,39.3901,39.8924,203807.0
2022-06-10 09:45:00,41.32,41.33,40.81,40.84,136969.0,39.9117,39.9214,39.4191,39.4481,136969.0
2022-06-10 09:50:00,40.76,41.0,40.66,40.75,83146.0,39.3708,39.6026,39.2742,39.3611,83146.0
2022-06-10 09:55:00,40.77,40.85,40.57,40.67,94748.0,39.3804,39.4577,39.1873,39.2839,94748.0
2022-06-10 10:00:00,40.65,40.65,39.84,40.02,249982.0,39.2645,39.2645,38.4821,38.656,249982.0
2022-06-10 10:05:00,40.01,40.2,39.73,39.73,214365.0,38.6463,38.8299,38.3759,38.3759,214365.0
2022-06-10 10:10:00,39.73,39.85,39.49,39.7,183979.0,38.3759,38.4918,38.1441,38.3469,183979.0
2022-06-10 10:15:00,39.65,39.78,39.5,39.59,111850.0,38.2986,38.4242,38.1537,38.2407,111850.0
2022-06-10 10:20:00,39.57,39.62,39.29,39.44,148426.0,38.2213,38.2696,37.9509,38.0958,148426.0
2022-06-10 10:25:00,39.38,39.7,39.27,39.27,156562.0,38.0378,38.3469,37.9316,37.9316,156562.0
2022-06-10 10:30:00,39.26,39.5,39.22,39.42,120983.0,37.9219,38.1537,37.8833,38.0765,120983.0
2022-06-10 10:35:00,39.45,39.77,39.4,39.74,103373.0,38.1054,38.4145,38.0571,38.3856,103373.0
2022-06-10 10:40:00,39.7,39.9,39.53,39.85,114389.0,38.3469,38.5401,38.1827,38.4918,114389.0
2022-06-10 10:45:00,39.83,39.96,39.7,39.9,79711.0,38.4725,38.5981,38.3469,38.5401,79711.0
2022-06-10 10:50:00,39.88,40.15,39.73,39.84,122946.0,38.5208,38.7816,38.3759,38.4821,122946.0
2022-06-10 10:55:00,39.86,39.9,39.41,39.42,113532.0,38.5015,38.5401,38.0668,38.0765,113532.0
2022-06-10 11:00:00,39.41,39.48,39.24,39.4,73140.0,38.0668,38.1344,37.9026,38.0571,73140.0
2022-06-10 11:05:00,39.34,39.34,39.14,39.2,89949.0,37.9992,37.9992,37.806,37.864,89949.0
2022-06-10 11:10:00,39.18,39.26,39.04,39.15,84924.0,37.8446,37.9219,37.7094,37.8157,84924.0
2022-06-10 11:15:00,39.12,39.36,39.01,39.33,100746.0,37.7867,38.0185,37.6804,37.9895,100746.0
2022-06-10 11:20:00,39.34,39.46,39.13,39.15,141139.0,37.9992,38.1151,37.7963,37.8157,141139.0
2022-06-10 11:25:00,39.14,39.16,38.93,39.07,81727.0,37.806,37.8253,37.6032,37.7384,81727.0
2022-06-10 11:30:00,39.06,39.17,38.87,39.0,106886.0,37.7287,37.835,37.5452,37.6708,106886.0
2022-06-10 11:35:00,38.98,39.02,38.82,38.82,55831.0,37.6515,37.6901,37.4969,37.4969,55831.0
2022-06-10 11:40:00,38.83,39.1,38.8,39.09,98429.0,37.5066,37.7674,37.4776,37.7577,98429.0
2022-06-10 11:45:00,39.08,39.23,38.82,38.82,78528.0,37.748,37.8929,37.4969,37.4969,78528.0
2022-06-10 11:50:00,38.82,39.04,38.76,38.96,56885.0,37.4969,37.7094,37.439,37.6321,56885.0
2022-06-10 11:55:00,38.94,39.34,38.84,39.21,71587.0,37.6128,37.9992,37.5162,37.8736,71587.0
2022-06-10 12:00:00,39.22,39.34,39.15,39.24,45433.0,37.8833,37.9992,37.8157,37.9026,45433.0
2022-06-10 12:05:00,39.23,39.53,39.22,39.42,208934.0,37.8929,38.1827,37.8833,38.0765,208934.0
2022-06-10 12:10:00,39.42,39.42,38.99,39.0,124791.0,38.0765,38.0765,37.6611,37.6708,124791.0
2022-06-10 12:15:00,38.98,38.98,38.76,38.88,66275.0,37.6515,37.6515,37.439,37.5549,66275.0
2022-06-10 12:20:00,38.89,39.12,38.86,38.86,73823.0,37.5645,37.7867,37.5355,37.5355,73823.0
2022-06-10 12:25:00,38.85,38.89,38.65,38.84,115333.0,37.5259,37.5645,37.3327,37.5162,115333.0
2022-06-10 12:30:00,38.85,39.0,38.77,38.84,110308.0,37.5259,37.6708,37.4486,37.5162,110308.0
2022-06-10 12:35:00,38.82,38.98,38.79,38.98,55444.0,37.4969,37.6515,37.4679,37.6515,55444.0
2022-06-10 12:40:00,38.98,39.19,38.89,39.08,65278.0,37.6515,37.8543,37.5645,37.748,65278.0
2022-06-10 12:45:00,39.09,39.13,38.88,38.89,42224.0,37.7577,37.7963,37.5549,37.5645,42224.0
2022-06-10 12:50:00,38.9,38.9,38.68,38.73,78159.0,37.5742,37.5742,37.3617,37.41,78159.0
2022-06-10 12:55:00,38.71,38.9,38.61,38.88,89580.0,37.3907,37.5742,37.2941,37.5549,89580.0
2022-06-10 13:00:00,38.89,38.93,38.62,38.75,47836.0,37.5645,37.6032,37.3037,37.4293,47836.0
2022-06-10 13:05:00,38.73,38.9,38.63,38.88,33763.0,37.41,37.5742,37.3134,37.5549,33763.0
2022-06-10 13:10:00,38.9,38.94,38.66,38.73,30422.0,37.5742,37.6128,37.3424,37.41,30422.0
2022-06-10 13:15:00,38.72,38.95,38.69,38.94,48945.0,37.4003,37.6225,37.3713,37.6128,48945.0
2022-06-10 13:20:00,38.95,39.02,38.88,38.98,36335.0,37.6225,37.6901,37.5549,37.6515,36335.0
2022-06-10 13:25:00,38.97,39.2,38.96,39.2,37426.0,37.6418,37.864,37.6321,37.864,37426.0
2022-06-10 13:30:00,39.17,39.18,38.85,38.96,75242.0,37.835,37.8446,37.5259,37.6321,75242.0
2022-06-10 13:35:00,38.96,39.3,38.95,39.3,148204.0,37.6321,37.9605,37.6225,37.9605,148204.0
2022-06-10 13:40:00,39.31,39.32,39.14,39.18,86909.0,37.9702,37.9799,37.806,37.8446,86909.0
2022-06-10 13:45:00,39.19,39.46,39.09,39.43,101994.0,37.8543,38.1151,37.7577,38.0861,101994.0
2022-06-10 13:50:00,39.46,39.55,39.2,39.2,116205.0,38.1151,38.202,37.864,37.864,116205.0
2022-06-10 13:55:00,39.19,39.2,39.0,39.11,32543.0,37.8543,37.864,37.6708,37.777,32543.0
2022-06-10 14:00:00,39.11,39.14,38.84,38.86,58873.0,37.777,37.806,37.5162,37.5355,58873.0
2022-06-10 14:05:00,38.88,39.12,38.87,39.07,39792.0,37.5549,37.7867,37.5452,37.7384,39792.0
2022-06-10 14:10:00,39.12,39.18,39.01,39.1,51592.0,37.7867,37.8446,37.6804,37.7674,51592.0
2022-06-10 14:15:00,39.09,39.42,39.05,39.32,39513.0,37.7577,38.0765,37.7191,37.9799,39513.0
2022-06-10 14:20:00,39.38,39.47,39.33,39.43,23479.0,38.0378,38.1248,37.9895,38.0861,23479.0
2022-06-10 14:25:00,39.44,39.46,39.06,39.18,58633.0,38.0958,38.1151,37.7287,37.8446,58633.0
2022-06-10 14:30:00,39.23,39.43,39.23,39.35,65487.0,37.8929,38.0861,37.8929,38.0088,65487.0
2022-06-10 14:35:00,39.32,39.36,39.2,39.2,64241.0,37.9799,38.0185,37.864,37.864,64241.0
2022-06-10 14:40:00,39.12,39.17,39.0,39.08,34467.0,37.7867,37.835,37.6708,37.748,34467.0
2022-06-10 14:45:00,39.1,39.45,39.1,39.43,65203.0,37.7674,38.1054,37.7674,38.0861,65203.0
2022-06-10 14:50:00,39.45,39.49,39.31,39.43,58021.0,38.1054,38.1441,37.9702,38.0861,58021.0
2022-06-10 14:55:00,39.47,39.74,39.38,39.62,141902.0,38.1248,38.3856,38.0378,38.2696,141902.0
2022-06-10 15:00:00,39.62,39.75,39.33,39.39,100526.0,38.2696,38.3952,37.9895,38.0475,100526.0
2022-06-10 15:05:00,39.37,39.47,39.25,39.41,101761.0,38.0282,38.1248,37.9123,38.0668,101761.0
2022-06-10 15:10:00,39.41,39.71,39.41,39.66,47422.0,38.0668,38.3566,38.0668,38.3083,47422.0
2022-06-10 15:15:00,39.66,39.9,39.63,39.88,75116.0,38.3083,38.5401,38.2793,38.5208,75116.0
2022-06-10 15:20:00,39.89,39.9,39.52,39.87,179356.0,38.5304,38.5401,38.1731,38.5111,179356.0
2022-06-10 15:25:00,39.88,40.23,39.87,39.94,250958.0,38.5208,38.8589,38.5111,38.5787,250958.0
2022-06-10 15:30:00,39.94,39.94,39.59,39.63,202849.0,38.5787,38.5787,38.2407,38.2793,202849.0
2022-06-10 15:35:00,39.62,39.94,39.55,39.8,158370.0,38.2696,38.5787,38.202,38.4435,158370.0
2022-06-10 15:40:00,39.77,39.9,39.54,39.64,173671.0,38.4145,38.5401,38.1924,38.289,173671.0
2022-06-10 15:45:00,39.63,39.67,39.25,39.28,236857.0,38.2793,38.3179,37.9123,37.9412,236857.0
2022-06-10 15:50:00,39.25,39.54,39.18,39.44,219762.0,37.9123,38.1924,37.8446,38.0958,219762.0
2022-06-10 15:55:00,39.42,39.53,39.24,39.27,323289.0,38.0765,38.1827,37.9026,37.9316,323289.0
2022-06-13 09:30:00,36.0,36.84,36.0,36.7,562725.0,34.773,35.5844,34.773,35.4492,562725.0
2022-06-13 09:35:00,36.64,36.68,35.75,35.76,262862.0,35.3912,35.4298,34.5315,34.5412,262862.0
2022-06-13 09:40:00,35.75,35.85,35.46,35.59,234214.0,34.5315,34.6281,34.2514,34.377,234214.0
2022-06-13 09:45:00,35.6,35.85,35.25,35.25,276088.0,34.3867,34.6281,34.0486,34.0486,276088.0
2022-06-13 09:50:00,35.26,35.36,35.11,35.14,158845.0,34.0582,34.1548,33.9134,33.9423,158845.0
2022-06-13 09:55:00,35.17,35.28,35.02,35.06,227304.0,33.9713,34.0776,33.8264,33.8651,227304.0
2022-06-13 10:00:00,35.03,35.26,34.81,34.9,230142.0,33.8361,34.0582,33.6236,33.7105,230142.0
2022-06-13 10:05:00,34.9,35.38,34.84,35.08,164028.0,33.7105,34.1742,33.6526,33.8844,164028.0
2022-06-13 10:10:00,35.04,35.15,34.67,34.71,233255.0,33.8457,33.952,33.4884,33.527,233255.0
2022-06-13 10:15:00,34.7,34.72,34.36,34.4,170880.0,33.5173,33.5366,33.1889,33.2276,170880.0
2022-06-13 10:20:00,34.37,34.57,34.26,34.32,224261.0,33.1986,33.3918,33.0923,33.1503,224261.0
2022-06-13 10:25:00,34.3,34.36,34.1,34.19,194750.0,33.131,33.1889,32.9378,33.0247,194750.0
2022-06-13 10:30:00,34.18,34.25,34.0,34.06,126714.0,33.0151,33.0827,32.8412,32.8991,126714.0
2022-06-13 10:35:00,34.05,34.19,33.94,33.96,222807.0,32.8895,33.0247,32.7832,32.8026,222807.0
2022-06-13 10:40:00,33.94,33.98,33.62,33.63,183109.0,32.7832,32.8219,32.4741,32.4838,183109.0
2022-06-13 10:45:00,33.64,33.67,33.44,33.45,146603.0,32.4935,32.5224,32.3003,32.3099,146603.0
2022-06-13 10:50:00,33.44,33.72,33.34,33.58,164886.0,32.3003,32.5707,32.2037,32.4355,164886.0
2022-06-13 10:55:00,33.57,33.77,33.5,33.58,150407.0,32.4258,32.619,32.3582,32.4355,150407.0
2022-06-13 11:00:00,33.53,33.62,33.33,33.36,151375.0,32.3872,32.4741,32.194,32.223,151375.0
2022-06-13 11:05:00,33.33,33.43,33.25,33.25,182260.0,32.194,32.2906,32.1167,32.1167,182260.0
2022-06-13 11:10:00,33.25,33.47,33.14,33.47,158914.0,32.1167,32.3293,32.0105,32.3293,158914.0
2022-06-13 11:15:00,33.46,34.18,33.46,34.17,290402.0,32.3196,33.0151,32.3196,33.0054,290402.0
2022-06-13 11:20:00,34.14,34.35,34.1,34.35,310385.0,32.9764,33.1793,32.9378,33.1793,310385.0
2022-06-13 11:25:00,34.35,34.41,34.05,34.15,192208.0,33.1793,33.2372,32.8895,32.9861,192208.0
2022-06-13 11:30:00,34.14,34.31,33.95,34.14,210012.0,32.9764,33.1406,32.7929,32.9764,210012.0
2022-06-13 11:35:00,34.13,34.47,34.08,34.45,195282.0,32.9668,33.2952,32.9185,33.2758,195282.0
2022-06-13 11:40:00,34.48,34.64,34.29,34.54,197376.0,33.3048,33.4594,33.1213,33.3628,197376.0
2022-06-13 11:45:00,34.55,34.6,34.29,34.53,112926.0,33.3724,33.4207,33.1213,33.3531,112926.0
2022-06-13 11:50:00,34.5,34.65,34.22,34.28,98011.0,33.3241,33.469,33.0537,33.1116,98011.0
2022-06-13 11:55:00,34.25,34.41,34.2,34.37,32490.0,33.0827,33.2372,33.0344,33.1986,32490.0
2022-06-13 12:00:00,34.4,34.57,34.16,34.25,92265.0,33.2276,33.3918,32.9957,33.0827,92265.0
2022-06-13 12:05:00,34.25,34.6,34.12,34.38,62605.0,33.0827,33.4207,32.9571,33.2082,62605.0
2022-06-13 12:10:00,34.3,34.69,34.26,34.51,81954.0,33.131,33.5077,33.0923,33.3338,81954.0
2022-06-13 12:15:00,34.54,34.65,34.36,34.52,64494.0,33.3628,33.469,33.1889,33.3435,64494.0
2022-06-13 12:20:00,34.54,34.69,34.4,34.51,98520.0,33.3628,33.5077,33.2276,33.3338,98520.0
2022-06-13 12:25:00,34.51,34.77,34.51,34.77,113777.0,33.3338,33.5849,33.3338,33.5849,113777.0
2022-06-13 12:30:00,34.73,35.33,34.63,35.31,254404.0,33.5463,34.1259,33.4497,34.1065,254404.0
2022-06-13 12:35:00,35.29,35.64,35.29,35.54,235874.0,34.0872,34.4253,34.0872,34.3287,235874.0
2022-06-13 12:40:00,35.54,35.54,34.98,35.0,182450.0,34.3287,34.3287,33.7878,33.8071,182450.0
2022-06-13 12:45:00,35.04,35.09,34.8,34.83,78302.0,33.8457,33.894,33.6139,33.6429,78302.0
2022-06-13 12:50:00,34.81,34.91,34.49,34.53,133211.0,33.6236,33.7202,33.3145,33.3531,133211.0
2022-06-13 12:55:00,34.5,34.59,34.34,34.37,77304.0,33.3241,33.4111,33.1696,33.1986,77304.0
2022-06-13 13:00:00,34.36,34.37,34.09,34.1,76193.0,33.1889,33.1986,32.9281,32.9378,76193.0
2022-06-13 13:05:00,34.09,34.21,34.01,34.2,74475.0,32.9281,33.044,32.8508,33.0344,74475.0
2022-06-13 13:10:00,34.18,34.25,34.07,34.25,55697.0,33.0151,33.0827,32.9088,33.0827,55697.0
2022-06-13 13:15:00,34.23,34.24,34.11,34.2,68846.0,33.0633,33.073,32.9474,33.0344,68846.0
2022-06-13 13:20:00,34.21,34.3,34.1,34.16,49849.0,33.044,33.131,32.9378,32.9957,49849.0
2022-06-13 13:25:00,34.2,34.24,34.0,34.16,94730.0,33.0344,33.073,32.8412,32.9957,94730.0
2022-06-13 13:30:00,34.15,34.28,33.98,34.02,110954.0,32.9861,33.1116,32.8219,32.8605,110954.0
2022-06-13 13:35:00,33.98,34.36,33.97,34.36,60992.0,32.8219,33.1889,32.8122,33.1889,60992.0
2022-06-13 13:40:00,34.36,34.84,34.36,34.83,239430.0,33.1889,33.6526,33.1889,33.6429,239430.0
2022-06-13 13:45:00,34.83,35.09,34.76,35.08,140459.0,33.6429,33.894,33.5753,33.8844,140459.0
2022-06-13 13:50:00,35.09,35.13,34.71,34.76,123283.0,33.894,33.9327,33.527,33.5753,123283.0
2022-06-13 13:55:00,34.81,34.95,34.76,34.89,99307.0,33.6236,33.7588,33.5753,33.7009,99307.0
2022-06-13 14:00:00,34.86,34.87,34.54,34.6,84948.0,33.6719,33.6815,33.3628,33.4207,84948.0
2022-06-13 14:05:00,34.57,34.59,34.41,34.42,83956.0,33.3918,33.4111,33.2372,33.2469,83956.0
2022-06-13 14:10:00,34.41,34.46,34.19,34.22,42847.0,33.2372,33.2855,33.0247,33.0537,42847.0
2022-06-13 14:15:00,34.19,34.43,34.18,34.38,84744.0,33.0247,33.2565,33.0151,33.2082,84744.0
2022-06-13 14:20:00,34.39,34.54,34.32,34.34,109423.0,33.2179,33.3628,33.1503,33.1696,109423.0
2022-06-13 14:25:00,34.34,34.45,34.28,34.38,91166.0,33.1696,33.2758,33.1116,33.2082,91166.0
2022-06-13 14:30:00,34.34,34.37,33.99,34.22,139515.0,33.1696,33.1986,32.8315,33.0537,139515.0
2022-06-13 14:35:00,34.21,34.64,34.17,34.45,111692.0,33.044,33.4594,33.0054,33.2758,111692.0
2022-06-13 14:40:00,34.44,34.72,34.39,34.51,105998.0,33.2662,33.5366,33.2179,33.3338,105998.0
2022-06-13 14:45:00,34.53,34.68,34.38,34.49,92915.0,33.3531,33.498,33.2082,33.3145,92915.0
2022-06-13 14:50:00,34.46,34.46,34.23,34.32,56361.0,33.2855,33.2855,33.0633,33.1503,56361.0
2022-06-13 14:55:00,34.28,34.28,34.01,34.11,77856.0,33.1116,33.1116,32.8508,32.9474,77856.0
2022-06-13 15:00:00,34.07,34.29,33.95,34.19,96624.0,32.9088,33.1213,32.7929,33.0247,96624.0
2022-06-13 15:05:00,34.18,34.31,33.96,34.04,67964.0,33.0151,33.1406,32.8026,32.8798,67964.0
2022-06-13 15:10:00,34.04,34.08,33.82,33.87,78378.0,32.8798,32.9185,32.6673,32.7156,78378.0
2022-06-13 15:15:00,33.89,34.52,33.7,34.04,249867.0,32.7349,33.3435,32.5514,32.8798,249867.0
2022-06-13 15:20:00,34.03,34.18,33.72,33.73,103263.0,32.8702,33.0151,32.5707,32.5804,103263.0
2022-06-13 15:25:00,33.71,33.78,33.51,33.52,64841.0,32.5611,32.6287,32.3679,32.3775,64841.0
2022-06-13 15:30:00,33.51,33.58,33.36,33.5,134916.0,32.3679,32.4355,32.223,32.3582,134916.0
2022-06-13 15:35:00,33.5,33.79,33.4,33.41,120009.0,32.3582,32.6383,32.2616,32.2713,120009.0
2022-06-13 15:40:00,33.43,33.45,33.28,33.34,127346.0,32.2906,32.3099,32.1457,32.2037,127346.0
2022-06-13 15:45:00,33.32,33.55,33.32,33.39,125442.0,32.1844,32.4065,32.1844,32.252,125442.0
2022-06-13 15:50:00,33.38,33.55,33.17,33.55,182126.0,32.2423,32.4065,32.0395,32.4065,182126.0
2022-06-13 15:55:00,33.52,33.74,33.45,33.69,264481.0,32.3775,32.59,32.3099,32.5418,264481.0
2022-06-14 09:30:00,34.0,34.31,33.63,34.04,586253.0,32.8412,33.1406,32.4838,32.8798,586253.0
2022-06-14 09:35:00,34.05,34.07,33.72,33.76,157773.0,32.8895,32.9088,32.5707,32.6094,157773.0
2022-06-14 09:40:00,33.74,33.78,33.14,33.14,136694.0,32.59,32.6287,32.0105,32.0105,136694.0
2022-06-14 09:45:00,33.14,33.66,33.12,33.38,109950.0,32.0105,32.5128,31.9912,32.2423,109950.0
2022-06-14 09:50:00,33.35,33.85,33.12,33.85,143733.0,32.2133,32.6963,31.9912,32.6963,143733.0
2022-06-14 09:55:00,33.85,34.1,33.77,34.1,276609.0,32.6963,32.9378,32.619,32.9378,276609.0
2022-06-14 10:00:00,34.05,34.33,34.04,34.1,404838.0,32.8895,33.1599,32.8798,32.9378,404838.0
2022-06-14 10:05:00,34.1,34.17,33.65,33.8,188284.0,32.9378,33.0054,32.5031,32.648,188284.0
2022-06-14 10:10:00,33.8,34.03,33.61,33.64,166170.0,32.648,32.8702,32.4645,32.4935,166170.0
2022-06-14 10:15:00,33.62,33.65,33.36,33.36,111902.0,32.4741,32.5031,32.223,32.223,111902.0
2022-06-14 10:20:00,33.35,33.41,33.1,33.2,136132.0,32.2133,32.2713,31.9719,32.0685,136132.0
2022-06-14 10:25:00,33.18,33.24,33.06,33.08,162945.0,32.0491,32.1071,31.9332,31.9525,162945.0
2022-06-14 10:30:00,33.08,33.31,32.99,33.08,140718.0,31.9525,32.1747,31.8656,31.9525,140718.0
2022-06-14 10:35:00,33.09,33.3,33.07,33.21,104462.0,31.9622,32.165,31.9429,32.0781,104462.0
2022-06-14 10:40:00,33.19,33.26,32.93,33.11,75791.0,32.0588,32.1264,31.8077,31.9815,75791.0
2022-06-14 10:45:00,33.15,33.72,33.09,33.72,196169.0,32.0202,32.5707,31.9622,32.5707,196169.0
2022-06-14 10:50:00,33.74,33.9,33.59,33.61,165146.0,32.59,32.7446,32.4452,32.4645,165146.0
2022-06-14 10:55:00,33.59,33.68,33.45,33.52,63607.0,32.4452,32.5321,32.3099,32.3775,63607.0
2022-06-14 11:00:00,33.49,33.75,33.46,33.57,60154.0,32.3486,32.5997,32.3196,32.4258,60154.0
2022-06-14 11:05:00,33.51,33.57,33.2,33.25,281818.0,32.3679,32.4258,32.0685,32.1167,281818.0
2022-06-14 11:10:00,33.21,33.24,33.06,33.06,305090.0,32.0781,32.1071,31.9332,31.9332,305090.0
2022-06-14 11:15:00,33.09,33.12,32.92,33.0,157069.0,31.9622,31.9912,31.798,31.8753,157069.0
2022-06-14 11:20:00,33.0,33.26,32.84,33.26,143477.0,31.8753,32.1264,31.7207,32.1264,143477.0
2022-06-14 11:25:00,33.25,33.47,33.24,33.25,133086.0,32.1167,32.3293,32.1071,32.1167,133086.0
2022-06-14 11:30:00,33.25,33.44,33.04,33.4,89435.0,32.1167,32.3003,31.9139,32.2616,89435.0
2022-06-14 11:35:00,33.41,33.69,33.33,33.4,202393.0,32.2713,32.5418,32.194,32.2616,202393.0
2022-06-14 11:40:00,33.42,33.71,33.33,33.69,93415.0,32.281,32.5611,32.194,32.5418,93415.0
2022-06-14 11:45:00,33.7,33.82,33.5,33.53,71260.0,32.5514,32.6673,32.3582,32.3872,71260.0
2022-06-14 11:50:00,33.5,33.63,33.37,33.55,57396.0,32.3582,32.4838,32.2327,32.4065,57396.0
2022-06-14 11:55:00,33.59,33.77,33.55,33.73,43036.0,32.4452,32.619,32.4065,32.5804,43036.0
2022-06-14 12:00:00,33.69,33.69,33.3,33.4,81259.0,32.5418,32.5418,32.165,32.2616,81259.0
2022-06-14 12:05:00,33.37,33.39,33.25,33.25,44268.0,32.2327,32.252,32.1167,32.1167,44268.0
2022-06-14 12:10:00,33.28,33.29,33.11,33.14,29079.0,32.1457,32.1554,31.9815,32.0105,29079.0
2022-06-14 12:15:00,33.1,33.46,33.05,33.4,62023.0,31.9719,32.3196,31.9236,32.2616,62023.0
2022-06-14 12:20:00,33.43,33.52,33.16,33.25,49492.0,32.2906,32.3775,32.0298,32.1167,49492.0
2022-06-14 12:25:00,33.25,33.26,33.09,33.13,134805.0,32.1167,32.1264,31.9622,32.0008,134805.0
2022-06-14 12:30:00,33.14,33.18,33.02,33.1,29301.0,32.0105,32.0491,31.8946,31.9719,29301.0
2022-06-14 12:35:00,33.07,33.15,32.96,32.97,51524.0,31.9429,32.0202,31.8366,31.8463,51524.0
2022-06-14 12:40:00,32.96,33.09,32.93,33.0,22355.0,31.8366,31.9622,31.8077,31.8753,22355.0
2022-06-14 12:45:00,32.99,33.04,32.94,33.02,101790.0,31.8656,31.9139,31.8173,31.8946,101790.0
2022-06-14 12:50:00,32.97,33.07,32.89,33.0,45840.0,31.8463,31.9429,31.769,31.8753,45840.0
2022-06-14 12:55:00,33.02,33.28,33.02,33.24,81146.0,31.8946,32.1457,31.8946,32.1071,81146.0
2022-06-14 13:00:00,33.24,33.37,33.05,33.14,79114.0,32.1071,32.2327,31.9236,32.0105,79114.0
2022-06-14 13:05:00,33.14,33.5,33.07,33.47,123534.0,32.0105,32.3582,31.9429,32.3293,123534.0
2022-06-14 13:10:00,33.47,33.55,33.37,33.38,122087.0,32.3293,32.4065,32.2327,32.2423,122087.0
2022-06-14 13:15:00,33.38,33.81,33.37,33.77,311948.0,32.2423,32.6577,32.2327,32.619,311948.0
2022-06-14 13:20:00,33.76,33.86,33.64,33.66,167253.0,32.6094,32.706,32.4935,32.5128,167253.0
2022-06-14 13:25:00,33.66,33.66,33.29,33.29,141677.0,32.5128,32.5128,32.1554,32.1554,141677.0
2022-06-14 13:30:00,33.29,33.33,33.03,33.05,108540.0,32.1554,32.194,31.9042,31.9236,108540.0
2022-06-14 13:35:00,33.06,33.11,32.9,32.93,75456.0,31.9332,31.9815,31.7787,31.8077,75456.0
2022-06-14 13:40:00,32.9,32.96,32.65,32.75,109048.0,31.7787,31.8366,31.5372,31.6338,109048.0
2022-06-14 13:45:00,32.76,32.86,32.62,32.7,199861.0,31.6434,31.74,31.5082,31.5855,199861.0
2022-06-14 13:50:00,32.71,32.84,32.67,32.82,72394.0,31.5952,31.7207,31.5565,31.7014,72394.0
2022-06-14 13:55:00,32.82,33.0,32.79,32.85,198021.0,31.7014,31.8753,31.6724,31.7304,198021.0
2022-06-14 14:00:00,32.88,33.06,32.88,33.02,68188.0,31.7594,31.9332,31.7594,31.8946,68188.0
2022-06-14 14:05:00,33.01,33.35,32.96,33.3,116384.0,31.8849,32.2133,31.8366,32.165,116384.0
2022-06-14 14:10:00,33.26,33.27,33.01,33.06,101207.0,32.1264,32.1361,31.8849,31.9332,101207.0
2022-06-14 14:15:00,33.08,33.17,33.02,33.16,42898.0,31.9525,32.0395,31.8946,32.0298,42898.0
2022-06-14 14:20:00,33.15,33.33,33.12,33.14,85524.0,32.0202,32.194,31.9912,32.0105,85524.0
2022-06-14 14:25:00,33.15,33.26,33.03,33.22,48978.0,32.0202,32.1264,31.9042,32.0878,48978.0
2022-06-14 14:30:00,33.17,33.17,32.96,33.15,98216.0,32.0395,32.0395,31.8366,32.0202,98216.0
2022-06-14 14:35:00,33.15,33.27,33.11,33.21,51784.0,32.0202,32.1361,31.9815,32.0781,51784.0
2022-06-14 14:40:00,33.2,33.2,32.87,32.89,45394.0,32.0685,32.0685,31.7497,31.769,45394.0
2022-06-14 14:45:00,32.87,33.0,32.74,32.77,145655.0,31.7497,31.8753,31.6241,31.6531,145655.0
2022-06-14 14:50:00,32.76,32.87,32.71,32.73,68912.0,31.6434,31.7497,31.5952,31.6145,68912.0
2022-06-14 14:55:00,32.72,32.77,32.66,32.69,45591.0,31.6048,31.6531,31.5469,31.5758,45591.0
2022-06-14 15:00:00,32.68,32.84,32.63,32.77,201389.0,31.5662,31.7207,31.5179,31.6531,201389.0
2022-06-14 15:05:00,32.77,32.82,32.62,32.64,151032.0,31.6531,31.7014,31.5082,31.5275,151032.0
2022-06-14 15:10:00,32.65,32.78,32.48,32.48,213210.0,31.5372,31.6628,31.373,31.373,213210.0
2022-06-14 15:15:00,32.49,32.53,32.25,32.3,97323.0,31.3827,31.4213,31.1508,31.1991,97323.0
2022-06-14 15:20:00,32.3,32.45,32.25,32.34,369553.0,31.1991,31.344,31.1508,31.2378,369553.0
2022-06-14 15:25:00,32.35,32.84,32.3,32.78,169745.0,31.2474,31.7207,31.1991,31.6628,169745.0
2022-06-14 15:30:00,32.79,33.19,32.78,33.05,259737.0,31.6724,32.0588,31.6628,31.9236,259737.0
2022-06-14 15:35:00,33.06,33.41,33.04,33.31,117224.0,31.9332,32.2713,31.9139,32.1747,117224.0
2022-06-14 15:40:00,33.31,33.59,33.18,33.19,252636.0,32.1747,32.4452,32.0491,32.0588,252636.0
2022-06-14 15:45:00,33.19,33.5,33.15,33.45,127762.0,32.0588,32.3582,32.0202,32.3099,127762.0
2022-06-14 15:50:00,33.48,33.53,33.15,33.22,195056.0,32.3389,32.3872,32.0202,32.0878,195056.0
2022-06-14 15:55:00,33.2,33.29,33.13,33.29,189557.0,32.0685,32.1554,32.0008,32.1554,189557.0
2022-06-15 09:30:00,34.26,34.56,34.0,34.55,619485.0,33.0923,33.3821,32.8412,33.3724,619485.0
2022-06-15 09:35:00,34.56,34.64,34.23,34.38,218459.0,33.3821,33.4594,33.0633,33.2082,218459.0
2022-06-15 09:40:00,34.36,34.63,34.29,34.41,227627.0,33.1889,33.4497,33.1213,33.2372,227627.0
2022-06-15 09:45:00,34.45,34.64,34.35,34.43,111014.0,33.2758,33.4594,33.1793,33.2565,111014.0
2022-06-15 09:50:00,34.45,34.67,34.43,34.51,110198.0,33.2758,33.4884,33.2565,33.3338,110198.0
2022-06-15 09:55:00,34.5,34.86,34.5,34.62,144725.0,33.3241,33.6719,33.3241,33.4401,144725.0
2022-06-15 10:00:00,34.68,34.98,34.57,34.89,163525.0,33.498,33.7878,33.3918,33.7009,163525.0
2022-06-15 10:05:00,34.88,35.01,34.78,34.8,133139.0,33.6912,33.8168,33.5946,33.6139,133139.0
2022-06-15 10:10:00,34.81,34.89,34.66,34.76,140345.0,33.6236,33.7009,33.4787,33.5753,140345.0
2022-06-15 10:15:00,34.74,34.92,34.71,34.81,89945.0,33.556,33.7298,33.527,33.6236,89945.0
2022-06-15 10:20:00,34.79,34.94,34.7,34.91,119414.0,33.6043,33.7491,33.5173,33.7202,119414.0
2022-06-15 10:25:00,34.9,34.96,34.77,34.9,48461.0,33.7105,33.7685,33.5849,33.7105,48461.0
2022-06-15 10:30:00,34.9,34.99,34.58,34.79,142016.0,33.7105,33.7974,33.4014,33.6043,142016.0
2022-06-15 10:35:00,34.79,34.84,34.61,34.66,63040.0,33.6043,33.6526,33.4304,33.4787,63040.0
2022-06-15 10:40:00,34.65,34.74,34.58,34.64,86658.0,33.469,33.556,33.4014,33.4594,86658.0
2022-06-15 10:45:00,34.62,34.62,34.42,34.47,97328.0,33.4401,33.4401,33.2469,33.2952,97328.0
2022-06-15 10:50:00,34.49,34.58,34.25,34.36,108125.0,33.3145,33.4014,33.0827,33.1889,108125.0
2022-06-15 10:55:00,34.35,34.53,34.25,34.52,100201.0,33.1793,33.3531,33.0827,33.3435,100201.0
2022-06-15 11:00:00,34.53,34.58,34.37,34.44,86429.0,33.3531,33.4014,33.1986,33.2662,86429.0
2022-06-15 11:05:00,34.48,34.52,34.31,34.4,73105.0,33.3048,33.3435,33.1406,33.2276,73105.0
2022-06-15 11:10:00,34.38,34.46,34.27,34.36,85284.0,33.2082,33.2855,33.102,33.1889,85284.0
2022-06-15 11:15:00,34.36,34.47,34.32,34.36,79980.0,33.1889,33.2952,33.1503,33.1889,79980.0
2022-06-15 11:20:00,34.38,34.45,34.15,34.42,110380.0,33.2082,33.2758,32.9861,33.2469,110380.0
2022-06-15 11:25:00,34.43,34.56,34.4,34.51,70069.0,33.2565,33.3821,33.2276,33.3338,70069.0
2022-06-15 11:30:00,34.5,34.56,34.39,34.45,59620.0,33.3241,33.3821,33.2179,33.2758,59620.0
2022-06-15 11:35:00,34.44,34.63,34.41,34.58,87429.0,33.2662,33.4497,33.2372,33.4014,87429.0
2022-06-15 11:40:00,34.57,34.7,34.54,34.59,106923.0,33.3918,33.5173,33.3628,33.4111,106923.0
2022-06-15 11:45:00,34.6,34.7,34.56,34.63,40347.0,33.4207,33.5173,33.3821,33.4497,40347.0
2022-06-15 11:50:00,34.58,34.72,34.58,34.72,59463.0,33.4014,33.5366,33.4014,33.5366,59463.0
2022-06-15 11:55:00,34.71,34.83,34.7,34.77,87579.0,33.527,33.6429,33.5173,33.5849,87579.0
2022-06-15 12:00:00,34.76,34.92,34.74,34.81,89809.0,33.5753,33.7298,33.556,33.6236,89809.0
2022-06-15 12:05:00,34.8,34.83,34.65,34.69,54699.0,33.6139,33.6429,33.469,33.5077,54699.0
2022-06-15 12:10:00,34.69,34.85,34.68,34.84,42209.0,33.5077,33.6622,33.498,33.6526,42209.0
2022-06-15 12:15:00,34.84,34.9,34.78,34.82,73506.0,33.6526,33.7105,33.5946,33.6332,73506.0
2022-06-15 12:20:00,34.84,34.9,34.79,34.89,56514.0,33.6526,33.7105,33.6043,33.7009,56514.0
2022-06-15 12:25:00,34.88,34.9,34.77,34.82,54371.0,33.6912,33.7105,33.5849,33.6332,54371.0
2022-06-15 12:30:00,34.84,34.95,34.81,34.83,69106.0,33.6526,33.7588,33.6236,33.6429,69106.0
2022-06-15 12:35:00,34.82,34.85,34.68,34.69,40691.0,33.6332,33.6622,33.498,33.5077,40691.0
2022-06-15 12:40:00,34.69,34.72,34.52,34.59,45742.0,33.5077,33.5366,33.3435,33.4111,45742.0
2022-06-15 12:45:00,34.6,34.65,34.54,34.61,36969.0,33.4207,33.469,33.3628,33.4304,36969.0
2022-06-15 12:50:00,34.63,34.63,34.29,34.3,71087.0,33.4497,33.4497,33.1213,33.131,71087.0
2022-06-15 12:55:00,34.29,34.31,34.11,34.16,92207.0,33.1213,33.1406,32.9474,32.9957,92207.0
2022-06-15 13:00:00,34.15,34.36,34.12,34.29,76058.0,32.9861,33.1889,32.9571,33.1213,76058.0
2022-06-15 13:05:00,34.3,34.33,34.15,34.27,94695.0,33.131,33.1599,32.9861,33.102,94695.0
2022-06-15 13:10:00,34.26,34.43,34.23,34.4,78369.0,33.0923,33.2565,33.0633,33.2276,78369.0
2022-06-15 13:15:00,34.39,34.41,34.26,34.33,41799.0,33.2179,33.2372,33.0923,33.1599,41799.0
2022-06-15 13:20:00,34.33,34.37,34.25,34.34,29678.0,33.1599,33.1986,33.0827,33.1696,29678.0
2022-06-15 13:25:00,34.33,34.55,34.32,34.5,54257.0,33.1599,33.3724,33.1503,33.3241,54257.0
2022-06-15 13:30:00,34.52,34.52,34.42,34.44,34952.0,33.3435,33.3435,33.2469,33.2662,34952.0
2022-06-15 13:35:00,34.45,34.52,34.37,34.5,27458.0,33.2758,33.3435,33.1986,33.3241,27458.0
2022-06-15 13:40:00,34.52,34.55,34.44,34.48,35177.0,33.3435,33.3724,33.2662,33.3048,35177.0
2022-06-15 13:45:00,34.46,34.47,34.23,34.23,52550.0,33.2855,33.2952,33.0633,33.0633,52550.0
2022-06-15 13:50:00,34.22,34.52,34.07,34.51,82038.0,33.0537,33.3435,32.9088,33.3338,82038.0
2022-06-15 13:55:00,34.49,34.87,34.48,34.81,97704.0,33.3145,33.6815,33.3048,33.6236,97704.0
2022-06-15 14:00:00,34.84,35.28,33.87,34.04,381074.0,33.6526,34.0776,32.7156,32.8798,381074.0
2022-06-15 14:05:00,34.07,34.25,33.52,33.97,317347.0,32.9088,33.0827,32.3775,32.8122,317347.0
2022-06-15 14:10:00,34.0,34.03,33.57,33.9,154589.0,32.8412,32.8702,32.4258,32.7446,154589.0
2022-06-15 14:15:00,33.9,34.37,33.73,34.14,242808.0,32.7446,33.1986,32.5804,32.9764,242808.0
2022-06-15 14:20:00,34.18,34.35,33.56,33.69,310080.0,33.0151,33.1793,32.4162,32.5418,310080.0
2022-06-15 14:25:00,33.75,33.98,33.6,33.6,85687.0,32.5997,32.8219,32.4548,32.4548,85687.0
2022-06-15 14:30:00,33.59,33.69,32.8,33.17,375487.0,32.4452,32.5418,31.6821,32.0395,375487.0
2022-06-15 14:35:00,33.16,34.55,33.12,34.35,490328.0,32.0298,33.3724,31.9912,33.1793,490328.0
2022-06-15 14:40:00,34.32,35.66,34.16,35.62,660995.0,33.1503,34.4446,32.9957,34.406,660995.0
2022-06-15 14:45:00,35.65,35.89,35.23,35.27,487930.0,34.435,34.6668,34.0293,34.0679,487930.0
2022-06-15 14:50:00,35.26,35.52,34.36,34.64,313517.0,34.0582,34.3094,33.1889,33.4594,313517.0
2022-06-15 14:55:00,34.67,34.89,34.12,34.43,297299.0,33.4884,33.7009,32.9571,33.2565,297299.0
2022-06-15 15:00:00,34.46,34.99,34.4,34.7,188720.0,33.2855,33.7974,33.2276,33.5173,188720.0
2022-06-15 15:05:00,34.72,35.01,34.55,34.91,183406.0,33.5366,33.8168,33.3724,33.7202,183406.0
2022-06-15 15:10:00,34.87,35.08,34.29,34.61,191146.0,33.6815,33.8844,33.1213,33.4304,191146.0
2022-06-15 15:15:00,34.56,34.69,34.3,34.55,120621.0,33.3821,33.5077,33.131,33.3724,120621.0
2022-06-15 15:20:00,34.61,35.26,34.58,35.2,199061.0,33.4304,34.0582,33.4014,34.0003,199061.0
2022-06-15 15:25:00,35.22,35.58,35.07,35.57,237726.0,34.0196,34.3673,33.8747,34.3577,237726.0
2022-06-15 15:30:00,35.55,35.96,35.39,35.9,178905.0,34.3384,34.7344,34.1838,34.6764,178905.0
2022-06-15 15:35:00,35.91,35.94,35.24,35.26,181459.0,34.6861,34.7151,34.0389,34.0582,181459.0
2022-06-15 15:40:00,35.25,35.3,34.94,34.99,162828.0,34.0486,34.0969,33.7491,33.7974,162828.0
2022-06-15 15:45:00,34.98,35.11,34.83,35.11,192803.0,33.7878,33.9134,33.6429,33.9134,192803.0
2022-06-15 15:50:00,35.07,35.07,34.53,34.62,261447.0,33.8747,33.8747,33.3531,33.4401,261447.0
2022-06-15 15:55:00,34.61,34.77,34.61,34.67,264997.0,33.4304,33.5849,33.4304,33.4884,264997.0
2022-06-16 09:30:00,32.3,32.58,31.91,32.0,674250.0,31.1991,31.4696,30.8224,30.9094,674250.0
2022-06-16 09:35:00,32.0,32.0,31.4,31.57,374814.0,30.9094,30.9094,30.3298,30.494,374814.0
2022-06-16 09:40:00,31.55,31.64,31.28,31.32,260862.0,30.4747,30.5616,30.2139,30.2525,260862.0
2022-06-16 09:45:00,31.32,31.6,31.28,31.37,275208.0,30.2525,30.523,30.2139,30.3008,275208.0
2022-06-16 09:50:00,31.37,31.37,31.0,31.05,198261.0,30.3008,30.3008,29.9434,29.9917,198261.0
2022-06-16 09:55:00,31.03,31.08,30.8,30.81,267442.0,29.9724,30.0207,29.7503,29.7599,267442.0
2022-06-16 10:00:00,30.8,30.8,30.47,30.48,153823.0,29.7503,29.7503,29.4315,29.4412,153823.0
2022-06-16 10:05:00,30.48,30.55,30.33,30.52,201787.0,29.4412,29.5088,29.2963,29.4798,201787.0
2022-06-16 10:10:00,30.52,30.71,30.38,30.58,200390.0,29.4798,29.6633,29.3446,29.5377,200390.0
2022-06-16 10:15:00,30.56,30.87,30.52,30.57,223586.0,29.5184,29.8179,29.4798,29.5281,223586.0
2022-06-16 10:20:00,30.53,30.86,30.53,30.83,175022.0,29.4895,29.8082,29.4895,29.7792,175022.0
2022-06-16 10:25:00,30.82,31.0,30.6,30.95,260461.0,29.7696,29.9434,29.5571,29.8951,260461.0
2022-06-16 10:30:00,30.95,31.02,30.76,30.77,198361.0,29.8951,29.9628,29.7116,29.7213,198361.0
2022-06-16 10:35:00,30.75,30.76,30.51,30.54,165114.0,29.702,29.7116,29.4701,29.4991,165114.0
2022-06-16 10:40:00,30.53,30.53,30.2,30.21,142457.0,29.4895,29.4895,29.1707,29.1804,142457.0
2022-06-16 10:45:00,30.21,30.25,30.03,30.03,175529.0,29.1804,29.219,29.0065,29.0065,175529.0
2022-06-16 10:50:00,30.02,30.03,29.83,30.01,453792.0,28.9968,29.0065,28.8133,28.9872,453792.0
2022-06-16 10:55:00,30.01,30.07,29.76,29.77,307303.0,28.9872,29.0451,28.7457,28.7554,307303.0
2022-06-16 11:00:00,29.77,30.02,29.73,29.95,203331.0,28.7554,28.9968,28.7167,28.9292,203331.0
2022-06-16 11:05:00,29.94,29.97,29.82,29.96,214706.0,28.9196,28.9485,28.8037,28.9389,214706.0
2022-06-16 11:10:00,29.97,30.28,29.93,30.19,273063.0,28.9485,29.248,28.9099,29.161,273063.0
2022-06-16 11:15:00,30.19,30.42,30.12,30.14,181593.0,29.161,29.3832,29.0934,29.1127,181593.0
2022-06-16 11:20:00,30.16,30.42,30.05,30.37,114226.0,29.1321,29.3832,29.0258,29.3349,114226.0
2022-06-16 11:25:00,30.38,30.77,30.32,30.56,235348.0,29.3446,29.7213,29.2866,29.5184,235348.0
2022-06-16 11:30:00,30.57,30.6,30.41,30.46,120439.0,29.5281,29.5571,29.3735,29.4218,120439.0
2022-06-16 11:35:00,30.46,30.7,30.35,30.69,179037.0,29.4218,29.6537,29.3156,29.644,179037.0
2022-06-16 11:40:00,30.72,30.81,30.26,30.39,203577.0,29.673,29.7599,29.2287,29.3542,203577.0
2022-06-16 11:45:00,30.35,30.35,30.19,30.34,78799.0,29.3156,29.3156,29.161,29.3059,78799.0
2022-06-16 11:50:00,30.34,30.42,30.14,30.26,74132.0,29.3059,29.3832,29.1127,29.2287,74132.0
2022-06-16 11:55:00,30.25,30.48,30.25,30.48,121856.0,29.219,29.4412,29.219,29.4412,121856.0
2022-06-16 12:00:00,30.47,30.51,30.25,30.25,227657.0,29.4315,29.4701,29.219,29.219,227657.0
2022-06-16 12:05:00,30.25,30.27,29.96,29.98,283962.0,29.219,29.2383,28.9389,28.9582,283962.0
2022-06-16 12:10:00,29.97,30.18,29.95,30.01,103055.0,28.9485,29.1514,28.9292,28.9872,103055.0
2022-06-16 12:15:00,30.0,30.34,29.99,30.12,107595.0,28.9775,29.3059,28.9679,29.0934,107595.0
2022-06-16 12:20:00,30.1,30.21,30.01,30.09,56555.0,29.0741,29.1804,28.9872,29.0645,56555.0
2022-06-16 12:25:00,30.09,30.33,30.02,30.31,63057.0,29.0645,29.2963,28.9968,29.277,63057.0
2022-06-16 12:30:00,30.29,30.34,30.0,30.18,98374.0,29.2576,29.3059,28.9775,29.1514,98374.0
2022-06-16 12:35:00,30.18,30.18,29.94,30.08,108123.0,29.1514,29.1514,28.9196,29.0548,108123.0
2022-06-16 12:40:00,30.1,30.39,30.03,30.29,133530.0,29.0741,29.3542,29.0065,29.2576,133530.0
2022-06-16 12:45:00,30.26,30.58,30.17,30.5,156479.0,29.2287,29.5377,29.1417,29.4605,156479.0
2022-06-16 12:50:00,30.46,30.54,30.29,30.29,96249.0,29.4218,29.4991,29.2576,29.2576,96249.0
2022-06-16 12:55:00,30.28,30.28,30.06,30.21,130403.0,29.248,29.248,29.0355,29.1804,130403.0
2022-06-16 13:00:00,30.2,30.38,29.99,30.02,101507.0,29.1707,29.3446,28.9679,28.9968,101507.0
2022-06-16 13:05:00,30.03,30.4,29.94,30.3,143639.0,29.0065,29.3639,28.9196,29.2673,143639.0
2022-06-16 13:10:00,30.35,30.36,30.08,30.16,113751.0,29.3156,29.3252,29.0548,29.1321,113751.0
2022-06-16 13:15:00,30.15,30.19,30.01,30.01,69869.0,29.1224,29.161,28.9872,28.9872,69869.0
2022-06-16 13:20:00,30.01,30.02,29.86,29.93,129063.0,28.9872,28.9968,28.8423,28.9099,129063.0
2022-06-16 13:25:00,29.92,30.54,29.86,30.4,188491.0,28.9002,29.4991,28.8423,29.3639,188491.0
2022-06-16 13:30:00,30.28,30.55,30.25,30.54,152978.0,29.248,29.5088,29.219,29.4991,152978.0
2022-06-16 13:35:00,30.56,30.57,30.35,30.47,88654.0,29.5184,29.5281,29.3156,29.4315,88654.0
2022-06-16 13:40:00,30.48,30.52,30.14,30.14,98426.0,29.4412,29.4798,29.1127,29.1127,98426.0
2022-06-16 13:45:00,30.15,30.15,29.95,30.08,172620.0,29.1224,29.1224,28.9292,29.0548,172620.0
2022-06-16 13:50:00,30.11,30.16,30.02,30.11,61977.0,29.0838,29.1321,28.9968,29.0838,61977.0
2022-06-16 13:55:00,30.09,30.14,29.81,29.83,97224.0,29.0645,29.1127,28.794,28.8133,97224.0
2022-06-16 14:00:00,29.82,29.96,29.74,29.9,263812.0,28.8037,28.9389,28.7264,28.8809,263812.0
2022-06-16 14:05:00,29.9,29.92,29.7,29.71,90177.0,28.8809,28.9002,28.6877,28.6974,90177.0
2022-06-16 14:10:00,29.7,29.82,29.66,29.79,107563.0,28.6877,28.8037,28.6491,28.7747,107563.0
2022-06-16 14:15:00,29.77,29.8,29.58,29.76,131327.0,28.7554,28.7843,28.5718,28.7457,131327.0
2022-06-16 14:20:00,29.76,29.8,29.62,29.64,46767.0,28.7457,28.7843,28.6105,28.6298,46767.0
2022-06-16 14:25:00,29.63,29.68,29.56,29.57,33360.0,28.6201,28.6684,28.5525,28.5622,33360.0
2022-06-16 14:30:00,29.55,29.66,29.46,29.5,90681.0,28.5429,28.6491,28.4559,28.4946,90681.0
2022-06-16 14:35:00,29.5,29.58,29.42,29.49,78681.0,28.4946,28.5718,28.4173,28.4849,78681.0
2022-06-16 14:40:00,29.49,29.77,29.49,29.57,120692.0,28.4849,28.7554,28.4849,28.5622,120692.0
2022-06-16 14:45:00,29.59,29.73,29.25,29.27,153897.0,28.5815,28.7167,28.2531,28.2724,153897.0
2022-06-16 14:50:00,29.27,29.37,29.21,29.22,144733.0,28.2724,28.369,28.2144,28.2241,144733.0
2022-06-16 14:55:00,29.23,29.44,29.19,29.44,137762.0,28.2338,28.4366,28.1951,28.4366,137762.0
2022-06-16 15:00:00,29.43,29.98,29.38,29.82,244553.0,28.4269,28.9582,28.3786,28.8037,244553.0
2022-06-16 15:05:00,29.81,30.04,29.67,30.04,252913.0,28.794,29.0162,28.6588,29.0162,252913.0
2022-06-16 15:10:00,30.02,30.17,29.76,29.84,372986.0,28.9968,29.1417,28.7457,28.823,372986.0
2022-06-16 15:15:00,29.8,29.9,29.65,29.9,136559.0,28.7843,28.8809,28.6394,28.8809,136559.0
2022-06-16 15:20:00,29.88,30.02,29.79,29.81,185756.0,28.8616,28.9968,28.7747,28.794,185756.0
2022-06-16 15:25:00,29.82,30.07,29.77,29.92,147643.0,28.8037,29.0451,28.7554,28.9002,147643.0
2022-06-16 15:30:00,29.91,29.94,29.4,29.41,149303.0,28.8906,28.9196,28.398,28.4076,149303.0
2022-06-16 15:35:00,29.41,29.7,29.39,29.66,155399.0,28.4076,28.6877,28.3883,28.6491,155399.0
2022-06-16 15:40:00,29.68,29.88,29.52,29.54,119506.0,28.6684,28.8616,28.5139,28.5332,119506.0
2022-06-16 15:45:00,29.5,29.58,29.23,29.25,175625.0,28.4946,28.5718,28.2338,28.2531,175625.0
2022-06-16 15:50:00,29.28,29.57,29.28,29.47,374337.0,28.2821,28.5622,28.2821,28.4656,374337.0
2022-06-16 15:55:00,29.48,29.9,29.43,29.85,204368.0,28.4752,28.8809,28.4269,28.8326,204368.0
2022-06-17 09:30:00,30.14,30.88,30.1,30.7,465728.0,29.1127,29.8275,29.0741,29.6537,465728.0
2022-06-17 09:35:00,30.74,30.97,30.67,30.76,231132.0,29.6923,29.9145,29.6247,29.7116,231132.0
2022-06-17 09:40:00,30.81,31.27,30.8,31.21,450723.0,29.7599,30.2042,29.7503,30.1463,450723.0
2022-06-17 09:45:00,31.19,31.44,31.13,31.32,364659.0,30.127,30.3684,30.069,30.2525,364659.0
2022-06-17 09:50:00,31.33,31.79,31.27,31.6,407644.0,30.2622,30.7065,30.2042,30.523,407644.0
2022-06-17 09:55:00,31.63,31.81,31.53,31.6,284924.0,30.552,30.7258,30.4554,30.523,284924.0
2022-06-17 10:00:00,31.64,31.66,31.15,31.25,321824.0,30.5616,30.5809,30.0883,30.1849,321824.0
2022-06-17 10:05:00,31.26,31.31,30.96,30.99,156565.0,30.1946,30.2429,29.9048,29.9338,156565.0
2022-06-17 10:10:00,31.02,31.09,30.8,30.84,137711.0,29.9628,30.0304,29.7503,29.7889,137711.0
2022-06-17 10:15:00,30.8,30.88,30.4,30.46,168037.0,29.7503,29.8275,29.3639,29.4218,168037.0
2022-06-17 10:20:00,30.47,30.47,30.02,30.13,185909.0,29.4315,29.4315,28.9968,29.1031,185909.0
2022-06-17 10:25:00,30.13,30.27,30.06,30.2,152943.0,29.1031,29.2383,29.0355,29.1707,152943.0
2022-06-17 10:30:00,30.19,30.27,29.91,29.94,161595.0,29.161,29.2383,28.8906,28.9196,161595.0
2022-06-17 10:35:00,29.92,30.24,29.74,30.03,249944.0,28.9002,29.2093,28.7264,29.0065,249944.0
2022-06-17 10:40:00,30.03,30.16,29.89,30.15,97147.0,29.0065,29.1321,28.8713,29.1224,97147.0
2022-06-17 10:45:00,30.14,30.14,29.78,29.85,82656.0,29.1127,29.1127,28.765,28.8326,82656.0
2022-06-17 10:50:00,29.82,30.0,29.79,29.97,94048.0,28.8037,28.9775,28.7747,28.9485,94048.0
2022-06-17 10:55:00,30.01,30.28,29.98,30.22,181635.0,28.9872,29.248,28.9582,29.19,181635.0
2022-06-17 11:00:00,30.2,30.62,29.95,30.52,333728.0,29.1707,29.5764,28.9292,29.4798,333728.0
2022-06-17 11:05:00,30.49,30.94,30.48,30.91,254957.0,29.4508,29.8855,29.4412,29.8565,254957.0
2022-06-17 11:10:00,30.92,30.93,30.59,30.64,209404.0,29.8662,29.8758,29.5474,29.5957,209404.0
2022-06-17 11:15:00,30.63,30.95,30.62,30.85,184366.0,29.586,29.8951,29.5764,29.7985,184366.0
2022-06-17 11:20:00,30.87,30.92,30.48,30.51,109478.0,29.8179,29.8662,29.4412,29.4701,109478.0
2022-06-17 11:25:00,30.5,30.87,30.45,30.76,108981.0,29.4605,29.8179,29.4122,29.7116,108981.0
2022-06-17 11:30:00,30.79,30.98,30.68,30.68,150932.0,29.7406,29.9241,29.6343,29.6343,150932.0
2022-06-17 11:35:00,30.65,30.68,30.48,30.65,94768.0,29.6054,29.6343,29.4412,29.6054,94768.0
2022-06-17 11:40:00,30.66,30.81,30.59,30.59,74613.0,29.615,29.7599,29.5474,29.5474,74613.0
2022-06-17 11:45:00,30.53,30.75,30.48,30.65,63580.0,29.4895,29.702,29.4412,29.6054,63580.0
2022-06-17 11:50:00,30.63,30.74,30.36,30.51,61110.0,29.586,29.6923,29.3252,29.4701,61110.0
2022-06-17 11:55:00,30.54,30.63,30.4,30.47,55443.0,29.4991,29.586,29.3639,29.4315,55443.0
2022-06-17 12:00:00,30.45,30.46,30.1,30.21,178093.0,29.4122,29.4218,29.0741,29.1804,178093.0
2022-06-17 12:05:00,30.2,30.43,30.1,30.32,79625.0,29.1707,29.3929,29.0741,29.2866,79625.0
2022-06-17 12:10:00,30.4,30.61,30.2,30.6,76108.0,29.3639,29.5667,29.1707,29.5571,76108.0
2022-06-17 12:15:00,30.61,30.79,30.48,30.5,124365.0,29.5667,29.7406,29.4412,29.4605,124365.0
2022-06-17 12:20:00,30.5,30.7,30.44,30.65,42029.0,29.4605,29.6537,29.4025,29.6054,42029.0
2022-06-17 12:25:00,30.65,30.79,30.53,30.69,57789.0,29.6054,29.7406,29.4895,29.644,57789.0
2022-06-17 12:30:00,30.72,30.8,30.57,30.68,43225.0,29.673,29.7503,29.5281,29.6343,43225.0
2022-06-17 12:35:00,30.67,30.79,30.54,30.78,33128.0,29.6247,29.7406,29.4991,29.7309,33128.0
2022-06-17 12:40:00,30.8,30.85,30.57,30.79,113609.0,29.7503,29.7985,29.5281,29.7406,113609.0
2022-06-17 12:45:00,30.81,30.83,30.65,30.76,53032.0,29.7599,29.7792,29.6054,29.7116,53032.0
2022-06-17 12:50:00,30.77,30.8,30.33,30.42,115969.0,29.7213,29.7503,29.2963,29.3832,115969.0
2022-06-17 12:55:00,30.44,30.61,30.41,30.54,55083.0,29.4025,29.5667,29.3735,29.4991,55083.0
2022-06-17 13:00:00,30.55,30.85,30.46,30.85,58409.0,29.5088,29.7985,29.4218,29.7985,58409.0
2022-06-17 13:05:00,30.84,31.2,30.8,31.2,160244.0,29.7889,30.1366,29.7503,30.1366,160244.0
2022-06-17 13:10:00,31.18,31.33,31.03,31.2,144975.0,30.1173,30.2622,29.9724,30.1366,144975.0
2022-06-17 13:15:00,31.23,31.25,31.04,31.15,80135.0,30.1656,30.1849,29.9821,30.0883,80135.0
2022-06-17 13:20:00,31.11,31.13,30.93,31.07,80324.0,30.0497,30.069,29.8758,30.011,80324.0
2022-06-17 13:25:00,31.09,31.09,30.74,30.77,124560.0,30.0304,30.0304,29.6923,29.7213,124560.0
2022-06-17 13:30:00,30.79,30.9,30.65,30.9,100817.0,29.7406,29.8468,29.6054,29.8468,100817.0
2022-06-17 13:35:00,30.89,30.96,30.65,30.71,78297.0,29.8372,29.9048,29.6054,29.6633,78297.0
2022-06-17 13:40:00,30.75,30.91,30.75,30.86,98797.0,29.702,29.8565,29.702,29.8082,98797.0
2022-06-17 13:45:00,30.83,30.86,30.45,30.65,186944.0,29.7792,29.8082,29.4122,29.6054,186944.0
2022-06-17 13:50:00,30.67,30.81,30.66,30.68,61854.0,29.6247,29.7599,29.615,29.6343,61854.0
2022-06-17 13:55:00,30.66,30.86,30.63,30.69,111007.0,29.615,29.8082,29.586,29.644,111007.0
2022-06-17 14:00:00,30.76,30.95,30.71,30.85,148130.0,29.7116,29.8951,29.6633,29.7985,148130.0
2022-06-17 14:05:00,30.85,30.95,30.73,30.88,119624.0,29.7985,29.8951,29.6826,29.8275,119624.0
2022-06-17 14:10:00,30.84,30.99,30.81,30.99,220304.0,29.7889,29.9338,29.7599,29.9338,220304.0
2022-06-17 14:15:00,30.97,31.13,30.89,31.09,125603.0,29.9145,30.069,29.8372,30.0304,125603.0
2022-06-17 14:20:00,31.09,31.17,31.06,31.1,125455.0,30.0304,30.1076,30.0014,30.04,125455.0
2022-06-17 14:25:00,31.11,31.14,30.93,30.96,47465.0,30.0497,30.0787,29.8758,29.9048,47465.0
2022-06-17 14:30:00,30.98,30.98,30.77,30.88,71062.0,29.9241,29.9241,29.7213,29.8275,71062.0
2022-06-17 14:35:00,30.92,31.23,30.88,31.23,103581.0,29.8662,30.1656,29.8275,30.1656,103581.0
2022-06-17 14:40:00,31.24,31.35,31.08,31.08,151772.0,30.1753,30.2815,30.0207,30.0207,151772.0
2022-06-17 14:45:00,31.11,31.13,30.93,30.93,107993.0,30.0497,30.069,29.8758,29.8758,107993.0
2022-06-17 14:50:00,30.9,30.93,30.79,30.84,50547.0,29.8468,29.8758,29.7406,29.7889,50547.0
2022-06-17 14:55:00,30.84,30.94,30.76,30.86,90009.0,29.7889,29.8855,29.7116,29.8082,90009.0
2022-06-17 15:00:00,30.85,31.01,30.78,30.88,151563.0,29.7985,29.9531,29.7309,29.8275,151563.0
2022-06-17 15:05:00,30.88,30.91,30.75,30.79,78330.0,29.8275,29.8565,29.702,29.7406,78330.0
2022-06-17 15:10:00,30.8,30.8,30.4,30.5,141712.0,29.7503,29.7503,29.3639,29.4605,141712.0
2022-06-17 15:15:00,30.48,30.75,30.44,30.72,150435.0,29.4412,29.702,29.4025,29.673,150435.0
2022-06-17 15:20:00,30.72,31.02,30.72,30.96,180545.0,29.673,29.9628,29.673,29.9048,180545.0
2022-06-17 15:25:00,30.95,31.15,30.95,31.04,132170.0,29.8951,30.0883,29.8951,29.9821,132170.0
2022-06-17 15:30:00,31.05,31.07,30.73,30.8,136450.0,29.9917,30.011,29.6826,29.7503,136450.0
2022-06-17 15:35:00,30.8,30.89,30.74,30.84,87202.0,29.7503,29.8372,29.6923,29.7889,87202.0
2022-06-17 15:40:00,30.84,30.84,30.56,30.59,134793.0,29.7889,29.7889,29.5184,29.5474,134793.0
2022-06-17 15:45:00,30.58,30.64,30.44,30.56,117429.0,29.5377,29.5957,29.4025,29.5184,117429.0
2022-06-17 15:50:00,30.56,30.71,30.39,30.57,128832.0,29.5184,29.6633,29.3542,29.5281,128832.0
2022-06-17 15:55:00,30.58,30.74,30.5,30.5,255840.0,29.5377,29.6923,29.4605,29.4605,255840.0
2022-06-21 09:30:00,32.1,32.38,31.7,31.74,653907.0,31.0059,31.2764,30.6196,30.6582,653907.0
2022-06-21 09:35:00,31.73,31.92,31.43,31.45,315259.0,30.6486,30.8321,30.3588,30.3781,315259.0
2022-06-21 09:40:00,31.47,31.8,31.43,31.76,366479.0,30.3974,30.7162,30.3588,30.6775,366479.0
2022-06-21 09:45:00,31.76,31.76,31.44,31.68,189206.0,30.6775,30.6775,30.3684,30.6003,189206.0
2022-06-21 09:50:00,31.69,32.1,31.59,32.09,265800.0,30.6099,31.0059,30.5133,30.9963,265800.0
2022-06-21 09:55:00,32.08,32.45,32.08,32.41,351509.0,30.9866,31.344,30.9866,31.3054,351509.0
2022-06-21 10:00:00,32.4,32.61,32.28,32.6,315418.0,31.2957,31.4986,31.1798,31.4889,315418.0
2022-06-21 10:05:00,32.62,32.68,32.48,32.54,177028.0,31.5082,31.5662,31.373,31.4309,177028.0
2022-06-21 10:10:00,32.53,32.75,32.48,32.73,282189.0,31.4213,31.6338,31.373,31.6145,282189.0
2022-06-21 10:15:00,32.68,32.82,32.63,32.7,411853.0,31.5662,31.7014,31.5179,31.5855,411853.0
2022-06-21 10:20:00,32.68,32.81,32.55,32.75,208060.0,31.5662,31.6917,31.4406,31.6338,208060.0
2022-06-21 10:25:00,32.74,32.74,32.52,32.66,218894.0,31.6241,31.6241,31.4116,31.5469,218894.0
2022-06-21 10:30:00,32.67,32.91,32.58,32.66,353265.0,31.5565,31.7883,31.4696,31.5469,353265.0
2022-06-21 10:35:00,32.66,32.94,32.58,32.94,200752.0,31.5469,31.8173,31.4696,31.8173,200752.0
2022-06-21 10:40:00,32.94,33.09,32.91,33.0,210055.0,31.8173,31.9622,31.7883,31.8753,210055.0
2022-06-21 10:45:00,33.03,33.14,32.94,33.14,128794.0,31.9042,32.0105,31.8173,32.0105,128794.0
2022-06-21 10:50:00,33.13,33.2,33.07,33.2,191567.0,32.0008,32.0685,31.9429,32.0685,191567.0
2022-06-21 10:55:00,33.21,33.25,33.11,33.17,81640.0,32.0781,32.1167,31.9815,32.0395,81640.0
2022-06-21 11:00:00,33.16,33.19,33.08,33.12,77139.0,32.0298,32.0588,31.9525,31.9912,77139.0
2022-06-21 11:05:00,33.11,33.11,32.95,33.01,97875.0,31.9815,31.9815,31.827,31.8849,97875.0
2022-06-21 11:10:00,33.01,33.02,32.77,32.79,162890.0,31.8849,31.8946,31.6531,31.6724,162890.0
2022-06-21 11:15:00,32.78,32.92,32.74,32.9,68733.0,31.6628,31.798,31.6241,31.7787,68733.0
2022-06-21 11:20:00,32.91,32.98,32.75,32.79,56248.0,31.7883,31.856,31.6338,31.6724,56248.0
2022-06-21 11:25:00,32.78,32.86,32.73,32.75,123336.0,31.6628,31.74,31.6145,31.6338,123336.0
2022-06-21 11:30:00,32.75,32.78,32.69,32.73,77720.0,31.6338,31.6628,31.5758,31.6145,77720.0
2022-06-21 11:35:00,32.75,32.79,32.49,32.5,142073.0,31.6338,31.6724,31.3827,31.3923,142073.0
2022-06-21 11:40:00,32.49,32.64,32.42,32.54,96906.0,31.3827,31.5275,31.315,31.4309,96906.0
2022-06-21 11:45:00,32.53,32.55,32.36,32.55,86500.0,31.4213,31.4406,31.2571,31.4406,86500.0
2022-06-21 11:50:00,32.55,32.59,32.33,32.37,75221.0,31.4406,31.4792,31.2281,31.2667,75221.0
2022-06-21 11:55:00,32.37,32.49,32.33,32.33,42764.0,31.2667,31.3827,31.2281,31.2281,42764.0
2022-06-21 12:00:00,32.33,32.52,32.3,32.44,83455.0,31.2281,31.4116,31.1991,31.3344,83455.0
2022-06-21 12:05:00,32.42,32.48,32.36,32.41,56485.0,31.315,31.373,31.2571,31.3054,56485.0
2022-06-21 12:10:00,32.42,32.5,32.34,32.46,82345.0,31.315,31.3923,31.2378,31.3537,82345.0
2022-06-21 12:15:00,32.46,32.51,32.41,32.51,78665.0,31.3537,31.402,31.3054,31.402,78665.0
2022-06-21 12:20:00,32.48,32.55,32.42,32.54,80601.0,31.373,31.4406,31.315,31.4309,80601.0
2022-06-21 12:25:00,32.53,32.64,32.48,32.61,108138.0,31.4213,31.5275,31.373,31.4986,108138.0
2022-06-21 12:30:00,32.63,32.7,32.52,32.68,126338.0,31.5179,31.5855,31.4116,31.5662,126338.0
2022-06-21 12:35:00,32.7,32.78,32.63,32.77,80513.0,31.5855,31.6628,31.5179,31.6531,80513.0
2022-06-21 12:40:00,32.77,32.81,32.69,32.76,73410.0,31.6531,31.6917,31.5758,31.6434,73410.0
2022-06-21 12:45:00,32.76,32.79,32.69,32.78,35099.0,31.6434,31.6724,31.5758,31.6628,35099.0
2022-06-21 12:50:00,32.78,32.9,32.77,32.89,40468.0,31.6628,31.7787,31.6531,31.769,40468.0
2022-06-21 12:55:00,32.87,32.93,32.86,32.92,38725.0,31.7497,31.8077,31.74,31.798,38725.0
2022-06-21 13:00:00,32.93,32.95,32.85,32.85,43060.0,31.8077,31.827,31.7304,31.7304,43060.0
2022-06-21 13:05:00,32.85,32.85,32.68,32.8,81855.0,31.7304,31.7304,31.5662,31.6821,81855.0
2022-06-21 13:10:00,32.82,32.93,32.77,32.9,55599.0,31.7014,31.8077,31.6531,31.7787,55599.0
2022-06-21 13:15:00,32.9,32.92,32.67,32.7,48843.0,31.7787,31.798,31.5565,31.5855,48843.0
2022-06-21 13:20:00,32.73,32.78,32.67,32.72,46857.0,31.6145,31.6628,31.5565,31.6048,46857.0
2022-06-21 13:25:00,32.71,32.74,32.64,32.68,32948.0,31.5952,31.6241,31.5275,31.5662,32948.0
2022-06-21 13:30:00,32.68,32.89,32.68,32.84,50451.0,31.5662,31.769,31.5662,31.7207,50451.0
2022-06-21 13:35:00,32.86,32.86,32.59,32.59,62859.0,31.74,31.74,31.4792,31.4792,62859.0
2022-06-21 13:40:00,32.61,32.66,32.49,32.65,118294.0,31.4986,31.5469,31.3827,31.5372,118294.0
2022-06-21 13:45:00,32.64,32.68,32.54,32.58,70418.0,31.5275,31.5662,31.4309,31.4696,70418.0
2022-06-21 13:50:00,32.57,32.63,32.5,32.5,26401.0,31.4599,31.5179,31.3923,31.3923,26401.0
2022-06-21 13:55:00,32.5,32.53,32.42,32.46,52259.0,31.3923,31.4213,31.315,31.3537,52259.0
2022-06-21 14:00:00,32.45,32.45,32.29,32.34,90050.0,31.344,31.344,31.1895,31.2378,90050.0
2022-06-21 14:05:00,32.34,32.42,32.25,32.41,141117.0,31.2378,31.315,31.1508,31.3054,141117.0
2022-06-21 14:10:00,32.43,32.46,32.3,32.3,66177.0,31.3247,31.3537,31.1991,31.1991,66177.0
2022-06-21 14:15:00,32.33,32.4,32.26,32.33,78471.0,31.2281,31.2957,31.1605,31.2281,78471.0
2022-06-21 14:20:00,32.32,32.4,32.27,32.32,49109.0,31.2184,31.2957,31.1702,31.2184,49109.0
2022-06-21 14:25:00,32.32,32.4,32.29,32.38,49864.0,31.2184,31.2957,31.1895,31.2764,49864.0
2022-06-21 14:30:00,32.39,32.45,32.33,32.39,69568.0,31.2861,31.344,31.2281,31.2861,69568.0
2022-06-21 14:35:00,32.4,32.41,32.19,32.25,75890.0,31.2957,31.3054,31.0929,31.1508,75890.0
2022-06-21 14:40:00,32.25,32.46,32.23,32.44,69107.0,31.1508,31.3537,31.1315,31.3344,69107.0
2022-06-21 14:45:00,32.43,32.45,32.26,32.28,65350.0,31.3247,31.344,31.1605,31.1798,65350.0
2022-06-21 14:50:00,32.26,32.52,32.25,32.51,219693.0,31.1605,31.4116,31.1508,31.402,219693.0
2022-06-21 14:55:00,32.51,32.58,32.44,32.47,95892.0,31.402,31.4696,31.3344,31.3633,95892.0
2022-06-21 15:00:00,32.47,32.57,32.44,32.53,97335.0,31.3633,31.4599,31.3344,31.4213,97335.0
2022-06-21 15:05:00,32.54,32.62,32.48,32.59,62139.0,31.4309,31.5082,31.373,31.4792,62139.0
2022-06-21 15:10:00,32.6,32.69,32.59,32.64,95499.0,31.4889,31.5758,31.4792,31.5275,95499.0
2022-06-21 15:15:00,32.65,32.68,32.56,32.57,82049.0,31.5372,31.5662,31.4503,31.4599,82049.0
2022-06-21 15:20:00,32.56,32.66,32.53,32.58,59793.0,31.4503,31.5469,31.4213,31.4696,59793.0
2022-06-21 15:25:00,32.59,32.63,32.48,32.62,66774.0,31.4792,31.5179,31.373,31.5082,66774.0
2022-06-21 15:30:00,32.62,32.64,32.48,32.59,64101.0,31.5082,31.5275,31.373,31.4792,64101.0
2022-06-21 15:35:00,32.58,32.58,32.41,32.44,120268.0,31.4696,31.4696,31.3054,31.3344,120268.0
2022-06-21 15:40:00,32.44,32.47,32.38,32.41,180346.0,31.3344,31.3633,31.2764,31.3054,180346.0
2022-06-21 15:45:00,32.42,32.44,32.34,32.38,97024.0,31.315,31.3344,31.2378,31.2764,97024.0
2022-06-21 15:50:00,32.38,32.52,32.32,32.33,124828.0,31.2764,31.4116,31.2184,31.2281,124828.0
2022-06-21 15:55:00,32.33,32.33,32.06,32.17,396451.0,31.2281,31.2281,30.9673,31.0736,396451.0
2022-06-22 09:30:00,30.91,31.62,30.6,31.48,592952.0,29.8565,30.5423,29.5571,30.4071,592952.0
2022-06-22 09:35:00,31.48,31.5,31.07,31.21,216450.0,30.4071,30.4264,30.011,30.1463,216450.0
2022-06-22 09:40:00,31.2,31.33,30.88,31.33,275855.0,30.1366,30.2622,29.8275,30.2622,275855.0
2022-06-22 09:45:00,31.34,31.43,31.05,31.17,249915.0,30.2718,30.3588,29.9917,30.1076,249915.0
2022-06-22 09:50:00,31.17,31.6,30.9,31.54,330403.0,30.1076,30.523,29.8468,30.465,330403.0
2022-06-22 09:55:00,31.57,31.69,31.46,31.48,333809.0,30.494,30.6099,30.3878,30.4071,333809.0
2022-06-22 10:00:00,31.49,31.53,31.17,31.36,163194.0,30.4167,30.4554,30.1076,30.2912,163194.0
2022-06-22 10:05:00,31.37,31.65,31.28,31.63,154675.0,30.3008,30.5713,30.2139,30.552,154675.0
2022-06-22 10:10:00,31.64,31.97,31.57,31.95,174347.0,30.5616,30.8804,30.494,30.8611,174347.0
2022-06-22 10:15:00,31.92,32.08,31.85,32.02,501294.0,30.8321,30.9866,30.7645,30.9287,501294.0
2022-06-22 10:20:00,32.01,32.34,31.94,32.3,295055.0,30.919,31.2378,30.8514,31.1991,295055.0
2022-06-22 10:25:00,32.29,32.42,32.25,32.41,241865.0,31.1895,31.315,31.1508,31.3054,241865.0
2022-06-22 10:30:00,32.42,32.52,32.34,32.44,296011.0,31.315,31.4116,31.2378,31.3344,296011.0
2022-06-22 10:35:00,32.43,32.81,32.42,32.8,232915.0,31.3247,31.6917,31.315,31.6821,232915.0
2022-06-22 10:40:00,32.78,32.8,32.55,32.68,271677.0,31.6628,31.6821,31.4406,31.5662,271677.0
2022-06-22 10:45:00,32.67,32.71,32.35,32.41,306855.0,31.5565,31.5952,31.2474,31.3054,306855.0
2022-06-22 10:50:00,32.4,32.52,32.38,32.46,102685.0,31.2957,31.4116,31.2764,31.3537,102685.0
2022-06-22 10:55:00,32.45,32.45,32.23,32.27,124503.0,31.344,31.344,31.1315,31.1702,124503.0
2022-06-22 11:00:00,32.28,32.28,31.85,32.05,246824.0,31.1798,31.1798,30.7645,30.9576,246824.0
2022-06-22 11:05:00,32.04,32.1,31.92,32.0,160995.0,30.948,31.0059,30.8321,30.9094,160995.0
2022-06-22 11:10:00,31.96,32.03,31.86,31.91,68604.0,30.8707,30.9383,30.7741,30.8224,68604.0
2022-06-22 11:15:00,31.91,32.18,31.9,32.1,145975.0,30.8224,31.0832,30.8128,31.0059,145975.0
2022-06-22 11:20:00,32.08,32.12,31.9,32.09,93101.0,30.9866,31.0253,30.8128,30.9963,93101.0
2022-06-22 11:25:00,32.1,32.31,32.1,32.24,151290.0,31.0059,31.2088,31.0059,31.1412,151290.0
2022-06-22 11:30:00,32.25,32.51,32.24,32.36,160989.0,31.1508,31.402,31.1412,31.2571,160989.0
2022-06-22 11:35:00,32.35,32.46,32.32,32.4,95653.0,31.2474,31.3537,31.2184,31.2957,95653.0
2022-06-22 11:40:00,32.41,32.41,32.02,32.06,182108.0,31.3054,31.3054,30.9287,30.9673,182108.0
2022-06-22 11:45:00,32.05,32.06,31.81,32.02,176020.0,30.9576,30.9673,30.7258,30.9287,176020.0
2022-06-22 11:50:00,32.02,32.04,31.69,31.73,123336.0,30.9287,30.948,30.6099,30.6486,123336.0
2022-06-22 11:55:00,31.73,31.8,31.58,31.58,171759.0,30.6486,30.7162,30.5037,30.5037,171759.0
2022-06-22 12:00:00,31.57,31.94,31.56,31.67,185631.0,30.494,30.8514,30.4843,30.5906,185631.0
2022-06-22 12:05:00,31.67,31.7,31.57,31.65,80927.0,30.5906,30.6196,30.494,30.5713,80927.0
2022-06-22 12:10:00,31.63,31.81,31.58,31.73,77117.0,30.552,30.7258,30.5037,30.6486,77117.0
2022-06-22 12:15:00,31.73,31.92,31.73,31.89,58697.0,30.6486,30.8321,30.6486,30.8031,58697.0
2022-06-22 12:20:00,31.86,32.03,31.8,31.96,127844.0,30.7741,30.9383,30.7162,30.8707,127844.0
2022-06-22 12:25:00,31.97,32.05,31.88,31.98,87798.0,30.8804,30.9576,30.7934,30.89,87798.0
2022-06-22 12:30:00,31.96,32.17,31.95,32.12,72384.0,30.8707,31.0736,30.8611,31.0253,72384.0
2022-06-22 12:35:00,32.14,32.27,32.02,32.05,72208.0,31.0446,31.1702,30.9287,30.9576,72208.0
2022-06-22 12:40:00,32.08,32.26,32.07,32.26,82319.0,30.9866,31.1605,30.977,31.1605,82319.0
2022-06-22 12:45:00,32.25,32.26,32.13,32.16,60106.0,31.1508,31.1605,31.0349,31.0639,60106.0
2022-06-22 12:50:00,32.16,32.18,32.04,32.13,24636.0,31.0639,31.0832,30.948,31.0349,24636.0
2022-06-22 12:55:00,32.11,32.26,32.0,32.22,118379.0,31.0156,31.1605,30.9094,31.1219,118379.0
2022-06-22 13:00:00,32.23,32.28,31.94,32.05,184965.0,31.1315,31.1798,30.8514,30.9576,184965.0
2022-06-22 13:05:00,32.03,32.21,32.03,32.18,83898.0,30.9383,31.1122,30.9383,31.0832,83898.0
2022-06-22 13:10:00,32.17,32.3,32.17,32.28,66699.0,31.0736,31.1991,31.0736,31.1798,66699.0
2022-06-22 13:15:00,32.28,32.38,32.2,32.38,106764.0,31.1798,31.2764,31.1025,31.2764,106764.0
2022-06-22 13:20:00,32.38,32.47,32.34,32.41,96993.0,31.2764,31.3633,31.2378,31.3054,96993.0
2022-06-22 13:25:00,32.43,32.47,32.31,32.39,70729.0,31.3247,31.3633,31.2088,31.2861,70729.0
2022-06-22 13:30:00,32.38,32.38,32.23,32.24,67730.0,31.2764,31.2764,31.1315,31.1412,67730.0
2022-06-22 13:35:00,32.22,32.33,32.15,32.32,54009.0,31.1219,31.2281,31.0542,31.2184,54009.0
2022-06-22 13:40:00,32.32,32.37,32.27,32.36,70134.0,31.2184,31.2667,31.1702,31.2571,70134.0
2022-06-22 13:45:00,32.36,32.52,32.35,32.51,85283.0,31.2571,31.4116,31.2474,31.402,85283.0
2022-06-22 13:50:00,32.48,32.51,32.33,32.35,77892.0,31.373,31.402,31.2281,31.2474,77892.0
2022-06-22 13:55:00,32.34,32.41,32.28,32.4,52526.0,31.2378,31.3054,31.1798,31.2957,52526.0
2022-06-22 14:00:00,32.42,32.51,32.35,32.46,77464.0,31.315,31.402,31.2474,31.3537,77464.0
2022-06-22 14:05:00,32.47,32.77,32.45,32.73,173946.0,31.3633,31.6531,31.344,31.6145,173946.0
2022-06-22 14:10:00,32.72,32.72,32.54,32.64,116421.0,31.6048,31.6048,31.4309,31.5275,116421.0
2022-06-22 14:15:00,32.65,32.8,32.61,32.73,184869.0,31.5372,31.6821,31.4986,31.6145,184869.0
2022-06-22 14:20:00,32.73,32.75,32.48,32.62,83736.0,31.6145,31.6338,31.373,31.5082,83736.0
2022-06-22 14:25:00,32.61,32.61,32.44,32.45,50842.0,31.4986,31.4986,31.3344,31.344,50842.0
2022-06-22 14:30:00,32.47,32.53,32.45,32.52,64494.0,31.3633,31.4213,31.344,31.4116,64494.0
2022-06-22 14:35:00,32.51,32.57,32.48,32.49,46103.0,31.402,31.4599,31.373,31.3827,46103.0
2022-06-22 14:40:00,32.49,32.53,32.36,32.41,81773.0,31.3827,31.4213,31.2571,31.3054,81773.0
2022-06-22 14:45:00,32.41,32.45,32.28,32.28,38531.0,31.3054,31.344,31.1798,31.1798,38531.0
2022-06-22 14:50:00,32.27,32.41,32.24,32.4,67124.0,31.1702,31.3054,31.1412,31.2957,67124.0
2022-06-22 14:55:00,32.4,32.53,32.4,32.44,53994.0,31.2957,31.4213,31.2957,31.3344,53994.0
2022-06-22 15:00:00,32.45,32.52,32.26,32.48,69745.0,31.344,31.4116,31.1605,31.373,69745.0
2022-06-22 15:05:00,32.51,32.55,32.33,32.35,126076.0,31.402,31.4406,31.2281,31.2474,126076.0
2022-06-22 15:10:00,32.35,32.44,32.26,32.4,78042.0,31.2474,31.3344,31.1605,31.2957,78042.0
2022-06-22 15:15:00,32.37,32.48,32.3,32.33,58409.0,31.2667,31.373,31.1991,31.2281,58409.0
2022-06-22 15:20:00,32.32,32.42,32.29,32.33,59906.0,31.2184,31.315,31.1895,31.2281,59906.0
2022-06-22 15:25:00,32.33,32.33,32.02,32.07,135394.0,31.2281,31.2281,30.9287,30.977,135394.0
2022-06-22 15:30:00,32.04,32.16,31.97,31.98,131371.0,30.948,31.0639,30.8804,30.89,131371.0
2022-06-22 15:35:00,31.97,32.0,31.78,31.9,185021.0,30.8804,30.9094,30.6969,30.8128,185021.0
2022-06-22 15:40:00,31.86,31.97,31.76,31.94,154578.0,30.7741,30.8804,30.6775,30.8514,154578.0
2022-06-22 15:45:00,31.93,31.93,31.77,31.87,132787.0,30.8417,30.8417,30.6872,30.7838,132787.0
2022-06-22 15:50:00,31.86,32.23,31.8,32.2,270627.0,30.7741,31.1315,30.7162,31.1025,270627.0
2022-06-22 15:55:00,32.2,32.22,31.94,32.0,223562.0,31.1025,31.1219,30.8514,30.9094,223562.0
2022-06-23 09:30:00,32.21,32.76,32.15,32.45,547500.0,31.1122,31.6434,31.0542,31.344,547500.0
2022-06-23 09:35:00,32.48,32.48,32.2,32.31,198207.0,31.373,31.373,31.1025,31.2088,198207.0
2022-06-23 09:40:00,32.3,32.48,32.13,32.18,189562.0,31.1991,31.373,31.0349,31.0832,189562.0
2022-06-23 09:45:00,32.21,32.31,31.83,32.1,217992.0,31.1122,31.2088,30.7451,31.0059,217992.0
2022-06-23 09:50:00,32.07,32.14,31.64,31.74,182346.0,30.977,31.0446,30.5616,30.6582,182346.0
2022-06-23 09:55:00,31.74,32.38,31.68,32.32,243456.0,30.6582,31.2764,30.6003,31.2184,243456.0
2022-06-23 10:00:00,32.32,32.5,32.22,32.49,244708.0,31.2184,31.3923,31.1219,31.3827,244708.0
2022-06-23 10:05:00,32.48,32.56,32.06,32.07,288015.0,31.373,31.4503,30.9673,30.977,288015.0
2022-06-23 10:10:00,32.08,32.33,31.91,32.11,271267.0,30.9866,31.2281,30.8224,31.0156,271267.0
2022-06-23 10:15:00,32.12,32.25,31.98,32.15,251633.0,31.0253,31.1508,30.89,31.0542,251633.0
2022-06-23 10:20:00,32.16,32.45,32.15,32.34,185260.0,31.0639,31.344,31.0542,31.2378,185260.0
2022-06-23 10:25:00,32.32,32.43,32.07,32.27,122655.0,31.2184,31.3247,30.977,31.1702,122655.0
2022-06-23 10:30:00,32.29,32.37,32.1,32.21,101936.0,31.1895,31.2667,31.0059,31.1122,101936.0
2022-06-23 10:35:00,32.19,32.53,32.13,32.53,129808.0,31.0929,31.4213,31.0349,31.4213,129808.0
2022-06-23 10:40:00,32.53,32.72,32.53,32.56,214023.0,31.4213,31.6048,31.4213,31.4503,214023.0
2022-06-23 10:45:00,32.54,32.69,32.5,32.55,119417.0,31.4309,31.5758,31.3923,31.4406,119417.0
2022-06-23 10:50:00,32.57,32.68,32.49,32.63,153763.0,31.4599,31.5662,31.3827,31.5179,153763.0
2022-06-23 10:55:00,32.62,32.85,32.6,32.73,215922.0,31.5082,31.7304,31.4889,31.6145,215922.0
2022-06-23 11:00:00,32.74,32.74,32.48,32.52,212786.0,31.6241,31.6241,31.373,31.4116,212786.0
2022-06-23 11:05:00,32.49,32.66,32.43,32.66,56230.0,31.3827,31.5469,31.3247,31.5469,56230.0
2022-06-23 11:10:00,32.66,32.86,32.54,32.78,120753.0,31.5469,31.74,31.4309,31.6628,120753.0
2022-06-23 11:15:00,32.76,32.79,32.69,32.79,67839.0,31.6434,31.6724,31.5758,31.6724,67839.0
2022-06-23 11:20:00,32.8,32.85,32.51,32.59,143390.0,31.6821,31.7304,31.402,31.4792,143390.0
2022-06-23 11:25:00,32.58,32.62,32.51,32.54,41335.0,31.4696,31.5082,31.402,31.4309,41335.0
2022-06-23 11:30:00,32.56,32.65,32.27,32.34,130106.0,31.4503,31.5372,31.1702,31.2378,130106.0
2022-06-23 11:35:00,32.33,32.33,32.1,32.1,84213.0,31.2281,31.2281,31.0059,31.0059,84213.0
2022-06-23 11:40:00,32.11,32.32,32.08,32.3,93869.0,31.0156,31.2184,30.9866,31.1991,93869.0
2022-06-23 11:45:00,32.29,32.42,32.21,32.42,61493.0,31.1895,31.315,31.1122,31.315,61493.0
2022-06-23 11:50:00,32.4,32.52,32.39,32.39,65642.0,31.2957,31.4116,31.2861,31.2861,65642.0
2022-06-23 11:55:00,32.38,32.39,32.2,32.22,116376.0,31.2764,31.2861,31.1025,31.1219,116376.0
2022-06-23 12:00:00,32.24,32.24,31.8,31.81,173151.0,31.1412,31.1412,30.7162,30.7258,173151.0
2022-06-23 12:05:00,31.81,31.99,31.76,31.93,243842.0,30.7258,30.8997,30.6775,30.8417,243842.0
2022-06-23 12:10:00,31.92,32.06,31.82,32.02,108769.0,30.8321,30.9673,30.7355,30.9287,108769.0
2022-06-23 12:15:00,32.0,32.2,31.94,32.14,142408.0,30.9094,31.1025,30.8514,31.0446,142408.0
2022-06-23 12:20:00,32.15,32.23,32.1,32.17,111472.0,31.0542,31.1315,31.0059,31.0736,111472.0
2022-06-23 12:25:00,32.17,32.17,32.03,32.07,128084.0,31.0736,31.0736,30.9383,30.977,128084.0
2022-06-23 12:30:00,32.07,32.14,31.92,31.93,67213.0,30.977,31.0446,30.8321,30.8417,67213.0
2022-06-23 12:35:00,31.95,32.02,31.7,31.77,95981.0,30.8611,30.9287,30.6196,30.6872,95981.0
2022-06-23 12:40:00,31.76,31.95,31.74,31.87,83427.0,30.6775,30.8611,30.6582,30.7838,83427.0
2022-06-23 12:45:00,31.86,31.9,31.65,31.74,99151.0,30.7741,30.8128,30.5713,30.6582,99151.0
2022-06-23 12:50:00,31.73,31.73,31.49,31.65,103728.0,30.6486,30.6486,30.4167,30.5713,103728.0
2022-06-23 12:55:00,31.65,31.71,31.5,31.5,75782.0,30.5713,30.6292,30.4264,30.4264,75782.0
2022-06-23 13:00:00,31.51,31.52,31.27,31.41,127722.0,30.4361,30.4457,30.2042,30.3395,127722.0
2022-06-23 13:05:00,31.42,31.72,31.42,31.67,94070.0,30.3491,30.6389,30.3491,30.5906,94070.0
2022-06-23 13:10:00,31.67,31.81,31.65,31.7,55316.0,30.5906,30.7258,30.5713,30.6196,55316.0
2022-06-23 13:15:00,31.74,31.85,31.69,31.79,47132.0,30.6582,30.7645,30.6099,30.7065,47132.0
2022-06-23 13:20:00,31.79,31.92,31.64,31.75,91540.0,30.7065,30.8321,30.5616,30.6679,91540.0
2022-06-23 13:25:00,31.76,31.86,31.64,31.67,101844.0,30.6775,30.7741,30.5616,30.5906,101844.0
2022-06-23 13:30:00,31.68,31.79,31.63,31.71,70626.0,30.6003,30.7065,30.552,30.6292,70626.0
2022-06-23 13:35:00,31.71,31.78,31.55,31.62,89505.0,30.6292,30.6969,30.4747,30.5423,89505.0
2022-06-23 13:40:00,31.63,31.65,31.48,31.58,60148.0,30.552,30.5713,30.4071,30.5037,60148.0
2022-06-23 13:45:00,31.56,31.74,31.53,31.73,100152.0,30.4843,30.6582,30.4554,30.6486,100152.0
2022-06-23 13:50:00,31.75,31.89,31.74,31.78,72389.0,30.6679,30.8031,30.6582,30.6969,72389.0
2022-06-23 13:55:00,31.81,31.86,31.75,31.85,38056.0,30.7258,30.7741,30.6679,30.7645,38056.0
2022-06-23 14:00:00,31.86,31.95,31.76,31.79,95103.0,30.7741,30.8611,30.6775,30.7065,95103.0
2022-06-23 14:05:00,31.79,31.85,31.73,31.85,29703.0,30.7065,30.7645,30.6486,30.7645,29703.0
2022-06-23 14:10:00,31.85,31.94,31.75,31.84,68740.0,30.7645,30.8514,30.6679,30.7548,68740.0
2022-06-23 14:15:00,31.86,31.89,31.78,31.84,51149.0,30.7741,30.8031,30.6969,30.7548,51149.0
2022-06-23 14:20:00,31.85,32.0,31.78,31.98,76378.0,30.7645,30.9094,30.6969,30.89,76378.0
2022-06-23 14:25:00,31.99,32.07,31.91,32.05,53736.0,30.8997,30.977,30.8224,30.9576,53736.0
2022-06-23 14:30:00,32.04,32.36,32.04,32.34,173005.0,30.948,31.2571,30.948,31.2378,173005.0
2022-06-23 14:35:00,32.3,32.4,32.19,32.35,171751.0,31.1991,31.2957,31.0929,31.2474,171751.0
2022-06-23 14:40:00,32.34,32.36,32.26,32.35,81096.0,31.2378,31.2571,31.1605,31.2474,81096.0
2022-06-23 14:45:00,32.36,32.38,32.23,32.33,59203.0,31.2571,31.2764,31.1315,31.2281,59203.0
2022-06-23 14:50:00,32.36,32.47,32.35,32.45,84684.0,31.2571,31.3633,31.2474,31.344,84684.0
2022-06-23 14:55:00,32.45,32.45,32.34,32.44,70859.0,31.344,31.344,31.2378,31.3344,70859.0
2022-06-23 15:00:00,32.44,32.46,32.33,32.46,94324.0,31.3344,31.3537,31.2281,31.3537,94324.0
2022-06-23 15:05:00,32.45,32.62,32.45,32.58,106706.0,31.344,31.5082,31.344,31.4696,106706.0
2022-06-23 15:10:00,32.59,32.64,32.54,32.61,110270.0,31.4792,31.5275,31.4309,31.4986,110270.0
2022-06-23 15:15:00,32.6,32.62,32.48,32.6,86652.0,31.4889,31.5082,31.373,31.4889,86652.0
2022-06-23 15:20:00,32.61,32.66,32.56,32.6,89799.0,31.4986,31.5469,31.4503,31.4889,89799.0
2022-06-23 15:25:00,32.6,32.84,32.6,32.79,214653.0,31.4889,31.7207,31.4889,31.6724,214653.0
2022-06-23 15:30:00,32.77,33.15,32.77,33.15,282510.0,31.6531,32.0202,31.6531,32.0202,282510.0
2022-06-23 15:35:00,33.15,33.19,32.94,32.95,241931.0,32.0202,32.0588,31.8173,31.827,241931.0
2022-06-23 15:40:00,32.97,33.09,32.93,32.96,213865.0,31.8463,31.9622,31.8077,31.8366,213865.0
2022-06-23 15:45:00,32.97,33.21,32.96,33.2,233458.0,31.8463,32.0781,31.8366,32.0685,233458.0
2022-06-23 15:50:00,33.23,33.34,33.01,33.02,209956.0,32.0974,32.2037,31.8849,31.8946,209956.0
2022-06-23 15:55:00,33.02,33.17,32.97,33.15,276859.0,31.8946,32.0395,31.8463,32.0202,276859.0
2022-06-24 09:30:00,33.94,34.43,33.75,34.36,536253.0,32.7832,33.2565,32.5997,33.1889,536253.0
2022-06-24 09:35:00,34.38,34.5,34.14,34.36,313068.0,33.2082,33.3241,32.9764,33.1889,313068.0
2022-06-24 09:40:00,34.36,34.62,34.24,34.55,429798.0,33.1889,33.4401,33.073,33.3724,429798.0
2022-06-24 09:45:00,34.54,34.73,34.48,34.69,173408.0,33.3628,33.5463,33.3048,33.5077,173408.0
2022-06-24 09:50:00,34.7,34.99,34.67,34.86,302539.0,33.5173,33.7974,33.4884,33.6719,302539.0
2022-06-24 09:55:00,34.86,34.92,34.72,34.89,210442.0,33.6719,33.7298,33.5366,33.7009,210442.0
2022-06-24 10:00:00,34.92,35.54,34.92,35.35,493656.0,33.7298,34.3287,33.7298,34.1452,493656.0
2022-06-24 10:05:00,35.33,35.68,35.33,35.66,245317.0,34.1259,34.4639,34.1259,34.4446,245317.0
2022-06-24 10:10:00,35.64,35.66,35.45,35.58,158900.0,34.4253,34.4446,34.2418,34.3673,158900.0
2022-06-24 10:15:00,35.6,35.79,35.54,35.7,135769.0,34.3867,34.5702,34.3287,34.4832,135769.0
2022-06-24 10:20:00,35.71,35.88,35.66,35.86,256193.0,34.4929,34.6571,34.4446,34.6378,256193.0
2022-06-24 10:25:00,35.85,35.86,35.66,35.74,165417.0,34.6281,34.6378,34.4446,34.5219,165417.0
2022-06-24 10:30:00,35.75,35.85,35.67,35.74,140511.0,34.5315,34.6281,34.4543,34.5219,140511.0
2022-06-24 10:35:00,35.75,35.82,35.63,35.69,98767.0,34.5315,34.5992,34.4156,34.4736,98767.0
2022-06-24 10:40:00,35.69,35.7,35.51,35.6,141413.0,34.4736,34.4832,34.2997,34.3867,141413.0
2022-06-24 10:45:00,35.6,35.78,35.48,35.77,164048.0,34.3867,34.5605,34.2707,34.5509,164048.0
2022-06-24 10:50:00,35.77,35.81,35.63,35.69,96968.0,34.5509,34.5895,34.4156,34.4736,96968.0
2022-06-24 10:55:00,35.7,35.79,35.6,35.7,97390.0,34.4832,34.5702,34.3867,34.4832,97390.0
2022-06-24 11:00:00,35.73,35.82,35.7,35.82,60354.0,34.5122,34.5992,34.4832,34.5992,60354.0
2022-06-24 11:05:00,35.83,35.83,35.61,35.65,63227.0,34.6088,34.6088,34.3963,34.435,63227.0
2022-06-24 11:10:00,35.67,35.68,35.4,35.43,85697.0,34.4543,34.4639,34.1935,34.2224,85697.0
2022-06-24 11:15:00,35.41,35.41,35.28,35.35,101514.0,34.2031,34.2031,34.0776,34.1452,101514.0
2022-06-24 11:20:00,35.34,35.48,35.33,35.44,87403.0,34.1355,34.2707,34.1259,34.2321,87403.0
2022-06-24 11:25:00,35.44,35.65,35.41,35.63,136095.0,34.2321,34.435,34.2031,34.4156,136095.0
2022-06-24 11:30:00,35.64,35.74,35.59,35.65,69258.0,34.4253,34.5219,34.377,34.435,69258.0
2022-06-24 11:35:00,35.64,35.75,35.59,35.74,69807.0,34.4253,34.5315,34.377,34.5219,69807.0
2022-06-24 11:40:00,35.72,35.74,35.67,35.67,38583.0,34.5026,34.5219,34.4543,34.4543,38583.0
2022-06-24 11:45:00,35.66,35.75,35.6,35.62,52395.0,34.4446,34.5315,34.3867,34.406,52395.0
2022-06-24 11:50:00,35.62,35.78,35.61,35.78,35835.0,34.406,34.5605,34.3963,34.5605,35835.0
2022-06-24 11:55:00,35.78,35.78,35.61,35.68,36494.0,34.5605,34.5605,34.3963,34.4639,36494.0
2022-06-24 12:00:00,35.68,35.74,35.64,35.71,32512.0,34.4639,34.5219,34.4253,34.4929,32512.0
2022-06-24 12:05:00,35.7,35.74,35.66,35.68,30372.0,34.4832,34.5219,34.4446,34.4639,30372.0
2022-06-24 12:10:00,35.66,35.75,35.66,35.74,18632.0,34.4446,34.5315,34.4446,34.5219,18632.0
2022-06-24 12:15:00,35.72,35.78,35.69,35.73,81072.0,34.5026,34.5605,34.4736,34.5122,81072.0
2022-06-24 12:20:00,35.74,35.75,35.58,35.7,84648.0,34.5219,34.5315,34.3673,34.4832,84648.0
2022-06-24 12:25:00,35.72,35.72,35.62,35.67,41147.0,34.5026,34.5026,34.406,34.4543,41147.0
2022-06-24 12:30:00,35.69,35.72,35.58,35.58,30515.0,34.4736,34.5026,34.3673,34.3673,30515.0
2022-06-24 12:35:00,35.57,35.68,35.53,35.66,38845.0,34.3577,34.4639,34.319,34.4446,38845.0
2022-06-24 12:40:00,35.66,35.81,35.64,35.79,64357.0,34.4446,34.5895,34.4253,34.5702,64357.0
2022-06-24 12:45:00,35.79,35.79,35.68,35.73,33182.0,34.5702,34.5702,34.4639,34.5122,33182.0
2022-06-24 12:50:00,35.73,35.78,35.72,35.77,34215.0,34.5122,34.5605,34.5026,34.5509,34215.0
2022-06-24 12:55:00,35.77,35.78,35.66,35.76,30287.0,34.5509,34.5605,34.4446,34.5412,30287.0
2022-06-24 13:00:00,35.76,35.84,35.75,35.8,51178.0,34.5412,34.6185,34.5315,34.5798,51178.0
2022-06-24 13:05:00,35.8,35.81,35.72,35.75,28424.0,34.5798,34.5895,34.5026,34.5315,28424.0
2022-06-24 13:10:00,35.76,35.84,35.76,35.82,27172.0,34.5412,34.6185,34.5412,34.5992,27172.0
2022-06-24 13:15:00,35.8,35.84,35.76,35.76,50587.0,34.5798,34.6185,34.5412,34.5412,50587.0
2022-06-24 13:20:00,35.77,35.79,35.73,35.73,32429.0,34.5509,34.5702,34.5122,34.5122,32429.0
2022-06-24 13:25:00,35.73,35.76,35.68,35.73,53110.0,34.5122,34.5412,34.4639,34.5122,53110.0
2022-06-24 13:30:00,35.71,35.78,35.68,35.75,44167.0,34.4929,34.5605,34.4639,34.5315,44167.0
2022-06-24 13:35:00,35.76,35.76,35.65,35.7,26440.0,34.5412,34.5412,34.435,34.4832,26440.0
2022-06-24 13:40:00,35.69,35.83,35.67,35.8,28630.0,34.4736,34.6088,34.4543,34.5798,28630.0
2022-06-24 13:45:00,35.8,35.8,35.73,35.74,13586.0,34.5798,34.5798,34.5122,34.5219,13586.0
2022-06-24 13:50:00,35.76,35.81,35.69,35.7,16900.0,34.5412,34.5895,34.4736,34.4832,16900.0
2022-06-24 13:55:00,35.7,35.77,35.66,35.69,126091.0,34.4832,34.5509,34.4446,34.4736,126091.0
2022-06-24 14:00:00,35.69,35.73,35.64,35.65,21437.0,34.4736,34.5122,34.4253,34.435,21437.0
2022-06-24 14:05:00,35.67,35.7,35.58,35.61,44123.0,34.4543,34.4832,34.3673,34.3963,44123.0
2022-06-24 14:10:00,35.62,35.74,35.62,35.65,28229.0,34.406,34.5219,34.406,34.435,28229.0
2022-06-24 14:15:00,35.65,35.7,35.61,35.65,24739.0,34.435,34.4832,34.3963,34.435,24739.0
2022-06-24 14:20:00,35.65,35.65,35.56,35.59,30210.0,34.435,34.435,34.348,34.377,30210.0
2022-06-24 14:25:00,35.61,35.71,35.59,35.7,43475.0,34.3963,34.4929,34.377,34.4832,43475.0
2022-06-24 14:30:00,35.7,35.74,35.66,35.7,17687.0,34.4832,34.5219,34.4446,34.4832,17687.0
2022-06-24 14:35:00,35.7,35.7,35.63,35.63,62499.0,34.4832,34.4832,34.4156,34.4156,62499.0
2022-06-24 14:40:00,35.64,35.71,35.62,35.68,26690.0,34.4253,34.4929,34.406,34.4639,26690.0
2022-06-24 14:45:00,35.68,35.76,35.66,35.76,18909.0,34.4639,34.5412,34.4446,34.5412,18909.0
2022-06-24 14:50:00,35.76,35.76,35.69,35.74,38902.0,34.5412,34.5412,34.4736,34.5219,38902.0
2022-06-24 14:55:00,35.74,35.78,35.68,35.77,34617.0,34.5219,34.5605,34.4639,34.5509,34617.0
2022-06-24 15:00:00,35.77,35.79,35.73,35.78,41213.0,34.5509,34.5702,34.5122,34.5605,41213.0
2022-06-24 15:05:00,35.78,35.79,35.69,35.71,29585.0,34.5605,34.5702,34.4736,34.4929,29585.0
2022-06-24 15:10:00,35.71,35.74,35.68,35.74,26783.0,34.4929,34.5219,34.4639,34.5219,26783.0
2022-06-24 15:15:00,35.75,35.83,35.72,35.73,71724.0,34.5315,34.6088,34.5026,34.5122,71724.0
2022-06-24 15:20:00,35.73,35.82,35.72,35.8,45588.0,34.5122,34.5992,34.5026,34.5798,45588.0
2022-06-24 15:25:00,35.78,35.85,35.69,35.84,77438.0,34.5605,34.6281,34.4736,34.6185,77438.0
2022-06-24 15:30:00,35.85,35.87,35.69,35.7,106969.0,34.6281,34.6475,34.4736,34.4832,106969.0
2022-06-24 15:35:00,35.7,35.79,35.67,35.79,79058.0,34.4832,34.5702,34.4543,34.5702,79058.0
2022-06-24 15:40:00,35.78,35.87,35.77,35.86,122827.0,34.5605,34.6475,34.5509,34.6378,122827.0
2022-06-24 15:45:00,35.85,35.91,35.76,35.77,127911.0,34.6281,34.6861,34.5412,34.5509,127911.0
2022-06-24 15:50:00,35.76,36.15,35.76,36.14,397300.0,34.5412,34.9179,34.5412,34.9082,397300.0
2022-06-24 15:55:00,36.15,36.2,35.96,36.19,1211548.0,34.9179,34.9662,34.7344,34.9565,1211548.0
2022-06-27 09:30:00,36.56,37.08,36.23,36.31,407378.0,35.3139,35.8162,34.9952,35.0725,407378.0
2022-06-27 09:35:00,36.3,36.55,36.11,36.55,271264.0,35.0628,35.3043,34.8793,35.3043,271264.0
2022-06-27 09:40:00,36.55,36.58,35.97,36.16,190546.0,35.3043,35.3333,34.744,34.9276,190546.0
2022-06-27 09:45:00,36.11,36.11,35.65,35.84,160291.0,34.8793,34.8793,34.435,34.6185,160291.0
2022-06-27 09:50:00,35.77,36.29,35.65,36.26,165696.0,34.5509,35.0531,34.435,35.0242,165696.0
2022-06-27 09:55:00,36.25,36.27,35.95,36.01,126114.0,35.0145,35.0338,34.7247,34.7827,126114.0
2022-06-27 10:00:00,36.02,36.61,36.02,36.58,243418.0,34.7923,35.3622,34.7923,35.3333,243418.0
2022-06-27 10:05:00,36.56,36.62,36.07,36.26,125296.0,35.3139,35.3719,34.8406,35.0242,125296.0
2022-06-27 10:10:00,36.27,36.32,35.96,36.12,86033.0,35.0338,35.0821,34.7344,34.8889,86033.0
2022-06-27 10:15:00,36.12,36.31,35.97,36.2,92702.0,34.8889,35.0725,34.744,34.9662,92702.0
2022-06-27 10:20:00,36.18,36.35,35.94,36.0,65193.0,34.9469,35.1111,34.7151,34.773,65193.0
2022-06-27 10:25:00,35.95,36.0,35.73,35.82,63765.0,34.7247,34.773,34.5122,34.5992,63765.0
2022-06-27 10:30:00,35.79,36.31,35.76,36.31,113252.0,34.5702,35.0725,34.5412,35.0725,113252.0
2022-06-27 10:35:00,36.31,36.52,36.15,36.51,117272.0,35.0725,35.2753,34.9179,35.2656,117272.0
2022-06-27 10:40:00,36.49,36.72,36.39,36.7,206118.0,35.2463,35.4685,35.1497,35.4492,206118.0
2022-06-27 10:45:00,36.7,36.85,36.56,36.82,155974.0,35.4492,35.5941,35.3139,35.5651,155974.0
2022-06-27 10:50:00,36.83,37.0,36.8,36.95,146448.0,35.5747,35.7389,35.5458,35.6906,146448.0
2022-06-27 10:55:00,36.97,37.14,36.95,37.02,164079.0,35.71,35.8742,35.6906,35.7583,164079.0
2022-06-27 11:00:00,37.02,37.1,36.95,37.05,81140.0,35.7583,35.8355,35.6906,35.7872,81140.0
2022-06-27 11:05:00,37.06,37.13,36.94,36.95,92978.0,35.7969,35.8645,35.681,35.6906,92978.0
2022-06-27 11:10:00,36.94,37.08,36.87,36.91,55767.0,35.681,35.8162,35.6134,35.652,55767.0
2022-06-27 11:15:00,36.9,37.07,36.86,37.0,54044.0,35.6423,35.8066,35.6037,35.7389,54044.0
2022-06-27 11:20:00,37.01,37.34,36.99,37.32,162814.0,35.7486,36.0674,35.7293,36.048,162814.0
2022-06-27 11:25:00,37.32,37.39,37.18,37.27,116169.0,36.048,36.1156,35.9128,35.9997,116169.0
2022-06-27 11:30:00,37.24,37.28,37.17,37.18,61785.0,35.9708,36.0094,35.9031,35.9128,61785.0
2022-06-27 11:35:00,37.16,37.2,37.08,37.13,50874.0,35.8935,35.9321,35.8162,35.8645,50874.0
2022-06-27 11:40:00,37.14,37.3,37.12,37.25,57326.0,35.8742,36.0287,35.8548,35.9804,57326.0
2022-06-27 11:45:00,37.27,37.31,37.11,37.2,46509.0,35.9997,36.0384,35.8452,35.9321,46509.0
2022-06-27 11:50:00,37.17,37.18,37.0,37.05,89428.0,35.9031,35.9128,35.7389,35.7872,89428.0
2022-06-27 11:55:00,37.02,37.08,36.92,37.04,87680.0,35.7583,35.8162,35.6617,35.7776,87680.0
2022-06-27 12:00:00,37.01,37.08,36.64,36.71,100291.0,35.7486,35.8162,35.3912,35.4588,100291.0
2022-06-27 12:05:00,36.75,36.78,36.62,36.71,71996.0,35.4975,35.5264,35.3719,35.4588,71996.0
2022-06-27 12:10:00,36.69,36.84,36.63,36.78,55198.0,35.4395,35.5844,35.3815,35.5264,55198.0
2022-06-27 12:15:00,36.77,36.83,36.63,36.82,48105.0,35.5168,35.5747,35.3815,35.5651,48105.0
2022-06-27 12:20:00,36.8,36.84,36.56,36.59,69555.0,35.5458,35.5844,35.3139,35.3429,69555.0
2022-06-27 12:25:00,36.59,36.59,36.42,36.49,81002.0,35.3429,35.3429,35.1787,35.2463,81002.0
2022-06-27 12:30:00,36.47,36.48,36.37,36.42,39556.0,35.227,35.2367,35.1304,35.1787,39556.0
2022-06-27 12:35:00,36.4,36.56,36.39,36.53,81680.0,35.1594,35.3139,35.1497,35.285,81680.0
2022-06-27 12:40:00,36.52,36.76,36.48,36.75,70023.0,35.2753,35.5071,35.2367,35.4975,70023.0
2022-06-27 12:45:00,36.77,36.83,36.65,36.83,94577.0,35.5168,35.5747,35.4009,35.5747,94577.0
2022-06-27 12:50:00,36.83,36.96,36.79,36.95,75129.0,35.5747,35.7003,35.5361,35.6906,75129.0
2022-06-27 12:55:00,36.95,36.99,36.85,36.98,56618.0,35.6906,35.7293,35.5941,35.7196,56618.0
2022-06-27 13:00:00,36.97,36.99,36.72,36.86,105076.0,35.71,35.7293,35.4685,35.6037,105076.0
2022-06-27 13:05:00,36.82,36.86,36.67,36.85,95240.0,35.5651,35.6037,35.4202,35.5941,95240.0
2022-06-27 13:10:00,36.85,37.04,36.85,37.0,103392.0,35.5941,35.7776,35.5941,35.7389,103392.0
2022-06-27 13:15:00,37.01,37.07,36.83,36.99,102574.0,35.7486,35.8066,35.5747,35.7293,102574.0
2022-06-27 13:20:00,37.01,37.01,36.84,36.94,47035.0,35.7486,35.7486,35.5844,35.681,47035.0
2022-06-27 13:25:00,36.95,36.96,36.84,36.91,35644.0,35.6906,35.7003,35.5844,35.652,35644.0
2022-06-27 13:30:00,36.86,36.89,36.76,36.82,39083.0,35.6037,35.6327,35.5071,35.5651,39083.0
2022-06-27 13:35:00,36.82,36.89,36.75,36.88,31427.0,35.5651,35.6327,35.4975,35.623,31427.0
2022-06-27 13:40:00,36.87,36.9,36.66,36.72,45942.0,35.6134,35.6423,35.4105,35.4685,45942.0
2022-06-27 13:45:00,36.7,36.72,36.55,36.69,68359.0,35.4492,35.4685,35.3043,35.4395,68359.0
2022-06-27 13:50:00,36.71,36.82,36.66,36.77,53614.0,35.4588,35.5651,35.4105,35.5168,53614.0
2022-06-27 13:55:00,36.75,36.79,36.69,36.75,27555.0,35.4975,35.5361,35.4395,35.4975,27555.0
2022-06-27 14:00:00,36.74,36.83,36.62,36.8,35606.0,35.4878,35.5747,35.3719,35.5458,35606.0
2022-06-27 14:05:00,36.79,36.83,36.64,36.76,25683.0,35.5361,35.5747,35.3912,35.5071,25683.0
2022-06-27 14:10:00,36.77,36.91,36.75,36.87,49221.0,35.5168,35.652,35.4975,35.6134,49221.0
2022-06-27 14:15:00,36.86,37.02,36.86,37.01,81436.0,35.6037,35.7583,35.6037,35.7486,81436.0
2022-06-27 14:20:00,36.99,37.06,36.89,36.9,62176.0,35.7293,35.7969,35.6327,35.6423,62176.0
2022-06-27 14:25:00,36.91,36.91,36.73,36.84,50173.0,35.652,35.652,35.4781,35.5844,50173.0
2022-06-27 14:30:00,36.9,37.0,36.8,36.98,55341.0,35.6423,35.7389,35.5458,35.7196,55341.0
2022-06-27 14:35:00,37.0,37.07,36.95,37.04,45419.0,35.7389,35.8066,35.6906,35.7776,45419.0
2022-06-27 14:40:00,37.04,37.05,36.94,36.98,23881.0,35.7776,35.7872,35.681,35.7196,23881.0
2022-06-27 14:45:00,36.95,37.11,36.92,37.08,24655.0,35.6906,35.8452,35.6617,35.8162,24655.0
2022-06-27 14:50:00,37.07,37.07,36.94,36.98,36789.0,35.8066,35.8066,35.681,35.7196,36789.0
2022-06-27 14:55:00,36.99,37.05,36.88,36.91,39795.0,35.7293,35.7872,35.623,35.652,39795.0
2022-06-27 15:00:00,36.91,36.95,36.58,36.63,112047.0,35.652,35.6906,35.3333,35.3815,112047.0
2022-06-27 15:05:00,36.62,36.86,36.51,36.83,120019.0,35.3719,35.6037,35.2656,35.5747,120019.0
2022-06-27 15:10:00,36.83,37.03,36.81,37.02,90091.0,35.5747,35.7679,35.5554,35.7583,90091.0
2022-06-27 15:15:00,37.02,37.08,36.97,37.04,65359.0,35.7583,35.8162,35.71,35.7776,65359.0
2022-06-27 15:20:00,37.01,37.04,36.88,36.91,57332.0,35.7486,35.7776,35.623,35.652,57332.0
2022-06-27 15:25:00,36.92,37.01,36.8,36.84,52924.0,35.6617,35.7486,35.5458,35.5844,52924.0
2022-06-27 15:30:00,36.85,36.85,36.69,36.7,138830.0,35.5941,35.5941,35.4395,35.4492,138830.0
2022-06-27 15:35:00,36.7,36.7,36.46,36.56,136974.0,35.4492,35.4492,35.2173,35.3139,136974.0
2022-06-27 15:40:00,36.57,36.87,36.54,36.87,167971.0,35.3236,35.6134,35.2946,35.6134,167971.0
2022-06-27 15:45:00,36.85,36.95,36.72,36.81,122141.0,35.5941,35.6906,35.4685,35.5554,122141.0
2022-06-27 15:50:00,36.82,36.82,36.32,36.41,261274.0,35.5651,35.5651,35.0821,35.169,261274.0
2022-06-27 15:55:00,36.41,36.64,36.4,36.64,231691.0,35.169,35.3912,35.1594,35.3912,231691.0
2022-06-28 09:30:00,37.34,38.04,37.18,37.52,522251.0,36.0674,36.7435,35.9128,36.2412,522251.0
2022-06-28 09:35:00,37.53,37.78,37.35,37.67,329742.0,36.2509,36.4924,36.077,36.3861,329742.0
2022-06-28 09:40:00,37.66,37.9,37.64,37.85,217083.0,36.3764,36.6083,36.3571,36.56,217083.0
2022-06-28 09:45:00,37.88,37.95,37.61,37.93,142711.0,36.5889,36.6566,36.3281,36.6372,142711.0
2022-06-28 09:50:00,37.94,38.11,37.94,38.02,201940.0,36.6469,36.8111,36.6469,36.7242,201940.0
2022-06-28 09:55:00,38.0,38.04,37.62,37.75,146649.0,36.7049,36.7435,36.3378,36.4634,146649.0
2022-06-28 10:00:00,37.73,37.95,37.45,37.49,181729.0,36.4441,36.6566,36.1736,36.2122,181729.0
2022-06-28 10:05:00,37.44,37.49,37.02,37.21,169870.0,36.1639,36.2122,35.7583,35.9418,169870.0
2022-06-28 10:10:00,37.19,37.49,37.17,37.49,123700.0,35.9225,36.2122,35.9031,36.2122,123700.0
2022-06-28 10:15:00,37.49,37.58,37.31,37.31,123883.0,36.2122,36.2992,36.0384,36.0384,123883.0
2022-06-28 10:20:00,37.29,37.34,37.04,37.22,111058.0,36.0191,36.0674,35.7776,35.9514,111058.0
2022-06-28 10:25:00,37.2,37.34,37.15,37.15,83416.0,35.9321,36.0674,35.8838,35.8838,83416.0
2022-06-28 10:30:00,37.14,37.19,36.82,36.98,162111.0,35.8742,35.9225,35.5651,35.7196,162111.0
2022-06-28 10:35:00,36.96,37.22,36.94,37.22,118552.0,35.7003,35.9514,35.681,35.9514,118552.0
2022-06-28 10:40:00,37.2,37.22,36.91,37.19,62778.0,35.9321,35.9514,35.652,35.9225,62778.0
2022-06-28 10:45:00,37.16,37.19,36.75,36.86,82559.0,35.8935,35.9225,35.4975,35.6037,82559.0
2022-06-28 10:50:00,36.86,36.94,36.74,36.84,55335.0,35.6037,35.681,35.4878,35.5844,55335.0
2022-06-28 10:55:00,36.85,37.12,36.85,37.12,72542.0,35.5941,35.8548,35.5941,35.8548,72542.0
2022-06-28 11:00:00,37.09,37.25,36.99,37.17,78531.0,35.8259,35.9804,35.7293,35.9031,78531.0
2022-06-28 11:05:00,37.17,37.21,36.89,36.94,58127.0,35.9031,35.9418,35.6327,35.681,58127.0
2022-06-28 11:10:00,36.95,37.02,36.85,36.93,36944.0,35.6906,35.7583,35.5941,35.6713,36944.0
2022-06-28 11:15:00,36.88,36.91,36.56,36.57,124763.0,35.623,35.652,35.3139,35.3236,124763.0
2022-06-28 11:20:00,36.56,36.58,36.2,36.23,221046.0,35.3139,35.3333,34.9662,34.9952,221046.0
2022-06-28 11:25:00,36.23,36.29,36.01,36.08,124138.0,34.9952,35.0531,34.7827,34.8503,124138.0
2022-06-28 11:30:00,36.07,36.2,35.99,36.16,85265.0,34.8406,34.9662,34.7634,34.9276,85265.0
2022-06-28 11:35:00,36.12,36.13,35.71,35.72,111669.0,34.8889,34.8986,34.4929,34.5026,111669.0
2022-06-28 11:40:00,35.74,35.77,35.58,35.61,100870.0,34.5219,34.5509,34.3673,34.3963,100870.0
2022-06-28 11:45:00,35.62,35.77,35.57,35.76,107619.0,34.406,34.5509,34.3577,34.5412,107619.0
2022-06-28 11:50:00,35.77,35.8,35.58,35.6,88835.0,34.5509,34.5798,34.3673,34.3867,88835.0
2022-06-28 11:55:00,35.59,35.74,35.5,35.56,119957.0,34.377,34.5219,34.2901,34.348,119957.0
2022-06-28 12:00:00,35.57,35.63,35.37,35.41,161460.0,34.3577,34.4156,34.1645,34.2031,161460.0
2022-06-28 12:05:00,35.4,35.72,35.38,35.64,99374.0,34.1935,34.5026,34.1742,34.4253,99374.0
2022-06-28 12:10:00,35.63,35.81,35.61,35.62,141511.0,34.4156,34.5895,34.3963,34.406,141511.0
2022-06-28 12:15:00,35.61,35.7,35.42,35.7,71418.0,34.3963,34.4832,34.2128,34.4832,71418.0
2022-06-28 12:20:00,35.67,35.83,35.65,35.79,63284.0,34.4543,34.6088,34.435,34.5702,63284.0
2022-06-28 12:25:00,35.77,36.0,35.75,36.0,129649.0,34.5509,34.773,34.5315,34.773,129649.0
2022-06-28 12:30:00,36.0,36.0,35.72,35.74,83446.0,34.773,34.773,34.5026,34.5219,83446.0
2022-06-28 12:35:00,35.75,36.02,35.75,36.01,70350.0,34.5315,34.7923,34.5315,34.7827,70350.0
2022-06-28 12:40:00,36.04,36.17,36.0,36.13,117561.0,34.8117,34.9372,34.773,34.8986,117561.0
2022-06-28 12:45:00,36.14,36.19,36.0,36.05,79339.0,34.9082,34.9565,34.773,34.8213,79339.0
2022-06-28 12:50:00,36.06,36.06,35.83,35.83,50635.0,34.831,34.831,34.6088,34.6088,50635.0
2022-06-28 12:55:00,35.84,35.99,35.77,35.86,59342.0,34.6185,34.7634,34.5509,34.6378,59342.0
2022-06-28 13:00:00,35.83,35.93,35.62,35.7,55570.0,34.6088,34.7054,34.406,34.4832,55570.0
2022-06-28 13:05:00,35.75,35.75,35.37,35.37,81191.0,34.5315,34.5315,34.1645,34.1645,81191.0
2022-06-28 13:10:00,35.36,35.44,35.15,35.24,128138.0,34.1548,34.2321,33.952,34.0389,128138.0
2022-06-28 13:15:00,35.22,35.35,35.22,35.22,66179.0,34.0196,34.1452,34.0196,34.0196,66179.0
2022-06-28 13:20:00,35.2,35.27,35.03,35.24,103464.0,34.0003,34.0679,33.8361,34.0389,103464.0
2022-06-28 13:25:00,35.23,35.41,35.16,35.41,88674.0,34.0293,34.2031,33.9617,34.2031,88674.0
2022-06-28 13:30:00,35.36,35.47,35.29,35.29,68562.0,34.1548,34.2611,34.0872,34.0872,68562.0
2022-06-28 13:35:00,35.28,35.31,34.96,35.07,103568.0,34.0776,34.1065,33.7685,33.8747,103568.0
2022-06-28 13:40:00,35.04,35.23,35.01,35.14,56233.0,33.8457,34.0293,33.8168,33.9423,56233.0
2022-06-28 13:45:00,35.13,35.26,35.11,35.17,29644.0,33.9327,34.0582,33.9134,33.9713,29644.0
2022-06-28 13:50:00,35.19,35.25,35.11,35.12,34288.0,33.9906,34.0486,33.9134,33.923,34288.0
2022-06-28 13:55:00,35.1,35.19,35.05,35.11,63006.0,33.9037,33.9906,33.8554,33.9134,63006.0
2022-06-28 14:00:00,35.12,35.38,35.04,35.07,64946.0,33.923,34.1742,33.8457,33.8747,64946.0
2022-06-28 14:05:00,35.07,35.12,34.86,34.89,77541.0,33.8747,33.923,33.6719,33.7009,77541.0
2022-06-28 14:10:00,34.89,34.93,34.68,34.71,61841.0,33.7009,33.7395,33.498,33.527,61841.0
2022-06-28 14:15:00,34.7,34.76,34.56,34.56,105766.0,33.5173,33.5753,33.3821,33.3821,105766.0
2022-06-28 14:20:00,34.56,34.67,34.55,34.61,62628.0,33.3821,33.4884,33.3724,33.4304,62628.0
2022-06-28 14:25:00,34.59,34.77,34.56,34.73,47340.0,33.4111,33.5849,33.3821,33.5463,47340.0
2022-06-28 14:30:00,34.72,34.72,34.56,34.57,35505.0,33.5366,33.5366,33.3821,33.3918,35505.0
2022-06-28 14:35:00,34.58,34.61,34.5,34.55,64115.0,33.4014,33.4304,33.3241,33.3724,64115.0
2022-06-28 14:40:00,34.53,34.68,34.51,34.67,69964.0,33.3531,33.498,33.3338,33.4884,69964.0
2022-06-28 14:45:00,34.68,34.95,34.65,34.95,93300.0,33.498,33.7588,33.469,33.7588,93300.0
2022-06-28 14:50:00,34.95,34.97,34.86,34.94,34072.0,33.7588,33.7781,33.6719,33.7491,34072.0
2022-06-28 14:55:00,34.95,34.97,34.8,34.82,37668.0,33.7588,33.7781,33.6139,33.6332,37668.0
2022-06-28 15:00:00,34.8,34.92,34.67,34.69,137993.0,33.6139,33.7298,33.4884,33.5077,137993.0
2022-06-28 15:05:00,34.7,34.74,34.6,34.71,67883.0,33.5173,33.556,33.4207,33.527,67883.0
2022-06-28 15:10:00,34.72,34.86,34.71,34.85,73323.0,33.5366,33.6719,33.527,33.6622,73323.0
2022-06-28 15:15:00,34.84,35.0,34.78,34.98,92281.0,33.6526,33.8071,33.5946,33.7878,92281.0
2022-06-28 15:20:00,34.99,35.11,34.89,35.1,84595.0,33.7974,33.9134,33.7009,33.9037,84595.0
2022-06-28 15:25:00,35.12,35.13,34.87,35.02,51475.0,33.923,33.9327,33.6815,33.8264,51475.0
2022-06-28 15:30:00,35.01,35.07,34.89,34.93,48299.0,33.8168,33.8747,33.7009,33.7395,48299.0
2022-06-28 15:35:00,34.95,34.99,34.83,34.94,153756.0,33.7588,33.7974,33.6429,33.7491,153756.0
2022-06-28 15:40:00,34.95,34.95,34.69,34.72,95316.0,33.7588,33.7588,33.5077,33.5366,95316.0
2022-06-28 15:45:00,34.73,34.81,34.6,34.66,181116.0,33.5463,33.6236,33.4207,33.4787,181116.0
2022-06-28 15:50:00,34.65,34.74,34.54,34.69,236377.0,33.469,33.556,33.3628,33.5077,236377.0
2022-06-28 15:55:00,34.7,34.71,34.54,34.6,225065.0,33.5173,33.527,33.3628,33.4207,225065.0
2022-06-29 09:30:00,34.6,34.71,33.68,33.73,524490.0,33.4207,33.527,32.5321,32.5804,524490.0
2022-06-29 09:35:00,33.73,33.73,33.28,33.28,257754.0,32.5804,32.5804,32.1457,32.1457,257754.0
2022-06-29 09:40:00,33.27,33.45,33.09,33.17,214065.0,32.1361,32.3099,31.9622,32.0395,214065.0
2022-06-29 09:45:00,33.15,33.39,32.95,33.23,190666.0,32.0202,32.252,31.827,32.0974,190666.0
2022-06-29 09:50:00,33.21,34.02,33.17,33.88,439443.0,32.0781,32.8605,32.0395,32.7253,439443.0
2022-06-29 09:55:00,33.85,33.88,33.49,33.53,142156.0,32.6963,32.7253,32.3486,32.3872,142156.0
2022-06-29 10:00:00,33.5,34.01,33.37,33.8,192566.0,32.3582,32.8508,32.2327,32.648,192566.0
2022-06-29 10:05:00,33.8,33.84,33.48,33.57,228358.0,32.648,32.6866,32.3389,32.4258,228358.0
2022-06-29 10:10:00,33.57,33.78,33.44,33.45,115857.0,32.4258,32.6287,32.3003,32.3099,115857.0
2022-06-29 10:15:00,33.44,33.54,32.95,33.0,189405.0,32.3003,32.3969,31.827,31.8753,189405.0
2022-06-29 10:20:00,32.99,33.19,32.99,33.19,111318.0,31.8656,32.0588,31.8656,32.0588,111318.0
2022-06-29 10:25:00,33.15,33.55,33.11,33.29,208348.0,32.0202,32.4065,31.9815,32.1554,208348.0
2022-06-29 10:30:00,33.29,33.63,33.18,33.39,142964.0,32.1554,32.4838,32.0491,32.252,142964.0
2022-06-29 10:35:00,33.36,33.41,33.01,33.22,114606.0,32.223,32.2713,31.8849,32.0878,114606.0
2022-06-29 10:40:00,33.23,33.55,33.14,33.46,123630.0,32.0974,32.4065,32.0105,32.3196,123630.0
2022-06-29 10:45:00,33.48,33.64,33.26,33.36,160388.0,32.3389,32.4935,32.1264,32.223,160388.0
2022-06-29 10:50:00,33.38,33.58,33.14,33.28,108086.0,32.2423,32.4355,32.0105,32.1457,108086.0
2022-06-29 10:55:00,33.27,33.28,32.94,33.03,109128.0,32.1361,32.1457,31.8173,31.9042,109128.0
2022-06-29 11:00:00,33.04,33.06,32.78,32.85,98556.0,31.9139,31.9332,31.6628,31.7304,98556.0
2022-06-29 11:05:00,32.84,33.0,32.71,32.9,115656.0,31.7207,31.8753,31.5952,31.7787,115656.0
2022-06-29 11:10:00,32.9,32.95,32.63,32.7,61383.0,31.7787,31.827,31.5179,31.5855,61383.0
2022-06-29 11:15:00,32.7,32.8,32.62,32.65,59977.0,31.5855,31.6821,31.5082,31.5372,59977.0
2022-06-29 11:20:00,32.68,32.7,32.46,32.59,233899.0,31.5662,31.5855,31.3537,31.4792,233899.0
2022-06-29 11:25:00,32.59,32.79,32.56,32.75,92736.0,31.4792,31.6724,31.4503,31.6338,92736.0
2022-06-29 11:30:00,32.77,33.11,32.66,33.04,162517.0,31.6531,31.9815,31.5469,31.9139,162517.0
2022-06-29 11:35:00,33.05,33.33,33.03,33.22,118529.0,31.9236,32.194,31.9042,32.0878,118529.0
2022-06-29 11:40:00,33.22,33.29,33.0,33.03,77714.0,32.0878,32.1554,31.8753,31.9042,77714.0
2022-06-29 11:45:00,33.01,33.24,32.99,33.1,54426.0,31.8849,32.1071,31.8656,31.9719,54426.0
2022-06-29 11:50:00,33.04,33.36,32.99,33.3,84760.0,31.9139,32.223,31.8656,32.165,84760.0
2022-06-29 11:55:00,33.28,33.31,33.11,33.25,54042.0,32.1457,32.1747,31.9815,32.1167,54042.0
2022-06-29 12:00:00,33.24,33.3,33.08,33.12,82176.0,32.1071,32.165,31.9525,31.9912,82176.0
2022-06-29 12:05:00,33.14,33.15,32.87,32.87,66476.0,32.0105,32.0202,31.7497,31.7497,66476.0
2022-06-29 12:10:00,32.9,32.91,32.73,32.84,75602.0,31.7787,31.7883,31.6145,31.7207,75602.0
2022-06-29 12:15:00,32.81,33.0,32.8,32.97,95304.0,31.6917,31.8753,31.6821,31.8463,95304.0
2022-06-29 12:20:00,33.01,33.1,32.74,32.74,93200.0,31.8849,31.9719,31.6241,31.6241,93200.0
2022-06-29 12:25:00,32.76,32.78,32.61,32.62,45879.0,31.6434,31.6628,31.4986,31.5082,45879.0
2022-06-29 12:30:00,32.64,32.78,32.62,32.72,54280.0,31.5275,31.6628,31.5082,31.6048,54280.0
2022-06-29 12:35:00,32.72,33.03,32.68,32.95,93184.0,31.6048,31.9042,31.5662,31.827,93184.0
2022-06-29 12:40:00,32.97,33.02,32.89,33.0,54402.0,31.8463,31.8946,31.769,31.8753,54402.0
2022-06-29 12:45:00,32.99,33.07,32.83,32.91,54814.0,31.8656,31.9429,31.7111,31.7883,54814.0
2022-06-29 12:50:00,32.87,33.02,32.85,32.88,34137.0,31.7497,31.8946,31.7304,31.7594,34137.0
2022-06-29 12:55:00,32.85,33.02,32.79,32.97,40391.0,31.7304,31.8946,31.6724,31.8463,40391.0
2022-06-29 13:00:00,32.95,33.02,32.89,32.92,33482.0,31.827,31.8946,31.769,31.798,33482.0
2022-06-29 13:05:00,32.94,33.13,32.88,33.12,64625.0,31.8173,32.0008,31.7594,31.9912,64625.0
2022-06-29 13:10:00,33.13,33.19,32.73,32.73,97544.0,32.0008,32.0588,31.6145,31.6145,97544.0
2022-06-29 13:15:00,32.73,32.78,32.67,32.77,36106.0,31.6145,31.6628,31.5565,31.6531,36106.0
2022-06-29 13:20:00,32.75,32.75,32.64,32.68,24821.0,31.6338,31.6338,31.5275,31.5662,24821.0
2022-06-29 13:25:00,32.66,32.92,32.62,32.86,57479.0,31.5469,31.798,31.5082,31.74,57479.0
2022-06-29 13:30:00,32.86,32.89,32.7,32.78,37647.0,31.74,31.769,31.5855,31.6628,37647.0
2022-06-29 13:35:00,32.79,33.04,32.79,33.01,42306.0,31.6724,31.9139,31.6724,31.8849,42306.0
2022-06-29 13:40:00,33.01,33.17,32.96,33.1,52822.0,31.8849,32.0395,31.8366,31.9719,52822.0
2022-06-29 13:45:00,33.12,33.17,33.04,33.06,45209.0,31.9912,32.0395,31.9139,31.9332,45209.0
2022-06-29 13:50:00,33.06,33.17,33.03,33.13,56198.0,31.9332,32.0395,31.9042,32.0008,56198.0
2022-06-29 13:55:00,33.15,33.36,33.15,33.31,132409.0,32.0202,32.223,32.0202,32.1747,132409.0
2022-06-29 14:00:00,33.3,33.56,33.26,33.56,113302.0,32.165,32.4162,32.1264,32.4162,113302.0
2022-06-29 14:05:00,33.57,33.63,33.49,33.52,84002.0,32.4258,32.4838,32.3486,32.3775,84002.0
2022-06-29 14:10:00,33.5,33.62,33.46,33.55,72637.0,32.3582,32.4741,32.3196,32.4065,72637.0
2022-06-29 14:15:00,33.53,33.63,33.49,33.55,38733.0,32.3872,32.4838,32.3486,32.4065,38733.0
2022-06-29 14:20:00,33.55,33.55,33.32,33.35,61477.0,32.4065,32.4065,32.1844,32.2133,61477.0
2022-06-29 14:25:00,33.36,33.48,33.33,33.45,57525.0,32.223,32.3389,32.194,32.3099,57525.0
2022-06-29 14:30:00,33.44,33.45,33.23,33.32,39670.0,32.3003,32.3099,32.0974,32.1844,39670.0
2022-06-29 14:35:00,33.32,33.33,33.19,33.2,50814.0,32.1844,32.194,32.0588,32.0685,50814.0
2022-06-29 14:40:00,33.21,33.25,33.1,33.11,45761.0,32.0781,32.1167,31.9719,31.9815,45761.0
2022-06-29 14:45:00,33.08,33.16,33.05,33.11,40418.0,31.9525,32.0298,31.9236,31.9815,40418.0
2022-06-29 14:50:00,33.11,33.19,33.08,33.18,68673.0,31.9815,32.0588,31.9525,32.0491,68673.0
2022-06-29 14:55:00,33.18,33.24,33.12,33.13,80270.0,32.0491,32.1071,31.9912,32.0008,80270.0
2022-06-29 15:00:00,33.12,33.18,32.97,33.09,63709.0,31.9912,32.0491,31.8463,31.9622,63709.0
2022-06-29 15:05:00,33.09,33.24,33.05,33.24,52596.0,31.9622,32.1071,31.9236,32.1071,52596.0
2022-06-29 15:10:00,33.22,33.22,33.07,33.13,46923.0,32.0878,32.0878,31.9429,32.0008,46923.0
2022-06-29 15:15:00,33.12,33.38,33.08,33.24,89503.0,31.9912,32.2423,31.9525,32.1071,89503.0
2022-06-29 15:20:00,33.24,33.34,33.23,33.34,49831.0,32.1071,32.2037,32.0974,32.2037,49831.0
2022-06-29 15:25:00,33.33,33.5,33.29,33.5,113047.0,32.194,32.3582,32.1554,32.3582,113047.0
2022-06-29 15:30:00,33.49,33.5,33.16,33.21,57146.0,32.3486,32.3582,32.0298,32.0781,57146.0
2022-06-29 15:35:00,33.2,33.26,33.07,33.16,44714.0,32.0685,32.1264,31.9429,32.0298,44714.0
2022-06-29 15:40:00,33.17,33.22,33.1,33.18,44438.0,32.0395,32.0878,31.9719,32.0491,44438.0
2022-06-29 15:45:00,33.19,33.23,33.08,33.18,172030.0,32.0588,32.0974,31.9525,32.0491,172030.0
2022-06-29 15:50:00,33.21,33.34,33.11,33.25,76547.0,32.0781,32.2037,31.9815,32.1167,76547.0
2022-06-29 15:55:00,33.31,33.57,33.31,33.5,248927.0,32.1747,32.4258,32.1747,32.3582,248927.0
2022-06-30 09:30:00,31.99,32.4,31.75,32.11,465048.0,30.8997,31.2957,30.6679,31.0156,465048.0
2022-06-30 09:35:00,32.07,32.07,31.61,31.62,311412.0,30.977,30.977,30.5326,30.5423,311412.0
2022-06-30 09:40:00,31.61,31.72,31.45,31.64,159011.0,30.5326,30.6389,30.3781,30.5616,159011.0
2022-06-30 09:45:00,31.64,31.84,31.45,31.65,256256.0,30.5616,30.7548,30.3781,30.5713,256256.0
2022-06-30 09:50:00,31.63,31.72,31.33,31.37,181783.0,30.552,30.6389,30.2622,30.3008,181783.0
2022-06-30 09:55:00,31.35,31.47,31.23,31.38,150012.0,30.2815,30.3974,30.1656,30.3105,150012.0
2022-06-30 10:00:00,31.34,31.38,31.18,31.27,220068.0,30.2718,30.3105,30.1173,30.2042,220068.0
2022-06-30 10:05:00,31.28,31.35,31.16,31.26,125813.0,30.2139,30.2815,30.098,30.1946,125813.0
2022-06-30 10:10:00,31.23,31.45,31.18,31.45,104796.0,30.1656,30.3781,30.1173,30.3781,104796.0
2022-06-30 10:15:00,31.42,31.55,31.28,31.46,138202.0,30.3491,30.4747,30.2139,30.3878,138202.0
2022-06-30 10:20:00,31.43,31.52,31.29,31.48,138454.0,30.3588,30.4457,30.2236,30.4071,138454.0
2022-06-30 10:25:00,31.48,31.61,31.38,31.48,193254.0,30.4071,30.5326,30.3105,30.4071,193254.0
2022-06-30 10:30:00,31.45,32.03,31.39,32.0,206500.0,30.3781,30.9383,30.3201,30.9094,206500.0
2022-06-30 10:35:00,32.0,32.05,31.73,31.74,137762.0,30.9094,30.9576,30.6486,30.6582,137762.0
2022-06-30 10:40:00,31.74,31.76,31.57,31.58,91124.0,30.6582,30.6775,30.494,30.5037,91124.0
2022-06-30 10:45:00,31.56,31.72,31.52,31.61,83157.0,30.4843,30.6389,30.4457,30.5326,83157.0
2022-06-30 10:50:00,31.62,32.07,31.61,31.98,172484.0,30.5423,30.977,30.5326,30.89,172484.0
2022-06-30 10:55:00,31.96,32.23,31.93,32.16,220869.0,30.8707,31.1315,30.8417,31.0639,220869.0
2022-06-30 11:00:00,32.17,32.18,31.87,31.96,138871.0,31.0736,31.0832,30.7838,30.8707,138871.0
2022-06-30 11:05:00,31.97,32.41,31.97,32.4,142360.0,30.8804,31.3054,30.8804,31.2957,142360.0
2022-06-30 11:10:00,32.4,32.47,32.21,32.28,185311.0,31.2957,31.3633,31.1122,31.1798,185311.0
2022-06-30 11:15:00,32.27,32.48,32.23,32.36,99603.0,31.1702,31.373,31.1315,31.2571,99603.0
2022-06-30 11:20:00,32.33,32.59,32.33,32.5,104100.0,31.2281,31.4792,31.2281,31.3923,104100.0
2022-06-30 11:25:00,32.48,32.74,32.45,32.59,188737.0,31.373,31.6241,31.344,31.4792,188737.0
2022-06-30 11:30:00,32.59,32.66,32.47,32.5,97665.0,31.4792,31.5469,31.3633,31.3923,97665.0
2022-06-30 11:35:00,32.51,32.6,32.36,32.59,67981.0,31.402,31.4889,31.2571,31.4792,67981.0
2022-06-30 11:40:00,32.62,32.82,32.58,32.78,192758.0,31.5082,31.7014,31.4696,31.6628,192758.0
2022-06-30 11:45:00,32.78,33.02,32.75,32.92,139260.0,31.6628,31.8946,31.6338,31.798,139260.0
2022-06-30 11:50:00,32.91,32.92,32.79,32.87,77160.0,31.7883,31.798,31.6724,31.7497,77160.0
2022-06-30 11:55:00,32.85,33.02,32.79,33.02,48896.0,31.7304,31.8946,31.6724,31.8946,48896.0
2022-06-30 12:00:00,33.03,33.04,32.83,32.9,63390.0,31.9042,31.9139,31.7111,31.7787,63390.0
2022-06-30 12:05:00,32.87,32.89,32.62,32.63,78140.0,31.7497,31.769,31.5082,31.5179,78140.0
2022-06-30 12:10:00,32.62,32.84,32.55,32.82,82141.0,31.5082,31.7207,31.4406,31.7014,82141.0
2022-06-30 12:15:00,32.85,32.95,32.72,32.95,71858.0,31.7304,31.827,31.6048,31.827,71858.0
2022-06-30 12:20:00,32.95,33.37,32.91,33.34,147898.0,31.827,32.2327,31.7883,32.2037,147898.0
2022-06-30 12:25:00,33.37,33.63,33.33,33.62,186446.0,32.2327,32.4838,32.194,32.4741,186446.0
2022-06-30 12:30:00,33.62,33.84,33.57,33.62,265878.0,32.4741,32.6866,32.4258,32.4741,265878.0
2022-06-30 12:35:00,33.61,33.61,33.45,33.51,61707.0,32.4645,32.4645,32.3099,32.3679,61707.0
2022-06-30 12:40:00,33.51,33.57,33.41,33.48,59900.0,32.3679,32.4258,32.2713,32.3389,59900.0
2022-06-30 12:45:00,33.5,33.57,33.33,33.34,82620.0,32.3582,32.4258,32.194,32.2037,82620.0
2022-06-30 12:50:00,33.35,33.49,33.27,33.48,58359.0,32.2133,32.3486,32.1361,32.3389,58359.0
2022-06-30 12:55:00,33.48,33.54,33.34,33.43,38960.0,32.3389,32.3969,32.2037,32.2906,38960.0
2022-06-30 13:00:00,33.43,33.56,33.42,33.52,63636.0,32.2906,32.4162,32.281,32.3775,63636.0
2022-06-30 13:05:00,33.51,33.53,33.15,33.19,62686.0,32.3679,32.3872,32.0202,32.0588,62686.0
2022-06-30 13:10:00,33.19,33.2,32.84,32.87,115875.0,32.0588,32.0685,31.7207,31.7497,115875.0
2022-06-30 13:15:00,32.87,33.02,32.82,32.98,196406.0,31.7497,31.8946,31.7014,31.856,196406.0
2022-06-30 13:20:00,32.99,33.19,32.95,33.18,113936.0,31.8656,32.0588,31.827,32.0491,113936.0
2022-06-30 13:25:00,33.18,33.25,33.14,33.18,78043.0,32.0491,32.1167,32.0105,32.0491,78043.0
2022-06-30 13:30:00,33.19,33.33,33.18,33.22,71478.0,32.0588,32.194,32.0491,32.0878,71478.0
2022-06-30 13:35:00,33.23,33.35,33.22,33.34,60243.0,32.0974,32.2133,32.0878,32.2037,60243.0
2022-06-30 13:40:00,33.34,33.49,33.08,33.09,88709.0,32.2037,32.3486,31.9525,31.9622,88709.0
2022-06-30 13:45:00,33.1,33.46,33.1,33.44,154615.0,31.9719,32.3196,31.9719,32.3003,154615.0
2022-06-30 13:50:00,33.43,33.61,33.39,33.45,98939.0,32.2906,32.4645,32.252,32.3099,98939.0
2022-06-30 13:55:00,33.47,33.47,33.28,33.35,53060.0,32.3293,32.3293,32.1457,32.2133,53060.0
2022-06-30 14:00:00,33.34,33.36,33.17,33.28,87848.0,32.2037,32.223,32.0395,32.1457,87848.0
2022-06-30 14:05:00,33.27,33.33,33.07,33.16,63983.0,32.1361,32.194,31.9429,32.0298,63983.0
2022-06-30 14:10:00,33.13,33.29,33.11,33.12,52585.0,32.0008,32.1554,31.9815,31.9912,52585.0
2022-06-30 14:15:00,33.1,33.27,33.05,33.23,31208.0,31.9719,32.1361,31.9236,32.0974,31208.0
2022-06-30 14:20:00,33.24,33.28,32.93,32.94,61811.0,32.1071,32.1457,31.8077,31.8173,61811.0
2022-06-30 14:25:00,32.94,33.16,32.81,33.08,124453.0,31.8173,32.0298,31.6917,31.9525,124453.0
2022-06-30 14:30:00,33.1,33.13,32.98,33.03,55408.0,31.9719,32.0008,31.856,31.9042,55408.0
2022-06-30 14:35:00,33.04,33.06,32.94,33.02,114598.0,31.9139,31.9332,31.8173,31.8946,114598.0
2022-06-30 14:40:00,32.98,32.99,32.61,32.63,216541.0,31.856,31.8656,31.4986,31.5179,216541.0
2022-06-30 14:45:00,32.6,32.82,32.58,32.75,73812.0,31.4889,31.7014,31.4696,31.6338,73812.0
2022-06-30 14:50:00,32.75,32.75,32.49,32.58,79346.0,31.6338,31.6338,31.3827,31.4696,79346.0
2022-06-30 14:55:00,32.55,32.67,32.51,32.61,56168.0,31.4406,31.5565,31.402,31.4986,56168.0
2022-06-30 15:00:00,32.62,32.71,32.52,32.61,65207.0,31.5082,31.5952,31.4116,31.4986,65207.0
2022-06-30 15:05:00,32.61,32.61,32.19,32.2,111952.0,31.4986,31.4986,31.0929,31.1025,111952.0
2022-06-30 15:10:00,32.19,32.28,32.17,32.25,97603.0,31.0929,31.1798,31.0736,31.1508,97603.0
2022-06-30 15:15:00,32.24,32.24,32.02,32.09,114356.0,31.1412,31.1412,30.9287,30.9963,114356.0
2022-06-30 15:20:00,32.12,32.3,32.12,32.29,115282.0,31.0253,31.1991,31.0253,31.1895,115282.0
2022-06-30 15:25:00,32.29,32.56,32.27,32.55,251689.0,31.1895,31.4503,31.1702,31.4406,251689.0
2022-06-30 15:30:00,32.53,32.69,32.49,32.65,126352.0,31.4213,31.5758,31.3827,31.5372,126352.0
2022-06-30 15:35:00,32.65,32.83,32.56,32.62,221571.0,31.5372,31.7111,31.4503,31.5082,221571.0
2022-06-30 15:40:00,32.6,32.66,32.29,32.38,108974.0,31.4889,31.5469,31.1895,31.2764,108974.0
2022-06-30 15:45:00,32.38,32.74,32.34,32.51,142710.0,31.2764,31.6241,31.2378,31.402,142710.0
2022-06-30 15:50:00,32.48,32.76,32.25,32.37,193730.0,31.373,31.6434,31.1508,31.2667,193730.0
2022-06-30 15:55:00,32.37,32.88,32.27,32.81,347037.0,31.2667,31.7594,31.1702,31.6917,347037.0
2022-07-01 09:30:00,32.51,32.98,32.32,32.59,428564.0,31.402,31.856,31.2184,31.4792,428564.0
2022-07-01 09:35:00,32.58,32.88,32.35,32.81,198263.0,31.4696,31.7594,31.2474,31.6917,198263.0
2022-07-01 09:40:00,32.79,33.31,32.79,33.09,396538.0,31.6724,32.1747,31.6724,31.9622,396538.0
2022-07-01 09:45:00,33.09,33.73,33.0,33.58,454823.0,31.9622,32.5804,31.8753,32.4355,454823.0
2022-07-01 09:50:00,33.59,33.92,33.52,33.77,228134.0,32.4452,32.7639,32.3775,32.619,228134.0
2022-07-01 09:55:00,33.78,33.9,33.52,33.59,149436.0,32.6287,32.7446,32.3775,32.4452,149436.0
2022-07-01 10:00:00,33.6,33.85,33.07,33.14,261566.0,32.4548,32.6963,31.9429,32.0105,261566.0
2022-07-01 10:05:00,33.1,33.35,33.07,33.25,185237.0,31.9719,32.2133,31.9429,32.1167,185237.0
2022-07-01 10:10:00,33.25,33.32,32.56,32.63,188892.0,32.1167,32.1844,31.4503,31.5179,188892.0
2022-07-01 10:15:00,32.63,32.75,32.36,32.65,206071.0,31.5179,31.6338,31.2571,31.5372,206071.0
2022-07-01 10:20:00,32.65,32.7,32.45,32.46,120079.0,31.5372,31.5855,31.344,31.3537,120079.0
2022-07-01 10:25:00,32.45,32.49,32.16,32.25,160361.0,31.344,31.3827,31.0639,31.1508,160361.0
2022-07-01 10:30:00,32.2,32.27,32.0,32.07,137467.0,31.1025,31.1702,30.9094,30.977,137467.0
2022-07-01 10:35:00,32.08,32.14,31.8,31.82,114377.0,30.9866,31.0446,30.7162,30.7355,114377.0
2022-07-01 10:40:00,31.81,32.02,31.7,31.98,160276.0,30.7258,30.9287,30.6196,30.89,160276.0
2022-07-01 10:45:00,31.99,32.38,31.92,32.22,173736.0,30.8997,31.2764,30.8321,31.1219,173736.0
2022-07-01 10:50:00,32.22,32.33,31.92,32.23,124114.0,31.1219,31.2281,30.8321,31.1315,124114.0
2022-07-01 10:55:00,32.25,32.58,32.14,32.4,124038.0,31.1508,31.4696,31.0446,31.2957,124038.0
2022-07-01 11:00:00,32.41,32.46,32.22,32.34,92050.0,31.3054,31.3537,31.1219,31.2378,92050.0
2022-07-01 11:05:00,32.33,32.87,32.31,32.82,204032.0,31.2281,31.7497,31.2088,31.7014,204032.0
2022-07-01 11:10:00,32.8,32.97,32.7,32.86,205108.0,31.6821,31.8463,31.5855,31.74,205108.0
2022-07-01 11:15:00,32.88,33.11,32.88,32.91,187640.0,31.7594,31.9815,31.7594,31.7883,187640.0
2022-07-01 11:20:00,32.91,33.03,32.8,32.91,101231.0,31.7883,31.9042,31.6821,31.7883,101231.0
2022-07-01 11:25:00,32.92,32.93,32.69,32.75,73857.0,31.798,31.8077,31.5758,31.6338,73857.0
2022-07-01 11:30:00,32.77,32.97,32.77,32.94,87935.0,31.6531,31.8463,31.6531,31.8173,87935.0
2022-07-01 11:35:00,32.95,33.01,32.74,32.8,85274.0,31.827,31.8849,31.6241,31.6821,85274.0
2022-07-01 11:40:00,32.81,32.91,32.67,32.67,83491.0,31.6917,31.7883,31.5565,31.5565,83491.0
2022-07-01 11:45:00,32.67,32.84,32.66,32.7,73070.0,31.5565,31.7207,31.5469,31.5855,73070.0
2022-07-01 11:50:00,32.69,32.69,32.18,32.22,144565.0,31.5758,31.5758,31.0832,31.1219,144565.0
2022-07-01 11:55:00,32.19,32.35,32.12,32.28,80032.0,31.0929,31.2474,31.0253,31.1798,80032.0
2022-07-01 12:00:00,32.27,32.29,32.03,32.15,95415.0,31.1702,31.1895,30.9383,31.0542,95415.0
2022-07-01 12:05:00,32.19,32.33,32.12,32.29,103905.0,31.0929,31.2281,31.0253,31.1895,103905.0
2022-07-01 12:10:00,32.29,32.37,32.18,32.32,82993.0,31.1895,31.2667,31.0832,31.2184,82993.0
2022-07-01 12:15:00,32.32,32.68,32.29,32.61,195488.0,31.2184,31.5662,31.1895,31.4986,195488.0
2022-07-01 12:20:00,32.61,32.67,32.53,32.64,60606.0,31.4986,31.5565,31.4213,31.5275,60606.0
2022-07-01 12:25:00,32.66,32.71,32.54,32.68,59157.0,31.5469,31.5952,31.4309,31.5662,59157.0
2022-07-01 12:30:00,32.71,32.77,32.52,32.59,87141.0,31.5952,31.6531,31.4116,31.4792,87141.0
2022-07-01 12:35:00,32.6,32.65,32.47,32.47,41206.0,31.4889,31.5372,31.3633,31.3633,41206.0
2022-07-01 12:40:00,32.47,32.51,32.32,32.4,82532.0,31.3633,31.402,31.2184,31.2957,82532.0
2022-07-01 12:45:00,32.36,32.45,32.26,32.44,51215.0,31.2571,31.344,31.1605,31.3344,51215.0
2022-07-01 12:50:00,32.44,32.65,32.44,32.64,95776.0,31.3344,31.5372,31.3344,31.5275,95776.0
2022-07-01 12:55:00,32.65,32.69,32.26,32.26,70906.0,31.5372,31.5758,31.1605,31.1605,70906.0
2022-07-01 13:00:00,32.26,32.41,32.22,32.23,51672.0,31.1605,31.3054,31.1219,31.1315,51672.0
2022-07-01 13:05:00,32.23,32.34,32.19,32.34,81529.0,31.1315,31.2378,31.0929,31.2378,81529.0
2022-07-01 13:10:00,32.33,32.44,32.31,32.44,26434.0,31.2281,31.3344,31.2088,31.3344,26434.0
2022-07-01 13:15:00,32.45,32.58,32.29,32.55,81390.0,31.344,31.4696,31.1895,31.4406,81390.0
2022-07-01 13:20:00,32.52,32.7,32.52,32.7,135034.0,31.4116,31.5855,31.4116,31.5855,135034.0
2022-07-01 13:25:00,32.72,32.87,32.65,32.85,90775.0,31.6048,31.7497,31.5372,31.7304,90775.0
2022-07-01 13:30:00,32.87,33.0,32.85,32.91,94687.0,31.7497,31.8753,31.7304,31.7883,94687.0
2022-07-01 13:35:00,32.91,33.14,32.85,32.97,173322.0,31.7883,32.0105,31.7304,31.8463,173322.0
2022-07-01 13:40:00,32.98,33.12,32.92,33.05,132284.0,31.856,31.9912,31.798,31.9236,132284.0
2022-07-01 13:45:00,33.04,33.19,33.02,33.18,123833.0,31.9139,32.0588,31.8946,32.0491,123833.0
2022-07-01 13:50:00,33.19,33.27,33.13,33.13,126647.0,32.0588,32.1361,32.0008,32.0008,126647.0
2022-07-01 13:55:00,33.14,33.23,33.11,33.23,42743.0,32.0105,32.0974,31.9815,32.0974,42743.0
2022-07-01 14:00:00,33.24,33.25,33.12,33.12,123616.0,32.1071,32.1167,31.9912,31.9912,123616.0
2022-07-01 14:05:00,33.13,33.21,33.01,33.07,120629.0,32.0008,32.0781,31.8849,31.9429,120629.0
2022-07-01 14:10:00,33.04,33.2,32.94,33.19,88682.0,31.9139,32.0685,31.8173,32.0588,88682.0
2022-07-01 14:15:00,33.2,33.38,33.14,33.37,112717.0,32.0685,32.2423,32.0105,32.2327,112717.0
2022-07-01 14:20:00,33.38,33.56,33.31,33.56,133517.0,32.2423,32.4162,32.1747,32.4162,133517.0
2022-07-01 14:25:00,33.57,33.58,33.38,33.4,197377.0,32.4258,32.4355,32.2423,32.2616,197377.0
2022-07-01 14:30:00,33.45,33.6,33.43,33.55,65017.0,32.3099,32.4548,32.2906,32.4065,65017.0
2022-07-01 14:35:00,33.54,33.61,33.48,33.59,109606.0,32.3969,32.4645,32.3389,32.4452,109606.0
2022-07-01 14:40:00,33.62,33.63,33.55,33.59,41596.0,32.4741,32.4838,32.4065,32.4452,41596.0
2022-07-01 14:45:00,33.59,33.75,33.58,33.7,80720.0,32.4452,32.5997,32.4355,32.5514,80720.0
2022-07-01 14:50:00,33.71,33.73,33.51,33.53,83349.0,32.5611,32.5804,32.3679,32.3872,83349.0
2022-07-01 14:55:00,33.54,33.69,33.46,33.68,58572.0,32.3969,32.5418,32.3196,32.5321,58572.0
2022-07-01 15:00:00,33.69,33.74,33.41,33.48,89087.0,32.5418,32.59,32.2713,32.3389,89087.0
2022-07-01 15:05:00,33.49,33.69,33.47,33.69,84614.0,32.3486,32.5418,32.3293,32.5418,84614.0
2022-07-01 15:10:00,33.69,33.77,33.64,33.72,94761.0,32.5418,32.619,32.4935,32.5707,94761.0
2022-07-01 15:15:00,33.73,33.78,33.66,33.68,69187.0,32.5804,32.6287,32.5128,32.5321,69187.0
2022-07-01 15:20:00,33.68,33.72,33.54,33.7,87736.0,32.5321,32.5707,32.3969,32.5514,87736.0
2022-07-01 15:25:00,33.7,33.74,33.62,33.7,51418.0,32.5514,32.59,32.4741,32.5514,51418.0
2022-07-01 15:30:00,33.71,33.9,33.69,33.86,190483.0,32.5611,32.7446,32.5418,32.706,190483.0
2022-07-01 15:35:00,33.86,33.95,33.85,33.94,185865.0,32.706,32.7929,32.6963,32.7832,185865.0
2022-07-01 15:40:00,33.95,33.97,33.86,33.93,216113.0,32.7929,32.8122,32.706,32.7736,216113.0
2022-07-01 15:45:00,33.93,34.05,33.86,34.04,395818.0,32.7736,32.8895,32.706,32.8798,395818.0
2022-07-01 15:50:00,34.04,34.1,33.68,33.87,187282.0,32.8798,32.9378,32.5321,32.7156,187282.0
2022-07-01 15:55:00,33.86,33.95,33.81,33.91,246445.0,32.706,32.7929,32.6577,32.7543,246445.0
2022-07-05 09:30:00,32.21,32.45,31.68,31.84,384577.0,31.1122,31.344,30.6003,30.7548,384577.0
2022-07-05 09:35:00,31.82,31.82,31.46,31.46,236439.0,30.7355,30.7355,30.3878,30.3878,236439.0
2022-07-05 09:40:00,31.49,31.86,31.41,31.61,200335.0,30.4167,30.7741,30.3395,30.5326,200335.0
2022-07-05 09:45:00,31.58,31.89,31.48,31.49,179516.0,30.5037,30.8031,30.4071,30.4167,179516.0
2022-07-05 09:50:00,31.59,31.66,31.3,31.53,296493.0,30.5133,30.5809,30.2332,30.4554,296493.0
2022-07-05 09:55:00,31.55,31.58,31.13,31.33,190420.0,30.4747,30.5037,30.069,30.2622,190420.0
2022-07-05 10:00:00,31.32,31.62,31.09,31.21,159136.0,30.2525,30.5423,30.0304,30.1463,159136.0
2022-07-05 10:05:00,31.21,31.37,31.11,31.36,89554.0,30.1463,30.3008,30.0497,30.2912,89554.0
2022-07-05 10:10:00,31.34,31.92,31.3,31.88,243953.0,30.2718,30.8321,30.2332,30.7934,243953.0
2022-07-05 10:15:00,31.87,31.98,31.74,31.91,113942.0,30.7838,30.89,30.6582,30.8224,113942.0
2022-07-05 10:20:00,31.87,32.1,31.82,31.98,153671.0,30.7838,31.0059,30.7355,30.89,153671.0
2022-07-05 10:25:00,31.97,32.06,31.79,31.91,64157.0,30.8804,30.9673,30.7065,30.8224,64157.0
2022-07-05 10:30:00,31.88,32.22,31.84,32.09,112665.0,30.7934,31.1219,30.7548,30.9963,112665.0
2022-07-05 10:35:00,32.13,32.7,32.11,32.59,188552.0,31.0349,31.5855,31.0156,31.4792,188552.0
2022-07-05 10:40:00,32.58,32.69,32.3,32.31,109977.0,31.4696,31.5758,31.1991,31.2088,109977.0
2022-07-05 10:45:00,32.3,32.32,31.97,32.17,181313.0,31.1991,31.2184,30.8804,31.0736,181313.0
2022-07-05 10:50:00,32.19,32.24,32.08,32.11,87818.0,31.0929,31.1412,30.9866,31.0156,87818.0
2022-07-05 10:55:00,32.14,32.33,32.04,32.27,58575.0,31.0446,31.2281,30.948,31.1702,58575.0
2022-07-05 11:00:00,32.25,32.25,31.91,32.16,90996.0,31.1508,31.1508,30.8224,31.0639,90996.0
2022-07-05 11:05:00,32.08,32.21,31.94,32.2,43632.0,30.9866,31.1122,30.8514,31.1025,43632.0
2022-07-05 11:10:00,32.2,32.25,31.99,32.1,19164.0,31.1025,31.1508,30.8997,31.0059,19164.0
2022-07-05 11:15:00,32.09,32.23,32.02,32.08,33873.0,30.9963,31.1315,30.9287,30.9866,33873.0
2022-07-05 11:20:00,32.11,32.26,32.0,32.15,38175.0,31.0156,31.1605,30.9094,31.0542,38175.0
2022-07-05 11:25:00,32.13,32.2,32.0,32.09,39809.0,31.0349,31.1025,30.9094,30.9963,39809.0
2022-07-05 11:30:00,32.07,32.35,31.96,32.09,72649.0,30.977,31.2474,30.8707,30.9963,72649.0
2022-07-05 11:35:00,32.12,32.21,31.94,31.99,50756.0,31.0253,31.1122,30.8514,30.8997,50756.0
2022-07-05 11:40:00,32.02,32.54,32.02,32.52,172850.0,30.9287,31.4309,30.9287,31.4116,172850.0
2022-07-05 11:45:00,32.55,32.66,32.46,32.51,126572.0,31.4406,31.5469,31.3537,31.402,126572.0
2022-07-05 11:50:00,32.5,32.71,32.49,32.69,84692.0,31.3923,31.5952,31.3827,31.5758,84692.0
2022-07-05 11:55:00,32.7,32.79,32.68,32.69,79049.0,31.5855,31.6724,31.5662,31.5758,79049.0
2022-07-05 12:00:00,32.69,32.83,32.59,32.61,80303.0,31.5758,31.7111,31.4792,31.4986,80303.0
2022-07-05 12:05:00,32.65,32.76,32.51,32.73,49633.0,31.5372,31.6434,31.402,31.6145,49633.0
2022-07-05 12:10:00,32.74,32.86,32.54,32.63,82919.0,31.6241,31.74,31.4309,31.5179,82919.0
2022-07-05 12:15:00,32.65,32.74,32.48,32.73,87061.0,31.5372,31.6241,31.373,31.6145,87061.0
2022-07-05 12:20:00,32.73,33.06,32.66,33.06,105142.0,31.6145,31.9332,31.5469,31.9332,105142.0
2022-07-05 12:25:00,33.07,33.16,32.93,32.97,220688.0,31.9429,32.0298,31.8077,31.8463,220688.0
2022-07-05 12:30:00,33.01,33.07,32.85,32.95,68491.0,31.8849,31.9429,31.7304,31.827,68491.0
2022-07-05 12:35:00,32.96,33.08,32.93,33.05,24912.0,31.8366,31.9525,31.8077,31.9236,24912.0
2022-07-05 12:40:00,33.05,33.06,32.75,32.81,76117.0,31.9236,31.9332,31.6338,31.6917,76117.0
2022-07-05 12:45:00,32.78,32.78,32.52,32.55,97620.0,31.6628,31.6628,31.4116,31.4406,97620.0
2022-07-05 12:50:00,32.54,32.62,32.43,32.58,71212.0,31.4309,31.5082,31.3247,31.4696,71212.0
2022-07-05 12:55:00,32.55,32.62,32.44,32.53,20726.0,31.4406,31.5082,31.3344,31.4213,20726.0
2022-07-05 13:00:00,32.54,32.82,32.54,32.82,50198.0,31.4309,31.7014,31.4309,31.7014,50198.0
2022-07-05 13:05:00,32.83,32.85,32.55,32.73,57767.0,31.7111,31.7304,31.4406,31.6145,57767.0
2022-07-05 13:10:00,32.74,32.87,32.72,32.84,47643.0,31.6241,31.7497,31.6048,31.7207,47643.0
2022-07-05 13:15:00,32.84,33.02,32.81,33.0,50185.0,31.7207,31.8946,31.6917,31.8753,50185.0
2022-07-05 13:20:00,32.97,33.2,32.96,33.1,61590.0,31.8463,32.0685,31.8366,31.9719,61590.0
2022-07-05 13:25:00,33.1,33.15,33.04,33.05,50506.0,31.9719,32.0202,31.9139,31.9236,50506.0
2022-07-05 13:30:00,33.06,33.22,33.05,33.19,37469.0,31.9332,32.0878,31.9236,32.0588,37469.0
2022-07-05 13:35:00,33.25,33.35,33.24,33.29,100302.0,32.1167,32.2133,32.1071,32.1554,100302.0
2022-07-05 13:40:00,33.31,33.42,33.26,33.27,167587.0,32.1747,32.281,32.1264,32.1361,167587.0
2022-07-05 13:45:00,33.29,33.3,33.08,33.29,106433.0,32.1554,32.165,31.9525,32.1554,106433.0
2022-07-05 13:50:00,33.29,33.32,33.24,33.27,28552.0,32.1554,32.1844,32.1071,32.1361,28552.0
2022-07-05 13:55:00,33.26,33.27,33.16,33.21,41408.0,32.1264,32.1361,32.0298,32.0781,41408.0
2022-07-05 14:00:00,33.21,33.43,33.16,33.41,68879.0,32.0781,32.2906,32.0298,32.2713,68879.0
2022-07-05 14:05:00,33.4,33.4,33.25,33.27,47039.0,32.2616,32.2616,32.1167,32.1361,47039.0
2022-07-05 14:10:00,33.34,33.37,33.29,33.32,22205.0,32.2037,32.2327,32.1554,32.1844,22205.0
2022-07-05 14:15:00,33.33,33.34,33.16,33.32,50064.0,32.194,32.2037,32.0298,32.1844,50064.0
2022-07-05 14:20:00,33.34,33.49,33.25,33.49,68685.0,32.2037,32.3486,32.1167,32.3486,68685.0
2022-07-05 14:25:00,33.49,33.61,33.45,33.56,98025.0,32.3486,32.4645,32.3099,32.4162,98025.0
2022-07-05 14:30:00,33.58,33.73,33.58,33.71,102170.0,32.4355,32.5804,32.4355,32.5611,102170.0
2022-07-05 14:35:00,33.72,33.88,33.69,33.87,86488.0,32.5707,32.7253,32.5418,32.7156,86488.0
2022-07-05 14:40:00,33.88,33.9,33.8,33.83,90685.0,32.7253,32.7446,32.648,32.677,90685.0
2022-07-05 14:45:00,33.83,33.89,33.7,33.77,124851.0,32.677,32.7349,32.5514,32.619,124851.0
2022-07-05 14:50:00,33.77,33.82,33.74,33.81,48471.0,32.619,32.6673,32.59,32.6577,48471.0
2022-07-05 14:55:00,33.8,33.87,33.75,33.77,46149.0,32.648,32.7156,32.5997,32.619,46149.0
2022-07-05 15:00:00,33.76,33.79,33.59,33.72,50575.0,32.6094,32.6383,32.4452,32.5707,50575.0
2022-07-05 15:05:00,33.76,34.04,33.76,33.97,161577.0,32.6094,32.8798,32.6094,32.8122,161577.0
2022-07-05 15:10:00,33.95,34.02,33.89,34.0,69665.0,32.7929,32.8605,32.7349,32.8412,69665.0
2022-07-05 15:15:00,34.02,34.04,33.77,33.81,118326.0,32.8605,32.8798,32.619,32.6577,118326.0
2022-07-05 15:20:00,33.82,34.22,33.81,34.16,90468.0,32.6673,33.0537,32.6577,32.9957,90468.0
2022-07-05 15:25:00,34.15,34.24,34.07,34.2,90085.0,32.9861,33.073,32.9088,33.0344,90085.0
2022-07-05 15:30:00,34.18,34.31,34.08,34.31,78000.0,33.0151,33.1406,32.9185,33.1406,78000.0
2022-07-05 15:35:00,34.31,34.33,34.12,34.23,136011.0,33.1406,33.1599,32.9571,33.0633,136011.0
2022-07-05 15:40:00,34.28,34.37,34.26,34.34,142325.0,33.1116,33.1986,33.0923,33.1696,142325.0
2022-07-05 15:45:00,34.33,34.56,34.3,34.56,98923.0,33.1599,33.3821,33.131,33.3821,98923.0
2022-07-05 15:50:00,34.54,34.65,34.42,34.6,205308.0,33.3628,33.469,33.2469,33.4207,205308.0
2022-07-05 15:55:00,34.59,34.72,34.45,34.71,209223.0,33.4111,33.5366,33.2758,33.527,209223.0
2022-07-06 09:30:00,34.5,35.25,34.31,35.12,503115.0,33.3241,34.0486,33.1406,33.923,503115.0
2022-07-06 09:35:00,35.12,35.19,34.67,34.68,246484.0,33.923,33.9906,33.4884,33.498,246484.0
2022-07-06 09:40:00,34.69,34.93,34.5,34.75,208553.0,33.5077,33.7395,33.3241,33.5656,208553.0
2022-07-06 09:45:00,34.77,34.85,34.16,34.17,157780.0,33.5849,33.6622,32.9957,33.0054,157780.0
2022-07-06 09:50:00,34.16,34.33,33.97,34.19,189038.0,32.9957,33.1599,32.8122,33.0247,189038.0
2022-07-06 09:55:00,34.15,34.52,33.94,34.35,178548.0,32.9861,33.3435,32.7832,33.1793,178548.0
2022-07-06 10:00:00,34.27,34.33,33.86,34.12,208327.0,33.102,33.1599,32.706,32.9571,208327.0
2022-07-06 10:05:00,34.09,34.64,34.08,34.48,178830.0,32.9281,33.4594,32.9185,33.3048,178830.0
2022-07-06 10:10:00,34.48,34.48,33.6,33.75,147541.0,33.3048,33.3048,32.4548,32.5997,147541.0
2022-07-06 10:15:00,33.79,33.89,33.63,33.75,81271.0,32.6383,32.7349,32.4838,32.5997,81271.0
2022-07-06 10:20:00,33.72,34.06,33.64,33.99,114144.0,32.5707,32.8991,32.4935,32.8315,114144.0
2022-07-06 10:25:00,33.93,34.14,33.87,33.97,87770.0,32.7736,32.9764,32.7156,32.8122,87770.0
2022-07-06 10:30:00,33.99,34.04,33.7,33.78,327757.0,32.8315,32.8798,32.5514,32.6287,327757.0
2022-07-06 10:35:00,33.79,33.9,33.67,33.78,110999.0,32.6383,32.7446,32.5224,32.6287,110999.0
2022-07-06 10:40:00,33.8,34.04,33.59,33.97,128256.0,32.648,32.8798,32.4452,32.8122,128256.0
2022-07-06 10:45:00,33.98,34.05,33.63,33.64,114708.0,32.8219,32.8895,32.4838,32.4935,114708.0
2022-07-06 10:50:00,33.62,33.71,33.43,33.65,153060.0,32.4741,32.5611,32.2906,32.5031,153060.0
2022-07-06 10:55:00,33.61,33.67,33.47,33.54,202759.0,32.4645,32.5224,32.3293,32.3969,202759.0
2022-07-06 11:00:00,33.58,33.59,33.08,33.13,125414.0,32.4355,32.4452,31.9525,32.0008,125414.0
2022-07-06 11:05:00,33.13,33.3,33.12,33.21,87177.0,32.0008,32.165,31.9912,32.0781,87177.0
2022-07-06 11:10:00,33.19,33.33,33.1,33.28,92425.0,32.0588,32.194,31.9719,32.1457,92425.0
2022-07-06 11:15:00,33.28,33.49,33.27,33.42,191155.0,32.1457,32.3486,32.1361,32.281,191155.0
2022-07-06 11:20:00,33.41,33.53,33.35,33.43,94208.0,32.2713,32.3872,32.2133,32.2906,94208.0
2022-07-06 11:25:00,33.38,33.38,33.12,33.23,89866.0,32.2423,32.2423,31.9912,32.0974,89866.0
2022-07-06 11:30:00,33.22,33.27,32.86,33.05,127299.0,32.0878,32.1361,31.74,31.9236,127299.0
2022-07-06 11:35:00,33.06,33.27,33.02,33.22,73660.0,31.9332,32.1361,31.8946,32.0878,73660.0
2022-07-06 11:40:00,33.22,33.3,33.1,33.23,96749.0,32.0878,32.165,31.9719,32.0974,96749.0
2022-07-06 11:45:00,33.21,33.42,33.1,33.33,143367.0,32.0781,32.281,31.9719,32.194,143367.0
2022-07-06 11:50:00,33.38,33.48,33.22,33.28,105436.0,32.2423,32.3389,32.0878,32.1457,105436.0
2022-07-06 11:55:00,33.29,33.49,33.26,33.45,97077.0,32.1554,32.3486,32.1264,32.3099,97077.0
2022-07-06 12:00:00,33.44,33.45,33.29,33.32,33167.0,32.3003,32.3099,32.1554,32.1844,33167.0
2022-07-06 12:05:00,33.35,33.49,33.21,33.31,96737.0,32.2133,32.3486,32.0781,32.1747,96737.0
2022-07-06 12:10:00,33.31,33.57,33.27,33.57,69383.0,32.1747,32.4258,32.1361,32.4258,69383.0
2022-07-06 12:15:00,33.58,33.58,33.41,33.44,70897.0,32.4355,32.4355,32.2713,32.3003,70897.0
2022-07-06 12:20:00,33.43,33.48,33.27,33.27,31991.0,32.2906,32.3389,32.1361,32.1361,31991.0
2022-07-06 12:25:00,33.28,33.4,33.28,33.4,32242.0,32.1457,32.2616,32.1457,32.2616,32242.0
2022-07-06 12:30:00,33.38,33.41,33.28,33.38,33731.0,32.2423,32.2713,32.1457,32.2423,33731.0
2022-07-06 12:35:00,33.42,33.55,33.41,33.43,44216.0,32.281,32.4065,32.2713,32.2906,44216.0
2022-07-06 12:40:00,33.46,33.57,33.36,33.52,45571.0,32.3196,32.4258,32.223,32.3775,45571.0
2022-07-06 12:45:00,33.51,33.54,33.39,33.44,39263.0,32.3679,32.3969,32.252,32.3003,39263.0
2022-07-06 12:50:00,33.45,33.48,33.3,33.43,35853.0,32.3099,32.3389,32.165,32.2906,35853.0
2022-07-06 12:55:00,33.42,33.49,33.39,33.46,22558.0,32.281,32.3486,32.252,32.3196,22558.0
2022-07-06 13:00:00,33.47,33.64,33.47,33.55,108630.0,32.3293,32.4935,32.3293,32.4065,108630.0
2022-07-06 13:05:00,33.55,33.8,33.55,33.73,95858.0,32.4065,32.648,32.4065,32.5804,95858.0
2022-07-06 13:10:00,33.72,33.73,33.66,33.69,40634.0,32.5707,32.5804,32.5128,32.5418,40634.0
2022-07-06 13:15:00,33.7,33.7,33.57,33.62,53315.0,32.5514,32.5514,32.4258,32.4741,53315.0
2022-07-06 13:20:00,33.64,33.7,33.57,33.69,23730.0,32.4935,32.5514,32.4258,32.5418,23730.0
2022-07-06 13:25:00,33.67,33.68,33.55,33.61,32811.0,32.5224,32.5321,32.4065,32.4645,32811.0
2022-07-06 13:30:00,33.6,33.65,33.54,33.65,36443.0,32.4548,32.5031,32.3969,32.5031,36443.0
2022-07-06 13:35:00,33.66,33.68,33.58,33.65,32906.0,32.5128,32.5321,32.4355,32.5031,32906.0
2022-07-06 13:40:00,33.67,33.74,33.6,33.64,35935.0,32.5224,32.59,32.4548,32.4935,35935.0
2022-07-06 13:45:00,33.65,33.75,33.64,33.72,38934.0,32.5031,32.5997,32.4935,32.5707,38934.0
2022-07-06 13:50:00,33.72,33.75,33.67,33.73,28475.0,32.5707,32.5997,32.5224,32.5804,28475.0
2022-07-06 13:55:00,33.75,33.78,33.69,33.72,101519.0,32.5997,32.6287,32.5418,32.5707,101519.0
2022-07-06 14:00:00,33.64,33.94,33.48,33.72,156749.0,32.4935,32.7832,32.3389,32.5707,156749.0
2022-07-06 14:05:00,33.75,34.08,33.73,33.79,163256.0,32.5997,32.9185,32.5804,32.6383,163256.0
2022-07-06 14:10:00,33.77,33.77,33.31,33.65,190137.0,32.619,32.619,32.1747,32.5031,190137.0
2022-07-06 14:15:00,33.62,33.62,33.28,33.34,65121.0,32.4741,32.4741,32.1457,32.2037,65121.0
2022-07-06 14:20:00,33.32,33.55,33.31,33.49,66875.0,32.1844,32.4065,32.1747,32.3486,66875.0
2022-07-06 14:25:00,33.48,33.96,33.31,33.93,197111.0,32.3389,32.8026,32.1747,32.7736,197111.0
2022-07-06 14:30:00,33.97,34.35,33.87,34.27,235689.0,32.8122,33.1793,32.7156,33.102,235689.0
2022-07-06 14:35:00,34.3,34.37,34.05,34.19,144342.0,33.131,33.1986,32.8895,33.0247,144342.0
2022-07-06 14:40:00,34.2,34.5,34.18,34.47,231435.0,33.0344,33.3241,33.0151,33.2952,231435.0
2022-07-06 14:45:00,34.47,34.58,34.21,34.23,147531.0,33.2952,33.4014,33.044,33.0633,147531.0
2022-07-06 14:50:00,34.21,34.26,34.12,34.2,90878.0,33.044,33.0923,32.9571,33.0344,90878.0
2022-07-06 14:55:00,34.15,34.29,34.1,34.27,68330.0,32.9861,33.1213,32.9378,33.102,68330.0
2022-07-06 15:00:00,34.27,34.28,34.02,34.12,95927.0,33.102,33.1116,32.8605,32.9571,95927.0
2022-07-06 15:05:00,34.11,34.14,34.02,34.13,69292.0,32.9474,32.9764,32.8605,32.9668,69292.0
2022-07-06 15:10:00,34.13,34.28,34.1,34.23,103399.0,32.9668,33.1116,32.9378,33.0633,103399.0
2022-07-06 15:15:00,34.23,34.3,34.1,34.27,107004.0,33.0633,33.131,32.9378,33.102,107004.0
2022-07-06 15:20:00,34.26,34.5,34.26,34.47,118993.0,33.0923,33.3241,33.0923,33.2952,118993.0
2022-07-06 15:25:00,34.47,34.47,34.26,34.35,53498.0,33.2952,33.2952,33.0923,33.1793,53498.0
2022-07-06 15:30:00,34.34,34.46,34.28,34.43,93607.0,33.1696,33.2855,33.1116,33.2565,93607.0
2022-07-06 15:35:00,34.44,34.5,34.15,34.16,149427.0,33.2662,33.3241,32.9861,32.9957,149427.0
2022-07-06 15:40:00,34.17,34.2,34.08,34.13,113955.0,33.0054,33.0344,32.9185,32.9668,113955.0
2022-07-06 15:45:00,34.12,34.19,33.99,34.05,109770.0,32.9571,33.0247,32.8315,32.8895,109770.0
2022-07-06 15:50:00,34.08,34.12,33.64,33.73,193050.0,32.9185,32.9571,32.4935,32.5804,193050.0
2022-07-06 15:55:00,33.73,33.95,33.7,33.94,135592.0,32.5804,32.7929,32.5514,32.7832,135592.0
2022-07-07 09:30:00,34.72,35.44,34.71,35.37,461414.0,33.5366,34.2321,33.527,34.1645,461414.0
2022-07-07 09:35:00,35.39,35.78,35.38,35.68,315942.0,34.1838,34.5605,34.1742,34.4639,315942.0
2022-07-07 09:40:00,35.69,36.04,35.64,35.98,248164.0,34.4736,34.8117,34.4253,34.7537,248164.0
2022-07-07 09:45:00,35.98,36.17,35.94,36.12,236061.0,34.7537,34.9372,34.7151,34.8889,236061.0
2022-07-07 09:50:00,36.12,36.17,35.94,36.15,133714.0,34.8889,34.9372,34.7151,34.9179,133714.0
2022-07-07 09:55:00,36.16,36.18,36.04,36.08,94176.0,34.9276,34.9469,34.8117,34.8503,94176.0
2022-07-07 10:00:00,36.02,36.02,35.59,35.74,208690.0,34.7923,34.7923,34.377,34.5219,208690.0
2022-07-07 10:05:00,35.74,35.98,35.66,35.97,89941.0,34.5219,34.7537,34.4446,34.744,89941.0
2022-07-07 10:10:00,35.97,36.07,35.77,35.8,115219.0,34.744,34.8406,34.5509,34.5798,115219.0
2022-07-07 10:15:00,35.83,35.87,35.6,35.64,56903.0,34.6088,34.6475,34.3867,34.4253,56903.0
2022-07-07 10:20:00,35.6,35.69,35.5,35.68,70830.0,34.3867,34.4736,34.2901,34.4639,70830.0
2022-07-07 10:25:00,35.7,35.91,35.69,35.91,103576.0,34.4832,34.6861,34.4736,34.6861,103576.0
2022-07-07 10:30:00,35.93,36.08,35.89,35.97,64181.0,34.7054,34.8503,34.6668,34.744,64181.0
2022-07-07 10:35:00,35.95,36.02,35.81,36.0,57812.0,34.7247,34.7923,34.5895,34.773,57812.0
2022-07-07 10:40:00,36.0,36.08,35.93,36.07,80359.0,34.773,34.8503,34.7054,34.8406,80359.0
2022-07-07 10:45:00,36.07,36.22,35.98,36.17,97929.0,34.8406,34.9855,34.7537,34.9372,97929.0
2022-07-07 10:50:00,36.16,36.35,36.11,36.33,105581.0,34.9276,35.1111,34.8793,35.0918,105581.0
2022-07-07 10:55:00,36.34,36.34,36.11,36.16,80675.0,35.1014,35.1014,34.8793,34.9276,80675.0
2022-07-07 11:00:00,36.16,36.31,36.14,36.28,65847.0,34.9276,35.0725,34.9082,35.0435,65847.0
2022-07-07 11:05:00,36.28,36.38,36.18,36.18,169584.0,35.0435,35.1401,34.9469,34.9469,169584.0
2022-07-07 11:10:00,36.2,36.23,36.11,36.15,76326.0,34.9662,34.9952,34.8793,34.9179,76326.0
2022-07-07 11:15:00,36.14,36.25,36.14,36.16,91225.0,34.9082,35.0145,34.9082,34.9276,91225.0
2022-07-07 11:20:00,36.15,36.24,36.0,36.06,179997.0,34.9179,35.0048,34.773,34.831,179997.0
2022-07-07 11:25:00,36.1,36.26,36.1,36.19,52379.0,34.8696,35.0242,34.8696,34.9565,52379.0
2022-07-07 11:30:00,36.19,36.22,36.08,36.2,41127.0,34.9565,34.9855,34.8503,34.9662,41127.0
2022-07-07 11:35:00,36.2,36.22,36.15,36.18,31529.0,34.9662,34.9855,34.9179,34.9469,31529.0
2022-07-07 11:40:00,36.17,36.22,36.1,36.13,22685.0,34.9372,34.9855,34.8696,34.8986,22685.0
2022-07-07 11:45:00,36.12,36.23,36.11,36.16,34650.0,34.8889,34.9952,34.8793,34.9276,34650.0
2022-07-07 11:50:00,36.19,36.24,36.06,36.1,45636.0,34.9565,35.0048,34.831,34.8696,45636.0
2022-07-07 11:55:00,36.1,36.21,36.1,36.2,54410.0,34.8696,34.9759,34.8696,34.9662,54410.0
2022-07-07 12:00:00,36.2,36.29,36.16,36.28,35723.0,34.9662,35.0531,34.9276,35.0435,35723.0
2022-07-07 12:05:00,36.28,36.28,36.16,36.25,26795.0,35.0435,35.0435,34.9276,35.0145,26795.0
2022-07-07 12:10:00,36.23,36.29,36.15,36.23,10524.0,34.9952,35.0531,34.9179,34.9952,10524.0
2022-07-07 12:15:00,36.25,36.33,36.24,36.32,36453.0,35.0145,35.0918,35.0048,35.0821,36453.0
2022-07-07 12:20:00,36.32,36.36,36.26,36.36,57801.0,35.0821,35.1208,35.0242,35.1208,57801.0
2022-07-07 12:25:00,36.36,36.38,36.3,36.33,40956.0,35.1208,35.1401,35.0628,35.0918,40956.0
2022-07-07 12:30:00,36.32,36.43,36.3,36.42,80912.0,35.0821,35.1884,35.0628,35.1787,80912.0
2022-07-07 12:35:00,36.43,36.44,36.31,36.33,44889.0,35.1884,35.198,35.0725,35.0918,44889.0
2022-07-07 12:40:00,36.35,36.42,36.31,36.31,61407.0,35.1111,35.1787,35.0725,35.0725,61407.0
2022-07-07 12:45:00,36.31,36.4,36.26,36.26,116668.0,35.0725,35.1594,35.0242,35.0242,116668.0
2022-07-07 12:50:00,36.25,36.36,36.22,36.3,37675.0,35.0145,35.1208,34.9855,35.0628,37675.0
2022-07-07 12:55:00,36.3,36.38,36.27,36.35,34388.0,35.0628,35.1401,35.0338,35.1111,34388.0
2022-07-07 13:00:00,36.35,36.4,36.32,36.35,25071.0,35.1111,35.1594,35.0821,35.1111,25071.0
2022-07-07 13:05:00,36.33,36.45,36.29,36.43,51822.0,35.0918,35.2077,35.0531,35.1884,51822.0
2022-07-07 13:10:00,36.44,36.44,36.31,36.33,38514.0,35.198,35.198,35.0725,35.0918,38514.0
2022-07-07 13:15:00,36.35,36.37,36.24,36.3,55142.0,35.1111,35.1304,35.0048,35.0628,55142.0
2022-07-07 13:20:00,36.3,36.35,36.25,36.29,42992.0,35.0628,35.1111,35.0145,35.0531,42992.0
2022-07-07 13:25:00,36.29,36.35,36.27,36.28,24841.0,35.0531,35.1111,35.0338,35.0435,24841.0
2022-07-07 13:30:00,36.29,36.39,36.27,36.37,43491.0,35.0531,35.1497,35.0338,35.1304,43491.0
2022-07-07 13:35:00,36.38,36.39,36.34,36.39,54403.0,35.1401,35.1497,35.1014,35.1497,54403.0
2022-07-07 13:40:00,36.4,36.43,36.39,36.41,20026.0,35.1594,35.1884,35.1497,35.169,20026.0
2022-07-07 13:45:00,36.4,36.46,36.4,36.43,31832.0,35.1594,35.2173,35.1594,35.1884,31832.0
2022-07-07 13:50:00,36.43,36.46,36.4,36.41,23418.0,35.1884,35.2173,35.1594,35.169,23418.0
2022-07-07 13:55:00,36.42,36.49,36.42,36.48,46051.0,35.1787,35.2463,35.1787,35.2367,46051.0
2022-07-07 14:00:00,36.48,36.54,36.43,36.43,62452.0,35.2367,35.2946,35.1884,35.1884,62452.0
2022-07-07 14:05:00,36.48,36.55,36.48,36.52,30409.0,35.2367,35.3043,35.2367,35.2753,30409.0
2022-07-07 14:10:00,36.52,36.55,36.48,36.52,42741.0,35.2753,35.3043,35.2367,35.2753,42741.0
2022-07-07 14:15:00,36.53,36.54,36.43,36.46,17183.0,35.285,35.2946,35.1884,35.2173,17183.0
2022-07-07 14:20:00,36.47,36.48,36.41,36.45,41121.0,35.227,35.2367,35.169,35.2077,41121.0
2022-07-07 14:25:00,36.46,36.49,36.43,36.45,31418.0,35.2173,35.2463,35.1884,35.2077,31418.0
2022-07-07 14:30:00,36.42,36.46,36.32,36.33,44360.0,35.1787,35.2173,35.0821,35.0918,44360.0
2022-07-07 14:35:00,36.33,36.46,36.25,36.44,92014.0,35.0918,35.2173,35.0145,35.198,92014.0
2022-07-07 14:40:00,36.45,36.46,36.2,36.26,69545.0,35.2077,35.2173,34.9662,35.0242,69545.0
2022-07-07 14:45:00,36.25,36.36,36.24,36.3,49504.0,35.0145,35.1208,35.0048,35.0628,49504.0
2022-07-07 14:50:00,36.31,36.33,36.27,36.3,37639.0,35.0725,35.0918,35.0338,35.0628,37639.0
2022-07-07 14:55:00,36.3,36.45,36.3,36.43,44557.0,35.0628,35.2077,35.0628,35.1884,44557.0
2022-07-07 15:00:00,36.43,36.45,36.38,36.38,37937.0,35.1884,35.2077,35.1401,35.1401,37937.0
2022-07-07 15:05:00,36.38,36.48,36.35,36.43,43350.0,35.1401,35.2367,35.1111,35.1884,43350.0
2022-07-07 15:10:00,36.43,36.49,36.42,36.45,43956.0,35.1884,35.2463,35.1787,35.2077,43956.0
2022-07-07 15:15:00,36.45,36.51,36.43,36.46,58816.0,35.2077,35.2656,35.1884,35.2173,58816.0
2022-07-07 15:20:00,36.47,36.51,36.4,36.41,33851.0,35.227,35.2656,35.1594,35.169,33851.0
2022-07-07 15:25:00,36.4,36.46,36.33,36.34,61028.0,35.1594,35.2173,35.0918,35.1014,61028.0
2022-07-07 15:30:00,36.33,36.45,36.32,36.37,35421.0,35.0918,35.2077,35.0821,35.1304,35421.0
2022-07-07 15:35:00,36.38,36.45,36.17,36.18,119815.0,35.1401,35.2077,34.9372,34.9469,119815.0
2022-07-07 15:40:00,36.17,36.29,36.15,36.21,61219.0,34.9372,35.0531,34.9179,34.9759,61219.0
2022-07-07 15:45:00,36.21,36.34,36.18,36.33,61985.0,34.9759,35.1014,34.9469,35.0918,61985.0
2022-07-07 15:50:00,36.33,36.43,36.18,36.29,103253.0,35.0918,35.1884,34.9469,35.0531,103253.0
2022-07-07 15:55:00,36.26,36.43,36.24,36.35,193478.0,35.0242,35.1884,35.0048,35.1111,193478.0
2022-07-08 09:30:00,35.99,36.06,35.67,35.97,199456.0,34.7634,34.831,34.4543,34.744,199456.0
2022-07-08 09:35:00,35.95,36.09,35.79,35.97,163148.0,34.7247,34.86,34.5702,34.744,163148.0
2022-07-08 09:40:00,35.96,36.34,35.82,36.18,266555.0,34.7344,35.1014,34.5992,34.9469,266555.0
2022-07-08 09:45:00,36.23,36.37,35.69,35.69,159120.0,34.9952,35.1304,34.4736,34.4736,159120.0
2022-07-08 09:50:00,35.66,35.68,35.21,35.24,127674.0,34.4446,34.4639,34.0099,34.0389,127674.0
2022-07-08 09:55:00,35.23,35.43,35.14,35.24,138231.0,34.0293,34.2224,33.9423,34.0389,138231.0
2022-07-08 10:00:00,35.23,35.51,35.09,35.5,165369.0,34.0293,34.2997,33.894,34.2901,165369.0
2022-07-08 10:05:00,35.49,35.5,35.2,35.38,106597.0,34.2804,34.2901,34.0003,34.1742,106597.0
2022-07-08 10:10:00,35.35,35.78,35.32,35.78,106836.0,34.1452,34.5605,34.1162,34.5605,106836.0
2022-07-08 10:15:00,35.81,36.07,35.75,35.96,87506.0,34.5895,34.8406,34.5315,34.7344,87506.0
2022-07-08 10:20:00,35.95,36.06,35.82,36.04,56793.0,34.7247,34.831,34.5992,34.8117,56793.0
2022-07-08 10:25:00,36.1,36.65,36.08,36.5,272822.0,34.8696,35.4009,34.8503,35.256,272822.0
2022-07-08 10:30:00,36.51,36.67,36.5,36.64,176610.0,35.2656,35.4202,35.256,35.3912,176610.0
2022-07-08 10:35:00,36.64,36.89,36.58,36.79,154580.0,35.3912,35.6327,35.3333,35.5361,154580.0
2022-07-08 10:40:00,36.82,37.08,36.74,37.06,110233.0,35.5651,35.8162,35.4878,35.7969,110233.0
2022-07-08 10:45:00,37.06,37.17,37.01,37.01,104813.0,35.7969,35.9031,35.7486,35.7486,104813.0
2022-07-08 10:50:00,37.01,37.13,36.77,36.81,163655.0,35.7486,35.8645,35.5168,35.5554,163655.0
2022-07-08 10:55:00,36.8,36.98,36.8,36.93,54490.0,35.5458,35.7196,35.5458,35.6713,54490.0
2022-07-08 11:00:00,36.96,37.08,36.92,36.98,114843.0,35.7003,35.8162,35.6617,35.7196,114843.0
2022-07-08 11:05:00,37.02,37.08,36.79,37.06,61319.0,35.7583,35.8162,35.5361,35.7969,61319.0
2022-07-08 11:10:00,37.07,37.1,36.82,36.84,96961.0,35.8066,35.8355,35.5651,35.5844,96961.0
2022-07-08 11:15:00,36.84,36.94,36.7,36.78,126305.0,35.5844,35.681,35.4492,35.5264,126305.0
2022-07-08 11:20:00,36.8,36.96,36.8,36.82,30609.0,35.5458,35.7003,35.5458,35.5651,30609.0
2022-07-08 11:25:00,36.84,37.02,36.82,36.9,62967.0,35.5844,35.7583,35.5651,35.6423,62967.0
2022-07-08 11:30:00,36.9,36.98,36.8,36.92,76070.0,35.6423,35.7196,35.5458,35.6617,76070.0
2022-07-08 11:35:00,36.91,36.93,36.68,36.76,70023.0,35.652,35.6713,35.4298,35.5071,70023.0
2022-07-08 11:40:00,36.77,36.77,36.54,36.59,95639.0,35.5168,35.5168,35.2946,35.3429,95639.0
2022-07-08 11:45:00,36.63,36.63,36.34,36.4,63522.0,35.3815,35.3815,35.1014,35.1594,63522.0
2022-07-08 11:50:00,36.37,36.57,36.35,36.48,71126.0,35.1304,35.3236,35.1111,35.2367,71126.0
2022-07-08 11:55:00,36.51,36.64,36.47,36.62,42841.0,35.2656,35.3912,35.227,35.3719,42841.0
2022-07-08 12:00:00,36.65,36.66,36.44,36.45,73496.0,35.4009,35.4105,35.198,35.2077,73496.0
2022-07-08 12:05:00,36.44,36.45,36.22,36.25,116857.0,35.198,35.2077,34.9855,35.0145,116857.0
2022-07-08 12:10:00,36.23,36.35,36.2,36.26,53748.0,34.9952,35.1111,34.9662,35.0242,53748.0
2022-07-08 12:15:00,36.19,36.33,36.18,36.33,37032.0,34.9565,35.0918,34.9469,35.0918,37032.0
2022-07-08 12:20:00,36.33,36.38,36.0,36.06,97484.0,35.0918,35.1401,34.773,34.831,97484.0
2022-07-08 12:25:00,36.07,36.08,35.72,35.72,128487.0,34.8406,34.8503,34.5026,34.5026,128487.0
2022-07-08 12:30:00,35.72,35.78,35.55,35.6,189386.0,34.5026,34.5605,34.3384,34.3867,189386.0
2022-07-08 12:35:00,35.58,35.66,35.42,35.42,79501.0,34.3673,34.4446,34.2128,34.2128,79501.0
2022-07-08 12:40:00,35.42,35.54,35.31,35.52,89761.0,34.2128,34.3287,34.1065,34.3094,89761.0
2022-07-08 12:45:00,35.5,35.64,35.33,35.6,110150.0,34.2901,34.4253,34.1259,34.3867,110150.0
2022-07-08 12:50:00,35.58,35.62,35.42,35.47,55444.0,34.3673,34.406,34.2128,34.2611,55444.0
2022-07-08 12:55:00,35.48,35.61,35.45,35.49,64297.0,34.2707,34.3963,34.2418,34.2804,64297.0
2022-07-08 13:00:00,35.45,35.55,35.32,35.38,43194.0,34.2418,34.3384,34.1162,34.1742,43194.0
2022-07-08 13:05:00,35.42,35.69,35.42,35.69,55452.0,34.2128,34.4736,34.2128,34.4736,55452.0
2022-07-08 13:10:00,35.69,35.78,35.64,35.76,65371.0,34.4736,34.5605,34.4253,34.5412,65371.0
2022-07-08 13:15:00,35.75,35.75,35.62,35.71,72590.0,34.5315,34.5315,34.406,34.4929,72590.0
2022-07-08 13:20:00,35.67,35.69,35.6,35.66,26846.0,34.4543,34.4736,34.3867,34.4446,26846.0
2022-07-08 13:25:00,35.65,35.88,35.65,35.85,136546.0,34.435,34.6571,34.435,34.6281,136546.0
2022-07-08 13:30:00,35.82,35.84,35.77,35.8,45244.0,34.5992,34.6185,34.5509,34.5798,45244.0
2022-07-08 13:35:00,35.84,35.87,35.74,35.86,38900.0,34.6185,34.6475,34.5219,34.6378,38900.0
2022-07-08 13:40:00,35.87,35.92,35.84,35.9,99475.0,34.6475,34.6957,34.6185,34.6764,99475.0
2022-07-08 13:45:00,35.9,36.02,35.84,36.01,93500.0,34.6764,34.7923,34.6185,34.7827,93500.0
2022-07-08 13:50:00,36.02,36.07,35.97,36.02,35187.0,34.7923,34.8406,34.744,34.7923,35187.0
2022-07-08 13:55:00,36.02,36.02,35.79,35.86,124000.0,34.7923,34.7923,34.5702,34.6378,124000.0
2022-07-08 14:00:00,35.86,35.97,35.79,35.91,40996.0,34.6378,34.744,34.5702,34.6861,40996.0
2022-07-08 14:05:00,35.94,36.07,35.94,36.02,45478.0,34.7151,34.8406,34.7151,34.7923,45478.0
2022-07-08 14:10:00,36.03,36.06,35.99,36.05,37678.0,34.802,34.831,34.7634,34.8213,37678.0
2022-07-08 14:15:00,36.06,36.12,35.97,36.1,58682.0,34.831,34.8889,34.744,34.8696,58682.0
2022-07-08 14:20:00,36.08,36.22,36.08,36.18,36612.0,34.8503,34.9855,34.8503,34.9469,36612.0
2022-07-08 14:25:00,36.19,36.37,36.15,36.34,54804.0,34.9565,35.1304,34.9179,35.1014,54804.0
2022-07-08 14:30:00,36.34,36.45,36.3,36.45,45859.0,35.1014,35.2077,35.0628,35.2077,45859.0
2022-07-08 14:35:00,36.45,36.49,36.39,36.45,47771.0,35.2077,35.2463,35.1497,35.2077,47771.0
2022-07-08 14:40:00,36.44,36.58,36.42,36.55,109725.0,35.198,35.3333,35.1787,35.3043,109725.0
2022-07-08 14:45:00,36.58,36.59,36.37,36.4,106629.0,35.3333,35.3429,35.1304,35.1594,106629.0
2022-07-08 14:50:00,36.42,36.55,36.34,36.34,92189.0,35.1787,35.3043,35.1014,35.1014,92189.0
2022-07-08 14:55:00,36.32,36.56,36.31,36.55,43029.0,35.0821,35.3139,35.0725,35.3043,43029.0
2022-07-08 15:00:00,36.57,36.62,36.43,36.58,56739.0,35.3236,35.3719,35.1884,35.3333,56739.0
2022-07-08 15:05:00,36.59,36.59,36.39,36.4,46363.0,35.3429,35.3429,35.1497,35.1594,46363.0
2022-07-08 15:10:00,36.38,36.53,36.36,36.49,39823.0,35.1401,35.285,35.1208,35.2463,39823.0
2022-07-08 15:15:00,36.48,36.54,36.4,36.5,33219.0,35.2367,35.2946,35.1594,35.256,33219.0
2022-07-08 15:20:00,36.5,36.54,36.38,36.4,16840.0,35.256,35.2946,35.1401,35.1594,16840.0
2022-07-08 15:25:00,36.4,36.44,36.32,36.43,40631.0,35.1594,35.198,35.0821,35.1884,40631.0
2022-07-08 15:30:00,36.43,36.45,36.25,36.34,67667.0,35.1884,35.2077,35.0145,35.1014,67667.0
2022-07-08 15:35:00,36.35,36.43,36.2,36.27,94697.0,35.1111,35.1884,34.9662,35.0338,94697.0
2022-07-08 15:40:00,36.29,36.5,36.28,36.49,70949.0,35.0531,35.256,35.0435,35.2463,70949.0
2022-07-08 15:45:00,36.45,36.49,36.29,36.32,96746.0,35.2077,35.2463,35.0531,35.0821,96746.0
2022-07-08 15:50:00,36.29,36.42,36.22,36.32,63586.0,35.0531,35.1787,34.9855,35.0821,63586.0
2022-07-08 15:55:00,36.31,36.46,36.28,36.3,127990.0,35.0725,35.2173,35.0435,35.0628,127990.0
2022-07-11 09:30:00,35.45,35.91,35.42,35.6,232733.0,34.2418,34.6861,34.2128,34.3867,232733.0
2022-07-11 09:35:00,35.58,35.58,34.99,35.04,271177.0,34.3673,34.3673,33.7974,33.8457,271177.0
2022-07-11 09:40:00,35.02,35.06,34.69,34.79,201671.0,33.8264,33.8651,33.5077,33.6043,201671.0
2022-07-11 09:45:00,34.76,34.78,34.5,34.67,278354.0,33.5753,33.5946,33.3241,33.4884,278354.0
2022-07-11 09:50:00,34.65,34.72,34.27,34.47,231883.0,33.469,33.5366,33.102,33.2952,231883.0
2022-07-11 09:55:00,34.51,34.95,34.5,34.73,208217.0,33.3338,33.7588,33.3241,33.5463,208217.0
2022-07-11 10:00:00,34.72,34.72,34.4,34.56,68077.0,33.5366,33.5366,33.2276,33.3821,68077.0
2022-07-11 10:05:00,34.55,34.75,34.41,34.67,96333.0,33.3724,33.5656,33.2372,33.4884,96333.0
2022-07-11 10:10:00,34.68,34.89,34.64,34.65,95187.0,33.498,33.7009,33.4594,33.469,95187.0
2022-07-11 10:15:00,34.62,34.68,34.33,34.34,63676.0,33.4401,33.498,33.1599,33.1696,63676.0
2022-07-11 10:20:00,34.31,34.42,33.97,34.18,206524.0,33.1406,33.2469,32.8122,33.0151,206524.0
2022-07-11 10:25:00,34.16,34.41,34.07,34.26,84900.0,32.9957,33.2372,32.9088,33.0923,84900.0
2022-07-11 10:30:00,34.21,34.55,34.21,34.31,68241.0,33.044,33.3724,33.044,33.1406,68241.0
2022-07-11 10:35:00,34.31,34.55,34.29,34.51,67180.0,33.1406,33.3724,33.1213,33.3338,67180.0
2022-07-11 10:40:00,34.52,34.67,34.42,34.5,105727.0,33.3435,33.4884,33.2469,33.3241,105727.0
2022-07-11 10:45:00,34.48,34.57,34.35,34.46,36673.0,33.3048,33.3918,33.1793,33.2855,36673.0
2022-07-11 10:50:00,34.55,34.58,34.43,34.56,45833.0,33.3724,33.4014,33.2565,33.3821,45833.0
2022-07-11 10:55:00,34.56,34.59,34.18,34.18,64564.0,33.3821,33.4111,33.0151,33.0151,64564.0
2022-07-11 11:00:00,34.17,34.34,34.14,34.29,56198.0,33.0054,33.1696,32.9764,33.1213,56198.0
2022-07-11 11:05:00,34.29,34.55,34.28,34.54,56858.0,33.1213,33.3724,33.1116,33.3628,56858.0
2022-07-11 11:10:00,34.5,34.66,34.5,34.55,33135.0,33.3241,33.4787,33.3241,33.3724,33135.0
2022-07-11 11:15:00,34.55,34.68,34.44,34.46,103544.0,33.3724,33.498,33.2662,33.2855,103544.0
2022-07-11 11:20:00,34.49,34.5,34.25,34.27,32264.0,33.3145,33.3241,33.0827,33.102,32264.0
2022-07-11 11:25:00,34.28,34.54,34.28,34.51,33931.0,33.1116,33.3628,33.1116,33.3338,33931.0
2022-07-11 11:30:00,34.51,34.6,34.42,34.5,28076.0,33.3338,33.4207,33.2469,33.3241,28076.0
2022-07-11 11:35:00,34.48,34.58,34.29,34.39,31296.0,33.3048,33.4014,33.1213,33.2179,31296.0
2022-07-11 11:40:00,34.38,34.47,34.24,34.36,111663.0,33.2082,33.2952,33.073,33.1889,111663.0
2022-07-11 11:45:00,34.34,34.37,34.23,34.27,45519.0,33.1696,33.1986,33.0633,33.102,45519.0
2022-07-11 11:50:00,34.25,34.31,34.16,34.22,63907.0,33.0827,33.1406,32.9957,33.0537,63907.0
2022-07-11 11:55:00,34.22,34.32,34.17,34.24,38527.0,33.0537,33.1503,33.0054,33.073,38527.0
2022-07-11 12:00:00,34.25,34.33,34.12,34.16,20875.0,33.0827,33.1599,32.9571,32.9957,20875.0
2022-07-11 12:05:00,34.19,34.23,34.05,34.23,65904.0,33.0247,33.0633,32.8895,33.0633,65904.0
2022-07-11 12:10:00,34.19,34.3,34.18,34.24,39823.0,33.0247,33.131,33.0151,33.073,39823.0
2022-07-11 12:15:00,34.24,34.42,34.22,34.33,31823.0,33.073,33.2469,33.0537,33.1599,31823.0
2022-07-11 12:20:00,34.31,34.34,34.05,34.17,35792.0,33.1406,33.1696,32.8895,33.0054,35792.0
2022-07-11 12:25:00,34.16,34.2,34.11,34.18,13436.0,32.9957,33.0344,32.9474,33.0151,13436.0
2022-07-11 12:30:00,34.12,34.21,34.11,34.13,12714.0,32.9571,33.044,32.9474,32.9668,12714.0
2022-07-11 12:35:00,34.13,34.32,34.13,34.32,34277.0,32.9668,33.1503,32.9668,33.1503,34277.0
2022-07-11 12:40:00,34.3,34.31,34.18,34.24,16478.0,33.131,33.1406,33.0151,33.073,16478.0
2022-07-11 12:45:00,34.23,34.26,34.16,34.18,19102.0,33.0633,33.0923,32.9957,33.0151,19102.0
2022-07-11 12:50:00,34.19,34.21,34.09,34.16,75749.0,33.0247,33.044,32.9281,32.9957,75749.0
2022-07-11 12:55:00,34.17,34.33,34.17,34.25,42093.0,33.0054,33.1599,33.0054,33.0827,42093.0
2022-07-11 13:00:00,34.25,34.5,34.22,34.4,58146.0,33.0827,33.3241,33.0537,33.2276,58146.0
2022-07-11 13:05:00,34.37,34.6,34.3,34.55,126116.0,33.1986,33.4207,33.131,33.3724,126116.0
2022-07-11 13:10:00,34.51,34.56,34.5,34.52,35944.0,33.3338,33.3821,33.3241,33.3435,35944.0
2022-07-11 13:15:00,34.53,34.54,34.45,34.47,86644.0,33.3531,33.3628,33.2758,33.2952,86644.0
2022-07-11 13:20:00,34.46,34.62,34.46,34.62,71024.0,33.2855,33.4401,33.2855,33.4401,71024.0
2022-07-11 13:25:00,34.61,34.67,34.56,34.64,56965.0,33.4304,33.4884,33.3821,33.4594,56965.0
2022-07-11 13:30:00,34.63,34.84,34.63,34.78,137634.0,33.4497,33.6526,33.4497,33.5946,137634.0
2022-07-11 13:35:00,34.79,34.89,34.76,34.89,53165.0,33.6043,33.7009,33.5753,33.7009,53165.0
2022-07-11 13:40:00,34.89,34.96,34.82,34.83,88559.0,33.7009,33.7685,33.6332,33.6429,88559.0
2022-07-11 13:45:00,34.84,34.85,34.7,34.78,56570.0,33.6526,33.6622,33.5173,33.5946,56570.0
2022-07-11 13:50:00,34.75,34.89,34.75,34.88,59550.0,33.5656,33.7009,33.5656,33.6912,59550.0
2022-07-11 13:55:00,34.87,34.87,34.8,34.8,47173.0,33.6815,33.6815,33.6139,33.6139,47173.0
2022-07-11 14:00:00,34.8,34.81,34.58,34.68,47871.0,33.6139,33.6236,33.4014,33.498,47871.0
2022-07-11 14:05:00,34.69,34.75,34.59,34.6,49772.0,33.5077,33.5656,33.4111,33.4207,49772.0
2022-07-11 14:10:00,34.59,34.61,34.48,34.52,76089.0,33.4111,33.4304,33.3048,33.3435,76089.0
2022-07-11 14:15:00,34.53,34.63,34.45,34.58,72837.0,33.3531,33.4497,33.2758,33.4014,72837.0
2022-07-11 14:20:00,34.58,34.6,34.47,34.48,18960.0,33.4014,33.4207,33.2952,33.3048,18960.0
2022-07-11 14:25:00,34.48,34.56,34.43,34.51,74986.0,33.3048,33.3821,33.2565,33.3338,74986.0
2022-07-11 14:30:00,34.5,34.52,34.39,34.45,68752.0,33.3241,33.3435,33.2179,33.2758,68752.0
2022-07-11 14:35:00,34.45,34.53,34.44,34.5,27642.0,33.2758,33.3531,33.2662,33.3241,27642.0
2022-07-11 14:40:00,34.52,34.71,34.52,34.69,57151.0,33.3435,33.527,33.3435,33.5077,57151.0
2022-07-11 14:45:00,34.69,34.73,34.56,34.56,33479.0,33.5077,33.5463,33.3821,33.3821,33479.0
2022-07-11 14:50:00,34.56,34.56,34.35,34.42,83789.0,33.3821,33.3821,33.1793,33.2469,83789.0
2022-07-11 14:55:00,34.47,34.49,34.31,34.31,84183.0,33.2952,33.3145,33.1406,33.1406,84183.0
2022-07-11 15:00:00,34.3,34.39,34.2,34.25,80541.0,33.131,33.2179,33.0344,33.0827,80541.0
2022-07-11 15:05:00,34.23,34.35,34.22,34.3,44426.0,33.0633,33.1793,33.0537,33.131,44426.0
2022-07-11 15:10:00,34.28,34.37,34.26,34.32,43935.0,33.1116,33.1986,33.0923,33.1503,43935.0
2022-07-11 15:15:00,34.31,34.32,34.18,34.26,45210.0,33.1406,33.1503,33.0151,33.0923,45210.0
2022-07-11 15:20:00,34.26,34.3,34.21,34.23,15902.0,33.0923,33.131,33.044,33.0633,15902.0
2022-07-11 15:25:00,34.23,34.37,34.23,34.33,49814.0,33.0633,33.1986,33.0633,33.1599,49814.0
2022-07-11 15:30:00,34.31,34.38,34.25,34.26,31308.0,33.1406,33.2082,33.0827,33.0923,31308.0
2022-07-11 15:35:00,34.28,34.29,34.11,34.17,44052.0,33.1116,33.1213,32.9474,33.0054,44052.0
2022-07-11 15:40:00,34.16,34.2,33.99,33.99,86590.0,32.9957,33.0344,32.8315,32.8315,86590.0
2022-07-11 15:45:00,33.99,34.08,33.91,34.02,98917.0,32.8315,32.9185,32.7543,32.8605,98917.0
2022-07-11 15:50:00,33.97,33.97,33.84,33.9,103976.0,32.8122,32.8122,32.6866,32.7446,103976.0
2022-07-11 15:55:00,33.88,34.12,33.88,34.1,161964.0,32.7253,32.9571,32.7253,32.9378,161964.0
2022-07-12 09:30:00,33.82,34.33,33.78,34.12,293649.0,32.6673,33.1599,32.6287,32.9571,293649.0
2022-07-12 09:35:00,34.14,34.71,34.14,34.56,275418.0,32.9764,33.527,32.9764,33.3821,275418.0
2022-07-12 09:40:00,34.59,34.71,34.47,34.58,365068.0,33.4111,33.527,33.2952,33.4014,365068.0
2022-07-12 09:45:00,34.59,34.65,34.07,34.07,161458.0,33.4111,33.469,32.9088,32.9088,161458.0
2022-07-12 09:50:00,34.04,34.41,34.0,34.34,283724.0,32.8798,33.2372,32.8412,33.1696,283724.0
2022-07-12 09:55:00,34.3,34.34,33.86,33.91,81036.0,33.131,33.1696,32.706,32.7543,81036.0
2022-07-12 10:00:00,33.86,33.86,33.4,33.48,140231.0,32.706,32.706,32.2616,32.3389,140231.0
2022-07-12 10:05:00,33.48,33.72,33.45,33.58,124554.0,32.3389,32.5707,32.3099,32.4355,124554.0
2022-07-12 10:10:00,33.59,33.94,33.47,33.87,136493.0,32.4452,32.7832,32.3293,32.7156,136493.0
2022-07-12 10:15:00,33.9,34.14,33.79,34.1,174410.0,32.7446,32.9764,32.6383,32.9378,174410.0
2022-07-12 10:20:00,34.08,34.25,33.87,33.95,125168.0,32.9185,33.0827,32.7156,32.7929,125168.0
2022-07-12 10:25:00,33.94,34.11,33.81,33.89,226289.0,32.7832,32.9474,32.6577,32.7349,226289.0
2022-07-12 10:30:00,33.92,34.3,33.92,34.28,95526.0,32.7639,33.131,32.7639,33.1116,95526.0
2022-07-12 10:35:00,34.27,34.34,34.15,34.18,81812.0,33.102,33.1696,32.9861,33.0151,81812.0
2022-07-12 10:40:00,34.18,34.22,33.96,34.11,70186.0,33.0151,33.0537,32.8026,32.9474,70186.0
2022-07-12 10:45:00,34.13,34.31,33.89,34.06,65942.0,32.9668,33.1406,32.7349,32.8991,65942.0
2022-07-12 10:50:00,34.08,34.14,33.88,34.11,32637.0,32.9185,32.9764,32.7253,32.9474,32637.0
2022-07-12 10:55:00,34.11,34.36,34.09,34.36,48119.0,32.9474,33.1889,32.9281,33.1889,48119.0
2022-07-12 11:00:00,34.36,34.41,34.14,34.24,62869.0,33.1889,33.2372,32.9764,33.073,62869.0
2022-07-12 11:05:00,34.23,34.4,34.2,34.4,33332.0,33.0633,33.2276,33.0344,33.2276,33332.0
2022-07-12 11:10:00,34.42,34.67,34.42,34.49,94898.0,33.2469,33.4884,33.2469,33.3145,94898.0
2022-07-12 11:15:00,34.48,34.5,34.2,34.26,36859.0,33.3048,33.3241,33.0344,33.0923,36859.0
2022-07-12 11:20:00,34.23,34.37,34.23,34.31,31394.0,33.0633,33.1986,33.0633,33.1406,31394.0
2022-07-12 11:25:00,34.31,34.44,34.26,34.37,67170.0,33.1406,33.2662,33.0923,33.1986,67170.0
2022-07-12 11:30:00,34.38,34.49,34.38,34.41,53020.0,33.2082,33.3145,33.2082,33.2372,53020.0
2022-07-12 11:35:00,34.43,34.52,34.25,34.41,82873.0,33.2565,33.3435,33.0827,33.2372,82873.0
2022-07-12 11:40:00,34.38,34.41,34.15,34.24,70524.0,33.2082,33.2372,32.9861,33.073,70524.0
2022-07-12 11:45:00,34.23,34.4,34.23,34.36,53352.0,33.0633,33.2276,33.0633,33.1889,53352.0
2022-07-12 11:50:00,34.35,34.39,34.27,34.27,19791.0,33.1793,33.2179,33.102,33.102,19791.0
2022-07-12 11:55:00,34.27,34.4,34.24,34.4,73037.0,33.102,33.2276,33.073,33.2276,73037.0
2022-07-12 12:00:00,34.4,34.49,34.31,34.34,46358.0,33.2276,33.3145,33.1406,33.1696,46358.0
2022-07-12 12:05:00,34.33,34.46,34.18,34.19,33664.0,33.1599,33.2855,33.0151,33.0247,33664.0
2022-07-12 12:10:00,34.18,34.41,34.16,34.39,39281.0,33.0151,33.2372,32.9957,33.2179,39281.0
2022-07-12 12:15:00,34.42,34.48,34.36,34.46,82898.0,33.2469,33.3048,33.1889,33.2855,82898.0
2022-07-12 12:20:00,34.46,34.58,34.41,34.57,44240.0,33.2855,33.4014,33.2372,33.3918,44240.0
2022-07-12 12:25:00,34.59,34.64,34.53,34.62,69534.0,33.4111,33.4594,33.3531,33.4401,69534.0
2022-07-12 12:30:00,34.62,34.74,34.58,34.73,103543.0,33.4401,33.556,33.4014,33.5463,103543.0
2022-07-12 12:35:00,34.73,34.78,34.68,34.75,44695.0,33.5463,33.5946,33.498,33.5656,44695.0
2022-07-12 12:40:00,34.74,34.8,34.7,34.74,58703.0,33.556,33.6139,33.5173,33.556,58703.0
2022-07-12 12:45:00,34.75,34.78,34.7,34.7,75232.0,33.5656,33.5946,33.5173,33.5173,75232.0
2022-07-12 12:50:00,34.67,34.68,34.54,34.61,54954.0,33.4884,33.498,33.3628,33.4304,54954.0
2022-07-12 12:55:00,34.6,34.76,34.58,34.73,22419.0,33.4207,33.5753,33.4014,33.5463,22419.0
2022-07-12 13:00:00,34.72,34.88,34.56,34.63,100891.0,33.5366,33.6912,33.3821,33.4497,100891.0
2022-07-12 13:05:00,34.63,34.66,34.49,34.58,93363.0,33.4497,33.4787,33.3145,33.4014,93363.0
2022-07-12 13:10:00,34.52,34.54,34.47,34.5,27796.0,33.3435,33.3628,33.2952,33.3241,27796.0
2022-07-12 13:15:00,34.48,34.55,34.46,34.48,53209.0,33.3048,33.3724,33.2855,33.3048,53209.0
2022-07-12 13:20:00,34.47,34.52,34.37,34.43,65205.0,33.2952,33.3435,33.1986,33.2565,65205.0
2022-07-12 13:25:00,34.43,34.53,34.39,34.5,37136.0,33.2565,33.3531,33.2179,33.3241,37136.0
2022-07-12 13:30:00,34.5,34.55,34.48,34.49,31600.0,33.3241,33.3724,33.3048,33.3145,31600.0
2022-07-12 13:35:00,34.48,34.58,34.47,34.54,34150.0,33.3048,33.4014,33.2952,33.3628,34150.0
2022-07-12 13:40:00,34.55,34.61,34.52,34.61,23025.0,33.3724,33.4304,33.3435,33.4304,23025.0
2022-07-12 13:45:00,34.59,34.64,34.53,34.62,21357.0,33.4111,33.4594,33.3531,33.4401,21357.0
2022-07-12 13:50:00,34.6,34.72,34.59,34.71,27822.0,33.4207,33.5366,33.4111,33.527,27822.0
2022-07-12 13:55:00,34.72,34.74,34.67,34.69,27293.0,33.5366,33.556,33.4884,33.5077,27293.0
2022-07-12 14:00:00,34.7,34.71,34.53,34.54,45267.0,33.5173,33.527,33.3531,33.3628,45267.0
2022-07-12 14:05:00,34.53,34.54,34.42,34.5,34283.0,33.3531,33.3628,33.2469,33.3241,34283.0
2022-07-12 14:10:00,34.5,34.6,34.48,34.57,40101.0,33.3241,33.4207,33.3048,33.3918,40101.0
2022-07-12 14:15:00,34.56,34.64,34.51,34.58,36348.0,33.3821,33.4594,33.3338,33.4014,36348.0
2022-07-12 14:20:00,34.57,34.6,34.5,34.52,82103.0,33.3918,33.4207,33.3241,33.3435,82103.0
2022-07-12 14:25:00,34.51,34.56,34.49,34.56,27295.0,33.3338,33.3821,33.3145,33.3821,27295.0
2022-07-12 14:30:00,34.57,34.6,34.44,34.46,31075.0,33.3918,33.4207,33.2662,33.2855,31075.0
2022-07-12 14:35:00,34.46,34.56,34.44,34.51,16286.0,33.2855,33.3821,33.2662,33.3338,16286.0
2022-07-12 14:40:00,34.46,34.47,34.39,34.43,16528.0,33.2855,33.2952,33.2179,33.2565,16528.0
2022-07-12 14:45:00,34.43,34.48,34.4,34.47,20057.0,33.2565,33.3048,33.2276,33.2952,20057.0
2022-07-12 14:50:00,34.45,34.45,34.31,34.33,70374.0,33.2758,33.2758,33.1406,33.1599,70374.0
2022-07-12 14:55:00,34.33,34.33,34.11,34.13,106000.0,33.1599,33.1599,32.9474,32.9668,106000.0
2022-07-12 15:00:00,34.13,34.13,33.72,33.73,170497.0,32.9668,32.9668,32.5707,32.5804,170497.0
2022-07-12 15:05:00,33.73,33.86,33.66,33.66,61002.0,32.5804,32.706,32.5128,32.5128,61002.0
2022-07-12 15:10:00,33.68,33.84,33.65,33.83,69328.0,32.5321,32.6866,32.5031,32.677,69328.0
2022-07-12 15:15:00,33.83,33.83,33.68,33.75,56150.0,32.677,32.677,32.5321,32.5997,56150.0
2022-07-12 15:20:00,33.74,33.78,33.51,33.52,60604.0,32.59,32.6287,32.3679,32.3775,60604.0
2022-07-12 15:25:00,33.51,33.67,33.48,33.55,62975.0,32.3679,32.5224,32.3389,32.4065,62975.0
2022-07-12 15:30:00,33.54,33.64,33.38,33.39,84981.0,32.3969,32.4935,32.2423,32.252,84981.0
2022-07-12 15:35:00,33.37,33.41,33.22,33.34,179015.0,32.2327,32.2713,32.0878,32.2037,179015.0
2022-07-12 15:40:00,33.34,33.43,33.26,33.43,84941.0,32.2037,32.2906,32.1264,32.2906,84941.0
2022-07-12 15:45:00,33.41,33.7,33.4,33.62,204451.0,32.2713,32.5514,32.2616,32.4741,204451.0
2022-07-12 15:50:00,33.6,33.92,33.55,33.9,224242.0,32.4548,32.7639,32.4065,32.7446,224242.0
2022-07-12 15:55:00,33.9,34.0,33.76,33.78,203084.0,32.7446,32.8412,32.6094,32.6287,203084.0
2022-07-13 09:30:00,32.36,32.78,32.24,32.51,396096.0,31.2571,31.6628,31.1412,31.402,396096.0
2022-07-13 09:35:00,32.5,32.68,32.22,32.67,257574.0,31.3923,31.5662,31.1219,31.5565,257574.0
2022-07-13 09:40:00,32.7,32.99,32.63,32.73,312719.0,31.5855,31.8656,31.5179,31.6145,312719.0
2022-07-13 09:45:00,32.75,33.43,32.65,33.42,348589.0,31.6338,32.2906,31.5372,32.281,348589.0
2022-07-13 09:50:00,33.43,33.48,33.14,33.33,134161.0,32.2906,32.3389,32.0105,32.194,134161.0
2022-07-13 09:55:00,33.35,33.36,32.99,33.09,120420.0,32.2133,32.223,31.8656,31.9622,120420.0
2022-07-13 10:00:00,33.08,33.12,32.69,32.92,181030.0,31.9525,31.9912,31.5758,31.798,181030.0
2022-07-13 10:05:00,32.9,33.06,32.64,32.75,68965.0,31.7787,31.9332,31.5275,31.6338,68965.0
2022-07-13 10:10:00,32.72,32.99,32.67,32.73,134350.0,31.6048,31.8656,31.5565,31.6145,134350.0
2022-07-13 10:15:00,32.73,32.83,32.3,32.31,151634.0,31.6145,31.7111,31.1991,31.2088,151634.0
2022-07-13 10:20:00,32.3,32.54,32.16,32.5,201168.0,31.1991,31.4309,31.0639,31.3923,201168.0
2022-07-13 10:25:00,32.53,33.05,32.5,33.05,111349.0,31.4213,31.9236,31.3923,31.9236,111349.0
2022-07-13 10:30:00,33.02,33.56,32.89,33.51,310706.0,31.8946,32.4162,31.769,32.3679,310706.0
2022-07-13 10:35:00,33.5,33.69,33.5,33.63,210329.0,32.3582,32.5418,32.3582,32.4838,210329.0
2022-07-13 10:40:00,33.62,33.83,33.56,33.83,211743.0,32.4741,32.677,32.4162,32.677,211743.0
2022-07-13 10:45:00,33.83,33.9,33.66,33.68,244125.0,32.677,32.7446,32.5128,32.5321,244125.0
2022-07-13 10:50:00,33.71,33.96,33.57,33.61,176923.0,32.5611,32.8026,32.4258,32.4645,176923.0
2022-07-13 10:55:00,33.63,33.9,33.63,33.83,110482.0,32.4838,32.7446,32.4838,32.677,110482.0
2022-07-13 11:00:00,33.84,33.87,33.73,33.77,68091.0,32.6866,32.7156,32.5804,32.619,68091.0
2022-07-13 11:05:00,33.8,34.2,33.8,33.95,218783.0,32.648,33.0344,32.648,32.7929,218783.0
2022-07-13 11:10:00,33.96,34.11,33.94,34.08,114055.0,32.8026,32.9474,32.7832,32.9185,114055.0
2022-07-13 11:15:00,34.07,34.09,33.73,33.75,104203.0,32.9088,32.9281,32.5804,32.5997,104203.0
2022-07-13 11:20:00,33.79,33.93,33.69,33.69,79352.0,32.6383,32.7736,32.5418,32.5418,79352.0
2022-07-13 11:25:00,33.67,33.68,33.36,33.4,100492.0,32.5224,32.5321,32.223,32.2616,100492.0
2022-07-13 11:30:00,33.41,33.48,33.24,33.24,107895.0,32.2713,32.3389,32.1071,32.1071,107895.0
2022-07-13 11:35:00,33.27,33.29,33.13,33.16,63424.0,32.1361,32.1554,32.0008,32.0298,63424.0
2022-07-13 11:40:00,33.17,33.27,33.11,33.11,45907.0,32.0395,32.1361,31.9815,31.9815,45907.0
2022-07-13 11:45:00,33.1,33.25,33.08,33.24,61425.0,31.9719,32.1167,31.9525,32.1071,61425.0
2022-07-13 11:50:00,33.23,33.48,33.22,33.32,87539.0,32.0974,32.3389,32.0878,32.1844,87539.0
2022-07-13 11:55:00,33.31,33.39,33.24,33.33,39932.0,32.1747,32.252,32.1071,32.194,39932.0
2022-07-13 12:00:00,33.32,33.53,33.3,33.53,41311.0,32.1844,32.3872,32.165,32.3872,41311.0
2022-07-13 12:05:00,33.52,33.69,33.48,33.64,68692.0,32.3775,32.5418,32.3389,32.4935,68692.0
2022-07-13 12:10:00,33.62,33.62,33.34,33.39,71997.0,32.4741,32.4741,32.2037,32.252,71997.0
2022-07-13 12:15:00,33.34,33.43,33.31,33.4,25272.0,32.2037,32.2906,32.1747,32.2616,25272.0
2022-07-13 12:20:00,33.43,33.54,33.28,33.5,42995.0,32.2906,32.3969,32.1457,32.3582,42995.0
2022-07-13 12:25:00,33.51,33.67,33.43,33.65,34725.0,32.3679,32.5224,32.2906,32.5031,34725.0
2022-07-13 12:30:00,33.65,33.73,33.55,33.68,51242.0,32.5031,32.5804,32.4065,32.5321,51242.0
2022-07-13 12:35:00,33.66,33.75,33.57,33.75,132507.0,32.5128,32.5997,32.4258,32.5997,132507.0
2022-07-13 12:40:00,33.76,33.76,33.62,33.65,79678.0,32.6094,32.6094,32.4741,32.5031,79678.0
2022-07-13 12:45:00,33.66,33.77,33.6,33.77,54063.0,32.5128,32.619,32.4548,32.619,54063.0
2022-07-13 12:50:00,33.75,33.89,33.69,33.83,22005.0,32.5997,32.7349,32.5418,32.677,22005.0
2022-07-13 12:55:00,33.84,33.87,33.73,33.87,36289.0,32.6866,32.7156,32.5804,32.7156,36289.0
2022-07-13 13:00:00,33.86,34.13,33.75,33.97,252696.0,32.706,32.9668,32.5997,32.8122,252696.0
2022-07-13 13:05:00,33.98,34.08,33.83,33.87,72109.0,32.8219,32.9185,32.677,32.7156,72109.0
2022-07-13 13:10:00,33.88,34.11,33.85,34.11,58489.0,32.7253,32.9474,32.6963,32.9474,58489.0
2022-07-13 13:15:00,34.12,34.12,33.76,33.78,88051.0,32.9571,32.9571,32.6094,32.6287,88051.0
2022-07-13 13:20:00,33.82,33.93,33.76,33.93,24488.0,32.6673,32.7736,32.6094,32.7736,24488.0
2022-07-13 13:25:00,33.93,33.95,33.8,33.94,29116.0,32.7736,32.7929,32.648,32.7832,29116.0
2022-07-13 13:30:00,33.95,33.95,33.81,33.83,40072.0,32.7929,32.7929,32.6577,32.677,40072.0
2022-07-13 13:35:00,33.84,33.86,33.71,33.74,24747.0,32.6866,32.706,32.5611,32.59,24747.0
2022-07-13 13:40:00,33.74,34.01,33.73,33.97,56855.0,32.59,32.8508,32.5804,32.8122,56855.0
2022-07-13 13:45:00,33.99,34.17,33.98,34.11,35975.0,32.8315,33.0054,32.8219,32.9474,35975.0
2022-07-13 13:50:00,34.12,34.16,34.03,34.03,34068.0,32.9571,32.9957,32.8702,32.8702,34068.0
2022-07-13 13:55:00,34.04,34.13,34.0,34.09,37306.0,32.8798,32.9668,32.8412,32.9281,37306.0
2022-07-13 14:00:00,34.08,34.08,33.5,33.52,153845.0,32.9185,32.9185,32.3582,32.3775,153845.0
2022-07-13 14:05:00,33.5,33.75,33.5,33.58,73953.0,32.3582,32.5997,32.3582,32.4355,73953.0
2022-07-13 14:10:00,33.58,33.84,33.58,33.82,99172.0,32.4355,32.6866,32.4355,32.6673,99172.0
2022-07-13 14:15:00,33.83,33.86,33.66,33.85,85709.0,32.677,32.706,32.5128,32.6963,85709.0
2022-07-13 14:20:00,33.81,33.99,33.75,33.98,64210.0,32.6577,32.8315,32.5997,32.8219,64210.0
2022-07-13 14:25:00,33.97,34.08,33.84,34.07,84179.0,32.8122,32.9185,32.6866,32.9088,84179.0
2022-07-13 14:30:00,34.07,34.18,34.01,34.13,124608.0,32.9088,33.0151,32.8508,32.9668,124608.0
2022-07-13 14:35:00,34.16,34.18,34.01,34.14,58024.0,32.9957,33.0151,32.8508,32.9764,58024.0
2022-07-13 14:40:00,34.15,34.19,34.07,34.07,45212.0,32.9861,33.0247,32.9088,32.9088,45212.0
2022-07-13 14:45:00,34.1,34.18,34.01,34.01,46010.0,32.9378,33.0151,32.8508,32.8508,46010.0
2022-07-13 14:50:00,34.01,34.16,33.96,33.96,37961.0,32.8508,32.9957,32.8026,32.8026,37961.0
2022-07-13 14:55:00,33.95,34.22,33.86,34.21,99696.0,32.7929,33.0537,32.706,33.044,99696.0
2022-07-13 15:00:00,34.2,34.23,34.04,34.13,62485.0,33.0344,33.0633,32.8798,32.9668,62485.0
2022-07-13 15:05:00,34.17,34.17,33.84,33.93,103093.0,33.0054,33.0054,32.6866,32.7736,103093.0
2022-07-13 15:10:00,33.91,34.1,33.88,34.07,29445.0,32.7543,32.9378,32.7253,32.9088,29445.0
2022-07-13 15:15:00,34.07,34.12,33.98,34.1,32372.0,32.9088,32.9571,32.8219,32.9378,32372.0
2022-07-13 15:20:00,34.11,34.13,34.03,34.04,35060.0,32.9474,32.9668,32.8702,32.8798,35060.0
2022-07-13 15:25:00,34.05,34.05,33.87,33.88,74478.0,32.8895,32.8895,32.7156,32.7253,74478.0
2022-07-13 15:30:00,33.87,33.92,33.6,33.65,81220.0,32.7156,32.7639,32.4548,32.5031,81220.0
2022-07-13 15:35:00,33.64,33.82,33.61,33.82,157288.0,32.4935,32.6673,32.4645,32.6673,157288.0
2022-07-13 15:40:00,33.79,33.81,33.69,33.73,78177.0,32.6383,32.6577,32.5418,32.5804,78177.0
2022-07-13 15:45:00,33.71,33.77,33.64,33.76,119119.0,32.5611,32.619,32.4935,32.6094,119119.0
2022-07-13 15:50:00,33.74,33.83,33.63,33.81,163188.0,32.59,32.677,32.4838,32.6577,163188.0
2022-07-13 15:55:00,33.8,33.87,33.66,33.67,152741.0,32.648,32.7156,32.5128,32.5224,152741.0
2022-07-14 09:30:00,32.13,32.57,32.08,32.22,395813.0,31.0349,31.4599,30.9866,31.1219,395813.0
2022-07-14 09:35:00,32.23,32.25,31.74,31.75,322550.0,31.1315,31.1508,30.6582,30.6679,322550.0
2022-07-14 09:40:00,31.76,31.87,31.61,31.69,237009.0,30.6775,30.7838,30.5326,30.6099,237009.0
2022-07-14 09:45:00,31.66,32.07,31.65,31.92,293020.0,30.5809,30.977,30.5713,30.8321,293020.0
2022-07-14 09:50:00,31.92,32.23,31.83,31.99,146869.0,30.8321,31.1315,30.7451,30.8997,146869.0
2022-07-14 09:55:00,32.04,32.11,31.69,31.7,143657.0,30.948,31.0156,30.6099,30.6196,143657.0
2022-07-14 10:00:00,31.68,31.68,31.35,31.36,246254.0,30.6003,30.6003,30.2815,30.2912,246254.0
2022-07-14 10:05:00,31.34,31.41,31.27,31.3,138071.0,30.2718,30.3395,30.2042,30.2332,138071.0
2022-07-14 10:10:00,31.27,31.43,31.13,31.4,163655.0,30.2042,30.3588,30.069,30.3298,163655.0
2022-07-14 10:15:00,31.42,31.47,31.2,31.2,99887.0,30.3491,30.3974,30.1366,30.1366,99887.0
2022-07-14 10:20:00,31.19,31.48,31.18,31.41,124674.0,30.127,30.4071,30.1173,30.3395,124674.0
2022-07-14 10:25:00,31.41,31.57,31.28,31.55,84246.0,30.3395,30.494,30.2139,30.4747,84246.0
2022-07-14 10:30:00,31.51,31.78,31.41,31.46,164268.0,30.4361,30.6969,30.3395,30.3878,164268.0
2022-07-14 10:35:00,31.45,31.54,31.3,31.42,73157.0,30.3781,30.465,30.2332,30.3491,73157.0
2022-07-14 10:40:00,31.41,31.59,31.36,31.41,72321.0,30.3395,30.5133,30.2912,30.3395,72321.0
2022-07-14 10:45:00,31.4,31.43,31.29,31.4,67043.0,30.3298,30.3588,30.2236,30.3298,67043.0
2022-07-14 10:50:00,31.42,31.64,31.35,31.61,96147.0,30.3491,30.5616,30.2815,30.5326,96147.0
2022-07-14 10:55:00,31.61,31.61,31.27,31.38,92954.0,30.5326,30.5326,30.2042,30.3105,92954.0
2022-07-14 11:00:00,31.41,31.69,31.36,31.54,129557.0,30.3395,30.6099,30.2912,30.465,129557.0
2022-07-14 11:05:00,31.5,31.75,31.45,31.73,66374.0,30.4264,30.6679,30.3781,30.6486,66374.0
2022-07-14 11:10:00,31.72,31.76,31.5,31.51,118220.0,30.6389,30.6775,30.4264,30.4361,118220.0
2022-07-14 11:15:00,31.5,31.65,31.38,31.65,148545.0,30.4264,30.5713,30.3105,30.5713,148545.0
2022-07-14 11:20:00,31.61,31.83,31.55,31.65,137980.0,30.5326,30.7451,30.4747,30.5713,137980.0
2022-07-14 11:25:00,31.65,31.68,31.55,31.61,55324.0,30.5713,30.6003,30.4747,30.5326,55324.0
2022-07-14 11:30:00,31.66,31.66,31.49,31.52,63154.0,30.5809,30.5809,30.4167,30.4457,63154.0
2022-07-14 11:35:00,31.54,31.63,31.4,31.6,66246.0,30.465,30.552,30.3298,30.523,66246.0
2022-07-14 11:40:00,31.64,32.04,31.64,31.9,262132.0,30.5616,30.948,30.5616,30.8128,262132.0
2022-07-14 11:45:00,31.91,31.94,31.81,31.92,88317.0,30.8224,30.8514,30.7258,30.8321,88317.0
2022-07-14 11:50:00,31.9,32.05,31.83,31.93,107750.0,30.8128,30.9576,30.7451,30.8417,107750.0
2022-07-14 11:55:00,31.95,32.05,31.88,31.98,58533.0,30.8611,30.9576,30.7934,30.89,58533.0
2022-07-14 12:00:00,32.02,32.08,31.81,31.84,94787.0,30.9287,30.9866,30.7258,30.7548,94787.0
2022-07-14 12:05:00,31.85,31.88,31.69,31.74,109968.0,30.7645,30.7934,30.6099,30.6582,109968.0
2022-07-14 12:10:00,31.73,31.82,31.71,31.78,42746.0,30.6486,30.7355,30.6292,30.6969,42746.0
2022-07-14 12:15:00,31.78,31.9,31.68,31.89,55366.0,30.6969,30.8128,30.6003,30.8031,55366.0
2022-07-14 12:20:00,31.87,31.93,31.67,31.68,29335.0,30.7838,30.8417,30.5906,30.6003,29335.0
2022-07-14 12:25:00,31.64,31.65,31.42,31.43,149606.0,30.5616,30.5713,30.3491,30.3588,149606.0
2022-07-14 12:30:00,31.44,31.63,31.43,31.54,74499.0,30.3684,30.552,30.3588,30.465,74499.0
2022-07-14 12:35:00,31.55,31.6,31.49,31.56,58487.0,30.4747,30.523,30.4167,30.4843,58487.0
2022-07-14 12:40:00,31.54,31.55,31.44,31.49,66078.0,30.465,30.4747,30.3684,30.4167,66078.0
2022-07-14 12:45:00,31.53,31.55,31.24,31.26,116030.0,30.4554,30.4747,30.1753,30.1946,116030.0
2022-07-14 12:50:00,31.26,31.44,31.24,31.42,78656.0,30.1946,30.3684,30.1753,30.3491,78656.0
2022-07-14 12:55:00,31.43,31.52,31.33,31.52,39969.0,30.3588,30.4457,30.2622,30.4457,39969.0
2022-07-14 13:00:00,31.52,31.53,31.38,31.43,114404.0,30.4457,30.4554,30.3105,30.3588,114404.0
2022-07-14 13:05:00,31.41,31.5,31.32,31.49,46017.0,30.3395,30.4264,30.2525,30.4167,46017.0
2022-07-14 13:10:00,31.48,31.48,31.32,31.42,30426.0,30.4071,30.4071,30.2525,30.3491,30426.0
2022-07-14 13:15:00,31.43,31.65,31.35,31.59,150671.0,30.3588,30.5713,30.2815,30.5133,150671.0
2022-07-14 13:20:00,31.61,31.7,31.6,31.6,42472.0,30.5326,30.6196,30.523,30.523,42472.0
2022-07-14 13:25:00,31.59,31.77,31.57,31.75,64369.0,30.5133,30.6872,30.494,30.6679,64369.0
2022-07-14 13:30:00,31.72,31.73,31.55,31.57,52322.0,30.6389,30.6486,30.4747,30.494,52322.0
2022-07-14 13:35:00,31.55,31.7,31.54,31.66,55136.0,30.4747,30.6196,30.465,30.5809,55136.0
2022-07-14 13:40:00,31.66,31.82,31.64,31.8,65258.0,30.5809,30.7355,30.5616,30.7162,65258.0
2022-07-14 13:45:00,31.81,31.94,31.81,31.92,79454.0,30.7258,30.8514,30.7258,30.8321,79454.0
2022-07-14 13:50:00,31.91,32.02,31.76,31.86,205971.0,30.8224,30.9287,30.6775,30.7741,205971.0
2022-07-14 13:55:00,31.87,32.0,31.86,31.96,65840.0,30.7838,30.9094,30.7741,30.8707,65840.0
2022-07-14 14:00:00,31.95,32.03,31.9,32.01,45175.0,30.8611,30.9383,30.8128,30.919,45175.0
2022-07-14 14:05:00,32.01,32.11,31.99,32.07,105514.0,30.919,31.0156,30.8997,30.977,105514.0
2022-07-14 14:10:00,32.05,32.06,31.95,32.03,36962.0,30.9576,30.9673,30.8611,30.9383,36962.0
2022-07-14 14:15:00,32.04,32.39,32.01,32.37,157095.0,30.948,31.2861,30.919,31.2667,157095.0
2022-07-14 14:20:00,32.38,32.52,32.38,32.45,256779.0,31.2764,31.4116,31.2764,31.344,256779.0
2022-07-14 14:25:00,32.47,32.6,32.39,32.59,155054.0,31.3633,31.4889,31.2861,31.4792,155054.0
2022-07-14 14:30:00,32.62,32.68,32.53,32.63,104236.0,31.5082,31.5662,31.4213,31.5179,104236.0
2022-07-14 14:35:00,32.63,32.83,32.63,32.83,118122.0,31.5179,31.7111,31.5179,31.7111,118122.0
2022-07-14 14:40:00,32.84,32.88,32.56,32.57,187526.0,31.7207,31.7594,31.4503,31.4599,187526.0
2022-07-14 14:45:00,32.57,32.65,32.53,32.63,129559.0,31.4599,31.5372,31.4213,31.5179,129559.0
2022-07-14 14:50:00,32.63,32.63,32.46,32.5,133225.0,31.5179,31.5179,31.3537,31.3923,133225.0
2022-07-14 14:55:00,32.51,32.7,32.51,32.64,66813.0,31.402,31.5855,31.402,31.5275,66813.0
2022-07-14 15:00:00,32.67,32.75,32.56,32.57,66089.0,31.5565,31.6338,31.4503,31.4599,66089.0
2022-07-14 15:05:00,32.55,32.6,32.41,32.45,216404.0,31.4406,31.4889,31.3054,31.344,216404.0
2022-07-14 15:10:00,32.45,32.63,32.38,32.62,74995.0,31.344,31.5179,31.2764,31.5082,74995.0
2022-07-14 15:15:00,32.6,32.64,32.45,32.61,77711.0,31.4889,31.5275,31.344,31.4986,77711.0
2022-07-14 15:20:00,32.63,32.79,32.61,32.79,116207.0,31.5179,31.6724,31.4986,31.6724,116207.0
2022-07-14 15:25:00,32.79,32.8,32.65,32.72,42882.0,31.6724,31.6821,31.5372,31.6048,42882.0
2022-07-14 15:30:00,32.74,32.79,32.6,32.6,96505.0,31.6241,31.6724,31.4889,31.4889,96505.0
2022-07-14 15:35:00,32.6,32.62,32.47,32.52,96877.0,31.4889,31.5082,31.3633,31.4116,96877.0
2022-07-14 15:40:00,32.5,32.56,32.45,32.54,80351.0,31.3923,31.4503,31.344,31.4309,80351.0
2022-07-14 15:45:00,32.53,32.58,32.37,32.47,126961.0,31.4213,31.4696,31.2667,31.3633,126961.0
2022-07-14 15:50:00,32.53,32.69,32.51,32.67,97518.0,31.4213,31.5758,31.402,31.5565,97518.0
2022-07-14 15:55:00,32.68,32.77,32.58,32.65,160011.0,31.5662,31.6531,31.4696,31.5372,160011.0
2022-07-15 09:30:00,33.75,34.2,33.72,33.81,393711.0,32.5997,33.0344,32.5707,32.6577,393711.0
2022-07-15 09:35:00,33.85,33.94,33.43,33.51,195847.0,32.6963,32.7832,32.2906,32.3679,195847.0
2022-07-15 09:40:00,33.54,33.56,33.14,33.27,196945.0,32.3969,32.4162,32.0105,32.1361,196945.0
2022-07-15 09:45:00,33.28,33.3,32.91,32.92,182561.0,32.1457,32.165,31.7883,31.798,182561.0
2022-07-15 09:50:00,32.91,32.92,32.46,32.58,239468.0,31.7883,31.798,31.3537,31.4696,239468.0
2022-07-15 09:55:00,32.59,32.8,32.5,32.7,124675.0,31.4792,31.6821,31.3923,31.5855,124675.0
2022-07-15 10:00:00,32.76,33.41,32.75,33.2,468328.0,31.6434,32.2713,31.6338,32.0685,468328.0
2022-07-15 10:05:00,33.2,33.27,32.93,33.1,115077.0,32.0685,32.1361,31.8077,31.9719,115077.0
2022-07-15 10:10:00,33.09,33.37,32.98,33.26,128514.0,31.9622,32.2327,31.856,32.1264,128514.0
2022-07-15 10:15:00,33.27,33.34,33.18,33.19,59498.0,32.1361,32.2037,32.0491,32.0588,59498.0
2022-07-15 10:20:00,33.19,33.41,32.82,33.41,148518.0,32.0588,32.2713,31.7014,32.2713,148518.0
2022-07-15 10:25:00,33.43,33.78,33.43,33.77,198174.0,32.2906,32.6287,32.2906,32.619,198174.0
2022-07-15 10:30:00,33.78,33.8,33.61,33.63,80126.0,32.6287,32.648,32.4645,32.4838,80126.0
2022-07-15 10:35:00,33.65,33.67,33.52,33.52,92211.0,32.5031,32.5224,32.3775,32.3775,92211.0
2022-07-15 10:40:00,33.53,33.59,33.37,33.39,62498.0,32.3872,32.4452,32.2327,32.252,62498.0
2022-07-15 10:45:00,33.38,33.46,33.27,33.44,84412.0,32.2423,32.3196,32.1361,32.3003,84412.0
2022-07-15 10:50:00,33.43,33.59,33.38,33.54,76349.0,32.2906,32.4452,32.2423,32.3969,76349.0
2022-07-15 10:55:00,33.5,33.6,33.46,33.55,48744.0,32.3582,32.4548,32.3196,32.4065,48744.0
2022-07-15 11:00:00,33.55,33.64,33.5,33.57,41245.0,32.4065,32.4935,32.3582,32.4258,41245.0
2022-07-15 11:05:00,33.63,33.83,33.63,33.81,59562.0,32.4838,32.677,32.4838,32.6577,59562.0
2022-07-15 11:10:00,33.82,33.84,33.73,33.83,88275.0,32.6673,32.6866,32.5804,32.677,88275.0
2022-07-15 11:15:00,33.84,33.95,33.82,33.95,88821.0,32.6866,32.7929,32.6673,32.7929,88821.0
2022-07-15 11:20:00,33.97,34.09,33.96,33.98,113158.0,32.8122,32.9281,32.8026,32.8219,113158.0
2022-07-15 11:25:00,33.97,34.01,33.87,33.95,47446.0,32.8122,32.8508,32.7156,32.7929,47446.0
2022-07-15 11:30:00,33.96,34.17,33.87,34.08,74276.0,32.8026,33.0054,32.7156,32.9185,74276.0
2022-07-15 11:35:00,34.08,34.17,34.01,34.15,96893.0,32.9185,33.0054,32.8508,32.9861,96893.0
2022-07-15 11:40:00,34.15,34.15,34.05,34.12,74827.0,32.9861,32.9861,32.8895,32.9571,74827.0
2022-07-15 11:45:00,34.11,34.21,34.11,34.12,69980.0,32.9474,33.044,32.9474,32.9571,69980.0
2022-07-15 11:50:00,34.1,34.29,34.06,34.23,92710.0,32.9378,33.1213,32.8991,33.0633,92710.0
2022-07-15 11:55:00,34.21,34.31,34.2,34.28,51176.0,33.044,33.1406,33.0344,33.1116,51176.0
2022-07-15 12:00:00,34.29,34.46,34.23,34.44,88789.0,33.1213,33.2855,33.0633,33.2662,88789.0
2022-07-15 12:05:00,34.41,34.48,34.24,34.31,77326.0,33.2372,33.3048,33.073,33.1406,77326.0
2022-07-15 12:10:00,34.3,34.47,34.27,34.44,53039.0,33.131,33.2952,33.102,33.2662,53039.0
2022-07-15 12:15:00,34.44,34.63,34.44,34.62,262971.0,33.2662,33.4497,33.2662,33.4401,262971.0
2022-07-15 12:20:00,34.62,34.64,34.44,34.44,53750.0,33.4401,33.4594,33.2662,33.2662,53750.0
2022-07-15 12:25:00,34.43,34.49,34.39,34.45,62827.0,33.2565,33.3145,33.2179,33.2758,62827.0
2022-07-15 12:30:00,34.48,34.57,34.4,34.46,109805.0,33.3048,33.3918,33.2276,33.2855,109805.0
2022-07-15 12:35:00,34.46,34.54,34.45,34.49,52121.0,33.2855,33.3628,33.2758,33.3145,52121.0
2022-07-15 12:40:00,34.49,34.55,34.4,34.53,53095.0,33.3145,33.3724,33.2276,33.3531,53095.0
2022-07-15 12:45:00,34.5,34.56,34.49,34.54,32507.0,33.3241,33.3821,33.3145,33.3628,32507.0
2022-07-15 12:50:00,34.52,34.57,34.47,34.53,40135.0,33.3435,33.3918,33.2952,33.3531,40135.0
2022-07-15 12:55:00,34.52,34.56,34.48,34.51,71731.0,33.3435,33.3821,33.3048,33.3338,71731.0
2022-07-15 13:00:00,34.54,34.62,34.52,34.6,40319.0,33.3628,33.4401,33.3435,33.4207,40319.0
2022-07-15 13:05:00,34.6,34.74,34.6,34.68,55348.0,33.4207,33.556,33.4207,33.498,55348.0
2022-07-15 13:10:00,34.69,34.71,34.65,34.7,18980.0,33.5077,33.527,33.469,33.5173,18980.0
2022-07-15 13:15:00,34.69,34.71,34.65,34.68,33202.0,33.5077,33.527,33.469,33.498,33202.0
2022-07-15 13:20:00,34.68,34.73,34.67,34.7,38000.0,33.498,33.5463,33.4884,33.5173,38000.0
2022-07-15 13:25:00,34.73,34.79,34.68,34.78,42603.0,33.5463,33.6043,33.498,33.5946,42603.0
2022-07-15 13:30:00,34.77,34.77,34.7,34.72,26384.0,33.5849,33.5849,33.5173,33.5366,26384.0
2022-07-15 13:35:00,34.74,34.75,34.61,34.65,51660.0,33.556,33.5656,33.4304,33.469,51660.0
2022-07-15 13:40:00,34.66,34.71,34.64,34.66,36422.0,33.4787,33.527,33.4594,33.4787,36422.0
2022-07-15 13:45:00,34.66,34.67,34.61,34.62,33857.0,33.4787,33.4884,33.4304,33.4401,33857.0
2022-07-15 13:50:00,34.61,34.67,34.52,34.52,39886.0,33.4304,33.4884,33.3435,33.3435,39886.0
2022-07-15 13:55:00,34.52,34.59,34.5,34.56,20687.0,33.3435,33.4111,33.3241,33.3821,20687.0
2022-07-15 14:00:00,34.56,34.58,34.39,34.46,67778.0,33.3821,33.4014,33.2179,33.2855,67778.0
2022-07-15 14:05:00,34.46,34.48,34.42,34.47,43051.0,33.2855,33.3048,33.2469,33.2952,43051.0
2022-07-15 14:10:00,34.47,34.51,34.39,34.47,55760.0,33.2952,33.3338,33.2179,33.2952,55760.0
2022-07-15 14:15:00,34.47,34.53,34.46,34.53,32157.0,33.2952,33.3531,33.2855,33.3531,32157.0
2022-07-15 14:20:00,34.54,34.54,34.4,34.46,43300.0,33.3628,33.3628,33.2276,33.2855,43300.0
2022-07-15 14:25:00,34.45,34.51,34.35,34.5,52592.0,33.2758,33.3338,33.1793,33.3241,52592.0
2022-07-15 14:30:00,34.53,34.53,34.44,34.46,9293.0,33.3531,33.3531,33.2662,33.2855,9293.0
2022-07-15 14:35:00,34.48,34.51,34.47,34.5,9878.0,33.3048,33.3338,33.2952,33.3241,9878.0
2022-07-15 14:40:00,34.5,34.53,34.48,34.53,27369.0,33.3241,33.3531,33.3048,33.3531,27369.0
2022-07-15 14:45:00,34.55,34.65,34.53,34.62,32784.0,33.3724,33.469,33.3531,33.4401,32784.0
2022-07-15 14:50:00,34.64,34.66,34.59,34.6,43155.0,33.4594,33.4787,33.4111,33.4207,43155.0
2022-07-15 14:55:00,34.6,34.62,34.52,34.53,29717.0,33.4207,33.4401,33.3435,33.3531,29717.0
2022-07-15 15:00:00,34.52,34.57,34.47,34.56,32902.0,33.3435,33.3918,33.2952,33.3821,32902.0
2022-07-15 15:05:00,34.57,34.61,34.52,34.61,39958.0,33.3918,33.4304,33.3435,33.4304,39958.0
2022-07-15 15:10:00,34.61,34.66,34.59,34.63,47924.0,33.4304,33.4787,33.4111,33.4497,47924.0
2022-07-15 15:15:00,34.64,34.71,34.54,34.55,62223.0,33.4594,33.527,33.3628,33.3724,62223.0
2022-07-15 15:20:00,34.54,34.62,34.51,34.52,27240.0,33.3628,33.4401,33.3338,33.3435,27240.0
2022-07-15 15:25:00,34.51,34.61,34.5,34.58,32384.0,33.3338,33.4304,33.3241,33.4014,32384.0
2022-07-15 15:30:00,34.59,34.6,34.47,34.51,43752.0,33.4111,33.4207,33.2952,33.3338,43752.0
2022-07-15 15:35:00,34.55,34.6,34.42,34.45,42789.0,33.3724,33.4207,33.2469,33.2758,42789.0
2022-07-15 15:40:00,34.45,34.56,34.44,34.55,51515.0,33.2758,33.3821,33.2662,33.3724,51515.0
2022-07-15 15:45:00,34.53,34.58,34.45,34.49,53272.0,33.3531,33.4014,33.2758,33.3145,53272.0
2022-07-15 15:50:00,34.48,34.55,34.39,34.53,127370.0,33.3048,33.3724,33.2179,33.3531,127370.0
2022-07-15 15:55:00,34.53,34.66,34.53,34.63,157757.0,33.3531,33.4787,33.3531,33.4497,157757.0
2022-07-18 09:30:00,35.84,36.47,35.78,36.44,470921.0,34.6185,35.227,34.5605,35.198,470921.0
2022-07-18 09:35:00,36.42,36.55,36.22,36.26,222432.0,35.1787,35.3043,34.9855,35.0242,222432.0
2022-07-18 09:40:00,36.2,36.43,36.0,36.4,182688.0,34.9662,35.1884,34.773,35.1594,182688.0
2022-07-18 09:45:00,36.41,36.55,36.22,36.31,134197.0,35.169,35.3043,34.9855,35.0725,134197.0
2022-07-18 09:50:00,36.3,36.44,36.17,36.34,120105.0,35.0628,35.198,34.9372,35.1014,120105.0
2022-07-18 09:55:00,36.36,36.47,36.3,36.35,120582.0,35.1208,35.227,35.0628,35.1111,120582.0
2022-07-18 10:00:00,36.35,36.39,36.02,36.13,86289.0,35.1111,35.1497,34.7923,34.8986,86289.0
2022-07-18 10:05:00,36.11,36.21,36.02,36.07,63678.0,34.8793,34.9759,34.7923,34.8406,63678.0
2022-07-18 10:10:00,36.1,36.11,35.8,36.01,94321.0,34.8696,34.8793,34.5798,34.7827,94321.0
2022-07-18 10:15:00,36.02,36.16,35.97,36.1,82747.0,34.7923,34.9276,34.744,34.8696,82747.0
2022-07-18 10:20:00,36.05,36.23,36.0,36.13,98194.0,34.8213,34.9952,34.773,34.8986,98194.0
2022-07-18 10:25:00,36.12,36.21,36.01,36.21,107496.0,34.8889,34.9759,34.7827,34.9759,107496.0
2022-07-18 10:30:00,36.21,36.36,36.19,36.31,119752.0,34.9759,35.1208,34.9565,35.0725,119752.0
2022-07-18 10:35:00,36.31,36.34,36.2,36.24,32530.0,35.0725,35.1014,34.9662,35.0048,32530.0
2022-07-18 10:40:00,36.25,36.33,36.22,36.26,34940.0,35.0145,35.0918,34.9855,35.0242,34940.0
2022-07-18 10:45:00,36.24,36.24,36.04,36.11,65715.0,35.0048,35.0048,34.8117,34.8793,65715.0
2022-07-18 10:50:00,36.13,36.28,36.11,36.28,29107.0,34.8986,35.0435,34.8793,35.0435,29107.0
2022-07-18 10:55:00,36.23,36.33,36.21,36.24,60630.0,34.9952,35.0918,34.9759,35.0048,60630.0
2022-07-18 11:00:00,36.24,36.27,36.13,36.18,48775.0,35.0048,35.0338,34.8986,34.9469,48775.0
2022-07-18 11:05:00,36.19,36.24,36.11,36.14,32948.0,34.9565,35.0048,34.8793,34.9082,32948.0
2022-07-18 11:10:00,36.16,36.19,36.1,36.18,25302.0,34.9276,34.9565,34.8696,34.9469,25302.0
2022-07-18 11:15:00,36.18,36.28,36.14,36.25,22093.0,34.9469,35.0435,34.9082,35.0145,22093.0
2022-07-18 11:20:00,36.25,36.34,36.21,36.32,37219.0,35.0145,35.1014,34.9759,35.0821,37219.0
2022-07-18 11:25:00,36.32,36.4,36.3,36.34,35813.0,35.0821,35.1594,35.0628,35.1014,35813.0
2022-07-18 11:30:00,36.32,36.41,36.22,36.35,52762.0,35.0821,35.169,34.9855,35.1111,52762.0
2022-07-18 11:35:00,36.34,36.44,36.32,36.44,36343.0,35.1014,35.198,35.0821,35.198,36343.0
2022-07-18 11:40:00,36.45,36.46,36.38,36.42,46226.0,35.2077,35.2173,35.1401,35.1787,46226.0
2022-07-18 11:45:00,36.41,36.42,36.29,36.3,41588.0,35.169,35.1787,35.0531,35.0628,41588.0
2022-07-18 11:50:00,36.31,36.38,36.27,36.33,24438.0,35.0725,35.1401,35.0338,35.0918,24438.0
2022-07-18 11:55:00,36.32,36.39,36.31,36.32,44727.0,35.0821,35.1497,35.0725,35.0821,44727.0
2022-07-18 12:00:00,36.34,36.35,36.28,36.3,35237.0,35.1014,35.1111,35.0435,35.0628,35237.0
2022-07-18 12:05:00,36.26,36.32,36.18,36.23,69540.0,35.0242,35.0821,34.9469,34.9952,69540.0
2022-07-18 12:10:00,36.25,36.34,36.23,36.34,30551.0,35.0145,35.1014,34.9952,35.1014,30551.0
2022-07-18 12:15:00,36.32,36.33,36.23,36.25,9323.0,35.0821,35.0918,34.9952,35.0145,9323.0
2022-07-18 12:20:00,36.27,36.33,36.26,36.32,13237.0,35.0338,35.0918,35.0242,35.0821,13237.0
2022-07-18 12:25:00,36.32,36.32,36.24,36.28,22776.0,35.0821,35.0821,35.0048,35.0435,22776.0
2022-07-18 12:30:00,36.26,36.28,36.11,36.11,29003.0,35.0242,35.0435,34.8793,34.8793,29003.0
2022-07-18 12:35:00,36.11,36.22,36.1,36.19,39255.0,34.8793,34.9855,34.8696,34.9565,39255.0
2022-07-18 12:40:00,36.2,36.23,36.17,36.23,19795.0,34.9662,34.9952,34.9372,34.9952,19795.0
2022-07-18 12:45:00,36.23,36.23,36.1,36.1,20176.0,34.9952,34.9952,34.8696,34.8696,20176.0
2022-07-18 12:50:00,36.09,36.1,35.94,35.95,58910.0,34.86,34.8696,34.7151,34.7247,58910.0
2022-07-18 12:55:00,35.93,35.95,35.86,35.88,43093.0,34.7054,34.7247,34.6378,34.6571,43093.0
2022-07-18 13:00:00,35.88,35.99,35.88,35.98,199856.0,34.6571,34.7634,34.6571,34.7537,199856.0
2022-07-18 13:05:00,35.99,36.01,35.93,35.95,25360.0,34.7634,34.7827,34.7054,34.7247,25360.0
2022-07-18 13:10:00,35.94,35.94,35.84,35.92,41531.0,34.7151,34.7151,34.6185,34.6957,41531.0
2022-07-18 13:15:00,35.92,35.93,35.77,35.78,52806.0,34.6957,34.7054,34.5509,34.5605,52806.0
2022-07-18 13:20:00,35.78,35.84,35.73,35.81,42488.0,34.5605,34.6185,34.5122,34.5895,42488.0
2022-07-18 13:25:00,35.84,35.94,35.83,35.89,41532.0,34.6185,34.7151,34.6088,34.6668,41532.0
2022-07-18 13:30:00,35.89,35.9,35.65,35.65,153716.0,34.6668,34.6764,34.435,34.435,153716.0
2022-07-18 13:35:00,35.64,35.69,35.49,35.59,54973.0,34.4253,34.4736,34.2804,34.377,54973.0
2022-07-18 13:40:00,35.59,35.63,35.5,35.58,62517.0,34.377,34.4156,34.2901,34.3673,62517.0
2022-07-18 13:45:00,35.56,35.62,35.42,35.42,63501.0,34.348,34.406,34.2128,34.2128,63501.0
2022-07-18 13:50:00,35.43,35.5,35.39,35.5,42460.0,34.2224,34.2901,34.1838,34.2901,42460.0
2022-07-18 13:55:00,35.47,35.5,35.09,35.12,111484.0,34.2611,34.2901,33.894,33.923,111484.0
2022-07-18 14:00:00,35.11,35.23,35.07,35.16,66824.0,33.9134,34.0293,33.8747,33.9617,66824.0
2022-07-18 14:05:00,35.17,35.18,35.04,35.06,80129.0,33.9713,33.981,33.8457,33.8651,80129.0
2022-07-18 14:10:00,35.05,35.09,34.92,35.07,57333.0,33.8554,33.894,33.7298,33.8747,57333.0
2022-07-18 14:15:00,35.07,35.17,35.04,35.09,79095.0,33.8747,33.9713,33.8457,33.894,79095.0
2022-07-18 14:20:00,35.09,35.1,34.94,34.94,56363.0,33.894,33.9037,33.7491,33.7491,56363.0
2022-07-18 14:25:00,34.96,34.97,34.74,34.78,89936.0,33.7685,33.7781,33.556,33.5946,89936.0
2022-07-18 14:30:00,34.75,34.89,34.74,34.87,96699.0,33.5656,33.7009,33.556,33.6815,96699.0
2022-07-18 14:35:00,34.88,35.04,34.87,34.95,152856.0,33.6912,33.8457,33.6815,33.7588,152856.0
2022-07-18 14:40:00,34.95,34.99,34.74,34.76,133502.0,33.7588,33.7974,33.556,33.5753,133502.0
2022-07-18 14:45:00,34.75,34.8,34.67,34.75,40358.0,33.5656,33.6139,33.4884,33.5656,40358.0
2022-07-18 14:50:00,34.74,34.74,34.56,34.67,85573.0,33.556,33.556,33.3821,33.4884,85573.0
2022-07-18 14:55:00,34.65,34.66,34.53,34.61,67422.0,33.469,33.4787,33.3531,33.4304,67422.0
2022-07-18 15:00:00,34.59,34.66,34.47,34.59,85897.0,33.4111,33.4787,33.2952,33.4111,85897.0
2022-07-18 15:05:00,34.59,34.73,34.58,34.7,214321.0,33.4111,33.5463,33.4014,33.5173,214321.0
2022-07-18 15:10:00,34.7,34.71,34.57,34.66,46039.0,33.5173,33.527,33.3918,33.4787,46039.0
2022-07-18 15:15:00,34.66,34.81,34.66,34.81,78002.0,33.4787,33.6236,33.4787,33.6236,78002.0
2022-07-18 15:20:00,34.8,34.87,34.72,34.73,103457.0,33.6139,33.6815,33.5366,33.5463,103457.0
2022-07-18 15:25:00,34.74,34.8,34.48,34.48,87473.0,33.556,33.6139,33.3048,33.3048,87473.0
2022-07-18 15:30:00,34.48,34.49,34.32,34.36,90743.0,33.3048,33.3145,33.1503,33.1889,90743.0
2022-07-18 15:35:00,34.37,34.44,34.15,34.2,83432.0,33.1986,33.2662,32.9861,33.0344,83432.0
2022-07-18 15:40:00,34.19,34.28,34.14,34.21,56531.0,33.0247,33.1116,32.9764,33.044,56531.0
2022-07-18 15:45:00,34.18,34.18,34.03,34.06,89601.0,33.0151,33.0151,32.8702,32.8991,89601.0
2022-07-18 15:50:00,34.03,34.38,34.01,34.38,155018.0,32.8702,33.2082,32.8508,33.2082,155018.0
2022-07-18 15:55:00,34.37,34.4,34.28,34.33,176606.0,33.1986,33.2276,33.1116,33.1599,176606.0
2022-07-19 09:30:00,35.64,36.13,35.58,36.02,409791.0,34.4253,34.8986,34.3673,34.7923,409791.0
2022-07-19 09:35:00,36.05,36.46,36.04,36.4,244910.0,34.8213,35.2173,34.8117,35.1594,244910.0
2022-07-19 09:40:00,36.43,36.56,36.21,36.28,207346.0,35.1884,35.3139,34.9759,35.0435,207346.0
2022-07-19 09:45:00,36.29,36.31,35.91,36.11,194787.0,35.0531,35.0725,34.6861,34.8793,194787.0
2022-07-19 09:50:00,36.12,36.39,36.12,36.36,142137.0,34.8889,35.1497,34.8889,35.1208,142137.0
2022-07-19 09:55:00,36.38,36.62,36.32,36.6,244031.0,35.1401,35.3719,35.0821,35.3526,244031.0
2022-07-19 10:00:00,36.61,36.7,36.52,36.56,211408.0,35.3622,35.4492,35.2753,35.3139,211408.0
2022-07-19 10:05:00,36.55,36.55,36.3,36.4,121714.0,35.3043,35.3043,35.0628,35.1594,121714.0
2022-07-19 10:10:00,36.41,36.73,36.38,36.52,208453.0,35.169,35.4781,35.1401,35.2753,208453.0
2022-07-19 10:15:00,36.51,36.74,36.45,36.72,115581.0,35.2656,35.4878,35.2077,35.4685,115581.0
2022-07-19 10:20:00,36.72,36.89,36.68,36.78,223046.0,35.4685,35.6327,35.4298,35.5264,223046.0
2022-07-19 10:25:00,36.78,37.0,36.77,36.97,293452.0,35.5264,35.7389,35.5168,35.71,293452.0
2022-07-19 10:30:00,36.97,37.04,36.93,36.94,165548.0,35.71,35.7776,35.6713,35.681,165548.0
2022-07-19 10:35:00,36.94,37.03,36.93,37.02,64615.0,35.681,35.7679,35.6713,35.7583,64615.0
2022-07-19 10:40:00,37.03,37.15,36.97,37.13,67461.0,35.7679,35.8838,35.71,35.8645,67461.0
2022-07-19 10:45:00,37.15,37.24,37.07,37.22,112853.0,35.8838,35.9708,35.8066,35.9514,112853.0
2022-07-19 10:50:00,37.18,37.28,37.18,37.19,125430.0,35.9128,36.0094,35.9128,35.9225,125430.0
2022-07-19 10:55:00,37.2,37.22,37.05,37.13,124175.0,35.9321,35.9514,35.7872,35.8645,124175.0
2022-07-19 11:00:00,37.14,37.31,37.14,37.27,82764.0,35.8742,36.0384,35.8742,35.9997,82764.0
2022-07-19 11:05:00,37.25,37.32,37.2,37.25,53263.0,35.9804,36.048,35.9321,35.9804,53263.0
2022-07-19 11:10:00,37.23,37.31,37.21,37.3,61328.0,35.9611,36.0384,35.9418,36.0287,61328.0
2022-07-19 11:15:00,37.29,37.34,37.11,37.14,47646.0,36.0191,36.0674,35.8452,35.8742,47646.0
2022-07-19 11:20:00,37.17,37.27,37.06,37.25,90366.0,35.9031,35.9997,35.7969,35.9804,90366.0
2022-07-19 11:25:00,37.26,37.38,37.25,37.34,64027.0,35.9901,36.106,35.9804,36.0674,64027.0
2022-07-19 11:30:00,37.34,37.51,37.34,37.45,107565.0,36.0674,36.2316,36.0674,36.1736,107565.0
2022-07-19 11:35:00,37.47,37.5,37.36,37.38,75045.0,36.1929,36.2219,36.0867,36.106,75045.0
2022-07-19 11:40:00,37.39,37.47,37.34,37.45,32531.0,36.1156,36.1929,36.0674,36.1736,32531.0
2022-07-19 11:45:00,37.45,37.47,37.38,37.38,76611.0,36.1736,36.1929,36.106,36.106,76611.0
2022-07-19 11:50:00,37.37,37.44,37.37,37.44,51862.0,36.0963,36.1639,36.0963,36.1639,51862.0
2022-07-19 11:55:00,37.43,37.59,37.43,37.59,103306.0,36.1543,36.3088,36.1543,36.3088,103306.0
2022-07-19 12:00:00,37.58,37.6,37.41,37.45,67312.0,36.2992,36.3185,36.135,36.1736,67312.0
2022-07-19 12:05:00,37.43,37.49,37.36,37.42,51487.0,36.1543,36.2122,36.0867,36.1446,51487.0
2022-07-19 12:10:00,37.42,37.51,37.42,37.47,58071.0,36.1446,36.2316,36.1446,36.1929,58071.0
2022-07-19 12:15:00,37.48,37.48,37.38,37.43,58475.0,36.2026,36.2026,36.106,36.1543,58475.0
2022-07-19 12:20:00,37.44,37.49,37.41,37.49,55346.0,36.1639,36.2122,36.135,36.2122,55346.0
2022-07-19 12:25:00,37.49,37.5,37.44,37.45,48777.0,36.2122,36.2219,36.1639,36.1736,48777.0
2022-07-19 12:30:00,37.45,37.59,37.44,37.56,71483.0,36.1736,36.3088,36.1639,36.2799,71483.0
2022-07-19 12:35:00,37.53,37.61,37.48,37.59,89726.0,36.2509,36.3281,36.2026,36.3088,89726.0
2022-07-19 12:40:00,37.59,37.67,37.59,37.61,29830.0,36.3088,36.3861,36.3088,36.3281,29830.0
2022-07-19 12:45:00,37.61,37.68,37.58,37.61,87195.0,36.3281,36.3958,36.2992,36.3281,87195.0
2022-07-19 12:50:00,37.6,37.68,37.54,37.57,62578.0,36.3185,36.3958,36.2605,36.2895,62578.0
2022-07-19 12:55:00,37.55,37.65,37.54,37.63,68558.0,36.2702,36.3668,36.2605,36.3475,68558.0
2022-07-19 13:00:00,37.63,37.66,37.61,37.64,42508.0,36.3475,36.3764,36.3281,36.3571,42508.0
2022-07-19 13:05:00,37.65,37.66,37.55,37.56,35095.0,36.3668,36.3764,36.2702,36.2799,35095.0
2022-07-19 13:10:00,37.57,37.58,37.49,37.5,60748.0,36.2895,36.2992,36.2122,36.2219,60748.0
2022-07-19 13:15:00,37.49,37.55,37.43,37.43,94586.0,36.2122,36.2702,36.1543,36.1543,94586.0
2022-07-19 13:20:00,37.44,37.53,37.38,37.53,49013.0,36.1639,36.2509,36.106,36.2509,49013.0
2022-07-19 13:25:00,37.53,37.55,37.49,37.53,53380.0,36.2509,36.2702,36.2122,36.2509,53380.0
2022-07-19 13:30:00,37.54,37.61,37.54,37.61,87601.0,36.2605,36.3281,36.2605,36.3281,87601.0
2022-07-19 13:35:00,37.6,37.67,37.58,37.67,44826.0,36.3185,36.3861,36.2992,36.3861,44826.0
2022-07-19 13:40:00,37.66,37.78,37.65,37.76,71051.0,36.3764,36.4924,36.3668,36.473,71051.0
2022-07-19 13:45:00,37.78,37.86,37.75,37.86,102482.0,36.4924,36.5696,36.4634,36.5696,102482.0
2022-07-19 13:50:00,37.85,37.96,37.84,37.96,52667.0,36.56,36.6662,36.5503,36.6662,52667.0
2022-07-19 13:55:00,37.95,38.01,37.9,37.98,126905.0,36.6566,36.7145,36.6083,36.6855,126905.0
2022-07-19 14:00:00,37.99,38.07,37.97,38.04,71267.0,36.6952,36.7725,36.6759,36.7435,71267.0
2022-07-19 14:05:00,38.03,38.08,37.98,38.04,63717.0,36.7338,36.7821,36.6855,36.7435,63717.0
2022-07-19 14:10:00,38.06,38.08,38.02,38.02,131645.0,36.7628,36.7821,36.7242,36.7242,131645.0
2022-07-19 14:15:00,38.02,38.04,37.93,38.01,58642.0,36.7242,36.7435,36.6372,36.7145,58642.0
2022-07-19 14:20:00,38.01,38.01,37.87,37.94,49620.0,36.7145,36.7145,36.5793,36.6469,49620.0
2022-07-19 14:25:00,37.95,37.95,37.69,37.71,172670.0,36.6566,36.6566,36.4054,36.4247,172670.0
2022-07-19 14:30:00,37.72,37.81,37.71,37.79,67459.0,36.4344,36.5213,36.4247,36.502,67459.0
2022-07-19 14:35:00,37.8,37.83,37.74,37.74,26475.0,36.5117,36.5406,36.4537,36.4537,26475.0
2022-07-19 14:40:00,37.74,37.86,37.72,37.84,43925.0,36.4537,36.5696,36.4344,36.5503,43925.0
2022-07-19 14:45:00,37.83,37.83,37.67,37.74,54620.0,36.5406,36.5406,36.3861,36.4537,54620.0
2022-07-19 14:50:00,37.74,37.82,37.66,37.78,55091.0,36.4537,36.531,36.3764,36.4924,55091.0
2022-07-19 14:55:00,37.79,37.8,37.72,37.78,26175.0,36.502,36.5117,36.4344,36.4924,26175.0
2022-07-19 15:00:00,37.78,37.79,37.72,37.75,34349.0,36.4924,36.502,36.4344,36.4634,34349.0
2022-07-19 15:05:00,37.76,37.96,37.76,37.96,61979.0,36.473,36.6662,36.473,36.6662,61979.0
2022-07-19 15:10:00,37.95,37.96,37.82,37.88,78369.0,36.6566,36.6662,36.531,36.5889,78369.0
2022-07-19 15:15:00,37.89,37.97,37.85,37.97,52395.0,36.5986,36.6759,36.56,36.6759,52395.0
2022-07-19 15:20:00,37.97,37.98,37.84,37.88,92724.0,36.6759,36.6855,36.5503,36.5889,92724.0
2022-07-19 15:25:00,37.89,37.97,37.86,37.87,57495.0,36.5986,36.6759,36.5696,36.5793,57495.0
2022-07-19 15:30:00,37.89,37.9,37.74,37.74,94323.0,36.5986,36.6083,36.4537,36.4537,94323.0
2022-07-19 15:35:00,37.73,37.91,37.73,37.9,85442.0,36.4441,36.6179,36.4441,36.6083,85442.0
2022-07-19 15:40:00,37.92,38.0,37.89,37.99,74174.0,36.6276,36.7049,36.5986,36.6952,74174.0
2022-07-19 15:45:00,37.98,37.99,37.83,37.83,189058.0,36.6855,36.6952,36.5406,36.5406,189058.0
2022-07-19 15:50:00,37.84,38.01,37.84,37.94,312666.0,36.5503,36.7145,36.5503,36.6469,312666.0
2022-07-19 15:55:00,37.95,38.04,37.93,37.97,368583.0,36.6566,36.7435,36.6372,36.6759,368583.0
2022-07-20 09:30:00,37.98,38.44,37.78,38.4,586099.0,36.6855,37.1299,36.4924,37.0912,586099.0
2022-07-20 09:35:00,38.42,38.61,38.41,38.5,378092.0,37.1105,37.2941,37.1009,37.1878,378092.0
2022-07-20 09:40:00,38.5,38.67,38.42,38.54,243557.0,37.1878,37.352,37.1105,37.2265,243557.0
2022-07-20 09:45:00,38.59,38.6,38.18,38.35,144437.0,37.2747,37.2844,36.8787,37.0429,144437.0
2022-07-20 09:50:00,38.38,38.61,38.2,38.21,247044.0,37.0719,37.2941,36.898,36.9077,247044.0
2022-07-20 09:55:00,38.24,38.29,37.97,38.0,94716.0,36.9367,36.985,36.6759,36.7049,94716.0
2022-07-20 10:00:00,38.03,38.15,37.95,38.12,96129.0,36.7338,36.8497,36.6566,36.8208,96129.0
2022-07-20 10:05:00,38.11,38.36,37.83,38.34,195070.0,36.8111,37.0526,36.5406,37.0333,195070.0
2022-07-20 10:10:00,38.36,38.59,38.32,38.53,135888.0,37.0526,37.2747,37.0139,37.2168,135888.0
2022-07-20 10:15:00,38.54,38.63,38.41,38.62,106239.0,37.2265,37.3134,37.1009,37.3037,106239.0
2022-07-20 10:20:00,38.64,38.81,38.62,38.81,151747.0,37.323,37.4872,37.3037,37.4872,151747.0
2022-07-20 10:25:00,38.82,39.06,38.81,39.04,208689.0,37.4969,37.7287,37.4872,37.7094,208689.0
2022-07-20 10:30:00,39.03,39.1,38.86,39.02,108421.0,37.6998,37.7674,37.5355,37.6901,108421.0
2022-07-20 10:35:00,39.0,39.23,38.96,39.21,235353.0,37.6708,37.8929,37.6321,37.8736,235353.0
2022-07-20 10:40:00,39.21,39.34,39.1,39.33,130998.0,37.8736,37.9992,37.7674,37.9895,130998.0
2022-07-20 10:45:00,39.34,39.53,39.3,39.48,125775.0,37.9992,38.1827,37.9605,38.1344,125775.0
2022-07-20 10:50:00,39.48,39.64,39.42,39.62,74770.0,38.1344,38.289,38.0765,38.2696,74770.0
2022-07-20 10:55:00,39.63,39.68,39.6,39.68,134352.0,38.2793,38.3276,38.2503,38.3276,134352.0
2022-07-20 11:00:00,39.66,39.67,39.46,39.6,131492.0,38.3083,38.3179,38.1151,38.2503,131492.0
2022-07-20 11:05:00,39.61,39.65,39.5,39.64,54260.0,38.26,38.2986,38.1537,38.289,54260.0
2022-07-20 11:10:00,39.63,39.68,39.59,39.61,158566.0,38.2793,38.3276,38.2407,38.26,158566.0
2022-07-20 11:15:00,39.59,39.6,39.46,39.48,136693.0,38.2407,38.2503,38.1151,38.1344,136693.0
2022-07-20 11:20:00,39.5,39.52,39.35,39.38,96555.0,38.1537,38.1731,38.0088,38.0378,96555.0
2022-07-20 11:25:00,39.38,39.47,39.35,39.44,65914.0,38.0378,38.1248,38.0088,38.0958,65914.0
2022-07-20 11:30:00,39.44,39.46,39.34,39.42,63460.0,38.0958,38.1151,37.9992,38.0765,63460.0
2022-07-20 11:35:00,39.4,39.48,39.21,39.33,84481.0,38.0571,38.1344,37.8736,37.9895,84481.0
2022-07-20 11:40:00,39.33,39.34,39.18,39.32,64994.0,37.9895,37.9992,37.8446,37.9799,64994.0
2022-07-20 11:45:00,39.33,39.42,39.32,39.41,55954.0,37.9895,38.0765,37.9799,38.0668,55954.0
2022-07-20 11:50:00,39.4,39.58,39.39,39.5,131450.0,38.0571,38.231,38.0475,38.1537,131450.0
2022-07-20 11:55:00,39.47,39.52,39.37,39.48,27518.0,38.1248,38.1731,38.0282,38.1344,27518.0
2022-07-20 12:00:00,39.47,39.55,39.46,39.54,22237.0,38.1248,38.202,38.1151,38.1924,22237.0
2022-07-20 12:05:00,39.53,39.7,39.51,39.66,42301.0,38.1827,38.3469,38.1634,38.3083,42301.0
2022-07-20 12:10:00,39.68,39.7,39.59,39.61,20480.0,38.3276,38.3469,38.2407,38.26,20480.0
2022-07-20 12:15:00,39.62,39.62,39.43,39.48,104915.0,38.2696,38.2696,38.0861,38.1344,104915.0
2022-07-20 12:20:00,39.5,39.5,39.39,39.44,43433.0,38.1537,38.1537,38.0475,38.0958,43433.0
2022-07-20 12:25:00,39.45,39.45,39.27,39.28,105201.0,38.1054,38.1054,37.9316,37.9412,105201.0
2022-07-20 12:30:00,39.28,39.44,39.27,39.42,89679.0,37.9412,38.0958,37.9316,38.0765,89679.0
2022-07-20 12:35:00,39.42,39.47,39.38,39.43,20627.0,38.0765,38.1248,38.0378,38.0861,20627.0
2022-07-20 12:40:00,39.44,39.45,38.92,39.05,139710.0,38.0958,38.1054,37.5935,37.7191,139710.0
2022-07-20 12:45:00,39.05,39.05,38.61,38.74,126017.0,37.7191,37.7191,37.2941,37.4196,126017.0
2022-07-20 12:50:00,38.73,39.05,38.71,39.0,76981.0,37.41,37.7191,37.3907,37.6708,76981.0
2022-07-20 12:55:00,39.01,39.07,38.96,39.01,76005.0,37.6804,37.7384,37.6321,37.6804,76005.0
2022-07-20 13:00:00,39.0,39.03,38.6,38.75,106564.0,37.6708,37.6998,37.2844,37.4293,106564.0
2022-07-20 13:05:00,38.67,38.84,38.47,38.67,120510.0,37.352,37.5162,37.1588,37.352,120510.0
2022-07-20 13:10:00,38.66,38.66,38.36,38.57,118683.0,37.3424,37.3424,37.0526,37.2554,118683.0
2022-07-20 13:15:00,38.53,38.76,38.49,38.76,48300.0,37.2168,37.439,37.1782,37.439,48300.0
2022-07-20 13:20:00,38.75,38.79,38.6,38.66,35901.0,37.4293,37.4679,37.2844,37.3424,35901.0
2022-07-20 13:25:00,38.65,38.89,38.65,38.87,66858.0,37.3327,37.5645,37.3327,37.5452,66858.0
2022-07-20 13:30:00,38.88,39.1,38.82,39.05,119042.0,37.5549,37.7674,37.4969,37.7191,119042.0
2022-07-20 13:35:00,39.05,39.11,38.89,39.09,57269.0,37.7191,37.777,37.5645,37.7577,57269.0
2022-07-20 13:40:00,39.07,39.12,39.02,39.11,33665.0,37.7384,37.7867,37.6901,37.777,33665.0
2022-07-20 13:45:00,39.11,39.13,38.88,38.89,36257.0,37.777,37.7963,37.5549,37.5645,36257.0
2022-07-20 13:50:00,38.88,39.02,38.84,38.93,21992.0,37.5549,37.6901,37.5162,37.6032,21992.0
2022-07-20 13:55:00,38.89,38.89,38.61,38.67,64056.0,37.5645,37.5645,37.2941,37.352,64056.0
2022-07-20 14:00:00,38.65,38.91,38.64,38.9,56403.0,37.3327,37.5838,37.323,37.5742,56403.0
2022-07-20 14:05:00,38.92,38.97,38.86,38.97,38119.0,37.5935,37.6418,37.5355,37.6418,38119.0
2022-07-20 14:10:00,38.97,38.97,38.74,38.88,46700.0,37.6418,37.6418,37.4196,37.5549,46700.0
2022-07-20 14:15:00,38.84,39.01,38.77,39.0,36410.0,37.5162,37.6804,37.4486,37.6708,36410.0
2022-07-20 14:20:00,39.0,39.15,38.98,39.14,43892.0,37.6708,37.8157,37.6515,37.806,43892.0
2022-07-20 14:25:00,39.15,39.33,39.14,39.26,95363.0,37.8157,37.9895,37.806,37.9219,95363.0
2022-07-20 14:30:00,39.25,39.37,39.2,39.35,51742.0,37.9123,38.0282,37.864,38.0088,51742.0
2022-07-20 14:35:00,39.37,39.42,39.29,39.41,69019.0,38.0282,38.0765,37.9509,38.0668,69019.0
2022-07-20 14:40:00,39.4,39.42,39.32,39.38,63994.0,38.0571,38.0765,37.9799,38.0378,63994.0
2022-07-20 14:45:00,39.39,39.46,39.34,39.44,48908.0,38.0475,38.1151,37.9992,38.0958,48908.0
2022-07-20 14:50:00,39.44,39.45,39.18,39.18,65642.0,38.0958,38.1054,37.8446,37.8446,65642.0
2022-07-20 14:55:00,39.2,39.44,39.14,39.4,64991.0,37.864,38.0958,37.806,38.0571,64991.0
2022-07-20 15:00:00,39.41,39.67,39.36,39.65,185778.0,38.0668,38.3179,38.0185,38.2986,185778.0
2022-07-20 15:05:00,39.65,39.71,39.55,39.58,142706.0,38.2986,38.3566,38.202,38.231,142706.0
2022-07-20 15:10:00,39.57,39.68,39.55,39.65,42510.0,38.2213,38.3276,38.202,38.2986,42510.0
2022-07-20 15:15:00,39.66,39.85,39.62,39.82,152048.0,38.3083,38.4918,38.2696,38.4628,152048.0
2022-07-20 15:20:00,39.83,39.91,39.71,39.73,151446.0,38.4725,38.5498,38.3566,38.3759,151446.0
2022-07-20 15:25:00,39.73,39.92,39.73,39.91,79510.0,38.3759,38.5594,38.3759,38.5498,79510.0
2022-07-20 15:30:00,39.91,39.94,39.7,39.71,80449.0,38.5498,38.5787,38.3469,38.3566,80449.0
2022-07-20 15:35:00,39.71,39.75,39.58,39.65,77209.0,38.3566,38.3952,38.231,38.2986,77209.0
2022-07-20 15:40:00,39.66,39.86,39.64,39.77,108412.0,38.3083,38.5015,38.289,38.4145,108412.0
2022-07-20 15:45:00,39.77,39.79,39.6,39.7,74464.0,38.4145,38.4338,38.2503,38.3469,74464.0
2022-07-20 15:50:00,39.69,39.92,39.62,39.74,137230.0,38.3373,38.5594,38.2696,38.3856,137230.0
2022-07-20 15:55:00,39.75,39.92,39.65,39.78,199117.0,38.3952,38.5594,38.2986,38.4242,199117.0
2022-07-21 09:30:00,39.06,39.13,38.68,38.84,221910.0,37.7287,37.7963,37.3617,37.5162,221910.0
2022-07-21 09:35:00,38.83,39.0,38.49,38.96,154274.0,37.5066,37.6708,37.1782,37.6321,154274.0
2022-07-21 09:40:00,38.93,39.08,38.68,38.72,143822.0,37.6032,37.748,37.3617,37.4003,143822.0
2022-07-21 09:45:00,38.65,39.02,38.57,38.8,164195.0,37.3327,37.6901,37.2554,37.4776,164195.0
2022-07-21 09:50:00,38.85,39.45,38.74,39.41,175365.0,37.5259,38.1054,37.4196,38.0668,175365.0
2022-07-21 09:55:00,39.43,39.54,39.21,39.23,175093.0,38.0861,38.1924,37.8736,37.8929,175093.0
2022-07-21 10:00:00,39.27,39.47,38.72,38.72,116474.0,37.9316,38.1248,37.4003,37.4003,116474.0
2022-07-21 10:05:00,38.71,39.12,38.69,39.0,134828.0,37.3907,37.7867,37.3713,37.6708,134828.0
2022-07-21 10:10:00,39.05,39.16,38.49,38.53,137471.0,37.7191,37.8253,37.1782,37.2168,137471.0
2022-07-21 10:15:00,38.52,39.04,38.47,38.83,147489.0,37.2071,37.7094,37.1588,37.5066,147489.0
2022-07-21 10:20:00,38.93,38.98,38.4,38.4,122932.0,37.6032,37.6515,37.0912,37.0912,122932.0
2022-07-21 10:25:00,38.42,38.43,38.0,38.15,186808.0,37.1105,37.1202,36.7049,36.8497,186808.0
2022-07-21 10:30:00,38.16,38.32,38.06,38.15,99821.0,36.8594,37.0139,36.7628,36.8497,99821.0
2022-07-21 10:35:00,38.18,38.67,38.18,38.67,133170.0,36.8787,37.352,36.8787,37.352,133170.0
2022-07-21 10:40:00,38.68,38.97,38.56,38.97,129990.0,37.3617,37.6418,37.2458,37.6418,129990.0
2022-07-21 10:45:00,38.98,39.0,38.78,38.85,80696.0,37.6515,37.6708,37.4583,37.5259,80696.0
2022-07-21 10:50:00,38.86,38.96,38.79,38.93,83328.0,37.5355,37.6321,37.4679,37.6032,83328.0
2022-07-21 10:55:00,38.95,39.12,38.9,39.1,86631.0,37.6225,37.7867,37.5742,37.7674,86631.0
2022-07-21 11:00:00,39.06,39.25,38.98,39.25,68750.0,37.7287,37.9123,37.6515,37.9123,68750.0
2022-07-21 11:05:00,39.24,39.26,38.99,39.04,76570.0,37.9026,37.9219,37.6611,37.7094,76570.0
2022-07-21 11:10:00,39.09,39.13,38.96,39.07,96450.0,37.7577,37.7963,37.6321,37.7384,96450.0
2022-07-21 11:15:00,39.08,39.15,38.98,39.08,71142.0,37.748,37.8157,37.6515,37.748,71142.0
2022-07-21 11:20:00,39.06,39.09,38.77,38.78,135082.0,37.7287,37.7577,37.4486,37.4583,135082.0
2022-07-21 11:25:00,38.77,39.03,38.73,39.03,237491.0,37.4486,37.6998,37.41,37.6998,237491.0
2022-07-21 11:30:00,39.03,39.32,38.87,39.3,95683.0,37.6998,37.9799,37.5452,37.9605,95683.0
2022-07-21 11:35:00,39.29,39.36,39.16,39.16,70273.0,37.9509,38.0185,37.8253,37.8253,70273.0
2022-07-21 11:40:00,39.16,39.23,39.09,39.17,40990.0,37.8253,37.8929,37.7577,37.835,40990.0
2022-07-21 11:45:00,39.14,39.29,39.07,39.14,46998.0,37.806,37.9509,37.7384,37.806,46998.0
2022-07-21 11:50:00,39.16,39.16,39.07,39.13,21623.0,37.8253,37.8253,37.7384,37.7963,21623.0
2022-07-21 11:55:00,39.16,39.22,39.13,39.18,24390.0,37.8253,37.8833,37.7963,37.8446,24390.0
2022-07-21 12:00:00,39.15,39.39,39.15,39.36,69541.0,37.8157,38.0475,37.8157,38.0185,69541.0
2022-07-21 12:05:00,39.35,39.52,39.32,39.51,100944.0,38.0088,38.1731,37.9799,38.1634,100944.0
2022-07-21 12:10:00,39.49,39.51,39.19,39.34,82097.0,38.1441,38.1634,37.8543,37.9992,82097.0
2022-07-21 12:15:00,39.35,39.39,39.3,39.35,50411.0,38.0088,38.0475,37.9605,38.0088,50411.0
2022-07-21 12:20:00,39.37,39.41,39.25,39.36,35106.0,38.0282,38.0668,37.9123,38.0185,35106.0
2022-07-21 12:25:00,39.34,39.54,39.33,39.51,108058.0,37.9992,38.1924,37.9895,38.1634,108058.0
2022-07-21 12:30:00,39.52,39.6,39.49,39.53,44543.0,38.1731,38.2503,38.1441,38.1827,44543.0
2022-07-21 12:35:00,39.52,39.58,39.45,39.57,41335.0,38.1731,38.231,38.1054,38.2213,41335.0
2022-07-21 12:40:00,39.56,39.57,39.41,39.41,26345.0,38.2117,38.2213,38.0668,38.0668,26345.0
2022-07-21 12:45:00,39.41,39.44,39.38,39.43,30785.0,38.0668,38.0958,38.0378,38.0861,30785.0
2022-07-21 12:50:00,39.42,39.55,39.42,39.54,41313.0,38.0765,38.202,38.0765,38.1924,41313.0
2022-07-21 12:55:00,39.54,39.59,39.51,39.57,24835.0,38.1924,38.2407,38.1634,38.2213,24835.0
2022-07-21 13:00:00,39.57,39.6,39.48,39.53,29680.0,38.2213,38.2503,38.1344,38.1827,29680.0
2022-07-21 13:05:00,39.51,39.58,39.44,39.47,31931.0,38.1634,38.231,38.0958,38.1248,31931.0
2022-07-21 13:10:00,39.48,39.52,39.32,39.32,39331.0,38.1344,38.1731,37.9799,37.9799,39331.0
2022-07-21 13:15:00,39.3,39.53,39.3,39.44,53690.0,37.9605,38.1827,37.9605,38.0958,53690.0
2022-07-21 13:20:00,39.44,39.49,39.26,39.27,73623.0,38.0958,38.1441,37.9219,37.9316,73623.0
2022-07-21 13:25:00,39.27,39.41,39.23,39.34,46952.0,37.9316,38.0668,37.8929,37.9992,46952.0
2022-07-21 13:30:00,39.33,39.34,39.05,39.1,116737.0,37.9895,37.9992,37.7191,37.7674,116737.0
2022-07-21 13:35:00,39.08,39.25,38.99,39.22,63350.0,37.748,37.9123,37.6611,37.8833,63350.0
2022-07-21 13:40:00,39.23,39.34,39.23,39.27,37910.0,37.8929,37.9992,37.8929,37.9316,37910.0
2022-07-21 13:45:00,39.26,39.29,39.14,39.16,17105.0,37.9219,37.9509,37.806,37.8253,17105.0
2022-07-21 13:50:00,39.12,39.15,38.94,38.94,36118.0,37.7867,37.8157,37.6128,37.6128,36118.0
2022-07-21 13:55:00,38.91,39.17,38.91,39.12,46644.0,37.5838,37.835,37.5838,37.7867,46644.0
2022-07-21 14:00:00,39.15,39.2,39.05,39.19,21924.0,37.8157,37.864,37.7191,37.8543,21924.0
2022-07-21 14:05:00,39.19,39.32,39.16,39.29,51175.0,37.8543,37.9799,37.8253,37.9509,51175.0
2022-07-21 14:10:00,39.3,39.45,39.27,39.43,64134.0,37.9605,38.1054,37.9316,38.0861,64134.0
2022-07-21 14:15:00,39.44,39.55,39.37,39.48,100581.0,38.0958,38.202,38.0282,38.1344,100581.0
2022-07-21 14:20:00,39.51,39.64,39.48,39.59,49814.0,38.1634,38.289,38.1344,38.2407,49814.0
2022-07-21 14:25:00,39.57,39.58,39.49,39.58,60252.0,38.2213,38.231,38.1441,38.231,60252.0
2022-07-21 14:30:00,39.57,39.58,39.41,39.41,29929.0,38.2213,38.231,38.0668,38.0668,29929.0
2022-07-21 14:35:00,39.41,39.42,39.33,39.42,42213.0,38.0668,38.0765,37.9895,38.0765,42213.0
2022-07-21 14:40:00,39.41,39.45,39.25,39.27,35697.0,38.0668,38.1054,37.9123,37.9316,35697.0
2022-07-21 14:45:00,39.29,39.33,39.18,39.32,41941.0,37.9509,37.9895,37.8446,37.9799,41941.0
2022-07-21 14:50:00,39.33,39.36,39.24,39.27,24933.0,37.9895,38.0185,37.9026,37.9316,24933.0
2022-07-21 14:55:00,39.28,39.35,39.23,39.28,55214.0,37.9412,38.0088,37.8929,37.9412,55214.0
2022-07-21 15:00:00,39.29,39.4,39.24,39.38,52474.0,37.9509,38.0571,37.9026,38.0378,52474.0
2022-07-21 15:05:00,39.38,39.63,39.36,39.62,77982.0,38.0378,38.2793,38.0185,38.2696,77982.0
2022-07-21 15:10:00,39.61,39.63,39.46,39.55,49720.0,38.26,38.2793,38.1151,38.202,49720.0
2022-07-21 15:15:00,39.51,39.54,39.43,39.5,38750.0,38.1634,38.1924,38.0861,38.1537,38750.0
2022-07-21 15:20:00,39.5,39.53,39.43,39.5,39924.0,38.1537,38.1827,38.0861,38.1537,39924.0
2022-07-21 15:25:00,39.53,39.6,39.52,39.54,28265.0,38.1827,38.2503,38.1731,38.1924,28265.0
2022-07-21 15:30:00,39.55,39.61,39.5,39.6,52941.0,38.202,38.26,38.1537,38.2503,52941.0
2022-07-21 15:35:00,39.6,39.72,39.52,39.54,98491.0,38.2503,38.3662,38.1731,38.1924,98491.0
2022-07-21 15:40:00,39.52,39.77,39.52,39.75,56102.0,38.1731,38.4145,38.1731,38.3952,56102.0
2022-07-21 15:45:00,39.76,39.77,39.62,39.72,85944.0,38.4049,38.4145,38.2696,38.3662,85944.0
2022-07-21 15:50:00,39.73,40.07,39.73,40.05,203369.0,38.3759,38.7043,38.3759,38.685,203369.0
2022-07-21 15:55:00,40.06,40.37,40.05,40.37,196592.0,38.6946,38.9941,38.685,38.9941,196592.0
2022-07-22 09:30:00,40.61,40.7,40.06,40.08,223203.0,39.2259,39.3128,38.6946,38.714,223203.0
2022-07-22 09:35:00,40.06,40.6,39.95,40.47,234756.0,38.6946,39.2162,38.5884,39.0907,234756.0
2022-07-22 09:40:00,40.45,40.82,40.28,40.78,176280.0,39.0714,39.4287,38.9071,39.3901,176280.0
2022-07-22 09:45:00,40.79,40.85,40.06,40.29,246600.0,39.3998,39.4577,38.6946,38.9168,246600.0
2022-07-22 09:50:00,40.23,40.5,39.41,39.52,253604.0,38.8589,39.1196,38.0668,38.1731,253604.0
2022-07-22 09:55:00,39.51,39.54,39.0,39.3,300569.0,38.1634,38.1924,37.6708,37.9605,300569.0
2022-07-22 10:00:00,39.35,39.49,39.18,39.35,114778.0,38.0088,38.1441,37.8446,38.0088,114778.0
2022-07-22 10:05:00,39.33,39.36,38.89,39.08,125750.0,37.9895,38.0185,37.5645,37.748,125750.0
2022-07-22 10:10:00,39.02,39.45,39.02,39.44,108829.0,37.6901,38.1054,37.6901,38.0958,108829.0
2022-07-22 10:15:00,39.42,39.66,39.41,39.52,122434.0,38.0765,38.3083,38.0668,38.1731,122434.0
2022-07-22 10:20:00,39.48,39.57,39.25,39.43,61265.0,38.1344,38.2213,37.9123,38.0861,61265.0
2022-07-22 10:25:00,39.4,39.48,39.08,39.46,46451.0,38.0571,38.1344,37.748,38.1151,46451.0
2022-07-22 10:30:00,39.47,39.56,39.32,39.47,78934.0,38.1248,38.2117,37.9799,38.1248,78934.0
2022-07-22 10:35:00,39.45,39.6,39.41,39.5,86590.0,38.1054,38.2503,38.0668,38.1537,86590.0
2022-07-22 10:40:00,39.45,39.74,39.41,39.61,87736.0,38.1054,38.3856,38.0668,38.26,87736.0
2022-07-22 10:45:00,39.61,39.76,39.57,39.68,64023.0,38.26,38.4049,38.2213,38.3276,64023.0
2022-07-22 10:50:00,39.67,39.85,39.6,39.8,58099.0,38.3179,38.4918,38.2503,38.4435,58099.0
2022-07-22 10:55:00,39.83,39.85,39.57,39.61,58408.0,38.4725,38.4918,38.2213,38.26,58408.0
2022-07-22 11:00:00,39.62,39.74,39.32,39.34,90385.0,38.2696,38.3856,37.9799,37.9992,90385.0
2022-07-22 11:05:00,39.3,39.46,39.26,39.42,65418.0,37.9605,38.1151,37.9219,38.0765,65418.0
2022-07-22 11:10:00,39.41,39.8,39.4,39.8,49488.0,38.0668,38.4435,38.0571,38.4435,49488.0
2022-07-22 11:15:00,39.76,39.77,39.47,39.66,37193.0,38.4049,38.4145,38.1248,38.3083,37193.0
2022-07-22 11:20:00,39.62,39.63,39.35,39.36,61937.0,38.2696,38.2793,38.0088,38.0185,61937.0
2022-07-22 11:25:00,39.36,39.45,39.31,39.38,31457.0,38.0185,38.1054,37.9702,38.0378,31457.0
2022-07-22 11:30:00,39.34,39.41,39.09,39.21,102106.0,37.9992,38.0668,37.7577,37.8736,102106.0
2022-07-22 11:35:00,39.24,39.28,38.95,39.17,72724.0,37.9026,37.9412,37.6225,37.835,72724.0
2022-07-22 11:40:00,39.18,39.25,38.88,39.01,52867.0,37.8446,37.9123,37.5549,37.6804,52867.0
2022-07-22 11:45:00,38.98,39.08,38.92,39.06,32801.0,37.6515,37.748,37.5935,37.7287,32801.0
2022-07-22 11:50:00,39.03,39.15,38.99,39.11,44252.0,37.6998,37.8157,37.6611,37.777,44252.0
2022-07-22 11:55:00,39.1,39.14,38.97,39.1,54174.0,37.7674,37.806,37.6418,37.7674,54174.0
2022-07-22 12:00:00,39.13,39.19,38.96,39.06,69348.0,37.7963,37.8543,37.6321,37.7287,69348.0
2022-07-22 12:05:00,39.08,39.16,38.9,38.91,45630.0,37.748,37.8253,37.5742,37.5838,45630.0
2022-07-22 12:10:00,38.9,38.9,38.72,38.86,120383.0,37.5742,37.5742,37.4003,37.5355,120383.0
2022-07-22 12:15:00,38.87,39.05,38.86,39.01,49589.0,37.5452,37.7191,37.5355,37.6804,49589.0
2022-07-22 12:20:00,38.97,38.98,38.76,38.78,35889.0,37.6418,37.6515,37.439,37.4583,35889.0
2022-07-22 12:25:00,38.77,38.91,38.64,38.87,63553.0,37.4486,37.5838,37.323,37.5452,63553.0
2022-07-22 12:30:00,38.83,39.11,38.83,39.1,60811.0,37.5066,37.777,37.5066,37.7674,60811.0
2022-07-22 12:35:00,39.1,39.1,38.83,38.84,47147.0,37.7674,37.7674,37.5066,37.5162,47147.0
2022-07-22 12:40:00,38.88,38.88,38.68,38.69,109336.0,37.5549,37.5549,37.3617,37.3713,109336.0
2022-07-22 12:45:00,38.66,38.85,38.63,38.77,47628.0,37.3424,37.5259,37.3134,37.4486,47628.0
2022-07-22 12:50:00,38.74,38.84,38.74,38.76,20032.0,37.4196,37.5162,37.4196,37.439,20032.0
2022-07-22 12:55:00,38.77,38.79,38.57,38.58,50797.0,37.4486,37.4679,37.2554,37.2651,50797.0
2022-07-22 13:00:00,38.57,38.57,38.37,38.38,97574.0,37.2554,37.2554,37.0622,37.0719,97574.0
2022-07-22 13:05:00,38.36,38.47,38.35,38.47,48249.0,37.0526,37.1588,37.0429,37.1588,48249.0
2022-07-22 13:10:00,38.43,38.44,38.14,38.14,57974.0,37.1202,37.1299,36.8401,36.8401,57974.0
2022-07-22 13:15:00,38.15,38.24,38.02,38.04,102760.0,36.8497,36.9367,36.7242,36.7435,102760.0
2022-07-22 13:20:00,38.04,38.14,37.99,38.01,63706.0,36.7435,36.8401,36.6952,36.7145,63706.0
2022-07-22 13:25:00,38.02,38.1,37.92,38.08,45167.0,36.7242,36.8014,36.6276,36.7821,45167.0
2022-07-22 13:30:00,38.07,38.07,37.8,37.8,46416.0,36.7725,36.7725,36.5117,36.5117,46416.0
2022-07-22 13:35:00,37.79,37.82,37.66,37.8,92288.0,36.502,36.531,36.3764,36.5117,92288.0
2022-07-22 13:40:00,37.81,37.82,37.65,37.78,57077.0,36.5213,36.531,36.3668,36.4924,57077.0
2022-07-22 13:45:00,37.79,37.88,37.68,37.77,128413.0,36.502,36.5889,36.3958,36.4827,128413.0
2022-07-22 13:50:00,37.75,37.75,37.67,37.7,54747.0,36.4634,36.4634,36.3861,36.4151,54747.0
2022-07-22 13:55:00,37.72,37.81,37.69,37.77,71435.0,36.4344,36.5213,36.4054,36.4827,71435.0
2022-07-22 14:00:00,37.8,37.81,37.55,37.6,128083.0,36.5117,36.5213,36.2702,36.3185,128083.0
2022-07-22 14:05:00,37.59,37.65,37.52,37.57,37244.0,36.3088,36.3668,36.2412,36.2895,37244.0
2022-07-22 14:10:00,37.55,37.56,37.43,37.5,66245.0,36.2702,36.2799,36.1543,36.2219,66245.0
2022-07-22 14:15:00,37.52,37.71,37.51,37.71,64117.0,36.2412,36.4247,36.2316,36.4247,64117.0
2022-07-22 14:20:00,37.68,37.72,37.61,37.61,76987.0,36.3958,36.4344,36.3281,36.3281,76987.0
2022-07-22 14:25:00,37.61,37.68,37.5,37.67,46349.0,36.3281,36.3958,36.2219,36.3861,46349.0
2022-07-22 14:30:00,37.66,37.82,37.53,37.73,51877.0,36.3764,36.531,36.2509,36.4441,51877.0
2022-07-22 14:35:00,37.73,37.81,37.65,37.71,62281.0,36.4441,36.5213,36.3668,36.4247,62281.0
2022-07-22 14:40:00,37.73,37.76,37.62,37.69,40418.0,36.4441,36.473,36.3378,36.4054,40418.0
2022-07-22 14:45:00,37.66,37.83,37.66,37.81,59441.0,36.3764,36.5406,36.3764,36.5213,59441.0
2022-07-22 14:50:00,37.82,37.95,37.75,37.89,90860.0,36.531,36.6566,36.4634,36.5986,90860.0
2022-07-22 14:55:00,37.88,37.99,37.85,37.87,130786.0,36.5889,36.6952,36.56,36.5793,130786.0
2022-07-22 15:00:00,37.88,37.95,37.8,37.92,64828.0,36.5889,36.6566,36.5117,36.6276,64828.0
2022-07-22 15:05:00,37.9,37.96,37.84,37.86,83922.0,36.6083,36.6662,36.5503,36.5696,83922.0
2022-07-22 15:10:00,37.87,38.09,37.81,38.09,101797.0,36.5793,36.7918,36.5213,36.7918,101797.0
2022-07-22 15:15:00,38.09,38.1,37.96,37.98,80888.0,36.7918,36.8014,36.6662,36.6855,80888.0
2022-07-22 15:20:00,38.01,38.15,38.01,38.14,116029.0,36.7145,36.8497,36.7145,36.8401,116029.0
2022-07-22 15:25:00,38.14,38.14,37.96,38.05,112143.0,36.8401,36.8401,36.6662,36.7532,112143.0
2022-07-22 15:30:00,38.08,38.08,37.89,37.89,126172.0,36.7821,36.7821,36.5986,36.5986,126172.0
2022-07-22 15:35:00,37.89,37.96,37.83,37.85,92590.0,36.5986,36.6662,36.5406,36.56,92590.0
2022-07-22 15:40:00,37.87,37.95,37.84,37.9,31666.0,36.5793,36.6566,36.5503,36.6083,31666.0
2022-07-22 15:45:00,37.88,37.98,37.77,37.9,87072.0,36.5889,36.6855,36.4827,36.6083,87072.0
2022-07-22 15:50:00,37.9,38.22,37.89,38.19,177340.0,36.6083,36.9174,36.5986,36.8884,177340.0
2022-07-22 15:55:00,38.19,38.45,38.17,38.43,271968.0,36.8884,37.1395,36.8691,37.1202,271968.0
2022-07-25 09:30:00,38.73,38.82,37.9,37.93,328364.0,37.41,37.4969,36.6083,36.6372,328364.0
2022-07-25 09:35:00,37.89,37.97,37.69,37.95,201441.0,36.5986,36.6759,36.4054,36.6566,201441.0
2022-07-25 09:40:00,37.97,38.78,37.9,38.71,239801.0,36.6759,37.4583,36.6083,37.3907,239801.0
2022-07-25 09:45:00,38.65,38.7,38.27,38.39,88436.0,37.3327,37.381,36.9657,37.0816,88436.0
2022-07-25 09:50:00,38.32,38.7,38.31,38.58,103925.0,37.0139,37.381,37.0043,37.2651,103925.0
2022-07-25 09:55:00,38.53,38.76,38.48,38.5,72836.0,37.2168,37.439,37.1685,37.1878,72836.0
2022-07-25 10:00:00,38.52,38.68,38.45,38.51,54800.0,37.2071,37.3617,37.1395,37.1975,54800.0
2022-07-25 10:05:00,38.51,38.71,38.28,38.61,65704.0,37.1975,37.3907,36.9753,37.2941,65704.0
2022-07-25 10:10:00,38.65,38.86,38.61,38.76,94604.0,37.3327,37.5355,37.2941,37.439,94604.0
2022-07-25 10:15:00,38.73,38.79,38.52,38.68,51305.0,37.41,37.4679,37.2071,37.3617,51305.0
2022-07-25 10:20:00,38.67,38.8,38.55,38.64,33399.0,37.352,37.4776,37.2361,37.323,33399.0
2022-07-25 10:25:00,38.62,38.71,38.25,38.56,172659.0,37.3037,37.3907,36.9463,37.2458,172659.0
2022-07-25 10:30:00,38.55,38.76,38.36,38.57,69239.0,37.2361,37.439,37.0526,37.2554,69239.0
2022-07-25 10:35:00,38.61,38.7,38.46,38.61,45156.0,37.2941,37.381,37.1492,37.2941,45156.0
2022-07-25 10:40:00,38.59,38.9,38.51,38.87,86609.0,37.2747,37.5742,37.1975,37.5452,86609.0
2022-07-25 10:45:00,38.84,38.98,38.74,38.77,71178.0,37.5162,37.6515,37.4196,37.4486,71178.0
2022-07-25 10:50:00,38.75,38.81,38.66,38.69,39227.0,37.4293,37.4872,37.3424,37.3713,39227.0
2022-07-25 10:55:00,38.68,38.76,38.59,38.68,63892.0,37.3617,37.439,37.2747,37.3617,63892.0
2022-07-25 11:00:00,38.67,38.85,38.61,38.74,34335.0,37.352,37.5259,37.2941,37.4196,34335.0
2022-07-25 11:05:00,38.73,38.87,38.64,38.76,60874.0,37.41,37.5452,37.323,37.439,60874.0
2022-07-25 11:10:00,38.76,38.83,38.49,38.49,78422.0,37.439,37.5066,37.1782,37.1782,78422.0
2022-07-25 11:15:00,38.51,38.64,38.46,38.61,146661.0,37.1975,37.323,37.1492,37.2941,146661.0
2022-07-25 11:20:00,38.62,38.74,38.62,38.71,52601.0,37.3037,37.4196,37.3037,37.3907,52601.0
2022-07-25 11:25:00,38.73,38.98,38.7,38.98,64236.0,37.41,37.6515,37.381,37.6515,64236.0
2022-07-25 11:30:00,38.98,39.03,38.93,39.01,94917.0,37.6515,37.6998,37.6032,37.6804,94917.0
2022-07-25 11:35:00,39.02,39.11,39.02,39.08,35369.0,37.6901,37.777,37.6901,37.748,35369.0
2022-07-25 11:40:00,39.08,39.17,39.06,39.14,59092.0,37.748,37.835,37.7287,37.806,59092.0
2022-07-25 11:45:00,39.17,39.29,39.16,39.21,58898.0,37.835,37.9509,37.8253,37.8736,58898.0
2022-07-25 11:50:00,39.22,39.23,39.13,39.18,51561.0,37.8833,37.8929,37.7963,37.8446,51561.0
2022-07-25 11:55:00,39.17,39.24,39.16,39.19,44384.0,37.835,37.9026,37.8253,37.8543,44384.0
2022-07-25 12:00:00,39.18,39.23,39.09,39.2,19129.0,37.8446,37.8929,37.7577,37.864,19129.0
2022-07-25 12:05:00,39.22,39.23,39.09,39.1,26710.0,37.8833,37.8929,37.7577,37.7674,26710.0
2022-07-25 12:10:00,39.09,39.13,38.79,38.82,77208.0,37.7577,37.7963,37.4679,37.4969,77208.0
2022-07-25 12:15:00,38.85,38.92,38.78,38.86,43423.0,37.5259,37.5935,37.4583,37.5355,43423.0
2022-07-25 12:20:00,38.84,38.87,38.71,38.79,47650.0,37.5162,37.5452,37.3907,37.4679,47650.0
2022-07-25 12:25:00,38.79,38.84,38.73,38.83,98203.0,37.4679,37.5162,37.41,37.5066,98203.0
2022-07-25 12:30:00,38.81,38.93,38.8,38.88,79759.0,37.4872,37.6032,37.4776,37.5549,79759.0
2022-07-25 12:35:00,38.9,38.95,38.85,38.93,27069.0,37.5742,37.6225,37.5259,37.6032,27069.0
2022-07-25 12:40:00,38.94,39.13,38.94,39.07,80548.0,37.6128,37.7963,37.6128,37.7384,80548.0
2022-07-25 12:45:00,39.08,39.23,39.06,39.2,75003.0,37.748,37.8929,37.7287,37.864,75003.0
2022-07-25 12:50:00,39.18,39.19,39.08,39.15,52786.0,37.8446,37.8543,37.748,37.8157,52786.0
2022-07-25 12:55:00,39.13,39.14,39.05,39.06,38095.0,37.7963,37.806,37.7191,37.7287,38095.0
2022-07-25 13:00:00,39.08,39.16,39.05,39.16,15753.0,37.748,37.8253,37.7191,37.8253,15753.0
2022-07-25 13:05:00,39.15,39.21,39.08,39.2,15282.0,37.8157,37.8736,37.748,37.864,15282.0
2022-07-25 13:10:00,39.21,39.28,39.15,39.17,47159.0,37.8736,37.9412,37.8157,37.835,47159.0
2022-07-25 13:15:00,39.17,39.18,39.06,39.08,34085.0,37.835,37.8446,37.7287,37.748,34085.0
2022-07-25 13:20:00,39.09,39.11,38.99,39.01,19424.0,37.7577,37.777,37.6611,37.6804,19424.0
2022-07-25 13:25:00,39.01,39.02,38.91,38.91,20041.0,37.6804,37.6901,37.5838,37.5838,20041.0
2022-07-25 13:30:00,38.92,39.04,38.92,38.98,49734.0,37.5935,37.7094,37.5935,37.6515,49734.0
2022-07-25 13:35:00,38.97,38.98,38.81,38.81,25186.0,37.6418,37.6515,37.4872,37.4872,25186.0
2022-07-25 13:40:00,38.83,38.87,38.78,38.82,65849.0,37.5066,37.5452,37.4583,37.4969,65849.0
2022-07-25 13:45:00,38.81,38.88,38.81,38.87,45466.0,37.4872,37.5549,37.4872,37.5452,45466.0
2022-07-25 13:50:00,38.85,38.87,38.73,38.74,50144.0,37.5259,37.5452,37.41,37.4196,50144.0
2022-07-25 13:55:00,38.76,38.79,38.71,38.73,11247.0,37.439,37.4679,37.3907,37.41,11247.0
2022-07-25 14:00:00,38.72,38.72,38.62,38.62,44186.0,37.4003,37.4003,37.3037,37.3037,44186.0
2022-07-25 14:05:00,38.62,38.74,38.61,38.65,67287.0,37.3037,37.4196,37.2941,37.3327,67287.0
2022-07-25 14:10:00,38.66,38.76,38.65,38.74,42494.0,37.3424,37.439,37.3327,37.4196,42494.0
2022-07-25 14:15:00,38.72,38.75,38.62,38.64,40764.0,37.4003,37.4293,37.3037,37.323,40764.0
2022-07-25 14:20:00,38.63,38.72,38.58,38.7,40585.0,37.3134,37.4003,37.2651,37.381,40585.0
2022-07-25 14:25:00,38.7,38.73,38.67,38.72,26369.0,37.381,37.41,37.352,37.4003,26369.0
2022-07-25 14:30:00,38.72,38.78,38.66,38.76,60124.0,37.4003,37.4583,37.3424,37.439,60124.0
2022-07-25 14:35:00,38.77,38.87,38.71,38.76,50399.0,37.4486,37.5452,37.3907,37.439,50399.0
2022-07-25 14:40:00,38.77,38.85,38.76,38.8,18637.0,37.4486,37.5259,37.439,37.4776,18637.0
2022-07-25 14:45:00,38.8,38.8,38.6,38.66,56537.0,37.4776,37.4776,37.2844,37.3424,56537.0
2022-07-25 14:50:00,38.69,38.7,38.6,38.66,56050.0,37.3713,37.381,37.2844,37.3424,56050.0
2022-07-25 14:55:00,38.68,38.72,38.53,38.58,39783.0,37.3617,37.4003,37.2168,37.2651,39783.0
2022-07-25 15:00:00,38.58,38.62,38.39,38.4,44611.0,37.2651,37.3037,37.0816,37.0912,44611.0
2022-07-25 15:05:00,38.41,38.48,38.33,38.48,46324.0,37.1009,37.1685,37.0236,37.1685,46324.0
2022-07-25 15:10:00,38.49,38.52,38.45,38.47,30295.0,37.1782,37.2071,37.1395,37.1588,30295.0
2022-07-25 15:15:00,38.46,38.57,38.43,38.55,38929.0,37.1492,37.2554,37.1202,37.2361,38929.0
2022-07-25 15:20:00,38.53,38.65,38.52,38.63,49426.0,37.2168,37.3327,37.2071,37.3134,49426.0
2022-07-25 15:25:00,38.64,38.67,38.51,38.51,61571.0,37.323,37.352,37.1975,37.1975,61571.0
2022-07-25 15:30:00,38.51,38.62,38.48,38.54,86028.0,37.1975,37.3037,37.1685,37.2265,86028.0
2022-07-25 15:35:00,38.58,38.78,38.58,38.76,75107.0,37.2651,37.4583,37.2651,37.439,75107.0
2022-07-25 15:40:00,38.76,38.79,38.68,38.71,82767.0,37.439,37.4679,37.3617,37.3907,82767.0
2022-07-25 15:45:00,38.71,38.77,38.68,38.72,90600.0,37.3907,37.4486,37.3617,37.4003,90600.0
2022-07-25 15:50:00,38.74,38.99,38.7,38.99,195911.0,37.4196,37.6611,37.381,37.6611,195911.0
2022-07-25 15:55:00,39.0,39.04,38.93,38.98,163127.0,37.6708,37.7094,37.6032,37.6515,163127.0
2022-07-26 09:30:00,38.57,38.69,38.01,38.07,178173.0,37.2554,37.3713,36.7145,36.7725,178173.0
2022-07-26 09:35:00,38.04,38.4,37.97,38.38,151190.0,36.7435,37.0912,36.6759,37.0719,151190.0
2022-07-26 09:40:00,38.42,38.67,38.37,38.41,175104.0,37.1105,37.352,37.0622,37.1009,175104.0
2022-07-26 09:45:00,38.4,38.42,38.19,38.34,132467.0,37.0912,37.1105,36.8884,37.0333,132467.0
2022-07-26 09:50:00,38.36,38.68,38.29,38.39,111980.0,37.0526,37.3617,36.985,37.0816,111980.0
2022-07-26 09:55:00,38.39,38.46,38.23,38.29,50532.0,37.0816,37.1492,36.927,36.985,50532.0
2022-07-26 10:00:00,38.25,38.35,37.98,38.29,125933.0,36.9463,37.0429,36.6855,36.985,125933.0
2022-07-26 10:05:00,38.32,38.38,38.21,38.24,25382.0,37.0139,37.0719,36.9077,36.9367,25382.0
2022-07-26 10:10:00,38.27,38.37,38.02,38.06,35869.0,36.9657,37.0622,36.7242,36.7628,35869.0
2022-07-26 10:15:00,38.07,38.11,37.91,37.97,160232.0,36.7725,36.8111,36.6179,36.6759,160232.0
2022-07-26 10:20:00,37.95,38.0,37.76,37.85,121891.0,36.6566,36.7049,36.473,36.56,121891.0
2022-07-26 10:25:00,37.88,38.05,37.87,38.02,69631.0,36.5889,36.7532,36.5793,36.7242,69631.0
2022-07-26 10:30:00,38.02,38.1,37.9,38.03,38493.0,36.7242,36.8014,36.6083,36.7338,38493.0
2022-07-26 10:35:00,38.07,38.23,37.98,38.17,38230.0,36.7725,36.927,36.6855,36.8691,38230.0
2022-07-26 10:40:00,38.14,38.29,38.1,38.29,73643.0,36.8401,36.985,36.8014,36.985,73643.0
2022-07-26 10:45:00,38.3,38.43,38.3,38.32,94511.0,36.9946,37.1202,36.9946,37.0139,94511.0
2022-07-26 10:50:00,38.31,38.38,38.22,38.25,59614.0,37.0043,37.0719,36.9174,36.9463,59614.0
2022-07-26 10:55:00,38.21,38.59,38.2,38.56,57229.0,36.9077,37.2747,36.898,37.2458,57229.0
2022-07-26 11:00:00,38.57,38.65,38.41,38.41,52985.0,37.2554,37.3327,37.1009,37.1009,52985.0
2022-07-26 11:05:00,38.41,38.41,38.19,38.19,47552.0,37.1009,37.1009,36.8884,36.8884,47552.0
2022-07-26 11:10:00,38.19,38.35,38.17,38.35,44872.0,36.8884,37.0429,36.8691,37.0429,44872.0
2022-07-26 11:15:00,38.41,38.48,38.29,38.45,28672.0,37.1009,37.1685,36.985,37.1395,28672.0
2022-07-26 11:20:00,38.43,38.51,38.37,38.38,26742.0,37.1202,37.1975,37.0622,37.0719,26742.0
2022-07-26 11:25:00,38.39,38.41,38.16,38.16,28160.0,37.0816,37.1009,36.8594,36.8594,28160.0
2022-07-26 11:30:00,38.15,38.17,38.01,38.12,141800.0,36.8497,36.8691,36.7145,36.8208,141800.0
2022-07-26 11:35:00,38.1,38.12,37.93,38.02,44926.0,36.8014,36.8208,36.6372,36.7242,44926.0
2022-07-26 11:40:00,38.01,38.21,38.0,38.16,55346.0,36.7145,36.9077,36.7049,36.8594,55346.0
2022-07-26 11:45:00,38.15,38.15,37.95,37.95,25387.0,36.8497,36.8497,36.6566,36.6566,25387.0
2022-07-26 11:50:00,37.95,38.01,37.83,37.88,74402.0,36.6566,36.7145,36.5406,36.5889,74402.0
2022-07-26 11:55:00,37.88,37.94,37.84,37.85,62604.0,36.5889,36.6469,36.5503,36.56,62604.0
2022-07-26 12:00:00,37.85,38.11,37.79,38.11,48827.0,36.56,36.8111,36.502,36.8111,48827.0
2022-07-26 12:05:00,38.1,38.16,37.97,38.03,60913.0,36.8014,36.8594,36.6759,36.7338,60913.0
2022-07-26 12:10:00,38.07,38.12,38.0,38.12,26468.0,36.7725,36.8208,36.7049,36.8208,26468.0
2022-07-26 12:15:00,38.12,38.3,38.11,38.18,63933.0,36.8208,36.9946,36.8111,36.8787,63933.0
2022-07-26 12:20:00,38.18,38.33,38.07,38.3,50913.0,36.8787,37.0236,36.7725,36.9946,50913.0
2022-07-26 12:25:00,38.28,38.35,38.21,38.28,36545.0,36.9753,37.0429,36.9077,36.9753,36545.0
2022-07-26 12:30:00,38.29,38.45,38.29,38.45,71259.0,36.985,37.1395,36.985,37.1395,71259.0
2022-07-26 12:35:00,38.48,38.51,38.35,38.35,54767.0,37.1685,37.1975,37.0429,37.0429,54767.0
2022-07-26 12:40:00,38.33,38.34,38.2,38.2,52127.0,37.0236,37.0333,36.898,36.898,52127.0
2022-07-26 12:45:00,38.23,38.43,38.21,38.43,39317.0,36.927,37.1202,36.9077,37.1202,39317.0
2022-07-26 12:50:00,38.4,38.51,38.4,38.5,31798.0,37.0912,37.1975,37.0912,37.1878,31798.0
2022-07-26 12:55:00,38.5,38.5,38.43,38.46,33833.0,37.1878,37.1878,37.1202,37.1492,33833.0
2022-07-26 13:00:00,38.42,38.46,38.37,38.46,34015.0,37.1105,37.1492,37.0622,37.1492,34015.0
2022-07-26 13:05:00,38.47,38.5,38.38,38.49,21815.0,37.1588,37.1878,37.0719,37.1782,21815.0
2022-07-26 13:10:00,38.5,38.61,38.43,38.43,66355.0,37.1878,37.2941,37.1202,37.1202,66355.0
2022-07-26 13:15:00,38.43,38.44,38.34,38.4,26780.0,37.1202,37.1299,37.0333,37.0912,26780.0
2022-07-26 13:20:00,38.39,38.57,38.38,38.5,28705.0,37.0816,37.2554,37.0719,37.1878,28705.0
2022-07-26 13:25:00,38.48,38.64,38.42,38.6,35874.0,37.1685,37.323,37.1105,37.2844,35874.0
2022-07-26 13:30:00,38.6,38.64,38.39,38.39,36720.0,37.2844,37.323,37.0816,37.0816,36720.0
2022-07-26 13:35:00,38.39,38.48,38.38,38.46,26944.0,37.0816,37.1685,37.0719,37.1492,26944.0
2022-07-26 13:40:00,38.4,38.44,38.38,38.41,20307.0,37.0912,37.1299,37.0719,37.1009,20307.0
2022-07-26 13:45:00,38.4,38.42,38.36,38.41,28440.0,37.0912,37.1105,37.0526,37.1009,28440.0
2022-07-26 13:50:00,38.41,38.56,38.41,38.55,38889.0,37.1009,37.2458,37.1009,37.2361,38889.0
2022-07-26 13:55:00,38.52,38.57,38.48,38.52,19445.0,37.2071,37.2554,37.1685,37.2071,19445.0
2022-07-26 14:00:00,38.52,38.79,38.51,38.77,88340.0,37.2071,37.4679,37.1975,37.4486,88340.0
2022-07-26 14:05:00,38.77,38.82,38.45,38.45,119806.0,37.4486,37.4969,37.1395,37.1395,119806.0
2022-07-26 14:10:00,38.52,38.57,38.46,38.5,31544.0,37.2071,37.2554,37.1492,37.1878,31544.0
2022-07-26 14:15:00,38.51,38.52,38.31,38.33,48706.0,37.1975,37.2071,37.0043,37.0236,48706.0
2022-07-26 14:20:00,38.33,38.43,38.31,38.41,13584.0,37.0236,37.1202,37.0043,37.1009,13584.0
2022-07-26 14:25:00,38.4,38.42,38.25,38.26,16190.0,37.0912,37.1105,36.9463,36.956,16190.0
2022-07-26 14:30:00,38.25,38.29,38.2,38.25,14944.0,36.9463,36.985,36.898,36.9463,14944.0
2022-07-26 14:35:00,38.24,38.26,38.13,38.13,79730.0,36.9367,36.956,36.8304,36.8304,79730.0
2022-07-26 14:40:00,38.11,38.17,38.11,38.17,46932.0,36.8111,36.8691,36.8111,36.8691,46932.0
2022-07-26 14:45:00,38.16,38.22,38.12,38.19,38211.0,36.8594,36.9174,36.8208,36.8884,38211.0
2022-07-26 14:50:00,38.21,38.34,38.18,38.32,66849.0,36.9077,37.0333,36.8787,37.0139,66849.0
2022-07-26 14:55:00,38.3,38.34,38.25,38.34,39348.0,36.9946,37.0333,36.9463,37.0333,39348.0
2022-07-26 15:00:00,38.34,38.38,38.22,38.24,62899.0,37.0333,37.0719,36.9174,36.9367,62899.0
2022-07-26 15:05:00,38.25,38.27,38.09,38.16,43614.0,36.9463,36.9657,36.7918,36.8594,43614.0
2022-07-26 15:10:00,38.16,38.4,38.11,38.35,100828.0,36.8594,37.0912,36.8111,37.0429,100828.0
2022-07-26 15:15:00,38.37,38.41,38.28,38.29,38992.0,37.0622,37.1009,36.9753,36.985,38992.0
2022-07-26 15:20:00,38.32,38.37,38.25,38.3,26918.0,37.0139,37.0622,36.9463,36.9946,26918.0
2022-07-26 15:25:00,38.27,38.29,38.19,38.27,30066.0,36.9657,36.985,36.8884,36.9657,30066.0
2022-07-26 15:30:00,38.28,38.33,38.18,38.32,29719.0,36.9753,37.0236,36.8787,37.0139,29719.0
2022-07-26 15:35:00,38.33,38.42,38.25,38.41,41100.0,37.0236,37.1105,36.9463,37.1009,41100.0
2022-07-26 15:40:00,38.41,38.44,38.26,38.32,54062.0,37.1009,37.1299,36.956,37.0139,54062.0
2022-07-26 15:45:00,38.33,38.35,38.15,38.23,39572.0,37.0236,37.0429,36.8497,36.927,39572.0
2022-07-26 15:50:00,38.23,38.34,38.19,38.34,67426.0,36.927,37.0333,36.8884,37.0333,67426.0
2022-07-26 15:55:00,38.35,38.38,38.2,38.2,115407.0,37.0429,37.0719,36.898,36.898,115407.0
2022-07-27 09:30:00,39.01,39.29,38.87,38.9,218319.0,37.6804,37.9509,37.5452,37.5742,218319.0
2022-07-27 09:35:00,38.95,39.22,38.74,38.92,125660.0,37.6225,37.8833,37.4196,37.5935,125660.0
2022-07-27 09:40:00,38.9,39.01,38.75,38.82,114376.0,37.5742,37.6804,37.4293,37.4969,114376.0
2022-07-27 09:45:00,38.84,39.03,38.73,38.99,152633.0,37.5162,37.6998,37.41,37.6611,152633.0
2022-07-27 09:50:00,38.97,39.06,38.86,38.93,84608.0,37.6418,37.7287,37.5355,37.6032,84608.0
2022-07-27 09:55:00,38.95,39.13,38.81,38.82,208211.0,37.6225,37.7963,37.4872,37.4969,208211.0
2022-07-27 10:00:00,38.8,38.92,38.68,38.92,113754.0,37.4776,37.5935,37.3617,37.5935,113754.0
2022-07-27 10:05:00,38.93,39.02,38.71,38.74,134616.0,37.6032,37.6901,37.3907,37.4196,134616.0
2022-07-27 10:10:00,38.74,38.87,38.73,38.82,115667.0,37.4196,37.5452,37.41,37.4969,115667.0
2022-07-27 10:15:00,38.82,39.08,38.78,39.08,180902.0,37.4969,37.748,37.4583,37.748,180902.0
2022-07-27 10:20:00,39.08,39.12,38.93,38.94,101044.0,37.748,37.7867,37.6032,37.6128,101044.0
2022-07-27 10:25:00,38.96,39.12,38.93,39.08,67525.0,37.6321,37.7867,37.6032,37.748,67525.0
2022-07-27 10:30:00,39.1,39.19,39.04,39.07,54072.0,37.7674,37.8543,37.7094,37.7384,54072.0
2022-07-27 10:35:00,39.1,39.24,39.1,39.22,80867.0,37.7674,37.9026,37.7674,37.8833,80867.0
2022-07-27 10:40:00,39.24,39.26,39.04,39.15,90752.0,37.9026,37.9219,37.7094,37.8157,90752.0
2022-07-27 10:45:00,39.14,39.24,39.13,39.16,52420.0,37.806,37.9026,37.7963,37.8253,52420.0
2022-07-27 10:50:00,39.17,39.34,39.14,39.33,79070.0,37.835,37.9992,37.806,37.9895,79070.0
2022-07-27 10:55:00,39.35,39.45,39.3,39.41,72797.0,38.0088,38.1054,37.9605,38.0668,72797.0
2022-07-27 11:00:00,39.41,39.59,39.41,39.44,82517.0,38.0668,38.2407,38.0668,38.0958,82517.0
2022-07-27 11:05:00,39.44,39.46,39.29,39.3,62061.0,38.0958,38.1151,37.9509,37.9605,62061.0
2022-07-27 11:10:00,39.3,39.36,39.29,39.34,42825.0,37.9605,38.0185,37.9509,37.9992,42825.0
2022-07-27 11:15:00,39.37,39.39,39.31,39.33,35709.0,38.0282,38.0475,37.9702,37.9895,35709.0
2022-07-27 11:20:00,39.33,39.38,39.26,39.26,35045.0,37.9895,38.0378,37.9219,37.9219,35045.0
2022-07-27 11:25:00,39.28,39.37,39.26,39.33,52854.0,37.9412,38.0282,37.9219,37.9895,52854.0
2022-07-27 11:30:00,39.34,39.43,39.31,39.31,26854.0,37.9992,38.0861,37.9702,37.9702,26854.0
2022-07-27 11:35:00,39.3,39.35,39.24,39.27,49307.0,37.9605,38.0088,37.9026,37.9316,49307.0
2022-07-27 11:40:00,39.29,39.35,39.25,39.3,35360.0,37.9509,38.0088,37.9123,37.9605,35360.0
2022-07-27 11:45:00,39.28,39.35,39.27,39.3,22808.0,37.9412,38.0088,37.9316,37.9605,22808.0
2022-07-27 11:50:00,39.32,39.41,39.31,39.35,61139.0,37.9799,38.0668,37.9702,38.0088,61139.0
2022-07-27 11:55:00,39.37,39.46,39.36,39.36,41734.0,38.0282,38.1151,38.0185,38.0185,41734.0
2022-07-27 12:00:00,39.34,39.41,39.29,39.3,29809.0,37.9992,38.0668,37.9509,37.9605,29809.0
2022-07-27 12:05:00,39.34,39.34,39.22,39.25,24665.0,37.9992,37.9992,37.8833,37.9123,24665.0
2022-07-27 12:10:00,39.26,39.28,39.17,39.22,64999.0,37.9219,37.9412,37.835,37.8833,64999.0
2022-07-27 12:15:00,39.23,39.33,39.23,39.33,49668.0,37.8929,37.9895,37.8929,37.9895,49668.0
2022-07-27 12:20:00,39.3,39.38,39.29,39.33,27489.0,37.9605,38.0378,37.9509,37.9895,27489.0
2022-07-27 12:25:00,39.34,39.43,39.32,39.38,53608.0,37.9992,38.0861,37.9799,38.0378,53608.0
2022-07-27 12:30:00,39.38,39.4,39.29,39.32,13694.0,38.0378,38.0571,37.9509,37.9799,13694.0
2022-07-27 12:35:00,39.34,39.36,39.24,39.25,33714.0,37.9992,38.0185,37.9026,37.9123,33714.0
2022-07-27 12:40:00,39.23,39.27,39.21,39.23,17156.0,37.8929,37.9316,37.8736,37.8929,17156.0
2022-07-27 12:45:00,39.23,39.29,39.21,39.22,25100.0,37.8929,37.9509,37.8736,37.8833,25100.0
2022-07-27 12:50:00,39.22,39.32,39.22,39.28,20787.0,37.8833,37.9799,37.8833,37.9412,20787.0
2022-07-27 12:55:00,39.24,39.25,39.07,39.1,54354.0,37.9026,37.9123,37.7384,37.7674,54354.0
2022-07-27 13:00:00,39.13,39.14,39.03,39.08,12736.0,37.7963,37.806,37.6998,37.748,12736.0
2022-07-27 13:05:00,39.07,39.11,39.03,39.06,46621.0,37.7384,37.777,37.6998,37.7287,46621.0
2022-07-27 13:10:00,39.09,39.11,39.04,39.11,26503.0,37.7577,37.777,37.7094,37.777,26503.0
2022-07-27 13:15:00,39.11,39.11,39.02,39.02,29427.0,37.777,37.777,37.6901,37.6901,29427.0
2022-07-27 13:20:00,39.01,39.09,38.98,39.04,42419.0,37.6804,37.7577,37.6515,37.7094,42419.0
2022-07-27 13:25:00,39.05,39.1,39.02,39.08,50521.0,37.7191,37.7674,37.6901,37.748,50521.0
2022-07-27 13:30:00,39.1,39.21,39.05,39.11,34214.0,37.7674,37.8736,37.7191,37.777,34214.0
2022-07-27 13:35:00,39.11,39.19,39.11,39.18,13836.0,37.777,37.8543,37.777,37.8446,13836.0
2022-07-27 13:40:00,39.18,39.24,39.16,39.23,53137.0,37.8446,37.9026,37.8253,37.8929,53137.0
2022-07-27 13:45:00,39.21,39.38,39.19,39.34,82083.0,37.8736,38.0378,37.8543,37.9992,82083.0
2022-07-27 13:50:00,39.35,39.46,39.32,39.46,78572.0,38.0088,38.1151,37.9799,38.1151,78572.0
2022-07-27 13:55:00,39.45,39.46,39.33,39.4,55355.0,38.1054,38.1151,37.9895,38.0571,55355.0
2022-07-27 14:00:00,39.37,39.84,39.32,39.63,315463.0,38.0282,38.4821,37.9799,38.2793,315463.0
2022-07-27 14:05:00,39.64,39.64,39.17,39.25,246217.0,38.289,38.289,37.835,37.9123,246217.0
2022-07-27 14:10:00,39.3,39.54,39.21,39.36,145657.0,37.9605,38.1924,37.8736,38.0185,145657.0
2022-07-27 14:15:00,39.45,39.57,39.44,39.47,48744.0,38.1054,38.2213,38.0958,38.1248,48744.0
2022-07-27 14:20:00,39.46,39.48,39.2,39.21,79017.0,38.1151,38.1344,37.864,37.8736,79017.0
2022-07-27 14:25:00,39.21,39.46,39.21,39.31,108214.0,37.8736,38.1151,37.8736,37.9702,108214.0
2022-07-27 14:30:00,39.33,39.39,38.99,39.11,119785.0,37.9895,38.0475,37.6611,37.777,119785.0
2022-07-27 14:35:00,39.12,40.15,39.12,40.15,425815.0,37.7867,38.7816,37.7867,38.7816,425815.0
2022-07-27 14:40:00,40.16,40.46,40.14,40.45,273139.0,38.7912,39.081,38.7719,39.0714,273139.0
2022-07-27 14:45:00,40.45,40.54,40.35,40.48,170969.0,39.0714,39.1583,38.9748,39.1003,170969.0
2022-07-27 14:50:00,40.5,40.75,40.35,40.68,201031.0,39.1196,39.3611,38.9748,39.2935,201031.0
2022-07-27 14:55:00,40.68,40.74,40.34,40.49,135698.0,39.2935,39.3515,38.9651,39.11,135698.0
2022-07-27 15:00:00,40.53,40.79,40.35,40.79,139156.0,39.1486,39.3998,38.9748,39.3998,139156.0
2022-07-27 15:05:00,40.77,40.84,40.64,40.74,117054.0,39.3804,39.4481,39.2549,39.3515,117054.0
2022-07-27 15:10:00,40.74,40.81,40.63,40.7,78947.0,39.3515,39.4191,39.2452,39.3128,78947.0
2022-07-27 15:15:00,40.72,40.81,40.63,40.72,119485.0,39.3322,39.4191,39.2452,39.3322,119485.0
2022-07-27 15:20:00,40.75,40.96,40.65,40.95,172974.0,39.3611,39.564,39.2645,39.5543,172974.0
2022-07-27 15:25:00,40.93,41.34,40.91,41.33,239337.0,39.535,39.931,39.5157,39.9214,239337.0
2022-07-27 15:30:00,41.34,41.4,41.24,41.39,196237.0,39.931,39.989,39.8344,39.9793,196237.0
2022-07-27 15:35:00,41.39,41.4,41.08,41.09,179936.0,39.9793,39.989,39.6799,39.6895,179936.0
2022-07-27 15:40:00,41.1,41.25,41.07,41.23,100980.0,39.6992,39.8441,39.6702,39.8248,100980.0
2022-07-27 15:45:00,41.22,41.31,41.14,41.15,159490.0,39.8151,39.902,39.7378,39.7475,159490.0
2022-07-27 15:50:00,41.14,41.26,40.98,41.13,180590.0,39.7378,39.8537,39.5833,39.7282,180590.0
2022-07-27 15:55:00,41.14,41.19,40.82,40.85,275883.0,39.7378,39.7861,39.4287,39.4577,275883.0
2022-07-28 09:30:00,41.47,42.01,41.34,41.97,361701.0,40.0566,40.5782,39.931,40.5395,361701.0
2022-07-28 09:35:00,42.0,42.22,41.87,41.97,365533.0,40.5685,40.781,40.443,40.5395,365533.0
2022-07-28 09:40:00,41.97,42.04,41.29,41.29,299173.0,40.5395,40.6072,39.8827,39.8827,299173.0
2022-07-28 09:45:00,41.32,41.39,40.83,40.99,169078.0,39.9117,39.9793,39.4384,39.5929,169078.0
2022-07-28 09:50:00,41.0,41.14,40.48,40.57,338789.0,39.6026,39.7378,39.1003,39.1873,338789.0
2022-07-28 09:55:00,40.57,40.75,40.5,40.61,121796.0,39.1873,39.3611,39.1196,39.2259,121796.0
2022-07-28 10:00:00,40.66,40.95,40.65,40.75,166101.0,39.2742,39.5543,39.2645,39.3611,166101.0
2022-07-28 10:05:00,40.75,40.78,40.2,40.27,207377.0,39.3611,39.3901,38.8299,38.8975,207377.0
2022-07-28 10:10:00,40.32,40.45,40.01,40.12,138627.0,38.9458,39.0714,38.6463,38.7526,138627.0
2022-07-28 10:15:00,40.13,40.3,40.07,40.18,117035.0,38.7623,38.9265,38.7043,38.8106,117035.0
2022-07-28 10:20:00,40.19,40.24,39.9,40.0,113951.0,38.8202,38.8685,38.5401,38.6367,113951.0
2022-07-28 10:25:00,40.04,40.12,39.76,40.0,147248.0,38.6753,38.7526,38.4049,38.6367,147248.0
2022-07-28 10:30:00,40.02,40.13,39.8,40.11,65791.0,38.656,38.7623,38.4435,38.7429,65791.0
2022-07-28 10:35:00,40.11,40.5,40.11,40.38,155139.0,38.7429,39.1196,38.7429,39.0037,155139.0
2022-07-28 10:40:00,40.35,40.39,40.13,40.27,81580.0,38.9748,39.0134,38.7623,38.8975,81580.0
2022-07-28 10:45:00,40.27,40.56,40.24,40.55,179546.0,38.8975,39.1776,38.8685,39.1679,179546.0
2022-07-28 10:50:00,40.55,40.69,40.51,40.63,124484.0,39.1679,39.3032,39.1293,39.2452,124484.0
2022-07-28 10:55:00,40.62,40.74,40.57,40.73,84270.0,39.2356,39.3515,39.1873,39.3418,84270.0
2022-07-28 11:00:00,40.74,40.95,40.68,40.8,109687.0,39.3515,39.5543,39.2935,39.4094,109687.0
2022-07-28 11:05:00,40.8,40.98,40.79,40.93,72640.0,39.4094,39.5833,39.3998,39.535,72640.0
2022-07-28 11:10:00,40.93,41.12,40.89,41.1,79756.0,39.535,39.7185,39.4964,39.6992,79756.0
2022-07-28 11:15:00,41.11,41.14,41.01,41.08,71483.0,39.7089,39.7378,39.6123,39.6799,71483.0
2022-07-28 11:20:00,41.06,41.41,41.02,41.38,86712.0,39.6606,39.9986,39.6219,39.9697,86712.0
2022-07-28 11:25:00,41.4,41.59,41.37,41.58,125435.0,39.989,40.1725,39.96,40.1628,125435.0
2022-07-28 11:30:00,41.58,41.61,41.43,41.55,169131.0,40.1628,40.1918,40.018,40.1339,169131.0
2022-07-28 11:35:00,41.55,41.73,41.52,41.73,96047.0,40.1339,40.3077,40.1049,40.3077,96047.0
2022-07-28 11:40:00,41.75,42.01,41.72,41.97,182622.0,40.327,40.5782,40.2981,40.5395,182622.0
2022-07-28 11:45:00,41.98,42.03,41.83,41.93,106293.0,40.5492,40.5975,40.4043,40.5009,106293.0
2022-07-28 11:50:00,41.95,42.07,41.93,41.96,70340.0,40.5202,40.6361,40.5009,40.5299,70340.0
2022-07-28 11:55:00,41.94,42.01,41.86,41.87,81868.0,40.5106,40.5782,40.4333,40.443,81868.0
2022-07-28 12:00:00,41.87,41.95,41.84,41.95,39899.0,40.443,40.5202,40.414,40.5202,39899.0
2022-07-28 12:05:00,41.94,41.99,41.73,41.76,109621.0,40.5106,40.5589,40.3077,40.3367,109621.0
2022-07-28 12:10:00,41.77,41.92,41.71,41.87,69689.0,40.3464,40.4913,40.2884,40.443,69689.0
2022-07-28 12:15:00,41.88,41.88,41.67,41.68,55659.0,40.4526,40.4526,40.2498,40.2594,55659.0
2022-07-28 12:20:00,41.69,41.93,41.62,41.91,99573.0,40.2691,40.5009,40.2015,40.4816,99573.0
2022-07-28 12:25:00,41.9,41.98,41.81,41.9,60221.0,40.4719,40.5492,40.385,40.4719,60221.0
2022-07-28 12:30:00,41.91,41.96,41.76,41.84,66911.0,40.4816,40.5299,40.3367,40.414,66911.0
2022-07-28 12:35:00,41.84,41.94,41.81,41.85,37258.0,40.414,40.5106,40.385,40.4236,37258.0
2022-07-28 12:40:00,41.85,41.85,41.77,41.84,27191.0,40.4236,40.4236,40.3464,40.414,27191.0
2022-07-28 12:45:00,41.85,41.92,41.79,41.79,23579.0,40.4236,40.4913,40.3657,40.3657,23579.0
2022-07-28 12:50:00,41.8,41.92,41.74,41.92,50196.0,40.3753,40.4913,40.3174,40.4913,50196.0
2022-07-28 12:55:00,41.91,41.94,41.83,41.84,68755.0,40.4816,40.5106,40.4043,40.414,68755.0
2022-07-28 13:00:00,41.87,41.87,41.69,41.75,63939.0,40.443,40.443,40.2691,40.327,63939.0
2022-07-28 13:05:00,41.75,41.84,41.7,41.84,47761.0,40.327,40.414,40.2787,40.414,47761.0
2022-07-28 13:10:00,41.84,41.96,41.81,41.92,45658.0,40.414,40.5299,40.385,40.4913,45658.0
2022-07-28 13:15:00,41.93,41.96,41.73,41.78,67401.0,40.5009,40.5299,40.3077,40.356,67401.0
2022-07-28 13:20:00,41.8,41.99,41.77,41.93,47354.0,40.3753,40.5589,40.3464,40.5009,47354.0
2022-07-28 13:25:00,41.94,41.98,41.89,41.97,25826.0,40.5106,40.5492,40.4623,40.5395,25826.0
2022-07-28 13:30:00,41.95,42.12,41.94,42.12,94886.0,40.5202,40.6844,40.5106,40.6844,94886.0
2022-07-28 13:35:00,42.12,42.22,42.05,42.15,96351.0,40.6844,40.781,40.6168,40.7134,96351.0
2022-07-28 13:40:00,42.16,42.22,42.14,42.15,98300.0,40.7231,40.781,40.7038,40.7134,98300.0
2022-07-28 13:45:00,42.15,42.28,42.1,42.27,92246.0,40.7134,40.839,40.6651,40.8293,92246.0
2022-07-28 13:50:00,42.26,42.3,42.17,42.18,65939.0,40.8197,40.8583,40.7327,40.7424,65939.0
2022-07-28 13:55:00,42.19,42.27,42.16,42.18,60707.0,40.752,40.8293,40.7231,40.7424,60707.0
2022-07-28 14:00:00,42.18,42.18,42.08,42.15,100968.0,40.7424,40.7424,40.6458,40.7134,100968.0
2022-07-28 14:05:00,42.15,42.15,42.02,42.09,64520.0,40.7134,40.7134,40.5878,40.6555,64520.0
2022-07-28 14:10:00,42.09,42.14,42.0,42.06,82524.0,40.6555,40.7038,40.5685,40.6265,82524.0
2022-07-28 14:15:00,42.07,42.18,42.06,42.12,58477.0,40.6361,40.7424,40.6265,40.6844,58477.0
2022-07-28 14:20:00,42.08,42.09,42.02,42.04,52032.0,40.6458,40.6555,40.5878,40.6072,52032.0
2022-07-28 14:25:00,42.03,42.09,41.99,42.07,56447.0,40.5975,40.6555,40.5589,40.6361,56447.0
2022-07-28 14:30:00,42.1,42.1,41.97,42.04,53403.0,40.6651,40.6651,40.5395,40.6072,53403.0
2022-07-28 14:35:00,42.06,42.17,42.06,42.17,43285.0,40.6265,40.7327,40.6265,40.7327,43285.0
2022-07-28 14:40:00,42.17,42.21,42.15,42.18,30751.0,40.7327,40.7714,40.7134,40.7424,30751.0
2022-07-28 14:45:00,42.18,42.26,42.18,42.26,43848.0,40.7424,40.8197,40.7424,40.8197,43848.0
2022-07-28 14:50:00,42.25,42.33,42.19,42.33,53197.0,40.81,40.8873,40.752,40.8873,53197.0
2022-07-28 14:55:00,42.33,42.35,42.26,42.33,45650.0,40.8873,40.9066,40.8197,40.8873,45650.0
2022-07-28 15:00:00,42.33,42.44,42.28,42.41,98973.0,40.8873,40.9935,40.839,40.9646,98973.0
2022-07-28 15:05:00,42.42,42.49,42.29,42.41,134087.0,40.9742,41.0418,40.8486,40.9646,134087.0
2022-07-28 15:10:00,42.42,42.5,42.35,42.48,52313.0,40.9742,41.0515,40.9066,41.0322,52313.0
2022-07-28 15:15:00,42.49,42.56,42.41,42.53,81404.0,41.0418,41.1094,40.9646,41.0805,81404.0
2022-07-28 15:20:00,42.55,42.6,42.49,42.54,55363.0,41.0998,41.1481,41.0418,41.0901,55363.0
2022-07-28 15:25:00,42.55,42.57,42.5,42.55,26271.0,41.0998,41.1191,41.0515,41.0998,26271.0
2022-07-28 15:30:00,42.54,42.56,42.49,42.52,34684.0,41.0901,41.1094,41.0418,41.0708,34684.0
2022-07-28 15:35:00,42.53,42.54,42.35,42.41,88332.0,41.0805,41.0901,40.9066,40.9646,88332.0
2022-07-28 15:40:00,42.41,42.47,42.35,42.43,69053.0,40.9646,41.0225,40.9066,40.9839,69053.0
2022-07-28 15:45:00,42.42,42.55,42.36,42.55,121713.0,40.9742,41.0998,40.9163,41.0998,121713.0
2022-07-28 15:50:00,42.53,42.69,42.5,42.68,135176.0,41.0805,41.235,41.0515,41.2253,135176.0
2022-07-28 15:55:00,42.66,42.66,42.49,42.55,181171.0,41.206,41.206,41.0418,41.0998,181171.0
2022-07-29 09:30:00,42.6,42.69,42.1,42.23,195783.0,41.1481,41.235,40.6651,40.7907,195783.0
2022-07-29 09:35:00,42.14,42.32,41.93,42.04,214956.0,40.7038,40.8776,40.5009,40.6072,214956.0
2022-07-29 09:40:00,42.01,42.43,41.95,42.15,192839.0,40.5782,40.9839,40.5202,40.7134,192839.0
2022-07-29 09:45:00,42.22,42.47,42.06,42.23,126969.0,40.781,41.0225,40.6265,40.7907,126969.0
2022-07-29 09:50:00,42.2,42.48,42.2,42.4,112858.0,40.7617,41.0322,40.7617,40.9549,112858.0
2022-07-29 09:55:00,42.36,42.63,42.22,42.33,119171.0,40.9163,41.1771,40.781,40.8873,119171.0
2022-07-29 10:00:00,42.37,42.9,42.26,42.77,339099.0,40.9259,41.4379,40.8197,41.3123,339099.0
2022-07-29 10:05:00,42.8,43.01,42.72,42.87,224150.0,41.3413,41.5441,41.264,41.4089,224150.0
2022-07-29 10:10:00,42.89,43.04,42.83,42.91,78440.0,41.4282,41.5731,41.3702,41.4475,78440.0
2022-07-29 10:15:00,42.99,43.06,42.86,43.06,106755.0,41.5248,41.5924,41.3992,41.5924,106755.0
2022-07-29 10:20:00,43.06,43.08,42.88,43.07,128061.0,41.5924,41.6117,41.4185,41.6021,128061.0
2022-07-29 10:25:00,43.03,43.26,42.99,43.07,101095.0,41.5634,41.7856,41.5248,41.6021,101095.0
2022-07-29 10:30:00,43.08,43.08,42.62,42.75,125335.0,41.6117,41.6117,41.1674,41.293,125335.0
2022-07-29 10:35:00,42.74,43.04,42.74,43.01,73495.0,41.2833,41.5731,41.2833,41.5441,73495.0
2022-07-29 10:40:00,43.03,43.27,42.96,43.27,98756.0,41.5634,41.7952,41.4958,41.7952,98756.0
2022-07-29 10:45:00,43.25,43.41,43.2,43.22,106714.0,41.7759,41.9305,41.7276,41.7469,106714.0
2022-07-29 10:50:00,43.25,43.27,43.06,43.09,63220.0,41.7759,41.7952,41.5924,41.6214,63220.0
2022-07-29 10:55:00,43.11,43.13,42.83,42.83,95430.0,41.6407,41.66,41.3702,41.3702,95430.0
2022-07-29 11:00:00,42.82,42.95,42.72,42.73,74522.0,41.3606,41.4861,41.264,41.2736,74522.0
2022-07-29 11:05:00,42.73,42.99,42.72,42.89,50036.0,41.2736,41.5248,41.264,41.4282,50036.0
2022-07-29 11:10:00,42.88,42.89,42.74,42.83,31432.0,41.4185,41.4282,41.2833,41.3702,31432.0
2022-07-29 11:15:00,42.82,42.88,42.68,42.88,59918.0,41.3606,41.4185,41.2253,41.4185,59918.0
2022-07-29 11:20:00,42.85,42.9,42.53,42.55,63438.0,41.3896,41.4379,41.0805,41.0998,63438.0
2022-07-29 11:25:00,42.53,42.59,42.35,42.52,100498.0,41.0805,41.1384,40.9066,41.0708,100498.0
2022-07-29 11:30:00,42.51,42.6,42.34,42.42,58706.0,41.0611,41.1481,40.8969,40.9742,58706.0
2022-07-29 11:35:00,42.43,42.6,42.38,42.6,52354.0,40.9839,41.1481,40.9356,41.1481,52354.0
2022-07-29 11:40:00,42.61,42.78,42.58,42.76,53230.0,41.1577,41.3219,41.1288,41.3026,53230.0
2022-07-29 11:45:00,42.77,42.83,42.68,42.7,68502.0,41.3123,41.3702,41.2253,41.2447,68502.0
2022-07-29 11:50:00,42.71,42.74,42.62,42.69,33548.0,41.2543,41.2833,41.1674,41.235,33548.0
2022-07-29 11:55:00,42.68,42.7,42.57,42.59,47291.0,41.2253,41.2447,41.1191,41.1384,47291.0
2022-07-29 12:00:00,42.61,42.68,42.53,42.56,62519.0,41.1577,41.2253,41.0805,41.1094,62519.0
2022-07-29 12:05:00,42.55,42.56,42.38,42.4,36855.0,41.0998,41.1094,40.9356,40.9549,36855.0
2022-07-29 12:10:00,42.39,42.63,42.39,42.48,52025.0,40.9452,41.1771,40.9452,41.0322,52025.0
2022-07-29 12:15:00,42.48,42.74,42.48,42.64,45622.0,41.0322,41.2833,41.0322,41.1867,45622.0
2022-07-29 12:20:00,42.66,42.71,42.57,42.65,36241.0,41.206,41.2543,41.1191,41.1964,36241.0
2022-07-29 12:25:00,42.62,42.68,42.52,42.53,61026.0,41.1674,41.2253,41.0708,41.0805,61026.0
2022-07-29 12:30:00,42.54,42.64,42.52,42.57,31885.0,41.0901,41.1867,41.0708,41.1191,31885.0
2022-07-29 12:35:00,42.57,42.61,42.46,42.58,22452.0,41.1191,41.1577,41.0128,41.1288,22452.0
2022-07-29 12:40:00,42.56,42.57,42.51,42.55,36194.0,41.1094,41.1191,41.0611,41.0998,36194.0
2022-07-29 12:45:00,42.55,42.69,42.54,42.63,55269.0,41.0998,41.235,41.0901,41.1771,55269.0
2022-07-29 12:50:00,42.62,42.72,42.58,42.71,69269.0,41.1674,41.264,41.1288,41.2543,69269.0
2022-07-29 12:55:00,42.71,42.78,42.64,42.66,81741.0,41.2543,41.3219,41.1867,41.206,81741.0
2022-07-29 13:00:00,42.66,42.71,42.59,42.63,21624.0,41.206,41.2543,41.1384,41.1771,21624.0
2022-07-29 13:05:00,42.62,42.7,42.59,42.69,25019.0,41.1674,41.2447,41.1384,41.235,25019.0
2022-07-29 13:10:00,42.67,42.68,42.56,42.68,13716.0,41.2157,41.2253,41.1094,41.2253,13716.0
2022-07-29 13:15:00,42.66,42.69,42.63,42.65,26356.0,41.206,41.235,41.1771,41.1964,26356.0
2022-07-29 13:20:00,42.65,42.71,42.61,42.7,31244.0,41.1964,41.2543,41.1577,41.2447,31244.0
2022-07-29 13:25:00,42.71,42.73,42.58,42.61,20152.0,41.2543,41.2736,41.1288,41.1577,20152.0
2022-07-29 13:30:00,42.59,42.71,42.58,42.65,19875.0,41.1384,41.2543,41.1288,41.1964,19875.0
2022-07-29 13:35:00,42.65,42.73,42.64,42.71,28449.0,41.1964,41.2736,41.1867,41.2543,28449.0
2022-07-29 13:40:00,42.71,42.79,42.69,42.79,33045.0,41.2543,41.3316,41.235,41.3316,33045.0
2022-07-29 13:45:00,42.79,42.92,42.78,42.91,51566.0,41.3316,41.4572,41.3219,41.4475,51566.0
2022-07-29 13:50:00,42.9,43.01,42.87,42.98,90126.0,41.4379,41.5441,41.4089,41.5151,90126.0
2022-07-29 13:55:00,42.99,43.04,42.94,42.95,98025.0,41.5248,41.5731,41.4765,41.4861,98025.0
2022-07-29 14:00:00,42.98,43.03,42.91,43.02,35936.0,41.5151,41.5634,41.4475,41.5538,35936.0
2022-07-29 14:05:00,43.01,43.13,43.01,43.11,95252.0,41.5441,41.66,41.5441,41.6407,95252.0
2022-07-29 14:10:00,43.12,43.19,43.09,43.15,134963.0,41.6504,41.718,41.6214,41.6793,134963.0
2022-07-29 14:15:00,43.13,43.2,43.1,43.2,98671.0,41.66,41.7276,41.631,41.7276,98671.0
2022-07-29 14:20:00,43.2,43.25,43.16,43.25,76274.0,41.7276,41.7759,41.689,41.7759,76274.0
2022-07-29 14:25:00,43.25,43.37,43.24,43.33,75799.0,41.7759,41.8918,41.7663,41.8532,75799.0
2022-07-29 14:30:00,43.34,43.44,43.32,43.41,75108.0,41.8629,41.9594,41.8435,41.9305,75108.0
2022-07-29 14:35:00,43.4,43.49,43.38,43.43,112827.0,41.9208,42.0077,41.9015,41.9498,112827.0
2022-07-29 14:40:00,43.43,43.45,43.34,43.39,87682.0,41.9498,41.9691,41.8629,41.9111,87682.0
2022-07-29 14:45:00,43.39,43.46,43.36,43.44,51576.0,41.9111,41.9788,41.8822,41.9594,51576.0
2022-07-29 14:50:00,43.43,43.48,43.4,43.47,32149.0,41.9498,41.9981,41.9208,41.9884,32149.0
2022-07-29 14:55:00,43.46,43.5,43.42,43.46,32804.0,41.9788,42.0174,41.9401,41.9788,32804.0
2022-07-29 15:00:00,43.46,43.56,43.44,43.54,89429.0,41.9788,42.0754,41.9594,42.056,89429.0
2022-07-29 15:05:00,43.54,43.58,43.47,43.47,131953.0,42.056,42.0947,41.9884,41.9884,131953.0
2022-07-29 15:10:00,43.48,43.55,43.44,43.55,118364.0,41.9981,42.0657,41.9594,42.0657,118364.0
2022-07-29 15:15:00,43.56,43.56,43.4,43.54,84477.0,42.0754,42.0754,41.9208,42.056,84477.0
2022-07-29 15:20:00,43.54,43.55,43.46,43.53,90111.0,42.056,42.0657,41.9788,42.0464,90111.0
2022-07-29 15:25:00,43.53,43.55,43.47,43.54,88583.0,42.0464,42.0657,41.9884,42.056,88583.0
2022-07-29 15:30:00,43.54,43.68,43.53,43.67,137925.0,42.056,42.1913,42.0464,42.1816,137925.0
2022-07-29 15:35:00,43.67,43.69,43.58,43.58,117364.0,42.1816,42.2009,42.0947,42.0947,117364.0
2022-07-29 15:40:00,43.57,43.63,43.5,43.59,134491.0,42.085,42.143,42.0174,42.1043,134491.0
2022-07-29 15:45:00,43.59,43.73,43.58,43.7,140736.0,42.1043,42.2396,42.0947,42.2106,140736.0
2022-07-29 15:50:00,43.71,43.76,43.43,43.5,221814.0,42.2202,42.2685,41.9498,42.0174,221814.0
2022-07-29 15:55:00,43.5,43.55,43.34,43.4,265117.0,42.0174,42.0657,41.8629,41.9208,265117.0
2022-08-01 09:30:00,42.47,42.5,41.37,41.86,332867.0,41.0225,41.0515,39.96,40.4333,332867.0
2022-08-01 09:35:00,41.84,41.97,41.33,41.62,197300.0,40.414,40.5395,39.9214,40.2015,197300.0
2022-08-01 09:40:00,41.62,42.1,41.46,42.05,285824.0,40.2015,40.6651,40.0469,40.6168,285824.0
2022-08-01 09:45:00,42.07,42.15,41.82,42.1,184222.0,40.6361,40.7134,40.3947,40.6651,184222.0
2022-08-01 09:50:00,42.13,42.72,42.13,42.5,189590.0,40.6941,41.264,40.6941,41.0515,189590.0
2022-08-01 09:55:00,42.49,42.7,42.43,42.45,169043.0,41.0418,41.2447,40.9839,41.0032,169043.0
2022-08-01 10:00:00,42.43,42.79,42.27,42.68,234281.0,40.9839,41.3316,40.8293,41.2253,234281.0
2022-08-01 10:05:00,42.66,43.1,42.63,42.66,181261.0,41.206,41.631,41.1771,41.206,181261.0
2022-08-01 10:10:00,42.68,43.1,42.65,43.04,63657.0,41.2253,41.631,41.1964,41.5731,63657.0
2022-08-01 10:15:00,43.06,43.14,42.54,42.54,94747.0,41.5924,41.6697,41.0901,41.0901,94747.0
2022-08-01 10:20:00,42.55,42.62,42.36,42.45,94410.0,41.0998,41.1674,40.9163,41.0032,94410.0
2022-08-01 10:25:00,42.4,42.46,42.06,42.17,94080.0,40.9549,41.0128,40.6265,40.7327,94080.0
2022-08-01 10:30:00,42.29,42.56,42.24,42.46,100723.0,40.8486,41.1094,40.8003,41.0128,100723.0
2022-08-01 10:35:00,42.49,42.6,42.32,42.52,71937.0,41.0418,41.1481,40.8776,41.0708,71937.0
2022-08-01 10:40:00,42.54,42.98,42.53,42.96,134473.0,41.0901,41.5151,41.0805,41.4958,134473.0
2022-08-01 10:45:00,42.97,43.32,42.96,43.26,144532.0,41.5055,41.8435,41.4958,41.7856,144532.0
2022-08-01 10:50:00,43.26,43.51,43.25,43.45,180921.0,41.7856,42.0271,41.7759,41.9691,180921.0
2022-08-01 10:55:00,43.43,43.57,43.32,43.52,70310.0,41.9498,42.085,41.8435,42.0367,70310.0
2022-08-01 11:00:00,43.52,43.63,43.39,43.4,46235.0,42.0367,42.143,41.9111,41.9208,46235.0
2022-08-01 11:05:00,43.39,43.39,43.22,43.3,75930.0,41.9111,41.9111,41.7469,41.8242,75930.0
2022-08-01 11:10:00,43.31,43.33,43.13,43.3,55658.0,41.8339,41.8532,41.66,41.8242,55658.0
2022-08-01 11:15:00,43.3,43.3,42.83,42.84,152356.0,41.8242,41.8242,41.3702,41.3799,152356.0
2022-08-01 11:20:00,42.83,43.22,42.8,43.19,70834.0,41.3702,41.7469,41.3413,41.718,70834.0
2022-08-01 11:25:00,43.2,43.38,43.14,43.24,63082.0,41.7276,41.9015,41.6697,41.7663,63082.0
2022-08-01 11:30:00,43.24,43.24,42.97,43.03,62248.0,41.7663,41.7663,41.5055,41.5634,62248.0
2022-08-01 11:35:00,43.05,43.11,42.9,43.0,128487.0,41.5827,41.6407,41.4379,41.5344,128487.0
2022-08-01 11:40:00,43.01,43.32,43.0,43.31,59456.0,41.5441,41.8435,41.5344,41.8339,59456.0
2022-08-01 11:45:00,43.3,43.49,43.26,43.44,61709.0,41.8242,42.0077,41.7856,41.9594,61709.0
2022-08-01 11:50:00,43.47,43.57,43.46,43.49,44513.0,41.9884,42.085,41.9788,42.0077,44513.0
2022-08-01 11:55:00,43.47,43.47,43.32,43.32,40178.0,41.9884,41.9884,41.8435,41.8435,40178.0
2022-08-01 12:00:00,43.31,43.35,43.23,43.27,39997.0,41.8339,41.8725,41.7566,41.7952,39997.0
2022-08-01 12:05:00,43.32,43.34,43.22,43.26,23205.0,41.8435,41.8629,41.7469,41.7856,23205.0
2022-08-01 12:10:00,43.26,43.4,43.14,43.27,40091.0,41.7856,41.9208,41.6697,41.7952,40091.0
2022-08-01 12:15:00,43.29,43.48,43.23,43.46,48210.0,41.8146,41.9981,41.7566,41.9788,48210.0
2022-08-01 12:20:00,43.46,43.79,43.46,43.68,233708.0,41.9788,42.2975,41.9788,42.1913,233708.0
2022-08-01 12:25:00,43.68,43.79,43.66,43.69,32072.0,42.1913,42.2975,42.1719,42.2009,32072.0
2022-08-01 12:30:00,43.69,43.75,43.6,43.75,60244.0,42.2009,42.2589,42.114,42.2589,60244.0
2022-08-01 12:35:00,43.76,43.9,43.69,43.85,106373.0,42.2685,42.4038,42.2009,42.3555,106373.0
2022-08-01 12:40:00,43.87,44.03,43.81,44.03,88889.0,42.3748,42.5293,42.3168,42.5293,88889.0
2022-08-01 12:45:00,44.02,44.17,43.97,44.01,97187.0,42.5197,42.6646,42.4714,42.51,97187.0
2022-08-01 12:50:00,44.02,44.09,43.9,44.02,62690.0,42.5197,42.5873,42.4038,42.5197,62690.0
2022-08-01 12:55:00,44.01,44.04,43.88,43.99,31524.0,42.51,42.539,42.3844,42.4907,31524.0
2022-08-01 13:00:00,44.0,44.0,43.63,43.72,79574.0,42.5004,42.5004,42.143,42.2299,79574.0
2022-08-01 13:05:00,43.71,44.07,43.68,44.04,57591.0,42.2202,42.568,42.1913,42.539,57591.0
2022-08-01 13:10:00,44.0,44.0,43.81,43.97,35837.0,42.5004,42.5004,42.3168,42.4714,35837.0
2022-08-01 13:15:00,43.99,44.0,43.62,43.67,42946.0,42.4907,42.5004,42.1333,42.1816,42946.0
2022-08-01 13:20:00,43.7,43.76,43.56,43.61,49234.0,42.2106,42.2685,42.0754,42.1237,49234.0
2022-08-01 13:25:00,43.67,43.67,43.47,43.51,31990.0,42.1816,42.1816,41.9884,42.0271,31990.0
2022-08-01 13:30:00,43.5,43.57,43.31,43.32,51088.0,42.0174,42.085,41.8339,41.8435,51088.0
2022-08-01 13:35:00,43.33,43.5,43.26,43.47,49415.0,41.8532,42.0174,41.7856,41.9884,49415.0
2022-08-01 13:40:00,43.49,43.5,43.24,43.3,41664.0,42.0077,42.0174,41.7663,41.8242,41664.0
2022-08-01 13:45:00,43.29,43.3,43.05,43.26,84973.0,41.8146,41.8242,41.5827,41.7856,84973.0
2022-08-01 13:50:00,43.25,43.28,43.07,43.15,64267.0,41.7759,41.8049,41.6021,41.6793,64267.0
2022-08-01 13:55:00,43.16,43.31,43.08,43.29,63216.0,41.689,41.8339,41.6117,41.8146,63216.0
2022-08-01 14:00:00,43.27,43.27,42.99,43.19,74253.0,41.7952,41.7952,41.5248,41.718,74253.0
2022-08-01 14:05:00,43.19,43.37,43.1,43.36,163912.0,41.718,41.8918,41.631,41.8822,163912.0
2022-08-01 14:10:00,43.32,43.51,43.26,43.51,51429.0,41.8435,42.0271,41.7856,42.0271,51429.0
2022-08-01 14:15:00,43.5,43.56,43.32,43.4,121280.0,42.0174,42.0754,41.8435,41.9208,121280.0
2022-08-01 14:20:00,43.39,43.51,43.33,43.5,72980.0,41.9111,42.0271,41.8532,42.0174,72980.0
2022-08-01 14:25:00,43.52,43.53,43.36,43.47,26232.0,42.0367,42.0464,41.8822,41.9884,26232.0
2022-08-01 14:30:00,43.48,43.55,43.44,43.51,33428.0,41.9981,42.0657,41.9594,42.0271,33428.0
2022-08-01 14:35:00,43.54,43.6,43.49,43.56,34099.0,42.056,42.114,42.0077,42.0754,34099.0
2022-08-01 14:40:00,43.57,43.6,43.38,43.42,55661.0,42.085,42.114,41.9015,41.9401,55661.0
2022-08-01 14:45:00,43.43,43.53,43.37,43.44,57311.0,41.9498,42.0464,41.8918,41.9594,57311.0
2022-08-01 14:50:00,43.46,43.66,43.39,43.63,57257.0,41.9788,42.1719,41.9111,42.143,57257.0
2022-08-01 14:55:00,43.65,43.99,43.64,43.88,145683.0,42.1623,42.4907,42.1526,42.3844,145683.0
2022-08-01 15:00:00,43.89,43.93,43.79,43.81,47073.0,42.3941,42.4327,42.2975,42.3168,47073.0
2022-08-01 15:05:00,43.82,44.02,43.81,44.0,44753.0,42.3265,42.5197,42.3168,42.5004,44753.0
2022-08-01 15:10:00,43.99,44.06,43.87,44.05,24281.0,42.4907,42.5583,42.3748,42.5487,24281.0
2022-08-01 15:15:00,44.05,44.07,43.92,43.92,29535.0,42.5487,42.568,42.4231,42.4231,29535.0
2022-08-01 15:20:00,43.94,43.94,43.6,43.61,92016.0,42.4424,42.4424,42.114,42.1237,92016.0
2022-08-01 15:25:00,43.59,43.63,43.5,43.57,32574.0,42.1043,42.143,42.0174,42.085,32574.0
2022-08-01 15:30:00,43.55,43.65,43.51,43.61,54546.0,42.0657,42.1623,42.0271,42.1237,54546.0
2022-08-01 15:35:00,43.6,43.64,43.53,43.57,26418.0,42.114,42.1526,42.0464,42.085,26418.0
2022-08-01 15:40:00,43.56,43.66,43.43,43.47,58625.0,42.0754,42.1719,41.9498,41.9884,58625.0
2022-08-01 15:45:00,43.47,43.63,43.41,43.51,80071.0,41.9884,42.143,41.9305,42.0271,80071.0
2022-08-01 15:50:00,43.55,43.66,43.31,43.38,100143.0,42.0657,42.1719,41.8339,41.9015,100143.0
2022-08-01 15:55:00,43.38,43.43,43.24,43.36,134509.0,41.9015,41.9498,41.7663,41.8822,134509.0
2022-08-02 09:30:00,42.85,43.22,42.53,42.74,271152.0,41.3896,41.7469,41.0805,41.2833,271152.0
2022-08-02 09:35:00,42.78,42.92,42.17,42.86,206387.0,41.3219,41.4572,40.7327,41.3992,206387.0
2022-08-02 09:40:00,42.85,43.0,42.42,42.66,149347.0,41.3896,41.5344,40.9742,41.206,149347.0
2022-08-02 09:45:00,42.63,43.2,42.61,43.09,164071.0,41.1771,41.7276,41.1577,41.6214,164071.0
2022-08-02 09:50:00,43.08,43.27,42.83,42.92,84924.0,41.6117,41.7952,41.3702,41.4572,84924.0
2022-08-02 09:55:00,42.93,43.1,42.68,42.98,90319.0,41.4668,41.631,41.2253,41.5151,90319.0
2022-08-02 10:00:00,42.97,43.08,42.73,42.94,102843.0,41.5055,41.6117,41.2736,41.4765,102843.0
2022-08-02 10:05:00,42.93,43.2,42.81,42.81,112329.0,41.4668,41.7276,41.3509,41.3509,112329.0
2022-08-02 10:10:00,42.8,43.05,42.53,42.96,186578.0,41.3413,41.5827,41.0805,41.4958,186578.0
2022-08-02 10:15:00,42.97,43.22,42.88,43.06,124341.0,41.5055,41.7469,41.4185,41.5924,124341.0
2022-08-02 10:20:00,43.07,43.16,42.86,42.94,31395.0,41.6021,41.689,41.3992,41.4765,31395.0
2022-08-02 10:25:00,42.94,43.23,42.89,43.23,86815.0,41.4765,41.7566,41.4282,41.7566,86815.0
2022-08-02 10:30:00,43.24,43.34,43.12,43.22,99827.0,41.7663,41.8629,41.6504,41.7469,99827.0
2022-08-02 10:35:00,43.2,43.4,43.08,43.36,75953.0,41.7276,41.9208,41.6117,41.8822,75953.0
2022-08-02 10:40:00,43.35,43.48,43.27,43.41,119119.0,41.8725,41.9981,41.7952,41.9305,119119.0
2022-08-02 10:45:00,43.43,43.46,43.28,43.39,110586.0,41.9498,41.9788,41.8049,41.9111,110586.0
2022-08-02 10:50:00,43.39,43.79,43.36,43.71,166945.0,41.9111,42.2975,41.8822,42.2202,166945.0
2022-08-02 10:55:00,43.71,43.71,43.48,43.53,97933.0,42.2202,42.2202,41.9981,42.0464,97933.0
2022-08-02 11:00:00,43.5,43.6,43.45,43.47,33721.0,42.0174,42.114,41.9691,41.9884,33721.0
2022-08-02 11:05:00,43.47,43.53,43.24,43.29,57999.0,41.9884,42.0464,41.7663,41.8146,57999.0
2022-08-02 11:10:00,43.29,43.41,43.16,43.4,65300.0,41.8146,41.9305,41.689,41.9208,65300.0
2022-08-02 11:15:00,43.35,43.57,43.34,43.52,28396.0,41.8725,42.085,41.8629,42.0367,28396.0
2022-08-02 11:20:00,43.48,43.51,43.36,43.51,18823.0,41.9981,42.0271,41.8822,42.0271,18823.0
2022-08-02 11:25:00,43.55,43.72,43.54,43.69,47237.0,42.0657,42.2299,42.056,42.2009,47237.0
2022-08-02 11:30:00,43.7,43.71,43.4,43.49,50155.0,42.2106,42.2202,41.9208,42.0077,50155.0
2022-08-02 11:35:00,43.54,43.77,43.54,43.7,93482.0,42.056,42.2782,42.056,42.2106,93482.0
2022-08-02 11:40:00,43.7,43.94,43.7,43.87,97351.0,42.2106,42.4424,42.2106,42.3748,97351.0
2022-08-02 11:45:00,43.89,43.89,43.74,43.85,48249.0,42.3941,42.3941,42.2492,42.3555,48249.0
2022-08-02 11:50:00,43.86,43.97,43.79,43.95,52215.0,42.3651,42.4714,42.2975,42.4521,52215.0
2022-08-02 11:55:00,43.91,43.96,43.83,43.84,51417.0,42.4134,42.4617,42.3362,42.3458,51417.0
2022-08-02 12:00:00,43.88,44.07,43.84,44.04,127726.0,42.3844,42.568,42.3458,42.539,127726.0
2022-08-02 12:05:00,44.02,44.06,43.98,43.98,14436.0,42.5197,42.5583,42.481,42.481,14436.0
2022-08-02 12:10:00,43.99,44.21,43.97,44.16,50283.0,42.4907,42.7032,42.4714,42.6549,50283.0
2022-08-02 12:15:00,44.17,44.3,44.16,44.29,153635.0,42.6646,42.7901,42.6549,42.7805,153635.0
2022-08-02 12:20:00,44.29,44.37,44.27,44.36,70793.0,42.7805,42.8577,42.7612,42.8481,70793.0
2022-08-02 12:25:00,44.37,44.39,44.29,44.34,55685.0,42.8577,42.8771,42.7805,42.8288,55685.0
2022-08-02 12:30:00,44.35,44.39,44.26,44.37,43390.0,42.8384,42.8771,42.7515,42.8577,43390.0
2022-08-02 12:35:00,44.38,44.52,44.35,44.52,66785.0,42.8674,43.0026,42.8384,43.0026,66785.0
2022-08-02 12:40:00,44.52,44.63,44.49,44.62,73145.0,43.0026,43.1089,42.9737,43.0992,73145.0
2022-08-02 12:45:00,44.59,44.59,44.46,44.51,50422.0,43.0703,43.0703,42.9447,42.993,50422.0
2022-08-02 12:50:00,44.49,44.56,44.39,44.56,44160.0,42.9737,43.0413,42.8771,43.0413,44160.0
2022-08-02 12:55:00,44.55,44.57,44.47,44.52,24365.0,43.0316,43.0509,42.9543,43.0026,24365.0
2022-08-02 13:00:00,44.49,44.5,44.32,44.4,53109.0,42.9737,42.9833,42.8095,42.8867,53109.0
2022-08-02 13:05:00,44.41,44.44,44.27,44.41,40385.0,42.8964,42.9254,42.7612,42.8964,40385.0
2022-08-02 13:10:00,44.4,44.46,44.37,44.4,23056.0,42.8867,42.9447,42.8577,42.8867,23056.0
2022-08-02 13:15:00,44.38,44.44,44.33,44.33,34553.0,42.8674,42.9254,42.8191,42.8191,34553.0
2022-08-02 13:20:00,44.33,44.33,44.11,44.16,28496.0,42.8191,42.8191,42.6066,42.6549,28496.0
2022-08-02 13:25:00,44.14,44.17,43.77,43.82,98416.0,42.6356,42.6646,42.2782,42.3265,98416.0
2022-08-02 13:30:00,43.75,43.75,43.42,43.42,71340.0,42.2589,42.2589,41.9401,41.9401,71340.0
2022-08-02 13:35:00,43.4,43.53,43.29,43.42,75829.0,41.9208,42.0464,41.8146,41.9401,75829.0
2022-08-02 13:40:00,43.42,43.59,43.35,43.52,115211.0,41.9401,42.1043,41.8725,42.0367,115211.0
2022-08-02 13:45:00,43.52,43.58,43.35,43.42,139460.0,42.0367,42.0947,41.8725,41.9401,139460.0
2022-08-02 13:50:00,43.42,43.59,43.34,43.58,76199.0,41.9401,42.1043,41.8629,42.0947,76199.0
2022-08-02 13:55:00,43.56,43.64,43.5,43.59,31184.0,42.0754,42.1526,42.0174,42.1043,31184.0
2022-08-02 14:00:00,43.6,43.62,43.43,43.51,81048.0,42.114,42.1333,41.9498,42.0271,81048.0
2022-08-02 14:05:00,43.51,43.76,43.45,43.75,42735.0,42.0271,42.2685,41.9691,42.2589,42735.0
2022-08-02 14:10:00,43.75,43.77,43.64,43.67,61663.0,42.2589,42.2782,42.1526,42.1816,61663.0
2022-08-02 14:15:00,43.68,43.68,43.5,43.57,43267.0,42.1913,42.1913,42.0174,42.085,43267.0
2022-08-02 14:20:00,43.58,43.78,43.56,43.73,44869.0,42.0947,42.2879,42.0754,42.2396,44869.0
2022-08-02 14:25:00,43.73,43.87,43.73,43.86,60341.0,42.2396,42.3748,42.2396,42.3651,60341.0
2022-08-02 14:30:00,43.87,44.02,43.83,43.96,73452.0,42.3748,42.5197,42.3362,42.4617,73452.0
2022-08-02 14:35:00,43.97,43.99,43.81,43.86,172276.0,42.4714,42.4907,42.3168,42.3651,172276.0
2022-08-02 14:40:00,43.88,43.94,43.86,43.91,37068.0,42.3844,42.4424,42.3651,42.4134,37068.0
2022-08-02 14:45:00,43.92,43.96,43.67,43.95,44495.0,42.4231,42.4617,42.1816,42.4521,44495.0
2022-08-02 14:50:00,43.94,44.02,43.7,43.86,97834.0,42.4424,42.5197,42.2106,42.3651,97834.0
2022-08-02 14:55:00,43.83,43.85,43.66,43.74,21046.0,42.3362,42.3555,42.1719,42.2492,21046.0
2022-08-02 15:00:00,43.72,43.83,43.68,43.77,79594.0,42.2299,42.3362,42.1913,42.2782,79594.0
2022-08-02 15:05:00,43.74,43.87,43.67,43.74,25661.0,42.2492,42.3748,42.1816,42.2492,25661.0
2022-08-02 15:10:00,43.74,43.81,43.62,43.8,54958.0,42.2492,42.3168,42.1333,42.3072,54958.0
2022-08-02 15:15:00,43.79,43.83,43.33,43.39,89388.0,42.2975,42.3362,41.8532,41.9111,89388.0
2022-08-02 15:20:00,43.4,43.52,43.28,43.44,46536.0,41.9208,42.0367,41.8049,41.9594,46536.0
2022-08-02 15:25:00,43.4,43.7,43.4,43.67,77540.0,41.9208,42.2106,41.9208,42.1816,77540.0
2022-08-02 15:30:00,43.65,43.71,43.51,43.65,75114.0,42.1623,42.2202,42.0271,42.1623,75114.0
2022-08-02 15:35:00,43.64,43.86,43.59,43.63,124730.0,42.1526,42.3651,42.1043,42.143,124730.0
2022-08-02 15:40:00,43.66,43.72,43.56,43.72,45249.0,42.1719,42.2299,42.0754,42.2299,45249.0
2022-08-02 15:45:00,43.72,43.73,43.48,43.51,55694.0,42.2299,42.2396,41.9981,42.0271,55694.0
2022-08-02 15:50:00,43.51,43.64,43.4,43.44,106858.0,42.0271,42.1526,41.9208,41.9594,106858.0
2022-08-02 15:55:00,43.42,43.45,43.21,43.25,93990.0,41.9401,41.9691,41.7373,41.7759,93990.0
2022-08-03 09:30:00,44.16,44.51,43.99,44.04,256060.0,42.6549,42.993,42.4907,42.539,256060.0
2022-08-03 09:35:00,44.06,44.51,43.99,44.39,283553.0,42.5583,42.993,42.4907,42.8771,283553.0
2022-08-03 09:40:00,44.37,44.46,44.19,44.27,108647.0,42.8577,42.9447,42.6839,42.7612,108647.0
2022-08-03 09:45:00,44.29,44.48,44.09,44.44,115665.0,42.7805,42.964,42.5873,42.9254,115665.0
2022-08-03 09:50:00,44.47,44.59,44.27,44.32,136629.0,42.9543,43.0703,42.7612,42.8095,136629.0
2022-08-03 09:55:00,44.36,44.37,44.14,44.28,68071.0,42.8481,42.8577,42.6356,42.7708,68071.0
2022-08-03 10:00:00,44.28,44.47,44.05,44.42,117916.0,42.7708,42.9543,42.5487,42.906,117916.0
2022-08-03 10:05:00,44.39,44.48,44.29,44.34,116234.0,42.8771,42.964,42.7805,42.8288,116234.0
2022-08-03 10:10:00,44.35,44.55,44.32,44.51,71895.0,42.8384,43.0316,42.8095,42.993,71895.0
2022-08-03 10:15:00,44.51,44.56,43.83,43.93,171582.0,42.993,43.0413,42.3362,42.4327,171582.0
2022-08-03 10:20:00,43.9,44.02,43.82,43.96,71057.0,42.4038,42.5197,42.3265,42.4617,71057.0
2022-08-03 10:25:00,43.99,44.32,43.92,44.32,107372.0,42.4907,42.8095,42.4231,42.8095,107372.0
2022-08-03 10:30:00,44.32,44.44,44.01,44.08,97811.0,42.8095,42.9254,42.51,42.5776,97811.0
2022-08-03 10:35:00,44.06,44.1,43.71,43.85,84690.0,42.5583,42.597,42.2202,42.3555,84690.0
2022-08-03 10:40:00,43.87,44.0,43.7,43.97,70772.0,42.3748,42.5004,42.2106,42.4714,70772.0
2022-08-03 10:45:00,43.94,44.23,43.94,44.21,101828.0,42.4424,42.7225,42.4424,42.7032,101828.0
2022-08-03 10:50:00,44.19,44.29,43.98,43.98,73879.0,42.6839,42.7805,42.481,42.481,73879.0
2022-08-03 10:55:00,44.03,44.17,44.0,44.05,24472.0,42.5293,42.6646,42.5004,42.5487,24472.0
2022-08-03 11:00:00,44.07,44.14,43.91,43.94,36940.0,42.568,42.6356,42.4134,42.4424,36940.0
2022-08-03 11:05:00,43.97,44.08,43.93,44.07,36584.0,42.4714,42.5776,42.4327,42.568,36584.0
2022-08-03 11:10:00,44.06,44.3,43.97,44.22,98768.0,42.5583,42.7901,42.4714,42.7129,98768.0
2022-08-03 11:15:00,44.21,44.3,44.11,44.13,43711.0,42.7032,42.7901,42.6066,42.6259,43711.0
2022-08-03 11:20:00,44.13,44.28,44.09,44.27,116282.0,42.6259,42.7708,42.5873,42.7612,116282.0
2022-08-03 11:25:00,44.21,44.38,44.21,44.34,74676.0,42.7032,42.8674,42.7032,42.8288,74676.0
2022-08-03 11:30:00,44.3,44.36,44.24,44.33,32146.0,42.7901,42.8481,42.7322,42.8191,32146.0
2022-08-03 11:35:00,44.3,44.43,44.3,44.36,44155.0,42.7901,42.9157,42.7901,42.8481,44155.0
2022-08-03 11:40:00,44.39,44.53,44.38,44.49,97307.0,42.8771,43.0123,42.8674,42.9737,97307.0
2022-08-03 11:45:00,44.5,44.74,44.47,44.65,97375.0,42.9833,43.2151,42.9543,43.1282,97375.0
2022-08-03 11:50:00,44.64,44.64,44.45,44.61,67461.0,43.1185,43.1185,42.935,43.0896,67461.0
2022-08-03 11:55:00,44.63,44.75,44.61,44.73,47984.0,43.1089,43.2248,43.0896,43.2055,47984.0
2022-08-03 12:00:00,44.69,44.72,44.58,44.65,51167.0,43.1668,43.1958,43.0606,43.1282,51167.0
2022-08-03 12:05:00,44.65,44.67,44.55,44.57,27546.0,43.1282,43.1475,43.0316,43.0509,27546.0
2022-08-03 12:10:00,44.58,44.63,44.48,44.6,136358.0,43.0606,43.1089,42.964,43.0799,136358.0
2022-08-03 12:15:00,44.57,44.57,44.45,44.54,10616.0,43.0509,43.0509,42.935,43.022,10616.0
2022-08-03 12:20:00,44.54,44.66,44.5,44.66,48004.0,43.022,43.1379,42.9833,43.1379,48004.0
2022-08-03 12:25:00,44.64,44.64,44.51,44.51,78808.0,43.1185,43.1185,42.993,42.993,78808.0
2022-08-03 12:30:00,44.55,44.74,44.53,44.72,34186.0,43.0316,43.2151,43.0123,43.1958,34186.0
2022-08-03 12:35:00,44.7,44.8,44.69,44.73,77445.0,43.1765,43.2731,43.1668,43.2055,77445.0
2022-08-03 12:40:00,44.74,44.83,44.7,44.76,48054.0,43.2151,43.3021,43.1765,43.2345,48054.0
2022-08-03 12:45:00,44.75,44.9,44.73,44.9,95112.0,43.2248,43.3697,43.2055,43.3697,95112.0
2022-08-03 12:50:00,44.89,44.98,44.87,44.97,48886.0,43.36,43.447,43.3407,43.4373,48886.0
2022-08-03 12:55:00,44.96,45.09,44.96,45.07,99800.0,43.4276,43.5532,43.4276,43.5339,99800.0
2022-08-03 13:00:00,45.09,45.17,45.08,45.17,138896.0,43.5532,43.6305,43.5436,43.6305,138896.0
2022-08-03 13:05:00,45.17,45.17,45.09,45.1,79786.0,43.6305,43.6305,43.5532,43.5629,79786.0
2022-08-03 13:10:00,45.13,45.14,45.07,45.1,37667.0,43.5918,43.6015,43.5339,43.5629,37667.0
2022-08-03 13:15:00,45.07,45.09,44.98,44.98,28026.0,43.5339,43.5532,43.447,43.447,28026.0
2022-08-03 13:20:00,44.98,45.07,44.91,45.04,40957.0,43.447,43.5339,43.3793,43.5049,40957.0
2022-08-03 13:25:00,45.02,45.1,45.0,45.08,18409.0,43.4856,43.5629,43.4663,43.5436,18409.0
2022-08-03 13:30:00,45.1,45.16,45.07,45.15,24777.0,43.5629,43.6208,43.5339,43.6112,24777.0
2022-08-03 13:35:00,45.15,45.18,45.12,45.15,31603.0,43.6112,43.6401,43.5822,43.6112,31603.0
2022-08-03 13:40:00,45.1,45.14,45.03,45.12,30005.0,43.5629,43.6015,43.4953,43.5822,30005.0
2022-08-03 13:45:00,45.13,45.19,45.04,45.18,24664.0,43.5918,43.6498,43.5049,43.6401,24664.0
2022-08-03 13:50:00,45.2,45.34,45.16,45.33,38674.0,43.6595,43.7947,43.6208,43.785,38674.0
2022-08-03 13:55:00,45.31,45.32,45.16,45.23,52131.0,43.7657,43.7754,43.6208,43.6884,52131.0
2022-08-03 14:00:00,45.24,45.29,45.1,45.25,66048.0,43.6981,43.7464,43.5629,43.7078,66048.0
2022-08-03 14:05:00,45.25,45.3,45.2,45.24,54178.0,43.7078,43.7561,43.6595,43.6981,54178.0
2022-08-03 14:10:00,45.27,45.31,45.19,45.24,41882.0,43.7271,43.7657,43.6498,43.6981,41882.0
2022-08-03 14:15:00,45.24,45.34,45.21,45.33,49910.0,43.6981,43.7947,43.6691,43.785,49910.0
2022-08-03 14:20:00,45.34,45.35,45.3,45.31,23783.0,43.7947,43.8043,43.7561,43.7657,23783.0
2022-08-03 14:25:00,45.3,45.31,45.19,45.21,28679.0,43.7561,43.7657,43.6498,43.6691,28679.0
2022-08-03 14:30:00,45.22,45.27,45.19,45.22,77211.0,43.6788,43.7271,43.6498,43.6788,77211.0
2022-08-03 14:35:00,45.21,45.26,45.12,45.13,23695.0,43.6691,43.7174,43.5822,43.5918,23695.0
2022-08-03 14:40:00,45.12,45.18,45.01,45.13,34032.0,43.5822,43.6401,43.4759,43.5918,34032.0
2022-08-03 14:45:00,45.12,45.24,45.06,45.23,19912.0,43.5822,43.6981,43.5242,43.6884,19912.0
2022-08-03 14:50:00,45.22,45.22,45.15,45.21,27913.0,43.6788,43.6788,43.6112,43.6691,27913.0
2022-08-03 14:55:00,45.19,45.22,45.13,45.15,46585.0,43.6498,43.6788,43.5918,43.6112,46585.0
2022-08-03 15:00:00,45.13,45.24,45.06,45.24,33982.0,43.5918,43.6981,43.5242,43.6981,33982.0
2022-08-03 15:05:00,45.25,45.26,45.14,45.22,79100.0,43.7078,43.7174,43.6015,43.6788,79100.0
2022-08-03 15:10:00,45.16,45.2,45.1,45.2,13238.0,43.6208,43.6595,43.5629,43.6595,13238.0
2022-08-03 15:15:00,45.18,45.25,45.14,45.19,86308.0,43.6401,43.7078,43.6015,43.6498,86308.0
2022-08-03 15:20:00,45.21,45.23,45.16,45.19,36178.0,43.6691,43.6884,43.6208,43.6498,36178.0
2022-08-03 15:25:00,45.17,45.23,45.15,45.19,35436.0,43.6305,43.6884,43.6112,43.6498,35436.0
2022-08-03 15:30:00,45.2,45.26,45.2,45.25,48374.0,43.6595,43.7174,43.6595,43.7078,48374.0
2022-08-03 15:35:00,45.25,45.34,45.24,45.26,77794.0,43.7078,43.7947,43.6981,43.7174,77794.0
2022-08-03 15:40:00,45.26,45.36,45.25,45.36,144512.0,43.7174,43.814,43.7078,43.814,144512.0
2022-08-03 15:45:00,45.35,45.35,45.27,45.29,55292.0,43.8043,43.8043,43.7271,43.7464,55292.0
2022-08-03 15:50:00,45.32,45.4,45.24,45.38,158774.0,43.7754,43.8526,43.6981,43.8333,158774.0
2022-08-03 15:55:00,45.37,45.38,45.05,45.13,222950.0,43.8237,43.8333,43.5146,43.5918,222950.0
2022-08-04 09:30:00,45.22,45.34,44.76,44.76,214749.0,43.6788,43.7947,43.2345,43.2345,214749.0
2022-08-04 09:35:00,44.78,45.1,44.44,44.48,210527.0,43.2538,43.5629,42.9254,42.964,210527.0
2022-08-04 09:40:00,44.47,44.97,44.47,44.9,148394.0,42.9543,43.4373,42.9543,43.3697,148394.0
2022-08-04 09:45:00,44.88,45.03,44.67,44.86,206578.0,43.3504,43.4953,43.1475,43.331,206578.0
2022-08-04 09:50:00,44.85,45.2,44.81,45.05,151468.0,43.3214,43.6595,43.2828,43.5146,151468.0
2022-08-04 09:55:00,45.06,45.21,44.91,45.06,96732.0,43.5242,43.6691,43.3793,43.5242,96732.0
2022-08-04 10:00:00,45.08,45.21,44.93,45.19,68502.0,43.5436,43.6691,43.3987,43.6498,68502.0
2022-08-04 10:05:00,45.19,45.28,44.99,45.19,72547.0,43.6498,43.7367,43.4566,43.6498,72547.0
2022-08-04 10:10:00,45.2,45.3,45.08,45.1,70819.0,43.6595,43.7561,43.5436,43.5629,70819.0
2022-08-04 10:15:00,45.11,45.27,44.82,45.02,92347.0,43.5725,43.7271,43.2924,43.4856,92347.0
2022-08-04 10:20:00,45.03,45.15,44.9,44.97,80892.0,43.4953,43.6112,43.3697,43.4373,80892.0
2022-08-04 10:25:00,44.99,45.13,44.89,44.97,52622.0,43.4566,43.5918,43.36,43.4373,52622.0
2022-08-04 10:30:00,44.98,45.06,44.72,44.74,82762.0,43.447,43.5242,43.1958,43.2151,82762.0
2022-08-04 10:35:00,44.73,44.73,44.37,44.44,184304.0,43.2055,43.2055,42.8577,42.9254,184304.0
2022-08-04 10:40:00,44.45,44.63,44.41,44.5,68688.0,42.935,43.1089,42.8964,42.9833,68688.0
2022-08-04 10:45:00,44.48,44.72,44.44,44.59,92612.0,42.964,43.1958,42.9254,43.0703,92612.0
2022-08-04 10:50:00,44.61,44.75,44.55,44.7,65209.0,43.0896,43.2248,43.0316,43.1765,65209.0
2022-08-04 10:55:00,44.67,44.84,44.66,44.73,37450.0,43.1475,43.3117,43.1379,43.2055,37450.0
2022-08-04 11:00:00,44.75,44.9,44.75,44.83,35341.0,43.2248,43.3697,43.2248,43.3021,35341.0
2022-08-04 11:05:00,44.84,44.88,44.74,44.76,47219.0,43.3117,43.3504,43.2151,43.2345,47219.0
2022-08-04 11:10:00,44.74,44.83,44.58,44.58,47637.0,43.2151,43.3021,43.0606,43.0606,47637.0
2022-08-04 11:15:00,44.56,44.64,44.42,44.53,94716.0,43.0413,43.1185,42.906,43.0123,94716.0
2022-08-04 11:20:00,44.55,44.81,44.55,44.57,64884.0,43.0316,43.2828,43.0316,43.0509,64884.0
2022-08-04 11:25:00,44.57,44.72,44.47,44.55,71631.0,43.0509,43.1958,42.9543,43.0316,71631.0
2022-08-04 11:30:00,44.58,44.64,44.51,44.56,28848.0,43.0606,43.1185,42.993,43.0413,28848.0
2022-08-04 11:35:00,44.57,44.58,44.22,44.22,70652.0,43.0509,43.0606,42.7129,42.7129,70652.0
2022-08-04 11:40:00,44.22,44.4,44.19,44.34,91077.0,42.7129,42.8867,42.6839,42.8288,91077.0
2022-08-04 11:45:00,44.36,44.59,44.34,44.55,74593.0,42.8481,43.0703,42.8288,43.0316,74593.0
2022-08-04 11:50:00,44.55,44.74,44.53,44.67,34621.0,43.0316,43.2151,43.0123,43.1475,34621.0
2022-08-04 11:55:00,44.66,44.69,44.63,44.65,28195.0,43.1379,43.1668,43.1089,43.1282,28195.0
2022-08-04 12:00:00,44.65,44.7,44.55,44.58,56797.0,43.1282,43.1765,43.0316,43.0606,56797.0
2022-08-04 12:05:00,44.55,44.67,44.55,44.66,23742.0,43.0316,43.1475,43.0316,43.1379,23742.0
2022-08-04 12:10:00,44.68,44.87,44.68,44.78,30225.0,43.1572,43.3407,43.1572,43.2538,30225.0
2022-08-04 12:15:00,44.76,44.78,44.61,44.71,130512.0,43.2345,43.2538,43.0896,43.1862,130512.0
2022-08-04 12:20:00,44.7,44.82,44.69,44.82,202544.0,43.1765,43.2924,43.1668,43.2924,202544.0
2022-08-04 12:25:00,44.8,44.88,44.78,44.87,45441.0,43.2731,43.3504,43.2538,43.3407,45441.0
2022-08-04 12:30:00,44.87,44.87,44.73,44.82,62428.0,43.3407,43.3407,43.2055,43.2924,62428.0
2022-08-04 12:35:00,44.84,44.85,44.69,44.73,27170.0,43.3117,43.3214,43.1668,43.2055,27170.0
2022-08-04 12:40:00,44.73,44.77,44.57,44.73,36071.0,43.2055,43.2441,43.0509,43.2055,36071.0
2022-08-04 12:45:00,44.71,44.71,44.38,44.42,62833.0,43.1862,43.1862,42.8674,42.906,62833.0
2022-08-04 12:50:00,44.41,44.57,44.4,44.57,63191.0,42.8964,43.0509,42.8867,43.0509,63191.0
2022-08-04 12:55:00,44.57,44.66,44.52,44.64,75966.0,43.0509,43.1379,43.0026,43.1185,75966.0
2022-08-04 13:00:00,44.64,44.81,44.63,44.72,48443.0,43.1185,43.2828,43.1089,43.1958,48443.0
2022-08-04 13:05:00,44.74,44.87,44.7,44.85,45435.0,43.2151,43.3407,43.1765,43.3214,45435.0
2022-08-04 13:10:00,44.82,44.95,44.8,44.92,60963.0,43.2924,43.418,43.2731,43.389,60963.0
2022-08-04 13:15:00,44.91,44.99,44.89,44.97,41646.0,43.3793,43.4566,43.36,43.4373,41646.0
2022-08-04 13:20:00,44.97,45.13,44.87,45.03,82726.0,43.4373,43.5918,43.3407,43.4953,82726.0
2022-08-04 13:25:00,45.04,45.16,45.03,45.13,41817.0,43.5049,43.6208,43.4953,43.5918,41817.0
2022-08-04 13:30:00,45.09,45.17,45.04,45.15,40495.0,43.5532,43.6305,43.5049,43.6112,40495.0
2022-08-04 13:35:00,45.17,45.19,45.12,45.12,18189.0,43.6305,43.6498,43.5822,43.5822,18189.0
2022-08-04 13:40:00,45.14,45.19,45.07,45.12,32173.0,43.6015,43.6498,43.5339,43.5822,32173.0
2022-08-04 13:45:00,45.13,45.21,45.05,45.21,73849.0,43.5918,43.6691,43.5146,43.6691,73849.0
2022-08-04 13:50:00,45.23,45.23,45.08,45.11,50216.0,43.6884,43.6884,43.5436,43.5725,50216.0
2022-08-04 13:55:00,45.11,45.11,44.98,45.06,38325.0,43.5725,43.5725,43.447,43.5242,38325.0
2022-08-04 14:00:00,45.06,45.12,45.02,45.1,19700.0,43.5242,43.5822,43.4856,43.5629,19700.0
2022-08-04 14:05:00,45.1,45.13,44.95,44.96,19681.0,43.5629,43.5918,43.418,43.4276,19681.0
2022-08-04 14:10:00,44.94,44.98,44.83,44.89,30938.0,43.4083,43.447,43.3021,43.36,30938.0
2022-08-04 14:15:00,44.88,44.97,44.87,44.97,21133.0,43.3504,43.4373,43.3407,43.4373,21133.0
2022-08-04 14:20:00,44.96,44.97,44.89,44.89,25299.0,43.4276,43.4373,43.36,43.36,25299.0
2022-08-04 14:25:00,44.87,45.06,44.87,45.0,35396.0,43.3407,43.5242,43.3407,43.4663,35396.0
2022-08-04 14:30:00,45.03,45.08,45.01,45.04,29685.0,43.4953,43.5436,43.4759,43.5049,29685.0
2022-08-04 14:35:00,45.02,45.03,44.89,44.94,20298.0,43.4856,43.4953,43.36,43.4083,20298.0
2022-08-04 14:40:00,44.91,44.96,44.76,44.95,41799.0,43.3793,43.4276,43.2345,43.418,41799.0
2022-08-04 14:45:00,44.95,44.97,44.86,44.94,42110.0,43.418,43.4373,43.331,43.4083,42110.0
2022-08-04 14:50:00,44.94,45.05,44.94,45.02,62430.0,43.4083,43.5146,43.4083,43.4856,62430.0
2022-08-04 14:55:00,45.0,45.06,44.95,45.0,42994.0,43.4663,43.5242,43.418,43.4663,42994.0
2022-08-04 15:00:00,44.98,45.03,44.92,45.02,37133.0,43.447,43.4953,43.389,43.4856,37133.0
2022-08-04 15:05:00,44.99,45.07,44.93,45.04,27723.0,43.4566,43.5339,43.3987,43.5049,27723.0
2022-08-04 15:10:00,45.05,45.18,45.03,45.16,67503.0,43.5146,43.6401,43.4953,43.6208,67503.0
2022-08-04 15:15:00,45.18,45.22,45.11,45.2,64305.0,43.6401,43.6788,43.5725,43.6595,64305.0
2022-08-04 15:20:00,45.2,45.2,45.06,45.07,57141.0,43.6595,43.6595,43.5242,43.5339,57141.0
2022-08-04 15:25:00,45.05,45.09,45.01,45.07,52740.0,43.5146,43.5532,43.4759,43.5339,52740.0
2022-08-04 15:30:00,45.05,45.07,44.92,44.96,60479.0,43.5146,43.5339,43.389,43.4276,60479.0
2022-08-04 15:35:00,44.93,45.0,44.85,44.85,33565.0,43.3987,43.4663,43.3214,43.3214,33565.0
2022-08-04 15:40:00,44.85,44.88,44.76,44.76,18400.0,43.3214,43.3504,43.2345,43.2345,18400.0
2022-08-04 15:45:00,44.75,44.82,44.7,44.77,68223.0,43.2248,43.2924,43.1765,43.2441,68223.0
2022-08-04 15:50:00,44.81,44.98,44.81,44.94,86593.0,43.2828,43.447,43.2828,43.4083,86593.0
2022-08-04 15:55:00,44.94,44.94,44.83,44.92,60267.0,43.4083,43.4083,43.3021,43.389,60267.0
2022-08-05 09:30:00,43.53,43.76,43.28,43.72,318043.0,42.0464,42.2685,41.8049,42.2299,318043.0
2022-08-05 09:35:00,43.75,43.95,43.65,43.89,181819.0,42.2589,42.4521,42.1623,42.3941,181819.0
2022-08-05 09:40:00,43.9,44.03,43.71,43.94,184498.0,42.4038,42.5293,42.2202,42.4424,184498.0
2022-08-05 09:45:00,43.97,44.04,43.76,43.95,238628.0,42.4714,42.539,42.2685,42.4521,238628.0
2022-08-05 09:50:00,43.95,44.36,43.95,44.32,210610.0,42.4521,42.8481,42.4521,42.8095,210610.0
2022-08-05 09:55:00,44.34,44.73,44.32,44.72,130423.0,42.8288,43.2055,42.8095,43.1958,130423.0
2022-08-05 10:00:00,44.7,45.05,44.59,44.89,170118.0,43.1765,43.5146,43.0703,43.36,170118.0
2022-08-05 10:05:00,44.89,45.22,44.87,45.22,123024.0,43.36,43.6788,43.3407,43.6788,123024.0
2022-08-05 10:10:00,45.23,45.55,45.11,45.48,173954.0,43.6884,43.9975,43.5725,43.9299,173954.0
2022-08-05 10:15:00,45.48,45.64,45.33,45.57,160359.0,43.9299,44.0845,43.785,44.0168,160359.0
2022-08-05 10:20:00,45.58,45.77,45.58,45.64,119951.0,44.0265,44.21,44.0265,44.0845,119951.0
2022-08-05 10:25:00,45.64,45.73,45.42,45.59,139128.0,44.0845,44.1714,43.872,44.0362,139128.0
2022-08-05 10:30:00,45.59,45.64,45.29,45.37,89047.0,44.0362,44.0845,43.7464,43.8237,89047.0
2022-08-05 10:35:00,45.39,45.57,45.36,45.56,61584.0,43.843,44.0168,43.814,44.0072,61584.0
2022-08-05 10:40:00,45.54,45.55,45.38,45.45,60838.0,43.9879,43.9975,43.8333,43.9009,60838.0
2022-08-05 10:45:00,45.5,45.58,45.45,45.49,69286.0,43.9492,44.0265,43.9009,43.9396,69286.0
2022-08-05 10:50:00,45.5,45.51,45.3,45.42,81400.0,43.9492,43.9589,43.7561,43.872,81400.0
2022-08-05 10:55:00,45.43,45.5,45.33,45.43,53751.0,43.8816,43.9492,43.785,43.8816,53751.0
2022-08-05 11:00:00,45.47,45.47,45.12,45.16,91870.0,43.9203,43.9203,43.5822,43.6208,91870.0
2022-08-05 11:05:00,45.14,45.23,45.0,45.21,71281.0,43.6015,43.6884,43.4663,43.6691,71281.0
2022-08-05 11:10:00,45.23,45.28,44.98,45.05,62247.0,43.6884,43.7367,43.447,43.5146,62247.0
2022-08-05 11:15:00,45.06,45.13,44.91,44.95,48574.0,43.5242,43.5918,43.3793,43.418,48574.0
2022-08-05 11:20:00,44.93,44.93,44.48,44.5,84622.0,43.3987,43.3987,42.964,42.9833,84622.0
2022-08-05 11:25:00,44.47,44.53,44.12,44.13,83837.0,42.9543,43.0123,42.6163,42.6259,83837.0
2022-08-05 11:30:00,44.12,44.57,44.09,44.57,96105.0,42.6163,43.0509,42.5873,43.0509,96105.0
2022-08-05 11:35:00,44.56,44.67,44.46,44.66,76268.0,43.0413,43.1475,42.9447,43.1379,76268.0
2022-08-05 11:40:00,44.65,44.73,44.46,44.52,59414.0,43.1282,43.2055,42.9447,43.0026,59414.0
2022-08-05 11:45:00,44.52,44.62,44.39,44.51,50683.0,43.0026,43.0992,42.8771,42.993,50683.0
2022-08-05 11:50:00,44.51,44.85,44.47,44.8,27753.0,42.993,43.3214,42.9543,43.2731,27753.0
2022-08-05 11:55:00,44.76,44.81,44.6,44.7,20291.0,43.2345,43.2828,43.0799,43.1765,20291.0
2022-08-05 12:00:00,44.73,45.11,44.72,45.07,51453.0,43.2055,43.5725,43.1958,43.5339,51453.0
2022-08-05 12:05:00,45.02,45.16,44.96,44.99,46968.0,43.4856,43.6208,43.4276,43.4566,46968.0
2022-08-05 12:10:00,45.0,45.14,45.0,45.13,49474.0,43.4663,43.6015,43.4663,43.5918,49474.0
2022-08-05 12:15:00,45.16,45.35,45.14,45.3,63839.0,43.6208,43.8043,43.6015,43.7561,63839.0
2022-08-05 12:20:00,45.26,45.35,45.09,45.19,57565.0,43.7174,43.8043,43.5532,43.6498,57565.0
2022-08-05 12:25:00,45.18,45.32,45.15,45.28,34812.0,43.6401,43.7754,43.6112,43.7367,34812.0
2022-08-05 12:30:00,45.29,45.29,45.13,45.15,56110.0,43.7464,43.7464,43.5918,43.6112,56110.0
2022-08-05 12:35:00,45.15,45.29,45.07,45.26,56830.0,43.6112,43.7464,43.5339,43.7174,56830.0
2022-08-05 12:40:00,45.21,45.37,45.14,45.33,32441.0,43.6691,43.8237,43.6015,43.785,32441.0
2022-08-05 12:45:00,45.32,45.57,45.31,45.54,95026.0,43.7754,44.0168,43.7657,43.9879,95026.0
2022-08-05 12:50:00,45.55,45.66,45.48,45.64,81665.0,43.9975,44.1038,43.9299,44.0845,81665.0
2022-08-05 12:55:00,45.66,45.75,45.64,45.72,67072.0,44.1038,44.1907,44.0845,44.1617,67072.0
2022-08-05 13:00:00,45.73,45.73,45.58,45.72,67827.0,44.1714,44.1714,44.0265,44.1617,67827.0
2022-08-05 13:05:00,45.74,45.82,45.65,45.78,76724.0,44.1811,44.2583,44.0941,44.2197,76724.0
2022-08-05 13:10:00,45.77,45.89,45.74,45.85,67038.0,44.21,44.3259,44.1811,44.2873,67038.0
2022-08-05 13:15:00,45.84,45.87,45.58,45.58,74261.0,44.2776,44.3066,44.0265,44.0265,74261.0
2022-08-05 13:20:00,45.57,45.62,45.46,45.62,37705.0,44.0168,44.0651,43.9106,44.0651,37705.0
2022-08-05 13:25:00,45.63,45.71,45.46,45.48,50675.0,44.0748,44.1521,43.9106,43.9299,50675.0
2022-08-05 13:30:00,45.47,45.78,45.47,45.78,23105.0,43.9203,44.2197,43.9203,44.2197,23105.0
2022-08-05 13:35:00,45.78,45.84,45.7,45.8,46592.0,44.2197,44.2776,44.1424,44.239,46592.0
2022-08-05 13:40:00,45.81,45.83,45.71,45.71,34148.0,44.2487,44.268,44.1521,44.1521,34148.0
2022-08-05 13:45:00,45.7,45.74,45.62,45.65,50293.0,44.1424,44.1811,44.0651,44.0941,50293.0
2022-08-05 13:50:00,45.66,45.68,45.58,45.64,31560.0,44.1038,44.1231,44.0265,44.0845,31560.0
2022-08-05 13:55:00,45.64,45.64,45.52,45.6,57750.0,44.0845,44.0845,43.9686,44.0458,57750.0
2022-08-05 14:00:00,45.59,45.62,45.51,45.6,32688.0,44.0362,44.0651,43.9589,44.0458,32688.0
2022-08-05 14:05:00,45.6,45.68,45.48,45.48,36527.0,44.0458,44.1231,43.9299,43.9299,36527.0
2022-08-05 14:10:00,45.48,45.58,45.46,45.48,22590.0,43.9299,44.0265,43.9106,43.9299,22590.0
2022-08-05 14:15:00,45.49,45.6,45.47,45.59,25952.0,43.9396,44.0458,43.9203,44.0362,25952.0
2022-08-05 14:20:00,45.57,45.61,45.55,45.58,8890.0,44.0168,44.0555,43.9975,44.0265,8890.0
2022-08-05 14:25:00,45.59,45.62,45.3,45.3,49343.0,44.0362,44.0651,43.7561,43.7561,49343.0
2022-08-05 14:30:00,45.29,45.49,45.23,45.49,57620.0,43.7464,43.9396,43.6884,43.9396,57620.0
2022-08-05 14:35:00,45.48,45.52,45.43,45.46,22728.0,43.9299,43.9686,43.8816,43.9106,22728.0
2022-08-05 14:40:00,45.51,45.53,45.41,45.52,29885.0,43.9589,43.9782,43.8623,43.9686,29885.0
2022-08-05 14:45:00,45.51,45.54,45.45,45.46,35502.0,43.9589,43.9879,43.9009,43.9106,35502.0
2022-08-05 14:50:00,45.45,45.52,45.4,45.47,63634.0,43.9009,43.9686,43.8526,43.9203,63634.0
2022-08-05 14:55:00,45.45,45.45,45.28,45.44,61171.0,43.9009,43.9009,43.7367,43.8913,61171.0
2022-08-05 15:00:00,45.46,45.52,45.4,45.47,47739.0,43.9106,43.9686,43.8526,43.9203,47739.0
2022-08-05 15:05:00,45.47,45.54,45.4,45.53,56029.0,43.9203,43.9879,43.8526,43.9782,56029.0
2022-08-05 15:10:00,45.54,45.63,45.52,45.6,71138.0,43.9879,44.0748,43.9686,44.0458,71138.0
2022-08-05 15:15:00,45.61,45.66,45.55,45.59,98281.0,44.0555,44.1038,43.9975,44.0362,98281.0
2022-08-05 15:20:00,45.59,45.64,45.51,45.6,91835.0,44.0362,44.0845,43.9589,44.0458,91835.0
2022-08-05 15:25:00,45.6,45.67,45.55,45.65,72380.0,44.0458,44.1134,43.9975,44.0941,72380.0
2022-08-05 15:30:00,45.64,45.68,45.61,45.66,59064.0,44.0845,44.1231,44.0555,44.1038,59064.0
2022-08-05 15:35:00,45.66,45.7,45.61,45.63,78603.0,44.1038,44.1424,44.0555,44.0748,78603.0
2022-08-05 15:40:00,45.64,45.75,45.64,45.74,82482.0,44.0845,44.1907,44.0845,44.1811,82482.0
2022-08-05 15:45:00,45.76,45.96,45.76,45.9,134991.0,44.2004,44.3936,44.2004,44.3356,134991.0
2022-08-05 15:50:00,45.9,46.01,45.83,46.0,178434.0,44.3356,44.4419,44.268,44.4322,178434.0
2022-08-05 15:55:00,46.0,46.02,45.86,45.86,189191.0,44.4322,44.4515,44.297,44.297,189191.0
2022-08-08 09:30:00,46.83,47.65,46.83,47.54,397977.0,45.2339,46.026,45.2339,45.9197,397977.0
2022-08-08 09:35:00,47.6,47.85,47.53,47.82,257929.0,45.9777,46.2191,45.91,46.1902,257929.0
2022-08-08 09:40:00,47.82,48.01,47.72,47.9,182913.0,46.1902,46.3737,46.0936,46.2674,182913.0
2022-08-08 09:45:00,47.89,48.09,47.84,48.05,209672.0,46.2578,46.451,46.2095,46.4123,209672.0
2022-08-08 09:50:00,48.07,48.22,47.98,48.04,182734.0,46.4316,46.5765,46.3447,46.4027,182734.0
2022-08-08 09:55:00,48.05,48.24,48.05,48.17,92503.0,46.4123,46.5958,46.4123,46.5282,92503.0
2022-08-08 10:00:00,48.2,48.47,48.19,48.47,159086.0,46.5572,46.818,46.5476,46.818,159086.0
2022-08-08 10:05:00,48.46,48.51,48.31,48.46,109237.0,46.8084,46.8566,46.6635,46.8084,109237.0
2022-08-08 10:10:00,48.45,48.59,48.27,48.36,80703.0,46.7987,46.9339,46.6248,46.7118,80703.0
2022-08-08 10:15:00,48.37,48.44,48.17,48.22,63677.0,46.7214,46.789,46.5282,46.5765,63677.0
2022-08-08 10:20:00,48.23,48.3,48.16,48.26,39054.0,46.5862,46.6538,46.5186,46.6152,39054.0
2022-08-08 10:25:00,48.27,48.31,47.98,48.2,84258.0,46.6248,46.6635,46.3447,46.5572,84258.0
2022-08-08 10:30:00,48.23,48.41,48.16,48.25,36494.0,46.5862,46.7601,46.5186,46.6055,36494.0
2022-08-08 10:35:00,48.23,48.42,48.18,48.27,64461.0,46.5862,46.7697,46.5379,46.6248,64461.0
2022-08-08 10:40:00,48.3,48.52,48.26,48.51,67246.0,46.6538,46.8663,46.6152,46.8566,67246.0
2022-08-08 10:45:00,48.52,48.53,48.32,48.34,59892.0,46.8663,46.876,46.6731,46.6924,59892.0
2022-08-08 10:50:00,48.36,48.49,48.34,48.47,53918.0,46.7118,46.8373,46.6924,46.818,53918.0
2022-08-08 10:55:00,48.47,48.56,48.39,48.51,63882.0,46.818,46.9049,46.7407,46.8566,63882.0
2022-08-08 11:00:00,48.54,48.6,48.47,48.56,78298.0,46.8856,46.9436,46.818,46.9049,78298.0
2022-08-08 11:05:00,48.57,48.62,48.53,48.59,43583.0,46.9146,46.9629,46.876,46.9339,43583.0
2022-08-08 11:10:00,48.59,48.59,48.47,48.5,49264.0,46.9339,46.9339,46.818,46.847,49264.0
2022-08-08 11:15:00,48.47,48.5,48.15,48.21,101335.0,46.818,46.847,46.5089,46.5669,101335.0
2022-08-08 11:20:00,48.19,48.32,48.17,48.22,57779.0,46.5476,46.6731,46.5282,46.5765,57779.0
2022-08-08 11:25:00,48.21,48.24,48.02,48.02,38192.0,46.5669,46.5958,46.3833,46.3833,38192.0
2022-08-08 11:30:00,48.03,48.08,47.92,47.94,100683.0,46.393,46.4413,46.2868,46.3061,100683.0
2022-08-08 11:35:00,47.9,47.96,47.39,47.41,147272.0,46.2674,46.3254,45.7748,45.7941,147272.0
2022-08-08 11:40:00,47.43,47.55,47.11,47.2,94006.0,45.8135,45.9294,45.5044,45.5913,94006.0
2022-08-08 11:45:00,47.16,47.35,47.1,47.31,115997.0,45.5527,45.7362,45.4947,45.6975,115997.0
2022-08-08 11:50:00,47.32,47.6,47.32,47.59,85508.0,45.7072,45.9777,45.7072,45.968,85508.0
2022-08-08 11:55:00,47.58,47.65,47.56,47.6,65881.0,45.9583,46.026,45.939,45.9777,65881.0
2022-08-08 12:00:00,47.61,47.72,47.6,47.72,58916.0,45.9873,46.0936,45.9777,46.0936,58916.0
2022-08-08 12:05:00,47.69,47.71,47.29,47.36,145759.0,46.0646,46.0839,45.6782,45.7458,145759.0
2022-08-08 12:10:00,47.4,47.45,47.17,47.21,61990.0,45.7845,45.8328,45.5623,45.601,61990.0
2022-08-08 12:15:00,47.25,47.25,46.64,46.87,171735.0,45.6396,45.6396,45.0504,45.2725,171735.0
2022-08-08 12:20:00,46.85,47.07,46.79,46.97,111138.0,45.2532,45.4657,45.1953,45.3691,111138.0
2022-08-08 12:25:00,46.96,47.01,46.68,46.71,77165.0,45.3595,45.4078,45.089,45.118,77165.0
2022-08-08 12:30:00,46.71,46.96,46.69,46.95,38227.0,45.118,45.3595,45.0987,45.3498,38227.0
2022-08-08 12:35:00,46.95,46.99,46.65,46.82,44054.0,45.3498,45.3885,45.06,45.2242,44054.0
2022-08-08 12:40:00,46.79,46.96,46.75,46.95,48808.0,45.1953,45.3595,45.1566,45.3498,48808.0
2022-08-08 12:45:00,46.95,47.07,46.91,47.05,31673.0,45.3498,45.4657,45.3112,45.4464,31673.0
2022-08-08 12:50:00,47.04,47.16,47.02,47.11,46426.0,45.4367,45.5527,45.4174,45.5044,46426.0
2022-08-08 12:55:00,47.11,47.12,46.94,47.06,74558.0,45.5044,45.514,45.3402,45.4561,74558.0
2022-08-08 13:00:00,47.06,47.09,46.87,46.95,34014.0,45.4561,45.485,45.2725,45.3498,34014.0
2022-08-08 13:05:00,46.91,47.14,46.91,47.04,32962.0,45.3112,45.5333,45.3112,45.4367,32962.0
2022-08-08 13:10:00,47.02,47.17,46.96,47.13,72143.0,45.4174,45.5623,45.3595,45.5237,72143.0
2022-08-08 13:15:00,47.12,47.2,47.11,47.16,145523.0,45.514,45.5913,45.5044,45.5527,145523.0
2022-08-08 13:20:00,47.14,47.15,46.87,47.07,56772.0,45.5333,45.543,45.2725,45.4657,56772.0
2022-08-08 13:25:00,47.09,47.1,46.9,46.9,12178.0,45.485,45.4947,45.3015,45.3015,12178.0
2022-08-08 13:30:00,46.91,47.04,46.87,47.0,14596.0,45.3112,45.4367,45.2725,45.3981,14596.0
2022-08-08 13:35:00,46.96,46.98,46.81,46.88,18704.0,45.3595,45.3788,45.2146,45.2822,18704.0
2022-08-08 13:40:00,46.84,47.04,46.84,47.03,10829.0,45.2436,45.4367,45.2436,45.4271,10829.0
2022-08-08 13:45:00,47.04,47.15,47.01,47.05,23923.0,45.4367,45.543,45.4078,45.4464,23923.0
2022-08-08 13:50:00,47.08,47.2,47.03,47.2,25353.0,45.4754,45.5913,45.4271,45.5913,25353.0
2022-08-08 13:55:00,47.19,47.31,47.17,47.28,62868.0,45.5816,45.6975,45.5623,45.6686,62868.0
2022-08-08 14:00:00,47.27,47.3,46.88,46.88,90535.0,45.6589,45.6879,45.2822,45.2822,90535.0
2022-08-08 14:05:00,46.85,47.15,46.72,47.11,64105.0,45.2532,45.543,45.1277,45.5044,64105.0
2022-08-08 14:10:00,47.1,47.11,46.99,47.04,16998.0,45.4947,45.5044,45.3885,45.4367,16998.0
2022-08-08 14:15:00,47.01,47.07,46.86,47.04,30113.0,45.4078,45.4657,45.2629,45.4367,30113.0
2022-08-08 14:20:00,47.02,47.06,46.95,47.01,20401.0,45.4174,45.4561,45.3498,45.4078,20401.0
2022-08-08 14:25:00,47.05,47.06,46.9,46.99,25599.0,45.4464,45.4561,45.3015,45.3885,25599.0
2022-08-08 14:30:00,46.99,47.11,46.92,47.04,21751.0,45.3885,45.5044,45.3208,45.4367,21751.0
2022-08-08 14:35:00,47.03,47.03,46.89,46.95,15312.0,45.4271,45.4271,45.2919,45.3498,15312.0
2022-08-08 14:40:00,46.9,47.05,46.9,46.97,11881.0,45.3015,45.4464,45.3015,45.3691,11881.0
2022-08-08 14:45:00,46.93,47.03,46.86,46.98,47605.0,45.3305,45.4271,45.2629,45.3788,47605.0
2022-08-08 14:50:00,46.96,46.96,46.74,46.74,47825.0,45.3595,45.3595,45.147,45.147,47825.0
2022-08-08 14:55:00,46.8,46.99,46.79,46.93,36353.0,45.2049,45.3885,45.1953,45.3305,36353.0
2022-08-08 15:00:00,46.96,47.09,46.9,47.09,21868.0,45.3595,45.485,45.3015,45.485,21868.0
2022-08-08 15:05:00,47.08,47.15,47.06,47.15,37860.0,45.4754,45.543,45.4561,45.543,37860.0
2022-08-08 15:10:00,47.13,47.23,47.04,47.23,42903.0,45.5237,45.6203,45.4367,45.6203,42903.0
2022-08-08 15:15:00,47.2,47.2,46.92,47.06,72181.0,45.5913,45.5913,45.3208,45.4561,72181.0
2022-08-08 15:20:00,47.07,47.31,47.06,47.26,40273.0,45.4657,45.6975,45.4561,45.6492,40273.0
2022-08-08 15:25:00,47.25,47.35,47.25,47.26,48495.0,45.6396,45.7362,45.6396,45.6492,48495.0
2022-08-08 15:30:00,47.23,47.32,47.13,47.3,70604.0,45.6203,45.7072,45.5237,45.6879,70604.0
2022-08-08 15:35:00,47.3,47.48,47.29,47.48,63951.0,45.6879,45.8618,45.6782,45.8618,63951.0
2022-08-08 15:40:00,47.47,47.6,47.46,47.58,67061.0,45.8521,45.9777,45.8424,45.9583,67061.0
2022-08-08 15:45:00,47.57,47.6,47.41,47.41,92876.0,45.9487,45.9777,45.7941,45.7941,92876.0
2022-08-08 15:50:00,47.4,47.46,47.23,47.37,94542.0,45.7845,45.8424,45.6203,45.7555,94542.0
2022-08-08 15:55:00,47.39,47.41,47.27,47.31,100071.0,45.7748,45.7941,45.6589,45.6975,100071.0
2022-08-09 09:30:00,46.76,46.84,46.03,46.38,325621.0,45.1663,45.2436,44.4612,44.7992,325621.0
2022-08-09 09:35:00,46.34,46.62,46.24,46.48,182239.0,44.7606,45.0311,44.664,44.8958,182239.0
2022-08-09 09:40:00,46.5,46.72,46.45,46.63,146539.0,44.9152,45.1277,44.8669,45.0407,146539.0
2022-08-09 09:45:00,46.7,46.76,46.2,46.3,205669.0,45.1083,45.1663,44.6254,44.722,205669.0
2022-08-09 09:50:00,46.35,46.55,45.82,45.86,206550.0,44.7703,44.9634,44.2583,44.297,206550.0
2022-08-09 09:55:00,45.87,46.01,45.69,45.98,133655.0,44.3066,44.4419,44.1328,44.4129,133655.0
2022-08-09 10:00:00,45.92,45.93,45.65,45.72,109358.0,44.3549,44.3646,44.0941,44.1617,109358.0
2022-08-09 10:05:00,45.66,45.72,45.49,45.49,91739.0,44.1038,44.1617,43.9396,43.9396,91739.0
2022-08-09 10:10:00,45.48,45.79,45.44,45.69,90086.0,43.9299,44.2294,43.8913,44.1328,90086.0
2022-08-09 10:15:00,45.65,45.95,45.58,45.83,107452.0,44.0941,44.3839,44.0265,44.268,107452.0
2022-08-09 10:20:00,45.83,45.99,45.43,45.43,83106.0,44.268,44.4225,43.8816,43.8816,83106.0
2022-08-09 10:25:00,45.51,45.79,45.49,45.79,60249.0,43.9589,44.2294,43.9396,44.2294,60249.0
2022-08-09 10:30:00,45.78,45.96,45.59,45.93,74206.0,44.2197,44.3936,44.0362,44.3646,74206.0
2022-08-09 10:35:00,45.84,45.84,45.35,45.54,146305.0,44.2776,44.2776,43.8043,43.9879,146305.0
2022-08-09 10:40:00,45.5,45.65,45.43,45.59,88348.0,43.9492,44.0941,43.8816,44.0362,88348.0
2022-08-09 10:45:00,45.6,45.66,45.4,45.65,52387.0,44.0458,44.1038,43.8526,44.0941,52387.0
2022-08-09 10:50:00,45.69,45.74,45.54,45.61,49647.0,44.1328,44.1811,43.9879,44.0555,49647.0
2022-08-09 10:55:00,45.56,45.58,45.46,45.52,18081.0,44.0072,44.0265,43.9106,43.9686,18081.0
2022-08-09 11:00:00,45.55,45.56,45.1,45.1,132269.0,43.9975,44.0072,43.5629,43.5629,132269.0
2022-08-09 11:05:00,45.11,45.42,45.08,45.31,62394.0,43.5725,43.872,43.5436,43.7657,62394.0
2022-08-09 11:10:00,45.28,45.6,45.26,45.6,35174.0,43.7367,44.0458,43.7174,44.0458,35174.0
2022-08-09 11:15:00,45.61,45.84,45.57,45.67,98880.0,44.0555,44.2776,44.0168,44.1134,98880.0
2022-08-09 11:20:00,45.66,45.73,45.53,45.59,46318.0,44.1038,44.1714,43.9782,44.0362,46318.0
2022-08-09 11:25:00,45.52,45.65,45.48,45.53,32716.0,43.9686,44.0941,43.9299,43.9782,32716.0
2022-08-09 11:30:00,45.52,45.52,45.24,45.32,71108.0,43.9686,43.9686,43.6981,43.7754,71108.0
2022-08-09 11:35:00,45.31,45.4,45.27,45.3,61453.0,43.7657,43.8526,43.7271,43.7561,61453.0
2022-08-09 11:40:00,45.28,45.38,45.2,45.21,71314.0,43.7367,43.8333,43.6595,43.6691,71314.0
2022-08-09 11:45:00,45.22,45.33,45.17,45.19,40143.0,43.6788,43.785,43.6305,43.6498,40143.0
2022-08-09 11:50:00,45.18,45.3,45.03,45.3,70408.0,43.6401,43.7561,43.4953,43.7561,70408.0
2022-08-09 11:55:00,45.28,45.28,45.08,45.1,35557.0,43.7367,43.7367,43.5436,43.5629,35557.0
2022-08-09 12:00:00,45.08,45.18,45.01,45.17,47396.0,43.5436,43.6401,43.4759,43.6305,47396.0
2022-08-09 12:05:00,45.18,45.25,45.13,45.13,36454.0,43.6401,43.7078,43.5918,43.5918,36454.0
2022-08-09 12:10:00,45.14,45.14,45.01,45.02,15647.0,43.6015,43.6015,43.4759,43.4856,15647.0
2022-08-09 12:15:00,45.01,45.12,45.0,45.03,61060.0,43.4759,43.5822,43.4663,43.4953,61060.0
2022-08-09 12:20:00,45.02,45.11,44.95,45.0,62399.0,43.4856,43.5725,43.418,43.4663,62399.0
2022-08-09 12:25:00,44.97,45.1,44.88,44.93,75565.0,43.4373,43.5629,43.3504,43.3987,75565.0
2022-08-09 12:30:00,44.94,44.99,44.88,44.95,57822.0,43.4083,43.4566,43.3504,43.418,57822.0
2022-08-09 12:35:00,44.92,45.03,44.87,45.0,44032.0,43.389,43.4953,43.3407,43.4663,44032.0
2022-08-09 12:40:00,44.98,45.02,44.89,44.96,40504.0,43.447,43.4856,43.36,43.4276,40504.0
2022-08-09 12:45:00,44.96,44.96,44.83,44.91,70422.0,43.4276,43.4276,43.3021,43.3793,70422.0
2022-08-09 12:50:00,44.91,44.92,44.81,44.9,19593.0,43.3793,43.389,43.2828,43.3697,19593.0
2022-08-09 12:55:00,44.91,44.98,44.85,44.97,43697.0,43.3793,43.447,43.3214,43.4373,43697.0
2022-08-09 13:00:00,44.98,45.11,44.98,45.06,71681.0,43.447,43.5725,43.447,43.5242,71681.0
2022-08-09 13:05:00,45.07,45.09,44.85,44.95,34354.0,43.5339,43.5532,43.3214,43.418,34354.0
2022-08-09 13:10:00,44.94,44.99,44.82,44.98,23397.0,43.4083,43.4566,43.2924,43.447,23397.0
2022-08-09 13:15:00,44.96,45.08,44.91,44.91,39801.0,43.4276,43.5436,43.3793,43.3793,39801.0
2022-08-09 13:20:00,44.95,44.97,44.85,44.89,18358.0,43.418,43.4373,43.3214,43.36,18358.0
2022-08-09 13:25:00,44.91,44.96,44.86,44.93,28136.0,43.3793,43.4276,43.331,43.3987,28136.0
2022-08-09 13:30:00,44.96,44.96,44.83,44.84,18488.0,43.4276,43.4276,43.3021,43.3117,18488.0
2022-08-09 13:35:00,44.86,44.87,44.73,44.73,41428.0,43.331,43.3407,43.2055,43.2055,41428.0
2022-08-09 13:40:00,44.72,44.77,44.61,44.73,54858.0,43.1958,43.2441,43.0896,43.2055,54858.0
2022-08-09 13:45:00,44.71,44.76,44.62,44.75,42204.0,43.1862,43.2345,43.0992,43.2248,42204.0
2022-08-09 13:50:00,44.75,44.82,44.74,44.78,18339.0,43.2248,43.2924,43.2151,43.2538,18339.0
2022-08-09 13:55:00,44.79,45.03,44.78,45.02,56081.0,43.2634,43.4953,43.2538,43.4856,56081.0
2022-08-09 14:00:00,44.98,45.1,44.96,45.01,32140.0,43.447,43.5629,43.4276,43.4759,32140.0
2022-08-09 14:05:00,45.0,45.07,44.99,45.02,22350.0,43.4663,43.5339,43.4566,43.4856,22350.0
2022-08-09 14:10:00,45.02,45.03,44.94,44.97,24520.0,43.4856,43.4953,43.4083,43.4373,24520.0
2022-08-09 14:15:00,44.95,44.97,44.79,44.81,20123.0,43.418,43.4373,43.2634,43.2828,20123.0
2022-08-09 14:20:00,44.78,44.81,44.68,44.73,58768.0,43.2538,43.2828,43.1572,43.2055,58768.0
2022-08-09 14:25:00,44.73,44.77,44.69,44.76,24959.0,43.2055,43.2441,43.1668,43.2345,24959.0
2022-08-09 14:30:00,44.73,44.91,44.73,44.91,51865.0,43.2055,43.3793,43.2055,43.3793,51865.0
2022-08-09 14:35:00,44.92,44.95,44.82,44.89,28507.0,43.389,43.418,43.2924,43.36,28507.0
2022-08-09 14:40:00,44.91,44.91,44.83,44.87,14324.0,43.3793,43.3793,43.3021,43.3407,14324.0
2022-08-09 14:45:00,44.88,45.02,44.88,45.01,42951.0,43.3504,43.4856,43.3504,43.4759,42951.0
2022-08-09 14:50:00,45.01,45.21,45.0,45.11,74118.0,43.4759,43.6691,43.4663,43.5725,74118.0
2022-08-09 14:55:00,45.09,45.16,45.03,45.05,54861.0,43.5532,43.6208,43.4953,43.5146,54861.0
2022-08-09 15:00:00,45.03,45.1,44.97,44.97,27292.0,43.4953,43.5629,43.4373,43.4373,27292.0
2022-08-09 15:05:00,44.97,45.0,44.89,45.0,10986.0,43.4373,43.4663,43.36,43.4663,10986.0
2022-08-09 15:10:00,44.99,45.03,44.9,44.91,53673.0,43.4566,43.4953,43.3697,43.3793,53673.0
2022-08-09 15:15:00,44.93,45.02,44.92,45.0,58774.0,43.3987,43.4856,43.389,43.4663,58774.0
2022-08-09 15:20:00,44.99,45.14,44.99,45.13,29058.0,43.4566,43.6015,43.4566,43.5918,29058.0
2022-08-09 15:25:00,45.13,45.14,45.0,45.02,127325.0,43.5918,43.6015,43.4663,43.4856,127325.0
2022-08-09 15:30:00,45.0,45.06,44.95,44.96,29342.0,43.4663,43.5242,43.418,43.4276,29342.0
2022-08-09 15:35:00,44.96,45.01,44.92,44.95,36785.0,43.4276,43.4759,43.389,43.418,36785.0
2022-08-09 15:40:00,44.96,45.03,44.9,44.9,42836.0,43.4276,43.4953,43.3697,43.3697,42836.0
2022-08-09 15:45:00,44.9,44.95,44.81,44.94,59487.0,43.3697,43.418,43.2828,43.4083,59487.0
2022-08-09 15:50:00,44.96,45.11,44.96,45.05,105114.0,43.4276,43.5725,43.4276,43.5146,105114.0
2022-08-09 15:55:00,45.06,45.4,44.97,45.38,247545.0,43.5242,43.8526,43.4373,43.8333,247545.0
2022-08-10 09:30:00,47.83,47.99,47.52,47.75,318068.0,46.1998,46.3544,45.9004,46.1225,318068.0
2022-08-10 09:35:00,47.76,47.95,47.65,47.67,240246.0,46.1322,46.3157,46.026,46.0453,240246.0
2022-08-10 09:40:00,47.7,48.09,47.44,48.09,309764.0,46.0743,46.451,45.8231,46.451,309764.0
2022-08-10 09:45:00,48.09,48.4,48.09,48.4,295837.0,46.451,46.7504,46.451,46.7504,295837.0
2022-08-10 09:50:00,48.42,48.55,48.03,48.04,198879.0,46.7697,46.8953,46.393,46.4027,198879.0
2022-08-10 09:55:00,48.08,48.23,47.89,48.07,193343.0,46.4413,46.5862,46.2578,46.4316,193343.0
2022-08-10 10:00:00,48.09,48.35,48.02,48.33,168826.0,46.451,46.7021,46.3833,46.6828,168826.0
2022-08-10 10:05:00,48.33,48.38,48.16,48.22,114102.0,46.6828,46.7311,46.5186,46.5765,114102.0
2022-08-10 10:10:00,48.21,48.4,48.1,48.16,141130.0,46.5669,46.7504,46.4606,46.5186,141130.0
2022-08-10 10:15:00,48.15,48.16,47.77,47.79,194989.0,46.5089,46.5186,46.1419,46.1612,194989.0
2022-08-10 10:20:00,47.76,48.02,47.55,47.95,88295.0,46.1322,46.3833,45.9294,46.3157,88295.0
2022-08-10 10:25:00,47.93,48.11,47.92,48.1,92010.0,46.2964,46.4703,46.2868,46.4606,92010.0
2022-08-10 10:30:00,48.1,48.38,47.99,48.38,107033.0,46.4606,46.7311,46.3544,46.7311,107033.0
2022-08-10 10:35:00,48.39,48.42,48.25,48.33,103103.0,46.7407,46.7697,46.6055,46.6828,103103.0
2022-08-10 10:40:00,48.33,48.49,48.32,48.38,71859.0,46.6828,46.8373,46.6731,46.7311,71859.0
2022-08-10 10:45:00,48.37,48.49,48.35,48.43,72556.0,46.7214,46.8373,46.7021,46.7794,72556.0
2022-08-10 10:50:00,48.45,48.68,48.45,48.67,107619.0,46.7987,47.0209,46.7987,47.0112,107619.0
2022-08-10 10:55:00,48.66,48.73,48.62,48.69,89183.0,47.0015,47.0691,46.9629,47.0305,89183.0
2022-08-10 11:00:00,48.68,48.93,48.68,48.91,112090.0,47.0209,47.2623,47.0209,47.243,112090.0
2022-08-10 11:05:00,48.91,48.96,48.81,48.87,88084.0,47.243,47.2913,47.1464,47.2044,88084.0
2022-08-10 11:10:00,48.86,48.86,48.6,48.67,79454.0,47.1947,47.1947,46.9436,47.0112,79454.0
2022-08-10 11:15:00,48.68,48.7,48.53,48.63,94052.0,47.0209,47.0402,46.876,46.9726,94052.0
2022-08-10 11:20:00,48.66,48.83,48.65,48.81,46733.0,47.0015,47.1657,46.9919,47.1464,46733.0
2022-08-10 11:25:00,48.81,48.87,48.75,48.78,90332.0,47.1464,47.2044,47.0885,47.1174,90332.0
2022-08-10 11:30:00,48.82,48.87,48.75,48.75,48685.0,47.1561,47.2044,47.0885,47.0885,48685.0
2022-08-10 11:35:00,48.75,48.75,48.55,48.57,125247.0,47.0885,47.0885,46.8953,46.9146,125247.0
2022-08-10 11:40:00,48.57,48.71,48.56,48.65,55239.0,46.9146,47.0498,46.9049,46.9919,55239.0
2022-08-10 11:45:00,48.65,48.75,48.62,48.72,31570.0,46.9919,47.0885,46.9629,47.0595,31570.0
2022-08-10 11:50:00,48.72,48.75,48.64,48.71,25959.0,47.0595,47.0885,46.9822,47.0498,25959.0
2022-08-10 11:55:00,48.73,48.81,48.71,48.75,26262.0,47.0691,47.1464,47.0498,47.0885,26262.0
2022-08-10 12:00:00,48.77,48.83,48.76,48.8,59880.0,47.1078,47.1657,47.0981,47.1368,59880.0
2022-08-10 12:05:00,48.81,48.82,48.72,48.75,64177.0,47.1464,47.1561,47.0595,47.0885,64177.0
2022-08-10 12:10:00,48.76,48.83,48.73,48.78,30111.0,47.0981,47.1657,47.0691,47.1174,30111.0
2022-08-10 12:15:00,48.74,48.79,48.47,48.47,58637.0,47.0788,47.1271,46.818,46.818,58637.0
2022-08-10 12:20:00,48.49,48.58,48.41,48.56,45964.0,46.8373,46.9243,46.7601,46.9049,45964.0
2022-08-10 12:25:00,48.56,48.67,48.52,48.67,48211.0,46.9049,47.0112,46.8663,47.0112,48211.0
2022-08-10 12:30:00,48.68,48.75,48.64,48.74,28333.0,47.0209,47.0885,46.9822,47.0788,28333.0
2022-08-10 12:35:00,48.73,48.78,48.69,48.69,15005.0,47.0691,47.1174,47.0305,47.0305,15005.0
2022-08-10 12:40:00,48.7,48.76,48.65,48.7,25380.0,47.0402,47.0981,46.9919,47.0402,25380.0
2022-08-10 12:45:00,48.71,48.71,48.6,48.68,16880.0,47.0498,47.0498,46.9436,47.0209,16880.0
2022-08-10 12:50:00,48.7,48.78,48.66,48.75,44442.0,47.0402,47.1174,47.0015,47.0885,44442.0
2022-08-10 12:55:00,48.75,48.79,48.73,48.79,29440.0,47.0885,47.1271,47.0691,47.1271,29440.0
2022-08-10 13:00:00,48.8,48.83,48.71,48.8,29597.0,47.1368,47.1657,47.0498,47.1368,29597.0
2022-08-10 13:05:00,48.83,48.94,48.81,48.89,41797.0,47.1657,47.272,47.1464,47.2237,41797.0
2022-08-10 13:10:00,48.89,48.92,48.86,48.89,32097.0,47.2237,47.2527,47.1947,47.2237,32097.0
2022-08-10 13:15:00,48.89,48.97,48.85,48.96,21531.0,47.2237,47.301,47.1851,47.2913,21531.0
2022-08-10 13:20:00,48.96,48.99,48.87,48.98,32816.0,47.2913,47.3203,47.2044,47.3106,32816.0
2022-08-10 13:25:00,48.98,48.99,48.86,48.87,81836.0,47.3106,47.3203,47.1947,47.2044,81836.0
2022-08-10 13:30:00,48.87,48.95,48.79,48.92,55745.0,47.2044,47.2816,47.1271,47.2527,55745.0
2022-08-10 13:35:00,48.94,48.96,48.89,48.95,17006.0,47.272,47.2913,47.2237,47.2816,17006.0
2022-08-10 13:40:00,48.95,48.98,48.9,48.98,39529.0,47.2816,47.3106,47.2334,47.3106,39529.0
2022-08-10 13:45:00,48.99,49.17,48.98,49.17,119369.0,47.3203,47.4942,47.3106,47.4942,119369.0
2022-08-10 13:50:00,49.16,49.19,49.1,49.16,80811.0,47.4845,47.5135,47.4265,47.4845,80811.0
2022-08-10 13:55:00,49.15,49.17,49.04,49.07,98276.0,47.4748,47.4942,47.3686,47.3976,98276.0
2022-08-10 14:00:00,49.09,49.11,49.01,49.11,21860.0,47.4169,47.4362,47.3396,47.4362,21860.0
2022-08-10 14:05:00,49.11,49.13,48.99,49.01,29148.0,47.4362,47.4555,47.3203,47.3396,29148.0
2022-08-10 14:10:00,49.0,49.04,48.92,48.92,31075.0,47.3299,47.3686,47.2527,47.2527,31075.0
2022-08-10 14:15:00,48.92,49.03,48.92,48.98,54164.0,47.2527,47.3589,47.2527,47.3106,54164.0
2022-08-10 14:20:00,48.98,49.04,48.96,49.03,65215.0,47.3106,47.3686,47.2913,47.3589,65215.0
2022-08-10 14:25:00,49.04,49.09,49.01,49.03,34233.0,47.3686,47.4169,47.3396,47.3589,34233.0
2022-08-10 14:30:00,49.03,49.1,48.98,49.08,41640.0,47.3589,47.4265,47.3106,47.4072,41640.0
2022-08-10 14:35:00,49.1,49.16,49.08,49.1,41317.0,47.4265,47.4845,47.4072,47.4265,41317.0
2022-08-10 14:40:00,49.1,49.16,49.08,49.1,29553.0,47.4265,47.4845,47.4072,47.4265,29553.0
2022-08-10 14:45:00,49.09,49.12,48.95,48.96,55571.0,47.4169,47.4459,47.2816,47.2913,55571.0
2022-08-10 14:50:00,48.95,49.03,48.92,48.98,21915.0,47.2816,47.3589,47.2527,47.3106,21915.0
2022-08-10 14:55:00,48.98,49.01,48.94,48.95,29464.0,47.3106,47.3396,47.272,47.2816,29464.0
2022-08-10 15:00:00,48.95,49.07,48.89,49.06,60057.0,47.2816,47.3976,47.2237,47.3879,60057.0
2022-08-10 15:05:00,49.08,49.09,48.98,48.98,50073.0,47.4072,47.4169,47.3106,47.3106,50073.0
2022-08-10 15:10:00,48.97,49.08,48.95,49.06,46653.0,47.301,47.4072,47.2816,47.3879,46653.0
2022-08-10 15:15:00,49.06,49.13,49.0,49.11,43378.0,47.3879,47.4555,47.3299,47.4362,43378.0
2022-08-10 15:20:00,49.12,49.25,49.11,49.22,93554.0,47.4459,47.5714,47.4362,47.5424,93554.0
2022-08-10 15:25:00,49.23,49.25,49.19,49.22,42502.0,47.5521,47.5714,47.5135,47.5424,42502.0
2022-08-10 15:30:00,49.22,49.27,49.2,49.26,79881.0,47.5424,47.5907,47.5231,47.5811,79881.0
2022-08-10 15:35:00,49.26,49.37,49.25,49.34,81024.0,47.5811,47.6873,47.5714,47.6584,81024.0
2022-08-10 15:40:00,49.34,49.44,49.29,49.44,81385.0,47.6584,47.7549,47.6101,47.7549,81385.0
2022-08-10 15:45:00,49.44,49.48,49.33,49.34,136799.0,47.7549,47.7936,47.6487,47.6584,136799.0
2022-08-10 15:50:00,49.35,49.42,49.23,49.34,104347.0,47.668,47.7356,47.5521,47.6584,104347.0
2022-08-10 15:55:00,49.35,49.37,49.21,49.27,192113.0,47.668,47.6873,47.5328,47.5907,192113.0
2022-08-11 09:30:00,50.59,51.08,50.51,50.74,602293.0,48.8658,49.3391,48.7885,49.0106,602293.0
2022-08-11 09:35:00,50.67,50.94,50.58,50.73,176048.0,48.943,49.2038,48.8561,49.001,176048.0
2022-08-11 09:40:00,50.71,51.12,50.64,50.9,274542.0,48.9817,49.3777,48.9141,49.1652,274542.0
2022-08-11 09:45:00,50.88,51.24,50.71,50.99,266615.0,49.1459,49.4936,48.9817,49.2521,266615.0
2022-08-11 09:50:00,50.98,51.14,50.85,51.1,143018.0,49.2425,49.397,49.1169,49.3584,143018.0
2022-08-11 09:55:00,51.06,51.15,51.02,51.12,76100.0,49.3197,49.4067,49.2811,49.3777,76100.0
2022-08-11 10:00:00,51.12,51.37,51.07,51.34,146872.0,49.3777,49.6192,49.3294,49.5902,146872.0
2022-08-11 10:05:00,51.37,51.44,51.26,51.32,131219.0,49.6192,49.6868,49.5129,49.5709,131219.0
2022-08-11 10:10:00,51.32,51.56,51.31,51.5,127911.0,49.5709,49.8027,49.5612,49.7447,127911.0
2022-08-11 10:15:00,51.5,51.86,51.46,51.84,127921.0,49.7447,50.0925,49.7061,50.0732,127921.0
2022-08-11 10:20:00,51.83,51.84,51.57,51.65,155090.0,50.0635,50.0732,49.8124,49.8896,155090.0
2022-08-11 10:25:00,51.68,51.8,51.6,51.61,101992.0,49.9186,50.0345,49.8413,49.851,101992.0
2022-08-11 10:30:00,51.61,51.94,51.61,51.85,65547.0,49.851,50.1697,49.851,50.0828,65547.0
2022-08-11 10:35:00,51.88,52.17,51.88,51.97,158702.0,50.1118,50.3919,50.1118,50.1987,158702.0
2022-08-11 10:40:00,51.98,51.99,51.57,51.78,215797.0,50.2084,50.218,49.8124,50.0152,215797.0
2022-08-11 10:45:00,51.8,51.8,51.52,51.63,61888.0,50.0345,50.0345,49.7641,49.8703,61888.0
2022-08-11 10:50:00,51.61,51.8,51.6,51.77,74940.0,49.851,50.0345,49.8413,50.0055,74940.0
2022-08-11 10:55:00,51.78,51.83,51.54,51.57,50993.0,50.0152,50.0635,49.7834,49.8124,50993.0
2022-08-11 11:00:00,51.59,51.61,51.34,51.34,108984.0,49.8317,49.851,49.5902,49.5902,108984.0
2022-08-11 11:05:00,51.34,51.38,50.69,50.77,179975.0,49.5902,49.6288,48.9623,49.0396,179975.0
2022-08-11 11:10:00,50.77,50.89,50.55,50.79,161767.0,49.0396,49.1555,48.8271,49.0589,161767.0
2022-08-11 11:15:00,50.79,51.02,50.37,50.37,94297.0,49.0589,49.2811,48.6533,48.6533,94297.0
2022-08-11 11:20:00,50.4,50.78,50.4,50.78,79123.0,48.6822,49.0493,48.6822,49.0493,79123.0
2022-08-11 11:25:00,50.73,50.82,50.62,50.75,43191.0,49.001,49.0879,48.8947,49.0203,43191.0
2022-08-11 11:30:00,50.73,50.75,50.5,50.5,55913.0,49.001,49.0203,48.7788,48.7788,55913.0
2022-08-11 11:35:00,50.49,50.56,50.3,50.43,72521.0,48.7692,48.8368,48.5856,48.7112,72521.0
2022-08-11 11:40:00,50.43,50.55,50.37,50.47,37957.0,48.7112,48.8271,48.6533,48.7498,37957.0
2022-08-11 11:45:00,50.45,50.45,50.13,50.17,58193.0,48.7305,48.7305,48.4214,48.4601,58193.0
2022-08-11 11:50:00,50.19,50.32,49.94,50.2,102785.0,48.4794,48.605,48.2379,48.489,102785.0
2022-08-11 11:55:00,50.24,50.38,50.14,50.19,49825.0,48.5277,48.6629,48.4311,48.4794,49825.0
2022-08-11 12:00:00,50.22,50.45,50.21,50.33,30125.0,48.5084,48.7305,48.4987,48.6146,30125.0
2022-08-11 12:05:00,50.38,50.45,50.12,50.13,84234.0,48.6629,48.7305,48.4118,48.4214,84234.0
2022-08-11 12:10:00,50.13,50.18,49.86,50.05,80037.0,48.4214,48.4697,48.1606,48.3442,80037.0
2022-08-11 12:15:00,50.09,50.34,49.91,50.24,50733.0,48.3828,48.6243,48.2089,48.5277,50733.0
2022-08-11 12:20:00,50.27,50.4,50.1,50.25,60960.0,48.5567,48.6822,48.3925,48.5373,60960.0
2022-08-11 12:25:00,50.26,50.42,50.22,50.42,74692.0,48.547,48.7015,48.5084,48.7015,74692.0
2022-08-11 12:30:00,50.42,50.64,50.41,50.61,94103.0,48.7015,48.9141,48.6919,48.8851,94103.0
2022-08-11 12:35:00,50.6,50.67,50.58,50.58,75838.0,48.8754,48.943,48.8561,48.8561,75838.0
2022-08-11 12:40:00,50.57,50.63,50.5,50.54,93392.0,48.8464,48.9044,48.7788,48.8175,93392.0
2022-08-11 12:45:00,50.54,50.58,50.45,50.55,50067.0,48.8175,48.8561,48.7305,48.8271,50067.0
2022-08-11 12:50:00,50.53,50.69,50.52,50.69,167717.0,48.8078,48.9623,48.7981,48.9623,167717.0
2022-08-11 12:55:00,50.68,50.77,50.66,50.74,60520.0,48.9527,49.0396,48.9334,49.0106,60520.0
2022-08-11 13:00:00,50.75,50.79,50.58,50.63,61854.0,49.0203,49.0589,48.8561,48.9044,61854.0
2022-08-11 13:05:00,50.63,50.68,50.48,50.5,36173.0,48.9044,48.9527,48.7595,48.7788,36173.0
2022-08-11 13:10:00,50.51,50.64,50.51,50.6,72541.0,48.7885,48.9141,48.7885,48.8754,72541.0
2022-08-11 13:15:00,50.63,50.8,50.57,50.73,44778.0,48.9044,49.0686,48.8464,49.001,44778.0
2022-08-11 13:20:00,50.74,50.78,50.66,50.7,36087.0,49.0106,49.0493,48.9334,48.972,36087.0
2022-08-11 13:25:00,50.68,50.7,50.56,50.61,33673.0,48.9527,48.972,48.8368,48.8851,33673.0
2022-08-11 13:30:00,50.6,50.68,50.43,50.43,100147.0,48.8754,48.9527,48.7112,48.7112,100147.0
2022-08-11 13:35:00,50.44,50.55,50.42,50.53,31308.0,48.7209,48.8271,48.7015,48.8078,31308.0
2022-08-11 13:40:00,50.53,50.7,50.49,50.62,37420.0,48.8078,48.972,48.7692,48.8947,37420.0
2022-08-11 13:45:00,50.61,50.61,50.46,50.54,12333.0,48.8851,48.8851,48.7402,48.8175,12333.0
2022-08-11 13:50:00,50.55,50.59,50.38,50.42,50566.0,48.8271,48.8658,48.6629,48.7015,50566.0
2022-08-11 13:55:00,50.44,50.48,50.38,50.47,36749.0,48.7209,48.7595,48.6629,48.7498,36749.0
2022-08-11 14:00:00,50.46,50.46,50.24,50.3,41476.0,48.7402,48.7402,48.5277,48.5856,41476.0
2022-08-11 14:05:00,50.27,50.36,50.23,50.33,30898.0,48.5567,48.6436,48.518,48.6146,30898.0
2022-08-11 14:10:00,50.33,50.36,50.23,50.26,24979.0,48.6146,48.6436,48.518,48.547,24979.0
2022-08-11 14:15:00,50.25,50.48,50.19,50.48,56644.0,48.5373,48.7595,48.4794,48.7595,56644.0
2022-08-11 14:20:00,50.44,50.47,50.32,50.47,8620.0,48.7209,48.7498,48.605,48.7498,8620.0
2022-08-11 14:25:00,50.49,50.57,50.44,50.5,49551.0,48.7692,48.8464,48.7209,48.7788,49551.0
2022-08-11 14:30:00,50.47,50.47,50.18,50.21,63503.0,48.7498,48.7498,48.4697,48.4987,63503.0
2022-08-11 14:35:00,50.22,50.36,50.17,50.21,113147.0,48.5084,48.6436,48.4601,48.4987,113147.0
2022-08-11 14:40:00,50.23,50.24,50.0,50.12,91460.0,48.518,48.5277,48.2959,48.4118,91460.0
2022-08-11 14:45:00,50.11,50.12,49.97,50.0,33741.0,48.4021,48.4118,48.2669,48.2959,33741.0
2022-08-11 14:50:00,50.0,50.01,49.71,49.71,74952.0,48.2959,48.3055,48.0157,48.0157,74952.0
2022-08-11 14:55:00,49.71,49.95,49.71,49.88,81938.0,48.0157,48.2476,48.0157,48.18,81938.0
2022-08-11 15:00:00,49.9,49.92,49.77,49.89,25629.0,48.1993,48.2186,48.0737,48.1896,25629.0
2022-08-11 15:05:00,49.9,49.9,49.71,49.86,36998.0,48.1993,48.1993,48.0157,48.1606,36998.0
2022-08-11 15:10:00,49.87,49.89,49.54,49.66,57878.0,48.1703,48.1896,47.8515,47.9675,57878.0
2022-08-11 15:15:00,49.68,49.84,49.65,49.78,56005.0,47.9868,48.1413,47.9578,48.0834,56005.0
2022-08-11 15:20:00,49.78,49.84,49.67,49.68,32772.0,48.0834,48.1413,47.9771,47.9868,32772.0
2022-08-11 15:25:00,49.68,49.87,49.68,49.82,59352.0,47.9868,48.1703,47.9868,48.122,59352.0
2022-08-11 15:30:00,49.84,49.97,49.78,49.91,76755.0,48.1413,48.2669,48.0834,48.2089,76755.0
2022-08-11 15:35:00,49.92,49.92,49.66,49.69,31300.0,48.2186,48.2186,47.9675,47.9964,31300.0
2022-08-11 15:40:00,49.73,49.77,49.65,49.66,25658.0,48.0351,48.0737,47.9578,47.9675,25658.0
2022-08-11 15:45:00,49.67,49.7,49.53,49.65,56339.0,47.9771,48.0061,47.8419,47.9578,56339.0
2022-08-11 15:50:00,49.63,49.96,49.57,49.95,118563.0,47.9385,48.2572,47.8805,48.2476,118563.0
2022-08-11 15:55:00,49.95,49.96,49.66,49.79,159996.0,48.2476,48.2572,47.9675,48.093,159996.0
2022-08-12 09:30:00,50.48,50.51,50.1,50.2,224694.0,48.7595,48.7885,48.3925,48.489,224694.0
2022-08-12 09:35:00,50.21,50.46,49.9,50.35,104269.0,48.4987,48.7402,48.1993,48.6339,104269.0
2022-08-12 09:40:00,50.4,50.84,50.38,50.65,133968.0,48.6822,49.1072,48.6629,48.9237,133968.0
2022-08-12 09:45:00,50.66,50.73,50.32,50.41,144389.0,48.9334,49.001,48.605,48.6919,144389.0
2022-08-12 09:50:00,50.44,50.91,50.43,50.7,154153.0,48.7209,49.1748,48.7112,48.972,154153.0
2022-08-12 09:55:00,50.71,50.89,50.61,50.83,62324.0,48.9817,49.1555,48.8851,49.0976,62324.0
2022-08-12 10:00:00,50.83,50.83,50.21,50.52,233123.0,49.0976,49.0976,48.4987,48.7981,233123.0
2022-08-12 10:05:00,50.54,50.78,50.28,50.61,98764.0,48.8175,49.0493,48.5663,48.8851,98764.0
2022-08-12 10:10:00,50.66,50.94,50.66,50.8,133891.0,48.9334,49.2038,48.9334,49.0686,133891.0
2022-08-12 10:15:00,50.77,51.14,50.75,51.14,109563.0,49.0396,49.397,49.0203,49.397,109563.0
2022-08-12 10:20:00,51.14,51.15,50.96,50.98,58014.0,49.397,49.4067,49.2231,49.2425,58014.0
2022-08-12 10:25:00,50.98,51.02,50.78,50.98,87757.0,49.2425,49.2811,49.0493,49.2425,87757.0
2022-08-12 10:30:00,50.97,51.07,50.83,50.83,88111.0,49.2328,49.3294,49.0976,49.0976,88111.0
2022-08-12 10:35:00,50.87,50.99,50.54,50.64,59887.0,49.1362,49.2521,48.8175,48.9141,59887.0
2022-08-12 10:40:00,50.6,50.66,50.4,50.46,70793.0,48.8754,48.9334,48.6822,48.7402,70793.0
2022-08-12 10:45:00,50.44,50.6,50.41,50.6,57799.0,48.7209,48.8754,48.6919,48.8754,57799.0
2022-08-12 10:50:00,50.6,50.93,50.58,50.9,79155.0,48.8754,49.1942,48.8561,49.1652,79155.0
2022-08-12 10:55:00,50.93,51.1,50.91,51.05,49128.0,49.1942,49.3584,49.1748,49.3101,49128.0
2022-08-12 11:00:00,51.07,51.29,51.01,51.19,101968.0,49.3294,49.5419,49.2714,49.4453,101968.0
2022-08-12 11:05:00,51.22,51.31,51.18,51.28,53897.0,49.4743,49.5612,49.4356,49.5322,53897.0
2022-08-12 11:10:00,51.27,51.51,51.27,51.42,249411.0,49.5226,49.7544,49.5226,49.6675,249411.0
2022-08-12 11:15:00,51.43,51.82,51.37,51.78,241730.0,49.6771,50.0538,49.6192,50.0152,241730.0
2022-08-12 11:20:00,51.78,52.0,51.77,51.92,231054.0,50.0152,50.2277,50.0055,50.1504,231054.0
2022-08-12 11:25:00,51.92,51.95,51.79,51.79,133109.0,50.1504,50.1794,50.0249,50.0249,133109.0
2022-08-12 11:30:00,51.8,51.93,51.77,51.86,87850.0,50.0345,50.1601,50.0055,50.0925,87850.0
2022-08-12 11:35:00,51.86,52.03,51.84,51.86,86485.0,50.0925,50.2567,50.0732,50.0925,86485.0
2022-08-12 11:40:00,51.86,51.87,51.72,51.85,63941.0,50.0925,50.1021,49.9572,50.0828,63941.0
2022-08-12 11:45:00,51.85,51.92,51.82,51.86,20837.0,50.0828,50.1504,50.0538,50.0925,20837.0
2022-08-12 11:50:00,51.9,51.93,51.79,51.85,40611.0,50.1311,50.1601,50.0249,50.0828,40611.0
2022-08-12 11:55:00,51.85,51.87,51.67,51.69,35400.0,50.0828,50.1021,49.9089,49.9283,35400.0
2022-08-12 12:00:00,51.68,51.73,51.62,51.7,34659.0,49.9186,49.9669,49.8606,49.9379,34659.0
2022-08-12 12:05:00,51.71,51.75,51.64,51.73,41969.0,49.9476,49.9862,49.88,49.9669,41969.0
2022-08-12 12:10:00,51.74,51.88,51.73,51.79,39518.0,49.9766,50.1118,49.9669,50.0249,39518.0
2022-08-12 12:15:00,51.81,51.94,51.81,51.87,25978.0,50.0442,50.1697,50.0442,50.1021,25978.0
2022-08-12 12:20:00,51.88,52.03,51.84,52.01,33908.0,50.1118,50.2567,50.0732,50.2374,33908.0
2022-08-12 12:25:00,52.03,52.17,52.03,52.16,42332.0,50.2567,50.3919,50.2567,50.3822,42332.0
2022-08-12 12:30:00,52.17,52.23,52.14,52.18,39875.0,50.3919,50.4499,50.3629,50.4016,39875.0
2022-08-12 12:35:00,52.18,52.18,52.04,52.09,29704.0,50.4016,50.4016,50.2663,50.3146,29704.0
2022-08-12 12:40:00,52.09,52.15,52.01,52.15,31186.0,50.3146,50.3726,50.2374,50.3726,31186.0
2022-08-12 12:45:00,52.14,52.2,52.06,52.08,17396.0,50.3629,50.4209,50.2857,50.305,17396.0
2022-08-12 12:50:00,52.09,52.1,51.99,52.04,24400.0,50.3146,50.3243,50.218,50.2663,24400.0
2022-08-12 12:55:00,52.02,52.04,51.96,51.98,43622.0,50.247,50.2663,50.1891,50.2084,43622.0
2022-08-12 13:00:00,51.99,52.03,51.97,52.0,29424.0,50.218,50.2567,50.1987,50.2277,29424.0
2022-08-12 13:05:00,52.01,52.1,51.99,52.07,24959.0,50.2374,50.3243,50.218,50.2953,24959.0
2022-08-12 13:10:00,52.1,52.13,52.07,52.1,12430.0,50.3243,50.3533,50.2953,50.3243,12430.0
2022-08-12 13:15:00,52.12,52.16,52.08,52.16,24699.0,50.3436,50.3822,50.305,50.3822,24699.0
2022-08-12 13:20:00,52.14,52.19,52.09,52.09,16620.0,50.3629,50.4112,50.3146,50.3146,16620.0
2022-08-12 13:25:00,52.1,52.14,52.04,52.07,34534.0,50.3243,50.3629,50.2663,50.2953,34534.0
2022-08-12 13:30:00,52.09,52.14,52.06,52.11,11321.0,50.3146,50.3629,50.2857,50.3339,11321.0
2022-08-12 13:35:00,52.11,52.18,52.1,52.15,10596.0,50.3339,50.4016,50.3243,50.3726,10596.0
2022-08-12 13:40:00,52.15,52.2,52.12,52.16,26423.0,50.3726,50.4209,50.3436,50.3822,26423.0
2022-08-12 13:45:00,52.17,52.21,52.13,52.21,6304.0,50.3919,50.4305,50.3533,50.4305,6304.0
2022-08-12 13:50:00,52.2,52.28,52.19,52.21,27613.0,50.4209,50.4982,50.4112,50.4305,27613.0
2022-08-12 13:55:00,52.21,52.25,52.18,52.19,19765.0,50.4305,50.4692,50.4016,50.4112,19765.0
2022-08-12 14:00:00,52.21,52.35,52.2,52.35,37898.0,50.4305,50.5658,50.4209,50.5658,37898.0
2022-08-12 14:05:00,52.34,52.35,52.26,52.3,22816.0,50.5561,50.5658,50.4788,50.5175,22816.0
2022-08-12 14:10:00,52.28,52.34,52.25,52.28,20970.0,50.4982,50.5561,50.4692,50.4982,20970.0
2022-08-12 14:15:00,52.27,52.3,52.24,52.28,15618.0,50.4885,50.5175,50.4595,50.4982,15618.0
2022-08-12 14:20:00,52.27,52.3,52.23,52.27,11205.0,50.4885,50.5175,50.4499,50.4885,11205.0
2022-08-12 14:25:00,52.27,52.38,52.24,52.35,19809.0,50.4885,50.5947,50.4595,50.5658,19809.0
2022-08-12 14:30:00,52.35,52.51,52.35,52.51,71137.0,50.5658,50.7203,50.5658,50.7203,71137.0
2022-08-12 14:35:00,52.5,52.51,52.4,52.44,57826.0,50.7107,50.7203,50.6141,50.6527,57826.0
2022-08-12 14:40:00,52.46,52.55,52.43,52.55,32571.0,50.672,50.759,50.643,50.759,32571.0
2022-08-12 14:45:00,52.55,52.57,52.51,52.56,30218.0,50.759,50.7783,50.7203,50.7686,30218.0
2022-08-12 14:50:00,52.57,52.63,52.52,52.55,38707.0,50.7783,50.8362,50.73,50.759,38707.0
2022-08-12 14:55:00,52.52,52.6,52.51,52.6,25182.0,50.73,50.8072,50.7203,50.8072,25182.0
2022-08-12 15:00:00,52.6,52.63,52.53,52.58,26136.0,50.8072,50.8362,50.7396,50.7879,26136.0
2022-08-12 15:05:00,52.59,52.65,52.54,52.57,27301.0,50.7976,50.8555,50.7493,50.7783,27301.0
2022-08-12 15:10:00,52.6,52.64,52.57,52.61,32438.0,50.8072,50.8459,50.7783,50.8169,32438.0
2022-08-12 15:15:00,52.59,52.68,52.58,52.68,53031.0,50.7976,50.8845,50.7879,50.8845,53031.0
2022-08-12 15:20:00,52.66,52.69,52.59,52.63,23371.0,50.8652,50.8942,50.7976,50.8362,23371.0
2022-08-12 15:25:00,52.63,52.78,52.61,52.75,54947.0,50.8362,50.9811,50.8169,50.9521,54947.0
2022-08-12 15:30:00,52.75,52.8,52.7,52.72,49820.0,50.9521,51.0004,50.9038,50.9232,49820.0
2022-08-12 15:35:00,52.74,52.75,52.63,52.7,35508.0,50.9425,50.9521,50.8362,50.9038,35508.0
2022-08-12 15:40:00,52.71,52.77,52.7,52.76,56170.0,50.9135,50.9715,50.9038,50.9618,56170.0
2022-08-12 15:45:00,52.76,52.76,52.61,52.66,57399.0,50.9618,50.9618,50.8169,50.8652,57399.0
2022-08-12 15:50:00,52.67,52.71,52.56,52.65,139510.0,50.8749,50.9135,50.7686,50.8555,139510.0
2022-08-12 15:55:00,52.64,52.85,52.62,52.79,132539.0,50.8459,51.0487,50.8266,50.9908,132539.0
2022-08-15 09:30:00,51.56,51.91,51.28,51.75,416288.0,49.8027,50.1408,49.5322,49.9862,416288.0
2022-08-15 09:35:00,51.77,51.93,51.47,51.55,114382.0,50.0055,50.1601,49.7158,49.793,114382.0
2022-08-15 09:40:00,51.5,51.57,51.08,51.31,239159.0,49.7447,49.8124,49.3391,49.5612,239159.0
2022-08-15 09:45:00,51.37,51.6,51.31,51.34,165628.0,49.6192,49.8413,49.5612,49.5902,165628.0
2022-08-15 09:50:00,51.33,51.75,51.28,51.71,124742.0,49.5805,49.9862,49.5322,49.9476,124742.0
2022-08-15 09:55:00,51.71,51.95,51.62,51.86,133157.0,49.9476,50.1794,49.8606,50.0925,133157.0
2022-08-15 10:00:00,51.84,51.84,51.38,51.75,115009.0,50.0732,50.0732,49.6288,49.9862,115009.0
2022-08-15 10:05:00,51.73,51.87,51.51,51.74,48569.0,49.9669,50.1021,49.7544,49.9766,48569.0
2022-08-15 10:10:00,51.73,51.8,51.49,51.56,225907.0,49.9669,50.0345,49.7351,49.8027,225907.0
2022-08-15 10:15:00,51.56,51.73,51.51,51.55,70941.0,49.8027,49.9669,49.7544,49.793,70941.0
2022-08-15 10:20:00,51.54,51.54,51.34,51.38,96247.0,49.7834,49.7834,49.5902,49.6288,96247.0
2022-08-15 10:25:00,51.36,51.56,51.34,51.51,59906.0,49.6095,49.8027,49.5902,49.7544,59906.0
2022-08-15 10:30:00,51.47,51.92,51.44,51.87,95884.0,49.7158,50.1504,49.6868,50.1021,95884.0
2022-08-15 10:35:00,51.86,51.89,51.65,51.74,54762.0,50.0925,50.1214,49.8896,49.9766,54762.0
2022-08-15 10:40:00,51.74,52.0,51.72,51.85,91264.0,49.9766,50.2277,49.9572,50.0828,91264.0
2022-08-15 10:45:00,51.85,51.94,51.59,51.6,63448.0,50.0828,50.1697,49.8317,49.8413,63448.0
2022-08-15 10:50:00,51.59,51.8,51.55,51.71,33359.0,49.8317,50.0345,49.793,49.9476,33359.0
2022-08-15 10:55:00,51.7,51.77,51.61,51.61,18282.0,49.9379,50.0055,49.851,49.851,18282.0
2022-08-15 11:00:00,51.61,51.94,51.56,51.83,36658.0,49.851,50.1697,49.8027,50.0635,36658.0
2022-08-15 11:05:00,51.9,52.0,51.74,51.79,38479.0,50.1311,50.2277,49.9766,50.0249,38479.0
2022-08-15 11:10:00,51.78,51.79,51.54,51.6,28255.0,50.0152,50.0249,49.7834,49.8413,28255.0
2022-08-15 11:15:00,51.59,51.65,51.55,51.63,29686.0,49.8317,49.8896,49.793,49.8703,29686.0
2022-08-15 11:20:00,51.69,51.76,51.59,51.64,30928.0,49.9283,49.9959,49.8317,49.88,30928.0
2022-08-15 11:25:00,51.66,51.75,51.64,51.74,32749.0,49.8993,49.9862,49.88,49.9766,32749.0
2022-08-15 11:30:00,51.75,52.01,51.74,52.0,74957.0,49.9862,50.2374,49.9766,50.2277,74957.0
2022-08-15 11:35:00,52.02,52.22,51.98,52.21,103831.0,50.247,50.4402,50.2084,50.4305,103831.0
2022-08-15 11:40:00,52.21,52.42,52.15,52.37,75814.0,50.4305,50.6334,50.3726,50.5851,75814.0
2022-08-15 11:45:00,52.37,52.63,52.37,52.59,120443.0,50.5851,50.8362,50.5851,50.7976,120443.0
2022-08-15 11:50:00,52.61,52.72,52.54,52.64,59424.0,50.8169,50.9232,50.7493,50.8459,59424.0
2022-08-15 11:55:00,52.63,52.74,52.61,52.68,29142.0,50.8362,50.9425,50.8169,50.8845,29142.0
2022-08-15 12:00:00,52.71,52.84,52.63,52.83,39462.0,50.9135,51.0391,50.8362,51.0294,39462.0
2022-08-15 12:05:00,52.83,52.84,52.73,52.75,31389.0,51.0294,51.0391,50.9328,50.9521,31389.0
2022-08-15 12:10:00,52.77,52.89,52.76,52.8,38512.0,50.9715,51.0874,50.9618,51.0004,38512.0
2022-08-15 12:15:00,52.83,52.98,52.82,52.85,53103.0,51.0294,51.1743,51.0197,51.0487,53103.0
2022-08-15 12:20:00,52.85,52.88,52.75,52.76,42321.0,51.0487,51.0777,50.9521,50.9618,42321.0
2022-08-15 12:25:00,52.75,52.82,52.71,52.78,23263.0,50.9521,51.0197,50.9135,50.9811,23263.0
2022-08-15 12:30:00,52.76,52.82,52.68,52.73,67045.0,50.9618,51.0197,50.8845,50.9328,67045.0
2022-08-15 12:35:00,52.74,52.74,52.5,52.52,192506.0,50.9425,50.9425,50.7107,50.73,192506.0
2022-08-15 12:40:00,52.52,52.6,52.49,52.57,39836.0,50.73,50.8072,50.701,50.7783,39836.0
2022-08-15 12:45:00,52.55,52.65,52.52,52.57,73099.0,50.759,50.8555,50.73,50.7783,73099.0
2022-08-15 12:50:00,52.58,52.71,52.55,52.68,37985.0,50.7879,50.9135,50.759,50.8845,37985.0
2022-08-15 12:55:00,52.69,52.82,52.67,52.75,46439.0,50.8942,51.0197,50.8749,50.9521,46439.0
2022-08-15 13:00:00,52.79,52.81,52.69,52.75,44751.0,50.9908,51.0101,50.8942,50.9521,44751.0
2022-08-15 13:05:00,52.76,52.98,52.76,52.91,61602.0,50.9618,51.1743,50.9618,51.1067,61602.0
2022-08-15 13:10:00,52.92,52.94,52.84,52.84,28011.0,51.1163,51.1357,51.0391,51.0391,28011.0
2022-08-15 13:15:00,52.85,52.87,52.75,52.75,31034.0,51.0487,51.068,50.9521,50.9521,31034.0
2022-08-15 13:20:00,52.78,52.82,52.67,52.82,33525.0,50.9811,51.0197,50.8749,51.0197,33525.0
2022-08-15 13:25:00,52.8,52.86,52.78,52.79,23062.0,51.0004,51.0584,50.9811,50.9908,23062.0
2022-08-15 13:30:00,52.79,52.81,52.72,52.73,13334.0,50.9908,51.0101,50.9232,50.9328,13334.0
2022-08-15 13:35:00,52.75,52.79,52.59,52.59,43439.0,50.9521,50.9908,50.7976,50.7976,43439.0
2022-08-15 13:40:00,52.58,52.66,52.5,52.57,65072.0,50.7879,50.8652,50.7107,50.7783,65072.0
2022-08-15 13:45:00,52.54,52.64,52.52,52.62,43433.0,50.7493,50.8459,50.73,50.8266,43433.0
2022-08-15 13:50:00,52.63,52.66,52.59,52.61,40749.0,50.8362,50.8652,50.7976,50.8169,40749.0
2022-08-15 13:55:00,52.65,52.68,52.62,52.67,9386.0,50.8555,50.8845,50.8266,50.8749,9386.0
2022-08-15 14:00:00,52.64,52.65,52.6,52.62,17718.0,50.8459,50.8555,50.8072,50.8266,17718.0
2022-08-15 14:05:00,52.6,52.66,52.44,52.46,59911.0,50.8072,50.8652,50.6527,50.672,59911.0
2022-08-15 14:10:00,52.45,52.54,52.45,52.52,15697.0,50.6624,50.7493,50.6624,50.73,15697.0
2022-08-15 14:15:00,52.5,52.65,52.5,52.65,15913.0,50.7107,50.8555,50.7107,50.8555,15913.0
2022-08-15 14:20:00,52.66,52.73,52.59,52.63,20512.0,50.8652,50.9328,50.7976,50.8362,20512.0
2022-08-15 14:25:00,52.64,52.74,52.59,52.74,18829.0,50.8459,50.9425,50.7976,50.9425,18829.0
2022-08-15 14:30:00,52.74,52.91,52.74,52.85,73001.0,50.9425,51.1067,50.9425,51.0487,73001.0
2022-08-15 14:35:00,52.86,52.96,52.85,52.94,37594.0,51.0584,51.155,51.0487,51.1357,37594.0
2022-08-15 14:40:00,52.94,52.98,52.92,52.97,18446.0,51.1357,51.1743,51.1163,51.1646,18446.0
2022-08-15 14:45:00,52.95,53.03,52.92,53.02,50253.0,51.1453,51.2226,51.1163,51.2129,50253.0
2022-08-15 14:50:00,53.02,53.03,52.95,53.0,23487.0,51.2129,51.2226,51.1453,51.1936,23487.0
2022-08-15 14:55:00,53.04,53.1,53.02,53.08,25671.0,51.2323,51.2902,51.2129,51.2709,25671.0
2022-08-15 15:00:00,53.07,53.13,53.04,53.08,65655.0,51.2612,51.3192,51.2323,51.2709,65655.0
2022-08-15 15:05:00,53.11,53.19,53.09,53.12,60010.0,51.2999,51.3771,51.2805,51.3095,60010.0
2022-08-15 15:10:00,53.11,53.24,53.07,53.22,67655.0,51.2999,51.4254,51.2612,51.4061,67655.0
2022-08-15 15:15:00,53.21,53.39,53.21,53.32,96634.0,51.3965,51.5703,51.3965,51.5027,96634.0
2022-08-15 15:20:00,53.34,53.4,53.32,53.36,100673.0,51.522,51.58,51.5027,51.5413,100673.0
2022-08-15 15:25:00,53.36,53.37,53.27,53.34,58113.0,51.5413,51.551,51.4544,51.522,58113.0
2022-08-15 15:30:00,53.32,53.37,53.27,53.32,100249.0,51.5027,51.551,51.4544,51.5027,100249.0
2022-08-15 15:35:00,53.3,53.33,53.25,53.27,50591.0,51.4834,51.5124,51.4351,51.4544,50591.0
2022-08-15 15:40:00,53.26,53.27,53.13,53.21,98651.0,51.4448,51.4544,51.3192,51.3965,98651.0
2022-08-15 15:45:00,53.18,53.31,53.18,53.28,73625.0,51.3675,51.493,51.3675,51.4641,73625.0
2022-08-15 15:50:00,53.29,53.38,53.18,53.21,75033.0,51.4737,51.5607,51.3675,51.3965,75033.0
2022-08-15 15:55:00,53.19,53.35,53.13,53.34,128391.0,51.3771,51.5317,51.3192,51.522,128391.0
2022-08-16 09:30:00,52.86,52.87,52.51,52.73,265876.0,51.0584,51.068,50.7203,50.9328,265876.0
2022-08-16 09:35:00,52.69,53.05,52.47,52.55,250732.0,50.8942,51.2419,50.6817,50.759,250732.0
2022-08-16 09:40:00,52.57,52.78,52.48,52.59,191922.0,50.7783,50.9811,50.6913,50.7976,191922.0
2022-08-16 09:45:00,52.58,52.65,52.19,52.19,297572.0,50.7879,50.8555,50.4112,50.4112,297572.0
2022-08-16 09:50:00,52.18,52.68,52.11,52.54,108475.0,50.4016,50.8845,50.3339,50.7493,108475.0
2022-08-16 09:55:00,52.53,52.66,52.46,52.48,47855.0,50.7396,50.8652,50.672,50.6913,47855.0
2022-08-16 10:00:00,52.46,52.53,51.95,52.24,134293.0,50.672,50.7396,50.1794,50.4595,134293.0
2022-08-16 10:05:00,52.22,52.35,52.05,52.11,78628.0,50.4402,50.5658,50.276,50.3339,78628.0
2022-08-16 10:10:00,52.1,52.41,52.09,52.29,92307.0,50.3243,50.6237,50.3146,50.5078,92307.0
2022-08-16 10:15:00,52.28,52.47,52.17,52.41,85138.0,50.4982,50.6817,50.3919,50.6237,85138.0
2022-08-16 10:20:00,52.37,52.45,52.27,52.37,69151.0,50.5851,50.6624,50.4885,50.5851,69151.0
2022-08-16 10:25:00,52.31,52.31,52.03,52.14,72770.0,50.5271,50.5271,50.2567,50.3629,72770.0
2022-08-16 10:30:00,52.13,52.13,51.72,51.74,84932.0,50.3533,50.3533,49.9572,49.9766,84932.0
2022-08-16 10:35:00,51.71,51.91,51.71,51.84,73707.0,49.9476,50.1408,49.9476,50.0732,73707.0
2022-08-16 10:40:00,51.82,52.16,51.81,52.07,40572.0,50.0538,50.3822,50.0442,50.2953,40572.0
2022-08-16 10:45:00,52.07,52.28,52.0,52.27,50327.0,50.2953,50.4982,50.2277,50.4885,50327.0
2022-08-16 10:50:00,52.27,52.39,52.13,52.15,57912.0,50.4885,50.6044,50.3533,50.3726,57912.0
2022-08-16 10:55:00,52.15,52.23,51.96,51.96,75266.0,50.3726,50.4499,50.1891,50.1891,75266.0
2022-08-16 11:00:00,51.95,52.16,51.88,51.88,32790.0,50.1794,50.3822,50.1118,50.1118,32790.0
2022-08-16 11:05:00,51.87,52.05,51.87,52.01,64718.0,50.1021,50.276,50.1021,50.2374,64718.0
2022-08-16 11:10:00,52.04,52.41,52.04,52.41,76573.0,50.2663,50.6237,50.2663,50.6237,76573.0
2022-08-16 11:15:00,52.42,52.58,52.37,52.55,98598.0,50.6334,50.7879,50.5851,50.759,98598.0
2022-08-16 11:20:00,52.57,52.57,52.46,52.54,43891.0,50.7783,50.7783,50.672,50.7493,43891.0
2022-08-16 11:25:00,52.5,52.79,52.5,52.78,69770.0,50.7107,50.9908,50.7107,50.9811,69770.0
2022-08-16 11:30:00,52.75,53.01,52.72,52.78,146211.0,50.9521,51.2033,50.9232,50.9811,146211.0
2022-08-16 11:35:00,52.78,52.88,52.71,52.88,64944.0,50.9811,51.0777,50.9135,51.0777,64944.0
2022-08-16 11:40:00,52.86,52.93,52.79,52.91,45261.0,51.0584,51.126,50.9908,51.1067,45261.0
2022-08-16 11:45:00,52.9,53.05,52.88,53.03,42868.0,51.097,51.2419,51.0777,51.2226,42868.0
2022-08-16 11:50:00,53.01,53.14,52.96,53.11,146259.0,51.2033,51.3288,51.155,51.2999,146259.0
2022-08-16 11:55:00,53.1,53.32,53.1,53.26,117778.0,51.2902,51.5027,51.2902,51.4448,117778.0
2022-08-16 12:00:00,53.27,53.3,53.21,53.23,46455.0,51.4544,51.4834,51.3965,51.4158,46455.0
2022-08-16 12:05:00,53.25,53.32,53.19,53.19,55352.0,51.4351,51.5027,51.3771,51.3771,55352.0
2022-08-16 12:10:00,53.19,53.4,53.18,53.4,66387.0,51.3771,51.58,51.3675,51.58,66387.0
2022-08-16 12:15:00,53.4,53.54,53.38,53.54,70276.0,51.58,51.7152,51.5607,51.7152,70276.0
2022-08-16 12:20:00,53.53,53.54,53.41,53.54,64937.0,51.7056,51.7152,51.5896,51.7152,64937.0
2022-08-16 12:25:00,53.52,53.52,53.38,53.4,87278.0,51.6959,51.6959,51.5607,51.58,87278.0
2022-08-16 12:30:00,53.39,53.5,53.31,53.4,33117.0,51.5703,51.6766,51.493,51.58,33117.0
2022-08-16 12:35:00,53.35,53.43,53.34,53.35,11287.0,51.5317,51.609,51.522,51.5317,11287.0
2022-08-16 12:40:00,53.33,53.38,53.19,53.19,60153.0,51.5124,51.5607,51.3771,51.3771,60153.0
2022-08-16 12:45:00,53.22,53.27,53.15,53.22,24709.0,51.4061,51.4544,51.3385,51.4061,24709.0
2022-08-16 12:50:00,53.24,53.25,53.13,53.18,41420.0,51.4254,51.4351,51.3192,51.3675,41420.0
2022-08-16 12:55:00,53.2,53.28,53.19,53.25,38714.0,51.3868,51.4641,51.3771,51.4351,38714.0
2022-08-16 13:00:00,53.25,53.31,53.2,53.28,124298.0,51.4351,51.493,51.3868,51.4641,124298.0
2022-08-16 13:05:00,53.27,53.38,53.26,53.37,15702.0,51.4544,51.5607,51.4448,51.551,15702.0
2022-08-16 13:10:00,53.38,53.4,53.35,53.36,42765.0,51.5607,51.58,51.5317,51.5413,42765.0
2022-08-16 13:15:00,53.37,53.39,53.32,53.34,20063.0,51.551,51.5703,51.5027,51.522,20063.0
2022-08-16 13:20:00,53.33,53.44,53.31,53.44,13317.0,51.5124,51.6186,51.493,51.6186,13317.0
2022-08-16 13:25:00,53.44,53.44,53.33,53.33,22740.0,51.6186,51.6186,51.5124,51.5124,22740.0
2022-08-16 13:30:00,53.35,53.46,53.34,53.46,11587.0,51.5317,51.6379,51.522,51.6379,11587.0
2022-08-16 13:35:00,53.45,53.68,53.44,53.64,69755.0,51.6283,51.8504,51.6186,51.8118,69755.0
2022-08-16 13:40:00,53.64,53.65,53.52,53.56,24293.0,51.8118,51.8215,51.6959,51.7345,24293.0
2022-08-16 13:45:00,53.55,53.67,53.54,53.67,36686.0,51.7249,51.8408,51.7152,51.8408,36686.0
2022-08-16 13:50:00,53.68,53.74,53.64,53.73,38827.0,51.8504,51.9084,51.8118,51.8987,38827.0
2022-08-16 13:55:00,53.73,53.82,53.67,53.78,54958.0,51.8987,51.9857,51.8408,51.947,54958.0
2022-08-16 14:00:00,53.78,53.88,53.7,53.83,105216.0,51.947,52.0436,51.8698,51.9953,105216.0
2022-08-16 14:05:00,53.83,54.0,53.83,53.99,84919.0,51.9953,52.1595,51.9953,52.1499,84919.0
2022-08-16 14:10:00,53.97,54.02,53.96,53.97,95419.0,52.1306,52.1789,52.1209,52.1306,95419.0
2022-08-16 14:15:00,53.96,54.0,53.89,53.96,56718.0,52.1209,52.1595,52.0533,52.1209,56718.0
2022-08-16 14:20:00,53.98,54.05,53.95,54.04,41291.0,52.1402,52.2078,52.1112,52.1982,41291.0
2022-08-16 14:25:00,54.03,54.04,53.91,53.97,102329.0,52.1885,52.1982,52.0726,52.1306,102329.0
2022-08-16 14:30:00,53.98,53.98,53.78,53.78,69066.0,52.1402,52.1402,51.947,51.947,69066.0
2022-08-16 14:35:00,53.8,53.8,53.26,53.3,79910.0,51.9663,51.9663,51.4448,51.4834,79910.0
2022-08-16 14:40:00,53.29,53.33,53.07,53.2,57112.0,51.4737,51.5124,51.2612,51.3868,57112.0
2022-08-16 14:45:00,53.17,53.17,52.68,52.83,117787.0,51.3578,51.3578,50.8845,51.0294,117787.0
2022-08-16 14:50:00,52.87,52.94,52.73,52.82,82828.0,51.068,51.1357,50.9328,51.0197,82828.0
2022-08-16 14:55:00,52.88,53.1,52.81,53.06,67937.0,51.0777,51.2902,51.0101,51.2516,67937.0
2022-08-16 15:00:00,53.04,53.04,52.71,52.71,65914.0,51.2323,51.2323,50.9135,50.9135,65914.0
2022-08-16 15:05:00,52.76,53.03,52.76,52.93,36324.0,50.9618,51.2226,50.9618,51.126,36324.0
2022-08-16 15:10:00,52.89,53.01,52.82,52.99,33331.0,51.0874,51.2033,51.0197,51.184,33331.0
2022-08-16 15:15:00,53.01,53.07,52.89,53.06,40742.0,51.2033,51.2612,51.0874,51.2516,40742.0
2022-08-16 15:20:00,53.05,53.15,52.94,53.13,46686.0,51.2419,51.3385,51.1357,51.3192,46686.0
2022-08-16 15:25:00,53.14,53.24,53.07,53.19,46632.0,51.3288,51.4254,51.2612,51.3771,46632.0
2022-08-16 15:30:00,53.19,53.32,53.15,53.23,39974.0,51.3771,51.5027,51.3385,51.4158,39974.0
2022-08-16 15:35:00,53.28,53.32,53.17,53.19,83411.0,51.4641,51.5027,51.3578,51.3771,83411.0
2022-08-16 15:40:00,53.19,53.25,53.05,53.09,75337.0,51.3771,51.4351,51.2419,51.2805,75337.0
2022-08-16 15:45:00,53.09,53.31,53.06,53.26,57110.0,51.2805,51.493,51.2516,51.4448,57110.0
2022-08-16 15:50:00,53.27,53.31,53.1,53.24,72952.0,51.4544,51.493,51.2902,51.4254,72952.0
2022-08-16 15:55:00,53.24,53.3,53.14,53.25,119873.0,51.4254,51.4834,51.3288,51.4351,119873.0
2022-08-17 09:30:00,51.47,51.47,51.03,51.32,390728.0,49.7158,49.7158,49.2908,49.5709,390728.0
2022-08-17 09:35:00,51.32,51.67,51.14,51.17,270443.0,49.5709,49.9089,49.397,49.426,270443.0
2022-08-17 09:40:00,51.14,51.18,50.83,50.95,646311.0,49.397,49.4356,49.0976,49.2135,646311.0
2022-08-17 09:45:00,50.92,50.98,50.78,50.81,116804.0,49.1845,49.2425,49.0493,49.0783,116804.0
2022-08-17 09:50:00,50.77,50.88,50.51,50.77,216965.0,49.0396,49.1459,48.7885,49.0396,216965.0
2022-08-17 09:55:00,50.78,51.19,50.76,51.05,111351.0,49.0493,49.4453,49.03,49.3101,111351.0
2022-08-17 10:00:00,51.05,51.05,50.69,50.88,80512.0,49.3101,49.3101,48.9623,49.1459,80512.0
2022-08-17 10:05:00,50.98,51.26,50.8,50.85,71039.0,49.2425,49.5129,49.0686,49.1169,71039.0
2022-08-17 10:10:00,50.8,50.95,50.58,50.65,69313.0,49.0686,49.2135,48.8561,48.9237,69313.0
2022-08-17 10:15:00,50.63,50.77,50.47,50.7,78862.0,48.9044,49.0396,48.7498,48.972,78862.0
2022-08-17 10:20:00,50.72,50.84,50.65,50.77,36375.0,48.9913,49.1072,48.9237,49.0396,36375.0
2022-08-17 10:25:00,50.77,50.82,50.63,50.66,37239.0,49.0396,49.0879,48.9044,48.9334,37239.0
2022-08-17 10:30:00,50.67,50.74,50.52,50.66,45602.0,48.943,49.0106,48.7981,48.9334,45602.0
2022-08-17 10:35:00,50.68,50.68,50.29,50.44,117852.0,48.9527,48.9527,48.576,48.7209,117852.0
2022-08-17 10:40:00,50.41,50.71,50.41,50.65,53423.0,48.6919,48.9817,48.6919,48.9237,53423.0
2022-08-17 10:45:00,50.67,50.79,50.56,50.58,149405.0,48.943,49.0589,48.8368,48.8561,149405.0
2022-08-17 10:50:00,50.54,50.55,50.14,50.16,127692.0,48.8175,48.8271,48.4311,48.4504,127692.0
2022-08-17 10:55:00,50.15,50.26,50.11,50.14,109186.0,48.4408,48.547,48.4021,48.4311,109186.0
2022-08-17 11:00:00,50.14,50.36,50.14,50.34,43477.0,48.4311,48.6436,48.4311,48.6243,43477.0
2022-08-17 11:05:00,50.36,50.45,50.24,50.34,54976.0,48.6436,48.7305,48.5277,48.6243,54976.0
2022-08-17 11:10:00,50.33,50.48,50.2,50.24,136036.0,48.6146,48.7595,48.489,48.5277,136036.0
2022-08-17 11:15:00,50.22,50.39,50.1,50.36,34022.0,48.5084,48.6726,48.3925,48.6436,34022.0
2022-08-17 11:20:00,50.38,50.47,50.3,50.33,75307.0,48.6629,48.7498,48.5856,48.6146,75307.0
2022-08-17 11:25:00,50.32,50.35,50.13,50.35,33996.0,48.605,48.6339,48.4214,48.6339,33996.0
2022-08-17 11:30:00,50.3,50.47,50.14,50.24,31987.0,48.5856,48.7498,48.4311,48.5277,31987.0
2022-08-17 11:35:00,50.19,50.25,50.05,50.07,64458.0,48.4794,48.5373,48.3442,48.3635,64458.0
2022-08-17 11:40:00,50.11,50.14,49.65,49.67,136139.0,48.4021,48.4311,47.9578,47.9771,136139.0
2022-08-17 11:45:00,49.66,49.76,49.59,49.7,64940.0,47.9675,48.064,47.8998,48.0061,64940.0
2022-08-17 11:50:00,49.69,49.78,49.6,49.74,41912.0,47.9964,48.0834,47.9095,48.0447,41912.0
2022-08-17 11:55:00,49.77,49.86,49.74,49.8,69298.0,48.0737,48.1606,48.0447,48.1027,69298.0
2022-08-17 12:00:00,49.81,50.14,49.76,50.08,67539.0,48.1123,48.4311,48.064,48.3731,67539.0
2022-08-17 12:05:00,50.1,50.17,49.94,49.94,35766.0,48.3925,48.4601,48.2379,48.2379,35766.0
2022-08-17 12:10:00,49.91,49.94,49.81,49.94,36758.0,48.2089,48.2379,48.1123,48.2379,36758.0
2022-08-17 12:15:00,49.96,50.1,49.95,50.07,29828.0,48.2572,48.3925,48.2476,48.3635,29828.0
2022-08-17 12:20:00,50.05,50.35,50.04,50.34,37985.0,48.3442,48.6339,48.3345,48.6243,37985.0
2022-08-17 12:25:00,50.33,50.39,50.23,50.38,28787.0,48.6146,48.6726,48.518,48.6629,28787.0
2022-08-17 12:30:00,50.36,50.44,50.35,50.43,31186.0,48.6436,48.7209,48.6339,48.7112,31186.0
2022-08-17 12:35:00,50.41,50.74,50.41,50.57,87195.0,48.6919,49.0106,48.6919,48.8464,87195.0
2022-08-17 12:40:00,50.56,50.61,50.47,50.55,25898.0,48.8368,48.8851,48.7498,48.8271,25898.0
2022-08-17 12:45:00,50.55,50.62,50.47,50.47,14850.0,48.8271,48.8947,48.7498,48.7498,14850.0
2022-08-17 12:50:00,50.47,50.52,50.41,50.47,34644.0,48.7498,48.7981,48.6919,48.7498,34644.0
2022-08-17 12:55:00,50.47,50.55,50.46,50.51,18369.0,48.7498,48.8271,48.7402,48.7885,18369.0
2022-08-17 13:00:00,50.54,50.56,50.34,50.51,58423.0,48.8175,48.8368,48.6243,48.7885,58423.0
2022-08-17 13:05:00,50.55,50.66,50.44,50.45,16080.0,48.8271,48.9334,48.7209,48.7305,16080.0
2022-08-17 13:10:00,50.52,50.58,50.48,50.53,6455.0,48.7981,48.8561,48.7595,48.8078,6455.0
2022-08-17 13:15:00,50.57,50.63,50.46,50.47,24854.0,48.8464,48.9044,48.7402,48.7498,24854.0
2022-08-17 13:20:00,50.46,50.63,50.46,50.57,28866.0,48.7402,48.9044,48.7402,48.8464,28866.0
2022-08-17 13:25:00,50.55,50.77,50.54,50.76,73278.0,48.8271,49.0396,48.8175,49.03,73278.0
2022-08-17 13:30:00,50.77,50.85,50.62,50.68,36853.0,49.0396,49.1169,48.8947,48.9527,36853.0
2022-08-17 13:35:00,50.7,50.74,50.61,50.71,26150.0,48.972,49.0106,48.8851,48.9817,26150.0
2022-08-17 13:40:00,50.69,50.76,50.66,50.66,15072.0,48.9623,49.03,48.9334,48.9334,15072.0
2022-08-17 13:45:00,50.68,50.76,50.65,50.75,13925.0,48.9527,49.03,48.9237,49.0203,13925.0
2022-08-17 13:50:00,50.72,50.8,50.71,50.74,36852.0,48.9913,49.0686,48.9817,49.0106,36852.0
2022-08-17 13:55:00,50.73,50.81,50.7,50.7,56360.0,49.001,49.0783,48.972,48.972,56360.0
2022-08-17 14:00:00,50.77,51.4,50.65,51.03,590542.0,49.0396,49.6481,48.9237,49.2908,590542.0
2022-08-17 14:05:00,51.03,51.44,50.83,51.31,157002.0,49.2908,49.6868,49.0976,49.5612,157002.0
2022-08-17 14:10:00,51.33,51.67,51.16,51.67,416833.0,49.5805,49.9089,49.4163,49.9089,416833.0
2022-08-17 14:15:00,51.67,51.74,51.3,51.45,159880.0,49.9089,49.9766,49.5516,49.6964,159880.0
2022-08-17 14:20:00,51.43,51.45,51.07,51.28,149954.0,49.6771,49.6964,49.3294,49.5322,149954.0
2022-08-17 14:25:00,51.27,51.58,51.21,51.52,133253.0,49.5226,49.822,49.4646,49.7641,133253.0
2022-08-17 14:30:00,51.57,51.7,51.42,51.65,89898.0,49.8124,49.9379,49.6675,49.8896,89898.0
2022-08-17 14:35:00,51.66,51.94,51.66,51.91,136904.0,49.8993,50.1697,49.8993,50.1408,136904.0
2022-08-17 14:40:00,51.93,51.93,51.37,51.37,179062.0,50.1601,50.1601,49.6192,49.6192,179062.0
2022-08-17 14:45:00,51.39,51.46,51.22,51.31,48572.0,49.6385,49.7061,49.4743,49.5612,48572.0
2022-08-17 14:50:00,51.33,51.38,51.18,51.2,43155.0,49.5805,49.6288,49.4356,49.455,43155.0
2022-08-17 14:55:00,51.19,51.31,51.05,51.05,54518.0,49.4453,49.5612,49.3101,49.3101,54518.0
2022-08-17 15:00:00,51.06,51.29,51.03,51.28,92405.0,49.3197,49.5419,49.2908,49.5322,92405.0
2022-08-17 15:05:00,51.28,51.37,51.05,51.06,57475.0,49.5322,49.6192,49.3101,49.3197,57475.0
2022-08-17 15:10:00,51.07,51.11,50.61,50.82,279032.0,49.3294,49.368,48.8851,49.0879,279032.0
2022-08-17 15:15:00,50.87,50.88,50.68,50.68,63468.0,49.1362,49.1459,48.9527,48.9527,63468.0
2022-08-17 15:20:00,50.67,50.87,50.56,50.85,55972.0,48.943,49.1362,48.8368,49.1169,55972.0
2022-08-17 15:25:00,50.83,50.98,50.7,50.86,128944.0,49.0976,49.2425,48.972,49.1266,128944.0
2022-08-17 15:30:00,50.83,50.86,50.71,50.78,26447.0,49.0976,49.1266,48.9817,49.0493,26447.0
2022-08-17 15:35:00,50.77,50.9,50.76,50.79,60693.0,49.0396,49.1652,49.03,49.0589,60693.0
2022-08-17 15:40:00,50.79,50.92,50.79,50.85,58399.0,49.0589,49.1845,49.0589,49.1169,58399.0
2022-08-17 15:45:00,50.83,50.84,50.53,50.57,113528.0,49.0976,49.1072,48.8078,48.8464,113528.0
2022-08-17 15:50:00,50.59,50.75,50.44,50.66,77431.0,48.8658,49.0203,48.7209,48.9334,77431.0
2022-08-17 15:55:00,50.67,50.7,50.5,50.54,237728.0,48.943,48.972,48.7788,48.8175,237728.0
2022-08-18 09:30:00,50.71,50.83,50.2,50.26,584214.0,48.9817,49.0976,48.489,48.547,584214.0
2022-08-18 09:35:00,50.27,50.69,50.15,50.56,221329.0,48.5567,48.9623,48.4408,48.8368,221329.0
2022-08-18 09:40:00,50.54,50.82,50.38,50.81,401112.0,48.8175,49.0879,48.6629,49.0783,401112.0
2022-08-18 09:45:00,50.82,50.87,50.13,50.27,410319.0,49.0879,49.1362,48.4214,48.5567,410319.0
2022-08-18 09:50:00,50.25,50.64,50.22,50.45,81824.0,48.5373,48.9141,48.5084,48.7305,81824.0
2022-08-18 09:55:00,50.42,50.58,50.34,50.43,56434.0,48.7015,48.8561,48.6243,48.7112,56434.0
2022-08-18 10:00:00,50.44,50.44,50.18,50.3,97144.0,48.7209,48.7209,48.4697,48.5856,97144.0
2022-08-18 10:05:00,50.28,50.38,50.0,50.32,87348.0,48.5663,48.6629,48.2959,48.605,87348.0
2022-08-18 10:10:00,50.33,50.38,50.21,50.38,103594.0,48.6146,48.6629,48.4987,48.6629,103594.0
2022-08-18 10:15:00,50.35,50.6,50.35,50.58,82402.0,48.6339,48.8754,48.6339,48.8561,82402.0
2022-08-18 10:20:00,50.57,50.84,50.56,50.74,440878.0,48.8464,49.1072,48.8368,49.0106,440878.0
2022-08-18 10:25:00,50.73,50.75,50.53,50.56,76257.0,49.001,49.0203,48.8078,48.8368,76257.0
2022-08-18 10:30:00,50.6,50.66,50.39,50.55,66432.0,48.8754,48.9334,48.6726,48.8271,66432.0
2022-08-18 10:35:00,50.52,50.75,50.46,50.75,50489.0,48.7981,49.0203,48.7402,49.0203,50489.0
2022-08-18 10:40:00,50.75,50.96,50.73,50.91,153052.0,49.0203,49.2231,49.001,49.1748,153052.0
2022-08-18 10:45:00,50.92,51.11,50.84,51.09,71247.0,49.1845,49.368,49.1072,49.3487,71247.0
2022-08-18 10:50:00,51.09,51.16,50.94,50.94,131514.0,49.3487,49.4163,49.2038,49.2038,131514.0
2022-08-18 10:55:00,50.94,50.99,50.9,50.95,34262.0,49.2038,49.2521,49.1652,49.2135,34262.0
2022-08-18 11:00:00,51.0,51.11,50.81,50.88,75758.0,49.2618,49.368,49.0783,49.1459,75758.0
2022-08-18 11:05:00,50.88,50.89,50.73,50.8,37711.0,49.1459,49.1555,49.001,49.0686,37711.0
2022-08-18 11:10:00,50.82,50.92,50.8,50.9,20444.0,49.0879,49.1845,49.0686,49.1652,20444.0
2022-08-18 11:15:00,50.89,51.04,50.82,50.87,45958.0,49.1555,49.3004,49.0879,49.1362,45958.0
2022-08-18 11:20:00,50.84,51.1,50.83,51.07,53445.0,49.1072,49.3584,49.0976,49.3294,53445.0
2022-08-18 11:25:00,51.09,51.12,50.94,51.08,25723.0,49.3487,49.3777,49.2038,49.3391,25723.0
2022-08-18 11:30:00,51.09,51.26,51.03,51.17,72175.0,49.3487,49.5129,49.2908,49.426,72175.0
2022-08-18 11:35:00,51.16,51.33,51.08,51.29,35723.0,49.4163,49.5805,49.3391,49.5419,35723.0
2022-08-18 11:40:00,51.27,51.38,51.24,51.37,200574.0,49.5226,49.6288,49.4936,49.6192,200574.0
2022-08-18 11:45:00,51.39,51.4,51.25,51.29,48979.0,49.6385,49.6481,49.5033,49.5419,48979.0
2022-08-18 11:50:00,51.3,51.31,51.21,51.25,25369.0,49.5516,49.5612,49.4646,49.5033,25369.0
2022-08-18 11:55:00,51.27,51.33,51.16,51.17,49932.0,49.5226,49.5805,49.4163,49.426,49932.0
2022-08-18 12:00:00,51.22,51.28,51.16,51.21,15368.0,49.4743,49.5322,49.4163,49.4646,15368.0
2022-08-18 12:05:00,51.23,51.28,51.09,51.09,43545.0,49.4839,49.5322,49.3487,49.3487,43545.0
2022-08-18 12:10:00,51.11,51.11,50.97,51.04,24382.0,49.368,49.368,49.2328,49.3004,24382.0
2022-08-18 12:15:00,51.05,51.12,51.01,51.06,14269.0,49.3101,49.3777,49.2714,49.3197,14269.0
2022-08-18 12:20:00,51.06,51.06,50.71,50.73,49151.0,49.3197,49.3197,48.9817,49.001,49151.0
2022-08-18 12:25:00,50.7,50.8,50.6,50.63,51514.0,48.972,49.0686,48.8754,48.9044,51514.0
2022-08-18 12:30:00,50.67,50.74,50.59,50.68,89123.0,48.943,49.0106,48.8658,48.9527,89123.0
2022-08-18 12:35:00,50.72,50.73,50.53,50.6,59051.0,48.9913,49.001,48.8078,48.8754,59051.0
2022-08-18 12:40:00,50.6,50.63,50.42,50.42,37508.0,48.8754,48.9044,48.7015,48.7015,37508.0
2022-08-18 12:45:00,50.39,50.61,50.36,50.58,59506.0,48.6726,48.8851,48.6436,48.8561,59506.0
2022-08-18 12:50:00,50.57,50.58,50.48,50.53,15762.0,48.8464,48.8561,48.7595,48.8078,15762.0
2022-08-18 12:55:00,50.52,50.57,50.43,50.5,17766.0,48.7981,48.8464,48.7112,48.7788,17766.0
2022-08-18 13:00:00,50.51,50.61,50.43,50.46,23610.0,48.7885,48.8851,48.7112,48.7402,23610.0
2022-08-18 13:05:00,50.45,50.71,50.45,50.71,46812.0,48.7305,48.9817,48.7305,48.9817,46812.0
2022-08-18 13:10:00,50.7,50.77,50.58,50.59,52206.0,48.972,49.0396,48.8561,48.8658,52206.0
2022-08-18 13:15:00,50.59,50.71,50.53,50.7,16648.0,48.8658,48.9817,48.8078,48.972,16648.0
2022-08-18 13:20:00,50.71,50.76,50.63,50.65,18383.0,48.9817,49.03,48.9044,48.9237,18383.0
2022-08-18 13:25:00,50.65,50.76,50.63,50.74,18417.0,48.9237,49.03,48.9044,49.0106,18417.0
2022-08-18 13:30:00,50.74,50.76,50.67,50.74,11434.0,49.0106,49.03,48.943,49.0106,11434.0
2022-08-18 13:35:00,50.75,50.9,50.74,50.9,44494.0,49.0203,49.1652,49.0106,49.1652,44494.0
2022-08-18 13:40:00,50.92,50.98,50.88,50.95,23528.0,49.1845,49.2425,49.1459,49.2135,23528.0
2022-08-18 13:45:00,50.94,50.98,50.9,50.92,30116.0,49.2038,49.2425,49.1652,49.1845,30116.0
2022-08-18 13:50:00,50.93,50.99,50.92,50.95,30593.0,49.1942,49.2521,49.1845,49.2135,30593.0
2022-08-18 13:55:00,50.96,50.96,50.83,50.88,33427.0,49.2231,49.2231,49.0976,49.1459,33427.0
2022-08-18 14:00:00,50.88,51.0,50.86,50.97,15205.0,49.1459,49.2618,49.1266,49.2328,15205.0
2022-08-18 14:05:00,50.95,51.17,50.94,51.17,27326.0,49.2135,49.426,49.2038,49.426,27326.0
2022-08-18 14:10:00,51.16,51.26,51.11,51.17,65766.0,49.4163,49.5129,49.368,49.426,65766.0
2022-08-18 14:15:00,51.18,51.28,51.18,51.25,15391.0,49.4356,49.5322,49.4356,49.5033,15391.0
2022-08-18 14:20:00,51.24,51.28,51.17,51.28,20191.0,49.4936,49.5322,49.426,49.5322,20191.0
2022-08-18 14:25:00,51.28,51.3,51.2,51.21,32330.0,49.5322,49.5516,49.455,49.4646,32330.0
2022-08-18 14:30:00,51.23,51.23,51.09,51.13,434617.0,49.4839,49.4839,49.3487,49.3873,434617.0
2022-08-18 14:35:00,51.14,51.15,51.11,51.11,31367.0,49.397,49.4067,49.368,49.368,31367.0
2022-08-18 14:40:00,51.15,51.29,51.15,51.26,32398.0,49.4067,49.5419,49.4067,49.5129,32398.0
2022-08-18 14:45:00,51.28,51.33,51.24,51.29,20699.0,49.5322,49.5805,49.4936,49.5419,20699.0
2022-08-18 14:50:00,51.27,51.46,51.27,51.45,38961.0,49.5226,49.7061,49.5226,49.6964,38961.0
2022-08-18 14:55:00,51.46,51.52,51.43,51.45,29272.0,49.7061,49.7641,49.6771,49.6964,29272.0
2022-08-18 15:00:00,51.44,51.49,51.4,51.49,45295.0,49.6868,49.7351,49.6481,49.7351,45295.0
2022-08-18 15:05:00,51.5,51.63,51.49,51.63,53731.0,49.7447,49.8703,49.7351,49.8703,53731.0
2022-08-18 15:10:00,51.6,51.72,51.57,51.7,81987.0,49.8413,49.9572,49.8124,49.9379,81987.0
2022-08-18 15:15:00,51.7,51.77,51.63,51.74,120683.0,49.9379,50.0055,49.8703,49.9766,120683.0
2022-08-18 15:20:00,51.76,51.77,51.61,51.73,102338.0,49.9959,50.0055,49.851,49.9669,102338.0
2022-08-18 15:25:00,51.72,51.74,51.64,51.72,48138.0,49.9572,49.9766,49.88,49.9572,48138.0
2022-08-18 15:30:00,51.71,51.81,51.68,51.79,90136.0,49.9476,50.0442,49.9186,50.0249,90136.0
2022-08-18 15:35:00,51.79,51.81,51.73,51.76,40383.0,50.0249,50.0442,49.9669,49.9959,40383.0
2022-08-18 15:40:00,51.77,51.79,51.68,51.69,140259.0,50.0055,50.0249,49.9186,49.9283,140259.0
2022-08-18 15:45:00,51.67,51.71,51.57,51.6,61441.0,49.9089,49.9476,49.8124,49.8413,61441.0
2022-08-18 15:50:00,51.58,51.58,51.44,51.5,86800.0,49.822,49.822,49.6868,49.7447,86800.0
2022-08-18 15:55:00,51.52,51.61,51.46,51.61,110476.0,49.7641,49.851,49.7061,49.851,110476.0
2022-08-19 09:30:00,49.96,50.13,49.58,49.91,548575.0,48.2572,48.4214,47.8902,48.2089,548575.0
2022-08-19 09:35:00,49.88,49.91,49.54,49.57,164160.0,48.18,48.2089,47.8515,47.8805,164160.0
2022-08-19 09:40:00,49.55,49.58,49.08,49.11,274387.0,47.8612,47.8902,47.4072,47.4362,274387.0
2022-08-19 09:45:00,49.11,49.15,48.8,48.86,348487.0,47.4362,47.4748,47.1368,47.1947,348487.0
2022-08-19 09:50:00,48.82,48.87,48.68,48.71,234475.0,47.1561,47.2044,47.0209,47.0498,234475.0
2022-08-19 09:55:00,48.7,48.78,48.55,48.67,125616.0,47.0402,47.1174,46.8953,47.0112,125616.0
2022-08-19 10:00:00,48.63,48.85,48.51,48.73,136759.0,46.9726,47.1851,46.8566,47.0691,136759.0
2022-08-19 10:05:00,48.74,48.84,48.52,48.53,85436.0,47.0788,47.1754,46.8663,46.876,85436.0
2022-08-19 10:10:00,48.54,48.72,48.5,48.52,70659.0,46.8856,47.0595,46.847,46.8663,70659.0
2022-08-19 10:15:00,48.52,48.63,48.42,48.59,64237.0,46.8663,46.9726,46.7697,46.9339,64237.0
2022-08-19 10:20:00,48.6,48.97,48.6,48.62,111125.0,46.9436,47.301,46.9436,46.9629,111125.0
2022-08-19 10:25:00,48.65,48.71,48.49,48.68,51217.0,46.9919,47.0498,46.8373,47.0209,51217.0
2022-08-19 10:30:00,48.7,48.88,48.63,48.7,53775.0,47.0402,47.214,46.9726,47.0402,53775.0
2022-08-19 10:35:00,48.7,48.85,48.61,48.79,51119.0,47.0402,47.1851,46.9532,47.1271,51119.0
2022-08-19 10:40:00,48.76,48.78,48.49,48.66,75708.0,47.0981,47.1174,46.8373,47.0015,75708.0
2022-08-19 10:45:00,48.66,48.91,48.63,48.84,78154.0,47.0015,47.243,46.9726,47.1754,78154.0
2022-08-19 10:50:00,48.81,48.86,48.48,48.48,94677.0,47.1464,47.1947,46.8277,46.8277,94677.0
2022-08-19 10:55:00,48.48,48.54,48.34,48.35,86061.0,46.8277,46.8856,46.6924,46.7021,86061.0
2022-08-19 11:00:00,48.34,48.4,48.18,48.21,118201.0,46.6924,46.7504,46.5379,46.5669,118201.0
2022-08-19 11:05:00,48.19,48.24,47.96,47.99,176444.0,46.5476,46.5958,46.3254,46.3544,176444.0
2022-08-19 11:10:00,47.97,48.07,47.87,47.95,92999.0,46.3351,46.4316,46.2385,46.3157,92999.0
2022-08-19 11:15:00,47.95,48.02,47.78,47.95,118926.0,46.3157,46.3833,46.1515,46.3157,118926.0
2022-08-19 11:20:00,47.95,48.0,47.85,47.88,69350.0,46.3157,46.364,46.2191,46.2481,69350.0
2022-08-19 11:25:00,47.88,48.05,47.78,48.05,113143.0,46.2481,46.4123,46.1515,46.4123,113143.0
2022-08-19 11:30:00,48.06,48.08,47.87,47.94,41696.0,46.422,46.4413,46.2385,46.3061,41696.0
2022-08-19 11:35:00,47.96,48.23,47.95,48.19,59026.0,46.3254,46.5862,46.3157,46.5476,59026.0
2022-08-19 11:40:00,48.18,48.34,48.15,48.23,79005.0,46.5379,46.6924,46.5089,46.5862,79005.0
2022-08-19 11:45:00,48.22,48.58,48.19,48.46,60915.0,46.5765,46.9243,46.5476,46.8084,60915.0
2022-08-19 11:50:00,48.5,48.59,48.43,48.49,82820.0,46.847,46.9339,46.7794,46.8373,82820.0
2022-08-19 11:55:00,48.49,48.5,48.43,48.45,21993.0,46.8373,46.847,46.7794,46.7987,21993.0
2022-08-19 12:00:00,48.44,48.49,48.28,48.38,60680.0,46.789,46.8373,46.6345,46.7311,60680.0
2022-08-19 12:05:00,48.38,48.43,48.11,48.11,74094.0,46.7311,46.7794,46.4703,46.4703,74094.0
2022-08-19 12:10:00,48.18,48.33,48.17,48.31,45727.0,46.5379,46.6828,46.5282,46.6635,45727.0
2022-08-19 12:15:00,48.32,48.47,48.3,48.42,31244.0,46.6731,46.818,46.6538,46.7697,31244.0
2022-08-19 12:20:00,48.45,48.45,48.34,48.38,63862.0,46.7987,46.7987,46.6924,46.7311,63862.0
2022-08-19 12:25:00,48.37,48.37,48.17,48.2,42577.0,46.7214,46.7214,46.5282,46.5572,42577.0
2022-08-19 12:30:00,48.19,48.33,48.15,48.3,15557.0,46.5476,46.6828,46.5089,46.6538,15557.0
2022-08-19 12:35:00,48.33,48.62,48.3,48.6,31378.0,46.6828,46.9629,46.6538,46.9436,31378.0
2022-08-19 12:40:00,48.6,48.65,48.47,48.64,33967.0,46.9436,46.9919,46.818,46.9822,33967.0
2022-08-19 12:45:00,48.63,48.69,48.51,48.51,38121.0,46.9726,47.0305,46.8566,46.8566,38121.0
2022-08-19 12:50:00,48.51,48.67,48.51,48.62,15558.0,46.8566,47.0112,46.8566,46.9629,15558.0
2022-08-19 12:55:00,48.64,48.78,48.64,48.66,28973.0,46.9822,47.1174,46.9822,47.0015,28973.0
2022-08-19 13:00:00,48.66,48.74,48.61,48.7,36073.0,47.0015,47.0788,46.9532,47.0402,36073.0
2022-08-19 13:05:00,48.64,48.64,48.54,48.54,15914.0,46.9822,46.9822,46.8856,46.8856,15914.0
2022-08-19 13:10:00,48.57,48.62,48.46,48.49,39083.0,46.9146,46.9629,46.8084,46.8373,39083.0
2022-08-19 13:15:00,48.49,48.56,48.44,48.44,15768.0,46.8373,46.9049,46.789,46.789,15768.0
2022-08-19 13:20:00,48.45,48.47,48.39,48.43,17225.0,46.7987,46.818,46.7407,46.7794,17225.0
2022-08-19 13:25:00,48.42,48.43,48.32,48.35,32137.0,46.7697,46.7794,46.6731,46.7021,32137.0
2022-08-19 13:30:00,48.33,48.34,48.06,48.2,72714.0,46.6828,46.6924,46.422,46.5572,72714.0
2022-08-19 13:35:00,48.18,48.18,48.02,48.07,27156.0,46.5379,46.5379,46.3833,46.4316,27156.0
2022-08-19 13:40:00,48.09,48.19,48.08,48.16,49024.0,46.451,46.5476,46.4413,46.5186,49024.0
2022-08-19 13:45:00,48.15,48.25,48.14,48.21,27263.0,46.5089,46.6055,46.4993,46.5669,27263.0
2022-08-19 13:50:00,48.21,48.36,48.19,48.35,44138.0,46.5669,46.7118,46.5476,46.7021,44138.0
2022-08-19 13:55:00,48.36,48.45,48.35,48.41,9891.0,46.7118,46.7987,46.7021,46.7601,9891.0
2022-08-19 14:00:00,48.38,48.46,48.33,48.43,15915.0,46.7311,46.8084,46.6828,46.7794,15915.0
2022-08-19 14:05:00,48.43,48.47,48.38,48.43,10725.0,46.7794,46.818,46.7311,46.7794,10725.0
2022-08-19 14:10:00,48.42,48.42,48.18,48.19,53128.0,46.7697,46.7697,46.5379,46.5476,53128.0
2022-08-19 14:15:00,48.18,48.25,48.13,48.23,23139.0,46.5379,46.6055,46.4896,46.5862,23139.0
2022-08-19 14:20:00,48.19,48.32,48.17,48.29,39402.0,46.5476,46.6731,46.5282,46.6441,39402.0
2022-08-19 14:25:00,48.29,48.36,48.24,48.34,31449.0,46.6441,46.7118,46.5958,46.6924,31449.0
2022-08-19 14:30:00,48.35,48.42,48.29,48.38,39351.0,46.7021,46.7697,46.6441,46.7311,39351.0
2022-08-19 14:35:00,48.39,48.44,48.29,48.3,21763.0,46.7407,46.789,46.6441,46.6538,21763.0
2022-08-19 14:40:00,48.28,48.35,48.19,48.34,25410.0,46.6345,46.7021,46.5476,46.6924,25410.0
2022-08-19 14:45:00,48.34,48.39,48.28,48.39,15523.0,46.6924,46.7407,46.6345,46.7407,15523.0
2022-08-19 14:50:00,48.34,48.35,48.08,48.13,151922.0,46.6924,46.7021,46.4413,46.4896,151922.0
2022-08-19 14:55:00,48.11,48.15,48.0,48.07,59332.0,46.4703,46.5089,46.364,46.4316,59332.0
2022-08-19 15:00:00,48.05,48.1,47.84,47.86,62024.0,46.4123,46.4606,46.2095,46.2288,62024.0
2022-08-19 15:05:00,47.87,47.88,47.78,47.81,87997.0,46.2385,46.2481,46.1515,46.1805,87997.0
2022-08-19 15:10:00,47.84,48.08,47.82,48.04,84601.0,46.2095,46.4413,46.1902,46.4027,84601.0
2022-08-19 15:15:00,48.04,48.15,47.99,48.01,130948.0,46.4027,46.5089,46.3544,46.3737,130948.0
2022-08-19 15:20:00,48.05,48.12,47.99,48.07,41102.0,46.4123,46.4799,46.3544,46.4316,41102.0
2022-08-19 15:25:00,48.09,48.13,48.03,48.12,27777.0,46.451,46.4896,46.393,46.4799,27777.0
2022-08-19 15:30:00,48.13,48.21,48.04,48.11,48785.0,46.4896,46.5669,46.4027,46.4703,48785.0
2022-08-19 15:35:00,48.11,48.19,48.09,48.11,35129.0,46.4703,46.5476,46.451,46.4703,35129.0
2022-08-19 15:40:00,48.11,48.29,48.08,48.29,73513.0,46.4703,46.6441,46.4413,46.6441,73513.0
2022-08-19 15:45:00,48.29,48.35,48.12,48.23,81883.0,46.6441,46.7021,46.4799,46.5862,81883.0
2022-08-19 15:50:00,48.24,48.49,48.23,48.28,286671.0,46.5958,46.8373,46.5862,46.6345,286671.0
2022-08-19 15:55:00,48.28,48.33,48.19,48.23,273511.0,46.6345,46.6828,46.5476,46.5862,273511.0
2022-08-22 09:30:00,46.25,46.4,45.83,45.85,482280.0,44.6737,44.8186,44.268,44.2873,482280.0
2022-08-22 09:35:00,45.84,46.15,45.63,46.1,378472.0,44.2776,44.5771,44.0748,44.5288,378472.0
2022-08-22 09:40:00,46.13,46.48,46.1,46.41,204909.0,44.5578,44.8958,44.5288,44.8282,204909.0
2022-08-22 09:45:00,46.4,46.51,46.08,46.1,140527.0,44.8186,44.9248,44.5095,44.5288,140527.0
2022-08-22 09:50:00,46.08,46.17,45.91,46.15,85982.0,44.5095,44.5964,44.3453,44.5771,85982.0
2022-08-22 09:55:00,46.17,46.27,46.12,46.19,78956.0,44.5964,44.693,44.5481,44.6157,78956.0
2022-08-22 10:00:00,46.18,46.18,45.94,46.16,97167.0,44.6061,44.6061,44.3742,44.5867,97167.0
2022-08-22 10:05:00,46.16,46.21,45.92,46.07,67384.0,44.5867,44.635,44.3549,44.4998,67384.0
2022-08-22 10:10:00,46.07,46.12,45.74,45.82,92140.0,44.4998,44.5481,44.1811,44.2583,92140.0
2022-08-22 10:15:00,45.81,45.86,45.68,45.76,85346.0,44.2487,44.297,44.1231,44.2004,85346.0
2022-08-22 10:20:00,45.77,45.8,45.38,45.39,132015.0,44.21,44.239,43.8333,43.843,132015.0
2022-08-22 10:25:00,45.36,45.61,45.35,45.43,165271.0,43.814,44.0555,43.8043,43.8816,165271.0
2022-08-22 10:30:00,45.42,45.62,45.29,45.37,98386.0,43.872,44.0651,43.7464,43.8237,98386.0
2022-08-22 10:35:00,45.39,45.68,45.35,45.6,65706.0,43.843,44.1231,43.8043,44.0458,65706.0
2022-08-22 10:40:00,45.62,45.91,45.55,45.68,102987.0,44.0651,44.3453,43.9975,44.1231,102987.0
2022-08-22 10:45:00,45.7,45.96,45.66,45.92,64336.0,44.1424,44.3936,44.1038,44.3549,64336.0
2022-08-22 10:50:00,45.92,45.94,45.6,45.67,62320.0,44.3549,44.3742,44.0458,44.1134,62320.0
2022-08-22 10:55:00,45.67,45.71,45.42,45.42,39760.0,44.1134,44.1521,43.872,43.872,39760.0
2022-08-22 11:00:00,45.43,45.68,45.38,45.6,67467.0,43.8816,44.1231,43.8333,44.0458,67467.0
2022-08-22 11:05:00,45.6,45.72,45.6,45.67,34446.0,44.0458,44.1617,44.0458,44.1134,34446.0
2022-08-22 11:10:00,45.67,45.86,45.65,45.81,65578.0,44.1134,44.297,44.0941,44.2487,65578.0
2022-08-22 11:15:00,45.81,45.96,45.8,45.88,46225.0,44.2487,44.3936,44.239,44.3163,46225.0
2022-08-22 11:20:00,45.88,46.0,45.87,45.97,80243.0,44.3163,44.4322,44.3066,44.4032,80243.0
2022-08-22 11:25:00,45.98,46.05,45.91,45.94,49339.0,44.4129,44.4805,44.3453,44.3742,49339.0
2022-08-22 11:30:00,45.95,46.03,45.85,46.03,37012.0,44.3839,44.4612,44.2873,44.4612,37012.0
2022-08-22 11:35:00,46.03,46.1,45.86,45.88,50348.0,44.4612,44.5288,44.297,44.3163,50348.0
2022-08-22 11:40:00,45.93,46.09,45.93,45.96,51712.0,44.3646,44.5191,44.3646,44.3936,51712.0
2022-08-22 11:45:00,45.93,45.96,45.76,45.82,22929.0,44.3646,44.3936,44.2004,44.2583,22929.0
2022-08-22 11:50:00,45.84,45.96,45.82,45.92,29486.0,44.2776,44.3936,44.2583,44.3549,29486.0
2022-08-22 11:55:00,45.89,46.06,45.87,45.93,26973.0,44.3259,44.4901,44.3066,44.3646,26973.0
2022-08-22 12:00:00,45.91,46.03,45.89,45.91,10410.0,44.3453,44.4612,44.3259,44.3453,10410.0
2022-08-22 12:05:00,45.92,45.98,45.69,45.69,62546.0,44.3549,44.4129,44.1328,44.1328,62546.0
2022-08-22 12:10:00,45.67,45.79,45.66,45.7,24553.0,44.1134,44.2294,44.1038,44.1424,24553.0
2022-08-22 12:15:00,45.69,45.8,45.68,45.78,20468.0,44.1328,44.239,44.1231,44.2197,20468.0
2022-08-22 12:20:00,45.79,45.98,45.78,45.96,42780.0,44.2294,44.4129,44.2197,44.3936,42780.0
2022-08-22 12:25:00,45.95,46.01,45.72,45.73,30433.0,44.3839,44.4419,44.1617,44.1714,30433.0
2022-08-22 12:30:00,45.71,45.83,45.7,45.77,21972.0,44.1521,44.268,44.1424,44.21,21972.0
2022-08-22 12:35:00,45.78,45.97,45.77,45.89,18255.0,44.2197,44.4032,44.21,44.3259,18255.0
2022-08-22 12:40:00,45.9,45.9,45.66,45.67,41334.0,44.3356,44.3356,44.1038,44.1134,41334.0
2022-08-22 12:45:00,45.68,45.74,45.58,45.7,38365.0,44.1231,44.1811,44.0265,44.1424,38365.0
2022-08-22 12:50:00,45.66,45.77,45.66,45.75,41612.0,44.1038,44.21,44.1038,44.1907,41612.0
2022-08-22 12:55:00,45.76,45.78,45.69,45.75,23278.0,44.2004,44.2197,44.1328,44.1907,23278.0
2022-08-22 13:00:00,45.75,45.75,45.52,45.54,22297.0,44.1907,44.1907,43.9686,43.9879,22297.0
2022-08-22 13:05:00,45.54,45.56,45.5,45.53,20078.0,43.9879,44.0072,43.9492,43.9782,20078.0
2022-08-22 13:10:00,45.52,45.53,45.38,45.43,33101.0,43.9686,43.9782,43.8333,43.8816,33101.0
2022-08-22 13:15:00,45.42,45.45,45.34,45.39,52461.0,43.872,43.9009,43.7947,43.843,52461.0
2022-08-22 13:20:00,45.38,45.47,45.33,45.35,38257.0,43.8333,43.9203,43.785,43.8043,38257.0
2022-08-22 13:25:00,45.34,45.38,45.17,45.21,97060.0,43.7947,43.8333,43.6305,43.6691,97060.0
2022-08-22 13:30:00,45.17,45.2,45.08,45.09,67792.0,43.6305,43.6595,43.5436,43.5532,67792.0
2022-08-22 13:35:00,45.08,45.16,45.06,45.1,46008.0,43.5436,43.6208,43.5242,43.5629,46008.0
2022-08-22 13:40:00,45.1,45.17,45.08,45.11,35273.0,43.5629,43.6305,43.5436,43.5725,35273.0
2022-08-22 13:45:00,45.09,45.14,45.04,45.04,36670.0,43.5532,43.6015,43.5049,43.5049,36670.0
2022-08-22 13:50:00,45.03,45.08,44.97,45.05,68193.0,43.4953,43.5436,43.4373,43.5146,68193.0
2022-08-22 13:55:00,45.03,45.03,44.95,44.98,55521.0,43.4953,43.4953,43.418,43.447,55521.0
2022-08-22 14:00:00,44.98,45.03,44.92,44.93,22684.0,43.447,43.4953,43.389,43.3987,22684.0
2022-08-22 14:05:00,44.93,45.03,44.89,44.91,52465.0,43.3987,43.4953,43.36,43.3793,52465.0
2022-08-22 14:10:00,44.9,44.97,44.87,44.97,46863.0,43.3697,43.4373,43.3407,43.4373,46863.0
2022-08-22 14:15:00,44.98,44.99,44.9,44.96,63709.0,43.447,43.4566,43.3697,43.4276,63709.0
2022-08-22 14:20:00,44.97,45.0,44.89,44.89,23426.0,43.4373,43.4663,43.36,43.36,23426.0
2022-08-22 14:25:00,44.9,44.96,44.88,44.89,38367.0,43.3697,43.4276,43.3504,43.36,38367.0
2022-08-22 14:30:00,44.9,44.95,44.85,44.89,24513.0,43.3697,43.418,43.3214,43.36,24513.0
2022-08-22 14:35:00,44.93,44.96,44.88,44.9,20678.0,43.3987,43.4276,43.3504,43.3697,20678.0
2022-08-22 14:40:00,44.9,44.9,44.8,44.8,42488.0,43.3697,43.3697,43.2731,43.2731,42488.0
2022-08-22 14:45:00,44.8,44.93,44.8,44.91,55513.0,43.2731,43.3987,43.2731,43.3793,55513.0
2022-08-22 14:50:00,44.9,45.01,44.89,44.91,27466.0,43.3697,43.4759,43.36,43.3793,27466.0
2022-08-22 14:55:00,44.91,44.98,44.79,44.94,65968.0,43.3793,43.447,43.2634,43.4083,65968.0
2022-08-22 15:00:00,44.95,45.16,44.95,45.07,97191.0,43.418,43.6208,43.418,43.5339,97191.0
2022-08-22 15:05:00,45.06,45.12,45.04,45.1,56877.0,43.5242,43.5822,43.5049,43.5629,56877.0
2022-08-22 15:10:00,45.11,45.2,45.11,45.16,82272.0,43.5725,43.6595,43.5725,43.6208,82272.0
2022-08-22 15:15:00,45.17,45.24,45.0,45.01,51997.0,43.6305,43.6981,43.4663,43.4759,51997.0
2022-08-22 15:20:00,45.01,45.09,44.94,45.07,99690.0,43.4759,43.5532,43.4083,43.5339,99690.0
2022-08-22 15:25:00,45.08,45.16,44.93,44.95,72190.0,43.5436,43.6208,43.3987,43.418,72190.0
2022-08-22 15:30:00,44.96,45.02,44.85,44.85,57210.0,43.4276,43.4856,43.3214,43.3214,57210.0
2022-08-22 15:35:00,44.84,45.05,44.82,45.03,66530.0,43.3117,43.5146,43.2924,43.4953,66530.0
2022-08-22 15:40:00,45.03,45.04,44.77,44.78,154804.0,43.4953,43.5049,43.2441,43.2538,154804.0
2022-08-22 15:45:00,44.79,45.0,44.78,44.99,119958.0,43.2634,43.4663,43.2538,43.4566,119958.0
2022-08-22 15:50:00,44.99,45.27,44.94,45.09,208036.0,43.4566,43.7271,43.4083,43.5532,208036.0
2022-08-22 15:55:00,45.09,45.26,45.03,45.23,169953.0,43.5532,43.7174,43.4953,43.6884,169953.0
2022-08-23 09:30:00,45.44,46.06,45.39,45.95,281724.0,43.8913,44.4901,43.843,44.3839,281724.0
2022-08-23 09:35:00,46.0,46.05,45.75,45.77,167438.0,44.4322,44.4805,44.1907,44.21,167438.0
2022-08-23 09:40:00,45.76,46.01,45.5,45.53,140388.0,44.2004,44.4419,43.9492,43.9782,140388.0
2022-08-23 09:45:00,45.55,46.13,45.55,46.02,189230.0,43.9975,44.5578,43.9975,44.4515,189230.0
2022-08-23 09:50:00,46.02,46.5,46.02,46.34,204825.0,44.4515,44.9152,44.4515,44.7606,204825.0
2022-08-23 09:55:00,46.36,46.47,46.15,46.23,111812.0,44.7799,44.8862,44.5771,44.6544,111812.0
2022-08-23 10:00:00,46.21,46.38,45.98,46.04,157879.0,44.635,44.7992,44.4129,44.4708,157879.0
2022-08-23 10:05:00,46.05,46.62,46.04,46.61,148005.0,44.4805,45.0311,44.4708,45.0214,148005.0
2022-08-23 10:10:00,46.62,46.86,46.56,46.8,200254.0,45.0311,45.2629,44.9731,45.2049,200254.0
2022-08-23 10:15:00,46.78,46.85,46.58,46.68,105632.0,45.1856,45.2532,44.9924,45.089,105632.0
2022-08-23 10:20:00,46.66,46.84,46.56,46.61,134010.0,45.0697,45.2436,44.9731,45.0214,134010.0
2022-08-23 10:25:00,46.53,46.6,46.14,46.15,117806.0,44.9441,45.0117,44.5674,44.5771,117806.0
2022-08-23 10:30:00,46.18,46.49,46.1,46.48,204042.0,44.6061,44.9055,44.5288,44.8958,204042.0
2022-08-23 10:35:00,46.48,46.52,46.02,46.04,111905.0,44.8958,44.9345,44.4515,44.4708,111905.0
2022-08-23 10:40:00,46.03,46.31,45.95,46.26,75068.0,44.4612,44.7316,44.3839,44.6833,75068.0
2022-08-23 10:45:00,46.26,46.34,46.14,46.31,42599.0,44.6833,44.7606,44.5674,44.7316,42599.0
2022-08-23 10:50:00,46.3,46.42,45.95,45.96,41853.0,44.722,44.8379,44.3839,44.3936,41853.0
2022-08-23 10:55:00,45.96,45.99,45.81,45.84,114165.0,44.3936,44.4225,44.2487,44.2776,114165.0
2022-08-23 11:00:00,45.85,45.88,45.5,45.75,133435.0,44.2873,44.3163,43.9492,44.1907,133435.0
2022-08-23 11:05:00,45.73,45.91,45.63,45.86,68285.0,44.1714,44.3453,44.0748,44.297,68285.0
2022-08-23 11:10:00,45.87,46.11,45.81,46.05,55984.0,44.3066,44.5384,44.2487,44.4805,55984.0
2022-08-23 11:15:00,46.05,46.09,45.94,45.99,41241.0,44.4805,44.5191,44.3742,44.4225,41241.0
2022-08-23 11:20:00,45.98,46.05,45.86,45.95,47476.0,44.4129,44.4805,44.297,44.3839,47476.0
2022-08-23 11:25:00,45.98,46.02,45.84,45.84,24976.0,44.4129,44.4515,44.2776,44.2776,24976.0
2022-08-23 11:30:00,45.88,45.99,45.8,45.83,29193.0,44.3163,44.4225,44.239,44.268,29193.0
2022-08-23 11:35:00,45.87,46.07,45.87,45.96,30112.0,44.3066,44.4998,44.3066,44.3936,30112.0
2022-08-23 11:40:00,46.0,46.02,45.74,45.89,54635.0,44.4322,44.4515,44.1811,44.3259,54635.0
2022-08-23 11:45:00,45.9,46.03,45.88,45.97,18141.0,44.3356,44.4612,44.3163,44.4032,18141.0
2022-08-23 11:50:00,45.96,46.04,45.82,45.86,36890.0,44.3936,44.4708,44.2583,44.297,36890.0
2022-08-23 11:55:00,45.85,45.85,45.65,45.74,37470.0,44.2873,44.2873,44.0941,44.1811,37470.0
2022-08-23 12:00:00,45.71,45.72,45.48,45.58,81878.0,44.1521,44.1617,43.9299,44.0265,81878.0
2022-08-23 12:05:00,45.56,45.67,45.48,45.65,43696.0,44.0072,44.1134,43.9299,44.0941,43696.0
2022-08-23 12:10:00,45.66,45.66,45.48,45.54,45361.0,44.1038,44.1038,43.9299,43.9879,45361.0
2022-08-23 12:15:00,45.51,45.57,45.27,45.28,100949.0,43.9589,44.0168,43.7271,43.7367,100949.0
2022-08-23 12:20:00,45.33,45.34,45.12,45.16,96154.0,43.785,43.7947,43.5822,43.6208,96154.0
2022-08-23 12:25:00,45.15,45.3,45.06,45.13,92991.0,43.6112,43.7561,43.5242,43.5918,92991.0
2022-08-23 12:30:00,45.11,45.3,45.11,45.3,65611.0,43.5725,43.7561,43.5725,43.7561,65611.0
2022-08-23 12:35:00,45.3,45.48,45.28,45.47,55934.0,43.7561,43.9299,43.7367,43.9203,55934.0
2022-08-23 12:40:00,45.47,45.54,45.42,45.5,46494.0,43.9203,43.9879,43.872,43.9492,46494.0
2022-08-23 12:45:00,45.52,45.53,45.4,45.41,42397.0,43.9686,43.9782,43.8526,43.8623,42397.0
2022-08-23 12:50:00,45.41,45.57,45.41,45.47,26249.0,43.8623,44.0168,43.8623,43.9203,26249.0
2022-08-23 12:55:00,45.45,45.6,45.43,45.58,35119.0,43.9009,44.0458,43.8816,44.0265,35119.0
2022-08-23 13:00:00,45.59,45.67,45.55,45.61,64420.0,44.0362,44.1134,43.9975,44.0555,64420.0
2022-08-23 13:05:00,45.61,45.61,45.37,45.45,74959.0,44.0555,44.0555,43.8237,43.9009,74959.0
2022-08-23 13:10:00,45.43,45.53,45.28,45.48,49942.0,43.8816,43.9782,43.7367,43.9299,49942.0
2022-08-23 13:15:00,45.45,45.52,45.32,45.35,11277.0,43.9009,43.9686,43.7754,43.8043,11277.0
2022-08-23 13:20:00,45.32,45.42,45.26,45.26,28205.0,43.7754,43.872,43.7174,43.7174,28205.0
2022-08-23 13:25:00,45.24,45.54,45.23,45.48,23913.0,43.6981,43.9879,43.6884,43.9299,23913.0
2022-08-23 13:30:00,45.49,45.67,45.49,45.66,66554.0,43.9396,44.1134,43.9396,44.1038,66554.0
2022-08-23 13:35:00,45.65,45.65,45.45,45.46,45377.0,44.0941,44.0941,43.9009,43.9106,45377.0
2022-08-23 13:40:00,45.46,45.49,45.37,45.4,33379.0,43.9106,43.9396,43.8237,43.8526,33379.0
2022-08-23 13:45:00,45.43,45.43,45.26,45.31,32763.0,43.8816,43.8816,43.7174,43.7657,32763.0
2022-08-23 13:50:00,45.3,45.3,45.1,45.23,54759.0,43.7561,43.7561,43.5629,43.6884,54759.0
2022-08-23 13:55:00,45.2,45.33,45.19,45.29,36566.0,43.6595,43.785,43.6498,43.7464,36566.0
2022-08-23 14:00:00,45.28,45.32,45.2,45.26,28617.0,43.7367,43.7754,43.6595,43.7174,28617.0
2022-08-23 14:05:00,45.25,45.45,45.25,45.4,52853.0,43.7078,43.9009,43.7078,43.8526,52853.0
2022-08-23 14:10:00,45.41,45.44,45.3,45.42,67452.0,43.8623,43.8913,43.7561,43.872,67452.0
2022-08-23 14:15:00,45.43,45.55,45.38,45.54,129757.0,43.8816,43.9975,43.8333,43.9879,129757.0
2022-08-23 14:20:00,45.53,45.63,45.51,45.61,22998.0,43.9782,44.0748,43.9589,44.0555,22998.0
2022-08-23 14:25:00,45.61,45.65,45.55,45.63,24420.0,44.0555,44.0941,43.9975,44.0748,24420.0
2022-08-23 14:30:00,45.63,45.67,45.54,45.58,22619.0,44.0748,44.1134,43.9879,44.0265,22619.0
2022-08-23 14:35:00,45.57,45.69,45.54,45.68,39071.0,44.0168,44.1328,43.9879,44.1231,39071.0
2022-08-23 14:40:00,45.66,45.77,45.6,45.72,33956.0,44.1038,44.21,44.0458,44.1617,33956.0
2022-08-23 14:45:00,45.72,45.72,45.58,45.63,30702.0,44.1617,44.1617,44.0265,44.0748,30702.0
2022-08-23 14:50:00,45.63,45.64,45.52,45.54,39008.0,44.0748,44.0845,43.9686,43.9879,39008.0
2022-08-23 14:55:00,45.56,45.66,45.52,45.64,19215.0,44.0072,44.1038,43.9686,44.0845,19215.0
2022-08-23 15:00:00,45.64,45.8,45.62,45.8,59504.0,44.0845,44.239,44.0651,44.239,59504.0
2022-08-23 15:05:00,45.82,45.85,45.76,45.84,36427.0,44.2583,44.2873,44.2004,44.2776,36427.0
2022-08-23 15:10:00,45.84,45.95,45.78,45.79,118747.0,44.2776,44.3839,44.2197,44.2294,118747.0
2022-08-23 15:15:00,45.79,46.04,45.79,46.02,100602.0,44.2294,44.4708,44.2294,44.4515,100602.0
2022-08-23 15:20:00,46.01,46.02,45.86,45.89,39612.0,44.4419,44.4515,44.297,44.3259,39612.0
2022-08-23 15:25:00,45.89,45.91,45.82,45.83,39210.0,44.3259,44.3453,44.2583,44.268,39210.0
2022-08-23 15:30:00,45.83,45.86,45.68,45.74,98871.0,44.268,44.297,44.1231,44.1811,98871.0
2022-08-23 15:35:00,45.75,45.76,45.63,45.65,49868.0,44.1907,44.2004,44.0748,44.0941,49868.0
2022-08-23 15:40:00,45.64,45.82,45.64,45.73,65869.0,44.0845,44.2583,44.0845,44.1714,65869.0
2022-08-23 15:45:00,45.71,45.71,45.57,45.65,71832.0,44.1521,44.1521,44.0168,44.0941,71832.0
2022-08-23 15:50:00,45.6,45.62,45.4,45.5,85801.0,44.0458,44.0651,43.8526,43.9492,85801.0
2022-08-23 15:55:00,45.5,45.54,45.38,45.44,155635.0,43.9492,43.9879,43.8333,43.8913,155635.0
2022-08-24 09:30:00,45.36,45.55,44.92,44.92,219215.0,43.814,43.9975,43.389,43.389,219215.0
2022-08-24 09:35:00,44.9,45.69,44.88,45.68,159981.0,43.3697,44.1328,43.3504,44.1231,159981.0
2022-08-24 09:40:00,45.7,45.97,45.6,45.94,178618.0,44.1424,44.4032,44.0458,44.3742,178618.0
2022-08-24 09:45:00,45.96,46.04,45.83,45.84,167149.0,44.3936,44.4708,44.268,44.2776,167149.0
2022-08-24 09:50:00,45.87,46.05,45.8,45.9,125809.0,44.3066,44.4805,44.239,44.3356,125809.0
2022-08-24 09:55:00,45.91,45.95,45.8,45.88,50885.0,44.3453,44.3839,44.239,44.3163,50885.0
2022-08-24 10:00:00,45.9,46.21,45.72,45.75,199547.0,44.3356,44.635,44.1617,44.1907,199547.0
2022-08-24 10:05:00,45.73,46.07,45.71,46.01,91634.0,44.1714,44.4998,44.1521,44.4419,91634.0
2022-08-24 10:10:00,45.99,46.2,45.99,46.16,84718.0,44.4225,44.6254,44.4225,44.5867,84718.0
2022-08-24 10:15:00,46.1,46.39,46.08,46.38,175186.0,44.5288,44.8089,44.5095,44.7992,175186.0
2022-08-24 10:20:00,46.4,46.47,46.27,46.35,126695.0,44.8186,44.8862,44.693,44.7703,126695.0
2022-08-24 10:25:00,46.35,46.44,46.31,46.32,63864.0,44.7703,44.8572,44.7316,44.7413,63864.0
2022-08-24 10:30:00,46.36,46.52,46.24,46.33,88092.0,44.7799,44.9345,44.664,44.7509,88092.0
2022-08-24 10:35:00,46.36,46.48,46.19,46.29,48716.0,44.7799,44.8958,44.6157,44.7123,48716.0
2022-08-24 10:40:00,46.27,46.28,46.07,46.2,47289.0,44.693,44.7027,44.4998,44.6254,47289.0
2022-08-24 10:45:00,46.19,46.35,46.13,46.35,86444.0,44.6157,44.7703,44.5578,44.7703,86444.0
2022-08-24 10:50:00,46.35,46.53,46.27,46.45,66092.0,44.7703,44.9441,44.693,44.8669,66092.0
2022-08-24 10:55:00,46.43,46.6,46.42,46.43,75053.0,44.8475,45.0117,44.8379,44.8475,75053.0
2022-08-24 11:00:00,46.42,46.62,46.42,46.6,62339.0,44.8379,45.0311,44.8379,45.0117,62339.0
2022-08-24 11:05:00,46.62,46.68,46.53,46.64,56044.0,45.0311,45.089,44.9441,45.0504,56044.0
2022-08-24 11:10:00,46.62,46.9,46.55,46.9,277490.0,45.0311,45.3015,44.9634,45.3015,277490.0
2022-08-24 11:15:00,46.9,47.12,46.9,46.95,190362.0,45.3015,45.514,45.3015,45.3498,190362.0
2022-08-24 11:20:00,46.96,47.04,46.88,46.94,94043.0,45.3595,45.4367,45.2822,45.3402,94043.0
2022-08-24 11:25:00,46.93,47.02,46.9,46.95,97227.0,45.3305,45.4174,45.3015,45.3498,97227.0
2022-08-24 11:30:00,46.95,47.03,46.87,46.89,46068.0,45.3498,45.4271,45.2725,45.2919,46068.0
2022-08-24 11:35:00,46.85,46.9,46.78,46.83,58205.0,45.2532,45.3015,45.1856,45.2339,58205.0
2022-08-24 11:40:00,46.83,46.94,46.82,46.91,55944.0,45.2339,45.3402,45.2242,45.3112,55944.0
2022-08-24 11:45:00,46.91,46.96,46.84,46.89,51181.0,45.3112,45.3595,45.2436,45.2919,51181.0
2022-08-24 11:50:00,46.87,46.96,46.87,46.96,38957.0,45.2725,45.3595,45.2725,45.3595,38957.0
2022-08-24 11:55:00,46.96,46.96,46.78,46.82,48204.0,45.3595,45.3595,45.1856,45.2242,48204.0
2022-08-24 12:00:00,46.8,46.92,46.8,46.9,31542.0,45.2049,45.3208,45.2049,45.3015,31542.0
2022-08-24 12:05:00,46.93,46.93,46.81,46.84,7277.0,45.3305,45.3305,45.2146,45.2436,7277.0
2022-08-24 12:10:00,46.86,46.89,46.8,46.8,7690.0,45.2629,45.2919,45.2049,45.2049,7690.0
2022-08-24 12:15:00,46.82,46.87,46.75,46.77,26161.0,45.2242,45.2725,45.1566,45.176,26161.0
2022-08-24 12:20:00,46.76,46.77,46.69,46.71,57199.0,45.1663,45.176,45.0987,45.118,57199.0
2022-08-24 12:25:00,46.73,46.8,46.73,46.73,26415.0,45.1373,45.2049,45.1373,45.1373,26415.0
2022-08-24 12:30:00,46.71,46.73,46.63,46.67,40379.0,45.118,45.1373,45.0407,45.0794,40379.0
2022-08-24 12:35:00,46.64,46.66,46.44,46.47,54555.0,45.0504,45.0697,44.8572,44.8862,54555.0
2022-08-24 12:40:00,46.46,46.5,46.12,46.15,192923.0,44.8765,44.9152,44.5481,44.5771,192923.0
2022-08-24 12:45:00,46.15,46.29,46.13,46.19,40893.0,44.5771,44.7123,44.5578,44.6157,40893.0
2022-08-24 12:50:00,46.22,46.22,46.07,46.13,100312.0,44.6447,44.6447,44.4998,44.5578,100312.0
2022-08-24 12:55:00,46.14,46.23,46.11,46.21,69946.0,44.5674,44.6544,44.5384,44.635,69946.0
2022-08-24 13:00:00,46.21,46.27,46.15,46.25,30873.0,44.635,44.693,44.5771,44.6737,30873.0
2022-08-24 13:05:00,46.25,46.54,46.25,46.54,91515.0,44.6737,44.9538,44.6737,44.9538,91515.0
2022-08-24 13:10:00,46.54,46.54,46.42,46.45,61690.0,44.9538,44.9538,44.8379,44.8669,61690.0
2022-08-24 13:15:00,46.45,46.52,46.42,46.42,33252.0,44.8669,44.9345,44.8379,44.8379,33252.0
2022-08-24 13:20:00,46.41,46.45,46.34,46.34,49169.0,44.8282,44.8669,44.7606,44.7606,49169.0
2022-08-24 13:25:00,46.34,46.37,46.2,46.22,62522.0,44.7606,44.7896,44.6254,44.6447,62522.0
2022-08-24 13:30:00,46.21,46.27,46.12,46.16,33031.0,44.635,44.693,44.5481,44.5867,33031.0
2022-08-24 13:35:00,46.18,46.28,46.17,46.28,25344.0,44.6061,44.7027,44.5964,44.7027,25344.0
2022-08-24 13:40:00,46.26,46.3,46.18,46.25,37989.0,44.6833,44.722,44.6061,44.6737,37989.0
2022-08-24 13:45:00,46.24,46.29,46.2,46.28,20889.0,44.664,44.7123,44.6254,44.7027,20889.0
2022-08-24 13:50:00,46.26,46.37,46.26,46.27,57254.0,44.6833,44.7896,44.6833,44.693,57254.0
2022-08-24 13:55:00,46.27,46.34,46.23,46.33,32027.0,44.693,44.7606,44.6544,44.7509,32027.0
2022-08-24 14:00:00,46.33,46.39,46.23,46.34,89345.0,44.7509,44.8089,44.6544,44.7606,89345.0
2022-08-24 14:05:00,46.34,46.45,46.27,46.43,65232.0,44.7606,44.8669,44.693,44.8475,65232.0
2022-08-24 14:10:00,46.42,46.44,46.37,46.37,29224.0,44.8379,44.8572,44.7896,44.7896,29224.0
2022-08-24 14:15:00,46.39,46.41,46.35,46.41,21374.0,44.8089,44.8282,44.7703,44.8282,21374.0
2022-08-24 14:20:00,46.4,46.46,46.33,46.45,31174.0,44.8186,44.8765,44.7509,44.8669,31174.0
2022-08-24 14:25:00,46.45,46.5,46.39,46.43,29523.0,44.8669,44.9152,44.8089,44.8475,29523.0
2022-08-24 14:30:00,46.44,46.45,46.28,46.32,48432.0,44.8572,44.8669,44.7027,44.7413,48432.0
2022-08-24 14:35:00,46.28,46.37,46.26,46.37,17510.0,44.7027,44.7896,44.6833,44.7896,17510.0
2022-08-24 14:40:00,46.38,46.42,46.34,46.36,34731.0,44.7992,44.8379,44.7606,44.7799,34731.0
2022-08-24 14:45:00,46.37,46.38,46.27,46.35,28682.0,44.7896,44.7992,44.693,44.7703,28682.0
2022-08-24 14:50:00,46.35,46.46,46.34,46.44,56673.0,44.7703,44.8765,44.7606,44.8572,56673.0
2022-08-24 14:55:00,46.45,46.52,46.42,46.49,57492.0,44.8669,44.9345,44.8379,44.9055,57492.0
2022-08-24 15:00:00,46.49,46.5,46.43,46.5,33455.0,44.9055,44.9152,44.8475,44.9152,33455.0
2022-08-24 15:05:00,46.52,46.63,46.52,46.58,55711.0,44.9345,45.0407,44.9345,44.9924,55711.0
2022-08-24 15:10:00,46.59,46.63,46.54,46.63,37210.0,45.0021,45.0407,44.9538,45.0407,37210.0
2022-08-24 15:15:00,46.64,46.7,46.58,46.7,22660.0,45.0504,45.1083,44.9924,45.1083,22660.0
2022-08-24 15:20:00,46.69,46.7,46.61,46.65,26566.0,45.0987,45.1083,45.0214,45.06,26566.0
2022-08-24 15:25:00,46.65,46.66,46.55,46.58,45597.0,45.06,45.0697,44.9634,44.9924,45597.0
2022-08-24 15:30:00,46.6,46.64,46.54,46.59,40061.0,45.0117,45.0504,44.9538,45.0021,40061.0
2022-08-24 15:35:00,46.62,46.72,46.6,46.71,59004.0,45.0311,45.1277,45.0117,45.118,59004.0
2022-08-24 15:40:00,46.7,46.78,46.7,46.77,81149.0,45.1083,45.1856,45.1083,45.176,81149.0
2022-08-24 15:45:00,46.75,46.78,46.66,46.69,38114.0,45.1566,45.1856,45.0697,45.0987,38114.0
2022-08-24 15:50:00,46.66,46.75,46.6,46.7,108694.0,45.0697,45.1566,45.0117,45.1083,108694.0
2022-08-24 15:55:00,46.69,46.7,46.42,46.49,118536.0,45.0987,45.1083,44.8379,44.9055,118536.0
2022-08-25 09:30:00,47.19,47.45,46.89,47.03,328230.0,45.5816,45.8328,45.2919,45.4271,328230.0
2022-08-25 09:35:00,46.99,47.28,46.9,47.14,185078.0,45.3885,45.6686,45.3015,45.5333,185078.0
2022-08-25 09:40:00,47.21,47.29,46.91,47.02,144850.0,45.601,45.6782,45.3112,45.4174,144850.0
2022-08-25 09:45:00,47.03,47.35,46.97,47.2,172471.0,45.4271,45.7362,45.3691,45.5913,172471.0
2022-08-25 09:50:00,47.18,47.7,47.12,47.65,205337.0,45.572,46.0743,45.514,46.026,205337.0
2022-08-25 09:55:00,47.66,47.96,47.63,47.89,134648.0,46.0356,46.3254,46.0066,46.2578,134648.0
2022-08-25 10:00:00,47.9,48.2,47.9,48.09,247111.0,46.2674,46.5572,46.2674,46.451,247111.0
2022-08-25 10:05:00,48.1,48.13,47.95,47.99,92908.0,46.4606,46.4896,46.3157,46.3544,92908.0
2022-08-25 10:10:00,48.0,48.01,47.74,47.97,71095.0,46.364,46.3737,46.1129,46.3351,71095.0
2022-08-25 10:15:00,48.0,48.24,47.94,48.14,90814.0,46.364,46.5958,46.3061,46.4993,90814.0
2022-08-25 10:20:00,48.14,48.46,48.1,48.44,105349.0,46.4993,46.8084,46.4606,46.789,105349.0
2022-08-25 10:25:00,48.44,48.5,48.32,48.5,102626.0,46.789,46.847,46.6731,46.847,102626.0
2022-08-25 10:30:00,48.49,48.58,48.41,48.42,89889.0,46.8373,46.9243,46.7601,46.7697,89889.0
2022-08-25 10:35:00,48.42,48.52,48.42,48.46,50832.0,46.7697,46.8663,46.7697,46.8084,50832.0
2022-08-25 10:40:00,48.47,48.51,48.4,48.43,86084.0,46.818,46.8566,46.7504,46.7794,86084.0
2022-08-25 10:45:00,48.43,48.44,48.24,48.29,71482.0,46.7794,46.789,46.5958,46.6441,71482.0
2022-08-25 10:50:00,48.3,48.3,48.01,48.03,88597.0,46.6538,46.6538,46.3737,46.393,88597.0
2022-08-25 10:55:00,48.0,48.05,47.94,48.02,51263.0,46.364,46.4123,46.3061,46.3833,51263.0
2022-08-25 11:00:00,48.02,48.02,47.73,47.73,125088.0,46.3833,46.3833,46.1032,46.1032,125088.0
2022-08-25 11:05:00,47.72,47.76,47.59,47.68,95781.0,46.0936,46.1322,45.968,46.0549,95781.0
2022-08-25 11:10:00,47.67,47.75,47.51,47.53,82308.0,46.0453,46.1225,45.8907,45.91,82308.0
2022-08-25 11:15:00,47.51,47.55,47.32,47.52,120309.0,45.8907,45.9294,45.7072,45.9004,120309.0
2022-08-25 11:20:00,47.54,47.59,47.3,47.36,74374.0,45.9197,45.968,45.6879,45.7458,74374.0
2022-08-25 11:25:00,47.35,47.73,47.33,47.73,77812.0,45.7362,46.1032,45.7169,46.1032,77812.0
2022-08-25 11:30:00,47.73,47.77,47.6,47.68,105104.0,46.1032,46.1419,45.9777,46.0549,105104.0
2022-08-25 11:35:00,47.67,47.77,47.66,47.73,57936.0,46.0453,46.1419,46.0356,46.1032,57936.0
2022-08-25 11:40:00,47.71,47.86,47.67,47.84,65493.0,46.0839,46.2288,46.0453,46.2095,65493.0
2022-08-25 11:45:00,47.83,47.9,47.76,47.82,36208.0,46.1998,46.2674,46.1322,46.1902,36208.0
2022-08-25 11:50:00,47.82,47.85,47.69,47.7,73730.0,46.1902,46.2191,46.0646,46.0743,73730.0
2022-08-25 11:55:00,47.71,47.87,47.58,47.84,52213.0,46.0839,46.2385,45.9583,46.2095,52213.0
2022-08-25 12:00:00,47.82,47.84,47.73,47.79,29737.0,46.1902,46.2095,46.1032,46.1612,29737.0
2022-08-25 12:05:00,47.79,47.86,47.67,47.67,26882.0,46.1612,46.2288,46.0453,46.0453,26882.0
2022-08-25 12:10:00,47.67,47.73,47.45,47.54,46618.0,46.0453,46.1032,45.8328,45.9197,46618.0
2022-08-25 12:15:00,47.55,47.63,47.51,47.61,26691.0,45.9294,46.0066,45.8907,45.9873,26691.0
2022-08-25 12:20:00,47.59,47.64,47.56,47.62,21896.0,45.968,46.0163,45.939,45.997,21896.0
2022-08-25 12:25:00,47.66,47.81,47.61,47.79,36303.0,46.0356,46.1805,45.9873,46.1612,36303.0
2022-08-25 12:30:00,47.8,47.84,47.72,47.81,26680.0,46.1708,46.2095,46.0936,46.1805,26680.0
2022-08-25 12:35:00,47.8,47.86,47.77,47.83,35866.0,46.1708,46.2288,46.1419,46.1998,35866.0
2022-08-25 12:40:00,47.81,47.82,47.62,47.68,29308.0,46.1805,46.1902,45.997,46.0549,29308.0
2022-08-25 12:45:00,47.68,47.71,47.39,47.51,44189.0,46.0549,46.0839,45.7748,45.8907,44189.0
2022-08-25 12:50:00,47.51,47.7,47.5,47.65,29445.0,45.8907,46.0743,45.8811,46.026,29445.0
2022-08-25 12:55:00,47.67,47.75,47.63,47.75,39463.0,46.0453,46.1225,46.0066,46.1225,39463.0
2022-08-25 13:00:00,47.73,47.87,47.71,47.81,65564.0,46.1032,46.2385,46.0839,46.1805,65564.0
2022-08-25 13:05:00,47.83,47.9,47.69,47.71,37341.0,46.1998,46.2674,46.0646,46.0839,37341.0
2022-08-25 13:10:00,47.71,47.79,47.66,47.79,45540.0,46.0839,46.1612,46.0356,46.1612,45540.0
2022-08-25 13:15:00,47.8,47.88,47.76,47.85,58229.0,46.1708,46.2481,46.1322,46.2191,58229.0
2022-08-25 13:20:00,47.84,47.91,47.82,47.87,37351.0,46.2095,46.2771,46.1902,46.2385,37351.0
2022-08-25 13:25:00,47.87,47.93,47.83,47.88,47226.0,46.2385,46.2964,46.1998,46.2481,47226.0
2022-08-25 13:30:00,47.91,48.01,47.85,48.0,96434.0,46.2771,46.3737,46.2191,46.364,96434.0
2022-08-25 13:35:00,48.01,48.04,47.95,48.02,99088.0,46.3737,46.4027,46.3157,46.3833,99088.0
2022-08-25 13:40:00,48.02,48.09,48.01,48.06,56539.0,46.3833,46.451,46.3737,46.422,56539.0
2022-08-25 13:45:00,48.05,48.13,48.04,48.08,94091.0,46.4123,46.4896,46.4027,46.4413,94091.0
2022-08-25 13:50:00,48.07,48.08,48.01,48.08,40168.0,46.4316,46.4413,46.3737,46.4413,40168.0
2022-08-25 13:55:00,48.07,48.09,48.02,48.04,40508.0,46.4316,46.451,46.3833,46.4027,40508.0
2022-08-25 14:00:00,48.05,48.1,47.95,47.97,57832.0,46.4123,46.4606,46.3157,46.3351,57832.0
2022-08-25 14:05:00,47.96,48.02,47.94,48.01,38794.0,46.3254,46.3833,46.3061,46.3737,38794.0
2022-08-25 14:10:00,48.02,48.14,47.96,48.11,26719.0,46.3833,46.4993,46.3254,46.4703,26719.0
2022-08-25 14:15:00,48.12,48.13,47.99,48.02,32509.0,46.4799,46.4896,46.3544,46.3833,32509.0
2022-08-25 14:20:00,48.01,48.09,47.99,48.05,15465.0,46.3737,46.451,46.3544,46.4123,15465.0
2022-08-25 14:25:00,48.06,48.11,48.04,48.09,30710.0,46.422,46.4703,46.4027,46.451,30710.0
2022-08-25 14:30:00,48.09,48.11,48.02,48.05,20897.0,46.451,46.4703,46.3833,46.4123,20897.0
2022-08-25 14:35:00,48.06,48.06,47.93,47.94,55180.0,46.422,46.422,46.2964,46.3061,55180.0
2022-08-25 14:40:00,47.93,47.93,47.8,47.86,38332.0,46.2964,46.2964,46.1708,46.2288,38332.0
2022-08-25 14:45:00,47.87,47.88,47.79,47.85,19793.0,46.2385,46.2481,46.1612,46.2191,19793.0
2022-08-25 14:50:00,47.83,47.84,47.74,47.8,30489.0,46.1998,46.2095,46.1129,46.1708,30489.0
2022-08-25 14:55:00,47.79,47.94,47.78,47.93,41471.0,46.1612,46.3061,46.1515,46.2964,41471.0
2022-08-25 15:00:00,47.93,48.04,47.89,48.04,48842.0,46.2964,46.4027,46.2578,46.4027,48842.0
2022-08-25 15:05:00,48.04,48.04,47.82,47.88,53360.0,46.4027,46.4027,46.1902,46.2481,53360.0
2022-08-25 15:10:00,47.88,47.94,47.8,47.94,21691.0,46.2481,46.3061,46.1708,46.3061,21691.0
2022-08-25 15:15:00,47.94,48.02,47.9,48.02,31239.0,46.3061,46.3833,46.2674,46.3833,31239.0
2022-08-25 15:20:00,48.02,48.07,47.98,48.07,36904.0,46.3833,46.4316,46.3447,46.4316,36904.0
2022-08-25 15:25:00,48.07,48.13,48.04,48.11,64721.0,46.4316,46.4896,46.4027,46.4703,64721.0
2022-08-25 15:30:00,48.1,48.11,47.98,48.06,73340.0,46.4606,46.4703,46.3447,46.422,73340.0
2022-08-25 15:35:00,48.07,48.3,48.06,48.3,74645.0,46.4316,46.6538,46.422,46.6538,74645.0
2022-08-25 15:40:00,48.3,48.41,48.26,48.39,74167.0,46.6538,46.7601,46.6152,46.7407,74167.0
2022-08-25 15:45:00,48.4,48.51,48.37,48.47,91925.0,46.7504,46.8566,46.7214,46.818,91925.0
2022-08-25 15:50:00,48.46,48.46,48.27,48.42,138039.0,46.8084,46.8084,46.6248,46.7697,138039.0
2022-08-25 15:55:00,48.42,48.65,48.39,48.6,247128.0,46.7697,46.9919,46.7407,46.9436,247128.0
2022-08-26 09:30:00,48.56,48.64,48.06,48.5,219866.0,46.9049,46.9822,46.422,46.847,219866.0
2022-08-26 09:35:00,48.5,48.5,48.1,48.2,83683.0,46.847,46.847,46.4606,46.5572,83683.0
2022-08-26 09:40:00,48.21,48.23,47.87,47.97,124710.0,46.5669,46.5862,46.2385,46.3351,124710.0
2022-08-26 09:45:00,47.97,48.04,47.78,47.84,79749.0,46.3351,46.4027,46.1515,46.2095,79749.0
2022-08-26 09:50:00,47.78,48.03,47.53,48.0,145047.0,46.1515,46.393,45.91,46.364,145047.0
2022-08-26 09:55:00,47.95,48.08,47.86,47.96,118941.0,46.3157,46.4413,46.2288,46.3254,118941.0
2022-08-26 10:00:00,47.93,47.98,46.68,46.68,302168.0,46.2964,46.3447,45.089,45.089,302168.0
2022-08-26 10:05:00,46.66,48.1,46.59,48.07,367285.0,45.0697,46.4606,45.0021,46.4316,367285.0
2022-08-26 10:10:00,48.08,48.22,47.53,47.76,273285.0,46.4413,46.5765,45.91,46.1322,273285.0
2022-08-26 10:15:00,47.76,47.98,47.58,47.92,98147.0,46.1322,46.3447,45.9583,46.2868,98147.0
2022-08-26 10:20:00,47.94,47.96,46.95,46.98,170114.0,46.3061,46.3254,45.3498,45.3788,170114.0
2022-08-26 10:25:00,46.96,47.09,46.33,46.49,193985.0,45.3595,45.485,44.7509,44.9055,193985.0
2022-08-26 10:30:00,46.44,46.44,46.02,46.12,398343.0,44.8572,44.8572,44.4515,44.5481,398343.0
2022-08-26 10:35:00,46.08,46.14,45.51,45.58,257159.0,44.5095,44.5674,43.9589,44.0265,257159.0
2022-08-26 10:40:00,45.6,45.86,45.56,45.78,127864.0,44.0458,44.297,44.0072,44.2197,127864.0
2022-08-26 10:45:00,45.78,45.98,45.62,45.95,161978.0,44.2197,44.4129,44.0651,44.3839,161978.0
2022-08-26 10:50:00,45.96,45.96,45.68,45.79,102595.0,44.3936,44.3936,44.1231,44.2294,102595.0
2022-08-26 10:55:00,45.78,45.88,45.58,45.74,71776.0,44.2197,44.3163,44.0265,44.1811,71776.0
2022-08-26 11:00:00,45.67,45.8,45.29,45.29,122076.0,44.1134,44.239,43.7464,43.7464,122076.0
2022-08-26 11:05:00,45.28,45.47,45.09,45.28,132594.0,43.7367,43.9203,43.5532,43.7367,132594.0
2022-08-26 11:10:00,45.22,45.42,45.11,45.4,103053.0,43.6788,43.872,43.5725,43.8526,103053.0
2022-08-26 11:15:00,45.41,45.42,44.97,45.02,159823.0,43.8623,43.872,43.4373,43.4856,159823.0
2022-08-26 11:20:00,45.01,45.12,44.75,45.12,147834.0,43.4759,43.5822,43.2248,43.5822,147834.0
2022-08-26 11:25:00,45.1,45.33,45.0,45.17,74629.0,43.5629,43.785,43.4663,43.6305,74629.0
2022-08-26 11:30:00,45.21,45.33,45.08,45.25,141688.0,43.6691,43.785,43.5436,43.7078,141688.0
2022-08-26 11:35:00,45.29,45.34,45.13,45.2,81050.0,43.7464,43.7947,43.5918,43.6595,81050.0
2022-08-26 11:40:00,45.17,45.28,44.95,45.04,52677.0,43.6305,43.7367,43.418,43.5049,52677.0
2022-08-26 11:45:00,45.04,45.37,45.04,45.34,97922.0,43.5049,43.8237,43.5049,43.7947,97922.0
2022-08-26 11:50:00,45.29,45.52,45.21,45.48,93519.0,43.7464,43.9686,43.6691,43.9299,93519.0
2022-08-26 11:55:00,45.45,45.45,45.19,45.25,75968.0,43.9009,43.9009,43.6498,43.7078,75968.0
2022-08-26 12:00:00,45.29,45.29,44.92,44.99,48231.0,43.7464,43.7464,43.389,43.4566,48231.0
2022-08-26 12:05:00,44.99,45.15,44.92,45.1,44464.0,43.4566,43.6112,43.389,43.5629,44464.0
2022-08-26 12:10:00,45.11,45.22,45.0,45.21,20728.0,43.5725,43.6788,43.4663,43.6691,20728.0
2022-08-26 12:15:00,45.17,45.2,44.88,44.95,22482.0,43.6305,43.6595,43.3504,43.418,22482.0
2022-08-26 12:20:00,44.97,44.97,44.8,44.83,42105.0,43.4373,43.4373,43.2731,43.3021,42105.0
2022-08-26 12:25:00,44.84,44.94,44.78,44.93,25247.0,43.3117,43.4083,43.2538,43.3987,25247.0
2022-08-26 12:30:00,44.92,44.94,44.68,44.71,61108.0,43.389,43.4083,43.1572,43.1862,61108.0
2022-08-26 12:35:00,44.72,44.84,44.7,44.83,23064.0,43.1958,43.3117,43.1765,43.3021,23064.0
2022-08-26 12:40:00,44.8,45.09,44.77,44.93,54231.0,43.2731,43.5532,43.2441,43.3987,54231.0
2022-08-26 12:45:00,44.89,45.04,44.85,45.03,15913.0,43.36,43.5049,43.3214,43.4953,15913.0
2022-08-26 12:50:00,45.04,45.04,44.85,44.89,47364.0,43.5049,43.5049,43.3214,43.36,47364.0
2022-08-26 12:55:00,44.98,45.11,44.93,45.1,27350.0,43.447,43.5725,43.3987,43.5629,27350.0
2022-08-26 13:00:00,45.06,45.2,44.97,45.15,40059.0,43.5242,43.6595,43.4373,43.6112,40059.0
2022-08-26 13:05:00,45.14,45.34,45.14,45.3,55635.0,43.6015,43.7947,43.6015,43.7561,55635.0
2022-08-26 13:10:00,45.28,45.38,45.17,45.28,49637.0,43.7367,43.8333,43.6305,43.7367,49637.0
2022-08-26 13:15:00,45.25,45.36,45.14,45.15,29853.0,43.7078,43.814,43.6015,43.6112,29853.0
2022-08-26 13:20:00,45.21,45.3,45.14,45.3,37620.0,43.6691,43.7561,43.6015,43.7561,37620.0
2022-08-26 13:25:00,45.31,45.35,45.23,45.23,33017.0,43.7657,43.8043,43.6884,43.6884,33017.0
2022-08-26 13:30:00,45.21,45.21,45.02,45.13,58461.0,43.6691,43.6691,43.4856,43.5918,58461.0
2022-08-26 13:35:00,45.15,45.22,45.02,45.06,27961.0,43.6112,43.6788,43.4856,43.5242,27961.0
2022-08-26 13:40:00,45.01,45.02,44.82,44.9,60778.0,43.4759,43.4856,43.2924,43.3697,60778.0
2022-08-26 13:45:00,44.89,44.97,44.86,44.92,32827.0,43.36,43.4373,43.331,43.389,32827.0
2022-08-26 13:50:00,44.92,44.92,44.82,44.87,39158.0,43.389,43.389,43.2924,43.3407,39158.0
2022-08-26 13:55:00,44.87,44.92,44.81,44.87,47442.0,43.3407,43.389,43.2828,43.3407,47442.0
2022-08-26 14:00:00,44.86,44.98,44.86,44.92,34988.0,43.331,43.447,43.331,43.389,34988.0
2022-08-26 14:05:00,44.91,44.97,44.79,44.86,49805.0,43.3793,43.4373,43.2634,43.331,49805.0
2022-08-26 14:10:00,44.84,44.84,44.66,44.75,58844.0,43.3117,43.3117,43.1379,43.2248,58844.0
2022-08-26 14:15:00,44.74,44.74,44.54,44.58,71858.0,43.2151,43.2151,43.022,43.0606,71858.0
2022-08-26 14:20:00,44.66,44.73,44.61,44.61,29487.0,43.1379,43.2055,43.0896,43.0896,29487.0
2022-08-26 14:25:00,44.64,44.71,44.55,44.64,57985.0,43.1185,43.1862,43.0316,43.1185,57985.0
2022-08-26 14:30:00,44.63,44.75,44.59,44.69,28296.0,43.1089,43.2248,43.0703,43.1668,28296.0
2022-08-26 14:35:00,44.69,44.73,44.48,44.56,67020.0,43.1668,43.2055,42.964,43.0413,67020.0
2022-08-26 14:40:00,44.53,44.6,44.47,44.49,22370.0,43.0123,43.0799,42.9543,42.9737,22370.0
2022-08-26 14:45:00,44.51,44.59,44.43,44.48,69602.0,42.993,43.0703,42.9157,42.964,69602.0
2022-08-26 14:50:00,44.51,44.53,44.36,44.36,52162.0,42.993,43.0123,42.8481,42.8481,52162.0
2022-08-26 14:55:00,44.37,44.39,44.3,44.36,56024.0,42.8577,42.8771,42.7901,42.8481,56024.0
2022-08-26 15:00:00,44.34,44.52,44.33,44.33,63895.0,42.8288,43.0026,42.8191,42.8191,63895.0
2022-08-26 15:05:00,44.35,44.38,44.11,44.13,59330.0,42.8384,42.8674,42.6066,42.6259,59330.0
2022-08-26 15:10:00,44.12,44.16,43.93,44.0,193739.0,42.6163,42.6549,42.4327,42.5004,193739.0
2022-08-26 15:15:00,43.99,44.17,43.99,44.08,49357.0,42.4907,42.6646,42.4907,42.5776,49357.0
2022-08-26 15:20:00,44.09,44.13,43.87,43.95,60129.0,42.5873,42.6259,42.3748,42.4521,60129.0
2022-08-26 15:25:00,43.96,44.05,43.87,43.96,125638.0,42.4617,42.5487,42.3748,42.4617,125638.0
2022-08-26 15:30:00,43.94,43.99,43.84,43.84,262936.0,42.4424,42.4907,42.3458,42.3458,262936.0
2022-08-26 15:35:00,43.85,43.98,43.75,43.95,304309.0,42.3555,42.481,42.2589,42.4521,304309.0
2022-08-26 15:40:00,43.94,43.97,43.67,43.69,321181.0,42.4424,42.4714,42.1816,42.2009,321181.0
2022-08-26 15:45:00,43.69,43.78,43.57,43.72,310703.0,42.2009,42.2879,42.085,42.2299,310703.0
2022-08-26 15:50:00,43.72,43.82,43.56,43.77,248988.0,42.2299,42.3265,42.0754,42.2782,248988.0
2022-08-26 15:55:00,43.78,44.02,43.73,43.73,311354.0,42.2879,42.5197,42.2396,42.2396,311354.0
2022-08-29 09:30:00,42.5,42.92,42.14,42.87,470253.0,41.0515,41.4572,40.7038,41.4089,470253.0
2022-08-29 09:35:00,42.91,43.1,42.69,42.87,150111.0,41.4475,41.631,41.235,41.4089,150111.0
2022-08-29 09:40:00,42.87,43.26,42.73,42.78,177290.0,41.4089,41.7856,41.2736,41.3219,177290.0
2022-08-29 09:45:00,42.81,42.96,42.67,42.84,105711.0,41.3509,41.4958,41.2157,41.3799,105711.0
2022-08-29 09:50:00,42.85,43.14,42.85,43.04,111131.0,41.3896,41.6697,41.3896,41.5731,111131.0
2022-08-29 09:55:00,43.09,43.35,43.01,43.01,131359.0,41.6214,41.8725,41.5441,41.5441,131359.0
2022-08-29 10:00:00,43.02,43.04,42.74,42.81,71867.0,41.5538,41.5731,41.2833,41.3509,71867.0
2022-08-29 10:05:00,42.78,43.15,42.74,43.09,85777.0,41.3219,41.6793,41.2833,41.6214,85777.0
2022-08-29 10:10:00,43.11,43.49,43.05,43.25,94353.0,41.6407,42.0077,41.5827,41.7759,94353.0
2022-08-29 10:15:00,43.24,43.67,43.21,43.5,112035.0,41.7663,42.1816,41.7373,42.0174,112035.0
2022-08-29 10:20:00,43.55,43.66,43.44,43.55,38182.0,42.0657,42.1719,41.9594,42.0657,38182.0
2022-08-29 10:25:00,43.6,43.63,43.24,43.24,54843.0,42.114,42.143,41.7663,41.7663,54843.0
2022-08-29 10:30:00,43.26,43.53,43.01,43.09,53387.0,41.7856,42.0464,41.5441,41.6214,53387.0
2022-08-29 10:35:00,43.09,43.14,42.74,42.78,277393.0,41.6214,41.6697,41.2833,41.3219,277393.0
2022-08-29 10:40:00,42.77,42.85,42.57,42.8,81599.0,41.3123,41.3896,41.1191,41.3413,81599.0
2022-08-29 10:45:00,42.81,42.86,42.59,42.7,45239.0,41.3509,41.3992,41.1384,41.2447,45239.0
2022-08-29 10:50:00,42.74,42.83,42.49,42.6,41399.0,41.2833,41.3702,41.0418,41.1481,41399.0
2022-08-29 10:55:00,42.53,42.72,42.48,42.66,23754.0,41.0805,41.264,41.0322,41.206,23754.0
2022-08-29 11:00:00,42.64,43.05,42.64,42.92,74184.0,41.1867,41.5827,41.1867,41.4572,74184.0
2022-08-29 11:05:00,42.9,42.91,42.6,42.84,35813.0,41.4379,41.4475,41.1481,41.3799,35813.0
2022-08-29 11:10:00,42.85,42.88,42.67,42.76,30859.0,41.3896,41.4185,41.2157,41.3026,30859.0
2022-08-29 11:15:00,42.74,42.97,42.74,42.95,48864.0,41.2833,41.5055,41.2833,41.4861,48864.0
2022-08-29 11:20:00,42.96,43.14,42.87,43.08,67199.0,41.4958,41.6697,41.4089,41.6117,67199.0
2022-08-29 11:25:00,43.06,43.17,42.9,42.9,26805.0,41.5924,41.6986,41.4379,41.4379,26805.0
2022-08-29 11:30:00,42.9,43.18,42.71,43.06,39505.0,41.4379,41.7083,41.2543,41.5924,39505.0
2022-08-29 11:35:00,43.1,43.22,42.94,43.01,45471.0,41.631,41.7469,41.4765,41.5441,45471.0
2022-08-29 11:40:00,42.97,42.97,42.62,42.63,44797.0,41.5055,41.5055,41.1674,41.1771,44797.0
2022-08-29 11:45:00,42.64,42.92,42.6,42.91,44171.0,41.1867,41.4572,41.1481,41.4475,44171.0
2022-08-29 11:50:00,42.93,43.03,42.87,42.96,33493.0,41.4668,41.5634,41.4089,41.4958,33493.0
2022-08-29 11:55:00,42.99,43.1,42.96,43.06,37054.0,41.5248,41.631,41.4958,41.5924,37054.0
2022-08-29 12:00:00,43.07,43.17,43.01,43.13,53041.0,41.6021,41.6986,41.5441,41.66,53041.0
2022-08-29 12:05:00,43.14,43.24,43.05,43.15,46879.0,41.6697,41.7663,41.5827,41.6793,46879.0
2022-08-29 12:10:00,43.14,43.23,43.03,43.13,38896.0,41.6697,41.7566,41.5634,41.66,38896.0
2022-08-29 12:15:00,43.13,43.31,43.12,43.19,38137.0,41.66,41.8339,41.6504,41.718,38137.0
2022-08-29 12:20:00,43.18,43.21,43.09,43.12,15074.0,41.7083,41.7373,41.6214,41.6504,15074.0
2022-08-29 12:25:00,43.08,43.14,43.03,43.08,8469.0,41.6117,41.6697,41.5634,41.6117,8469.0
2022-08-29 12:30:00,43.07,43.07,42.92,42.92,22539.0,41.6021,41.6021,41.4572,41.4572,22539.0
2022-08-29 12:35:00,42.93,42.95,42.82,42.9,27738.0,41.4668,41.4861,41.3606,41.4379,27738.0
2022-08-29 12:40:00,42.91,42.97,42.85,42.95,12581.0,41.4475,41.5055,41.3896,41.4861,12581.0
2022-08-29 12:45:00,42.94,43.31,42.93,43.3,48250.0,41.4765,41.8339,41.4668,41.8242,48250.0
2022-08-29 12:50:00,43.26,43.47,43.23,43.43,49699.0,41.7856,41.9884,41.7566,41.9498,49699.0
2022-08-29 12:55:00,43.4,43.43,43.26,43.28,19804.0,41.9208,41.9498,41.7856,41.8049,19804.0
2022-08-29 13:00:00,43.32,43.46,43.31,43.33,24552.0,41.8435,41.9788,41.8339,41.8532,24552.0
2022-08-29 13:05:00,43.34,43.52,43.31,43.45,30521.0,41.8629,42.0367,41.8339,41.9691,30521.0
2022-08-29 13:10:00,43.48,43.5,43.27,43.36,22163.0,41.9981,42.0174,41.7952,41.8822,22163.0
2022-08-29 13:15:00,43.35,43.37,43.09,43.14,16875.0,41.8725,41.8918,41.6214,41.6697,16875.0
2022-08-29 13:20:00,43.16,43.25,43.12,43.14,20019.0,41.689,41.7759,41.6504,41.6697,20019.0
2022-08-29 13:25:00,43.15,43.39,43.12,43.39,28856.0,41.6793,41.9111,41.6504,41.9111,28856.0
2022-08-29 13:30:00,43.38,43.55,43.34,43.54,15975.0,41.9015,42.0657,41.8629,42.056,15975.0
2022-08-29 13:35:00,43.55,43.57,43.46,43.48,27182.0,42.0657,42.085,41.9788,41.9981,27182.0
2022-08-29 13:40:00,43.43,43.75,43.43,43.71,40659.0,41.9498,42.2589,41.9498,42.2202,40659.0
2022-08-29 13:45:00,43.72,43.81,43.53,43.54,69583.0,42.2299,42.3168,42.0464,42.056,69583.0
2022-08-29 13:50:00,43.5,43.59,43.5,43.56,32504.0,42.0174,42.1043,42.0174,42.0754,32504.0
2022-08-29 13:55:00,43.55,43.66,43.54,43.62,182267.0,42.0657,42.1719,42.056,42.1333,182267.0
2022-08-29 14:00:00,43.62,43.63,43.46,43.46,22020.0,42.1333,42.143,41.9788,41.9788,22020.0
2022-08-29 14:05:00,43.45,43.52,43.38,43.38,11689.0,41.9691,42.0367,41.9015,41.9015,11689.0
2022-08-29 14:10:00,43.37,43.45,43.32,43.38,99777.0,41.8918,41.9691,41.8435,41.9015,99777.0
2022-08-29 14:15:00,43.33,43.33,43.12,43.16,56622.0,41.8532,41.8532,41.6504,41.689,56622.0
2022-08-29 14:20:00,43.14,43.16,43.03,43.12,34653.0,41.6697,41.689,41.5634,41.6504,34653.0
2022-08-29 14:25:00,43.16,43.23,43.13,43.15,29650.0,41.689,41.7566,41.66,41.6793,29650.0
2022-08-29 14:30:00,43.16,43.29,43.1,43.29,32838.0,41.689,41.8146,41.631,41.8146,32838.0
2022-08-29 14:35:00,43.32,43.41,43.28,43.34,40647.0,41.8435,41.9305,41.8049,41.8629,40647.0
2022-08-29 14:40:00,43.36,43.4,43.34,43.38,20057.0,41.8822,41.9208,41.8629,41.9015,20057.0
2022-08-29 14:45:00,43.33,43.36,43.24,43.3,23516.0,41.8532,41.8822,41.7663,41.8242,23516.0
2022-08-29 14:50:00,43.27,43.29,43.14,43.17,27521.0,41.7952,41.8146,41.6697,41.6986,27521.0
2022-08-29 14:55:00,43.15,43.29,42.94,43.28,43771.0,41.6793,41.8146,41.4765,41.8049,43771.0
2022-08-29 15:00:00,43.28,43.52,43.28,43.37,136388.0,41.8049,42.0367,41.8049,41.8918,136388.0
2022-08-29 15:05:00,43.35,43.4,43.18,43.28,38227.0,41.8725,41.9208,41.7083,41.8049,38227.0
2022-08-29 15:10:00,43.31,43.39,43.21,43.33,39565.0,41.8339,41.9111,41.7373,41.8532,39565.0
2022-08-29 15:15:00,43.31,43.37,43.19,43.22,53304.0,41.8339,41.8918,41.718,41.7469,53304.0
2022-08-29 15:20:00,43.21,43.21,43.11,43.15,16804.0,41.7373,41.7373,41.6407,41.6793,16804.0
2022-08-29 15:25:00,43.11,43.11,42.87,42.93,66563.0,41.6407,41.6407,41.4089,41.4668,66563.0
2022-08-29 15:30:00,42.91,42.95,42.76,42.91,66372.0,41.4475,41.4861,41.3026,41.4475,66372.0
2022-08-29 15:35:00,42.9,43.06,42.89,43.06,46149.0,41.4379,41.5924,41.4282,41.5924,46149.0
2022-08-29 15:40:00,43.04,43.11,42.98,43.05,50110.0,41.5731,41.6407,41.5151,41.5827,50110.0
2022-08-29 15:45:00,43.04,43.04,42.77,42.85,109611.0,41.5731,41.5731,41.3123,41.3896,109611.0
2022-08-29 15:50:00,42.83,42.94,42.58,42.83,103056.0,41.3702,41.4765,41.1288,41.3702,103056.0
2022-08-29 15:55:00,42.82,42.83,42.56,42.6,105091.0,41.3606,41.3702,41.1094,41.1481,105091.0
2022-08-30 09:30:00,42.99,43.1,42.48,42.89,262016.0,41.5248,41.631,41.0322,41.4282,262016.0
2022-08-30 09:35:00,42.89,43.03,42.57,42.69,240823.0,41.4282,41.5634,41.1191,41.235,240823.0
2022-08-30 09:40:00,42.71,42.73,42.16,42.21,146033.0,41.2543,41.2736,40.7231,40.7714,146033.0
2022-08-30 09:45:00,42.2,42.36,41.99,42.28,202931.0,40.7617,40.9163,40.5589,40.839,202931.0
2022-08-30 09:50:00,42.27,42.28,41.9,41.95,249629.0,40.8293,40.839,40.4719,40.5202,249629.0
2022-08-30 09:55:00,41.94,42.01,41.79,41.87,184511.0,40.5106,40.5782,40.3657,40.443,184511.0
2022-08-30 10:00:00,41.87,42.08,41.77,41.88,270669.0,40.443,40.6458,40.3464,40.4526,270669.0
2022-08-30 10:05:00,41.87,41.9,41.37,41.5,387000.0,40.443,40.4719,39.96,40.0856,387000.0
2022-08-30 10:10:00,41.52,41.74,41.34,41.69,123554.0,40.1049,40.3174,39.931,40.2691,123554.0
2022-08-30 10:15:00,41.7,41.94,41.61,41.91,96178.0,40.2787,40.5106,40.1918,40.4816,96178.0
2022-08-30 10:20:00,41.93,42.03,41.4,41.45,138585.0,40.5009,40.5975,39.989,40.0373,138585.0
2022-08-30 10:25:00,41.4,41.71,41.38,41.54,119576.0,39.989,40.2884,39.9697,40.1242,119576.0
2022-08-30 10:30:00,41.54,41.64,40.9,40.92,340478.0,40.1242,40.2208,39.506,39.5253,340478.0
2022-08-30 10:35:00,40.93,41.06,40.84,40.96,435330.0,39.535,39.6606,39.4481,39.564,435330.0
2022-08-30 10:40:00,40.96,40.99,40.71,40.73,138064.0,39.564,39.5929,39.3225,39.3418,138064.0
2022-08-30 10:45:00,40.71,40.74,40.45,40.5,201311.0,39.3225,39.3515,39.0714,39.1196,201311.0
2022-08-30 10:50:00,40.49,40.77,40.39,40.74,152525.0,39.11,39.3804,39.0134,39.3515,152525.0
2022-08-30 10:55:00,40.72,41.11,40.72,41.1,106200.0,39.3322,39.7089,39.3322,39.6992,106200.0
2022-08-30 11:00:00,41.09,41.29,40.93,41.04,188947.0,39.6895,39.8827,39.535,39.6412,188947.0
2022-08-30 11:05:00,41.04,41.17,40.87,40.91,164778.0,39.6412,39.7668,39.477,39.5157,164778.0
2022-08-30 11:10:00,40.89,40.91,40.58,40.71,146918.0,39.4964,39.5157,39.1969,39.3225,146918.0
2022-08-30 11:15:00,40.73,41.15,40.63,41.15,139988.0,39.3418,39.7475,39.2452,39.7475,139988.0
2022-08-30 11:20:00,41.12,41.18,40.91,40.98,57789.0,39.7185,39.7765,39.5157,39.5833,57789.0
2022-08-30 11:25:00,40.95,41.18,40.8,40.93,70985.0,39.5543,39.7765,39.4094,39.535,70985.0
2022-08-30 11:30:00,40.92,41.32,40.84,41.28,63794.0,39.5253,39.9117,39.4481,39.8731,63794.0
2022-08-30 11:35:00,41.27,41.3,40.89,40.91,39502.0,39.8634,39.8924,39.4964,39.5157,39502.0
2022-08-30 11:40:00,40.9,41.07,40.74,40.98,63547.0,39.506,39.6702,39.3515,39.5833,63547.0
2022-08-30 11:45:00,40.96,40.97,40.71,40.75,36533.0,39.564,39.5736,39.3225,39.3611,36533.0
2022-08-30 11:50:00,40.73,41.06,40.7,41.02,22047.0,39.3418,39.6606,39.3128,39.6219,22047.0
2022-08-30 11:55:00,41.03,41.19,40.97,41.01,48270.0,39.6316,39.7861,39.5736,39.6123,48270.0
2022-08-30 12:00:00,41.0,41.22,40.93,41.01,53458.0,39.6026,39.8151,39.535,39.6123,53458.0
2022-08-30 12:05:00,41.01,41.16,40.97,41.04,39691.0,39.6123,39.7572,39.5736,39.6412,39691.0
2022-08-30 12:10:00,41.02,41.09,40.92,41.09,53788.0,39.6219,39.6895,39.5253,39.6895,53788.0
2022-08-30 12:15:00,41.11,41.32,40.94,40.99,90630.0,39.7089,39.9117,39.5447,39.5929,90630.0
2022-08-30 12:20:00,41.0,41.0,40.81,40.84,36908.0,39.6026,39.6026,39.4191,39.4481,36908.0
2022-08-30 12:25:00,40.81,40.9,40.68,40.88,32653.0,39.4191,39.506,39.2935,39.4867,32653.0
2022-08-30 12:30:00,40.84,40.85,40.58,40.59,44561.0,39.4481,39.4577,39.1969,39.2066,44561.0
2022-08-30 12:35:00,40.58,40.8,40.57,40.78,81329.0,39.1969,39.4094,39.1873,39.3901,81329.0
2022-08-30 12:40:00,40.73,40.73,40.56,40.57,47632.0,39.3418,39.3418,39.1776,39.1873,47632.0
2022-08-30 12:45:00,40.56,40.6,40.45,40.54,70909.0,39.1776,39.2162,39.0714,39.1583,70909.0
2022-08-30 12:50:00,40.54,40.71,40.54,40.66,68802.0,39.1583,39.3225,39.1583,39.2742,68802.0
2022-08-30 12:55:00,40.66,40.77,40.62,40.64,42050.0,39.2742,39.3804,39.2356,39.2549,42050.0
2022-08-30 13:00:00,40.66,40.72,40.58,40.64,19276.0,39.2742,39.3322,39.1969,39.2549,19276.0
2022-08-30 13:05:00,40.62,40.78,40.51,40.53,51116.0,39.2356,39.3901,39.1293,39.1486,51116.0
2022-08-30 13:10:00,40.52,40.59,40.32,40.33,58877.0,39.139,39.2066,38.9458,38.9554,58877.0
2022-08-30 13:15:00,40.34,40.41,40.23,40.24,45618.0,38.9651,39.0327,38.8589,38.8685,45618.0
2022-08-30 13:20:00,40.24,40.26,40.11,40.15,124106.0,38.8685,38.8878,38.7429,38.7816,124106.0
2022-08-30 13:25:00,40.16,40.29,40.09,40.29,158964.0,38.7912,38.9168,38.7236,38.9168,158964.0
2022-08-30 13:30:00,40.28,40.41,40.22,40.34,33159.0,38.9071,39.0327,38.8492,38.9651,33159.0
2022-08-30 13:35:00,40.33,40.35,40.17,40.28,79234.0,38.9554,38.9748,38.8009,38.9071,79234.0
2022-08-30 13:40:00,40.29,40.35,40.08,40.08,133809.0,38.9168,38.9748,38.714,38.714,133809.0
2022-08-30 13:45:00,40.07,40.46,40.06,40.44,214544.0,38.7043,39.081,38.6946,39.0617,214544.0
2022-08-30 13:50:00,40.42,40.66,40.39,40.57,105712.0,39.0424,39.2742,39.0134,39.1873,105712.0
2022-08-30 13:55:00,40.57,40.62,40.46,40.49,73521.0,39.1873,39.2356,39.081,39.11,73521.0
2022-08-30 14:00:00,40.47,40.61,40.33,40.59,114708.0,39.0907,39.2259,38.9554,39.2066,114708.0
2022-08-30 14:05:00,40.55,40.66,40.51,40.55,79111.0,39.1679,39.2742,39.1293,39.1679,79111.0
2022-08-30 14:10:00,40.55,40.71,40.55,40.63,44045.0,39.1679,39.3225,39.1679,39.2452,44045.0
2022-08-30 14:15:00,40.65,40.76,40.59,40.59,69602.0,39.2645,39.3708,39.2066,39.2066,69602.0
2022-08-30 14:20:00,40.58,40.66,40.48,40.59,52825.0,39.1969,39.2742,39.1003,39.2066,52825.0
2022-08-30 14:25:00,40.62,40.62,40.33,40.34,59750.0,39.2356,39.2356,38.9554,38.9651,59750.0
2022-08-30 14:30:00,40.34,40.63,40.34,40.57,28774.0,38.9651,39.2452,38.9651,39.1873,28774.0
2022-08-30 14:35:00,40.58,40.6,40.41,40.6,42833.0,39.1969,39.2162,39.0327,39.2162,42833.0
2022-08-30 14:40:00,40.62,40.65,40.4,40.43,50432.0,39.2356,39.2645,39.0231,39.052,50432.0
2022-08-30 14:45:00,40.44,40.49,40.43,40.48,49791.0,39.0617,39.11,39.052,39.1003,49791.0
2022-08-30 14:50:00,40.46,40.49,40.36,40.43,72614.0,39.081,39.11,38.9844,39.052,72614.0
2022-08-30 14:55:00,40.43,40.65,40.32,40.5,63333.0,39.052,39.2645,38.9458,39.1196,63333.0
2022-08-30 15:00:00,40.49,40.92,40.48,40.74,110274.0,39.11,39.5253,39.1003,39.3515,110274.0
2022-08-30 15:05:00,40.73,41.01,40.73,40.99,88679.0,39.3418,39.6123,39.3418,39.5929,88679.0
2022-08-30 15:10:00,40.99,41.14,40.92,40.97,103113.0,39.5929,39.7378,39.5253,39.5736,103113.0
2022-08-30 15:15:00,41.01,41.06,40.76,40.91,62758.0,39.6123,39.6606,39.3708,39.5157,62758.0
2022-08-30 15:20:00,40.9,40.91,40.71,40.89,30784.0,39.506,39.5157,39.3225,39.4964,30784.0
2022-08-30 15:25:00,40.85,40.87,40.67,40.68,40483.0,39.4577,39.477,39.2839,39.2935,40483.0
2022-08-30 15:30:00,40.69,40.69,40.4,40.51,89762.0,39.3032,39.3032,39.0231,39.1293,89762.0
2022-08-30 15:35:00,40.55,40.7,40.54,40.68,44289.0,39.1679,39.3128,39.1583,39.2935,44289.0
2022-08-30 15:40:00,40.65,40.88,40.64,40.75,46795.0,39.2645,39.4867,39.2549,39.3611,46795.0
2022-08-30 15:45:00,40.73,40.75,40.47,40.56,127123.0,39.3418,39.3611,39.0907,39.1776,127123.0
2022-08-30 15:50:00,40.58,40.76,40.56,40.61,126179.0,39.1969,39.3708,39.1776,39.2259,126179.0
2022-08-30 15:55:00,40.61,40.86,40.61,40.76,212917.0,39.2259,39.4674,39.2259,39.3708,212917.0
2022-08-31 09:30:00,40.98,41.36,40.83,40.87,326597.0,39.5833,39.9503,39.4384,39.477,326597.0
2022-08-31 09:35:00,40.85,40.87,40.65,40.83,245796.0,39.4577,39.477,39.2645,39.4384,245796.0
2022-08-31 09:40:00,40.84,41.22,40.78,41.16,181427.0,39.4481,39.8151,39.3901,39.7572,181427.0
2022-08-31 09:45:00,41.17,41.46,40.98,41.31,251168.0,39.7668,40.0469,39.5833,39.902,251168.0
2022-08-31 09:50:00,41.33,41.53,41.28,41.35,123744.0,39.9214,40.1145,39.8731,39.9407,123744.0
2022-08-31 09:55:00,41.32,41.4,40.73,40.73,219509.0,39.9117,39.989,39.3418,39.3418,219509.0
2022-08-31 10:00:00,40.73,40.81,40.49,40.49,245491.0,39.3418,39.4191,39.11,39.11,245491.0
2022-08-31 10:05:00,40.5,40.79,40.48,40.68,277717.0,39.1196,39.3998,39.1003,39.2935,277717.0
2022-08-31 10:10:00,40.69,41.03,40.68,40.79,192227.0,39.3032,39.6316,39.2935,39.3998,192227.0
2022-08-31 10:15:00,40.75,40.85,40.47,40.85,171176.0,39.3611,39.4577,39.0907,39.4577,171176.0
2022-08-31 10:20:00,40.84,40.99,40.56,40.65,133915.0,39.4481,39.5929,39.1776,39.2645,133915.0
2022-08-31 10:25:00,40.67,40.85,40.42,40.49,108977.0,39.2839,39.4577,39.0424,39.11,108977.0
2022-08-31 10:30:00,40.48,40.69,40.29,40.45,145680.0,39.1003,39.3032,38.9168,39.0714,145680.0
2022-08-31 10:35:00,40.44,40.63,40.28,40.35,103357.0,39.0617,39.2452,38.9071,38.9748,103357.0
2022-08-31 10:40:00,40.33,40.85,40.26,40.8,119784.0,38.9554,39.4577,38.8878,39.4094,119784.0
2022-08-31 10:45:00,40.84,40.96,40.75,40.89,78925.0,39.4481,39.564,39.3611,39.4964,78925.0
2022-08-31 10:50:00,40.89,41.0,40.66,40.75,66341.0,39.4964,39.6026,39.2742,39.3611,66341.0
2022-08-31 10:55:00,40.7,40.76,40.46,40.5,48495.0,39.3128,39.3708,39.081,39.1196,48495.0
2022-08-31 11:00:00,40.45,40.48,40.19,40.29,174129.0,39.0714,39.1003,38.8202,38.9168,174129.0
2022-08-31 11:05:00,40.31,40.33,40.02,40.29,111763.0,38.9361,38.9554,38.656,38.9168,111763.0
2022-08-31 11:10:00,40.28,40.4,40.19,40.36,64841.0,38.9071,39.0231,38.8202,38.9844,64841.0
2022-08-31 11:15:00,40.33,40.53,40.2,40.52,206158.0,38.9554,39.1486,38.8299,39.139,206158.0
2022-08-31 11:20:00,40.52,40.63,40.42,40.56,106619.0,39.139,39.2452,39.0424,39.1776,106619.0
2022-08-31 11:25:00,40.57,40.67,40.44,40.48,52716.0,39.1873,39.2839,39.0617,39.1003,52716.0
2022-08-31 11:30:00,40.47,40.65,40.41,40.53,66550.0,39.0907,39.2645,39.0327,39.1486,66550.0
2022-08-31 11:35:00,40.55,40.84,40.5,40.68,68155.0,39.1679,39.4481,39.1196,39.2935,68155.0
2022-08-31 11:40:00,40.65,40.86,40.64,40.8,40321.0,39.2645,39.4674,39.2549,39.4094,40321.0
2022-08-31 11:45:00,40.8,40.85,40.66,40.71,70851.0,39.4094,39.4577,39.2742,39.3225,70851.0
2022-08-31 11:50:00,40.7,40.81,40.7,40.73,41117.0,39.3128,39.4191,39.3128,39.3418,41117.0
2022-08-31 11:55:00,40.74,41.0,40.74,40.94,48100.0,39.3515,39.6026,39.3515,39.5447,48100.0
2022-08-31 12:00:00,40.94,41.0,40.76,40.8,32899.0,39.5447,39.6026,39.3708,39.4094,32899.0
2022-08-31 12:05:00,40.81,40.83,40.63,40.69,62502.0,39.4191,39.4384,39.2452,39.3032,62502.0
2022-08-31 12:10:00,40.66,40.75,40.59,40.69,52734.0,39.2742,39.3611,39.2066,39.3032,52734.0
2022-08-31 12:15:00,40.69,40.91,40.68,40.74,49484.0,39.3032,39.5157,39.2935,39.3515,49484.0
2022-08-31 12:20:00,40.75,40.75,40.51,40.54,28487.0,39.3611,39.3611,39.1293,39.1583,28487.0
2022-08-31 12:25:00,40.57,40.7,40.56,40.65,17016.0,39.1873,39.3128,39.1776,39.2645,17016.0
2022-08-31 12:30:00,40.67,40.78,40.61,40.74,29868.0,39.2839,39.3901,39.2259,39.3515,29868.0
2022-08-31 12:35:00,40.71,40.73,40.52,40.6,31000.0,39.3225,39.3418,39.139,39.2162,31000.0
2022-08-31 12:40:00,40.5,40.57,40.38,40.5,106553.0,39.1196,39.1873,39.0037,39.1196,106553.0
2022-08-31 12:45:00,40.48,40.59,40.47,40.56,20025.0,39.1003,39.2066,39.0907,39.1776,20025.0
2022-08-31 12:50:00,40.56,40.59,40.42,40.44,26102.0,39.1776,39.2066,39.0424,39.0617,26102.0
2022-08-31 12:55:00,40.44,40.49,40.34,40.47,27789.0,39.0617,39.11,38.9651,39.0907,27789.0
2022-08-31 13:00:00,40.46,40.55,40.46,40.51,16467.0,39.081,39.1679,39.081,39.1293,16467.0
2022-08-31 13:05:00,40.49,40.69,40.48,40.64,21703.0,39.11,39.3032,39.1003,39.2549,21703.0
2022-08-31 13:10:00,40.66,40.76,40.64,40.65,26986.0,39.2742,39.3708,39.2549,39.2645,26986.0
2022-08-31 13:15:00,40.64,40.67,40.44,40.44,43758.0,39.2549,39.2839,39.0617,39.0617,43758.0
2022-08-31 13:20:00,40.44,40.46,40.26,40.27,50433.0,39.0617,39.081,38.8878,38.8975,50433.0
2022-08-31 13:25:00,40.3,40.34,40.19,40.31,63875.0,38.9265,38.9651,38.8202,38.9361,63875.0
2022-08-31 13:30:00,40.31,40.4,40.22,40.33,50092.0,38.9361,39.0231,38.8492,38.9554,50092.0
2022-08-31 13:35:00,40.32,40.37,40.14,40.15,72066.0,38.9458,38.9941,38.7719,38.7816,72066.0
2022-08-31 13:40:00,40.15,40.16,40.03,40.13,75765.0,38.7816,38.7912,38.6657,38.7623,75765.0
2022-08-31 13:45:00,40.11,40.19,40.02,40.03,79843.0,38.7429,38.8202,38.656,38.6657,79843.0
2022-08-31 13:50:00,40.01,40.24,40.0,40.19,73567.0,38.6463,38.8685,38.6367,38.8202,73567.0
2022-08-31 13:55:00,40.21,40.25,40.12,40.2,36472.0,38.8395,38.8782,38.7526,38.8299,36472.0
2022-08-31 14:00:00,40.19,40.3,40.13,40.18,37433.0,38.8202,38.9265,38.7623,38.8106,37433.0
2022-08-31 14:05:00,40.15,40.38,40.09,40.34,45280.0,38.7816,39.0037,38.7236,38.9651,45280.0
2022-08-31 14:10:00,40.36,40.39,40.25,40.28,30298.0,38.9844,39.0134,38.8782,38.9071,30298.0
2022-08-31 14:15:00,40.29,40.36,40.18,40.18,33473.0,38.9168,38.9844,38.8106,38.8106,33473.0
2022-08-31 14:20:00,40.19,40.23,40.09,40.15,28736.0,38.8202,38.8589,38.7236,38.7816,28736.0
2022-08-31 14:25:00,40.15,40.27,40.14,40.16,18091.0,38.7816,38.8975,38.7719,38.7912,18091.0
2022-08-31 14:30:00,40.15,40.19,39.93,40.0,77246.0,38.7816,38.8202,38.5691,38.6367,77246.0
2022-08-31 14:35:00,39.97,39.99,39.89,39.9,33950.0,38.6077,38.627,38.5304,38.5401,33950.0
2022-08-31 14:40:00,39.9,39.95,39.86,39.9,50221.0,38.5401,38.5884,38.5015,38.5401,50221.0
2022-08-31 14:45:00,39.88,40.03,39.84,40.0,68057.0,38.5208,38.6657,38.4821,38.6367,68057.0
2022-08-31 14:50:00,39.96,40.04,39.93,40.01,50091.0,38.5981,38.6753,38.5691,38.6463,50091.0
2022-08-31 14:55:00,39.99,40.06,39.88,40.05,57870.0,38.627,38.6946,38.5208,38.685,57870.0
2022-08-31 15:00:00,40.05,40.2,39.96,40.2,59861.0,38.685,38.8299,38.5981,38.8299,59861.0
2022-08-31 15:05:00,40.18,40.38,40.1,40.31,53318.0,38.8106,39.0037,38.7333,38.9361,53318.0
2022-08-31 15:10:00,40.3,40.48,40.29,40.48,100636.0,38.9265,39.1003,38.9168,39.1003,100636.0
2022-08-31 15:15:00,40.48,40.68,40.46,40.46,122445.0,39.1003,39.2935,39.081,39.081,122445.0
2022-08-31 15:20:00,40.45,40.45,40.21,40.26,65607.0,39.0714,39.0714,38.8395,38.8878,65607.0
2022-08-31 15:25:00,40.24,40.36,40.21,40.32,44452.0,38.8685,38.9844,38.8395,38.9458,44452.0
2022-08-31 15:30:00,40.29,40.37,40.16,40.18,79619.0,38.9168,38.9941,38.7912,38.8106,79619.0
2022-08-31 15:35:00,40.17,40.34,40.13,40.34,75153.0,38.8009,38.9651,38.7623,38.9651,75153.0
2022-08-31 15:40:00,40.34,40.49,40.26,40.46,177990.0,38.9651,39.11,38.8878,39.081,177990.0
2022-08-31 15:45:00,40.45,40.59,40.34,40.4,188217.0,39.0714,39.2066,38.9651,39.0231,188217.0
2022-08-31 15:50:00,40.43,40.44,40.21,40.25,242870.0,39.052,39.0617,38.8395,38.8782,242870.0
2022-08-31 15:55:00,40.25,40.25,40.0,40.0,273531.0,38.8782,38.8782,38.6367,38.6367,273531.0
2022-09-01 09:30:00,38.93,38.97,38.33,38.35,406708.0,37.6032,37.6418,37.0236,37.0429,406708.0
2022-09-01 09:35:00,38.33,38.35,38.07,38.23,276174.0,37.0236,37.0429,36.7725,36.927,276174.0
2022-09-01 09:40:00,38.23,38.72,38.23,38.46,282111.0,36.927,37.4003,36.927,37.1492,282111.0
2022-09-01 09:45:00,38.44,38.51,38.16,38.22,169645.0,37.1299,37.1975,36.8594,36.9174,169645.0
2022-09-01 09:50:00,38.18,38.26,38.05,38.13,117395.0,36.8787,36.956,36.7532,36.8304,117395.0
2022-09-01 09:55:00,38.09,38.09,37.81,38.0,180801.0,36.7918,36.7918,36.5213,36.7049,180801.0
2022-09-01 10:00:00,37.96,38.0,37.51,37.56,191328.0,36.6662,36.7049,36.2316,36.2799,191328.0
2022-09-01 10:05:00,37.54,37.74,37.52,37.62,126679.0,36.2605,36.4537,36.2412,36.3378,126679.0
2022-09-01 10:10:00,37.6,37.62,37.35,37.37,162147.0,36.3185,36.3378,36.077,36.0963,162147.0
2022-09-01 10:15:00,37.37,37.39,37.21,37.35,201076.0,36.0963,36.1156,35.9418,36.077,201076.0
2022-09-01 10:20:00,37.32,37.86,37.27,37.86,192186.0,36.048,36.5696,35.9997,36.5696,192186.0
2022-09-01 10:25:00,37.86,37.96,37.72,37.95,117335.0,36.5696,36.6662,36.4344,36.6566,117335.0
2022-09-01 10:30:00,37.95,37.95,37.58,37.61,46798.0,36.6566,36.6566,36.2992,36.3281,46798.0
2022-09-01 10:35:00,37.57,37.81,37.38,37.38,99742.0,36.2895,36.5213,36.106,36.106,99742.0
2022-09-01 10:40:00,37.38,37.51,37.24,37.32,95405.0,36.106,36.2316,35.9708,36.048,95405.0
2022-09-01 10:45:00,37.29,37.3,37.07,37.14,105961.0,36.0191,36.0287,35.8066,35.8742,105961.0
2022-09-01 10:50:00,37.14,37.42,37.14,37.19,73937.0,35.8742,36.1446,35.8742,35.9225,73937.0
2022-09-01 10:55:00,37.22,37.37,37.19,37.3,69368.0,35.9514,36.0963,35.9225,36.0287,69368.0
2022-09-01 11:00:00,37.28,37.4,37.17,37.21,90622.0,36.0094,36.1253,35.9031,35.9418,90622.0
2022-09-01 11:05:00,37.24,37.74,37.24,37.65,144572.0,35.9708,36.4537,35.9708,36.3668,144572.0
2022-09-01 11:10:00,37.65,37.76,37.58,37.69,89401.0,36.3668,36.473,36.2992,36.4054,89401.0
2022-09-01 11:15:00,37.67,37.75,37.54,37.63,101529.0,36.3861,36.4634,36.2605,36.3475,101529.0
2022-09-01 11:20:00,37.6,37.6,37.27,37.39,71470.0,36.3185,36.3185,35.9997,36.1156,71470.0
2022-09-01 11:25:00,37.36,37.45,37.19,37.22,66132.0,36.0867,36.1736,35.9225,35.9514,66132.0
2022-09-01 11:30:00,37.26,37.72,37.2,37.7,315521.0,35.9901,36.4344,35.9321,36.4151,315521.0
2022-09-01 11:35:00,37.71,37.98,37.59,37.67,204939.0,36.4247,36.6855,36.3088,36.3861,204939.0
2022-09-01 11:40:00,37.69,37.69,37.36,37.38,86463.0,36.4054,36.4054,36.0867,36.106,86463.0
2022-09-01 11:45:00,37.38,37.48,37.32,37.44,67423.0,36.106,36.2026,36.048,36.1639,67423.0
2022-09-01 11:50:00,37.45,37.47,37.31,37.39,38251.0,36.1736,36.1929,36.0384,36.1156,38251.0
2022-09-01 11:55:00,37.39,37.41,37.21,37.41,91431.0,36.1156,36.135,35.9418,36.135,91431.0
2022-09-01 12:00:00,37.44,37.63,37.42,37.58,150930.0,36.1639,36.3475,36.1446,36.2992,150930.0
2022-09-01 12:05:00,37.58,37.69,37.38,37.65,64370.0,36.2992,36.4054,36.106,36.3668,64370.0
2022-09-01 12:10:00,37.63,37.68,37.48,37.68,53956.0,36.3475,36.3958,36.2026,36.3958,53956.0
2022-09-01 12:15:00,37.7,37.8,37.57,37.63,132855.0,36.4151,36.5117,36.2895,36.3475,132855.0
2022-09-01 12:20:00,37.63,37.64,37.46,37.48,67821.0,36.3475,36.3571,36.1833,36.2026,67821.0
2022-09-01 12:25:00,37.51,37.69,37.42,37.51,107933.0,36.2316,36.4054,36.1446,36.2316,107933.0
2022-09-01 12:30:00,37.51,37.53,37.4,37.52,75323.0,36.2316,36.2509,36.1253,36.2412,75323.0
2022-09-01 12:35:00,37.53,37.53,37.16,37.18,122162.0,36.2509,36.2509,35.8935,35.9128,122162.0
2022-09-01 12:40:00,37.18,37.22,37.13,37.21,45505.0,35.9128,35.9514,35.8645,35.9418,45505.0
2022-09-01 12:45:00,37.22,37.27,37.09,37.24,115686.0,35.9514,35.9997,35.8259,35.9708,115686.0
2022-09-01 12:50:00,37.27,37.28,37.13,37.14,22740.0,35.9997,36.0094,35.8645,35.8742,22740.0
2022-09-01 12:55:00,37.17,37.2,37.01,37.12,70812.0,35.9031,35.9321,35.7486,35.8548,70812.0
2022-09-01 13:00:00,37.12,37.31,37.02,37.24,111584.0,35.8548,36.0384,35.7583,35.9708,111584.0
2022-09-01 13:05:00,37.23,37.38,37.18,37.37,132838.0,35.9611,36.106,35.9128,36.0963,132838.0
2022-09-01 13:10:00,37.37,37.53,37.28,37.5,81897.0,36.0963,36.2509,36.0094,36.2219,81897.0
2022-09-01 13:15:00,37.48,37.55,37.43,37.5,59395.0,36.2026,36.2702,36.1543,36.2219,59395.0
2022-09-01 13:20:00,37.47,37.73,37.47,37.7,76883.0,36.1929,36.4441,36.1929,36.4151,76883.0
2022-09-01 13:25:00,37.69,37.9,37.64,37.86,140872.0,36.4054,36.6083,36.3571,36.5696,140872.0
2022-09-01 13:30:00,37.88,37.91,37.77,37.87,48974.0,36.5889,36.6179,36.4827,36.5793,48974.0
2022-09-01 13:35:00,37.86,37.9,37.68,37.74,42546.0,36.5696,36.6083,36.3958,36.4537,42546.0
2022-09-01 13:40:00,37.71,37.72,37.62,37.64,26178.0,36.4247,36.4344,36.3378,36.3571,26178.0
2022-09-01 13:45:00,37.63,37.63,37.43,37.5,49763.0,36.3475,36.3475,36.1543,36.2219,49763.0
2022-09-01 13:50:00,37.51,37.57,37.42,37.46,61980.0,36.2316,36.2895,36.1446,36.1833,61980.0
2022-09-01 13:55:00,37.43,37.48,37.35,37.4,64589.0,36.1543,36.2026,36.077,36.1253,64589.0
2022-09-01 14:00:00,37.39,37.52,37.28,37.49,159076.0,36.1156,36.2412,36.0094,36.2122,159076.0
2022-09-01 14:05:00,37.5,37.57,37.32,37.37,96708.0,36.2219,36.2895,36.048,36.0963,96708.0
2022-09-01 14:10:00,37.37,37.49,37.28,37.42,55080.0,36.0963,36.2122,36.0094,36.1446,55080.0
2022-09-01 14:15:00,37.45,37.58,37.43,37.56,216702.0,36.1736,36.2992,36.1543,36.2799,216702.0
2022-09-01 14:20:00,37.57,37.95,37.54,37.89,131234.0,36.2895,36.6566,36.2605,36.5986,131234.0
2022-09-01 14:25:00,37.9,38.09,37.89,38.01,206337.0,36.6083,36.7918,36.5986,36.7145,206337.0
2022-09-01 14:30:00,38.01,38.27,38.01,38.2,158011.0,36.7145,36.9657,36.7145,36.898,158011.0
2022-09-01 14:35:00,38.21,38.35,37.97,38.04,168482.0,36.9077,37.0429,36.6759,36.7435,168482.0
2022-09-01 14:40:00,38.02,38.19,37.99,38.01,60348.0,36.7242,36.8884,36.6952,36.7145,60348.0
2022-09-01 14:45:00,38.02,38.2,37.91,37.96,121057.0,36.7242,36.898,36.6179,36.6662,121057.0
2022-09-01 14:50:00,37.95,38.2,37.86,38.19,84207.0,36.6566,36.898,36.5696,36.8884,84207.0
2022-09-01 14:55:00,38.18,38.23,37.99,38.07,68353.0,36.8787,36.927,36.6952,36.7725,68353.0
2022-09-01 15:00:00,38.04,38.24,38.01,38.02,59776.0,36.7435,36.9367,36.7145,36.7242,59776.0
2022-09-01 15:05:00,38.05,38.39,38.04,38.33,177388.0,36.7532,37.0816,36.7435,37.0236,177388.0
2022-09-01 15:10:00,38.34,38.52,38.23,38.46,172906.0,37.0333,37.2071,36.927,37.1492,172906.0
2022-09-01 15:15:00,38.46,38.49,38.2,38.21,118147.0,37.1492,37.1782,36.898,36.9077,118147.0
2022-09-01 15:20:00,38.19,38.28,38.07,38.16,82345.0,36.8884,36.9753,36.7725,36.8594,82345.0
2022-09-01 15:25:00,38.17,38.17,37.93,37.93,85755.0,36.8691,36.8691,36.6372,36.6372,85755.0
2022-09-01 15:30:00,37.91,38.02,37.83,37.92,112035.0,36.6179,36.7242,36.5406,36.6276,112035.0
2022-09-01 15:35:00,37.92,38.09,37.87,38.0,161253.0,36.6276,36.7918,36.5793,36.7049,161253.0
2022-09-01 15:40:00,37.99,38.12,37.91,38.09,192965.0,36.6952,36.8208,36.6179,36.7918,192965.0
2022-09-01 15:45:00,38.06,38.21,38.0,38.04,143836.0,36.7628,36.9077,36.7049,36.7435,143836.0
2022-09-01 15:50:00,38.05,38.51,38.05,38.5,249181.0,36.7532,37.1975,36.7532,37.1878,249181.0
2022-09-01 15:55:00,38.5,38.76,38.49,38.72,216117.0,37.1878,37.439,37.1782,37.4003,216117.0
2022-09-02 09:30:00,40.0,40.06,38.76,38.83,533183.0,38.6367,38.6946,37.439,37.5066,533183.0
2022-09-02 09:35:00,38.82,39.2,38.72,39.03,305945.0,37.4969,37.864,37.4003,37.6998,305945.0
2022-09-02 09:40:00,39.04,39.04,38.61,38.75,278251.0,37.7094,37.7094,37.2941,37.4293,278251.0
2022-09-02 09:45:00,38.75,39.01,38.73,38.89,200631.0,37.4293,37.6804,37.41,37.5645,200631.0
2022-09-02 09:50:00,38.93,39.1,38.7,38.83,180568.0,37.6032,37.7674,37.381,37.5066,180568.0
2022-09-02 09:55:00,38.84,39.0,38.58,38.6,138238.0,37.5162,37.6708,37.2651,37.2844,138238.0
2022-09-02 10:00:00,38.6,38.74,38.26,38.53,328088.0,37.2844,37.4196,36.956,37.2168,328088.0
2022-09-02 10:05:00,38.54,38.77,38.4,38.66,142743.0,37.2265,37.4486,37.0912,37.3424,142743.0
2022-09-02 10:10:00,38.68,39.36,38.68,39.26,214842.0,37.3617,38.0185,37.3617,37.9219,214842.0
2022-09-02 10:15:00,39.26,39.42,39.22,39.34,114456.0,37.9219,38.0765,37.8833,37.9992,114456.0
2022-09-02 10:20:00,39.34,39.53,39.17,39.4,141138.0,37.9992,38.1827,37.835,38.0571,141138.0
2022-09-02 10:25:00,39.42,39.75,39.42,39.75,124201.0,38.0765,38.3952,38.0765,38.3952,124201.0
2022-09-02 10:30:00,39.78,40.04,39.74,39.96,220090.0,38.4242,38.6753,38.3856,38.5981,220090.0
2022-09-02 10:35:00,39.97,40.25,39.96,40.18,254727.0,38.6077,38.8782,38.5981,38.8106,254727.0
2022-09-02 10:40:00,40.17,40.2,40.03,40.04,124811.0,38.8009,38.8299,38.6657,38.6753,124811.0
2022-09-02 10:45:00,40.06,40.18,40.04,40.12,67951.0,38.6946,38.8106,38.6753,38.7526,67951.0
2022-09-02 10:50:00,40.13,40.21,39.97,39.97,141451.0,38.7623,38.8395,38.6077,38.6077,141451.0
2022-09-02 10:55:00,39.97,40.05,39.84,40.02,177486.0,38.6077,38.685,38.4821,38.656,177486.0
2022-09-02 11:00:00,40.04,40.2,39.94,40.18,121386.0,38.6753,38.8299,38.5787,38.8106,121386.0
2022-09-02 11:05:00,40.19,40.24,39.92,39.96,153566.0,38.8202,38.8685,38.5594,38.5981,153566.0
2022-09-02 11:10:00,39.96,40.07,39.82,40.03,89785.0,38.5981,38.7043,38.4628,38.6657,89785.0
2022-09-02 11:15:00,40.06,40.08,39.89,40.07,59829.0,38.6946,38.714,38.5304,38.7043,59829.0
2022-09-02 11:20:00,40.08,40.16,40.06,40.15,55471.0,38.714,38.7912,38.6946,38.7816,55471.0
2022-09-02 11:25:00,40.12,40.15,39.91,39.94,90211.0,38.7526,38.7816,38.5498,38.5787,90211.0
2022-09-02 11:30:00,39.92,40.1,39.89,39.98,66199.0,38.5594,38.7333,38.5304,38.6174,66199.0
2022-09-02 11:35:00,39.94,40.1,39.87,40.04,47833.0,38.5787,38.7333,38.5111,38.6753,47833.0
2022-09-02 11:40:00,40.06,40.08,39.79,39.9,115078.0,38.6946,38.714,38.4338,38.5401,115078.0
2022-09-02 11:45:00,39.92,40.19,39.9,40.08,51606.0,38.5594,38.8202,38.5401,38.714,51606.0
2022-09-02 11:50:00,40.09,40.16,40.04,40.14,40614.0,38.7236,38.7912,38.6753,38.7719,40614.0
2022-09-02 11:55:00,40.14,40.22,40.14,40.19,51845.0,38.7719,38.8492,38.7719,38.8202,51845.0
2022-09-02 12:00:00,40.22,40.27,40.11,40.2,85019.0,38.8492,38.8975,38.7429,38.8299,85019.0
2022-09-02 12:05:00,40.19,40.22,40.09,40.15,35109.0,38.8202,38.8492,38.7236,38.7816,35109.0
2022-09-02 12:10:00,40.14,40.15,40.03,40.04,46364.0,38.7719,38.7816,38.6657,38.6753,46364.0
2022-09-02 12:15:00,40.04,40.04,39.78,39.79,73481.0,38.6753,38.6753,38.4242,38.4338,73481.0
2022-09-02 12:20:00,39.8,39.85,39.37,39.49,161478.0,38.4435,38.4918,38.0282,38.1441,161478.0
2022-09-02 12:25:00,39.46,39.54,39.28,39.31,78111.0,38.1151,38.1924,37.9412,37.9702,78111.0
2022-09-02 12:30:00,39.29,39.37,39.05,39.21,231192.0,37.9509,38.0282,37.7191,37.8736,231192.0
2022-09-02 12:35:00,39.2,39.25,38.95,39.15,150352.0,37.864,37.9123,37.6225,37.8157,150352.0
2022-09-02 12:40:00,39.14,39.19,38.86,38.88,148108.0,37.806,37.8543,37.5355,37.5549,148108.0
2022-09-02 12:45:00,38.87,38.99,38.79,38.82,126253.0,37.5452,37.6611,37.4679,37.4969,126253.0
2022-09-02 12:50:00,38.81,38.89,38.6,38.86,149375.0,37.4872,37.5645,37.2844,37.5355,149375.0
2022-09-02 12:55:00,38.87,38.96,38.68,38.84,215120.0,37.5452,37.6321,37.3617,37.5162,215120.0
2022-09-02 13:00:00,38.85,38.85,38.34,38.55,322992.0,37.5259,37.5259,37.0333,37.2361,322992.0
2022-09-02 13:05:00,38.49,38.57,38.31,38.39,118232.0,37.1782,37.2554,37.0043,37.0816,118232.0
2022-09-02 13:10:00,38.39,38.41,38.24,38.37,150962.0,37.0816,37.1009,36.9367,37.0622,150962.0
2022-09-02 13:15:00,38.37,38.5,38.16,38.43,167672.0,37.0622,37.1878,36.8594,37.1202,167672.0
2022-09-02 13:20:00,38.39,38.39,37.94,37.95,195587.0,37.0816,37.0816,36.6469,36.6566,195587.0
2022-09-02 13:25:00,37.94,37.96,37.83,37.86,123486.0,36.6469,36.6662,36.5406,36.5696,123486.0
2022-09-02 13:30:00,37.86,37.98,37.74,37.92,170120.0,36.5696,36.6855,36.4537,36.6276,170120.0
2022-09-02 13:35:00,37.91,38.14,37.78,38.02,197245.0,36.6179,36.8401,36.4924,36.7242,197245.0
2022-09-02 13:40:00,38.0,38.23,37.98,38.18,148242.0,36.7049,36.927,36.6855,36.8787,148242.0
2022-09-02 13:45:00,38.19,38.29,37.77,37.82,118339.0,36.8884,36.985,36.4827,36.531,118339.0
2022-09-02 13:50:00,37.77,37.84,37.6,37.83,227588.0,36.4827,36.5503,36.3185,36.5406,227588.0
2022-09-02 13:55:00,37.76,37.78,37.59,37.72,113616.0,36.473,36.4924,36.3088,36.4344,113616.0
2022-09-02 14:00:00,37.7,37.91,37.7,37.91,149932.0,36.4151,36.6179,36.4151,36.6179,149932.0
2022-09-02 14:05:00,37.92,38.07,37.8,38.02,117169.0,36.6276,36.7725,36.5117,36.7242,117169.0
2022-09-02 14:10:00,38.02,38.05,37.85,37.9,89303.0,36.7242,36.7532,36.56,36.6083,89303.0
2022-09-02 14:15:00,37.88,37.98,37.8,37.85,93298.0,36.5889,36.6855,36.5117,36.56,93298.0
2022-09-02 14:20:00,37.87,37.96,37.82,37.87,66209.0,36.5793,36.6662,36.531,36.5793,66209.0
2022-09-02 14:25:00,37.87,38.17,37.84,38.12,205803.0,36.5793,36.8691,36.5503,36.8208,205803.0
2022-09-02 14:30:00,38.09,38.12,37.98,38.05,81463.0,36.7918,36.8208,36.6855,36.7532,81463.0
2022-09-02 14:35:00,38.03,38.32,38.02,38.28,155850.0,36.7338,37.0139,36.7242,36.9753,155850.0
2022-09-02 14:40:00,38.28,38.32,38.12,38.27,100737.0,36.9753,37.0139,36.8208,36.9657,100737.0
2022-09-02 14:45:00,38.23,38.28,38.08,38.11,94149.0,36.927,36.9753,36.7821,36.8111,94149.0
2022-09-02 14:50:00,38.1,38.16,38.04,38.06,40553.0,36.8014,36.8594,36.7435,36.7628,40553.0
2022-09-02 14:55:00,38.05,38.05,37.86,37.91,86245.0,36.7532,36.7532,36.5696,36.6179,86245.0
2022-09-02 15:00:00,37.9,38.28,37.87,38.21,133056.0,36.6083,36.9753,36.5793,36.9077,133056.0
2022-09-02 15:05:00,38.23,38.39,38.18,38.24,108681.0,36.927,37.0816,36.8787,36.9367,108681.0
2022-09-02 15:10:00,38.2,38.28,38.02,38.08,117701.0,36.898,36.9753,36.7242,36.7821,117701.0
2022-09-02 15:15:00,38.07,38.21,37.93,38.02,60122.0,36.7725,36.9077,36.6372,36.7242,60122.0
2022-09-02 15:20:00,38.01,38.12,37.67,37.74,218014.0,36.7145,36.8208,36.3861,36.4537,218014.0
2022-09-02 15:25:00,37.72,37.86,37.67,37.82,116009.0,36.4344,36.5696,36.3861,36.531,116009.0
2022-09-02 15:30:00,37.78,37.78,37.53,37.53,175045.0,36.4924,36.4924,36.2509,36.2509,175045.0
2022-09-02 15:35:00,37.52,37.53,37.23,37.3,236567.0,36.2412,36.2509,35.9611,36.0287,236567.0
2022-09-02 15:40:00,37.3,37.33,37.19,37.21,142765.0,36.0287,36.0577,35.9225,35.9418,142765.0
2022-09-02 15:45:00,37.2,37.49,37.2,37.46,198194.0,35.9321,36.2122,35.9321,36.1833,198194.0
2022-09-02 15:50:00,37.47,37.75,37.45,37.75,207060.0,36.1929,36.4634,36.1736,36.4634,207060.0
2022-09-02 15:55:00,37.75,37.9,37.62,37.8,202596.0,36.4634,36.6083,36.3378,36.5117,202596.0
2022-09-06 09:30:00,38.14,38.4,37.85,37.85,229221.0,36.8401,37.0912,36.56,36.56,229221.0
2022-09-06 09:35:00,37.83,38.0,37.58,37.58,195328.0,36.5406,36.7049,36.2992,36.2992,195328.0
2022-09-06 09:40:00,37.55,37.73,37.47,37.59,115948.0,36.2702,36.4441,36.1929,36.3088,115948.0
2022-09-06 09:45:00,37.57,37.65,37.3,37.36,117721.0,36.2895,36.3668,36.0287,36.0867,117721.0
2022-09-06 09:50:00,37.34,37.38,36.92,36.93,181821.0,36.0674,36.106,35.6617,35.6713,181821.0
2022-09-06 09:55:00,36.94,37.15,36.83,37.13,130268.0,35.681,35.8838,35.5747,35.8645,130268.0
2022-09-06 10:00:00,37.09,37.09,36.43,36.57,299915.0,35.8259,35.8259,35.1884,35.3236,299915.0
2022-09-06 10:05:00,36.6,36.67,36.44,36.58,118078.0,35.3526,35.4202,35.198,35.3333,118078.0
2022-09-06 10:10:00,36.58,36.63,36.3,36.61,167243.0,35.3333,35.3815,35.0628,35.3622,167243.0
2022-09-06 10:15:00,36.59,36.67,36.42,36.56,86219.0,35.3429,35.4202,35.1787,35.3139,86219.0
2022-09-06 10:20:00,36.55,36.55,36.17,36.34,62993.0,35.3043,35.3043,34.9372,35.1014,62993.0
2022-09-06 10:25:00,36.34,36.77,36.24,36.67,210794.0,35.1014,35.5168,35.0048,35.4202,210794.0
2022-09-06 10:30:00,36.65,36.67,36.42,36.56,67059.0,35.4009,35.4202,35.1787,35.3139,67059.0
2022-09-06 10:35:00,36.58,36.92,36.37,36.86,80645.0,35.3333,35.6617,35.1304,35.6037,80645.0
2022-09-06 10:40:00,36.84,37.18,36.83,36.91,153937.0,35.5844,35.9128,35.5747,35.652,153937.0
2022-09-06 10:45:00,36.89,36.96,36.79,36.87,72478.0,35.6327,35.7003,35.5361,35.6134,72478.0
2022-09-06 10:50:00,36.89,37.34,36.89,37.02,126364.0,35.6327,36.0674,35.6327,35.7583,126364.0
2022-09-06 10:55:00,37.03,37.31,37.03,37.17,151511.0,35.7679,36.0384,35.7679,35.9031,151511.0
2022-09-06 11:00:00,37.15,37.26,36.99,37.16,82902.0,35.8838,35.9901,35.7293,35.8935,82902.0
2022-09-06 11:05:00,37.17,37.52,37.11,37.33,188612.0,35.9031,36.2412,35.8452,36.0577,188612.0
2022-09-06 11:10:00,37.36,37.37,37.09,37.2,68177.0,36.0867,36.0963,35.8259,35.9321,68177.0
2022-09-06 11:15:00,37.23,37.25,37.06,37.14,63648.0,35.9611,35.9804,35.7969,35.8742,63648.0
2022-09-06 11:20:00,37.12,37.3,37.02,37.2,52232.0,35.8548,36.0287,35.7583,35.9321,52232.0
2022-09-06 11:25:00,37.18,37.32,36.92,37.0,72495.0,35.9128,36.048,35.6617,35.7389,72495.0
2022-09-06 11:30:00,36.95,37.39,36.92,37.23,93434.0,35.6906,36.1156,35.6617,35.9611,93434.0
2022-09-06 11:35:00,37.24,37.37,37.04,37.15,60677.0,35.9708,36.0963,35.7776,35.8838,60677.0
2022-09-06 11:40:00,37.12,37.66,37.12,37.37,164282.0,35.8548,36.3764,35.8548,36.0963,164282.0
2022-09-06 11:45:00,37.37,37.45,37.24,37.28,47283.0,36.0963,36.1736,35.9708,36.0094,47283.0
2022-09-06 11:50:00,37.29,37.6,37.28,37.53,64570.0,36.0191,36.3185,36.0094,36.2509,64570.0
2022-09-06 11:55:00,37.45,37.64,37.44,37.54,47633.0,36.1736,36.3571,36.1639,36.2605,47633.0
2022-09-06 12:00:00,37.55,37.68,37.49,37.52,54110.0,36.2702,36.3958,36.2122,36.2412,54110.0
2022-09-06 12:05:00,37.52,37.7,37.15,37.17,85509.0,36.2412,36.4151,35.8838,35.9031,85509.0
2022-09-06 12:10:00,37.18,37.25,37.11,37.19,66801.0,35.9128,35.9804,35.8452,35.9225,66801.0
2022-09-06 12:15:00,37.16,37.18,36.9,37.02,67707.0,35.8935,35.9128,35.6423,35.7583,67707.0
2022-09-06 12:20:00,37.03,37.1,36.88,36.91,34722.0,35.7679,35.8355,35.623,35.652,34722.0
2022-09-06 12:25:00,36.9,37.07,36.86,37.07,48524.0,35.6423,35.8066,35.6037,35.8066,48524.0
2022-09-06 12:30:00,37.07,37.09,36.85,36.88,34792.0,35.8066,35.8259,35.5941,35.623,34792.0
2022-09-06 12:35:00,36.9,37.03,36.89,36.96,14839.0,35.6423,35.7679,35.6327,35.7003,14839.0
2022-09-06 12:40:00,36.98,37.19,36.81,37.16,64900.0,35.7196,35.9225,35.5554,35.8935,64900.0
2022-09-06 12:45:00,37.16,37.17,37.04,37.12,36389.0,35.8935,35.9031,35.7776,35.8548,36389.0
2022-09-06 12:50:00,37.14,37.15,36.98,37.1,44417.0,35.8742,35.8838,35.7196,35.8355,44417.0
2022-09-06 12:55:00,37.12,37.21,37.04,37.08,41886.0,35.8548,35.9418,35.7776,35.8162,41886.0
2022-09-06 13:00:00,37.07,37.09,36.83,36.88,46880.0,35.8066,35.8259,35.5747,35.623,46880.0
2022-09-06 13:05:00,36.85,36.85,36.58,36.58,53055.0,35.5941,35.5941,35.3333,35.3333,53055.0
2022-09-06 13:10:00,36.58,36.65,36.46,36.5,53761.0,35.3333,35.4009,35.2173,35.256,53761.0
2022-09-06 13:15:00,36.52,36.65,36.43,36.62,52610.0,35.2753,35.4009,35.1884,35.3719,52610.0
2022-09-06 13:20:00,36.61,36.68,36.57,36.63,49700.0,35.3622,35.4298,35.3236,35.3815,49700.0
2022-09-06 13:25:00,36.61,36.65,36.49,36.52,37893.0,35.3622,35.4009,35.2463,35.2753,37893.0
2022-09-06 13:30:00,36.52,36.76,36.48,36.7,27571.0,35.2753,35.5071,35.2367,35.4492,27571.0
2022-09-06 13:35:00,36.68,36.76,36.57,36.76,30097.0,35.4298,35.5071,35.3236,35.5071,30097.0
2022-09-06 13:40:00,36.73,36.73,36.5,36.63,32581.0,35.4781,35.4781,35.256,35.3815,32581.0
2022-09-06 13:45:00,36.65,36.71,36.46,36.5,34249.0,35.4009,35.4588,35.2173,35.256,34249.0
2022-09-06 13:50:00,36.49,36.55,36.38,36.53,40009.0,35.2463,35.3043,35.1401,35.285,40009.0
2022-09-06 13:55:00,36.57,36.73,36.53,36.72,70294.0,35.3236,35.4781,35.285,35.4685,70294.0
2022-09-06 14:00:00,36.7,36.88,36.67,36.78,69210.0,35.4492,35.623,35.4202,35.5264,69210.0
2022-09-06 14:05:00,36.75,36.85,36.67,36.8,18944.0,35.4975,35.5941,35.4202,35.5458,18944.0
2022-09-06 14:10:00,36.82,37.12,36.82,37.08,92221.0,35.5651,35.8548,35.5651,35.8162,92221.0
2022-09-06 14:15:00,37.06,37.12,36.96,37.04,45449.0,35.7969,35.8548,35.7003,35.7776,45449.0
2022-09-06 14:20:00,37.03,37.06,36.91,36.98,31609.0,35.7679,35.7969,35.652,35.7196,31609.0
2022-09-06 14:25:00,37.0,37.01,36.9,36.94,15952.0,35.7389,35.7486,35.6423,35.681,15952.0
2022-09-06 14:30:00,36.93,36.98,36.71,36.85,67323.0,35.6713,35.7196,35.4588,35.5941,67323.0
2022-09-06 14:35:00,36.87,37.02,36.8,36.91,27697.0,35.6134,35.7583,35.5458,35.652,27697.0
2022-09-06 14:40:00,36.92,36.92,36.77,36.82,21270.0,35.6617,35.6617,35.5168,35.5651,21270.0
2022-09-06 14:45:00,36.79,36.85,36.69,36.85,27593.0,35.5361,35.5941,35.4395,35.5941,27593.0
2022-09-06 14:50:00,36.8,36.8,36.64,36.77,30461.0,35.5458,35.5458,35.3912,35.5168,30461.0
2022-09-06 14:55:00,36.78,36.89,36.68,36.74,27866.0,35.5264,35.6327,35.4298,35.4878,27866.0
2022-09-06 15:00:00,36.79,36.81,36.52,36.58,25876.0,35.5361,35.5554,35.2753,35.3333,25876.0
2022-09-06 15:05:00,36.6,36.89,36.59,36.88,56595.0,35.3526,35.6327,35.3429,35.623,56595.0
2022-09-06 15:10:00,36.87,36.89,36.71,36.72,50854.0,35.6134,35.6327,35.4588,35.4685,50854.0
2022-09-06 15:15:00,36.7,36.88,36.64,36.64,47859.0,35.4492,35.623,35.3912,35.3912,47859.0
2022-09-06 15:20:00,36.62,36.68,36.44,36.68,106033.0,35.3719,35.4298,35.198,35.4298,106033.0
2022-09-06 15:25:00,36.68,36.75,36.58,36.59,42502.0,35.4298,35.4975,35.3333,35.3429,42502.0
2022-09-06 15:30:00,36.55,36.55,36.33,36.44,111433.0,35.3043,35.3043,35.0918,35.198,111433.0
2022-09-06 15:35:00,36.46,36.56,36.43,36.49,66349.0,35.2173,35.3139,35.1884,35.2463,66349.0
2022-09-06 15:40:00,36.47,36.81,36.46,36.79,91332.0,35.227,35.5554,35.2173,35.5361,91332.0
2022-09-06 15:45:00,36.79,36.81,36.63,36.79,135836.0,35.5361,35.5554,35.3815,35.5361,135836.0
2022-09-06 15:50:00,36.76,36.78,36.57,36.63,125346.0,35.5071,35.5264,35.3236,35.3815,125346.0
2022-09-06 15:55:00,36.62,36.73,36.48,36.72,176704.0,35.3719,35.4781,35.2367,35.4685,176704.0
2022-09-07 09:30:00,36.45,36.72,36.42,36.71,220403.0,35.2077,35.4685,35.1787,35.4588,220403.0
2022-09-07 09:35:00,36.7,37.12,36.68,37.06,221812.0,35.4492,35.8548,35.4298,35.7969,221812.0
2022-09-07 09:40:00,37.06,37.28,36.99,37.19,165826.0,35.7969,36.0094,35.7293,35.9225,165826.0
2022-09-07 09:45:00,37.17,37.39,37.16,37.29,122543.0,35.9031,36.1156,35.8935,36.0191,122543.0
2022-09-07 09:50:00,37.3,37.33,36.92,37.05,155054.0,36.0287,36.0577,35.6617,35.7872,155054.0
2022-09-07 09:55:00,37.02,37.21,36.94,37.01,93029.0,35.7583,35.9418,35.681,35.7486,93029.0
2022-09-07 10:00:00,37.0,37.26,36.75,37.19,137063.0,35.7389,35.9901,35.4975,35.9225,137063.0
2022-09-07 10:05:00,37.19,37.27,36.98,37.12,56836.0,35.9225,35.9997,35.7196,35.8548,56836.0
2022-09-07 10:10:00,37.14,37.21,36.86,36.86,48241.0,35.8742,35.9418,35.6037,35.6037,48241.0
2022-09-07 10:15:00,36.85,37.13,36.75,37.05,119058.0,35.5941,35.8645,35.4975,35.7872,119058.0
2022-09-07 10:20:00,37.05,37.2,36.92,36.96,79137.0,35.7872,35.9321,35.6617,35.7003,79137.0
2022-09-07 10:25:00,36.95,37.36,36.87,37.34,96989.0,35.6906,36.0867,35.6134,36.0674,96989.0
2022-09-07 10:30:00,37.35,37.61,37.35,37.47,252808.0,36.077,36.3281,36.077,36.1929,252808.0
2022-09-07 10:35:00,37.48,37.55,37.32,37.42,57908.0,36.2026,36.2702,36.048,36.1446,57908.0
2022-09-07 10:40:00,37.4,37.56,37.3,37.41,103895.0,36.1253,36.2799,36.0287,36.135,103895.0
2022-09-07 10:45:00,37.42,37.43,37.25,37.31,68195.0,36.1446,36.1543,35.9804,36.0384,68195.0
2022-09-07 10:50:00,37.31,37.49,37.26,37.44,96600.0,36.0384,36.2122,35.9901,36.1639,96600.0
2022-09-07 10:55:00,37.44,37.51,37.38,37.4,89044.0,36.1639,36.2316,36.106,36.1253,89044.0
2022-09-07 11:00:00,37.39,37.56,37.26,37.55,104640.0,36.1156,36.2799,35.9901,36.2702,104640.0
2022-09-07 11:05:00,37.5,37.59,37.41,37.54,69927.0,36.2219,36.3088,36.135,36.2605,69927.0
2022-09-07 11:10:00,37.54,37.69,37.49,37.59,97307.0,36.2605,36.4054,36.2122,36.3088,97307.0
2022-09-07 11:15:00,37.59,37.64,37.4,37.48,109557.0,36.3088,36.3571,36.1253,36.2026,109557.0
2022-09-07 11:20:00,37.49,37.59,37.43,37.55,35642.0,36.2122,36.3088,36.1543,36.2702,35642.0
2022-09-07 11:25:00,37.56,37.61,37.41,37.41,20671.0,36.2799,36.3281,36.135,36.135,20671.0
2022-09-07 11:30:00,37.45,37.55,37.31,37.34,66245.0,36.1736,36.2702,36.0384,36.0674,66245.0
2022-09-07 11:35:00,37.37,37.51,37.36,37.48,23176.0,36.0963,36.2316,36.0867,36.2026,23176.0
2022-09-07 11:40:00,37.47,37.54,37.35,37.4,48378.0,36.1929,36.2605,36.077,36.1253,48378.0
2022-09-07 11:45:00,37.39,37.61,37.38,37.59,55994.0,36.1156,36.3281,36.106,36.3088,55994.0
2022-09-07 11:50:00,37.59,37.68,37.56,37.64,72535.0,36.3088,36.3958,36.2799,36.3571,72535.0
2022-09-07 11:55:00,37.66,37.71,37.5,37.52,58574.0,36.3764,36.4247,36.2219,36.2412,58574.0
2022-09-07 12:00:00,37.52,37.6,37.5,37.55,15482.0,36.2412,36.3185,36.2219,36.2702,15482.0
2022-09-07 12:05:00,37.55,37.6,37.41,37.59,44634.0,36.2702,36.3185,36.135,36.3088,44634.0
2022-09-07 12:10:00,37.59,37.61,37.38,37.44,60215.0,36.3088,36.3281,36.106,36.1639,60215.0
2022-09-07 12:15:00,37.44,37.46,37.24,37.26,29789.0,36.1639,36.1833,35.9708,35.9901,29789.0
2022-09-07 12:20:00,37.26,37.3,37.12,37.21,98121.0,35.9901,36.0287,35.8548,35.9418,98121.0
2022-09-07 12:25:00,37.21,37.35,37.18,37.33,52153.0,35.9418,36.077,35.9128,36.0577,52153.0
2022-09-07 12:30:00,37.34,37.41,37.26,37.4,38823.0,36.0674,36.135,35.9901,36.1253,38823.0
2022-09-07 12:35:00,37.39,37.51,37.33,37.49,48608.0,36.1156,36.2316,36.0577,36.2122,48608.0
2022-09-07 12:40:00,37.51,37.77,37.46,37.73,130329.0,36.2316,36.4827,36.1833,36.4441,130329.0
2022-09-07 12:45:00,37.74,37.78,37.66,37.71,68931.0,36.4537,36.4924,36.3764,36.4247,68931.0
2022-09-07 12:50:00,37.71,37.75,37.66,37.66,36759.0,36.4247,36.4634,36.3764,36.3764,36759.0
2022-09-07 12:55:00,37.66,37.72,37.58,37.71,47588.0,36.3764,36.4344,36.2992,36.4247,47588.0
2022-09-07 13:00:00,37.74,37.92,37.72,37.86,67526.0,36.4537,36.6276,36.4344,36.5696,67526.0
2022-09-07 13:05:00,37.87,37.9,37.78,37.86,74623.0,36.5793,36.6083,36.4924,36.5696,74623.0
2022-09-07 13:10:00,37.86,37.91,37.81,37.87,17769.0,36.5696,36.6179,36.5213,36.5793,17769.0
2022-09-07 13:15:00,37.9,37.94,37.78,37.81,38114.0,36.6083,36.6469,36.4924,36.5213,38114.0
2022-09-07 13:20:00,37.81,37.97,37.8,37.85,67802.0,36.5213,36.6759,36.5117,36.56,67802.0
2022-09-07 13:25:00,37.84,37.86,37.75,37.77,38007.0,36.5503,36.5696,36.4634,36.4827,38007.0
2022-09-07 13:30:00,37.81,37.97,37.78,37.95,17283.0,36.5213,36.6759,36.4924,36.6566,17283.0
2022-09-07 13:35:00,37.97,38.07,37.92,38.02,89065.0,36.6759,36.7725,36.6276,36.7242,89065.0
2022-09-07 13:40:00,38.02,38.18,38.0,38.15,86528.0,36.7242,36.8787,36.7049,36.8497,86528.0
2022-09-07 13:45:00,38.14,38.18,38.03,38.17,79370.0,36.8401,36.8787,36.7338,36.8691,79370.0
2022-09-07 13:50:00,38.16,38.24,38.12,38.21,84441.0,36.8594,36.9367,36.8208,36.9077,84441.0
2022-09-07 13:55:00,38.21,38.23,38.16,38.2,60675.0,36.9077,36.927,36.8594,36.898,60675.0
2022-09-07 14:00:00,38.22,38.41,38.19,38.4,82071.0,36.9174,37.1009,36.8884,37.0912,82071.0
2022-09-07 14:05:00,38.4,38.43,38.27,38.3,90969.0,37.0912,37.1202,36.9657,36.9946,90969.0
2022-09-07 14:10:00,38.3,38.36,38.25,38.33,42713.0,36.9946,37.0526,36.9463,37.0236,42713.0
2022-09-07 14:15:00,38.33,38.39,38.2,38.21,86600.0,37.0236,37.0816,36.898,36.9077,86600.0
2022-09-07 14:20:00,38.21,38.26,38.16,38.25,35550.0,36.9077,36.956,36.8594,36.9463,35550.0
2022-09-07 14:25:00,38.25,38.45,38.24,38.45,57232.0,36.9463,37.1395,36.9367,37.1395,57232.0
2022-09-07 14:30:00,38.45,38.54,38.4,38.54,84211.0,37.1395,37.2265,37.0912,37.2265,84211.0
2022-09-07 14:35:00,38.52,38.58,38.49,38.53,45110.0,37.2071,37.2651,37.1782,37.2168,45110.0
2022-09-07 14:40:00,38.52,38.64,38.52,38.61,86598.0,37.2071,37.323,37.2071,37.2941,86598.0
2022-09-07 14:45:00,38.59,38.7,38.59,38.68,58767.0,37.2747,37.381,37.2747,37.3617,58767.0
2022-09-07 14:50:00,38.68,38.79,38.64,38.77,193964.0,37.3617,37.4679,37.323,37.4486,193964.0
2022-09-07 14:55:00,38.79,38.86,38.75,38.83,87894.0,37.4679,37.5355,37.4293,37.5066,87894.0
2022-09-07 15:00:00,38.83,38.88,38.79,38.86,89646.0,37.5066,37.5549,37.4679,37.5355,89646.0
2022-09-07 15:05:00,38.86,38.93,38.8,38.93,56420.0,37.5355,37.6032,37.4776,37.6032,56420.0
2022-09-07 15:10:00,38.94,38.99,38.88,38.96,69673.0,37.6128,37.6611,37.5549,37.6321,69673.0
2022-09-07 15:15:00,38.97,39.04,38.81,38.85,122462.0,37.6418,37.7094,37.4872,37.5259,122462.0
2022-09-07 15:20:00,38.84,38.93,38.78,38.87,90699.0,37.5162,37.6032,37.4583,37.5452,90699.0
2022-09-07 15:25:00,38.87,39.06,38.85,39.03,72105.0,37.5452,37.7287,37.5259,37.6998,72105.0
2022-09-07 15:30:00,39.03,39.1,38.93,39.09,135142.0,37.6998,37.7674,37.6032,37.7577,135142.0
2022-09-07 15:35:00,39.09,39.11,38.92,38.98,60932.0,37.7577,37.777,37.5935,37.6515,60932.0
2022-09-07 15:40:00,38.97,39.03,38.89,39.02,94009.0,37.6418,37.6998,37.5645,37.6901,94009.0
2022-09-07 15:45:00,39.02,39.23,39.01,39.2,118749.0,37.6901,37.8929,37.6804,37.864,118749.0
2022-09-07 15:50:00,39.2,39.21,38.96,39.11,263849.0,37.864,37.8736,37.6321,37.777,263849.0
2022-09-07 15:55:00,39.12,39.12,38.97,39.07,264543.0,37.7867,37.7867,37.6418,37.7384,264543.0
2022-09-08 09:30:00,38.04,38.15,37.59,37.72,338745.0,36.7435,36.8497,36.3088,36.4344,338745.0
2022-09-08 09:35:00,37.7,37.81,37.42,37.7,200052.0,36.4151,36.5213,36.1446,36.4151,200052.0
2022-09-08 09:40:00,37.7,38.46,37.37,38.38,238125.0,36.4151,37.1492,36.0963,37.0719,238125.0
2022-09-08 09:45:00,38.39,38.49,38.07,38.4,205905.0,37.0816,37.1782,36.7725,37.0912,205905.0
2022-09-08 09:50:00,38.43,38.79,38.29,38.77,257003.0,37.1202,37.4679,36.985,37.4486,257003.0
2022-09-08 09:55:00,38.79,39.0,38.61,38.77,192422.0,37.4679,37.6708,37.2941,37.4486,192422.0
2022-09-08 10:00:00,38.8,38.84,38.27,38.36,185314.0,37.4776,37.5162,36.9657,37.0526,185314.0
2022-09-08 10:05:00,38.35,38.82,38.33,38.68,132822.0,37.0429,37.4969,37.0236,37.3617,132822.0
2022-09-08 10:10:00,38.73,38.84,38.49,38.65,75270.0,37.41,37.5162,37.1782,37.3327,75270.0
2022-09-08 10:15:00,38.59,39.11,38.53,39.11,155480.0,37.2747,37.777,37.2168,37.777,155480.0
2022-09-08 10:20:00,39.09,39.25,38.83,38.88,220027.0,37.7577,37.9123,37.5066,37.5549,220027.0
2022-09-08 10:25:00,38.88,38.99,38.79,38.97,116300.0,37.5549,37.6611,37.4679,37.6418,116300.0
2022-09-08 10:30:00,38.98,39.23,38.85,39.17,209916.0,37.6515,37.8929,37.5259,37.835,209916.0
2022-09-08 10:35:00,39.17,39.55,39.06,39.48,282349.0,37.835,38.202,37.7287,38.1344,282349.0
2022-09-08 10:40:00,39.5,39.62,39.4,39.52,153035.0,38.1537,38.2696,38.0571,38.1731,153035.0
2022-09-08 10:45:00,39.57,39.61,39.4,39.52,42005.0,38.2213,38.26,38.0571,38.1731,42005.0
2022-09-08 10:50:00,39.51,39.57,39.35,39.56,83710.0,38.1634,38.2213,38.0088,38.2117,83710.0
2022-09-08 10:55:00,39.55,39.64,39.46,39.59,77468.0,38.202,38.289,38.1151,38.2407,77468.0
2022-09-08 11:00:00,39.58,39.81,39.55,39.66,151283.0,38.231,38.4532,38.202,38.3083,151283.0
2022-09-08 11:05:00,39.66,39.81,39.62,39.66,97473.0,38.3083,38.4532,38.2696,38.3083,97473.0
2022-09-08 11:10:00,39.66,39.78,39.6,39.76,33183.0,38.3083,38.4242,38.2503,38.4049,33183.0
2022-09-08 11:15:00,39.76,39.87,39.71,39.82,69553.0,38.4049,38.5111,38.3566,38.4628,69553.0
2022-09-08 11:20:00,39.85,39.88,39.72,39.8,36926.0,38.4918,38.5208,38.3662,38.4435,36926.0
2022-09-08 11:25:00,39.81,39.84,39.73,39.77,27832.0,38.4532,38.4821,38.3759,38.4145,27832.0
2022-09-08 11:30:00,39.8,39.84,39.71,39.84,64295.0,38.4435,38.4821,38.3566,38.4821,64295.0
2022-09-08 11:35:00,39.83,39.92,39.62,39.63,100620.0,38.4725,38.5594,38.2696,38.2793,100620.0
2022-09-08 11:40:00,39.62,39.68,39.53,39.62,71296.0,38.2696,38.3276,38.1827,38.2696,71296.0
2022-09-08 11:45:00,39.6,39.72,39.58,39.62,19853.0,38.2503,38.3662,38.231,38.2696,19853.0
2022-09-08 11:50:00,39.61,39.76,39.58,39.76,50070.0,38.26,38.4049,38.231,38.4049,50070.0
2022-09-08 11:55:00,39.76,39.76,39.67,39.7,26478.0,38.4049,38.4049,38.3179,38.3469,26478.0
2022-09-08 12:00:00,39.71,39.73,38.98,38.98,133181.0,38.3566,38.3759,37.6515,37.6515,133181.0
2022-09-08 12:05:00,38.96,39.0,38.57,38.77,172084.0,37.6321,37.6708,37.2554,37.4486,172084.0
2022-09-08 12:10:00,38.79,38.84,38.55,38.69,127819.0,37.4679,37.5162,37.2361,37.3713,127819.0
2022-09-08 12:15:00,38.71,38.87,38.56,38.77,117274.0,37.3907,37.5452,37.2458,37.4486,117274.0
2022-09-08 12:20:00,38.81,38.86,38.5,38.63,120419.0,37.4872,37.5355,37.1878,37.3134,120419.0
2022-09-08 12:25:00,38.59,38.77,38.53,38.67,61541.0,37.2747,37.4486,37.2168,37.352,61541.0
2022-09-08 12:30:00,38.64,38.95,38.64,38.81,41160.0,37.323,37.6225,37.323,37.4872,41160.0
2022-09-08 12:35:00,38.85,39.05,38.84,38.97,67998.0,37.5259,37.7191,37.5162,37.6418,67998.0
2022-09-08 12:40:00,38.97,39.36,38.93,39.3,127781.0,37.6418,38.0185,37.6032,37.9605,127781.0
2022-09-08 12:45:00,39.29,39.34,39.2,39.31,46557.0,37.9509,37.9992,37.864,37.9702,46557.0
2022-09-08 12:50:00,39.3,39.45,39.3,39.4,78313.0,37.9605,38.1054,37.9605,38.0571,78313.0
2022-09-08 12:55:00,39.39,39.45,39.35,39.38,45728.0,38.0475,38.1054,38.0088,38.0378,45728.0
2022-09-08 13:00:00,39.39,39.45,39.16,39.27,61824.0,38.0475,38.1054,37.8253,37.9316,61824.0
2022-09-08 13:05:00,39.22,39.35,39.05,39.22,57493.0,37.8833,38.0088,37.7191,37.8833,57493.0
2022-09-08 13:10:00,39.23,39.58,39.23,39.57,112379.0,37.8929,38.231,37.8929,38.2213,112379.0
2022-09-08 13:15:00,39.59,39.62,39.51,39.56,55709.0,38.2407,38.2696,38.1634,38.2117,55709.0
2022-09-08 13:20:00,39.56,39.61,39.54,39.6,59017.0,38.2117,38.26,38.1924,38.2503,59017.0
2022-09-08 13:25:00,39.61,39.69,39.44,39.57,112246.0,38.26,38.3373,38.0958,38.2213,112246.0
2022-09-08 13:30:00,39.58,39.63,39.47,39.6,42043.0,38.231,38.2793,38.1248,38.2503,42043.0
2022-09-08 13:35:00,39.6,39.85,39.57,39.74,116583.0,38.2503,38.4918,38.2213,38.3856,116583.0
2022-09-08 13:40:00,39.77,39.79,39.7,39.73,48216.0,38.4145,38.4338,38.3469,38.3759,48216.0
2022-09-08 13:45:00,39.72,39.78,39.67,39.75,40100.0,38.3662,38.4242,38.3179,38.3952,40100.0
2022-09-08 13:50:00,39.78,39.8,39.66,39.68,31046.0,38.4242,38.4435,38.3083,38.3276,31046.0
2022-09-08 13:55:00,39.68,39.74,39.4,39.65,159045.0,38.3276,38.3856,38.0571,38.2986,159045.0
2022-09-08 14:00:00,39.68,39.8,39.63,39.8,54758.0,38.3276,38.4435,38.2793,38.4435,54758.0
2022-09-08 14:05:00,39.8,39.85,39.64,39.7,53822.0,38.4435,38.4918,38.289,38.3469,53822.0
2022-09-08 14:10:00,39.7,39.76,39.67,39.7,45942.0,38.3469,38.4049,38.3179,38.3469,45942.0
2022-09-08 14:15:00,39.7,39.86,39.62,39.83,71543.0,38.3469,38.5015,38.2696,38.4725,71543.0
2022-09-08 14:20:00,39.8,39.84,39.74,39.79,19184.0,38.4435,38.4821,38.3856,38.4338,19184.0
2022-09-08 14:25:00,39.81,39.88,39.72,39.79,51341.0,38.4532,38.5208,38.3662,38.4338,51341.0
2022-09-08 14:30:00,39.81,39.98,39.81,39.93,50540.0,38.4532,38.6174,38.4532,38.5691,50540.0
2022-09-08 14:35:00,39.96,39.99,39.87,39.96,38989.0,38.5981,38.627,38.5111,38.5981,38989.0
2022-09-08 14:40:00,39.96,39.98,39.52,39.68,159805.0,38.5981,38.6174,38.1731,38.3276,159805.0
2022-09-08 14:45:00,39.69,39.74,39.48,39.6,75396.0,38.3373,38.3856,38.1344,38.2503,75396.0
2022-09-08 14:50:00,39.6,39.76,39.49,39.71,54642.0,38.2503,38.4049,38.1441,38.3566,54642.0
2022-09-08 14:55:00,39.69,39.69,39.56,39.6,41077.0,38.3373,38.3373,38.2117,38.2503,41077.0
2022-09-08 15:00:00,39.62,39.69,39.38,39.55,78753.0,38.2696,38.3373,38.0378,38.202,78753.0
2022-09-08 15:05:00,39.51,39.64,39.5,39.55,49695.0,38.1634,38.289,38.1537,38.202,49695.0
2022-09-08 15:10:00,39.56,39.71,39.48,39.71,47831.0,38.2117,38.3566,38.1344,38.3566,47831.0
2022-09-08 15:15:00,39.73,39.82,39.7,39.81,82461.0,38.3759,38.4628,38.3469,38.4532,82461.0
2022-09-08 15:20:00,39.81,39.92,39.79,39.9,57520.0,38.4532,38.5594,38.4338,38.5401,57520.0
2022-09-08 15:25:00,39.91,39.93,39.83,39.86,44137.0,38.5498,38.5691,38.4725,38.5015,44137.0
2022-09-08 15:30:00,39.87,39.97,39.79,39.79,54223.0,38.5111,38.6077,38.4338,38.4338,54223.0
2022-09-08 15:35:00,39.8,39.82,39.74,39.76,47161.0,38.4435,38.4628,38.3856,38.4049,47161.0
2022-09-08 15:40:00,39.78,39.78,39.63,39.69,62813.0,38.4242,38.4242,38.2793,38.3373,62813.0
2022-09-08 15:45:00,39.7,39.85,39.68,39.75,140186.0,38.3469,38.4918,38.3276,38.3952,140186.0
2022-09-08 15:50:00,39.78,40.04,39.78,40.01,99460.0,38.4242,38.6753,38.4242,38.6463,99460.0
2022-09-08 15:55:00,40.0,40.07,39.91,40.03,220546.0,38.6367,38.7043,38.5498,38.6657,220546.0
2022-09-09 09:30:00,41.04,41.39,40.9,41.38,419691.0,39.6412,39.9793,39.506,39.9697,419691.0
2022-09-09 09:35:00,41.39,41.49,41.13,41.48,176596.0,39.9793,40.0759,39.7282,40.0662,176596.0
2022-09-09 09:40:00,41.47,41.59,41.3,41.34,130520.0,40.0566,40.1725,39.8924,39.931,130520.0
2022-09-09 09:45:00,41.35,41.58,41.22,41.46,171741.0,39.9407,40.1628,39.8151,40.0469,171741.0
2022-09-09 09:50:00,41.45,41.58,41.37,41.48,177044.0,40.0373,40.1628,39.96,40.0662,177044.0
2022-09-09 09:55:00,41.47,41.75,41.33,41.74,145786.0,40.0566,40.327,39.9214,40.3174,145786.0
2022-09-09 10:00:00,41.74,42.06,41.69,42.06,249571.0,40.3174,40.6265,40.2691,40.6265,249571.0
2022-09-09 10:05:00,42.07,42.25,42.03,42.23,110014.0,40.6361,40.81,40.5975,40.7907,110014.0
2022-09-09 10:10:00,42.22,42.22,41.98,42.12,117082.0,40.781,40.781,40.5492,40.6844,117082.0
2022-09-09 10:15:00,42.13,42.37,42.0,42.07,167447.0,40.6941,40.9259,40.5685,40.6361,167447.0
2022-09-09 10:20:00,42.09,42.21,41.87,41.9,127846.0,40.6555,40.7714,40.443,40.4719,127846.0
2022-09-09 10:25:00,41.88,42.1,41.77,42.07,129464.0,40.4526,40.6651,40.3464,40.6361,129464.0
2022-09-09 10:30:00,42.07,42.09,41.97,42.0,63139.0,40.6361,40.6555,40.5395,40.5685,63139.0
2022-09-09 10:35:00,42.01,42.12,41.93,42.01,89069.0,40.5782,40.6844,40.5009,40.5782,89069.0
2022-09-09 10:40:00,42.01,42.3,42.01,42.23,85600.0,40.5782,40.8583,40.5782,40.7907,85600.0
2022-09-09 10:45:00,42.24,42.31,42.08,42.27,59211.0,40.8003,40.868,40.6458,40.8293,59211.0
2022-09-09 10:50:00,42.27,42.29,42.09,42.13,75074.0,40.8293,40.8486,40.6555,40.6941,75074.0
2022-09-09 10:55:00,42.12,42.13,42.02,42.09,29522.0,40.6844,40.6941,40.5878,40.6555,29522.0
2022-09-09 11:00:00,42.11,42.13,41.79,41.9,97924.0,40.6748,40.6941,40.3657,40.4719,97924.0
2022-09-09 11:05:00,41.9,41.98,41.82,41.82,55106.0,40.4719,40.5492,40.3947,40.3947,55106.0
2022-09-09 11:10:00,41.85,41.9,41.76,41.9,42242.0,40.4236,40.4719,40.3367,40.4719,42242.0
2022-09-09 11:15:00,41.91,41.99,41.81,41.83,77513.0,40.4816,40.5589,40.385,40.4043,77513.0
2022-09-09 11:20:00,41.82,41.89,41.71,41.88,77589.0,40.3947,40.4623,40.2884,40.4526,77589.0
2022-09-09 11:25:00,41.89,42.03,41.88,41.97,90360.0,40.4623,40.5975,40.4526,40.5395,90360.0
2022-09-09 11:30:00,41.94,41.98,41.78,41.85,96171.0,40.5106,40.5492,40.356,40.4236,96171.0
2022-09-09 11:35:00,41.85,42.06,41.85,42.06,67370.0,40.4236,40.6265,40.4236,40.6265,67370.0
2022-09-09 11:40:00,42.07,42.1,41.95,42.0,30232.0,40.6361,40.6651,40.5202,40.5685,30232.0
2022-09-09 11:45:00,41.98,42.0,41.89,41.89,38220.0,40.5492,40.5685,40.4623,40.4623,38220.0
2022-09-09 11:50:00,41.91,41.93,41.78,41.82,19367.0,40.4816,40.5009,40.356,40.3947,19367.0
2022-09-09 11:55:00,41.8,41.98,41.76,41.97,52437.0,40.3753,40.5492,40.3367,40.5395,52437.0
2022-09-09 12:00:00,41.96,42.02,41.64,41.7,94086.0,40.5299,40.5878,40.2208,40.2787,94086.0
2022-09-09 12:05:00,41.71,41.84,41.68,41.84,45548.0,40.2884,40.414,40.2594,40.414,45548.0
2022-09-09 12:10:00,41.85,41.99,41.84,41.95,34933.0,40.4236,40.5589,40.414,40.5202,34933.0
2022-09-09 12:15:00,41.89,41.9,41.77,41.9,16549.0,40.4623,40.4719,40.3464,40.4719,16549.0
2022-09-09 12:20:00,41.9,41.91,41.67,41.72,42181.0,40.4719,40.4816,40.2498,40.2981,42181.0
2022-09-09 12:25:00,41.73,41.88,41.72,41.88,11584.0,40.3077,40.4526,40.2981,40.4526,11584.0
2022-09-09 12:30:00,41.88,42.04,41.82,42.04,68778.0,40.4526,40.6072,40.3947,40.6072,68778.0
2022-09-09 12:35:00,42.04,42.15,42.03,42.07,43347.0,40.6072,40.7134,40.5975,40.6361,43347.0
2022-09-09 12:40:00,42.09,42.15,42.06,42.09,17703.0,40.6555,40.7134,40.6265,40.6555,17703.0
2022-09-09 12:45:00,42.08,42.25,42.03,42.25,44795.0,40.6458,40.81,40.5975,40.81,44795.0
2022-09-09 12:50:00,42.24,42.32,42.21,42.27,65448.0,40.8003,40.8776,40.7714,40.8293,65448.0
2022-09-09 12:55:00,42.28,42.3,42.22,42.27,38090.0,40.839,40.8583,40.781,40.8293,38090.0
2022-09-09 13:00:00,42.28,42.28,42.13,42.17,28308.0,40.839,40.839,40.6941,40.7327,28308.0
2022-09-09 13:05:00,42.17,42.26,42.16,42.24,20641.0,40.7327,40.8197,40.7231,40.8003,20641.0
2022-09-09 13:10:00,42.22,42.33,42.22,42.33,39177.0,40.781,40.8873,40.781,40.8873,39177.0
2022-09-09 13:15:00,42.32,42.37,42.31,42.32,38043.0,40.8776,40.9259,40.868,40.8776,38043.0
2022-09-09 13:20:00,42.33,42.35,42.29,42.31,32740.0,40.8873,40.9066,40.8486,40.868,32740.0
2022-09-09 13:25:00,42.31,42.36,42.31,42.32,33007.0,40.868,40.9163,40.868,40.8776,33007.0
2022-09-09 13:30:00,42.33,42.47,42.33,42.44,71770.0,40.8873,41.0225,40.8873,40.9935,71770.0
2022-09-09 13:35:00,42.44,42.45,42.41,42.44,22889.0,40.9935,41.0032,40.9646,40.9935,22889.0
2022-09-09 13:40:00,42.43,42.43,42.28,42.29,39260.0,40.9839,40.9839,40.839,40.8486,39260.0
2022-09-09 13:45:00,42.29,42.33,42.22,42.33,41686.0,40.8486,40.8873,40.781,40.8873,41686.0
2022-09-09 13:50:00,42.32,42.35,42.25,42.31,25633.0,40.8776,40.9066,40.81,40.868,25633.0
2022-09-09 13:55:00,42.31,42.35,42.29,42.34,13438.0,40.868,40.9066,40.8486,40.8969,13438.0
2022-09-09 14:00:00,42.32,42.32,42.17,42.22,36433.0,40.8776,40.8776,40.7327,40.781,36433.0
2022-09-09 14:05:00,42.2,42.31,42.14,42.26,27436.0,40.7617,40.868,40.7038,40.8197,27436.0
2022-09-09 14:10:00,42.27,42.36,42.2,42.35,30809.0,40.8293,40.9163,40.7617,40.9066,30809.0
2022-09-09 14:15:00,42.34,42.4,42.33,42.35,52606.0,40.8969,40.9549,40.8873,40.9066,52606.0
2022-09-09 14:20:00,42.37,42.45,42.35,42.44,45371.0,40.9259,41.0032,40.9066,40.9935,45371.0
2022-09-09 14:25:00,42.43,42.44,42.37,42.42,17372.0,40.9839,40.9935,40.9259,40.9742,17372.0
2022-09-09 14:30:00,42.43,42.43,42.29,42.32,68150.0,40.9839,40.9839,40.8486,40.8776,68150.0
2022-09-09 14:35:00,42.3,42.39,42.27,42.35,66124.0,40.8583,40.9452,40.8293,40.9066,66124.0
2022-09-09 14:40:00,42.35,42.38,42.26,42.29,15922.0,40.9066,40.9356,40.8197,40.8486,15922.0
2022-09-09 14:45:00,42.29,42.29,42.21,42.25,44293.0,40.8486,40.8486,40.7714,40.81,44293.0
2022-09-09 14:50:00,42.25,42.3,42.2,42.29,27965.0,40.81,40.8583,40.7617,40.8486,27965.0
2022-09-09 14:55:00,42.3,42.43,42.29,42.43,47129.0,40.8583,40.9839,40.8486,40.9839,47129.0
2022-09-09 15:00:00,42.42,42.48,42.4,42.46,41803.0,40.9742,41.0322,40.9549,41.0128,41803.0
2022-09-09 15:05:00,42.45,42.47,42.36,42.41,32293.0,41.0032,41.0225,40.9163,40.9646,32293.0
2022-09-09 15:10:00,42.41,42.53,42.4,42.5,60800.0,40.9646,41.0805,40.9549,41.0515,60800.0
2022-09-09 15:15:00,42.49,42.55,42.46,42.54,38397.0,41.0418,41.0998,41.0128,41.0901,38397.0
2022-09-09 15:20:00,42.55,42.55,42.42,42.46,51831.0,41.0998,41.0998,40.9742,41.0128,51831.0
2022-09-09 15:25:00,42.47,42.47,42.41,42.43,19395.0,41.0225,41.0225,40.9646,40.9839,19395.0
2022-09-09 15:30:00,42.4,42.45,42.37,42.45,44084.0,40.9549,41.0032,40.9259,41.0032,44084.0
2022-09-09 15:35:00,42.45,42.45,42.32,42.36,56465.0,41.0032,41.0032,40.8776,40.9163,56465.0
2022-09-09 15:40:00,42.36,42.55,42.36,42.51,55428.0,40.9163,41.0998,40.9163,41.0611,55428.0
2022-09-09 15:45:00,42.48,42.49,42.38,42.39,69397.0,41.0322,41.0418,40.9356,40.9452,69397.0
2022-09-09 15:50:00,42.36,42.46,42.28,42.42,91494.0,40.9163,41.0128,40.839,40.9742,91494.0
2022-09-09 15:55:00,42.43,42.47,42.36,42.43,168511.0,40.9839,41.0225,40.9163,40.9839,168511.0
2022-09-12 09:30:00,43.25,43.6,43.11,43.44,400175.0,41.7759,42.114,41.6407,41.9594,400175.0
2022-09-12 09:35:00,43.44,43.44,42.91,42.95,177728.0,41.9594,41.9594,41.4475,41.4861,177728.0
2022-09-12 09:40:00,42.97,43.24,42.95,43.24,173099.0,41.5055,41.7663,41.4861,41.7663,173099.0
2022-09-12 09:45:00,43.23,43.46,43.14,43.31,227120.0,41.7566,41.9788,41.6697,41.8339,227120.0
2022-09-12 09:50:00,43.34,43.86,43.31,43.84,275006.0,41.8629,42.3651,41.8339,42.3458,275006.0
2022-09-12 09:55:00,43.85,44.03,43.82,44.03,199577.0,42.3555,42.5293,42.3265,42.5293,199577.0
2022-09-12 10:00:00,44.03,44.08,43.84,43.91,98667.0,42.5293,42.5776,42.3458,42.4134,98667.0
2022-09-12 10:05:00,43.93,43.93,43.69,43.79,108766.0,42.4327,42.4327,42.2009,42.2975,108766.0
2022-09-12 10:10:00,43.79,43.83,43.57,43.64,90077.0,42.2975,42.3362,42.085,42.1526,90077.0
2022-09-12 10:15:00,43.66,43.98,43.65,43.92,115516.0,42.1719,42.481,42.1623,42.4231,115516.0
2022-09-12 10:20:00,43.92,44.03,43.82,43.87,76374.0,42.4231,42.5293,42.3265,42.3748,76374.0
2022-09-12 10:25:00,43.88,43.93,43.77,43.79,62036.0,42.3844,42.4327,42.2782,42.2975,62036.0
2022-09-12 10:30:00,43.84,43.9,43.79,43.87,68078.0,42.3458,42.4038,42.2975,42.3748,68078.0
2022-09-12 10:35:00,43.88,43.97,43.71,43.8,50435.0,42.3844,42.4714,42.2202,42.3072,50435.0
2022-09-12 10:40:00,43.81,43.81,43.5,43.71,64556.0,42.3168,42.3168,42.0174,42.2202,64556.0
2022-09-12 10:45:00,43.7,43.85,43.7,43.82,46277.0,42.2106,42.3555,42.2106,42.3265,46277.0
2022-09-12 10:50:00,43.78,43.86,43.6,43.64,38491.0,42.2879,42.3651,42.114,42.1526,38491.0
2022-09-12 10:55:00,43.61,43.61,43.31,43.37,99419.0,42.1237,42.1237,41.8339,41.8918,99419.0
2022-09-12 11:00:00,43.36,43.42,43.12,43.23,97149.0,41.8822,41.9401,41.6504,41.7566,97149.0
2022-09-12 11:05:00,43.21,43.33,43.15,43.27,32534.0,41.7373,41.8532,41.6793,41.7952,32534.0
2022-09-12 11:10:00,43.28,43.34,43.11,43.27,84874.0,41.8049,41.8629,41.6407,41.7952,84874.0
2022-09-12 11:15:00,43.26,43.35,43.1,43.35,56796.0,41.7856,41.8725,41.631,41.8725,56796.0
2022-09-12 11:20:00,43.34,43.47,43.33,43.47,106080.0,41.8629,41.9884,41.8532,41.9884,106080.0
2022-09-12 11:25:00,43.45,43.58,43.45,43.56,32358.0,41.9691,42.0947,41.9691,42.0754,32358.0
2022-09-12 11:30:00,43.58,43.6,43.45,43.52,52508.0,42.0947,42.114,41.9691,42.0367,52508.0
2022-09-12 11:35:00,43.52,43.52,43.28,43.4,45428.0,42.0367,42.0367,41.8049,41.9208,45428.0
2022-09-12 11:40:00,43.41,43.49,43.28,43.34,19488.0,41.9305,42.0077,41.8049,41.8629,19488.0
2022-09-12 11:45:00,43.34,43.42,43.24,43.3,32240.0,41.8629,41.9401,41.7663,41.8242,32240.0
2022-09-12 11:50:00,43.3,43.38,43.06,43.1,47514.0,41.8242,41.9015,41.5924,41.631,47514.0
2022-09-12 11:55:00,43.08,43.12,42.79,42.99,70046.0,41.6117,41.6504,41.3316,41.5248,70046.0
2022-09-12 12:00:00,43.06,43.07,42.97,43.02,28129.0,41.5924,41.6021,41.5055,41.5538,28129.0
2022-09-12 12:05:00,43.01,43.17,42.92,42.94,70801.0,41.5441,41.6986,41.4572,41.4765,70801.0
2022-09-12 12:10:00,42.91,43.17,42.85,43.13,57867.0,41.4475,41.6986,41.3896,41.66,57867.0
2022-09-12 12:15:00,43.14,43.15,42.93,43.0,37083.0,41.6697,41.6793,41.4668,41.5344,37083.0
2022-09-12 12:20:00,42.99,43.24,42.92,43.19,58020.0,41.5248,41.7663,41.4572,41.718,58020.0
2022-09-12 12:25:00,43.18,43.25,43.08,43.21,18706.0,41.7083,41.7759,41.6117,41.7373,18706.0
2022-09-12 12:30:00,43.24,43.32,43.18,43.24,42315.0,41.7663,41.8435,41.7083,41.7663,42315.0
2022-09-12 12:35:00,43.25,43.38,43.1,43.34,39856.0,41.7759,41.9015,41.631,41.8629,39856.0
2022-09-12 12:40:00,43.32,43.42,43.31,43.39,25817.0,41.8435,41.9401,41.8339,41.9111,25817.0
2022-09-12 12:45:00,43.41,43.42,43.22,43.35,71753.0,41.9305,41.9401,41.7469,41.8725,71753.0
2022-09-12 12:50:00,43.34,43.45,43.34,43.43,30967.0,41.8629,41.9691,41.8629,41.9498,30967.0
2022-09-12 12:55:00,43.41,43.52,43.41,43.5,27128.0,41.9305,42.0367,41.9305,42.0174,27128.0
2022-09-12 13:00:00,43.51,43.51,43.26,43.45,50254.0,42.0271,42.0271,41.7856,41.9691,50254.0
2022-09-12 13:05:00,43.42,43.64,43.42,43.63,19196.0,41.9401,42.1526,41.9401,42.143,19196.0
2022-09-12 13:10:00,43.62,43.64,43.55,43.55,16255.0,42.1333,42.1526,42.0657,42.0657,16255.0
2022-09-12 13:15:00,43.57,43.6,43.5,43.53,18628.0,42.085,42.114,42.0174,42.0464,18628.0
2022-09-12 13:20:00,43.52,43.55,43.45,43.48,15836.0,42.0367,42.0657,41.9691,41.9981,15836.0
2022-09-12 13:25:00,43.5,43.62,43.43,43.6,18410.0,42.0174,42.1333,41.9498,42.114,18410.0
2022-09-12 13:30:00,43.6,43.63,43.55,43.59,12455.0,42.114,42.143,42.0657,42.1043,12455.0
2022-09-12 13:35:00,43.61,43.61,43.53,43.54,4137.0,42.1237,42.1237,42.0464,42.056,4137.0
2022-09-12 13:40:00,43.54,43.57,43.45,43.46,17485.0,42.056,42.085,41.9691,41.9788,17485.0
2022-09-12 13:45:00,43.48,43.57,43.44,43.57,11797.0,41.9981,42.085,41.9594,42.085,11797.0
2022-09-12 13:50:00,43.56,43.68,43.53,43.66,85771.0,42.0754,42.1913,42.0464,42.1719,85771.0
2022-09-12 13:55:00,43.65,43.67,43.6,43.66,14670.0,42.1623,42.1816,42.114,42.1719,14670.0
2022-09-12 14:00:00,43.64,43.67,43.52,43.54,32060.0,42.1526,42.1816,42.0367,42.056,32060.0
2022-09-12 14:05:00,43.55,43.59,43.48,43.56,28048.0,42.0657,42.1043,41.9981,42.0754,28048.0
2022-09-12 14:10:00,43.53,43.69,43.52,43.68,16375.0,42.0464,42.2009,42.0367,42.1913,16375.0
2022-09-12 14:15:00,43.68,43.74,43.42,43.51,48382.0,42.1913,42.2492,41.9401,42.0271,48382.0
2022-09-12 14:20:00,43.52,43.7,43.44,43.64,59374.0,42.0367,42.2106,41.9594,42.1526,59374.0
2022-09-12 14:25:00,43.67,43.68,43.42,43.45,54676.0,42.1816,42.1913,41.9401,41.9691,54676.0
2022-09-12 14:30:00,43.44,43.48,43.31,43.32,34381.0,41.9594,41.9981,41.8339,41.8435,34381.0
2022-09-12 14:35:00,43.4,43.46,43.32,43.45,29119.0,41.9208,41.9788,41.8435,41.9691,29119.0
2022-09-12 14:40:00,43.42,43.52,43.38,43.51,33346.0,41.9401,42.0367,41.9015,42.0271,33346.0
2022-09-12 14:45:00,43.46,43.63,43.45,43.6,28788.0,41.9788,42.143,41.9691,42.114,28788.0
2022-09-12 14:50:00,43.6,43.66,43.57,43.58,41786.0,42.114,42.1719,42.085,42.0947,41786.0
2022-09-12 14:55:00,43.58,43.67,43.58,43.6,21493.0,42.0947,42.1816,42.0947,42.114,21493.0
2022-09-12 15:00:00,43.67,43.74,43.6,43.72,53320.0,42.1816,42.2492,42.114,42.2299,53320.0
2022-09-12 15:05:00,43.7,43.91,43.7,43.9,49131.0,42.2106,42.4134,42.2106,42.4038,49131.0
2022-09-12 15:10:00,43.89,43.93,43.81,43.87,38506.0,42.3941,42.4327,42.3168,42.3748,38506.0
2022-09-12 15:15:00,43.89,43.89,43.78,43.79,21311.0,42.3941,42.3941,42.2879,42.2975,21311.0
2022-09-12 15:20:00,43.8,43.87,43.74,43.74,18012.0,42.3072,42.3748,42.2492,42.2492,18012.0
2022-09-12 15:25:00,43.74,43.8,43.68,43.72,33461.0,42.2492,42.3072,42.1913,42.2299,33461.0
2022-09-12 15:30:00,43.69,43.76,43.59,43.63,33753.0,42.2009,42.2685,42.1043,42.143,33753.0
2022-09-12 15:35:00,43.65,43.69,43.57,43.64,35069.0,42.1623,42.2009,42.085,42.1526,35069.0
2022-09-12 15:40:00,43.62,43.76,43.59,43.76,44328.0,42.1333,42.2685,42.1043,42.2685,44328.0
2022-09-12 15:45:00,43.75,43.77,43.6,43.72,56693.0,42.2589,42.2782,42.114,42.2299,56693.0
2022-09-12 15:50:00,43.72,43.81,43.66,43.79,73104.0,42.2299,42.3168,42.1719,42.2975,73104.0
2022-09-12 15:55:00,43.79,43.98,43.79,43.98,136377.0,42.2975,42.481,42.2975,42.481,136377.0
2022-09-13 09:30:00,40.58,41.3,40.39,41.1,506572.0,39.1969,39.8924,39.0134,39.6992,506572.0
2022-09-13 09:35:00,41.1,41.1,40.44,40.52,160114.0,39.6992,39.6992,39.0617,39.139,160114.0
2022-09-13 09:40:00,40.52,40.85,40.39,40.69,128790.0,39.139,39.4577,39.0134,39.3032,128790.0
2022-09-13 09:45:00,40.66,40.9,40.46,40.81,164138.0,39.2742,39.506,39.081,39.4191,164138.0
2022-09-13 09:50:00,40.79,41.29,40.79,41.13,159085.0,39.3998,39.8827,39.3998,39.7282,159085.0
2022-09-13 09:55:00,41.11,41.14,40.83,40.86,75496.0,39.7089,39.7378,39.4384,39.4674,75496.0
2022-09-13 10:00:00,40.82,40.88,40.54,40.55,116563.0,39.4287,39.4867,39.1583,39.1679,116563.0
2022-09-13 10:05:00,40.57,40.85,40.51,40.74,68573.0,39.1873,39.4577,39.1293,39.3515,68573.0
2022-09-13 10:10:00,40.76,41.05,40.62,40.95,75433.0,39.3708,39.6509,39.2356,39.5543,75433.0
2022-09-13 10:15:00,40.92,41.27,40.79,41.27,181013.0,39.5253,39.8634,39.3998,39.8634,181013.0
2022-09-13 10:20:00,41.2,41.22,40.59,40.65,94912.0,39.7958,39.8151,39.2066,39.2645,94912.0
2022-09-13 10:25:00,40.68,40.78,40.47,40.64,125270.0,39.2935,39.3901,39.0907,39.2549,125270.0
2022-09-13 10:30:00,40.61,40.75,40.4,40.44,100254.0,39.2259,39.3611,39.0231,39.0617,100254.0
2022-09-13 10:35:00,40.43,40.53,40.23,40.27,97258.0,39.052,39.1486,38.8589,38.8975,97258.0
2022-09-13 10:40:00,40.25,40.31,39.94,40.18,139694.0,38.8782,38.9361,38.5787,38.8106,139694.0
2022-09-13 10:45:00,40.15,40.16,39.75,39.77,97274.0,38.7816,38.7912,38.3952,38.4145,97274.0
2022-09-13 10:50:00,39.77,39.88,39.62,39.85,151155.0,38.4145,38.5208,38.2696,38.4918,151155.0
2022-09-13 10:55:00,39.82,40.05,39.82,39.88,84178.0,38.4628,38.685,38.4628,38.5208,84178.0
2022-09-13 11:00:00,39.87,40.06,39.79,39.84,93525.0,38.5111,38.6946,38.4338,38.4821,93525.0
2022-09-13 11:05:00,39.9,39.94,39.66,39.82,75393.0,38.5401,38.5787,38.3083,38.4628,75393.0
2022-09-13 11:10:00,39.81,39.86,39.53,39.76,110563.0,38.4532,38.5015,38.1827,38.4049,110563.0
2022-09-13 11:15:00,39.72,39.85,39.56,39.67,86624.0,38.3662,38.4918,38.2117,38.3179,86624.0
2022-09-13 11:20:00,39.64,39.78,39.58,39.6,82226.0,38.289,38.4242,38.231,38.2503,82226.0
2022-09-13 11:25:00,39.59,39.74,39.56,39.73,48971.0,38.2407,38.3856,38.2117,38.3759,48971.0
2022-09-13 11:30:00,39.73,39.87,39.58,39.86,91998.0,38.3759,38.5111,38.231,38.5015,91998.0
2022-09-13 11:35:00,39.88,39.97,39.81,39.96,47018.0,38.5208,38.6077,38.4532,38.5981,47018.0
2022-09-13 11:40:00,39.96,39.96,39.58,39.79,55103.0,38.5981,38.5981,38.231,38.4338,55103.0
2022-09-13 11:45:00,39.78,39.88,39.66,39.68,34022.0,38.4242,38.5208,38.3083,38.3276,34022.0
2022-09-13 11:50:00,39.66,39.91,39.66,39.88,19408.0,38.3083,38.5498,38.3083,38.5208,19408.0
2022-09-13 11:55:00,39.89,39.96,39.78,39.8,34925.0,38.5304,38.5981,38.4242,38.4435,34925.0
2022-09-13 12:00:00,39.84,40.0,39.74,40.0,48921.0,38.4821,38.6367,38.3856,38.6367,48921.0
2022-09-13 12:05:00,39.99,40.16,39.94,40.14,72543.0,38.627,38.7912,38.5787,38.7719,72543.0
2022-09-13 12:10:00,40.13,40.22,40.08,40.18,49386.0,38.7623,38.8492,38.714,38.8106,49386.0
2022-09-13 12:15:00,40.21,40.25,40.11,40.13,47707.0,38.8395,38.8782,38.7429,38.7623,47707.0
2022-09-13 12:20:00,40.13,40.13,39.92,39.93,30028.0,38.7623,38.7623,38.5594,38.5691,30028.0
2022-09-13 12:25:00,39.91,39.91,39.72,39.78,46970.0,38.5498,38.5498,38.3662,38.4242,46970.0
2022-09-13 12:30:00,39.77,39.79,39.56,39.72,41284.0,38.4145,38.4338,38.2117,38.3662,41284.0
2022-09-13 12:35:00,39.75,39.9,39.75,39.89,23096.0,38.3952,38.5401,38.3952,38.5304,23096.0
2022-09-13 12:40:00,39.88,39.94,39.78,39.81,19766.0,38.5208,38.5787,38.4242,38.4532,19766.0
2022-09-13 12:45:00,39.81,39.87,39.72,39.87,22284.0,38.4532,38.5111,38.3662,38.5111,22284.0
2022-09-13 12:50:00,39.86,39.9,39.8,39.85,23484.0,38.5015,38.5401,38.4435,38.4918,23484.0
2022-09-13 12:55:00,39.86,39.87,39.73,39.75,18820.0,38.5015,38.5111,38.3759,38.3952,18820.0
2022-09-13 13:00:00,39.74,39.92,39.58,39.65,91951.0,38.3856,38.5594,38.231,38.2986,91951.0
2022-09-13 13:05:00,39.65,39.81,39.55,39.58,70361.0,38.2986,38.4532,38.202,38.231,70361.0
2022-09-13 13:10:00,39.58,39.8,39.53,39.72,70374.0,38.231,38.4435,38.1827,38.3662,70374.0
2022-09-13 13:15:00,39.7,39.82,39.63,39.63,67387.0,38.3469,38.4628,38.2793,38.2793,67387.0
2022-09-13 13:20:00,39.66,39.86,39.6,39.81,51324.0,38.3083,38.5015,38.2503,38.4532,51324.0
2022-09-13 13:25:00,39.86,40.12,39.81,40.12,49409.0,38.5015,38.7526,38.4532,38.7526,49409.0
2022-09-13 13:30:00,40.12,40.23,40.06,40.12,48860.0,38.7526,38.8589,38.6946,38.7526,48860.0
2022-09-13 13:35:00,40.16,40.18,39.94,40.05,53155.0,38.7912,38.8106,38.5787,38.685,53155.0
2022-09-13 13:40:00,40.06,40.12,39.91,39.94,38314.0,38.6946,38.7526,38.5498,38.5787,38314.0
2022-09-13 13:45:00,39.93,40.03,39.84,40.03,41398.0,38.5691,38.6657,38.4821,38.6657,41398.0
2022-09-13 13:50:00,40.04,40.06,39.75,39.76,58980.0,38.6753,38.6946,38.3952,38.4049,58980.0
2022-09-13 13:55:00,39.77,39.86,39.74,39.78,47551.0,38.4145,38.5015,38.3856,38.4242,47551.0
2022-09-13 14:00:00,39.79,39.83,39.64,39.7,42341.0,38.4338,38.4725,38.289,38.3469,42341.0
2022-09-13 14:05:00,39.72,39.83,39.68,39.69,22617.0,38.3662,38.4725,38.3276,38.3373,22617.0
2022-09-13 14:10:00,39.68,39.79,39.58,39.75,63008.0,38.3276,38.4338,38.231,38.3952,63008.0
2022-09-13 14:15:00,39.76,39.82,39.72,39.8,42887.0,38.4049,38.4628,38.3662,38.4435,42887.0
2022-09-13 14:20:00,39.82,39.85,39.66,39.66,26418.0,38.4628,38.4918,38.3083,38.3083,26418.0
2022-09-13 14:25:00,39.64,39.65,39.49,39.51,163051.0,38.289,38.2986,38.1441,38.1634,163051.0
2022-09-13 14:30:00,39.5,39.53,39.47,39.5,289850.0,38.1537,38.1827,38.1248,38.1537,289850.0
2022-09-13 14:35:00,39.5,39.54,39.4,39.4,97760.0,38.1537,38.1924,38.0571,38.0571,97760.0
2022-09-13 14:40:00,39.41,39.45,39.31,39.31,40040.0,38.0668,38.1054,37.9702,37.9702,40040.0
2022-09-13 14:45:00,39.31,39.33,39.26,39.26,37452.0,37.9702,37.9895,37.9219,37.9219,37452.0
2022-09-13 14:50:00,39.26,39.28,39.07,39.13,58041.0,37.9219,37.9412,37.7384,37.7963,58041.0
2022-09-13 14:55:00,39.13,39.32,39.12,39.2,71472.0,37.7963,37.9799,37.7867,37.864,71472.0
2022-09-13 15:00:00,39.22,39.29,39.15,39.16,50305.0,37.8833,37.9509,37.8157,37.8253,50305.0
2022-09-13 15:05:00,39.15,39.18,38.99,39.01,97861.0,37.8157,37.8446,37.6611,37.6804,97861.0
2022-09-13 15:10:00,39.02,39.04,38.83,38.91,70737.0,37.6901,37.7094,37.5066,37.5838,70737.0
2022-09-13 15:15:00,38.91,38.98,38.83,38.85,60776.0,37.5838,37.6515,37.5066,37.5259,60776.0
2022-09-13 15:20:00,38.84,38.98,38.84,38.91,63132.0,37.5162,37.6515,37.5162,37.5838,63132.0
2022-09-13 15:25:00,38.9,38.93,38.68,38.69,60965.0,37.5742,37.6032,37.3617,37.3713,60965.0
2022-09-13 15:30:00,38.68,38.72,38.41,38.49,106444.0,37.3617,37.4003,37.1009,37.1782,106444.0
2022-09-13 15:35:00,38.48,38.69,38.34,38.59,102446.0,37.1685,37.3713,37.0333,37.2747,102446.0
2022-09-13 15:40:00,38.6,38.61,38.36,38.46,84983.0,37.2844,37.2941,37.0526,37.1492,84983.0
2022-09-13 15:45:00,38.47,38.48,38.29,38.38,124694.0,37.1588,37.1685,36.985,37.0719,124694.0
2022-09-13 15:50:00,38.39,38.81,38.37,38.8,182845.0,37.0816,37.4872,37.0622,37.4776,182845.0
2022-09-13 15:55:00,38.82,38.96,38.69,38.79,287403.0,37.4969,37.6321,37.3713,37.4679,287403.0
2022-09-14 09:30:00,39.01,39.1,38.16,38.16,172395.0,37.6804,37.7674,36.8594,36.8594,172395.0
2022-09-14 09:35:00,38.15,38.48,38.14,38.4,80207.0,36.8497,37.1685,36.8401,37.0912,80207.0
2022-09-14 09:40:00,38.38,38.66,38.23,38.66,56268.0,37.0719,37.3424,36.927,37.3424,56268.0
2022-09-14 09:45:00,38.66,38.83,38.51,38.62,112424.0,37.3424,37.5066,37.1975,37.3037,112424.0
2022-09-14 09:50:00,38.57,38.61,38.38,38.48,63995.0,37.2554,37.2941,37.0719,37.1685,63995.0
2022-09-14 09:55:00,38.44,38.68,38.34,38.68,62765.0,37.1299,37.3617,37.0333,37.3617,62765.0
2022-09-14 10:00:00,38.7,38.77,38.44,38.49,75403.0,37.381,37.4486,37.1299,37.1782,75403.0
2022-09-14 10:05:00,38.5,38.85,38.41,38.63,53496.0,37.1878,37.5259,37.1009,37.3134,53496.0
2022-09-14 10:10:00,38.64,38.83,38.43,38.54,74669.0,37.323,37.5066,37.1202,37.2265,74669.0
2022-09-14 10:15:00,38.52,38.81,38.41,38.44,55415.0,37.2071,37.4872,37.1009,37.1299,55415.0
2022-09-14 10:20:00,38.52,38.54,38.15,38.24,57479.0,37.2071,37.2265,36.8497,36.9367,57479.0
2022-09-14 10:25:00,38.26,38.27,37.79,37.81,150078.0,36.956,36.9657,36.502,36.5213,150078.0
2022-09-14 10:30:00,37.81,38.17,37.71,38.11,112409.0,36.5213,36.8691,36.4247,36.8111,112409.0
2022-09-14 10:35:00,38.12,38.59,38.12,38.54,128063.0,36.8208,37.2747,36.8208,37.2265,128063.0
2022-09-14 10:40:00,38.52,38.85,38.41,38.75,99847.0,37.2071,37.5259,37.1009,37.4293,99847.0
2022-09-14 10:45:00,38.77,38.91,38.67,38.72,83250.0,37.4486,37.5838,37.352,37.4003,83250.0
2022-09-14 10:50:00,38.75,39.14,38.71,39.1,116417.0,37.4293,37.806,37.3907,37.7674,116417.0
2022-09-14 10:55:00,39.12,39.12,38.9,39.08,100590.0,37.7867,37.7867,37.5742,37.748,100590.0
2022-09-14 11:00:00,39.08,39.11,38.83,38.9,65182.0,37.748,37.777,37.5066,37.5742,65182.0
2022-09-14 11:05:00,38.95,39.28,38.85,39.26,119940.0,37.6225,37.9412,37.5259,37.9219,119940.0
2022-09-14 11:10:00,39.27,39.38,39.19,39.2,98650.0,37.9316,38.0378,37.8543,37.864,98650.0
2022-09-14 11:15:00,39.22,39.22,38.99,39.01,67543.0,37.8833,37.8833,37.6611,37.6804,67543.0
2022-09-14 11:20:00,39.02,39.09,38.89,39.0,27121.0,37.6901,37.7577,37.5645,37.6708,27121.0
2022-09-14 11:25:00,38.98,39.08,38.88,39.0,31642.0,37.6515,37.748,37.5549,37.6708,31642.0
2022-09-14 11:30:00,38.96,39.04,38.78,38.84,41156.0,37.6321,37.7094,37.4583,37.5162,41156.0
2022-09-14 11:35:00,38.83,39.05,38.82,39.03,47539.0,37.5066,37.7191,37.4969,37.6998,47539.0
2022-09-14 11:40:00,39.05,39.31,39.01,39.3,70271.0,37.7191,37.9702,37.6804,37.9605,70271.0
2022-09-14 11:45:00,39.33,39.43,39.28,39.29,96411.0,37.9895,38.0861,37.9412,37.9509,96411.0
2022-09-14 11:50:00,39.32,39.37,39.14,39.35,35487.0,37.9799,38.0282,37.806,38.0088,35487.0
2022-09-14 11:55:00,39.36,39.37,39.15,39.15,21589.0,38.0185,38.0282,37.8157,37.8157,21589.0
2022-09-14 12:00:00,39.17,39.28,38.99,39.03,41381.0,37.835,37.9412,37.6611,37.6998,41381.0
2022-09-14 12:05:00,39.03,39.11,38.94,39.0,27221.0,37.6998,37.777,37.6128,37.6708,27221.0
2022-09-14 12:10:00,39.01,39.19,38.91,39.19,20398.0,37.6804,37.8543,37.5838,37.8543,20398.0
2022-09-14 12:15:00,39.19,39.22,39.1,39.11,9643.0,37.8543,37.8833,37.7674,37.777,9643.0
2022-09-14 12:20:00,39.1,39.2,39.04,39.16,14744.0,37.7674,37.864,37.7094,37.8253,14744.0
2022-09-14 12:25:00,39.16,39.2,38.95,38.99,11587.0,37.8253,37.864,37.6225,37.6611,11587.0
2022-09-14 12:30:00,39.0,39.1,38.9,39.02,33775.0,37.6708,37.7674,37.5742,37.6901,33775.0
2022-09-14 12:35:00,39.0,39.32,38.97,39.29,48485.0,37.6708,37.9799,37.6418,37.9509,48485.0
2022-09-14 12:40:00,39.27,39.45,39.27,39.44,50063.0,37.9316,38.1054,37.9316,38.0958,50063.0
2022-09-14 12:45:00,39.44,39.44,39.28,39.35,34780.0,38.0958,38.0958,37.9412,38.0088,34780.0
2022-09-14 12:50:00,39.34,39.42,39.3,39.34,18350.0,37.9992,38.0765,37.9605,37.9992,18350.0
2022-09-14 12:55:00,39.36,39.37,39.18,39.25,22802.0,38.0185,38.0282,37.8446,37.9123,22802.0
2022-09-14 13:00:00,39.28,39.39,39.21,39.24,24305.0,37.9412,38.0475,37.8736,37.9026,24305.0
2022-09-14 13:05:00,39.24,39.3,39.15,39.23,20359.0,37.9026,37.9605,37.8157,37.8929,20359.0
2022-09-14 13:10:00,39.26,39.4,39.25,39.39,28922.0,37.9219,38.0571,37.9123,38.0475,28922.0
2022-09-14 13:15:00,39.38,39.43,39.27,39.32,18094.0,38.0378,38.0861,37.9316,37.9799,18094.0
2022-09-14 13:20:00,39.34,39.34,39.21,39.22,36271.0,37.9992,37.9992,37.8736,37.8833,36271.0
2022-09-14 13:25:00,39.16,39.2,39.08,39.19,26316.0,37.8253,37.864,37.748,37.8543,26316.0
2022-09-14 13:30:00,39.2,39.24,39.15,39.19,6956.0,37.864,37.9026,37.8157,37.8543,6956.0
2022-09-14 13:35:00,39.16,39.17,39.01,39.01,11717.0,37.8253,37.835,37.6804,37.6804,11717.0
2022-09-14 13:40:00,39.0,39.13,38.98,39.12,16370.0,37.6708,37.7963,37.6515,37.7867,16370.0
2022-09-14 13:45:00,39.12,39.12,38.64,38.77,68675.0,37.7867,37.7867,37.323,37.4486,68675.0
2022-09-14 13:50:00,38.74,38.91,38.74,38.86,51741.0,37.4196,37.5838,37.4196,37.5355,51741.0
2022-09-14 13:55:00,38.84,38.85,38.62,38.75,28796.0,37.5162,37.5259,37.3037,37.4293,28796.0
2022-09-14 14:00:00,38.68,38.77,38.5,38.54,42776.0,37.3617,37.4486,37.1878,37.2265,42776.0
2022-09-14 14:05:00,38.52,38.75,38.49,38.6,39976.0,37.2071,37.4293,37.1782,37.2844,39976.0
2022-09-14 14:10:00,38.62,38.67,38.51,38.65,40426.0,37.3037,37.352,37.1975,37.3327,40426.0
2022-09-14 14:15:00,38.66,38.72,38.59,38.7,35147.0,37.3424,37.4003,37.2747,37.381,35147.0
2022-09-14 14:20:00,38.74,38.78,38.7,38.73,13820.0,37.4196,37.4583,37.381,37.41,13820.0
2022-09-14 14:25:00,38.72,38.78,38.68,38.72,26206.0,37.4003,37.4583,37.3617,37.4003,26206.0
2022-09-14 14:30:00,38.77,38.93,38.77,38.91,40020.0,37.4486,37.6032,37.4486,37.5838,40020.0
2022-09-14 14:35:00,38.9,39.02,38.86,38.99,35390.0,37.5742,37.6901,37.5355,37.6611,35390.0
2022-09-14 14:40:00,38.94,39.02,38.83,38.86,28081.0,37.6128,37.6901,37.5066,37.5355,28081.0
2022-09-14 14:45:00,38.85,38.91,38.75,38.91,11892.0,37.5259,37.5838,37.4293,37.5838,11892.0
2022-09-14 14:50:00,38.91,38.96,38.63,38.64,27331.0,37.5838,37.6321,37.3134,37.323,27331.0
2022-09-14 14:55:00,38.7,38.81,38.61,38.66,15793.0,37.381,37.4872,37.2941,37.3424,15793.0
2022-09-14 15:00:00,38.69,38.73,38.43,38.51,20642.0,37.3713,37.41,37.1202,37.1975,20642.0
2022-09-14 15:05:00,38.55,38.71,38.54,38.71,42565.0,37.2361,37.3907,37.2265,37.3907,42565.0
2022-09-14 15:10:00,38.7,38.71,38.43,38.45,33094.0,37.381,37.3907,37.1202,37.1395,33094.0
2022-09-14 15:15:00,38.42,38.42,38.17,38.27,54706.0,37.1105,37.1105,36.8691,36.9657,54706.0
2022-09-14 15:20:00,38.24,38.49,38.23,38.4,58775.0,36.9367,37.1782,36.927,37.0912,58775.0
2022-09-14 15:25:00,38.32,38.36,38.14,38.33,36273.0,37.0139,37.0526,36.8401,37.0236,36273.0
2022-09-14 15:30:00,38.31,38.35,38.07,38.32,81425.0,37.0043,37.0429,36.7725,37.0139,81425.0
2022-09-14 15:35:00,38.31,38.46,38.29,38.45,88942.0,37.0043,37.1492,36.985,37.1395,88942.0
2022-09-14 15:40:00,38.44,38.66,38.4,38.61,59683.0,37.1299,37.3424,37.0912,37.2941,59683.0
2022-09-14 15:45:00,38.6,38.77,38.56,38.72,48201.0,37.2844,37.4486,37.2458,37.4003,48201.0
2022-09-14 15:50:00,38.75,39.19,38.75,39.15,138702.0,37.4293,37.8543,37.4293,37.8157,138702.0
2022-09-14 15:55:00,39.15,39.33,39.03,39.3,147997.0,37.8157,37.9895,37.6998,37.9605,147997.0
2022-09-15 09:30:00,38.52,38.86,38.5,38.86,157904.0,37.2071,37.5355,37.1878,37.5355,157904.0
2022-09-15 09:35:00,38.76,38.87,38.57,38.64,81980.0,37.439,37.5452,37.2554,37.323,81980.0
2022-09-15 09:40:00,38.64,39.31,38.63,39.25,161702.0,37.323,37.9702,37.3134,37.9123,161702.0
2022-09-15 09:45:00,39.27,39.69,39.19,39.67,108818.0,37.9316,38.3373,37.8543,38.3179,108818.0
2022-09-15 09:50:00,39.69,39.88,39.56,39.78,105679.0,38.3373,38.5208,38.2117,38.4242,105679.0
2022-09-15 09:55:00,39.78,39.9,39.69,39.86,58956.0,38.4242,38.5401,38.3373,38.5015,58956.0
2022-09-15 10:00:00,39.85,40.01,39.72,39.77,155650.0,38.4918,38.6463,38.3662,38.4145,155650.0
2022-09-15 10:05:00,39.79,40.16,39.78,39.94,126210.0,38.4338,38.7912,38.4242,38.5787,126210.0
2022-09-15 10:10:00,39.96,40.22,39.93,40.16,54957.0,38.5981,38.8492,38.5691,38.7912,54957.0
2022-09-15 10:15:00,40.16,40.33,40.12,40.22,89113.0,38.7912,38.9554,38.7526,38.8492,89113.0
2022-09-15 10:20:00,40.2,40.2,39.68,39.84,183953.0,38.8299,38.8299,38.3276,38.4821,183953.0
2022-09-15 10:25:00,39.81,39.92,39.41,39.43,110478.0,38.4532,38.5594,38.0668,38.0861,110478.0
2022-09-15 10:30:00,39.42,39.56,39.18,39.41,140984.0,38.0765,38.2117,37.8446,38.0668,140984.0
2022-09-15 10:35:00,39.41,39.67,39.4,39.51,115025.0,38.0668,38.3179,38.0571,38.1634,115025.0
2022-09-15 10:40:00,39.48,39.55,39.29,39.45,91837.0,38.1344,38.202,37.9509,38.1054,91837.0
2022-09-15 10:45:00,39.48,39.56,39.15,39.19,78512.0,38.1344,38.2117,37.8157,37.8543,78512.0
2022-09-15 10:50:00,39.14,39.16,38.82,38.94,132592.0,37.806,37.8253,37.4969,37.6128,132592.0
2022-09-15 10:55:00,38.92,38.93,38.62,38.66,271798.0,37.5935,37.6032,37.3037,37.3424,271798.0
2022-09-15 11:00:00,38.67,38.83,38.49,38.82,131439.0,37.352,37.5066,37.1782,37.4969,131439.0
2022-09-15 11:05:00,38.82,38.83,38.61,38.61,52249.0,37.4969,37.5066,37.2941,37.2941,52249.0
2022-09-15 11:10:00,38.59,38.59,38.29,38.41,143649.0,37.2747,37.2747,36.985,37.1009,143649.0
2022-09-15 11:15:00,38.37,38.65,38.25,38.64,88289.0,37.0622,37.3327,36.9463,37.323,88289.0
2022-09-15 11:20:00,38.63,39.0,38.58,38.88,143102.0,37.3134,37.6708,37.2651,37.5549,143102.0
2022-09-15 11:25:00,38.87,39.0,38.84,38.93,69857.0,37.5452,37.6708,37.5162,37.6032,69857.0
2022-09-15 11:30:00,38.92,39.08,38.9,38.91,62369.0,37.5935,37.748,37.5742,37.5838,62369.0
2022-09-15 11:35:00,38.89,39.13,38.88,38.99,80770.0,37.5645,37.7963,37.5549,37.6611,80770.0
2022-09-15 11:40:00,39.0,39.18,38.99,39.16,50186.0,37.6708,37.8446,37.6611,37.8253,50186.0
2022-09-15 11:45:00,39.18,39.28,39.05,39.06,83286.0,37.8446,37.9412,37.7191,37.7287,83286.0
2022-09-15 11:50:00,39.06,39.06,38.75,38.76,79021.0,37.7287,37.7287,37.4293,37.439,79021.0
2022-09-15 11:55:00,38.78,38.87,38.6,38.86,56044.0,37.4583,37.5452,37.2844,37.5355,56044.0
2022-09-15 12:00:00,38.88,38.98,38.76,38.88,49159.0,37.5549,37.6515,37.439,37.5549,49159.0
2022-09-15 12:05:00,38.88,38.9,38.63,38.65,71650.0,37.5549,37.5742,37.3134,37.3327,71650.0
2022-09-15 12:10:00,38.66,38.74,38.57,38.6,54928.0,37.3424,37.4196,37.2554,37.2844,54928.0
2022-09-15 12:15:00,38.58,38.82,38.58,38.81,74024.0,37.2651,37.4969,37.2651,37.4872,74024.0
2022-09-15 12:20:00,38.8,38.88,38.64,38.79,25643.0,37.4776,37.5549,37.323,37.4679,25643.0
2022-09-15 12:25:00,38.78,38.87,38.61,38.63,51727.0,37.4583,37.5452,37.2941,37.3134,51727.0
2022-09-15 12:30:00,38.65,38.91,38.62,38.89,48835.0,37.3327,37.5838,37.3037,37.5645,48835.0
2022-09-15 12:35:00,38.9,38.96,38.83,38.95,44887.0,37.5742,37.6321,37.5066,37.6225,44887.0
2022-09-15 12:40:00,38.94,39.08,38.93,38.98,43957.0,37.6128,37.748,37.6032,37.6515,43957.0
2022-09-15 12:45:00,38.98,39.0,38.88,38.94,28610.0,37.6515,37.6708,37.5549,37.6128,28610.0
2022-09-15 12:50:00,38.96,39.08,38.96,38.98,29131.0,37.6321,37.748,37.6321,37.6515,29131.0
2022-09-15 12:55:00,38.97,39.11,38.91,39.1,73026.0,37.6418,37.777,37.5838,37.7674,73026.0
2022-09-15 13:00:00,39.13,39.61,39.11,39.45,169517.0,37.7963,38.26,37.777,38.1054,169517.0
2022-09-15 13:05:00,39.46,39.56,39.44,39.54,71089.0,38.1151,38.2117,38.0958,38.1924,71089.0
2022-09-15 13:10:00,39.57,39.58,39.45,39.58,47010.0,38.2213,38.231,38.1054,38.231,47010.0
2022-09-15 13:15:00,39.59,39.74,39.52,39.68,70470.0,38.2407,38.3856,38.1731,38.3276,70470.0
2022-09-15 13:20:00,39.66,39.77,39.62,39.71,66747.0,38.3083,38.4145,38.2696,38.3566,66747.0
2022-09-15 13:25:00,39.71,39.86,39.68,39.73,52608.0,38.3566,38.5015,38.3276,38.3759,52608.0
2022-09-15 13:30:00,39.71,39.73,39.62,39.7,183896.0,38.3566,38.3759,38.2696,38.3469,183896.0
2022-09-15 13:35:00,39.66,39.69,39.51,39.6,36053.0,38.3083,38.3373,38.1634,38.2503,36053.0
2022-09-15 13:40:00,39.55,39.6,39.41,39.44,57115.0,38.202,38.2503,38.0668,38.0958,57115.0
2022-09-15 13:45:00,39.42,39.45,39.32,39.41,36113.0,38.0765,38.1054,37.9799,38.0668,36113.0
2022-09-15 13:50:00,39.36,39.36,39.21,39.24,50523.0,38.0185,38.0185,37.8736,37.9026,50523.0
2022-09-15 13:55:00,39.26,39.3,39.19,39.23,38440.0,37.9219,37.9605,37.8543,37.8929,38440.0
2022-09-15 14:00:00,39.24,39.24,38.82,38.83,87926.0,37.9026,37.9026,37.4969,37.5066,87926.0
2022-09-15 14:05:00,38.83,38.9,38.67,38.74,59152.0,37.5066,37.5742,37.352,37.4196,59152.0
2022-09-15 14:10:00,38.73,38.94,38.69,38.85,82107.0,37.41,37.6128,37.3713,37.5259,82107.0
2022-09-15 14:15:00,38.86,39.02,38.8,38.96,64491.0,37.5355,37.6901,37.4776,37.6321,64491.0
2022-09-15 14:20:00,38.96,38.99,38.79,38.89,59422.0,37.6321,37.6611,37.4679,37.5645,59422.0
2022-09-15 14:25:00,38.89,39.03,38.8,39.03,54672.0,37.5645,37.6998,37.4776,37.6998,54672.0
2022-09-15 14:30:00,39.05,39.17,38.96,38.97,55976.0,37.7191,37.835,37.6321,37.6418,55976.0
2022-09-15 14:35:00,38.96,39.14,38.88,39.04,44262.0,37.6321,37.806,37.5549,37.7094,44262.0
2022-09-15 14:40:00,39.02,39.06,38.88,38.99,21379.0,37.6901,37.7287,37.5549,37.6611,21379.0
2022-09-15 14:45:00,38.96,38.96,38.69,38.69,44603.0,37.6321,37.6321,37.3713,37.3713,44603.0
2022-09-15 14:50:00,38.68,38.79,38.6,38.77,42622.0,37.3617,37.4679,37.2844,37.4486,42622.0
2022-09-15 14:55:00,38.76,38.76,38.54,38.58,45324.0,37.439,37.439,37.2265,37.2651,45324.0
2022-09-15 15:00:00,38.59,38.66,38.46,38.53,33979.0,37.2747,37.3424,37.1492,37.2168,33979.0
2022-09-15 15:05:00,38.54,38.59,38.36,38.37,38900.0,37.2265,37.2747,37.0526,37.0622,38900.0
2022-09-15 15:10:00,38.35,38.35,38.08,38.15,90968.0,37.0429,37.0429,36.7821,36.8497,90968.0
2022-09-15 15:15:00,38.16,38.22,38.01,38.04,71689.0,36.8594,36.9174,36.7145,36.7435,71689.0
2022-09-15 15:20:00,38.02,38.14,37.92,38.13,94327.0,36.7242,36.8401,36.6276,36.8304,94327.0
2022-09-15 15:25:00,38.15,38.15,37.86,37.98,115813.0,36.8497,36.8497,36.5696,36.6855,115813.0
2022-09-15 15:30:00,37.94,38.1,37.89,37.98,94561.0,36.6469,36.8014,36.5986,36.6855,94561.0
2022-09-15 15:35:00,37.97,38.18,37.94,38.16,105183.0,36.6759,36.8787,36.6469,36.8594,105183.0
2022-09-15 15:40:00,38.15,38.25,38.05,38.2,73630.0,36.8497,36.9463,36.7532,36.898,73630.0
2022-09-15 15:45:00,38.16,38.36,38.13,38.22,112917.0,36.8594,37.0526,36.8304,36.9174,112917.0
2022-09-15 15:50:00,38.22,38.49,38.17,38.43,158571.0,36.9174,37.1782,36.8691,37.1202,158571.0
2022-09-15 15:55:00,38.44,38.58,38.34,38.37,165624.0,37.1299,37.2651,37.0333,37.0622,165624.0
2022-09-16 09:30:00,36.75,37.11,36.21,36.24,450534.0,35.4975,35.8452,34.9759,35.0048,450534.0
2022-09-16 09:35:00,36.22,36.39,36.08,36.33,266586.0,34.9855,35.1497,34.8503,35.0918,266586.0
2022-09-16 09:40:00,36.33,36.36,35.94,35.97,229424.0,35.0918,35.1208,34.7151,34.744,229424.0
2022-09-16 09:45:00,36.0,36.24,35.93,36.05,273209.0,34.773,35.0048,34.7054,34.8213,273209.0
2022-09-16 09:50:00,36.06,36.19,35.71,35.77,149392.0,34.831,34.9565,34.4929,34.5509,149392.0
2022-09-16 09:55:00,35.77,35.82,35.64,35.7,98121.0,34.5509,34.5992,34.4253,34.4832,98121.0
2022-09-16 10:00:00,35.69,35.9,35.68,35.75,167388.0,34.4736,34.6764,34.4639,34.5315,167388.0
2022-09-16 10:05:00,35.74,36.26,35.69,35.91,253261.0,34.5219,35.0242,34.4736,34.6861,253261.0
2022-09-16 10:10:00,35.92,36.64,35.89,36.43,200837.0,34.6957,35.3912,34.6668,35.1884,200837.0
2022-09-16 10:15:00,36.45,36.47,36.12,36.15,126711.0,35.2077,35.227,34.8889,34.9179,126711.0
2022-09-16 10:20:00,36.19,36.36,36.01,36.33,116546.0,34.9565,35.1208,34.7827,35.0918,116546.0
2022-09-16 10:25:00,36.33,36.5,36.2,36.21,86438.0,35.0918,35.256,34.9662,34.9759,86438.0
2022-09-16 10:30:00,36.25,36.6,36.23,36.55,123852.0,35.0145,35.3526,34.9952,35.3043,123852.0
2022-09-16 10:35:00,36.57,36.91,36.55,36.68,248780.0,35.3236,35.652,35.3043,35.4298,248780.0
2022-09-16 10:40:00,36.68,36.81,36.4,36.4,128609.0,35.4298,35.5554,35.1594,35.1594,128609.0
2022-09-16 10:45:00,36.41,36.62,36.36,36.39,82386.0,35.169,35.3719,35.1208,35.1497,82386.0
2022-09-16 10:50:00,36.4,36.77,36.4,36.63,122983.0,35.1594,35.5168,35.1594,35.3815,122983.0
2022-09-16 10:55:00,36.62,36.62,36.33,36.33,61329.0,35.3719,35.3719,35.0918,35.0918,61329.0
2022-09-16 11:00:00,36.38,36.51,36.32,36.4,246949.0,35.1401,35.2656,35.0821,35.1594,246949.0
2022-09-16 11:05:00,36.39,36.66,36.38,36.47,38833.0,35.1497,35.4105,35.1401,35.227,38833.0
2022-09-16 11:10:00,36.45,36.45,36.26,36.27,25390.0,35.2077,35.2077,35.0242,35.0338,25390.0
2022-09-16 11:15:00,36.27,36.57,36.21,36.5,40996.0,35.0338,35.3236,34.9759,35.256,40996.0
2022-09-16 11:20:00,36.42,36.43,36.16,36.22,43534.0,35.1787,35.1884,34.9276,34.9855,43534.0
2022-09-16 11:25:00,36.2,36.33,36.12,36.2,37953.0,34.9662,35.0918,34.8889,34.9662,37953.0
2022-09-16 11:30:00,36.21,36.3,36.1,36.22,62402.0,34.9759,35.0628,34.8696,34.9855,62402.0
2022-09-16 11:35:00,36.27,36.33,36.03,36.07,87888.0,35.0338,35.0918,34.802,34.8406,87888.0
2022-09-16 11:40:00,36.07,36.17,36.0,36.09,68289.0,34.8406,34.9372,34.773,34.86,68289.0
2022-09-16 11:45:00,36.04,36.1,35.94,36.08,53494.0,34.8117,34.8696,34.7151,34.8503,53494.0
2022-09-16 11:50:00,36.13,36.27,36.02,36.18,86177.0,34.8986,35.0338,34.7923,34.9469,86177.0
2022-09-16 11:55:00,36.21,36.31,36.11,36.27,65030.0,34.9759,35.0725,34.8793,35.0338,65030.0
2022-09-16 12:00:00,36.3,36.3,36.08,36.1,32016.0,35.0628,35.0628,34.8503,34.8696,32016.0
2022-09-16 12:05:00,36.09,36.23,35.87,35.88,98026.0,34.86,34.9952,34.6475,34.6571,98026.0
2022-09-16 12:10:00,35.91,35.95,35.77,35.77,72841.0,34.6861,34.7247,34.5509,34.5509,72841.0
2022-09-16 12:15:00,35.77,35.84,35.59,35.7,69187.0,34.5509,34.6185,34.377,34.4832,69187.0
2022-09-16 12:20:00,35.7,35.7,35.52,35.55,94604.0,34.4832,34.4832,34.3094,34.3384,94604.0
2022-09-16 12:25:00,35.54,35.56,35.37,35.42,207439.0,34.3287,34.348,34.1645,34.2128,207439.0
2022-09-16 12:30:00,35.42,35.57,35.38,35.43,99257.0,34.2128,34.3577,34.1742,34.2224,99257.0
2022-09-16 12:35:00,35.43,35.5,35.34,35.4,80894.0,34.2224,34.2901,34.1355,34.1935,80894.0
2022-09-16 12:40:00,35.42,35.75,35.42,35.73,84226.0,34.2128,34.5315,34.2128,34.5122,84226.0
2022-09-16 12:45:00,35.72,35.89,35.62,35.89,87657.0,34.5026,34.6668,34.406,34.6668,87657.0
2022-09-16 12:50:00,35.86,35.96,35.82,35.82,58724.0,34.6378,34.7344,34.5992,34.5992,58724.0
2022-09-16 12:55:00,35.77,35.89,35.75,35.87,15651.0,34.5509,34.6668,34.5315,34.6475,15651.0
2022-09-16 13:00:00,35.87,35.93,35.76,35.76,45485.0,34.6475,34.7054,34.5412,34.5412,45485.0
2022-09-16 13:05:00,35.8,35.83,35.63,35.73,38687.0,34.5798,34.6088,34.4156,34.5122,38687.0
2022-09-16 13:10:00,35.73,35.77,35.65,35.66,29024.0,34.5122,34.5509,34.435,34.4446,29024.0
2022-09-16 13:15:00,35.64,35.69,35.55,35.6,78146.0,34.4253,34.4736,34.3384,34.3867,78146.0
2022-09-16 13:20:00,35.6,35.64,35.48,35.55,76153.0,34.3867,34.4253,34.2707,34.3384,76153.0
2022-09-16 13:25:00,35.57,35.6,35.53,35.57,86228.0,34.3577,34.3867,34.319,34.3577,86228.0
2022-09-16 13:30:00,35.56,35.81,35.56,35.6,139974.0,34.348,34.5895,34.348,34.3867,139974.0
2022-09-16 13:35:00,35.6,35.86,35.59,35.78,80510.0,34.3867,34.6378,34.377,34.5605,80510.0
2022-09-16 13:40:00,35.81,35.83,35.73,35.74,97783.0,34.5895,34.6088,34.5122,34.5219,97783.0
2022-09-16 13:45:00,35.7,35.72,35.53,35.54,75089.0,34.4832,34.5026,34.319,34.3287,75089.0
2022-09-16 13:50:00,35.55,35.55,35.5,35.51,16474.0,34.3384,34.3384,34.2901,34.2997,16474.0
2022-09-16 13:55:00,35.5,35.63,35.49,35.6,29685.0,34.2901,34.4156,34.2804,34.3867,29685.0
2022-09-16 14:00:00,35.59,35.78,35.55,35.76,50199.0,34.377,34.5605,34.3384,34.5412,50199.0
2022-09-16 14:05:00,35.75,35.77,35.62,35.7,22975.0,34.5315,34.5509,34.406,34.4832,22975.0
2022-09-16 14:10:00,35.71,35.74,35.58,35.68,22203.0,34.4929,34.5219,34.3673,34.4639,22203.0
2022-09-16 14:15:00,35.68,35.79,35.58,35.58,25468.0,34.4639,34.5702,34.3673,34.3673,25468.0
2022-09-16 14:20:00,35.59,35.76,35.58,35.75,35095.0,34.377,34.5412,34.3673,34.5315,35095.0
2022-09-16 14:25:00,35.77,36.07,35.77,36.0,132184.0,34.5509,34.8406,34.5509,34.773,132184.0
2022-09-16 14:30:00,35.99,36.02,35.83,36.01,81470.0,34.7634,34.7923,34.6088,34.7827,81470.0
2022-09-16 14:35:00,36.05,36.08,35.87,35.92,46075.0,34.8213,34.8503,34.6475,34.6957,46075.0
2022-09-16 14:40:00,35.91,35.94,35.8,35.89,42871.0,34.6861,34.7151,34.5798,34.6668,42871.0
2022-09-16 14:45:00,35.92,36.15,35.9,36.09,90049.0,34.6957,34.9179,34.6764,34.86,90049.0
2022-09-16 14:50:00,36.07,36.16,35.96,36.14,89311.0,34.8406,34.9276,34.7344,34.9082,89311.0
2022-09-16 14:55:00,36.15,36.18,35.98,36.05,82938.0,34.9179,34.9469,34.7537,34.8213,82938.0
2022-09-16 15:00:00,36.05,36.24,36.02,36.23,109061.0,34.8213,35.0048,34.7923,34.9952,109061.0
2022-09-16 15:05:00,36.25,36.44,36.24,36.36,221605.0,35.0145,35.198,35.0048,35.1208,221605.0
2022-09-16 15:10:00,36.35,36.35,36.04,36.06,170378.0,35.1111,35.1111,34.8117,34.831,170378.0
2022-09-16 15:15:00,36.07,36.18,35.94,36.0,86111.0,34.8406,34.9469,34.7151,34.773,86111.0
2022-09-16 15:20:00,36.0,36.34,35.99,36.15,139453.0,34.773,35.1014,34.7634,34.9179,139453.0
2022-09-16 15:25:00,36.15,36.22,35.94,36.03,114117.0,34.9179,34.9855,34.7151,34.802,114117.0
2022-09-16 15:30:00,36.03,36.15,35.85,36.01,140199.0,34.802,34.9179,34.6281,34.7827,140199.0
2022-09-16 15:35:00,35.98,36.26,35.95,36.26,136749.0,34.7537,35.0242,34.7247,35.0242,136749.0
2022-09-16 15:40:00,36.28,36.4,36.19,36.39,92925.0,35.0435,35.1594,34.9565,35.1497,92925.0
2022-09-16 15:45:00,36.44,36.44,36.18,36.36,75147.0,35.198,35.198,34.9469,35.1208,75147.0
2022-09-16 15:50:00,36.36,36.68,36.3,36.66,159473.0,35.1208,35.4298,35.0628,35.4105,159473.0
2022-09-16 15:55:00,36.64,36.69,36.56,36.57,225360.0,35.3912,35.4395,35.3139,35.3236,225360.0
2022-09-19 09:30:00,35.47,36.36,35.43,36.3,228662.0,34.2611,35.1208,34.2224,35.0628,228662.0
2022-09-19 09:35:00,36.38,36.45,36.18,36.41,114495.0,35.1401,35.2077,34.9469,35.169,114495.0
2022-09-19 09:40:00,36.45,36.76,36.45,36.61,295975.0,35.2077,35.5071,35.2077,35.3622,295975.0
2022-09-19 09:45:00,36.61,36.75,36.51,36.55,146680.0,35.3622,35.4975,35.2656,35.3043,146680.0
2022-09-19 09:50:00,36.59,36.95,36.55,36.83,139741.0,35.3429,35.6906,35.3043,35.5747,139741.0
2022-09-19 09:55:00,36.82,36.92,36.69,36.75,44248.0,35.5651,35.6617,35.4395,35.4975,44248.0
2022-09-19 10:00:00,36.8,36.8,36.38,36.38,55232.0,35.5458,35.5458,35.1401,35.1401,55232.0
2022-09-19 10:05:00,36.37,36.59,36.3,36.42,94550.0,35.1304,35.3429,35.0628,35.1787,94550.0
2022-09-19 10:10:00,36.41,36.86,36.38,36.68,146217.0,35.169,35.6037,35.1401,35.4298,146217.0
2022-09-19 10:15:00,36.68,36.72,36.39,36.41,46734.0,35.4298,35.4685,35.1497,35.169,46734.0
2022-09-19 10:20:00,36.43,36.49,36.26,36.49,52986.0,35.1884,35.2463,35.0242,35.2463,52986.0
2022-09-19 10:25:00,36.55,36.7,36.51,36.6,78097.0,35.3043,35.4492,35.2656,35.3526,78097.0
2022-09-19 10:30:00,36.6,36.63,36.39,36.54,93824.0,35.3526,35.3815,35.1497,35.2946,93824.0
2022-09-19 10:35:00,36.56,36.98,36.56,36.84,143782.0,35.3139,35.7196,35.3139,35.5844,143782.0
2022-09-19 10:40:00,36.84,37.14,36.82,37.12,156974.0,35.5844,35.8742,35.5651,35.8548,156974.0
2022-09-19 10:45:00,37.1,37.21,36.97,37.04,89646.0,35.8355,35.9418,35.71,35.7776,89646.0
2022-09-19 10:50:00,37.04,37.11,36.81,36.81,131880.0,35.7776,35.8452,35.5554,35.5554,131880.0
2022-09-19 10:55:00,36.8,36.89,36.64,36.68,122684.0,35.5458,35.6327,35.3912,35.4298,122684.0
2022-09-19 11:00:00,36.69,37.06,36.67,36.9,95528.0,35.4395,35.7969,35.4202,35.6423,95528.0
2022-09-19 11:05:00,36.9,37.03,36.87,36.99,26704.0,35.6423,35.7679,35.6134,35.7293,26704.0
2022-09-19 11:10:00,37.0,37.14,36.93,37.01,44241.0,35.7389,35.8742,35.6713,35.7486,44241.0
2022-09-19 11:15:00,37.02,37.28,36.99,37.11,95949.0,35.7583,36.0094,35.7293,35.8452,95949.0
2022-09-19 11:20:00,37.08,37.08,36.75,36.8,96862.0,35.8162,35.8162,35.4975,35.5458,96862.0
2022-09-19 11:25:00,36.78,36.84,36.52,36.53,44572.0,35.5264,35.5844,35.2753,35.285,44572.0
2022-09-19 11:30:00,36.51,36.63,36.43,36.58,40456.0,35.2656,35.3815,35.1884,35.3333,40456.0
2022-09-19 11:35:00,36.53,36.53,36.3,36.31,59275.0,35.285,35.285,35.0628,35.0725,59275.0
2022-09-19 11:40:00,36.3,36.54,36.27,36.5,64476.0,35.0628,35.2946,35.0338,35.256,64476.0
2022-09-19 11:45:00,36.49,36.66,36.49,36.66,60206.0,35.2463,35.4105,35.2463,35.4105,60206.0
2022-09-19 11:50:00,36.68,36.77,36.6,36.67,44838.0,35.4298,35.5168,35.3526,35.4202,44838.0
2022-09-19 11:55:00,36.69,36.69,36.41,36.42,60909.0,35.4395,35.4395,35.169,35.1787,60909.0
2022-09-19 12:00:00,36.45,36.64,36.45,36.46,28112.0,35.2077,35.3912,35.2077,35.2173,28112.0
2022-09-19 12:05:00,36.46,36.66,36.3,36.6,74120.0,35.2173,35.4105,35.0628,35.3526,74120.0
2022-09-19 12:10:00,36.61,36.7,36.6,36.62,23726.0,35.3622,35.4492,35.3526,35.3719,23726.0
2022-09-19 12:15:00,36.61,36.69,36.51,36.64,35810.0,35.3622,35.4395,35.2656,35.3912,35810.0
2022-09-19 12:20:00,36.62,36.65,36.51,36.57,47814.0,35.3719,35.4009,35.2656,35.3236,47814.0
2022-09-19 12:25:00,36.56,36.59,36.36,36.5,45611.0,35.3139,35.3429,35.1208,35.256,45611.0
2022-09-19 12:30:00,36.48,36.62,36.48,36.6,41004.0,35.2367,35.3719,35.2367,35.3526,41004.0
2022-09-19 12:35:00,36.62,36.88,36.61,36.81,93800.0,35.3719,35.623,35.3622,35.5554,93800.0
2022-09-19 12:40:00,36.8,36.85,36.71,36.81,63015.0,35.5458,35.5941,35.4588,35.5554,63015.0
2022-09-19 12:45:00,36.82,36.82,36.71,36.73,32771.0,35.5651,35.5651,35.4588,35.4781,32771.0
2022-09-19 12:50:00,36.75,36.94,36.75,36.93,40601.0,35.4975,35.681,35.4975,35.6713,40601.0
2022-09-19 12:55:00,36.94,36.98,36.87,36.94,32454.0,35.681,35.7196,35.6134,35.681,32454.0
2022-09-19 13:00:00,36.94,36.97,36.89,36.91,23468.0,35.681,35.71,35.6327,35.652,23468.0
2022-09-19 13:05:00,36.91,37.0,36.85,36.97,19723.0,35.652,35.7389,35.5941,35.71,19723.0
2022-09-19 13:10:00,36.95,36.97,36.8,36.85,27840.0,35.6906,35.71,35.5458,35.5941,27840.0
2022-09-19 13:15:00,36.82,36.93,36.77,36.93,31030.0,35.5651,35.6713,35.5168,35.6713,31030.0
2022-09-19 13:20:00,36.94,37.01,36.87,37.01,44526.0,35.681,35.7486,35.6134,35.7486,44526.0
2022-09-19 13:25:00,37.0,37.07,36.97,37.07,59351.0,35.7389,35.8066,35.71,35.8066,59351.0
2022-09-19 13:30:00,37.06,37.1,36.91,36.95,33656.0,35.7969,35.8355,35.652,35.6906,33656.0
2022-09-19 13:35:00,36.92,36.97,36.81,36.92,28490.0,35.6617,35.71,35.5554,35.6617,28490.0
2022-09-19 13:40:00,36.93,37.0,36.92,36.96,27201.0,35.6713,35.7389,35.6617,35.7003,27201.0
2022-09-19 13:45:00,36.95,37.1,36.95,37.0,42811.0,35.6906,35.8355,35.6906,35.7389,42811.0
2022-09-19 13:50:00,36.99,37.03,36.92,36.97,29775.0,35.7293,35.7679,35.6617,35.71,29775.0
2022-09-19 13:55:00,36.96,37.08,36.95,36.98,42458.0,35.7003,35.8162,35.6906,35.7196,42458.0
2022-09-19 14:00:00,37.01,37.04,36.91,36.91,42694.0,35.7486,35.7776,35.652,35.652,42694.0
2022-09-19 14:05:00,36.91,37.04,36.89,37.01,36356.0,35.652,35.7776,35.6327,35.7486,36356.0
2022-09-19 14:10:00,37.02,37.02,36.92,36.92,24722.0,35.7583,35.7583,35.6617,35.6617,24722.0
2022-09-19 14:15:00,36.93,37.09,36.93,36.99,33201.0,35.6713,35.8259,35.6713,35.7293,33201.0
2022-09-19 14:20:00,37.02,37.04,36.84,36.85,33295.0,35.7583,35.7776,35.5844,35.5941,33295.0
2022-09-19 14:25:00,36.88,37.0,36.85,36.96,27787.0,35.623,35.7389,35.5941,35.7003,27787.0
2022-09-19 14:30:00,36.99,37.11,36.99,37.11,40634.0,35.7293,35.8452,35.7293,35.8452,40634.0
2022-09-19 14:35:00,37.12,37.21,37.08,37.2,46289.0,35.8548,35.9418,35.8162,35.9321,46289.0
2022-09-19 14:40:00,37.19,37.2,37.1,37.13,56793.0,35.9225,35.9321,35.8355,35.8645,56793.0
2022-09-19 14:45:00,37.1,37.12,36.98,37.0,28429.0,35.8355,35.8548,35.7196,35.7389,28429.0
2022-09-19 14:50:00,37.0,37.14,37.0,37.08,35429.0,35.7389,35.8742,35.7389,35.8162,35429.0
2022-09-19 14:55:00,37.07,37.14,37.06,37.09,56006.0,35.8066,35.8742,35.7969,35.8259,56006.0
2022-09-19 15:00:00,37.1,37.4,37.1,37.38,140651.0,35.8355,36.1253,35.8355,36.106,140651.0
2022-09-19 15:05:00,37.37,37.4,37.32,37.38,59723.0,36.0963,36.1253,36.048,36.106,59723.0
2022-09-19 15:10:00,37.38,37.64,37.34,37.57,223407.0,36.106,36.3571,36.0674,36.2895,223407.0
2022-09-19 15:15:00,37.58,37.62,37.48,37.51,74094.0,36.2992,36.3378,36.2026,36.2316,74094.0
2022-09-19 15:20:00,37.5,37.53,37.43,37.5,57605.0,36.2219,36.2509,36.1543,36.2219,57605.0
2022-09-19 15:25:00,37.52,37.61,37.47,37.51,78579.0,36.2412,36.3281,36.1929,36.2316,78579.0
2022-09-19 15:30:00,37.58,37.63,37.52,37.53,49345.0,36.2992,36.3475,36.2412,36.2509,49345.0
2022-09-19 15:35:00,37.52,37.69,37.5,37.64,64969.0,36.2412,36.4054,36.2219,36.3571,64969.0
2022-09-19 15:40:00,37.64,37.74,37.63,37.66,117794.0,36.3571,36.4537,36.3475,36.3764,117794.0
2022-09-19 15:45:00,37.65,37.71,37.48,37.5,103998.0,36.3668,36.4247,36.2026,36.2219,103998.0
2022-09-19 15:50:00,37.53,37.6,37.37,37.59,119614.0,36.2509,36.3185,36.0963,36.3088,119614.0
2022-09-19 15:55:00,37.59,37.65,37.51,37.59,162580.0,36.3088,36.3668,36.2316,36.3088,162580.0
2022-09-20 09:30:00,36.51,36.56,36.03,36.29,322249.0,35.2656,35.3139,34.802,35.0531,322249.0
2022-09-20 09:35:00,36.28,36.45,36.01,36.15,257455.0,35.0435,35.2077,34.7827,34.9179,257455.0
2022-09-20 09:40:00,36.15,36.16,35.87,35.95,171589.0,34.9179,34.9276,34.6475,34.7247,171589.0
2022-09-20 09:45:00,35.97,36.22,35.88,36.05,178686.0,34.744,34.9855,34.6571,34.8213,178686.0
2022-09-20 09:50:00,36.04,36.04,35.8,36.01,160941.0,34.8117,34.8117,34.5798,34.7827,160941.0
2022-09-20 09:55:00,36.01,36.09,35.87,35.89,105788.0,34.7827,34.86,34.6475,34.6668,105788.0
2022-09-20 10:00:00,35.87,35.98,35.72,35.86,145939.0,34.6475,34.7537,34.5026,34.6378,145939.0
2022-09-20 10:05:00,35.85,36.11,35.84,36.03,114694.0,34.6281,34.8793,34.6185,34.802,114694.0
2022-09-20 10:10:00,36.05,36.11,35.75,35.92,114043.0,34.8213,34.8793,34.5315,34.6957,114043.0
2022-09-20 10:15:00,35.95,36.02,35.8,35.81,110970.0,34.7247,34.7923,34.5798,34.5895,110970.0
2022-09-20 10:20:00,35.8,35.97,35.72,35.75,138256.0,34.5798,34.744,34.5026,34.5315,138256.0
2022-09-20 10:25:00,35.73,36.01,35.67,35.96,143480.0,34.5122,34.7827,34.4543,34.7344,143480.0
2022-09-20 10:30:00,35.94,35.94,35.77,35.81,69189.0,34.7151,34.7151,34.5509,34.5895,69189.0
2022-09-20 10:35:00,35.8,35.85,35.58,35.67,114574.0,34.5798,34.6281,34.3673,34.4543,114574.0
2022-09-20 10:40:00,35.67,36.0,35.65,35.96,187477.0,34.4543,34.773,34.435,34.7344,187477.0
2022-09-20 10:45:00,35.92,36.04,35.85,36.03,102344.0,34.6957,34.8117,34.6281,34.802,102344.0
2022-09-20 10:50:00,36.02,36.26,36.02,36.14,146209.0,34.7923,35.0242,34.7923,34.9082,146209.0
2022-09-20 10:55:00,36.13,36.18,36.07,36.17,64898.0,34.8986,34.9469,34.8406,34.9372,64898.0
2022-09-20 11:00:00,36.15,36.23,36.02,36.1,42391.0,34.9179,34.9952,34.7923,34.8696,42391.0
2022-09-20 11:05:00,36.11,36.33,36.02,36.3,72486.0,34.8793,35.0918,34.7923,35.0628,72486.0
2022-09-20 11:10:00,36.3,36.4,36.22,36.31,71935.0,35.0628,35.1594,34.9855,35.0725,71935.0
2022-09-20 11:15:00,36.33,36.37,36.14,36.19,31271.0,35.0918,35.1304,34.9082,34.9565,31271.0
2022-09-20 11:20:00,36.15,36.24,36.11,36.17,47180.0,34.9179,35.0048,34.8793,34.9372,47180.0
2022-09-20 11:25:00,36.16,36.29,36.15,36.23,21023.0,34.9276,35.0531,34.9179,34.9952,21023.0
2022-09-20 11:30:00,36.2,36.31,36.08,36.18,64108.0,34.9662,35.0725,34.8503,34.9469,64108.0
2022-09-20 11:35:00,36.2,36.22,36.08,36.14,44974.0,34.9662,34.9855,34.8503,34.9082,44974.0
2022-09-20 11:40:00,36.15,36.21,36.08,36.16,39185.0,34.9179,34.9759,34.8503,34.9276,39185.0
2022-09-20 11:45:00,36.17,36.28,36.16,36.21,51944.0,34.9372,35.0435,34.9276,34.9759,51944.0
2022-09-20 11:50:00,36.19,36.44,36.15,36.4,79926.0,34.9565,35.198,34.9179,35.1594,79926.0
2022-09-20 11:55:00,36.39,36.54,36.39,36.48,70342.0,35.1497,35.2946,35.1497,35.2367,70342.0
2022-09-20 12:00:00,36.48,36.56,36.44,36.55,67144.0,35.2367,35.3139,35.198,35.3043,67144.0
2022-09-20 12:05:00,36.54,36.6,36.48,36.5,36967.0,35.2946,35.3526,35.2367,35.256,36967.0
2022-09-20 12:10:00,36.51,36.57,36.4,36.46,44424.0,35.2656,35.3236,35.1594,35.2173,44424.0
2022-09-20 12:15:00,36.47,36.5,36.33,36.38,38018.0,35.227,35.256,35.0918,35.1401,38018.0
2022-09-20 12:20:00,36.37,36.42,36.35,36.37,15683.0,35.1304,35.1787,35.1111,35.1304,15683.0
2022-09-20 12:25:00,36.34,36.34,36.1,36.13,21170.0,35.1014,35.1014,34.8696,34.8986,21170.0
2022-09-20 12:30:00,36.11,36.15,35.95,36.02,54024.0,34.8793,34.9179,34.7247,34.7923,54024.0
2022-09-20 12:35:00,36.02,36.08,35.95,36.03,50535.0,34.7923,34.8503,34.7247,34.802,50535.0
2022-09-20 12:40:00,36.04,36.04,35.96,35.99,18663.0,34.8117,34.8117,34.7344,34.7634,18663.0
2022-09-20 12:45:00,35.99,36.05,35.96,36.02,21641.0,34.7634,34.8213,34.7344,34.7923,21641.0
2022-09-20 12:50:00,36.03,36.12,35.98,36.11,51733.0,34.802,34.8889,34.7537,34.8793,51733.0
2022-09-20 12:55:00,36.11,36.15,36.06,36.11,60237.0,34.8793,34.9179,34.831,34.8793,60237.0
2022-09-20 13:00:00,36.09,36.15,35.96,35.97,64102.0,34.86,34.9179,34.7344,34.744,64102.0
2022-09-20 13:05:00,35.97,36.01,35.87,35.93,50641.0,34.744,34.7827,34.6475,34.7054,50641.0
2022-09-20 13:10:00,35.92,35.92,35.81,35.84,26986.0,34.6957,34.6957,34.5895,34.6185,26986.0
2022-09-20 13:15:00,35.82,35.82,35.7,35.73,67039.0,34.5992,34.5992,34.4832,34.5122,67039.0
2022-09-20 13:20:00,35.77,35.85,35.71,35.83,37327.0,34.5509,34.6281,34.4929,34.6088,37327.0
2022-09-20 13:25:00,35.82,35.83,35.59,35.64,52649.0,34.5992,34.6088,34.377,34.4253,52649.0
2022-09-20 13:30:00,35.63,35.63,35.43,35.44,118158.0,34.4156,34.4156,34.2224,34.2321,118158.0
2022-09-20 13:35:00,35.43,35.53,35.43,35.5,64055.0,34.2224,34.319,34.2224,34.2901,64055.0
2022-09-20 13:40:00,35.49,35.61,35.45,35.61,56967.0,34.2804,34.3963,34.2418,34.3963,56967.0
2022-09-20 13:45:00,35.59,35.64,35.43,35.43,34513.0,34.377,34.4253,34.2224,34.2224,34513.0
2022-09-20 13:50:00,35.44,35.44,35.32,35.38,115322.0,34.2321,34.2321,34.1162,34.1742,115322.0
2022-09-20 13:55:00,35.35,35.35,35.21,35.26,57930.0,34.1452,34.1452,34.0099,34.0582,57930.0
2022-09-20 14:00:00,35.24,35.45,35.24,35.39,158396.0,34.0389,34.2418,34.0389,34.1838,158396.0
2022-09-20 14:05:00,35.4,35.48,35.36,35.48,65103.0,34.1935,34.2707,34.1548,34.2707,65103.0
2022-09-20 14:10:00,35.47,35.49,35.37,35.43,60322.0,34.2611,34.2804,34.1645,34.2224,60322.0
2022-09-20 14:15:00,35.45,35.51,35.28,35.5,55248.0,34.2418,34.2997,34.0776,34.2901,55248.0
2022-09-20 14:20:00,35.51,35.67,35.46,35.62,129684.0,34.2997,34.4543,34.2514,34.406,129684.0
2022-09-20 14:25:00,35.59,35.62,35.5,35.55,41274.0,34.377,34.406,34.2901,34.3384,41274.0
2022-09-20 14:30:00,35.5,35.52,35.36,35.38,49833.0,34.2901,34.3094,34.1548,34.1742,49833.0
2022-09-20 14:35:00,35.37,35.43,35.34,35.37,42448.0,34.1645,34.2224,34.1355,34.1645,42448.0
2022-09-20 14:40:00,35.38,35.48,35.27,35.46,66396.0,34.1742,34.2707,34.0679,34.2514,66396.0
2022-09-20 14:45:00,35.45,35.85,35.41,35.77,220725.0,34.2418,34.6281,34.2031,34.5509,220725.0
2022-09-20 14:50:00,35.77,35.83,35.66,35.7,67624.0,34.5509,34.6088,34.4446,34.4832,67624.0
2022-09-20 14:55:00,35.69,35.89,35.65,35.83,70083.0,34.4736,34.6668,34.435,34.6088,70083.0
2022-09-20 15:00:00,35.87,36.05,35.87,35.9,115151.0,34.6475,34.8213,34.6475,34.6764,115151.0
2022-09-20 15:05:00,35.9,35.92,35.71,35.76,75386.0,34.6764,34.6957,34.4929,34.5412,75386.0
2022-09-20 15:10:00,35.77,35.97,35.75,35.93,58151.0,34.5509,34.744,34.5315,34.7054,58151.0
2022-09-20 15:15:00,35.92,36.05,35.9,36.02,54890.0,34.6957,34.8213,34.6764,34.7923,54890.0
2022-09-20 15:20:00,36.05,36.19,36.04,36.16,169628.0,34.8213,34.9565,34.8117,34.9276,169628.0
2022-09-20 15:25:00,36.16,36.21,36.1,36.11,86400.0,34.9276,34.9759,34.8696,34.8793,86400.0
2022-09-20 15:30:00,36.09,36.25,35.96,36.24,176111.0,34.86,35.0145,34.7344,35.0048,176111.0
2022-09-20 15:35:00,36.24,36.35,36.19,36.31,128184.0,35.0048,35.1111,34.9565,35.0725,128184.0
2022-09-20 15:40:00,36.3,36.31,36.18,36.28,149879.0,35.0628,35.0725,34.9469,35.0435,149879.0
2022-09-20 15:45:00,36.29,36.4,36.22,36.25,121192.0,35.0531,35.1594,34.9855,35.0145,121192.0
2022-09-20 15:50:00,36.25,36.31,36.05,36.17,105815.0,35.0145,35.0725,34.8213,34.9372,105815.0
2022-09-20 15:55:00,36.15,36.15,36.02,36.07,164875.0,34.9179,34.9179,34.7923,34.8406,164875.0
2022-09-21 09:30:00,36.87,36.87,36.2,36.23,320174.0,35.6134,35.6134,34.9662,34.9952,320174.0
2022-09-21 09:35:00,36.24,36.3,36.06,36.27,173967.0,35.0048,35.0628,34.831,35.0338,173967.0
2022-09-21 09:40:00,36.27,36.41,36.2,36.24,144587.0,35.0338,35.169,34.9662,35.0048,144587.0
2022-09-21 09:45:00,36.23,36.75,36.21,36.71,205627.0,34.9952,35.4975,34.9759,35.4588,205627.0
2022-09-21 09:50:00,36.72,36.85,36.63,36.67,124118.0,35.4685,35.5941,35.3815,35.4202,124118.0
2022-09-21 09:55:00,36.68,36.69,36.51,36.61,84210.0,35.4298,35.4395,35.2656,35.3622,84210.0
2022-09-21 10:00:00,36.61,36.7,36.42,36.56,94696.0,35.3622,35.4492,35.1787,35.3139,94696.0
2022-09-21 10:05:00,36.54,36.69,36.32,36.68,108590.0,35.2946,35.4395,35.0821,35.4298,108590.0
2022-09-21 10:10:00,36.69,36.86,36.62,36.85,105533.0,35.4395,35.6037,35.3719,35.5941,105533.0
2022-09-21 10:15:00,36.83,36.89,36.73,36.75,84647.0,35.5747,35.6327,35.4781,35.4975,84647.0
2022-09-21 10:20:00,36.8,37.01,36.75,36.97,81376.0,35.5458,35.7486,35.4975,35.71,81376.0
2022-09-21 10:25:00,36.98,37.16,36.89,37.14,133518.0,35.7196,35.8935,35.6327,35.8742,133518.0
2022-09-21 10:30:00,37.16,37.17,36.94,36.98,100631.0,35.8935,35.9031,35.681,35.7196,100631.0
2022-09-21 10:35:00,36.98,37.03,36.9,36.95,101534.0,35.7196,35.7679,35.6423,35.6906,101534.0
2022-09-21 10:40:00,36.92,36.99,36.82,36.82,33823.0,35.6617,35.7293,35.5651,35.5651,33823.0
2022-09-21 10:45:00,36.83,36.91,36.67,36.79,77266.0,35.5747,35.652,35.4202,35.5361,77266.0
2022-09-21 10:50:00,36.78,36.95,36.75,36.81,52402.0,35.5264,35.6906,35.4975,35.5554,52402.0
2022-09-21 10:55:00,36.8,36.8,36.69,36.75,41928.0,35.5458,35.5458,35.4395,35.4975,41928.0
2022-09-21 11:00:00,36.77,36.86,36.65,36.71,42522.0,35.5168,35.6037,35.4009,35.4588,42522.0
2022-09-21 11:05:00,36.68,36.78,36.59,36.66,27962.0,35.4298,35.5264,35.3429,35.4105,27962.0
2022-09-21 11:10:00,36.65,36.9,36.64,36.89,28154.0,35.4009,35.6423,35.3912,35.6327,28154.0
2022-09-21 11:15:00,36.88,36.9,36.77,36.83,28294.0,35.623,35.6423,35.5168,35.5747,28294.0
2022-09-21 11:20:00,36.79,36.87,36.7,36.87,20648.0,35.5361,35.6134,35.4492,35.6134,20648.0
2022-09-21 11:25:00,36.82,36.93,36.8,36.88,23026.0,35.5651,35.6713,35.5458,35.623,23026.0
2022-09-21 11:30:00,36.89,36.97,36.87,36.91,60836.0,35.6327,35.71,35.6134,35.652,60836.0
2022-09-21 11:35:00,36.91,37.02,36.91,37.02,67122.0,35.652,35.7583,35.652,35.7583,67122.0
2022-09-21 11:40:00,37.01,37.1,36.98,37.03,64034.0,35.7486,35.8355,35.7196,35.7679,64034.0
2022-09-21 11:45:00,37.05,37.09,36.94,36.94,24175.0,35.7872,35.8259,35.681,35.681,24175.0
2022-09-21 11:50:00,36.92,36.94,36.86,36.91,27255.0,35.6617,35.681,35.6037,35.652,27255.0
2022-09-21 11:55:00,36.9,36.94,36.85,36.93,51613.0,35.6423,35.681,35.5941,35.6713,51613.0
2022-09-21 12:00:00,36.91,36.91,36.84,36.86,46444.0,35.652,35.652,35.5844,35.6037,46444.0
2022-09-21 12:05:00,36.87,37.0,36.85,36.94,47286.0,35.6134,35.7389,35.5941,35.681,47286.0
2022-09-21 12:10:00,36.95,37.02,36.93,36.96,23641.0,35.6906,35.7583,35.6713,35.7003,23641.0
2022-09-21 12:15:00,36.95,36.98,36.87,36.91,40940.0,35.6906,35.7196,35.6134,35.652,40940.0
2022-09-21 12:20:00,36.9,36.93,36.83,36.87,56532.0,35.6423,35.6713,35.5747,35.6134,56532.0
2022-09-21 12:25:00,36.86,36.9,36.83,36.88,34742.0,35.6037,35.6423,35.5747,35.623,34742.0
2022-09-21 12:30:00,36.88,37.01,36.86,37.0,33409.0,35.623,35.7486,35.6037,35.7389,33409.0
2022-09-21 12:35:00,37.01,37.03,36.87,36.89,44971.0,35.7486,35.7679,35.6134,35.6327,44971.0
2022-09-21 12:40:00,36.88,36.91,36.81,36.83,41376.0,35.623,35.652,35.5554,35.5747,41376.0
2022-09-21 12:45:00,36.83,36.84,36.78,36.81,53501.0,35.5747,35.5844,35.5264,35.5554,53501.0
2022-09-21 12:50:00,36.81,36.81,36.67,36.69,37284.0,35.5554,35.5554,35.4202,35.4395,37284.0
2022-09-21 12:55:00,36.67,36.68,36.63,36.64,23397.0,35.4202,35.4298,35.3815,35.3912,23397.0
2022-09-21 13:00:00,36.64,36.69,36.61,36.66,16963.0,35.3912,35.4395,35.3622,35.4105,16963.0
2022-09-21 13:05:00,36.66,36.71,36.61,36.69,45082.0,35.4105,35.4588,35.3622,35.4395,45082.0
2022-09-21 13:10:00,36.69,36.71,36.62,36.63,27333.0,35.4395,35.4588,35.3719,35.3815,27333.0
2022-09-21 13:15:00,36.62,36.62,36.52,36.59,38547.0,35.3719,35.3719,35.2753,35.3429,38547.0
2022-09-21 13:20:00,36.59,36.6,36.53,36.56,24597.0,35.3429,35.3526,35.285,35.3139,24597.0
2022-09-21 13:25:00,36.58,36.69,36.55,36.68,23658.0,35.3333,35.4395,35.3043,35.4298,23658.0
2022-09-21 13:30:00,36.7,36.79,36.68,36.78,26796.0,35.4492,35.5361,35.4298,35.5264,26796.0
2022-09-21 13:35:00,36.78,36.87,36.75,36.87,21073.0,35.5264,35.6134,35.4975,35.6134,21073.0
2022-09-21 13:40:00,36.88,36.97,36.86,36.96,18069.0,35.623,35.71,35.6037,35.7003,18069.0
2022-09-21 13:45:00,36.96,37.02,36.87,36.95,52650.0,35.7003,35.7583,35.6134,35.6906,52650.0
2022-09-21 13:50:00,36.95,37.02,36.91,36.94,29182.0,35.6906,35.7583,35.652,35.681,29182.0
2022-09-21 13:55:00,36.94,37.1,36.93,37.06,57970.0,35.681,35.8355,35.6713,35.7969,57970.0
2022-09-21 14:00:00,37.12,37.14,35.44,35.46,469794.0,35.8548,35.8742,34.2321,34.2514,469794.0
2022-09-21 14:05:00,35.45,35.88,35.24,35.63,354121.0,34.2418,34.6571,34.0389,34.4156,354121.0
2022-09-21 14:10:00,35.62,35.81,35.15,35.2,325237.0,34.406,34.5895,33.952,34.0003,325237.0
2022-09-21 14:15:00,35.15,35.43,34.94,35.21,387898.0,33.952,34.2224,33.7491,34.0099,387898.0
2022-09-21 14:20:00,35.18,35.58,35.18,35.57,186352.0,33.981,34.3673,33.981,34.3577,186352.0
2022-09-21 14:25:00,35.57,35.72,35.35,35.4,145991.0,34.3577,34.5026,34.1452,34.1935,145991.0
2022-09-21 14:30:00,35.35,36.4,35.14,36.31,615227.0,34.1452,35.1594,33.9423,35.0725,615227.0
2022-09-21 14:35:00,36.31,36.64,36.12,36.37,455301.0,35.0725,35.3912,34.8889,35.1304,455301.0
2022-09-21 14:40:00,36.34,37.62,36.17,37.54,492111.0,35.1014,36.3378,34.9372,36.2605,492111.0
2022-09-21 14:45:00,37.56,37.89,36.88,37.08,416657.0,36.2799,36.5986,35.623,35.8162,416657.0
2022-09-21 14:50:00,37.09,37.58,36.7,37.51,355813.0,35.8259,36.2992,35.4492,36.2316,355813.0
2022-09-21 14:55:00,37.53,37.66,37.18,37.41,281886.0,36.2509,36.3764,35.9128,36.135,281886.0
2022-09-21 15:00:00,37.47,37.56,37.03,37.16,305000.0,36.1929,36.2799,35.7679,35.8935,305000.0
2022-09-21 15:05:00,37.15,37.45,36.78,36.82,186578.0,35.8838,36.1736,35.5264,35.5651,186578.0
2022-09-21 15:10:00,36.85,36.87,35.92,36.84,428977.0,35.5941,35.6134,34.6957,35.5844,428977.0
2022-09-21 15:15:00,36.82,37.09,36.53,36.61,167278.0,35.5651,35.8259,35.285,35.3622,167278.0
2022-09-21 15:20:00,36.59,36.59,36.2,36.31,121988.0,35.3429,35.3429,34.9662,35.0725,121988.0
2022-09-21 15:25:00,36.29,36.29,35.6,35.61,167654.0,35.0531,35.0531,34.3867,34.3963,167654.0
2022-09-21 15:30:00,35.59,35.7,35.25,35.66,281156.0,34.377,34.4832,34.0486,34.4446,281156.0
2022-09-21 15:35:00,35.65,35.66,35.06,35.07,239283.0,34.435,34.4446,33.8651,33.8747,239283.0
2022-09-21 15:40:00,35.07,35.16,34.75,34.76,324936.0,33.8747,33.9617,33.5656,33.5753,324936.0
2022-09-21 15:45:00,34.76,34.8,34.45,34.62,277363.0,33.5753,33.6139,33.2758,33.4401,277363.0
2022-09-21 15:50:00,34.59,34.91,34.52,34.82,283727.0,33.4111,33.7202,33.3435,33.6332,283727.0
2022-09-21 15:55:00,34.83,34.83,34.41,34.41,212214.0,33.6429,33.6429,33.2372,33.2372,212214.0
2022-09-22 09:30:00,34.2,34.55,33.88,33.89,358842.0,33.0344,33.3724,32.7253,32.7349,358842.0
2022-09-22 09:35:00,33.87,34.01,33.47,33.48,224846.0,32.7156,32.8508,32.3293,32.3389,224846.0
2022-09-22 09:40:00,33.48,33.55,33.16,33.27,271775.0,32.3389,32.4065,32.0298,32.1361,271775.0
2022-09-22 09:45:00,33.26,33.32,33.01,33.02,263323.0,32.1264,32.1844,31.8849,31.8946,263323.0
2022-09-22 09:50:00,33.0,33.11,32.85,32.87,364004.0,31.8753,31.9815,31.7304,31.7497,364004.0
2022-09-22 09:55:00,32.87,32.95,32.7,32.81,172751.0,31.7497,31.827,31.5855,31.6917,172751.0
2022-09-22 10:00:00,32.8,32.86,32.61,32.67,197309.0,31.6821,31.74,31.4986,31.5565,197309.0
2022-09-22 10:05:00,32.65,33.01,32.61,32.92,296422.0,31.5372,31.8849,31.4986,31.798,296422.0
2022-09-22 10:10:00,32.9,33.17,32.7,33.16,265401.0,31.7787,32.0395,31.5855,32.0298,265401.0
2022-09-22 10:15:00,33.16,33.22,32.82,32.83,221702.0,32.0298,32.0878,31.7014,31.7111,221702.0
2022-09-22 10:20:00,32.8,32.91,32.64,32.72,144812.0,31.6821,31.7883,31.5275,31.6048,144812.0
2022-09-22 10:25:00,32.7,32.87,32.65,32.77,158689.0,31.5855,31.7497,31.5372,31.6531,158689.0
2022-09-22 10:30:00,32.75,33.05,32.6,32.71,221774.0,31.6338,31.9236,31.4889,31.5952,221774.0
2022-09-22 10:35:00,32.69,32.76,32.55,32.65,240080.0,31.5758,31.6434,31.4406,31.5372,240080.0
2022-09-22 10:40:00,32.65,32.71,32.39,32.42,238964.0,31.5372,31.5952,31.2861,31.315,238964.0
2022-09-22 10:45:00,32.4,32.53,32.38,32.48,187452.0,31.2957,31.4213,31.2764,31.373,187452.0
2022-09-22 10:50:00,32.47,32.47,32.29,32.32,117867.0,31.3633,31.3633,31.1895,31.2184,117867.0
2022-09-22 10:55:00,32.28,32.41,32.16,32.24,90849.0,31.1798,31.3054,31.0639,31.1412,90849.0
2022-09-22 11:00:00,32.2,32.31,32.1,32.15,116313.0,31.1025,31.2088,31.0059,31.0542,116313.0
2022-09-22 11:05:00,32.15,32.5,32.13,32.45,206900.0,31.0542,31.3923,31.0349,31.344,206900.0
2022-09-22 11:10:00,32.44,32.45,32.25,32.27,76370.0,31.3344,31.344,31.1508,31.1702,76370.0
2022-09-22 11:15:00,32.26,32.37,32.22,32.22,74799.0,31.1605,31.2667,31.1219,31.1219,74799.0
2022-09-22 11:20:00,32.21,32.24,32.05,32.13,173353.0,31.1122,31.1412,30.9576,31.0349,173353.0
2022-09-22 11:25:00,32.13,32.41,32.12,32.35,125229.0,31.0349,31.3054,31.0253,31.2474,125229.0
2022-09-22 11:30:00,32.36,32.61,32.3,32.5,167677.0,31.2571,31.4986,31.1991,31.3923,167677.0
2022-09-22 11:35:00,32.48,32.59,32.46,32.54,50587.0,31.373,31.4792,31.3537,31.4309,50587.0
2022-09-22 11:40:00,32.52,32.52,32.23,32.3,59216.0,31.4116,31.4116,31.1315,31.1991,59216.0
2022-09-22 11:45:00,32.28,32.61,32.25,32.6,122368.0,31.1798,31.4986,31.1508,31.4889,122368.0
2022-09-22 11:50:00,32.57,32.62,32.42,32.43,78870.0,31.4599,31.5082,31.315,31.3247,78870.0
2022-09-22 11:55:00,32.42,32.48,32.15,32.23,93575.0,31.315,31.373,31.0542,31.1315,93575.0
2022-09-22 12:00:00,32.2,32.4,32.18,32.29,83679.0,31.1025,31.2957,31.0832,31.1895,83679.0
2022-09-22 12:05:00,32.28,32.31,32.15,32.28,65579.0,31.1798,31.2088,31.0542,31.1798,65579.0
2022-09-22 12:10:00,32.29,32.33,32.01,32.12,198636.0,31.1895,31.2281,30.919,31.0253,198636.0
2022-09-22 12:15:00,32.08,32.22,32.0,32.2,230549.0,30.9866,31.1219,30.9094,31.1025,230549.0
2022-09-22 12:20:00,32.19,32.47,32.06,32.43,125018.0,31.0929,31.3633,30.9673,31.3247,125018.0
2022-09-22 12:25:00,32.44,32.45,32.2,32.2,117008.0,31.3344,31.344,31.1025,31.1025,117008.0
2022-09-22 12:30:00,32.2,32.22,32.08,32.1,61198.0,31.1025,31.1219,30.9866,31.0059,61198.0
2022-09-22 12:35:00,32.07,32.25,32.06,32.18,101598.0,30.977,31.1508,30.9673,31.0832,101598.0
2022-09-22 12:40:00,32.16,32.25,32.11,32.21,71931.0,31.0639,31.1508,31.0156,31.1122,71931.0
2022-09-22 12:45:00,32.19,32.32,32.11,32.12,62027.0,31.0929,31.2184,31.0156,31.0253,62027.0
2022-09-22 12:50:00,32.12,32.32,32.1,32.18,78247.0,31.0253,31.2184,31.0059,31.0832,78247.0
2022-09-22 12:55:00,32.2,32.33,32.09,32.1,79502.0,31.1025,31.2281,30.9963,31.0059,79502.0
2022-09-22 13:00:00,32.1,32.14,32.0,32.02,173712.0,31.0059,31.0446,30.9094,30.9287,173712.0
2022-09-22 13:05:00,32.01,32.07,31.9,31.93,145485.0,30.919,30.977,30.8128,30.8417,145485.0
2022-09-22 13:10:00,31.93,32.01,31.88,31.89,49414.0,30.8417,30.919,30.7934,30.8031,49414.0
2022-09-22 13:15:00,31.88,31.97,31.81,31.94,61932.0,30.7934,30.8804,30.7258,30.8514,61932.0
2022-09-22 13:20:00,31.94,32.03,31.9,31.93,54534.0,30.8514,30.9383,30.8128,30.8417,54534.0
2022-09-22 13:25:00,31.92,32.08,31.91,32.08,49054.0,30.8321,30.9866,30.8224,30.9866,49054.0
2022-09-22 13:30:00,32.06,32.14,31.95,32.11,181585.0,30.9673,31.0446,30.8611,31.0156,181585.0
2022-09-22 13:35:00,32.11,32.13,32.03,32.05,149324.0,31.0156,31.0349,30.9383,30.9576,149324.0
2022-09-22 13:40:00,32.05,32.15,32.04,32.04,179119.0,30.9576,31.0542,30.948,30.948,179119.0
2022-09-22 13:45:00,32.04,32.16,31.98,32.14,170195.0,30.948,31.0639,30.89,31.0446,170195.0
2022-09-22 13:50:00,32.14,32.4,32.14,32.38,134322.0,31.0446,31.2957,31.0446,31.2764,134322.0
2022-09-22 13:55:00,32.38,32.43,32.31,32.32,97753.0,31.2764,31.3247,31.2088,31.2184,97753.0
2022-09-22 14:00:00,32.31,32.36,32.12,32.13,163731.0,31.2088,31.2571,31.0253,31.0349,163731.0
2022-09-22 14:05:00,32.14,32.2,32.0,32.02,65696.0,31.0446,31.1025,30.9094,30.9287,65696.0
2022-09-22 14:10:00,32.01,32.02,31.9,31.92,95017.0,30.919,30.9287,30.8128,30.8321,95017.0
2022-09-22 14:15:00,31.92,31.98,31.86,31.92,41167.0,30.8321,30.89,30.7741,30.8321,41167.0
2022-09-22 14:20:00,31.92,31.97,31.7,31.73,173051.0,30.8321,30.8804,30.6196,30.6486,173051.0
2022-09-22 14:25:00,31.72,31.94,31.7,31.85,116838.0,30.6389,30.8514,30.6196,30.7645,116838.0
2022-09-22 14:30:00,31.87,31.99,31.8,31.89,145415.0,30.7838,30.8997,30.7162,30.8031,145415.0
2022-09-22 14:35:00,31.89,31.97,31.83,31.97,139905.0,30.8031,30.8804,30.7451,30.8804,139905.0
2022-09-22 14:40:00,31.96,31.97,31.83,31.87,39393.0,30.8707,30.8804,30.7451,30.7838,39393.0
2022-09-22 14:45:00,31.85,31.85,31.68,31.75,64844.0,30.7645,30.7645,30.6003,30.6679,64844.0
2022-09-22 14:50:00,31.78,32.12,31.78,32.02,162194.0,30.6969,31.0253,30.6969,30.9287,162194.0
2022-09-22 14:55:00,32.04,32.1,31.96,32.04,64307.0,30.948,31.0059,30.8707,30.948,64307.0
2022-09-22 15:00:00,32.06,32.33,32.05,32.25,226040.0,30.9673,31.2281,30.9576,31.1508,226040.0
2022-09-22 15:05:00,32.25,32.35,32.18,32.25,123604.0,31.1508,31.2474,31.0832,31.1508,123604.0
2022-09-22 15:10:00,32.26,32.58,32.22,32.57,196010.0,31.1605,31.4696,31.1219,31.4599,196010.0
2022-09-22 15:15:00,32.57,32.6,32.41,32.41,143457.0,31.4599,31.4889,31.3054,31.3054,143457.0
2022-09-22 15:20:00,32.42,32.43,32.21,32.22,99887.0,31.315,31.3247,31.1122,31.1219,99887.0
2022-09-22 15:25:00,32.22,32.34,32.11,32.34,138791.0,31.1219,31.2378,31.0156,31.2378,138791.0
2022-09-22 15:30:00,32.33,32.47,32.29,32.42,147345.0,31.2281,31.3633,31.1895,31.315,147345.0
2022-09-22 15:35:00,32.42,32.58,32.35,32.47,214287.0,31.315,31.4696,31.2474,31.3633,214287.0
2022-09-22 15:40:00,32.49,32.5,32.41,32.47,85925.0,31.3827,31.3923,31.3054,31.3633,85925.0
2022-09-22 15:45:00,32.48,32.79,32.46,32.78,424950.0,31.373,31.6724,31.3537,31.6628,424950.0
2022-09-22 15:50:00,32.79,32.79,32.35,32.35,234037.0,31.6724,31.6724,31.2474,31.2474,234037.0
2022-09-22 15:55:00,32.35,32.4,32.06,32.07,423765.0,31.2474,31.2957,30.9673,30.977,423765.0
2022-09-23 09:30:00,30.68,30.82,30.44,30.72,460464.0,29.6343,29.7696,29.4025,29.673,460464.0
2022-09-23 09:35:00,30.72,30.73,30.18,30.21,275464.0,29.673,29.6826,29.1514,29.1804,275464.0
2022-09-23 09:40:00,30.2,30.39,30.11,30.28,224405.0,29.1707,29.3542,29.0838,29.248,224405.0
2022-09-23 09:45:00,30.24,30.33,30.01,30.03,260971.0,29.2093,29.2963,28.9872,29.0065,260971.0
2022-09-23 09:50:00,30.01,30.02,29.72,29.82,353562.0,28.9872,28.9968,28.7071,28.8037,353562.0
2022-09-23 09:55:00,29.81,29.86,29.64,29.67,180119.0,28.794,28.8423,28.6298,28.6588,180119.0
2022-09-23 10:00:00,29.66,29.72,29.49,29.66,290287.0,28.6491,28.7071,28.4849,28.6491,290287.0
2022-09-23 10:05:00,29.69,29.7,29.55,29.65,205559.0,28.6781,28.6877,28.5429,28.6394,205559.0
2022-09-23 10:10:00,29.64,29.83,29.57,29.64,139349.0,28.6298,28.8133,28.5622,28.6298,139349.0
2022-09-23 10:15:00,29.62,29.67,29.42,29.48,225261.0,28.6105,28.6588,28.4173,28.4752,225261.0
2022-09-23 10:20:00,29.47,29.47,29.31,29.31,113519.0,28.4656,28.4656,28.311,28.311,113519.0
2022-09-23 10:25:00,29.32,29.76,29.23,29.76,188385.0,28.3207,28.7457,28.2338,28.7457,188385.0
2022-09-23 10:30:00,29.74,29.84,29.5,29.5,161460.0,28.7264,28.823,28.4946,28.4946,161460.0
2022-09-23 10:35:00,29.53,29.61,29.38,29.45,77696.0,28.5235,28.6008,28.3786,28.4463,77696.0
2022-09-23 10:40:00,29.44,29.6,29.41,29.5,145956.0,28.4366,28.5912,28.4076,28.4946,145956.0
2022-09-23 10:45:00,29.51,29.71,29.47,29.55,158730.0,28.5042,28.6974,28.4656,28.5429,158730.0
2022-09-23 10:50:00,29.55,29.6,29.3,29.55,105639.0,28.5429,28.5912,28.3014,28.5429,105639.0
2022-09-23 10:55:00,29.52,29.63,29.34,29.35,84242.0,28.5139,28.6201,28.34,28.3497,84242.0
2022-09-23 11:00:00,29.33,29.36,29.22,29.29,138826.0,28.3304,28.3593,28.2241,28.2917,138826.0
2022-09-23 11:05:00,29.33,29.65,29.32,29.59,150428.0,28.3304,28.6394,28.3207,28.5815,150428.0
2022-09-23 11:10:00,29.6,29.66,29.48,29.5,151453.0,28.5912,28.6491,28.4752,28.4946,151453.0
2022-09-23 11:15:00,29.49,29.8,29.49,29.79,162072.0,28.4849,28.7843,28.4849,28.7747,162072.0
2022-09-23 11:20:00,29.77,29.95,29.68,29.88,130678.0,28.7554,28.9292,28.6684,28.8616,130678.0
2022-09-23 11:25:00,29.89,29.93,29.69,29.72,181694.0,28.8713,28.9099,28.6781,28.7071,181694.0
2022-09-23 11:30:00,29.74,29.86,29.71,29.72,158125.0,28.7264,28.8423,28.6974,28.7071,158125.0
2022-09-23 11:35:00,29.73,29.81,29.47,29.47,86479.0,28.7167,28.794,28.4656,28.4656,86479.0
2022-09-23 11:40:00,29.46,29.5,29.32,29.34,107002.0,28.4559,28.4946,28.3207,28.34,107002.0
2022-09-23 11:45:00,29.35,29.35,29.13,29.18,161248.0,28.3497,28.3497,28.1372,28.1855,161248.0
2022-09-23 11:50:00,29.18,29.33,29.14,29.27,82312.0,28.1855,28.3304,28.1468,28.2724,82312.0
2022-09-23 11:55:00,29.22,29.38,29.21,29.34,75697.0,28.2241,28.3786,28.2144,28.34,75697.0
2022-09-23 12:00:00,29.33,29.34,29.17,29.26,98022.0,28.3304,28.34,28.1758,28.2627,98022.0
2022-09-23 12:05:00,29.27,29.31,29.03,29.06,158321.0,28.2724,28.311,28.0406,28.0696,158321.0
2022-09-23 12:10:00,29.07,29.07,28.97,29.01,190531.0,28.0792,28.0792,27.9826,28.0213,190531.0
2022-09-23 12:15:00,29.01,29.02,28.94,28.99,108408.0,28.0213,28.0309,27.9536,28.0019,108408.0
2022-09-23 12:20:00,28.98,29.0,28.82,28.91,117755.0,27.9923,28.0116,27.8377,27.9247,117755.0
2022-09-23 12:25:00,28.89,28.94,28.74,28.75,133678.0,27.9053,27.9536,27.7605,27.7701,133678.0
2022-09-23 12:30:00,28.75,28.78,28.65,28.71,142072.0,27.7701,27.7991,27.6735,27.7315,142072.0
2022-09-23 12:35:00,28.71,28.85,28.69,28.84,83459.0,27.7315,27.8667,27.7122,27.8571,83459.0
2022-09-23 12:40:00,28.83,28.85,28.74,28.75,81369.0,27.8474,27.8667,27.7605,27.7701,81369.0
2022-09-23 12:45:00,28.74,28.92,28.69,28.9,102261.0,27.7605,27.9343,27.7122,27.915,102261.0
2022-09-23 12:50:00,28.91,29.22,28.89,29.2,207525.0,27.9247,28.2241,27.9053,28.2048,207525.0
2022-09-23 12:55:00,29.2,29.28,29.07,29.26,126833.0,28.2048,28.2821,28.0792,28.2627,126833.0
2022-09-23 13:00:00,29.25,29.43,29.17,29.36,207792.0,28.2531,28.4269,28.1758,28.3593,207792.0
2022-09-23 13:05:00,29.34,29.41,29.26,29.28,118813.0,28.34,28.4076,28.2627,28.2821,118813.0
2022-09-23 13:10:00,29.28,29.38,29.25,29.3,56611.0,28.2821,28.3786,28.2531,28.3014,56611.0
2022-09-23 13:15:00,29.28,29.46,29.27,29.43,119237.0,28.2821,28.4559,28.2724,28.4269,119237.0
2022-09-23 13:20:00,29.4,29.46,29.27,29.32,76037.0,28.398,28.4559,28.2724,28.3207,76037.0
2022-09-23 13:25:00,29.31,29.34,29.02,29.06,129672.0,28.311,28.34,28.0309,28.0696,129672.0
2022-09-23 13:30:00,29.05,29.21,29.02,29.15,73901.0,28.0599,28.2144,28.0309,28.1565,73901.0
2022-09-23 13:35:00,29.16,29.19,29.03,29.04,57410.0,28.1661,28.1951,28.0406,28.0502,57410.0
2022-09-23 13:40:00,29.05,29.06,28.93,29.05,82398.0,28.0599,28.0696,27.944,28.0599,82398.0
2022-09-23 13:45:00,29.04,29.24,29.0,29.11,77288.0,28.0502,28.2434,28.0116,28.1179,77288.0
2022-09-23 13:50:00,29.1,29.15,29.05,29.12,31508.0,28.1082,28.1565,28.0599,28.1275,31508.0
2022-09-23 13:55:00,29.12,29.21,29.02,29.17,86815.0,28.1275,28.2144,28.0309,28.1758,86815.0
2022-09-23 14:00:00,29.15,29.23,29.02,29.23,70301.0,28.1565,28.2338,28.0309,28.2338,70301.0
2022-09-23 14:05:00,29.21,29.35,29.02,29.03,93032.0,28.2144,28.3497,28.0309,28.0406,93032.0
2022-09-23 14:10:00,29.02,29.07,28.8,28.86,95864.0,28.0309,28.0792,27.8184,27.8764,95864.0
2022-09-23 14:15:00,28.85,28.85,28.71,28.73,132687.0,27.8667,27.8667,27.7315,27.7508,132687.0
2022-09-23 14:20:00,28.74,29.01,28.69,28.96,108938.0,27.7605,28.0213,27.7122,27.973,108938.0
2022-09-23 14:25:00,28.97,29.11,28.97,29.05,124043.0,27.9826,28.1179,27.9826,28.0599,124043.0
2022-09-23 14:30:00,29.04,29.04,28.8,28.9,77244.0,28.0502,28.0502,27.8184,27.915,77244.0
2022-09-23 14:35:00,28.91,28.93,28.71,28.73,118106.0,27.9247,27.944,27.7315,27.7508,118106.0
2022-09-23 14:40:00,28.72,28.82,28.67,28.8,59701.0,27.7411,27.8377,27.6928,27.8184,59701.0
2022-09-23 14:45:00,28.77,28.82,28.69,28.74,90024.0,27.7894,27.8377,27.7122,27.7605,90024.0
2022-09-23 14:50:00,28.73,28.77,28.63,28.65,71076.0,27.7508,27.7894,27.6542,27.6735,71076.0
2022-09-23 14:55:00,28.63,28.64,28.47,28.54,176549.0,27.6542,27.6639,27.4997,27.5673,176549.0
2022-09-23 15:00:00,28.54,29.04,28.5,28.97,247998.0,27.5673,28.0502,27.5286,27.9826,247998.0
2022-09-23 15:05:00,28.98,29.35,28.91,29.24,222489.0,27.9923,28.3497,27.9247,28.2434,222489.0
2022-09-23 15:10:00,29.28,29.33,29.06,29.16,219518.0,28.2821,28.3304,28.0696,28.1661,219518.0
2022-09-23 15:15:00,29.16,29.45,29.16,29.33,266401.0,28.1661,28.4463,28.1661,28.3304,266401.0
2022-09-23 15:20:00,29.3,29.43,29.16,29.26,209009.0,28.3014,28.4269,28.1661,28.2627,209009.0
2022-09-23 15:25:00,29.26,29.44,29.19,29.42,173529.0,28.2627,28.4366,28.1951,28.4173,173529.0
2022-09-23 15:30:00,29.42,29.69,29.4,29.59,453066.0,28.4173,28.6781,28.398,28.5815,453066.0
2022-09-23 15:35:00,29.6,29.65,29.4,29.62,183920.0,28.5912,28.6394,28.398,28.6105,183920.0
2022-09-23 15:40:00,29.61,29.86,29.48,29.83,213671.0,28.6008,28.8423,28.4752,28.8133,213671.0
2022-09-23 15:45:00,29.85,29.87,29.59,29.61,193736.0,28.8326,28.8519,28.5815,28.6008,193736.0
2022-09-23 15:50:00,29.61,29.77,29.45,29.72,252102.0,28.6008,28.7554,28.4463,28.7071,252102.0
2022-09-23 15:55:00,29.71,29.82,29.49,29.72,480362.0,28.6974,28.8037,28.4849,28.7071,480362.0
2022-09-26 09:30:00,29.24,29.99,29.23,29.98,427745.0,28.2434,28.9679,28.2338,28.9582,427745.0
2022-09-26 09:35:00,29.97,30.4,29.93,30.3,352804.0,28.9485,29.3639,28.9099,29.2673,352804.0
2022-09-26 09:40:00,30.32,30.5,29.77,29.79,392877.0,29.2866,29.4605,28.7554,28.7747,392877.0
2022-09-26 09:45:00,29.79,30.06,29.77,30.03,122128.0,28.7747,29.0355,28.7554,29.0065,122128.0
2022-09-26 09:50:00,29.99,30.31,29.99,30.14,124802.0,28.9679,29.277,28.9679,29.1127,124802.0
2022-09-26 09:55:00,30.13,30.4,30.06,30.31,201574.0,29.1031,29.3639,29.0355,29.277,201574.0
2022-09-26 10:00:00,30.31,30.48,30.12,30.4,155080.0,29.277,29.4412,29.0934,29.3639,155080.0
2022-09-26 10:05:00,30.41,30.54,30.26,30.31,143487.0,29.3735,29.4991,29.2287,29.277,143487.0
2022-09-26 10:10:00,30.29,30.74,30.1,30.65,166839.0,29.2576,29.6923,29.0741,29.6054,166839.0
2022-09-26 10:15:00,30.66,30.93,30.65,30.79,297778.0,29.615,29.8758,29.6054,29.7406,297778.0
2022-09-26 10:20:00,30.8,31.04,30.78,31.0,193538.0,29.7503,29.9821,29.7309,29.9434,193538.0
2022-09-26 10:25:00,31.01,31.09,30.71,30.78,103851.0,29.9531,30.0304,29.6633,29.7309,103851.0
2022-09-26 10:30:00,30.78,30.81,30.37,30.4,205286.0,29.7309,29.7599,29.3349,29.3639,205286.0
2022-09-26 10:35:00,30.38,30.6,30.35,30.46,95601.0,29.3446,29.5571,29.3156,29.4218,95601.0
2022-09-26 10:40:00,30.52,30.52,30.2,30.36,213220.0,29.4798,29.4798,29.1707,29.3252,213220.0
2022-09-26 10:45:00,30.37,30.39,29.96,30.1,161976.0,29.3349,29.3542,28.9389,29.0741,161976.0
2022-09-26 10:50:00,30.1,30.24,29.98,30.16,69791.0,29.0741,29.2093,28.9582,29.1321,69791.0
2022-09-26 10:55:00,30.17,30.26,30.01,30.15,80490.0,29.1417,29.2287,28.9872,29.1224,80490.0
2022-09-26 11:00:00,30.15,30.21,29.97,30.09,42325.0,29.1224,29.1804,28.9485,29.0645,42325.0
2022-09-26 11:05:00,30.1,30.1,29.66,29.67,130608.0,29.0741,29.0741,28.6491,28.6588,130608.0
2022-09-26 11:10:00,29.66,29.82,29.58,29.81,126217.0,28.6491,28.8037,28.5718,28.794,126217.0
2022-09-26 11:15:00,29.83,29.86,29.65,29.66,50000.0,28.8133,28.8423,28.6394,28.6491,50000.0
2022-09-26 11:20:00,29.66,29.78,29.55,29.64,85543.0,28.6491,28.765,28.5429,28.6298,85543.0
2022-09-26 11:25:00,29.61,29.62,29.43,29.44,94527.0,28.6008,28.6105,28.4269,28.4366,94527.0
2022-09-26 11:30:00,29.43,29.53,29.39,29.43,104688.0,28.4269,28.5235,28.3883,28.4269,104688.0
2022-09-26 11:35:00,29.43,29.62,29.35,29.46,91688.0,28.4269,28.6105,28.3497,28.4559,91688.0
2022-09-26 11:40:00,29.46,29.62,29.24,29.24,108791.0,28.4559,28.6105,28.2434,28.2434,108791.0
2022-09-26 11:45:00,29.23,29.33,29.14,29.27,112074.0,28.2338,28.3304,28.1468,28.2724,112074.0
2022-09-26 11:50:00,29.26,29.28,29.11,29.23,90141.0,28.2627,28.2821,28.1179,28.2338,90141.0
2022-09-26 11:55:00,29.23,29.37,29.17,29.23,94886.0,28.2338,28.369,28.1758,28.2338,94886.0
2022-09-26 12:00:00,29.23,29.23,28.98,29.0,111690.0,28.2338,28.2338,27.9923,28.0116,111690.0
2022-09-26 12:05:00,29.03,29.08,28.96,29.06,96868.0,28.0406,28.0889,27.973,28.0696,96868.0
2022-09-26 12:10:00,29.06,29.17,29.03,29.12,56770.0,28.0696,28.1758,28.0406,28.1275,56770.0
2022-09-26 12:15:00,29.1,29.17,29.05,29.09,55151.0,28.1082,28.1758,28.0599,28.0985,55151.0
2022-09-26 12:20:00,29.09,29.09,28.77,28.77,106869.0,28.0985,28.0985,27.7894,27.7894,106869.0
2022-09-26 12:25:00,28.76,28.78,28.62,28.68,223497.0,27.7798,27.7991,27.6446,27.7025,223497.0
2022-09-26 12:30:00,28.66,28.68,28.47,28.5,176096.0,27.6832,27.7025,27.4997,27.5286,176096.0
2022-09-26 12:35:00,28.49,28.63,28.47,28.52,124762.0,27.519,27.6542,27.4997,27.548,124762.0
2022-09-26 12:40:00,28.51,28.56,28.44,28.5,84377.0,27.5383,27.5866,27.4707,27.5286,84377.0
2022-09-26 12:45:00,28.52,28.78,28.51,28.72,180507.0,27.548,27.7991,27.5383,27.7411,180507.0
2022-09-26 12:50:00,28.71,28.86,28.7,28.86,238591.0,27.7315,27.8764,27.7218,27.8764,238591.0
2022-09-26 12:55:00,28.85,29.01,28.84,28.9,201834.0,27.8667,28.0213,27.8571,27.915,201834.0
2022-09-26 13:00:00,28.9,28.93,28.68,28.69,118670.0,27.915,27.944,27.7025,27.7122,118670.0
2022-09-26 13:05:00,28.69,28.72,28.51,28.55,106898.0,27.7122,27.7411,27.5383,27.5769,106898.0
2022-09-26 13:10:00,28.55,28.56,28.36,28.38,106210.0,27.5769,27.5866,27.3934,27.4127,106210.0
2022-09-26 13:15:00,28.37,28.47,28.31,28.39,106197.0,27.4031,27.4997,27.3451,27.4224,106197.0
2022-09-26 13:20:00,28.38,28.49,28.3,28.32,114122.0,27.4127,27.519,27.3355,27.3548,114122.0
2022-09-26 13:25:00,28.33,28.44,28.23,28.42,94671.0,27.3644,27.4707,27.2678,27.4514,94671.0
2022-09-26 13:30:00,28.41,28.69,28.41,28.54,207787.0,27.4417,27.7122,27.4417,27.5673,207787.0
2022-09-26 13:35:00,28.54,28.64,28.51,28.54,47748.0,27.5673,27.6639,27.5383,27.5673,47748.0
2022-09-26 13:40:00,28.57,28.59,28.39,28.43,68807.0,27.5963,27.6156,27.4224,27.461,68807.0
2022-09-26 13:45:00,28.44,28.65,28.43,28.55,93788.0,27.4707,27.6735,27.461,27.5769,93788.0
2022-09-26 13:50:00,28.55,28.74,28.52,28.63,125213.0,27.5769,27.7605,27.548,27.6542,125213.0
2022-09-26 13:55:00,28.57,28.58,28.33,28.36,64320.0,27.5963,27.6059,27.3644,27.3934,64320.0
2022-09-26 14:00:00,28.34,28.88,28.33,28.88,197597.0,27.3741,27.8957,27.3644,27.8957,197597.0
2022-09-26 14:05:00,28.86,29.01,28.81,28.98,141753.0,27.8764,28.0213,27.8281,27.9923,141753.0
2022-09-26 14:10:00,28.98,29.0,28.87,28.92,126067.0,27.9923,28.0116,27.886,27.9343,126067.0
2022-09-26 14:15:00,28.91,28.96,28.84,28.89,53736.0,27.9247,27.973,27.8571,27.9053,53736.0
2022-09-26 14:20:00,28.86,28.9,28.73,28.77,27843.0,27.8764,27.915,27.7508,27.7894,27843.0
2022-09-26 14:25:00,28.77,28.8,28.63,28.64,47406.0,27.7894,27.8184,27.6542,27.6639,47406.0
2022-09-26 14:30:00,28.63,28.81,28.63,28.7,74915.0,27.6542,27.8281,27.6542,27.7218,74915.0
2022-09-26 14:35:00,28.71,28.72,28.52,28.64,46342.0,27.7315,27.7411,27.548,27.6639,46342.0
2022-09-26 14:40:00,28.67,28.7,28.55,28.68,46075.0,27.6928,27.7218,27.5769,27.7025,46075.0
2022-09-26 14:45:00,28.67,29.17,28.65,29.13,165560.0,27.6928,28.1758,27.6735,28.1372,165560.0
2022-09-26 14:50:00,29.11,29.17,28.95,29.12,123948.0,28.1179,28.1758,27.9633,28.1275,123948.0
2022-09-26 14:55:00,29.12,29.16,28.99,29.0,79869.0,28.1275,28.1661,28.0019,28.0116,79869.0
2022-09-26 15:00:00,28.99,29.19,28.98,28.99,154802.0,28.0019,28.1951,27.9923,28.0019,154802.0
2022-09-26 15:05:00,28.99,29.09,28.84,29.09,99703.0,28.0019,28.0985,27.8571,28.0985,99703.0
2022-09-26 15:10:00,29.09,29.14,28.95,28.98,182497.0,28.0985,28.1468,27.9633,27.9923,182497.0
2022-09-26 15:15:00,28.96,29.17,28.79,29.07,187748.0,27.973,28.1758,27.8088,28.0792,187748.0
2022-09-26 15:20:00,29.03,29.11,28.8,28.83,77036.0,28.0406,28.1179,27.8184,27.8474,77036.0
2022-09-26 15:25:00,28.86,28.92,28.76,28.86,56798.0,27.8764,27.9343,27.7798,27.8764,56798.0
2022-09-26 15:30:00,28.84,28.84,28.65,28.75,89487.0,27.8571,27.8571,27.6735,27.7701,89487.0
2022-09-26 15:35:00,28.69,28.92,28.67,28.72,141790.0,27.7122,27.9343,27.6928,27.7411,141790.0
2022-09-26 15:40:00,28.71,28.86,28.61,28.75,93550.0,27.7315,27.8764,27.6349,27.7701,93550.0
2022-09-26 15:45:00,28.78,28.99,28.72,28.89,128446.0,27.7991,28.0019,27.7411,27.9053,128446.0
2022-09-26 15:50:00,28.88,29.16,28.71,29.0,235918.0,27.8957,28.1661,27.7315,28.0116,235918.0
2022-09-26 15:55:00,28.97,28.97,28.48,28.51,415843.0,27.9826,27.9826,27.5093,27.5383,415843.0
2022-09-27 09:30:00,29.57,29.91,29.38,29.91,575580.0,28.5622,28.8906,28.3786,28.8906,575580.0
2022-09-27 09:35:00,29.91,30.17,29.83,30.12,488059.0,28.8906,29.1417,28.8133,29.0934,488059.0
2022-09-27 09:40:00,30.14,30.33,30.11,30.13,442974.0,29.1127,29.2963,29.0838,29.1031,442974.0
2022-09-27 09:45:00,30.12,30.15,29.71,29.74,315135.0,29.0934,29.1224,28.6974,28.7264,315135.0
2022-09-27 09:50:00,29.74,30.06,29.58,30.01,232142.0,28.7264,29.0355,28.5718,28.9872,232142.0
2022-09-27 09:55:00,30.03,30.04,29.8,29.89,112289.0,29.0065,29.0162,28.7843,28.8713,112289.0
2022-09-27 10:00:00,29.92,29.96,29.23,29.4,371950.0,28.9002,28.9389,28.2338,28.398,371950.0
2022-09-27 10:05:00,29.38,29.52,29.12,29.18,271515.0,28.3786,28.5139,28.1275,28.1855,271515.0
2022-09-27 10:10:00,29.18,29.62,29.13,29.61,218463.0,28.1855,28.6105,28.1372,28.6008,218463.0
2022-09-27 10:15:00,29.59,29.68,29.43,29.55,185817.0,28.5815,28.6684,28.4269,28.5429,185817.0
2022-09-27 10:20:00,29.55,29.84,29.51,29.76,204175.0,28.5429,28.823,28.5042,28.7457,204175.0
2022-09-27 10:25:00,29.75,29.94,29.53,29.53,157718.0,28.736,28.9196,28.5235,28.5235,157718.0
2022-09-27 10:30:00,29.56,30.14,29.55,30.02,184883.0,28.5525,29.1127,28.5429,28.9968,184883.0
2022-09-27 10:35:00,30.01,30.24,29.93,29.99,208017.0,28.9872,29.2093,28.9099,28.9679,208017.0
2022-09-27 10:40:00,29.96,30.25,29.9,30.24,207862.0,28.9389,29.219,28.8809,29.2093,207862.0
2022-09-27 10:45:00,30.23,30.29,30.06,30.26,157998.0,29.1997,29.2576,29.0355,29.2287,157998.0
2022-09-27 10:50:00,30.3,30.32,30.12,30.13,169694.0,29.2673,29.2866,29.0934,29.1031,169694.0
2022-09-27 10:55:00,30.14,30.31,30.13,30.26,115479.0,29.1127,29.277,29.1031,29.2287,115479.0
2022-09-27 11:00:00,30.26,30.3,29.97,30.03,99076.0,29.2287,29.2673,28.9485,29.0065,99076.0
2022-09-27 11:05:00,30.03,30.28,29.98,30.25,101618.0,29.0065,29.248,28.9582,29.219,101618.0
2022-09-27 11:10:00,30.28,30.32,29.99,30.01,189369.0,29.248,29.2866,28.9679,28.9872,189369.0
2022-09-27 11:15:00,30.02,30.03,29.82,29.9,112692.0,28.9968,29.0065,28.8037,28.8809,112692.0
2022-09-27 11:20:00,29.89,29.94,29.56,29.6,174493.0,28.8713,28.9196,28.5525,28.5912,174493.0
2022-09-27 11:25:00,29.62,29.65,29.29,29.38,166780.0,28.6105,28.6394,28.2917,28.3786,166780.0
2022-09-27 11:30:00,29.37,29.55,29.31,29.51,172431.0,28.369,28.5429,28.311,28.5042,172431.0
2022-09-27 11:35:00,29.52,29.54,29.39,29.48,94975.0,28.5139,28.5332,28.3883,28.4752,94975.0
2022-09-27 11:40:00,29.48,29.51,29.37,29.42,77183.0,28.4752,28.5042,28.369,28.4173,77183.0
2022-09-27 11:45:00,29.39,29.47,29.25,29.3,94931.0,28.3883,28.4656,28.2531,28.3014,94931.0
2022-09-27 11:50:00,29.31,29.41,29.08,29.11,120466.0,28.311,28.4076,28.0889,28.1179,120466.0
2022-09-27 11:55:00,29.11,29.18,28.93,28.93,138702.0,28.1179,28.1855,27.944,27.944,138702.0
2022-09-27 12:00:00,28.92,29.0,28.78,28.94,149784.0,27.9343,28.0116,27.7991,27.9536,149784.0
2022-09-27 12:05:00,28.95,28.95,28.69,28.72,87554.0,27.9633,27.9633,27.7122,27.7411,87554.0
2022-09-27 12:10:00,28.7,28.73,28.46,28.61,219407.0,27.7218,27.7508,27.49,27.6349,219407.0
2022-09-27 12:15:00,28.61,28.63,28.28,28.3,117100.0,27.6349,27.6542,27.3161,27.3355,117100.0
2022-09-27 12:20:00,28.29,28.49,28.26,28.38,162683.0,27.3258,27.519,27.2968,27.4127,162683.0
2022-09-27 12:25:00,28.35,28.58,28.33,28.43,177186.0,27.3838,27.6059,27.3644,27.461,177186.0
2022-09-27 12:30:00,28.44,28.62,28.41,28.61,110762.0,27.4707,27.6446,27.4417,27.6349,110762.0
2022-09-27 12:35:00,28.6,28.65,28.38,28.43,168420.0,27.6252,27.6735,27.4127,27.461,168420.0
2022-09-27 12:40:00,28.38,28.49,28.35,28.4,105177.0,27.4127,27.519,27.3838,27.4321,105177.0
2022-09-27 12:45:00,28.39,28.49,28.32,28.45,84601.0,27.4224,27.519,27.3548,27.4803,84601.0
2022-09-27 12:50:00,28.46,28.64,28.18,28.63,316000.0,27.49,27.6639,27.2195,27.6542,316000.0
2022-09-27 12:55:00,28.63,28.64,28.49,28.52,149634.0,27.6542,27.6639,27.519,27.548,149634.0
2022-09-27 13:00:00,28.5,28.51,28.19,28.25,175878.0,27.5286,27.5383,27.2292,27.2872,175878.0
2022-09-27 13:05:00,28.26,28.54,28.24,28.35,114883.0,27.2968,27.5673,27.2775,27.3838,114883.0
2022-09-27 13:10:00,28.36,28.38,28.25,28.37,88632.0,27.3934,27.4127,27.2872,27.4031,88632.0
2022-09-27 13:15:00,28.36,28.5,28.34,28.46,54349.0,27.3934,27.5286,27.3741,27.49,54349.0
2022-09-27 13:20:00,28.46,28.49,28.3,28.31,81288.0,27.49,27.519,27.3355,27.3451,81288.0
2022-09-27 13:25:00,28.3,28.37,28.18,28.31,105529.0,27.3355,27.4031,27.2195,27.3451,105529.0
2022-09-27 13:30:00,28.28,28.44,28.24,28.43,88093.0,27.3161,27.4707,27.2775,27.461,88093.0
2022-09-27 13:35:00,28.44,28.45,28.21,28.23,85105.0,27.4707,27.4803,27.2485,27.2678,85105.0
2022-09-27 13:40:00,28.22,28.25,28.07,28.2,124764.0,27.2582,27.2872,27.1133,27.2389,124764.0
2022-09-27 13:45:00,28.21,28.31,28.2,28.25,97867.0,27.2485,27.3451,27.2389,27.2872,97867.0
2022-09-27 13:50:00,28.25,28.31,28.18,28.21,18049.0,27.2872,27.3451,27.2195,27.2485,18049.0
2022-09-27 13:55:00,28.2,28.31,28.1,28.29,67684.0,27.2389,27.3451,27.1423,27.3258,67684.0
2022-09-27 14:00:00,28.29,28.52,28.27,28.45,106422.0,27.3258,27.548,27.3065,27.4803,106422.0
2022-09-27 14:05:00,28.43,28.45,28.34,28.36,50304.0,27.461,27.4803,27.3741,27.3934,50304.0
2022-09-27 14:10:00,28.37,28.41,28.25,28.27,55941.0,27.4031,27.4417,27.2872,27.3065,55941.0
2022-09-27 14:15:00,28.24,28.3,28.21,28.21,53958.0,27.2775,27.3355,27.2485,27.2485,53958.0
2022-09-27 14:20:00,28.21,28.34,28.2,28.34,62484.0,27.2485,27.3741,27.2389,27.3741,62484.0
2022-09-27 14:25:00,28.33,28.4,28.29,28.38,84526.0,27.3644,27.4321,27.3258,27.4127,84526.0
2022-09-27 14:30:00,28.39,28.44,28.27,28.43,34518.0,27.4224,27.4707,27.3065,27.461,34518.0
2022-09-27 14:35:00,28.44,28.76,28.38,28.73,352135.0,27.4707,27.7798,27.4127,27.7508,352135.0
2022-09-27 14:40:00,28.74,28.91,28.73,28.76,220171.0,27.7605,27.9247,27.7508,27.7798,220171.0
2022-09-27 14:45:00,28.74,29.01,28.67,28.98,211483.0,27.7605,28.0213,27.6928,27.9923,211483.0
2022-09-27 14:50:00,28.98,29.01,28.82,28.89,223671.0,27.9923,28.0213,27.8377,27.9053,223671.0
2022-09-27 14:55:00,28.9,28.99,28.86,28.94,108307.0,27.915,28.0019,27.8764,27.9536,108307.0
2022-09-27 15:00:00,28.93,28.93,28.63,28.78,234387.0,27.944,27.944,27.6542,27.7991,234387.0
2022-09-27 15:05:00,28.78,28.89,28.72,28.88,132486.0,27.7991,27.9053,27.7411,27.8957,132486.0
2022-09-27 15:10:00,28.87,28.9,28.78,28.83,109325.0,27.886,27.915,27.7991,27.8474,109325.0
2022-09-27 15:15:00,28.84,28.89,28.62,28.88,115148.0,27.8571,27.9053,27.6446,27.8957,115148.0
2022-09-27 15:20:00,28.88,28.91,28.74,28.84,104399.0,27.8957,27.9247,27.7605,27.8571,104399.0
2022-09-27 15:25:00,28.8,28.84,28.66,28.76,147752.0,27.8184,27.8571,27.6832,27.7798,147752.0
2022-09-27 15:30:00,28.76,28.77,28.5,28.61,169459.0,27.7798,27.7894,27.5286,27.6349,169459.0
2022-09-27 15:35:00,28.6,28.7,28.46,28.54,107222.0,27.6252,27.7218,27.49,27.5673,107222.0
2022-09-27 15:40:00,28.53,28.77,28.5,28.75,174506.0,27.5576,27.7894,27.5286,27.7701,174506.0
2022-09-27 15:45:00,28.75,28.75,28.57,28.67,317709.0,27.7701,27.7701,27.5963,27.6928,317709.0
2022-09-27 15:50:00,28.64,28.91,28.64,28.9,282976.0,27.6639,27.9247,27.6639,27.915,282976.0
2022-09-27 15:55:00,28.9,28.99,28.8,28.82,350990.0,27.915,28.0019,27.8184,27.8377,350990.0
2022-09-28 09:30:00,29.35,29.56,29.01,29.21,484349.0,28.3497,28.5525,28.0213,28.2144,484349.0
2022-09-28 09:35:00,29.22,29.35,29.09,29.27,266155.0,28.2241,28.3497,28.0985,28.2724,266155.0
2022-09-28 09:40:00,29.26,29.76,29.21,29.76,425703.0,28.2627,28.7457,28.2144,28.7457,425703.0
2022-09-28 09:45:00,29.75,29.79,29.49,29.62,510120.0,28.736,28.7747,28.4849,28.6105,510120.0
2022-09-28 09:50:00,29.62,29.96,29.55,29.77,302152.0,28.6105,28.9389,28.5429,28.7554,302152.0
2022-09-28 09:55:00,29.79,29.95,29.73,29.8,313114.0,28.7747,28.9292,28.7167,28.7843,313114.0
2022-09-28 10:00:00,29.81,30.16,29.73,29.9,353489.0,28.794,29.1321,28.7167,28.8809,353489.0
2022-09-28 10:05:00,29.93,30.01,29.5,29.51,400253.0,28.9099,28.9872,28.4946,28.5042,400253.0
2022-09-28 10:10:00,29.5,29.79,29.49,29.75,181487.0,28.4946,28.7747,28.4849,28.736,181487.0
2022-09-28 10:15:00,29.75,29.77,29.51,29.69,170782.0,28.736,28.7554,28.5042,28.6781,170782.0
2022-09-28 10:20:00,29.71,30.12,29.69,30.1,295551.0,28.6974,29.0934,28.6781,29.0741,295551.0
2022-09-28 10:25:00,30.09,30.3,30.01,30.27,379731.0,29.0645,29.2673,28.9872,29.2383,379731.0
2022-09-28 10:30:00,30.29,30.36,30.19,30.34,319028.0,29.2576,29.3252,29.161,29.3059,319028.0
2022-09-28 10:35:00,30.34,30.53,30.25,30.31,281746.0,29.3059,29.4895,29.219,29.277,281746.0
2022-09-28 10:40:00,30.3,30.5,30.2,30.45,100160.0,29.2673,29.4605,29.1707,29.4122,100160.0
2022-09-28 10:45:00,30.42,30.6,30.4,30.53,158190.0,29.3832,29.5571,29.3639,29.4895,158190.0
2022-09-28 10:50:00,30.55,30.58,30.4,30.55,195673.0,29.5088,29.5377,29.3639,29.5088,195673.0
2022-09-28 10:55:00,30.55,30.56,30.29,30.34,188881.0,29.5088,29.5184,29.2576,29.3059,188881.0
2022-09-28 11:00:00,30.31,30.59,30.2,30.45,180674.0,29.277,29.5474,29.1707,29.4122,180674.0
2022-09-28 11:05:00,30.44,30.55,30.35,30.46,105159.0,29.4025,29.5088,29.3156,29.4218,105159.0
2022-09-28 11:10:00,30.45,30.71,30.41,30.61,156246.0,29.4122,29.6633,29.3735,29.5667,156246.0
2022-09-28 11:15:00,30.62,30.75,30.59,30.73,100183.0,29.5764,29.702,29.5474,29.6826,100183.0
2022-09-28 11:20:00,30.74,30.99,30.74,30.94,304275.0,29.6923,29.9338,29.6923,29.8855,304275.0
2022-09-28 11:25:00,30.92,30.98,30.74,30.8,181057.0,29.8662,29.9241,29.6923,29.7503,181057.0
2022-09-28 11:30:00,30.81,30.82,30.55,30.67,147077.0,29.7599,29.7696,29.5088,29.6247,147077.0
2022-09-28 11:35:00,30.68,30.75,30.55,30.61,104504.0,29.6343,29.702,29.5088,29.5667,104504.0
2022-09-28 11:40:00,30.63,30.68,30.53,30.68,62833.0,29.586,29.6343,29.4895,29.6343,62833.0
2022-09-28 11:45:00,30.69,30.97,30.65,30.91,138421.0,29.644,29.9145,29.6054,29.8565,138421.0
2022-09-28 11:50:00,30.91,31.09,30.89,31.04,347562.0,29.8565,30.0304,29.8372,29.9821,347562.0
2022-09-28 11:55:00,31.05,31.14,31.04,31.09,194189.0,29.9917,30.0787,29.9821,30.0304,194189.0
2022-09-28 12:00:00,31.1,31.11,31.0,31.06,110201.0,30.04,30.0497,29.9434,30.0014,110201.0
2022-09-28 12:05:00,31.07,31.1,30.99,31.08,110654.0,30.011,30.04,29.9338,30.0207,110654.0
2022-09-28 12:10:00,31.08,31.27,31.07,31.26,180505.0,30.0207,30.2042,30.011,30.1946,180505.0
2022-09-28 12:15:00,31.25,31.34,31.18,31.34,155222.0,30.1849,30.2718,30.1173,30.2718,155222.0
2022-09-28 12:20:00,31.33,31.35,31.13,31.13,120085.0,30.2622,30.2815,30.069,30.069,120085.0
2022-09-28 12:25:00,31.14,31.15,30.95,30.97,132506.0,30.0787,30.0883,29.8951,29.9145,132506.0
2022-09-28 12:30:00,30.98,31.06,30.94,31.05,148391.0,29.9241,30.0014,29.8855,29.9917,148391.0
2022-09-28 12:35:00,31.04,31.05,30.93,30.93,54703.0,29.9821,29.9917,29.8758,29.8758,54703.0
2022-09-28 12:40:00,30.94,31.15,30.92,31.14,79085.0,29.8855,30.0883,29.8662,30.0787,79085.0
2022-09-28 12:45:00,31.15,31.2,31.08,31.11,111026.0,30.0883,30.1366,30.0207,30.0497,111026.0
2022-09-28 12:50:00,31.11,31.11,30.96,31.03,134178.0,30.0497,30.0497,29.9048,29.9724,134178.0
2022-09-28 12:55:00,31.03,31.09,30.97,31.06,48363.0,29.9724,30.0304,29.9145,30.0014,48363.0
2022-09-28 13:00:00,31.09,31.12,31.0,31.11,129371.0,30.0304,30.0593,29.9434,30.0497,129371.0
2022-09-28 13:05:00,31.11,31.32,31.11,31.31,117998.0,30.0497,30.2525,30.0497,30.2429,117998.0
2022-09-28 13:10:00,31.32,31.32,31.23,31.27,198272.0,30.2525,30.2525,30.1656,30.2042,198272.0
2022-09-28 13:15:00,31.3,31.36,31.25,31.36,121262.0,30.2332,30.2912,30.1849,30.2912,121262.0
2022-09-28 13:20:00,31.35,31.37,31.29,31.31,73873.0,30.2815,30.3008,30.2236,30.2429,73873.0
2022-09-28 13:25:00,31.32,31.33,31.16,31.23,86550.0,30.2525,30.2622,30.098,30.1656,86550.0
2022-09-28 13:30:00,31.22,31.33,31.17,31.31,40110.0,30.1559,30.2622,30.1076,30.2429,40110.0
2022-09-28 13:35:00,31.32,31.34,31.21,31.27,76528.0,30.2525,30.2718,30.1463,30.2042,76528.0
2022-09-28 13:40:00,31.27,31.37,31.24,31.26,59449.0,30.2042,30.3008,30.1753,30.1946,59449.0
2022-09-28 13:45:00,31.27,31.29,31.07,31.14,185122.0,30.2042,30.2236,30.011,30.0787,185122.0
2022-09-28 13:50:00,31.15,31.16,31.06,31.15,49516.0,30.0883,30.098,30.0014,30.0883,49516.0
2022-09-28 13:55:00,31.15,31.24,31.12,31.19,104587.0,30.0883,30.1753,30.0593,30.127,104587.0
2022-09-28 14:00:00,31.21,31.28,31.17,31.24,31690.0,30.1463,30.2139,30.1076,30.1753,31690.0
2022-09-28 14:05:00,31.26,31.34,31.24,31.32,117085.0,30.1946,30.2718,30.1753,30.2525,117085.0
2022-09-28 14:10:00,31.31,31.36,31.27,31.3,86323.0,30.2429,30.2912,30.2042,30.2332,86323.0
2022-09-28 14:15:00,31.3,31.37,31.25,31.33,120334.0,30.2332,30.3008,30.1849,30.2622,120334.0
2022-09-28 14:20:00,31.33,31.33,31.25,31.26,63869.0,30.2622,30.2622,30.1849,30.1946,63869.0
2022-09-28 14:25:00,31.27,31.35,31.24,31.33,76093.0,30.2042,30.2815,30.1753,30.2622,76093.0
2022-09-28 14:30:00,31.34,31.45,31.32,31.45,124593.0,30.2718,30.3781,30.2525,30.3781,124593.0
2022-09-28 14:35:00,31.45,31.48,31.41,31.48,82317.0,30.3781,30.4071,30.3395,30.4071,82317.0
2022-09-28 14:40:00,31.46,31.47,31.2,31.32,164819.0,30.3878,30.3974,30.1366,30.2525,164819.0
2022-09-28 14:45:00,31.35,31.37,31.29,31.37,49638.0,30.2815,30.3008,30.2236,30.3008,49638.0
2022-09-28 14:50:00,31.38,31.49,31.38,31.45,131736.0,30.3105,30.4167,30.3105,30.3781,131736.0
2022-09-28 14:55:00,31.45,31.47,31.4,31.42,66007.0,30.3781,30.3974,30.3298,30.3491,66007.0
2022-09-28 15:00:00,31.42,31.64,31.39,31.63,208122.0,30.3491,30.5616,30.3201,30.552,208122.0
2022-09-28 15:05:00,31.64,31.74,31.58,31.67,269418.0,30.5616,30.6582,30.5037,30.5906,269418.0
2022-09-28 15:10:00,31.67,31.81,31.63,31.7,197493.0,30.5906,30.7258,30.552,30.6196,197493.0
2022-09-28 15:15:00,31.71,31.74,31.62,31.66,126131.0,30.6292,30.6582,30.5423,30.5809,126131.0
2022-09-28 15:20:00,31.65,31.72,31.59,31.7,75206.0,30.5713,30.6389,30.5133,30.6196,75206.0
2022-09-28 15:25:00,31.7,31.85,31.69,31.81,163826.0,30.6196,30.7645,30.6099,30.7258,163826.0
2022-09-28 15:30:00,31.82,31.97,31.81,31.96,208743.0,30.7355,30.8804,30.7258,30.8707,208743.0
2022-09-28 15:35:00,31.96,32.0,31.9,31.91,190174.0,30.8707,30.9094,30.8128,30.8224,190174.0
2022-09-28 15:40:00,31.92,32.05,31.9,31.97,289104.0,30.8321,30.9576,30.8128,30.8804,289104.0
2022-09-28 15:45:00,31.96,32.1,31.94,32.02,273878.0,30.8707,31.0059,30.8514,30.9287,273878.0
2022-09-28 15:50:00,32.02,32.02,31.8,31.81,725360.0,30.9287,30.9287,30.7162,30.7258,725360.0
2022-09-28 15:55:00,31.81,31.82,31.49,31.56,395395.0,30.7258,30.7355,30.4167,30.4843,395395.0
2022-09-29 09:30:00,30.34,30.43,29.46,29.57,799145.0,29.3059,29.3929,28.4559,28.5622,799145.0
2022-09-29 09:35:00,29.57,29.58,29.2,29.26,412486.0,28.5622,28.5718,28.2048,28.2627,412486.0
2022-09-29 09:40:00,29.26,29.28,28.77,28.84,447849.0,28.2627,28.2821,27.7894,27.8571,447849.0
2022-09-29 09:45:00,28.85,29.01,28.75,28.83,366142.0,27.8667,28.0213,27.7701,27.8474,366142.0
2022-09-29 09:50:00,28.82,29.14,28.8,29.0,277863.0,27.8377,28.1468,27.8184,28.0116,277863.0
2022-09-29 09:55:00,29.0,29.1,28.78,28.8,279986.0,28.0116,28.1082,27.7991,27.8184,279986.0
2022-09-29 10:00:00,28.81,28.88,28.5,28.52,450268.0,27.8281,27.8957,27.5286,27.548,450268.0
2022-09-29 10:05:00,28.6,28.77,28.5,28.5,354372.0,27.6252,27.7894,27.5286,27.5286,354372.0
2022-09-29 10:10:00,28.51,28.6,28.25,28.27,314447.0,27.5383,27.6252,27.2872,27.3065,314447.0
2022-09-29 10:15:00,28.28,28.4,28.14,28.32,282473.0,27.3161,27.4321,27.1809,27.3548,282473.0
2022-09-29 10:20:00,28.3,28.67,28.28,28.38,345001.0,27.3355,27.6928,27.3161,27.4127,345001.0
2022-09-29 10:25:00,28.37,28.6,28.32,28.55,223189.0,27.4031,27.6252,27.3548,27.5769,223189.0
2022-09-29 10:30:00,28.52,28.52,28.22,28.32,267550.0,27.548,27.548,27.2582,27.3548,267550.0
2022-09-29 10:35:00,28.29,28.52,28.2,28.44,115904.0,27.3258,27.548,27.2389,27.4707,115904.0
2022-09-29 10:40:00,28.42,28.68,28.4,28.57,236683.0,27.4514,27.7025,27.4321,27.5963,236683.0
2022-09-29 10:45:00,28.57,28.7,28.5,28.59,94022.0,27.5963,27.7218,27.5286,27.6156,94022.0
2022-09-29 10:50:00,28.57,28.82,28.56,28.7,150856.0,27.5963,27.8377,27.5866,27.7218,150856.0
2022-09-29 10:55:00,28.72,28.85,28.67,28.7,245433.0,27.7411,27.8667,27.6928,27.7218,245433.0
2022-09-29 11:00:00,28.7,28.9,28.66,28.72,152361.0,27.7218,27.915,27.6832,27.7411,152361.0
2022-09-29 11:05:00,28.7,29.19,28.6,29.16,257652.0,27.7218,28.1951,27.6252,28.1661,257652.0
2022-09-29 11:10:00,29.16,29.19,28.88,28.94,181930.0,28.1661,28.1951,27.8957,27.9536,181930.0
2022-09-29 11:15:00,28.94,29.06,28.91,29.01,94892.0,27.9536,28.0696,27.9247,28.0213,94892.0
2022-09-29 11:20:00,29.02,29.02,28.7,28.71,105245.0,28.0309,28.0309,27.7218,27.7315,105245.0
2022-09-29 11:25:00,28.71,28.91,28.7,28.86,64941.0,27.7315,27.9247,27.7218,27.8764,64941.0
2022-09-29 11:30:00,28.89,29.01,28.78,28.95,95334.0,27.9053,28.0213,27.7991,27.9633,95334.0
2022-09-29 11:35:00,28.94,29.02,28.81,29.01,56000.0,27.9536,28.0309,27.8281,28.0213,56000.0
2022-09-29 11:40:00,29.0,29.09,28.86,29.0,129768.0,28.0116,28.0985,27.8764,28.0116,129768.0
2022-09-29 11:45:00,29.0,29.14,28.99,29.12,105257.0,28.0116,28.1468,28.0019,28.1275,105257.0
2022-09-29 11:50:00,29.12,29.48,29.05,29.43,193146.0,28.1275,28.4752,28.0599,28.4269,193146.0
2022-09-29 11:55:00,29.45,29.48,29.27,29.27,146415.0,28.4463,28.4752,28.2724,28.2724,146415.0
2022-09-29 12:00:00,29.27,29.32,29.16,29.28,86938.0,28.2724,28.3207,28.1661,28.2821,86938.0
2022-09-29 12:05:00,29.29,29.37,29.25,29.32,119753.0,28.2917,28.369,28.2531,28.3207,119753.0
2022-09-29 12:10:00,29.31,29.34,29.16,29.2,103622.0,28.311,28.34,28.1661,28.2048,103622.0
2022-09-29 12:15:00,29.2,29.21,28.92,28.97,167907.0,28.2048,28.2144,27.9343,27.9826,167907.0
2022-09-29 12:20:00,28.99,28.99,28.82,28.93,149742.0,28.0019,28.0019,27.8377,27.944,149742.0
2022-09-29 12:25:00,28.91,29.03,28.88,28.99,83723.0,27.9247,28.0406,27.8957,28.0019,83723.0
2022-09-29 12:30:00,28.98,29.15,28.95,29.15,114437.0,27.9923,28.1565,27.9633,28.1565,114437.0
2022-09-29 12:35:00,29.16,29.17,28.98,29.13,88161.0,28.1661,28.1758,27.9923,28.1372,88161.0
2022-09-29 12:40:00,29.12,29.19,29.01,29.19,59246.0,28.1275,28.1951,28.0213,28.1951,59246.0
2022-09-29 12:45:00,29.18,29.22,29.06,29.14,81508.0,28.1855,28.2241,28.0696,28.1468,81508.0
2022-09-29 12:50:00,29.09,29.13,29.02,29.06,47740.0,28.0985,28.1372,28.0309,28.0696,47740.0
2022-09-29 12:55:00,29.08,29.08,28.87,28.93,111565.0,28.0889,28.0889,27.886,27.944,111565.0
2022-09-29 13:00:00,28.91,28.91,28.79,28.83,53443.0,27.9247,27.9247,27.8088,27.8474,53443.0
2022-09-29 13:05:00,28.84,28.88,28.73,28.76,60377.0,27.8571,27.8957,27.7508,27.7798,60377.0
2022-09-29 13:10:00,28.74,28.95,28.73,28.88,96341.0,27.7605,27.9633,27.7508,27.8957,96341.0
2022-09-29 13:15:00,28.87,28.96,28.85,28.86,67011.0,27.886,27.973,27.8667,27.8764,67011.0
2022-09-29 13:20:00,28.85,28.86,28.74,28.77,33109.0,27.8667,27.8764,27.7605,27.7894,33109.0
2022-09-29 13:25:00,28.79,28.94,28.76,28.87,47913.0,27.8088,27.9536,27.7798,27.886,47913.0
2022-09-29 13:30:00,28.85,28.98,28.74,28.98,52298.0,27.8667,27.9923,27.7605,27.9923,52298.0
2022-09-29 13:35:00,28.96,29.02,28.88,28.92,55180.0,27.973,28.0309,27.8957,27.9343,55180.0
2022-09-29 13:40:00,28.91,28.92,28.77,28.8,40393.0,27.9247,27.9343,27.7894,27.8184,40393.0
2022-09-29 13:45:00,28.81,28.87,28.79,28.8,26556.0,27.8281,27.886,27.8088,27.8184,26556.0
2022-09-29 13:50:00,28.81,28.83,28.67,28.71,163496.0,27.8281,27.8474,27.6928,27.7315,163496.0
2022-09-29 13:55:00,28.7,28.72,28.53,28.54,123691.0,27.7218,27.7411,27.5576,27.5673,123691.0
2022-09-29 14:00:00,28.55,28.55,28.41,28.5,190102.0,27.5769,27.5769,27.4417,27.5286,190102.0
2022-09-29 14:05:00,28.49,28.68,28.49,28.6,245320.0,27.519,27.7025,27.519,27.6252,245320.0
2022-09-29 14:10:00,28.61,28.67,28.55,28.63,70385.0,27.6349,27.6928,27.5769,27.6542,70385.0
2022-09-29 14:15:00,28.61,28.62,28.41,28.43,92148.0,27.6349,27.6446,27.4417,27.461,92148.0
2022-09-29 14:20:00,28.43,28.52,28.4,28.46,294779.0,27.461,27.548,27.4321,27.49,294779.0
2022-09-29 14:25:00,28.48,28.69,28.43,28.61,282030.0,27.5093,27.7122,27.461,27.6349,282030.0
2022-09-29 14:30:00,28.6,28.7,28.55,28.56,156434.0,27.6252,27.7218,27.5769,27.5866,156434.0
2022-09-29 14:35:00,28.56,28.86,28.55,28.78,169620.0,27.5866,27.8764,27.5769,27.7991,169620.0
2022-09-29 14:40:00,28.76,28.8,28.65,28.65,112692.0,27.7798,27.8184,27.6735,27.6735,112692.0
2022-09-29 14:45:00,28.67,28.73,28.61,28.66,69746.0,27.6928,27.7508,27.6349,27.6832,69746.0
2022-09-29 14:50:00,28.65,28.65,28.44,28.49,76880.0,27.6735,27.6735,27.4707,27.519,76880.0
2022-09-29 14:55:00,28.49,28.59,28.46,28.47,95141.0,27.519,27.6156,27.49,27.4997,95141.0
2022-09-29 15:00:00,28.48,28.74,28.48,28.65,128026.0,27.5093,27.7605,27.5093,27.6735,128026.0
2022-09-29 15:05:00,28.66,28.76,28.58,28.6,136529.0,27.6832,27.7798,27.6059,27.6252,136529.0
2022-09-29 15:10:00,28.59,28.83,28.53,28.8,225794.0,27.6156,27.8474,27.5576,27.8184,225794.0
2022-09-29 15:15:00,28.79,28.94,28.74,28.91,179303.0,27.8088,27.9536,27.7605,27.9247,179303.0
2022-09-29 15:20:00,28.9,28.94,28.85,28.87,212169.0,27.915,27.9536,27.8667,27.886,212169.0
2022-09-29 15:25:00,28.88,28.89,28.71,28.79,110942.0,27.8957,27.9053,27.7315,27.8088,110942.0
2022-09-29 15:30:00,28.79,29.15,28.76,29.1,266196.0,27.8088,28.1565,27.7798,28.1082,266196.0
2022-09-29 15:35:00,29.1,29.27,28.95,29.14,251999.0,28.1082,28.2724,27.9633,28.1468,251999.0
2022-09-29 15:40:00,29.15,29.26,29.07,29.2,156147.0,28.1565,28.2627,28.0792,28.2048,156147.0
2022-09-29 15:45:00,29.21,29.28,29.11,29.17,177885.0,28.2144,28.2821,28.1179,28.1758,177885.0
2022-09-29 15:50:00,29.17,29.29,29.07,29.17,219556.0,28.1758,28.2917,28.0792,28.1758,219556.0
2022-09-29 15:55:00,29.2,29.45,29.11,29.41,339322.0,28.2048,28.4463,28.1179,28.4076,339322.0
2022-09-30 09:30:00,29.23,29.41,29.08,29.27,392205.0,28.2338,28.4076,28.0889,28.2724,392205.0
2022-09-30 09:35:00,29.31,29.38,28.86,29.05,247111.0,28.311,28.3786,27.8764,28.0599,247111.0
2022-09-30 09:40:00,29.09,29.71,28.92,29.41,337478.0,28.0985,28.6974,27.9343,28.4076,337478.0
2022-09-30 09:45:00,29.39,29.72,29.37,29.67,230478.0,28.3883,28.7071,28.369,28.6588,230478.0
2022-09-30 09:50:00,29.67,30.06,29.62,30.05,410865.0,28.6588,29.0355,28.6105,29.0258,410865.0
2022-09-30 09:55:00,30.06,30.29,29.98,30.11,319927.0,29.0355,29.2576,28.9582,29.0838,319927.0
2022-09-30 10:00:00,30.13,30.2,29.86,30.06,657903.0,29.1031,29.1707,28.8423,29.0355,657903.0
2022-09-30 10:05:00,30.06,30.2,29.94,30.16,151188.0,29.0355,29.1707,28.9196,29.1321,151188.0
2022-09-30 10:10:00,30.18,30.32,29.98,30.15,248887.0,29.1514,29.2866,28.9582,29.1224,248887.0
2022-09-30 10:15:00,30.14,30.21,29.9,30.18,176415.0,29.1127,29.1804,28.8809,29.1514,176415.0
2022-09-30 10:20:00,30.14,30.19,29.92,30.07,90581.0,29.1127,29.161,28.9002,29.0451,90581.0
2022-09-30 10:25:00,30.05,30.3,29.95,30.24,197863.0,29.0258,29.2673,28.9292,29.2093,197863.0
2022-09-30 10:30:00,30.25,30.6,30.22,30.59,261323.0,29.219,29.5571,29.19,29.5474,261323.0
2022-09-30 10:35:00,30.59,30.72,30.54,30.58,183917.0,29.5474,29.673,29.4991,29.5377,183917.0
2022-09-30 10:40:00,30.59,30.61,30.38,30.58,133982.0,29.5474,29.5667,29.3446,29.5377,133982.0
2022-09-30 10:45:00,30.57,30.63,30.33,30.54,110830.0,29.5281,29.586,29.2963,29.4991,110830.0
2022-09-30 10:50:00,30.55,30.72,30.45,30.62,196656.0,29.5088,29.673,29.4122,29.5764,196656.0
2022-09-30 10:55:00,30.61,30.69,30.45,30.69,162464.0,29.5667,29.644,29.4122,29.644,162464.0
2022-09-30 11:00:00,30.7,30.8,30.52,30.77,216098.0,29.6537,29.7503,29.4798,29.7213,216098.0
2022-09-30 11:05:00,30.76,31.01,30.72,30.99,183589.0,29.7116,29.9531,29.673,29.9338,183589.0
2022-09-30 11:10:00,30.99,31.1,30.93,31.03,121041.0,29.9338,30.04,29.8758,29.9724,121041.0
2022-09-30 11:15:00,31.03,31.09,30.99,31.02,128269.0,29.9724,30.0304,29.9338,29.9628,128269.0
2022-09-30 11:20:00,31.03,31.14,31.0,31.13,121137.0,29.9724,30.0787,29.9434,30.069,121137.0
2022-09-30 11:25:00,31.12,31.2,30.99,31.01,205257.0,30.0593,30.1366,29.9338,29.9531,205257.0
2022-09-30 11:30:00,31.01,31.11,30.94,31.05,89886.0,29.9531,30.0497,29.8855,29.9917,89886.0
2022-09-30 11:35:00,31.05,31.05,30.79,30.9,87939.0,29.9917,29.9917,29.7406,29.8468,87939.0
2022-09-30 11:40:00,30.89,30.94,30.64,30.66,206410.0,29.8372,29.8855,29.5957,29.615,206410.0
2022-09-30 11:45:00,30.65,30.81,30.62,30.73,118214.0,29.6054,29.7599,29.5764,29.6826,118214.0
2022-09-30 11:50:00,30.71,30.73,30.56,30.57,169607.0,29.6633,29.6826,29.5184,29.5281,169607.0
2022-09-30 11:55:00,30.56,30.63,30.53,30.6,215614.0,29.5184,29.586,29.4895,29.5571,215614.0
2022-09-30 12:00:00,30.6,30.6,30.36,30.46,298330.0,29.5571,29.5571,29.3252,29.4218,298330.0
2022-09-30 12:05:00,30.46,30.51,30.27,30.27,130628.0,29.4218,29.4701,29.2383,29.2383,130628.0
2022-09-30 12:10:00,30.25,30.41,30.25,30.4,89647.0,29.219,29.3735,29.219,29.3639,89647.0
2022-09-30 12:15:00,30.39,30.46,30.35,30.37,97274.0,29.3542,29.4218,29.3156,29.3349,97274.0
2022-09-30 12:20:00,30.37,30.37,30.1,30.24,234170.0,29.3349,29.3349,29.0741,29.2093,234170.0
2022-09-30 12:25:00,30.22,30.36,30.21,30.25,123926.0,29.19,29.3252,29.1804,29.219,123926.0
2022-09-30 12:30:00,30.24,30.35,30.23,30.34,46948.0,29.2093,29.3156,29.1997,29.3059,46948.0
2022-09-30 12:35:00,30.35,30.6,30.31,30.59,145930.0,29.3156,29.5571,29.277,29.5474,145930.0
2022-09-30 12:40:00,30.59,30.64,30.52,30.62,78689.0,29.5474,29.5957,29.4798,29.5764,78689.0
2022-09-30 12:45:00,30.59,30.71,30.58,30.66,72027.0,29.5474,29.6633,29.5377,29.615,72027.0
2022-09-30 12:50:00,30.68,30.72,30.52,30.53,90899.0,29.6343,29.673,29.4798,29.4895,90899.0
2022-09-30 12:55:00,30.53,30.57,30.46,30.5,106093.0,29.4895,29.5281,29.4218,29.4605,106093.0
2022-09-30 13:00:00,30.48,30.51,30.37,30.46,53888.0,29.4412,29.4701,29.3349,29.4218,53888.0
2022-09-30 13:05:00,30.44,30.61,30.42,30.53,63446.0,29.4025,29.5667,29.3832,29.4895,63446.0
2022-09-30 13:10:00,30.54,30.64,30.4,30.43,69468.0,29.4991,29.5957,29.3639,29.3929,69468.0
2022-09-30 13:15:00,30.41,30.49,30.32,30.36,64960.0,29.3735,29.4508,29.2866,29.3252,64960.0
2022-09-30 13:20:00,30.36,30.46,30.35,30.37,44153.0,29.3252,29.4218,29.3156,29.3349,44153.0
2022-09-30 13:25:00,30.37,30.59,30.33,30.55,74695.0,29.3349,29.5474,29.2963,29.5088,74695.0
2022-09-30 13:30:00,30.55,30.6,30.41,30.41,46484.0,29.5088,29.5571,29.3735,29.3735,46484.0
2022-09-30 13:35:00,30.38,30.38,30.12,30.17,72862.0,29.3446,29.3446,29.0934,29.1417,72862.0
2022-09-30 13:40:00,30.16,30.17,30.02,30.05,86608.0,29.1321,29.1417,28.9968,29.0258,86608.0
2022-09-30 13:45:00,30.03,30.03,29.94,29.94,136006.0,29.0065,29.0065,28.9196,28.9196,136006.0
2022-09-30 13:50:00,29.94,30.09,29.9,29.92,138896.0,28.9196,29.0645,28.8809,28.9002,138896.0
2022-09-30 13:55:00,29.92,29.99,29.84,29.85,54861.0,28.9002,28.9679,28.823,28.8326,54861.0
2022-09-30 14:00:00,29.85,29.95,29.79,29.83,138586.0,28.8326,28.9292,28.7747,28.8133,138586.0
2022-09-30 14:05:00,29.84,29.94,29.79,29.92,86336.0,28.823,28.9196,28.7747,28.9002,86336.0
2022-09-30 14:10:00,29.92,30.03,29.92,29.97,109213.0,28.9002,29.0065,28.9002,28.9485,109213.0
2022-09-30 14:15:00,29.94,30.08,29.91,29.92,48851.0,28.9196,29.0548,28.8906,28.9002,48851.0
2022-09-30 14:20:00,29.9,30.0,29.78,29.85,72623.0,28.8809,28.9775,28.765,28.8326,72623.0
2022-09-30 14:25:00,29.85,29.85,29.67,29.77,103925.0,28.8326,28.8326,28.6588,28.7554,103925.0
2022-09-30 14:30:00,29.76,29.84,29.66,29.83,156894.0,28.7457,28.823,28.6491,28.8133,156894.0
2022-09-30 14:35:00,29.82,29.83,29.6,29.66,100602.0,28.8037,28.8133,28.5912,28.6491,100602.0
2022-09-30 14:40:00,29.67,29.67,29.46,29.53,132896.0,28.6588,28.6588,28.4559,28.5235,132896.0
2022-09-30 14:45:00,29.53,29.53,29.36,29.5,119974.0,28.5235,28.5235,28.3593,28.4946,119974.0
2022-09-30 14:50:00,29.52,29.55,29.45,29.48,173521.0,28.5139,28.5429,28.4463,28.4752,173521.0
2022-09-30 14:55:00,29.46,29.47,29.26,29.3,182510.0,28.4559,28.4656,28.2627,28.3014,182510.0
2022-09-30 15:00:00,29.29,29.68,29.23,29.45,289972.0,28.2917,28.6684,28.2338,28.4463,289972.0
2022-09-30 15:05:00,29.46,29.6,29.37,29.41,95872.0,28.4559,28.5912,28.369,28.4076,95872.0
2022-09-30 15:10:00,29.39,29.52,29.21,29.24,115012.0,28.3883,28.5139,28.2144,28.2434,115012.0
2022-09-30 15:15:00,29.24,29.43,29.17,29.36,269950.0,28.2434,28.4269,28.1758,28.3593,269950.0
2022-09-30 15:20:00,29.37,29.42,29.2,29.33,227472.0,28.369,28.4173,28.2048,28.3304,227472.0
2022-09-30 15:25:00,29.33,29.4,29.09,29.39,248942.0,28.3304,28.398,28.0985,28.3883,248942.0
2022-09-30 15:30:00,29.39,29.49,29.1,29.15,220309.0,28.3883,28.4849,28.1082,28.1565,220309.0
2022-09-30 15:35:00,29.15,29.27,29.05,29.11,128478.0,28.1565,28.2724,28.0599,28.1179,128478.0
2022-09-30 15:40:00,29.1,29.27,29.08,29.16,193827.0,28.1082,28.2724,28.0889,28.1661,193827.0
2022-09-30 15:45:00,29.18,29.35,29.12,29.23,175568.0,28.1855,28.3497,28.1275,28.2338,175568.0
2022-09-30 15:50:00,29.21,29.21,29.03,29.06,303487.0,28.2144,28.2144,28.0406,28.0696,303487.0
2022-09-30 15:55:00,29.06,29.08,28.75,28.83,473463.0,28.0696,28.0889,27.7701,27.8474,473463.0
2022-10-03 09:30:00,30.01,30.07,29.12,29.31,1167575.0,28.9872,29.0451,28.1275,28.311,1167575.0
2022-10-03 09:35:00,29.32,29.39,29.04,29.05,300683.0,28.3207,28.3883,28.0502,28.0599,300683.0
2022-10-03 09:40:00,29.06,29.65,28.93,29.63,636999.0,28.0696,28.6394,27.944,28.6201,636999.0
2022-10-03 09:45:00,29.62,30.13,29.6,30.05,459411.0,28.6105,29.1031,28.5912,29.0258,459411.0
2022-10-03 09:50:00,30.05,30.07,29.78,29.87,382968.0,29.0258,29.0451,28.765,28.8519,382968.0
2022-10-03 09:55:00,29.85,29.85,29.55,29.69,181826.0,28.8326,28.8326,28.5429,28.6781,181826.0
2022-10-03 10:00:00,29.71,30.39,29.71,30.13,653835.0,28.6974,29.3542,28.6974,29.1031,653835.0
2022-10-03 10:05:00,30.16,30.46,30.14,30.35,368098.0,29.1321,29.4218,29.1127,29.3156,368098.0
2022-10-03 10:10:00,30.34,30.57,30.33,30.48,209196.0,29.3059,29.5281,29.2963,29.4412,209196.0
2022-10-03 10:15:00,30.49,30.53,30.29,30.44,262401.0,29.4508,29.4895,29.2576,29.4025,262401.0
2022-10-03 10:20:00,30.43,30.7,30.34,30.7,251371.0,29.3929,29.6537,29.3059,29.6537,251371.0
2022-10-03 10:25:00,30.71,30.85,30.62,30.71,326033.0,29.6633,29.7985,29.5764,29.6633,326033.0
2022-10-03 10:30:00,30.75,30.84,30.59,30.72,259885.0,29.702,29.7889,29.5474,29.673,259885.0
2022-10-03 10:35:00,30.73,30.88,30.54,30.69,282591.0,29.6826,29.8275,29.4991,29.644,282591.0
2022-10-03 10:40:00,30.67,30.71,30.55,30.71,164041.0,29.6247,29.6633,29.5088,29.6633,164041.0
2022-10-03 10:45:00,30.71,30.82,30.65,30.79,213060.0,29.6633,29.7696,29.6054,29.7406,213060.0
2022-10-03 10:50:00,30.79,30.83,30.66,30.8,68063.0,29.7406,29.7792,29.615,29.7503,68063.0
2022-10-03 10:55:00,30.8,30.9,30.73,30.73,140437.0,29.7503,29.8468,29.6826,29.6826,140437.0
2022-10-03 11:00:00,30.75,30.88,30.72,30.84,66498.0,29.702,29.8275,29.673,29.7889,66498.0
2022-10-03 11:05:00,30.84,31.06,30.81,31.05,367892.0,29.7889,30.0014,29.7599,29.9917,367892.0
2022-10-03 11:10:00,31.06,31.17,30.95,31.03,242598.0,30.0014,30.1076,29.8951,29.9724,242598.0
2022-10-03 11:15:00,31.03,31.09,30.93,30.94,63441.0,29.9724,30.0304,29.8758,29.8855,63441.0
2022-10-03 11:20:00,30.95,31.01,30.83,30.92,144935.0,29.8951,29.9531,29.7792,29.8662,144935.0
2022-10-03 11:25:00,30.93,30.95,30.77,30.91,97962.0,29.8758,29.8951,29.7213,29.8565,97962.0
2022-10-03 11:30:00,30.91,31.02,30.91,30.93,144140.0,29.8565,29.9628,29.8565,29.8758,144140.0
2022-10-03 11:35:00,30.95,30.95,30.7,30.78,177815.0,29.8951,29.8951,29.6537,29.7309,177815.0
2022-10-03 11:40:00,30.79,30.8,30.6,30.67,129340.0,29.7406,29.7503,29.5571,29.6247,129340.0
2022-10-03 11:45:00,30.67,30.78,30.63,30.72,100281.0,29.6247,29.7309,29.586,29.673,100281.0
2022-10-03 11:50:00,30.73,30.78,30.58,30.58,106403.0,29.6826,29.7309,29.5377,29.5377,106403.0
2022-10-03 11:55:00,30.56,30.59,30.38,30.52,144947.0,29.5184,29.5474,29.3446,29.4798,144947.0
2022-10-03 12:00:00,30.54,30.7,30.53,30.68,97536.0,29.4991,29.6537,29.4895,29.6343,97536.0
2022-10-03 12:05:00,30.68,30.79,30.59,30.79,142851.0,29.6343,29.7406,29.5474,29.7406,142851.0
2022-10-03 12:10:00,30.79,30.8,30.68,30.68,90406.0,29.7406,29.7503,29.6343,29.6343,90406.0
2022-10-03 12:15:00,30.68,30.69,30.48,30.56,67842.0,29.6343,29.644,29.4412,29.5184,67842.0
2022-10-03 12:20:00,30.57,30.59,30.39,30.58,108658.0,29.5281,29.5474,29.3542,29.5377,108658.0
2022-10-03 12:25:00,30.57,30.63,30.39,30.43,66788.0,29.5281,29.586,29.3542,29.3929,66788.0
2022-10-03 12:30:00,30.39,30.53,30.35,30.53,134096.0,29.3542,29.4895,29.3156,29.4895,134096.0
2022-10-03 12:35:00,30.53,30.55,30.39,30.55,75729.0,29.4895,29.5088,29.3542,29.5088,75729.0
2022-10-03 12:40:00,30.54,30.59,30.44,30.51,31626.0,29.4991,29.5474,29.4025,29.4701,31626.0
2022-10-03 12:45:00,30.49,30.54,30.43,30.46,42905.0,29.4508,29.4991,29.3929,29.4218,42905.0
2022-10-03 12:50:00,30.47,30.5,30.32,30.43,197973.0,29.4315,29.4605,29.2866,29.3929,197973.0
2022-10-03 12:55:00,30.43,30.63,30.39,30.62,82907.0,29.3929,29.586,29.3542,29.5764,82907.0
2022-10-03 13:00:00,30.62,30.71,30.57,30.62,70462.0,29.5764,29.6633,29.5281,29.5764,70462.0
2022-10-03 13:05:00,30.64,30.82,30.61,30.78,77628.0,29.5957,29.7696,29.5667,29.7309,77628.0
2022-10-03 13:10:00,30.8,30.8,30.66,30.68,82532.0,29.7503,29.7503,29.615,29.6343,82532.0
2022-10-03 13:15:00,30.68,30.72,30.61,30.66,35338.0,29.6343,29.673,29.5667,29.615,35338.0
2022-10-03 13:20:00,30.65,30.9,30.65,30.85,170473.0,29.6054,29.8468,29.6054,29.7985,170473.0
2022-10-03 13:25:00,30.86,30.91,30.81,30.84,91188.0,29.8082,29.8565,29.7599,29.7889,91188.0
2022-10-03 13:30:00,30.86,31.05,30.85,31.04,118272.0,29.8082,29.9917,29.7985,29.9821,118272.0
2022-10-03 13:35:00,31.03,31.03,30.92,30.94,102849.0,29.9724,29.9724,29.8662,29.8855,102849.0
2022-10-03 13:40:00,30.94,31.0,30.9,30.94,65100.0,29.8855,29.9434,29.8468,29.8855,65100.0
2022-10-03 13:45:00,30.95,31.04,30.91,30.94,77971.0,29.8951,29.9821,29.8565,29.8855,77971.0
2022-10-03 13:50:00,30.93,30.95,30.85,30.86,66635.0,29.8758,29.8951,29.7985,29.8082,66635.0
2022-10-03 13:55:00,30.84,30.85,30.77,30.8,27961.0,29.7889,29.7985,29.7213,29.7503,27961.0
2022-10-03 14:00:00,30.84,30.92,30.8,30.92,81766.0,29.7889,29.8662,29.7503,29.8662,81766.0
2022-10-03 14:05:00,30.92,30.99,30.83,30.86,68322.0,29.8662,29.9338,29.7792,29.8082,68322.0
2022-10-03 14:10:00,30.87,31.03,30.87,31.02,82121.0,29.8179,29.9724,29.8179,29.9628,82121.0
2022-10-03 14:15:00,31.01,31.07,30.98,31.07,80828.0,29.9531,30.011,29.9241,30.011,80828.0
2022-10-03 14:20:00,31.05,31.14,31.02,31.12,99099.0,29.9917,30.0787,29.9628,30.0593,99099.0
2022-10-03 14:25:00,31.13,31.32,31.1,31.3,184325.0,30.069,30.2525,30.04,30.2332,184325.0
2022-10-03 14:30:00,31.29,31.3,31.24,31.28,104390.0,30.2236,30.2332,30.1753,30.2139,104390.0
2022-10-03 14:35:00,31.28,31.34,31.24,31.33,73849.0,30.2139,30.2718,30.1753,30.2622,73849.0
2022-10-03 14:40:00,31.33,31.34,31.26,31.34,68383.0,30.2622,30.2718,30.1946,30.2718,68383.0
2022-10-03 14:45:00,31.31,31.4,31.29,31.32,180731.0,30.2429,30.3298,30.2236,30.2525,180731.0
2022-10-03 14:50:00,31.32,31.42,31.32,31.42,122059.0,30.2525,30.3491,30.2525,30.3491,122059.0
2022-10-03 14:55:00,31.43,31.54,31.42,31.46,117800.0,30.3588,30.465,30.3491,30.3878,117800.0
2022-10-03 15:00:00,31.45,31.46,31.35,31.44,195881.0,30.3781,30.3878,30.2815,30.3684,195881.0
2022-10-03 15:05:00,31.44,31.56,31.44,31.55,218459.0,30.3684,30.4843,30.3684,30.4747,218459.0
2022-10-03 15:10:00,31.54,31.55,31.51,31.52,86459.0,30.465,30.4747,30.4361,30.4457,86459.0
2022-10-03 15:15:00,31.51,31.51,31.34,31.4,263386.0,30.4361,30.4361,30.2718,30.3298,263386.0
2022-10-03 15:20:00,31.38,31.47,31.36,31.45,94478.0,30.3105,30.3974,30.2912,30.3781,94478.0
2022-10-03 15:25:00,31.45,31.51,31.43,31.45,205567.0,30.3781,30.4361,30.3588,30.3781,205567.0
2022-10-03 15:30:00,31.45,31.5,31.28,31.33,289025.0,30.3781,30.4264,30.2139,30.2622,289025.0
2022-10-03 15:35:00,31.34,31.41,31.26,31.27,70382.0,30.2718,30.3395,30.1946,30.2042,70382.0
2022-10-03 15:40:00,31.27,31.27,31.18,31.21,157858.0,30.2042,30.2042,30.1173,30.1463,157858.0
2022-10-03 15:45:00,31.21,31.3,31.16,31.17,169971.0,30.1463,30.2332,30.098,30.1076,169971.0
2022-10-03 15:50:00,31.19,31.26,30.99,31.09,421768.0,30.127,30.1946,29.9338,30.0304,421768.0
2022-10-03 15:55:00,31.07,31.15,30.96,31.1,432575.0,30.011,30.0883,29.9048,30.04,432575.0
2022-10-04 09:30:00,32.8,33.61,32.8,33.61,887939.0,31.6821,32.4645,31.6821,32.4645,887939.0
2022-10-04 09:35:00,33.6,33.76,33.53,33.74,383075.0,32.4548,32.6094,32.3872,32.59,383075.0
2022-10-04 09:40:00,33.75,33.82,33.65,33.77,313062.0,32.5997,32.6673,32.5031,32.619,313062.0
2022-10-04 09:45:00,33.77,33.94,33.75,33.86,462466.0,32.619,32.7832,32.5997,32.706,462466.0
2022-10-04 09:50:00,33.87,33.92,33.77,33.83,276704.0,32.7156,32.7639,32.619,32.677,276704.0
2022-10-04 09:55:00,33.83,34.09,33.71,34.09,335986.0,32.677,32.9281,32.5611,32.9281,335986.0
2022-10-04 10:00:00,34.09,34.45,34.09,34.4,758261.0,32.9281,33.2758,32.9281,33.2276,758261.0
2022-10-04 10:05:00,34.38,34.41,34.14,34.19,248869.0,33.2082,33.2372,32.9764,33.0247,248869.0
2022-10-04 10:10:00,34.18,34.25,33.96,34.15,213170.0,33.0151,33.0827,32.8026,32.9861,213170.0
2022-10-04 10:15:00,34.16,34.2,34.09,34.09,110068.0,32.9957,33.0344,32.9281,32.9281,110068.0
2022-10-04 10:20:00,34.08,34.09,33.83,33.89,219702.0,32.9185,32.9281,32.677,32.7349,219702.0
2022-10-04 10:25:00,33.9,33.99,33.79,33.8,275455.0,32.7446,32.8315,32.6383,32.648,275455.0
2022-10-04 10:30:00,33.8,34.02,33.79,33.95,172704.0,32.648,32.8605,32.6383,32.7929,172704.0
2022-10-04 10:35:00,33.95,34.07,33.9,34.02,209525.0,32.7929,32.9088,32.7446,32.8605,209525.0
2022-10-04 10:40:00,34.02,34.27,34.01,34.21,191028.0,32.8605,33.102,32.8508,33.044,191028.0
2022-10-04 10:45:00,34.2,34.29,34.1,34.27,132105.0,33.0344,33.1213,32.9378,33.102,132105.0
2022-10-04 10:50:00,34.26,34.36,34.15,34.31,177363.0,33.0923,33.1889,32.9861,33.1406,177363.0
2022-10-04 10:55:00,34.31,34.43,34.27,34.36,205271.0,33.1406,33.2565,33.102,33.1889,205271.0
2022-10-04 11:00:00,34.36,34.41,34.21,34.23,104163.0,33.1889,33.2372,33.044,33.0633,104163.0
2022-10-04 11:05:00,34.23,34.4,34.23,34.32,89387.0,33.0633,33.2276,33.0633,33.1503,89387.0
2022-10-04 11:10:00,34.3,34.39,34.19,34.38,155167.0,33.131,33.2179,33.0247,33.2082,155167.0
2022-10-04 11:15:00,34.4,34.53,34.38,34.52,186248.0,33.2276,33.3531,33.2082,33.3435,186248.0
2022-10-04 11:20:00,34.53,34.58,34.48,34.51,69796.0,33.3531,33.4014,33.3048,33.3338,69796.0
2022-10-04 11:25:00,34.5,34.55,34.46,34.54,93414.0,33.3241,33.3724,33.2855,33.3628,93414.0
2022-10-04 11:30:00,34.55,34.55,34.34,34.4,167504.0,33.3724,33.3724,33.1696,33.2276,167504.0
2022-10-04 11:35:00,34.4,34.49,34.38,34.47,65696.0,33.2276,33.3145,33.2082,33.2952,65696.0
2022-10-04 11:40:00,34.47,34.5,34.32,34.36,118928.0,33.2952,33.3241,33.1503,33.1889,118928.0
2022-10-04 11:45:00,34.36,34.37,34.19,34.2,120048.0,33.1889,33.1986,33.0247,33.0344,120048.0
2022-10-04 11:50:00,34.24,34.32,34.23,34.31,39487.0,33.073,33.1503,33.0633,33.1406,39487.0
2022-10-04 11:55:00,34.31,34.47,34.25,34.47,115918.0,33.1406,33.2952,33.0827,33.2952,115918.0
2022-10-04 12:00:00,34.47,34.52,34.43,34.52,48096.0,33.2952,33.3435,33.2565,33.3435,48096.0
2022-10-04 12:05:00,34.52,34.55,34.39,34.43,89017.0,33.3435,33.3724,33.2179,33.2565,89017.0
2022-10-04 12:10:00,34.42,34.46,34.34,34.42,46438.0,33.2469,33.2855,33.1696,33.2469,46438.0
2022-10-04 12:15:00,34.42,34.46,34.34,34.34,35470.0,33.2469,33.2855,33.1696,33.1696,35470.0
2022-10-04 12:20:00,34.36,34.39,34.22,34.26,97667.0,33.1889,33.2179,33.0537,33.0923,97667.0
2022-10-04 12:25:00,34.25,34.48,34.24,34.39,115517.0,33.0827,33.3048,33.073,33.2179,115517.0
2022-10-04 12:30:00,34.4,34.53,34.39,34.49,51283.0,33.2276,33.3531,33.2179,33.3145,51283.0
2022-10-04 12:35:00,34.49,34.51,34.41,34.46,44853.0,33.3145,33.3338,33.2372,33.2855,44853.0
2022-10-04 12:40:00,34.46,34.47,34.33,34.37,65972.0,33.2855,33.2952,33.1599,33.1986,65972.0
2022-10-04 12:45:00,34.36,34.37,34.12,34.16,117178.0,33.1889,33.1986,32.9571,32.9957,117178.0
2022-10-04 12:50:00,34.16,34.19,34.04,34.08,116212.0,32.9957,33.0247,32.8798,32.9185,116212.0
2022-10-04 12:55:00,34.07,34.11,34.02,34.09,54705.0,32.9088,32.9474,32.8605,32.9281,54705.0
2022-10-04 13:00:00,34.08,34.2,34.02,34.14,56663.0,32.9185,33.0344,32.8605,32.9764,56663.0
2022-10-04 13:05:00,34.14,34.16,33.9,33.92,80791.0,32.9764,32.9957,32.7446,32.7639,80791.0
2022-10-04 13:10:00,33.92,34.0,33.77,33.78,140806.0,32.7639,32.8412,32.619,32.6287,140806.0
2022-10-04 13:15:00,33.77,33.79,33.53,33.61,139293.0,32.619,32.6383,32.3872,32.4645,139293.0
2022-10-04 13:20:00,33.6,33.68,33.53,33.63,186921.0,32.4548,32.5321,32.3872,32.4838,186921.0
2022-10-04 13:25:00,33.66,33.86,33.65,33.82,123792.0,32.5128,32.706,32.5031,32.6673,123792.0
2022-10-04 13:30:00,33.83,33.93,33.8,33.8,98944.0,32.677,32.7736,32.648,32.648,98944.0
2022-10-04 13:35:00,33.8,33.87,33.74,33.84,64426.0,32.648,32.7156,32.59,32.6866,64426.0
2022-10-04 13:40:00,33.82,33.88,33.8,33.85,76728.0,32.6673,32.7253,32.648,32.6963,76728.0
2022-10-04 13:45:00,33.86,33.98,33.81,33.94,125337.0,32.706,32.8219,32.6577,32.7832,125337.0
2022-10-04 13:50:00,33.94,34.11,33.93,34.02,154238.0,32.7832,32.9474,32.7736,32.8605,154238.0
2022-10-04 13:55:00,34.02,34.17,34.02,34.03,123209.0,32.8605,33.0054,32.8605,32.8702,123209.0
2022-10-04 14:00:00,34.05,34.13,34.03,34.06,112804.0,32.8895,32.9668,32.8702,32.8991,112804.0
2022-10-04 14:05:00,34.07,34.14,34.0,34.1,98364.0,32.9088,32.9764,32.8412,32.9378,98364.0
2022-10-04 14:10:00,34.11,34.14,33.98,34.04,50603.0,32.9474,32.9764,32.8219,32.8798,50603.0
2022-10-04 14:15:00,34.03,34.08,33.97,33.98,41910.0,32.8702,32.9185,32.8122,32.8219,41910.0
2022-10-04 14:20:00,33.98,34.12,33.97,34.11,43912.0,32.8219,32.9571,32.8122,32.9474,43912.0
2022-10-04 14:25:00,34.1,34.11,33.85,33.86,88098.0,32.9378,32.9474,32.6963,32.706,88098.0
2022-10-04 14:30:00,33.86,34.08,33.86,33.99,64245.0,32.706,32.9185,32.706,32.8315,64245.0
2022-10-04 14:35:00,33.99,34.04,33.9,33.98,61430.0,32.8315,32.8798,32.7446,32.8219,61430.0
2022-10-04 14:40:00,33.97,34.03,33.95,34.0,11860.0,32.8122,32.8702,32.7929,32.8412,11860.0
2022-10-04 14:45:00,33.98,34.17,33.97,34.12,114591.0,32.8219,33.0054,32.8122,32.9571,114591.0
2022-10-04 14:50:00,34.12,34.24,34.12,34.2,114776.0,32.9571,33.073,32.9571,33.0344,114776.0
2022-10-04 14:55:00,34.2,34.28,34.17,34.23,112361.0,33.0344,33.1116,33.0054,33.0633,112361.0
2022-10-04 15:00:00,34.23,34.27,34.12,34.18,83235.0,33.0633,33.102,32.9571,33.0151,83235.0
2022-10-04 15:05:00,34.16,34.19,34.08,34.12,86825.0,32.9957,33.0247,32.9185,32.9571,86825.0
2022-10-04 15:10:00,34.09,34.1,33.92,34.09,150902.0,32.9281,32.9378,32.7639,32.9281,150902.0
2022-10-04 15:15:00,34.09,34.23,34.08,34.15,80918.0,32.9281,33.0633,32.9185,32.9861,80918.0
2022-10-04 15:20:00,34.16,34.16,34.04,34.15,102117.0,32.9957,32.9957,32.8798,32.9861,102117.0
2022-10-04 15:25:00,34.16,34.23,34.1,34.16,71979.0,32.9957,33.0633,32.9378,32.9957,71979.0
2022-10-04 15:30:00,34.13,34.18,34.05,34.15,62592.0,32.9668,33.0151,32.8895,32.9861,62592.0
2022-10-04 15:35:00,34.14,34.34,34.11,34.27,185272.0,32.9764,33.1696,32.9474,33.102,185272.0
2022-10-04 15:40:00,34.26,34.27,34.16,34.2,150410.0,33.0923,33.102,32.9957,33.0344,150410.0
2022-10-04 15:45:00,34.19,34.31,34.17,34.27,161899.0,33.0247,33.1406,33.0054,33.102,161899.0
2022-10-04 15:50:00,34.28,34.51,34.27,34.5,334231.0,33.1116,33.3338,33.102,33.3241,334231.0
2022-10-04 15:55:00,34.5,34.77,34.5,34.77,410826.0,33.3241,33.5849,33.3241,33.5849,410826.0
2022-10-05 09:30:00,33.18,33.59,33.06,33.35,693126.0,32.0491,32.4452,31.9332,32.2133,693126.0
2022-10-05 09:35:00,33.38,33.72,33.23,33.3,390078.0,32.2423,32.5707,32.0974,32.165,390078.0
2022-10-05 09:40:00,33.3,33.42,33.03,33.08,241984.0,32.165,32.281,31.9042,31.9525,241984.0
2022-10-05 09:45:00,33.07,33.43,32.98,33.23,289028.0,31.9429,32.2906,31.856,32.0974,289028.0
2022-10-05 09:50:00,33.21,33.28,33.03,33.13,158027.0,32.0781,32.1457,31.9042,32.0008,158027.0
2022-10-05 09:55:00,33.18,33.27,33.1,33.1,105892.0,32.0491,32.1361,31.9719,31.9719,105892.0
2022-10-05 10:00:00,33.11,33.13,32.45,32.54,537521.0,31.9815,32.0008,31.344,31.4309,537521.0
2022-10-05 10:05:00,32.53,32.62,32.41,32.42,347045.0,31.4213,31.5082,31.3054,31.315,347045.0
2022-10-05 10:10:00,32.42,32.78,32.41,32.66,388369.0,31.315,31.6628,31.3054,31.5469,388369.0
2022-10-05 10:15:00,32.64,32.66,32.4,32.46,161595.0,31.5275,31.5469,31.2957,31.3537,161595.0
2022-10-05 10:20:00,32.44,32.68,32.36,32.36,141752.0,31.3344,31.5662,31.2571,31.2571,141752.0
2022-10-05 10:25:00,32.35,32.38,32.11,32.12,527745.0,31.2474,31.2764,31.0156,31.0253,527745.0
2022-10-05 10:30:00,32.12,32.2,32.01,32.03,430920.0,31.0253,31.1025,30.919,30.9383,430920.0
2022-10-05 10:35:00,32.06,32.33,32.04,32.32,144453.0,30.9673,31.2281,30.948,31.2184,144453.0
2022-10-05 10:40:00,32.29,32.45,32.17,32.4,145842.0,31.1895,31.344,31.0736,31.2957,145842.0
2022-10-05 10:45:00,32.38,32.41,32.24,32.25,90826.0,31.2764,31.3054,31.1412,31.1508,90826.0
2022-10-05 10:50:00,32.24,32.37,32.12,32.36,174971.0,31.1412,31.2667,31.0253,31.2571,174971.0
2022-10-05 10:55:00,32.37,32.38,32.17,32.27,89406.0,31.2667,31.2764,31.0736,31.1702,89406.0
2022-10-05 11:00:00,32.27,32.57,32.24,32.49,167801.0,31.1702,31.4599,31.1412,31.3827,167801.0
2022-10-05 11:05:00,32.49,32.5,32.35,32.43,103268.0,31.3827,31.3923,31.2474,31.3247,103268.0
2022-10-05 11:10:00,32.41,32.56,32.34,32.55,71007.0,31.3054,31.4503,31.2378,31.4406,71007.0
2022-10-05 11:15:00,32.55,32.67,32.41,32.66,105872.0,31.4406,31.5565,31.3054,31.5469,105872.0
2022-10-05 11:20:00,32.67,32.67,32.56,32.65,117527.0,31.5565,31.5565,31.4503,31.5372,117527.0
2022-10-05 11:25:00,32.65,32.69,32.59,32.64,269817.0,31.5372,31.5758,31.4792,31.5275,269817.0
2022-10-05 11:30:00,32.66,32.67,32.59,32.66,48943.0,31.5469,31.5565,31.4792,31.5469,48943.0
2022-10-05 11:35:00,32.65,32.9,32.65,32.89,286621.0,31.5372,31.7787,31.5372,31.769,286621.0
2022-10-05 11:40:00,32.89,32.9,32.76,32.79,78784.0,31.769,31.7787,31.6434,31.6724,78784.0
2022-10-05 11:45:00,32.77,32.83,32.65,32.67,73236.0,31.6531,31.7111,31.5372,31.5565,73236.0
2022-10-05 11:50:00,32.66,32.77,32.59,32.72,177357.0,31.5469,31.6531,31.4792,31.6048,177357.0
2022-10-05 11:55:00,32.72,32.79,32.68,32.72,44567.0,31.6048,31.6724,31.5662,31.6048,44567.0
2022-10-05 12:00:00,32.73,32.73,32.48,32.55,282812.0,31.6145,31.6145,31.373,31.4406,282812.0
2022-10-05 12:05:00,32.57,32.95,32.56,32.86,204995.0,31.4599,31.827,31.4503,31.74,204995.0
2022-10-05 12:10:00,32.87,33.14,32.85,33.07,331261.0,31.7497,32.0105,31.7304,31.9429,331261.0
2022-10-05 12:15:00,33.08,33.33,33.07,33.27,153566.0,31.9525,32.194,31.9429,32.1361,153566.0
2022-10-05 12:20:00,33.28,33.28,33.07,33.14,315962.0,32.1457,32.1457,31.9429,32.0105,315962.0
2022-10-05 12:25:00,33.14,33.15,32.94,33.01,76323.0,32.0105,32.0202,31.8173,31.8849,76323.0
2022-10-05 12:30:00,32.99,33.05,32.89,32.91,79321.0,31.8656,31.9236,31.769,31.7883,79321.0
2022-10-05 12:35:00,32.91,33.02,32.89,32.99,47197.0,31.7883,31.8946,31.769,31.8656,47197.0
2022-10-05 12:40:00,33.0,33.06,32.93,33.05,56041.0,31.8753,31.9332,31.8077,31.9236,56041.0
2022-10-05 12:45:00,33.05,33.34,33.02,33.34,119837.0,31.9236,32.2037,31.8946,32.2037,119837.0
2022-10-05 12:50:00,33.33,33.39,33.27,33.36,108352.0,32.194,32.252,32.1361,32.223,108352.0
2022-10-05 12:55:00,33.37,33.38,33.21,33.22,66592.0,32.2327,32.2423,32.0781,32.0878,66592.0
2022-10-05 13:00:00,33.22,33.28,33.17,33.26,101557.0,32.0878,32.1457,32.0395,32.1264,101557.0
2022-10-05 13:05:00,33.26,33.51,33.25,33.35,185587.0,32.1264,32.3679,32.1167,32.2133,185587.0
2022-10-05 13:10:00,33.38,33.54,33.36,33.54,106007.0,32.2423,32.3969,32.223,32.3969,106007.0
2022-10-05 13:15:00,33.55,33.72,33.49,33.72,125299.0,32.4065,32.5707,32.3486,32.5707,125299.0
2022-10-05 13:20:00,33.72,33.9,33.71,33.76,189054.0,32.5707,32.7446,32.5611,32.6094,189054.0
2022-10-05 13:25:00,33.76,33.81,33.64,33.71,277779.0,32.6094,32.6577,32.4935,32.5611,277779.0
2022-10-05 13:30:00,33.69,33.75,33.55,33.57,117267.0,32.5418,32.5997,32.4065,32.4258,117267.0
2022-10-05 13:35:00,33.57,33.65,33.48,33.64,341494.0,32.4258,32.5031,32.3389,32.4935,341494.0
2022-10-05 13:40:00,33.62,33.64,33.45,33.59,85859.0,32.4741,32.4935,32.3099,32.4452,85859.0
2022-10-05 13:45:00,33.59,33.73,33.51,33.66,76816.0,32.4452,32.5804,32.3679,32.5128,76816.0
2022-10-05 13:50:00,33.66,33.69,33.48,33.59,134170.0,32.5128,32.5418,32.3389,32.4452,134170.0
2022-10-05 13:55:00,33.58,33.66,33.45,33.47,174547.0,32.4355,32.5128,32.3099,32.3293,174547.0
2022-10-05 14:00:00,33.46,33.63,33.42,33.58,169281.0,32.3196,32.4838,32.281,32.4355,169281.0
2022-10-05 14:05:00,33.59,33.66,33.51,33.52,53420.0,32.4452,32.5128,32.3679,32.3775,53420.0
2022-10-05 14:10:00,33.54,33.7,33.51,33.62,157499.0,32.3969,32.5514,32.3679,32.4741,157499.0
2022-10-05 14:15:00,33.63,33.75,33.54,33.72,169756.0,32.4838,32.5997,32.3969,32.5707,169756.0
2022-10-05 14:20:00,33.73,33.73,33.63,33.69,59292.0,32.5804,32.5804,32.4838,32.5418,59292.0
2022-10-05 14:25:00,33.67,33.72,33.54,33.69,81164.0,32.5224,32.5707,32.3969,32.5418,81164.0
2022-10-05 14:30:00,33.7,33.7,33.53,33.54,33372.0,32.5514,32.5514,32.3872,32.3969,33372.0
2022-10-05 14:35:00,33.55,33.76,33.55,33.71,133073.0,32.4065,32.6094,32.4065,32.5611,133073.0
2022-10-05 14:40:00,33.72,33.77,33.67,33.75,30194.0,32.5707,32.619,32.5224,32.5997,30194.0
2022-10-05 14:45:00,33.77,33.87,33.72,33.77,227334.0,32.619,32.7156,32.5707,32.619,227334.0
2022-10-05 14:50:00,33.77,33.92,33.7,33.77,64155.0,32.619,32.7639,32.5514,32.619,64155.0
2022-10-05 14:55:00,33.78,33.89,33.75,33.88,70572.0,32.6287,32.7349,32.5997,32.7253,70572.0
2022-10-05 15:00:00,33.88,34.06,33.88,33.97,211952.0,32.7253,32.8991,32.7253,32.8122,211952.0
2022-10-05 15:05:00,33.96,34.03,33.9,34.0,68137.0,32.8026,32.8702,32.7446,32.8412,68137.0
2022-10-05 15:10:00,33.99,34.13,33.96,34.12,80572.0,32.8315,32.9668,32.8026,32.9571,80572.0
2022-10-05 15:15:00,34.14,34.3,34.09,34.27,123922.0,32.9764,33.131,32.9281,33.102,123922.0
2022-10-05 15:20:00,34.27,34.27,34.15,34.24,82914.0,33.102,33.102,32.9861,33.073,82914.0
2022-10-05 15:25:00,34.26,34.26,34.08,34.1,107858.0,33.0923,33.0923,32.9185,32.9378,107858.0
2022-10-05 15:30:00,34.11,34.24,34.08,34.16,100830.0,32.9474,33.073,32.9185,32.9957,100830.0
2022-10-05 15:35:00,34.16,34.26,34.08,34.12,115696.0,32.9957,33.0923,32.9185,32.9571,115696.0
2022-10-05 15:40:00,34.11,34.27,34.1,34.24,121050.0,32.9474,33.102,32.9378,33.073,121050.0
2022-10-05 15:45:00,34.23,34.33,34.18,34.21,190720.0,33.0633,33.1599,33.0151,33.044,190720.0
2022-10-05 15:50:00,34.21,34.22,33.96,34.0,282808.0,33.044,33.0537,32.8026,32.8412,282808.0
2022-10-05 15:55:00,34.01,34.1,33.86,34.0,229317.0,32.8508,32.9378,32.706,32.8412,229317.0
2022-10-06 09:30:00,33.43,34.29,33.17,34.23,406633.0,32.2906,33.1213,32.0395,33.0633,406633.0
2022-10-06 09:35:00,34.22,34.36,33.92,34.36,411078.0,33.0537,33.1889,32.7639,33.1889,411078.0
2022-10-06 09:40:00,34.36,34.77,34.33,34.66,363460.0,33.1889,33.5849,33.1599,33.4787,363460.0
2022-10-06 09:45:00,34.64,34.7,34.19,34.24,294823.0,33.4594,33.5173,33.0247,33.073,294823.0
2022-10-06 09:50:00,34.28,34.57,34.24,34.45,194621.0,33.1116,33.3918,33.073,33.2758,194621.0
2022-10-06 09:55:00,34.43,34.44,33.97,34.07,198468.0,33.2565,33.2662,32.8122,32.9088,198468.0
2022-10-06 10:00:00,34.09,34.09,33.52,33.64,374786.0,32.9281,32.9281,32.3775,32.4935,374786.0
2022-10-06 10:05:00,33.63,33.64,33.26,33.47,356772.0,32.4838,32.4935,32.1264,32.3293,356772.0
2022-10-06 10:10:00,33.44,33.49,33.13,33.26,222891.0,32.3003,32.3486,32.0008,32.1264,222891.0
2022-10-06 10:15:00,33.24,33.56,33.24,33.38,138538.0,32.1071,32.4162,32.1071,32.2423,138538.0
2022-10-06 10:20:00,33.39,33.4,33.14,33.24,111530.0,32.252,32.2616,32.0105,32.1071,111530.0
2022-10-06 10:25:00,33.24,33.41,32.99,33.05,250054.0,32.1071,32.2713,31.8656,31.9236,250054.0
2022-10-06 10:30:00,33.03,33.18,32.88,32.93,126498.0,31.9042,32.0491,31.7594,31.8077,126498.0
2022-10-06 10:35:00,32.92,33.19,32.89,33.1,82124.0,31.798,32.0588,31.769,31.9719,82124.0
2022-10-06 10:40:00,33.09,33.35,33.09,33.29,159541.0,31.9622,32.2133,31.9622,32.1554,159541.0
2022-10-06 10:45:00,33.28,33.71,33.16,33.7,132586.0,32.1457,32.5611,32.0298,32.5514,132586.0
2022-10-06 10:50:00,33.7,33.7,33.48,33.6,126452.0,32.5514,32.5514,32.3389,32.4548,126452.0
2022-10-06 10:55:00,33.61,33.78,33.5,33.76,94022.0,32.4645,32.6287,32.3582,32.6094,94022.0
2022-10-06 11:00:00,33.77,33.81,33.43,33.49,197637.0,32.619,32.6577,32.2906,32.3486,197637.0
2022-10-06 11:05:00,33.54,33.72,33.47,33.56,110676.0,32.3969,32.5707,32.3293,32.4162,110676.0
2022-10-06 11:10:00,33.6,33.6,33.37,33.39,130675.0,32.4548,32.4548,32.2327,32.252,130675.0
2022-10-06 11:15:00,33.39,33.8,33.39,33.78,107137.0,32.252,32.648,32.252,32.6287,107137.0
2022-10-06 11:20:00,33.77,33.9,33.7,33.82,124277.0,32.619,32.7446,32.5514,32.6673,124277.0
2022-10-06 11:25:00,33.8,33.82,33.62,33.74,132592.0,32.648,32.6673,32.4741,32.59,132592.0
2022-10-06 11:30:00,33.75,33.75,33.57,33.65,65143.0,32.5997,32.5997,32.4258,32.5031,65143.0
2022-10-06 11:35:00,33.63,33.83,33.56,33.63,84195.0,32.4838,32.677,32.4162,32.4838,84195.0
2022-10-06 11:40:00,33.59,33.71,33.54,33.68,75001.0,32.4452,32.5611,32.3969,32.5321,75001.0
2022-10-06 11:45:00,33.66,33.92,33.66,33.85,109569.0,32.5128,32.7639,32.5128,32.6963,109569.0
2022-10-06 11:50:00,33.84,33.99,33.79,33.83,128391.0,32.6866,32.8315,32.6383,32.677,128391.0
2022-10-06 11:55:00,33.82,33.84,33.26,33.3,151676.0,32.6673,32.6866,32.1264,32.165,151676.0
2022-10-06 12:00:00,33.29,33.44,33.25,33.3,93096.0,32.1554,32.3003,32.1167,32.165,93096.0
2022-10-06 12:05:00,33.31,33.37,33.26,33.3,48287.0,32.1747,32.2327,32.1264,32.165,48287.0
2022-10-06 12:10:00,33.31,33.38,33.19,33.25,111451.0,32.1747,32.2423,32.0588,32.1167,111451.0
2022-10-06 12:15:00,33.26,33.41,33.2,33.38,75458.0,32.1264,32.2713,32.0685,32.2423,75458.0
2022-10-06 12:20:00,33.38,33.56,33.36,33.52,113479.0,32.2423,32.4162,32.223,32.3775,113479.0
2022-10-06 12:25:00,33.52,33.71,33.51,33.69,74958.0,32.3775,32.5611,32.3679,32.5418,74958.0
2022-10-06 12:30:00,33.68,33.78,33.54,33.76,101572.0,32.5321,32.6287,32.3969,32.6094,101572.0
2022-10-06 12:35:00,33.76,33.82,33.7,33.77,82262.0,32.6094,32.6673,32.5514,32.619,82262.0
2022-10-06 12:40:00,33.77,33.94,33.72,33.89,104730.0,32.619,32.7832,32.5707,32.7349,104730.0
2022-10-06 12:45:00,33.88,33.97,33.82,33.88,84560.0,32.7253,32.8122,32.6673,32.7253,84560.0
2022-10-06 12:50:00,33.9,33.91,33.77,33.8,70943.0,32.7446,32.7543,32.619,32.648,70943.0
2022-10-06 12:55:00,33.81,33.84,33.72,33.73,73034.0,32.6577,32.6866,32.5707,32.5804,73034.0
2022-10-06 13:00:00,33.75,33.8,33.64,33.71,57874.0,32.5997,32.648,32.4935,32.5611,57874.0
2022-10-06 13:05:00,33.72,33.75,33.56,33.56,49960.0,32.5707,32.5997,32.4162,32.4162,49960.0
2022-10-06 13:10:00,33.55,33.81,33.54,33.8,72118.0,32.4065,32.6577,32.3969,32.648,72118.0
2022-10-06 13:15:00,33.81,33.86,33.76,33.79,81097.0,32.6577,32.706,32.6094,32.6383,81097.0
2022-10-06 13:20:00,33.83,33.91,33.75,33.78,129645.0,32.677,32.7543,32.5997,32.6287,129645.0
2022-10-06 13:25:00,33.76,33.84,33.68,33.84,38267.0,32.6094,32.6866,32.5321,32.6866,38267.0
2022-10-06 13:30:00,33.83,33.83,33.57,33.69,50532.0,32.677,32.677,32.4258,32.5418,50532.0
2022-10-06 13:35:00,33.69,33.69,33.57,33.61,33514.0,32.5418,32.5418,32.4258,32.4645,33514.0
2022-10-06 13:40:00,33.62,33.77,33.61,33.77,44955.0,32.4741,32.619,32.4645,32.619,44955.0
2022-10-06 13:45:00,33.76,33.8,33.71,33.79,67780.0,32.6094,32.648,32.5611,32.6383,67780.0
2022-10-06 13:50:00,33.77,33.83,33.72,33.79,48447.0,32.619,32.677,32.5707,32.6383,48447.0
2022-10-06 13:55:00,33.79,33.89,33.78,33.82,63222.0,32.6383,32.7349,32.6287,32.6673,63222.0
2022-10-06 14:00:00,33.82,33.82,33.56,33.57,90531.0,32.6673,32.6673,32.4162,32.4258,90531.0
2022-10-06 14:05:00,33.57,33.6,33.47,33.56,52252.0,32.4258,32.4548,32.3293,32.4162,52252.0
2022-10-06 14:10:00,33.57,33.62,33.49,33.58,43055.0,32.4258,32.4741,32.3486,32.4355,43055.0
2022-10-06 14:15:00,33.58,33.58,33.39,33.4,81671.0,32.4355,32.4355,32.252,32.2616,81671.0
2022-10-06 14:20:00,33.39,33.53,33.39,33.48,71790.0,32.252,32.3872,32.252,32.3389,71790.0
2022-10-06 14:25:00,33.51,33.57,33.45,33.48,79010.0,32.3679,32.4258,32.3099,32.3389,79010.0
2022-10-06 14:30:00,33.47,33.63,33.38,33.43,109708.0,32.3293,32.4838,32.2423,32.2906,109708.0
2022-10-06 14:35:00,33.45,33.58,33.42,33.44,42144.0,32.3099,32.4355,32.281,32.3003,42144.0
2022-10-06 14:40:00,33.43,33.49,33.37,33.37,67532.0,32.2906,32.3486,32.2327,32.2327,67532.0
2022-10-06 14:45:00,33.35,33.36,33.18,33.2,120953.0,32.2133,32.223,32.0491,32.0685,120953.0
2022-10-06 14:50:00,33.19,33.21,33.05,33.19,165915.0,32.0588,32.0781,31.9236,32.0588,165915.0
2022-10-06 14:55:00,33.19,33.36,33.18,33.27,61526.0,32.0588,32.223,32.0491,32.1361,61526.0
2022-10-06 15:00:00,33.26,33.3,33.13,33.28,46896.0,32.1264,32.165,32.0008,32.1457,46896.0
2022-10-06 15:05:00,33.27,33.29,33.18,33.29,67085.0,32.1361,32.1554,32.0491,32.1554,67085.0
2022-10-06 15:10:00,33.27,33.36,33.13,33.36,60260.0,32.1361,32.223,32.0008,32.223,60260.0
2022-10-06 15:15:00,33.36,33.41,33.22,33.33,101727.0,32.223,32.2713,32.0878,32.194,101727.0
2022-10-06 15:20:00,33.31,33.5,33.29,33.42,111714.0,32.1747,32.3582,32.1554,32.281,111714.0
2022-10-06 15:25:00,33.43,33.57,33.4,33.56,63187.0,32.2906,32.4258,32.2616,32.4162,63187.0
2022-10-06 15:30:00,33.57,33.6,33.43,33.46,72361.0,32.4258,32.4548,32.2906,32.3196,72361.0
2022-10-06 15:35:00,33.47,33.54,33.41,33.44,82657.0,32.3293,32.3969,32.2713,32.3003,82657.0
2022-10-06 15:40:00,33.42,33.5,33.38,33.45,61870.0,32.281,32.3582,32.2423,32.3099,61870.0
2022-10-06 15:45:00,33.44,33.59,33.36,33.4,157546.0,32.3003,32.4452,32.223,32.2616,157546.0
2022-10-06 15:50:00,33.38,33.53,33.32,33.39,76625.0,32.2423,32.3872,32.1844,32.252,76625.0
2022-10-06 15:55:00,33.42,33.55,33.32,33.37,212850.0,32.281,32.4065,32.1844,32.2327,212850.0
2022-10-07 09:30:00,32.32,32.61,31.97,32.31,454173.0,31.2184,31.4986,30.8804,31.2088,454173.0
2022-10-07 09:35:00,32.23,32.33,31.98,32.1,275567.0,31.1315,31.2281,30.89,31.0059,275567.0
2022-10-07 09:40:00,32.13,32.33,31.51,31.57,291149.0,31.0349,31.2281,30.4361,30.494,291149.0
2022-10-07 09:45:00,31.55,31.65,31.4,31.41,290472.0,30.4747,30.5713,30.3298,30.3395,290472.0
2022-10-07 09:50:00,31.4,31.46,31.22,31.3,408607.0,30.3298,30.3878,30.1559,30.2332,408607.0
2022-10-07 09:55:00,31.28,31.33,30.98,30.98,306653.0,30.2139,30.2622,29.9241,29.9241,306653.0
2022-10-07 10:00:00,30.98,31.1,30.82,30.89,271810.0,29.9241,30.04,29.7696,29.8372,271810.0
2022-10-07 10:05:00,30.89,31.23,30.89,31.13,524852.0,29.8372,30.1656,29.8372,30.069,524852.0
2022-10-07 10:10:00,31.09,31.29,31.04,31.14,168016.0,30.0304,30.2236,29.9821,30.0787,168016.0
2022-10-07 10:15:00,31.15,31.39,31.12,31.38,192197.0,30.0883,30.3201,30.0593,30.3105,192197.0
2022-10-07 10:20:00,31.36,31.69,31.28,31.54,207651.0,30.2912,30.6099,30.2139,30.465,207651.0
2022-10-07 10:25:00,31.53,31.69,31.49,31.53,174038.0,30.4554,30.6099,30.4167,30.4554,174038.0
2022-10-07 10:30:00,31.54,31.6,31.4,31.45,190213.0,30.465,30.523,30.3298,30.3781,190213.0
2022-10-07 10:35:00,31.46,31.47,31.3,31.33,84280.0,30.3878,30.3974,30.2332,30.2622,84280.0
2022-10-07 10:40:00,31.34,31.67,31.34,31.66,171916.0,30.2718,30.5906,30.2718,30.5809,171916.0
2022-10-07 10:45:00,31.67,31.87,31.65,31.8,148330.0,30.5906,30.7838,30.5713,30.7162,148330.0
2022-10-07 10:50:00,31.81,31.83,31.55,31.75,134493.0,30.7258,30.7451,30.4747,30.6679,134493.0
2022-10-07 10:55:00,31.75,31.86,31.69,31.71,99585.0,30.6679,30.7741,30.6099,30.6292,99585.0
2022-10-07 11:00:00,31.7,31.93,31.69,31.83,91864.0,30.6196,30.8417,30.6099,30.7451,91864.0
2022-10-07 11:05:00,31.81,31.82,31.57,31.58,88251.0,30.7258,30.7355,30.494,30.5037,88251.0
2022-10-07 11:10:00,31.57,31.67,31.45,31.52,50144.0,30.494,30.5906,30.3781,30.4457,50144.0
2022-10-07 11:15:00,31.55,31.59,31.28,31.28,82223.0,30.4747,30.5133,30.2139,30.2139,82223.0
2022-10-07 11:20:00,31.3,31.35,31.18,31.29,112150.0,30.2332,30.2815,30.1173,30.2236,112150.0
2022-10-07 11:25:00,31.28,31.38,31.22,31.29,96435.0,30.2139,30.3105,30.1559,30.2236,96435.0
2022-10-07 11:30:00,31.29,31.36,31.05,31.06,114332.0,30.2236,30.2912,29.9917,30.0014,114332.0
2022-10-07 11:35:00,31.07,31.26,31.03,31.21,92820.0,30.011,30.1946,29.9724,30.1463,92820.0
2022-10-07 11:40:00,31.19,31.25,30.99,31.1,87094.0,30.127,30.1849,29.9338,30.04,87094.0
2022-10-07 11:45:00,31.09,31.1,30.96,30.96,71902.0,30.0304,30.04,29.9048,29.9048,71902.0
2022-10-07 11:50:00,30.98,31.12,30.95,31.01,119906.0,29.9241,30.0593,29.8951,29.9531,119906.0
2022-10-07 11:55:00,31.0,31.11,30.98,31.06,73022.0,29.9434,30.0497,29.9241,30.0014,73022.0
2022-10-07 12:00:00,31.06,31.19,31.01,31.16,115491.0,30.0014,30.127,29.9531,30.098,115491.0
2022-10-07 12:05:00,31.16,31.24,31.11,31.17,79062.0,30.098,30.1753,30.0497,30.1076,79062.0
2022-10-07 12:10:00,31.17,31.29,31.11,31.13,60380.0,30.1076,30.2236,30.0497,30.069,60380.0
2022-10-07 12:15:00,31.14,31.17,31.08,31.14,39944.0,30.0787,30.1076,30.0207,30.0787,39944.0
2022-10-07 12:20:00,31.13,31.15,30.88,30.89,176207.0,30.069,30.0883,29.8275,29.8372,176207.0
2022-10-07 12:25:00,30.9,30.95,30.84,30.85,55080.0,29.8468,29.8951,29.7889,29.7985,55080.0
2022-10-07 12:30:00,30.86,30.86,30.73,30.76,138224.0,29.8082,29.8082,29.6826,29.7116,138224.0
2022-10-07 12:35:00,30.77,30.82,30.7,30.77,74476.0,29.7213,29.7696,29.6537,29.7213,74476.0
2022-10-07 12:40:00,30.76,30.76,30.59,30.63,86613.0,29.7116,29.7116,29.5474,29.586,86613.0
2022-10-07 12:45:00,30.65,30.66,30.5,30.55,100810.0,29.6054,29.615,29.4605,29.5088,100810.0
2022-10-07 12:50:00,30.56,30.69,30.51,30.62,131181.0,29.5184,29.644,29.4701,29.5764,131181.0
2022-10-07 12:55:00,30.62,30.72,30.62,30.72,80411.0,29.5764,29.673,29.5764,29.673,80411.0
2022-10-07 13:00:00,30.7,30.7,30.5,30.57,72950.0,29.6537,29.6537,29.4605,29.5281,72950.0
2022-10-07 13:05:00,30.57,30.6,30.41,30.43,152365.0,29.5281,29.5571,29.3735,29.3929,152365.0
2022-10-07 13:10:00,30.45,30.65,30.41,30.63,100231.0,29.4122,29.6054,29.3735,29.586,100231.0
2022-10-07 13:15:00,30.64,30.8,30.61,30.76,149624.0,29.5957,29.7503,29.5667,29.7116,149624.0
2022-10-07 13:20:00,30.77,30.77,30.66,30.68,47546.0,29.7213,29.7213,29.615,29.6343,47546.0
2022-10-07 13:25:00,30.69,30.78,30.66,30.7,45539.0,29.644,29.7309,29.615,29.6537,45539.0
2022-10-07 13:30:00,30.68,30.75,30.6,30.69,86347.0,29.6343,29.702,29.5571,29.644,86347.0
2022-10-07 13:35:00,30.67,30.76,30.63,30.65,59465.0,29.6247,29.7116,29.586,29.6054,59465.0
2022-10-07 13:40:00,30.65,30.84,30.65,30.8,106961.0,29.6054,29.7889,29.6054,29.7503,106961.0
2022-10-07 13:45:00,30.79,30.83,30.67,30.7,50100.0,29.7406,29.7792,29.6247,29.6537,50100.0
2022-10-07 13:50:00,30.69,30.75,30.63,30.65,35509.0,29.644,29.702,29.586,29.6054,35509.0
2022-10-07 13:55:00,30.65,30.73,30.56,30.62,42886.0,29.6054,29.6826,29.5184,29.5764,42886.0
2022-10-07 14:00:00,30.6,30.7,30.56,30.65,62008.0,29.5571,29.6537,29.5184,29.6054,62008.0
2022-10-07 14:05:00,30.65,30.72,30.59,30.63,20862.0,29.6054,29.673,29.5474,29.586,20862.0
2022-10-07 14:10:00,30.62,30.68,30.53,30.68,62612.0,29.5764,29.6343,29.4895,29.6343,62612.0
2022-10-07 14:15:00,30.7,30.72,30.61,30.62,36400.0,29.6537,29.673,29.5667,29.5764,36400.0
2022-10-07 14:20:00,30.6,30.63,30.45,30.47,76091.0,29.5571,29.586,29.4122,29.4315,76091.0
2022-10-07 14:25:00,30.47,30.56,30.45,30.47,33727.0,29.4315,29.5184,29.4122,29.4315,33727.0
2022-10-07 14:30:00,30.45,30.54,30.42,30.53,60421.0,29.4122,29.4991,29.3832,29.4895,60421.0
2022-10-07 14:35:00,30.54,30.65,30.52,30.62,57059.0,29.4991,29.6054,29.4798,29.5764,57059.0
2022-10-07 14:40:00,30.64,30.69,30.53,30.53,39041.0,29.5957,29.644,29.4895,29.4895,39041.0
2022-10-07 14:45:00,30.54,30.59,30.49,30.58,47495.0,29.4991,29.5474,29.4508,29.5377,47495.0
2022-10-07 14:50:00,30.58,30.63,30.55,30.61,62437.0,29.5377,29.586,29.5088,29.5667,62437.0
2022-10-07 14:55:00,30.61,30.63,30.56,30.63,50588.0,29.5667,29.586,29.5184,29.586,50588.0
2022-10-07 15:00:00,30.63,30.79,30.62,30.77,120261.0,29.586,29.7406,29.5764,29.7213,120261.0
2022-10-07 15:05:00,30.78,30.78,30.58,30.59,101026.0,29.7309,29.7309,29.5377,29.5474,101026.0
2022-10-07 15:10:00,30.59,30.64,30.44,30.44,101567.0,29.5474,29.5957,29.4025,29.4025,101567.0
2022-10-07 15:15:00,30.44,30.5,30.31,30.34,113531.0,29.4025,29.4605,29.277,29.3059,113531.0
2022-10-07 15:20:00,30.33,30.39,30.21,30.26,351994.0,29.2963,29.3542,29.1804,29.2287,351994.0
2022-10-07 15:25:00,30.27,30.27,30.11,30.18,443548.0,29.2383,29.2383,29.0838,29.1514,443548.0
2022-10-07 15:30:00,30.19,30.19,30.04,30.06,225511.0,29.161,29.161,29.0162,29.0355,225511.0
2022-10-07 15:35:00,30.05,30.28,30.0,30.28,261233.0,29.0258,29.248,28.9775,29.248,261233.0
2022-10-07 15:40:00,30.29,30.41,30.18,30.34,178585.0,29.2576,29.3735,29.1514,29.3059,178585.0
2022-10-07 15:45:00,30.35,30.39,30.21,30.26,217049.0,29.3156,29.3542,29.1804,29.2287,217049.0
2022-10-07 15:50:00,30.26,30.55,30.26,30.46,192418.0,29.2287,29.5088,29.2287,29.4218,192418.0
2022-10-07 15:55:00,30.45,30.59,30.38,30.39,341277.0,29.4122,29.5474,29.3446,29.3542,341277.0
2022-10-10 09:30:00,30.76,30.81,30.14,30.42,264841.0,29.7116,29.7599,29.1127,29.3832,264841.0
2022-10-10 09:35:00,30.43,30.58,30.24,30.32,197141.0,29.3929,29.5377,29.2093,29.2866,197141.0
2022-10-10 09:40:00,30.34,30.74,30.25,30.63,259205.0,29.3059,29.6923,29.219,29.586,259205.0
2022-10-10 09:45:00,30.63,30.92,30.55,30.55,217730.0,29.586,29.8662,29.5088,29.5088,217730.0
2022-10-10 09:50:00,30.55,30.66,30.1,30.1,131225.0,29.5088,29.615,29.0741,29.0741,131225.0
2022-10-10 09:55:00,30.13,30.31,30.06,30.14,250506.0,29.1031,29.277,29.0355,29.1127,250506.0
2022-10-10 10:00:00,30.14,30.29,30.0,30.08,113522.0,29.1127,29.2576,28.9775,29.0548,113522.0
2022-10-10 10:05:00,30.12,30.46,30.07,30.12,144027.0,29.0934,29.4218,29.0451,29.0934,144027.0
2022-10-10 10:10:00,30.11,30.3,30.1,30.14,106969.0,29.0838,29.2673,29.0741,29.1127,106969.0
2022-10-10 10:15:00,30.13,30.31,30.11,30.24,123391.0,29.1031,29.277,29.0838,29.2093,123391.0
2022-10-10 10:20:00,30.24,30.39,30.23,30.32,127642.0,29.2093,29.3542,29.1997,29.2866,127642.0
2022-10-10 10:25:00,30.3,30.65,30.21,30.58,192353.0,29.2673,29.6054,29.1804,29.5377,192353.0
2022-10-10 10:30:00,30.57,30.67,30.19,30.3,214186.0,29.5281,29.6247,29.161,29.2673,214186.0
2022-10-10 10:35:00,30.26,30.34,29.81,29.81,211108.0,29.2287,29.3059,28.794,28.794,211108.0
2022-10-10 10:40:00,29.81,29.98,29.78,29.9,131600.0,28.794,28.9582,28.765,28.8809,131600.0
2022-10-10 10:45:00,29.94,30.06,29.87,29.96,88905.0,28.9196,29.0355,28.8519,28.9389,88905.0
2022-10-10 10:50:00,29.94,29.95,29.73,29.78,109110.0,28.9196,28.9292,28.7167,28.765,109110.0
2022-10-10 10:55:00,29.77,29.87,29.71,29.86,119670.0,28.7554,28.8519,28.6974,28.8423,119670.0
2022-10-10 11:00:00,29.82,29.84,29.63,29.65,107032.0,28.8037,28.823,28.6201,28.6394,107032.0
2022-10-10 11:05:00,29.64,29.9,29.64,29.84,91581.0,28.6298,28.8809,28.6298,28.823,91581.0
2022-10-10 11:10:00,29.81,30.08,29.81,30.07,189993.0,28.794,29.0548,28.794,29.0451,189993.0
2022-10-10 11:15:00,30.04,30.13,29.94,29.95,90421.0,29.0162,29.1031,28.9196,28.9292,90421.0
2022-10-10 11:20:00,29.96,30.28,29.92,30.19,113870.0,28.9389,29.248,28.9002,29.161,113870.0
2022-10-10 11:25:00,30.18,30.22,30.04,30.1,34431.0,29.1514,29.19,29.0162,29.0741,34431.0
2022-10-10 11:30:00,30.12,30.15,30.0,30.15,31252.0,29.0934,29.1224,28.9775,29.1224,31252.0
2022-10-10 11:35:00,30.14,30.17,30.0,30.01,53811.0,29.1127,29.1417,28.9775,28.9872,53811.0
2022-10-10 11:40:00,30.02,30.1,29.9,30.09,40826.0,28.9968,29.0741,28.8809,29.0645,40826.0
2022-10-10 11:45:00,30.08,30.23,30.03,30.21,83450.0,29.0548,29.1997,29.0065,29.1804,83450.0
2022-10-10 11:50:00,30.2,30.42,30.18,30.27,74161.0,29.1707,29.3832,29.1514,29.2383,74161.0
2022-10-10 11:55:00,30.27,30.33,30.17,30.19,46408.0,29.2383,29.2963,29.1417,29.161,46408.0
2022-10-10 12:00:00,30.17,30.19,30.13,30.16,33527.0,29.1417,29.161,29.1031,29.1321,33527.0
2022-10-10 12:05:00,30.16,30.21,29.97,30.02,55509.0,29.1321,29.1804,28.9485,28.9968,55509.0
2022-10-10 12:10:00,29.99,30.02,29.93,30.01,26038.0,28.9679,28.9968,28.9099,28.9872,26038.0
2022-10-10 12:15:00,30.01,30.05,29.91,29.91,37510.0,28.9872,29.0258,28.8906,28.8906,37510.0
2022-10-10 12:20:00,29.9,29.92,29.69,29.73,117176.0,28.8809,28.9002,28.6781,28.7167,117176.0
2022-10-10 12:25:00,29.71,29.78,29.56,29.61,87561.0,28.6974,28.765,28.5525,28.6008,87561.0
2022-10-10 12:30:00,29.61,29.66,29.54,29.55,46907.0,28.6008,28.6491,28.5332,28.5429,46907.0
2022-10-10 12:35:00,29.56,29.68,29.5,29.67,91747.0,28.5525,28.6684,28.4946,28.6588,91747.0
2022-10-10 12:40:00,29.67,29.72,29.62,29.66,97161.0,28.6588,28.7071,28.6105,28.6491,97161.0
2022-10-10 12:45:00,29.66,29.68,29.58,29.63,59338.0,28.6491,28.6684,28.5718,28.6201,59338.0
2022-10-10 12:50:00,29.61,29.61,29.51,29.57,71300.0,28.6008,28.6008,28.5042,28.5622,71300.0
2022-10-10 12:55:00,29.57,29.68,29.49,29.51,48331.0,28.5622,28.6684,28.4849,28.5042,48331.0
2022-10-10 13:00:00,29.49,29.5,29.36,29.37,84808.0,28.4849,28.4946,28.3593,28.369,84808.0
2022-10-10 13:05:00,29.37,29.42,29.32,29.41,50832.0,28.369,28.4173,28.3207,28.4076,50832.0
2022-10-10 13:10:00,29.4,29.68,29.31,29.61,181718.0,28.398,28.6684,28.311,28.6008,181718.0
2022-10-10 13:15:00,29.6,29.7,29.49,29.57,60188.0,28.5912,28.6877,28.4849,28.5622,60188.0
2022-10-10 13:20:00,29.56,29.71,29.56,29.62,62678.0,28.5525,28.6974,28.5525,28.6105,62678.0
2022-10-10 13:25:00,29.61,29.72,29.58,29.68,33963.0,28.6008,28.7071,28.5718,28.6684,33963.0
2022-10-10 13:30:00,29.68,29.95,29.67,29.85,81139.0,28.6684,28.9292,28.6588,28.8326,81139.0
2022-10-10 13:35:00,29.87,29.97,29.85,29.96,73448.0,28.8519,28.9485,28.8326,28.9389,73448.0
2022-10-10 13:40:00,29.99,29.99,29.92,29.93,46662.0,28.9679,28.9679,28.9002,28.9099,46662.0
2022-10-10 13:45:00,29.92,30.59,29.92,30.5,191090.0,28.9002,29.5474,28.9002,29.4605,191090.0
2022-10-10 13:50:00,30.49,30.75,30.45,30.65,145297.0,29.4508,29.702,29.4122,29.6054,145297.0
2022-10-10 13:55:00,30.65,30.69,30.46,30.47,129055.0,29.6054,29.644,29.4218,29.4315,129055.0
2022-10-10 14:00:00,30.48,30.51,30.33,30.35,66510.0,29.4412,29.4701,29.2963,29.3156,66510.0
2022-10-10 14:05:00,30.34,30.34,30.2,30.22,95186.0,29.3059,29.3059,29.1707,29.19,95186.0
2022-10-10 14:10:00,30.21,30.25,30.09,30.1,69042.0,29.1804,29.219,29.0645,29.0741,69042.0
2022-10-10 14:15:00,30.1,30.11,30.02,30.05,48224.0,29.0741,29.0838,28.9968,29.0258,48224.0
2022-10-10 14:20:00,30.06,30.14,29.92,29.98,92685.0,29.0355,29.1127,28.9002,28.9582,92685.0
2022-10-10 14:25:00,29.96,30.11,29.96,30.03,74090.0,28.9389,29.0838,28.9389,29.0065,74090.0
2022-10-10 14:30:00,30.0,30.26,29.98,30.21,139303.0,28.9775,29.2287,28.9582,29.1804,139303.0
2022-10-10 14:35:00,30.18,30.34,30.17,30.33,74593.0,29.1514,29.3059,29.1417,29.2963,74593.0
2022-10-10 14:40:00,30.35,30.38,30.21,30.24,73008.0,29.3156,29.3446,29.1804,29.2093,73008.0
2022-10-10 14:45:00,30.22,30.27,30.09,30.13,47183.0,29.19,29.2383,29.0645,29.1031,47183.0
2022-10-10 14:50:00,30.13,30.24,30.09,30.2,77885.0,29.1031,29.2093,29.0645,29.1707,77885.0
2022-10-10 14:55:00,30.18,30.19,29.99,30.05,95052.0,29.1514,29.161,28.9679,29.0258,95052.0
2022-10-10 15:00:00,30.1,30.18,29.92,29.97,71098.0,29.0741,29.1514,28.9002,28.9485,71098.0
2022-10-10 15:05:00,29.97,30.08,29.93,30.02,36929.0,28.9485,29.0548,28.9099,28.9968,36929.0
2022-10-10 15:10:00,30.04,30.15,29.98,30.15,113505.0,29.0162,29.1224,28.9582,29.1224,113505.0
2022-10-10 15:15:00,30.14,30.36,30.12,30.33,170018.0,29.1127,29.3252,29.0934,29.2963,170018.0
2022-10-10 15:20:00,30.36,30.39,30.25,30.27,151718.0,29.3252,29.3542,29.219,29.2383,151718.0
2022-10-10 15:25:00,30.24,30.24,29.96,29.99,67463.0,29.2093,29.2093,28.9389,28.9679,67463.0
2022-10-10 15:30:00,30.0,30.12,29.94,30.07,67133.0,28.9775,29.0934,28.9196,29.0451,67133.0
2022-10-10 15:35:00,30.08,30.24,30.04,30.13,113308.0,29.0548,29.2093,29.0162,29.1031,113308.0
2022-10-10 15:40:00,30.13,30.16,29.99,30.05,102907.0,29.1031,29.1321,28.9679,29.0258,102907.0
2022-10-10 15:45:00,30.03,30.23,30.02,30.21,107079.0,29.0065,29.1997,28.9968,29.1804,107079.0
2022-10-10 15:50:00,30.2,30.29,30.01,30.22,164527.0,29.1707,29.2576,28.9872,29.19,164527.0
2022-10-10 15:55:00,30.2,30.21,29.86,29.87,116242.0,29.1707,29.1804,28.8423,28.8519,116242.0
2022-10-11 09:30:00,29.5,29.74,29.24,29.3,491264.0,28.4946,28.7264,28.2434,28.3014,491264.0
2022-10-11 09:35:00,29.32,29.41,29.13,29.23,194006.0,28.3207,28.4076,28.1372,28.2338,194006.0
2022-10-11 09:40:00,29.23,29.3,29.08,29.16,182867.0,28.2338,28.3014,28.0889,28.1661,182867.0
2022-10-11 09:45:00,29.13,29.26,28.88,28.99,202346.0,28.1372,28.2627,27.8957,28.0019,202346.0
2022-10-11 09:50:00,29.03,29.11,28.7,28.75,197267.0,28.0406,28.1179,27.7218,27.7701,197267.0
2022-10-11 09:55:00,28.72,28.83,28.65,28.65,136633.0,27.7411,27.8474,27.6735,27.6735,136633.0
2022-10-11 10:00:00,28.65,28.66,28.35,28.5,253245.0,27.6735,27.6832,27.3838,27.5286,253245.0
2022-10-11 10:05:00,28.51,28.6,28.39,28.51,210378.0,27.5383,27.6252,27.4224,27.5383,210378.0
2022-10-11 10:10:00,28.48,28.73,28.41,28.72,190986.0,27.5093,27.7508,27.4417,27.7411,190986.0
2022-10-11 10:15:00,28.72,28.98,28.6,28.82,267714.0,27.7411,27.9923,27.6252,27.8377,267714.0
2022-10-11 10:20:00,28.82,28.84,28.69,28.78,135245.0,27.8377,27.8571,27.7122,27.7991,135245.0
2022-10-11 10:25:00,28.79,29.04,28.77,28.87,205596.0,27.8088,28.0502,27.7894,27.886,205596.0
2022-10-11 10:30:00,28.84,29.17,28.7,29.1,219090.0,27.8571,28.1758,27.7218,28.1082,219090.0
2022-10-11 10:35:00,29.12,29.33,29.06,29.31,118135.0,28.1275,28.3304,28.0696,28.311,118135.0
2022-10-11 10:40:00,29.34,29.57,29.3,29.44,255120.0,28.34,28.5622,28.3014,28.4366,255120.0
2022-10-11 10:45:00,29.45,29.51,29.34,29.46,92722.0,28.4463,28.5042,28.34,28.4559,92722.0
2022-10-11 10:50:00,29.44,29.6,29.42,29.51,93960.0,28.4366,28.5912,28.4173,28.5042,93960.0
2022-10-11 10:55:00,29.5,29.64,29.34,29.38,146059.0,28.4946,28.6298,28.34,28.3786,146059.0
2022-10-11 11:00:00,29.36,29.99,29.35,29.9,221484.0,28.3593,28.9679,28.3497,28.8809,221484.0
2022-10-11 11:05:00,29.91,29.92,29.58,29.68,108177.0,28.8906,28.9002,28.5718,28.6684,108177.0
2022-10-11 11:10:00,29.69,29.84,29.63,29.83,103347.0,28.6781,28.823,28.6201,28.8133,103347.0
2022-10-11 11:15:00,29.83,29.98,29.83,29.84,152402.0,28.8133,28.9582,28.8133,28.823,152402.0
2022-10-11 11:20:00,29.89,30.01,29.86,29.93,85356.0,28.8713,28.9872,28.8423,28.9099,85356.0
2022-10-11 11:25:00,29.93,30.07,29.8,30.01,71631.0,28.9099,29.0451,28.7843,28.9872,71631.0
2022-10-11 11:30:00,30.02,30.23,30.01,30.21,124776.0,28.9968,29.1997,28.9872,29.1804,124776.0
2022-10-11 11:35:00,30.21,30.41,30.17,30.25,176056.0,29.1804,29.3735,29.1417,29.219,176056.0
2022-10-11 11:40:00,30.27,30.48,30.2,30.46,145568.0,29.2383,29.4412,29.1707,29.4218,145568.0
2022-10-11 11:45:00,30.47,30.64,30.45,30.57,227709.0,29.4315,29.5957,29.4122,29.5281,227709.0
2022-10-11 11:50:00,30.58,30.67,30.42,30.42,95116.0,29.5377,29.6247,29.3832,29.3832,95116.0
2022-10-11 11:55:00,30.42,30.52,30.4,30.46,121250.0,29.3832,29.4798,29.3639,29.4218,121250.0
2022-10-11 12:00:00,30.46,30.46,30.19,30.21,95799.0,29.4218,29.4218,29.161,29.1804,95799.0
2022-10-11 12:05:00,30.21,30.24,30.04,30.1,156908.0,29.1804,29.2093,29.0162,29.0741,156908.0
2022-10-11 12:10:00,30.14,30.36,30.1,30.36,90792.0,29.1127,29.3252,29.0741,29.3252,90792.0
2022-10-11 12:15:00,30.36,30.65,30.32,30.65,173041.0,29.3252,29.6054,29.2866,29.6054,173041.0
2022-10-11 12:20:00,30.66,30.78,30.56,30.75,172404.0,29.615,29.7309,29.5184,29.702,172404.0
2022-10-11 12:25:00,30.76,30.77,30.64,30.7,145314.0,29.7116,29.7213,29.5957,29.6537,145314.0
2022-10-11 12:30:00,30.71,30.85,30.69,30.79,102281.0,29.6633,29.7985,29.644,29.7406,102281.0
2022-10-11 12:35:00,30.77,30.85,30.71,30.85,57047.0,29.7213,29.7985,29.6633,29.7985,57047.0
2022-10-11 12:40:00,30.85,31.05,30.82,31.05,157594.0,29.7985,29.9917,29.7696,29.9917,157594.0
2022-10-11 12:45:00,31.05,31.18,31.03,31.14,110326.0,29.9917,30.1173,29.9724,30.0787,110326.0
2022-10-11 12:50:00,31.14,31.18,30.93,30.96,120727.0,30.0787,30.1173,29.8758,29.9048,120727.0
2022-10-11 12:55:00,30.94,31.04,30.89,30.94,71873.0,29.8855,29.9821,29.8372,29.8855,71873.0
2022-10-11 13:00:00,30.95,30.98,30.86,30.87,89461.0,29.8951,29.9241,29.8082,29.8179,89461.0
2022-10-11 13:05:00,30.86,30.94,30.75,30.9,61834.0,29.8082,29.8855,29.702,29.8468,61834.0
2022-10-11 13:10:00,30.91,30.94,30.8,30.83,63860.0,29.8565,29.8855,29.7503,29.7792,63860.0
2022-10-11 13:15:00,30.83,30.88,30.66,30.77,142271.0,29.7792,29.8275,29.615,29.7213,142271.0
2022-10-11 13:20:00,30.78,30.95,30.75,30.94,97960.0,29.7309,29.8951,29.702,29.8855,97960.0
2022-10-11 13:25:00,30.95,30.95,30.61,30.7,81966.0,29.8951,29.8951,29.5667,29.6537,81966.0
2022-10-11 13:30:00,30.71,30.77,30.56,30.73,53859.0,29.6633,29.7213,29.5184,29.6826,53859.0
2022-10-11 13:35:00,30.73,30.75,30.58,30.69,178516.0,29.6826,29.702,29.5377,29.644,178516.0
2022-10-11 13:40:00,30.69,30.76,30.64,30.69,117185.0,29.644,29.7116,29.5957,29.644,117185.0
2022-10-11 13:45:00,30.7,30.81,30.64,30.68,63969.0,29.6537,29.7599,29.5957,29.6343,63969.0
2022-10-11 13:50:00,30.65,30.77,30.58,30.63,64093.0,29.6054,29.7213,29.5377,29.586,64093.0
2022-10-11 13:55:00,30.62,30.69,30.57,30.68,85845.0,29.5764,29.644,29.5281,29.6343,85845.0
2022-10-11 14:00:00,30.68,30.73,30.59,30.69,61972.0,29.6343,29.6826,29.5474,29.644,61972.0
2022-10-11 14:05:00,30.68,30.76,30.48,30.52,103524.0,29.6343,29.7116,29.4412,29.4798,103524.0
2022-10-11 14:10:00,30.54,30.54,30.37,30.5,57010.0,29.4991,29.4991,29.3349,29.4605,57010.0
2022-10-11 14:15:00,30.48,30.48,30.35,30.37,24029.0,29.4412,29.4412,29.3156,29.3349,24029.0
2022-10-11 14:20:00,30.35,30.5,30.35,30.5,52796.0,29.3156,29.4605,29.3156,29.4605,52796.0
2022-10-11 14:25:00,30.5,30.57,30.39,30.51,61015.0,29.4605,29.5281,29.3542,29.4701,61015.0
2022-10-11 14:30:00,30.51,30.63,30.49,30.59,69662.0,29.4701,29.586,29.4508,29.5474,69662.0
2022-10-11 14:35:00,30.59,30.62,30.45,30.59,49935.0,29.5474,29.5764,29.4122,29.5474,49935.0
2022-10-11 14:40:00,30.58,30.63,30.3,30.32,80120.0,29.5377,29.586,29.2673,29.2866,80120.0
2022-10-11 14:45:00,30.3,30.31,29.77,29.88,304652.0,29.2673,29.277,28.7554,28.8616,304652.0
2022-10-11 14:50:00,29.88,29.91,29.62,29.63,240616.0,28.8616,28.8906,28.6105,28.6201,240616.0
2022-10-11 14:55:00,29.62,29.63,29.35,29.4,195473.0,28.6105,28.6201,28.3497,28.398,195473.0
2022-10-11 15:00:00,29.38,29.42,29.23,29.31,245424.0,28.3786,28.4173,28.2338,28.311,245424.0
2022-10-11 15:05:00,29.32,29.39,29.22,29.26,182648.0,28.3207,28.3883,28.2241,28.2627,182648.0
2022-10-11 15:10:00,29.27,29.3,29.06,29.18,141888.0,28.2724,28.3014,28.0696,28.1855,141888.0
2022-10-11 15:15:00,29.16,29.29,28.99,29.17,177625.0,28.1661,28.2917,28.0019,28.1758,177625.0
2022-10-11 15:20:00,29.19,29.44,29.18,29.34,171780.0,28.1951,28.4366,28.1855,28.34,171780.0
2022-10-11 15:25:00,29.38,29.43,29.13,29.34,109947.0,28.3786,28.4269,28.1372,28.34,109947.0
2022-10-11 15:30:00,29.34,29.48,29.2,29.41,116409.0,28.34,28.4752,28.2048,28.4076,116409.0
2022-10-11 15:35:00,29.42,29.75,29.42,29.73,357587.0,28.4173,28.736,28.4173,28.7167,357587.0
2022-10-11 15:40:00,29.7,29.72,29.53,29.72,101968.0,28.6877,28.7071,28.5235,28.7071,101968.0
2022-10-11 15:45:00,29.72,29.94,29.64,29.92,134733.0,28.7071,28.9196,28.6298,28.9002,134733.0
2022-10-11 15:50:00,29.9,30.02,29.63,30.02,135252.0,28.8809,28.9968,28.6201,28.9968,135252.0
2022-10-11 15:55:00,30.02,30.13,29.87,29.91,314539.0,28.9968,29.1031,28.8519,28.8906,314539.0
2022-10-12 09:30:00,30.0,30.07,28.92,29.09,478953.0,28.9775,29.0451,27.9343,28.0985,478953.0
2022-10-12 09:35:00,29.1,29.64,29.1,29.55,409179.0,28.1082,28.6298,28.1082,28.5429,409179.0
2022-10-12 09:40:00,29.55,29.73,29.19,29.69,230856.0,28.5429,28.7167,28.1951,28.6781,230856.0
2022-10-12 09:45:00,29.7,29.85,29.28,29.29,302677.0,28.6877,28.8326,28.2821,28.2917,302677.0
2022-10-12 09:50:00,29.28,29.35,29.06,29.11,179376.0,28.2821,28.3497,28.0696,28.1179,179376.0
2022-10-12 09:55:00,29.11,29.49,29.05,29.35,238354.0,28.1179,28.4849,28.0599,28.3497,238354.0
2022-10-12 10:00:00,29.38,29.65,29.36,29.53,320198.0,28.3786,28.6394,28.3593,28.5235,320198.0
2022-10-12 10:05:00,29.52,29.57,29.1,29.19,139367.0,28.5139,28.5622,28.1082,28.1951,139367.0
2022-10-12 10:10:00,29.21,29.25,29.04,29.07,119952.0,28.2144,28.2531,28.0502,28.0792,119952.0
2022-10-12 10:15:00,29.06,29.24,28.99,29.18,158233.0,28.0696,28.2434,28.0019,28.1855,158233.0
2022-10-12 10:20:00,29.15,29.15,28.79,28.89,134700.0,28.1565,28.1565,27.8088,27.9053,134700.0
2022-10-12 10:25:00,28.89,29.3,28.86,29.11,179073.0,27.9053,28.3014,27.8764,28.1179,179073.0
2022-10-12 10:30:00,29.09,29.4,29.01,29.28,146668.0,28.0985,28.398,28.0213,28.2821,146668.0
2022-10-12 10:35:00,29.28,29.31,29.0,29.02,123258.0,28.2821,28.311,28.0116,28.0309,123258.0
2022-10-12 10:40:00,29.02,29.02,28.81,28.83,120327.0,28.0309,28.0309,27.8281,27.8474,120327.0
2022-10-12 10:45:00,28.81,29.04,28.71,28.98,120733.0,27.8281,28.0502,27.7315,27.9923,120733.0
2022-10-12 10:50:00,28.97,29.07,28.88,29.05,55341.0,27.9826,28.0792,27.8957,28.0599,55341.0
2022-10-12 10:55:00,29.03,29.12,28.94,28.98,113811.0,28.0406,28.1275,27.9536,27.9923,113811.0
2022-10-12 11:00:00,28.95,29.26,28.94,29.14,164033.0,27.9633,28.2627,27.9536,28.1468,164033.0
2022-10-12 11:05:00,29.13,29.29,29.09,29.23,94789.0,28.1372,28.2917,28.0985,28.2338,94789.0
2022-10-12 11:10:00,29.24,29.35,29.23,29.35,79593.0,28.2434,28.3497,28.2338,28.3497,79593.0
2022-10-12 11:15:00,29.35,29.55,29.31,29.51,191309.0,28.3497,28.5429,28.311,28.5042,191309.0
2022-10-12 11:20:00,29.49,29.53,29.32,29.37,118356.0,28.4849,28.5235,28.3207,28.369,118356.0
2022-10-12 11:25:00,29.37,29.43,29.25,29.43,89728.0,28.369,28.4269,28.2531,28.4269,89728.0
2022-10-12 11:30:00,29.44,29.44,29.26,29.29,55769.0,28.4366,28.4366,28.2627,28.2917,55769.0
2022-10-12 11:35:00,29.29,29.5,29.25,29.31,72714.0,28.2917,28.4946,28.2531,28.311,72714.0
2022-10-12 11:40:00,29.31,29.73,29.29,29.65,200266.0,28.311,28.7167,28.2917,28.6394,200266.0
2022-10-12 11:45:00,29.65,29.73,29.62,29.69,75723.0,28.6394,28.7167,28.6105,28.6781,75723.0
2022-10-12 11:50:00,29.69,29.92,29.66,29.9,112560.0,28.6781,28.9002,28.6491,28.8809,112560.0
2022-10-12 11:55:00,29.9,29.92,29.79,29.82,67345.0,28.8809,28.9002,28.7747,28.8037,67345.0
2022-10-12 12:00:00,29.83,29.89,29.76,29.79,65688.0,28.8133,28.8713,28.7457,28.7747,65688.0
2022-10-12 12:05:00,29.79,29.95,29.63,29.7,131445.0,28.7747,28.9292,28.6201,28.6877,131445.0
2022-10-12 12:10:00,29.72,29.73,29.54,29.65,65079.0,28.7071,28.7167,28.5332,28.6394,65079.0
2022-10-12 12:15:00,29.65,29.83,29.64,29.82,84600.0,28.6394,28.8133,28.6298,28.8037,84600.0
2022-10-12 12:20:00,29.82,29.88,29.73,29.77,88513.0,28.8037,28.8616,28.7167,28.7554,88513.0
2022-10-12 12:25:00,29.73,29.85,29.55,29.61,68910.0,28.7167,28.8326,28.5429,28.6008,68910.0
2022-10-12 12:30:00,29.6,29.66,29.53,29.64,52565.0,28.5912,28.6491,28.5235,28.6298,52565.0
2022-10-12 12:35:00,29.64,29.67,29.46,29.52,109052.0,28.6298,28.6588,28.4559,28.5139,109052.0
2022-10-12 12:40:00,29.47,29.52,29.45,29.52,115389.0,28.4656,28.5139,28.4463,28.5139,115389.0
2022-10-12 12:45:00,29.52,29.68,29.52,29.62,100121.0,28.5139,28.6684,28.5139,28.6105,100121.0
2022-10-12 12:50:00,29.64,29.73,29.64,29.7,61334.0,28.6298,28.7167,28.6298,28.6877,61334.0
2022-10-12 12:55:00,29.72,29.8,29.71,29.75,82578.0,28.7071,28.7843,28.6974,28.736,82578.0
2022-10-12 13:00:00,29.75,29.84,29.69,29.71,73782.0,28.736,28.823,28.6781,28.6974,73782.0
2022-10-12 13:05:00,29.72,29.9,29.71,29.87,79606.0,28.7071,28.8809,28.6974,28.8519,79606.0
2022-10-12 13:10:00,29.88,29.94,29.83,29.94,74447.0,28.8616,28.9196,28.8133,28.9196,74447.0
2022-10-12 13:15:00,29.93,29.94,29.74,29.74,60002.0,28.9099,28.9196,28.7264,28.7264,60002.0
2022-10-12 13:20:00,29.76,29.79,29.73,29.77,90469.0,28.7457,28.7747,28.7167,28.7554,90469.0
2022-10-12 13:25:00,29.76,29.86,29.74,29.83,61197.0,28.7457,28.8423,28.7264,28.8133,61197.0
2022-10-12 13:30:00,29.83,29.84,29.7,29.73,89014.0,28.8133,28.823,28.6877,28.7167,89014.0
2022-10-12 13:35:00,29.72,29.75,29.63,29.74,29536.0,28.7071,28.736,28.6201,28.7264,29536.0
2022-10-12 13:40:00,29.76,29.76,29.63,29.68,61990.0,28.7457,28.7457,28.6201,28.6684,61990.0
2022-10-12 13:45:00,29.69,29.75,29.64,29.71,37477.0,28.6781,28.736,28.6298,28.6974,37477.0
2022-10-12 13:50:00,29.7,29.73,29.61,29.65,41573.0,28.6877,28.7167,28.6008,28.6394,41573.0
2022-10-12 13:55:00,29.65,29.65,29.6,29.63,32743.0,28.6394,28.6394,28.5912,28.6201,32743.0
2022-10-12 14:00:00,29.67,29.96,29.57,29.67,236106.0,28.6588,28.9389,28.5622,28.6588,236106.0
2022-10-12 14:05:00,29.67,29.96,29.6,29.8,136971.0,28.6588,28.9389,28.5912,28.7843,136971.0
2022-10-12 14:10:00,29.8,30.01,29.65,29.97,203224.0,28.7843,28.9872,28.6394,28.9485,203224.0
2022-10-12 14:15:00,29.96,30.01,29.78,29.95,180732.0,28.9389,28.9872,28.765,28.9292,180732.0
2022-10-12 14:20:00,29.95,30.01,29.76,29.97,115167.0,28.9292,28.9872,28.7457,28.9485,115167.0
2022-10-12 14:25:00,29.97,30.25,29.9,30.2,188647.0,28.9485,29.219,28.8809,29.1707,188647.0
2022-10-12 14:30:00,30.21,30.28,30.06,30.18,196147.0,29.1804,29.248,29.0355,29.1514,196147.0
2022-10-12 14:35:00,30.17,30.29,30.16,30.21,124067.0,29.1417,29.2576,29.1321,29.1804,124067.0
2022-10-12 14:40:00,30.2,30.25,30.09,30.11,73232.0,29.1707,29.219,29.0645,29.0838,73232.0
2022-10-12 14:45:00,30.09,30.16,29.96,30.02,79449.0,29.0645,29.1321,28.9389,28.9968,79449.0
2022-10-12 14:50:00,30.01,30.04,29.91,29.95,93291.0,28.9872,29.0162,28.8906,28.9292,93291.0
2022-10-12 14:55:00,29.95,29.99,29.85,29.89,110797.0,28.9292,28.9679,28.8326,28.8713,110797.0
2022-10-12 15:00:00,29.89,29.94,29.77,29.8,122296.0,28.8713,28.9196,28.7554,28.7843,122296.0
2022-10-12 15:05:00,29.8,29.94,29.78,29.89,76673.0,28.7843,28.9196,28.765,28.8713,76673.0
2022-10-12 15:10:00,29.9,30.0,29.89,29.98,85296.0,28.8809,28.9775,28.8713,28.9582,85296.0
2022-10-12 15:15:00,29.98,30.13,29.86,30.12,142651.0,28.9582,29.1031,28.8423,29.0934,142651.0
2022-10-12 15:20:00,30.13,30.14,30.03,30.06,91510.0,29.1031,29.1127,29.0065,29.0355,91510.0
2022-10-12 15:25:00,30.05,30.12,29.99,30.02,70370.0,29.0258,29.0934,28.9679,28.9968,70370.0
2022-10-12 15:30:00,30.02,30.08,29.96,30.05,84866.0,28.9968,29.0548,28.9389,29.0258,84866.0
2022-10-12 15:35:00,30.06,30.1,30.03,30.06,66021.0,29.0355,29.0741,29.0065,29.0355,66021.0
2022-10-12 15:40:00,30.07,30.1,30.01,30.09,46580.0,29.0451,29.0741,28.9872,29.0645,46580.0
2022-10-12 15:45:00,30.07,30.08,29.93,29.94,71977.0,29.0451,29.0548,28.9099,28.9196,71977.0
2022-10-12 15:50:00,29.94,29.99,29.84,29.98,140821.0,28.9196,28.9679,28.823,28.9582,140821.0
2022-10-12 15:55:00,29.96,29.96,29.65,29.67,137153.0,28.9389,28.9389,28.6394,28.6588,137153.0
2022-10-13 09:30:00,27.91,28.01,27.24,27.69,772048.0,26.9588,27.0553,26.3116,26.7462,772048.0
2022-10-13 09:35:00,27.71,27.75,27.2,27.32,536168.0,26.7656,26.8042,26.2729,26.3889,536168.0
2022-10-13 09:40:00,27.32,27.87,27.12,27.56,326550.0,26.3889,26.9201,26.1957,26.6207,326550.0
2022-10-13 09:45:00,27.55,28.31,27.49,28.29,337182.0,26.611,27.3451,26.5531,27.3258,337182.0
2022-10-13 09:50:00,28.25,28.73,28.22,28.56,728267.0,27.2872,27.7508,27.2582,27.5866,728267.0
2022-10-13 09:55:00,28.54,28.68,28.25,28.43,270911.0,27.5673,27.7025,27.2872,27.461,270911.0
2022-10-13 10:00:00,28.44,28.54,28.24,28.5,227720.0,27.4707,27.5673,27.2775,27.5286,227720.0
2022-10-13 10:05:00,28.5,28.74,28.35,28.7,317546.0,27.5286,27.7605,27.3838,27.7218,317546.0
2022-10-13 10:10:00,28.66,28.86,28.42,28.84,237306.0,27.6832,27.8764,27.4514,27.8571,237306.0
2022-10-13 10:15:00,28.85,28.95,28.67,28.69,277906.0,27.8667,27.9633,27.6928,27.7122,277906.0
2022-10-13 10:20:00,28.7,28.78,28.48,28.53,254457.0,27.7218,27.7991,27.5093,27.5576,254457.0
2022-10-13 10:25:00,28.51,28.57,28.06,28.13,236519.0,27.5383,27.5963,27.1036,27.1713,236519.0
2022-10-13 10:30:00,28.09,28.52,28.06,28.19,304753.0,27.1326,27.548,27.1036,27.2292,304753.0
2022-10-13 10:35:00,28.2,28.44,28.12,28.39,301399.0,27.2389,27.4707,27.1616,27.4224,301399.0
2022-10-13 10:40:00,28.42,28.6,28.29,28.51,171509.0,27.4514,27.6252,27.3258,27.5383,171509.0
2022-10-13 10:45:00,28.51,28.87,28.46,28.85,188372.0,27.5383,27.886,27.49,27.8667,188372.0
2022-10-13 10:50:00,28.87,28.92,28.68,28.83,142267.0,27.886,27.9343,27.7025,27.8474,142267.0
2022-10-13 10:55:00,28.85,29.17,28.8,28.96,210104.0,27.8667,28.1758,27.8184,27.973,210104.0
2022-10-13 11:00:00,28.92,29.22,28.85,29.2,173351.0,27.9343,28.2241,27.8667,28.2048,173351.0
2022-10-13 11:05:00,29.22,29.88,29.2,29.82,512904.0,28.2241,28.8616,28.2048,28.8037,512904.0
2022-10-13 11:10:00,29.82,29.93,29.67,29.93,258860.0,28.8037,28.9099,28.6588,28.9099,258860.0
2022-10-13 11:15:00,29.93,30.59,29.8,30.41,603791.0,28.9099,29.5474,28.7843,29.3735,603791.0
2022-10-13 11:20:00,30.42,30.97,30.31,30.43,641376.0,29.3832,29.9145,29.277,29.3929,641376.0
2022-10-13 11:25:00,30.43,30.56,30.24,30.44,233322.0,29.3929,29.5184,29.2093,29.4025,233322.0
2022-10-13 11:30:00,30.48,30.56,30.29,30.51,336546.0,29.4412,29.5184,29.2576,29.4701,336546.0
2022-10-13 11:35:00,30.52,31.35,30.51,31.21,580520.0,29.4798,30.2815,29.4701,30.1463,580520.0
2022-10-13 11:40:00,31.24,31.44,30.85,30.98,332567.0,30.1753,30.3684,29.7985,29.9241,332567.0
2022-10-13 11:45:00,31.0,31.04,30.77,30.9,195771.0,29.9434,29.9821,29.7213,29.8468,195771.0
2022-10-13 11:50:00,30.88,31.06,30.73,31.01,153368.0,29.8275,30.0014,29.6826,29.9531,153368.0
2022-10-13 11:55:00,31.01,31.1,30.78,30.94,125893.0,29.9531,30.04,29.7309,29.8855,125893.0
2022-10-13 12:00:00,30.97,31.35,30.95,31.19,228921.0,29.9145,30.2815,29.8951,30.127,228921.0
2022-10-13 12:05:00,31.25,31.27,30.99,31.04,143696.0,30.1849,30.2042,29.9338,29.9821,143696.0
2022-10-13 12:10:00,31.02,31.07,30.71,30.85,136671.0,29.9628,30.011,29.6633,29.7985,136671.0
2022-10-13 12:15:00,30.87,30.95,30.57,30.61,233931.0,29.8179,29.8951,29.5281,29.5667,233931.0
2022-10-13 12:20:00,30.6,30.68,30.44,30.56,141662.0,29.5571,29.6343,29.4025,29.5184,141662.0
2022-10-13 12:25:00,30.55,30.61,30.4,30.47,136205.0,29.5088,29.5667,29.3639,29.4315,136205.0
2022-10-13 12:30:00,30.5,30.66,30.4,30.64,109044.0,29.4605,29.615,29.3639,29.5957,109044.0
2022-10-13 12:35:00,30.66,30.72,30.51,30.59,112877.0,29.615,29.673,29.4701,29.5474,112877.0
2022-10-13 12:40:00,30.58,30.97,30.57,30.92,108225.0,29.5377,29.9145,29.5281,29.8662,108225.0
2022-10-13 12:45:00,30.91,31.06,30.8,31.05,118201.0,29.8565,30.0014,29.7503,29.9917,118201.0
2022-10-13 12:50:00,31.07,31.24,31.03,31.07,320622.0,30.011,30.1753,29.9724,30.011,320622.0
2022-10-13 12:55:00,31.07,31.2,31.04,31.16,120394.0,30.011,30.1366,29.9821,30.098,120394.0
2022-10-13 13:00:00,31.18,31.41,31.11,31.37,179931.0,30.1173,30.3395,30.0497,30.3008,179931.0
2022-10-13 13:05:00,31.39,31.42,31.23,31.25,104895.0,30.3201,30.3491,30.1656,30.1849,104895.0
2022-10-13 13:10:00,31.25,31.29,31.08,31.16,59171.0,30.1849,30.2236,30.0207,30.098,59171.0
2022-10-13 13:15:00,31.17,31.3,31.12,31.25,190329.0,30.1076,30.2332,30.0593,30.1849,190329.0
2022-10-13 13:20:00,31.25,31.52,31.24,31.52,213053.0,30.1849,30.4457,30.1753,30.4457,213053.0
2022-10-13 13:25:00,31.51,31.9,31.49,31.84,246655.0,30.4361,30.8128,30.4167,30.7548,246655.0
2022-10-13 13:30:00,31.85,32.03,31.85,31.96,221404.0,30.7645,30.9383,30.7645,30.8707,221404.0
2022-10-13 13:35:00,31.97,32.0,31.79,31.85,203556.0,30.8804,30.9094,30.7065,30.7645,203556.0
2022-10-13 13:40:00,31.87,31.89,31.65,31.72,138826.0,30.7838,30.8031,30.5713,30.6389,138826.0
2022-10-13 13:45:00,31.72,31.74,31.6,31.67,92793.0,30.6389,30.6582,30.523,30.5906,92793.0
2022-10-13 13:50:00,31.69,31.82,31.63,31.82,87525.0,30.6099,30.7355,30.552,30.7355,87525.0
2022-10-13 13:55:00,31.81,31.91,31.74,31.88,91096.0,30.7258,30.8224,30.6582,30.7934,91096.0
2022-10-13 14:00:00,31.86,31.89,31.76,31.89,52630.0,30.7741,30.8031,30.6775,30.8031,52630.0
2022-10-13 14:05:00,31.89,31.92,31.74,31.82,126953.0,30.8031,30.8321,30.6582,30.7355,126953.0
2022-10-13 14:10:00,31.83,31.91,31.71,31.83,93579.0,30.7451,30.8224,30.6292,30.7451,93579.0
2022-10-13 14:15:00,31.83,31.9,31.79,31.82,63627.0,30.7451,30.8128,30.7065,30.7355,63627.0
2022-10-13 14:20:00,31.82,31.86,31.71,31.74,101253.0,30.7355,30.7741,30.6292,30.6582,101253.0
2022-10-13 14:25:00,31.72,31.73,31.39,31.42,220590.0,30.6389,30.6486,30.3201,30.3491,220590.0
2022-10-13 14:30:00,31.42,31.6,31.41,31.57,64338.0,30.3491,30.523,30.3395,30.494,64338.0
2022-10-13 14:35:00,31.56,31.72,31.54,31.7,78981.0,30.4843,30.6389,30.465,30.6196,78981.0
2022-10-13 14:40:00,31.69,31.79,31.64,31.79,127908.0,30.6099,30.7065,30.5616,30.7065,127908.0
2022-10-13 14:45:00,31.79,31.86,31.73,31.78,91456.0,30.7065,30.7741,30.6486,30.6969,91456.0
2022-10-13 14:50:00,31.78,31.96,31.75,31.91,109320.0,30.6969,30.8707,30.6679,30.8224,109320.0
2022-10-13 14:55:00,31.91,32.08,31.89,32.03,150673.0,30.8224,30.9866,30.8031,30.9383,150673.0
2022-10-13 15:00:00,32.02,32.04,31.86,32.01,95522.0,30.9287,30.948,30.7741,30.919,95522.0
2022-10-13 15:05:00,32.02,32.23,32.0,32.23,162958.0,30.9287,31.1315,30.9094,31.1315,162958.0
2022-10-13 15:10:00,32.22,32.27,32.08,32.08,164113.0,31.1219,31.1702,30.9866,30.9866,164113.0
2022-10-13 15:15:00,32.08,32.17,32.02,32.09,71833.0,30.9866,31.0736,30.9287,30.9963,71833.0
2022-10-13 15:20:00,32.09,32.09,31.94,31.99,120251.0,30.9963,30.9963,30.8514,30.8997,120251.0
2022-10-13 15:25:00,32.0,32.02,31.77,31.86,141550.0,30.9094,30.9287,30.6872,30.7741,141550.0
2022-10-13 15:30:00,31.87,32.0,31.61,31.67,195880.0,30.7838,30.9094,30.5326,30.5906,195880.0
2022-10-13 15:35:00,31.64,31.76,31.59,31.74,90319.0,30.5616,30.6775,30.5133,30.6582,90319.0
2022-10-13 15:40:00,31.73,31.79,31.58,31.77,97323.0,30.6486,30.7065,30.5037,30.6872,97323.0
2022-10-13 15:45:00,31.76,31.83,31.67,31.79,99435.0,30.6775,30.7451,30.5906,30.7065,99435.0
2022-10-13 15:50:00,31.78,31.99,31.62,31.94,182557.0,30.6969,30.8997,30.5423,30.8514,182557.0
2022-10-13 15:55:00,31.91,31.93,31.79,31.85,274082.0,30.8224,30.8417,30.7065,30.7645,274082.0
2022-10-14 09:30:00,32.57,32.88,32.17,32.33,748528.0,31.4599,31.7594,31.0736,31.2281,748528.0
2022-10-14 09:35:00,32.28,33.23,32.28,33.2,456629.0,31.1798,32.0974,31.1798,32.0685,456629.0
2022-10-14 09:40:00,33.19,33.21,32.24,32.26,329579.0,32.0588,32.0781,31.1412,31.1605,329579.0
2022-10-14 09:45:00,32.26,32.26,31.87,31.98,489086.0,31.1605,31.1605,30.7838,30.89,489086.0
2022-10-14 09:50:00,31.99,32.23,31.84,31.99,567779.0,30.8997,31.1315,30.7548,30.8997,567779.0
2022-10-14 09:55:00,31.99,32.13,31.88,31.96,297341.0,30.8997,31.0349,30.7934,30.8707,297341.0
2022-10-14 10:00:00,31.96,31.96,31.12,31.49,677244.0,30.8707,30.8707,30.0593,30.4167,677244.0
2022-10-14 10:05:00,31.46,31.78,31.26,31.29,435117.0,30.3878,30.6969,30.1946,30.2236,435117.0
2022-10-14 10:10:00,31.3,31.39,30.77,30.85,488842.0,30.2332,30.3201,29.7213,29.7985,488842.0
2022-10-14 10:15:00,30.82,31.05,30.76,30.92,324072.0,29.7696,29.9917,29.7116,29.8662,324072.0
2022-10-14 10:20:00,30.94,30.94,30.47,30.51,305418.0,29.8855,29.8855,29.4315,29.4701,305418.0
2022-10-14 10:25:00,30.52,30.93,30.39,30.76,250145.0,29.4798,29.8758,29.3542,29.7116,250145.0
2022-10-14 10:30:00,30.75,31.09,30.69,30.81,396215.0,29.702,30.0304,29.644,29.7599,396215.0
2022-10-14 10:35:00,30.83,31.13,30.82,31.01,310128.0,29.7792,30.069,29.7696,29.9531,310128.0
2022-10-14 10:40:00,31.0,31.21,30.52,30.54,218265.0,29.9434,30.1463,29.4798,29.4991,218265.0
2022-10-14 10:45:00,30.54,30.72,30.46,30.49,159517.0,29.4991,29.673,29.4218,29.4508,159517.0
2022-10-14 10:50:00,30.52,30.91,30.45,30.82,209508.0,29.4798,29.8565,29.4122,29.7696,209508.0
2022-10-14 10:55:00,30.81,30.99,30.71,30.87,154281.0,29.7599,29.9338,29.6633,29.8179,154281.0
2022-10-14 11:00:00,30.88,31.16,30.87,31.11,228808.0,29.8275,30.098,29.8179,30.0497,228808.0
2022-10-14 11:05:00,31.11,31.11,30.74,30.78,213515.0,30.0497,30.0497,29.6923,29.7309,213515.0
2022-10-14 11:10:00,30.83,30.83,30.39,30.44,101717.0,29.7792,29.7792,29.3542,29.4025,101717.0
2022-10-14 11:15:00,30.44,30.51,30.2,30.26,192111.0,29.4025,29.4701,29.1707,29.2287,192111.0
2022-10-14 11:20:00,30.28,30.59,30.25,30.5,187533.0,29.248,29.5474,29.219,29.4605,187533.0
2022-10-14 11:25:00,30.55,30.77,30.52,30.7,98496.0,29.5088,29.7213,29.4798,29.6537,98496.0
2022-10-14 11:30:00,30.71,30.72,30.45,30.46,113847.0,29.6633,29.673,29.4122,29.4218,113847.0
2022-10-14 11:35:00,30.48,30.55,30.35,30.53,99886.0,29.4412,29.5088,29.3156,29.4895,99886.0
2022-10-14 11:40:00,30.51,30.58,30.14,30.28,114599.0,29.4701,29.5377,29.1127,29.248,114599.0
2022-10-14 11:45:00,30.24,30.25,30.01,30.14,133209.0,29.2093,29.219,28.9872,29.1127,133209.0
2022-10-14 11:50:00,30.15,30.24,29.96,30.09,122664.0,29.1224,29.2093,28.9389,29.0645,122664.0
2022-10-14 11:55:00,30.09,30.16,29.99,30.01,105504.0,29.0645,29.1321,28.9679,28.9872,105504.0
2022-10-14 12:00:00,29.99,30.27,29.93,30.23,198768.0,28.9679,29.2383,28.9099,29.1997,198768.0
2022-10-14 12:05:00,30.22,30.22,29.81,29.81,139830.0,29.19,29.19,28.794,28.794,139830.0
2022-10-14 12:10:00,29.82,29.97,29.75,29.77,137689.0,28.8037,28.9485,28.736,28.7554,137689.0
2022-10-14 12:15:00,29.75,29.94,29.66,29.92,192813.0,28.736,28.9196,28.6491,28.9002,192813.0
2022-10-14 12:20:00,29.93,30.13,29.86,30.1,129349.0,28.9099,29.1031,28.8423,29.0741,129349.0
2022-10-14 12:25:00,30.11,30.28,30.09,30.28,100711.0,29.0838,29.248,29.0645,29.248,100711.0
2022-10-14 12:30:00,30.26,30.39,30.15,30.18,102595.0,29.2287,29.3542,29.1224,29.1514,102595.0
2022-10-14 12:35:00,30.15,30.47,30.14,30.35,119982.0,29.1224,29.4315,29.1127,29.3156,119982.0
2022-10-14 12:40:00,30.34,30.54,30.32,30.46,147458.0,29.3059,29.4991,29.2866,29.4218,147458.0
2022-10-14 12:45:00,30.43,30.5,30.23,30.24,65327.0,29.3929,29.4605,29.1997,29.2093,65327.0
2022-10-14 12:50:00,30.23,30.24,30.03,30.13,82670.0,29.1997,29.2093,29.0065,29.1031,82670.0
2022-10-14 12:55:00,30.13,30.15,30.08,30.13,92944.0,29.1031,29.1224,29.0548,29.1031,92944.0
2022-10-14 13:00:00,30.13,30.33,30.1,30.2,121986.0,29.1031,29.2963,29.0741,29.1707,121986.0
2022-10-14 13:05:00,30.19,30.19,29.91,29.95,151265.0,29.161,29.161,28.8906,28.9292,151265.0
2022-10-14 13:10:00,29.96,30.06,29.85,29.85,76076.0,28.9389,29.0355,28.8326,28.8326,76076.0
2022-10-14 13:15:00,29.86,29.97,29.84,29.9,64014.0,28.8423,28.9485,28.823,28.8809,64014.0
2022-10-14 13:20:00,29.9,29.98,29.73,29.91,80277.0,28.8809,28.9582,28.7167,28.8906,80277.0
2022-10-14 13:25:00,29.87,30.0,29.82,29.98,54062.0,28.8519,28.9775,28.8037,28.9582,54062.0
2022-10-14 13:30:00,29.96,30.1,29.92,30.09,82609.0,28.9389,29.0741,28.9002,29.0645,82609.0
2022-10-14 13:35:00,30.09,30.15,29.95,30.09,86416.0,29.0645,29.1224,28.9292,29.0645,86416.0
2022-10-14 13:40:00,30.08,30.18,29.93,29.93,65802.0,29.0548,29.1514,28.9099,28.9099,65802.0
2022-10-14 13:45:00,29.94,30.09,29.93,30.01,40486.0,28.9196,29.0645,28.9099,28.9872,40486.0
2022-10-14 13:50:00,29.95,30.01,29.87,30.0,54054.0,28.9292,28.9872,28.8519,28.9775,54054.0
2022-10-14 13:55:00,30.01,30.25,30.0,30.22,119124.0,28.9872,29.219,28.9775,29.19,119124.0
2022-10-14 14:00:00,30.2,30.2,30.03,30.09,61259.0,29.1707,29.1707,29.0065,29.0645,61259.0
2022-10-14 14:05:00,30.06,30.12,29.93,29.96,78836.0,29.0355,29.0934,28.9099,28.9389,78836.0
2022-10-14 14:10:00,29.96,29.96,29.82,29.83,57033.0,28.9389,28.9389,28.8037,28.8133,57033.0
2022-10-14 14:15:00,29.83,29.88,29.64,29.65,129873.0,28.8133,28.8616,28.6298,28.6394,129873.0
2022-10-14 14:20:00,29.66,29.75,29.63,29.71,118565.0,28.6491,28.736,28.6201,28.6974,118565.0
2022-10-14 14:25:00,29.69,29.7,29.52,29.67,190435.0,28.6781,28.6877,28.5139,28.6588,190435.0
2022-10-14 14:30:00,29.64,29.71,29.58,29.61,79614.0,28.6298,28.6974,28.5718,28.6008,79614.0
2022-10-14 14:35:00,29.61,29.68,29.55,29.64,42342.0,28.6008,28.6684,28.5429,28.6298,42342.0
2022-10-14 14:40:00,29.66,29.67,29.5,29.65,85319.0,28.6491,28.6588,28.4946,28.6394,85319.0
2022-10-14 14:45:00,29.61,29.66,29.52,29.63,57188.0,28.6008,28.6491,28.5139,28.6201,57188.0
2022-10-14 14:50:00,29.61,29.64,29.56,29.59,41184.0,28.6008,28.6298,28.5525,28.5815,41184.0
2022-10-14 14:55:00,29.58,29.69,29.55,29.66,56219.0,28.5718,28.6781,28.5429,28.6491,56219.0
2022-10-14 15:00:00,29.66,29.89,29.66,29.82,258824.0,28.6491,28.8713,28.6491,28.8037,258824.0
2022-10-14 15:05:00,29.8,29.84,29.54,29.59,112092.0,28.7843,28.823,28.5332,28.5815,112092.0
2022-10-14 15:10:00,29.58,29.63,29.45,29.46,127291.0,28.5718,28.6201,28.4463,28.4559,127291.0
2022-10-14 15:15:00,29.46,29.49,29.35,29.45,208614.0,28.4559,28.4849,28.3497,28.4463,208614.0
2022-10-14 15:20:00,29.46,29.63,29.41,29.57,119687.0,28.4559,28.6201,28.4076,28.5622,119687.0
2022-10-14 15:25:00,29.57,29.69,29.51,29.64,79159.0,28.5622,28.6781,28.5042,28.6298,79159.0
2022-10-14 15:30:00,29.62,29.73,29.51,29.72,84698.0,28.6105,28.7167,28.5042,28.7071,84698.0
2022-10-14 15:35:00,29.72,29.76,29.44,29.47,182208.0,28.7071,28.7457,28.4366,28.4656,182208.0
2022-10-14 15:40:00,29.48,29.59,29.44,29.58,121875.0,28.4752,28.5815,28.4366,28.5718,121875.0
2022-10-14 15:45:00,29.57,29.58,29.41,29.55,126489.0,28.5622,28.5718,28.4076,28.5429,126489.0
2022-10-14 15:50:00,29.55,29.71,29.51,29.57,164555.0,28.5429,28.6974,28.5042,28.5622,164555.0
2022-10-14 15:55:00,29.54,29.54,29.23,29.31,354556.0,28.5332,28.5332,28.2338,28.311,354556.0
2022-10-17 09:30:00,31.06,31.88,31.0,31.45,1038562.0,30.0014,30.7934,29.9434,30.3781,1038562.0
2022-10-17 09:35:00,31.46,32.06,31.46,32.03,524291.0,30.3878,30.9673,30.3878,30.9383,524291.0
2022-10-17 09:40:00,32.04,32.26,31.77,31.78,645520.0,30.948,31.1605,30.6872,30.6969,645520.0
2022-10-17 09:45:00,31.79,31.95,31.58,31.94,465875.0,30.7065,30.8611,30.5037,30.8514,465875.0
2022-10-17 09:50:00,31.94,32.1,31.79,31.96,599930.0,30.8514,31.0059,30.7065,30.8707,599930.0
2022-10-17 09:55:00,31.96,32.02,31.7,31.81,233275.0,30.8707,30.9287,30.6196,30.7258,233275.0
2022-10-17 10:00:00,31.82,32.03,31.81,31.99,383003.0,30.7355,30.9383,30.7258,30.8997,383003.0
2022-10-17 10:05:00,31.98,32.09,31.89,31.93,442687.0,30.89,30.9963,30.8031,30.8417,442687.0
2022-10-17 10:10:00,31.91,32.31,31.91,32.28,764502.0,30.8224,31.2088,30.8224,31.1798,764502.0
2022-10-17 10:15:00,32.29,32.3,32.08,32.15,212349.0,31.1895,31.1991,30.9866,31.0542,212349.0
2022-10-17 10:20:00,32.15,32.31,32.04,32.11,239426.0,31.0542,31.2088,30.948,31.0156,239426.0
2022-10-17 10:25:00,32.1,32.15,32.03,32.09,131526.0,31.0059,31.0542,30.9383,30.9963,131526.0
2022-10-17 10:30:00,32.11,32.23,31.93,31.96,234143.0,31.0156,31.1315,30.8417,30.8707,234143.0
2022-10-17 10:35:00,31.97,32.11,31.95,32.04,170900.0,30.8804,31.0156,30.8611,30.948,170900.0
2022-10-17 10:40:00,32.04,32.05,31.88,31.92,95654.0,30.948,30.9576,30.7934,30.8321,95654.0
2022-10-17 10:45:00,31.93,31.97,31.76,31.81,129776.0,30.8417,30.8804,30.6775,30.7258,129776.0
2022-10-17 10:50:00,31.78,31.79,31.38,31.48,315298.0,30.6969,30.7065,30.3105,30.4071,315298.0
2022-10-17 10:55:00,31.47,31.55,31.32,31.48,123180.0,30.3974,30.4747,30.2525,30.4071,123180.0
2022-10-17 11:00:00,31.49,31.73,31.47,31.66,177186.0,30.4167,30.6486,30.3974,30.5809,177186.0
2022-10-17 11:05:00,31.65,31.76,31.53,31.55,67970.0,30.5713,30.6775,30.4554,30.4747,67970.0
2022-10-17 11:10:00,31.55,31.79,31.53,31.7,66420.0,30.4747,30.7065,30.4554,30.6196,66420.0
2022-10-17 11:15:00,31.7,31.7,31.56,31.62,44827.0,30.6196,30.6196,30.4843,30.5423,44827.0
2022-10-17 11:20:00,31.6,31.94,31.6,31.9,92442.0,30.523,30.8514,30.523,30.8128,92442.0
2022-10-17 11:25:00,31.9,32.07,31.85,32.03,150369.0,30.8128,30.977,30.7645,30.9383,150369.0
2022-10-17 11:30:00,32.05,32.06,31.9,31.97,124377.0,30.9576,30.9673,30.8128,30.8804,124377.0
2022-10-17 11:35:00,31.97,32.07,31.9,32.07,172570.0,30.8804,30.977,30.8128,30.977,172570.0
2022-10-17 11:40:00,32.06,32.23,32.06,32.14,102177.0,30.9673,31.1315,30.9673,31.0446,102177.0
2022-10-17 11:45:00,32.15,32.18,32.1,32.18,48421.0,31.0542,31.0832,31.0059,31.0832,48421.0
2022-10-17 11:50:00,32.16,32.28,32.13,32.25,94763.0,31.0639,31.1798,31.0349,31.1508,94763.0
2022-10-17 11:55:00,32.25,32.25,32.11,32.11,52754.0,31.1508,31.1508,31.0156,31.0156,52754.0
2022-10-17 12:00:00,32.11,32.17,32.09,32.1,75518.0,31.0156,31.0736,30.9963,31.0059,75518.0
2022-10-17 12:05:00,32.1,32.29,32.1,32.28,73030.0,31.0059,31.1895,31.0059,31.1798,73030.0
2022-10-17 12:10:00,32.29,32.29,31.95,32.13,85927.0,31.1895,31.1895,30.8611,31.0349,85927.0
2022-10-17 12:15:00,32.14,32.16,31.98,32.0,33751.0,31.0446,31.0639,30.89,30.9094,33751.0
2022-10-17 12:20:00,31.99,32.04,31.89,31.97,110528.0,30.8997,30.948,30.8031,30.8804,110528.0
2022-10-17 12:25:00,31.98,32.06,31.96,31.98,104775.0,30.89,30.9673,30.8707,30.89,104775.0
2022-10-17 12:30:00,31.99,32.07,31.96,32.05,70306.0,30.8997,30.977,30.8707,30.9576,70306.0
2022-10-17 12:35:00,32.05,32.07,31.9,31.98,56550.0,30.9576,30.977,30.8128,30.89,56550.0
2022-10-17 12:40:00,31.98,31.98,31.69,31.77,79435.0,30.89,30.89,30.6099,30.6872,79435.0
2022-10-17 12:45:00,31.77,31.87,31.62,31.84,97652.0,30.6872,30.7838,30.5423,30.7548,97652.0
2022-10-17 12:50:00,31.85,31.9,31.82,31.88,42899.0,30.7645,30.8128,30.7355,30.7934,42899.0
2022-10-17 12:55:00,31.89,31.89,31.73,31.78,57680.0,30.8031,30.8031,30.6486,30.6969,57680.0
2022-10-17 13:00:00,31.78,31.78,31.58,31.7,68484.0,30.6969,30.6969,30.5037,30.6196,68484.0
2022-10-17 13:05:00,31.71,31.82,31.7,31.8,47225.0,30.6292,30.7355,30.6196,30.7162,47225.0
2022-10-17 13:10:00,31.78,31.86,31.76,31.84,50133.0,30.6969,30.7741,30.6775,30.7548,50133.0
2022-10-17 13:15:00,31.85,31.93,31.71,31.72,70201.0,30.7645,30.8417,30.6292,30.6389,70201.0
2022-10-17 13:20:00,31.71,31.94,31.69,31.91,153659.0,30.6292,30.8514,30.6099,30.8224,153659.0
2022-10-17 13:25:00,31.9,31.9,31.82,31.88,47649.0,30.8128,30.8128,30.7355,30.7934,47649.0
2022-10-17 13:30:00,31.88,31.89,31.82,31.83,40369.0,30.7934,30.8031,30.7355,30.7451,40369.0
2022-10-17 13:35:00,31.84,31.93,31.83,31.93,36112.0,30.7548,30.8417,30.7451,30.8417,36112.0
2022-10-17 13:40:00,31.93,31.94,31.87,31.88,36690.0,30.8417,30.8514,30.7838,30.7934,36690.0
2022-10-17 13:45:00,31.88,32.01,31.86,31.99,86263.0,30.7934,30.919,30.7741,30.8997,86263.0
2022-10-17 13:50:00,31.99,32.02,31.95,31.96,40156.0,30.8997,30.9287,30.8611,30.8707,40156.0
2022-10-17 13:55:00,31.96,31.96,31.86,31.88,51461.0,30.8707,30.8707,30.7741,30.7934,51461.0
2022-10-17 14:00:00,31.87,31.97,31.8,31.83,85402.0,30.7838,30.8804,30.7162,30.7451,85402.0
2022-10-17 14:05:00,31.82,31.86,31.77,31.84,31648.0,30.7355,30.7741,30.6872,30.7548,31648.0
2022-10-17 14:10:00,31.83,31.86,31.72,31.76,40631.0,30.7451,30.7741,30.6389,30.6775,40631.0
2022-10-17 14:15:00,31.75,31.78,31.69,31.77,35384.0,30.6679,30.6969,30.6099,30.6872,35384.0
2022-10-17 14:20:00,31.78,31.78,31.69,31.73,37752.0,30.6969,30.6969,30.6099,30.6486,37752.0
2022-10-17 14:25:00,31.72,31.77,31.64,31.76,42784.0,30.6389,30.6872,30.5616,30.6775,42784.0
2022-10-17 14:30:00,31.79,31.79,31.66,31.71,27281.0,30.7065,30.7065,30.5809,30.6292,27281.0
2022-10-17 14:35:00,31.73,31.85,31.71,31.82,105015.0,30.6486,30.7645,30.6292,30.7355,105015.0
2022-10-17 14:40:00,31.82,31.88,31.8,31.86,63630.0,30.7355,30.7934,30.7162,30.7741,63630.0
2022-10-17 14:45:00,31.87,31.89,31.82,31.85,46674.0,30.7838,30.8031,30.7355,30.7645,46674.0
2022-10-17 14:50:00,31.84,31.86,31.76,31.8,37484.0,30.7548,30.7741,30.6775,30.7162,37484.0
2022-10-17 14:55:00,31.79,31.85,31.75,31.77,38240.0,30.7065,30.7645,30.6679,30.6872,38240.0
2022-10-17 15:00:00,31.76,31.8,31.63,31.68,73004.0,30.6775,30.7162,30.552,30.6003,73004.0
2022-10-17 15:05:00,31.71,31.78,31.62,31.7,61242.0,30.6292,30.6969,30.5423,30.6196,61242.0
2022-10-17 15:10:00,31.68,31.76,31.65,31.74,48711.0,30.6003,30.6775,30.5713,30.6582,48711.0
2022-10-17 15:15:00,31.74,31.79,31.66,31.77,80848.0,30.6582,30.7065,30.5809,30.6872,80848.0
2022-10-17 15:20:00,31.78,31.86,31.66,31.85,77814.0,30.6969,30.7741,30.5809,30.7645,77814.0
2022-10-17 15:25:00,31.86,31.88,31.78,31.85,55843.0,30.7741,30.7934,30.6969,30.7645,55843.0
2022-10-17 15:30:00,31.85,31.93,31.8,31.93,82547.0,30.7645,30.8417,30.7162,30.8417,82547.0
2022-10-17 15:35:00,31.93,31.97,31.91,31.93,65805.0,30.8417,30.8804,30.8224,30.8417,65805.0
2022-10-17 15:40:00,31.94,32.06,31.91,32.03,120527.0,30.8514,30.9673,30.8224,30.9383,120527.0
2022-10-17 15:45:00,32.02,32.06,32.0,32.02,86880.0,30.9287,30.9673,30.9094,30.9287,86880.0
2022-10-17 15:50:00,32.02,32.27,32.02,32.26,222370.0,30.9287,31.1702,30.9287,31.1605,222370.0
2022-10-17 15:55:00,32.25,32.26,32.01,32.08,302983.0,31.1508,31.1605,30.919,30.9866,302983.0
2022-10-18 09:30:00,34.12,34.82,33.98,34.37,1211738.0,32.9571,33.6332,32.8219,33.1986,1211738.0
2022-10-18 09:35:00,34.35,34.93,34.33,34.79,1095064.0,33.1793,33.7395,33.1599,33.6043,1095064.0
2022-10-18 09:40:00,34.79,34.83,34.36,34.49,336129.0,33.6043,33.6429,33.1889,33.3145,336129.0
2022-10-18 09:45:00,34.47,34.5,34.17,34.47,213307.0,33.2952,33.3241,33.0054,33.2952,213307.0
2022-10-18 09:50:00,34.47,34.63,33.88,33.91,637761.0,33.2952,33.4497,32.7253,32.7543,637761.0
2022-10-18 09:55:00,33.9,34.2,33.89,34.05,230876.0,32.7446,33.0344,32.7349,32.8895,230876.0
2022-10-18 10:00:00,34.07,34.43,34.07,34.37,231812.0,32.9088,33.2565,32.9088,33.1986,231812.0
2022-10-18 10:05:00,34.38,34.43,34.12,34.35,154625.0,33.2082,33.2565,32.9571,33.1793,154625.0
2022-10-18 10:10:00,34.36,34.44,34.26,34.28,142311.0,33.1889,33.2662,33.0923,33.1116,142311.0
2022-10-18 10:15:00,34.28,34.41,33.97,34.12,184883.0,33.1116,33.2372,32.8122,32.9571,184883.0
2022-10-18 10:20:00,34.12,34.13,33.84,33.87,128283.0,32.9571,32.9668,32.6866,32.7156,128283.0
2022-10-18 10:25:00,33.88,33.98,33.58,33.59,185358.0,32.7253,32.8219,32.4355,32.4452,185358.0
2022-10-18 10:30:00,33.58,33.66,33.51,33.62,305071.0,32.4355,32.5128,32.3679,32.4741,305071.0
2022-10-18 10:35:00,33.62,33.64,33.27,33.4,162077.0,32.4741,32.4935,32.1361,32.2616,162077.0
2022-10-18 10:40:00,33.38,33.68,33.38,33.68,209479.0,32.2423,32.5321,32.2423,32.5321,209479.0
2022-10-18 10:45:00,33.67,33.85,33.54,33.74,280974.0,32.5224,32.6963,32.3969,32.59,280974.0
2022-10-18 10:50:00,33.73,33.73,33.52,33.7,167595.0,32.5804,32.5804,32.3775,32.5514,167595.0
2022-10-18 10:55:00,33.69,33.7,33.52,33.59,54820.0,32.5418,32.5514,32.3775,32.4452,54820.0
2022-10-18 11:00:00,33.56,33.79,33.44,33.76,165891.0,32.4162,32.6383,32.3003,32.6094,165891.0
2022-10-18 11:05:00,33.75,33.84,33.36,33.41,151784.0,32.5997,32.6866,32.223,32.2713,151784.0
2022-10-18 11:10:00,33.4,33.54,33.11,33.14,320856.0,32.2616,32.3969,31.9815,32.0105,320856.0
2022-10-18 11:15:00,33.14,33.28,33.04,33.13,183990.0,32.0105,32.1457,31.9139,32.0008,183990.0
2022-10-18 11:20:00,33.13,33.16,32.74,32.81,327987.0,32.0008,32.0298,31.6241,31.6917,327987.0
2022-10-18 11:25:00,32.8,32.93,32.68,32.79,208688.0,31.6821,31.8077,31.5662,31.6724,208688.0
2022-10-18 11:30:00,32.81,32.83,32.6,32.71,240371.0,31.6917,31.7111,31.4889,31.5952,240371.0
2022-10-18 11:35:00,32.73,32.77,32.4,32.54,398807.0,31.6145,31.6531,31.2957,31.4309,398807.0
2022-10-18 11:40:00,32.56,32.7,32.39,32.69,192661.0,31.4503,31.5855,31.2861,31.5758,192661.0
2022-10-18 11:45:00,32.67,32.9,32.65,32.86,303771.0,31.5565,31.7787,31.5372,31.74,303771.0
2022-10-18 11:50:00,32.85,33.09,32.82,33.01,177818.0,31.7304,31.9622,31.7014,31.8849,177818.0
2022-10-18 11:55:00,33.01,33.1,32.87,33.04,191439.0,31.8849,31.9719,31.7497,31.9139,191439.0
2022-10-18 12:00:00,33.02,33.05,32.9,32.94,183432.0,31.8946,31.9236,31.7787,31.8173,183432.0
2022-10-18 12:05:00,32.94,33.21,32.74,33.11,366709.0,31.8173,32.0781,31.6241,31.9815,366709.0
2022-10-18 12:10:00,33.11,33.32,33.1,33.21,336908.0,31.9815,32.1844,31.9719,32.0781,336908.0
2022-10-18 12:15:00,33.21,33.29,33.09,33.21,561290.0,32.0781,32.1554,31.9622,32.0781,561290.0
2022-10-18 12:20:00,33.2,33.21,33.04,33.07,162670.0,32.0685,32.0781,31.9139,31.9429,162670.0
2022-10-18 12:25:00,33.06,33.1,32.94,33.06,85059.0,31.9332,31.9719,31.8173,31.9332,85059.0
2022-10-18 12:30:00,33.05,33.14,32.95,33.09,69022.0,31.9236,32.0105,31.827,31.9622,69022.0
2022-10-18 12:35:00,33.1,33.39,33.1,33.29,333123.0,31.9719,32.252,31.9719,32.1554,333123.0
2022-10-18 12:40:00,33.27,33.41,33.22,33.22,119762.0,32.1361,32.2713,32.0878,32.0878,119762.0
2022-10-18 12:45:00,33.23,33.23,33.09,33.21,120549.0,32.0974,32.0974,31.9622,32.0781,120549.0
2022-10-18 12:50:00,33.2,33.35,33.17,33.31,169960.0,32.0685,32.2133,32.0395,32.1747,169960.0
2022-10-18 12:55:00,33.31,33.32,33.07,33.08,92969.0,32.1747,32.1844,31.9429,31.9525,92969.0
2022-10-18 13:00:00,33.08,33.13,32.8,32.84,241203.0,31.9525,32.0008,31.6821,31.7207,241203.0
2022-10-18 13:05:00,32.85,33.12,32.82,33.0,128495.0,31.7304,31.9912,31.7014,31.8753,128495.0
2022-10-18 13:10:00,33.04,33.24,32.99,33.2,81810.0,31.9139,32.1071,31.8656,32.0685,81810.0
2022-10-18 13:15:00,33.2,33.24,33.13,33.2,59899.0,32.0685,32.1071,32.0008,32.0685,59899.0
2022-10-18 13:20:00,33.2,33.3,33.09,33.22,73314.0,32.0685,32.165,31.9622,32.0878,73314.0
2022-10-18 13:25:00,33.25,33.38,33.23,33.37,82502.0,32.1167,32.2423,32.0974,32.2327,82502.0
2022-10-18 13:30:00,33.36,33.55,33.28,33.55,157870.0,32.223,32.4065,32.1457,32.4065,157870.0
2022-10-18 13:35:00,33.56,33.56,33.47,33.52,81064.0,32.4162,32.4162,32.3293,32.3775,81064.0
2022-10-18 13:40:00,33.53,33.57,33.42,33.46,47636.0,32.3872,32.4258,32.281,32.3196,47636.0
2022-10-18 13:45:00,33.45,33.48,33.3,33.46,61442.0,32.3099,32.3389,32.165,32.3196,61442.0
2022-10-18 13:50:00,33.48,33.53,33.41,33.53,39133.0,32.3389,32.3872,32.2713,32.3872,39133.0
2022-10-18 13:55:00,33.52,33.58,33.4,33.52,76305.0,32.3775,32.4355,32.2616,32.3775,76305.0
2022-10-18 14:00:00,33.5,33.54,33.24,33.26,75074.0,32.3582,32.3969,32.1071,32.1264,75074.0
2022-10-18 14:05:00,33.26,33.38,33.16,33.25,130612.0,32.1264,32.2423,32.0298,32.1167,130612.0
2022-10-18 14:10:00,33.29,33.34,33.24,33.26,21193.0,32.1554,32.2037,32.1071,32.1264,21193.0
2022-10-18 14:15:00,33.27,33.29,33.15,33.19,50659.0,32.1361,32.1554,32.0202,32.0588,50659.0
2022-10-18 14:20:00,33.18,33.35,33.12,33.32,80085.0,32.0491,32.2133,31.9912,32.1844,80085.0
2022-10-18 14:25:00,33.33,33.4,33.24,33.39,53694.0,32.194,32.2616,32.1071,32.252,53694.0
2022-10-18 14:30:00,33.39,33.39,33.2,33.27,104404.0,32.252,32.252,32.0685,32.1361,104404.0
2022-10-18 14:35:00,33.26,33.32,32.89,32.94,431726.0,32.1264,32.1844,31.769,31.8173,431726.0
2022-10-18 14:40:00,32.94,32.97,32.59,32.61,306496.0,31.8173,31.8463,31.4792,31.4986,306496.0
2022-10-18 14:45:00,32.62,32.68,32.38,32.52,186403.0,31.5082,31.5662,31.2764,31.4116,186403.0
2022-10-18 14:50:00,32.51,32.62,32.41,32.58,187167.0,31.402,31.5082,31.3054,31.4696,187167.0
2022-10-18 14:55:00,32.57,32.74,32.55,32.71,114798.0,31.4599,31.6241,31.4406,31.5952,114798.0
2022-10-18 15:00:00,32.7,32.77,32.53,32.66,181867.0,31.5855,31.6531,31.4213,31.5469,181867.0
2022-10-18 15:05:00,32.64,32.86,32.62,32.73,105628.0,31.5275,31.74,31.5082,31.6145,105628.0
2022-10-18 15:10:00,32.75,32.84,32.64,32.7,80596.0,31.6338,31.7207,31.5275,31.5855,80596.0
2022-10-18 15:15:00,32.71,32.75,32.56,32.71,72377.0,31.5952,31.6338,31.4503,31.5952,72377.0
2022-10-18 15:20:00,32.72,32.86,32.64,32.86,100462.0,31.6048,31.74,31.5275,31.74,100462.0
2022-10-18 15:25:00,32.86,32.87,32.75,32.82,68362.0,31.74,31.7497,31.6338,31.7014,68362.0
2022-10-18 15:30:00,32.8,33.13,32.77,33.09,170756.0,31.6821,32.0008,31.6531,31.9622,170756.0
2022-10-18 15:35:00,33.1,33.11,32.9,33.0,170242.0,31.9719,31.9815,31.7787,31.8753,170242.0
2022-10-18 15:40:00,32.99,33.15,32.99,33.12,76275.0,31.8656,32.0202,31.8656,31.9912,76275.0
2022-10-18 15:45:00,33.12,33.12,33.01,33.12,87746.0,31.9912,31.9912,31.8849,31.9912,87746.0
2022-10-18 15:50:00,33.11,33.27,33.03,33.08,158816.0,31.9815,32.1361,31.9042,31.9525,158816.0
2022-10-18 15:55:00,33.07,33.24,32.97,33.22,266640.0,31.9429,32.1071,31.8463,32.0878,266640.0
2022-10-19 09:30:00,32.24,32.67,32.03,32.64,667436.0,31.1412,31.5565,30.9383,31.5275,667436.0
2022-10-19 09:35:00,32.64,32.73,32.38,32.45,280859.0,31.5275,31.6145,31.2764,31.344,280859.0
2022-10-19 09:40:00,32.43,32.57,32.0,32.04,380292.0,31.3247,31.4599,30.9094,30.948,380292.0
2022-10-19 09:45:00,32.01,32.02,31.6,31.65,311139.0,30.919,30.9287,30.523,30.5713,311139.0
2022-10-19 09:50:00,31.62,31.95,31.6,31.92,276453.0,30.5423,30.8611,30.523,30.8321,276453.0
2022-10-19 09:55:00,31.88,32.04,31.63,31.72,189809.0,30.7934,30.948,30.552,30.6389,189809.0
2022-10-19 10:00:00,31.71,32.0,31.6,31.99,235210.0,30.6292,30.9094,30.523,30.8997,235210.0
2022-10-19 10:05:00,31.98,32.23,31.94,32.05,436182.0,30.89,31.1315,30.8514,30.9576,436182.0
2022-10-19 10:10:00,32.09,32.24,31.84,32.21,206389.0,30.9963,31.1412,30.7548,31.1122,206389.0
2022-10-19 10:15:00,32.2,32.42,32.2,32.34,228110.0,31.1025,31.315,31.1025,31.2378,228110.0
2022-10-19 10:20:00,32.32,32.74,32.28,32.64,311080.0,31.2184,31.6241,31.1798,31.5275,311080.0
2022-10-19 10:25:00,32.64,32.74,32.56,32.65,174497.0,31.5275,31.6241,31.4503,31.5372,174497.0
2022-10-19 10:30:00,32.67,32.75,32.44,32.45,174249.0,31.5565,31.6338,31.3344,31.344,174249.0
2022-10-19 10:35:00,32.44,32.49,32.27,32.44,164370.0,31.3344,31.3827,31.1702,31.3344,164370.0
2022-10-19 10:40:00,32.44,32.46,32.11,32.19,87773.0,31.3344,31.3537,31.0156,31.0929,87773.0
2022-10-19 10:45:00,32.21,32.28,32.07,32.13,139112.0,31.1122,31.1798,30.977,31.0349,139112.0
2022-10-19 10:50:00,32.13,32.16,31.86,31.9,288275.0,31.0349,31.0639,30.7741,30.8128,288275.0
2022-10-19 10:55:00,31.89,31.9,31.7,31.83,193208.0,30.8031,30.8128,30.6196,30.7451,193208.0
2022-10-19 11:00:00,31.82,31.98,31.77,31.88,167546.0,30.7355,30.89,30.6872,30.7934,167546.0
2022-10-19 11:05:00,31.9,32.08,31.89,31.95,132640.0,30.8128,30.9866,30.8031,30.8611,132640.0
2022-10-19 11:10:00,31.95,32.12,31.92,31.99,77982.0,30.8611,31.0253,30.8321,30.8997,77982.0
2022-10-19 11:15:00,31.99,32.09,31.94,31.99,105032.0,30.8997,30.9963,30.8514,30.8997,105032.0
2022-10-19 11:20:00,31.99,32.06,31.88,31.91,75948.0,30.8997,30.9673,30.7934,30.8224,75948.0
2022-10-19 11:25:00,31.92,31.92,31.77,31.89,108886.0,30.8321,30.8321,30.6872,30.8031,108886.0
2022-10-19 11:30:00,31.87,32.05,31.78,31.88,102320.0,30.7838,30.9576,30.6969,30.7934,102320.0
2022-10-19 11:35:00,31.84,31.88,31.63,31.88,117985.0,30.7548,30.7934,30.552,30.7934,117985.0
2022-10-19 11:40:00,31.88,31.89,31.68,31.75,93754.0,30.7934,30.8031,30.6003,30.6679,93754.0
2022-10-19 11:45:00,31.76,31.92,31.73,31.89,155599.0,30.6775,30.8321,30.6486,30.8031,155599.0
2022-10-19 11:50:00,31.9,32.0,31.84,31.9,133970.0,30.8128,30.9094,30.7548,30.8128,133970.0
2022-10-19 11:55:00,31.89,31.92,31.74,31.78,57682.0,30.8031,30.8321,30.6582,30.6969,57682.0
2022-10-19 12:00:00,31.78,31.81,31.59,31.6,228080.0,30.6969,30.7258,30.5133,30.523,228080.0
2022-10-19 12:05:00,31.59,31.6,31.39,31.45,205895.0,30.5133,30.523,30.3201,30.3781,205895.0
2022-10-19 12:10:00,31.46,31.49,31.33,31.38,176992.0,30.3878,30.4167,30.2622,30.3105,176992.0
2022-10-19 12:15:00,31.38,31.4,31.28,31.38,190859.0,30.3105,30.3298,30.2139,30.3105,190859.0
2022-10-19 12:20:00,31.38,31.41,31.23,31.28,226467.0,30.3105,30.3395,30.1656,30.2139,226467.0
2022-10-19 12:25:00,31.27,31.27,31.08,31.14,191361.0,30.2042,30.2042,30.0207,30.0787,191361.0
2022-10-19 12:30:00,31.12,31.34,31.1,31.32,197753.0,30.0593,30.2718,30.04,30.2525,197753.0
2022-10-19 12:35:00,31.31,31.37,31.21,31.22,81958.0,30.2429,30.3008,30.1463,30.1559,81958.0
2022-10-19 12:40:00,31.2,31.23,30.94,31.02,261753.0,30.1366,30.1656,29.8855,29.9628,261753.0
2022-10-19 12:45:00,31.02,31.02,30.73,30.77,186389.0,29.9628,29.9628,29.6826,29.7213,186389.0
2022-10-19 12:50:00,30.76,30.93,30.75,30.87,131611.0,29.7116,29.8758,29.702,29.8179,131611.0
2022-10-19 12:55:00,30.87,30.87,30.75,30.8,62823.0,29.8179,29.8179,29.702,29.7503,62823.0
2022-10-19 13:00:00,30.79,30.86,30.5,30.52,369053.0,29.7406,29.8082,29.4605,29.4798,369053.0
2022-10-19 13:05:00,30.52,30.68,30.45,30.65,148369.0,29.4798,29.6343,29.4122,29.6054,148369.0
2022-10-19 13:10:00,30.65,30.74,30.58,30.64,136572.0,29.6054,29.6923,29.5377,29.5957,136572.0
2022-10-19 13:15:00,30.63,30.7,30.58,30.65,59065.0,29.586,29.6537,29.5377,29.6054,59065.0
2022-10-19 13:20:00,30.64,30.75,30.64,30.74,178981.0,29.5957,29.702,29.5957,29.6923,178981.0
2022-10-19 13:25:00,30.74,30.93,30.71,30.76,276106.0,29.6923,29.8758,29.6633,29.7116,276106.0
2022-10-19 13:30:00,30.77,30.87,30.72,30.82,116773.0,29.7213,29.8179,29.673,29.7696,116773.0
2022-10-19 13:35:00,30.81,30.9,30.73,30.75,112313.0,29.7599,29.8468,29.6826,29.702,112313.0
2022-10-19 13:40:00,30.75,30.89,30.73,30.86,71113.0,29.702,29.8372,29.6826,29.8082,71113.0
2022-10-19 13:45:00,30.85,30.9,30.69,30.73,63742.0,29.7985,29.8468,29.644,29.6826,63742.0
2022-10-19 13:50:00,30.72,30.83,30.67,30.82,57813.0,29.673,29.7792,29.6247,29.7696,57813.0
2022-10-19 13:55:00,30.83,30.86,30.72,30.85,54999.0,29.7792,29.8082,29.673,29.7985,54999.0
2022-10-19 14:00:00,30.84,31.13,30.76,31.06,193494.0,29.7889,30.069,29.7116,30.0014,193494.0
2022-10-19 14:05:00,31.07,31.26,31.02,31.21,168181.0,30.011,30.1946,29.9628,30.1463,168181.0
2022-10-19 14:10:00,31.2,31.29,31.15,31.28,117381.0,30.1366,30.2236,30.0883,30.2139,117381.0
2022-10-19 14:15:00,31.29,31.38,31.24,31.27,188583.0,30.2236,30.3105,30.1753,30.2042,188583.0
2022-10-19 14:20:00,31.27,31.29,31.12,31.16,140723.0,30.2042,30.2236,30.0593,30.098,140723.0
2022-10-19 14:25:00,31.16,31.31,31.15,31.3,113746.0,30.098,30.2429,30.0883,30.2332,113746.0
2022-10-19 14:30:00,31.29,31.33,31.19,31.25,98071.0,30.2236,30.2622,30.127,30.1849,98071.0
2022-10-19 14:35:00,31.24,31.27,31.13,31.15,53421.0,30.1753,30.2042,30.069,30.0883,53421.0
2022-10-19 14:40:00,31.15,31.19,31.04,31.04,177888.0,30.0883,30.127,29.9821,29.9821,177888.0
2022-10-19 14:45:00,31.05,31.1,31.0,31.01,95059.0,29.9917,30.04,29.9434,29.9531,95059.0
2022-10-19 14:50:00,31.01,31.06,30.99,31.04,54397.0,29.9531,30.0014,29.9338,29.9821,54397.0
2022-10-19 14:55:00,31.04,31.11,31.0,31.1,64749.0,29.9821,30.0497,29.9434,30.04,64749.0
2022-10-19 15:00:00,31.1,31.24,30.99,31.02,97039.0,30.04,30.1753,29.9338,29.9628,97039.0
2022-10-19 15:05:00,31.04,31.15,30.96,31.15,111951.0,29.9821,30.0883,29.9048,30.0883,111951.0
2022-10-19 15:10:00,31.16,31.23,31.14,31.17,113838.0,30.098,30.1656,30.0787,30.1076,113838.0
2022-10-19 15:15:00,31.16,31.36,31.14,31.31,179304.0,30.098,30.2912,30.0787,30.2429,179304.0
2022-10-19 15:20:00,31.32,31.36,31.16,31.17,109843.0,30.2525,30.2912,30.098,30.1076,109843.0
2022-10-19 15:25:00,31.16,31.2,31.04,31.09,145965.0,30.098,30.1366,29.9821,30.0304,145965.0
2022-10-19 15:30:00,31.1,31.13,31.0,31.05,84099.0,30.04,30.069,29.9434,29.9917,84099.0
2022-10-19 15:35:00,31.04,31.16,31.01,31.08,111641.0,29.9821,30.098,29.9531,30.0207,111641.0
2022-10-19 15:40:00,31.09,31.2,31.03,31.15,106161.0,30.0304,30.1366,29.9724,30.0883,106161.0
2022-10-19 15:45:00,31.16,31.26,31.04,31.18,227779.0,30.098,30.1946,29.9821,30.1173,227779.0
2022-10-19 15:50:00,31.17,31.39,31.09,31.39,243519.0,30.1076,30.3201,30.0304,30.3201,243519.0
2022-10-19 15:55:00,31.38,31.56,31.35,31.52,457977.0,30.3105,30.4843,30.2815,30.4457,457977.0
2022-10-20 09:30:00,31.59,32.14,31.23,31.96,739650.0,30.5133,31.0446,30.1656,30.8707,739650.0
2022-10-20 09:35:00,31.91,31.91,31.37,31.37,441331.0,30.8224,30.8224,30.3008,30.3008,441331.0
2022-10-20 09:40:00,31.36,31.88,31.33,31.61,260217.0,30.2912,30.7934,30.2622,30.5326,260217.0
2022-10-20 09:45:00,31.61,31.79,31.47,31.55,236388.0,30.5326,30.7065,30.3974,30.4747,236388.0
2022-10-20 09:50:00,31.56,32.12,31.56,31.86,459556.0,30.4843,31.0253,30.4843,30.7741,459556.0
2022-10-20 09:55:00,31.87,32.0,31.69,31.69,231580.0,30.7838,30.9094,30.6099,30.6099,231580.0
2022-10-20 10:00:00,31.7,32.15,31.67,32.13,379679.0,30.6196,31.0542,30.5906,31.0349,379679.0
2022-10-20 10:05:00,32.11,32.49,32.11,32.45,581518.0,31.0156,31.3827,31.0156,31.344,581518.0
2022-10-20 10:10:00,32.47,32.53,32.32,32.37,394953.0,31.3633,31.4213,31.2184,31.2667,394953.0
2022-10-20 10:15:00,32.38,32.73,32.34,32.7,266780.0,31.2764,31.6145,31.2378,31.5855,266780.0
2022-10-20 10:20:00,32.7,32.77,32.59,32.65,310588.0,31.5855,31.6531,31.4792,31.5372,310588.0
2022-10-20 10:25:00,32.66,32.66,32.39,32.55,219563.0,31.5469,31.5469,31.2861,31.4406,219563.0
2022-10-20 10:30:00,32.56,32.64,32.17,32.23,253860.0,31.4503,31.5275,31.0736,31.1315,253860.0
2022-10-20 10:35:00,32.24,32.3,32.12,32.18,147842.0,31.1412,31.1991,31.0253,31.0832,147842.0
2022-10-20 10:40:00,32.19,32.22,32.03,32.19,157984.0,31.0929,31.1219,30.9383,31.0929,157984.0
2022-10-20 10:45:00,32.21,32.41,32.16,32.34,154569.0,31.1122,31.3054,31.0639,31.2378,154569.0
2022-10-20 10:50:00,32.32,32.41,32.2,32.2,87601.0,31.2184,31.3054,31.1025,31.1025,87601.0
2022-10-20 10:55:00,32.2,32.44,32.19,32.43,189241.0,31.1025,31.3344,31.0929,31.3247,189241.0
2022-10-20 11:00:00,32.43,32.51,32.29,32.34,584145.0,31.3247,31.402,31.1895,31.2378,584145.0
2022-10-20 11:05:00,32.34,32.49,32.29,32.37,180980.0,31.2378,31.3827,31.1895,31.2667,180980.0
2022-10-20 11:10:00,32.38,32.59,32.33,32.53,94230.0,31.2764,31.4792,31.2281,31.4213,94230.0
2022-10-20 11:15:00,32.52,32.54,32.28,32.33,79237.0,31.4116,31.4309,31.1798,31.2281,79237.0
2022-10-20 11:20:00,32.34,32.5,32.29,32.4,56091.0,31.2378,31.3923,31.1895,31.2957,56091.0
2022-10-20 11:25:00,32.42,32.44,32.0,32.19,139795.0,31.315,31.3344,30.9094,31.0929,139795.0
2022-10-20 11:30:00,32.19,32.35,32.19,32.27,119641.0,31.0929,31.2474,31.0929,31.1702,119641.0
2022-10-20 11:35:00,32.28,32.51,32.23,32.49,70769.0,31.1798,31.402,31.1315,31.3827,70769.0
2022-10-20 11:40:00,32.49,32.56,32.41,32.44,114238.0,31.3827,31.4503,31.3054,31.3344,114238.0
2022-10-20 11:45:00,32.46,32.46,32.32,32.4,91052.0,31.3537,31.3537,31.2184,31.2957,91052.0
2022-10-20 11:50:00,32.39,32.44,32.27,32.27,304066.0,31.2861,31.3344,31.1702,31.1702,304066.0
2022-10-20 11:55:00,32.27,32.27,31.97,31.98,122285.0,31.1702,31.1702,30.8804,30.89,122285.0
2022-10-20 12:00:00,32.0,32.02,31.7,31.84,190341.0,30.9094,30.9287,30.6196,30.7548,190341.0
2022-10-20 12:05:00,31.85,31.89,31.56,31.61,138187.0,30.7645,30.8031,30.4843,30.5326,138187.0
2022-10-20 12:10:00,31.61,31.7,31.52,31.53,86878.0,30.5326,30.6196,30.4457,30.4554,86878.0
2022-10-20 12:15:00,31.53,31.68,31.48,31.62,238689.0,30.4554,30.6003,30.4071,30.5423,238689.0
2022-10-20 12:20:00,31.59,31.59,31.31,31.38,219720.0,30.5133,30.5133,30.2429,30.3105,219720.0
2022-10-20 12:25:00,31.35,31.36,31.17,31.28,167131.0,30.2815,30.2912,30.1076,30.2139,167131.0
2022-10-20 12:30:00,31.25,31.34,31.19,31.2,347733.0,30.1849,30.2718,30.127,30.1366,347733.0
2022-10-20 12:35:00,31.2,31.25,31.04,31.07,121464.0,30.1366,30.1849,29.9821,30.011,121464.0
2022-10-20 12:40:00,31.09,31.22,31.01,31.02,153108.0,30.0304,30.1559,29.9531,29.9628,153108.0
2022-10-20 12:45:00,31.04,31.05,30.79,30.97,279243.0,29.9821,29.9917,29.7406,29.9145,279243.0
2022-10-20 12:50:00,30.98,31.0,30.77,30.86,189371.0,29.9241,29.9434,29.7213,29.8082,189371.0
2022-10-20 12:55:00,30.85,30.98,30.79,30.94,185859.0,29.7985,29.9241,29.7406,29.8855,185859.0
2022-10-20 13:00:00,30.93,31.03,30.82,31.01,312210.0,29.8758,29.9724,29.7696,29.9531,312210.0
2022-10-20 13:05:00,31.01,31.02,30.52,30.62,308472.0,29.9531,29.9628,29.4798,29.5764,308472.0
2022-10-20 13:10:00,30.6,30.85,30.56,30.68,293716.0,29.5571,29.7985,29.5184,29.6343,293716.0
2022-10-20 13:15:00,30.68,30.7,30.53,30.58,215005.0,29.6343,29.6537,29.4895,29.5377,215005.0
2022-10-20 13:20:00,30.56,30.79,30.54,30.67,206245.0,29.5184,29.7406,29.4991,29.6247,206245.0
2022-10-20 13:25:00,30.7,30.77,30.66,30.75,173851.0,29.6537,29.7213,29.615,29.702,173851.0
2022-10-20 13:30:00,30.74,30.76,30.6,30.67,124493.0,29.6923,29.7116,29.5571,29.6247,124493.0
2022-10-20 13:35:00,30.64,30.75,30.58,30.61,148535.0,29.5957,29.702,29.5377,29.5667,148535.0
2022-10-20 13:40:00,30.59,30.66,30.4,30.53,235980.0,29.5474,29.615,29.3639,29.4895,235980.0
2022-10-20 13:45:00,30.52,30.55,30.23,30.25,315503.0,29.4798,29.5088,29.1997,29.219,315503.0
2022-10-20 13:50:00,30.23,30.36,30.18,30.33,204891.0,29.1997,29.3252,29.1514,29.2963,204891.0
2022-10-20 13:55:00,30.32,30.39,30.25,30.38,219464.0,29.2866,29.3542,29.219,29.3446,219464.0
2022-10-20 14:00:00,30.37,30.41,30.25,30.31,115276.0,29.3349,29.3735,29.219,29.277,115276.0
2022-10-20 14:05:00,30.3,30.37,30.13,30.19,163809.0,29.2673,29.3349,29.1031,29.161,163809.0
2022-10-20 14:10:00,30.2,30.22,30.1,30.15,88292.0,29.1707,29.19,29.0741,29.1224,88292.0
2022-10-20 14:15:00,30.13,30.23,30.11,30.17,111816.0,29.1031,29.1997,29.0838,29.1417,111816.0
2022-10-20 14:20:00,30.16,30.19,30.03,30.07,133288.0,29.1321,29.161,29.0065,29.0451,133288.0
2022-10-20 14:25:00,30.06,30.1,29.99,30.03,217772.0,29.0355,29.0741,28.9679,29.0065,217772.0
2022-10-20 14:30:00,30.01,30.28,29.98,30.26,273621.0,28.9872,29.248,28.9582,29.2287,273621.0
2022-10-20 14:35:00,30.26,30.32,30.18,30.24,135905.0,29.2287,29.2866,29.1514,29.2093,135905.0
2022-10-20 14:40:00,30.25,30.25,30.05,30.07,166298.0,29.219,29.219,29.0258,29.0451,166298.0
2022-10-20 14:45:00,30.08,30.2,30.03,30.13,131268.0,29.0548,29.1707,29.0065,29.1031,131268.0
2022-10-20 14:50:00,30.13,30.3,30.06,30.28,211953.0,29.1031,29.2673,29.0355,29.248,211953.0
2022-10-20 14:55:00,30.28,30.43,30.25,30.28,199078.0,29.248,29.3929,29.219,29.248,199078.0
2022-10-20 15:00:00,30.28,30.41,30.27,30.29,143125.0,29.248,29.3735,29.2383,29.2576,143125.0
2022-10-20 15:05:00,30.3,30.58,30.29,30.5,256231.0,29.2673,29.5377,29.2576,29.4605,256231.0
2022-10-20 15:10:00,30.5,30.53,30.31,30.42,186298.0,29.4605,29.4895,29.277,29.3832,186298.0
2022-10-20 15:15:00,30.41,30.44,30.26,30.27,105698.0,29.3735,29.4025,29.2287,29.2383,105698.0
2022-10-20 15:20:00,30.29,30.29,30.11,30.18,116174.0,29.2576,29.2576,29.0838,29.1514,116174.0
2022-10-20 15:25:00,30.17,30.22,30.03,30.12,122443.0,29.1417,29.19,29.0065,29.0934,122443.0
2022-10-20 15:30:00,30.12,30.17,29.98,30.0,172313.0,29.0934,29.1417,28.9582,28.9775,172313.0
2022-10-20 15:35:00,30.01,30.23,29.98,30.07,139050.0,28.9872,29.1997,28.9582,29.0451,139050.0
2022-10-20 15:40:00,30.08,30.23,30.03,30.21,100659.0,29.0548,29.1997,29.0065,29.1804,100659.0
2022-10-20 15:45:00,30.2,30.25,30.07,30.23,137144.0,29.1707,29.219,29.0451,29.1997,137144.0
2022-10-20 15:50:00,30.23,30.57,30.17,30.52,314341.0,29.1997,29.5281,29.1417,29.4798,314341.0
2022-10-20 15:55:00,30.52,30.57,30.26,30.28,450135.0,29.4798,29.5281,29.2287,29.248,450135.0
2022-10-21 09:30:00,30.48,30.71,29.97,30.24,639832.0,29.4412,29.6633,28.9485,29.2093,639832.0
2022-10-21 09:35:00,30.25,30.4,30.01,30.26,359758.0,29.219,29.3639,28.9872,29.2287,359758.0
2022-10-21 09:40:00,30.29,30.39,29.82,30.36,343192.0,29.2576,29.3542,28.8037,29.3252,343192.0
2022-10-21 09:45:00,30.35,30.76,30.29,30.6,577966.0,29.3156,29.7116,29.2576,29.5571,577966.0
2022-10-21 09:50:00,30.61,30.87,30.36,30.69,400148.0,29.5667,29.8179,29.3252,29.644,400148.0
2022-10-21 09:55:00,30.69,31.05,30.58,31.05,320395.0,29.644,29.9917,29.5377,29.9917,320395.0
2022-10-21 10:00:00,31.05,31.22,30.97,31.17,374125.0,29.9917,30.1559,29.9145,30.1076,374125.0
2022-10-21 10:05:00,31.18,31.52,31.07,31.38,400118.0,30.1173,30.4457,30.011,30.3105,400118.0
2022-10-21 10:10:00,31.39,31.47,31.23,31.33,244653.0,30.3201,30.3974,30.1656,30.2622,244653.0
2022-10-21 10:15:00,31.35,31.39,31.06,31.07,467298.0,30.2815,30.3201,30.0014,30.011,467298.0
2022-10-21 10:20:00,31.1,31.19,30.64,30.65,233915.0,30.04,30.127,29.5957,29.6054,233915.0
2022-10-21 10:25:00,30.63,30.66,30.35,30.37,209086.0,29.586,29.615,29.3156,29.3349,209086.0
2022-10-21 10:30:00,30.36,30.55,30.21,30.27,321601.0,29.3252,29.5088,29.1804,29.2383,321601.0
2022-10-21 10:35:00,30.26,30.29,29.97,30.12,320864.0,29.2287,29.2576,28.9485,29.0934,320864.0
2022-10-21 10:40:00,30.12,30.36,30.06,30.21,405311.0,29.0934,29.3252,29.0355,29.1804,405311.0
2022-10-21 10:45:00,30.19,30.61,30.14,30.61,326511.0,29.161,29.5667,29.1127,29.5667,326511.0
2022-10-21 10:50:00,30.58,30.68,30.51,30.58,272074.0,29.5377,29.6343,29.4701,29.5377,272074.0
2022-10-21 10:55:00,30.54,30.58,30.09,30.16,291965.0,29.4991,29.5377,29.0645,29.1321,291965.0
2022-10-21 11:00:00,30.17,30.23,29.89,30.0,451164.0,29.1417,29.1997,28.8713,28.9775,451164.0
2022-10-21 11:05:00,30.02,30.3,29.98,30.27,302470.0,28.9968,29.2673,28.9582,29.2383,302470.0
2022-10-21 11:10:00,30.26,30.5,30.26,30.35,243322.0,29.2287,29.4605,29.2287,29.3156,243322.0
2022-10-21 11:15:00,30.35,30.47,30.27,30.28,110711.0,29.3156,29.4315,29.2383,29.248,110711.0
2022-10-21 11:20:00,30.27,30.6,30.15,30.42,302874.0,29.2383,29.5571,29.1224,29.3832,302874.0
2022-10-21 11:25:00,30.46,30.71,30.42,30.62,124693.0,29.4218,29.6633,29.3832,29.5764,124693.0
2022-10-21 11:30:00,30.62,30.99,30.61,30.87,197867.0,29.5764,29.9338,29.5667,29.8179,197867.0
2022-10-21 11:35:00,30.89,30.9,30.58,30.67,192593.0,29.8372,29.8468,29.5377,29.6247,192593.0
2022-10-21 11:40:00,30.69,31.08,30.65,30.98,148770.0,29.644,30.0207,29.6054,29.9241,148770.0
2022-10-21 11:45:00,31.0,31.15,30.88,31.14,575995.0,29.9434,30.0883,29.8275,30.0787,575995.0
2022-10-21 11:50:00,31.15,31.23,30.99,31.07,157729.0,30.0883,30.1656,29.9338,30.011,157729.0
2022-10-21 11:55:00,31.06,31.23,30.99,31.17,190355.0,30.0014,30.1656,29.9338,30.1076,190355.0
2022-10-21 12:00:00,31.2,31.49,31.2,31.49,291367.0,30.1366,30.4167,30.1366,30.4167,291367.0
2022-10-21 12:05:00,31.49,31.49,31.22,31.34,200810.0,30.4167,30.4167,30.1559,30.2718,200810.0
2022-10-21 12:10:00,31.36,31.5,31.15,31.47,133102.0,30.2912,30.4264,30.0883,30.3974,133102.0
2022-10-21 12:15:00,31.48,31.48,31.26,31.29,123647.0,30.4071,30.4071,30.1946,30.2236,123647.0
2022-10-21 12:20:00,31.3,31.48,31.22,31.46,200839.0,30.2332,30.4071,30.1559,30.3878,200839.0
2022-10-21 12:25:00,31.46,31.5,31.18,31.22,173537.0,30.3878,30.4264,30.1173,30.1559,173537.0
2022-10-21 12:30:00,31.22,31.42,31.12,31.39,215482.0,30.1559,30.3491,30.0593,30.3201,215482.0
2022-10-21 12:35:00,31.38,31.6,31.25,31.3,211329.0,30.3105,30.523,30.1849,30.2332,211329.0
2022-10-21 12:40:00,31.32,31.58,31.31,31.54,92818.0,30.2525,30.5037,30.2429,30.465,92818.0
2022-10-21 12:45:00,31.55,31.82,31.53,31.8,233820.0,30.4747,30.7355,30.4554,30.7162,233820.0
2022-10-21 12:50:00,31.81,32.0,31.8,32.0,171673.0,30.7258,30.9094,30.7162,30.9094,171673.0
2022-10-21 12:55:00,32.0,32.01,31.69,31.77,296138.0,30.9094,30.919,30.6099,30.6872,296138.0
2022-10-21 13:00:00,31.79,32.0,31.78,31.98,194559.0,30.7065,30.9094,30.6969,30.89,194559.0
2022-10-21 13:05:00,31.98,32.04,31.82,31.84,157642.0,30.89,30.948,30.7355,30.7548,157642.0
2022-10-21 13:10:00,31.84,31.93,31.82,31.85,70773.0,30.7548,30.8417,30.7355,30.7645,70773.0
2022-10-21 13:15:00,31.86,31.91,31.72,31.91,136590.0,30.7741,30.8224,30.6389,30.8224,136590.0
2022-10-21 13:20:00,31.89,31.95,31.67,31.68,136371.0,30.8031,30.8611,30.5906,30.6003,136371.0
2022-10-21 13:25:00,31.68,31.88,31.66,31.81,98587.0,30.6003,30.7934,30.5809,30.7258,98587.0
2022-10-21 13:30:00,31.82,31.94,31.79,31.79,87029.0,30.7355,30.8514,30.7065,30.7065,87029.0
2022-10-21 13:35:00,31.79,31.88,31.76,31.8,118552.0,30.7065,30.7934,30.6775,30.7162,118552.0
2022-10-21 13:40:00,31.8,31.93,31.79,31.86,94450.0,30.7162,30.8417,30.7065,30.7741,94450.0
2022-10-21 13:45:00,31.89,32.06,31.88,32.05,101004.0,30.8031,30.9673,30.7934,30.9576,101004.0
2022-10-21 13:50:00,32.06,32.15,32.03,32.06,191841.0,30.9673,31.0542,30.9383,30.9673,191841.0
2022-10-21 13:55:00,32.05,32.08,31.98,32.07,63001.0,30.9576,30.9866,30.89,30.977,63001.0
2022-10-21 14:00:00,32.07,32.13,32.04,32.11,72514.0,30.977,31.0349,30.948,31.0156,72514.0
2022-10-21 14:05:00,32.12,32.19,32.08,32.18,140276.0,31.0253,31.0929,30.9866,31.0832,140276.0
2022-10-21 14:10:00,32.17,32.18,31.98,31.99,120111.0,31.0736,31.0832,30.89,30.8997,120111.0
2022-10-21 14:15:00,32.0,32.05,31.83,31.89,162717.0,30.9094,30.9576,30.7451,30.8031,162717.0
2022-10-21 14:20:00,31.9,31.95,31.86,31.87,66563.0,30.8128,30.8611,30.7741,30.7838,66563.0
2022-10-21 14:25:00,31.88,31.97,31.81,31.97,85361.0,30.7934,30.8804,30.7258,30.8804,85361.0
2022-10-21 14:30:00,31.97,32.09,31.97,32.0,114111.0,30.8804,30.9963,30.8804,30.9094,114111.0
2022-10-21 14:35:00,32.0,32.07,31.95,32.04,56512.0,30.9094,30.977,30.8611,30.948,56512.0
2022-10-21 14:40:00,32.05,32.09,31.96,31.96,83032.0,30.9576,30.9963,30.8707,30.8707,83032.0
2022-10-21 14:45:00,31.96,32.02,31.93,32.0,219174.0,30.8707,30.9287,30.8417,30.9094,219174.0
2022-10-21 14:50:00,32.0,32.02,31.86,31.87,127415.0,30.9094,30.9287,30.7741,30.7838,127415.0
2022-10-21 14:55:00,31.87,32.05,31.85,32.03,87618.0,30.7838,30.9576,30.7645,30.9383,87618.0
2022-10-21 15:00:00,32.02,32.1,31.98,32.08,81014.0,30.9287,31.0059,30.89,30.9866,81014.0
2022-10-21 15:05:00,32.07,32.11,32.03,32.11,88408.0,30.977,31.0156,30.9383,31.0156,88408.0
2022-10-21 15:10:00,32.09,32.2,32.07,32.19,96352.0,30.9963,31.1025,30.977,31.0929,96352.0
2022-10-21 15:15:00,32.19,32.32,32.17,32.3,179619.0,31.0929,31.2184,31.0736,31.1991,179619.0
2022-10-21 15:20:00,32.3,32.34,32.26,32.32,147619.0,31.1991,31.2378,31.1605,31.2184,147619.0
2022-10-21 15:25:00,32.34,32.41,32.33,32.41,85260.0,31.2378,31.3054,31.2281,31.3054,85260.0
2022-10-21 15:30:00,32.41,32.48,32.37,32.38,221060.0,31.3054,31.373,31.2667,31.2764,221060.0
2022-10-21 15:35:00,32.4,32.45,32.36,32.43,147066.0,31.2957,31.344,31.2571,31.3247,147066.0
2022-10-21 15:40:00,32.41,32.5,32.37,32.45,192858.0,31.3054,31.3923,31.2667,31.344,192858.0
2022-10-21 15:45:00,32.44,32.44,32.37,32.41,286880.0,31.3344,31.3344,31.2667,31.3054,286880.0
2022-10-21 15:50:00,32.41,32.46,32.29,32.34,269275.0,31.3054,31.3537,31.1895,31.2378,269275.0
2022-10-21 15:55:00,32.33,32.34,32.15,32.29,283101.0,31.2281,31.2378,31.0542,31.1895,283101.0
2022-10-24 09:30:00,32.58,32.65,31.92,32.07,444408.0,31.4696,31.5372,30.8321,30.977,444408.0
2022-10-24 09:35:00,32.03,32.68,31.96,32.34,472762.0,30.9383,31.5662,30.8707,31.2378,472762.0
2022-10-24 09:40:00,32.32,32.37,31.79,31.9,269748.0,31.2184,31.2667,30.7065,30.8128,269748.0
2022-10-24 09:45:00,31.92,32.68,31.91,32.13,495169.0,30.8321,31.5662,30.8224,31.0349,495169.0
2022-10-24 09:50:00,32.18,32.51,32.05,32.51,206708.0,31.0832,31.402,30.9576,31.402,206708.0
2022-10-24 09:55:00,32.52,32.93,32.51,32.61,575684.0,31.4116,31.8077,31.402,31.4986,575684.0
2022-10-24 10:00:00,32.63,32.64,31.85,31.87,512130.0,31.5179,31.5275,30.7645,30.7838,512130.0
2022-10-24 10:05:00,31.87,32.03,31.6,31.7,511062.0,30.7838,30.9383,30.523,30.6196,511062.0
2022-10-24 10:10:00,31.71,32.04,31.63,32.01,211033.0,30.6292,30.948,30.552,30.919,211033.0
2022-10-24 10:15:00,31.99,32.01,31.67,31.84,204703.0,30.8997,30.919,30.5906,30.7548,204703.0
2022-10-24 10:20:00,31.87,31.89,31.31,31.44,276350.0,30.7838,30.8031,30.2429,30.3684,276350.0
2022-10-24 10:25:00,31.44,31.67,31.35,31.65,253705.0,30.3684,30.5906,30.2815,30.5713,253705.0
2022-10-24 10:30:00,31.65,31.91,31.49,31.91,283600.0,30.5713,30.8224,30.4167,30.8224,283600.0
2022-10-24 10:35:00,31.91,32.17,31.9,32.02,343934.0,30.8224,31.0736,30.8128,30.9287,343934.0
2022-10-24 10:40:00,32.05,32.12,31.72,31.84,131429.0,30.9576,31.0253,30.6389,30.7548,131429.0
2022-10-24 10:45:00,31.83,31.83,31.55,31.62,139769.0,30.7451,30.7451,30.4747,30.5423,139769.0
2022-10-24 10:50:00,31.66,32.16,31.61,32.08,200798.0,30.5809,31.0639,30.5326,30.9866,200798.0
2022-10-24 10:55:00,32.07,32.23,31.89,32.15,159664.0,30.977,31.1315,30.8031,31.0542,159664.0
2022-10-24 11:00:00,32.17,32.32,31.99,32.09,259192.0,31.0736,31.2184,30.8997,30.9963,259192.0
2022-10-24 11:05:00,32.09,32.22,31.89,31.94,175921.0,30.9963,31.1219,30.8031,30.8514,175921.0
2022-10-24 11:10:00,31.96,32.09,31.87,32.07,99866.0,30.8707,30.9963,30.7838,30.977,99866.0
2022-10-24 11:15:00,32.04,32.22,31.71,31.86,151691.0,30.948,31.1219,30.6292,30.7741,151691.0
2022-10-24 11:20:00,31.88,32.14,31.88,32.13,166663.0,30.7934,31.0446,30.7934,31.0349,166663.0
2022-10-24 11:25:00,32.15,32.2,31.95,32.18,106820.0,31.0542,31.1025,30.8611,31.0832,106820.0
2022-10-24 11:30:00,32.16,32.2,32.03,32.16,78925.0,31.0639,31.1025,30.9383,31.0639,78925.0
2022-10-24 11:35:00,32.15,32.35,32.12,32.23,136033.0,31.0542,31.2474,31.0253,31.1315,136033.0
2022-10-24 11:40:00,32.25,32.31,32.12,32.16,69134.0,31.1508,31.2088,31.0253,31.0639,69134.0
2022-10-24 11:45:00,32.18,32.26,31.98,32.26,98584.0,31.0832,31.1605,30.89,31.1605,98584.0
2022-10-24 11:50:00,32.25,32.56,32.24,32.55,252957.0,31.1508,31.4503,31.1412,31.4406,252957.0
2022-10-24 11:55:00,32.56,32.71,32.51,32.7,200478.0,31.4503,31.5952,31.402,31.5855,200478.0
2022-10-24 12:00:00,32.69,32.78,32.47,32.53,194390.0,31.5758,31.6628,31.3633,31.4213,194390.0
2022-10-24 12:05:00,32.53,32.66,32.52,32.58,74102.0,31.4213,31.5469,31.4116,31.4696,74102.0
2022-10-24 12:10:00,32.58,32.68,32.57,32.63,86298.0,31.4696,31.5662,31.4599,31.5179,86298.0
2022-10-24 12:15:00,32.63,32.77,32.57,32.73,163500.0,31.5179,31.6531,31.4599,31.6145,163500.0
2022-10-24 12:20:00,32.75,32.88,32.6,32.87,90031.0,31.6338,31.7594,31.4889,31.7497,90031.0
2022-10-24 12:25:00,32.88,32.89,32.67,32.67,92947.0,31.7594,31.769,31.5565,31.5565,92947.0
2022-10-24 12:30:00,32.69,32.71,32.55,32.59,78331.0,31.5758,31.5952,31.4406,31.4792,78331.0
2022-10-24 12:35:00,32.59,32.71,32.52,32.56,79872.0,31.4792,31.5952,31.4116,31.4503,79872.0
2022-10-24 12:40:00,32.57,32.66,32.45,32.66,81157.0,31.4599,31.5469,31.344,31.5469,81157.0
2022-10-24 12:45:00,32.67,32.75,32.64,32.73,69877.0,31.5565,31.6338,31.5275,31.6145,69877.0
2022-10-24 12:50:00,32.73,32.77,32.68,32.76,49538.0,31.6145,31.6531,31.5662,31.6434,49538.0
2022-10-24 12:55:00,32.76,32.76,32.46,32.47,73072.0,31.6434,31.6434,31.3537,31.3633,73072.0
2022-10-24 13:00:00,32.48,32.54,32.39,32.53,68430.0,31.373,31.4309,31.2861,31.4213,68430.0
2022-10-24 13:05:00,32.54,32.57,32.43,32.54,43259.0,31.4309,31.4599,31.3247,31.4309,43259.0
2022-10-24 13:10:00,32.54,32.55,32.38,32.46,77393.0,31.4309,31.4406,31.2764,31.3537,77393.0
2022-10-24 13:15:00,32.46,32.47,32.34,32.37,52122.0,31.3537,31.3633,31.2378,31.2667,52122.0
2022-10-24 13:20:00,32.34,32.34,32.18,32.27,69258.0,31.2378,31.2378,31.0832,31.1702,69258.0
2022-10-24 13:25:00,32.28,32.34,32.19,32.28,102949.0,31.1798,31.2378,31.0929,31.1798,102949.0
2022-10-24 13:30:00,32.25,32.3,32.16,32.21,81202.0,31.1508,31.1991,31.0639,31.1122,81202.0
2022-10-24 13:35:00,32.22,32.25,32.12,32.24,94940.0,31.1219,31.1508,31.0253,31.1412,94940.0
2022-10-24 13:40:00,32.26,32.34,32.23,32.32,75338.0,31.1605,31.2378,31.1315,31.2184,75338.0
2022-10-24 13:45:00,32.31,32.39,32.25,32.33,76452.0,31.2088,31.2861,31.1508,31.2281,76452.0
2022-10-24 13:50:00,32.31,32.38,32.27,32.37,62838.0,31.2088,31.2764,31.1702,31.2667,62838.0
2022-10-24 13:55:00,32.37,32.38,32.21,32.24,36454.0,31.2667,31.2764,31.1122,31.1412,36454.0
2022-10-24 14:00:00,32.25,32.45,32.24,32.41,85103.0,31.1508,31.344,31.1412,31.3054,85103.0
2022-10-24 14:05:00,32.43,32.48,32.38,32.42,79386.0,31.3247,31.373,31.2764,31.315,79386.0
2022-10-24 14:10:00,32.43,32.43,32.32,32.41,70260.0,31.3247,31.3247,31.2184,31.3054,70260.0
2022-10-24 14:15:00,32.4,32.45,32.38,32.38,97881.0,31.2957,31.344,31.2764,31.2764,97881.0
2022-10-24 14:20:00,32.38,32.41,32.31,32.4,46401.0,31.2764,31.3054,31.2088,31.2957,46401.0
2022-10-24 14:25:00,32.4,32.46,32.35,32.41,82378.0,31.2957,31.3537,31.2474,31.3054,82378.0
2022-10-24 14:30:00,32.4,32.44,32.36,32.44,52225.0,31.2957,31.3344,31.2571,31.3344,52225.0
2022-10-24 14:35:00,32.43,32.46,32.36,32.45,34489.0,31.3247,31.3537,31.2571,31.344,34489.0
2022-10-24 14:40:00,32.46,32.57,32.35,32.53,139804.0,31.3537,31.4599,31.2474,31.4213,139804.0
2022-10-24 14:45:00,32.54,32.68,32.48,32.66,134731.0,31.4309,31.5662,31.373,31.5469,134731.0
2022-10-24 14:50:00,32.66,32.71,32.59,32.69,151363.0,31.5469,31.5952,31.4792,31.5758,151363.0
2022-10-24 14:55:00,32.7,32.78,32.64,32.7,188444.0,31.5855,31.6628,31.5275,31.5855,188444.0
2022-10-24 15:00:00,32.72,32.78,32.69,32.75,79869.0,31.6048,31.6628,31.5758,31.6338,79869.0
2022-10-24 15:05:00,32.75,32.77,32.68,32.71,68371.0,31.6338,31.6531,31.5662,31.5952,68371.0
2022-10-24 15:10:00,32.7,32.78,32.69,32.74,62262.0,31.5855,31.6628,31.5758,31.6241,62262.0
2022-10-24 15:15:00,32.73,32.81,32.72,32.79,101386.0,31.6145,31.6917,31.6048,31.6724,101386.0
2022-10-24 15:20:00,32.79,32.8,32.64,32.67,105057.0,31.6724,31.6821,31.5275,31.5565,105057.0
2022-10-24 15:25:00,32.68,32.79,32.66,32.76,110129.0,31.5662,31.6724,31.5469,31.6434,110129.0
2022-10-24 15:30:00,32.77,32.86,32.74,32.86,113658.0,31.6531,31.74,31.6241,31.74,113658.0
2022-10-24 15:35:00,32.86,32.88,32.78,32.79,68575.0,31.74,31.7594,31.6628,31.6724,68575.0
2022-10-24 15:40:00,32.78,32.79,32.67,32.68,111469.0,31.6628,31.6724,31.5565,31.5662,111469.0
2022-10-24 15:45:00,32.68,32.77,32.63,32.64,71753.0,31.5662,31.6531,31.5179,31.5275,71753.0
2022-10-24 15:50:00,32.64,32.75,32.64,32.65,124625.0,31.5275,31.6338,31.5275,31.5372,124625.0
2022-10-24 15:55:00,32.65,32.72,32.6,32.67,182393.0,31.5372,31.6048,31.4889,31.5565,182393.0
2022-10-25 09:30:00,32.76,33.4,32.73,33.33,1056664.0,31.6434,32.2616,31.6145,32.194,1056664.0
2022-10-25 09:35:00,33.35,33.56,33.18,33.47,548905.0,32.2133,32.4162,32.0491,32.3293,548905.0
2022-10-25 09:40:00,33.49,33.82,33.37,33.82,447010.0,32.3486,32.6673,32.2327,32.6673,447010.0
2022-10-25 09:45:00,33.8,34.37,33.8,34.35,569478.0,32.648,33.1986,32.648,33.1793,569478.0
2022-10-25 09:50:00,34.35,34.47,34.14,34.43,362019.0,33.1793,33.2952,32.9764,33.2565,362019.0
2022-10-25 09:55:00,34.42,34.55,34.35,34.38,263936.0,33.2469,33.3724,33.1793,33.2082,263936.0
2022-10-25 10:00:00,34.41,34.6,34.33,34.49,364359.0,33.2372,33.4207,33.1599,33.3145,364359.0
2022-10-25 10:05:00,34.49,34.6,34.31,34.59,208051.0,33.3145,33.4207,33.1406,33.4111,208051.0
2022-10-25 10:10:00,34.61,34.78,34.38,34.6,321135.0,33.4304,33.5946,33.2082,33.4207,321135.0
2022-10-25 10:15:00,34.6,34.8,34.58,34.75,210930.0,33.4207,33.6139,33.4014,33.5656,210930.0
2022-10-25 10:20:00,34.75,34.92,34.67,34.84,216456.0,33.5656,33.7298,33.4884,33.6526,216456.0
2022-10-25 10:25:00,34.84,35.05,34.83,35.03,253154.0,33.6526,33.8554,33.6429,33.8361,253154.0
2022-10-25 10:30:00,35.04,35.09,34.86,35.01,190070.0,33.8457,33.894,33.6719,33.8168,190070.0
2022-10-25 10:35:00,35.02,35.04,34.85,34.86,171386.0,33.8264,33.8457,33.6622,33.6719,171386.0
2022-10-25 10:40:00,34.87,34.98,34.73,34.77,295185.0,33.6815,33.7878,33.5463,33.5849,295185.0
2022-10-25 10:45:00,34.78,34.95,34.74,34.89,115998.0,33.5946,33.7588,33.556,33.7009,115998.0
2022-10-25 10:50:00,34.89,35.05,34.84,35.0,154135.0,33.7009,33.8554,33.6526,33.8071,154135.0
2022-10-25 10:55:00,35.01,35.08,34.82,34.84,165350.0,33.8168,33.8844,33.6332,33.6526,165350.0
2022-10-25 11:00:00,34.85,34.98,34.83,34.93,97697.0,33.6622,33.7878,33.6429,33.7395,97697.0
2022-10-25 11:05:00,34.94,35.25,34.93,35.23,182317.0,33.7491,34.0486,33.7395,34.0293,182317.0
2022-10-25 11:10:00,35.23,35.27,35.14,35.2,144553.0,34.0293,34.0679,33.9423,34.0003,144553.0
2022-10-25 11:15:00,35.21,35.35,35.2,35.29,152476.0,34.0099,34.1452,34.0003,34.0872,152476.0
2022-10-25 11:20:00,35.3,35.32,35.19,35.25,107176.0,34.0969,34.1162,33.9906,34.0486,107176.0
2022-10-25 11:25:00,35.25,35.26,35.16,35.17,121464.0,34.0486,34.0582,33.9617,33.9713,121464.0
2022-10-25 11:30:00,35.15,35.21,35.02,35.11,255963.0,33.952,34.0099,33.8264,33.9134,255963.0
2022-10-25 11:35:00,35.12,35.4,35.11,35.38,145893.0,33.923,34.1935,33.9134,34.1742,145893.0
2022-10-25 11:40:00,35.37,35.48,35.32,35.48,120985.0,34.1645,34.2707,34.1162,34.2707,120985.0
2022-10-25 11:45:00,35.45,35.51,35.38,35.49,102422.0,34.2418,34.2997,34.1742,34.2804,102422.0
2022-10-25 11:50:00,35.48,35.5,35.42,35.5,53074.0,34.2707,34.2901,34.2128,34.2901,53074.0
2022-10-25 11:55:00,35.5,35.5,35.37,35.4,103017.0,34.2901,34.2901,34.1645,34.1935,103017.0
2022-10-25 12:00:00,35.4,35.48,35.32,35.37,134363.0,34.1935,34.2707,34.1162,34.1645,134363.0
2022-10-25 12:05:00,35.37,35.53,35.34,35.45,143632.0,34.1645,34.319,34.1355,34.2418,143632.0
2022-10-25 12:10:00,35.45,35.57,35.43,35.56,56822.0,34.2418,34.3577,34.2224,34.348,56822.0
2022-10-25 12:15:00,35.57,35.65,35.54,35.65,74852.0,34.3577,34.435,34.3287,34.435,74852.0
2022-10-25 12:20:00,35.64,35.7,35.63,35.66,77672.0,34.4253,34.4832,34.4156,34.4446,77672.0
2022-10-25 12:25:00,35.65,35.66,35.46,35.5,129819.0,34.435,34.4446,34.2514,34.2901,129819.0
2022-10-25 12:30:00,35.49,35.59,35.43,35.46,117370.0,34.2804,34.377,34.2224,34.2514,117370.0
2022-10-25 12:35:00,35.46,35.52,35.41,35.48,75234.0,34.2514,34.3094,34.2031,34.2707,75234.0
2022-10-25 12:40:00,35.46,35.48,35.34,35.36,59899.0,34.2514,34.2707,34.1355,34.1548,59899.0
2022-10-25 12:45:00,35.38,35.41,35.15,35.16,102405.0,34.1742,34.2031,33.952,33.9617,102405.0
2022-10-25 12:50:00,35.17,35.25,35.13,35.14,82575.0,33.9713,34.0486,33.9327,33.9423,82575.0
2022-10-25 12:55:00,35.14,35.15,35.01,35.03,111450.0,33.9423,33.952,33.8168,33.8361,111450.0
2022-10-25 13:00:00,35.05,35.28,35.03,35.05,169564.0,33.8554,34.0776,33.8361,33.8554,169564.0
2022-10-25 13:05:00,35.04,35.25,35.01,35.18,110542.0,33.8457,34.0486,33.8168,33.981,110542.0
2022-10-25 13:10:00,35.18,35.18,34.98,34.99,114076.0,33.981,33.981,33.7878,33.7974,114076.0
2022-10-25 13:15:00,34.99,35.04,34.83,35.0,201660.0,33.7974,33.8457,33.6429,33.8071,201660.0
2022-10-25 13:20:00,35.0,35.02,34.88,34.94,70547.0,33.8071,33.8264,33.6912,33.7491,70547.0
2022-10-25 13:25:00,34.94,35.09,34.93,34.98,117610.0,33.7491,33.894,33.7395,33.7878,117610.0
2022-10-25 13:30:00,35.02,35.16,35.02,35.15,125089.0,33.8264,33.9617,33.8264,33.952,125089.0
2022-10-25 13:35:00,35.12,35.14,34.98,35.0,93291.0,33.923,33.9423,33.7878,33.8071,93291.0
2022-10-25 13:40:00,35.01,35.06,34.9,34.95,114192.0,33.8168,33.8651,33.7105,33.7588,114192.0
2022-10-25 13:45:00,34.95,35.03,34.87,35.03,54645.0,33.7588,33.8361,33.6815,33.8361,54645.0
2022-10-25 13:50:00,35.01,35.08,34.97,35.07,64915.0,33.8168,33.8844,33.7781,33.8747,64915.0
2022-10-25 13:55:00,35.08,35.1,35.0,35.06,44069.0,33.8844,33.9037,33.8071,33.8651,44069.0
2022-10-25 14:00:00,35.06,35.17,35.04,35.16,95164.0,33.8651,33.9713,33.8457,33.9617,95164.0
2022-10-25 14:05:00,35.15,35.24,35.13,35.22,75969.0,33.952,34.0389,33.9327,34.0196,75969.0
2022-10-25 14:10:00,35.23,35.24,35.07,35.08,74464.0,34.0293,34.0389,33.8747,33.8844,74464.0
2022-10-25 14:15:00,35.08,35.18,35.05,35.17,105275.0,33.8844,33.981,33.8554,33.9713,105275.0
2022-10-25 14:20:00,35.16,35.17,35.08,35.16,75738.0,33.9617,33.9713,33.8844,33.9617,75738.0
2022-10-25 14:25:00,35.16,35.16,35.11,35.16,46281.0,33.9617,33.9617,33.9134,33.9617,46281.0
2022-10-25 14:30:00,35.17,35.27,35.12,35.27,55819.0,33.9713,34.0679,33.923,34.0679,55819.0
2022-10-25 14:35:00,35.26,35.31,35.22,35.27,93250.0,34.0582,34.1065,34.0196,34.0679,93250.0
2022-10-25 14:40:00,35.27,35.32,35.14,35.17,113285.0,34.0679,34.1162,33.9423,33.9713,113285.0
2022-10-25 14:45:00,35.15,35.15,35.06,35.09,69539.0,33.952,33.952,33.8651,33.894,69539.0
2022-10-25 14:50:00,35.09,35.14,35.07,35.13,51941.0,33.894,33.9423,33.8747,33.9327,51941.0
2022-10-25 14:55:00,35.13,35.16,34.99,35.0,94769.0,33.9327,33.9617,33.7974,33.8071,94769.0
2022-10-25 15:00:00,35.01,35.17,35.0,35.17,57158.0,33.8168,33.9713,33.8071,33.9713,57158.0
2022-10-25 15:05:00,35.15,35.32,35.15,35.29,98066.0,33.952,34.1162,33.952,34.0872,98066.0
2022-10-25 15:10:00,35.3,35.38,35.27,35.38,76604.0,34.0969,34.1742,34.0679,34.1742,76604.0
2022-10-25 15:15:00,35.39,35.39,35.3,35.34,130022.0,34.1838,34.1838,34.0969,34.1355,130022.0
2022-10-25 15:20:00,35.35,35.42,35.33,35.42,96195.0,34.1452,34.2128,34.1259,34.2128,96195.0
2022-10-25 15:25:00,35.41,35.5,35.41,35.48,130461.0,34.2031,34.2901,34.2031,34.2707,130461.0
2022-10-25 15:30:00,35.49,35.54,35.44,35.47,155456.0,34.2804,34.3287,34.2321,34.2611,155456.0
2022-10-25 15:35:00,35.48,35.51,35.41,35.5,90896.0,34.2707,34.2997,34.2031,34.2901,90896.0
2022-10-25 15:40:00,35.48,35.49,35.42,35.47,86164.0,34.2707,34.2804,34.2128,34.2611,86164.0
2022-10-25 15:45:00,35.48,35.5,35.36,35.45,126916.0,34.2707,34.2901,34.1548,34.2418,126916.0
2022-10-25 15:50:00,35.45,35.45,35.3,35.3,186959.0,34.2418,34.2418,34.0969,34.0969,186959.0
2022-10-25 15:55:00,35.29,35.34,35.23,35.28,218023.0,34.0872,34.1355,34.0293,34.0776,218023.0
2022-10-26 09:30:00,35.93,36.14,35.39,35.85,754274.0,34.7054,34.9082,34.1838,34.6281,754274.0
2022-10-26 09:35:00,35.88,36.29,35.78,36.19,479437.0,34.6571,35.0531,34.5605,34.9565,479437.0
2022-10-26 09:40:00,36.2,36.23,35.66,35.67,367036.0,34.9662,34.9952,34.4446,34.4543,367036.0
2022-10-26 09:45:00,35.64,36.07,35.63,35.94,265542.0,34.4253,34.8406,34.4156,34.7151,265542.0
2022-10-26 09:50:00,35.92,36.21,35.61,35.62,253665.0,34.6957,34.9759,34.3963,34.406,253665.0
2022-10-26 09:55:00,35.65,35.83,35.4,35.44,351343.0,34.435,34.6088,34.1935,34.2321,351343.0
2022-10-26 10:00:00,35.45,36.31,35.45,36.08,451172.0,34.2418,35.0725,34.2418,34.8503,451172.0
2022-10-26 10:05:00,36.09,36.47,35.96,36.27,387804.0,34.86,35.227,34.7344,35.0338,387804.0
2022-10-26 10:10:00,36.28,36.42,36.11,36.24,233209.0,35.0435,35.1787,34.8793,35.0048,233209.0
2022-10-26 10:15:00,36.24,36.54,36.07,36.51,197417.0,35.0048,35.2946,34.8406,35.2656,197417.0
2022-10-26 10:20:00,36.52,36.59,36.31,36.32,198848.0,35.2753,35.3429,35.0725,35.0821,198848.0
2022-10-26 10:25:00,36.32,36.8,36.29,36.72,214615.0,35.0821,35.5458,35.0531,35.4685,214615.0
2022-10-26 10:30:00,36.72,36.78,36.45,36.63,214733.0,35.4685,35.5264,35.2077,35.3815,214733.0
2022-10-26 10:35:00,36.62,36.88,36.57,36.87,197285.0,35.3719,35.623,35.3236,35.6134,197285.0
2022-10-26 10:40:00,36.88,37.02,36.8,36.99,180111.0,35.623,35.7583,35.5458,35.7293,180111.0
2022-10-26 10:45:00,36.98,37.15,36.92,37.07,149929.0,35.7196,35.8838,35.6617,35.8066,149929.0
2022-10-26 10:50:00,37.08,37.12,36.98,37.08,113527.0,35.8162,35.8548,35.7196,35.8162,113527.0
2022-10-26 10:55:00,37.05,37.05,36.81,36.82,149120.0,35.7872,35.7872,35.5554,35.5651,149120.0
2022-10-26 11:00:00,36.84,37.29,36.84,37.2,173410.0,35.5844,36.0191,35.5844,35.9321,173410.0
2022-10-26 11:05:00,37.18,37.44,37.11,37.41,419562.0,35.9128,36.1639,35.8452,36.135,419562.0
2022-10-26 11:10:00,37.41,37.52,37.37,37.5,173285.0,36.135,36.2412,36.0963,36.2219,173285.0
2022-10-26 11:15:00,37.52,37.64,37.46,37.58,250360.0,36.2412,36.3571,36.1833,36.2992,250360.0
2022-10-26 11:20:00,37.59,37.71,37.53,37.56,205050.0,36.3088,36.4247,36.2509,36.2799,205050.0
2022-10-26 11:25:00,37.56,37.66,37.48,37.53,269823.0,36.2799,36.3764,36.2026,36.2509,269823.0
2022-10-26 11:30:00,37.53,37.67,37.51,37.64,152908.0,36.2509,36.3861,36.2316,36.3571,152908.0
2022-10-26 11:35:00,37.64,37.65,37.49,37.62,168390.0,36.3571,36.3668,36.2122,36.3378,168390.0
2022-10-26 11:40:00,37.63,37.72,37.58,37.59,114674.0,36.3475,36.4344,36.2992,36.3088,114674.0
2022-10-26 11:45:00,37.58,37.62,37.47,37.62,174139.0,36.2992,36.3378,36.1929,36.3378,174139.0
2022-10-26 11:50:00,37.61,37.64,37.34,37.35,317364.0,36.3281,36.3571,36.0674,36.077,317364.0
2022-10-26 11:55:00,37.35,37.47,37.31,37.45,189236.0,36.077,36.1929,36.0384,36.1736,189236.0
2022-10-26 12:00:00,37.45,37.72,37.44,37.67,199758.0,36.1736,36.4344,36.1639,36.3861,199758.0
2022-10-26 12:05:00,37.67,37.67,37.45,37.49,185272.0,36.3861,36.3861,36.1736,36.2122,185272.0
2022-10-26 12:10:00,37.52,37.68,37.51,37.59,72873.0,36.2412,36.3958,36.2316,36.3088,72873.0
2022-10-26 12:15:00,37.61,37.76,37.49,37.73,163448.0,36.3281,36.473,36.2122,36.4441,163448.0
2022-10-26 12:20:00,37.72,37.78,37.68,37.76,101976.0,36.4344,36.4924,36.3958,36.473,101976.0
2022-10-26 12:25:00,37.78,37.79,37.45,37.51,160851.0,36.4924,36.502,36.1736,36.2316,160851.0
2022-10-26 12:30:00,37.52,37.76,37.51,37.6,109762.0,36.2412,36.473,36.2316,36.3185,109762.0
2022-10-26 12:35:00,37.61,37.68,37.49,37.52,89497.0,36.3281,36.3958,36.2122,36.2412,89497.0
2022-10-26 12:40:00,37.52,37.56,37.36,37.37,107762.0,36.2412,36.2799,36.0867,36.0963,107762.0
2022-10-26 12:45:00,37.36,37.39,37.09,37.09,138121.0,36.0867,36.1156,35.8259,35.8259,138121.0
2022-10-26 12:50:00,37.1,37.12,36.92,36.93,155520.0,35.8355,35.8548,35.6617,35.6713,155520.0
2022-10-26 12:55:00,36.92,37.0,36.67,36.8,183564.0,35.6617,35.7389,35.4202,35.5458,183564.0
2022-10-26 13:00:00,36.78,36.86,36.59,36.8,214074.0,35.5264,35.6037,35.3429,35.5458,214074.0
2022-10-26 13:05:00,36.79,36.85,36.66,36.7,101713.0,35.5361,35.5941,35.4105,35.4492,101713.0
2022-10-26 13:10:00,36.72,36.84,36.63,36.66,138244.0,35.4685,35.5844,35.3815,35.4105,138244.0
2022-10-26 13:15:00,36.67,36.82,36.53,36.82,134674.0,35.4202,35.5651,35.285,35.5651,134674.0
2022-10-26 13:20:00,36.82,36.86,36.64,36.72,142135.0,35.5651,35.6037,35.3912,35.4685,142135.0
2022-10-26 13:25:00,36.7,36.73,36.48,36.5,144310.0,35.4492,35.4781,35.2367,35.256,144310.0
2022-10-26 13:30:00,36.51,36.52,36.3,36.31,143841.0,35.2656,35.2753,35.0628,35.0725,143841.0
2022-10-26 13:35:00,36.33,36.5,36.32,36.48,127480.0,35.0918,35.256,35.0821,35.2367,127480.0
2022-10-26 13:40:00,36.48,36.63,36.45,36.61,120209.0,35.2367,35.3815,35.2077,35.3622,120209.0
2022-10-26 13:45:00,36.63,36.65,36.5,36.51,88252.0,35.3815,35.4009,35.256,35.2656,88252.0
2022-10-26 13:50:00,36.55,36.76,36.55,36.76,135547.0,35.3043,35.5071,35.3043,35.5071,135547.0
2022-10-26 13:55:00,36.76,36.76,36.57,36.73,125146.0,35.5071,35.5071,35.3236,35.4781,125146.0
2022-10-26 14:00:00,36.73,36.86,36.7,36.84,360553.0,35.4781,35.6037,35.4492,35.5844,360553.0
2022-10-26 14:05:00,36.85,36.87,36.8,36.83,113184.0,35.5941,35.6134,35.5458,35.5747,113184.0
2022-10-26 14:10:00,36.83,36.88,36.73,36.75,120053.0,35.5747,35.623,35.4781,35.4975,120053.0
2022-10-26 14:15:00,36.76,36.76,36.59,36.6,117785.0,35.5071,35.5071,35.3429,35.3526,117785.0
2022-10-26 14:20:00,36.61,36.62,36.47,36.55,86725.0,35.3622,35.3719,35.227,35.3043,86725.0
2022-10-26 14:25:00,36.57,36.64,36.43,36.46,91535.0,35.3236,35.3912,35.1884,35.2173,91535.0
2022-10-26 14:30:00,36.46,36.48,36.37,36.38,68317.0,35.2173,35.2367,35.1304,35.1401,68317.0
2022-10-26 14:35:00,36.38,36.57,36.35,36.5,141441.0,35.1401,35.3236,35.1111,35.256,141441.0
2022-10-26 14:40:00,36.52,36.52,36.21,36.21,95379.0,35.2753,35.2753,34.9759,34.9759,95379.0
2022-10-26 14:45:00,36.21,36.3,36.2,36.24,67630.0,34.9759,35.0628,34.9662,35.0048,67630.0
2022-10-26 14:50:00,36.25,36.25,36.12,36.23,98230.0,35.0145,35.0145,34.8889,34.9952,98230.0
2022-10-26 14:55:00,36.23,36.32,36.06,36.26,119515.0,34.9952,35.0821,34.831,35.0242,119515.0
2022-10-26 15:00:00,36.22,36.23,35.89,35.93,121142.0,34.9855,34.9952,34.6668,34.7054,121142.0
2022-10-26 15:05:00,35.92,36.06,35.89,36.05,160470.0,34.6957,34.831,34.6668,34.8213,160470.0
2022-10-26 15:10:00,36.05,36.11,35.9,36.1,219239.0,34.8213,34.8793,34.6764,34.8696,219239.0
2022-10-26 15:15:00,36.12,36.28,36.08,36.26,136448.0,34.8889,35.0435,34.8503,35.0242,136448.0
2022-10-26 15:20:00,36.25,36.26,36.02,36.05,112628.0,35.0145,35.0242,34.7923,34.8213,112628.0
2022-10-26 15:25:00,36.07,36.14,36.0,36.11,89097.0,34.8406,34.9082,34.773,34.8793,89097.0
2022-10-26 15:30:00,36.1,36.19,36.06,36.1,83686.0,34.8696,34.9565,34.831,34.8696,83686.0
2022-10-26 15:35:00,36.12,36.2,36.01,36.13,93245.0,34.8889,34.9662,34.7827,34.8986,93245.0
2022-10-26 15:40:00,36.17,36.25,36.13,36.21,138450.0,34.9372,35.0145,34.8986,34.9759,138450.0
2022-10-26 15:45:00,36.21,36.28,36.11,36.19,132420.0,34.9759,35.0435,34.8793,34.9565,132420.0
2022-10-26 15:50:00,36.18,36.19,35.93,36.11,165629.0,34.9469,34.9565,34.7054,34.8793,165629.0
2022-10-26 15:55:00,36.1,36.1,35.77,35.84,315460.0,34.8696,34.8696,34.5509,34.6185,315460.0
2022-10-27 09:30:00,36.77,37.58,36.68,37.26,852596.0,35.5168,36.2992,35.4298,35.9901,852596.0
2022-10-27 09:35:00,37.27,37.39,36.93,37.25,391639.0,35.9997,36.1156,35.6713,35.9804,391639.0
2022-10-27 09:40:00,37.29,37.31,36.85,37.28,313434.0,36.0191,36.0384,35.5941,36.0094,313434.0
2022-10-27 09:45:00,37.27,37.35,36.61,36.63,205167.0,35.9997,36.077,35.3622,35.3815,205167.0
2022-10-27 09:50:00,36.64,36.74,36.15,36.15,269707.0,35.3912,35.4878,34.9179,34.9179,269707.0
2022-10-27 09:55:00,36.17,36.32,35.99,36.3,296819.0,34.9372,35.0821,34.7634,35.0628,296819.0
2022-10-27 10:00:00,36.3,36.52,36.15,36.48,309329.0,35.0628,35.2753,34.9179,35.2367,309329.0
2022-10-27 10:05:00,36.48,36.92,36.47,36.64,442157.0,35.2367,35.6617,35.227,35.3912,442157.0
2022-10-27 10:10:00,36.68,37.23,36.37,37.13,346583.0,35.4298,35.9611,35.1304,35.8645,346583.0
2022-10-27 10:15:00,37.13,37.26,36.99,37.08,333649.0,35.8645,35.9901,35.7293,35.8162,333649.0
2022-10-27 10:20:00,37.1,37.3,37.07,37.22,234697.0,35.8355,36.0287,35.8066,35.9514,234697.0
2022-10-27 10:25:00,37.21,37.39,37.14,37.25,165019.0,35.9418,36.1156,35.8742,35.9804,165019.0
2022-10-27 10:30:00,37.26,37.45,37.12,37.26,271615.0,35.9901,36.1736,35.8548,35.9901,271615.0
2022-10-27 10:35:00,37.26,37.26,36.82,36.91,188109.0,35.9901,35.9901,35.5651,35.652,188109.0
2022-10-27 10:40:00,36.9,36.93,36.53,36.55,126402.0,35.6423,35.6713,35.285,35.3043,126402.0
2022-10-27 10:45:00,36.54,36.93,36.47,36.8,186590.0,35.2946,35.6713,35.227,35.5458,186590.0
2022-10-27 10:50:00,36.79,37.15,36.78,37.11,186630.0,35.5361,35.8838,35.5264,35.8452,186630.0
2022-10-27 10:55:00,37.1,37.13,36.52,36.53,174167.0,35.8355,35.8645,35.2753,35.285,174167.0
2022-10-27 11:00:00,36.51,37.01,36.46,36.94,218634.0,35.2656,35.7486,35.2173,35.681,218634.0
2022-10-27 11:05:00,36.92,37.24,36.91,37.18,246634.0,35.6617,35.9708,35.652,35.9128,246634.0
2022-10-27 11:10:00,37.18,37.36,37.08,37.11,265339.0,35.9128,36.0867,35.8162,35.8452,265339.0
2022-10-27 11:15:00,37.1,37.16,36.75,36.88,207952.0,35.8355,35.8935,35.4975,35.623,207952.0
2022-10-27 11:20:00,36.85,37.25,36.82,37.16,128309.0,35.5941,35.9804,35.5651,35.8935,128309.0
2022-10-27 11:25:00,37.18,37.28,36.94,37.24,143669.0,35.9128,36.0094,35.681,35.9708,143669.0
2022-10-27 11:30:00,37.22,37.42,37.0,37.19,369288.0,35.9514,36.1446,35.7389,35.9225,369288.0
2022-10-27 11:35:00,37.19,37.32,36.77,36.81,213087.0,35.9225,36.048,35.5168,35.5554,213087.0
2022-10-27 11:40:00,36.82,36.91,36.58,36.65,132373.0,35.5651,35.652,35.3333,35.4009,132373.0
2022-10-27 11:45:00,36.65,36.82,36.56,36.82,120177.0,35.4009,35.5651,35.3139,35.5651,120177.0
2022-10-27 11:50:00,36.8,36.96,36.73,36.93,145200.0,35.5458,35.7003,35.4781,35.6713,145200.0
2022-10-27 11:55:00,36.94,36.99,36.84,36.94,120787.0,35.681,35.7293,35.5844,35.681,120787.0
2022-10-27 12:00:00,36.95,37.31,36.86,37.26,241790.0,35.6906,36.0384,35.6037,35.9901,241790.0
2022-10-27 12:05:00,37.25,37.33,37.04,37.05,129320.0,35.9804,36.0577,35.7776,35.7872,129320.0
2022-10-27 12:10:00,37.05,37.19,36.97,37.15,123174.0,35.7872,35.9225,35.71,35.8838,123174.0
2022-10-27 12:15:00,37.18,37.26,37.03,37.04,155886.0,35.9128,35.9901,35.7679,35.7776,155886.0
2022-10-27 12:20:00,37.02,37.12,36.94,37.07,114528.0,35.7583,35.8548,35.681,35.8066,114528.0
2022-10-27 12:25:00,37.06,37.08,36.6,36.6,149138.0,35.7969,35.8162,35.3526,35.3526,149138.0
2022-10-27 12:30:00,36.6,37.02,36.59,37.0,129714.0,35.3526,35.7583,35.3429,35.7389,129714.0
2022-10-27 12:35:00,36.98,37.05,36.84,36.93,77103.0,35.7196,35.7872,35.5844,35.6713,77103.0
2022-10-27 12:40:00,36.93,37.06,36.9,36.95,80637.0,35.6713,35.7969,35.6423,35.6906,80637.0
2022-10-27 12:45:00,36.93,37.13,36.92,37.1,110842.0,35.6713,35.8645,35.6617,35.8355,110842.0
2022-10-27 12:50:00,37.1,37.23,37.1,37.2,127368.0,35.8355,35.9611,35.8355,35.9321,127368.0
2022-10-27 12:55:00,37.21,37.27,37.11,37.22,94635.0,35.9418,35.9997,35.8452,35.9514,94635.0
2022-10-27 13:00:00,37.24,37.29,37.06,37.23,110497.0,35.9708,36.0191,35.7969,35.9611,110497.0
2022-10-27 13:05:00,37.25,37.52,37.22,37.52,285702.0,35.9804,36.2412,35.9514,36.2412,285702.0
2022-10-27 13:10:00,37.52,37.52,37.4,37.43,167581.0,36.2412,36.2412,36.1253,36.1543,167581.0
2022-10-27 13:15:00,37.47,37.51,37.26,37.46,211311.0,36.1929,36.2316,35.9901,36.1833,211311.0
2022-10-27 13:20:00,37.46,37.58,37.44,37.44,162522.0,36.1833,36.2992,36.1639,36.1639,162522.0
2022-10-27 13:25:00,37.45,37.45,37.18,37.19,118736.0,36.1736,36.1736,35.9128,35.9225,118736.0
2022-10-27 13:30:00,37.19,37.3,37.18,37.22,103162.0,35.9225,36.0287,35.9128,35.9514,103162.0
2022-10-27 13:35:00,37.23,37.38,37.23,37.29,110503.0,35.9611,36.106,35.9611,36.0191,110503.0
2022-10-27 13:40:00,37.26,37.42,37.26,37.36,51248.0,35.9901,36.1446,35.9901,36.0867,51248.0
2022-10-27 13:45:00,37.34,37.42,37.29,37.32,86614.0,36.0674,36.1446,36.0191,36.048,86614.0
2022-10-27 13:50:00,37.31,37.33,37.12,37.12,84309.0,36.0384,36.0577,35.8548,35.8548,84309.0
2022-10-27 13:55:00,37.12,37.22,37.04,37.05,176639.0,35.8548,35.9514,35.7776,35.7872,176639.0
2022-10-27 14:00:00,37.05,37.1,36.97,37.02,158787.0,35.7872,35.8355,35.71,35.7583,158787.0
2022-10-27 14:05:00,37.02,37.02,36.81,36.83,63689.0,35.7583,35.7583,35.5554,35.5747,63689.0
2022-10-27 14:10:00,36.82,36.85,36.71,36.78,78837.0,35.5651,35.5941,35.4588,35.5264,78837.0
2022-10-27 14:15:00,36.8,36.93,36.74,36.92,81468.0,35.5458,35.6713,35.4878,35.6617,81468.0
2022-10-27 14:20:00,36.91,36.96,36.83,36.96,40206.0,35.652,35.7003,35.5747,35.7003,40206.0
2022-10-27 14:25:00,36.95,36.95,36.81,36.82,60201.0,35.6906,35.6906,35.5554,35.5651,60201.0
2022-10-27 14:30:00,36.81,36.86,36.66,36.8,70961.0,35.5554,35.6037,35.4105,35.5458,70961.0
2022-10-27 14:35:00,36.79,36.79,36.69,36.69,42487.0,35.5361,35.5361,35.4395,35.4395,42487.0
2022-10-27 14:40:00,36.7,36.75,36.56,36.59,67259.0,35.4492,35.4975,35.3139,35.3429,67259.0
2022-10-27 14:45:00,36.59,36.66,36.52,36.54,62340.0,35.3429,35.4105,35.2753,35.2946,62340.0
2022-10-27 14:50:00,36.54,36.57,36.4,36.45,100040.0,35.2946,35.3236,35.1594,35.2077,100040.0
2022-10-27 14:55:00,36.46,36.46,36.05,36.11,217280.0,35.2173,35.2173,34.8213,34.8793,217280.0
2022-10-27 15:00:00,36.11,36.36,36.11,36.26,193521.0,34.8793,35.1208,34.8793,35.0242,193521.0
2022-10-27 15:05:00,36.25,36.26,35.81,35.83,242966.0,35.0145,35.0242,34.5895,34.6088,242966.0
2022-10-27 15:10:00,35.84,36.04,35.79,35.98,214413.0,34.6185,34.8117,34.5702,34.7537,214413.0
2022-10-27 15:15:00,35.98,36.11,35.98,36.07,129610.0,34.7537,34.8793,34.7537,34.8406,129610.0
2022-10-27 15:20:00,36.07,36.18,36.02,36.13,98221.0,34.8406,34.9469,34.7923,34.8986,98221.0
2022-10-27 15:25:00,36.12,36.15,36.0,36.09,109010.0,34.8889,34.9179,34.773,34.86,109010.0
2022-10-27 15:30:00,36.09,36.31,35.97,36.2,168402.0,34.86,35.0725,34.744,34.9662,168402.0
2022-10-27 15:35:00,36.2,36.22,36.09,36.14,112851.0,34.9662,34.9855,34.86,34.9082,112851.0
2022-10-27 15:40:00,36.14,36.22,36.09,36.14,146233.0,34.9082,34.9855,34.86,34.9082,146233.0
2022-10-27 15:45:00,36.13,36.16,35.94,36.03,157917.0,34.8986,34.9276,34.7151,34.802,157917.0
2022-10-27 15:50:00,36.04,36.12,35.78,35.81,267439.0,34.8117,34.8889,34.5605,34.5895,267439.0
2022-10-27 15:55:00,35.82,35.93,35.71,35.81,292245.0,34.5992,34.7054,34.4929,34.5895,292245.0
2022-10-28 09:30:00,36.26,36.8,35.93,36.67,697194.0,35.0242,35.5458,34.7054,35.4202,697194.0
2022-10-28 09:35:00,36.68,37.0,36.45,36.97,316384.0,35.4298,35.7389,35.2077,35.71,316384.0
2022-10-28 09:40:00,36.98,37.19,36.88,36.98,452197.0,35.7196,35.9225,35.623,35.7196,452197.0
2022-10-28 09:45:00,37.0,37.01,36.63,36.78,217083.0,35.7389,35.7486,35.3815,35.5264,217083.0
2022-10-28 09:50:00,36.71,37.0,36.53,36.92,210481.0,35.4588,35.7389,35.285,35.6617,210481.0
2022-10-28 09:55:00,36.91,37.08,36.68,36.74,172299.0,35.652,35.8162,35.4298,35.4878,172299.0
2022-10-28 10:00:00,36.8,37.03,36.13,36.3,398811.0,35.5458,35.7679,34.8986,35.0628,398811.0
2022-10-28 10:05:00,36.31,36.57,36.0,36.0,230879.0,35.0725,35.3236,34.773,34.773,230879.0
2022-10-28 10:10:00,35.99,36.09,35.6,35.85,259968.0,34.7634,34.86,34.3867,34.6281,259968.0
2022-10-28 10:15:00,35.86,36.2,35.77,36.08,212603.0,34.6378,34.9662,34.5509,34.8503,212603.0
2022-10-28 10:20:00,36.09,36.15,35.77,35.84,161316.0,34.86,34.9179,34.5509,34.6185,161316.0
2022-10-28 10:25:00,35.86,36.3,35.84,36.25,291704.0,34.6378,35.0628,34.6185,35.0145,291704.0
2022-10-28 10:30:00,36.25,36.41,35.91,35.95,174522.0,35.0145,35.169,34.6861,34.7247,174522.0
2022-10-28 10:35:00,35.89,36.01,35.75,35.94,84797.0,34.6668,34.7827,34.5315,34.7151,84797.0
2022-10-28 10:40:00,35.98,36.17,35.91,36.15,93910.0,34.7537,34.9372,34.6861,34.9179,93910.0
2022-10-28 10:45:00,36.15,36.66,36.15,36.65,265788.0,34.9179,35.4105,34.9179,35.4009,265788.0
2022-10-28 10:50:00,36.66,36.83,36.64,36.8,223441.0,35.4105,35.5747,35.3912,35.5458,223441.0
2022-10-28 10:55:00,36.8,36.87,36.67,36.72,123080.0,35.5458,35.6134,35.4202,35.4685,123080.0
2022-10-28 11:00:00,36.77,36.93,36.6,36.6,109421.0,35.5168,35.6713,35.3526,35.3526,109421.0
2022-10-28 11:05:00,36.6,36.76,36.45,36.7,263278.0,35.3526,35.5071,35.2077,35.4492,263278.0
2022-10-28 11:10:00,36.68,36.89,36.65,36.72,152298.0,35.4298,35.6327,35.4009,35.4685,152298.0
2022-10-28 11:15:00,36.68,36.76,36.54,36.74,106749.0,35.4298,35.5071,35.2946,35.4878,106749.0
2022-10-28 11:20:00,36.73,36.82,36.58,36.63,91920.0,35.4781,35.5651,35.3333,35.3815,91920.0
2022-10-28 11:25:00,36.64,36.68,36.54,36.65,98224.0,35.3912,35.4298,35.2946,35.4009,98224.0
2022-10-28 11:30:00,36.7,36.93,36.7,36.75,211652.0,35.4492,35.6713,35.4492,35.4975,211652.0
2022-10-28 11:35:00,36.73,36.84,36.61,36.83,88385.0,35.4781,35.5844,35.3622,35.5747,88385.0
2022-10-28 11:40:00,36.84,36.99,36.83,36.94,125023.0,35.5844,35.7293,35.5747,35.681,125023.0
2022-10-28 11:45:00,36.94,37.12,36.91,37.1,176317.0,35.681,35.8548,35.652,35.8355,176317.0
2022-10-28 11:50:00,37.1,37.24,37.06,37.09,202008.0,35.8355,35.9708,35.7969,35.8259,202008.0
2022-10-28 11:55:00,37.07,37.23,37.01,37.03,70773.0,35.8066,35.9611,35.7486,35.7679,70773.0
2022-10-28 12:00:00,37.02,37.16,36.97,36.98,82367.0,35.7583,35.8935,35.71,35.7196,82367.0
2022-10-28 12:05:00,36.98,37.14,36.88,37.04,89135.0,35.7196,35.8742,35.623,35.7776,89135.0
2022-10-28 12:10:00,37.05,37.33,37.05,37.33,129553.0,35.7872,36.0577,35.7872,36.0577,129553.0
2022-10-28 12:15:00,37.33,37.45,37.33,37.4,155993.0,36.0577,36.1736,36.0577,36.1253,155993.0
2022-10-28 12:20:00,37.4,37.61,37.38,37.59,202398.0,36.1253,36.3281,36.106,36.3088,202398.0
2022-10-28 12:25:00,37.6,37.73,37.56,37.69,160164.0,36.3185,36.4441,36.2799,36.4054,160164.0
2022-10-28 12:30:00,37.7,38.01,37.66,38.0,215841.0,36.4151,36.7145,36.3764,36.7049,215841.0
2022-10-28 12:35:00,38.0,38.04,37.82,37.84,234327.0,36.7049,36.7435,36.531,36.5503,234327.0
2022-10-28 12:40:00,37.83,37.95,37.77,37.87,144198.0,36.5406,36.6566,36.4827,36.5793,144198.0
2022-10-28 12:45:00,37.88,37.92,37.74,37.91,113540.0,36.5889,36.6276,36.4537,36.6179,113540.0
2022-10-28 12:50:00,37.9,38.0,37.9,38.0,138264.0,36.6083,36.7049,36.6083,36.7049,138264.0
2022-10-28 12:55:00,38.0,38.0,37.83,37.86,99810.0,36.7049,36.7049,36.5406,36.5696,99810.0
2022-10-28 13:00:00,37.89,37.96,37.84,37.88,75965.0,36.5986,36.6662,36.5503,36.5889,75965.0
2022-10-28 13:05:00,37.87,38.04,37.87,38.02,122481.0,36.5793,36.7435,36.5793,36.7242,122481.0
2022-10-28 13:10:00,38.02,38.07,37.97,38.0,79075.0,36.7242,36.7725,36.6759,36.7049,79075.0
2022-10-28 13:15:00,37.99,38.02,37.9,37.91,109147.0,36.6952,36.7242,36.6083,36.6179,109147.0
2022-10-28 13:20:00,37.9,37.95,37.8,37.92,72792.0,36.6083,36.6566,36.5117,36.6276,72792.0
2022-10-28 13:25:00,37.92,38.01,37.84,37.88,113918.0,36.6276,36.7145,36.5503,36.5889,113918.0
2022-10-28 13:30:00,37.89,37.93,37.86,37.92,50259.0,36.5986,36.6372,36.5696,36.6276,50259.0
2022-10-28 13:35:00,37.93,37.97,37.87,37.88,48693.0,36.6372,36.6759,36.5793,36.5889,48693.0
2022-10-28 13:40:00,37.86,37.91,37.82,37.84,55326.0,36.5696,36.6179,36.531,36.5503,55326.0
2022-10-28 13:45:00,37.87,37.98,37.86,37.92,27869.0,36.5793,36.6855,36.5696,36.6276,27869.0
2022-10-28 13:50:00,37.92,37.98,37.87,37.87,58907.0,36.6276,36.6855,36.5793,36.5793,58907.0
2022-10-28 13:55:00,37.86,37.93,37.73,37.75,53821.0,36.5696,36.6372,36.4441,36.4634,53821.0
2022-10-28 14:00:00,37.74,37.83,37.64,37.68,86875.0,36.4537,36.5406,36.3571,36.3958,86875.0
2022-10-28 14:05:00,37.68,37.72,37.59,37.63,63392.0,36.3958,36.4344,36.3088,36.3475,63392.0
2022-10-28 14:10:00,37.61,37.69,37.6,37.67,18927.0,36.3281,36.4054,36.3185,36.3861,18927.0
2022-10-28 14:15:00,37.67,37.8,37.66,37.75,58341.0,36.3861,36.5117,36.3764,36.4634,58341.0
2022-10-28 14:20:00,37.77,37.84,37.76,37.77,35339.0,36.4827,36.5503,36.473,36.4827,35339.0
2022-10-28 14:25:00,37.77,37.78,37.58,37.59,48015.0,36.4827,36.4924,36.2992,36.3088,48015.0
2022-10-28 14:30:00,37.6,37.79,37.6,37.76,46792.0,36.3185,36.502,36.3185,36.473,46792.0
2022-10-28 14:35:00,37.77,37.91,37.77,37.91,49723.0,36.4827,36.6179,36.4827,36.6179,49723.0
2022-10-28 14:40:00,37.89,38.03,37.87,38.01,90716.0,36.5986,36.7338,36.5793,36.7145,90716.0
2022-10-28 14:45:00,38.01,38.11,38.01,38.08,102972.0,36.7145,36.8111,36.7145,36.7821,102972.0
2022-10-28 14:50:00,38.09,38.18,38.06,38.1,89133.0,36.7918,36.8787,36.7628,36.8014,89133.0
2022-10-28 14:55:00,38.11,38.26,38.11,38.26,87489.0,36.8111,36.956,36.8111,36.956,87489.0
2022-10-28 15:00:00,38.26,38.35,38.19,38.2,115827.0,36.956,37.0429,36.8884,36.898,115827.0
2022-10-28 15:05:00,38.2,38.25,38.09,38.21,75378.0,36.898,36.9463,36.7918,36.9077,75378.0
2022-10-28 15:10:00,38.21,38.25,38.15,38.19,47057.0,36.9077,36.9463,36.8497,36.8884,47057.0
2022-10-28 15:15:00,38.16,38.21,38.08,38.11,76054.0,36.8594,36.9077,36.7821,36.8111,76054.0
2022-10-28 15:20:00,38.1,38.14,38.02,38.13,207112.0,36.8014,36.8401,36.7242,36.8304,207112.0
2022-10-28 15:25:00,38.12,38.22,38.09,38.14,116440.0,36.8208,36.9174,36.7918,36.8401,116440.0
2022-10-28 15:30:00,38.13,38.21,38.06,38.14,150194.0,36.8304,36.9077,36.7628,36.8401,150194.0
2022-10-28 15:35:00,38.13,38.28,38.08,38.27,151704.0,36.8304,36.9753,36.7821,36.9657,151704.0
2022-10-28 15:40:00,38.27,38.3,38.2,38.3,181676.0,36.9657,36.9946,36.898,36.9946,181676.0
2022-10-28 15:45:00,38.29,38.34,38.27,38.32,149140.0,36.985,37.0333,36.9657,37.0139,149140.0
2022-10-28 15:50:00,38.32,38.41,38.26,38.36,243637.0,37.0139,37.1009,36.956,37.0526,243637.0
2022-10-28 15:55:00,38.36,38.42,38.16,38.27,266880.0,37.0526,37.1105,36.8594,36.9657,266880.0
2022-10-31 09:30:00,37.72,38.21,37.41,37.93,783825.0,36.4344,36.9077,36.135,36.6372,783825.0
2022-10-31 09:35:00,37.92,38.06,37.73,37.9,304849.0,36.6276,36.7628,36.4441,36.6083,304849.0
2022-10-31 09:40:00,37.91,38.05,37.76,37.84,164843.0,36.6179,36.7532,36.473,36.5503,164843.0
2022-10-31 09:45:00,37.86,37.89,37.33,37.33,480352.0,36.5696,36.5986,36.0577,36.0577,480352.0
2022-10-31 09:50:00,37.34,37.88,37.25,37.82,143731.0,36.0674,36.5889,35.9804,36.531,143731.0
2022-10-31 09:55:00,37.83,37.86,37.54,37.54,100566.0,36.5406,36.5696,36.2605,36.2605,100566.0
2022-10-31 10:00:00,37.55,38.08,37.5,38.05,326236.0,36.2702,36.7821,36.2219,36.7532,326236.0
2022-10-31 10:05:00,38.04,38.04,37.66,37.84,198125.0,36.7435,36.7435,36.3764,36.5503,198125.0
2022-10-31 10:10:00,37.83,38.04,37.71,38.03,123249.0,36.5406,36.7435,36.4247,36.7338,123249.0
2022-10-31 10:15:00,38.04,38.36,37.98,38.15,266408.0,36.7435,37.0526,36.6855,36.8497,266408.0
2022-10-31 10:20:00,38.15,38.23,37.85,37.85,253166.0,36.8497,36.927,36.56,36.56,253166.0
2022-10-31 10:25:00,37.89,37.97,37.71,37.81,119370.0,36.5986,36.6759,36.4247,36.5213,119370.0
2022-10-31 10:30:00,37.78,37.85,37.6,37.63,102337.0,36.4924,36.56,36.3185,36.3475,102337.0
2022-10-31 10:35:00,37.63,37.95,37.51,37.95,152302.0,36.3475,36.6566,36.2316,36.6566,152302.0
2022-10-31 10:40:00,37.95,38.16,37.9,38.16,226726.0,36.6566,36.8594,36.6083,36.8594,226726.0
2022-10-31 10:45:00,38.15,38.36,38.01,38.04,214222.0,36.8497,37.0526,36.7145,36.7435,214222.0
2022-10-31 10:50:00,38.05,38.25,38.05,38.09,123572.0,36.7532,36.9463,36.7532,36.7918,123572.0
2022-10-31 10:55:00,38.08,38.13,37.92,37.99,105095.0,36.7821,36.8304,36.6276,36.6952,105095.0
2022-10-31 11:00:00,37.99,38.21,37.94,38.1,116521.0,36.6952,36.9077,36.6469,36.8014,116521.0
2022-10-31 11:05:00,38.08,38.26,38.0,38.11,137035.0,36.7821,36.956,36.7049,36.8111,137035.0
2022-10-31 11:10:00,38.11,38.25,38.04,38.1,73534.0,36.8111,36.9463,36.7435,36.8014,73534.0
2022-10-31 11:15:00,38.1,38.26,38.04,38.18,78542.0,36.8014,36.956,36.7435,36.8787,78542.0
2022-10-31 11:20:00,38.16,38.54,38.09,38.52,129658.0,36.8594,37.2265,36.7918,37.2071,129658.0
2022-10-31 11:25:00,38.51,38.56,38.36,38.4,123223.0,37.1975,37.2458,37.0526,37.0912,123223.0
2022-10-31 11:30:00,38.38,38.52,38.31,38.5,98149.0,37.0719,37.2071,37.0043,37.1878,98149.0
2022-10-31 11:35:00,38.47,38.62,38.41,38.52,125640.0,37.1588,37.3037,37.1009,37.2071,125640.0
2022-10-31 11:40:00,38.54,38.78,38.53,38.74,243025.0,37.2265,37.4583,37.2168,37.4196,243025.0
2022-10-31 11:45:00,38.75,38.76,38.62,38.71,148764.0,37.4293,37.439,37.3037,37.3907,148764.0
2022-10-31 11:50:00,38.72,38.84,38.7,38.83,195956.0,37.4003,37.5162,37.381,37.5066,195956.0
2022-10-31 11:55:00,38.83,38.95,38.23,38.42,505493.0,37.5066,37.6225,36.927,37.1105,505493.0
2022-10-31 12:00:00,38.43,38.55,38.24,38.54,200615.0,37.1202,37.2361,36.9367,37.2265,200615.0
2022-10-31 12:05:00,38.54,38.56,38.33,38.37,108247.0,37.2265,37.2458,37.0236,37.0622,108247.0
2022-10-31 12:10:00,38.39,38.68,38.35,38.65,115228.0,37.0816,37.3617,37.0429,37.3327,115228.0
2022-10-31 12:15:00,38.66,38.89,38.63,38.76,143953.0,37.3424,37.5645,37.3134,37.439,143953.0
2022-10-31 12:20:00,38.77,38.85,38.57,38.63,182289.0,37.4486,37.5259,37.2554,37.3134,182289.0
2022-10-31 12:25:00,38.6,38.6,38.43,38.45,111164.0,37.2844,37.2844,37.1202,37.1395,111164.0
2022-10-31 12:30:00,38.44,38.46,38.24,38.3,84676.0,37.1299,37.1492,36.9367,36.9946,84676.0
2022-10-31 12:35:00,38.3,38.37,38.18,38.28,101905.0,36.9946,37.0622,36.8787,36.9753,101905.0
2022-10-31 12:40:00,38.28,38.38,38.15,38.23,64956.0,36.9753,37.0719,36.8497,36.927,64956.0
2022-10-31 12:45:00,38.25,38.28,38.16,38.22,81236.0,36.9463,36.9753,36.8594,36.9174,81236.0
2022-10-31 12:50:00,38.23,38.34,38.06,38.07,85663.0,36.927,37.0333,36.7628,36.7725,85663.0
2022-10-31 12:55:00,38.08,38.35,38.07,38.33,67013.0,36.7821,37.0429,36.7725,37.0236,67013.0
2022-10-31 13:00:00,38.34,38.42,38.23,38.23,129224.0,37.0333,37.1105,36.927,36.927,129224.0
2022-10-31 13:05:00,38.22,38.36,38.07,38.31,141936.0,36.9174,37.0526,36.7725,37.0043,141936.0
2022-10-31 13:10:00,38.28,38.34,38.22,38.33,47838.0,36.9753,37.0333,36.9174,37.0236,47838.0
2022-10-31 13:15:00,38.35,38.52,38.29,38.51,129781.0,37.0429,37.2071,36.985,37.1975,129781.0
2022-10-31 13:20:00,38.5,38.59,38.48,38.54,107413.0,37.1878,37.2747,37.1685,37.2265,107413.0
2022-10-31 13:25:00,38.51,38.73,38.51,38.69,86535.0,37.1975,37.41,37.1975,37.3713,86535.0
2022-10-31 13:30:00,38.67,38.71,38.64,38.7,48245.0,37.352,37.3907,37.323,37.381,48245.0
2022-10-31 13:35:00,38.7,38.75,38.65,38.66,45575.0,37.381,37.4293,37.3327,37.3424,45575.0
2022-10-31 13:40:00,38.66,38.66,38.5,38.58,65620.0,37.3424,37.3424,37.1878,37.2651,65620.0
2022-10-31 13:45:00,38.58,38.6,38.48,38.52,83332.0,37.2651,37.2844,37.1685,37.2071,83332.0
2022-10-31 13:50:00,38.55,38.58,38.42,38.48,34870.0,37.2361,37.2651,37.1105,37.1685,34870.0
2022-10-31 13:55:00,38.47,38.58,38.46,38.55,106735.0,37.1588,37.2651,37.1492,37.2361,106735.0
2022-10-31 14:00:00,38.54,38.67,38.53,38.63,83757.0,37.2265,37.352,37.2168,37.3134,83757.0
2022-10-31 14:05:00,38.63,38.64,38.48,38.49,71038.0,37.3134,37.323,37.1685,37.1782,71038.0
2022-10-31 14:10:00,38.48,38.54,38.41,38.52,67969.0,37.1685,37.2265,37.1009,37.2071,67969.0
2022-10-31 14:15:00,38.5,38.61,38.42,38.59,44086.0,37.1878,37.2941,37.1105,37.2747,44086.0
2022-10-31 14:20:00,38.57,38.63,38.54,38.59,37071.0,37.2554,37.3134,37.2265,37.2747,37071.0
2022-10-31 14:25:00,38.58,38.67,38.54,38.54,52834.0,37.2651,37.352,37.2265,37.2265,52834.0
2022-10-31 14:30:00,38.54,38.66,38.5,38.62,46022.0,37.2265,37.3424,37.1878,37.3037,46022.0
2022-10-31 14:35:00,38.6,38.83,38.59,38.8,125996.0,37.2844,37.5066,37.2747,37.4776,125996.0
2022-10-31 14:40:00,38.8,38.81,38.67,38.71,107716.0,37.4776,37.4872,37.352,37.3907,107716.0
2022-10-31 14:45:00,38.7,38.75,38.51,38.56,93808.0,37.381,37.4293,37.1975,37.2458,93808.0
2022-10-31 14:50:00,38.57,38.65,38.55,38.64,60142.0,37.2554,37.3327,37.2361,37.323,60142.0
2022-10-31 14:55:00,38.63,38.66,38.34,38.47,151536.0,37.3134,37.3424,37.0333,37.1588,151536.0
2022-10-31 15:00:00,38.48,38.48,38.27,38.28,175962.0,37.1685,37.1685,36.9657,36.9753,175962.0
2022-10-31 15:05:00,38.27,38.36,38.11,38.17,166925.0,36.9657,37.0526,36.8111,36.8691,166925.0
2022-10-31 15:10:00,38.16,38.47,38.16,38.45,137509.0,36.8594,37.1588,36.8594,37.1395,137509.0
2022-10-31 15:15:00,38.45,38.56,38.38,38.55,158717.0,37.1395,37.2458,37.0719,37.2361,158717.0
2022-10-31 15:20:00,38.54,38.64,38.46,38.58,94967.0,37.2265,37.323,37.1492,37.2651,94967.0
2022-10-31 15:25:00,38.58,38.64,38.56,38.61,85048.0,37.2651,37.323,37.2458,37.2941,85048.0
2022-10-31 15:30:00,38.59,38.71,38.53,38.71,226966.0,37.2747,37.3907,37.2168,37.3907,226966.0
2022-10-31 15:35:00,38.72,38.77,38.66,38.75,145232.0,37.4003,37.4486,37.3424,37.4293,145232.0
2022-10-31 15:40:00,38.75,38.81,38.75,38.77,112667.0,37.4293,37.4872,37.4293,37.4486,112667.0
2022-10-31 15:45:00,38.76,38.83,38.67,38.68,109725.0,37.439,37.5066,37.352,37.3617,109725.0
2022-10-31 15:50:00,38.69,38.69,38.32,38.32,237854.0,37.3713,37.3713,37.0139,37.0139,237854.0
2022-10-31 15:55:00,38.32,38.48,38.26,38.39,314407.0,37.0139,37.1685,36.956,37.0816,314407.0
2022-11-01 09:30:00,39.54,39.8,39.08,39.09,518070.0,38.1924,38.4435,37.748,37.7577,518070.0
2022-11-01 09:35:00,39.11,39.25,38.91,39.24,248984.0,37.777,37.9123,37.5838,37.9026,248984.0
2022-11-01 09:40:00,39.23,39.37,39.0,39.23,234395.0,37.8929,38.0282,37.6708,37.8929,234395.0
2022-11-01 09:45:00,39.24,39.27,38.85,39.14,227932.0,37.9026,37.9316,37.5259,37.806,227932.0
2022-11-01 09:50:00,39.13,39.42,38.88,39.34,207142.0,37.7963,38.0765,37.5549,37.9992,207142.0
2022-11-01 09:55:00,39.34,39.46,39.24,39.36,237230.0,37.9992,38.1151,37.9026,38.0185,237230.0
2022-11-01 10:00:00,39.37,39.41,38.64,38.66,298222.0,38.0282,38.0668,37.323,37.3424,298222.0
2022-11-01 10:05:00,38.7,38.83,38.47,38.5,280280.0,37.381,37.5066,37.1588,37.1878,280280.0
2022-11-01 10:10:00,38.48,38.78,38.44,38.7,350016.0,37.1685,37.4583,37.1299,37.381,350016.0
2022-11-01 10:15:00,38.67,38.93,38.65,38.72,248639.0,37.352,37.6032,37.3327,37.4003,248639.0
2022-11-01 10:20:00,38.69,39.19,38.57,38.91,290841.0,37.3713,37.8543,37.2554,37.5838,290841.0
2022-11-01 10:25:00,38.9,39.01,38.68,39.01,228282.0,37.5742,37.6804,37.3617,37.6804,228282.0
2022-11-01 10:30:00,39.05,39.1,38.77,39.1,210275.0,37.7191,37.7674,37.4486,37.7674,210275.0
2022-11-01 10:35:00,39.09,39.17,38.78,38.78,210775.0,37.7577,37.835,37.4583,37.4583,210775.0
2022-11-01 10:40:00,38.75,38.75,38.3,38.39,292517.0,37.4293,37.4293,36.9946,37.0816,292517.0
2022-11-01 10:45:00,38.4,38.65,38.31,38.57,255664.0,37.0912,37.3327,37.0043,37.2554,255664.0
2022-11-01 10:50:00,38.58,38.73,38.49,38.66,292113.0,37.2651,37.41,37.1782,37.3424,292113.0
2022-11-01 10:55:00,38.68,38.72,38.27,38.43,182312.0,37.3617,37.4003,36.9657,37.1202,182312.0
2022-11-01 11:00:00,38.46,38.66,38.4,38.61,251019.0,37.1492,37.3424,37.0912,37.2941,251019.0
2022-11-01 11:05:00,38.61,38.66,38.43,38.59,137552.0,37.2941,37.3424,37.1202,37.2747,137552.0
2022-11-01 11:10:00,38.59,38.68,38.53,38.66,95157.0,37.2747,37.3617,37.2168,37.3424,95157.0
2022-11-01 11:15:00,38.65,38.72,38.32,38.32,133226.0,37.3327,37.4003,37.0139,37.0139,133226.0
2022-11-01 11:20:00,38.35,38.5,38.24,38.32,240699.0,37.0429,37.1878,36.9367,37.0139,240699.0
2022-11-01 11:25:00,38.31,38.61,38.25,38.6,198014.0,37.0043,37.2941,36.9463,37.2844,198014.0
2022-11-01 11:30:00,38.61,38.73,38.56,38.64,92611.0,37.2941,37.41,37.2458,37.323,92611.0
2022-11-01 11:35:00,38.65,38.68,38.06,38.14,250276.0,37.3327,37.3617,36.7628,36.8401,250276.0
2022-11-01 11:40:00,38.11,38.25,38.07,38.11,124210.0,36.8111,36.9463,36.7725,36.8111,124210.0
2022-11-01 11:45:00,38.1,38.44,38.07,38.38,114103.0,36.8014,37.1299,36.7725,37.0719,114103.0
2022-11-01 11:50:00,38.37,38.47,38.29,38.47,53320.0,37.0622,37.1588,36.985,37.1588,53320.0
2022-11-01 11:55:00,38.48,38.59,38.38,38.54,181380.0,37.1685,37.2747,37.0719,37.2265,181380.0
2022-11-01 12:00:00,38.54,38.63,38.48,38.61,86472.0,37.2265,37.3134,37.1685,37.2941,86472.0
2022-11-01 12:05:00,38.63,39.04,38.62,38.66,222958.0,37.3134,37.7094,37.3037,37.3424,222958.0
2022-11-01 12:10:00,38.65,38.8,38.46,38.57,117744.0,37.3327,37.4776,37.1492,37.2554,117744.0
2022-11-01 12:15:00,38.57,38.61,38.48,38.51,68993.0,37.2554,37.2941,37.1685,37.1975,68993.0
2022-11-01 12:20:00,38.52,38.71,38.44,38.53,124086.0,37.2071,37.3907,37.1299,37.2168,124086.0
2022-11-01 12:25:00,38.54,38.69,38.53,38.57,71082.0,37.2265,37.3713,37.2168,37.2554,71082.0
2022-11-01 12:30:00,38.59,38.77,38.59,38.62,91982.0,37.2747,37.4486,37.2747,37.3037,91982.0
2022-11-01 12:35:00,38.7,38.76,38.53,38.74,118424.0,37.381,37.439,37.2168,37.4196,118424.0
2022-11-01 12:40:00,38.75,38.88,38.66,38.88,85095.0,37.4293,37.5549,37.3424,37.5549,85095.0
2022-11-01 12:45:00,38.87,38.99,38.85,38.99,81606.0,37.5452,37.6611,37.5259,37.6611,81606.0
2022-11-01 12:50:00,38.98,38.99,38.81,38.92,56968.0,37.6515,37.6611,37.4872,37.5935,56968.0
2022-11-01 12:55:00,38.92,38.98,38.78,38.97,96160.0,37.5935,37.6515,37.4583,37.6418,96160.0
2022-11-01 13:00:00,38.98,39.02,38.88,39.0,93129.0,37.6515,37.6901,37.5549,37.6708,93129.0
2022-11-01 13:05:00,38.99,39.12,38.92,38.97,115770.0,37.6611,37.7867,37.5935,37.6418,115770.0
2022-11-01 13:10:00,38.98,39.28,38.96,39.22,133688.0,37.6515,37.9412,37.6321,37.8833,133688.0
2022-11-01 13:15:00,39.22,39.33,39.18,39.26,118577.0,37.8833,37.9895,37.8446,37.9219,118577.0
2022-11-01 13:20:00,39.27,39.37,39.21,39.21,80693.0,37.9316,38.0282,37.8736,37.8736,80693.0
2022-11-01 13:25:00,39.21,39.3,39.17,39.23,64783.0,37.8736,37.9605,37.835,37.8929,64783.0
2022-11-01 13:30:00,39.24,39.25,39.11,39.12,46985.0,37.9026,37.9123,37.777,37.7867,46985.0
2022-11-01 13:35:00,39.12,39.15,39.0,39.03,42513.0,37.7867,37.8157,37.6708,37.6998,42513.0
2022-11-01 13:40:00,39.02,39.16,39.01,39.1,86505.0,37.6901,37.8253,37.6804,37.7674,86505.0
2022-11-01 13:45:00,39.1,39.22,39.08,39.16,110198.0,37.7674,37.8833,37.748,37.8253,110198.0
2022-11-01 13:50:00,39.19,39.25,39.12,39.13,82439.0,37.8543,37.9123,37.7867,37.7963,82439.0
2022-11-01 13:55:00,39.17,39.22,39.06,39.22,68906.0,37.835,37.8833,37.7287,37.8833,68906.0
2022-11-01 14:00:00,39.22,39.3,39.09,39.16,101136.0,37.8833,37.9605,37.7577,37.8253,101136.0
2022-11-01 14:05:00,39.16,39.21,39.06,39.19,48947.0,37.8253,37.8736,37.7287,37.8543,48947.0
2022-11-01 14:10:00,39.18,39.24,39.11,39.13,55040.0,37.8446,37.9026,37.777,37.7963,55040.0
2022-11-01 14:15:00,39.13,39.17,39.05,39.06,39068.0,37.7963,37.835,37.7191,37.7287,39068.0
2022-11-01 14:20:00,39.07,39.1,38.99,39.02,46958.0,37.7384,37.7674,37.6611,37.6901,46958.0
2022-11-01 14:25:00,39.03,39.07,38.94,39.05,38185.0,37.6998,37.7384,37.6128,37.7191,38185.0
2022-11-01 14:30:00,39.04,39.07,38.77,38.86,95136.0,37.7094,37.7384,37.4486,37.5355,95136.0
2022-11-01 14:35:00,38.87,38.98,38.87,38.98,23828.0,37.5452,37.6515,37.5452,37.6515,23828.0
2022-11-01 14:40:00,38.95,38.99,38.74,38.8,45696.0,37.6225,37.6611,37.4196,37.4776,45696.0
2022-11-01 14:45:00,38.81,38.83,38.67,38.74,55809.0,37.4872,37.5066,37.352,37.4196,55809.0
2022-11-01 14:50:00,38.73,38.85,38.71,38.82,91260.0,37.41,37.5259,37.3907,37.4969,91260.0
2022-11-01 14:55:00,38.82,39.03,38.82,38.99,150243.0,37.4969,37.6998,37.4969,37.6611,150243.0
2022-11-01 15:00:00,38.95,38.98,38.87,38.89,71263.0,37.6225,37.6515,37.5452,37.5645,71263.0
2022-11-01 15:05:00,38.88,38.98,38.85,38.92,46065.0,37.5549,37.6515,37.5259,37.5935,46065.0
2022-11-01 15:10:00,38.91,38.91,38.73,38.75,77948.0,37.5838,37.5838,37.41,37.4293,77948.0
2022-11-01 15:15:00,38.74,38.74,38.57,38.66,75976.0,37.4196,37.4196,37.2554,37.3424,75976.0
2022-11-01 15:20:00,38.68,38.78,38.66,38.71,72068.0,37.3617,37.4583,37.3424,37.3907,72068.0
2022-11-01 15:25:00,38.7,38.7,38.45,38.45,139570.0,37.381,37.381,37.1395,37.1395,139570.0
2022-11-01 15:30:00,38.5,38.57,38.39,38.48,125928.0,37.1878,37.2554,37.0816,37.1685,125928.0
2022-11-01 15:35:00,38.48,38.57,38.37,38.37,134220.0,37.1685,37.2554,37.0622,37.0622,134220.0
2022-11-01 15:40:00,38.36,38.54,38.32,38.52,177677.0,37.0526,37.2265,37.0139,37.2071,177677.0
2022-11-01 15:45:00,38.53,38.69,38.46,38.67,174424.0,37.2168,37.3713,37.1492,37.352,174424.0
2022-11-01 15:50:00,38.67,38.73,38.54,38.71,203877.0,37.352,37.41,37.2265,37.3907,203877.0
2022-11-01 15:55:00,38.7,38.7,38.55,38.57,163584.0,37.381,37.381,37.2361,37.2554,163584.0
2022-11-02 09:30:00,38.05,38.06,37.26,37.39,435691.0,36.7532,36.7628,35.9901,36.1156,435691.0
2022-11-02 09:35:00,37.35,37.37,37.05,37.12,297167.0,36.077,36.0963,35.7872,35.8548,297167.0
2022-11-02 09:40:00,37.09,37.39,37.03,37.13,239674.0,35.8259,36.1156,35.7679,35.8645,239674.0
2022-11-02 09:45:00,37.12,37.36,37.02,37.13,182809.0,35.8548,36.0867,35.7583,35.8645,182809.0
2022-11-02 09:50:00,37.07,37.36,37.06,37.26,224110.0,35.8066,36.0867,35.7969,35.9901,224110.0
2022-11-02 09:55:00,37.23,37.35,37.04,37.06,181811.0,35.9611,36.077,35.7776,35.7969,181811.0
2022-11-02 10:00:00,37.06,37.44,37.05,37.37,279090.0,35.7969,36.1639,35.7872,36.0963,279090.0
2022-11-02 10:05:00,37.35,37.47,37.05,37.17,185734.0,36.077,36.1929,35.7872,35.9031,185734.0
2022-11-02 10:10:00,37.14,37.21,36.94,36.94,197146.0,35.8742,35.9418,35.681,35.681,197146.0
2022-11-02 10:15:00,36.95,37.12,36.88,37.1,101259.0,35.6906,35.8548,35.623,35.8355,101259.0
2022-11-02 10:20:00,37.09,37.23,37.01,37.19,174863.0,35.8259,35.9611,35.7486,35.9225,174863.0
2022-11-02 10:25:00,37.18,37.24,37.04,37.11,86819.0,35.9128,35.9708,35.7776,35.8452,86819.0
2022-11-02 10:30:00,37.12,37.29,37.11,37.25,93281.0,35.8548,36.0191,35.8452,35.9804,93281.0
2022-11-02 10:35:00,37.26,37.32,37.13,37.19,75078.0,35.9901,36.048,35.8645,35.9225,75078.0
2022-11-02 10:40:00,37.23,37.36,37.14,37.3,78772.0,35.9611,36.0867,35.8742,36.0287,78772.0
2022-11-02 10:45:00,37.3,37.46,37.27,37.42,103142.0,36.0287,36.1833,35.9997,36.1446,103142.0
2022-11-02 10:50:00,37.43,37.47,37.26,37.43,121350.0,36.1543,36.1929,35.9901,36.1543,121350.0
2022-11-02 10:55:00,37.45,37.52,37.38,37.38,103131.0,36.1736,36.2412,36.106,36.106,103131.0
2022-11-02 11:00:00,37.39,37.53,37.34,37.35,98152.0,36.1156,36.2509,36.0674,36.077,98152.0
2022-11-02 11:05:00,37.36,37.41,37.23,37.32,77677.0,36.0867,36.135,35.9611,36.048,77677.0
2022-11-02 11:10:00,37.29,37.33,37.12,37.15,80048.0,36.0191,36.0577,35.8548,35.8838,80048.0
2022-11-02 11:15:00,37.12,37.16,37.04,37.13,77003.0,35.8548,35.8935,35.7776,35.8645,77003.0
2022-11-02 11:20:00,37.13,37.16,37.01,37.15,136963.0,35.8645,35.8935,35.7486,35.8838,136963.0
2022-11-02 11:25:00,37.14,37.19,37.01,37.08,70746.0,35.8742,35.9225,35.7486,35.8162,70746.0
2022-11-02 11:30:00,37.09,37.19,37.01,37.19,86175.0,35.8259,35.9225,35.7486,35.9225,86175.0
2022-11-02 11:35:00,37.19,37.28,37.12,37.13,75542.0,35.9225,36.0094,35.8548,35.8645,75542.0
2022-11-02 11:40:00,37.12,37.2,37.05,37.11,50560.0,35.8548,35.9321,35.7872,35.8452,50560.0
2022-11-02 11:45:00,37.08,37.18,37.04,37.13,102944.0,35.8162,35.9128,35.7776,35.8645,102944.0
2022-11-02 11:50:00,37.13,37.16,37.08,37.14,67078.0,35.8645,35.8935,35.8162,35.8742,67078.0
2022-11-02 11:55:00,37.15,37.2,36.98,37.0,113206.0,35.8838,35.9321,35.7196,35.7389,113206.0
2022-11-02 12:00:00,37.0,37.07,36.94,37.05,55351.0,35.7389,35.8066,35.681,35.7872,55351.0
2022-11-02 12:05:00,37.05,37.07,36.79,36.83,113353.0,35.7872,35.8066,35.5361,35.5747,113353.0
2022-11-02 12:10:00,36.83,36.88,36.73,36.75,89766.0,35.5747,35.623,35.4781,35.4975,89766.0
2022-11-02 12:15:00,36.75,36.76,36.61,36.66,144537.0,35.4975,35.5071,35.3622,35.4105,144537.0
2022-11-02 12:20:00,36.68,36.71,36.58,36.61,54617.0,35.4298,35.4588,35.3333,35.3622,54617.0
2022-11-02 12:25:00,36.62,36.73,36.6,36.66,63462.0,35.3719,35.4781,35.3526,35.4105,63462.0
2022-11-02 12:30:00,36.66,36.75,36.66,36.69,53330.0,35.4105,35.4975,35.4105,35.4395,53330.0
2022-11-02 12:35:00,36.69,36.7,36.47,36.49,70499.0,35.4395,35.4492,35.227,35.2463,70499.0
2022-11-02 12:40:00,36.49,36.73,36.47,36.72,77751.0,35.2463,35.4781,35.227,35.4685,77751.0
2022-11-02 12:45:00,36.72,36.87,36.72,36.87,67811.0,35.4685,35.6134,35.4685,35.6134,67811.0
2022-11-02 12:50:00,36.86,36.95,36.85,36.94,58627.0,35.6037,35.6906,35.5941,35.681,58627.0
2022-11-02 12:55:00,36.93,37.03,36.9,36.91,66559.0,35.6713,35.7679,35.6423,35.652,66559.0
2022-11-02 13:00:00,36.9,36.92,36.81,36.86,49284.0,35.6423,35.6617,35.5554,35.6037,49284.0
2022-11-02 13:05:00,36.86,36.9,36.78,36.87,38511.0,35.6037,35.6423,35.5264,35.6134,38511.0
2022-11-02 13:10:00,36.88,36.95,36.81,36.84,33271.0,35.623,35.6906,35.5554,35.5844,33271.0
2022-11-02 13:15:00,36.83,36.97,36.83,36.94,36649.0,35.5747,35.71,35.5747,35.681,36649.0
2022-11-02 13:20:00,36.94,36.94,36.84,36.85,43894.0,35.681,35.681,35.5844,35.5941,43894.0
2022-11-02 13:25:00,36.81,36.87,36.77,36.82,35710.0,35.5554,35.6134,35.5168,35.5651,35710.0
2022-11-02 13:30:00,36.82,36.87,36.79,36.84,22565.0,35.5651,35.6134,35.5361,35.5844,22565.0
2022-11-02 13:35:00,36.81,36.96,36.76,36.96,85894.0,35.5554,35.7003,35.5071,35.7003,85894.0
2022-11-02 13:40:00,36.96,37.11,36.96,37.04,92927.0,35.7003,35.8452,35.7003,35.7776,92927.0
2022-11-02 13:45:00,37.01,37.21,37.0,37.15,84848.0,35.7486,35.9418,35.7389,35.8838,84848.0
2022-11-02 13:50:00,37.17,37.25,37.1,37.15,123241.0,35.9031,35.9804,35.8355,35.8838,123241.0
2022-11-02 13:55:00,37.15,37.19,37.0,37.19,69087.0,35.8838,35.9225,35.7389,35.9225,69087.0
2022-11-02 14:00:00,37.24,38.61,36.93,38.48,797907.0,35.9708,37.2941,35.6713,37.1685,797907.0
2022-11-02 14:05:00,38.52,38.95,38.4,38.89,618480.0,37.2071,37.6225,37.0912,37.5645,618480.0
2022-11-02 14:10:00,38.87,39.01,38.41,38.84,436428.0,37.5452,37.6804,37.1009,37.5162,436428.0
2022-11-02 14:15:00,38.93,39.0,38.25,38.53,293993.0,37.6032,37.6708,36.9463,37.2168,293993.0
2022-11-02 14:20:00,38.5,38.89,38.41,38.89,198132.0,37.1878,37.5645,37.1009,37.5645,198132.0
2022-11-02 14:25:00,38.89,39.3,38.78,39.29,346783.0,37.5645,37.9605,37.4583,37.9509,346783.0
2022-11-02 14:30:00,39.31,39.4,38.57,38.85,353360.0,37.9702,38.0571,37.2554,37.5259,353360.0
2022-11-02 14:35:00,38.85,39.26,37.22,37.65,698646.0,37.5259,37.9219,35.9514,36.3668,698646.0
2022-11-02 14:40:00,37.61,38.54,37.28,38.03,652807.0,36.3281,37.2265,36.0094,36.7338,652807.0
2022-11-02 14:45:00,37.94,38.23,37.25,37.3,448285.0,36.6469,36.927,35.9804,36.0287,448285.0
2022-11-02 14:50:00,37.3,37.47,35.96,36.36,938913.0,36.0287,36.1929,34.7344,35.1208,938913.0
2022-11-02 14:55:00,36.36,36.63,36.16,36.46,356278.0,35.1208,35.3815,34.9276,35.2173,356278.0
2022-11-02 15:00:00,36.39,36.73,36.28,36.52,416656.0,35.1497,35.4781,35.0435,35.2753,416656.0
2022-11-02 15:05:00,36.5,37.23,36.47,37.14,390636.0,35.256,35.9611,35.227,35.8742,390636.0
2022-11-02 15:10:00,37.12,37.12,36.57,36.58,238051.0,35.8548,35.8548,35.3236,35.3333,238051.0
2022-11-02 15:15:00,36.58,36.58,35.83,35.83,331589.0,35.3333,35.3333,34.6088,34.6088,331589.0
2022-11-02 15:20:00,35.83,35.84,35.28,35.33,640353.0,34.6088,34.6185,34.0776,34.1259,640353.0
2022-11-02 15:25:00,35.33,35.37,34.74,35.05,709176.0,34.1259,34.1645,33.556,33.8554,709176.0
2022-11-02 15:30:00,35.02,35.17,34.81,34.99,256806.0,33.8264,33.9713,33.6236,33.7974,256806.0
2022-11-02 15:35:00,34.98,35.45,34.86,35.31,283706.0,33.7878,34.2418,33.6719,34.1065,283706.0
2022-11-02 15:40:00,35.28,35.38,35.12,35.3,125143.0,34.0776,34.1742,33.923,34.0969,125143.0
2022-11-02 15:45:00,35.22,35.26,34.98,35.11,206953.0,34.0196,34.0582,33.7878,33.9134,206953.0
2022-11-02 15:50:00,35.12,35.12,34.67,34.78,975799.0,33.923,33.923,33.4884,33.5946,975799.0
2022-11-02 15:55:00,34.77,34.92,34.65,34.66,277525.0,33.5849,33.7298,33.469,33.4787,277525.0
2022-11-03 09:30:00,33.4,33.46,33.0,33.1,454412.0,32.2616,32.3196,31.8753,31.9719,454412.0
2022-11-03 09:35:00,33.1,33.47,32.98,33.38,165706.0,31.9719,32.3293,31.856,32.2423,165706.0
2022-11-03 09:40:00,33.37,33.78,33.27,33.58,300078.0,32.2327,32.6287,32.1361,32.4355,300078.0
2022-11-03 09:45:00,33.57,33.57,33.2,33.21,197124.0,32.4258,32.4258,32.0685,32.0781,197124.0
2022-11-03 09:50:00,33.18,33.22,32.85,32.93,175135.0,32.0491,32.0878,31.7304,31.8077,175135.0
2022-11-03 09:55:00,32.92,33.01,32.72,32.74,140796.0,31.798,31.8849,31.6048,31.6241,140796.0
2022-11-03 10:00:00,32.76,33.35,32.69,33.29,199076.0,31.6434,32.2133,31.5758,32.1554,199076.0
2022-11-03 10:05:00,33.28,33.32,32.94,32.94,190724.0,32.1457,32.1844,31.8173,31.8173,190724.0
2022-11-03 10:10:00,32.95,33.43,32.89,33.42,130995.0,31.827,32.2906,31.769,32.281,130995.0
2022-11-03 10:15:00,33.42,33.63,33.29,33.45,311542.0,32.281,32.4838,32.1554,32.3099,311542.0
2022-11-03 10:20:00,33.48,33.84,33.46,33.7,249877.0,32.3389,32.6866,32.3196,32.5514,249877.0
2022-11-03 10:25:00,33.71,34.11,33.69,34.04,239154.0,32.5611,32.9474,32.5418,32.8798,239154.0
2022-11-03 10:30:00,34.05,34.06,33.74,33.76,178611.0,32.8895,32.8991,32.59,32.6094,178611.0
2022-11-03 10:35:00,33.79,34.03,33.7,34.0,130330.0,32.6383,32.8702,32.5514,32.8412,130330.0
2022-11-03 10:40:00,33.98,34.32,33.95,34.28,174030.0,32.8219,33.1503,32.7929,33.1116,174030.0
2022-11-03 10:45:00,34.28,34.52,34.28,34.49,245433.0,33.1116,33.3435,33.1116,33.3145,245433.0
2022-11-03 10:50:00,34.49,34.52,34.31,34.43,171405.0,33.3145,33.3435,33.1406,33.2565,171405.0
2022-11-03 10:55:00,34.44,34.72,34.38,34.68,152996.0,33.2662,33.5366,33.2082,33.498,152996.0
2022-11-03 11:00:00,34.69,34.71,34.44,34.46,186887.0,33.5077,33.527,33.2662,33.2855,186887.0
2022-11-03 11:05:00,34.5,34.51,34.29,34.34,262596.0,33.3241,33.3338,33.1213,33.1696,262596.0
2022-11-03 11:10:00,34.36,34.57,34.12,34.15,185745.0,33.1889,33.3918,32.9571,32.9861,185745.0
2022-11-03 11:15:00,34.17,34.25,33.98,34.18,139258.0,33.0054,33.0827,32.8219,33.0151,139258.0
2022-11-03 11:20:00,34.18,34.35,34.14,34.16,118510.0,33.0151,33.1793,32.9764,32.9957,118510.0
2022-11-03 11:25:00,34.15,34.35,34.07,34.15,105684.0,32.9861,33.1793,32.9088,32.9861,105684.0
2022-11-03 11:30:00,34.16,34.23,33.94,34.03,79511.0,32.9957,33.0633,32.7832,32.8702,79511.0
2022-11-03 11:35:00,34.04,34.4,34.04,34.39,122397.0,32.8798,33.2276,32.8798,33.2179,122397.0
2022-11-03 11:40:00,34.39,34.43,34.25,34.27,72663.0,33.2179,33.2565,33.0827,33.102,72663.0
2022-11-03 11:45:00,34.26,34.49,34.21,34.24,117999.0,33.0923,33.3145,33.044,33.073,117999.0
2022-11-03 11:50:00,34.2,34.27,34.05,34.12,62337.0,33.0344,33.102,32.8895,32.9571,62337.0
2022-11-03 11:55:00,34.09,34.17,34.0,34.1,37313.0,32.9281,33.0054,32.8412,32.9378,37313.0
2022-11-03 12:00:00,34.12,34.33,34.02,34.31,89909.0,32.9571,33.1599,32.8605,33.1406,89909.0
2022-11-03 12:05:00,34.31,34.4,34.18,34.2,62518.0,33.1406,33.2276,33.0151,33.0344,62518.0
2022-11-03 12:10:00,34.21,34.45,34.2,34.35,123821.0,33.044,33.2758,33.0344,33.1793,123821.0
2022-11-03 12:15:00,34.35,34.56,34.32,34.48,124383.0,33.1793,33.3821,33.1503,33.3048,124383.0
2022-11-03 12:20:00,34.47,34.48,34.32,34.37,49728.0,33.2952,33.3048,33.1503,33.1986,49728.0
2022-11-03 12:25:00,34.36,34.53,34.3,34.48,80061.0,33.1889,33.3531,33.131,33.3048,80061.0
2022-11-03 12:30:00,34.49,34.54,34.38,34.51,65758.0,33.3145,33.3628,33.2082,33.3338,65758.0
2022-11-03 12:35:00,34.47,34.47,34.27,34.37,60761.0,33.2952,33.2952,33.102,33.1986,60761.0
2022-11-03 12:40:00,34.37,34.69,34.36,34.66,207023.0,33.1986,33.5077,33.1889,33.4787,207023.0
2022-11-03 12:45:00,34.65,34.76,34.61,34.67,153890.0,33.469,33.5753,33.4304,33.4884,153890.0
2022-11-03 12:50:00,34.7,34.9,34.67,34.86,109582.0,33.5173,33.7105,33.4884,33.6719,109582.0
2022-11-03 12:55:00,34.84,34.93,34.79,34.85,76776.0,33.6526,33.7395,33.6043,33.6622,76776.0
2022-11-03 13:00:00,34.84,34.89,34.68,34.76,85303.0,33.6526,33.7009,33.498,33.5753,85303.0
2022-11-03 13:05:00,34.73,34.81,34.59,34.76,56296.0,33.5463,33.6236,33.4111,33.5753,56296.0
2022-11-03 13:10:00,34.73,34.75,34.65,34.71,27823.0,33.5463,33.5656,33.469,33.527,27823.0
2022-11-03 13:15:00,34.72,34.81,34.65,34.66,70329.0,33.5366,33.6236,33.469,33.4787,70329.0
2022-11-03 13:20:00,34.68,34.7,34.42,34.49,210732.0,33.498,33.5173,33.2469,33.3145,210732.0
2022-11-03 13:25:00,34.52,34.59,34.47,34.59,43127.0,33.3435,33.4111,33.2952,33.4111,43127.0
2022-11-03 13:30:00,34.55,34.61,34.41,34.44,38862.0,33.3724,33.4304,33.2372,33.2662,38862.0
2022-11-03 13:35:00,34.47,34.54,34.37,34.54,65323.0,33.2952,33.3628,33.1986,33.3628,65323.0
2022-11-03 13:40:00,34.54,34.57,34.39,34.39,64312.0,33.3628,33.3918,33.2179,33.2179,64312.0
2022-11-03 13:45:00,34.41,34.55,34.37,34.48,53789.0,33.2372,33.3724,33.1986,33.3048,53789.0
2022-11-03 13:50:00,34.5,34.51,34.39,34.49,31075.0,33.3241,33.3338,33.2179,33.3145,31075.0
2022-11-03 13:55:00,34.5,34.57,34.38,34.39,56724.0,33.3241,33.3918,33.2082,33.2179,56724.0
2022-11-03 14:00:00,34.41,34.47,34.28,34.33,46628.0,33.2372,33.2952,33.1116,33.1599,46628.0
2022-11-03 14:05:00,34.34,34.52,34.32,34.43,82466.0,33.1696,33.3435,33.1503,33.2565,82466.0
2022-11-03 14:10:00,34.44,34.47,34.3,34.41,42011.0,33.2662,33.2952,33.131,33.2372,42011.0
2022-11-03 14:15:00,34.42,34.44,34.36,34.44,28998.0,33.2469,33.2662,33.1889,33.2662,28998.0
2022-11-03 14:20:00,34.45,34.65,34.45,34.62,112673.0,33.2758,33.469,33.2758,33.4401,112673.0
2022-11-03 14:25:00,34.62,34.67,34.58,34.64,76625.0,33.4401,33.4884,33.4014,33.4594,76625.0
2022-11-03 14:30:00,34.64,34.74,34.58,34.63,75913.0,33.4594,33.556,33.4014,33.4497,75913.0
2022-11-03 14:35:00,34.63,34.66,34.48,34.53,38532.0,33.4497,33.4787,33.3048,33.3531,38532.0
2022-11-03 14:40:00,34.55,34.58,34.5,34.51,29130.0,33.3724,33.4014,33.3241,33.3338,29130.0
2022-11-03 14:45:00,34.51,34.63,34.51,34.61,59147.0,33.3338,33.4497,33.3338,33.4304,59147.0
2022-11-03 14:50:00,34.61,34.65,34.56,34.59,62110.0,33.4304,33.469,33.3821,33.4111,62110.0
2022-11-03 14:55:00,34.6,34.69,34.52,34.69,92015.0,33.4207,33.5077,33.3435,33.5077,92015.0
2022-11-03 15:00:00,34.66,34.71,34.57,34.63,63403.0,33.4787,33.527,33.3918,33.4497,63403.0
2022-11-03 15:05:00,34.62,34.65,34.52,34.56,59744.0,33.4401,33.469,33.3435,33.3821,59744.0
2022-11-03 15:10:00,34.59,34.68,34.54,34.59,59793.0,33.4111,33.498,33.3628,33.4111,59793.0
2022-11-03 15:15:00,34.61,34.63,34.54,34.56,49434.0,33.4304,33.4497,33.3628,33.3821,49434.0
2022-11-03 15:20:00,34.57,34.63,34.55,34.6,61129.0,33.3918,33.4497,33.3724,33.4207,61129.0
2022-11-03 15:25:00,34.6,34.64,34.57,34.63,18376.0,33.4207,33.4594,33.3918,33.4497,18376.0
2022-11-03 15:30:00,34.63,34.75,34.6,34.72,69639.0,33.4497,33.5656,33.4207,33.5366,69639.0
2022-11-03 15:35:00,34.68,34.72,34.54,34.57,47780.0,33.498,33.5366,33.3628,33.3918,47780.0
2022-11-03 15:40:00,34.57,34.62,34.45,34.47,58280.0,33.3918,33.4401,33.2758,33.2952,58280.0
2022-11-03 15:45:00,34.48,34.48,34.34,34.41,80342.0,33.3048,33.3048,33.1696,33.2372,80342.0
2022-11-03 15:50:00,34.45,34.46,34.14,34.2,126726.0,33.2758,33.2855,32.9764,33.0344,126726.0
2022-11-03 15:55:00,34.2,34.2,34.08,34.08,88509.0,33.0344,33.0344,32.9185,32.9185,88509.0
2022-11-04 09:30:00,35.44,35.65,35.27,35.31,511665.0,34.2321,34.435,34.0679,34.1065,511665.0
2022-11-04 09:35:00,35.38,35.53,35.12,35.19,284708.0,34.1742,34.319,33.923,33.9906,284708.0
2022-11-04 09:40:00,35.19,35.19,34.45,34.47,279550.0,33.9906,33.9906,33.2758,33.2952,279550.0
2022-11-04 09:45:00,34.49,34.83,34.35,34.41,294457.0,33.3145,33.6429,33.1793,33.2372,294457.0
2022-11-04 09:50:00,34.41,34.79,34.28,34.71,219450.0,33.2372,33.6043,33.1116,33.527,219450.0
2022-11-04 09:55:00,34.7,34.95,34.63,34.93,208238.0,33.5173,33.7588,33.4497,33.7395,208238.0
2022-11-04 10:00:00,34.94,35.06,34.59,34.64,325151.0,33.7491,33.8651,33.4111,33.4594,325151.0
2022-11-04 10:05:00,34.65,34.87,34.51,34.81,211328.0,33.469,33.6815,33.3338,33.6236,211328.0
2022-11-04 10:10:00,34.82,35.36,34.78,35.33,405917.0,33.6332,34.1548,33.5946,34.1259,405917.0
2022-11-04 10:15:00,35.34,35.46,35.17,35.28,201845.0,34.1355,34.2514,33.9713,34.0776,201845.0
2022-11-04 10:20:00,35.3,35.55,35.26,35.53,191077.0,34.0969,34.3384,34.0582,34.319,191077.0
2022-11-04 10:25:00,35.53,35.83,35.51,35.75,261992.0,34.319,34.6088,34.2997,34.5315,261992.0
2022-11-04 10:30:00,35.78,35.98,35.72,35.93,296552.0,34.5605,34.7537,34.5026,34.7054,296552.0
2022-11-04 10:35:00,35.91,36.01,35.71,35.72,172175.0,34.6861,34.7827,34.4929,34.5026,172175.0
2022-11-04 10:40:00,35.74,36.07,35.7,35.75,193881.0,34.5219,34.8406,34.4832,34.5315,193881.0
2022-11-04 10:45:00,35.77,35.85,35.65,35.84,105956.0,34.5509,34.6281,34.435,34.6185,105956.0
2022-11-04 10:50:00,35.82,35.88,35.51,35.63,200392.0,34.5992,34.6571,34.2997,34.4156,200392.0
2022-11-04 10:55:00,35.63,35.72,35.41,35.56,184478.0,34.4156,34.5026,34.2031,34.348,184478.0
2022-11-04 11:00:00,35.6,35.75,35.57,35.62,93479.0,34.3867,34.5315,34.3577,34.406,93479.0
2022-11-04 11:05:00,35.62,35.63,35.32,35.42,124765.0,34.406,34.4156,34.1162,34.2128,124765.0
2022-11-04 11:10:00,35.41,35.59,35.28,35.43,213319.0,34.2031,34.377,34.0776,34.2224,213319.0
2022-11-04 11:15:00,35.46,35.51,35.26,35.27,195738.0,34.2514,34.2997,34.0582,34.0679,195738.0
2022-11-04 11:20:00,35.29,35.45,35.26,35.37,96295.0,34.0872,34.2418,34.0582,34.1645,96295.0
2022-11-04 11:25:00,35.36,35.38,34.8,34.84,318574.0,34.1548,34.1742,33.6139,33.6526,318574.0
2022-11-04 11:30:00,34.84,35.04,34.81,34.83,177752.0,33.6526,33.8457,33.6236,33.6429,177752.0
2022-11-04 11:35:00,34.83,34.93,34.6,34.63,327094.0,33.6429,33.7395,33.4207,33.4497,327094.0
2022-11-04 11:40:00,34.62,34.63,34.4,34.45,266901.0,33.4401,33.4497,33.2276,33.2758,266901.0
2022-11-04 11:45:00,34.46,34.46,34.22,34.27,127290.0,33.2855,33.2855,33.0537,33.102,127290.0
2022-11-04 11:50:00,34.26,34.27,33.86,34.02,225871.0,33.0923,33.102,32.706,32.8605,225871.0
2022-11-04 11:55:00,34.02,34.11,33.76,33.78,169572.0,32.8605,32.9474,32.6094,32.6287,169572.0
2022-11-04 12:00:00,33.78,33.92,33.5,33.53,235197.0,32.6287,32.7639,32.3582,32.3872,235197.0
2022-11-04 12:05:00,33.55,33.89,33.48,33.86,247094.0,32.4065,32.7349,32.3389,32.706,247094.0
2022-11-04 12:10:00,33.84,33.9,33.65,33.88,132752.0,32.6866,32.7446,32.5031,32.7253,132752.0
2022-11-04 12:15:00,33.88,34.19,33.8,34.1,346190.0,32.7253,33.0247,32.648,32.9378,346190.0
2022-11-04 12:20:00,34.09,34.15,33.87,33.95,118775.0,32.9281,32.9861,32.7156,32.7929,118775.0
2022-11-04 12:25:00,33.92,34.26,33.91,34.2,162784.0,32.7639,33.0923,32.7543,33.0344,162784.0
2022-11-04 12:30:00,34.18,34.26,34.06,34.23,148650.0,33.0151,33.0923,32.8991,33.0633,148650.0
2022-11-04 12:35:00,34.22,34.22,33.79,33.79,113498.0,33.0537,33.0537,32.6383,32.6383,113498.0
2022-11-04 12:40:00,33.8,33.91,33.62,33.75,96124.0,32.648,32.7543,32.4741,32.5997,96124.0
2022-11-04 12:45:00,33.77,33.83,33.64,33.69,78921.0,32.619,32.677,32.4935,32.5418,78921.0
2022-11-04 12:50:00,33.7,33.91,33.69,33.87,98551.0,32.5514,32.7543,32.5418,32.7156,98551.0
2022-11-04 12:55:00,33.88,33.96,33.77,33.91,67895.0,32.7253,32.8026,32.619,32.7543,67895.0
2022-11-04 13:00:00,33.9,33.98,33.75,33.98,78442.0,32.7446,32.8219,32.5997,32.8219,78442.0
2022-11-04 13:05:00,34.0,34.14,33.55,33.55,167975.0,32.8412,32.9764,32.4065,32.4065,167975.0
2022-11-04 13:10:00,33.59,34.09,33.59,33.97,127208.0,32.4452,32.9281,32.4452,32.8122,127208.0
2022-11-04 13:15:00,33.97,33.99,33.79,33.94,57512.0,32.8122,32.8315,32.6383,32.7832,57512.0
2022-11-04 13:20:00,33.96,34.03,33.82,33.99,81524.0,32.8026,32.8702,32.6673,32.8315,81524.0
2022-11-04 13:25:00,34.0,34.03,33.78,33.85,83679.0,32.8412,32.8702,32.6287,32.6963,83679.0
2022-11-04 13:30:00,33.85,34.0,33.76,33.76,60594.0,32.6963,32.8412,32.6094,32.6094,60594.0
2022-11-04 13:35:00,33.75,34.01,33.74,33.91,64522.0,32.5997,32.8508,32.59,32.7543,64522.0
2022-11-04 13:40:00,33.86,33.93,33.75,33.78,47577.0,32.706,32.7736,32.5997,32.6287,47577.0
2022-11-04 13:45:00,33.75,33.91,33.69,33.89,90467.0,32.5997,32.7543,32.5418,32.7349,90467.0
2022-11-04 13:50:00,33.89,33.93,33.75,33.89,34313.0,32.7349,32.7736,32.5997,32.7349,34313.0
2022-11-04 13:55:00,33.89,33.9,33.7,33.75,43325.0,32.7349,32.7446,32.5514,32.5997,43325.0
2022-11-04 14:00:00,33.75,33.87,33.68,33.71,53808.0,32.5997,32.7156,32.5321,32.5611,53808.0
2022-11-04 14:05:00,33.7,33.72,33.48,33.58,154001.0,32.5514,32.5707,32.3389,32.4355,154001.0
2022-11-04 14:10:00,33.57,33.73,33.54,33.66,87766.0,32.4258,32.5804,32.3969,32.5128,87766.0
2022-11-04 14:15:00,33.67,34.0,33.62,33.99,148859.0,32.5224,32.8412,32.4741,32.8315,148859.0
2022-11-04 14:20:00,33.98,34.14,33.89,34.14,142387.0,32.8219,32.9764,32.7349,32.9764,142387.0
2022-11-04 14:25:00,34.12,34.26,34.02,34.2,96111.0,32.9571,33.0923,32.8605,33.0344,96111.0
2022-11-04 14:30:00,34.21,34.26,34.13,34.2,96598.0,33.044,33.0923,32.9668,33.0344,96598.0
2022-11-04 14:35:00,34.2,34.3,34.12,34.24,114381.0,33.0344,33.131,32.9571,33.073,114381.0
2022-11-04 14:40:00,34.25,34.58,34.2,34.58,140393.0,33.0827,33.4014,33.0344,33.4014,140393.0
2022-11-04 14:45:00,34.57,34.58,34.32,34.36,143255.0,33.3918,33.4014,33.1503,33.1889,143255.0
2022-11-04 14:50:00,34.37,34.54,34.37,34.52,95674.0,33.1986,33.3628,33.1986,33.3435,95674.0
2022-11-04 14:55:00,34.54,34.71,34.53,34.61,145518.0,33.3628,33.527,33.3531,33.4304,145518.0
2022-11-04 15:00:00,34.58,34.7,34.54,34.65,109449.0,33.4014,33.5173,33.3628,33.469,109449.0
2022-11-04 15:05:00,34.66,34.9,34.66,34.86,142980.0,33.4787,33.7105,33.4787,33.6719,142980.0
2022-11-04 15:10:00,34.87,34.97,34.83,34.9,142643.0,33.6815,33.7781,33.6429,33.7105,142643.0
2022-11-04 15:15:00,34.91,34.97,34.86,34.89,111210.0,33.7202,33.7781,33.6719,33.7009,111210.0
2022-11-04 15:20:00,34.87,34.87,34.69,34.72,222853.0,33.6815,33.6815,33.5077,33.5366,222853.0
2022-11-04 15:25:00,34.72,34.89,34.68,34.78,128988.0,33.5366,33.7009,33.498,33.5946,128988.0
2022-11-04 15:30:00,34.73,34.93,34.6,34.92,184864.0,33.5463,33.7395,33.4207,33.7298,184864.0
2022-11-04 15:35:00,34.93,34.94,34.74,34.83,95301.0,33.7395,33.7491,33.556,33.6429,95301.0
2022-11-04 15:40:00,34.83,35.05,34.77,35.05,149321.0,33.6429,33.8554,33.5849,33.8554,149321.0
2022-11-04 15:45:00,35.04,35.29,35.02,35.24,250989.0,33.8457,34.0872,33.8264,34.0389,250989.0
2022-11-04 15:50:00,35.25,35.31,35.0,35.08,288207.0,34.0486,34.1065,33.8071,33.8844,288207.0
2022-11-04 15:55:00,35.09,35.37,35.07,35.35,313143.0,33.894,34.1645,33.8747,34.1452,313143.0
2022-11-07 09:30:00,35.98,36.46,35.91,36.05,421270.0,34.7537,35.2173,34.6861,34.8213,421270.0
2022-11-07 09:35:00,36.06,36.1,35.42,35.46,273204.0,34.831,34.8696,34.2128,34.2514,273204.0
2022-11-07 09:40:00,35.45,35.69,35.34,35.38,240773.0,34.2418,34.4736,34.1355,34.1742,240773.0
2022-11-07 09:45:00,35.34,35.43,35.12,35.19,117068.0,34.1355,34.2224,33.923,33.9906,117068.0
2022-11-07 09:50:00,35.19,35.42,34.93,34.95,175545.0,33.9906,34.2128,33.7395,33.7588,175545.0
2022-11-07 09:55:00,34.95,35.03,34.74,34.86,194879.0,33.7588,33.8361,33.556,33.6719,194879.0
2022-11-07 10:00:00,34.89,35.3,34.84,35.29,242163.0,33.7009,34.0969,33.6526,34.0872,242163.0
2022-11-07 10:05:00,35.29,35.44,35.15,35.27,136830.0,34.0872,34.2321,33.952,34.0679,136830.0
2022-11-07 10:10:00,35.29,35.37,35.08,35.31,106194.0,34.0872,34.1645,33.8844,34.1065,106194.0
2022-11-07 10:15:00,35.27,35.57,35.25,35.36,174407.0,34.0679,34.3577,34.0486,34.1548,174407.0
2022-11-07 10:20:00,35.35,35.35,34.95,35.18,158093.0,34.1452,34.1452,33.7588,33.981,158093.0
2022-11-07 10:25:00,35.17,35.17,34.89,35.11,121730.0,33.9713,33.9713,33.7009,33.9134,121730.0
2022-11-07 10:30:00,35.12,35.14,34.94,35.0,103347.0,33.923,33.9423,33.7491,33.8071,103347.0
2022-11-07 10:35:00,35.01,35.13,34.79,34.86,112496.0,33.8168,33.9327,33.6043,33.6719,112496.0
2022-11-07 10:40:00,34.86,35.08,34.77,35.02,93434.0,33.6719,33.8844,33.5849,33.8264,93434.0
2022-11-07 10:45:00,35.0,35.19,34.93,35.01,142083.0,33.8071,33.9906,33.7395,33.8168,142083.0
2022-11-07 10:50:00,34.98,35.26,34.93,35.17,144813.0,33.7878,34.0582,33.7395,33.9713,144813.0
2022-11-07 10:55:00,35.18,35.22,35.07,35.21,69255.0,33.981,34.0196,33.8747,34.0099,69255.0
2022-11-07 11:00:00,35.22,35.26,35.03,35.14,85685.0,34.0196,34.0582,33.8361,33.9423,85685.0
2022-11-07 11:05:00,35.15,35.3,35.04,35.22,138772.0,33.952,34.0969,33.8457,34.0196,138772.0
2022-11-07 11:10:00,35.21,35.27,35.1,35.18,67992.0,34.0099,34.0679,33.9037,33.981,67992.0
2022-11-07 11:15:00,35.2,35.45,35.19,35.37,139359.0,34.0003,34.2418,33.9906,34.1645,139359.0
2022-11-07 11:20:00,35.37,35.49,35.31,35.43,90052.0,34.1645,34.2804,34.1065,34.2224,90052.0
2022-11-07 11:25:00,35.43,35.57,35.34,35.52,102041.0,34.2224,34.3577,34.1355,34.3094,102041.0
2022-11-07 11:30:00,35.52,35.72,35.52,35.61,128315.0,34.3094,34.5026,34.3094,34.3963,128315.0
2022-11-07 11:35:00,35.62,35.66,35.47,35.48,158326.0,34.406,34.4446,34.2611,34.2707,158326.0
2022-11-07 11:40:00,35.46,35.48,35.06,35.12,112576.0,34.2514,34.2707,33.8651,33.923,112576.0
2022-11-07 11:45:00,35.09,35.2,35.04,35.18,58261.0,33.894,34.0003,33.8457,33.981,58261.0
2022-11-07 11:50:00,35.2,35.26,35.14,35.18,43729.0,34.0003,34.0582,33.9423,33.981,43729.0
2022-11-07 11:55:00,35.18,35.19,34.97,34.98,80862.0,33.981,33.9906,33.7781,33.7878,80862.0
2022-11-07 12:00:00,34.98,35.05,34.88,35.01,68311.0,33.7878,33.8554,33.6912,33.8168,68311.0
2022-11-07 12:05:00,35.02,35.26,34.93,35.23,97333.0,33.8264,34.0582,33.7395,34.0293,97333.0
2022-11-07 12:10:00,35.22,35.29,35.14,35.15,59162.0,34.0196,34.0872,33.9423,33.952,59162.0
2022-11-07 12:15:00,35.14,35.21,35.07,35.18,37057.0,33.9423,34.0099,33.8747,33.981,37057.0
2022-11-07 12:20:00,35.17,35.31,35.13,35.3,62383.0,33.9713,34.1065,33.9327,34.0969,62383.0
2022-11-07 12:25:00,35.32,35.34,35.22,35.33,90031.0,34.1162,34.1355,34.0196,34.1259,90031.0
2022-11-07 12:30:00,35.35,35.39,35.31,35.34,38636.0,34.1452,34.1838,34.1065,34.1355,38636.0
2022-11-07 12:35:00,35.34,35.35,35.15,35.18,66474.0,34.1355,34.1452,33.952,33.981,66474.0
2022-11-07 12:40:00,35.21,35.28,35.15,35.19,30336.0,34.0099,34.0776,33.952,33.9906,30336.0
2022-11-07 12:45:00,35.18,35.28,35.07,35.14,43635.0,33.981,34.0776,33.8747,33.9423,43635.0
2022-11-07 12:50:00,35.11,35.11,35.0,35.04,29812.0,33.9134,33.9134,33.8071,33.8457,29812.0
2022-11-07 12:55:00,35.03,35.11,34.96,35.1,50252.0,33.8361,33.9134,33.7685,33.9037,50252.0
2022-11-07 13:00:00,35.11,35.29,35.11,35.27,69529.0,33.9134,34.0872,33.9134,34.0679,69529.0
2022-11-07 13:05:00,35.29,35.42,35.24,35.42,55312.0,34.0872,34.2128,34.0389,34.2128,55312.0
2022-11-07 13:10:00,35.43,35.46,35.33,35.39,36798.0,34.2224,34.2514,34.1259,34.1838,36798.0
2022-11-07 13:15:00,35.43,35.44,35.3,35.35,37384.0,34.2224,34.2321,34.0969,34.1452,37384.0
2022-11-07 13:20:00,35.36,35.37,35.2,35.21,34890.0,34.1548,34.1645,34.0003,34.0099,34890.0
2022-11-07 13:25:00,35.21,35.26,35.1,35.22,39962.0,34.0099,34.0582,33.9037,34.0196,39962.0
2022-11-07 13:30:00,35.21,35.25,35.14,35.17,18798.0,34.0099,34.0486,33.9423,33.9713,18798.0
2022-11-07 13:35:00,35.16,35.16,35.07,35.11,31060.0,33.9617,33.9617,33.8747,33.9134,31060.0
2022-11-07 13:40:00,35.13,35.13,35.06,35.12,46455.0,33.9327,33.9327,33.8651,33.923,46455.0
2022-11-07 13:45:00,35.13,35.29,35.13,35.27,50560.0,33.9327,34.0872,33.9327,34.0679,50560.0
2022-11-07 13:50:00,35.27,35.32,35.22,35.28,38297.0,34.0679,34.1162,34.0196,34.0776,38297.0
2022-11-07 13:55:00,35.3,35.37,35.27,35.37,61711.0,34.0969,34.1645,34.0679,34.1645,61711.0
2022-11-07 14:00:00,35.37,35.48,35.37,35.46,83260.0,34.1645,34.2707,34.1645,34.2514,83260.0
2022-11-07 14:05:00,35.47,35.49,35.4,35.44,34643.0,34.2611,34.2804,34.1935,34.2321,34643.0
2022-11-07 14:10:00,35.44,35.71,35.42,35.7,230797.0,34.2321,34.4929,34.2128,34.4832,230797.0
2022-11-07 14:15:00,35.7,35.92,35.7,35.91,166621.0,34.4832,34.6957,34.4832,34.6861,166621.0
2022-11-07 14:20:00,35.9,35.97,35.84,35.96,91553.0,34.6764,34.744,34.6185,34.7344,91553.0
2022-11-07 14:25:00,35.96,36.09,35.92,36.07,101187.0,34.7344,34.86,34.6957,34.8406,101187.0
2022-11-07 14:30:00,36.08,36.19,36.06,36.16,91484.0,34.8503,34.9565,34.831,34.9276,91484.0
2022-11-07 14:35:00,36.17,36.27,36.16,36.22,77684.0,34.9372,35.0338,34.9276,34.9855,77684.0
2022-11-07 14:40:00,36.22,36.25,36.12,36.17,91954.0,34.9855,35.0145,34.8889,34.9372,91954.0
2022-11-07 14:45:00,36.19,36.21,36.13,36.17,45256.0,34.9565,34.9759,34.8986,34.9372,45256.0
2022-11-07 14:50:00,36.15,36.17,36.03,36.06,104954.0,34.9179,34.9372,34.802,34.831,104954.0
2022-11-07 14:55:00,36.06,36.06,35.87,35.89,178178.0,34.831,34.831,34.6475,34.6668,178178.0
2022-11-07 15:00:00,35.88,36.02,35.88,35.97,86573.0,34.6571,34.7923,34.6571,34.744,86573.0
2022-11-07 15:05:00,35.97,35.99,35.81,35.93,73625.0,34.744,34.7634,34.5895,34.7054,73625.0
2022-11-07 15:10:00,35.92,36.06,35.88,36.06,76843.0,34.6957,34.831,34.6571,34.831,76843.0
2022-11-07 15:15:00,36.06,36.12,36.04,36.08,126162.0,34.831,34.8889,34.8117,34.8503,126162.0
2022-11-07 15:20:00,36.07,36.11,35.92,36.09,110279.0,34.8406,34.8793,34.6957,34.86,110279.0
2022-11-07 15:25:00,36.09,36.09,35.97,36.01,65570.0,34.86,34.86,34.744,34.7827,65570.0
2022-11-07 15:30:00,35.99,36.1,35.97,36.02,98429.0,34.7634,34.8696,34.744,34.7923,98429.0
2022-11-07 15:35:00,36.02,36.07,35.88,35.97,82763.0,34.7923,34.8406,34.6571,34.744,82763.0
2022-11-07 15:40:00,35.98,35.98,35.91,35.96,48920.0,34.7537,34.7537,34.6861,34.7344,48920.0
2022-11-07 15:45:00,35.97,36.03,35.9,36.01,68618.0,34.744,34.802,34.6764,34.7827,68618.0
2022-11-07 15:50:00,36.01,36.03,35.88,35.89,118571.0,34.7827,34.802,34.6571,34.6668,118571.0
2022-11-07 15:55:00,35.89,35.89,35.75,35.89,192460.0,34.6668,34.6668,34.5315,34.6668,192460.0
2022-11-08 09:30:00,36.23,36.25,35.71,35.78,255995.0,34.9952,35.0145,34.4929,34.5605,255995.0
2022-11-08 09:35:00,35.76,35.79,35.47,35.48,215478.0,34.5412,34.5702,34.2611,34.2707,215478.0
2022-11-08 09:40:00,35.52,35.59,35.4,35.45,178266.0,34.3094,34.377,34.1935,34.2418,178266.0
2022-11-08 09:45:00,35.44,35.45,35.2,35.39,194391.0,34.2321,34.2418,34.0003,34.1838,194391.0
2022-11-08 09:50:00,35.37,35.92,35.3,35.84,248665.0,34.1645,34.6957,34.0969,34.6185,248665.0
2022-11-08 09:55:00,35.86,35.87,35.57,35.57,89024.0,34.6378,34.6475,34.3577,34.3577,89024.0
2022-11-08 10:00:00,35.57,35.81,35.54,35.62,138838.0,34.3577,34.5895,34.3287,34.406,138838.0
2022-11-08 10:05:00,35.6,35.89,35.59,35.89,118136.0,34.3867,34.6668,34.377,34.6668,118136.0
2022-11-08 10:10:00,35.86,35.99,35.73,35.73,124300.0,34.6378,34.7634,34.5122,34.5122,124300.0
2022-11-08 10:15:00,35.77,36.12,35.64,35.94,170134.0,34.5509,34.8889,34.4253,34.7151,170134.0
2022-11-08 10:20:00,35.94,36.17,35.94,36.0,133102.0,34.7151,34.9372,34.7151,34.773,133102.0
2022-11-08 10:25:00,36.0,36.09,35.9,35.99,117712.0,34.773,34.86,34.6764,34.7634,117712.0
2022-11-08 10:30:00,36.0,36.31,35.98,36.25,128748.0,34.773,35.0725,34.7537,35.0145,128748.0
2022-11-08 10:35:00,36.25,36.51,36.22,36.43,144596.0,35.0145,35.2656,34.9855,35.1884,144596.0
2022-11-08 10:40:00,36.42,36.46,36.32,36.36,112193.0,35.1787,35.2173,35.0821,35.1208,112193.0
2022-11-08 10:45:00,36.36,36.63,36.35,36.62,137096.0,35.1208,35.3815,35.1111,35.3719,137096.0
2022-11-08 10:50:00,36.61,36.66,36.47,36.53,156742.0,35.3622,35.4105,35.227,35.285,156742.0
2022-11-08 10:55:00,36.53,36.63,36.5,36.59,168570.0,35.285,35.3815,35.256,35.3429,168570.0
2022-11-08 11:00:00,36.61,36.65,36.47,36.55,137762.0,35.3622,35.4009,35.227,35.3043,137762.0
2022-11-08 11:05:00,36.55,36.78,36.47,36.76,183067.0,35.3043,35.5264,35.227,35.5071,183067.0
2022-11-08 11:10:00,36.77,36.91,36.76,36.88,252606.0,35.5168,35.652,35.5071,35.623,252606.0
2022-11-08 11:15:00,36.88,36.98,36.86,36.88,97943.0,35.623,35.7196,35.6037,35.623,97943.0
2022-11-08 11:20:00,36.88,37.01,36.84,36.95,113594.0,35.623,35.7486,35.5844,35.6906,113594.0
2022-11-08 11:25:00,36.95,37.02,36.87,36.97,72559.0,35.6906,35.7583,35.6134,35.71,72559.0
2022-11-08 11:30:00,36.97,37.13,36.96,37.11,112311.0,35.71,35.8645,35.7003,35.8452,112311.0
2022-11-08 11:35:00,37.1,37.22,37.07,37.19,70004.0,35.8355,35.9514,35.8066,35.9225,70004.0
2022-11-08 11:40:00,37.18,37.26,37.16,37.18,98717.0,35.9128,35.9901,35.8935,35.9128,98717.0
2022-11-08 11:45:00,37.18,37.19,37.01,37.02,84334.0,35.9128,35.9225,35.7486,35.7583,84334.0
2022-11-08 11:50:00,37.04,37.14,36.95,37.14,94634.0,35.7776,35.8742,35.6906,35.8742,94634.0
2022-11-08 11:55:00,37.14,37.14,36.98,37.01,56780.0,35.8742,35.8742,35.7196,35.7486,56780.0
2022-11-08 12:00:00,37.01,37.1,36.94,36.95,63121.0,35.7486,35.8355,35.681,35.6906,63121.0
2022-11-08 12:05:00,36.95,37.0,36.89,36.99,48929.0,35.6906,35.7389,35.6327,35.7293,48929.0
2022-11-08 12:10:00,36.96,37.01,36.77,36.79,127374.0,35.7003,35.7486,35.5168,35.5361,127374.0
2022-11-08 12:15:00,36.8,36.81,36.65,36.71,82144.0,35.5458,35.5554,35.4009,35.4588,82144.0
2022-11-08 12:20:00,36.7,36.83,36.63,36.83,59702.0,35.4492,35.5747,35.3815,35.5747,59702.0
2022-11-08 12:25:00,36.83,36.83,36.75,36.8,33377.0,35.5747,35.5747,35.4975,35.5458,33377.0
2022-11-08 12:30:00,36.8,36.85,36.69,36.75,73184.0,35.5458,35.5941,35.4395,35.4975,73184.0
2022-11-08 12:35:00,36.75,36.76,36.67,36.76,28461.0,35.4975,35.5071,35.4202,35.5071,28461.0
2022-11-08 12:40:00,36.76,36.87,36.73,36.84,32594.0,35.5071,35.6134,35.4781,35.5844,32594.0
2022-11-08 12:45:00,36.85,36.89,36.79,36.79,39071.0,35.5941,35.6327,35.5361,35.5361,39071.0
2022-11-08 12:50:00,36.8,36.82,36.58,36.62,48858.0,35.5458,35.5651,35.3333,35.3719,48858.0
2022-11-08 12:55:00,36.62,36.71,36.62,36.63,52443.0,35.3719,35.4588,35.3719,35.3815,52443.0
2022-11-08 13:00:00,36.63,36.82,36.56,36.75,38491.0,35.3815,35.5651,35.3139,35.4975,38491.0
2022-11-08 13:05:00,36.75,36.75,36.64,36.68,34141.0,35.4975,35.4975,35.3912,35.4298,34141.0
2022-11-08 13:10:00,36.7,36.74,36.61,36.63,68412.0,35.4492,35.4878,35.3622,35.3815,68412.0
2022-11-08 13:15:00,36.62,36.63,36.3,36.31,145578.0,35.3719,35.3815,35.0628,35.0725,145578.0
2022-11-08 13:20:00,36.32,36.32,35.87,35.99,159437.0,35.0821,35.0821,34.6475,34.7634,159437.0
2022-11-08 13:25:00,35.98,36.01,35.63,35.7,162851.0,34.7537,34.7827,34.4156,34.4832,162851.0
2022-11-08 13:30:00,35.68,35.76,35.45,35.76,187856.0,34.4639,34.5412,34.2418,34.5412,187856.0
2022-11-08 13:35:00,35.75,35.89,35.72,35.89,139053.0,34.5315,34.6668,34.5026,34.6668,139053.0
2022-11-08 13:40:00,35.88,35.96,35.83,35.88,63756.0,34.6571,34.7344,34.6088,34.6571,63756.0
2022-11-08 13:45:00,35.9,35.93,35.73,35.76,82707.0,34.6764,34.7054,34.5122,34.5412,82707.0
2022-11-08 13:50:00,35.77,35.9,35.65,35.76,50529.0,34.5509,34.6764,34.435,34.5412,50529.0
2022-11-08 13:55:00,35.76,35.82,35.44,35.55,147615.0,34.5412,34.5992,34.2321,34.3384,147615.0
2022-11-08 14:00:00,35.53,35.63,35.44,35.51,99340.0,34.319,34.4156,34.2321,34.2997,99340.0
2022-11-08 14:05:00,35.5,35.56,35.33,35.36,180726.0,34.2901,34.348,34.1259,34.1548,180726.0
2022-11-08 14:10:00,35.33,35.59,35.29,35.59,142822.0,34.1259,34.377,34.0872,34.377,142822.0
2022-11-08 14:15:00,35.58,35.63,35.43,35.45,96137.0,34.3673,34.4156,34.2224,34.2418,96137.0
2022-11-08 14:20:00,35.48,35.51,34.9,34.95,208184.0,34.2707,34.2997,33.7105,33.7588,208184.0
2022-11-08 14:25:00,34.94,34.95,34.64,34.69,268895.0,33.7491,33.7588,33.4594,33.5077,268895.0
2022-11-08 14:30:00,34.67,34.84,34.52,34.84,176766.0,33.4884,33.6526,33.3435,33.6526,176766.0
2022-11-08 14:35:00,34.85,35.24,34.83,35.22,216293.0,33.6622,34.0389,33.6429,34.0196,216293.0
2022-11-08 14:40:00,35.21,35.46,35.17,35.35,161787.0,34.0099,34.2514,33.9713,34.1452,161787.0
2022-11-08 14:45:00,35.34,35.49,35.27,35.43,71991.0,34.1355,34.2804,34.0679,34.2224,71991.0
2022-11-08 14:50:00,35.44,35.58,35.39,35.5,107842.0,34.2321,34.3673,34.1838,34.2901,107842.0
2022-11-08 14:55:00,35.47,35.55,35.34,35.35,88982.0,34.2611,34.3384,34.1355,34.1452,88982.0
2022-11-08 15:00:00,35.33,35.67,35.31,35.52,107473.0,34.1259,34.4543,34.1065,34.3094,107473.0
2022-11-08 15:05:00,35.53,35.59,35.43,35.46,63381.0,34.319,34.377,34.2224,34.2514,63381.0
2022-11-08 15:10:00,35.47,35.58,35.39,35.51,65986.0,34.2611,34.3673,34.1838,34.2997,65986.0
2022-11-08 15:15:00,35.55,35.64,35.46,35.6,58266.0,34.3384,34.4253,34.2514,34.3867,58266.0
2022-11-08 15:20:00,35.62,35.64,35.53,35.55,64208.0,34.406,34.4253,34.319,34.3384,64208.0
2022-11-08 15:25:00,35.56,35.8,35.53,35.77,104550.0,34.348,34.5798,34.319,34.5509,104550.0
2022-11-08 15:30:00,35.78,36.12,35.76,36.1,189349.0,34.5605,34.8889,34.5412,34.8696,189349.0
2022-11-08 15:35:00,36.1,36.26,36.04,36.13,205127.0,34.8696,35.0242,34.8117,34.8986,205127.0
2022-11-08 15:40:00,36.15,36.2,35.99,36.03,97840.0,34.9179,34.9662,34.7634,34.802,97840.0
2022-11-08 15:45:00,36.05,36.22,36.01,36.03,70804.0,34.8213,34.9855,34.7827,34.802,70804.0
2022-11-08 15:50:00,36.05,36.11,35.91,35.92,131690.0,34.8213,34.8793,34.6861,34.6957,131690.0
2022-11-08 15:55:00,35.92,35.92,35.71,35.83,180314.0,34.6957,34.6957,34.4929,34.6088,180314.0
2022-11-09 09:30:00,34.89,34.9,34.3,34.34,319854.0,33.7009,33.7105,33.131,33.1696,319854.0
2022-11-09 09:35:00,34.3,34.55,34.18,34.38,282055.0,33.131,33.3724,33.0151,33.2082,282055.0
2022-11-09 09:40:00,34.37,34.63,34.33,34.46,271848.0,33.1986,33.4497,33.1599,33.2855,271848.0
2022-11-09 09:45:00,34.47,34.89,34.44,34.58,228910.0,33.2952,33.7009,33.2662,33.4014,228910.0
2022-11-09 09:50:00,34.55,34.59,34.33,34.55,152787.0,33.3724,33.4111,33.1599,33.3724,152787.0
2022-11-09 09:55:00,34.56,34.62,34.23,34.41,187215.0,33.3821,33.4401,33.0633,33.2372,187215.0
2022-11-09 10:00:00,34.39,34.82,34.34,34.79,167092.0,33.2179,33.6332,33.1696,33.6043,167092.0
2022-11-09 10:05:00,34.79,35.1,34.76,35.07,244276.0,33.6043,33.9037,33.5753,33.8747,244276.0
2022-11-09 10:10:00,35.08,35.16,34.85,35.04,225138.0,33.8844,33.9617,33.6622,33.8457,225138.0
2022-11-09 10:15:00,35.07,35.25,35.02,35.14,117342.0,33.8747,34.0486,33.8264,33.9423,117342.0
2022-11-09 10:20:00,35.16,35.28,35.07,35.16,137543.0,33.9617,34.0776,33.8747,33.9617,137543.0
2022-11-09 10:25:00,35.18,35.18,34.69,34.75,99079.0,33.981,33.981,33.5077,33.5656,99079.0
2022-11-09 10:30:00,34.74,34.87,34.26,34.45,170881.0,33.556,33.6815,33.0923,33.2758,170881.0
2022-11-09 10:35:00,34.44,34.55,34.29,34.42,94044.0,33.2662,33.3724,33.1213,33.2469,94044.0
2022-11-09 10:40:00,34.47,34.49,34.23,34.42,110678.0,33.2952,33.3145,33.0633,33.2469,110678.0
2022-11-09 10:45:00,34.42,34.62,34.42,34.56,85110.0,33.2469,33.4401,33.2469,33.3821,85110.0
2022-11-09 10:50:00,34.59,34.59,34.33,34.34,97578.0,33.4111,33.4111,33.1599,33.1696,97578.0
2022-11-09 10:55:00,34.31,34.41,34.05,34.25,197964.0,33.1406,33.2372,32.8895,33.0827,197964.0
2022-11-09 11:00:00,34.25,34.44,34.23,34.33,92528.0,33.0827,33.2662,33.0633,33.1599,92528.0
2022-11-09 11:05:00,34.38,34.58,34.24,34.5,119718.0,33.2082,33.4014,33.073,33.3241,119718.0
2022-11-09 11:10:00,34.47,34.57,34.4,34.48,116566.0,33.2952,33.3918,33.2276,33.3048,116566.0
2022-11-09 11:15:00,34.48,34.67,34.46,34.58,120563.0,33.3048,33.4884,33.2855,33.4014,120563.0
2022-11-09 11:20:00,34.57,34.62,34.39,34.5,79287.0,33.3918,33.4401,33.2179,33.3241,79287.0
2022-11-09 11:25:00,34.53,34.78,34.52,34.65,88970.0,33.3531,33.5946,33.3435,33.469,88970.0
2022-11-09 11:30:00,34.65,34.65,34.41,34.44,55507.0,33.469,33.469,33.2372,33.2662,55507.0
2022-11-09 11:35:00,34.46,34.63,34.35,34.57,84839.0,33.2855,33.4497,33.1793,33.3918,84839.0
2022-11-09 11:40:00,34.53,34.99,34.52,34.93,103217.0,33.3531,33.7974,33.3435,33.7395,103217.0
2022-11-09 11:45:00,34.92,34.95,34.84,34.88,56463.0,33.7298,33.7588,33.6526,33.6912,56463.0
2022-11-09 11:50:00,34.9,34.97,34.82,34.84,49849.0,33.7105,33.7781,33.6332,33.6526,49849.0
2022-11-09 11:55:00,34.85,34.92,34.67,34.7,57464.0,33.6622,33.7298,33.4884,33.5173,57464.0
2022-11-09 12:00:00,34.69,34.74,34.63,34.68,46466.0,33.5077,33.556,33.4497,33.498,46466.0
2022-11-09 12:05:00,34.68,34.68,34.39,34.47,60743.0,33.498,33.498,33.2179,33.2952,60743.0
2022-11-09 12:10:00,34.46,34.51,34.38,34.4,45124.0,33.2855,33.3338,33.2082,33.2276,45124.0
2022-11-09 12:15:00,34.38,34.52,34.31,34.47,52695.0,33.2082,33.3435,33.1406,33.2952,52695.0
2022-11-09 12:20:00,34.43,34.51,34.3,34.3,44384.0,33.2565,33.3338,33.131,33.131,44384.0
2022-11-09 12:25:00,34.3,34.39,34.18,34.34,83569.0,33.131,33.2179,33.0151,33.1696,83569.0
2022-11-09 12:30:00,34.3,34.53,34.28,34.52,58552.0,33.131,33.3531,33.1116,33.3435,58552.0
2022-11-09 12:35:00,34.5,34.51,34.3,34.3,36859.0,33.3241,33.3338,33.131,33.131,36859.0
2022-11-09 12:40:00,34.31,34.34,34.17,34.22,59480.0,33.1406,33.1696,33.0054,33.0537,59480.0
2022-11-09 12:45:00,34.21,34.33,34.19,34.28,46824.0,33.044,33.1599,33.0247,33.1116,46824.0
2022-11-09 12:50:00,34.29,34.37,34.26,34.31,30195.0,33.1213,33.1986,33.0923,33.1406,30195.0
2022-11-09 12:55:00,34.29,34.43,34.23,34.41,86199.0,33.1213,33.2565,33.0633,33.2372,86199.0
2022-11-09 13:00:00,34.43,34.52,34.16,34.26,104549.0,33.2565,33.3435,32.9957,33.0923,104549.0
2022-11-09 13:05:00,34.23,34.29,34.14,34.25,28239.0,33.0633,33.1213,32.9764,33.0827,28239.0
2022-11-09 13:10:00,34.25,34.29,34.04,34.24,91169.0,33.0827,33.1213,32.8798,33.073,91169.0
2022-11-09 13:15:00,34.23,34.29,34.17,34.19,77950.0,33.0633,33.1213,33.0054,33.0247,77950.0
2022-11-09 13:20:00,34.24,34.24,34.06,34.08,52767.0,33.073,33.073,32.8991,32.9185,52767.0
2022-11-09 13:25:00,34.06,34.17,33.94,33.97,74488.0,32.8991,33.0054,32.7832,32.8122,74488.0
2022-11-09 13:30:00,33.95,33.95,33.67,33.67,231045.0,32.7929,32.7929,32.5224,32.5224,231045.0
2022-11-09 13:35:00,33.66,33.66,33.53,33.57,80988.0,32.5128,32.5128,32.3872,32.4258,80988.0
2022-11-09 13:40:00,33.55,33.69,33.52,33.59,77997.0,32.4065,32.5418,32.3775,32.4452,77997.0
2022-11-09 13:45:00,33.62,33.62,33.47,33.58,106067.0,32.4741,32.4741,32.3293,32.4355,106067.0
2022-11-09 13:50:00,33.58,33.59,33.51,33.53,16910.0,32.4355,32.4452,32.3679,32.3872,16910.0
2022-11-09 13:55:00,33.52,33.64,33.46,33.64,57975.0,32.3775,32.4935,32.3196,32.4935,57975.0
2022-11-09 14:00:00,33.62,33.67,33.51,33.65,55797.0,32.4741,32.5224,32.3679,32.5031,55797.0
2022-11-09 14:05:00,33.65,33.82,33.56,33.77,157079.0,32.5031,32.6673,32.4162,32.619,157079.0
2022-11-09 14:10:00,33.77,33.82,33.63,33.79,141623.0,32.619,32.6673,32.4838,32.6383,141623.0
2022-11-09 14:15:00,33.77,33.77,33.61,33.7,97547.0,32.619,32.619,32.4645,32.5514,97547.0
2022-11-09 14:20:00,33.78,33.78,33.58,33.59,42774.0,32.6287,32.6287,32.4355,32.4452,42774.0
2022-11-09 14:25:00,33.61,33.7,33.59,33.59,54409.0,32.4645,32.5514,32.4452,32.4452,54409.0
2022-11-09 14:30:00,33.59,33.6,33.24,33.24,191219.0,32.4452,32.4548,32.1071,32.1071,191219.0
2022-11-09 14:35:00,33.27,33.31,33.16,33.16,79106.0,32.1361,32.1747,32.0298,32.0298,79106.0
2022-11-09 14:40:00,33.16,33.37,33.15,33.3,138673.0,32.0298,32.2327,32.0202,32.165,138673.0
2022-11-09 14:45:00,33.3,33.35,33.13,33.2,152054.0,32.165,32.2133,32.0008,32.0685,152054.0
2022-11-09 14:50:00,33.19,33.22,33.06,33.17,111319.0,32.0588,32.0878,31.9332,32.0395,111319.0
2022-11-09 14:55:00,33.14,33.16,33.06,33.1,66430.0,32.0105,32.0298,31.9332,31.9719,66430.0
2022-11-09 15:00:00,33.06,33.27,33.06,33.27,116717.0,31.9332,32.1361,31.9332,32.1361,116717.0
2022-11-09 15:05:00,33.28,33.47,33.26,33.38,144963.0,32.1457,32.3293,32.1264,32.2423,144963.0
2022-11-09 15:10:00,33.37,33.39,33.2,33.2,81360.0,32.2327,32.252,32.0685,32.0685,81360.0
2022-11-09 15:15:00,33.2,33.28,33.16,33.26,93652.0,32.0685,32.1457,32.0298,32.1264,93652.0
2022-11-09 15:20:00,33.24,33.29,33.08,33.09,76441.0,32.1071,32.1554,31.9525,31.9622,76441.0
2022-11-09 15:25:00,33.09,33.19,33.05,33.12,69832.0,31.9622,32.0588,31.9236,31.9912,69832.0
2022-11-09 15:30:00,33.12,33.21,33.0,33.2,178823.0,31.9912,32.0781,31.8753,32.0685,178823.0
2022-11-09 15:35:00,33.2,33.21,33.03,33.03,101911.0,32.0685,32.0781,31.9042,31.9042,101911.0
2022-11-09 15:40:00,33.02,33.02,32.85,32.86,130350.0,31.8946,31.8946,31.7304,31.74,130350.0
2022-11-09 15:45:00,32.86,32.92,32.67,32.69,142517.0,31.74,31.798,31.5565,31.5758,142517.0
2022-11-09 15:50:00,32.69,32.99,32.69,32.86,183864.0,31.5758,31.8656,31.5758,31.74,183864.0
2022-11-09 15:55:00,32.86,32.99,32.79,32.88,243245.0,31.74,31.8656,31.6724,31.7594,243245.0
2022-11-10 09:30:00,36.94,37.16,36.63,36.67,745295.0,35.681,35.8935,35.3815,35.4202,745295.0
2022-11-10 09:35:00,36.68,37.02,36.53,37.01,394745.0,35.4298,35.7583,35.285,35.7486,394745.0
2022-11-10 09:40:00,37.04,37.12,36.69,36.94,260601.0,35.7776,35.8548,35.4395,35.681,260601.0
2022-11-10 09:45:00,36.94,37.56,36.89,37.52,423010.0,35.681,36.2799,35.6327,36.2412,423010.0
2022-11-10 09:50:00,37.54,37.79,37.31,37.75,634705.0,36.2605,36.502,36.0384,36.4634,634705.0
2022-11-10 09:55:00,37.77,38.12,37.75,38.08,425987.0,36.4827,36.8208,36.4634,36.7821,425987.0
2022-11-10 10:00:00,38.1,38.27,37.79,38.0,342372.0,36.8014,36.9657,36.502,36.7049,342372.0
2022-11-10 10:05:00,37.98,38.39,37.91,38.22,233748.0,36.6855,37.0816,36.6179,36.9174,233748.0
2022-11-10 10:10:00,38.23,38.3,37.92,37.92,131682.0,36.927,36.9946,36.6276,36.6276,131682.0
2022-11-10 10:15:00,37.92,38.19,37.89,38.11,123768.0,36.6276,36.8884,36.5986,36.8111,123768.0
2022-11-10 10:20:00,38.13,38.44,38.06,38.39,226203.0,36.8304,37.1299,36.7628,37.0816,226203.0
2022-11-10 10:25:00,38.38,38.38,38.17,38.3,91095.0,37.0719,37.0719,36.8691,36.9946,91095.0
2022-11-10 10:30:00,38.38,38.42,37.93,38.03,99002.0,37.0719,37.1105,36.6372,36.7338,99002.0
2022-11-10 10:35:00,38.04,38.14,37.82,37.83,147714.0,36.7435,36.8401,36.531,36.5406,147714.0
2022-11-10 10:40:00,37.82,38.18,37.76,38.01,150958.0,36.531,36.8787,36.473,36.7145,150958.0
2022-11-10 10:45:00,38.0,38.2,37.88,38.19,82410.0,36.7049,36.898,36.5889,36.8884,82410.0
2022-11-10 10:50:00,38.18,38.46,38.14,38.39,190273.0,36.8787,37.1492,36.8401,37.0816,190273.0
2022-11-10 10:55:00,38.36,38.63,38.22,38.6,153826.0,37.0526,37.3134,36.9174,37.2844,153826.0
2022-11-10 11:00:00,38.6,38.68,38.44,38.45,161835.0,37.2844,37.3617,37.1299,37.1395,161835.0
2022-11-10 11:05:00,38.47,38.62,38.38,38.42,144131.0,37.1588,37.3037,37.0719,37.1105,144131.0
2022-11-10 11:10:00,38.42,38.67,38.41,38.64,119014.0,37.1105,37.352,37.1009,37.323,119014.0
2022-11-10 11:15:00,38.65,38.65,38.45,38.64,142766.0,37.3327,37.3327,37.1395,37.323,142766.0
2022-11-10 11:20:00,38.64,38.73,38.54,38.54,65208.0,37.323,37.41,37.2265,37.2265,65208.0
2022-11-10 11:25:00,38.53,38.57,38.44,38.53,45147.0,37.2168,37.2554,37.1299,37.2168,45147.0
2022-11-10 11:30:00,38.53,38.72,38.53,38.61,102178.0,37.2168,37.4003,37.2168,37.2941,102178.0
2022-11-10 11:35:00,38.61,38.76,38.52,38.76,64244.0,37.2941,37.439,37.2071,37.439,64244.0
2022-11-10 11:40:00,38.76,38.8,38.66,38.69,55427.0,37.439,37.4776,37.3424,37.3713,55427.0
2022-11-10 11:45:00,38.68,38.76,38.66,38.73,43373.0,37.3617,37.439,37.3424,37.41,43373.0
2022-11-10 11:50:00,38.76,38.84,38.72,38.78,70448.0,37.439,37.5162,37.4003,37.4583,70448.0
2022-11-10 11:55:00,38.79,38.85,38.76,38.82,89558.0,37.4679,37.5259,37.439,37.4969,89558.0
2022-11-10 12:00:00,38.8,38.81,38.65,38.66,104566.0,37.4776,37.4872,37.3327,37.3424,104566.0
2022-11-10 12:05:00,38.65,38.65,38.42,38.43,109358.0,37.3327,37.3327,37.1105,37.1202,109358.0
2022-11-10 12:10:00,38.42,38.45,38.27,38.29,94900.0,37.1105,37.1395,36.9657,36.985,94900.0
2022-11-10 12:15:00,38.3,38.37,38.27,38.36,139084.0,36.9946,37.0622,36.9657,37.0526,139084.0
2022-11-10 12:20:00,38.35,38.47,38.3,38.41,222140.0,37.0429,37.1588,36.9946,37.1009,222140.0
2022-11-10 12:25:00,38.41,38.43,38.18,38.2,173708.0,37.1009,37.1202,36.8787,36.898,173708.0
2022-11-10 12:30:00,38.19,38.2,37.89,38.01,122718.0,36.8884,36.898,36.5986,36.7145,122718.0
2022-11-10 12:35:00,38.02,38.13,37.82,37.83,123674.0,36.7242,36.8304,36.531,36.5406,123674.0
2022-11-10 12:40:00,37.83,38.04,37.76,38.0,266274.0,36.5406,36.7435,36.473,36.7049,266274.0
2022-11-10 12:45:00,37.99,37.99,37.76,37.89,125542.0,36.6952,36.6952,36.473,36.5986,125542.0
2022-11-10 12:50:00,37.89,37.98,37.73,37.78,60871.0,36.5986,36.6855,36.4441,36.4924,60871.0
2022-11-10 12:55:00,37.77,37.9,37.66,37.7,101771.0,36.4827,36.6083,36.3764,36.4151,101771.0
2022-11-10 13:00:00,37.71,38.0,37.7,37.99,114526.0,36.4247,36.7049,36.4151,36.6952,114526.0
2022-11-10 13:05:00,38.0,38.1,37.94,38.09,99503.0,36.7049,36.8014,36.6469,36.7918,99503.0
2022-11-10 13:10:00,38.1,38.17,38.01,38.13,76617.0,36.8014,36.8691,36.7145,36.8304,76617.0
2022-11-10 13:15:00,38.14,38.21,38.09,38.17,134261.0,36.8401,36.9077,36.7918,36.8691,134261.0
2022-11-10 13:20:00,38.15,38.22,37.95,38.01,84900.0,36.8497,36.9174,36.6566,36.7145,84900.0
2022-11-10 13:25:00,38.01,38.22,37.97,38.19,53092.0,36.7145,36.9174,36.6759,36.8884,53092.0
2022-11-10 13:30:00,38.18,38.23,37.98,38.12,111157.0,36.8787,36.927,36.6855,36.8208,111157.0
2022-11-10 13:35:00,38.1,38.2,38.06,38.13,47809.0,36.8014,36.898,36.7628,36.8304,47809.0
2022-11-10 13:40:00,38.14,38.34,38.08,38.33,83112.0,36.8401,37.0333,36.7821,37.0236,83112.0
2022-11-10 13:45:00,38.34,38.59,38.33,38.53,184134.0,37.0333,37.2747,37.0236,37.2168,184134.0
2022-11-10 13:50:00,38.52,38.57,38.34,38.41,130533.0,37.2071,37.2554,37.0333,37.1009,130533.0
2022-11-10 13:55:00,38.41,38.5,38.38,38.44,77432.0,37.1009,37.1878,37.0719,37.1299,77432.0
2022-11-10 14:00:00,38.42,38.51,38.4,38.45,70615.0,37.1105,37.1975,37.0912,37.1395,70615.0
2022-11-10 14:05:00,38.44,38.55,38.36,38.51,67015.0,37.1299,37.2361,37.0526,37.1975,67015.0
2022-11-10 14:10:00,38.5,38.51,38.44,38.48,54568.0,37.1878,37.1975,37.1299,37.1685,54568.0
2022-11-10 14:15:00,38.49,38.51,38.37,38.38,67442.0,37.1782,37.1975,37.0622,37.0719,67442.0
2022-11-10 14:20:00,38.37,38.45,38.33,38.43,92156.0,37.0622,37.1395,37.0236,37.1202,92156.0
2022-11-10 14:25:00,38.44,38.54,38.41,38.47,80859.0,37.1299,37.2265,37.1009,37.1588,80859.0
2022-11-10 14:30:00,38.47,38.49,38.37,38.47,55971.0,37.1588,37.1782,37.0622,37.1588,55971.0
2022-11-10 14:35:00,38.46,38.48,38.39,38.44,26002.0,37.1492,37.1685,37.0816,37.1299,26002.0
2022-11-10 14:40:00,38.43,38.47,38.31,38.35,57442.0,37.1202,37.1588,37.0043,37.0429,57442.0
2022-11-10 14:45:00,38.35,38.45,38.32,38.37,48719.0,37.0429,37.1395,37.0139,37.0622,48719.0
2022-11-10 14:50:00,38.35,38.46,38.34,38.43,66253.0,37.0429,37.1492,37.0333,37.1202,66253.0
2022-11-10 14:55:00,38.42,38.48,38.4,38.47,64010.0,37.1105,37.1685,37.0912,37.1588,64010.0
2022-11-10 15:00:00,38.45,38.46,38.33,38.37,56313.0,37.1395,37.1492,37.0236,37.0622,56313.0
2022-11-10 15:05:00,38.37,38.59,38.37,38.59,121749.0,37.0622,37.2747,37.0622,37.2747,121749.0
2022-11-10 15:10:00,38.58,38.68,38.57,38.66,160754.0,37.2651,37.3617,37.2554,37.3424,160754.0
2022-11-10 15:15:00,38.65,38.74,38.62,38.71,134269.0,37.3327,37.4196,37.3037,37.3907,134269.0
2022-11-10 15:20:00,38.71,38.75,38.66,38.72,127604.0,37.3907,37.4293,37.3424,37.4003,127604.0
2022-11-10 15:25:00,38.71,38.79,38.69,38.75,86407.0,37.3907,37.4679,37.3713,37.4293,86407.0
2022-11-10 15:30:00,38.75,38.81,38.66,38.7,129200.0,37.4293,37.4872,37.3424,37.381,129200.0
2022-11-10 15:35:00,38.7,38.81,38.67,38.81,99115.0,37.381,37.4872,37.352,37.4872,99115.0
2022-11-10 15:40:00,38.8,38.9,38.76,38.78,144548.0,37.4776,37.5742,37.439,37.4583,144548.0
2022-11-10 15:45:00,38.78,38.91,38.77,38.84,132777.0,37.4583,37.5838,37.4486,37.5162,132777.0
2022-11-10 15:50:00,38.85,38.97,38.85,38.97,236499.0,37.5259,37.6418,37.5259,37.6418,236499.0
2022-11-10 15:55:00,38.97,38.98,38.82,38.92,316335.0,37.6418,37.6515,37.4969,37.5935,316335.0
2022-11-11 09:30:00,39.22,39.7,39.12,39.38,473116.0,37.8833,38.3469,37.7867,38.0378,473116.0
2022-11-11 09:35:00,39.33,39.74,39.28,39.37,308178.0,37.9895,38.3856,37.9412,38.0282,308178.0
2022-11-11 09:40:00,39.37,39.61,39.19,39.43,163947.0,38.0282,38.26,37.8543,38.0861,163947.0
2022-11-11 09:45:00,39.48,40.06,39.46,40.03,564313.0,38.1344,38.6946,38.1151,38.6657,564313.0
2022-11-11 09:50:00,40.02,40.2,39.86,40.09,319710.0,38.656,38.8299,38.5015,38.7236,319710.0
2022-11-11 09:55:00,40.07,40.3,39.94,40.2,264134.0,38.7043,38.9265,38.5787,38.8299,264134.0
2022-11-11 10:00:00,40.18,40.51,39.75,40.33,445032.0,38.8106,39.1293,38.3952,38.9554,445032.0
2022-11-11 10:05:00,40.34,40.61,39.93,40.15,339008.0,38.9651,39.2259,38.5691,38.7816,339008.0
2022-11-11 10:10:00,40.15,40.79,40.1,40.7,229303.0,38.7816,39.3998,38.7333,39.3128,229303.0
2022-11-11 10:15:00,40.69,40.91,40.68,40.88,170567.0,39.3032,39.5157,39.2935,39.4867,170567.0
2022-11-11 10:20:00,40.91,41.08,40.76,40.77,193909.0,39.5157,39.6799,39.3708,39.3804,193909.0
2022-11-11 10:25:00,40.77,41.08,40.66,40.87,128720.0,39.3804,39.6799,39.2742,39.477,128720.0
2022-11-11 10:30:00,40.89,40.98,40.67,40.77,175507.0,39.4964,39.5833,39.2839,39.3804,175507.0
2022-11-11 10:35:00,40.8,40.92,40.53,40.83,111381.0,39.4094,39.5253,39.1486,39.4384,111381.0
2022-11-11 10:40:00,40.8,40.86,40.63,40.85,78962.0,39.4094,39.4674,39.2452,39.4577,78962.0
2022-11-11 10:45:00,40.82,40.84,40.66,40.8,73330.0,39.4287,39.4481,39.2742,39.4094,73330.0
2022-11-11 10:50:00,40.8,40.84,40.49,40.49,77168.0,39.4094,39.4481,39.11,39.11,77168.0
2022-11-11 10:55:00,40.49,40.58,40.35,40.36,88025.0,39.11,39.1969,38.9748,38.9844,88025.0
2022-11-11 11:00:00,40.36,40.58,40.35,40.48,84632.0,38.9844,39.1969,38.9748,39.1003,84632.0
2022-11-11 11:05:00,40.46,40.46,39.86,39.88,219065.0,39.081,39.081,38.5015,38.5208,219065.0
2022-11-11 11:10:00,39.87,40.0,39.71,39.78,223617.0,38.5111,38.6367,38.3566,38.4242,223617.0
2022-11-11 11:15:00,39.76,40.0,39.61,40.0,157106.0,38.4049,38.6367,38.26,38.6367,157106.0
2022-11-11 11:20:00,39.99,40.04,39.65,39.72,163283.0,38.627,38.6753,38.2986,38.3662,163283.0
2022-11-11 11:25:00,39.74,39.85,39.4,39.4,222801.0,38.3856,38.4918,38.0571,38.0571,222801.0
2022-11-11 11:30:00,39.4,39.62,39.32,39.48,255831.0,38.0571,38.2696,37.9799,38.1344,255831.0
2022-11-11 11:35:00,39.48,39.71,39.45,39.51,93131.0,38.1344,38.3566,38.1054,38.1634,93131.0
2022-11-11 11:40:00,39.5,39.72,39.44,39.57,132697.0,38.1537,38.3662,38.0958,38.2213,132697.0
2022-11-11 11:45:00,39.58,39.7,39.41,39.7,87726.0,38.231,38.3469,38.0668,38.3469,87726.0
2022-11-11 11:50:00,39.7,39.8,39.56,39.6,146514.0,38.3469,38.4435,38.2117,38.2503,146514.0
2022-11-11 11:55:00,39.6,39.65,39.47,39.5,114331.0,38.2503,38.2986,38.1248,38.1537,114331.0
2022-11-11 12:00:00,39.45,39.49,39.28,39.41,167485.0,38.1054,38.1441,37.9412,38.0668,167485.0
2022-11-11 12:05:00,39.45,39.47,39.31,39.46,91283.0,38.1054,38.1248,37.9702,38.1151,91283.0
2022-11-11 12:10:00,39.47,39.73,39.47,39.63,178577.0,38.1248,38.3759,38.1248,38.2793,178577.0
2022-11-11 12:15:00,39.62,39.82,39.62,39.73,241994.0,38.2696,38.4628,38.2696,38.3759,241994.0
2022-11-11 12:20:00,39.74,39.74,39.57,39.65,85274.0,38.3856,38.3856,38.2213,38.2986,85274.0
2022-11-11 12:25:00,39.64,39.69,39.56,39.59,58575.0,38.289,38.3373,38.2117,38.2407,58575.0
2022-11-11 12:30:00,39.58,39.73,39.45,39.52,153239.0,38.231,38.3759,38.1054,38.1731,153239.0
2022-11-11 12:35:00,39.51,39.66,39.49,39.53,46407.0,38.1634,38.3083,38.1441,38.1827,46407.0
2022-11-11 12:40:00,39.49,39.61,39.42,39.59,37313.0,38.1441,38.26,38.0765,38.2407,37313.0
2022-11-11 12:45:00,39.58,39.62,39.41,39.41,44921.0,38.231,38.2696,38.0668,38.0668,44921.0
2022-11-11 12:50:00,39.43,39.5,39.39,39.47,22700.0,38.0861,38.1537,38.0475,38.1248,22700.0
2022-11-11 12:55:00,39.47,39.62,39.47,39.48,97021.0,38.1248,38.2696,38.1248,38.1344,97021.0
2022-11-11 13:00:00,39.47,39.65,39.46,39.6,57949.0,38.1248,38.2986,38.1151,38.2503,57949.0
2022-11-11 13:05:00,39.6,39.73,39.55,39.7,64950.0,38.2503,38.3759,38.202,38.3469,64950.0
2022-11-11 13:10:00,39.73,39.84,39.61,39.63,176289.0,38.3759,38.4821,38.26,38.2793,176289.0
2022-11-11 13:15:00,39.62,39.79,39.6,39.75,70144.0,38.2696,38.4338,38.2503,38.3952,70144.0
2022-11-11 13:20:00,39.73,39.88,39.66,39.85,82712.0,38.3759,38.5208,38.3083,38.4918,82712.0
2022-11-11 13:25:00,39.88,39.94,39.79,39.92,75638.0,38.5208,38.5787,38.4338,38.5594,75638.0
2022-11-11 13:30:00,39.93,40.05,39.87,40.04,159394.0,38.5691,38.685,38.5111,38.6753,159394.0
2022-11-11 13:35:00,40.04,40.06,39.82,39.9,136261.0,38.6753,38.6946,38.4628,38.5401,136261.0
2022-11-11 13:40:00,39.92,39.95,39.79,39.88,189592.0,38.5594,38.5884,38.4338,38.5208,189592.0
2022-11-11 13:45:00,39.88,39.88,39.67,39.85,114525.0,38.5208,38.5208,38.3179,38.4918,114525.0
2022-11-11 13:50:00,39.84,40.03,39.83,40.02,168666.0,38.4821,38.6657,38.4725,38.656,168666.0
2022-11-11 13:55:00,40.03,40.09,39.95,40.03,131322.0,38.6657,38.7236,38.5884,38.6657,131322.0
2022-11-11 14:00:00,40.05,40.11,39.94,40.08,89530.0,38.685,38.7429,38.5787,38.714,89530.0
2022-11-11 14:05:00,40.07,40.17,40.03,40.16,111987.0,38.7043,38.8009,38.6657,38.7912,111987.0
2022-11-11 14:10:00,40.15,40.2,40.01,40.1,70517.0,38.7816,38.8299,38.6463,38.7333,70517.0
2022-11-11 14:15:00,40.07,40.17,40.03,40.1,94777.0,38.7043,38.8009,38.6657,38.7333,94777.0
2022-11-11 14:20:00,40.1,40.33,40.09,40.33,104373.0,38.7333,38.9554,38.7236,38.9554,104373.0
2022-11-11 14:25:00,40.29,40.49,40.27,40.46,107874.0,38.9168,39.11,38.8975,39.081,107874.0
2022-11-11 14:30:00,40.45,40.55,40.39,40.49,122387.0,39.0714,39.1679,39.0134,39.11,122387.0
2022-11-11 14:35:00,40.51,40.59,40.46,40.58,97506.0,39.1293,39.2066,39.081,39.1969,97506.0
2022-11-11 14:40:00,40.58,40.61,40.52,40.6,66131.0,39.1969,39.2259,39.139,39.2162,66131.0
2022-11-11 14:45:00,40.59,40.62,40.48,40.51,82044.0,39.2066,39.2356,39.1003,39.1293,82044.0
2022-11-11 14:50:00,40.5,40.58,40.44,40.54,110338.0,39.1196,39.1969,39.0617,39.1583,110338.0
2022-11-11 14:55:00,40.54,40.56,40.44,40.51,59283.0,39.1583,39.1776,39.0617,39.1293,59283.0
2022-11-11 15:00:00,40.53,40.54,40.17,40.2,84237.0,39.1486,39.1583,38.8009,38.8299,84237.0
2022-11-11 15:05:00,40.2,40.21,39.82,39.86,116633.0,38.8299,38.8395,38.4628,38.5015,116633.0
2022-11-11 15:10:00,39.84,39.88,39.61,39.7,144727.0,38.4821,38.5208,38.26,38.3469,144727.0
2022-11-11 15:15:00,39.69,39.87,39.58,39.84,152955.0,38.3373,38.5111,38.231,38.4821,152955.0
2022-11-11 15:20:00,39.87,39.9,39.74,39.81,71545.0,38.5111,38.5401,38.3856,38.4532,71545.0
2022-11-11 15:25:00,39.8,40.05,39.79,40.03,63970.0,38.4435,38.685,38.4338,38.6657,63970.0
2022-11-11 15:30:00,40.05,40.15,40.01,40.05,80634.0,38.685,38.7816,38.6463,38.685,80634.0
2022-11-11 15:35:00,40.03,40.03,39.88,40.02,78725.0,38.6657,38.6657,38.5208,38.656,78725.0
2022-11-11 15:40:00,40.01,40.14,40.0,40.09,73827.0,38.6463,38.7719,38.6367,38.7236,73827.0
2022-11-11 15:45:00,40.08,40.16,40.0,40.01,129196.0,38.714,38.7912,38.6367,38.6463,129196.0
2022-11-11 15:50:00,40.01,40.14,39.92,40.03,118612.0,38.6463,38.7719,38.5594,38.6657,118612.0
2022-11-11 15:55:00,40.02,40.02,39.68,39.88,360451.0,38.656,38.656,38.3276,38.5208,360451.0
2022-11-14 09:30:00,39.13,39.51,38.93,39.0,505365.0,37.7963,38.1634,37.6032,37.6708,505365.0
2022-11-14 09:35:00,38.97,39.19,38.87,39.18,205883.0,37.6418,37.8543,37.5452,37.8446,205883.0
2022-11-14 09:40:00,39.16,39.24,38.7,38.73,253172.0,37.8253,37.9026,37.381,37.41,253172.0
2022-11-14 09:45:00,38.69,38.84,38.42,38.83,270407.0,37.3713,37.5162,37.1105,37.5066,270407.0
2022-11-14 09:50:00,38.83,39.02,38.64,38.85,179335.0,37.5066,37.6901,37.323,37.5259,179335.0
2022-11-14 09:55:00,38.86,39.1,38.79,39.05,183781.0,37.5355,37.7674,37.4679,37.7191,183781.0
2022-11-14 10:00:00,39.07,39.48,39.06,39.31,205610.0,37.7384,38.1344,37.7287,37.9702,205610.0
2022-11-14 10:05:00,39.31,39.71,39.23,39.59,293343.0,37.9702,38.3566,37.8929,38.2407,293343.0
2022-11-14 10:10:00,39.62,39.64,39.37,39.52,129665.0,38.2696,38.289,38.0282,38.1731,129665.0
2022-11-14 10:15:00,39.54,39.89,39.52,39.69,204851.0,38.1924,38.5304,38.1731,38.3373,204851.0
2022-11-14 10:20:00,39.69,39.89,39.66,39.7,131920.0,38.3373,38.5304,38.3083,38.3469,131920.0
2022-11-14 10:25:00,39.68,39.72,39.35,39.45,196053.0,38.3276,38.3662,38.0088,38.1054,196053.0
2022-11-14 10:30:00,39.47,39.69,39.31,39.6,130999.0,38.1248,38.3373,37.9702,38.2503,130999.0
2022-11-14 10:35:00,39.63,39.7,39.48,39.66,111112.0,38.2793,38.3469,38.1344,38.3083,111112.0
2022-11-14 10:40:00,39.65,39.84,39.6,39.63,101370.0,38.2986,38.4821,38.2503,38.2793,101370.0
2022-11-14 10:45:00,39.64,39.65,39.5,39.57,84298.0,38.289,38.2986,38.1537,38.2213,84298.0
2022-11-14 10:50:00,39.56,39.75,39.5,39.73,83402.0,38.2117,38.3952,38.1537,38.3759,83402.0
2022-11-14 10:55:00,39.73,39.78,39.63,39.67,50046.0,38.3759,38.4242,38.2793,38.3179,50046.0
2022-11-14 11:00:00,39.67,39.72,39.43,39.49,105428.0,38.3179,38.3662,38.0861,38.1441,105428.0
2022-11-14 11:05:00,39.51,39.54,39.31,39.42,59630.0,38.1634,38.1924,37.9702,38.0765,59630.0
2022-11-14 11:10:00,39.4,39.4,38.96,39.02,146586.0,38.0571,38.0571,37.6321,37.6901,146586.0
2022-11-14 11:15:00,39.05,39.05,38.69,38.75,108142.0,37.7191,37.7191,37.3713,37.4293,108142.0
2022-11-14 11:20:00,38.75,38.95,38.73,38.89,237386.0,37.4293,37.6225,37.41,37.5645,237386.0
2022-11-14 11:25:00,38.9,39.01,38.86,39.0,74619.0,37.5742,37.6804,37.5355,37.6708,74619.0
2022-11-14 11:30:00,38.98,39.32,38.97,39.32,184377.0,37.6515,37.9799,37.6418,37.9799,184377.0
2022-11-14 11:35:00,39.33,39.41,39.19,39.2,128748.0,37.9895,38.0668,37.8543,37.864,128748.0
2022-11-14 11:40:00,39.2,39.32,39.08,39.25,79174.0,37.864,37.9799,37.748,37.9123,79174.0
2022-11-14 11:45:00,39.27,39.43,39.19,39.34,91015.0,37.9316,38.0861,37.8543,37.9992,91015.0
2022-11-14 11:50:00,39.33,39.36,39.05,39.06,61819.0,37.9895,38.0185,37.7191,37.7287,61819.0
2022-11-14 11:55:00,39.07,39.2,38.98,39.08,38653.0,37.7384,37.864,37.6515,37.748,38653.0
2022-11-14 12:00:00,39.17,39.45,39.06,39.39,67079.0,37.835,38.1054,37.7287,38.0475,67079.0
2022-11-14 12:05:00,39.36,39.36,39.22,39.32,35115.0,38.0185,38.0185,37.8833,37.9799,35115.0
2022-11-14 12:10:00,39.31,39.45,39.2,39.31,42539.0,37.9702,38.1054,37.864,37.9702,42539.0
2022-11-14 12:15:00,39.32,39.36,39.16,39.16,42831.0,37.9799,38.0185,37.8253,37.8253,42831.0
2022-11-14 12:20:00,39.16,39.16,38.92,39.14,136644.0,37.8253,37.8253,37.5935,37.806,136644.0
2022-11-14 12:25:00,39.14,39.35,39.11,39.31,135641.0,37.806,38.0088,37.777,37.9702,135641.0
2022-11-14 12:30:00,39.3,39.49,39.27,39.46,73213.0,37.9605,38.1441,37.9316,38.1151,73213.0
2022-11-14 12:35:00,39.47,39.63,39.41,39.63,130990.0,38.1248,38.2793,38.0668,38.2793,130990.0
2022-11-14 12:40:00,39.62,39.63,39.47,39.54,70640.0,38.2696,38.2793,38.1248,38.1924,70640.0
2022-11-14 12:45:00,39.58,39.7,39.55,39.66,64759.0,38.231,38.3469,38.202,38.3083,64759.0
2022-11-14 12:50:00,39.63,39.66,39.54,39.58,58602.0,38.2793,38.3083,38.1924,38.231,58602.0
2022-11-14 12:55:00,39.56,39.6,39.44,39.53,79353.0,38.2117,38.2503,38.0958,38.1827,79353.0
2022-11-14 13:00:00,39.52,39.62,39.49,39.6,42510.0,38.1731,38.2696,38.1441,38.2503,42510.0
2022-11-14 13:05:00,39.59,39.7,39.58,39.65,42692.0,38.2407,38.3469,38.231,38.2986,42692.0
2022-11-14 13:10:00,39.69,39.78,39.64,39.78,45672.0,38.3373,38.4242,38.289,38.4242,45672.0
2022-11-14 13:15:00,39.75,39.86,39.75,39.86,49070.0,38.3952,38.5015,38.3952,38.5015,49070.0
2022-11-14 13:20:00,39.86,40.05,39.85,40.03,137207.0,38.5015,38.685,38.4918,38.6657,137207.0
2022-11-14 13:25:00,40.01,40.18,40.0,40.17,57937.0,38.6463,38.8106,38.6367,38.8009,57937.0
2022-11-14 13:30:00,40.15,40.2,40.02,40.2,117548.0,38.7816,38.8299,38.656,38.8299,117548.0
2022-11-14 13:35:00,40.2,40.27,40.16,40.23,63591.0,38.8299,38.8975,38.7912,38.8589,63591.0
2022-11-14 13:40:00,40.25,40.3,40.18,40.29,37287.0,38.8782,38.9265,38.8106,38.9168,37287.0
2022-11-14 13:45:00,40.29,40.32,40.19,40.3,119711.0,38.9168,38.9458,38.8202,38.9265,119711.0
2022-11-14 13:50:00,40.31,40.42,40.29,40.38,46066.0,38.9361,39.0424,38.9168,39.0037,46066.0
2022-11-14 13:55:00,40.37,40.38,40.32,40.35,60288.0,38.9941,39.0037,38.9458,38.9748,60288.0
2022-11-14 14:00:00,40.34,40.4,40.2,40.23,165627.0,38.9651,39.0231,38.8299,38.8589,165627.0
2022-11-14 14:05:00,40.23,40.25,40.01,40.04,117259.0,38.8589,38.8782,38.6463,38.6753,117259.0
2022-11-14 14:10:00,40.05,40.05,39.95,40.04,93598.0,38.685,38.685,38.5884,38.6753,93598.0
2022-11-14 14:15:00,40.04,40.09,39.89,39.94,196038.0,38.6753,38.7236,38.5304,38.5787,196038.0
2022-11-14 14:20:00,39.95,39.95,39.87,39.87,68056.0,38.5884,38.5884,38.5111,38.5111,68056.0
2022-11-14 14:25:00,39.86,39.87,39.78,39.86,191318.0,38.5015,38.5111,38.4242,38.5015,191318.0
2022-11-14 14:30:00,39.87,39.95,39.81,39.84,33269.0,38.5111,38.5884,38.4532,38.4821,33269.0
2022-11-14 14:35:00,39.84,39.92,39.73,39.73,136468.0,38.4821,38.5594,38.3759,38.3759,136468.0
2022-11-14 14:40:00,39.72,39.8,39.67,39.73,176637.0,38.3662,38.4435,38.3179,38.3759,176637.0
2022-11-14 14:45:00,39.71,39.73,39.59,39.63,112526.0,38.3566,38.3759,38.2407,38.2793,112526.0
2022-11-14 14:50:00,39.61,39.74,39.61,39.66,110054.0,38.26,38.3856,38.26,38.3083,110054.0
2022-11-14 14:55:00,39.68,39.74,39.63,39.68,49993.0,38.3276,38.3856,38.2793,38.3276,49993.0
2022-11-14 15:00:00,39.7,39.86,39.68,39.86,84333.0,38.3469,38.5015,38.3276,38.5015,84333.0
2022-11-14 15:05:00,39.86,39.9,39.65,39.66,50938.0,38.5015,38.5401,38.2986,38.3083,50938.0
2022-11-14 15:10:00,39.65,39.68,39.21,39.25,144636.0,38.2986,38.3276,37.8736,37.9123,144636.0
2022-11-14 15:15:00,39.25,39.39,39.14,39.37,153463.0,37.9123,38.0475,37.806,38.0282,153463.0
2022-11-14 15:20:00,39.4,39.52,39.36,39.52,124441.0,38.0571,38.1731,38.0185,38.1731,124441.0
2022-11-14 15:25:00,39.47,39.52,39.42,39.42,55565.0,38.1248,38.1731,38.0765,38.0765,55565.0
2022-11-14 15:30:00,39.42,39.51,39.29,39.29,138195.0,38.0765,38.1634,37.9509,37.9509,138195.0
2022-11-14 15:35:00,39.3,39.5,39.3,39.46,96858.0,37.9605,38.1537,37.9605,38.1151,96858.0
2022-11-14 15:40:00,39.47,39.49,39.26,39.26,74966.0,38.1248,38.1441,37.9219,37.9219,74966.0
2022-11-14 15:45:00,39.26,39.27,39.01,39.03,133739.0,37.9219,37.9316,37.6804,37.6998,133739.0
2022-11-14 15:50:00,39.04,39.11,38.84,38.85,310194.0,37.7094,37.777,37.5162,37.5259,310194.0
2022-11-14 15:55:00,38.85,38.85,38.52,38.6,646971.0,37.5259,37.5259,37.2071,37.2844,646971.0
2022-11-15 09:30:00,40.4,41.13,40.29,40.42,489147.0,39.0231,39.7282,38.9168,39.0424,489147.0
2022-11-15 09:35:00,40.44,40.85,40.38,40.5,287140.0,39.0617,39.4577,39.0037,39.1196,287140.0
2022-11-15 09:40:00,40.54,40.65,40.08,40.09,299275.0,39.1583,39.2645,38.714,38.7236,299275.0
2022-11-15 09:45:00,40.08,40.17,39.72,39.97,172567.0,38.714,38.8009,38.3662,38.6077,172567.0
2022-11-15 09:50:00,39.99,40.47,39.97,40.27,250003.0,38.627,39.0907,38.6077,38.8975,250003.0
2022-11-15 09:55:00,40.28,40.71,40.25,40.7,233724.0,38.9071,39.3225,38.8782,39.3128,233724.0
2022-11-15 10:00:00,40.7,40.87,40.65,40.84,226624.0,39.3128,39.477,39.2645,39.4481,226624.0
2022-11-15 10:05:00,40.85,40.93,40.53,40.56,204723.0,39.4577,39.535,39.1486,39.1776,204723.0
2022-11-15 10:10:00,40.62,40.72,40.49,40.62,174763.0,39.2356,39.3322,39.11,39.2356,174763.0
2022-11-15 10:15:00,40.62,40.96,40.6,40.65,201864.0,39.2356,39.564,39.2162,39.2645,201864.0
2022-11-15 10:20:00,40.64,41.15,40.48,41.14,210307.0,39.2549,39.7475,39.1003,39.7378,210307.0
2022-11-15 10:25:00,41.15,41.36,41.09,41.36,314336.0,39.7475,39.9503,39.6895,39.9503,314336.0
2022-11-15 10:30:00,41.36,41.48,41.21,41.44,196808.0,39.9503,40.0662,39.8055,40.0276,196808.0
2022-11-15 10:35:00,41.42,41.48,41.06,41.09,149828.0,40.0083,40.0662,39.6606,39.6895,149828.0
2022-11-15 10:40:00,41.1,41.28,40.99,41.15,100160.0,39.6992,39.8731,39.5929,39.7475,100160.0
2022-11-15 10:45:00,41.15,41.28,40.76,40.88,183176.0,39.7475,39.8731,39.3708,39.4867,183176.0
2022-11-15 10:50:00,40.85,41.04,40.65,40.97,104862.0,39.4577,39.6412,39.2645,39.5736,104862.0
2022-11-15 10:55:00,40.96,41.1,40.78,40.78,73257.0,39.564,39.6992,39.3901,39.3901,73257.0
2022-11-15 11:00:00,40.78,40.86,40.47,40.65,120022.0,39.3901,39.4674,39.0907,39.2645,120022.0
2022-11-15 11:05:00,40.7,40.95,40.65,40.73,62523.0,39.3128,39.5543,39.2645,39.3418,62523.0
2022-11-15 11:10:00,40.71,40.83,40.61,40.83,73742.0,39.3225,39.4384,39.2259,39.4384,73742.0
2022-11-15 11:15:00,40.82,41.02,40.67,40.79,103570.0,39.4287,39.6219,39.2839,39.3998,103570.0
2022-11-15 11:20:00,40.78,41.07,40.77,40.91,70285.0,39.3901,39.6702,39.3804,39.5157,70285.0
2022-11-15 11:25:00,40.99,41.0,40.75,40.79,62624.0,39.5929,39.6026,39.3611,39.3998,62624.0
2022-11-15 11:30:00,40.84,41.16,40.84,41.16,122538.0,39.4481,39.7572,39.4481,39.7572,122538.0
2022-11-15 11:35:00,41.16,41.17,40.95,41.07,79942.0,39.7572,39.7668,39.5543,39.6702,79942.0
2022-11-15 11:40:00,41.1,41.22,41.07,41.15,84824.0,39.6992,39.8151,39.6702,39.7475,84824.0
2022-11-15 11:45:00,41.16,41.2,41.03,41.16,73166.0,39.7572,39.7958,39.6316,39.7572,73166.0
2022-11-15 11:50:00,41.15,41.18,41.01,41.09,47761.0,39.7475,39.7765,39.6123,39.6895,47761.0
2022-11-15 11:55:00,41.07,41.2,41.01,41.18,174565.0,39.6702,39.7958,39.6123,39.7765,174565.0
2022-11-15 12:00:00,41.19,41.22,40.8,40.98,101790.0,39.7861,39.8151,39.4094,39.5833,101790.0
2022-11-15 12:05:00,40.99,41.09,40.91,41.09,44778.0,39.5929,39.6895,39.5157,39.6895,44778.0
2022-11-15 12:10:00,41.08,41.3,41.07,41.14,76436.0,39.6799,39.8924,39.6702,39.7378,76436.0
2022-11-15 12:15:00,41.12,41.15,41.0,41.0,37825.0,39.7185,39.7475,39.6026,39.6026,37825.0
2022-11-15 12:20:00,41.0,41.07,40.89,41.01,37857.0,39.6026,39.6702,39.4964,39.6123,37857.0
2022-11-15 12:25:00,41.01,41.04,40.9,40.98,21120.0,39.6123,39.6412,39.506,39.5833,21120.0
2022-11-15 12:30:00,40.95,41.17,40.88,41.11,83921.0,39.5543,39.7668,39.4867,39.7089,83921.0
2022-11-15 12:35:00,41.11,41.17,40.98,41.0,24909.0,39.7089,39.7668,39.5833,39.6026,24909.0
2022-11-15 12:40:00,41.0,41.08,40.84,40.89,32777.0,39.6026,39.6799,39.4481,39.4964,32777.0
2022-11-15 12:45:00,40.87,40.98,40.75,40.97,40663.0,39.477,39.5833,39.3611,39.5736,40663.0
2022-11-15 12:50:00,40.98,41.0,40.91,40.94,25092.0,39.5833,39.6026,39.5157,39.5447,25092.0
2022-11-15 12:55:00,40.93,41.06,40.82,41.06,35884.0,39.535,39.6606,39.4287,39.6606,35884.0
2022-11-15 13:00:00,41.07,41.14,41.02,41.08,31408.0,39.6702,39.7378,39.6219,39.6799,31408.0
2022-11-15 13:05:00,41.04,41.08,40.95,40.95,11527.0,39.6412,39.6799,39.5543,39.5543,11527.0
2022-11-15 13:10:00,40.98,41.03,40.86,40.97,33796.0,39.5833,39.6316,39.4674,39.5736,33796.0
2022-11-15 13:15:00,40.95,40.96,40.55,40.57,118916.0,39.5543,39.564,39.1679,39.1873,118916.0
2022-11-15 13:20:00,40.57,40.58,39.96,40.15,242645.0,39.1873,39.1969,38.5981,38.7816,242645.0
2022-11-15 13:25:00,40.16,40.33,39.75,39.88,407897.0,38.7912,38.9554,38.3952,38.5208,407897.0
2022-11-15 13:30:00,39.84,40.05,39.59,39.66,261385.0,38.4821,38.685,38.2407,38.3083,261385.0
2022-11-15 13:35:00,39.66,39.97,39.37,39.55,368643.0,38.3083,38.6077,38.0282,38.202,368643.0
2022-11-15 13:40:00,39.56,39.93,39.32,39.79,381639.0,38.2117,38.5691,37.9799,38.4338,381639.0
2022-11-15 13:45:00,39.77,40.12,39.71,39.71,255488.0,38.4145,38.7526,38.3566,38.3566,255488.0
2022-11-15 13:50:00,39.73,40.06,39.72,40.02,205625.0,38.3759,38.6946,38.3662,38.656,205625.0
2022-11-15 13:55:00,40.02,40.18,39.89,39.95,195209.0,38.656,38.8106,38.5304,38.5884,195209.0
2022-11-15 14:00:00,39.96,40.07,39.34,39.34,291911.0,38.5981,38.7043,37.9992,37.9992,291911.0
2022-11-15 14:05:00,39.37,39.83,39.37,39.8,196637.0,38.0282,38.4725,38.0282,38.4435,196637.0
2022-11-15 14:10:00,39.77,40.48,39.77,40.23,345683.0,38.4145,39.1003,38.4145,38.8589,345683.0
2022-11-15 14:15:00,40.23,40.37,40.06,40.26,159423.0,38.8589,38.9941,38.6946,38.8878,159423.0
2022-11-15 14:20:00,40.26,40.58,40.26,40.52,280021.0,38.8878,39.1969,38.8878,39.139,280021.0
2022-11-15 14:25:00,40.5,40.57,40.2,40.36,180764.0,39.1196,39.1873,38.8299,38.9844,180764.0
2022-11-15 14:30:00,40.4,40.43,40.18,40.19,78265.0,39.0231,39.052,38.8106,38.8202,78265.0
2022-11-15 14:35:00,40.21,40.43,40.12,40.19,97299.0,38.8395,39.052,38.7526,38.8202,97299.0
2022-11-15 14:40:00,40.26,40.4,40.15,40.22,93020.0,38.8878,39.0231,38.7816,38.8492,93020.0
2022-11-15 14:45:00,40.19,40.31,40.01,40.07,193287.0,38.8202,38.9361,38.6463,38.7043,193287.0
2022-11-15 14:50:00,40.1,40.18,39.98,40.14,81162.0,38.7333,38.8106,38.6174,38.7719,81162.0
2022-11-15 14:55:00,40.16,40.65,40.13,40.51,241756.0,38.7912,39.2645,38.7623,39.1293,241756.0
2022-11-15 15:00:00,40.52,40.72,40.49,40.64,149297.0,39.139,39.3322,39.11,39.2549,149297.0
2022-11-15 15:05:00,40.64,40.64,40.37,40.46,97131.0,39.2549,39.2549,38.9941,39.081,97131.0
2022-11-15 15:10:00,40.5,40.57,40.31,40.43,72516.0,39.1196,39.1873,38.9361,39.052,72516.0
2022-11-15 15:15:00,40.5,40.63,40.44,40.57,124393.0,39.1196,39.2452,39.0617,39.1873,124393.0
2022-11-15 15:20:00,40.54,40.68,40.44,40.62,75890.0,39.1583,39.2935,39.0617,39.2356,75890.0
2022-11-15 15:25:00,40.65,40.66,40.45,40.52,43799.0,39.2645,39.2742,39.0714,39.139,43799.0
2022-11-15 15:30:00,40.47,40.48,40.21,40.21,157144.0,39.0907,39.1003,38.8395,38.8395,157144.0
2022-11-15 15:35:00,40.25,40.54,40.23,40.47,83403.0,38.8782,39.1583,38.8589,39.0907,83403.0
2022-11-15 15:40:00,40.48,40.54,40.43,40.5,56423.0,39.1003,39.1583,39.052,39.1196,56423.0
2022-11-15 15:45:00,40.48,40.48,40.2,40.26,117868.0,39.1003,39.1003,38.8299,38.8878,117868.0
2022-11-15 15:50:00,40.27,40.3,40.09,40.18,103112.0,38.8975,38.9265,38.7236,38.8106,103112.0
2022-11-15 15:55:00,40.16,40.3,40.1,40.29,154262.0,38.7912,38.9265,38.7333,38.9168,154262.0
2022-11-16 09:30:00,39.62,39.64,39.12,39.54,387019.0,38.2696,38.289,37.7867,38.1924,387019.0
2022-11-16 09:35:00,39.55,39.56,39.11,39.26,252733.0,38.202,38.2117,37.777,37.9219,252733.0
2022-11-16 09:40:00,39.21,39.21,38.91,38.96,281510.0,37.8736,37.8736,37.5838,37.6321,281510.0
2022-11-16 09:45:00,38.96,39.21,38.67,38.7,292440.0,37.6321,37.8736,37.352,37.381,292440.0
2022-11-16 09:50:00,38.69,38.8,38.32,38.35,277124.0,37.3713,37.4776,37.0139,37.0429,277124.0
2022-11-16 09:55:00,38.36,38.56,38.33,38.35,238996.0,37.0526,37.2458,37.0236,37.0429,238996.0
2022-11-16 10:00:00,38.33,38.62,38.32,38.53,251680.0,37.0236,37.3037,37.0139,37.2168,251680.0
2022-11-16 10:05:00,38.55,38.55,38.2,38.33,279671.0,37.2361,37.2361,36.898,37.0236,279671.0
2022-11-16 10:10:00,38.32,38.64,38.31,38.4,233858.0,37.0139,37.323,37.0043,37.0912,233858.0
2022-11-16 10:15:00,38.38,38.39,38.18,38.23,117827.0,37.0719,37.0816,36.8787,36.927,117827.0
2022-11-16 10:20:00,38.23,38.46,38.14,38.4,185299.0,36.927,37.1492,36.8401,37.0912,185299.0
2022-11-16 10:25:00,38.4,38.56,38.29,38.32,120347.0,37.0912,37.2458,36.985,37.0139,120347.0
2022-11-16 10:30:00,38.31,38.6,38.21,38.51,198615.0,37.0043,37.2844,36.9077,37.1975,198615.0
2022-11-16 10:35:00,38.51,38.53,38.17,38.2,167112.0,37.1975,37.2168,36.8691,36.898,167112.0
2022-11-16 10:40:00,38.19,38.35,38.06,38.24,153874.0,36.8884,37.0429,36.7628,36.9367,153874.0
2022-11-16 10:45:00,38.23,38.4,38.14,38.25,83988.0,36.927,37.0912,36.8401,36.9463,83988.0
2022-11-16 10:50:00,38.22,38.28,37.92,37.95,270856.0,36.9174,36.9753,36.6276,36.6566,270856.0
2022-11-16 10:55:00,37.95,38.03,37.9,38.01,104774.0,36.6566,36.7338,36.6083,36.7145,104774.0
2022-11-16 11:00:00,37.98,38.17,37.96,38.08,59804.0,36.6855,36.8691,36.6662,36.7821,59804.0
2022-11-16 11:05:00,38.08,38.11,37.96,38.04,119115.0,36.7821,36.8111,36.6662,36.7435,119115.0
2022-11-16 11:10:00,38.04,38.16,37.99,38.08,107212.0,36.7435,36.8594,36.6952,36.7821,107212.0
2022-11-16 11:15:00,38.06,38.2,38.05,38.12,101596.0,36.7628,36.898,36.7532,36.8208,101596.0
2022-11-16 11:20:00,38.11,38.37,38.08,38.37,130457.0,36.8111,37.0622,36.7821,37.0622,130457.0
2022-11-16 11:25:00,38.37,38.49,38.3,38.41,133802.0,37.0622,37.1782,36.9946,37.1009,133802.0
2022-11-16 11:30:00,38.4,38.52,38.39,38.39,70091.0,37.0912,37.2071,37.0816,37.0816,70091.0
2022-11-16 11:35:00,38.38,38.39,38.12,38.19,75467.0,37.0719,37.0816,36.8208,36.8884,75467.0
2022-11-16 11:40:00,38.21,38.38,38.19,38.25,73627.0,36.9077,37.0719,36.8884,36.9463,73627.0
2022-11-16 11:45:00,38.24,38.46,38.24,38.39,60346.0,36.9367,37.1492,36.9367,37.0816,60346.0
2022-11-16 11:50:00,38.38,38.5,38.3,38.45,65595.0,37.0719,37.1878,36.9946,37.1395,65595.0
2022-11-16 11:55:00,38.44,38.58,38.35,38.35,66608.0,37.1299,37.2651,37.0429,37.0429,66608.0
2022-11-16 12:00:00,38.36,38.41,38.22,38.28,49526.0,37.0526,37.1009,36.9174,36.9753,49526.0
2022-11-16 12:05:00,38.26,38.55,38.25,38.53,87852.0,36.956,37.2361,36.9463,37.2168,87852.0
2022-11-16 12:10:00,38.54,38.58,38.42,38.45,47918.0,37.2265,37.2651,37.1105,37.1395,47918.0
2022-11-16 12:15:00,38.45,38.5,38.22,38.3,63214.0,37.1395,37.1878,36.9174,36.9946,63214.0
2022-11-16 12:20:00,38.29,38.33,38.06,38.16,155183.0,36.985,37.0236,36.7628,36.8594,155183.0
2022-11-16 12:25:00,38.14,38.35,38.13,38.33,86352.0,36.8401,37.0429,36.8304,37.0236,86352.0
2022-11-16 12:30:00,38.31,38.46,38.28,38.43,42399.0,37.0043,37.1492,36.9753,37.1202,42399.0
2022-11-16 12:35:00,38.42,38.55,38.4,38.41,74433.0,37.1105,37.2361,37.0912,37.1009,74433.0
2022-11-16 12:40:00,38.43,38.68,38.43,38.65,96392.0,37.1202,37.3617,37.1202,37.3327,96392.0
2022-11-16 12:45:00,38.66,38.83,38.64,38.67,79929.0,37.3424,37.5066,37.323,37.352,79929.0
2022-11-16 12:50:00,38.66,38.79,38.51,38.54,101051.0,37.3424,37.4679,37.1975,37.2265,101051.0
2022-11-16 12:55:00,38.56,38.6,38.43,38.46,64392.0,37.2458,37.2844,37.1202,37.1492,64392.0
2022-11-16 13:00:00,38.45,38.46,38.3,38.35,72351.0,37.1395,37.1492,36.9946,37.0429,72351.0
2022-11-16 13:05:00,38.34,38.44,38.28,38.44,48622.0,37.0333,37.1299,36.9753,37.1299,48622.0
2022-11-16 13:10:00,38.46,38.57,38.37,38.42,102551.0,37.1492,37.2554,37.0622,37.1105,102551.0
2022-11-16 13:15:00,38.46,38.49,38.3,38.3,36762.0,37.1492,37.1782,36.9946,36.9946,36762.0
2022-11-16 13:20:00,38.32,38.39,38.27,38.33,28547.0,37.0139,37.0816,36.9657,37.0236,28547.0
2022-11-16 13:25:00,38.33,38.4,38.23,38.26,69214.0,37.0236,37.0912,36.927,36.956,69214.0
2022-11-16 13:30:00,38.25,38.29,37.94,37.96,113901.0,36.9463,36.985,36.6469,36.6662,113901.0
2022-11-16 13:35:00,37.99,38.06,37.93,38.04,41316.0,36.6952,36.7628,36.6372,36.7435,41316.0
2022-11-16 13:40:00,38.04,38.15,38.04,38.13,53520.0,36.7435,36.8497,36.7435,36.8304,53520.0
2022-11-16 13:45:00,38.12,38.15,38.03,38.04,65772.0,36.8208,36.8497,36.7338,36.7435,65772.0
2022-11-16 13:50:00,38.03,38.05,37.96,38.0,37865.0,36.7338,36.7532,36.6662,36.7049,37865.0
2022-11-16 13:55:00,38.0,38.04,37.87,37.93,108653.0,36.7049,36.7435,36.5793,36.6372,108653.0
2022-11-16 14:00:00,37.93,38.03,37.83,38.02,114696.0,36.6372,36.7338,36.5406,36.7242,114696.0
2022-11-16 14:05:00,38.04,38.11,37.92,38.05,121000.0,36.7435,36.8111,36.6276,36.7532,121000.0
2022-11-16 14:10:00,38.05,38.07,37.99,38.02,44378.0,36.7532,36.7725,36.6952,36.7242,44378.0
2022-11-16 14:15:00,38.05,38.08,37.95,38.04,54929.0,36.7532,36.7821,36.6566,36.7435,54929.0
2022-11-16 14:20:00,38.04,38.18,38.01,38.15,93023.0,36.7435,36.8787,36.7145,36.8497,93023.0
2022-11-16 14:25:00,38.15,38.25,38.15,38.19,62735.0,36.8497,36.9463,36.8497,36.8884,62735.0
2022-11-16 14:30:00,38.17,38.17,37.87,37.96,88665.0,36.8691,36.8691,36.5793,36.6662,88665.0
2022-11-16 14:35:00,37.97,38.3,37.94,38.17,130234.0,36.6759,36.9946,36.6469,36.8691,130234.0
2022-11-16 14:40:00,38.17,38.23,38.06,38.09,58788.0,36.8691,36.927,36.7628,36.7918,58788.0
2022-11-16 14:45:00,38.09,38.13,38.02,38.07,33637.0,36.7918,36.8304,36.7242,36.7725,33637.0
2022-11-16 14:50:00,38.08,38.22,38.05,38.18,67771.0,36.7821,36.9174,36.7532,36.8787,67771.0
2022-11-16 14:55:00,38.18,38.32,38.15,38.3,53581.0,36.8787,37.0139,36.8497,36.9946,53581.0
2022-11-16 15:00:00,38.29,38.32,38.15,38.2,50433.0,36.985,37.0139,36.8497,36.898,50433.0
2022-11-16 15:05:00,38.19,38.23,37.82,37.84,67666.0,36.8884,36.927,36.531,36.5503,67666.0
2022-11-16 15:10:00,37.85,37.89,37.78,37.88,122030.0,36.56,36.5986,36.4924,36.5889,122030.0
2022-11-16 15:15:00,37.89,37.95,37.76,37.79,73151.0,36.5986,36.6566,36.473,36.502,73151.0
2022-11-16 15:20:00,37.79,37.91,37.79,37.87,64707.0,36.502,36.6179,36.502,36.5793,64707.0
2022-11-16 15:25:00,37.86,37.95,37.83,37.85,53698.0,36.5696,36.6566,36.5406,36.56,53698.0
2022-11-16 15:30:00,37.83,37.92,37.77,37.78,85755.0,36.5406,36.6276,36.4827,36.4924,85755.0
2022-11-16 15:35:00,37.8,37.97,37.8,37.93,85740.0,36.5117,36.6759,36.5117,36.6372,85740.0
2022-11-16 15:40:00,37.95,38.1,37.9,38.09,114729.0,36.6566,36.8014,36.6083,36.7918,114729.0
2022-11-16 15:45:00,38.09,38.09,37.9,38.05,72143.0,36.7918,36.7918,36.6083,36.7532,72143.0
2022-11-16 15:50:00,38.06,38.23,38.06,38.1,193896.0,36.7628,36.927,36.7628,36.8014,193896.0
2022-11-16 15:55:00,38.1,38.1,37.9,38.08,292185.0,36.8014,36.8014,36.6083,36.7821,292185.0
2022-11-17 09:30:00,36.43,36.44,35.96,36.12,610678.0,35.1884,35.198,34.7344,34.8889,610678.0
2022-11-17 09:35:00,36.12,36.27,35.9,36.08,226097.0,34.8889,35.0338,34.6764,34.8503,226097.0
2022-11-17 09:40:00,36.06,36.28,35.95,36.17,200072.0,34.831,35.0435,34.7247,34.9372,200072.0
2022-11-17 09:45:00,36.18,36.38,36.06,36.25,119125.0,34.9469,35.1401,34.831,35.0145,119125.0
2022-11-17 09:50:00,36.27,36.33,35.98,36.01,103489.0,35.0338,35.0918,34.7537,34.7827,103489.0
2022-11-17 09:55:00,36.02,36.04,35.81,35.88,153888.0,34.7923,34.8117,34.5895,34.6571,153888.0
2022-11-17 10:00:00,35.87,36.07,35.77,36.07,153346.0,34.6475,34.8406,34.5509,34.8406,153346.0
2022-11-17 10:05:00,36.08,36.11,35.94,36.08,117682.0,34.8503,34.8793,34.7151,34.8503,117682.0
2022-11-17 10:10:00,36.07,36.25,36.0,36.24,144182.0,34.8406,35.0145,34.773,35.0048,144182.0
2022-11-17 10:15:00,36.21,36.58,36.19,36.54,217167.0,34.9759,35.3333,34.9565,35.2946,217167.0
2022-11-17 10:20:00,36.54,36.64,36.36,36.39,155809.0,35.2946,35.3912,35.1208,35.1497,155809.0
2022-11-17 10:25:00,36.39,36.69,36.38,36.48,105369.0,35.1497,35.4395,35.1401,35.2367,105369.0
2022-11-17 10:30:00,36.48,36.49,36.28,36.3,64425.0,35.2367,35.2463,35.0435,35.0628,64425.0
2022-11-17 10:35:00,36.32,36.61,36.3,36.47,100250.0,35.0821,35.3622,35.0628,35.227,100250.0
2022-11-17 10:40:00,36.43,36.6,36.41,36.51,58563.0,35.1884,35.3526,35.169,35.2656,58563.0
2022-11-17 10:45:00,36.53,36.54,36.1,36.18,123095.0,35.285,35.2946,34.8696,34.9469,123095.0
2022-11-17 10:50:00,36.18,36.29,36.12,36.19,87879.0,34.9469,35.0531,34.8889,34.9565,87879.0
2022-11-17 10:55:00,36.18,36.2,36.06,36.13,56735.0,34.9469,34.9662,34.831,34.8986,56735.0
2022-11-17 11:00:00,36.13,36.26,36.03,36.08,112027.0,34.8986,35.0242,34.802,34.8503,112027.0
2022-11-17 11:05:00,36.08,36.25,35.99,36.01,181733.0,34.8503,35.0145,34.7634,34.7827,181733.0
2022-11-17 11:10:00,36.0,36.04,35.87,36.02,96279.0,34.773,34.8117,34.6475,34.7923,96279.0
2022-11-17 11:15:00,36.03,36.12,35.97,36.06,61732.0,34.802,34.8889,34.744,34.831,61732.0
2022-11-17 11:20:00,36.06,36.1,35.92,36.07,67630.0,34.831,34.8696,34.6957,34.8406,67630.0
2022-11-17 11:25:00,36.08,36.19,36.06,36.18,108512.0,34.8503,34.9565,34.831,34.9469,108512.0
2022-11-17 11:30:00,36.18,36.19,35.97,36.01,59046.0,34.9469,34.9565,34.744,34.7827,59046.0
2022-11-17 11:35:00,36.03,36.13,35.94,36.08,53202.0,34.802,34.8986,34.7151,34.8503,53202.0
2022-11-17 11:40:00,36.07,36.13,36.0,36.0,41067.0,34.8406,34.8986,34.773,34.773,41067.0
2022-11-17 11:45:00,36.0,36.06,35.9,35.92,49111.0,34.773,34.831,34.6764,34.6957,49111.0
2022-11-17 11:50:00,35.92,36.04,35.87,35.97,72363.0,34.6957,34.8117,34.6475,34.744,72363.0
2022-11-17 11:55:00,35.97,36.46,35.97,36.42,186481.0,34.744,35.2173,34.744,35.1787,186481.0
2022-11-17 12:00:00,36.44,36.6,36.38,36.56,140028.0,35.198,35.3526,35.1401,35.3139,140028.0
2022-11-17 12:05:00,36.58,36.65,36.48,36.56,80129.0,35.3333,35.4009,35.2367,35.3139,80129.0
2022-11-17 12:10:00,36.57,36.68,36.46,36.46,91960.0,35.3236,35.4298,35.2173,35.2173,91960.0
2022-11-17 12:15:00,36.47,36.5,36.34,36.47,61184.0,35.227,35.256,35.1014,35.227,61184.0
2022-11-17 12:20:00,36.48,36.51,36.39,36.45,45523.0,35.2367,35.2656,35.1497,35.2077,45523.0
2022-11-17 12:25:00,36.46,36.49,36.4,36.42,31914.0,35.2173,35.2463,35.1594,35.1787,31914.0
2022-11-17 12:30:00,36.42,36.55,36.29,36.32,76456.0,35.1787,35.3043,35.0531,35.0821,76456.0
2022-11-17 12:35:00,36.32,36.53,36.3,36.53,59519.0,35.0821,35.285,35.0628,35.285,59519.0
2022-11-17 12:40:00,36.53,36.64,36.49,36.64,73857.0,35.285,35.3912,35.2463,35.3912,73857.0
2022-11-17 12:45:00,36.63,36.77,36.61,36.77,169498.0,35.3815,35.5168,35.3622,35.5168,169498.0
2022-11-17 12:50:00,36.77,37.07,36.76,37.02,216042.0,35.5168,35.8066,35.5071,35.7583,216042.0
2022-11-17 12:55:00,37.02,37.14,36.94,37.06,152443.0,35.7583,35.8742,35.681,35.7969,152443.0
2022-11-17 13:00:00,37.09,37.17,37.07,37.09,94791.0,35.8259,35.9031,35.8066,35.8259,94791.0
2022-11-17 13:05:00,37.06,37.15,36.99,36.99,75593.0,35.7969,35.8838,35.7293,35.7293,75593.0
2022-11-17 13:10:00,37.0,37.14,36.99,37.01,79567.0,35.7389,35.8742,35.7293,35.7486,79567.0
2022-11-17 13:15:00,37.03,37.24,37.01,37.24,71957.0,35.7679,35.9708,35.7486,35.9708,71957.0
2022-11-17 13:20:00,37.21,37.27,37.04,37.07,79068.0,35.9418,35.9997,35.7776,35.8066,79068.0
2022-11-17 13:25:00,37.05,37.06,36.88,36.89,114199.0,35.7872,35.7969,35.623,35.6327,114199.0
2022-11-17 13:30:00,36.9,36.94,36.81,36.86,45022.0,35.6423,35.681,35.5554,35.6037,45022.0
2022-11-17 13:35:00,36.85,37.09,36.84,37.07,72062.0,35.5941,35.8259,35.5844,35.8066,72062.0
2022-11-17 13:40:00,37.08,37.09,36.9,36.9,52831.0,35.8162,35.8259,35.6423,35.6423,52831.0
2022-11-17 13:45:00,36.91,36.91,36.69,36.72,87037.0,35.652,35.652,35.4395,35.4685,87037.0
2022-11-17 13:50:00,36.73,36.76,36.62,36.69,65815.0,35.4781,35.5071,35.3719,35.4395,65815.0
2022-11-17 13:55:00,36.7,36.78,36.63,36.74,31275.0,35.4492,35.5264,35.3815,35.4878,31275.0
2022-11-17 14:00:00,36.75,36.9,36.74,36.84,72784.0,35.4975,35.6423,35.4878,35.5844,72784.0
2022-11-17 14:05:00,36.83,36.85,36.64,36.64,64957.0,35.5747,35.5941,35.3912,35.3912,64957.0
2022-11-17 14:10:00,36.64,36.64,36.47,36.54,69493.0,35.3912,35.3912,35.227,35.2946,69493.0
2022-11-17 14:15:00,36.52,36.52,36.37,36.42,45473.0,35.2753,35.2753,35.1304,35.1787,45473.0
2022-11-17 14:20:00,36.41,36.45,36.28,36.45,104836.0,35.169,35.2077,35.0435,35.2077,104836.0
2022-11-17 14:25:00,36.43,36.54,36.38,36.46,79251.0,35.1884,35.2946,35.1401,35.2173,79251.0
2022-11-17 14:30:00,36.45,36.53,36.44,36.51,49905.0,35.2077,35.285,35.198,35.2656,49905.0
2022-11-17 14:35:00,36.53,36.53,36.37,36.46,44673.0,35.285,35.285,35.1304,35.2173,44673.0
2022-11-17 14:40:00,36.48,36.56,36.37,36.49,94901.0,35.2367,35.3139,35.1304,35.2463,94901.0
2022-11-17 14:45:00,36.48,36.71,36.38,36.64,110157.0,35.2367,35.4588,35.1401,35.3912,110157.0
2022-11-17 14:50:00,36.65,36.73,36.58,36.73,41130.0,35.4009,35.4781,35.3333,35.4781,41130.0
2022-11-17 14:55:00,36.73,36.77,36.68,36.74,58858.0,35.4781,35.5168,35.4298,35.4878,58858.0
2022-11-17 15:00:00,36.72,36.78,36.58,36.65,76601.0,35.4685,35.5264,35.3333,35.4009,76601.0
2022-11-17 15:05:00,36.59,36.76,36.53,36.55,89029.0,35.3429,35.5071,35.285,35.3043,89029.0
2022-11-17 15:10:00,36.57,36.57,36.39,36.4,76560.0,35.3236,35.3236,35.1497,35.1594,76560.0
2022-11-17 15:15:00,36.41,36.41,36.25,36.25,75477.0,35.169,35.169,35.0145,35.0145,75477.0
2022-11-17 15:20:00,36.25,36.39,36.12,36.3,127289.0,35.0145,35.1497,34.8889,35.0628,127289.0
2022-11-17 15:25:00,36.3,36.42,36.25,36.4,103174.0,35.0628,35.1787,35.0145,35.1594,103174.0
2022-11-17 15:30:00,36.39,36.5,36.38,36.46,101076.0,35.1497,35.256,35.1401,35.2173,101076.0
2022-11-17 15:35:00,36.48,36.52,36.44,36.51,44533.0,35.2367,35.2753,35.198,35.2656,44533.0
2022-11-17 15:40:00,36.51,36.6,36.5,36.56,79391.0,35.2656,35.3526,35.256,35.3139,79391.0
2022-11-17 15:45:00,36.57,36.85,36.57,36.82,154266.0,35.3236,35.5941,35.3236,35.5651,154266.0
2022-11-17 15:50:00,36.82,36.94,36.75,36.86,185067.0,35.5651,35.681,35.4975,35.6037,185067.0
2022-11-17 15:55:00,36.85,37.12,36.81,37.07,250105.0,35.5941,35.8548,35.5554,35.8066,250105.0
2022-11-18 09:30:00,38.21,38.66,37.63,37.95,502884.0,36.9077,37.3424,36.3475,36.6566,502884.0
2022-11-18 09:35:00,37.96,38.27,37.73,37.8,256091.0,36.6662,36.9657,36.4441,36.5117,256091.0
2022-11-18 09:40:00,37.81,37.99,37.67,37.96,169624.0,36.5213,36.6952,36.3861,36.6662,169624.0
2022-11-18 09:45:00,37.96,38.25,37.95,38.05,155613.0,36.6662,36.9463,36.6566,36.7532,155613.0
2022-11-18 09:50:00,38.04,38.34,38.03,38.32,125872.0,36.7435,37.0333,36.7338,37.0139,125872.0
2022-11-18 09:55:00,38.3,38.41,38.05,38.08,217933.0,36.9946,37.1009,36.7532,36.7821,217933.0
2022-11-18 10:00:00,38.08,38.11,37.69,37.8,240684.0,36.7821,36.8111,36.4054,36.5117,240684.0
2022-11-18 10:05:00,37.81,37.95,37.62,37.84,137917.0,36.5213,36.6566,36.3378,36.5503,137917.0
2022-11-18 10:10:00,37.86,38.04,37.83,37.84,124184.0,36.5696,36.7435,36.5406,36.5503,124184.0
2022-11-18 10:15:00,37.85,38.06,37.79,37.91,113930.0,36.56,36.7628,36.502,36.6179,113930.0
2022-11-18 10:20:00,37.93,38.21,37.89,38.13,141420.0,36.6372,36.9077,36.5986,36.8304,141420.0
2022-11-18 10:25:00,38.14,38.2,37.86,38.16,115293.0,36.8401,36.898,36.5696,36.8594,115293.0
2022-11-18 10:30:00,38.17,38.31,38.09,38.25,128151.0,36.8691,37.0043,36.7918,36.9463,128151.0
2022-11-18 10:35:00,38.26,38.35,38.14,38.19,121469.0,36.956,37.0429,36.8401,36.8884,121469.0
2022-11-18 10:40:00,38.17,38.25,38.0,38.05,111753.0,36.8691,36.9463,36.7049,36.7532,111753.0
2022-11-18 10:45:00,38.06,38.12,37.94,38.08,70308.0,36.7628,36.8208,36.6469,36.7821,70308.0
2022-11-18 10:50:00,38.06,38.19,37.94,38.12,72495.0,36.7628,36.8884,36.6469,36.8208,72495.0
2022-11-18 10:55:00,38.14,38.14,37.66,37.77,122136.0,36.8401,36.8401,36.3764,36.4827,122136.0
2022-11-18 11:00:00,37.76,37.83,37.51,37.56,298828.0,36.473,36.5406,36.2316,36.2799,298828.0
2022-11-18 11:05:00,37.55,37.78,37.51,37.74,81760.0,36.2702,36.4924,36.2316,36.4537,81760.0
2022-11-18 11:10:00,37.72,37.88,37.67,37.85,101250.0,36.4344,36.5889,36.3861,36.56,101250.0
2022-11-18 11:15:00,37.83,38.01,37.8,37.99,48857.0,36.5406,36.7145,36.5117,36.6952,48857.0
2022-11-18 11:20:00,38.0,38.06,37.93,37.93,70387.0,36.7049,36.7628,36.6372,36.6372,70387.0
2022-11-18 11:25:00,37.96,38.02,37.82,37.83,80673.0,36.6662,36.7242,36.531,36.5406,80673.0
2022-11-18 11:30:00,37.87,37.96,37.8,37.84,48356.0,36.5793,36.6662,36.5117,36.5503,48356.0
2022-11-18 11:35:00,37.83,37.85,37.53,37.55,98192.0,36.5406,36.56,36.2509,36.2702,98192.0
2022-11-18 11:40:00,37.56,37.65,37.49,37.61,102696.0,36.2799,36.3668,36.2122,36.3281,102696.0
2022-11-18 11:45:00,37.65,37.68,37.48,37.51,90867.0,36.3668,36.3958,36.2026,36.2316,90867.0
2022-11-18 11:50:00,37.5,37.68,37.47,37.65,80086.0,36.2219,36.3958,36.1929,36.3668,80086.0
2022-11-18 11:55:00,37.64,37.71,37.57,37.61,61569.0,36.3571,36.4247,36.2895,36.3281,61569.0
2022-11-18 12:00:00,37.62,37.7,37.59,37.7,43761.0,36.3378,36.4151,36.3088,36.4151,43761.0
2022-11-18 12:05:00,37.7,37.7,37.37,37.47,123016.0,36.4151,36.4151,36.0963,36.1929,123016.0
2022-11-18 12:10:00,37.46,37.47,37.32,37.34,79043.0,36.1833,36.1929,36.048,36.0674,79043.0
2022-11-18 12:15:00,37.32,37.33,37.02,37.12,176984.0,36.048,36.0577,35.7583,35.8548,176984.0
2022-11-18 12:20:00,37.11,37.18,37.04,37.04,46318.0,35.8452,35.9128,35.7776,35.7776,46318.0
2022-11-18 12:25:00,37.02,37.38,37.0,37.38,181081.0,35.7583,36.106,35.7389,36.106,181081.0
2022-11-18 12:30:00,37.36,37.38,37.23,37.28,83906.0,36.0867,36.106,35.9611,36.0094,83906.0
2022-11-18 12:35:00,37.27,37.5,37.25,37.48,95943.0,35.9997,36.2219,35.9804,36.2026,95943.0
2022-11-18 12:40:00,37.48,37.5,37.28,37.3,72114.0,36.2026,36.2219,36.0094,36.0287,72114.0
2022-11-18 12:45:00,37.3,37.36,37.19,37.26,73576.0,36.0287,36.0867,35.9225,35.9901,73576.0
2022-11-18 12:50:00,37.27,37.35,37.14,37.25,58691.0,35.9997,36.077,35.8742,35.9804,58691.0
2022-11-18 12:55:00,37.22,37.4,37.17,37.38,53924.0,35.9514,36.1253,35.9031,36.106,53924.0
2022-11-18 13:00:00,37.37,37.41,37.31,37.33,57613.0,36.0963,36.135,36.0384,36.0577,57613.0
2022-11-18 13:05:00,37.34,37.44,37.27,37.4,110187.0,36.0674,36.1639,35.9997,36.1253,110187.0
2022-11-18 13:10:00,37.39,37.43,37.35,37.37,36538.0,36.1156,36.1543,36.077,36.0963,36538.0
2022-11-18 13:15:00,37.35,37.35,37.19,37.22,70937.0,36.077,36.077,35.9225,35.9514,70937.0
2022-11-18 13:20:00,37.25,37.29,37.12,37.29,50503.0,35.9804,36.0191,35.8548,36.0191,50503.0
2022-11-18 13:25:00,37.29,37.5,37.23,37.46,81356.0,36.0191,36.2219,35.9611,36.1833,81356.0
2022-11-18 13:30:00,37.46,37.47,37.39,37.45,55127.0,36.1833,36.1929,36.1156,36.1736,55127.0
2022-11-18 13:35:00,37.46,37.5,37.34,37.37,71804.0,36.1833,36.2219,36.0674,36.0963,71804.0
2022-11-18 13:40:00,37.36,37.38,37.09,37.12,100003.0,36.0867,36.106,35.8259,35.8548,100003.0
2022-11-18 13:45:00,37.12,37.18,37.09,37.12,40132.0,35.8548,35.9128,35.8259,35.8548,40132.0
2022-11-18 13:50:00,37.1,37.16,37.06,37.09,95762.0,35.8355,35.8935,35.7969,35.8259,95762.0
2022-11-18 13:55:00,37.12,37.24,37.09,37.24,45788.0,35.8548,35.9708,35.8259,35.9708,45788.0
2022-11-18 14:00:00,37.24,37.45,37.23,37.4,105169.0,35.9708,36.1736,35.9611,36.1253,105169.0
2022-11-18 14:05:00,37.4,37.45,37.34,37.37,68490.0,36.1253,36.1736,36.0674,36.0963,68490.0
2022-11-18 14:10:00,37.38,37.38,37.26,37.3,45682.0,36.106,36.106,35.9901,36.0287,45682.0
2022-11-18 14:15:00,37.3,37.44,37.28,37.3,79961.0,36.0287,36.1639,36.0094,36.0287,79961.0
2022-11-18 14:20:00,37.31,37.43,37.31,37.37,30983.0,36.0384,36.1543,36.0384,36.0963,30983.0
2022-11-18 14:25:00,37.39,37.43,37.36,37.38,57797.0,36.1156,36.1543,36.0867,36.106,57797.0
2022-11-18 14:30:00,37.39,37.47,37.26,37.3,99987.0,36.1156,36.1929,35.9901,36.0287,99987.0
2022-11-18 14:35:00,37.29,37.29,37.12,37.21,59447.0,36.0191,36.0191,35.8548,35.9418,59447.0
2022-11-18 14:40:00,37.19,37.28,37.17,37.2,54563.0,35.9225,36.0094,35.9031,35.9321,54563.0
2022-11-18 14:45:00,37.19,37.24,37.15,37.19,46794.0,35.9225,35.9708,35.8838,35.9225,46794.0
2022-11-18 14:50:00,37.2,37.27,37.18,37.23,68069.0,35.9321,35.9997,35.9128,35.9611,68069.0
2022-11-18 14:55:00,37.26,37.37,37.23,37.37,72272.0,35.9901,36.0963,35.9611,36.0963,72272.0
2022-11-18 15:00:00,37.34,37.48,37.32,37.46,87197.0,36.0674,36.2026,36.048,36.1833,87197.0
2022-11-18 15:05:00,37.47,37.59,37.46,37.59,99792.0,36.1929,36.3088,36.1833,36.3088,99792.0
2022-11-18 15:10:00,37.59,37.63,37.54,37.55,116633.0,36.3088,36.3475,36.2605,36.2702,116633.0
2022-11-18 15:15:00,37.56,37.58,37.47,37.5,113198.0,36.2799,36.2992,36.1929,36.2219,113198.0
2022-11-18 15:20:00,37.49,37.5,37.34,37.41,211539.0,36.2122,36.2219,36.0674,36.135,211539.0
2022-11-18 15:25:00,37.42,37.64,37.4,37.64,155906.0,36.1446,36.3571,36.1253,36.3571,155906.0
2022-11-18 15:30:00,37.64,37.65,37.57,37.57,127641.0,36.3571,36.3668,36.2895,36.2895,127641.0
2022-11-18 15:35:00,37.57,37.74,37.55,37.72,153052.0,36.2895,36.4537,36.2702,36.4344,153052.0
2022-11-18 15:40:00,37.72,37.78,37.69,37.73,135910.0,36.4344,36.4924,36.4054,36.4441,135910.0
2022-11-18 15:45:00,37.73,37.8,37.67,37.77,164609.0,36.4441,36.5117,36.3861,36.4827,164609.0
2022-11-18 15:50:00,37.78,37.89,37.48,37.5,233712.0,36.4924,36.5986,36.2026,36.2219,233712.0
2022-11-18 15:55:00,37.51,37.73,37.46,37.7,294965.0,36.2316,36.4441,36.1833,36.4151,294965.0
2022-11-21 09:30:00,37.11,37.36,36.91,37.09,240588.0,35.8452,36.0867,35.652,35.8259,240588.0
2022-11-21 09:35:00,37.03,37.11,36.86,36.96,174836.0,35.7679,35.8452,35.6037,35.7003,174836.0
2022-11-21 09:40:00,36.97,37.07,36.84,36.86,122850.0,35.71,35.8066,35.5844,35.6037,122850.0
2022-11-21 09:45:00,36.86,37.21,36.79,37.19,152809.0,35.6037,35.9418,35.5361,35.9225,152809.0
2022-11-21 09:50:00,37.19,37.3,37.15,37.22,152135.0,35.9225,36.0287,35.8838,35.9514,152135.0
2022-11-21 09:55:00,37.24,37.24,36.97,36.99,47860.0,35.9708,35.9708,35.71,35.7293,47860.0
2022-11-21 10:00:00,36.99,37.16,36.88,36.95,183574.0,35.7293,35.8935,35.623,35.6906,183574.0
2022-11-21 10:05:00,36.96,37.03,36.84,36.99,120995.0,35.7003,35.7679,35.5844,35.7293,120995.0
2022-11-21 10:10:00,37.0,37.04,36.81,36.83,112454.0,35.7389,35.7776,35.5554,35.5747,112454.0
2022-11-21 10:15:00,36.82,37.01,36.82,36.98,49326.0,35.5651,35.7486,35.5651,35.7196,49326.0
2022-11-21 10:20:00,36.98,36.99,36.62,36.76,151876.0,35.7196,35.7293,35.3719,35.5071,151876.0
2022-11-21 10:25:00,36.78,36.84,36.67,36.7,45529.0,35.5264,35.5844,35.4202,35.4492,45529.0
2022-11-21 10:30:00,36.66,36.78,36.61,36.63,54279.0,35.4105,35.5264,35.3622,35.3815,54279.0
2022-11-21 10:35:00,36.63,36.83,36.62,36.65,45948.0,35.3815,35.5747,35.3719,35.4009,45948.0
2022-11-21 10:40:00,36.64,36.71,36.59,36.61,56482.0,35.3912,35.4588,35.3429,35.3622,56482.0
2022-11-21 10:45:00,36.63,36.65,36.49,36.57,85721.0,35.3815,35.4009,35.2463,35.3236,85721.0
2022-11-21 10:50:00,36.57,36.59,36.47,36.51,61213.0,35.3236,35.3429,35.227,35.2656,61213.0
2022-11-21 10:55:00,36.52,36.78,36.52,36.73,115030.0,35.2753,35.5264,35.2753,35.4781,115030.0
2022-11-21 11:00:00,36.72,36.8,36.63,36.64,49763.0,35.4685,35.5458,35.3815,35.3912,49763.0
2022-11-21 11:05:00,36.64,36.73,36.64,36.69,36756.0,35.3912,35.4781,35.3912,35.4395,36756.0
2022-11-21 11:10:00,36.69,36.7,36.54,36.55,35671.0,35.4395,35.4492,35.2946,35.3043,35671.0
2022-11-21 11:15:00,36.58,36.67,36.52,36.52,25991.0,35.3333,35.4202,35.2753,35.2753,25991.0
2022-11-21 11:20:00,36.54,36.81,36.52,36.79,43202.0,35.2946,35.5554,35.2753,35.5361,43202.0
2022-11-21 11:25:00,36.75,36.8,36.56,36.6,39152.0,35.4975,35.5458,35.3139,35.3526,39152.0
2022-11-21 11:30:00,36.6,36.66,36.47,36.49,65520.0,35.3526,35.4105,35.227,35.2463,65520.0
2022-11-21 11:35:00,36.49,36.64,36.49,36.53,29328.0,35.2463,35.3912,35.2463,35.285,29328.0
2022-11-21 11:40:00,36.54,36.61,36.48,36.52,16672.0,35.2946,35.3622,35.2367,35.2753,16672.0
2022-11-21 11:45:00,36.48,36.64,36.44,36.63,39768.0,35.2367,35.3912,35.198,35.3815,39768.0
2022-11-21 11:50:00,36.64,36.78,36.59,36.65,60119.0,35.3912,35.5264,35.3429,35.4009,60119.0
2022-11-21 11:55:00,36.64,36.64,36.28,36.36,181391.0,35.3912,35.3912,35.0435,35.1208,181391.0
2022-11-21 12:00:00,36.36,36.72,36.33,36.67,111768.0,35.1208,35.4685,35.0918,35.4202,111768.0
2022-11-21 12:05:00,36.68,36.78,36.65,36.7,68284.0,35.4298,35.5264,35.4009,35.4492,68284.0
2022-11-21 12:10:00,36.69,36.82,36.69,36.7,48811.0,35.4395,35.5651,35.4395,35.4492,48811.0
2022-11-21 12:15:00,36.69,36.79,36.64,36.69,46791.0,35.4395,35.5361,35.3912,35.4395,46791.0
2022-11-21 12:20:00,36.68,36.72,36.61,36.67,35824.0,35.4298,35.4685,35.3622,35.4202,35824.0
2022-11-21 12:25:00,36.69,36.75,36.59,36.66,37721.0,35.4395,35.4975,35.3429,35.4105,37721.0
2022-11-21 12:30:00,36.66,36.93,36.65,36.92,54679.0,35.4105,35.6713,35.4009,35.6617,54679.0
2022-11-21 12:35:00,36.91,37.09,36.89,36.91,63558.0,35.652,35.8259,35.6327,35.652,63558.0
2022-11-21 12:40:00,36.9,36.98,36.88,36.93,38949.0,35.6423,35.7196,35.623,35.6713,38949.0
2022-11-21 12:45:00,36.93,36.97,36.79,36.8,35003.0,35.6713,35.71,35.5361,35.5458,35003.0
2022-11-21 12:50:00,36.8,36.87,36.74,36.84,34795.0,35.5458,35.6134,35.4878,35.5844,34795.0
2022-11-21 12:55:00,36.83,36.89,36.77,36.82,28488.0,35.5747,35.6327,35.5168,35.5651,28488.0
2022-11-21 13:00:00,36.82,36.95,36.81,36.92,47725.0,35.5651,35.6906,35.5554,35.6617,47725.0
2022-11-21 13:05:00,36.91,37.04,36.91,37.01,35702.0,35.652,35.7776,35.652,35.7486,35702.0
2022-11-21 13:10:00,37.02,37.24,37.02,37.19,112925.0,35.7583,35.9708,35.7583,35.9225,112925.0
2022-11-21 13:15:00,37.21,37.24,37.15,37.19,109847.0,35.9418,35.9708,35.8838,35.9225,109847.0
2022-11-21 13:20:00,37.19,37.22,37.05,37.07,52105.0,35.9225,35.9514,35.7872,35.8066,52105.0
2022-11-21 13:25:00,37.07,37.09,36.99,37.06,35854.0,35.8066,35.8259,35.7293,35.7969,35854.0
2022-11-21 13:30:00,37.07,37.11,37.01,37.05,78867.0,35.8066,35.8452,35.7486,35.7872,78867.0
2022-11-21 13:35:00,37.07,37.23,37.04,37.23,148454.0,35.8066,35.9611,35.7776,35.9611,148454.0
2022-11-21 13:40:00,37.23,37.23,37.07,37.15,50382.0,35.9611,35.9611,35.8066,35.8838,50382.0
2022-11-21 13:45:00,37.16,37.19,37.05,37.06,52581.0,35.8935,35.9225,35.7872,35.7969,52581.0
2022-11-21 13:50:00,37.05,37.11,37.01,37.02,28426.0,35.7872,35.8452,35.7486,35.7583,28426.0
2022-11-21 13:55:00,37.02,37.06,36.93,36.93,29400.0,35.7583,35.7969,35.6713,35.6713,29400.0
2022-11-21 14:00:00,36.95,37.05,36.95,37.04,23253.0,35.6906,35.7872,35.6906,35.7776,23253.0
2022-11-21 14:05:00,37.02,37.12,37.02,37.03,34914.0,35.7583,35.8548,35.7583,35.7679,34914.0
2022-11-21 14:10:00,37.04,37.04,36.91,37.01,47498.0,35.7776,35.7776,35.652,35.7486,47498.0
2022-11-21 14:15:00,36.99,37.05,36.98,37.0,23045.0,35.7293,35.7872,35.7196,35.7389,23045.0
2022-11-21 14:20:00,37.0,37.0,36.71,36.8,80553.0,35.7389,35.7389,35.4588,35.5458,80553.0
2022-11-21 14:25:00,36.8,36.9,36.79,36.83,39433.0,35.5458,35.6423,35.5361,35.5747,39433.0
2022-11-21 14:30:00,36.82,36.89,36.79,36.82,33353.0,35.5651,35.6327,35.5361,35.5651,33353.0
2022-11-21 14:35:00,36.82,36.83,36.69,36.82,29593.0,35.5651,35.5747,35.4395,35.5651,29593.0
2022-11-21 14:40:00,36.8,36.83,36.67,36.69,35508.0,35.5458,35.5747,35.4202,35.4395,35508.0
2022-11-21 14:45:00,36.68,36.83,36.68,36.82,26895.0,35.4298,35.5747,35.4298,35.5651,26895.0
2022-11-21 14:50:00,36.82,36.91,36.78,36.86,34156.0,35.5651,35.652,35.5264,35.6037,34156.0
2022-11-21 14:55:00,36.87,36.92,36.78,36.78,26829.0,35.6134,35.6617,35.5264,35.5264,26829.0
2022-11-21 15:00:00,36.78,36.89,36.75,36.83,32005.0,35.5264,35.6327,35.4975,35.5747,32005.0
2022-11-21 15:05:00,36.86,36.86,36.73,36.8,50024.0,35.6037,35.6037,35.4781,35.5458,50024.0
2022-11-21 15:10:00,36.79,36.82,36.71,36.81,34540.0,35.5361,35.5651,35.4588,35.5554,34540.0
2022-11-21 15:15:00,36.8,36.9,36.79,36.85,32277.0,35.5458,35.6423,35.5361,35.5941,32277.0
2022-11-21 15:20:00,36.84,36.88,36.7,36.73,56266.0,35.5844,35.623,35.4492,35.4781,56266.0
2022-11-21 15:25:00,36.74,36.75,36.64,36.74,53568.0,35.4878,35.4975,35.3912,35.4878,53568.0
2022-11-21 15:30:00,36.73,36.86,36.73,36.82,41718.0,35.4781,35.6037,35.4781,35.5651,41718.0
2022-11-21 15:35:00,36.84,36.96,36.83,36.87,36628.0,35.5844,35.7003,35.5747,35.6134,36628.0
2022-11-21 15:40:00,36.88,36.91,36.79,36.85,34935.0,35.623,35.652,35.5361,35.5941,34935.0
2022-11-21 15:45:00,36.86,37.07,36.85,37.05,88327.0,35.6037,35.8066,35.5941,35.7872,88327.0
2022-11-21 15:50:00,37.06,37.2,37.0,37.1,138860.0,35.7969,35.9321,35.7389,35.8355,138860.0
2022-11-21 15:55:00,37.09,37.11,36.95,37.09,120049.0,35.8259,35.8452,35.6906,35.8259,120049.0
2022-11-22 09:30:00,37.69,37.78,37.04,37.14,272540.0,36.4054,36.4924,35.7776,35.8742,272540.0
2022-11-22 09:35:00,37.16,37.23,36.88,36.96,263025.0,35.8935,35.9611,35.623,35.7003,263025.0
2022-11-22 09:40:00,36.96,37.08,36.84,37.08,206350.0,35.7003,35.8162,35.5844,35.8162,206350.0
2022-11-22 09:45:00,37.07,37.24,37.01,37.2,225195.0,35.8066,35.9708,35.7486,35.9321,225195.0
2022-11-22 09:50:00,37.19,37.27,37.06,37.14,145296.0,35.9225,35.9997,35.7969,35.8742,145296.0
2022-11-22 09:55:00,37.15,37.24,37.05,37.16,106995.0,35.8838,35.9708,35.7872,35.8935,106995.0
2022-11-22 10:00:00,37.15,37.48,37.12,37.42,138186.0,35.8838,36.2026,35.8548,36.1446,138186.0
2022-11-22 10:05:00,37.42,37.62,37.4,37.58,173138.0,36.1446,36.3378,36.1253,36.2992,173138.0
2022-11-22 10:10:00,37.58,37.87,37.56,37.87,145283.0,36.2992,36.5793,36.2799,36.5793,145283.0
2022-11-22 10:15:00,37.87,37.94,37.73,37.76,111567.0,36.5793,36.6469,36.4441,36.473,111567.0
2022-11-22 10:20:00,37.76,37.84,37.74,37.8,76791.0,36.473,36.5503,36.4537,36.5117,76791.0
2022-11-22 10:25:00,37.8,37.83,37.66,37.79,98614.0,36.5117,36.5406,36.3764,36.502,98614.0
2022-11-22 10:30:00,37.82,37.99,37.45,37.47,171181.0,36.531,36.6952,36.1736,36.1929,171181.0
2022-11-22 10:35:00,37.45,37.53,37.34,37.46,144870.0,36.1736,36.2509,36.0674,36.1833,144870.0
2022-11-22 10:40:00,37.49,37.58,37.35,37.52,122706.0,36.2122,36.2992,36.077,36.2412,122706.0
2022-11-22 10:45:00,37.53,37.77,37.48,37.76,134734.0,36.2509,36.4827,36.2026,36.473,134734.0
2022-11-22 10:50:00,37.76,37.85,37.67,37.68,96022.0,36.473,36.56,36.3861,36.3958,96022.0
2022-11-22 10:55:00,37.7,37.82,37.64,37.75,85202.0,36.4151,36.531,36.3571,36.4634,85202.0
2022-11-22 11:00:00,37.75,37.79,37.6,37.64,67736.0,36.4634,36.502,36.3185,36.3571,67736.0
2022-11-22 11:05:00,37.63,37.69,37.56,37.67,51054.0,36.3475,36.4054,36.2799,36.3861,51054.0
2022-11-22 11:10:00,37.66,37.7,37.53,37.56,125408.0,36.3764,36.4151,36.2509,36.2799,125408.0
2022-11-22 11:15:00,37.56,37.6,37.4,37.6,81858.0,36.2799,36.3185,36.1253,36.3185,81858.0
2022-11-22 11:20:00,37.59,37.64,37.52,37.57,69488.0,36.3088,36.3571,36.2412,36.2895,69488.0
2022-11-22 11:25:00,37.59,37.64,37.47,37.48,39133.0,36.3088,36.3571,36.1929,36.2026,39133.0
2022-11-22 11:30:00,37.47,37.48,37.27,37.4,82351.0,36.1929,36.2026,35.9997,36.1253,82351.0
2022-11-22 11:35:00,37.38,37.46,37.29,37.39,45354.0,36.106,36.1833,36.0191,36.1156,45354.0
2022-11-22 11:40:00,37.39,37.49,37.34,37.38,111166.0,36.1156,36.2122,36.0674,36.106,111166.0
2022-11-22 11:45:00,37.38,37.42,37.33,37.4,31789.0,36.106,36.1446,36.0577,36.1253,31789.0
2022-11-22 11:50:00,37.39,37.41,37.25,37.37,44941.0,36.1156,36.135,35.9804,36.0963,44941.0
2022-11-22 11:55:00,37.37,37.45,37.36,37.39,46997.0,36.0963,36.1736,36.0867,36.1156,46997.0
2022-11-22 12:00:00,37.39,37.6,37.39,37.55,99529.0,36.1156,36.3185,36.1156,36.2702,99529.0
2022-11-22 12:05:00,37.55,37.6,37.41,37.48,49156.0,36.2702,36.3185,36.135,36.2026,49156.0
2022-11-22 12:10:00,37.48,37.54,37.44,37.44,22197.0,36.2026,36.2605,36.1639,36.1639,22197.0
2022-11-22 12:15:00,37.45,37.54,37.39,37.39,45168.0,36.1736,36.2605,36.1156,36.1156,45168.0
2022-11-22 12:20:00,37.43,37.43,37.31,37.38,51475.0,36.1543,36.1543,36.0384,36.106,51475.0
2022-11-22 12:25:00,37.38,37.41,37.33,37.39,26199.0,36.106,36.135,36.0577,36.1156,26199.0
2022-11-22 12:30:00,37.39,37.47,37.37,37.45,17562.0,36.1156,36.1929,36.0963,36.1736,17562.0
2022-11-22 12:35:00,37.46,37.49,37.44,37.47,35260.0,36.1833,36.2122,36.1639,36.1929,35260.0
2022-11-22 12:40:00,37.49,37.5,37.35,37.44,44047.0,36.2122,36.2219,36.077,36.1639,44047.0
2022-11-22 12:45:00,37.44,37.44,37.34,37.36,28706.0,36.1639,36.1639,36.0674,36.0867,28706.0
2022-11-22 12:50:00,37.37,37.4,37.32,37.37,25466.0,36.0963,36.1253,36.048,36.0963,25466.0
2022-11-22 12:55:00,37.37,37.41,37.36,37.38,14681.0,36.0963,36.135,36.0867,36.106,14681.0
2022-11-22 13:00:00,37.4,37.48,37.35,37.44,49396.0,36.1253,36.2026,36.077,36.1639,49396.0
2022-11-22 13:05:00,37.42,37.67,37.39,37.61,124337.0,36.1446,36.3861,36.1156,36.3281,124337.0
2022-11-22 13:10:00,37.61,37.7,37.6,37.65,61143.0,36.3281,36.4151,36.3185,36.3668,61143.0
2022-11-22 13:15:00,37.63,37.69,37.59,37.66,32189.0,36.3475,36.4054,36.3088,36.3764,32189.0
2022-11-22 13:20:00,37.68,37.69,37.62,37.65,26664.0,36.3958,36.4054,36.3378,36.3668,26664.0
2022-11-22 13:25:00,37.66,37.66,37.62,37.62,15036.0,36.3764,36.3764,36.3378,36.3378,15036.0
2022-11-22 13:30:00,37.64,37.73,37.64,37.7,39976.0,36.3571,36.4441,36.3571,36.4151,39976.0
2022-11-22 13:35:00,37.69,37.69,37.62,37.65,29613.0,36.4054,36.4054,36.3378,36.3668,29613.0
2022-11-22 13:40:00,37.67,37.79,37.63,37.74,78186.0,36.3861,36.502,36.3475,36.4537,78186.0
2022-11-22 13:45:00,37.75,37.8,37.73,37.76,41581.0,36.4634,36.5117,36.4441,36.473,41581.0
2022-11-22 13:50:00,37.76,37.82,37.74,37.78,76789.0,36.473,36.531,36.4537,36.4924,76789.0
2022-11-22 13:55:00,37.77,37.79,37.72,37.76,46332.0,36.4827,36.502,36.4344,36.473,46332.0
2022-11-22 14:00:00,37.75,37.8,37.68,37.75,54851.0,36.4634,36.5117,36.3958,36.4634,54851.0
2022-11-22 14:05:00,37.74,37.76,37.64,37.65,56172.0,36.4537,36.473,36.3571,36.3668,56172.0
2022-11-22 14:10:00,37.65,37.71,37.62,37.66,28663.0,36.3668,36.4247,36.3378,36.3764,28663.0
2022-11-22 14:15:00,37.66,37.75,37.66,37.73,23506.0,36.3764,36.4634,36.3764,36.4441,23506.0
2022-11-22 14:20:00,37.71,37.72,37.68,37.71,19830.0,36.4247,36.4344,36.3958,36.4247,19830.0
2022-11-22 14:25:00,37.71,37.73,37.69,37.69,20686.0,36.4247,36.4441,36.4054,36.4054,20686.0
2022-11-22 14:30:00,37.7,37.7,37.56,37.57,40485.0,36.4151,36.4151,36.2799,36.2895,40485.0
2022-11-22 14:35:00,37.59,37.8,37.58,37.77,82471.0,36.3088,36.5117,36.2992,36.4827,82471.0
2022-11-22 14:40:00,37.74,37.8,37.69,37.7,30421.0,36.4537,36.5117,36.4054,36.4151,30421.0
2022-11-22 14:45:00,37.72,37.84,37.72,37.83,51219.0,36.4344,36.5503,36.4344,36.5406,51219.0
2022-11-22 14:50:00,37.82,37.87,37.78,37.82,52596.0,36.531,36.5793,36.4924,36.531,52596.0
2022-11-22 14:55:00,37.84,37.86,37.8,37.84,45739.0,36.5503,36.5696,36.5117,36.5503,45739.0
2022-11-22 15:00:00,37.83,37.96,37.81,37.95,62804.0,36.5406,36.6662,36.5213,36.6566,62804.0
2022-11-22 15:05:00,37.96,37.99,37.93,37.98,51068.0,36.6662,36.6952,36.6372,36.6855,51068.0
2022-11-22 15:10:00,37.98,38.03,37.91,38.03,135328.0,36.6855,36.7338,36.6179,36.7338,135328.0
2022-11-22 15:15:00,38.02,38.04,37.96,38.0,55574.0,36.7242,36.7435,36.6662,36.7049,55574.0
2022-11-22 15:20:00,38.0,38.08,38.0,38.07,68887.0,36.7049,36.7821,36.7049,36.7725,68887.0
2022-11-22 15:25:00,38.07,38.15,38.02,38.13,71034.0,36.7725,36.8497,36.7242,36.8304,71034.0
2022-11-22 15:30:00,38.12,38.33,38.12,38.3,86686.0,36.8208,37.0236,36.8208,36.9946,86686.0
2022-11-22 15:35:00,38.32,38.37,38.26,38.33,84762.0,37.0139,37.0622,36.956,37.0236,84762.0
2022-11-22 15:40:00,38.32,38.35,38.29,38.32,41596.0,37.0139,37.0429,36.985,37.0139,41596.0
2022-11-22 15:45:00,38.31,38.38,38.29,38.37,76723.0,37.0043,37.0719,36.985,37.0622,76723.0
2022-11-22 15:50:00,38.38,38.43,38.26,38.29,136550.0,37.0719,37.1202,36.956,36.985,136550.0
2022-11-22 15:55:00,38.29,38.38,38.24,38.33,208252.0,36.985,37.0719,36.9367,37.0236,208252.0
2022-11-23 09:30:00,38.0,38.41,37.98,38.36,271290.0,36.7049,37.1009,36.6855,37.0526,271290.0
2022-11-23 09:35:00,38.4,38.46,38.19,38.32,158512.0,37.0912,37.1492,36.8884,37.0139,158512.0
2022-11-23 09:40:00,38.33,38.36,37.99,38.15,127579.0,37.0236,37.0526,36.6952,36.8497,127579.0
2022-11-23 09:45:00,38.16,38.5,38.15,38.33,298469.0,36.8594,37.1878,36.8497,37.0236,298469.0
2022-11-23 09:50:00,38.35,38.7,38.34,38.64,161253.0,37.0429,37.381,37.0333,37.323,161253.0
2022-11-23 09:55:00,38.65,38.69,38.47,38.52,138234.0,37.3327,37.3713,37.1588,37.2071,138234.0
2022-11-23 10:00:00,38.54,38.61,38.38,38.53,154842.0,37.2265,37.2941,37.0719,37.2168,154842.0
2022-11-23 10:05:00,38.54,38.65,38.33,38.34,177639.0,37.2265,37.3327,37.0236,37.0333,177639.0
2022-11-23 10:10:00,38.35,38.52,38.32,38.44,135933.0,37.0429,37.2071,37.0139,37.1299,135933.0
2022-11-23 10:15:00,38.45,38.46,38.26,38.44,85331.0,37.1395,37.1492,36.956,37.1299,85331.0
2022-11-23 10:20:00,38.45,38.6,38.4,38.6,74195.0,37.1395,37.2844,37.0912,37.2844,74195.0
2022-11-23 10:25:00,38.6,38.7,38.51,38.55,136647.0,37.2844,37.381,37.1975,37.2361,136647.0
2022-11-23 10:30:00,38.56,38.76,38.53,38.69,142922.0,37.2458,37.439,37.2168,37.3713,142922.0
2022-11-23 10:35:00,38.69,38.69,38.54,38.67,60988.0,37.3713,37.3713,37.2265,37.352,60988.0
2022-11-23 10:40:00,38.69,38.87,38.67,38.78,160349.0,37.3713,37.5452,37.352,37.4583,160349.0
2022-11-23 10:45:00,38.79,38.79,38.61,38.63,66567.0,37.4679,37.4679,37.2941,37.3134,66567.0
2022-11-23 10:50:00,38.63,38.85,38.63,38.84,55599.0,37.3134,37.5259,37.3134,37.5162,55599.0
2022-11-23 10:55:00,38.84,38.89,38.8,38.84,75651.0,37.5162,37.5645,37.4776,37.5162,75651.0
2022-11-23 11:00:00,38.87,38.91,38.73,38.78,64273.0,37.5452,37.5838,37.41,37.4583,64273.0
2022-11-23 11:05:00,38.78,38.8,38.72,38.78,32245.0,37.4583,37.4776,37.4003,37.4583,32245.0
2022-11-23 11:10:00,38.77,38.8,38.74,38.78,18011.0,37.4486,37.4776,37.4196,37.4583,18011.0
2022-11-23 11:15:00,38.8,38.81,38.6,38.61,58393.0,37.4776,37.4872,37.2844,37.2941,58393.0
2022-11-23 11:20:00,38.62,38.76,38.59,38.63,53140.0,37.3037,37.439,37.2747,37.3134,53140.0
2022-11-23 11:25:00,38.62,38.64,38.44,38.55,85030.0,37.3037,37.323,37.1299,37.2361,85030.0
2022-11-23 11:30:00,38.55,38.59,38.46,38.59,73668.0,37.2361,37.2747,37.1492,37.2747,73668.0
2022-11-23 11:35:00,38.59,38.63,38.55,38.62,45993.0,37.2747,37.3134,37.2361,37.3037,45993.0
2022-11-23 11:40:00,38.61,38.61,38.49,38.5,37122.0,37.2941,37.2941,37.1782,37.1878,37122.0
2022-11-23 11:45:00,38.5,38.5,38.09,38.1,141349.0,37.1878,37.1878,36.7918,36.8014,141349.0
2022-11-23 11:50:00,38.09,38.23,37.89,37.89,135442.0,36.7918,36.927,36.5986,36.5986,135442.0
2022-11-23 11:55:00,37.9,37.98,37.78,37.98,103513.0,36.6083,36.6855,36.4924,36.6855,103513.0
2022-11-23 12:00:00,37.97,38.08,37.95,38.05,67375.0,36.6759,36.7821,36.6566,36.7532,67375.0
2022-11-23 12:05:00,38.05,38.13,38.04,38.1,74340.0,36.7532,36.8304,36.7435,36.8014,74340.0
2022-11-23 12:10:00,38.1,38.17,38.03,38.11,77441.0,36.8014,36.8691,36.7338,36.8111,77441.0
2022-11-23 12:15:00,38.1,38.13,38.01,38.08,48031.0,36.8014,36.8304,36.7145,36.7821,48031.0
2022-11-23 12:20:00,38.07,38.15,38.04,38.06,27085.0,36.7725,36.8497,36.7435,36.7628,27085.0
2022-11-23 12:25:00,38.08,38.13,38.05,38.06,31150.0,36.7821,36.8304,36.7532,36.7628,31150.0
2022-11-23 12:30:00,38.08,38.1,38.02,38.04,17887.0,36.7821,36.8014,36.7242,36.7435,17887.0
2022-11-23 12:35:00,38.03,38.05,37.92,37.99,43698.0,36.7338,36.7532,36.6276,36.6952,43698.0
2022-11-23 12:40:00,37.99,38.02,37.87,37.91,46372.0,36.6952,36.7242,36.5793,36.6179,46372.0
2022-11-23 12:45:00,37.9,38.02,37.9,37.99,31911.0,36.6083,36.7242,36.6083,36.6952,31911.0
2022-11-23 12:50:00,37.98,37.99,37.72,37.79,67061.0,36.6855,36.6952,36.4344,36.502,67061.0
2022-11-23 12:55:00,37.8,37.8,37.54,37.71,88629.0,36.5117,36.5117,36.2605,36.4247,88629.0
2022-11-23 13:00:00,37.71,37.83,37.64,37.82,57092.0,36.4247,36.5406,36.3571,36.531,57092.0
2022-11-23 13:05:00,37.83,37.86,37.77,37.8,31885.0,36.5406,36.5696,36.4827,36.5117,31885.0
2022-11-23 13:10:00,37.8,37.83,37.75,37.76,28038.0,36.5117,36.5406,36.4634,36.473,28038.0
2022-11-23 13:15:00,37.76,37.91,37.76,37.9,56013.0,36.473,36.6179,36.473,36.6083,56013.0
2022-11-23 13:20:00,37.89,37.98,37.89,37.95,54297.0,36.5986,36.6855,36.5986,36.6566,54297.0
2022-11-23 13:25:00,37.95,38.09,37.92,38.09,47293.0,36.6566,36.7918,36.6276,36.7918,47293.0
2022-11-23 13:30:00,38.09,38.19,38.09,38.17,86530.0,36.7918,36.8884,36.7918,36.8691,86530.0
2022-11-23 13:35:00,38.18,38.21,38.15,38.18,163250.0,36.8787,36.9077,36.8497,36.8787,163250.0
2022-11-23 13:40:00,38.19,38.21,38.15,38.2,33866.0,36.8884,36.9077,36.8497,36.898,33866.0
2022-11-23 13:45:00,38.2,38.25,38.18,38.19,61503.0,36.898,36.9463,36.8787,36.8884,61503.0
2022-11-23 13:50:00,38.18,38.18,38.06,38.11,31917.0,36.8787,36.8787,36.7628,36.8111,31917.0
2022-11-23 13:55:00,38.11,38.16,38.09,38.12,19424.0,36.8111,36.8594,36.7918,36.8208,19424.0
2022-11-23 14:00:00,38.15,38.81,37.99,38.77,367003.0,36.8497,37.4872,36.6952,37.4486,367003.0
2022-11-23 14:05:00,38.79,38.8,38.53,38.59,272082.0,37.4679,37.4776,37.2168,37.2747,272082.0
2022-11-23 14:10:00,38.62,38.74,38.38,38.72,128763.0,37.3037,37.4196,37.0719,37.4003,128763.0
2022-11-23 14:15:00,38.73,38.83,38.57,38.62,117864.0,37.41,37.5066,37.2554,37.3037,117864.0
2022-11-23 14:20:00,38.62,38.8,38.57,38.8,59354.0,37.3037,37.4776,37.2554,37.4776,59354.0
2022-11-23 14:25:00,38.79,38.92,38.72,38.73,119450.0,37.4679,37.5935,37.4003,37.41,119450.0
2022-11-23 14:30:00,38.72,38.72,38.48,38.5,86408.0,37.4003,37.4003,37.1685,37.1878,86408.0
2022-11-23 14:35:00,38.49,38.49,38.33,38.4,90764.0,37.1782,37.1782,37.0236,37.0912,90764.0
2022-11-23 14:40:00,38.43,38.6,38.42,38.58,44204.0,37.1202,37.2844,37.1105,37.2651,44204.0
2022-11-23 14:45:00,38.58,38.71,38.53,38.66,68672.0,37.2651,37.3907,37.2168,37.3424,68672.0
2022-11-23 14:50:00,38.66,38.74,38.57,38.57,72307.0,37.3424,37.4196,37.2554,37.2554,72307.0
2022-11-23 14:55:00,38.57,38.65,38.51,38.51,74421.0,37.2554,37.3327,37.1975,37.1975,74421.0
2022-11-23 15:00:00,38.51,38.55,38.38,38.48,191587.0,37.1975,37.2361,37.0719,37.1685,191587.0
2022-11-23 15:05:00,38.47,38.58,38.46,38.56,70542.0,37.1588,37.2651,37.1492,37.2458,70542.0
2022-11-23 15:10:00,38.54,38.57,38.47,38.54,54724.0,37.2265,37.2554,37.1588,37.2265,54724.0
2022-11-23 15:15:00,38.52,38.71,38.51,38.68,86568.0,37.2071,37.3907,37.1975,37.3617,86568.0
2022-11-23 15:20:00,38.66,38.69,38.47,38.59,123910.0,37.3424,37.3713,37.1588,37.2747,123910.0
2022-11-23 15:25:00,38.59,38.63,38.55,38.57,43654.0,37.2747,37.3134,37.2361,37.2554,43654.0
2022-11-23 15:30:00,38.56,38.57,38.46,38.47,160532.0,37.2458,37.2554,37.1492,37.1588,160532.0
2022-11-23 15:35:00,38.48,38.53,38.42,38.52,46445.0,37.1685,37.2168,37.1105,37.2071,46445.0
2022-11-23 15:40:00,38.53,38.53,38.45,38.48,38624.0,37.2168,37.2168,37.1395,37.1685,38624.0
2022-11-23 15:45:00,38.45,38.47,38.35,38.38,56048.0,37.1395,37.1588,37.0429,37.0719,56048.0
2022-11-23 15:50:00,38.38,38.59,38.38,38.52,70568.0,37.0719,37.2747,37.0719,37.2071,70568.0
2022-11-23 15:55:00,38.49,38.54,38.42,38.54,136837.0,37.1782,37.2265,37.1105,37.2265,136837.0
2022-11-25 09:30:00,38.44,38.48,38.21,38.27,159789.0,37.1299,37.1685,36.9077,36.9657,159789.0
2022-11-25 09:35:00,38.27,38.68,38.24,38.56,198708.0,36.9657,37.3617,36.9367,37.2458,198708.0
2022-11-25 09:40:00,38.55,38.72,38.49,38.58,147571.0,37.2361,37.4003,37.1782,37.2651,147571.0
2022-11-25 09:45:00,38.62,38.74,38.56,38.66,58728.0,37.3037,37.4196,37.2458,37.3424,58728.0
2022-11-25 09:50:00,38.68,38.83,38.61,38.73,148823.0,37.3617,37.5066,37.2941,37.41,148823.0
2022-11-25 09:55:00,38.73,38.9,38.69,38.84,168457.0,37.41,37.5742,37.3713,37.5162,168457.0
2022-11-25 10:00:00,38.84,38.95,38.73,38.95,132910.0,37.5162,37.6225,37.41,37.6225,132910.0
2022-11-25 10:05:00,38.95,39.22,38.95,39.2,170253.0,37.6225,37.8833,37.6225,37.864,170253.0
2022-11-25 10:10:00,39.2,39.25,39.04,39.07,165470.0,37.864,37.9123,37.7094,37.7384,165470.0
2022-11-25 10:15:00,39.08,39.11,38.97,38.98,86104.0,37.748,37.777,37.6418,37.6515,86104.0
2022-11-25 10:20:00,38.96,39.03,38.91,39.02,77415.0,37.6321,37.6998,37.5838,37.6901,77415.0
2022-11-25 10:25:00,38.96,39.03,38.9,38.91,53678.0,37.6321,37.6998,37.5742,37.5838,53678.0
2022-11-25 10:30:00,38.9,39.04,38.89,38.99,79421.0,37.5742,37.7094,37.5645,37.6611,79421.0
2022-11-25 10:35:00,38.95,39.0,38.82,38.86,55105.0,37.6225,37.6708,37.4969,37.5355,55105.0
2022-11-25 10:40:00,38.85,38.88,38.78,38.83,30838.0,37.5259,37.5549,37.4583,37.5066,30838.0
2022-11-25 10:45:00,38.85,38.94,38.77,38.93,58253.0,37.5259,37.6128,37.4486,37.6032,58253.0
2022-11-25 10:50:00,38.93,38.97,38.81,38.95,70892.0,37.6032,37.6418,37.4872,37.6225,70892.0
2022-11-25 10:55:00,38.96,39.04,38.91,38.99,90210.0,37.6321,37.7094,37.5838,37.6611,90210.0
2022-11-25 11:00:00,39.0,39.16,38.96,39.08,71707.0,37.6708,37.8253,37.6321,37.748,71707.0
2022-11-25 11:05:00,39.06,39.14,39.06,39.1,39485.0,37.7287,37.806,37.7287,37.7674,39485.0
2022-11-25 11:10:00,39.09,39.09,38.94,38.97,84285.0,37.7577,37.7577,37.6128,37.6418,84285.0
2022-11-25 11:15:00,38.96,39.05,38.93,39.04,38528.0,37.6321,37.7191,37.6032,37.7094,38528.0
2022-11-25 11:20:00,39.04,39.11,39.01,39.02,85221.0,37.7094,37.777,37.6804,37.6901,85221.0
2022-11-25 11:25:00,39.02,39.02,38.88,38.91,40942.0,37.6901,37.6901,37.5549,37.5838,40942.0
2022-11-25 11:30:00,38.9,39.02,38.86,39.02,83244.0,37.5742,37.6901,37.5355,37.6901,83244.0
2022-11-25 11:35:00,39.02,39.11,39.01,39.1,87187.0,37.6901,37.777,37.6804,37.7674,87187.0
2022-11-25 11:40:00,39.1,39.1,38.99,39.03,22655.0,37.7674,37.7674,37.6611,37.6998,22655.0
2022-11-25 11:45:00,39.04,39.11,39.03,39.06,22245.0,37.7094,37.777,37.6998,37.7287,22245.0
2022-11-25 11:50:00,39.07,39.13,39.05,39.13,32796.0,37.7384,37.7963,37.7191,37.7963,32796.0
2022-11-25 11:55:00,39.12,39.14,39.07,39.08,25300.0,37.7867,37.806,37.7384,37.748,25300.0
2022-11-25 12:00:00,39.07,39.08,39.01,39.05,22081.0,37.7384,37.748,37.6804,37.7191,22081.0
2022-11-25 12:05:00,39.05,39.12,39.01,39.05,20779.0,37.7191,37.7867,37.6804,37.7191,20779.0
2022-11-25 12:10:00,39.05,39.11,39.05,39.08,31955.0,37.7191,37.777,37.7191,37.748,31955.0
2022-11-25 12:15:00,39.08,39.11,39.04,39.1,17245.0,37.748,37.777,37.7094,37.7674,17245.0
2022-11-25 12:20:00,39.11,39.12,39.03,39.04,17651.0,37.777,37.7867,37.6998,37.7094,17651.0
2022-11-25 12:25:00,39.06,39.11,39.05,39.1,39172.0,37.7287,37.777,37.7191,37.7674,39172.0
2022-11-25 12:30:00,39.09,39.09,38.96,38.97,33428.0,37.7577,37.7577,37.6321,37.6418,33428.0
2022-11-25 12:35:00,38.95,39.03,38.93,38.98,38565.0,37.6225,37.6998,37.6032,37.6515,38565.0
2022-11-25 12:40:00,39.01,39.02,38.91,38.91,44601.0,37.6804,37.6901,37.5838,37.5838,44601.0
2022-11-25 12:45:00,38.93,38.93,38.85,38.86,50302.0,37.6032,37.6032,37.5259,37.5355,50302.0
2022-11-25 12:50:00,38.86,38.93,38.81,38.83,68294.0,37.5355,37.6032,37.4872,37.5066,68294.0
2022-11-25 12:55:00,38.82,38.88,38.72,38.8,178352.0,37.4969,37.5549,37.4003,37.4776,178352.0
2022-11-28 09:30:00,37.88,38.35,37.81,38.25,329259.0,36.5889,37.0429,36.5213,36.9463,329259.0
2022-11-28 09:35:00,38.26,38.34,38.13,38.15,169070.0,36.956,37.0333,36.8304,36.8497,169070.0
2022-11-28 09:40:00,38.16,38.16,37.88,37.94,191164.0,36.8594,36.8594,36.5889,36.6469,191164.0
2022-11-28 09:45:00,37.93,38.07,37.87,37.97,206356.0,36.6372,36.7725,36.5793,36.6759,206356.0
2022-11-28 09:50:00,37.96,38.03,37.85,37.88,106514.0,36.6662,36.7338,36.56,36.5889,106514.0
2022-11-28 09:55:00,37.89,37.91,37.72,37.87,190339.0,36.5986,36.6179,36.4344,36.5793,190339.0
2022-11-28 10:00:00,37.86,37.9,37.71,37.87,127336.0,36.5696,36.6083,36.4247,36.5793,127336.0
2022-11-28 10:05:00,37.89,37.97,37.81,37.91,150042.0,36.5986,36.6759,36.5213,36.6179,150042.0
2022-11-28 10:10:00,37.92,38.01,37.78,38.01,106087.0,36.6276,36.7145,36.4924,36.7145,106087.0
2022-11-28 10:15:00,38.02,38.11,37.95,38.1,89319.0,36.7242,36.8111,36.6566,36.8014,89319.0
2022-11-28 10:20:00,38.09,38.12,37.74,37.82,143612.0,36.7918,36.8208,36.4537,36.531,143612.0
2022-11-28 10:25:00,37.83,37.93,37.66,37.9,129268.0,36.5406,36.6372,36.3764,36.6083,129268.0
2022-11-28 10:30:00,37.9,38.11,37.83,37.9,134322.0,36.6083,36.8111,36.5406,36.6083,134322.0
2022-11-28 10:35:00,37.89,37.97,37.85,37.87,57895.0,36.5986,36.6759,36.56,36.5793,57895.0
2022-11-28 10:40:00,37.86,37.95,37.79,37.8,69450.0,36.5696,36.6566,36.502,36.5117,69450.0
2022-11-28 10:45:00,37.8,37.81,37.63,37.68,122007.0,36.5117,36.5213,36.3475,36.3958,122007.0
2022-11-28 10:50:00,37.66,37.66,37.39,37.48,224551.0,36.3764,36.3764,36.1156,36.2026,224551.0
2022-11-28 10:55:00,37.48,37.54,37.37,37.38,138594.0,36.2026,36.2605,36.0963,36.106,138594.0
2022-11-28 11:00:00,37.37,37.54,37.36,37.47,119314.0,36.0963,36.2605,36.0867,36.1929,119314.0
2022-11-28 11:05:00,37.45,37.5,37.34,37.47,79580.0,36.1736,36.2219,36.0674,36.1929,79580.0
2022-11-28 11:10:00,37.48,37.54,37.42,37.52,40055.0,36.2026,36.2605,36.1446,36.2412,40055.0
2022-11-28 11:15:00,37.52,37.57,37.44,37.44,59146.0,36.2412,36.2895,36.1639,36.1639,59146.0
2022-11-28 11:20:00,37.43,37.47,37.36,37.42,58932.0,36.1543,36.1929,36.0867,36.1446,58932.0
2022-11-28 11:25:00,37.41,37.5,37.4,37.45,51985.0,36.135,36.2219,36.1253,36.1736,51985.0
2022-11-28 11:30:00,37.48,37.54,37.43,37.49,42119.0,36.2026,36.2605,36.1543,36.2122,42119.0
2022-11-28 11:35:00,37.48,37.57,37.45,37.55,51214.0,36.2026,36.2895,36.1736,36.2702,51214.0
2022-11-28 11:40:00,37.54,37.67,37.46,37.55,87490.0,36.2605,36.3861,36.1833,36.2702,87490.0
2022-11-28 11:45:00,37.55,37.65,37.55,37.64,100673.0,36.2702,36.3668,36.2702,36.3571,100673.0
2022-11-28 11:50:00,37.61,37.66,37.59,37.64,41242.0,36.3281,36.3764,36.3088,36.3571,41242.0
2022-11-28 11:55:00,37.63,37.69,37.59,37.59,64472.0,36.3475,36.4054,36.3088,36.3088,64472.0
2022-11-28 12:00:00,37.59,37.73,37.2,37.4,216414.0,36.3088,36.4441,35.9321,36.1253,216414.0
2022-11-28 12:05:00,37.39,37.75,37.37,37.39,162749.0,36.1156,36.4634,36.0963,36.1156,162749.0
2022-11-28 12:10:00,37.39,37.5,37.36,37.46,38934.0,36.1156,36.2219,36.0867,36.1833,38934.0
2022-11-28 12:15:00,37.47,37.7,37.47,37.7,56291.0,36.1929,36.4151,36.1929,36.4151,56291.0
2022-11-28 12:20:00,37.67,37.73,37.64,37.64,57360.0,36.3861,36.4441,36.3571,36.3571,57360.0
2022-11-28 12:25:00,37.65,37.71,37.59,37.59,47043.0,36.3668,36.4247,36.3088,36.3088,47043.0
2022-11-28 12:30:00,37.6,37.71,37.6,37.64,31211.0,36.3185,36.4247,36.3185,36.3571,31211.0
2022-11-28 12:35:00,37.65,37.78,37.64,37.72,60144.0,36.3668,36.4924,36.3571,36.4344,60144.0
2022-11-28 12:40:00,37.73,37.74,37.58,37.58,36176.0,36.4441,36.4537,36.2992,36.2992,36176.0
2022-11-28 12:45:00,37.59,37.64,37.5,37.51,51746.0,36.3088,36.3571,36.2219,36.2316,51746.0
2022-11-28 12:50:00,37.51,37.51,37.24,37.27,220171.0,36.2316,36.2316,35.9708,35.9997,220171.0
2022-11-28 12:55:00,37.27,37.34,37.24,37.25,55846.0,35.9997,36.0674,35.9708,35.9804,55846.0
2022-11-28 13:00:00,37.25,37.33,37.23,37.33,71056.0,35.9804,36.0577,35.9611,36.0577,71056.0
2022-11-28 13:05:00,37.31,37.35,37.21,37.22,49282.0,36.0384,36.077,35.9418,35.9514,49282.0
2022-11-28 13:10:00,37.22,37.27,37.13,37.27,135781.0,35.9514,35.9997,35.8645,35.9997,135781.0
2022-11-28 13:15:00,37.25,37.3,37.21,37.27,37388.0,35.9804,36.0287,35.9418,35.9997,37388.0
2022-11-28 13:20:00,37.27,37.3,37.22,37.23,23805.0,35.9997,36.0287,35.9514,35.9611,23805.0
2022-11-28 13:25:00,37.24,37.3,37.2,37.22,35013.0,35.9708,36.0287,35.9321,35.9514,35013.0
2022-11-28 13:30:00,37.22,37.22,37.09,37.09,71167.0,35.9514,35.9514,35.8259,35.8259,71167.0
2022-11-28 13:35:00,37.09,37.18,37.07,37.14,42401.0,35.8259,35.9128,35.8066,35.8742,42401.0
2022-11-28 13:40:00,37.14,37.17,37.01,37.03,59942.0,35.8742,35.9031,35.7486,35.7679,59942.0
2022-11-28 13:45:00,37.01,37.06,37.0,37.0,53710.0,35.7486,35.7969,35.7389,35.7389,53710.0
2022-11-28 13:50:00,36.99,37.05,36.93,36.96,121269.0,35.7293,35.7872,35.6713,35.7003,121269.0
2022-11-28 13:55:00,36.96,36.98,36.8,36.87,65732.0,35.7003,35.7196,35.5458,35.6134,65732.0
2022-11-28 14:00:00,36.85,36.92,36.78,36.81,69389.0,35.5941,35.6617,35.5264,35.5554,69389.0
2022-11-28 14:05:00,36.82,36.86,36.64,36.65,121170.0,35.5651,35.6037,35.3912,35.4009,121170.0
2022-11-28 14:10:00,36.65,36.7,36.63,36.68,57427.0,35.4009,35.4492,35.3815,35.4298,57427.0
2022-11-28 14:15:00,36.67,36.7,36.6,36.62,43109.0,35.4202,35.4492,35.3526,35.3719,43109.0
2022-11-28 14:20:00,36.61,36.64,36.54,36.62,97590.0,35.3622,35.3912,35.2946,35.3719,97590.0
2022-11-28 14:25:00,36.62,36.64,36.57,36.58,56095.0,35.3719,35.3912,35.3236,35.3333,56095.0
2022-11-28 14:30:00,36.58,36.65,36.51,36.62,68933.0,35.3333,35.4009,35.2656,35.3719,68933.0
2022-11-28 14:35:00,36.62,36.7,36.6,36.66,110849.0,35.3719,35.4492,35.3526,35.4105,110849.0
2022-11-28 14:40:00,36.66,36.74,36.65,36.72,67032.0,35.4105,35.4878,35.4009,35.4685,67032.0
2022-11-28 14:45:00,36.71,36.74,36.63,36.66,37162.0,35.4588,35.4878,35.3815,35.4105,37162.0
2022-11-28 14:50:00,36.64,36.67,36.61,36.66,25320.0,35.3912,35.4202,35.3622,35.4105,25320.0
2022-11-28 14:55:00,36.66,36.69,36.55,36.57,54602.0,35.4105,35.4395,35.3043,35.3236,54602.0
2022-11-28 15:00:00,36.57,36.6,36.51,36.54,94231.0,35.3236,35.3526,35.2656,35.2946,94231.0
2022-11-28 15:05:00,36.54,36.55,36.45,36.45,125415.0,35.2946,35.3043,35.2077,35.2077,125415.0
2022-11-28 15:10:00,36.45,36.46,36.28,36.3,123303.0,35.2077,35.2173,35.0435,35.0628,123303.0
2022-11-28 15:15:00,36.31,36.32,36.21,36.24,129504.0,35.0725,35.0821,34.9759,35.0048,129504.0
2022-11-28 15:20:00,36.24,36.3,36.17,36.18,160627.0,35.0048,35.0628,34.9372,34.9469,160627.0
2022-11-28 15:25:00,36.18,36.18,36.11,36.12,143688.0,34.9469,34.9469,34.8793,34.8889,143688.0
2022-11-28 15:30:00,36.12,36.18,36.09,36.12,119812.0,34.8889,34.9469,34.86,34.8889,119812.0
2022-11-28 15:35:00,36.13,36.27,36.12,36.27,123590.0,34.8986,35.0338,34.8889,35.0338,123590.0
2022-11-28 15:40:00,36.26,36.39,36.23,36.38,123452.0,35.0242,35.1497,34.9952,35.1401,123452.0
2022-11-28 15:45:00,36.37,36.39,36.17,36.18,126698.0,35.1304,35.1497,34.9372,34.9469,126698.0
2022-11-28 15:50:00,36.18,36.42,36.18,36.41,137668.0,34.9469,35.1787,34.9469,35.169,137668.0
2022-11-28 15:55:00,36.41,36.5,36.36,36.41,252002.0,35.169,35.256,35.1208,35.169,252002.0
2022-11-29 09:30:00,36.51,36.8,36.5,36.74,295000.0,35.2656,35.5458,35.256,35.4878,295000.0
2022-11-29 09:35:00,36.77,36.83,36.67,36.73,117115.0,35.5168,35.5747,35.4202,35.4781,117115.0
2022-11-29 09:40:00,36.75,37.01,36.74,36.85,160740.0,35.4975,35.7486,35.4878,35.5941,160740.0
2022-11-29 09:45:00,36.88,36.98,36.81,36.86,99695.0,35.623,35.7196,35.5554,35.6037,99695.0
2022-11-29 09:50:00,36.86,37.01,36.82,36.95,83569.0,35.6037,35.7486,35.5651,35.6906,83569.0
2022-11-29 09:55:00,36.94,37.07,36.83,37.0,169825.0,35.681,35.8066,35.5747,35.7389,169825.0
2022-11-29 10:00:00,36.98,37.16,36.97,37.02,225279.0,35.7196,35.8935,35.71,35.7583,225279.0
2022-11-29 10:05:00,37.05,37.28,37.0,37.21,204915.0,35.7872,36.0094,35.7389,35.9418,204915.0
2022-11-29 10:10:00,37.22,37.29,36.99,37.08,189309.0,35.9514,36.0191,35.7293,35.8162,189309.0
2022-11-29 10:15:00,37.1,37.32,37.09,37.23,121333.0,35.8355,36.048,35.8259,35.9611,121333.0
2022-11-29 10:20:00,37.25,37.36,37.22,37.29,112027.0,35.9804,36.0867,35.9514,36.0191,112027.0
2022-11-29 10:25:00,37.29,37.44,37.25,37.4,211418.0,36.0191,36.1639,35.9804,36.1253,211418.0
2022-11-29 10:30:00,37.41,37.49,37.37,37.41,106311.0,36.135,36.2122,36.0963,36.135,106311.0
2022-11-29 10:35:00,37.4,37.41,37.31,37.33,77380.0,36.1253,36.135,36.0384,36.0577,77380.0
2022-11-29 10:40:00,37.33,37.33,37.2,37.23,132035.0,36.0577,36.0577,35.9321,35.9611,132035.0
2022-11-29 10:45:00,37.21,37.39,37.21,37.34,105423.0,35.9418,36.1156,35.9418,36.0674,105423.0
2022-11-29 10:50:00,37.34,37.42,37.09,37.12,129580.0,36.0674,36.1446,35.8259,35.8548,129580.0
2022-11-29 10:55:00,37.11,37.31,37.1,37.22,75264.0,35.8452,36.0384,35.8355,35.9514,75264.0
2022-11-29 11:00:00,37.22,37.31,36.92,36.99,137335.0,35.9514,36.0384,35.6617,35.7293,137335.0
2022-11-29 11:05:00,37.0,37.06,36.73,36.74,117118.0,35.7389,35.7969,35.4781,35.4878,117118.0
2022-11-29 11:10:00,36.74,36.9,36.72,36.89,236621.0,35.4878,35.6423,35.4685,35.6327,236621.0
2022-11-29 11:15:00,36.89,36.9,36.71,36.71,126342.0,35.6327,35.6423,35.4588,35.4588,126342.0
2022-11-29 11:20:00,36.72,36.77,36.63,36.69,112272.0,35.4685,35.5168,35.3815,35.4395,112272.0
2022-11-29 11:25:00,36.69,36.76,36.58,36.65,68296.0,35.4395,35.5071,35.3333,35.4009,68296.0
2022-11-29 11:30:00,36.64,36.82,36.6,36.76,60561.0,35.3912,35.5651,35.3526,35.5071,60561.0
2022-11-29 11:35:00,36.74,36.8,36.65,36.79,48064.0,35.4878,35.5458,35.4009,35.5361,48064.0
2022-11-29 11:40:00,36.78,36.85,36.74,36.8,69992.0,35.5264,35.5941,35.4878,35.5458,69992.0
2022-11-29 11:45:00,36.8,36.83,36.75,36.8,32467.0,35.5458,35.5747,35.4975,35.5458,32467.0
2022-11-29 11:50:00,36.79,36.88,36.69,36.86,63257.0,35.5361,35.623,35.4395,35.6037,63257.0
2022-11-29 11:55:00,36.87,37.02,36.85,37.01,77769.0,35.6134,35.7583,35.5941,35.7486,77769.0
2022-11-29 12:00:00,37.01,37.01,36.86,36.91,66388.0,35.7486,35.7486,35.6037,35.652,66388.0
2022-11-29 12:05:00,36.91,37.03,36.89,36.99,42873.0,35.652,35.7679,35.6327,35.7293,42873.0
2022-11-29 12:10:00,36.95,36.98,36.85,36.91,87643.0,35.6906,35.7196,35.5941,35.652,87643.0
2022-11-29 12:15:00,36.95,37.0,36.84,37.0,64612.0,35.6906,35.7389,35.5844,35.7389,64612.0
2022-11-29 12:20:00,36.98,36.99,36.86,36.86,47754.0,35.7196,35.7293,35.6037,35.6037,47754.0
2022-11-29 12:25:00,36.85,36.97,36.83,36.91,53364.0,35.5941,35.71,35.5747,35.652,53364.0
2022-11-29 12:30:00,36.92,37.01,36.89,36.97,71038.0,35.6617,35.7486,35.6327,35.71,71038.0
2022-11-29 12:35:00,36.97,37.19,36.94,37.14,83965.0,35.71,35.9225,35.681,35.8742,83965.0
2022-11-29 12:40:00,37.12,37.18,37.12,37.13,34810.0,35.8548,35.9128,35.8548,35.8645,34810.0
2022-11-29 12:45:00,37.12,37.15,36.98,37.04,62625.0,35.8548,35.8838,35.7196,35.7776,62625.0
2022-11-29 12:50:00,37.04,37.09,36.97,36.97,46490.0,35.7776,35.8259,35.71,35.71,46490.0
2022-11-29 12:55:00,36.98,37.06,36.96,36.99,41825.0,35.7196,35.7969,35.7003,35.7293,41825.0
2022-11-29 13:00:00,37.0,37.01,36.85,36.89,81166.0,35.7389,35.7486,35.5941,35.6327,81166.0
2022-11-29 13:05:00,36.89,36.96,36.87,36.89,39265.0,35.6327,35.7003,35.6134,35.6327,39265.0
2022-11-29 13:10:00,36.9,37.06,36.89,37.04,30895.0,35.6423,35.7969,35.6327,35.7776,30895.0
2022-11-29 13:15:00,37.03,37.04,36.78,36.84,69735.0,35.7679,35.7776,35.5264,35.5844,69735.0
2022-11-29 13:20:00,36.84,36.85,36.77,36.82,19475.0,35.5844,35.5941,35.5168,35.5651,19475.0
2022-11-29 13:25:00,36.79,36.8,36.64,36.64,41714.0,35.5361,35.5458,35.3912,35.3912,41714.0
2022-11-29 13:30:00,36.64,36.76,36.62,36.73,34632.0,35.3912,35.5071,35.3719,35.4781,34632.0
2022-11-29 13:35:00,36.73,36.84,36.73,36.82,34497.0,35.4781,35.5844,35.4781,35.5651,34497.0
2022-11-29 13:40:00,36.81,36.84,36.77,36.82,25533.0,35.5554,35.5844,35.5168,35.5651,25533.0
2022-11-29 13:45:00,36.82,36.88,36.81,36.81,26264.0,35.5651,35.623,35.5554,35.5554,26264.0
2022-11-29 13:50:00,36.81,36.86,36.75,36.86,33139.0,35.5554,35.6037,35.4975,35.6037,33139.0
2022-11-29 13:55:00,36.87,36.97,36.86,36.95,37884.0,35.6134,35.71,35.6037,35.6906,37884.0
2022-11-29 14:00:00,36.96,37.15,36.94,37.09,121011.0,35.7003,35.8838,35.681,35.8259,121011.0
2022-11-29 14:05:00,37.11,37.13,37.05,37.08,74054.0,35.8452,35.8645,35.7872,35.8162,74054.0
2022-11-29 14:10:00,37.09,37.11,36.99,37.03,48553.0,35.8259,35.8452,35.7293,35.7679,48553.0
2022-11-29 14:15:00,37.04,37.06,36.99,37.01,19205.0,35.7776,35.7969,35.7293,35.7486,19205.0
2022-11-29 14:20:00,37.01,37.03,36.9,36.91,52806.0,35.7486,35.7679,35.6423,35.652,52806.0
2022-11-29 14:25:00,36.91,36.94,36.78,36.81,58753.0,35.652,35.681,35.5264,35.5554,58753.0
2022-11-29 14:30:00,36.8,36.82,36.71,36.77,57636.0,35.5458,35.5651,35.4588,35.5168,57636.0
2022-11-29 14:35:00,36.77,36.82,36.68,36.75,56642.0,35.5168,35.5651,35.4298,35.4975,56642.0
2022-11-29 14:40:00,36.74,36.76,36.63,36.67,82037.0,35.4878,35.5071,35.3815,35.4202,82037.0
2022-11-29 14:45:00,36.67,36.69,36.63,36.66,32886.0,35.4202,35.4395,35.3815,35.4105,32886.0
2022-11-29 14:50:00,36.65,36.71,36.64,36.66,47883.0,35.4009,35.4588,35.3912,35.4105,47883.0
2022-11-29 14:55:00,36.67,36.74,36.65,36.74,81048.0,35.4202,35.4878,35.4009,35.4878,81048.0
2022-11-29 15:00:00,36.73,36.76,36.68,36.69,54190.0,35.4781,35.5071,35.4298,35.4395,54190.0
2022-11-29 15:05:00,36.69,36.87,36.69,36.86,62034.0,35.4395,35.6134,35.4395,35.6037,62034.0
2022-11-29 15:10:00,36.85,36.86,36.77,36.84,66837.0,35.5941,35.6037,35.5168,35.5844,66837.0
2022-11-29 15:15:00,36.85,36.92,36.84,36.86,93211.0,35.5941,35.6617,35.5844,35.6037,93211.0
2022-11-29 15:20:00,36.85,36.97,36.75,36.79,64353.0,35.5941,35.71,35.4975,35.5361,64353.0
2022-11-29 15:25:00,36.8,36.86,36.75,36.83,32627.0,35.5458,35.6037,35.4975,35.5747,32627.0
2022-11-29 15:30:00,36.81,36.95,36.76,36.93,111748.0,35.5554,35.6906,35.5071,35.6713,111748.0
2022-11-29 15:35:00,36.93,36.98,36.81,36.86,77516.0,35.6713,35.7196,35.5554,35.6037,77516.0
2022-11-29 15:40:00,36.86,36.95,36.81,36.81,68702.0,35.6037,35.6906,35.5554,35.5554,68702.0
2022-11-29 15:45:00,36.81,36.84,36.71,36.82,97374.0,35.5554,35.5844,35.4588,35.5651,97374.0
2022-11-29 15:50:00,36.83,36.86,36.73,36.76,90696.0,35.5747,35.6037,35.4781,35.5071,90696.0
2022-11-29 15:55:00,36.76,36.85,36.72,36.74,245519.0,35.5071,35.5941,35.4685,35.4878,245519.0
2022-11-30 09:30:00,36.91,37.22,36.9,37.14,229643.0,35.652,35.9514,35.6423,35.8742,229643.0
2022-11-30 09:35:00,37.1,37.19,36.61,36.63,222713.0,35.8355,35.9225,35.3622,35.3815,222713.0
2022-11-30 09:40:00,36.61,36.81,36.37,36.49,367880.0,35.3622,35.5554,35.1304,35.2463,367880.0
2022-11-30 09:45:00,36.5,36.56,36.05,36.08,266214.0,35.256,35.3139,34.8213,34.8503,266214.0
2022-11-30 09:50:00,36.1,36.24,36.04,36.19,275635.0,34.8696,35.0048,34.8117,34.9565,275635.0
2022-11-30 09:55:00,36.2,36.31,36.17,36.29,145754.0,34.9662,35.0725,34.9372,35.0531,145754.0
2022-11-30 10:00:00,36.29,36.45,36.09,36.39,210818.0,35.0531,35.2077,34.86,35.1497,210818.0
2022-11-30 10:05:00,36.39,36.44,36.28,36.41,84426.0,35.1497,35.198,35.0435,35.169,84426.0
2022-11-30 10:10:00,36.38,36.54,36.36,36.43,106584.0,35.1401,35.2946,35.1208,35.1884,106584.0
2022-11-30 10:15:00,36.42,36.45,36.23,36.32,87200.0,35.1787,35.2077,34.9952,35.0821,87200.0
2022-11-30 10:20:00,36.3,36.33,36.21,36.31,64278.0,35.0628,35.0918,34.9759,35.0725,64278.0
2022-11-30 10:25:00,36.29,36.35,36.16,36.18,93327.0,35.0531,35.1111,34.9276,34.9469,93327.0
2022-11-30 10:30:00,36.21,36.33,36.16,36.24,77196.0,34.9759,35.0918,34.9276,35.0048,77196.0
2022-11-30 10:35:00,36.29,36.36,36.19,36.34,65817.0,35.0531,35.1208,34.9565,35.1014,65817.0
2022-11-30 10:40:00,36.34,36.51,36.33,36.39,100069.0,35.1014,35.2656,35.0918,35.1497,100069.0
2022-11-30 10:45:00,36.39,36.39,36.21,36.23,61797.0,35.1497,35.1497,34.9759,34.9952,61797.0
2022-11-30 10:50:00,36.22,36.34,36.18,36.22,53263.0,34.9855,35.1014,34.9469,34.9855,53263.0
2022-11-30 10:55:00,36.21,36.36,36.21,36.28,85434.0,34.9759,35.1208,34.9759,35.0435,85434.0
2022-11-30 11:00:00,36.29,36.35,36.13,36.17,63363.0,35.0531,35.1111,34.8986,34.9372,63363.0
2022-11-30 11:05:00,36.16,36.45,36.15,36.44,80599.0,34.9276,35.2077,34.9179,35.198,80599.0
2022-11-30 11:10:00,36.43,36.52,36.38,36.48,63848.0,35.1884,35.2753,35.1401,35.2367,63848.0
2022-11-30 11:15:00,36.48,36.54,36.36,36.41,52332.0,35.2367,35.2946,35.1208,35.169,52332.0
2022-11-30 11:20:00,36.41,36.48,36.37,36.43,30633.0,35.169,35.2367,35.1304,35.1884,30633.0
2022-11-30 11:25:00,36.42,36.55,36.41,36.5,70775.0,35.1787,35.3043,35.169,35.256,70775.0
2022-11-30 11:30:00,36.51,36.6,36.43,36.56,83996.0,35.2656,35.3526,35.1884,35.3139,83996.0
2022-11-30 11:35:00,36.54,36.65,36.52,36.57,44386.0,35.2946,35.4009,35.2753,35.3236,44386.0
2022-11-30 11:40:00,36.58,36.61,36.53,36.56,27693.0,35.3333,35.3622,35.285,35.3139,27693.0
2022-11-30 11:45:00,36.53,36.58,36.5,36.58,22723.0,35.285,35.3333,35.256,35.3333,22723.0
2022-11-30 11:50:00,36.58,36.6,36.44,36.44,46869.0,35.3333,35.3526,35.198,35.198,46869.0
2022-11-30 11:55:00,36.44,36.47,36.37,36.39,37446.0,35.198,35.227,35.1304,35.1497,37446.0
2022-11-30 12:00:00,36.4,36.42,36.32,36.38,37455.0,35.1594,35.1787,35.0821,35.1401,37455.0
2022-11-30 12:05:00,36.4,36.4,36.11,36.15,72640.0,35.1594,35.1594,34.8793,34.9179,72640.0
2022-11-30 12:10:00,36.16,36.2,36.11,36.15,42348.0,34.9276,34.9662,34.8793,34.9179,42348.0
2022-11-30 12:15:00,36.14,36.15,35.89,35.93,240432.0,34.9082,34.9179,34.6668,34.7054,240432.0
2022-11-30 12:20:00,35.91,35.91,35.78,35.88,85902.0,34.6861,34.6861,34.5605,34.6571,85902.0
2022-11-30 12:25:00,35.89,35.98,35.83,35.95,65851.0,34.6668,34.7537,34.6088,34.7247,65851.0
2022-11-30 12:30:00,35.95,36.0,35.89,35.95,61083.0,34.7247,34.773,34.6668,34.7247,61083.0
2022-11-30 12:35:00,35.96,35.96,35.79,35.82,48081.0,34.7344,34.7344,34.5702,34.5992,48081.0
2022-11-30 12:40:00,35.81,36.04,35.79,36.0,60721.0,34.5895,34.8117,34.5702,34.773,60721.0
2022-11-30 12:45:00,35.99,36.07,35.96,36.0,43971.0,34.7634,34.8406,34.7344,34.773,43971.0
2022-11-30 12:50:00,36.02,36.11,36.0,36.11,27999.0,34.7923,34.8793,34.773,34.8793,27999.0
2022-11-30 12:55:00,36.09,36.15,36.08,36.11,31069.0,34.86,34.9179,34.8503,34.8793,31069.0
2022-11-30 13:00:00,36.13,36.28,36.11,36.27,61286.0,34.8986,35.0435,34.8793,35.0338,61286.0
2022-11-30 13:05:00,36.26,36.37,36.25,36.34,70489.0,35.0242,35.1304,35.0145,35.1014,70489.0
2022-11-30 13:10:00,36.34,36.35,36.26,36.29,29893.0,35.1014,35.1111,35.0242,35.0531,29893.0
2022-11-30 13:15:00,36.28,36.3,36.16,36.16,34474.0,35.0435,35.0628,34.9276,34.9276,34474.0
2022-11-30 13:20:00,36.16,36.24,36.16,36.24,45597.0,34.9276,35.0048,34.9276,35.0048,45597.0
2022-11-30 13:25:00,36.24,36.31,36.21,36.23,35745.0,35.0048,35.0725,34.9759,34.9952,35745.0
2022-11-30 13:30:00,36.24,37.06,36.03,36.81,628370.0,35.0048,35.7969,34.802,35.5554,628370.0
2022-11-30 13:35:00,36.82,37.44,36.82,37.35,487255.0,35.5651,36.1639,35.5651,36.077,487255.0
2022-11-30 13:40:00,37.36,37.49,37.14,37.26,260997.0,36.0867,36.2122,35.8742,35.9901,260997.0
2022-11-30 13:45:00,37.26,37.3,36.84,37.2,286288.0,35.9901,36.0287,35.5844,35.9321,286288.0
2022-11-30 13:50:00,37.18,37.26,37.07,37.26,111661.0,35.9128,35.9901,35.8066,35.9901,111661.0
2022-11-30 13:55:00,37.27,37.89,37.27,37.83,441395.0,35.9997,36.5986,35.9997,36.5406,441395.0
2022-11-30 14:00:00,37.83,38.18,37.82,38.15,522782.0,36.5406,36.8787,36.531,36.8497,522782.0
2022-11-30 14:05:00,38.15,38.36,38.12,38.2,315843.0,36.8497,37.0526,36.8208,36.898,315843.0
2022-11-30 14:10:00,38.19,38.52,38.19,38.48,243366.0,36.8884,37.2071,36.8884,37.1685,243366.0
2022-11-30 14:15:00,38.48,39.11,38.48,39.09,366494.0,37.1685,37.777,37.1685,37.7577,366494.0
2022-11-30 14:20:00,39.1,39.15,38.85,38.92,316401.0,37.7674,37.8157,37.5259,37.5935,316401.0
2022-11-30 14:25:00,38.93,39.09,38.8,38.94,217873.0,37.6032,37.7577,37.4776,37.6128,217873.0
2022-11-30 14:30:00,38.97,38.99,38.73,38.92,230599.0,37.6418,37.6611,37.41,37.5935,230599.0
2022-11-30 14:35:00,38.9,38.96,38.68,38.75,158163.0,37.5742,37.6321,37.3617,37.4293,158163.0
2022-11-30 14:40:00,38.79,38.84,38.63,38.67,132454.0,37.4679,37.5162,37.3134,37.352,132454.0
2022-11-30 14:45:00,38.68,38.77,38.62,38.72,161754.0,37.3617,37.4486,37.3037,37.4003,161754.0
2022-11-30 14:50:00,38.73,38.79,38.54,38.59,213390.0,37.41,37.4679,37.2265,37.2747,213390.0
2022-11-30 14:55:00,38.59,38.62,38.42,38.62,164133.0,37.2747,37.3037,37.1105,37.3037,164133.0
2022-11-30 15:00:00,38.62,38.83,38.54,38.77,166885.0,37.3037,37.5066,37.2265,37.4486,166885.0
2022-11-30 15:05:00,38.77,38.96,38.75,38.92,146093.0,37.4486,37.6321,37.4293,37.5935,146093.0
2022-11-30 15:10:00,38.9,38.93,38.81,38.87,65179.0,37.5742,37.6032,37.4872,37.5452,65179.0
2022-11-30 15:15:00,38.87,39.04,38.83,38.94,111495.0,37.5452,37.7094,37.5066,37.6128,111495.0
2022-11-30 15:20:00,38.93,38.99,38.88,38.91,79774.0,37.6032,37.6611,37.5549,37.5838,79774.0
2022-11-30 15:25:00,38.91,38.95,38.88,38.94,88856.0,37.5838,37.6225,37.5549,37.6128,88856.0
2022-11-30 15:30:00,38.94,39.13,38.92,39.09,113002.0,37.6128,37.7963,37.5935,37.7577,113002.0
2022-11-30 15:35:00,39.1,39.24,38.99,39.03,179101.0,37.7674,37.9026,37.6611,37.6998,179101.0
2022-11-30 15:40:00,39.02,39.07,38.98,39.0,155221.0,37.6901,37.7384,37.6515,37.6708,155221.0
2022-11-30 15:45:00,39.0,39.23,38.98,39.19,118125.0,37.6708,37.8929,37.6515,37.8543,118125.0
2022-11-30 15:50:00,39.19,39.6,39.19,39.56,356416.0,37.8543,38.2503,37.8543,38.2117,356416.0
2022-11-30 15:55:00,39.56,39.78,39.46,39.75,295282.0,38.2117,38.4242,38.1151,38.3952,295282.0
2022-12-01 09:30:00,40.24,40.91,39.88,40.34,612679.0,38.8685,39.5157,38.5208,38.9651,612679.0
2022-12-01 09:35:00,40.38,40.49,39.98,40.06,283146.0,39.0037,39.11,38.6174,38.6946,283146.0
2022-12-01 09:40:00,40.06,40.35,40.02,40.23,211468.0,38.6946,38.9748,38.656,38.8589,211468.0
2022-12-01 09:45:00,40.24,40.44,40.19,40.28,173841.0,38.8685,39.0617,38.8202,38.9071,173841.0
2022-12-01 09:50:00,40.24,40.44,40.21,40.32,123885.0,38.8685,39.0617,38.8395,38.9458,123885.0
2022-12-01 09:55:00,40.35,40.71,40.34,40.46,215889.0,38.9748,39.3225,38.9651,39.081,215889.0
2022-12-01 10:00:00,40.49,40.69,40.32,40.43,283210.0,39.11,39.3032,38.9458,39.052,283210.0
2022-12-01 10:05:00,40.4,40.52,40.29,40.34,132482.0,39.0231,39.139,38.9168,38.9651,132482.0
2022-12-01 10:10:00,40.29,40.35,39.67,39.86,284211.0,38.9168,38.9748,38.3179,38.5015,284211.0
2022-12-01 10:15:00,39.84,39.95,39.49,39.5,237549.0,38.4821,38.5884,38.1441,38.1537,237549.0
2022-12-01 10:20:00,39.5,39.52,39.33,39.34,152365.0,38.1537,38.1731,37.9895,37.9992,152365.0
2022-12-01 10:25:00,39.34,39.42,39.07,39.12,178849.0,37.9992,38.0765,37.7384,37.7867,178849.0
2022-12-01 10:30:00,39.1,39.26,38.95,39.24,215357.0,37.7674,37.9219,37.6225,37.9026,215357.0
2022-12-01 10:35:00,39.23,39.48,39.19,39.45,212249.0,37.8929,38.1344,37.8543,38.1054,212249.0
2022-12-01 10:40:00,39.45,39.47,39.25,39.4,96915.0,38.1054,38.1248,37.9123,38.0571,96915.0
2022-12-01 10:45:00,39.37,39.54,39.32,39.54,107544.0,38.0282,38.1924,37.9799,38.1924,107544.0
2022-12-01 10:50:00,39.53,39.71,39.51,39.58,144931.0,38.1827,38.3566,38.1634,38.231,144931.0
2022-12-01 10:55:00,39.58,39.83,39.47,39.82,114081.0,38.231,38.4725,38.1248,38.4628,114081.0
2022-12-01 11:00:00,39.83,39.84,39.64,39.7,87812.0,38.4725,38.4821,38.289,38.3469,87812.0
2022-12-01 11:05:00,39.74,39.76,39.52,39.76,106595.0,38.3856,38.4049,38.1731,38.4049,106595.0
2022-12-01 11:10:00,39.75,39.79,39.62,39.75,86211.0,38.3952,38.4338,38.2696,38.3952,86211.0
2022-12-01 11:15:00,39.75,39.77,39.44,39.59,100866.0,38.3952,38.4145,38.0958,38.2407,100866.0
2022-12-01 11:20:00,39.6,39.84,39.6,39.67,66496.0,38.2503,38.4821,38.2503,38.3179,66496.0
2022-12-01 11:25:00,39.69,39.73,39.59,39.69,43538.0,38.3373,38.3759,38.2407,38.3373,43538.0
2022-12-01 11:30:00,39.68,39.87,39.67,39.82,73467.0,38.3276,38.5111,38.3179,38.4628,73467.0
2022-12-01 11:35:00,39.85,39.93,39.69,39.82,110447.0,38.4918,38.5691,38.3373,38.4628,110447.0
2022-12-01 11:40:00,39.83,39.94,39.73,39.9,130508.0,38.4725,38.5787,38.3759,38.5401,130508.0
2022-12-01 11:45:00,39.93,39.97,39.75,39.75,73813.0,38.5691,38.6077,38.3952,38.3952,73813.0
2022-12-01 11:50:00,39.75,39.91,39.7,39.84,85229.0,38.3952,38.5498,38.3469,38.4821,85229.0
2022-12-01 11:55:00,39.85,39.92,39.79,39.85,32072.0,38.4918,38.5594,38.4338,38.4918,32072.0
2022-12-01 12:00:00,39.85,39.9,39.45,39.45,85876.0,38.4918,38.5401,38.1054,38.1054,85876.0
2022-12-01 12:05:00,39.47,39.5,39.27,39.3,69314.0,38.1248,38.1537,37.9316,37.9605,69314.0
2022-12-01 12:10:00,39.29,39.41,39.18,39.28,73446.0,37.9509,38.0668,37.8446,37.9412,73446.0
2022-12-01 12:15:00,39.28,39.35,39.19,39.2,54389.0,37.9412,38.0088,37.8543,37.864,54389.0
2022-12-01 12:20:00,39.19,39.55,39.19,39.5,83802.0,37.8543,38.202,37.8543,38.1537,83802.0
2022-12-01 12:25:00,39.52,39.6,39.46,39.48,41188.0,38.1731,38.2503,38.1151,38.1344,41188.0
2022-12-01 12:30:00,39.48,39.71,39.45,39.57,91197.0,38.1344,38.3566,38.1054,38.2213,91197.0
2022-12-01 12:35:00,39.57,39.57,39.43,39.48,52079.0,38.2213,38.2213,38.0861,38.1344,52079.0
2022-12-01 12:40:00,39.45,39.52,39.25,39.33,83278.0,38.1054,38.1731,37.9123,37.9895,83278.0
2022-12-01 12:45:00,39.33,39.4,39.19,39.27,45105.0,37.9895,38.0571,37.8543,37.9316,45105.0
2022-12-01 12:50:00,39.27,39.44,39.27,39.32,68933.0,37.9316,38.0958,37.9316,37.9799,68933.0
2022-12-01 12:55:00,39.37,39.42,39.28,39.42,35773.0,38.0282,38.0765,37.9412,38.0765,35773.0
2022-12-01 13:00:00,39.43,39.49,39.39,39.47,43358.0,38.0861,38.1441,38.0475,38.1248,43358.0
2022-12-01 13:05:00,39.47,39.72,39.47,39.64,110904.0,38.1248,38.3662,38.1248,38.289,110904.0
2022-12-01 13:10:00,39.63,39.66,39.55,39.55,26498.0,38.2793,38.3083,38.202,38.202,26498.0
2022-12-01 13:15:00,39.58,39.58,39.25,39.27,58757.0,38.231,38.231,37.9123,37.9316,58757.0
2022-12-01 13:20:00,39.28,39.34,39.22,39.32,28204.0,37.9412,37.9992,37.8833,37.9799,28204.0
2022-12-01 13:25:00,39.32,39.38,39.3,39.33,34536.0,37.9799,38.0378,37.9605,37.9895,34536.0
2022-12-01 13:30:00,39.33,39.42,39.25,39.34,65089.0,37.9895,38.0765,37.9123,37.9992,65089.0
2022-12-01 13:35:00,39.34,39.47,39.34,39.39,48855.0,37.9992,38.1248,37.9992,38.0475,48855.0
2022-12-01 13:40:00,39.41,39.51,39.39,39.47,31183.0,38.0668,38.1634,38.0475,38.1248,31183.0
2022-12-01 13:45:00,39.47,39.56,39.41,39.43,31663.0,38.1248,38.2117,38.0668,38.0861,31663.0
2022-12-01 13:50:00,39.45,39.45,39.32,39.38,21317.0,38.1054,38.1054,37.9799,38.0378,21317.0
2022-12-01 13:55:00,39.38,39.45,39.37,39.41,12321.0,38.0378,38.1054,38.0282,38.0668,12321.0
2022-12-01 14:00:00,39.41,39.44,39.18,39.2,84340.0,38.0668,38.0958,37.8446,37.864,84340.0
2022-12-01 14:05:00,39.22,39.33,39.19,39.3,44363.0,37.8833,37.9895,37.8543,37.9605,44363.0
2022-12-01 14:10:00,39.3,39.46,39.27,39.45,60887.0,37.9605,38.1151,37.9316,38.1054,60887.0
2022-12-01 14:15:00,39.44,39.57,39.41,39.53,96586.0,38.0958,38.2213,38.0668,38.1827,96586.0
2022-12-01 14:20:00,39.52,39.59,39.42,39.5,37250.0,38.1731,38.2407,38.0765,38.1537,37250.0
2022-12-01 14:25:00,39.52,39.59,39.44,39.52,49023.0,38.1731,38.2407,38.0958,38.1731,49023.0
2022-12-01 14:30:00,39.51,39.64,39.48,39.63,49652.0,38.1634,38.289,38.1344,38.2793,49652.0
2022-12-01 14:35:00,39.64,39.65,39.55,39.6,56580.0,38.289,38.2986,38.202,38.2503,56580.0
2022-12-01 14:40:00,39.6,39.67,39.57,39.57,42520.0,38.2503,38.3179,38.2213,38.2213,42520.0
2022-12-01 14:45:00,39.57,39.67,39.54,39.65,32127.0,38.2213,38.3179,38.1924,38.2986,32127.0
2022-12-01 14:50:00,39.66,39.77,39.63,39.69,90519.0,38.3083,38.4145,38.2793,38.3373,90519.0
2022-12-01 14:55:00,39.68,39.71,39.59,39.69,98724.0,38.3276,38.3566,38.2407,38.3373,98724.0
2022-12-01 15:00:00,39.7,39.75,39.64,39.69,45252.0,38.3469,38.3952,38.289,38.3373,45252.0
2022-12-01 15:05:00,39.69,39.83,39.67,39.73,197175.0,38.3373,38.4725,38.3179,38.3759,197175.0
2022-12-01 15:10:00,39.73,39.76,39.64,39.65,156687.0,38.3759,38.4049,38.289,38.2986,156687.0
2022-12-01 15:15:00,39.66,39.7,39.52,39.62,137216.0,38.3083,38.3469,38.1731,38.2696,137216.0
2022-12-01 15:20:00,39.62,39.62,39.47,39.5,30589.0,38.2696,38.2696,38.1248,38.1537,30589.0
2022-12-01 15:25:00,39.51,39.58,39.45,39.57,27753.0,38.1634,38.231,38.1054,38.2213,27753.0
2022-12-01 15:30:00,39.56,39.69,39.54,39.68,50955.0,38.2117,38.3373,38.1924,38.3276,50955.0
2022-12-01 15:35:00,39.68,39.75,39.67,39.72,55494.0,38.3276,38.3952,38.3179,38.3662,55494.0
2022-12-01 15:40:00,39.72,39.86,39.67,39.86,129055.0,38.3662,38.5015,38.3179,38.5015,129055.0
2022-12-01 15:45:00,39.84,39.87,39.59,39.6,117542.0,38.4821,38.5111,38.2407,38.2503,117542.0
2022-12-01 15:50:00,39.63,39.74,39.54,39.55,120250.0,38.2793,38.3856,38.1924,38.202,120250.0
2022-12-01 15:55:00,39.54,39.56,39.44,39.48,197632.0,38.1924,38.2117,38.0958,38.1344,197632.0
2022-12-02 09:30:00,37.82,38.2,37.81,38.16,408734.0,36.531,36.898,36.5213,36.8594,408734.0
2022-12-02 09:35:00,38.16,38.48,38.04,38.44,268280.0,36.8594,37.1685,36.7435,37.1299,268280.0
2022-12-02 09:40:00,38.39,38.55,38.21,38.27,182130.0,37.0816,37.2361,36.9077,36.9657,182130.0
2022-12-02 09:45:00,38.23,38.36,38.13,38.19,87157.0,36.927,37.0526,36.8304,36.8884,87157.0
2022-12-02 09:50:00,38.24,38.46,38.19,38.41,112649.0,36.9367,37.1492,36.8884,37.1009,112649.0
2022-12-02 09:55:00,38.44,38.8,38.43,38.75,163758.0,37.1299,37.4776,37.1202,37.4293,163758.0
2022-12-02 10:00:00,38.74,39.0,38.63,38.63,367074.0,37.4196,37.6708,37.3134,37.3134,367074.0
2022-12-02 10:05:00,38.65,38.96,38.58,38.91,177177.0,37.3327,37.6321,37.2651,37.5838,177177.0
2022-12-02 10:10:00,38.89,39.35,38.88,39.31,180029.0,37.5645,38.0088,37.5549,37.9702,180029.0
2022-12-02 10:15:00,39.28,39.33,38.96,39.03,298460.0,37.9412,37.9895,37.6321,37.6998,298460.0
2022-12-02 10:20:00,39.03,39.17,38.92,39.15,68711.0,37.6998,37.835,37.5935,37.8157,68711.0
2022-12-02 10:25:00,39.15,39.19,38.94,39.04,74944.0,37.8157,37.8543,37.6128,37.7094,74944.0
2022-12-02 10:30:00,39.05,39.3,38.92,39.29,101087.0,37.7191,37.9605,37.5935,37.9509,101087.0
2022-12-02 10:35:00,39.26,39.33,39.11,39.2,115923.0,37.9219,37.9895,37.777,37.864,115923.0
2022-12-02 10:40:00,39.19,39.3,39.15,39.27,74019.0,37.8543,37.9605,37.8157,37.9316,74019.0
2022-12-02 10:45:00,39.26,39.31,39.18,39.28,48777.0,37.9219,37.9702,37.8446,37.9412,48777.0
2022-12-02 10:50:00,39.27,39.53,39.16,39.52,156451.0,37.9316,38.1827,37.8253,38.1731,156451.0
2022-12-02 10:55:00,39.51,39.51,39.13,39.14,133951.0,38.1634,38.1634,37.7963,37.806,133951.0
2022-12-02 11:00:00,39.14,39.21,39.04,39.11,48864.0,37.806,37.8736,37.7094,37.777,48864.0
2022-12-02 11:05:00,39.13,39.22,39.08,39.17,38644.0,37.7963,37.8833,37.748,37.835,38644.0
2022-12-02 11:10:00,39.16,39.35,39.12,39.27,102491.0,37.8253,38.0088,37.7867,37.9316,102491.0
2022-12-02 11:15:00,39.28,39.39,39.23,39.23,76635.0,37.9412,38.0475,37.8929,37.8929,76635.0
2022-12-02 11:20:00,39.23,39.41,39.22,39.37,54756.0,37.8929,38.0668,37.8833,38.0282,54756.0
2022-12-02 11:25:00,39.35,39.48,39.29,39.43,150957.0,38.0088,38.1344,37.9509,38.0861,150957.0
2022-12-02 11:30:00,39.42,39.54,39.38,39.51,110356.0,38.0765,38.1924,38.0378,38.1634,110356.0
2022-12-02 11:35:00,39.52,39.67,39.5,39.57,99442.0,38.1731,38.3179,38.1537,38.2213,99442.0
2022-12-02 11:40:00,39.58,39.77,39.57,39.72,79394.0,38.231,38.4145,38.2213,38.3662,79394.0
2022-12-02 11:45:00,39.72,39.83,39.61,39.62,151951.0,38.3662,38.4725,38.26,38.2696,151951.0
2022-12-02 11:50:00,39.65,39.73,39.57,39.73,28941.0,38.2986,38.3759,38.2213,38.3759,28941.0
2022-12-02 11:55:00,39.73,39.88,39.62,39.62,80233.0,38.3759,38.5208,38.2696,38.2696,80233.0
2022-12-02 12:00:00,39.65,39.77,39.6,39.69,33560.0,38.2986,38.4145,38.2503,38.3373,33560.0
2022-12-02 12:05:00,39.68,39.79,39.63,39.67,33650.0,38.3276,38.4338,38.2793,38.3179,33650.0
2022-12-02 12:10:00,39.67,39.94,39.67,39.92,100435.0,38.3179,38.5787,38.3179,38.5594,100435.0
2022-12-02 12:15:00,39.91,39.96,39.79,39.85,52619.0,38.5498,38.5981,38.4338,38.4918,52619.0
2022-12-02 12:20:00,39.83,39.89,39.77,39.8,51082.0,38.4725,38.5304,38.4145,38.4435,51082.0
2022-12-02 12:25:00,39.81,39.82,39.72,39.72,24487.0,38.4532,38.4628,38.3662,38.3662,24487.0
2022-12-02 12:30:00,39.72,39.82,39.72,39.77,39093.0,38.3662,38.4628,38.3662,38.4145,39093.0
2022-12-02 12:35:00,39.75,39.76,39.47,39.52,71201.0,38.3952,38.4049,38.1248,38.1731,71201.0
2022-12-02 12:40:00,39.51,39.6,39.44,39.54,59783.0,38.1634,38.2503,38.0958,38.1924,59783.0
2022-12-02 12:45:00,39.54,39.58,39.52,39.53,34098.0,38.1924,38.231,38.1731,38.1827,34098.0
2022-12-02 12:50:00,39.54,39.58,39.5,39.55,21494.0,38.1924,38.231,38.1537,38.202,21494.0
2022-12-02 12:55:00,39.53,39.57,39.36,39.4,48129.0,38.1827,38.2213,38.0185,38.0571,48129.0
2022-12-02 13:00:00,39.38,39.57,39.36,39.47,54164.0,38.0378,38.2213,38.0185,38.1248,54164.0
2022-12-02 13:05:00,39.46,39.46,39.33,39.34,108909.0,38.1151,38.1151,37.9895,37.9992,108909.0
2022-12-02 13:10:00,39.33,39.45,39.29,39.41,42598.0,37.9895,38.1054,37.9509,38.0668,42598.0
2022-12-02 13:15:00,39.41,39.5,39.38,39.44,23722.0,38.0668,38.1537,38.0378,38.0958,23722.0
2022-12-02 13:20:00,39.43,39.48,39.39,39.41,26865.0,38.0861,38.1344,38.0475,38.0668,26865.0
2022-12-02 13:25:00,39.42,39.5,39.34,39.48,29159.0,38.0765,38.1537,37.9992,38.1344,29159.0
2022-12-02 13:30:00,39.48,39.56,39.46,39.53,33667.0,38.1344,38.2117,38.1151,38.1827,33667.0
2022-12-02 13:35:00,39.53,39.53,39.45,39.5,34028.0,38.1827,38.1827,38.1054,38.1537,34028.0
2022-12-02 13:40:00,39.51,39.65,39.51,39.61,61160.0,38.1634,38.2986,38.1634,38.26,61160.0
2022-12-02 13:45:00,39.59,39.69,39.59,39.66,32797.0,38.2407,38.3373,38.2407,38.3083,32797.0
2022-12-02 13:50:00,39.66,39.78,39.66,39.73,50580.0,38.3083,38.4242,38.3083,38.3759,50580.0
2022-12-02 13:55:00,39.73,39.74,39.64,39.74,31143.0,38.3759,38.3856,38.289,38.3856,31143.0
2022-12-02 14:00:00,39.73,39.76,39.69,39.73,23580.0,38.3759,38.4049,38.3373,38.3759,23580.0
2022-12-02 14:05:00,39.73,39.74,39.58,39.61,45511.0,38.3759,38.3856,38.231,38.26,45511.0
2022-12-02 14:10:00,39.59,39.62,39.47,39.62,56675.0,38.2407,38.2696,38.1248,38.2696,56675.0
2022-12-02 14:15:00,39.61,39.73,39.6,39.71,41825.0,38.26,38.3759,38.2503,38.3566,41825.0
2022-12-02 14:20:00,39.72,39.76,39.65,39.69,20415.0,38.3662,38.4049,38.2986,38.3373,20415.0
2022-12-02 14:25:00,39.71,39.75,39.65,39.71,14663.0,38.3566,38.3952,38.2986,38.3566,14663.0
2022-12-02 14:30:00,39.7,39.78,39.65,39.78,21362.0,38.3469,38.4242,38.2986,38.4242,21362.0
2022-12-02 14:35:00,39.76,39.81,39.65,39.71,74040.0,38.4049,38.4532,38.2986,38.3566,74040.0
2022-12-02 14:40:00,39.71,39.82,39.69,39.81,27001.0,38.3566,38.4628,38.3373,38.4532,27001.0
2022-12-02 14:45:00,39.8,39.95,39.79,39.93,66826.0,38.4435,38.5884,38.4338,38.5691,66826.0
2022-12-02 14:50:00,39.94,40.12,39.93,40.11,84070.0,38.5787,38.7526,38.5691,38.7429,84070.0
2022-12-02 14:55:00,40.12,40.32,40.11,40.31,215159.0,38.7526,38.9458,38.7429,38.9361,215159.0
2022-12-02 15:00:00,40.32,40.47,40.25,40.45,178932.0,38.9458,39.0907,38.8782,39.0714,178932.0
2022-12-02 15:05:00,40.44,40.56,40.33,40.55,281954.0,39.0617,39.1776,38.9554,39.1679,281954.0
2022-12-02 15:10:00,40.54,40.56,40.41,40.54,175670.0,39.1583,39.1776,39.0327,39.1583,175670.0
2022-12-02 15:15:00,40.55,40.64,40.47,40.55,162334.0,39.1679,39.2549,39.0907,39.1679,162334.0
2022-12-02 15:20:00,40.56,40.57,40.42,40.43,105733.0,39.1776,39.1873,39.0424,39.052,105733.0
2022-12-02 15:25:00,40.43,40.49,40.35,40.4,64912.0,39.052,39.11,38.9748,39.0231,64912.0
2022-12-02 15:30:00,40.4,40.46,40.23,40.27,89895.0,39.0231,39.081,38.8589,38.8975,89895.0
2022-12-02 15:35:00,40.26,40.27,40.11,40.19,124614.0,38.8878,38.8975,38.7429,38.8202,124614.0
2022-12-02 15:40:00,40.18,40.19,40.1,40.16,103526.0,38.8106,38.8202,38.7333,38.7912,103526.0
2022-12-02 15:45:00,40.16,40.16,39.98,40.01,93916.0,38.7912,38.7912,38.6174,38.6463,93916.0
2022-12-02 15:50:00,40.01,40.1,39.94,40.02,118493.0,38.6463,38.7333,38.5787,38.656,118493.0
2022-12-02 15:55:00,40.02,40.27,40.0,40.16,277344.0,38.656,38.8975,38.6367,38.7912,277344.0
2022-12-05 09:30:00,39.37,39.51,38.93,39.16,355282.0,38.0282,38.1634,37.6032,37.8253,355282.0
2022-12-05 09:35:00,39.1,39.2,38.95,38.96,205566.0,37.7674,37.864,37.6225,37.6321,205566.0
2022-12-05 09:40:00,38.95,38.97,38.63,38.64,239918.0,37.6225,37.6418,37.3134,37.323,239918.0
2022-12-05 09:45:00,38.64,38.73,38.45,38.52,244914.0,37.323,37.41,37.1395,37.2071,244914.0
2022-12-05 09:50:00,38.53,38.54,38.34,38.41,220989.0,37.2168,37.2265,37.0333,37.1009,220989.0
2022-12-05 09:55:00,38.41,38.44,38.18,38.27,160537.0,37.1009,37.1299,36.8787,36.9657,160537.0
2022-12-05 10:00:00,38.26,38.26,37.76,38.17,523134.0,36.956,36.956,36.473,36.8691,523134.0
2022-12-05 10:05:00,38.17,38.27,37.95,37.95,167145.0,36.8691,36.9657,36.6566,36.6566,167145.0
2022-12-05 10:10:00,37.95,38.2,37.9,38.06,96407.0,36.6566,36.898,36.6083,36.7628,96407.0
2022-12-05 10:15:00,38.04,38.11,37.94,37.97,96690.0,36.7435,36.8111,36.6469,36.6759,96690.0
2022-12-05 10:20:00,38.01,38.05,37.87,37.95,69371.0,36.7145,36.7532,36.5793,36.6566,69371.0
2022-12-05 10:25:00,37.95,38.11,37.82,37.84,153582.0,36.6566,36.8111,36.531,36.5503,153582.0
2022-12-05 10:30:00,37.83,37.94,37.72,37.93,133706.0,36.5406,36.6469,36.4344,36.6372,133706.0
2022-12-05 10:35:00,37.9,38.06,37.84,37.98,69122.0,36.6083,36.7628,36.5503,36.6855,69122.0
2022-12-05 10:40:00,37.98,38.18,37.96,38.09,120443.0,36.6855,36.8787,36.6662,36.7918,120443.0
2022-12-05 10:45:00,38.08,38.11,37.98,38.02,95211.0,36.7821,36.8111,36.6855,36.7242,95211.0
2022-12-05 10:50:00,38.04,38.1,37.93,37.97,77100.0,36.7435,36.8014,36.6372,36.6759,77100.0
2022-12-05 10:55:00,37.98,38.11,37.88,37.98,100752.0,36.6855,36.8111,36.5889,36.6855,100752.0
2022-12-05 11:00:00,38.0,38.1,37.89,38.08,91381.0,36.7049,36.8014,36.5986,36.7821,91381.0
2022-12-05 11:05:00,38.08,38.13,37.98,38.04,101943.0,36.7821,36.8304,36.6855,36.7435,101943.0
2022-12-05 11:10:00,38.05,38.2,38.0,38.06,103128.0,36.7532,36.898,36.7049,36.7628,103128.0
2022-12-05 11:15:00,38.06,38.09,37.74,37.75,135363.0,36.7628,36.7918,36.4537,36.4634,135363.0
2022-12-05 11:20:00,37.76,37.78,37.59,37.6,188624.0,36.473,36.4924,36.3088,36.3185,188624.0
2022-12-05 11:25:00,37.6,37.72,37.51,37.64,101129.0,36.3185,36.4344,36.2316,36.3571,101129.0
2022-12-05 11:30:00,37.64,37.68,37.43,37.43,140871.0,36.3571,36.3958,36.1543,36.1543,140871.0
2022-12-05 11:35:00,37.43,37.46,37.32,37.43,137195.0,36.1543,36.1833,36.048,36.1543,137195.0
2022-12-05 11:40:00,37.43,37.57,37.36,37.37,94242.0,36.1543,36.2895,36.0867,36.0963,94242.0
2022-12-05 11:45:00,37.35,37.43,37.26,37.29,94738.0,36.077,36.1543,35.9901,36.0191,94738.0
2022-12-05 11:50:00,37.29,37.36,37.23,37.26,96338.0,36.0191,36.0867,35.9611,35.9901,96338.0
2022-12-05 11:55:00,37.25,37.26,36.96,37.01,186122.0,35.9804,35.9901,35.7003,35.7486,186122.0
2022-12-05 12:00:00,37.0,37.11,36.91,37.07,131585.0,35.7389,35.8452,35.652,35.8066,131585.0
2022-12-05 12:05:00,37.06,37.26,37.05,37.25,81987.0,35.7969,35.9901,35.7872,35.9804,81987.0
2022-12-05 12:10:00,37.22,37.29,37.15,37.29,58176.0,35.9514,36.0191,35.8838,36.0191,58176.0
2022-12-05 12:15:00,37.28,37.41,37.27,37.35,72233.0,36.0094,36.135,35.9997,36.077,72233.0
2022-12-05 12:20:00,37.35,37.44,37.32,37.41,80141.0,36.077,36.1639,36.048,36.135,80141.0
2022-12-05 12:25:00,37.42,37.44,37.28,37.3,63311.0,36.1446,36.1639,36.0094,36.0287,63311.0
2022-12-05 12:30:00,37.3,37.37,37.19,37.24,59875.0,36.0287,36.0963,35.9225,35.9708,59875.0
2022-12-05 12:35:00,37.21,37.36,37.2,37.29,32718.0,35.9418,36.0867,35.9321,36.0191,32718.0
2022-12-05 12:40:00,37.27,37.28,37.14,37.18,50174.0,35.9997,36.0094,35.8742,35.9128,50174.0
2022-12-05 12:45:00,37.18,37.34,37.18,37.26,73371.0,35.9128,36.0674,35.9128,35.9901,73371.0
2022-12-05 12:50:00,37.27,37.27,37.06,37.08,58970.0,35.9997,35.9997,35.7969,35.8162,58970.0
2022-12-05 12:55:00,37.07,37.17,37.05,37.09,38855.0,35.8066,35.9031,35.7872,35.8259,38855.0
2022-12-05 13:00:00,37.09,37.16,37.04,37.11,53930.0,35.8259,35.8935,35.7776,35.8452,53930.0
2022-12-05 13:05:00,37.1,37.2,37.05,37.12,53232.0,35.8355,35.9321,35.7872,35.8548,53232.0
2022-12-05 13:10:00,37.12,37.22,37.08,37.22,56782.0,35.8548,35.9514,35.8162,35.9514,56782.0
2022-12-05 13:15:00,37.2,37.21,37.14,37.14,35497.0,35.9321,35.9418,35.8742,35.8742,35497.0
2022-12-05 13:20:00,37.13,37.14,36.9,36.9,78478.0,35.8645,35.8742,35.6423,35.6423,78478.0
2022-12-05 13:25:00,36.9,37.01,36.88,37.0,43052.0,35.6423,35.7486,35.623,35.7389,43052.0
2022-12-05 13:30:00,36.98,37.03,36.93,37.03,31778.0,35.7196,35.7679,35.6713,35.7679,31778.0
2022-12-05 13:35:00,37.04,37.07,36.95,37.07,29181.0,35.7776,35.8066,35.6906,35.8066,29181.0
2022-12-05 13:40:00,37.08,37.1,36.93,36.97,37606.0,35.8162,35.8355,35.6713,35.71,37606.0
2022-12-05 13:45:00,36.99,37.01,36.92,36.95,19684.0,35.7293,35.7486,35.6617,35.6906,19684.0
2022-12-05 13:50:00,36.94,36.95,36.85,36.91,50896.0,35.681,35.6906,35.5941,35.652,50896.0
2022-12-05 13:55:00,36.9,36.91,36.69,36.71,128266.0,35.6423,35.652,35.4395,35.4588,128266.0
2022-12-05 14:00:00,36.71,36.77,36.64,36.68,66379.0,35.4588,35.5168,35.3912,35.4298,66379.0
2022-12-05 14:05:00,36.68,36.73,36.66,36.72,38006.0,35.4298,35.4781,35.4105,35.4685,38006.0
2022-12-05 14:10:00,36.72,36.91,36.72,36.91,64477.0,35.4685,35.652,35.4685,35.652,64477.0
2022-12-05 14:15:00,36.91,36.91,36.8,36.81,51044.0,35.652,35.652,35.5458,35.5554,51044.0
2022-12-05 14:20:00,36.82,36.82,36.68,36.72,59313.0,35.5651,35.5651,35.4298,35.4685,59313.0
2022-12-05 14:25:00,36.72,36.8,36.66,36.74,81982.0,35.4685,35.5458,35.4105,35.4878,81982.0
2022-12-05 14:30:00,36.74,36.75,36.59,36.61,67864.0,35.4878,35.4975,35.3429,35.3622,67864.0
2022-12-05 14:35:00,36.61,36.66,36.58,36.58,31074.0,35.3622,35.4105,35.3333,35.3333,31074.0
2022-12-05 14:40:00,36.58,36.64,36.49,36.61,106445.0,35.3333,35.3912,35.2463,35.3622,106445.0
2022-12-05 14:45:00,36.61,36.62,36.5,36.62,47727.0,35.3622,35.3719,35.256,35.3719,47727.0
2022-12-05 14:50:00,36.62,36.69,36.59,36.64,53266.0,35.3719,35.4395,35.3429,35.3912,53266.0
2022-12-05 14:55:00,36.64,36.73,36.55,36.71,52189.0,35.3912,35.4781,35.3043,35.4588,52189.0
2022-12-05 15:00:00,36.71,36.76,36.59,36.69,78863.0,35.4588,35.5071,35.3429,35.4395,78863.0
2022-12-05 15:05:00,36.66,36.75,36.5,36.7,93269.0,35.4105,35.4975,35.256,35.4492,93269.0
2022-12-05 15:10:00,36.68,36.72,36.51,36.69,64770.0,35.4298,35.4685,35.2656,35.4395,64770.0
2022-12-05 15:15:00,36.69,36.7,36.49,36.55,61703.0,35.4395,35.4492,35.2463,35.3043,61703.0
2022-12-05 15:20:00,36.55,36.6,36.51,36.54,43008.0,35.3043,35.3526,35.2656,35.2946,43008.0
2022-12-05 15:25:00,36.54,36.55,36.38,36.4,79941.0,35.2946,35.3043,35.1401,35.1594,79941.0
2022-12-05 15:30:00,36.4,36.66,36.39,36.58,110072.0,35.1594,35.4105,35.1497,35.3333,110072.0
2022-12-05 15:35:00,36.57,36.75,36.56,36.63,130770.0,35.3236,35.4975,35.3139,35.3815,130770.0
2022-12-05 15:40:00,36.61,36.61,36.5,36.58,210830.0,35.3622,35.3622,35.256,35.3333,210830.0
2022-12-05 15:45:00,36.59,36.59,36.46,36.53,81921.0,35.3429,35.3429,35.2173,35.285,81921.0
2022-12-05 15:50:00,36.54,36.72,36.47,36.72,101621.0,35.2946,35.4685,35.227,35.4685,101621.0
2022-12-05 15:55:00,36.71,36.86,36.68,36.79,334233.0,35.4588,35.6037,35.4298,35.5361,334233.0
2022-12-06 09:30:00,36.8,36.83,36.5,36.65,296093.0,35.5458,35.5747,35.256,35.4009,296093.0
2022-12-06 09:35:00,36.62,36.87,36.57,36.62,140163.0,35.3719,35.6134,35.3236,35.3719,140163.0
2022-12-06 09:40:00,36.64,36.67,36.24,36.32,210656.0,35.3912,35.4202,35.0048,35.0821,210656.0
2022-12-06 09:45:00,36.28,36.56,36.1,36.54,179315.0,35.0435,35.3139,34.8696,35.2946,179315.0
2022-12-06 09:50:00,36.54,36.64,36.35,36.35,73749.0,35.2946,35.3912,35.1111,35.1111,73749.0
2022-12-06 09:55:00,36.37,36.51,36.24,36.25,49937.0,35.1304,35.2656,35.0048,35.0145,49937.0
2022-12-06 10:00:00,36.22,36.3,35.97,36.03,163199.0,34.9855,35.0628,34.744,34.802,163199.0
2022-12-06 10:05:00,36.01,36.07,35.86,36.03,118260.0,34.7827,34.8406,34.6378,34.802,118260.0
2022-12-06 10:10:00,36.02,36.05,35.83,35.95,78088.0,34.7923,34.8213,34.6088,34.7247,78088.0
2022-12-06 10:15:00,35.94,36.09,35.92,36.04,97370.0,34.7151,34.86,34.6957,34.8117,97370.0
2022-12-06 10:20:00,36.05,36.16,35.99,36.14,98422.0,34.8213,34.9276,34.7634,34.9082,98422.0
2022-12-06 10:25:00,36.14,36.21,35.85,35.85,100402.0,34.9082,34.9759,34.6281,34.6281,100402.0
2022-12-06 10:30:00,35.85,35.96,35.75,35.77,126854.0,34.6281,34.7344,34.5315,34.5509,126854.0
2022-12-06 10:35:00,35.77,35.85,35.56,35.57,176771.0,34.5509,34.6281,34.348,34.3577,176771.0
2022-12-06 10:40:00,35.56,35.86,35.45,35.86,160791.0,34.348,34.6378,34.2418,34.6378,160791.0
2022-12-06 10:45:00,35.85,35.96,35.81,35.88,135740.0,34.6281,34.7344,34.5895,34.6571,135740.0
2022-12-06 10:50:00,35.87,35.97,35.8,35.81,40404.0,34.6475,34.744,34.5798,34.5895,40404.0
2022-12-06 10:55:00,35.82,35.86,35.71,35.77,28187.0,34.5992,34.6378,34.4929,34.5509,28187.0
2022-12-06 11:00:00,35.75,35.84,35.7,35.76,36983.0,34.5315,34.6185,34.4832,34.5412,36983.0
2022-12-06 11:05:00,35.81,35.92,35.73,35.75,35537.0,34.5895,34.6957,34.5122,34.5315,35537.0
2022-12-06 11:10:00,35.77,35.97,35.73,35.75,60690.0,34.5509,34.744,34.5122,34.5315,60690.0
2022-12-06 11:15:00,35.72,35.72,35.55,35.61,82476.0,34.5026,34.5026,34.3384,34.3963,82476.0
2022-12-06 11:20:00,35.63,35.77,35.62,35.76,65110.0,34.4156,34.5509,34.406,34.5412,65110.0
2022-12-06 11:25:00,35.72,35.72,35.57,35.65,38708.0,34.5026,34.5026,34.3577,34.435,38708.0
2022-12-06 11:30:00,35.65,35.8,35.63,35.76,28713.0,34.435,34.5798,34.4156,34.5412,28713.0
2022-12-06 11:35:00,35.73,35.84,35.62,35.69,34293.0,34.5122,34.6185,34.406,34.4736,34293.0
2022-12-06 11:40:00,35.72,35.73,35.59,35.71,30736.0,34.5026,34.5122,34.377,34.4929,30736.0
2022-12-06 11:45:00,35.7,35.75,35.64,35.68,43380.0,34.4832,34.5315,34.4253,34.4639,43380.0
2022-12-06 11:50:00,35.67,35.73,35.56,35.58,23854.0,34.4543,34.5122,34.348,34.3673,23854.0
2022-12-06 11:55:00,35.59,35.66,35.46,35.52,64448.0,34.377,34.4446,34.2514,34.3094,64448.0
2022-12-06 12:00:00,35.54,35.67,35.52,35.66,35989.0,34.3287,34.4543,34.3094,34.4446,35989.0
2022-12-06 12:05:00,35.65,35.66,35.52,35.56,28833.0,34.435,34.4446,34.3094,34.348,28833.0
2022-12-06 12:10:00,35.54,35.6,35.49,35.49,18113.0,34.3287,34.3867,34.2804,34.2804,18113.0
2022-12-06 12:15:00,35.51,35.52,35.15,35.16,143913.0,34.2997,34.3094,33.952,33.9617,143913.0
2022-12-06 12:20:00,35.16,35.46,35.16,35.41,97693.0,33.9617,34.2514,33.9617,34.2031,97693.0
2022-12-06 12:25:00,35.39,35.48,35.37,35.44,46569.0,34.1838,34.2707,34.1645,34.2321,46569.0
2022-12-06 12:30:00,35.43,35.46,35.35,35.43,25045.0,34.2224,34.2514,34.1452,34.2224,25045.0
2022-12-06 12:35:00,35.43,35.43,35.28,35.34,46518.0,34.2224,34.2224,34.0776,34.1355,46518.0
2022-12-06 12:40:00,35.34,35.43,35.3,35.43,36170.0,34.1355,34.2224,34.0969,34.2224,36170.0
2022-12-06 12:45:00,35.43,35.45,35.32,35.41,23712.0,34.2224,34.2418,34.1162,34.2031,23712.0
2022-12-06 12:50:00,35.4,35.45,35.29,35.41,29730.0,34.1935,34.2418,34.0872,34.2031,29730.0
2022-12-06 12:55:00,35.4,35.41,35.2,35.22,40232.0,34.1935,34.2031,34.0003,34.0196,40232.0
2022-12-06 13:00:00,35.19,35.33,35.11,35.18,32590.0,33.9906,34.1259,33.9134,33.981,32590.0
2022-12-06 13:05:00,35.18,35.2,34.97,34.98,113425.0,33.981,34.0003,33.7781,33.7878,113425.0
2022-12-06 13:10:00,34.97,35.06,34.96,35.06,115527.0,33.7781,33.8651,33.7685,33.8651,115527.0
2022-12-06 13:15:00,35.05,35.11,34.99,35.0,45670.0,33.8554,33.9134,33.7974,33.8071,45670.0
2022-12-06 13:20:00,35.01,35.05,34.9,34.91,40161.0,33.8168,33.8554,33.7105,33.7202,40161.0
2022-12-06 13:25:00,34.9,34.92,34.81,34.83,94508.0,33.7105,33.7298,33.6236,33.6429,94508.0
2022-12-06 13:30:00,34.83,34.9,34.76,34.88,64604.0,33.6429,33.7105,33.5753,33.6912,64604.0
2022-12-06 13:35:00,34.87,34.98,34.87,34.92,48681.0,33.6815,33.7878,33.6815,33.7298,48681.0
2022-12-06 13:40:00,34.9,35.08,34.9,35.05,32032.0,33.7105,33.8844,33.7105,33.8554,32032.0
2022-12-06 13:45:00,35.05,35.1,35.0,35.04,24724.0,33.8554,33.9037,33.8071,33.8457,24724.0
2022-12-06 13:50:00,35.05,35.05,34.88,34.9,41612.0,33.8554,33.8554,33.6912,33.7105,41612.0
2022-12-06 13:55:00,34.9,35.0,34.88,34.98,28008.0,33.7105,33.8071,33.6912,33.7878,28008.0
2022-12-06 14:00:00,34.99,34.99,34.81,34.88,41164.0,33.7974,33.7974,33.6236,33.6912,41164.0
2022-12-06 14:05:00,34.84,34.9,34.73,34.87,51495.0,33.6526,33.7105,33.5463,33.6815,51495.0
2022-12-06 14:10:00,34.84,34.85,34.73,34.77,33431.0,33.6526,33.6622,33.5463,33.5849,33431.0
2022-12-06 14:15:00,34.77,34.95,34.73,34.9,72316.0,33.5849,33.7588,33.5463,33.7105,72316.0
2022-12-06 14:20:00,34.9,34.91,34.79,34.87,41367.0,33.7105,33.7202,33.6043,33.6815,41367.0
2022-12-06 14:25:00,34.84,34.84,34.66,34.67,87817.0,33.6526,33.6526,33.4787,33.4884,87817.0
2022-12-06 14:30:00,34.66,34.71,34.55,34.59,41555.0,33.4787,33.527,33.3724,33.4111,41555.0
2022-12-06 14:35:00,34.57,34.64,34.52,34.63,109976.0,33.3918,33.4594,33.3435,33.4497,109976.0
2022-12-06 14:40:00,34.62,34.82,34.62,34.82,105103.0,33.4401,33.6332,33.4401,33.6332,105103.0
2022-12-06 14:45:00,34.8,34.83,34.72,34.76,44517.0,33.6139,33.6429,33.5366,33.5753,44517.0
2022-12-06 14:50:00,34.72,34.89,34.69,34.87,35085.0,33.5366,33.7009,33.5077,33.6815,35085.0
2022-12-06 14:55:00,34.87,34.92,34.81,34.81,72726.0,33.6815,33.7298,33.6236,33.6236,72726.0
2022-12-06 15:00:00,34.82,34.98,34.8,34.89,110804.0,33.6332,33.7878,33.6139,33.7009,110804.0
2022-12-06 15:05:00,34.89,34.96,34.84,34.86,81316.0,33.7009,33.7685,33.6526,33.6719,81316.0
2022-12-06 15:10:00,34.86,34.86,34.74,34.75,67575.0,33.6719,33.6719,33.556,33.5656,67575.0
2022-12-06 15:15:00,34.76,34.82,34.56,34.6,101946.0,33.5753,33.6332,33.3821,33.4207,101946.0
2022-12-06 15:20:00,34.62,34.76,34.58,34.73,95563.0,33.4401,33.5753,33.4014,33.5463,95563.0
2022-12-06 15:25:00,34.71,34.78,34.58,34.66,45285.0,33.527,33.5946,33.4014,33.4787,45285.0
2022-12-06 15:30:00,34.64,34.91,34.62,34.83,76521.0,33.4594,33.7202,33.4401,33.6429,76521.0
2022-12-06 15:35:00,34.83,34.89,34.81,34.87,59366.0,33.6429,33.7009,33.6236,33.6815,59366.0
2022-12-06 15:40:00,34.86,35.06,34.81,34.99,91489.0,33.6719,33.8651,33.6236,33.7974,91489.0
2022-12-06 15:45:00,34.98,35.1,34.97,35.07,173537.0,33.7878,33.9037,33.7781,33.8747,173537.0
2022-12-06 15:50:00,35.09,35.2,35.02,35.12,231964.0,33.894,34.0003,33.8264,33.923,231964.0
2022-12-06 15:55:00,35.13,35.21,35.04,35.12,225408.0,33.9327,34.0099,33.8457,33.923,225408.0
2022-12-07 09:30:00,34.92,35.3,34.87,35.3,311460.0,33.7298,34.0969,33.6815,34.0969,311460.0
2022-12-07 09:35:00,35.32,35.77,35.27,35.63,387564.0,34.1162,34.5509,34.0679,34.4156,387564.0
2022-12-07 09:40:00,35.6,35.69,35.5,35.53,157855.0,34.3867,34.4736,34.2901,34.319,157855.0
2022-12-07 09:45:00,35.52,35.62,34.99,35.0,198183.0,34.3094,34.406,33.7974,33.8071,198183.0
2022-12-07 09:50:00,35.0,35.04,34.78,34.93,155431.0,33.8071,33.8457,33.5946,33.7395,155431.0
2022-12-07 09:55:00,34.92,35.0,34.79,34.89,120450.0,33.7298,33.8071,33.6043,33.7009,120450.0
2022-12-07 10:00:00,34.84,35.02,34.54,35.02,261160.0,33.6526,33.8264,33.3628,33.8264,261160.0
2022-12-07 10:05:00,35.0,35.14,34.89,34.94,165294.0,33.8071,33.9423,33.7009,33.7491,165294.0
2022-12-07 10:10:00,34.96,35.03,34.58,34.88,454268.0,33.7685,33.8361,33.4014,33.6912,454268.0
2022-12-07 10:15:00,34.91,35.09,34.81,34.89,137883.0,33.7202,33.894,33.6236,33.7009,137883.0
2022-12-07 10:20:00,34.88,35.06,34.8,34.93,119612.0,33.6912,33.8651,33.6139,33.7395,119612.0
2022-12-07 10:25:00,34.93,35.25,34.75,35.23,157984.0,33.7395,34.0486,33.5656,34.0293,157984.0
2022-12-07 10:30:00,35.23,35.45,35.18,35.21,160351.0,34.0293,34.2418,33.981,34.0099,160351.0
2022-12-07 10:35:00,35.21,35.28,35.1,35.14,78484.0,34.0099,34.0776,33.9037,33.9423,78484.0
2022-12-07 10:40:00,35.11,35.32,35.11,35.32,97493.0,33.9134,34.1162,33.9134,34.1162,97493.0
2022-12-07 10:45:00,35.32,35.6,35.32,35.6,210518.0,34.1162,34.3867,34.1162,34.3867,210518.0
2022-12-07 10:50:00,35.59,35.85,35.56,35.71,301421.0,34.377,34.6281,34.348,34.4929,301421.0
2022-12-07 10:55:00,35.7,35.78,35.61,35.65,85955.0,34.4832,34.5605,34.3963,34.435,85955.0
2022-12-07 11:00:00,35.66,35.83,35.65,35.83,112754.0,34.4446,34.6088,34.435,34.6088,112754.0
2022-12-07 11:05:00,35.84,35.93,35.64,35.67,186385.0,34.6185,34.7054,34.4253,34.4543,186385.0
2022-12-07 11:10:00,35.67,35.7,35.49,35.53,113448.0,34.4543,34.4832,34.2804,34.319,113448.0
2022-12-07 11:15:00,35.55,35.64,35.5,35.5,105211.0,34.3384,34.4253,34.2901,34.2901,105211.0
2022-12-07 11:20:00,35.51,35.51,35.06,35.07,177011.0,34.2997,34.2997,33.8651,33.8747,177011.0
2022-12-07 11:25:00,35.06,35.19,35.05,35.09,97051.0,33.8651,33.9906,33.8554,33.894,97051.0
2022-12-07 11:30:00,35.08,35.16,35.03,35.06,151399.0,33.8844,33.9617,33.8361,33.8651,151399.0
2022-12-07 11:35:00,35.07,35.25,35.05,35.16,74847.0,33.8747,34.0486,33.8554,33.9617,74847.0
2022-12-07 11:40:00,35.16,35.3,35.16,35.24,118003.0,33.9617,34.0969,33.9617,34.0389,118003.0
2022-12-07 11:45:00,35.22,35.32,35.17,35.26,67212.0,34.0196,34.1162,33.9713,34.0582,67212.0
2022-12-07 11:50:00,35.26,35.31,35.11,35.16,115859.0,34.0582,34.1065,33.9134,33.9617,115859.0
2022-12-07 11:55:00,35.16,35.44,35.12,35.34,115408.0,33.9617,34.2321,33.923,34.1355,115408.0
2022-12-07 12:00:00,35.36,35.39,35.16,35.19,90936.0,34.1548,34.1838,33.9617,33.9906,90936.0
2022-12-07 12:05:00,35.17,35.22,35.09,35.22,56238.0,33.9713,34.0196,33.894,34.0196,56238.0
2022-12-07 12:10:00,35.2,35.31,35.08,35.24,104293.0,34.0003,34.1065,33.8844,34.0389,104293.0
2022-12-07 12:15:00,35.25,35.37,35.22,35.22,49556.0,34.0486,34.1645,34.0196,34.0196,49556.0
2022-12-07 12:20:00,35.24,35.32,35.16,35.17,34212.0,34.0389,34.1162,33.9617,33.9713,34212.0
2022-12-07 12:25:00,35.18,35.25,35.04,35.09,44299.0,33.981,34.0486,33.8457,33.894,44299.0
2022-12-07 12:30:00,35.09,35.17,35.06,35.1,23488.0,33.894,33.9713,33.8651,33.9037,23488.0
2022-12-07 12:35:00,35.14,35.22,35.06,35.13,35931.0,33.9423,34.0196,33.8651,33.9327,35931.0
2022-12-07 12:40:00,35.15,35.34,35.14,35.27,60073.0,33.952,34.1355,33.9423,34.0679,60073.0
2022-12-07 12:45:00,35.24,35.43,35.21,35.39,73143.0,34.0389,34.2224,34.0099,34.1838,73143.0
2022-12-07 12:50:00,35.4,35.44,35.34,35.4,92186.0,34.1935,34.2321,34.1355,34.1935,92186.0
2022-12-07 12:55:00,35.4,35.43,35.31,35.35,83578.0,34.1935,34.2224,34.1065,34.1452,83578.0
2022-12-07 13:00:00,35.36,35.46,35.28,35.29,86856.0,34.1548,34.2514,34.0776,34.0872,86856.0
2022-12-07 13:05:00,35.28,35.42,35.22,35.37,77742.0,34.0776,34.2128,34.0196,34.1645,77742.0
2022-12-07 13:10:00,35.4,35.49,35.29,35.44,90875.0,34.1935,34.2804,34.0872,34.2321,90875.0
2022-12-07 13:15:00,35.45,35.51,35.39,35.47,114616.0,34.2418,34.2997,34.1838,34.2611,114616.0
2022-12-07 13:20:00,35.46,35.52,35.35,35.44,137431.0,34.2514,34.3094,34.1452,34.2321,137431.0
2022-12-07 13:25:00,35.41,35.46,35.32,35.42,73305.0,34.2031,34.2514,34.1162,34.2128,73305.0
2022-12-07 13:30:00,35.39,35.39,35.31,35.37,75146.0,34.1838,34.1838,34.1065,34.1645,75146.0
2022-12-07 13:35:00,35.34,35.4,35.21,35.25,54795.0,34.1355,34.1935,34.0099,34.0486,54795.0
2022-12-07 13:40:00,35.23,35.35,35.23,35.31,15525.0,34.0293,34.1452,34.0293,34.1065,15525.0
2022-12-07 13:45:00,35.31,35.34,35.24,35.3,27357.0,34.1065,34.1355,34.0389,34.0969,27357.0
2022-12-07 13:50:00,35.3,35.31,35.13,35.14,51011.0,34.0969,34.1065,33.9327,33.9423,51011.0
2022-12-07 13:55:00,35.12,35.14,34.99,35.01,125711.0,33.923,33.9423,33.7974,33.8168,125711.0
2022-12-07 14:00:00,35.02,35.05,34.76,34.82,113758.0,33.8264,33.8554,33.5753,33.6332,113758.0
2022-12-07 14:05:00,34.84,34.91,34.83,34.89,50776.0,33.6526,33.7202,33.6429,33.7009,50776.0
2022-12-07 14:10:00,34.88,35.09,34.86,35.07,69843.0,33.6912,33.894,33.6719,33.8747,69843.0
2022-12-07 14:15:00,35.05,35.06,34.91,34.95,26279.0,33.8554,33.8651,33.7202,33.7588,26279.0
2022-12-07 14:20:00,34.95,34.97,34.8,34.91,41718.0,33.7588,33.7781,33.6139,33.7202,41718.0
2022-12-07 14:25:00,34.92,35.02,34.92,34.96,46365.0,33.7298,33.8264,33.7298,33.7685,46365.0
2022-12-07 14:30:00,34.96,35.12,34.91,35.12,60640.0,33.7685,33.923,33.7202,33.923,60640.0
2022-12-07 14:35:00,35.11,35.21,35.06,35.18,56556.0,33.9134,34.0099,33.8651,33.981,56556.0
2022-12-07 14:40:00,35.18,35.21,35.03,35.11,43718.0,33.981,34.0099,33.8361,33.9134,43718.0
2022-12-07 14:45:00,35.12,35.13,35.03,35.05,18667.0,33.923,33.9327,33.8361,33.8554,18667.0
2022-12-07 14:50:00,35.05,35.08,34.97,34.98,41585.0,33.8554,33.8844,33.7781,33.7878,41585.0
2022-12-07 14:55:00,34.99,35.0,34.9,34.98,38979.0,33.7974,33.8071,33.7105,33.7878,38979.0
2022-12-07 15:00:00,34.96,35.09,34.95,35.07,33468.0,33.7685,33.894,33.7588,33.8747,33468.0
2022-12-07 15:05:00,35.05,35.07,34.8,34.85,69797.0,33.8554,33.8747,33.6139,33.6622,69797.0
2022-12-07 15:10:00,34.87,34.9,34.83,34.85,31240.0,33.6815,33.7105,33.6429,33.6622,31240.0
2022-12-07 15:15:00,34.85,34.94,34.76,34.82,52808.0,33.6622,33.7491,33.5753,33.6332,52808.0
2022-12-07 15:20:00,34.78,34.87,34.73,34.86,60697.0,33.5946,33.6815,33.5463,33.6719,60697.0
2022-12-07 15:25:00,34.84,34.96,34.83,34.95,50535.0,33.6526,33.7685,33.6429,33.7588,50535.0
2022-12-07 15:30:00,34.95,35.01,34.89,34.91,77655.0,33.7588,33.8168,33.7009,33.7202,77655.0
2022-12-07 15:35:00,34.93,34.95,34.83,34.85,52645.0,33.7395,33.7588,33.6429,33.6622,52645.0
2022-12-07 15:40:00,34.86,34.89,34.8,34.82,37247.0,33.6719,33.7009,33.6139,33.6332,37247.0
2022-12-07 15:45:00,34.81,34.89,34.8,34.83,52787.0,33.6236,33.7009,33.6139,33.6429,52787.0
2022-12-07 15:50:00,34.82,34.9,34.79,34.87,70409.0,33.6332,33.7105,33.6043,33.6815,70409.0
2022-12-07 15:55:00,34.85,34.91,34.79,34.81,302609.0,33.6622,33.7202,33.6043,33.6236,302609.0
2022-12-08 09:30:00,35.44,35.76,35.01,35.01,259549.0,34.2321,34.5412,33.8168,33.8168,259549.0
2022-12-08 09:35:00,35.0,35.1,34.89,34.97,234626.0,33.8071,33.9037,33.7009,33.7781,234626.0
2022-12-08 09:40:00,35.0,35.09,34.87,34.9,135830.0,33.8071,33.894,33.6815,33.7105,135830.0
2022-12-08 09:45:00,34.88,35.28,34.77,35.24,233289.0,33.6912,34.0776,33.5849,34.0389,233289.0
2022-12-08 09:50:00,35.22,35.86,35.22,35.7,263002.0,34.0196,34.6378,34.0196,34.4832,263002.0
2022-12-08 09:55:00,35.72,35.98,35.63,35.97,223789.0,34.5026,34.7537,34.4156,34.744,223789.0
2022-12-08 10:00:00,35.97,36.05,35.86,35.98,302914.0,34.744,34.8213,34.6378,34.7537,302914.0
2022-12-08 10:05:00,35.98,36.29,35.98,36.18,274933.0,34.7537,35.0531,34.7537,34.9469,274933.0
2022-12-08 10:10:00,36.19,36.36,36.15,36.29,131418.0,34.9565,35.1208,34.9179,35.0531,131418.0
2022-12-08 10:15:00,36.31,36.35,36.12,36.14,165111.0,35.0725,35.1111,34.8889,34.9082,165111.0
2022-12-08 10:20:00,36.15,36.32,36.13,36.27,152021.0,34.9179,35.0821,34.8986,35.0338,152021.0
2022-12-08 10:25:00,36.27,36.47,36.26,36.34,159188.0,35.0338,35.227,35.0242,35.1014,159188.0
2022-12-08 10:30:00,36.35,36.49,36.18,36.48,138488.0,35.1111,35.2463,34.9469,35.2367,138488.0
2022-12-08 10:35:00,36.48,36.57,36.39,36.44,122036.0,35.2367,35.3236,35.1497,35.198,122036.0
2022-12-08 10:40:00,36.41,36.47,36.21,36.26,94355.0,35.169,35.227,34.9759,35.0242,94355.0
2022-12-08 10:45:00,36.25,36.29,36.17,36.25,80100.0,35.0145,35.0531,34.9372,35.0145,80100.0
2022-12-08 10:50:00,36.25,36.28,36.1,36.18,49330.0,35.0145,35.0435,34.8696,34.9469,49330.0
2022-12-08 10:55:00,36.18,36.23,36.08,36.08,62737.0,34.9469,34.9952,34.8503,34.8503,62737.0
2022-12-08 11:00:00,36.09,36.21,35.93,35.93,117448.0,34.86,34.9759,34.7054,34.7054,117448.0
2022-12-08 11:05:00,35.93,35.98,35.57,35.57,120634.0,34.7054,34.7537,34.3577,34.3577,120634.0
2022-12-08 11:10:00,35.58,35.83,35.57,35.77,201517.0,34.3673,34.6088,34.3577,34.5509,201517.0
2022-12-08 11:15:00,35.8,35.82,35.56,35.65,74728.0,34.5798,34.5992,34.348,34.435,74728.0
2022-12-08 11:20:00,35.65,35.69,35.54,35.61,170813.0,34.435,34.4736,34.3287,34.3963,170813.0
2022-12-08 11:25:00,35.61,35.8,35.53,35.76,192279.0,34.3963,34.5798,34.319,34.5412,192279.0
2022-12-08 11:30:00,35.75,35.81,35.72,35.74,37710.0,34.5315,34.5895,34.5026,34.5219,37710.0
2022-12-08 11:35:00,35.73,35.9,35.65,35.85,76664.0,34.5122,34.6764,34.435,34.6281,76664.0
2022-12-08 11:40:00,35.85,35.86,35.69,35.8,46198.0,34.6281,34.6378,34.4736,34.5798,46198.0
2022-12-08 11:45:00,35.8,35.96,35.78,35.89,72520.0,34.5798,34.7344,34.5605,34.6668,72520.0
2022-12-08 11:50:00,35.9,35.9,35.79,35.8,55416.0,34.6764,34.6764,34.5702,34.5798,55416.0
2022-12-08 11:55:00,35.78,35.86,35.74,35.74,23983.0,34.5605,34.6378,34.5219,34.5219,23983.0
2022-12-08 12:00:00,35.74,35.83,35.59,35.63,62131.0,34.5219,34.6088,34.377,34.4156,62131.0
2022-12-08 12:05:00,35.64,35.76,35.58,35.73,36895.0,34.4253,34.5412,34.3673,34.5122,36895.0
2022-12-08 12:10:00,35.76,35.83,35.73,35.77,33767.0,34.5412,34.6088,34.5122,34.5509,33767.0
2022-12-08 12:15:00,35.77,35.77,35.67,35.67,14370.0,34.5509,34.5509,34.4543,34.4543,14370.0
2022-12-08 12:20:00,35.66,35.69,35.48,35.6,61876.0,34.4446,34.4736,34.2707,34.3867,61876.0
2022-12-08 12:25:00,35.59,35.6,35.44,35.47,59005.0,34.377,34.3867,34.2321,34.2611,59005.0
2022-12-08 12:30:00,35.46,35.49,35.36,35.44,52715.0,34.2514,34.2804,34.1548,34.2321,52715.0
2022-12-08 12:35:00,35.44,35.47,35.36,35.41,19055.0,34.2321,34.2611,34.1548,34.2031,19055.0
2022-12-08 12:40:00,35.42,35.48,35.38,35.41,37237.0,34.2128,34.2707,34.1742,34.2031,37237.0
2022-12-08 12:45:00,35.41,35.49,35.39,35.47,32515.0,34.2031,34.2804,34.1838,34.2611,32515.0
2022-12-08 12:50:00,35.48,35.62,35.48,35.62,50235.0,34.2707,34.406,34.2707,34.406,50235.0
2022-12-08 12:55:00,35.6,35.62,35.55,35.59,21465.0,34.3867,34.406,34.3384,34.377,21465.0
2022-12-08 13:00:00,35.59,35.67,35.59,35.62,51616.0,34.377,34.4543,34.377,34.406,51616.0
2022-12-08 13:05:00,35.63,35.73,35.59,35.68,61796.0,34.4156,34.5122,34.377,34.4639,61796.0
2022-12-08 13:10:00,35.68,35.68,35.57,35.66,37398.0,34.4639,34.4639,34.3577,34.4446,37398.0
2022-12-08 13:15:00,35.65,35.73,35.58,35.69,34258.0,34.435,34.5122,34.3673,34.4736,34258.0
2022-12-08 13:20:00,35.68,35.68,35.53,35.66,40491.0,34.4639,34.4639,34.319,34.4446,40491.0
2022-12-08 13:25:00,35.65,35.78,35.65,35.78,38988.0,34.435,34.5605,34.435,34.5605,38988.0
2022-12-08 13:30:00,35.78,35.88,35.78,35.83,41341.0,34.5605,34.6571,34.5605,34.6088,41341.0
2022-12-08 13:35:00,35.84,35.9,35.81,35.89,70011.0,34.6185,34.6764,34.5895,34.6668,70011.0
2022-12-08 13:40:00,35.9,36.01,35.9,35.98,145342.0,34.6764,34.7827,34.6764,34.7537,145342.0
2022-12-08 13:45:00,35.97,35.98,35.9,35.93,41619.0,34.744,34.7537,34.6764,34.7054,41619.0
2022-12-08 13:50:00,35.92,35.92,35.73,35.73,35420.0,34.6957,34.6957,34.5122,34.5122,35420.0
2022-12-08 13:55:00,35.75,35.76,35.68,35.69,22288.0,34.5315,34.5412,34.4639,34.4736,22288.0
2022-12-08 14:00:00,35.68,35.69,35.36,35.36,65373.0,34.4639,34.4736,34.1548,34.1548,65373.0
2022-12-08 14:05:00,35.35,35.39,35.11,35.27,133712.0,34.1452,34.1838,33.9134,34.0679,133712.0
2022-12-08 14:10:00,35.26,35.27,35.11,35.27,65444.0,34.0582,34.0679,33.9134,34.0679,65444.0
2022-12-08 14:15:00,35.26,35.41,35.2,35.33,67467.0,34.0582,34.2031,34.0003,34.1259,67467.0
2022-12-08 14:20:00,35.32,35.44,35.32,35.41,56091.0,34.1162,34.2321,34.1162,34.2031,56091.0
2022-12-08 14:25:00,35.41,35.45,35.27,35.31,50076.0,34.2031,34.2418,34.0679,34.1065,50076.0
2022-12-08 14:30:00,35.32,35.34,35.2,35.23,29291.0,34.1162,34.1355,34.0003,34.0293,29291.0
2022-12-08 14:35:00,35.23,35.36,35.19,35.34,54303.0,34.0293,34.1548,33.9906,34.1355,54303.0
2022-12-08 14:40:00,35.33,35.4,35.29,35.31,21126.0,34.1259,34.1935,34.0872,34.1065,21126.0
2022-12-08 14:45:00,35.28,35.37,35.27,35.27,33141.0,34.0776,34.1645,34.0679,34.0679,33141.0
2022-12-08 14:50:00,35.28,35.4,35.2,35.38,55099.0,34.0776,34.1935,34.0003,34.1742,55099.0
2022-12-08 14:55:00,35.38,35.4,35.26,35.29,26516.0,34.1742,34.1935,34.0582,34.0872,26516.0
2022-12-08 15:00:00,35.27,35.28,35.17,35.24,46162.0,34.0679,34.0776,33.9713,34.0389,46162.0
2022-12-08 15:05:00,35.22,35.31,35.11,35.3,34996.0,34.0196,34.1065,33.9134,34.0969,34996.0
2022-12-08 15:10:00,35.31,35.33,35.21,35.24,54955.0,34.1065,34.1259,34.0099,34.0389,54955.0
2022-12-08 15:15:00,35.23,35.37,35.17,35.37,47078.0,34.0293,34.1645,33.9713,34.1645,47078.0
2022-12-08 15:20:00,35.36,35.5,35.3,35.47,49662.0,34.1548,34.2901,34.0969,34.2611,49662.0
2022-12-08 15:25:00,35.47,35.5,35.37,35.39,48878.0,34.2611,34.2901,34.1645,34.1838,48878.0
2022-12-08 15:30:00,35.38,35.49,35.27,35.27,44527.0,34.1742,34.2804,34.0679,34.0679,44527.0
2022-12-08 15:35:00,35.27,35.28,35.22,35.23,49792.0,34.0679,34.0776,34.0196,34.0293,49792.0
2022-12-08 15:40:00,35.23,35.33,35.22,35.3,21986.0,34.0293,34.1259,34.0196,34.0969,21986.0
2022-12-08 15:45:00,35.29,35.29,35.15,35.21,57422.0,34.0872,34.0872,33.952,34.0099,57422.0
2022-12-08 15:50:00,35.21,35.32,35.12,35.32,80571.0,34.0099,34.1162,33.923,34.1162,80571.0
2022-12-08 15:55:00,35.32,35.53,35.28,35.52,169207.0,34.1162,34.319,34.0776,34.3094,169207.0
2022-12-09 09:30:00,34.9,35.13,34.43,35.07,340931.0,33.7105,33.9327,33.2565,33.8747,340931.0
2022-12-09 09:35:00,35.09,35.42,34.97,35.33,286120.0,33.894,34.2128,33.7781,34.1259,286120.0
2022-12-09 09:40:00,35.33,35.43,35.17,35.38,128188.0,34.1259,34.2224,33.9713,34.1742,128188.0
2022-12-09 09:45:00,35.35,35.49,35.17,35.18,170935.0,34.1452,34.2804,33.9713,33.981,170935.0
2022-12-09 09:50:00,35.18,35.18,34.93,34.97,175666.0,33.981,33.981,33.7395,33.7781,175666.0
2022-12-09 09:55:00,34.96,35.09,34.89,35.09,87684.0,33.7685,33.894,33.7009,33.894,87684.0
2022-12-09 10:00:00,35.09,35.34,34.89,35.25,213282.0,33.894,34.1355,33.7009,34.0486,213282.0
2022-12-09 10:05:00,35.24,35.36,35.15,35.25,194701.0,34.0389,34.1548,33.952,34.0486,194701.0
2022-12-09 10:10:00,35.32,35.34,35.11,35.25,102277.0,34.1162,34.1355,33.9134,34.0486,102277.0
2022-12-09 10:15:00,35.27,35.32,35.06,35.12,119768.0,34.0679,34.1162,33.8651,33.923,119768.0
2022-12-09 10:20:00,35.12,35.18,34.93,34.93,92133.0,33.923,33.981,33.7395,33.7395,92133.0
2022-12-09 10:25:00,34.98,35.09,34.91,35.08,87379.0,33.7878,33.894,33.7202,33.8844,87379.0
2022-12-09 10:30:00,35.07,35.28,34.91,34.95,134064.0,33.8747,34.0776,33.7202,33.7588,134064.0
2022-12-09 10:35:00,34.97,35.13,34.81,35.1,191164.0,33.7781,33.9327,33.6236,33.9037,191164.0
2022-12-09 10:40:00,35.12,35.14,34.92,35.02,78183.0,33.923,33.9423,33.7298,33.8264,78183.0
2022-12-09 10:45:00,35.0,35.0,34.79,34.79,82066.0,33.8071,33.8071,33.6043,33.6043,82066.0
2022-12-09 10:50:00,34.8,35.03,34.75,34.98,69531.0,33.6139,33.8361,33.5656,33.7878,69531.0
2022-12-09 10:55:00,34.98,35.22,34.95,35.22,95628.0,33.7878,34.0196,33.7588,34.0196,95628.0
2022-12-09 11:00:00,35.22,35.41,35.19,35.39,203132.0,34.0196,34.2031,33.9906,34.1838,203132.0
2022-12-09 11:05:00,35.38,35.4,35.05,35.05,79629.0,34.1742,34.1935,33.8554,33.8554,79629.0
2022-12-09 11:10:00,35.07,35.07,34.93,35.03,130099.0,33.8747,33.8747,33.7395,33.8361,130099.0
2022-12-09 11:15:00,35.04,35.18,35.04,35.15,73046.0,33.8457,33.981,33.8457,33.952,73046.0
2022-12-09 11:20:00,35.17,35.23,35.11,35.14,47411.0,33.9713,34.0293,33.9134,33.9423,47411.0
2022-12-09 11:25:00,35.12,35.17,35.02,35.15,56013.0,33.923,33.9713,33.8264,33.952,56013.0
2022-12-09 11:30:00,35.13,35.2,35.05,35.15,66416.0,33.9327,34.0003,33.8554,33.952,66416.0
2022-12-09 11:35:00,35.14,35.34,35.05,35.15,131915.0,33.9423,34.1355,33.8554,33.952,131915.0
2022-12-09 11:40:00,35.13,35.25,35.01,35.24,91323.0,33.9327,34.0486,33.8168,34.0389,91323.0
2022-12-09 11:45:00,35.23,35.33,35.18,35.26,77710.0,34.0293,34.1259,33.981,34.0582,77710.0
2022-12-09 11:50:00,35.27,35.36,35.24,35.25,162680.0,34.0679,34.1548,34.0389,34.0486,162680.0
2022-12-09 11:55:00,35.25,35.33,35.23,35.3,29439.0,34.0486,34.1259,34.0293,34.0969,29439.0
2022-12-09 12:00:00,35.31,35.32,35.12,35.16,36444.0,34.1065,34.1162,33.923,33.9617,36444.0
2022-12-09 12:05:00,35.13,35.2,35.1,35.15,34633.0,33.9327,34.0003,33.9037,33.952,34633.0
2022-12-09 12:10:00,35.18,35.3,35.18,35.29,47088.0,33.981,34.0969,33.981,34.0872,47088.0
2022-12-09 12:15:00,35.25,35.25,35.1,35.12,51074.0,34.0486,34.0486,33.9037,33.923,51074.0
2022-12-09 12:20:00,35.11,35.11,34.95,35.02,143261.0,33.9134,33.9134,33.7588,33.8264,143261.0
2022-12-09 12:25:00,35.02,35.09,34.99,35.02,43620.0,33.8264,33.894,33.7974,33.8264,43620.0
2022-12-09 12:30:00,35.01,35.21,35.01,35.15,74544.0,33.8168,34.0099,33.8168,33.952,74544.0
2022-12-09 12:35:00,35.16,35.28,35.16,35.27,82263.0,33.9617,34.0776,33.9617,34.0679,82263.0
2022-12-09 12:40:00,35.27,35.32,35.16,35.24,49794.0,34.0679,34.1162,33.9617,34.0389,49794.0
2022-12-09 12:45:00,35.23,35.32,35.09,35.11,20578.0,34.0293,34.1162,33.894,33.9134,20578.0
2022-12-09 12:50:00,35.09,35.11,35.04,35.04,18211.0,33.894,33.9134,33.8457,33.8457,18211.0
2022-12-09 12:55:00,35.03,35.11,35.02,35.05,21432.0,33.8361,33.9134,33.8264,33.8554,21432.0
2022-12-09 13:00:00,35.05,35.06,34.91,34.93,44546.0,33.8554,33.8651,33.7202,33.7395,44546.0
2022-12-09 13:05:00,34.93,34.94,34.81,34.83,73281.0,33.7395,33.7491,33.6236,33.6429,73281.0
2022-12-09 13:10:00,34.83,34.83,34.71,34.82,102544.0,33.6429,33.6429,33.527,33.6332,102544.0
2022-12-09 13:15:00,34.83,34.89,34.8,34.86,71600.0,33.6429,33.7009,33.6139,33.6719,71600.0
2022-12-09 13:20:00,34.84,34.84,34.63,34.63,56887.0,33.6526,33.6526,33.4497,33.4497,56887.0
2022-12-09 13:25:00,34.62,34.77,34.6,34.77,68855.0,33.4401,33.5849,33.4207,33.5849,68855.0
2022-12-09 13:30:00,34.75,34.89,34.72,34.76,57004.0,33.5656,33.7009,33.5366,33.5753,57004.0
2022-12-09 13:35:00,34.77,34.85,34.73,34.81,30502.0,33.5849,33.6622,33.5463,33.6236,30502.0
2022-12-09 13:40:00,34.85,34.86,34.75,34.79,35157.0,33.6622,33.6719,33.5656,33.6043,35157.0
2022-12-09 13:45:00,34.78,34.82,34.71,34.77,27946.0,33.5946,33.6332,33.527,33.5849,27946.0
2022-12-09 13:50:00,34.77,34.83,34.68,34.73,48040.0,33.5849,33.6429,33.498,33.5463,48040.0
2022-12-09 13:55:00,34.71,34.73,34.64,34.68,37109.0,33.527,33.5463,33.4594,33.498,37109.0
2022-12-09 14:00:00,34.7,34.7,34.54,34.58,80705.0,33.5173,33.5173,33.3628,33.4014,80705.0
2022-12-09 14:05:00,34.59,34.59,34.44,34.55,80667.0,33.4111,33.4111,33.2662,33.3724,80667.0
2022-12-09 14:10:00,34.52,34.6,34.42,34.6,44131.0,33.3435,33.4207,33.2469,33.4207,44131.0
2022-12-09 14:15:00,34.6,34.66,34.58,34.61,56083.0,33.4207,33.4787,33.4014,33.4304,56083.0
2022-12-09 14:20:00,34.63,34.65,34.55,34.65,38559.0,33.4497,33.469,33.3724,33.469,38559.0
2022-12-09 14:25:00,34.65,34.74,34.64,34.68,54425.0,33.469,33.556,33.4594,33.498,54425.0
2022-12-09 14:30:00,34.67,34.76,34.61,34.71,40945.0,33.4884,33.5753,33.4304,33.527,40945.0
2022-12-09 14:35:00,34.73,34.78,34.69,34.76,34914.0,33.5463,33.5946,33.5077,33.5753,34914.0
2022-12-09 14:40:00,34.76,34.76,34.61,34.65,28300.0,33.5753,33.5753,33.4304,33.469,28300.0
2022-12-09 14:45:00,34.65,34.75,34.62,34.71,25485.0,33.469,33.5656,33.4401,33.527,25485.0
2022-12-09 14:50:00,34.7,34.75,34.62,34.73,29333.0,33.5173,33.5656,33.4401,33.5463,29333.0
2022-12-09 14:55:00,34.75,34.79,34.7,34.75,62495.0,33.5656,33.6043,33.5173,33.5656,62495.0
2022-12-09 15:00:00,34.73,34.77,34.7,34.74,57723.0,33.5463,33.5849,33.5173,33.556,57723.0
2022-12-09 15:05:00,34.76,34.79,34.62,34.67,36843.0,33.5753,33.6043,33.4401,33.4884,36843.0
2022-12-09 15:10:00,34.65,34.71,34.59,34.7,62063.0,33.469,33.527,33.4111,33.5173,62063.0
2022-12-09 15:15:00,34.72,34.74,34.61,34.68,34482.0,33.5366,33.556,33.4304,33.498,34482.0
2022-12-09 15:20:00,34.7,34.7,34.58,34.59,25545.0,33.5173,33.5173,33.4014,33.4111,25545.0
2022-12-09 15:25:00,34.59,34.62,34.53,34.56,79430.0,33.4111,33.4401,33.3531,33.3821,79430.0
2022-12-09 15:30:00,34.53,34.63,34.48,34.53,57208.0,33.3531,33.4497,33.3048,33.3531,57208.0
2022-12-09 15:35:00,34.53,34.55,34.39,34.41,91077.0,33.3531,33.3724,33.2179,33.2372,91077.0
2022-12-09 15:40:00,34.38,34.42,34.34,34.39,158990.0,33.2082,33.2469,33.1696,33.2179,158990.0
2022-12-09 15:45:00,34.37,34.48,34.34,34.37,90254.0,33.1986,33.3048,33.1696,33.1986,90254.0
2022-12-09 15:50:00,34.37,34.37,34.23,34.28,214811.0,33.1986,33.1986,33.0633,33.1116,214811.0
2022-12-09 15:55:00,34.28,34.32,34.16,34.18,201042.0,33.1116,33.1503,32.9957,33.0151,201042.0
2022-12-12 09:30:00,34.3,34.41,34.04,34.09,313744.0,33.131,33.2372,32.8798,32.9281,313744.0
2022-12-12 09:35:00,34.09,34.23,33.84,33.88,307490.0,32.9281,33.0633,32.6866,32.7253,307490.0
2022-12-12 09:40:00,33.88,34.15,33.87,34.15,154971.0,32.7253,32.9861,32.7156,32.9861,154971.0
2022-12-12 09:45:00,34.12,34.31,34.06,34.24,157416.0,32.9571,33.1406,32.8991,33.073,157416.0
2022-12-12 09:50:00,34.24,34.31,34.13,34.22,106088.0,33.073,33.1406,32.9668,33.0537,106088.0
2022-12-12 09:55:00,34.23,34.4,34.18,34.36,97945.0,33.0633,33.2276,33.0151,33.1889,97945.0
2022-12-12 10:00:00,34.34,34.43,34.28,34.41,97893.0,33.1696,33.2565,33.1116,33.2372,97893.0
2022-12-12 10:05:00,34.42,34.53,34.39,34.5,185247.0,33.2469,33.3531,33.2179,33.3241,185247.0
2022-12-12 10:10:00,34.48,34.67,34.23,34.27,229733.0,33.3048,33.4884,33.0633,33.102,229733.0
2022-12-12 10:15:00,34.27,34.3,33.99,34.17,144278.0,33.102,33.131,32.8315,33.0054,144278.0
2022-12-12 10:20:00,34.22,34.57,34.22,34.53,138545.0,33.0537,33.3918,33.0537,33.3531,138545.0
2022-12-12 10:25:00,34.53,34.68,34.49,34.65,218615.0,33.3531,33.498,33.3145,33.469,218615.0
2022-12-12 10:30:00,34.65,34.76,34.58,34.68,87442.0,33.469,33.5753,33.4014,33.498,87442.0
2022-12-12 10:35:00,34.68,34.74,34.58,34.63,65984.0,33.498,33.556,33.4014,33.4497,65984.0
2022-12-12 10:40:00,34.62,34.84,34.57,34.81,94196.0,33.4401,33.6526,33.3918,33.6236,94196.0
2022-12-12 10:45:00,34.82,34.88,34.7,34.78,69366.0,33.6332,33.6912,33.5173,33.5946,69366.0
2022-12-12 10:50:00,34.77,34.9,34.68,34.87,115378.0,33.5849,33.7105,33.498,33.6815,115378.0
2022-12-12 10:55:00,34.86,34.91,34.77,34.86,114980.0,33.6719,33.7202,33.5849,33.6719,114980.0
2022-12-12 11:00:00,34.86,34.99,34.72,34.95,109968.0,33.6719,33.7974,33.5366,33.7588,109968.0
2022-12-12 11:05:00,34.96,35.15,34.93,35.14,107978.0,33.7685,33.952,33.7395,33.9423,107978.0
2022-12-12 11:10:00,35.13,35.14,35.01,35.06,73127.0,33.9327,33.9423,33.8168,33.8651,73127.0
2022-12-12 11:15:00,35.06,35.07,34.91,34.97,56275.0,33.8651,33.8747,33.7202,33.7781,56275.0
2022-12-12 11:20:00,34.98,35.16,34.98,35.15,89181.0,33.7878,33.9617,33.7878,33.952,89181.0
2022-12-12 11:25:00,35.14,35.2,35.08,35.09,105632.0,33.9423,34.0003,33.8844,33.894,105632.0
2022-12-12 11:30:00,35.12,35.12,34.95,34.99,66614.0,33.923,33.923,33.7588,33.7974,66614.0
2022-12-12 11:35:00,35.0,35.16,34.99,35.11,35503.0,33.8071,33.9617,33.7974,33.9134,35503.0
2022-12-12 11:40:00,35.09,35.13,34.96,35.0,42338.0,33.894,33.9327,33.7685,33.8071,42338.0
2022-12-12 11:45:00,34.99,35.09,34.99,35.06,39632.0,33.7974,33.894,33.7974,33.8651,39632.0
2022-12-12 11:50:00,35.05,35.1,34.97,34.97,49503.0,33.8554,33.9037,33.7781,33.7781,49503.0
2022-12-12 11:55:00,34.97,35.13,34.97,35.07,54865.0,33.7781,33.9327,33.7781,33.8747,54865.0
2022-12-12 12:00:00,35.07,35.23,35.03,35.2,75097.0,33.8747,34.0293,33.8361,34.0003,75097.0
2022-12-12 12:05:00,35.21,35.22,35.06,35.09,37592.0,34.0099,34.0196,33.8651,33.894,37592.0
2022-12-12 12:10:00,35.08,35.13,34.99,35.01,62579.0,33.8844,33.9327,33.7974,33.8168,62579.0
2022-12-12 12:15:00,35.01,35.17,35.01,35.16,49663.0,33.8168,33.9713,33.8168,33.9617,49663.0
2022-12-12 12:20:00,35.16,35.16,34.98,34.98,45242.0,33.9617,33.9617,33.7878,33.7878,45242.0
2022-12-12 12:25:00,34.98,35.13,34.97,35.1,89025.0,33.7878,33.9327,33.7781,33.9037,89025.0
2022-12-12 12:30:00,35.08,35.09,34.99,35.08,22452.0,33.8844,33.894,33.7974,33.8844,22452.0
2022-12-12 12:35:00,35.09,35.17,35.09,35.13,85271.0,33.894,33.9713,33.894,33.9327,85271.0
2022-12-12 12:40:00,35.13,35.2,35.12,35.17,46602.0,33.9327,34.0003,33.923,33.9713,46602.0
2022-12-12 12:45:00,35.16,35.21,35.11,35.11,30075.0,33.9617,34.0099,33.9134,33.9134,30075.0
2022-12-12 12:50:00,35.12,35.22,35.12,35.2,37731.0,33.923,34.0196,33.923,34.0003,37731.0
2022-12-12 12:55:00,35.21,35.24,35.18,35.19,49107.0,34.0099,34.0389,33.981,33.9906,49107.0
2022-12-12 13:00:00,35.2,35.3,34.97,35.0,281252.0,34.0003,34.0969,33.7781,33.8071,281252.0
2022-12-12 13:05:00,34.98,35.14,34.97,35.13,34320.0,33.7878,33.9423,33.7781,33.9327,34320.0
2022-12-12 13:10:00,35.1,35.1,34.9,34.92,76502.0,33.9037,33.9037,33.7105,33.7298,76502.0
2022-12-12 13:15:00,34.93,35.08,34.92,35.06,44262.0,33.7395,33.8844,33.7298,33.8651,44262.0
2022-12-12 13:20:00,35.05,35.08,34.97,34.97,35613.0,33.8554,33.8844,33.7781,33.7781,35613.0
2022-12-12 13:25:00,34.96,34.99,34.92,34.99,40696.0,33.7685,33.7974,33.7298,33.7974,40696.0
2022-12-12 13:30:00,35.0,35.17,35.0,35.12,59581.0,33.8071,33.9713,33.8071,33.923,59581.0
2022-12-12 13:35:00,35.09,35.1,35.02,35.09,43311.0,33.894,33.9037,33.8264,33.894,43311.0
2022-12-12 13:40:00,35.1,35.15,35.09,35.15,28104.0,33.9037,33.952,33.894,33.952,28104.0
2022-12-12 13:45:00,35.13,35.26,35.11,35.26,47657.0,33.9327,34.0582,33.9134,34.0582,47657.0
2022-12-12 13:50:00,35.27,35.31,35.14,35.14,63972.0,34.0679,34.1065,33.9423,33.9423,63972.0
2022-12-12 13:55:00,35.12,35.18,35.1,35.18,29206.0,33.923,33.981,33.9037,33.981,29206.0
2022-12-12 14:00:00,35.19,35.22,35.11,35.15,73218.0,33.9906,34.0196,33.9134,33.952,73218.0
2022-12-12 14:05:00,35.16,35.19,35.07,35.1,27710.0,33.9617,33.9906,33.8747,33.9037,27710.0
2022-12-12 14:10:00,35.11,35.15,35.03,35.15,21079.0,33.9134,33.952,33.8361,33.952,21079.0
2022-12-12 14:15:00,35.14,35.17,35.07,35.08,43078.0,33.9423,33.9713,33.8747,33.8844,43078.0
2022-12-12 14:20:00,35.09,35.1,35.02,35.06,29275.0,33.894,33.9037,33.8264,33.8651,29275.0
2022-12-12 14:25:00,35.04,35.12,35.0,35.04,24974.0,33.8457,33.923,33.8071,33.8457,24974.0
2022-12-12 14:30:00,35.03,35.03,34.96,35.03,15394.0,33.8361,33.8361,33.7685,33.8361,15394.0
2022-12-12 14:35:00,35.03,35.08,34.98,35.02,14063.0,33.8361,33.8844,33.7878,33.8264,14063.0
2022-12-12 14:40:00,35.04,35.11,35.02,35.11,47781.0,33.8457,33.9134,33.8264,33.9134,47781.0
2022-12-12 14:45:00,35.1,35.17,35.07,35.08,29788.0,33.9037,33.9713,33.8747,33.8844,29788.0
2022-12-12 14:50:00,35.09,35.2,35.06,35.2,79974.0,33.894,34.0003,33.8651,34.0003,79974.0
2022-12-12 14:55:00,35.2,35.31,35.2,35.26,101249.0,34.0003,34.1065,34.0003,34.0582,101249.0
2022-12-12 15:00:00,35.29,35.33,35.27,35.3,71146.0,34.0872,34.1259,34.0679,34.0969,71146.0
2022-12-12 15:05:00,35.3,35.43,35.29,35.41,75277.0,34.0969,34.2224,34.0872,34.2031,75277.0
2022-12-12 15:10:00,35.43,35.49,35.3,35.34,110507.0,34.2224,34.2804,34.0969,34.1355,110507.0
2022-12-12 15:15:00,35.33,35.46,35.32,35.41,80095.0,34.1259,34.2514,34.1162,34.2031,80095.0
2022-12-12 15:20:00,35.44,35.56,35.39,35.56,99080.0,34.2321,34.348,34.1838,34.348,99080.0
2022-12-12 15:25:00,35.56,35.57,35.5,35.55,81679.0,34.348,34.3577,34.2901,34.3384,81679.0
2022-12-12 15:30:00,35.55,35.6,35.52,35.53,48919.0,34.3384,34.3867,34.3094,34.319,48919.0
2022-12-12 15:35:00,35.52,35.56,35.49,35.53,54861.0,34.3094,34.348,34.2804,34.319,54861.0
2022-12-12 15:40:00,35.54,35.55,35.37,35.38,117830.0,34.3287,34.3384,34.1645,34.1742,117830.0
2022-12-12 15:45:00,35.38,35.44,35.34,35.39,88744.0,34.1742,34.2321,34.1355,34.1838,88744.0
2022-12-12 15:50:00,35.38,35.41,35.3,35.34,70742.0,34.1742,34.2031,34.0969,34.1355,70742.0
2022-12-12 15:55:00,35.34,35.5,35.34,35.45,194327.0,34.1355,34.2901,34.1355,34.2418,194327.0
2022-12-13 09:30:00,38.83,38.85,38.19,38.23,810897.0,37.5066,37.5259,36.8884,36.927,810897.0
2022-12-13 09:35:00,38.23,38.36,38.04,38.19,321634.0,36.927,37.0526,36.7435,36.8884,321634.0
2022-12-13 09:40:00,38.15,38.95,38.1,38.93,508235.0,36.8497,37.6225,36.8014,37.6032,508235.0
2022-12-13 09:45:00,38.91,39.34,38.83,39.12,524092.0,37.5838,37.9992,37.5066,37.7867,524092.0
2022-12-13 09:50:00,39.09,39.25,38.86,39.11,261509.0,37.7577,37.9123,37.5355,37.777,261509.0
2022-12-13 09:55:00,39.16,39.16,38.66,38.68,219195.0,37.8253,37.8253,37.3424,37.3617,219195.0
2022-12-13 10:00:00,38.7,38.83,38.38,38.61,210626.0,37.381,37.5066,37.0719,37.2941,210626.0
2022-12-13 10:05:00,38.57,38.57,38.24,38.48,202818.0,37.2554,37.2554,36.9367,37.1685,202818.0
2022-12-13 10:10:00,38.47,38.57,38.19,38.38,172592.0,37.1588,37.2554,36.8884,37.0719,172592.0
2022-12-13 10:15:00,38.38,38.4,37.9,38.01,493975.0,37.0719,37.0912,36.6083,36.7145,493975.0
2022-12-13 10:20:00,38.01,38.01,37.36,37.43,372287.0,36.7145,36.7145,36.0867,36.1543,372287.0
2022-12-13 10:25:00,37.45,37.56,37.2,37.25,251429.0,36.1736,36.2799,35.9321,35.9804,251429.0
2022-12-13 10:30:00,37.32,37.53,37.08,37.48,253167.0,36.048,36.2509,35.8162,36.2026,253167.0
2022-12-13 10:35:00,37.5,37.51,36.83,36.84,249915.0,36.2219,36.2316,35.5747,35.5844,249915.0
2022-12-13 10:40:00,36.84,37.23,36.84,37.22,152449.0,35.5844,35.9611,35.5844,35.9514,152449.0
2022-12-13 10:45:00,37.25,37.41,36.92,36.94,330606.0,35.9804,36.135,35.6617,35.681,330606.0
2022-12-13 10:50:00,36.95,37.12,36.88,36.95,131856.0,35.6906,35.8548,35.623,35.6906,131856.0
2022-12-13 10:55:00,36.97,37.0,36.72,36.82,189865.0,35.71,35.7389,35.4685,35.5651,189865.0
2022-12-13 11:00:00,36.84,37.1,36.82,36.89,148864.0,35.5844,35.8355,35.5651,35.6327,148864.0
2022-12-13 11:05:00,36.9,36.96,36.68,36.87,79396.0,35.6423,35.7003,35.4298,35.6134,79396.0
2022-12-13 11:10:00,36.87,37.16,36.82,37.15,90519.0,35.6134,35.8935,35.5651,35.8838,90519.0
2022-12-13 11:15:00,37.13,37.18,36.96,36.97,116862.0,35.8645,35.9128,35.7003,35.71,116862.0
2022-12-13 11:20:00,36.97,37.0,36.7,36.74,126456.0,35.71,35.7389,35.4492,35.4878,126456.0
2022-12-13 11:25:00,36.77,36.93,36.7,36.9,76062.0,35.5168,35.6713,35.4492,35.6423,76062.0
2022-12-13 11:30:00,36.91,37.17,36.88,37.1,116141.0,35.652,35.9031,35.623,35.8355,116141.0
2022-12-13 11:35:00,37.12,37.15,36.86,36.94,95968.0,35.8548,35.8838,35.6037,35.681,95968.0
2022-12-13 11:40:00,36.94,36.97,36.78,36.9,49272.0,35.681,35.71,35.5264,35.6423,49272.0
2022-12-13 11:45:00,36.86,36.86,36.3,36.39,209813.0,35.6037,35.6037,35.0628,35.1497,209813.0
2022-12-13 11:50:00,36.41,36.46,36.16,36.3,150355.0,35.169,35.2173,34.9276,35.0628,150355.0
2022-12-13 11:55:00,36.29,36.39,36.12,36.39,174981.0,35.0531,35.1497,34.8889,35.1497,174981.0
2022-12-13 12:00:00,36.39,36.46,36.33,36.4,115250.0,35.1497,35.2173,35.0918,35.1594,115250.0
2022-12-13 12:05:00,36.36,36.55,36.34,36.35,114345.0,35.1208,35.3043,35.1014,35.1111,114345.0
2022-12-13 12:10:00,36.32,36.35,36.02,36.16,147533.0,35.0821,35.1111,34.7923,34.9276,147533.0
2022-12-13 12:15:00,36.13,36.13,35.69,35.72,150099.0,34.8986,34.8986,34.4736,34.5026,150099.0
2022-12-13 12:20:00,35.71,36.09,35.7,35.85,148732.0,34.4929,34.86,34.4832,34.6281,148732.0
2022-12-13 12:25:00,35.87,36.09,35.86,35.99,125920.0,34.6475,34.86,34.6378,34.7634,125920.0
2022-12-13 12:30:00,35.97,36.01,35.75,35.96,100543.0,34.744,34.7827,34.5315,34.7344,100543.0
2022-12-13 12:35:00,35.87,35.96,35.8,35.89,63009.0,34.6475,34.7344,34.5798,34.6668,63009.0
2022-12-13 12:40:00,35.91,35.97,35.69,35.85,100049.0,34.6861,34.744,34.4736,34.6281,100049.0
2022-12-13 12:45:00,35.87,36.0,35.55,35.57,205042.0,34.6475,34.773,34.3384,34.3577,205042.0
2022-12-13 12:50:00,35.55,35.76,35.54,35.65,84968.0,34.3384,34.5412,34.3287,34.435,84968.0
2022-12-13 12:55:00,35.58,35.84,35.58,35.81,93360.0,34.3673,34.6185,34.3673,34.5895,93360.0
2022-12-13 13:00:00,35.8,36.06,35.78,36.03,97807.0,34.5798,34.831,34.5605,34.802,97807.0
2022-12-13 13:05:00,36.03,36.14,35.96,35.98,109381.0,34.802,34.9082,34.7344,34.7537,109381.0
2022-12-13 13:10:00,35.98,36.16,35.97,36.13,61079.0,34.7537,34.9276,34.744,34.8986,61079.0
2022-12-13 13:15:00,36.17,36.43,36.12,36.32,158173.0,34.9372,35.1884,34.8889,35.0821,158173.0
2022-12-13 13:20:00,36.32,36.54,36.29,36.52,102250.0,35.0821,35.2946,35.0531,35.2753,102250.0
2022-12-13 13:25:00,36.51,36.55,36.37,36.48,140308.0,35.2656,35.3043,35.1304,35.2367,140308.0
2022-12-13 13:30:00,36.5,36.61,36.39,36.39,99208.0,35.256,35.3622,35.1497,35.1497,99208.0
2022-12-13 13:35:00,36.4,36.52,36.38,36.45,60208.0,35.1594,35.2753,35.1401,35.2077,60208.0
2022-12-13 13:40:00,36.43,36.56,36.38,36.55,56142.0,35.1884,35.3139,35.1401,35.3043,56142.0
2022-12-13 13:45:00,36.55,36.55,36.3,36.37,167401.0,35.3043,35.3043,35.0628,35.1304,167401.0
2022-12-13 13:50:00,36.35,36.43,36.11,36.12,57529.0,35.1111,35.1884,34.8793,34.8889,57529.0
2022-12-13 13:55:00,36.14,36.44,36.14,36.41,64580.0,34.9082,35.198,34.9082,35.169,64580.0
2022-12-13 14:00:00,36.41,36.66,36.37,36.65,89762.0,35.169,35.4105,35.1304,35.4009,89762.0
2022-12-13 14:05:00,36.65,36.65,36.34,36.4,56103.0,35.4009,35.4009,35.1014,35.1594,56103.0
2022-12-13 14:10:00,36.34,36.42,36.28,36.33,30075.0,35.1014,35.1787,35.0435,35.0918,30075.0
2022-12-13 14:15:00,36.37,36.43,36.22,36.26,38449.0,35.1304,35.1884,34.9855,35.0242,38449.0
2022-12-13 14:20:00,36.27,36.36,36.17,36.34,51263.0,35.0338,35.1208,34.9372,35.1014,51263.0
2022-12-13 14:25:00,36.32,36.39,36.27,36.37,65097.0,35.0821,35.1497,35.0338,35.1304,65097.0
2022-12-13 14:30:00,36.34,36.43,36.27,36.38,38941.0,35.1014,35.1884,35.0338,35.1401,38941.0
2022-12-13 14:35:00,36.37,36.55,36.37,36.5,40669.0,35.1304,35.3043,35.1304,35.256,40669.0
2022-12-13 14:40:00,36.52,36.79,36.47,36.75,118403.0,35.2753,35.5361,35.227,35.4975,118403.0
2022-12-13 14:45:00,36.75,36.77,36.63,36.63,50101.0,35.4975,35.5168,35.3815,35.3815,50101.0
2022-12-13 14:50:00,36.63,36.63,36.19,36.21,115568.0,35.3815,35.3815,34.9565,34.9759,115568.0
2022-12-13 14:55:00,36.24,36.25,36.09,36.22,72798.0,35.0048,35.0145,34.86,34.9855,72798.0
2022-12-13 15:00:00,36.2,36.21,35.79,35.82,147773.0,34.9662,34.9759,34.5702,34.5992,147773.0
2022-12-13 15:05:00,35.83,35.98,35.77,35.96,90751.0,34.6088,34.7537,34.5509,34.7344,90751.0
2022-12-13 15:10:00,35.97,36.01,35.86,35.92,71900.0,34.744,34.7827,34.6378,34.6957,71900.0
2022-12-13 15:15:00,35.91,36.21,35.88,36.17,73029.0,34.6861,34.9759,34.6571,34.9372,73029.0
2022-12-13 15:20:00,36.14,36.3,36.07,36.27,70702.0,34.9082,35.0628,34.8406,35.0338,70702.0
2022-12-13 15:25:00,36.27,36.36,36.16,36.31,68444.0,35.0338,35.1208,34.9276,35.0725,68444.0
2022-12-13 15:30:00,36.31,36.53,36.3,36.42,126076.0,35.0725,35.285,35.0628,35.1787,126076.0
2022-12-13 15:35:00,36.41,36.44,36.17,36.23,150119.0,35.169,35.198,34.9372,34.9952,150119.0
2022-12-13 15:40:00,36.2,36.36,36.14,36.34,70307.0,34.9662,35.1208,34.9082,35.1014,70307.0
2022-12-13 15:45:00,36.36,36.47,36.31,36.31,102883.0,35.1208,35.227,35.0725,35.0725,102883.0
2022-12-13 15:50:00,36.31,36.57,36.31,36.47,149741.0,35.0725,35.3236,35.0725,35.227,149741.0
2022-12-13 15:55:00,36.48,36.48,36.17,36.3,291411.0,35.2367,35.2367,34.9372,35.0628,291411.0
2022-12-14 09:30:00,36.22,36.55,36.15,36.53,226166.0,34.9855,35.3043,34.9179,35.285,226166.0
2022-12-14 09:35:00,36.56,36.71,36.38,36.66,268844.0,35.3139,35.4588,35.1401,35.4105,268844.0
2022-12-14 09:40:00,36.66,36.67,36.47,36.49,72093.0,35.4105,35.4202,35.227,35.2463,72093.0
2022-12-14 09:45:00,36.5,36.6,36.27,36.41,95029.0,35.256,35.3526,35.0338,35.169,95029.0
2022-12-14 09:50:00,36.42,36.57,36.33,36.51,68487.0,35.1787,35.3236,35.0918,35.2656,68487.0
2022-12-14 09:55:00,36.45,36.62,36.41,36.49,62097.0,35.2077,35.3719,35.169,35.2463,62097.0
2022-12-14 10:00:00,36.5,36.56,36.32,36.42,79921.0,35.256,35.3139,35.0821,35.1787,79921.0
2022-12-14 10:05:00,36.4,36.42,36.27,36.28,83512.0,35.1594,35.1787,35.0338,35.0435,83512.0
2022-12-14 10:10:00,36.28,36.59,36.28,36.59,132723.0,35.0435,35.3429,35.0435,35.3429,132723.0
2022-12-14 10:15:00,36.59,36.75,36.55,36.69,120176.0,35.3429,35.4975,35.3043,35.4395,120176.0
2022-12-14 10:20:00,36.67,36.77,36.54,36.55,73135.0,35.4202,35.5168,35.2946,35.3043,73135.0
2022-12-14 10:25:00,36.6,36.78,36.54,36.72,94996.0,35.3526,35.5264,35.2946,35.4685,94996.0
2022-12-14 10:30:00,36.71,36.77,36.59,36.68,40974.0,35.4588,35.5168,35.3429,35.4298,40974.0
2022-12-14 10:35:00,36.7,36.72,36.51,36.63,44424.0,35.4492,35.4685,35.2656,35.3815,44424.0
2022-12-14 10:40:00,36.63,36.81,36.6,36.72,59572.0,35.3815,35.5554,35.3526,35.4685,59572.0
2022-12-14 10:45:00,36.74,36.75,36.64,36.73,36389.0,35.4878,35.4975,35.3912,35.4781,36389.0
2022-12-14 10:50:00,36.74,36.83,36.71,36.8,47161.0,35.4878,35.5747,35.4588,35.5458,47161.0
2022-12-14 10:55:00,36.79,36.86,36.7,36.85,63115.0,35.5361,35.6037,35.4492,35.5941,63115.0
2022-12-14 11:00:00,36.86,37.1,36.85,37.03,98193.0,35.6037,35.8355,35.5941,35.7679,98193.0
2022-12-14 11:05:00,37.03,37.03,36.85,36.88,40604.0,35.7679,35.7679,35.5941,35.623,40604.0
2022-12-14 11:10:00,36.87,37.07,36.84,37.07,34518.0,35.6134,35.8066,35.5844,35.8066,34518.0
2022-12-14 11:15:00,37.08,37.08,37.0,37.04,25731.0,35.8162,35.8162,35.7389,35.7776,25731.0
2022-12-14 11:20:00,37.04,37.06,36.98,37.05,30903.0,35.7776,35.7969,35.7196,35.7872,30903.0
2022-12-14 11:25:00,37.04,37.17,37.0,37.14,99646.0,35.7776,35.9031,35.7389,35.8742,99646.0
2022-12-14 11:30:00,37.13,37.16,37.05,37.05,27694.0,35.8645,35.8935,35.7872,35.7872,27694.0
2022-12-14 11:35:00,37.07,37.09,37.02,37.04,18858.0,35.8066,35.8259,35.7583,35.7776,18858.0
2022-12-14 11:40:00,37.03,37.04,36.91,36.92,40596.0,35.7679,35.7776,35.652,35.6617,40596.0
2022-12-14 11:45:00,36.92,36.92,36.79,36.83,70700.0,35.6617,35.6617,35.5361,35.5747,70700.0
2022-12-14 11:50:00,36.83,36.94,36.75,36.8,33832.0,35.5747,35.681,35.4975,35.5458,33832.0
2022-12-14 11:55:00,36.8,36.9,36.78,36.84,59918.0,35.5458,35.6423,35.5264,35.5844,59918.0
2022-12-14 12:00:00,36.85,36.92,36.8,36.83,55276.0,35.5941,35.6617,35.5458,35.5747,55276.0
2022-12-14 12:05:00,36.84,36.92,36.8,36.84,52685.0,35.5844,35.6617,35.5458,35.5844,52685.0
2022-12-14 12:10:00,36.83,36.83,36.63,36.68,50736.0,35.5747,35.5747,35.3815,35.4298,50736.0
2022-12-14 12:15:00,36.69,36.73,36.65,36.72,78896.0,35.4395,35.4781,35.4009,35.4685,78896.0
2022-12-14 12:20:00,36.73,36.81,36.68,36.73,43538.0,35.4781,35.5554,35.4298,35.4781,43538.0
2022-12-14 12:25:00,36.74,36.79,36.59,36.69,64135.0,35.4878,35.5361,35.3429,35.4395,64135.0
2022-12-14 12:30:00,36.68,36.74,36.62,36.65,28547.0,35.4298,35.4878,35.3719,35.4009,28547.0
2022-12-14 12:35:00,36.65,36.78,36.63,36.76,41227.0,35.4009,35.5264,35.3815,35.5071,41227.0
2022-12-14 12:40:00,36.76,36.78,36.69,36.7,15247.0,35.5071,35.5264,35.4395,35.4492,15247.0
2022-12-14 12:45:00,36.68,36.71,36.62,36.65,29085.0,35.4298,35.4588,35.3719,35.4009,29085.0
2022-12-14 12:50:00,36.63,36.63,36.52,36.54,53612.0,35.3815,35.3815,35.2753,35.2946,53612.0
2022-12-14 12:55:00,36.53,36.61,36.52,36.53,12458.0,35.285,35.3622,35.2753,35.285,12458.0
2022-12-14 13:00:00,36.54,36.73,36.52,36.73,30367.0,35.2946,35.4781,35.2753,35.4781,30367.0
2022-12-14 13:05:00,36.73,36.79,36.65,36.66,36309.0,35.4781,35.5361,35.4009,35.4105,36309.0
2022-12-14 13:10:00,36.65,36.76,36.64,36.75,37229.0,35.4009,35.5071,35.3912,35.4975,37229.0
2022-12-14 13:15:00,36.74,36.79,36.63,36.68,44745.0,35.4878,35.5361,35.3815,35.4298,44745.0
2022-12-14 13:20:00,36.66,36.73,36.65,36.69,32196.0,35.4105,35.4781,35.4009,35.4395,32196.0
2022-12-14 13:25:00,36.65,36.69,36.61,36.65,23754.0,35.4009,35.4395,35.3622,35.4009,23754.0
2022-12-14 13:30:00,36.64,36.81,36.64,36.78,55831.0,35.3912,35.5554,35.3912,35.5264,55831.0
2022-12-14 13:35:00,36.8,36.98,36.79,36.97,61496.0,35.5458,35.7196,35.5361,35.71,61496.0
2022-12-14 13:40:00,36.98,36.98,36.83,36.91,78866.0,35.7196,35.7196,35.5747,35.652,78866.0
2022-12-14 13:45:00,36.91,37.0,36.88,36.89,44281.0,35.652,35.7389,35.623,35.6327,44281.0
2022-12-14 13:50:00,36.89,36.92,36.83,36.91,37103.0,35.6327,35.6617,35.5747,35.652,37103.0
2022-12-14 13:55:00,36.89,37.04,36.86,36.86,93300.0,35.6327,35.7776,35.6037,35.6037,93300.0
2022-12-14 14:00:00,36.86,36.88,35.48,35.82,512456.0,35.6037,35.623,34.2707,34.5992,512456.0
2022-12-14 14:05:00,35.78,35.78,35.21,35.39,368014.0,34.5605,34.5605,34.0099,34.1838,368014.0
2022-12-14 14:10:00,35.39,35.9,35.33,35.74,244625.0,34.1838,34.6764,34.1259,34.5219,244625.0
2022-12-14 14:15:00,35.73,36.0,35.61,35.87,150023.0,34.5122,34.773,34.3963,34.6475,150023.0
2022-12-14 14:20:00,35.84,35.96,35.7,35.83,94911.0,34.6185,34.7344,34.4832,34.6088,94911.0
2022-12-14 14:25:00,35.79,36.07,35.75,35.88,174390.0,34.5702,34.8406,34.5315,34.6571,174390.0
2022-12-14 14:30:00,35.87,35.94,34.73,34.74,332696.0,34.6475,34.7151,33.5463,33.556,332696.0
2022-12-14 14:35:00,34.74,35.27,34.73,35.16,392906.0,33.556,34.0679,33.5463,33.9617,392906.0
2022-12-14 14:40:00,35.14,36.03,34.95,35.88,627578.0,33.9423,34.802,33.7588,34.6571,627578.0
2022-12-14 14:45:00,35.9,35.92,35.08,35.64,298774.0,34.6764,34.6957,33.8844,34.4253,298774.0
2022-12-14 14:50:00,35.63,35.82,35.23,35.55,221778.0,34.4156,34.5992,34.0293,34.3384,221778.0
2022-12-14 14:55:00,35.58,35.76,35.35,35.68,83670.0,34.3673,34.5412,34.1452,34.4639,83670.0
2022-12-14 15:00:00,35.66,36.37,35.51,36.28,273642.0,34.4446,35.1304,34.2997,35.0435,273642.0
2022-12-14 15:05:00,36.33,36.33,35.92,36.13,159713.0,35.0918,35.0918,34.6957,34.8986,159713.0
2022-12-14 15:10:00,36.15,36.97,36.15,36.64,413406.0,34.9179,35.71,34.9179,35.3912,413406.0
2022-12-14 15:15:00,36.67,36.71,35.89,36.13,417031.0,35.4202,35.4588,34.6668,34.8986,417031.0
2022-12-14 15:20:00,36.16,36.19,35.82,35.99,133618.0,34.9276,34.9565,34.5992,34.7634,133618.0
2022-12-14 15:25:00,36.03,36.09,35.33,35.33,195809.0,34.802,34.86,34.1259,34.1259,195809.0
2022-12-14 15:30:00,35.33,35.4,35.0,35.2,269170.0,34.1259,34.1935,33.8071,34.0003,269170.0
2022-12-14 15:35:00,35.21,35.29,35.0,35.27,195987.0,34.0099,34.0872,33.8071,34.0679,195987.0
2022-12-14 15:40:00,35.25,35.47,35.16,35.46,164543.0,34.0486,34.2611,33.9617,34.2514,164543.0
2022-12-14 15:45:00,35.45,35.59,35.27,35.59,155376.0,34.2418,34.377,34.0679,34.377,155376.0
2022-12-14 15:50:00,35.58,36.0,35.54,35.86,273679.0,34.3673,34.773,34.3287,34.6378,273679.0
2022-12-14 15:55:00,35.84,35.84,35.52,35.53,163970.0,34.6185,34.6185,34.3094,34.319,163970.0
2022-12-15 09:30:00,34.33,34.59,33.81,33.96,464293.0,33.1599,33.4111,32.6577,32.8026,464293.0
2022-12-15 09:35:00,33.98,34.21,33.81,34.2,250172.0,32.8219,33.044,32.6577,33.0344,250172.0
2022-12-15 09:40:00,34.22,34.36,34.03,34.35,182974.0,33.0537,33.1889,32.8702,33.1793,182974.0
2022-12-15 09:45:00,34.38,34.49,34.04,34.15,144207.0,33.2082,33.3145,32.8798,32.9861,144207.0
2022-12-15 09:50:00,34.17,34.24,34.02,34.03,180881.0,33.0054,33.073,32.8605,32.8702,180881.0
2022-12-15 09:55:00,34.09,34.12,33.5,33.61,263198.0,32.9281,32.9571,32.3582,32.4645,263198.0
2022-12-15 10:00:00,33.61,33.62,33.41,33.5,161551.0,32.4645,32.4741,32.2713,32.3582,161551.0
2022-12-15 10:05:00,33.48,33.65,33.46,33.52,145938.0,32.3389,32.5031,32.3196,32.3775,145938.0
2022-12-15 10:10:00,33.51,33.57,33.39,33.53,146782.0,32.3679,32.4258,32.252,32.3872,146782.0
2022-12-15 10:15:00,33.51,33.77,33.44,33.76,126032.0,32.3679,32.619,32.3003,32.6094,126032.0
2022-12-15 10:20:00,33.73,33.78,33.57,33.71,71196.0,32.5804,32.6287,32.4258,32.5611,71196.0
2022-12-15 10:25:00,33.7,33.9,33.69,33.87,95059.0,32.5514,32.7446,32.5418,32.7156,95059.0
2022-12-15 10:30:00,33.84,33.88,33.64,33.82,129808.0,32.6866,32.7253,32.4935,32.6673,129808.0
2022-12-15 10:35:00,33.78,34.04,33.66,34.0,150715.0,32.6287,32.8798,32.5128,32.8412,150715.0
2022-12-15 10:40:00,34.0,34.01,33.81,33.82,95695.0,32.8412,32.8508,32.6577,32.6673,95695.0
2022-12-15 10:45:00,33.82,33.87,33.53,33.53,94463.0,32.6673,32.7156,32.3872,32.3872,94463.0
2022-12-15 10:50:00,33.51,33.6,33.38,33.45,123868.0,32.3679,32.4548,32.2423,32.3099,123868.0
2022-12-15 10:55:00,33.47,33.48,33.23,33.39,133233.0,32.3293,32.3389,32.0974,32.252,133233.0
2022-12-15 11:00:00,33.38,33.52,33.37,33.45,90340.0,32.2423,32.3775,32.2327,32.3099,90340.0
2022-12-15 11:05:00,33.46,33.47,33.17,33.21,118920.0,32.3196,32.3293,32.0395,32.0781,118920.0
2022-12-15 11:10:00,33.25,33.26,32.9,32.95,201161.0,32.1167,32.1264,31.7787,31.827,201161.0
2022-12-15 11:15:00,32.93,33.12,32.79,33.08,184013.0,31.8077,31.9912,31.6724,31.9525,184013.0
2022-12-15 11:20:00,33.08,33.1,32.88,32.89,52525.0,31.9525,31.9719,31.7594,31.769,52525.0
2022-12-15 11:25:00,32.89,32.94,32.73,32.9,117954.0,31.769,31.8173,31.6145,31.7787,117954.0
2022-12-15 11:30:00,32.91,32.95,32.79,32.94,104472.0,31.7883,31.827,31.6724,31.8173,104472.0
2022-12-15 11:35:00,32.94,33.06,32.88,32.98,139747.0,31.8173,31.9332,31.7594,31.856,139747.0
2022-12-15 11:40:00,32.97,32.97,32.82,32.94,62145.0,31.8463,31.8463,31.7014,31.8173,62145.0
2022-12-15 11:45:00,32.94,33.06,32.92,32.97,40647.0,31.8173,31.9332,31.798,31.8463,40647.0
2022-12-15 11:50:00,32.96,33.11,32.92,33.11,72442.0,31.8366,31.9815,31.798,31.9815,72442.0
2022-12-15 11:55:00,33.12,33.16,33.05,33.08,74877.0,31.9912,32.0298,31.9236,31.9525,74877.0
2022-12-15 12:00:00,33.09,33.24,33.07,33.09,65920.0,31.9622,32.1071,31.9429,31.9622,65920.0
2022-12-15 12:05:00,33.09,33.28,33.08,33.27,48897.0,31.9622,32.1457,31.9525,32.1361,48897.0
2022-12-15 12:10:00,33.26,33.36,33.13,33.35,55193.0,32.1264,32.223,32.0008,32.2133,55193.0
2022-12-15 12:15:00,33.36,33.43,33.29,33.35,70602.0,32.223,32.2906,32.1554,32.2133,70602.0
2022-12-15 12:20:00,33.36,33.36,33.13,33.19,59798.0,32.223,32.223,32.0008,32.0588,59798.0
2022-12-15 12:25:00,33.19,33.37,33.18,33.36,52701.0,32.0588,32.2327,32.0491,32.223,52701.0
2022-12-15 12:30:00,33.37,33.53,33.32,33.52,73527.0,32.2327,32.3872,32.1844,32.3775,73527.0
2022-12-15 12:35:00,33.52,33.55,33.27,33.31,71231.0,32.3775,32.4065,32.1361,32.1747,71231.0
2022-12-15 12:40:00,33.29,33.31,33.22,33.23,29644.0,32.1554,32.1747,32.0878,32.0974,29644.0
2022-12-15 12:45:00,33.24,33.25,33.06,33.1,68744.0,32.1071,32.1167,31.9332,31.9719,68744.0
2022-12-15 12:50:00,33.1,33.18,33.09,33.14,63634.0,31.9719,32.0491,31.9622,32.0105,63634.0
2022-12-15 12:55:00,33.12,33.15,32.99,33.01,59642.0,31.9912,32.0202,31.8656,31.8849,59642.0
2022-12-15 13:00:00,33.0,33.04,32.9,32.95,52022.0,31.8753,31.9139,31.7787,31.827,52022.0
2022-12-15 13:05:00,32.96,32.96,32.77,32.84,81060.0,31.8366,31.8366,31.6531,31.7207,81060.0
2022-12-15 13:10:00,32.85,32.91,32.79,32.85,51207.0,31.7304,31.7883,31.6724,31.7304,51207.0
2022-12-15 13:15:00,32.84,32.9,32.76,32.76,72047.0,31.7207,31.7787,31.6434,31.6434,72047.0
2022-12-15 13:20:00,32.76,32.76,32.65,32.71,109362.0,31.6434,31.6434,31.5372,31.5952,109362.0
2022-12-15 13:25:00,32.7,32.75,32.68,32.73,37280.0,31.5855,31.6338,31.5662,31.6145,37280.0
2022-12-15 13:30:00,32.71,32.72,32.59,32.69,77825.0,31.5952,31.6048,31.4792,31.5758,77825.0
2022-12-15 13:35:00,32.69,32.85,32.62,32.8,58086.0,31.5758,31.7304,31.5082,31.6821,58086.0
2022-12-15 13:40:00,32.79,32.84,32.63,32.65,47791.0,31.6724,31.7207,31.5179,31.5372,47791.0
2022-12-15 13:45:00,32.66,32.7,32.62,32.66,52161.0,31.5469,31.5855,31.5082,31.5469,52161.0
2022-12-15 13:50:00,32.65,32.73,32.6,32.69,61871.0,31.5372,31.6145,31.4889,31.5758,61871.0
2022-12-15 13:55:00,32.7,32.79,32.66,32.78,121639.0,31.5855,31.6724,31.5469,31.6628,121639.0
2022-12-15 14:00:00,32.79,32.87,32.73,32.79,99616.0,31.6724,31.7497,31.6145,31.6724,99616.0
2022-12-15 14:05:00,32.75,32.75,32.56,32.56,46528.0,31.6338,31.6338,31.4503,31.4503,46528.0
2022-12-15 14:10:00,32.55,32.69,32.55,32.58,38003.0,31.4406,31.5758,31.4406,31.4696,38003.0
2022-12-15 14:15:00,32.61,32.65,32.48,32.63,67006.0,31.4986,31.5372,31.373,31.5179,67006.0
2022-12-15 14:20:00,32.64,32.68,32.59,32.64,25828.0,31.5275,31.5662,31.4792,31.5275,25828.0
2022-12-15 14:25:00,32.64,32.72,32.59,32.69,29356.0,31.5275,31.6048,31.4792,31.5758,29356.0
2022-12-15 14:30:00,32.68,32.84,32.67,32.82,49972.0,31.5662,31.7207,31.5565,31.7014,49972.0
2022-12-15 14:35:00,32.81,33.0,32.73,32.95,113517.0,31.6917,31.8753,31.6145,31.827,113517.0
2022-12-15 14:40:00,32.95,33.08,32.93,33.08,83212.0,31.827,31.9525,31.8077,31.9525,83212.0
2022-12-15 14:45:00,33.05,33.06,32.86,32.93,75272.0,31.9236,31.9332,31.74,31.8077,75272.0
2022-12-15 14:50:00,32.91,32.99,32.8,32.98,50396.0,31.7883,31.8656,31.6821,31.856,50396.0
2022-12-15 14:55:00,32.97,33.2,32.93,33.18,112249.0,31.8463,32.0685,31.8077,32.0491,112249.0
2022-12-15 15:00:00,33.18,33.28,33.14,33.16,106808.0,32.0491,32.1457,32.0105,32.0298,106808.0
2022-12-15 15:05:00,33.18,33.25,33.08,33.24,37378.0,32.0491,32.1167,31.9525,32.1071,37378.0
2022-12-15 15:10:00,33.23,33.24,32.98,33.01,52132.0,32.0974,32.1071,31.856,31.8849,52132.0
2022-12-15 15:15:00,32.99,33.02,32.89,32.89,67099.0,31.8656,31.8946,31.769,31.769,67099.0
2022-12-15 15:20:00,32.87,33.03,32.84,32.99,33640.0,31.7497,31.9042,31.7207,31.8656,33640.0
2022-12-15 15:25:00,33.01,33.17,32.89,33.17,59910.0,31.8849,32.0395,31.769,32.0395,59910.0
2022-12-15 15:30:00,33.14,33.14,32.98,33.11,48976.0,32.0105,32.0105,31.856,31.9815,48976.0
2022-12-15 15:35:00,33.12,33.12,32.87,32.9,43879.0,31.9912,31.9912,31.7497,31.7787,43879.0
2022-12-15 15:40:00,32.9,32.92,32.71,32.71,100434.0,31.7787,31.798,31.5952,31.5952,100434.0
2022-12-15 15:45:00,32.7,32.74,32.58,32.62,132171.0,31.5855,31.6241,31.4696,31.5082,132171.0
2022-12-15 15:50:00,32.61,32.82,32.57,32.77,128234.0,31.4986,31.7014,31.4599,31.6531,128234.0
2022-12-15 15:55:00,32.77,32.92,32.64,32.89,331570.0,31.6531,31.798,31.5275,31.769,331570.0
2022-12-16 09:30:00,31.9,32.23,31.84,32.06,465495.0,30.8128,31.1315,30.7548,30.9673,465495.0
2022-12-16 09:35:00,32.07,32.27,31.89,31.99,147121.0,30.977,31.1702,30.8031,30.8997,147121.0
2022-12-16 09:40:00,31.97,32.29,31.84,32.24,192162.0,30.8804,31.1895,30.7548,31.1412,192162.0
2022-12-16 09:45:00,32.27,32.52,32.13,32.47,141610.0,31.1702,31.4116,31.0349,31.3633,141610.0
2022-12-16 09:50:00,32.5,32.5,32.25,32.4,87329.0,31.3923,31.3923,31.1508,31.2957,87329.0
2022-12-16 09:55:00,32.41,32.43,32.23,32.24,64742.0,31.3054,31.3247,31.1315,31.1412,64742.0
2022-12-16 10:00:00,32.25,32.26,31.9,31.94,143293.0,31.1508,31.1605,30.8128,30.8514,143293.0
2022-12-16 10:05:00,31.94,32.04,31.7,31.7,242340.0,30.8514,30.948,30.6196,30.6196,242340.0
2022-12-16 10:10:00,31.7,31.82,31.59,31.62,120307.0,30.6196,30.7355,30.5133,30.5423,120307.0
2022-12-16 10:15:00,31.61,31.75,31.56,31.71,92755.0,30.5326,30.6679,30.4843,30.6292,92755.0
2022-12-16 10:20:00,31.72,31.76,31.59,31.64,81726.0,30.6389,30.6775,30.5133,30.5616,81726.0
2022-12-16 10:25:00,31.62,31.66,31.49,31.49,88352.0,30.5423,30.5809,30.4167,30.4167,88352.0
2022-12-16 10:30:00,31.5,31.63,31.34,31.41,106839.0,30.4264,30.552,30.2718,30.3395,106839.0
2022-12-16 10:35:00,31.41,31.59,31.37,31.56,161342.0,30.3395,30.5133,30.3008,30.4843,161342.0
2022-12-16 10:40:00,31.56,31.83,31.53,31.79,107915.0,30.4843,30.7451,30.4554,30.7065,107915.0
2022-12-16 10:45:00,31.79,31.83,31.68,31.72,59712.0,30.7065,30.7451,30.6003,30.6389,59712.0
2022-12-16 10:50:00,31.71,31.74,31.6,31.63,56162.0,30.6292,30.6582,30.523,30.552,56162.0
2022-12-16 10:55:00,31.64,31.68,31.53,31.68,64926.0,30.5616,30.6003,30.4554,30.6003,64926.0
2022-12-16 11:00:00,31.69,31.76,31.61,31.66,50439.0,30.6099,30.6775,30.5326,30.5809,50439.0
2022-12-16 11:05:00,31.69,31.78,31.57,31.59,45014.0,30.6099,30.6969,30.494,30.5133,45014.0
2022-12-16 11:10:00,31.58,31.87,31.43,31.86,95812.0,30.5037,30.7838,30.3588,30.7741,95812.0
2022-12-16 11:15:00,31.84,31.91,31.75,31.8,93614.0,30.7548,30.8224,30.6679,30.7162,93614.0
2022-12-16 11:20:00,31.8,31.81,31.53,31.54,65183.0,30.7162,30.7258,30.4554,30.465,65183.0
2022-12-16 11:25:00,31.53,31.7,31.53,31.61,69086.0,30.4554,30.6196,30.4554,30.5326,69086.0
2022-12-16 11:30:00,31.62,31.74,31.61,31.7,53075.0,30.5423,30.6582,30.5326,30.6196,53075.0
2022-12-16 11:35:00,31.69,31.79,31.62,31.71,32695.0,30.6099,30.7065,30.5423,30.6292,32695.0
2022-12-16 11:40:00,31.7,31.72,31.5,31.55,46658.0,30.6196,30.6389,30.4264,30.4747,46658.0
2022-12-16 11:45:00,31.56,31.59,31.34,31.38,126713.0,30.4843,30.5133,30.2718,30.3105,126713.0
2022-12-16 11:50:00,31.37,31.46,31.34,31.44,72683.0,30.3008,30.3878,30.2718,30.3684,72683.0
2022-12-16 11:55:00,31.44,31.44,31.27,31.32,59296.0,30.3684,30.3684,30.2042,30.2525,59296.0
2022-12-16 12:00:00,31.32,31.46,31.31,31.46,72003.0,30.2525,30.3878,30.2429,30.3878,72003.0
2022-12-16 12:05:00,31.47,31.47,31.34,31.35,73235.0,30.3974,30.3974,30.2718,30.2815,73235.0
2022-12-16 12:10:00,31.36,31.44,31.29,31.3,55099.0,30.2912,30.3684,30.2236,30.2332,55099.0
2022-12-16 12:15:00,31.3,31.51,31.26,31.51,48891.0,30.2332,30.4361,30.1946,30.4361,48891.0
2022-12-16 12:20:00,31.51,31.53,31.37,31.44,52053.0,30.4361,30.4554,30.3008,30.3684,52053.0
2022-12-16 12:25:00,31.44,31.49,31.37,31.49,55608.0,30.3684,30.4167,30.3008,30.4167,55608.0
2022-12-16 12:30:00,31.48,31.54,31.45,31.54,36136.0,30.4071,30.465,30.3781,30.465,36136.0
2022-12-16 12:35:00,31.53,31.69,31.51,31.6,92110.0,30.4554,30.6099,30.4361,30.523,92110.0
2022-12-16 12:40:00,31.58,31.58,31.34,31.35,94857.0,30.5037,30.5037,30.2718,30.2815,94857.0
2022-12-16 12:45:00,31.34,31.4,31.29,31.35,63473.0,30.2718,30.3298,30.2236,30.2815,63473.0
2022-12-16 12:50:00,31.35,31.36,31.2,31.22,95040.0,30.2815,30.2912,30.1366,30.1559,95040.0
2022-12-16 12:55:00,31.21,31.26,31.13,31.17,69139.0,30.1463,30.1946,30.069,30.1076,69139.0
2022-12-16 13:00:00,31.2,31.28,31.15,31.22,45983.0,30.1366,30.2139,30.0883,30.1559,45983.0
2022-12-16 13:05:00,31.24,31.32,31.17,31.29,67037.0,30.1753,30.2525,30.1076,30.2236,67037.0
2022-12-16 13:10:00,31.29,31.33,31.28,31.32,33702.0,30.2236,30.2622,30.2139,30.2525,33702.0
2022-12-16 13:15:00,31.32,31.43,31.31,31.32,42620.0,30.2525,30.3588,30.2429,30.2525,42620.0
2022-12-16 13:20:00,31.31,31.41,31.27,31.4,32460.0,30.2429,30.3395,30.2042,30.3298,32460.0
2022-12-16 13:25:00,31.36,31.41,31.29,31.29,29513.0,30.2912,30.3395,30.2236,30.2236,29513.0
2022-12-16 13:30:00,31.3,31.48,31.28,31.45,38460.0,30.2332,30.4071,30.2139,30.3781,38460.0
2022-12-16 13:35:00,31.44,31.53,31.42,31.44,47290.0,30.3684,30.4554,30.3491,30.3684,47290.0
2022-12-16 13:40:00,31.44,31.49,31.37,31.43,27527.0,30.3684,30.4167,30.3008,30.3588,27527.0
2022-12-16 13:45:00,31.44,31.59,31.44,31.58,49836.0,30.3684,30.5133,30.3684,30.5037,49836.0
2022-12-16 13:50:00,31.58,31.58,31.46,31.52,38615.0,30.5037,30.5037,30.3878,30.4457,38615.0
2022-12-16 13:55:00,31.52,31.53,31.41,31.49,42329.0,30.4457,30.4554,30.3395,30.4167,42329.0
2022-12-16 14:00:00,31.48,31.56,31.45,31.51,30985.0,30.4071,30.4843,30.3781,30.4361,30985.0
2022-12-16 14:05:00,31.5,31.62,31.47,31.61,42463.0,30.4264,30.5423,30.3974,30.5326,42463.0
2022-12-16 14:10:00,31.6,31.77,31.6,31.77,67230.0,30.523,30.6872,30.523,30.6872,67230.0
2022-12-16 14:15:00,31.75,31.81,31.64,31.66,66095.0,30.6679,30.7258,30.5616,30.5809,66095.0
2022-12-16 14:20:00,31.67,31.68,31.54,31.61,40013.0,30.5906,30.6003,30.465,30.5326,40013.0
2022-12-16 14:25:00,31.6,31.61,31.51,31.51,65367.0,30.523,30.5326,30.4361,30.4361,65367.0
2022-12-16 14:30:00,31.52,31.55,31.4,31.43,32135.0,30.4457,30.4747,30.3298,30.3588,32135.0
2022-12-16 14:35:00,31.43,31.52,31.43,31.48,64070.0,30.3588,30.4457,30.3588,30.4071,64070.0
2022-12-16 14:40:00,31.45,31.57,31.45,31.55,35579.0,30.3781,30.494,30.3781,30.4747,35579.0
2022-12-16 14:45:00,31.55,31.59,31.51,31.58,33615.0,30.4747,30.5133,30.4361,30.5037,33615.0
2022-12-16 14:50:00,31.58,31.74,31.57,31.73,68814.0,30.5037,30.6582,30.494,30.6486,68814.0
2022-12-16 14:55:00,31.74,31.88,31.67,31.78,228873.0,30.6582,30.7934,30.5906,30.6969,228873.0
2022-12-16 15:00:00,31.77,31.84,31.71,31.73,64782.0,30.6872,30.7548,30.6292,30.6486,64782.0
2022-12-16 15:05:00,31.72,31.73,31.6,31.61,40888.0,30.6389,30.6486,30.523,30.5326,40888.0
2022-12-16 15:10:00,31.62,31.88,31.61,31.86,108835.0,30.5423,30.7934,30.5326,30.7741,108835.0
2022-12-16 15:15:00,31.86,32.07,31.86,31.92,150497.0,30.7741,30.977,30.7741,30.8321,150497.0
2022-12-16 15:20:00,31.91,32.04,31.88,32.01,86799.0,30.8224,30.948,30.7934,30.919,86799.0
2022-12-16 15:25:00,32.01,32.06,31.87,31.92,75177.0,30.919,30.9673,30.7838,30.8321,75177.0
2022-12-16 15:30:00,31.93,32.2,31.93,32.11,148598.0,30.8417,31.1025,30.8417,31.0156,148598.0
2022-12-16 15:35:00,32.13,32.2,32.05,32.13,126826.0,31.0349,31.1025,30.9576,31.0349,126826.0
2022-12-16 15:40:00,32.14,32.23,32.11,32.12,103620.0,31.0446,31.1315,31.0156,31.0253,103620.0
2022-12-16 15:45:00,32.11,32.22,32.08,32.08,169652.0,31.0156,31.1219,30.9866,30.9866,169652.0
2022-12-16 15:50:00,32.08,32.27,32.01,32.24,246142.0,30.9866,31.1702,30.919,31.1412,246142.0
2022-12-16 15:55:00,32.23,32.35,32.07,32.07,323179.0,31.1315,31.2474,30.977,30.977,323179.0
2022-12-19 09:30:00,32.21,32.47,31.87,32.0,166717.0,31.1122,31.3633,30.7838,30.9094,166717.0
2022-12-19 09:35:00,32.04,32.17,31.99,32.02,158433.0,30.948,31.0736,30.8997,30.9287,158433.0
2022-12-19 09:40:00,32.01,32.01,31.69,31.79,154187.0,30.919,30.919,30.6099,30.7065,154187.0
2022-12-19 09:45:00,31.79,31.83,31.23,31.44,150219.0,30.7065,30.7451,30.1656,30.3684,150219.0
2022-12-19 09:50:00,31.4,31.51,31.32,31.36,92850.0,30.3298,30.4361,30.2525,30.2912,92850.0
2022-12-19 09:55:00,31.33,31.48,31.28,31.46,79906.0,30.2622,30.4071,30.2139,30.3878,79906.0
2022-12-19 10:00:00,31.44,31.53,31.38,31.47,83598.0,30.3684,30.4554,30.3105,30.3974,83598.0
2022-12-19 10:05:00,31.47,31.48,31.36,31.45,63914.0,30.3974,30.4071,30.2912,30.3781,63914.0
2022-12-19 10:10:00,31.48,31.75,31.46,31.72,140098.0,30.4071,30.6679,30.3878,30.6389,140098.0
2022-12-19 10:15:00,31.69,31.78,31.6,31.75,76717.0,30.6099,30.6969,30.523,30.6679,76717.0
2022-12-19 10:20:00,31.77,32.0,31.76,31.94,211288.0,30.6872,30.9094,30.6775,30.8514,211288.0
2022-12-19 10:25:00,31.94,32.01,31.89,31.96,64950.0,30.8514,30.919,30.8031,30.8707,64950.0
2022-12-19 10:30:00,31.94,31.99,31.8,31.87,65597.0,30.8514,30.8997,30.7162,30.7838,65597.0
2022-12-19 10:35:00,31.89,31.9,31.67,31.7,49429.0,30.8031,30.8128,30.5906,30.6196,49429.0
2022-12-19 10:40:00,31.68,31.83,31.66,31.73,53572.0,30.6003,30.7451,30.5809,30.6486,53572.0
2022-12-19 10:45:00,31.75,31.79,31.69,31.77,31088.0,30.6679,30.7065,30.6099,30.6872,31088.0
2022-12-19 10:50:00,31.75,31.75,31.51,31.54,41417.0,30.6679,30.6679,30.4361,30.465,41417.0
2022-12-19 10:55:00,31.54,31.55,31.41,31.41,138208.0,30.465,30.4747,30.3395,30.3395,138208.0
2022-12-19 11:00:00,31.43,31.47,31.36,31.37,49042.0,30.3588,30.3974,30.2912,30.3008,49042.0
2022-12-19 11:05:00,31.4,31.47,31.35,31.46,72589.0,30.3298,30.3974,30.2815,30.3878,72589.0
2022-12-19 11:10:00,31.46,31.5,31.39,31.41,62414.0,30.3878,30.4264,30.3201,30.3395,62414.0
2022-12-19 11:15:00,31.41,31.56,31.41,31.53,92661.0,30.3395,30.4843,30.3395,30.4554,92661.0
2022-12-19 11:20:00,31.52,31.58,31.41,31.57,81906.0,30.4457,30.5037,30.3395,30.494,81906.0
2022-12-19 11:25:00,31.57,31.58,31.45,31.55,57514.0,30.494,30.5037,30.3781,30.4747,57514.0
2022-12-19 11:30:00,31.52,31.53,31.3,31.33,50428.0,30.4457,30.4554,30.2332,30.2622,50428.0
2022-12-19 11:35:00,31.31,31.34,31.21,31.21,36699.0,30.2429,30.2718,30.1463,30.1463,36699.0
2022-12-19 11:40:00,31.21,31.31,31.08,31.25,82374.0,30.1463,30.2429,30.0207,30.1849,82374.0
2022-12-19 11:45:00,31.24,31.4,31.23,31.37,59945.0,30.1753,30.3298,30.1656,30.3008,59945.0
2022-12-19 11:50:00,31.38,31.39,31.27,31.27,33108.0,30.3105,30.3201,30.2042,30.2042,33108.0
2022-12-19 11:55:00,31.28,31.28,31.16,31.17,26909.0,30.2139,30.2139,30.098,30.1076,26909.0
2022-12-19 12:00:00,31.17,31.31,31.16,31.25,24856.0,30.1076,30.2429,30.098,30.1849,24856.0
2022-12-19 12:05:00,31.25,31.31,31.19,31.23,32684.0,30.1849,30.2429,30.127,30.1656,32684.0
2022-12-19 12:10:00,31.23,31.39,31.22,31.38,77523.0,30.1656,30.3201,30.1559,30.3105,77523.0
2022-12-19 12:15:00,31.38,31.41,31.27,31.31,65363.0,30.3105,30.3395,30.2042,30.2429,65363.0
2022-12-19 12:20:00,31.3,31.31,31.17,31.17,43628.0,30.2332,30.2429,30.1076,30.1076,43628.0
2022-12-19 12:25:00,31.17,31.2,31.12,31.12,23158.0,30.1076,30.1366,30.0593,30.0593,23158.0
2022-12-19 12:30:00,31.14,31.2,31.07,31.08,54026.0,30.0787,30.1366,30.011,30.0207,54026.0
2022-12-19 12:35:00,31.09,31.25,31.09,31.16,39525.0,30.0304,30.1849,30.0304,30.098,39525.0
2022-12-19 12:40:00,31.16,31.19,31.02,31.08,27951.0,30.098,30.127,29.9628,30.0207,27951.0
2022-12-19 12:45:00,31.07,31.25,31.04,31.23,39503.0,30.011,30.1849,29.9821,30.1656,39503.0
2022-12-19 12:50:00,31.23,31.31,31.21,31.25,31958.0,30.1656,30.2429,30.1463,30.1849,31958.0
2022-12-19 12:55:00,31.23,31.27,31.19,31.25,18185.0,30.1656,30.2042,30.127,30.1849,18185.0
2022-12-19 13:00:00,31.26,31.28,31.15,31.21,24463.0,30.1946,30.2139,30.0883,30.1463,24463.0
2022-12-19 13:05:00,31.23,31.25,31.08,31.1,29502.0,30.1656,30.1849,30.0207,30.04,29502.0
2022-12-19 13:10:00,31.13,31.25,31.13,31.22,34203.0,30.069,30.1849,30.069,30.1559,34203.0
2022-12-19 13:15:00,31.22,31.22,31.16,31.19,26663.0,30.1559,30.1559,30.098,30.127,26663.0
2022-12-19 13:20:00,31.2,31.31,31.2,31.28,37729.0,30.1366,30.2429,30.1366,30.2139,37729.0
2022-12-19 13:25:00,31.27,31.32,31.08,31.13,47031.0,30.2042,30.2525,30.0207,30.069,47031.0
2022-12-19 13:30:00,31.11,31.11,30.99,31.0,98140.0,30.0497,30.0497,29.9338,29.9434,98140.0
2022-12-19 13:35:00,31.0,31.01,30.93,30.99,73416.0,29.9434,29.9531,29.8758,29.9338,73416.0
2022-12-19 13:40:00,30.98,31.0,30.83,30.85,110345.0,29.9241,29.9434,29.7792,29.7985,110345.0
2022-12-19 13:45:00,30.85,30.92,30.83,30.91,65886.0,29.7985,29.8662,29.7792,29.8565,65886.0
2022-12-19 13:50:00,30.9,30.94,30.85,30.85,47526.0,29.8468,29.8855,29.7985,29.7985,47526.0
2022-12-19 13:55:00,30.85,30.86,30.77,30.78,62378.0,29.7985,29.8082,29.7213,29.7309,62378.0
2022-12-19 14:00:00,30.77,30.8,30.61,30.63,152214.0,29.7213,29.7503,29.5667,29.586,152214.0
2022-12-19 14:05:00,30.62,30.88,30.62,30.86,82380.0,29.5764,29.8275,29.5764,29.8082,82380.0
2022-12-19 14:10:00,30.88,30.92,30.79,30.82,64759.0,29.8275,29.8662,29.7406,29.7696,64759.0
2022-12-19 14:15:00,30.82,30.89,30.77,30.84,35945.0,29.7696,29.8372,29.7213,29.7889,35945.0
2022-12-19 14:20:00,30.82,30.92,30.79,30.82,33241.0,29.7696,29.8662,29.7406,29.7696,33241.0
2022-12-19 14:25:00,30.82,30.86,30.69,30.69,46548.0,29.7696,29.8082,29.644,29.644,46548.0
2022-12-19 14:30:00,30.72,30.78,30.68,30.76,44693.0,29.673,29.7309,29.6343,29.7116,44693.0
2022-12-19 14:35:00,30.76,30.81,30.71,30.79,46183.0,29.7116,29.7599,29.6633,29.7406,46183.0
2022-12-19 14:40:00,30.78,30.78,30.67,30.77,38468.0,29.7309,29.7309,29.6247,29.7213,38468.0
2022-12-19 14:45:00,30.77,30.91,30.77,30.83,51722.0,29.7213,29.8565,29.7213,29.7792,51722.0
2022-12-19 14:50:00,30.82,30.82,30.64,30.67,42505.0,29.7696,29.7696,29.5957,29.6247,42505.0
2022-12-19 14:55:00,30.67,30.75,30.65,30.73,38982.0,29.6247,29.702,29.6054,29.6826,38982.0
2022-12-19 15:00:00,30.71,30.71,30.53,30.57,135019.0,29.6633,29.6633,29.4895,29.5281,135019.0
2022-12-19 15:05:00,30.57,30.59,30.49,30.55,49711.0,29.5281,29.5474,29.4508,29.5088,49711.0
2022-12-19 15:10:00,30.55,30.62,30.5,30.5,84949.0,29.5088,29.5764,29.4605,29.4605,84949.0
2022-12-19 15:15:00,30.53,30.62,30.52,30.62,129352.0,29.4895,29.5764,29.4798,29.5764,129352.0
2022-12-19 15:20:00,30.62,30.69,30.59,30.66,175767.0,29.5764,29.644,29.5474,29.615,175767.0
2022-12-19 15:25:00,30.67,30.73,30.64,30.67,81900.0,29.6247,29.6826,29.5957,29.6247,81900.0
2022-12-19 15:30:00,30.66,30.81,30.65,30.73,91468.0,29.615,29.7599,29.6054,29.6826,91468.0
2022-12-19 15:35:00,30.72,30.79,30.59,30.6,54082.0,29.673,29.7406,29.5474,29.5571,54082.0
2022-12-19 15:40:00,30.6,30.73,30.52,30.7,59781.0,29.5571,29.6826,29.4798,29.6537,59781.0
2022-12-19 15:45:00,30.68,30.83,30.68,30.72,129604.0,29.6343,29.7792,29.6343,29.673,129604.0
2022-12-19 15:50:00,30.72,30.91,30.72,30.91,153096.0,29.673,29.8565,29.673,29.8565,153096.0
2022-12-19 15:55:00,30.88,30.95,30.79,30.79,205013.0,29.8275,29.8951,29.7406,29.7406,205013.0
2022-12-20 09:30:00,30.51,30.67,30.28,30.55,229734.0,29.5638,29.7188,29.3409,29.6025,229734.0
2022-12-20 09:35:00,30.55,30.73,30.38,30.7,172203.0,29.6025,29.7769,29.4378,29.7479,172203.0
2022-12-20 09:40:00,30.7,30.77,30.37,30.38,198503.0,29.7479,29.8157,29.4281,29.4378,198503.0
2022-12-20 09:45:00,30.38,30.51,30.24,30.48,142205.0,29.4378,29.5638,29.3021,29.5347,142205.0
2022-12-20 09:50:00,30.48,30.57,30.36,30.54,142925.0,29.5347,29.6219,29.4184,29.5928,142925.0
2022-12-20 09:55:00,30.55,30.92,30.55,30.87,374627.0,29.6025,29.961,29.6025,29.9126,374627.0
2022-12-20 10:00:00,30.88,31.07,30.86,31.05,278093.0,29.9223,30.1064,29.9029,30.087,278093.0
2022-12-20 10:05:00,31.04,31.22,31.04,31.13,220003.0,30.0773,30.2517,30.0773,30.1645,220003.0
2022-12-20 10:10:00,31.13,31.39,31.07,31.32,232545.0,30.1645,30.4165,30.1064,30.3486,232545.0
2022-12-20 10:15:00,31.31,31.35,31.24,31.29,104569.0,30.3389,30.3777,30.2711,30.3196,104569.0
2022-12-20 10:20:00,31.31,31.47,31.29,31.42,179866.0,30.3389,30.494,30.3196,30.4455,179866.0
2022-12-20 10:25:00,31.43,31.47,31.3,31.44,129313.0,30.4552,30.494,30.3293,30.4649,129313.0
2022-12-20 10:30:00,31.45,31.6,31.44,31.46,184858.0,30.4746,30.62,30.4649,30.4843,184858.0
2022-12-20 10:35:00,31.49,31.75,31.49,31.67,187315.0,30.5134,30.7653,30.5134,30.6878,187315.0
2022-12-20 10:40:00,31.67,31.71,31.55,31.61,179582.0,30.6878,30.7265,30.5715,30.6296,179582.0
2022-12-20 10:45:00,31.62,31.72,31.49,31.6,67526.0,30.6393,30.7362,30.5134,30.62,67526.0
2022-12-20 10:50:00,31.58,31.62,31.51,31.57,52804.0,30.6006,30.6393,30.5327,30.5909,52804.0
2022-12-20 10:55:00,31.57,31.63,31.39,31.41,84487.0,30.5909,30.649,30.4165,30.4358,84487.0
2022-12-20 11:00:00,31.42,31.55,31.36,31.53,94893.0,30.4455,30.5715,30.3874,30.5521,94893.0
2022-12-20 11:05:00,31.52,31.53,31.41,31.41,75090.0,30.5424,30.5521,30.4358,30.4358,75090.0
2022-12-20 11:10:00,31.4,31.4,31.21,31.36,107237.0,30.4262,30.4262,30.242,30.3874,107237.0
2022-12-20 11:15:00,31.36,31.36,31.0,31.11,133528.0,30.3874,30.3874,30.0386,30.1451,133528.0
2022-12-20 11:20:00,31.12,31.18,31.06,31.17,54464.0,30.1548,30.213,30.0967,30.2033,54464.0
2022-12-20 11:25:00,31.16,31.21,31.05,31.1,80852.0,30.1936,30.242,30.087,30.1355,80852.0
2022-12-20 11:30:00,31.11,31.26,31.09,31.22,42052.0,30.1451,30.2905,30.1258,30.2517,42052.0
2022-12-20 11:35:00,31.23,31.28,31.15,31.2,34965.0,30.2614,30.3099,30.1839,30.2324,34965.0
2022-12-20 11:40:00,31.17,31.25,31.1,31.22,66406.0,30.2033,30.2808,30.1355,30.2517,66406.0
2022-12-20 11:45:00,31.23,31.24,31.1,31.2,59823.0,30.2614,30.2711,30.1355,30.2324,59823.0
2022-12-20 11:50:00,31.19,31.22,31.13,31.21,26673.0,30.2227,30.2517,30.1645,30.242,26673.0
2022-12-20 11:55:00,31.21,31.37,31.14,31.33,71432.0,30.242,30.3971,30.1742,30.3583,71432.0
2022-12-20 12:00:00,31.34,31.44,31.31,31.39,133896.0,30.368,30.4649,30.3389,30.4165,133896.0
2022-12-20 12:05:00,31.41,31.55,31.37,31.48,59919.0,30.4358,30.5715,30.3971,30.5037,59919.0
2022-12-20 12:10:00,31.49,31.55,31.38,31.42,122610.0,30.5134,30.5715,30.4068,30.4455,122610.0
2022-12-20 12:15:00,31.41,31.48,31.37,31.39,44465.0,30.4358,30.5037,30.3971,30.4165,44465.0
2022-12-20 12:20:00,31.37,31.44,31.35,31.44,33186.0,30.3971,30.4649,30.3777,30.4649,33186.0
2022-12-20 12:25:00,31.43,31.45,31.26,31.31,76332.0,30.4552,30.4746,30.2905,30.3389,76332.0
2022-12-20 12:30:00,31.3,31.32,31.19,31.19,53728.0,30.3293,30.3486,30.2227,30.2227,53728.0
2022-12-20 12:35:00,31.2,31.22,31.16,31.21,33563.0,30.2324,30.2517,30.1936,30.242,33563.0
2022-12-20 12:40:00,31.22,31.38,31.22,31.26,60926.0,30.2517,30.4068,30.2517,30.2905,60926.0
2022-12-20 12:45:00,31.27,31.31,31.24,31.3,29104.0,30.3002,30.3389,30.2711,30.3293,29104.0
2022-12-20 12:50:00,31.29,31.43,31.29,31.42,27829.0,30.3196,30.4552,30.3196,30.4455,27829.0
2022-12-20 12:55:00,31.41,31.48,31.37,31.4,42438.0,30.4358,30.5037,30.3971,30.4262,42438.0
2022-12-20 13:00:00,31.4,31.49,31.39,31.45,64811.0,30.4262,30.5134,30.4165,30.4746,64811.0
2022-12-20 13:05:00,31.43,31.47,31.36,31.4,55979.0,30.4552,30.494,30.3874,30.4262,55979.0
2022-12-20 13:10:00,31.42,31.42,31.32,31.4,30381.0,30.4455,30.4455,30.3486,30.4262,30381.0
2022-12-20 13:15:00,31.39,31.45,31.34,31.34,21472.0,30.4165,30.4746,30.368,30.368,21472.0
2022-12-20 13:20:00,31.33,31.41,31.28,31.33,29997.0,30.3583,30.4358,30.3099,30.3583,29997.0
2022-12-20 13:25:00,31.37,31.51,31.36,31.42,34983.0,30.3971,30.5327,30.3874,30.4455,34983.0
2022-12-20 13:30:00,31.43,31.55,31.41,31.53,71541.0,30.4552,30.5715,30.4358,30.5521,71541.0
2022-12-20 13:35:00,31.54,31.67,31.53,31.65,85452.0,30.5618,30.6878,30.5521,30.6684,85452.0
2022-12-20 13:40:00,31.65,31.68,31.56,31.58,48338.0,30.6684,30.6975,30.5812,30.6006,48338.0
2022-12-20 13:45:00,31.59,31.59,31.49,31.52,33222.0,30.6103,30.6103,30.5134,30.5424,33222.0
2022-12-20 13:50:00,31.52,31.56,31.5,31.53,31072.0,30.5424,30.5812,30.5231,30.5521,31072.0
2022-12-20 13:55:00,31.54,31.55,31.49,31.52,17743.0,30.5618,30.5715,30.5134,30.5424,17743.0
2022-12-20 14:00:00,31.52,31.57,31.46,31.53,45695.0,30.5424,30.5909,30.4843,30.5521,45695.0
2022-12-20 14:05:00,31.52,31.58,31.5,31.52,19658.0,30.5424,30.6006,30.5231,30.5424,19658.0
2022-12-20 14:10:00,31.54,31.65,31.54,31.62,37980.0,30.5618,30.6684,30.5618,30.6393,37980.0
2022-12-20 14:15:00,31.62,31.62,31.5,31.54,18018.0,30.6393,30.6393,30.5231,30.5618,18018.0
2022-12-20 14:20:00,31.54,31.54,31.43,31.44,23016.0,30.5618,30.5618,30.4552,30.4649,23016.0
2022-12-20 14:25:00,31.43,31.47,31.39,31.43,61283.0,30.4552,30.494,30.4165,30.4552,61283.0
2022-12-20 14:30:00,31.44,31.45,31.37,31.43,28426.0,30.4649,30.4746,30.3971,30.4552,28426.0
2022-12-20 14:35:00,31.41,31.43,31.34,31.36,45272.0,30.4358,30.4552,30.368,30.3874,45272.0
2022-12-20 14:40:00,31.37,31.39,31.26,31.31,54798.0,30.3971,30.4165,30.2905,30.3389,54798.0
2022-12-20 14:45:00,31.32,31.37,31.28,31.29,23020.0,30.3486,30.3971,30.3099,30.3196,23020.0
2022-12-20 14:50:00,31.3,31.36,31.24,31.34,61797.0,30.3293,30.3874,30.2711,30.368,61797.0
2022-12-20 14:55:00,31.34,31.34,31.26,31.31,29622.0,30.368,30.368,30.2905,30.3389,29622.0
2022-12-20 15:00:00,31.31,31.31,31.2,31.25,34899.0,30.3389,30.3389,30.2324,30.2808,34899.0
2022-12-20 15:05:00,31.25,31.29,31.23,31.29,27952.0,30.2808,30.3196,30.2614,30.3196,27952.0
2022-12-20 15:10:00,31.29,31.33,31.23,31.31,40356.0,30.3196,30.3583,30.2614,30.3389,40356.0
2022-12-20 15:15:00,31.33,31.35,31.23,31.24,33893.0,30.3583,30.3777,30.2614,30.2711,33893.0
2022-12-20 15:20:00,31.25,31.27,31.18,31.23,36040.0,30.2808,30.3002,30.213,30.2614,36040.0
2022-12-20 15:25:00,31.23,31.34,31.23,31.31,43201.0,30.2614,30.368,30.2614,30.3389,43201.0
2022-12-20 15:30:00,31.3,31.39,31.28,31.33,29790.0,30.3293,30.4165,30.3099,30.3583,29790.0
2022-12-20 15:35:00,31.34,31.43,31.33,31.43,37469.0,30.368,30.4552,30.3583,30.4552,37469.0
2022-12-20 15:40:00,31.41,31.42,31.35,31.41,64347.0,30.4358,30.4455,30.3777,30.4358,64347.0
2022-12-20 15:45:00,31.4,31.48,31.36,31.39,96994.0,30.4262,30.5037,30.3874,30.4165,96994.0
2022-12-20 15:50:00,31.36,31.38,31.3,31.34,57758.0,30.3874,30.4068,30.3293,30.368,57758.0
2022-12-20 15:55:00,31.34,31.36,31.15,31.16,188728.0,30.368,30.3874,30.1839,30.1936,188728.0
2022-12-21 09:30:00,31.97,32.19,31.86,31.88,378367.0,30.9785,31.1917,30.8719,30.8913,378367.0
2022-12-21 09:35:00,31.91,32.02,31.85,31.97,253537.0,30.9203,31.0269,30.8622,30.9785,253537.0
2022-12-21 09:40:00,31.97,32.14,31.87,32.02,188343.0,30.9785,31.1432,30.8816,31.0269,188343.0
2022-12-21 09:45:00,32.05,32.16,31.94,32.03,153767.0,31.056,31.1626,30.9494,31.0366,153767.0
2022-12-21 09:50:00,32.05,32.11,31.91,32.05,127329.0,31.056,31.1141,30.9203,31.056,127329.0
2022-12-21 09:55:00,32.07,32.08,31.94,32.0,76981.0,31.0754,31.0851,30.9494,31.0075,76981.0
2022-12-21 10:00:00,32.0,32.25,31.92,32.15,225375.0,31.0075,31.2498,30.93,31.1529,225375.0
2022-12-21 10:05:00,32.15,32.45,32.11,32.44,206010.0,31.1529,31.4436,31.1141,31.4339,206010.0
2022-12-21 10:10:00,32.44,32.46,32.35,32.44,123839.0,31.4339,31.4533,31.3467,31.4339,123839.0
2022-12-21 10:15:00,32.43,32.5,32.4,32.44,109219.0,31.4242,31.492,31.3951,31.4339,109219.0
2022-12-21 10:20:00,32.44,32.53,32.39,32.48,98643.0,31.4339,31.5211,31.3854,31.4727,98643.0
2022-12-21 10:25:00,32.48,32.6,32.46,32.57,106341.0,31.4727,31.5889,31.4533,31.5599,106341.0
2022-12-21 10:30:00,32.56,32.8,32.52,32.78,181331.0,31.5502,31.7827,31.5114,31.7634,181331.0
2022-12-21 10:35:00,32.79,32.91,32.78,32.91,107946.0,31.773,31.8893,31.7634,31.8893,107946.0
2022-12-21 10:40:00,32.91,33.08,32.91,33.03,250803.0,31.8893,32.054,31.8893,32.0056,250803.0
2022-12-21 10:45:00,33.02,33.07,32.95,33.04,107726.0,31.9959,32.0444,31.9281,32.0153,107726.0
2022-12-21 10:50:00,33.04,33.09,32.97,33.04,90676.0,32.0153,32.0637,31.9475,32.0153,90676.0
2022-12-21 10:55:00,33.02,33.11,33.02,33.07,102165.0,31.9959,32.0831,31.9959,32.0444,102165.0
2022-12-21 11:00:00,33.06,33.14,33.06,33.1,90286.0,32.0347,32.1122,32.0347,32.0734,90286.0
2022-12-21 11:05:00,33.09,33.1,32.98,33.1,56894.0,32.0637,32.0734,31.9572,32.0734,56894.0
2022-12-21 11:10:00,33.11,33.19,33.1,33.16,65202.0,32.0831,32.1606,32.0734,32.1316,65202.0
2022-12-21 11:15:00,33.17,33.23,33.05,33.07,113912.0,32.1413,32.1994,32.025,32.0444,113912.0
2022-12-21 11:20:00,33.07,33.13,33.0,33.13,129510.0,32.0444,32.1025,31.9765,32.1025,129510.0
2022-12-21 11:25:00,33.14,33.23,33.08,33.2,87605.0,32.1122,32.1994,32.054,32.1703,87605.0
2022-12-21 11:30:00,33.18,33.24,33.16,33.21,75405.0,32.1509,32.2091,32.1316,32.18,75405.0
2022-12-21 11:35:00,33.22,33.25,33.12,33.12,57986.0,32.1897,32.2188,32.0928,32.0928,57986.0
2022-12-21 11:40:00,33.13,33.14,33.03,33.11,113005.0,32.1025,32.1122,32.0056,32.0831,113005.0
2022-12-21 11:45:00,33.1,33.13,32.93,32.95,129396.0,32.0734,32.1025,31.9087,31.9281,129396.0
2022-12-21 11:50:00,32.95,33.0,32.88,32.97,64531.0,31.9281,31.9765,31.8603,31.9475,64531.0
2022-12-21 11:55:00,32.96,33.06,32.93,32.99,44136.0,31.9378,32.0347,31.9087,31.9668,44136.0
2022-12-21 12:00:00,32.99,33.0,32.9,32.92,50614.0,31.9668,31.9765,31.8796,31.899,50614.0
2022-12-21 12:05:00,32.92,32.99,32.86,32.87,62424.0,31.899,31.9668,31.8409,31.8506,62424.0
2022-12-21 12:10:00,32.87,32.97,32.86,32.95,31306.0,31.8506,31.9475,31.8409,31.9281,31306.0
2022-12-21 12:15:00,32.96,32.96,32.87,32.89,34613.0,31.9378,31.9378,31.8506,31.8699,34613.0
2022-12-21 12:20:00,32.89,32.98,32.86,32.95,40693.0,31.8699,31.9572,31.8409,31.9281,40693.0
2022-12-21 12:25:00,32.93,32.93,32.83,32.88,51757.0,31.9087,31.9087,31.8118,31.8603,51757.0
2022-12-21 12:30:00,32.88,33.0,32.88,32.96,29153.0,31.8603,31.9765,31.8603,31.9378,29153.0
2022-12-21 12:35:00,32.96,33.03,32.94,32.99,46276.0,31.9378,32.0056,31.9184,31.9668,46276.0
2022-12-21 12:40:00,33.01,33.02,32.95,32.95,28049.0,31.9862,31.9959,31.9281,31.9281,28049.0
2022-12-21 12:45:00,32.97,32.97,32.85,32.93,43418.0,31.9475,31.9475,31.8312,31.9087,43418.0
2022-12-21 12:50:00,32.92,32.95,32.88,32.92,20005.0,31.899,31.9281,31.8603,31.899,20005.0
2022-12-21 12:55:00,32.9,32.98,32.89,32.97,73483.0,31.8796,31.9572,31.8699,31.9475,73483.0
2022-12-21 13:00:00,32.97,33.05,32.94,33.05,90578.0,31.9475,32.025,31.9184,32.025,90578.0
2022-12-21 13:05:00,33.05,33.08,33.01,33.07,29660.0,32.025,32.054,31.9862,32.0444,29660.0
2022-12-21 13:10:00,33.07,33.08,32.98,33.02,31369.0,32.0444,32.054,31.9572,31.9959,31369.0
2022-12-21 13:15:00,33.01,33.03,32.95,32.96,24409.0,31.9862,32.0056,31.9281,31.9378,24409.0
2022-12-21 13:20:00,32.98,33.02,32.89,32.89,17541.0,31.9572,31.9959,31.8699,31.8699,17541.0
2022-12-21 13:25:00,32.9,32.96,32.86,32.87,33307.0,31.8796,31.9378,31.8409,31.8506,33307.0
2022-12-21 13:30:00,32.87,32.96,32.86,32.91,12581.0,31.8506,31.9378,31.8409,31.8893,12581.0
2022-12-21 13:35:00,32.89,32.94,32.88,32.93,18960.0,31.8699,31.9184,31.8603,31.9087,18960.0
2022-12-21 13:40:00,32.93,32.94,32.84,32.92,19230.0,31.9087,31.9184,31.8215,31.899,19230.0
2022-12-21 13:45:00,32.94,32.98,32.92,32.95,22967.0,31.9184,31.9572,31.899,31.9281,22967.0
2022-12-21 13:50:00,32.94,33.02,32.92,33.02,20292.0,31.9184,31.9959,31.899,31.9959,20292.0
2022-12-21 13:55:00,33.01,33.05,32.97,32.98,36010.0,31.9862,32.025,31.9475,31.9572,36010.0
2022-12-21 14:00:00,33.01,33.1,33.01,33.06,42251.0,31.9862,32.0734,31.9862,32.0347,42251.0
2022-12-21 14:05:00,33.08,33.14,33.04,33.08,38182.0,32.054,32.1122,32.0153,32.054,38182.0
2022-12-21 14:10:00,33.1,33.17,33.07,33.11,36467.0,32.0734,32.1413,32.0444,32.0831,36467.0
2022-12-21 14:15:00,33.12,33.14,33.0,33.01,36186.0,32.0928,32.1122,31.9765,31.9862,36186.0
2022-12-21 14:20:00,33.01,33.03,32.96,32.97,66270.0,31.9862,32.0056,31.9378,31.9475,66270.0
2022-12-21 14:25:00,32.97,33.01,32.9,32.9,76121.0,31.9475,31.9862,31.8796,31.8796,76121.0
2022-12-21 14:30:00,32.9,33.01,32.87,32.98,81014.0,31.8796,31.9862,31.8506,31.9572,81014.0
2022-12-21 14:35:00,32.98,33.0,32.86,32.91,81734.0,31.9572,31.9765,31.8409,31.8893,81734.0
2022-12-21 14:40:00,32.91,32.93,32.82,32.86,43871.0,31.8893,31.9087,31.8021,31.8409,43871.0
2022-12-21 14:45:00,32.85,32.92,32.83,32.85,63706.0,31.8312,31.899,31.8118,31.8312,63706.0
2022-12-21 14:50:00,32.86,32.86,32.69,32.73,132461.0,31.8409,31.8409,31.6761,31.7149,132461.0
2022-12-21 14:55:00,32.73,32.76,32.68,32.73,66628.0,31.7149,31.744,31.6665,31.7149,66628.0
2022-12-21 15:00:00,32.72,32.8,32.72,32.78,48219.0,31.7052,31.7827,31.7052,31.7634,48219.0
2022-12-21 15:05:00,32.77,32.78,32.6,32.65,86958.0,31.7537,31.7634,31.5889,31.6374,86958.0
2022-12-21 15:10:00,32.66,32.75,32.63,32.73,94093.0,31.6471,31.7343,31.618,31.7149,94093.0
2022-12-21 15:15:00,32.74,32.75,32.63,32.63,50144.0,31.7246,31.7343,31.618,31.618,50144.0
2022-12-21 15:20:00,32.63,32.68,32.59,32.62,61016.0,31.618,31.6665,31.5792,31.6083,61016.0
2022-12-21 15:25:00,32.61,32.65,32.54,32.54,84125.0,31.5986,31.6374,31.5308,31.5308,84125.0
2022-12-21 15:30:00,32.54,32.65,32.53,32.62,55074.0,31.5308,31.6374,31.5211,31.6083,55074.0
2022-12-21 15:35:00,32.63,32.69,32.59,32.64,37257.0,31.618,31.6761,31.5792,31.6277,37257.0
2022-12-21 15:40:00,32.65,32.67,32.55,32.6,62025.0,31.6374,31.6568,31.5405,31.5889,62025.0
2022-12-21 15:45:00,32.61,32.67,32.58,32.65,57721.0,31.5986,31.6568,31.5696,31.6374,57721.0
2022-12-21 15:50:00,32.64,32.68,32.52,32.67,261830.0,31.6277,31.6665,31.5114,31.6568,261830.0
2022-12-21 15:55:00,32.68,32.76,32.63,32.73,259532.0,31.6665,31.744,31.618,31.7149,259532.0
2022-12-22 09:30:00,31.86,31.94,31.21,31.27,419564.0,30.8719,30.9494,30.242,30.3002,419564.0
2022-12-22 09:35:00,31.27,31.44,31.11,31.24,316140.0,30.3002,30.4649,30.1451,30.2711,316140.0
2022-12-22 09:40:00,31.25,31.25,31.07,31.21,226662.0,30.2808,30.2808,30.1064,30.242,226662.0
2022-12-22 09:45:00,31.21,31.31,31.12,31.21,229812.0,30.242,30.3389,30.1548,30.242,229812.0
2022-12-22 09:50:00,31.2,31.28,31.12,31.15,128202.0,30.2324,30.3099,30.1548,30.1839,128202.0
2022-12-22 09:55:00,31.14,31.18,31.08,31.16,120696.0,30.1742,30.213,30.1161,30.1936,120696.0
2022-12-22 10:00:00,31.15,31.18,30.85,30.98,275172.0,30.1839,30.213,29.8932,30.0192,275172.0
2022-12-22 10:05:00,30.96,30.97,30.8,30.84,104878.0,29.9998,30.0095,29.8448,29.8835,104878.0
2022-12-22 10:10:00,30.83,30.9,30.74,30.86,181900.0,29.8738,29.9417,29.7866,29.9029,181900.0
2022-12-22 10:15:00,30.86,31.03,30.82,31.0,114993.0,29.9029,30.0676,29.8641,30.0386,114993.0
2022-12-22 10:20:00,31.0,31.0,30.82,30.83,69658.0,30.0386,30.0386,29.8641,29.8738,69658.0
2022-12-22 10:25:00,30.82,30.9,30.8,30.83,60591.0,29.8641,29.9417,29.8448,29.8738,60591.0
2022-12-22 10:30:00,30.82,30.9,30.66,30.87,166263.0,29.8641,29.9417,29.7091,29.9126,166263.0
2022-12-22 10:35:00,30.85,30.96,30.77,30.94,152937.0,29.8932,29.9998,29.8157,29.9804,152937.0
2022-12-22 10:40:00,30.94,31.06,30.86,30.97,112543.0,29.9804,30.0967,29.9029,30.0095,112543.0
2022-12-22 10:45:00,30.98,31.1,30.87,31.04,115736.0,30.0192,30.1355,29.9126,30.0773,115736.0
2022-12-22 10:50:00,31.03,31.1,30.97,30.97,56159.0,30.0676,30.1355,30.0095,30.0095,56159.0
2022-12-22 10:55:00,30.98,30.98,30.85,30.91,87493.0,30.0192,30.0192,29.8932,29.9513,87493.0
2022-12-22 11:00:00,30.9,30.98,30.82,30.95,44660.0,29.9417,30.0192,29.8641,29.9901,44660.0
2022-12-22 11:05:00,30.96,31.01,30.87,30.88,57792.0,29.9998,30.0482,29.9126,29.9223,57792.0
2022-12-22 11:10:00,30.89,30.94,30.81,30.9,46718.0,29.932,29.9804,29.8545,29.9417,46718.0
2022-12-22 11:15:00,30.9,31.0,30.9,30.91,46547.0,29.9417,30.0386,29.9417,29.9513,46547.0
2022-12-22 11:20:00,30.91,31.06,30.89,30.96,44927.0,29.9513,30.0967,29.932,29.9998,44927.0
2022-12-22 11:25:00,30.96,30.98,30.88,30.91,40253.0,29.9998,30.0192,29.9223,29.9513,40253.0
2022-12-22 11:30:00,30.9,30.92,30.82,30.87,49367.0,29.9417,29.961,29.8641,29.9126,49367.0
2022-12-22 11:35:00,30.88,30.89,30.69,30.69,79242.0,29.9223,29.932,29.7382,29.7382,79242.0
2022-12-22 11:40:00,30.69,30.8,30.6,30.75,112669.0,29.7382,29.8448,29.651,29.7963,112669.0
2022-12-22 11:45:00,30.75,30.77,30.69,30.74,59895.0,29.7963,29.8157,29.7382,29.7866,59895.0
2022-12-22 11:50:00,30.74,30.74,30.65,30.71,69764.0,29.7866,29.7866,29.6994,29.7576,69764.0
2022-12-22 11:55:00,30.7,30.72,30.6,30.71,113886.0,29.7479,29.7672,29.651,29.7576,113886.0
2022-12-22 12:00:00,30.71,30.71,30.64,30.67,18839.0,29.7576,29.7576,29.6897,29.7188,18839.0
2022-12-22 12:05:00,30.68,30.68,30.58,30.65,108526.0,29.7285,29.7285,29.6316,29.6994,108526.0
2022-12-22 12:10:00,30.64,30.71,30.55,30.6,110667.0,29.6897,29.7576,29.6025,29.651,110667.0
2022-12-22 12:15:00,30.58,30.59,30.49,30.56,78765.0,29.6316,29.6413,29.5444,29.6122,78765.0
2022-12-22 12:20:00,30.57,30.6,30.41,30.43,79824.0,29.6219,29.651,29.4669,29.4862,79824.0
2022-12-22 12:25:00,30.42,30.42,30.25,30.3,111031.0,29.4765,29.4765,29.3118,29.3603,111031.0
2022-12-22 12:30:00,30.29,30.34,30.18,30.2,103442.0,29.3506,29.399,29.244,29.2634,103442.0
2022-12-22 12:35:00,30.19,30.21,30.06,30.12,142559.0,29.2537,29.2731,29.1277,29.1859,142559.0
2022-12-22 12:40:00,30.12,30.14,30.03,30.14,82245.0,29.1859,29.2052,29.0986,29.2052,82245.0
2022-12-22 12:45:00,30.14,30.18,30.09,30.13,105734.0,29.2052,29.244,29.1568,29.1955,105734.0
2022-12-22 12:50:00,30.16,30.25,30.11,30.24,57546.0,29.2246,29.3118,29.1762,29.3021,57546.0
2022-12-22 12:55:00,30.23,30.24,30.13,30.18,83034.0,29.2924,29.3021,29.1955,29.244,83034.0
2022-12-22 13:00:00,30.19,30.19,29.9,29.91,167401.0,29.2537,29.2537,28.9727,28.9824,167401.0
2022-12-22 13:05:00,29.92,29.96,29.83,29.91,155717.0,28.9921,29.0308,28.9048,28.9824,155717.0
2022-12-22 13:10:00,29.92,30.07,29.91,30.06,193084.0,28.9921,29.1374,28.9824,29.1277,193084.0
2022-12-22 13:15:00,30.07,30.11,30.02,30.11,42856.0,29.1374,29.1762,29.089,29.1762,42856.0
2022-12-22 13:20:00,30.07,30.08,29.96,30.01,58755.0,29.1374,29.1471,29.0308,29.0793,58755.0
2022-12-22 13:25:00,30.01,30.11,30.0,30.08,57045.0,29.0793,29.1762,29.0696,29.1471,57045.0
2022-12-22 13:30:00,30.07,30.07,29.88,29.95,104282.0,29.1374,29.1374,28.9533,29.0211,104282.0
2022-12-22 13:35:00,29.93,30.07,29.9,30.07,60543.0,29.0017,29.1374,28.9727,29.1374,60543.0
2022-12-22 13:40:00,30.06,30.15,30.03,30.15,152113.0,29.1277,29.2149,29.0986,29.2149,152113.0
2022-12-22 13:45:00,30.15,30.16,30.08,30.11,68833.0,29.2149,29.2246,29.1471,29.1762,68833.0
2022-12-22 13:50:00,30.11,30.13,30.06,30.1,32148.0,29.1762,29.1955,29.1277,29.1665,32148.0
2022-12-22 13:55:00,30.09,30.13,30.03,30.11,39398.0,29.1568,29.1955,29.0986,29.1762,39398.0
2022-12-22 14:00:00,30.13,30.23,30.09,30.14,109576.0,29.1955,29.2924,29.1568,29.2052,109576.0
2022-12-22 14:05:00,30.14,30.22,30.14,30.14,95947.0,29.2052,29.2827,29.2052,29.2052,95947.0
2022-12-22 14:10:00,30.14,30.42,30.14,30.41,150738.0,29.2052,29.4765,29.2052,29.4669,150738.0
2022-12-22 14:15:00,30.39,30.39,30.28,30.31,61119.0,29.4475,29.4475,29.3409,29.37,61119.0
2022-12-22 14:20:00,30.29,30.34,30.16,30.34,95906.0,29.3506,29.399,29.2246,29.399,95906.0
2022-12-22 14:25:00,30.33,30.54,30.31,30.52,93829.0,29.3893,29.5928,29.37,29.5734,93829.0
2022-12-22 14:30:00,30.5,30.62,30.47,30.6,102827.0,29.5541,29.6703,29.525,29.651,102827.0
2022-12-22 14:35:00,30.6,30.63,30.43,30.49,59676.0,29.651,29.68,29.4862,29.5444,59676.0
2022-12-22 14:40:00,30.49,30.53,30.41,30.49,54475.0,29.5444,29.5831,29.4669,29.5444,54475.0
2022-12-22 14:45:00,30.48,30.61,30.47,30.61,137114.0,29.5347,29.6607,29.525,29.6607,137114.0
2022-12-22 14:50:00,30.61,30.75,30.56,30.75,93512.0,29.6607,29.7963,29.6122,29.7963,93512.0
2022-12-22 14:55:00,30.74,30.9,30.72,30.87,158140.0,29.7866,29.9417,29.7672,29.9126,158140.0
2022-12-22 15:00:00,30.87,30.93,30.82,30.84,185710.0,29.9126,29.9707,29.8641,29.8835,185710.0
2022-12-22 15:05:00,30.85,31.01,30.79,30.99,131055.0,29.8932,30.0482,29.8351,30.0289,131055.0
2022-12-22 15:10:00,31.0,31.0,30.9,30.95,134632.0,30.0386,30.0386,29.9417,29.9901,134632.0
2022-12-22 15:15:00,30.95,31.17,30.95,31.17,236408.0,29.9901,30.2033,29.9901,30.2033,236408.0
2022-12-22 15:20:00,31.17,31.31,31.15,31.25,130412.0,30.2033,30.3389,30.1839,30.2808,130412.0
2022-12-22 15:25:00,31.26,31.34,31.17,31.32,122516.0,30.2905,30.368,30.2033,30.3486,122516.0
2022-12-22 15:30:00,31.32,31.35,31.23,31.23,100990.0,30.3486,30.3777,30.2614,30.2614,100990.0
2022-12-22 15:35:00,31.23,31.26,31.06,31.17,145959.0,30.2614,30.2905,30.0967,30.2033,145959.0
2022-12-22 15:40:00,31.17,31.22,31.09,31.17,79648.0,30.2033,30.2517,30.1258,30.2033,79648.0
2022-12-22 15:45:00,31.16,31.26,31.1,31.26,126353.0,30.1936,30.2905,30.1355,30.2905,126353.0
2022-12-22 15:50:00,31.27,31.49,31.27,31.44,185546.0,30.3002,30.5134,30.3002,30.4649,185546.0
2022-12-22 15:55:00,31.43,31.52,31.33,31.46,271412.0,30.4552,30.5424,30.3583,30.4843,271412.0
2022-12-23 09:30:00,31.4,31.82,31.34,31.58,307195.0,30.4262,30.8331,30.368,30.6006,307195.0
2022-12-23 09:35:00,31.56,31.6,31.09,31.1,187579.0,30.5812,30.62,30.1258,30.1355,187579.0
2022-12-23 09:40:00,31.1,31.39,31.07,31.19,111179.0,30.1355,30.4165,30.1064,30.2227,111179.0
2022-12-23 09:45:00,31.2,31.21,30.94,31.06,158263.0,30.2324,30.242,29.9804,30.0967,158263.0
2022-12-23 09:50:00,31.08,31.12,30.89,30.91,74710.0,30.1161,30.1548,29.932,29.9513,74710.0
2022-12-23 09:55:00,30.91,30.92,30.76,30.86,82190.0,29.9513,29.961,29.806,29.9029,82190.0
2022-12-23 10:00:00,30.88,31.31,30.81,30.96,219775.0,29.9223,30.3389,29.8545,29.9998,219775.0
2022-12-23 10:05:00,30.95,31.19,30.81,31.15,191434.0,29.9901,30.2227,29.8545,30.1839,191434.0
2022-12-23 10:10:00,31.12,31.32,31.09,31.1,176071.0,30.1548,30.3486,30.1258,30.1355,176071.0
2022-12-23 10:15:00,31.11,31.57,30.98,31.55,222124.0,30.1451,30.5909,30.0192,30.5715,222124.0
2022-12-23 10:20:00,31.54,31.55,31.41,31.5,143499.0,30.5618,30.5715,30.4358,30.5231,143499.0
2022-12-23 10:25:00,31.51,31.61,31.38,31.49,128270.0,30.5327,30.6296,30.4068,30.5134,128270.0
2022-12-23 10:30:00,31.51,31.72,31.49,31.68,205197.0,30.5327,30.7362,30.5134,30.6975,205197.0
2022-12-23 10:35:00,31.69,31.84,31.62,31.83,126070.0,30.7072,30.8525,30.6393,30.8428,126070.0
2022-12-23 10:40:00,31.84,31.85,31.66,31.67,112313.0,30.8525,30.8622,30.6781,30.6878,112313.0
2022-12-23 10:45:00,31.68,31.74,31.54,31.63,104477.0,30.6975,30.7556,30.5618,30.649,104477.0
2022-12-23 10:50:00,31.63,31.63,31.42,31.47,103734.0,30.649,30.649,30.4455,30.494,103734.0
2022-12-23 10:55:00,31.46,31.53,31.32,31.34,51943.0,30.4843,30.5521,30.3486,30.368,51943.0
2022-12-23 11:00:00,31.33,31.36,31.16,31.24,129427.0,30.3583,30.3874,30.1936,30.2711,129427.0
2022-12-23 11:05:00,31.25,31.28,31.16,31.19,135225.0,30.2808,30.3099,30.1936,30.2227,135225.0
2022-12-23 11:10:00,31.19,31.37,31.19,31.31,63948.0,30.2227,30.3971,30.2227,30.3389,63948.0
2022-12-23 11:15:00,31.31,31.39,31.22,31.33,75204.0,30.3389,30.4165,30.2517,30.3583,75204.0
2022-12-23 11:20:00,31.33,31.43,31.27,31.36,129375.0,30.3583,30.4552,30.3002,30.3874,129375.0
2022-12-23 11:25:00,31.35,31.44,31.31,31.35,78760.0,30.3777,30.4649,30.3389,30.3777,78760.0
2022-12-23 11:30:00,31.35,31.45,31.33,31.33,59203.0,30.3777,30.4746,30.3583,30.3583,59203.0
2022-12-23 11:35:00,31.32,31.48,31.32,31.45,66726.0,30.3486,30.5037,30.3486,30.4746,66726.0
2022-12-23 11:40:00,31.46,31.58,31.44,31.45,120269.0,30.4843,30.6006,30.4649,30.4746,120269.0
2022-12-23 11:45:00,31.44,31.5,31.39,31.46,51104.0,30.4649,30.5231,30.4165,30.4843,51104.0
2022-12-23 11:50:00,31.49,31.56,31.38,31.41,45357.0,30.5134,30.5812,30.4068,30.4358,45357.0
2022-12-23 11:55:00,31.42,31.53,31.36,31.53,51230.0,30.4455,30.5521,30.3874,30.5521,51230.0
2022-12-23 12:00:00,31.53,31.71,31.51,31.62,69318.0,30.5521,30.7265,30.5327,30.6393,69318.0
2022-12-23 12:05:00,31.65,31.68,31.48,31.53,51141.0,30.6684,30.6975,30.5037,30.5521,51141.0
2022-12-23 12:10:00,31.52,31.58,31.5,31.52,60230.0,30.5424,30.6006,30.5231,30.5424,60230.0
2022-12-23 12:15:00,31.52,31.57,31.49,31.54,65085.0,30.5424,30.5909,30.5134,30.5618,65085.0
2022-12-23 12:20:00,31.53,31.68,31.52,31.65,61569.0,30.5521,30.6975,30.5424,30.6684,61569.0
2022-12-23 12:25:00,31.65,31.68,31.59,31.59,35837.0,30.6684,30.6975,30.6103,30.6103,35837.0
2022-12-23 12:30:00,31.59,31.69,31.59,31.67,153082.0,30.6103,30.7072,30.6103,30.6878,153082.0
2022-12-23 12:35:00,31.67,31.75,31.59,31.59,51279.0,30.6878,30.7653,30.6103,30.6103,51279.0
2022-12-23 12:40:00,31.62,31.65,31.43,31.48,121383.0,30.6393,30.6684,30.4552,30.5037,121383.0
2022-12-23 12:45:00,31.5,31.59,31.43,31.45,57181.0,30.5231,30.6103,30.4552,30.4746,57181.0
2022-12-23 12:50:00,31.45,31.46,31.34,31.35,26616.0,30.4746,30.4843,30.368,30.3777,26616.0
2022-12-23 12:55:00,31.36,31.42,31.35,31.42,38183.0,30.3874,30.4455,30.3777,30.4455,38183.0
2022-12-23 13:00:00,31.42,31.51,31.37,31.49,62607.0,30.4455,30.5327,30.3971,30.5134,62607.0
2022-12-23 13:05:00,31.49,31.56,31.46,31.55,22723.0,30.5134,30.5812,30.4843,30.5715,22723.0
2022-12-23 13:10:00,31.56,31.57,31.4,31.4,45418.0,30.5812,30.5909,30.4262,30.4262,45418.0
2022-12-23 13:15:00,31.41,31.54,31.4,31.5,27242.0,30.4358,30.5618,30.4262,30.5231,27242.0
2022-12-23 13:20:00,31.5,31.56,31.47,31.51,54219.0,30.5231,30.5812,30.494,30.5327,54219.0
2022-12-23 13:25:00,31.5,31.53,31.47,31.52,19364.0,30.5231,30.5521,30.494,30.5424,19364.0
2022-12-23 13:30:00,31.51,31.58,31.51,31.56,34909.0,30.5327,30.6006,30.5327,30.5812,34909.0
2022-12-23 13:35:00,31.55,31.58,31.5,31.55,34616.0,30.5715,30.6006,30.5231,30.5715,34616.0
2022-12-23 13:40:00,31.55,31.59,31.47,31.48,23303.0,30.5715,30.6103,30.494,30.5037,23303.0
2022-12-23 13:45:00,31.49,31.5,31.27,31.48,76395.0,30.5134,30.5231,30.3002,30.5037,76395.0
2022-12-23 13:50:00,31.48,31.53,31.45,31.49,48410.0,30.5037,30.5521,30.4746,30.5134,48410.0
2022-12-23 13:55:00,31.5,31.51,31.47,31.49,24182.0,30.5231,30.5327,30.494,30.5134,24182.0
2022-12-23 14:00:00,31.5,31.52,31.4,31.43,35311.0,30.5231,30.5424,30.4262,30.4552,35311.0
2022-12-23 14:05:00,31.41,31.52,31.41,31.45,26662.0,30.4358,30.5424,30.4358,30.4746,26662.0
2022-12-23 14:10:00,31.43,31.56,31.43,31.55,44870.0,30.4552,30.5812,30.4552,30.5715,44870.0
2022-12-23 14:15:00,31.55,31.61,31.51,31.59,63864.0,30.5715,30.6296,30.5327,30.6103,63864.0
2022-12-23 14:20:00,31.61,31.61,31.46,31.52,9330.0,30.6296,30.6296,30.4843,30.5424,9330.0
2022-12-23 14:25:00,31.51,31.58,31.5,31.54,49812.0,30.5327,30.6006,30.5231,30.5618,49812.0
2022-12-23 14:30:00,31.57,31.59,31.52,31.55,21608.0,30.5909,30.6103,30.5424,30.5715,21608.0
2022-12-23 14:35:00,31.55,31.68,31.54,31.67,30633.0,30.5715,30.6975,30.5618,30.6878,30633.0
2022-12-23 14:40:00,31.67,31.68,31.57,31.58,21892.0,30.6878,30.6975,30.5909,30.6006,21892.0
2022-12-23 14:45:00,31.58,31.63,31.53,31.55,35795.0,30.6006,30.649,30.5521,30.5715,35795.0
2022-12-23 14:50:00,31.55,31.68,31.55,31.67,59825.0,30.5715,30.6975,30.5715,30.6878,59825.0
2022-12-23 14:55:00,31.66,31.76,31.65,31.75,69701.0,30.6781,30.775,30.6684,30.7653,69701.0
2022-12-23 15:00:00,31.75,31.9,31.75,31.78,115797.0,30.7653,30.9106,30.7653,30.7944,115797.0
2022-12-23 15:05:00,31.79,31.79,31.73,31.76,65108.0,30.8041,30.8041,30.7459,30.775,65108.0
2022-12-23 15:10:00,31.76,31.82,31.73,31.77,66332.0,30.775,30.8331,30.7459,30.7847,66332.0
2022-12-23 15:15:00,31.77,31.85,31.75,31.78,48459.0,30.7847,30.8622,30.7653,30.7944,48459.0
2022-12-23 15:20:00,31.78,31.79,31.65,31.65,48863.0,30.7944,30.8041,30.6684,30.6684,48863.0
2022-12-23 15:25:00,31.67,31.71,31.63,31.68,20566.0,30.6878,30.7265,30.649,30.6975,20566.0
2022-12-23 15:30:00,31.67,31.73,31.63,31.68,60466.0,30.6878,30.7459,30.649,30.6975,60466.0
2022-12-23 15:35:00,31.68,31.69,31.57,31.6,37981.0,30.6975,30.7072,30.5909,30.62,37981.0
2022-12-23 15:40:00,31.61,31.74,31.6,31.73,80486.0,30.6296,30.7556,30.62,30.7459,80486.0
2022-12-23 15:45:00,31.72,31.83,31.72,31.82,58670.0,30.7362,30.8428,30.7362,30.8331,58670.0
2022-12-23 15:50:00,31.81,31.83,31.67,31.8,153620.0,30.8234,30.8428,30.6878,30.8137,153620.0
2022-12-23 15:55:00,31.81,31.88,31.78,31.86,157576.0,30.8234,30.8913,30.7944,30.8719,157576.0
2022-12-27 09:30:00,31.87,31.95,31.43,31.5,370996.0,30.8816,30.9591,30.4552,30.5231,370996.0
2022-12-27 09:35:00,31.49,31.49,31.15,31.28,329287.0,30.5134,30.5134,30.1839,30.3099,329287.0
2022-12-27 09:40:00,31.24,31.35,31.15,31.24,154664.0,30.2711,30.3777,30.1839,30.2711,154664.0
2022-12-27 09:45:00,31.24,31.25,30.93,31.09,246031.0,30.2711,30.2808,29.9707,30.1258,246031.0
2022-12-27 09:50:00,31.09,31.26,30.99,31.21,111121.0,30.1258,30.2905,30.0289,30.242,111121.0
2022-12-27 09:55:00,31.17,31.24,31.12,31.14,86438.0,30.2033,30.2711,30.1548,30.1742,86438.0
2022-12-27 10:00:00,31.13,31.25,31.0,31.23,197655.0,30.1645,30.2808,30.0386,30.2614,197655.0
2022-12-27 10:05:00,31.25,31.32,31.19,31.26,87888.0,30.2808,30.3486,30.2227,30.2905,87888.0
2022-12-27 10:10:00,31.25,31.38,31.12,31.37,100107.0,30.2808,30.4068,30.1548,30.3971,100107.0
2022-12-27 10:15:00,31.35,31.74,31.3,31.61,167647.0,30.3777,30.7556,30.3293,30.6296,167647.0
2022-12-27 10:20:00,31.62,31.86,31.58,31.77,246113.0,30.6393,30.8719,30.6006,30.7847,246113.0
2022-12-27 10:25:00,31.83,31.89,31.71,31.74,118675.0,30.8428,30.901,30.7265,30.7556,118675.0
2022-12-27 10:30:00,31.75,31.87,31.61,31.86,193994.0,30.7653,30.8816,30.6296,30.8719,193994.0
2022-12-27 10:35:00,31.85,31.92,31.8,31.9,111506.0,30.8622,30.93,30.8137,30.9106,111506.0
2022-12-27 10:40:00,31.9,31.91,31.78,31.83,53052.0,30.9106,30.9203,30.7944,30.8428,53052.0
2022-12-27 10:45:00,31.82,31.96,31.81,31.9,108482.0,30.8331,30.9688,30.8234,30.9106,108482.0
2022-12-27 10:50:00,31.91,31.91,31.71,31.71,74207.0,30.9203,30.9203,30.7265,30.7265,74207.0
2022-12-27 10:55:00,31.71,31.71,31.5,31.54,153356.0,30.7265,30.7265,30.5231,30.5618,153356.0
2022-12-27 11:00:00,31.53,31.64,31.51,31.58,70453.0,30.5521,30.6587,30.5327,30.6006,70453.0
2022-12-27 11:05:00,31.59,31.62,31.46,31.6,43753.0,30.6103,30.6393,30.4843,30.62,43753.0
2022-12-27 11:10:00,31.58,31.65,31.54,31.57,44774.0,30.6006,30.6684,30.5618,30.5909,44774.0
2022-12-27 11:15:00,31.58,31.63,31.51,31.53,32311.0,30.6006,30.649,30.5327,30.5521,32311.0
2022-12-27 11:20:00,31.52,31.67,31.44,31.66,90102.0,30.5424,30.6878,30.4649,30.6781,90102.0
2022-12-27 11:25:00,31.64,31.64,31.5,31.62,67873.0,30.6587,30.6587,30.5231,30.6393,67873.0
2022-12-27 11:30:00,31.61,31.73,31.58,31.6,53897.0,30.6296,30.7459,30.6006,30.62,53897.0
2022-12-27 11:35:00,31.59,31.74,31.57,31.68,34031.0,30.6103,30.7556,30.5909,30.6975,34031.0
2022-12-27 11:40:00,31.7,31.75,31.63,31.72,42224.0,30.7168,30.7653,30.649,30.7362,42224.0
2022-12-27 11:45:00,31.71,31.73,31.61,31.62,22734.0,30.7265,30.7459,30.6296,30.6393,22734.0
2022-12-27 11:50:00,31.63,31.64,31.56,31.58,68973.0,30.649,30.6587,30.5812,30.6006,68973.0
2022-12-27 11:55:00,31.58,31.66,31.57,31.6,29759.0,30.6006,30.6781,30.5909,30.62,29759.0
2022-12-27 12:00:00,31.63,31.71,31.61,31.7,27067.0,30.649,30.7265,30.6296,30.7168,27067.0
2022-12-27 12:05:00,31.69,31.71,31.65,31.65,6195.0,30.7072,30.7265,30.6684,30.6684,6195.0
2022-12-27 12:10:00,31.64,31.8,31.64,31.77,38378.0,30.6587,30.8137,30.6587,30.7847,38378.0
2022-12-27 12:15:00,31.76,31.77,31.63,31.67,34151.0,30.775,30.7847,30.649,30.6878,34151.0
2022-12-27 12:20:00,31.66,31.66,31.52,31.56,57736.0,30.6781,30.6781,30.5424,30.5812,57736.0
2022-12-27 12:25:00,31.55,31.57,31.49,31.52,22989.0,30.5715,30.5909,30.5134,30.5424,22989.0
2022-12-27 12:30:00,31.5,31.6,31.49,31.59,74324.0,30.5231,30.62,30.5134,30.6103,74324.0
2022-12-27 12:35:00,31.59,31.61,31.54,31.6,42885.0,30.6103,30.6296,30.5618,30.62,42885.0
2022-12-27 12:40:00,31.58,31.59,31.35,31.38,37188.0,30.6006,30.6103,30.3777,30.4068,37188.0
2022-12-27 12:45:00,31.37,31.37,31.29,31.33,60164.0,30.3971,30.3971,30.3196,30.3583,60164.0
2022-12-27 12:50:00,31.32,31.42,31.31,31.37,61503.0,30.3486,30.4455,30.3389,30.3971,61503.0
2022-12-27 12:55:00,31.37,31.47,31.34,31.47,61681.0,30.3971,30.494,30.368,30.494,61681.0
2022-12-27 13:00:00,31.46,31.54,31.44,31.51,26344.0,30.4843,30.5618,30.4649,30.5327,26344.0
2022-12-27 13:05:00,31.5,31.61,31.49,31.56,53478.0,30.5231,30.6296,30.5134,30.5812,53478.0
2022-12-27 13:10:00,31.57,31.57,31.52,31.53,11176.0,30.5909,30.5909,30.5424,30.5521,11176.0
2022-12-27 13:15:00,31.53,31.54,31.43,31.45,18332.0,30.5521,30.5618,30.4552,30.4746,18332.0
2022-12-27 13:20:00,31.46,31.48,31.42,31.46,18248.0,30.4843,30.5037,30.4455,30.4843,18248.0
2022-12-27 13:25:00,31.45,31.49,31.41,31.43,14285.0,30.4746,30.5134,30.4358,30.4552,14285.0
2022-12-27 13:30:00,31.43,31.44,31.34,31.38,178071.0,30.4552,30.4649,30.368,30.4068,178071.0
2022-12-27 13:35:00,31.38,31.41,31.34,31.35,37116.0,30.4068,30.4358,30.368,30.3777,37116.0
2022-12-27 13:40:00,31.34,31.38,31.31,31.36,19819.0,30.368,30.4068,30.3389,30.3874,19819.0
2022-12-27 13:45:00,31.34,31.35,31.25,31.35,67551.0,30.368,30.3777,30.2808,30.3777,67551.0
2022-12-27 13:50:00,31.34,31.35,31.2,31.27,45562.0,30.368,30.3777,30.2324,30.3002,45562.0
2022-12-27 13:55:00,31.25,31.25,31.12,31.14,50696.0,30.2808,30.2808,30.1548,30.1742,50696.0
2022-12-27 14:00:00,31.14,31.26,31.12,31.24,37815.0,30.1742,30.2905,30.1548,30.2711,37815.0
2022-12-27 14:05:00,31.24,31.25,31.17,31.21,22447.0,30.2711,30.2808,30.2033,30.242,22447.0
2022-12-27 14:10:00,31.21,31.23,31.13,31.17,39844.0,30.242,30.2614,30.1645,30.2033,39844.0
2022-12-27 14:15:00,31.18,31.18,31.06,31.07,50130.0,30.213,30.213,30.0967,30.1064,50130.0
2022-12-27 14:20:00,31.07,31.11,31.0,31.09,52956.0,30.1064,30.1451,30.0386,30.1258,52956.0
2022-12-27 14:25:00,31.09,31.11,30.94,30.98,81883.0,30.1258,30.1451,29.9804,30.0192,81883.0
2022-12-27 14:30:00,30.97,31.08,30.95,31.07,112706.0,30.0095,30.1161,29.9901,30.1064,112706.0
2022-12-27 14:35:00,31.07,31.09,30.98,30.98,109183.0,30.1064,30.1258,30.0192,30.0192,109183.0
2022-12-27 14:40:00,30.97,30.98,30.88,30.96,88507.0,30.0095,30.0192,29.9223,29.9998,88507.0
2022-12-27 14:45:00,30.96,31.12,30.95,31.11,78311.0,29.9998,30.1548,29.9901,30.1451,78311.0
2022-12-27 14:50:00,31.12,31.16,31.09,31.15,42470.0,30.1548,30.1936,30.1258,30.1839,42470.0
2022-12-27 14:55:00,31.15,31.18,31.09,31.15,20774.0,30.1839,30.213,30.1258,30.1839,20774.0
2022-12-27 15:00:00,31.16,31.22,31.12,31.15,50894.0,30.1936,30.2517,30.1548,30.1839,50894.0
2022-12-27 15:05:00,31.15,31.23,31.14,31.21,30691.0,30.1839,30.2614,30.1742,30.242,30691.0
2022-12-27 15:10:00,31.21,31.24,31.16,31.21,24067.0,30.242,30.2711,30.1936,30.242,24067.0
2022-12-27 15:15:00,31.21,31.28,31.19,31.2,104815.0,30.242,30.3099,30.2227,30.2324,104815.0
2022-12-27 15:20:00,31.19,31.22,31.14,31.18,69644.0,30.2227,30.2517,30.1742,30.213,69644.0
2022-12-27 15:25:00,31.19,31.26,31.16,31.24,90865.0,30.2227,30.2905,30.1936,30.2711,90865.0
2022-12-27 15:30:00,31.24,31.33,31.18,31.21,100020.0,30.2711,30.3583,30.213,30.242,100020.0
2022-12-27 15:35:00,31.21,31.33,31.21,31.32,52526.0,30.242,30.3583,30.242,30.3486,52526.0
2022-12-27 15:40:00,31.31,31.32,31.26,31.26,59618.0,30.3389,30.3486,30.2905,30.2905,59618.0
2022-12-27 15:45:00,31.25,31.27,31.21,31.27,57169.0,30.2808,30.3002,30.242,30.3002,57169.0
2022-12-27 15:50:00,31.26,31.3,31.15,31.26,142136.0,30.2905,30.3293,30.1839,30.2905,142136.0
2022-12-27 15:55:00,31.27,31.29,31.17,31.24,136497.0,30.3002,30.3196,30.2033,30.2711,136497.0
2022-12-28 09:30:00,31.26,31.54,30.97,31.5,340856.0,30.2905,30.5618,30.0095,30.5231,340856.0
2022-12-28 09:35:00,31.51,31.7,31.45,31.55,277756.0,30.5327,30.7168,30.4746,30.5715,277756.0
2022-12-28 09:40:00,31.54,31.62,31.41,31.42,195196.0,30.5618,30.6393,30.4358,30.4455,195196.0
2022-12-28 09:45:00,31.43,31.56,31.42,31.54,100835.0,30.4552,30.5812,30.4455,30.5618,100835.0
2022-12-28 09:50:00,31.55,31.56,31.12,31.2,180163.0,30.5715,30.5812,30.1548,30.2324,180163.0
2022-12-28 09:55:00,31.19,31.31,31.12,31.18,85207.0,30.2227,30.3389,30.1548,30.213,85207.0
2022-12-28 10:00:00,31.18,31.37,31.15,31.24,162233.0,30.213,30.3971,30.1839,30.2711,162233.0
2022-12-28 10:05:00,31.24,31.28,31.08,31.11,115903.0,30.2711,30.3099,30.1161,30.1451,115903.0
2022-12-28 10:10:00,31.09,31.15,30.96,30.99,110563.0,30.1258,30.1839,29.9998,30.0289,110563.0
2022-12-28 10:15:00,30.98,31.11,30.92,31.03,94717.0,30.0192,30.1451,29.961,30.0676,94717.0
2022-12-28 10:20:00,31.05,31.07,30.95,30.95,68325.0,30.087,30.1064,29.9901,29.9901,68325.0
2022-12-28 10:25:00,30.95,30.95,30.57,30.65,189818.0,29.9901,29.9901,29.6219,29.6994,189818.0
2022-12-28 10:30:00,30.65,30.69,30.54,30.61,85429.0,29.6994,29.7382,29.5928,29.6607,85429.0
2022-12-28 10:35:00,30.63,30.67,30.5,30.58,87342.0,29.68,29.7188,29.5541,29.6316,87342.0
2022-12-28 10:40:00,30.58,30.64,30.48,30.52,90046.0,29.6316,29.6897,29.5347,29.5734,90046.0
2022-12-28 10:45:00,30.5,30.56,30.46,30.49,53452.0,29.5541,29.6122,29.5153,29.5444,53452.0
2022-12-28 10:50:00,30.49,30.5,30.35,30.4,73809.0,29.5444,29.5541,29.4087,29.4572,73809.0
2022-12-28 10:55:00,30.4,30.43,30.27,30.29,110175.0,29.4572,29.4862,29.3312,29.3506,110175.0
2022-12-28 11:00:00,30.28,30.39,30.27,30.38,125051.0,29.3409,29.4475,29.3312,29.4378,125051.0
2022-12-28 11:05:00,30.39,30.39,30.25,30.26,57732.0,29.4475,29.4475,29.3118,29.3215,57732.0
2022-12-28 11:10:00,30.26,30.34,30.15,30.2,104306.0,29.3215,29.399,29.2149,29.2634,104306.0
2022-12-28 11:15:00,30.21,30.32,30.12,30.32,128096.0,29.2731,29.3796,29.1859,29.3796,128096.0
2022-12-28 11:20:00,30.31,30.38,30.27,30.36,78030.0,29.37,29.4378,29.3312,29.4184,78030.0
2022-12-28 11:25:00,30.37,30.42,30.36,30.4,73313.0,29.4281,29.4765,29.4184,29.4572,73313.0
2022-12-28 11:30:00,30.4,30.42,30.28,30.3,78172.0,29.4572,29.4765,29.3409,29.3603,78172.0
2022-12-28 11:35:00,30.31,30.34,30.22,30.27,60299.0,29.37,29.399,29.2827,29.3312,60299.0
2022-12-28 11:40:00,30.27,30.32,30.22,30.31,48387.0,29.3312,29.3796,29.2827,29.37,48387.0
2022-12-28 11:45:00,30.3,30.3,30.14,30.15,40512.0,29.3603,29.3603,29.2052,29.2149,40512.0
2022-12-28 11:50:00,30.14,30.22,30.1,30.17,67745.0,29.2052,29.2827,29.1665,29.2343,67745.0
2022-12-28 11:55:00,30.17,30.18,30.08,30.12,54474.0,29.2343,29.244,29.1471,29.1859,54474.0
2022-12-28 12:00:00,30.12,30.16,29.94,29.96,151538.0,29.1859,29.2246,29.0114,29.0308,151538.0
2022-12-28 12:05:00,29.95,30.0,29.9,29.98,67129.0,29.0211,29.0696,28.9727,29.0502,67129.0
2022-12-28 12:10:00,29.98,30.01,29.89,29.9,67776.0,29.0502,29.0793,28.963,28.9727,67776.0
2022-12-28 12:15:00,29.9,29.96,29.87,29.93,73117.0,28.9727,29.0308,28.9436,29.0017,73117.0
2022-12-28 12:20:00,29.93,29.97,29.91,29.94,37498.0,29.0017,29.0405,28.9824,29.0114,37498.0
2022-12-28 12:25:00,29.95,30.09,29.94,30.0,138979.0,29.0211,29.1568,29.0114,29.0696,138979.0
2022-12-28 12:30:00,30.0,30.18,29.98,30.17,90564.0,29.0696,29.244,29.0502,29.2343,90564.0
2022-12-28 12:35:00,30.17,30.23,30.15,30.19,60861.0,29.2343,29.2924,29.2149,29.2537,60861.0
2022-12-28 12:40:00,30.21,30.26,30.16,30.19,65349.0,29.2731,29.3215,29.2246,29.2537,65349.0
2022-12-28 12:45:00,30.19,30.36,30.19,30.35,127260.0,29.2537,29.4184,29.2537,29.4087,127260.0
2022-12-28 12:50:00,30.35,30.44,30.32,30.44,82964.0,29.4087,29.4959,29.3796,29.4959,82964.0
2022-12-28 12:55:00,30.45,30.63,30.41,30.57,116029.0,29.5056,29.68,29.4669,29.6219,116029.0
2022-12-28 13:00:00,30.58,30.77,30.56,30.72,118683.0,29.6316,29.8157,29.6122,29.7672,118683.0
2022-12-28 13:05:00,30.72,30.74,30.66,30.67,76129.0,29.7672,29.7866,29.7091,29.7188,76129.0
2022-12-28 13:10:00,30.69,30.77,30.64,30.64,88918.0,29.7382,29.8157,29.6897,29.6897,88918.0
2022-12-28 13:15:00,30.64,30.67,30.55,30.57,113632.0,29.6897,29.7188,29.6025,29.6219,113632.0
2022-12-28 13:20:00,30.56,30.58,30.4,30.4,40751.0,29.6122,29.6316,29.4572,29.4572,40751.0
2022-12-28 13:25:00,30.4,30.44,30.36,30.4,81057.0,29.4572,29.4959,29.4184,29.4572,81057.0
2022-12-28 13:30:00,30.39,30.4,30.25,30.26,68411.0,29.4475,29.4572,29.3118,29.3215,68411.0
2022-12-28 13:35:00,30.26,30.3,30.16,30.16,70150.0,29.3215,29.3603,29.2246,29.2246,70150.0
2022-12-28 13:40:00,30.17,30.32,30.17,30.24,57128.0,29.2343,29.3796,29.2343,29.3021,57128.0
2022-12-28 13:45:00,30.24,30.29,30.17,30.25,46866.0,29.3021,29.3506,29.2343,29.3118,46866.0
2022-12-28 13:50:00,30.25,30.26,30.13,30.24,48157.0,29.3118,29.3215,29.1955,29.3021,48157.0
2022-12-28 13:55:00,30.23,30.24,30.17,30.18,31621.0,29.2924,29.3021,29.2343,29.244,31621.0
2022-12-28 14:00:00,30.19,30.21,30.13,30.2,37696.0,29.2537,29.2731,29.1955,29.2634,37696.0
2022-12-28 14:05:00,30.18,30.22,30.08,30.11,49203.0,29.244,29.2827,29.1471,29.1762,49203.0
2022-12-28 14:10:00,30.11,30.15,30.06,30.14,52642.0,29.1762,29.2149,29.1277,29.2052,52642.0
2022-12-28 14:15:00,30.13,30.16,30.01,30.16,49113.0,29.1955,29.2246,29.0793,29.2246,49113.0
2022-12-28 14:20:00,30.17,30.19,30.03,30.07,41339.0,29.2343,29.2537,29.0986,29.1374,41339.0
2022-12-28 14:25:00,30.08,30.1,30.01,30.06,35065.0,29.1471,29.1665,29.0793,29.1277,35065.0
2022-12-28 14:30:00,30.05,30.17,30.03,30.03,41782.0,29.118,29.2343,29.0986,29.0986,41782.0
2022-12-28 14:35:00,30.03,30.08,30.0,30.07,56130.0,29.0986,29.1471,29.0696,29.1374,56130.0
2022-12-28 14:40:00,30.08,30.27,30.08,30.25,62866.0,29.1471,29.3312,29.1471,29.3118,62866.0
2022-12-28 14:45:00,30.26,30.3,30.19,30.21,107351.0,29.3215,29.3603,29.2537,29.2731,107351.0
2022-12-28 14:50:00,30.2,30.23,30.12,30.14,38737.0,29.2634,29.2924,29.1859,29.2052,38737.0
2022-12-28 14:55:00,30.13,30.14,30.05,30.09,51804.0,29.1955,29.2052,29.118,29.1568,51804.0
2022-12-28 15:00:00,30.09,30.1,29.87,29.88,100277.0,29.1568,29.1665,28.9436,28.9533,100277.0
2022-12-28 15:05:00,29.88,29.92,29.76,29.76,136645.0,28.9533,28.9921,28.837,28.837,136645.0
2022-12-28 15:10:00,29.77,29.8,29.67,29.68,103886.0,28.8467,28.8758,28.7498,28.7595,103886.0
2022-12-28 15:15:00,29.67,29.8,29.67,29.74,85790.0,28.7498,28.8758,28.7498,28.8176,85790.0
2022-12-28 15:20:00,29.73,29.77,29.7,29.74,57391.0,28.8079,28.8467,28.7789,28.8176,57391.0
2022-12-28 15:25:00,29.76,29.83,29.73,29.79,62511.0,28.837,28.9048,28.8079,28.8661,62511.0
2022-12-28 15:30:00,29.79,29.94,29.79,29.89,50840.0,28.8661,29.0114,28.8661,28.963,50840.0
2022-12-28 15:35:00,29.9,29.95,29.8,29.84,80991.0,28.9727,29.0211,28.8758,28.9145,80991.0
2022-12-28 15:40:00,29.85,29.87,29.75,29.77,109394.0,28.9242,28.9436,28.8273,28.8467,109394.0
2022-12-28 15:45:00,29.75,29.87,29.73,29.83,125590.0,28.8273,28.9436,28.8079,28.9048,125590.0
2022-12-28 15:50:00,29.85,29.86,29.75,29.81,120998.0,28.9242,28.9339,28.8273,28.8855,120998.0
2022-12-28 15:55:00,29.8,29.85,29.74,29.77,228745.0,28.8758,28.9242,28.8176,28.8467,228745.0
2022-12-29 09:30:00,30.35,30.51,30.19,30.43,238825.0,29.4087,29.5638,29.2537,29.4862,238825.0
2022-12-29 09:35:00,30.42,30.81,30.4,30.73,327680.0,29.4765,29.8545,29.4572,29.7769,327680.0
2022-12-29 09:40:00,30.74,31.01,30.74,30.87,208110.0,29.7866,30.0482,29.7866,29.9126,208110.0
2022-12-29 09:45:00,30.89,31.09,30.87,31.08,148923.0,29.932,30.1258,29.9126,30.1161,148923.0
2022-12-29 09:50:00,31.09,31.15,30.99,31.11,155091.0,30.1258,30.1839,30.0289,30.1451,155091.0
2022-12-29 09:55:00,31.13,31.22,31.11,31.21,160803.0,30.1645,30.2517,30.1451,30.242,160803.0
2022-12-29 10:00:00,31.21,31.27,31.17,31.24,124674.0,30.242,30.3002,30.2033,30.2711,124674.0
2022-12-29 10:05:00,31.25,31.43,31.18,31.37,159364.0,30.2808,30.4552,30.213,30.3971,159364.0
2022-12-29 10:10:00,31.37,31.55,31.36,31.53,145209.0,30.3971,30.5715,30.3874,30.5521,145209.0
2022-12-29 10:15:00,31.53,31.64,31.51,31.64,90935.0,30.5521,30.6587,30.5327,30.6587,90935.0
2022-12-29 10:20:00,31.65,31.67,31.53,31.54,98170.0,30.6684,30.6878,30.5521,30.5618,98170.0
2022-12-29 10:25:00,31.53,31.55,31.44,31.44,170187.0,30.5521,30.5715,30.4649,30.4649,170187.0
2022-12-29 10:30:00,31.45,31.61,31.45,31.6,80035.0,30.4746,30.6296,30.4746,30.62,80035.0
2022-12-29 10:35:00,31.6,31.7,31.58,31.7,107235.0,30.62,30.7168,30.6006,30.7168,107235.0
2022-12-29 10:40:00,31.7,31.79,31.67,31.74,78036.0,30.7168,30.8041,30.6878,30.7556,78036.0
2022-12-29 10:45:00,31.73,31.76,31.68,31.71,129127.0,30.7459,30.775,30.6975,30.7265,129127.0
2022-12-29 10:50:00,31.72,31.81,31.67,31.68,55959.0,30.7362,30.8234,30.6878,30.6975,55959.0
2022-12-29 10:55:00,31.67,31.7,31.64,31.65,108634.0,30.6878,30.7168,30.6587,30.6684,108634.0
2022-12-29 11:00:00,31.67,31.67,31.51,31.51,98280.0,30.6878,30.6878,30.5327,30.5327,98280.0
2022-12-29 11:05:00,31.52,31.56,31.47,31.5,71935.0,30.5424,30.5812,30.494,30.5231,71935.0
2022-12-29 11:10:00,31.51,31.58,31.47,31.52,65797.0,30.5327,30.6006,30.494,30.5424,65797.0
2022-12-29 11:15:00,31.52,31.66,31.52,31.62,75312.0,30.5424,30.6781,30.5424,30.6393,75312.0
2022-12-29 11:20:00,31.63,31.64,31.57,31.6,47925.0,30.649,30.6587,30.5909,30.62,47925.0
2022-12-29 11:25:00,31.6,31.72,31.59,31.7,64207.0,30.62,30.7362,30.6103,30.7168,64207.0
2022-12-29 11:30:00,31.7,31.91,31.7,31.91,106076.0,30.7168,30.9203,30.7168,30.9203,106076.0
2022-12-29 11:35:00,31.91,31.94,31.87,31.94,50608.0,30.9203,30.9494,30.8816,30.9494,50608.0
2022-12-29 11:40:00,31.94,32.0,31.92,31.95,107195.0,30.9494,31.0075,30.93,30.9591,107195.0
2022-12-29 11:45:00,31.96,32.05,31.94,32.04,90134.0,30.9688,31.056,30.9494,31.0463,90134.0
2022-12-29 11:50:00,32.05,32.14,32.04,32.1,54176.0,31.056,31.1432,31.0463,31.1044,54176.0
2022-12-29 11:55:00,32.12,32.2,32.08,32.14,86033.0,31.1238,31.2013,31.0851,31.1432,86033.0
2022-12-29 12:00:00,32.16,32.2,32.09,32.12,66099.0,31.1626,31.2013,31.0948,31.1238,66099.0
2022-12-29 12:05:00,32.15,32.2,32.13,32.16,63239.0,31.1529,31.2013,31.1335,31.1626,63239.0
2022-12-29 12:10:00,32.16,32.19,32.0,32.01,82504.0,31.1626,31.1917,31.0075,31.0172,82504.0
2022-12-29 12:15:00,32.01,32.12,31.96,32.11,80704.0,31.0172,31.1238,30.9688,31.1141,80704.0
2022-12-29 12:20:00,32.11,32.17,32.08,32.17,26804.0,31.1141,31.1723,31.0851,31.1723,26804.0
2022-12-29 12:25:00,32.16,32.16,32.05,32.05,57231.0,31.1626,31.1626,31.056,31.056,57231.0
2022-12-29 12:30:00,32.06,32.12,31.99,32.11,54125.0,31.0657,31.1238,30.9979,31.1141,54125.0
2022-12-29 12:35:00,32.11,32.13,32.04,32.09,25543.0,31.1141,31.1335,31.0463,31.0948,25543.0
2022-12-29 12:40:00,32.1,32.17,32.03,32.06,30371.0,31.1044,31.1723,31.0366,31.0657,30371.0
2022-12-29 12:45:00,32.07,32.14,32.06,32.13,35641.0,31.0754,31.1432,31.0657,31.1335,35641.0
2022-12-29 12:50:00,32.14,32.18,32.14,32.18,31094.0,31.1432,31.182,31.1432,31.182,31094.0
2022-12-29 12:55:00,32.18,32.19,32.12,32.15,24179.0,31.182,31.1917,31.1238,31.1529,24179.0
2022-12-29 13:00:00,32.15,32.19,32.07,32.07,21009.0,31.1529,31.1917,31.0754,31.0754,21009.0
2022-12-29 13:05:00,32.08,32.12,32.06,32.09,58341.0,31.0851,31.1238,31.0657,31.0948,58341.0
2022-12-29 13:10:00,32.1,32.18,32.1,32.15,21568.0,31.1044,31.182,31.1044,31.1529,21568.0
2022-12-29 13:15:00,32.14,32.19,32.1,32.13,17765.0,31.1432,31.1917,31.1044,31.1335,17765.0
2022-12-29 13:20:00,32.14,32.17,32.1,32.13,15102.0,31.1432,31.1723,31.1044,31.1335,15102.0
2022-12-29 13:25:00,32.11,32.12,32.06,32.07,41909.0,31.1141,31.1238,31.0657,31.0754,41909.0
2022-12-29 13:30:00,32.08,32.09,32.02,32.03,39958.0,31.0851,31.0948,31.0269,31.0366,39958.0
2022-12-29 13:35:00,32.01,32.07,31.97,32.07,33611.0,31.0172,31.0754,30.9785,31.0754,33611.0
2022-12-29 13:40:00,32.07,32.1,32.06,32.1,38387.0,31.0754,31.1044,31.0657,31.1044,38387.0
2022-12-29 13:45:00,32.09,32.13,32.02,32.04,21468.0,31.0948,31.1335,31.0269,31.0463,21468.0
2022-12-29 13:50:00,32.05,32.06,32.01,32.06,27187.0,31.056,31.0657,31.0172,31.0657,27187.0
2022-12-29 13:55:00,32.05,32.09,32.0,32.08,18423.0,31.056,31.0948,31.0075,31.0851,18423.0
2022-12-29 14:00:00,32.07,32.18,32.07,32.16,53047.0,31.0754,31.182,31.0754,31.1626,53047.0
2022-12-29 14:05:00,32.16,32.18,32.07,32.08,39009.0,31.1626,31.182,31.0754,31.0851,39009.0
2022-12-29 14:10:00,32.1,32.15,32.08,32.1,33175.0,31.1044,31.1529,31.0851,31.1044,33175.0
2022-12-29 14:15:00,32.1,32.11,32.05,32.11,15759.0,31.1044,31.1141,31.056,31.1141,15759.0
2022-12-29 14:20:00,32.09,32.1,32.04,32.07,19767.0,31.0948,31.1044,31.0463,31.0754,19767.0
2022-12-29 14:25:00,32.07,32.09,32.01,32.01,32932.0,31.0754,31.0948,31.0172,31.0172,32932.0
2022-12-29 14:30:00,32.02,32.05,31.99,32.03,52229.0,31.0269,31.056,30.9979,31.0366,52229.0
2022-12-29 14:35:00,32.02,32.05,32.01,32.05,15056.0,31.0269,31.056,31.0172,31.056,15056.0
2022-12-29 14:40:00,32.03,32.09,32.02,32.05,29261.0,31.0366,31.0948,31.0269,31.056,29261.0
2022-12-29 14:45:00,32.05,32.05,31.96,31.98,21807.0,31.056,31.056,30.9688,30.9882,21807.0
2022-12-29 14:50:00,31.98,31.98,31.93,31.94,25487.0,30.9882,30.9882,30.9397,30.9494,25487.0
2022-12-29 14:55:00,31.95,31.96,31.86,31.88,32411.0,30.9591,30.9688,30.8719,30.8913,32411.0
2022-12-29 15:00:00,31.87,32.01,31.84,31.99,65402.0,30.8816,31.0172,30.8525,30.9979,65402.0
2022-12-29 15:05:00,31.99,32.03,31.96,32.02,31572.0,30.9979,31.0366,30.9688,31.0269,31572.0
2022-12-29 15:10:00,32.02,32.02,31.89,31.93,26510.0,31.0269,31.0269,30.901,30.9397,26510.0
2022-12-29 15:15:00,31.92,31.93,31.84,31.87,32786.0,30.93,30.9397,30.8525,30.8816,32786.0
2022-12-29 15:20:00,31.88,31.92,31.83,31.84,80516.0,30.8913,30.93,30.8428,30.8525,80516.0
2022-12-29 15:25:00,31.83,31.89,31.8,31.83,65758.0,30.8428,30.901,30.8137,30.8428,65758.0
2022-12-29 15:30:00,31.84,31.91,31.82,31.91,30089.0,30.8525,30.9203,30.8331,30.9203,30089.0
2022-12-29 15:35:00,31.91,31.93,31.87,31.9,59497.0,30.9203,30.9397,30.8816,30.9106,59497.0
2022-12-29 15:40:00,31.9,31.96,31.87,31.95,27517.0,30.9106,30.9688,30.8816,30.9591,27517.0
2022-12-29 15:45:00,31.95,32.04,31.92,32.04,99271.0,30.9591,31.0463,30.93,31.0463,99271.0
2022-12-29 15:50:00,32.04,32.15,32.02,32.13,201856.0,31.0463,31.1529,31.0269,31.1335,201856.0
2022-12-29 15:55:00,32.12,32.12,31.98,31.99,205925.0,31.1238,31.1238,30.9882,30.9979,205925.0
2022-12-30 09:30:00,31.11,31.45,30.77,31.41,374873.0,30.1451,30.4746,29.8157,30.4358,374873.0
2022-12-30 09:35:00,31.4,31.53,31.31,31.43,199402.0,30.4262,30.5521,30.3389,30.4552,199402.0
2022-12-30 09:40:00,31.42,31.42,31.1,31.27,239183.0,30.4455,30.4455,30.1355,30.3002,239183.0
2022-12-30 09:45:00,31.28,31.28,30.74,30.84,215559.0,30.3099,30.3099,29.7866,29.8835,215559.0
2022-12-30 09:50:00,30.83,31.17,30.82,31.11,118832.0,29.8738,30.2033,29.8641,30.1451,118832.0
2022-12-30 09:55:00,31.11,31.41,31.08,31.41,186471.0,30.1451,30.4358,30.1161,30.4358,186471.0
2022-12-30 10:00:00,31.4,31.47,31.25,31.34,71348.0,30.4262,30.494,30.2808,30.368,71348.0
2022-12-30 10:05:00,31.31,31.31,31.11,31.17,54081.0,30.3389,30.3389,30.1451,30.2033,54081.0
2022-12-30 10:10:00,31.17,31.39,31.17,31.36,50411.0,30.2033,30.4165,30.2033,30.3874,50411.0
2022-12-30 10:15:00,31.37,31.64,31.3,31.62,167792.0,30.3971,30.6587,30.3293,30.6393,167792.0
2022-12-30 10:20:00,31.61,31.68,31.57,31.66,175495.0,30.6296,30.6975,30.5909,30.6781,175495.0
2022-12-30 10:25:00,31.66,31.71,31.58,31.65,142762.0,30.6781,30.7265,30.6006,30.6684,142762.0
2022-12-30 10:30:00,31.65,31.65,31.45,31.5,88130.0,30.6684,30.6684,30.4746,30.5231,88130.0
2022-12-30 10:35:00,31.5,31.6,31.46,31.5,55412.0,30.5231,30.62,30.4843,30.5231,55412.0
2022-12-30 10:40:00,31.5,31.59,31.39,31.52,79003.0,30.5231,30.6103,30.4165,30.5424,79003.0
2022-12-30 10:45:00,31.51,31.75,31.5,31.71,138880.0,30.5327,30.7653,30.5231,30.7265,138880.0
2022-12-30 10:50:00,31.7,31.71,31.54,31.54,83830.0,30.7168,30.7265,30.5618,30.5618,83830.0
2022-12-30 10:55:00,31.52,31.59,31.47,31.49,95693.0,30.5424,30.6103,30.494,30.5134,95693.0
2022-12-30 11:00:00,31.47,31.55,31.43,31.55,33843.0,30.494,30.5715,30.4552,30.5715,33843.0
2022-12-30 11:05:00,31.56,31.66,31.54,31.65,34530.0,30.5812,30.6781,30.5618,30.6684,34530.0
2022-12-30 11:10:00,31.65,31.69,31.48,31.5,96441.0,30.6684,30.7072,30.5037,30.5231,96441.0
2022-12-30 11:15:00,31.5,31.53,31.4,31.45,115514.0,30.5231,30.5521,30.4262,30.4746,115514.0
2022-12-30 11:20:00,31.46,31.46,31.37,31.44,59177.0,30.4843,30.4843,30.3971,30.4649,59177.0
2022-12-30 11:25:00,31.42,31.42,31.29,31.31,39100.0,30.4455,30.4455,30.3196,30.3389,39100.0
2022-12-30 11:30:00,31.3,31.48,31.24,31.45,73390.0,30.3293,30.5037,30.2711,30.4746,73390.0
2022-12-30 11:35:00,31.44,31.47,31.36,31.38,43844.0,30.4649,30.494,30.3874,30.4068,43844.0
2022-12-30 11:40:00,31.37,31.39,31.32,31.34,39109.0,30.3971,30.4165,30.3486,30.368,39109.0
2022-12-30 11:45:00,31.35,31.44,31.34,31.41,22386.0,30.3777,30.4649,30.368,30.4358,22386.0
2022-12-30 11:50:00,31.41,31.49,31.4,31.45,58675.0,30.4358,30.5134,30.4262,30.4746,58675.0
2022-12-30 11:55:00,31.46,31.57,31.39,31.56,56610.0,30.4843,30.5909,30.4165,30.5812,56610.0
2022-12-30 12:00:00,31.56,31.6,31.52,31.52,35691.0,30.5812,30.62,30.5424,30.5424,35691.0
2022-12-30 12:05:00,31.51,31.53,31.46,31.52,47686.0,30.5327,30.5521,30.4843,30.5424,47686.0
2022-12-30 12:10:00,31.53,31.57,31.45,31.49,22925.0,30.5521,30.5909,30.4746,30.5134,22925.0
2022-12-30 12:15:00,31.5,31.57,31.49,31.52,97737.0,30.5231,30.5909,30.5134,30.5424,97737.0
2022-12-30 12:20:00,31.53,31.56,31.49,31.52,24968.0,30.5521,30.5812,30.5134,30.5424,24968.0
2022-12-30 12:25:00,31.52,31.52,31.39,31.46,29873.0,30.5424,30.5424,30.4165,30.4843,29873.0
2022-12-30 12:30:00,31.45,31.53,31.43,31.53,11716.0,30.4746,30.5521,30.4552,30.5521,11716.0
2022-12-30 12:35:00,31.54,31.61,31.52,31.52,45650.0,30.5618,30.6296,30.5424,30.5424,45650.0
2022-12-30 12:40:00,31.52,31.54,31.48,31.51,56975.0,30.5424,30.5618,30.5037,30.5327,56975.0
2022-12-30 12:45:00,31.53,31.56,31.49,31.54,20698.0,30.5521,30.5812,30.5134,30.5618,20698.0
2022-12-30 12:50:00,31.56,31.59,31.44,31.47,35599.0,30.5812,30.6103,30.4649,30.494,35599.0
2022-12-30 12:55:00,31.47,31.55,31.42,31.54,23164.0,30.494,30.5715,30.4455,30.5618,23164.0
2022-12-30 13:00:00,31.55,31.56,31.45,31.51,24391.0,30.5715,30.5812,30.4746,30.5327,24391.0
2022-12-30 13:05:00,31.5,31.5,31.46,31.47,17871.0,30.5231,30.5231,30.4843,30.494,17871.0
2022-12-30 13:10:00,31.47,31.47,31.42,31.46,37267.0,30.494,30.494,30.4455,30.4843,37267.0
2022-12-30 13:15:00,31.46,31.46,31.28,31.3,55590.0,30.4843,30.4843,30.3099,30.3293,55590.0
2022-12-30 13:20:00,31.3,31.3,31.04,31.05,73522.0,30.3293,30.3293,30.0773,30.087,73522.0
2022-12-30 13:25:00,31.08,31.12,30.91,31.11,115038.0,30.1161,30.1548,29.9513,30.1451,115038.0
2022-12-30 13:30:00,31.1,31.29,31.08,31.29,118697.0,30.1355,30.3196,30.1161,30.3196,118697.0
2022-12-30 13:35:00,31.29,31.37,31.29,31.32,139933.0,30.3196,30.3971,30.3196,30.3486,139933.0
2022-12-30 13:40:00,31.31,31.32,31.27,31.3,32393.0,30.3389,30.3486,30.3002,30.3293,32393.0
2022-12-30 13:45:00,31.3,31.32,31.25,31.29,18683.0,30.3293,30.3486,30.2808,30.3196,18683.0
2022-12-30 13:50:00,31.29,31.34,31.24,31.34,18376.0,30.3196,30.368,30.2711,30.368,18376.0
2022-12-30 13:55:00,31.33,31.33,31.27,31.31,28306.0,30.3583,30.3583,30.3002,30.3389,28306.0
2022-12-30 14:00:00,31.3,31.35,31.23,31.23,29035.0,30.3293,30.3777,30.2614,30.2614,29035.0
2022-12-30 14:05:00,31.22,31.23,31.1,31.11,42517.0,30.2517,30.2614,30.1355,30.1451,42517.0
2022-12-30 14:10:00,31.11,31.15,31.07,31.11,63231.0,30.1451,30.1839,30.1064,30.1451,63231.0
2022-12-30 14:15:00,31.1,31.1,31.02,31.07,45572.0,30.1355,30.1355,30.0579,30.1064,45572.0
2022-12-30 14:20:00,31.07,31.11,31.01,31.07,25281.0,30.1064,30.1451,30.0482,30.1064,25281.0
2022-12-30 14:25:00,31.06,31.18,31.02,31.14,28397.0,30.0967,30.213,30.0579,30.1742,28397.0
2022-12-30 14:30:00,31.14,31.24,31.13,31.19,56914.0,30.1742,30.2711,30.1645,30.2227,56914.0
2022-12-30 14:35:00,31.19,31.19,31.11,31.13,21924.0,30.2227,30.2227,30.1451,30.1645,21924.0
2022-12-30 14:40:00,31.12,31.13,31.03,31.06,20283.0,30.1548,30.1645,30.0676,30.0967,20283.0
2022-12-30 14:45:00,31.07,31.09,30.88,30.91,78731.0,30.1064,30.1258,29.9223,29.9513,78731.0
2022-12-30 14:50:00,30.9,31.03,30.9,31.01,58279.0,29.9417,30.0676,29.9417,30.0482,58279.0
2022-12-30 14:55:00,31.0,31.03,30.92,30.99,52743.0,30.0386,30.0676,29.961,30.0289,52743.0
2022-12-30 15:00:00,31.0,31.14,30.98,31.09,80888.0,30.0386,30.1742,30.0192,30.1258,80888.0
2022-12-30 15:05:00,31.09,31.18,31.06,31.17,64597.0,30.1258,30.213,30.0967,30.2033,64597.0
2022-12-30 15:10:00,31.15,31.41,31.15,31.34,190487.0,30.1839,30.4358,30.1839,30.368,190487.0
2022-12-30 15:15:00,31.35,31.49,31.35,31.37,89645.0,30.3777,30.5134,30.3777,30.3971,89645.0
2022-12-30 15:20:00,31.38,31.44,31.31,31.34,31855.0,30.4068,30.4649,30.3389,30.368,31855.0
2022-12-30 15:25:00,31.33,31.35,31.25,31.31,95687.0,30.3583,30.3777,30.2808,30.3389,95687.0
2022-12-30 15:30:00,31.31,31.5,31.29,31.48,49118.0,30.3389,30.5231,30.3196,30.5037,49118.0
2022-12-30 15:35:00,31.46,31.49,31.39,31.46,108440.0,30.4843,30.5134,30.4165,30.4843,108440.0
2022-12-30 15:40:00,31.45,31.5,31.41,31.44,72222.0,30.4746,30.5231,30.4358,30.4649,72222.0
2022-12-30 15:45:00,31.45,31.67,31.45,31.67,135142.0,30.4746,30.6878,30.4746,30.6878,135142.0
2022-12-30 15:50:00,31.66,31.9,31.65,31.87,226239.0,30.6781,30.9106,30.6684,30.8816,226239.0
2022-12-30 15:55:00,31.88,31.89,31.64,31.7,282285.0,30.8913,30.901,30.6587,30.7168,282285.0
2023-01-03 09:30:00,32.53,33.29,32.47,33.06,744922.0,31.5211,32.2575,31.463,32.0347,744922.0
2023-01-03 09:35:00,33.06,33.26,32.86,32.99,402785.0,32.0347,32.2285,31.8409,31.9668,402785.0
2023-01-03 09:40:00,33.0,33.31,32.99,33.03,346241.0,31.9765,32.2769,31.9668,32.0056,346241.0
2023-01-03 09:45:00,33.04,33.08,32.28,32.35,269342.0,32.0153,32.054,31.2789,31.3467,269342.0
2023-01-03 09:50:00,32.36,32.52,32.13,32.22,223374.0,31.3564,31.5114,31.1335,31.2207,223374.0
2023-01-03 09:55:00,32.21,32.25,31.83,31.83,158597.0,31.211,31.2498,30.8428,30.8428,158597.0
2023-01-03 10:00:00,31.84,32.12,31.84,31.97,216328.0,30.8525,31.1238,30.8525,30.9785,216328.0
2023-01-03 10:05:00,31.98,31.99,31.75,31.8,151674.0,30.9882,30.9979,30.7653,30.8137,151674.0
2023-01-03 10:10:00,31.79,31.85,31.49,31.55,439363.0,30.8041,30.8622,30.5134,30.5715,439363.0
2023-01-03 10:15:00,31.56,31.65,31.28,31.31,159089.0,30.5812,30.6684,30.3099,30.3389,159089.0
2023-01-03 10:20:00,31.31,31.58,31.28,31.51,129344.0,30.3389,30.6006,30.3099,30.5327,129344.0
2023-01-03 10:25:00,31.5,31.6,31.46,31.59,78958.0,30.5231,30.62,30.4843,30.6103,78958.0
2023-01-03 10:30:00,31.59,31.59,31.35,31.54,150425.0,30.6103,30.6103,30.3777,30.5618,150425.0
2023-01-03 10:35:00,31.54,31.68,31.51,31.68,130080.0,30.5618,30.6975,30.5327,30.6975,130080.0
2023-01-03 10:40:00,31.69,31.76,31.58,31.59,166843.0,30.7072,30.775,30.6006,30.6103,166843.0
2023-01-03 10:45:00,31.6,31.84,31.59,31.82,110380.0,30.62,30.8525,30.6103,30.8331,110380.0
2023-01-03 10:50:00,31.81,31.82,31.7,31.76,71981.0,30.8234,30.8331,30.7168,30.775,71981.0
2023-01-03 10:55:00,31.75,32.16,31.74,32.13,167888.0,30.7653,31.1626,30.7556,31.1335,167888.0
2023-01-03 11:00:00,32.13,32.24,31.98,31.99,185533.0,31.1335,31.2401,30.9882,30.9979,185533.0
2023-01-03 11:05:00,32.0,32.01,31.75,31.76,80618.0,31.0075,31.0172,30.7653,30.775,80618.0
2023-01-03 11:10:00,31.78,31.82,31.36,31.41,129028.0,30.7944,30.8331,30.3874,30.4358,129028.0
2023-01-03 11:15:00,31.42,31.51,31.27,31.45,148845.0,30.4455,30.5327,30.3002,30.4746,148845.0
2023-01-03 11:20:00,31.44,31.49,31.3,31.43,78195.0,30.4649,30.5134,30.3293,30.4552,78195.0
2023-01-03 11:25:00,31.44,31.46,31.27,31.41,54576.0,30.4649,30.4843,30.3002,30.4358,54576.0
2023-01-03 11:30:00,31.41,31.41,31.12,31.17,141844.0,30.4358,30.4358,30.1548,30.2033,141844.0
2023-01-03 11:35:00,31.17,31.19,31.06,31.08,81122.0,30.2033,30.2227,30.0967,30.1161,81122.0
2023-01-03 11:40:00,31.08,31.1,30.9,30.9,130953.0,30.1161,30.1355,29.9417,29.9417,130953.0
2023-01-03 11:45:00,30.89,30.94,30.78,30.93,132893.0,29.932,29.9804,29.8254,29.9707,132893.0
2023-01-03 11:50:00,30.93,31.02,30.81,30.91,106225.0,29.9707,30.0579,29.8545,29.9513,106225.0
2023-01-03 11:55:00,30.92,30.96,30.82,30.88,88622.0,29.961,29.9998,29.8641,29.9223,88622.0
2023-01-03 12:00:00,30.87,30.94,30.84,30.88,111728.0,29.9126,29.9804,29.8835,29.9223,111728.0
2023-01-03 12:05:00,30.89,31.1,30.83,31.03,170692.0,29.932,30.1355,29.8738,30.0676,170692.0
2023-01-03 12:10:00,31.02,31.05,30.96,31.04,110452.0,30.0579,30.087,29.9998,30.0773,110452.0
2023-01-03 12:15:00,31.04,31.07,30.89,30.97,120646.0,30.0773,30.1064,29.932,30.0095,120646.0
2023-01-03 12:20:00,30.97,31.05,30.8,30.89,82765.0,30.0095,30.087,29.8448,29.932,82765.0
2023-01-03 12:25:00,30.88,31.08,30.88,31.07,64757.0,29.9223,30.1161,29.9223,30.1064,64757.0
2023-01-03 12:30:00,31.07,31.36,31.06,31.32,105500.0,30.1064,30.3874,30.0967,30.3486,105500.0
2023-01-03 12:35:00,31.32,31.36,31.15,31.18,164203.0,30.3486,30.3874,30.1839,30.213,164203.0
2023-01-03 12:40:00,31.18,31.18,30.9,30.92,79181.0,30.213,30.213,29.9417,29.961,79181.0
2023-01-03 12:45:00,30.91,30.92,30.6,30.68,125034.0,29.9513,29.961,29.651,29.7285,125034.0
2023-01-03 12:50:00,30.7,30.8,30.69,30.79,68977.0,29.7479,29.8448,29.7382,29.8351,68977.0
2023-01-03 12:55:00,30.8,30.98,30.75,30.91,118115.0,29.8448,30.0192,29.7963,29.9513,118115.0
2023-01-03 13:00:00,30.93,31.0,30.85,30.98,44541.0,29.9707,30.0386,29.8932,30.0192,44541.0
2023-01-03 13:05:00,30.98,31.0,30.92,30.95,36370.0,30.0192,30.0386,29.961,29.9901,36370.0
2023-01-03 13:10:00,30.95,31.08,30.88,30.89,72114.0,29.9901,30.1161,29.9223,29.932,72114.0
2023-01-03 13:15:00,30.89,30.98,30.88,30.9,30878.0,29.932,30.0192,29.9223,29.9417,30878.0
2023-01-03 13:20:00,30.9,30.99,30.85,30.94,27342.0,29.9417,30.0289,29.8932,29.9804,27342.0
2023-01-03 13:25:00,30.94,31.34,30.93,31.3,171627.0,29.9804,30.368,29.9707,30.3293,171627.0
2023-01-03 13:30:00,31.29,31.29,31.03,31.06,112420.0,30.3196,30.3196,30.0676,30.0967,112420.0
2023-01-03 13:35:00,31.05,31.17,30.95,30.96,169655.0,30.087,30.2033,29.9901,29.9998,169655.0
2023-01-03 13:40:00,30.99,31.11,30.98,30.99,94863.0,30.0289,30.1451,30.0192,30.0289,94863.0
2023-01-03 13:45:00,30.99,30.99,30.89,30.98,45552.0,30.0289,30.0289,29.932,30.0192,45552.0
2023-01-03 13:50:00,30.99,31.16,30.98,31.12,40799.0,30.0289,30.1936,30.0192,30.1548,40799.0
2023-01-03 13:55:00,31.1,31.19,31.07,31.08,99993.0,30.1355,30.2227,30.1064,30.1161,99993.0
2023-01-03 14:00:00,31.08,31.14,30.85,30.89,147001.0,30.1161,30.1742,29.8932,29.932,147001.0
2023-01-03 14:05:00,30.88,30.89,30.78,30.79,139277.0,29.9223,29.932,29.8254,29.8351,139277.0
2023-01-03 14:10:00,30.79,30.8,30.57,30.65,128725.0,29.8351,29.8448,29.6219,29.6994,128725.0
2023-01-03 14:15:00,30.65,30.71,30.55,30.58,287364.0,29.6994,29.7576,29.6025,29.6316,287364.0
2023-01-03 14:20:00,30.59,30.67,30.52,30.56,63829.0,29.6413,29.7188,29.5734,29.6122,63829.0
2023-01-03 14:25:00,30.56,30.6,30.5,30.56,51165.0,29.6122,29.651,29.5541,29.6122,51165.0
2023-01-03 14:30:00,30.56,30.58,30.35,30.42,160228.0,29.6122,29.6316,29.4087,29.4765,160228.0
2023-01-03 14:35:00,30.43,30.45,30.39,30.44,55171.0,29.4862,29.5056,29.4475,29.4959,55171.0
2023-01-03 14:40:00,30.45,30.71,30.43,30.7,126661.0,29.5056,29.7576,29.4862,29.7479,126661.0
2023-01-03 14:45:00,30.7,31.16,30.69,31.1,271213.0,29.7479,30.1936,29.7382,30.1355,271213.0
2023-01-03 14:50:00,31.11,31.11,30.91,31.0,139912.0,30.1451,30.1451,29.9513,30.0386,139912.0
2023-01-03 14:55:00,31.01,31.11,30.92,30.98,173029.0,30.0482,30.1451,29.961,30.0192,173029.0
2023-01-03 15:00:00,30.98,31.11,30.88,30.96,107078.0,30.0192,30.1451,29.9223,29.9998,107078.0
2023-01-03 15:05:00,30.95,31.0,30.91,30.96,77025.0,29.9901,30.0386,29.9513,29.9998,77025.0
2023-01-03 15:10:00,30.97,31.19,30.96,31.17,123468.0,30.0095,30.2227,29.9998,30.2033,123468.0
2023-01-03 15:15:00,31.17,31.3,31.16,31.17,300574.0,30.2033,30.3293,30.1936,30.2033,300574.0
2023-01-03 15:20:00,31.15,31.16,30.83,30.84,329201.0,30.1839,30.1936,29.8738,29.8835,329201.0
2023-01-03 15:25:00,30.83,31.03,30.82,31.02,154234.0,29.8738,30.0676,29.8641,30.0579,154234.0
2023-01-03 15:30:00,31.02,31.18,31.02,31.14,152445.0,30.0579,30.213,30.0579,30.1742,152445.0
2023-01-03 15:35:00,31.14,31.18,30.99,31.0,150568.0,30.1742,30.213,30.0289,30.0386,150568.0
2023-01-03 15:40:00,30.99,31.08,30.96,31.03,125253.0,30.0289,30.1161,29.9998,30.0676,125253.0
2023-01-03 15:45:00,31.02,31.13,30.99,31.12,75138.0,30.0579,30.1645,30.0289,30.1548,75138.0
2023-01-03 15:50:00,31.13,31.35,31.08,31.32,181799.0,30.1645,30.3777,30.1161,30.3486,181799.0
2023-01-03 15:55:00,31.32,31.35,31.1,31.15,203953.0,30.3486,30.3777,30.1355,30.1839,203953.0
2023-01-04 09:30:00,31.81,32.28,31.73,31.92,519531.0,30.8234,31.2789,30.7459,30.93,519531.0
2023-01-04 09:35:00,31.92,32.44,31.92,32.37,411710.0,30.93,31.4339,30.93,31.3661,411710.0
2023-01-04 09:40:00,32.37,32.72,32.15,32.22,438678.0,31.3661,31.7052,31.1529,31.2207,438678.0
2023-01-04 09:45:00,32.24,32.32,32.14,32.29,123660.0,31.2401,31.3176,31.1432,31.2886,123660.0
2023-01-04 09:50:00,32.27,32.4,32.19,32.28,151314.0,31.2692,31.3951,31.1917,31.2789,151314.0
2023-01-04 09:55:00,32.29,32.45,32.27,32.35,148264.0,31.2886,31.4436,31.2692,31.3467,148264.0
2023-01-04 10:00:00,32.33,32.57,31.89,31.93,469424.0,31.3273,31.5599,30.901,30.9397,469424.0
2023-01-04 10:05:00,31.94,32.03,31.7,31.78,269089.0,30.9494,31.0366,30.7168,30.7944,269089.0
2023-01-04 10:10:00,31.78,31.85,31.63,31.83,239486.0,30.7944,30.8622,30.649,30.8428,239486.0
2023-01-04 10:15:00,31.82,31.99,31.78,31.93,129856.0,30.8331,30.9979,30.7944,30.9397,129856.0
2023-01-04 10:20:00,31.98,32.05,31.76,31.97,141263.0,30.9882,31.056,30.775,30.9785,141263.0
2023-01-04 10:25:00,31.98,32.02,31.79,32.0,67067.0,30.9882,31.0269,30.8041,31.0075,67067.0
2023-01-04 10:30:00,32.0,32.11,31.84,32.02,108652.0,31.0075,31.1141,30.8525,31.0269,108652.0
2023-01-04 10:35:00,32.05,32.15,31.95,31.96,89715.0,31.056,31.1529,30.9591,30.9688,89715.0
2023-01-04 10:40:00,31.98,32.21,31.89,32.19,79235.0,30.9882,31.211,30.901,31.1917,79235.0
2023-01-04 10:45:00,32.19,32.43,32.19,32.35,222558.0,31.1917,31.4242,31.1917,31.3467,222558.0
2023-01-04 10:50:00,32.36,32.39,32.28,32.31,61512.0,31.3564,31.3854,31.2789,31.3079,61512.0
2023-01-04 10:55:00,32.33,32.34,32.24,32.26,79024.0,31.3273,31.337,31.2401,31.2595,79024.0
2023-01-04 11:00:00,32.29,32.34,32.18,32.2,83002.0,31.2886,31.337,31.182,31.2013,83002.0
2023-01-04 11:05:00,32.17,32.37,32.16,32.34,96014.0,31.1723,31.3661,31.1626,31.337,96014.0
2023-01-04 11:10:00,32.35,32.58,32.34,32.58,185697.0,31.3467,31.5696,31.337,31.5696,185697.0
2023-01-04 11:15:00,32.59,32.62,32.46,32.48,100009.0,31.5792,31.6083,31.4533,31.4727,100009.0
2023-01-04 11:20:00,32.48,32.49,32.37,32.41,71554.0,31.4727,31.4823,31.3661,31.4048,71554.0
2023-01-04 11:25:00,32.41,32.49,32.38,32.44,52010.0,31.4048,31.4823,31.3758,31.4339,52010.0
2023-01-04 11:30:00,32.43,32.67,32.43,32.62,170783.0,31.4242,31.6568,31.4242,31.6083,170783.0
2023-01-04 11:35:00,32.65,32.81,32.64,32.77,136572.0,31.6374,31.7924,31.6277,31.7537,136572.0
2023-01-04 11:40:00,32.77,32.83,32.73,32.8,41248.0,31.7537,31.8118,31.7149,31.7827,41248.0
2023-01-04 11:45:00,32.8,32.86,32.72,32.81,100500.0,31.7827,31.8409,31.7052,31.7924,100500.0
2023-01-04 11:50:00,32.81,32.88,32.78,32.84,79433.0,31.7924,31.8603,31.7634,31.8215,79433.0
2023-01-04 11:55:00,32.86,32.93,32.84,32.87,83411.0,31.8409,31.9087,31.8215,31.8506,83411.0
2023-01-04 12:00:00,32.89,32.91,32.75,32.87,68998.0,31.8699,31.8893,31.7343,31.8506,68998.0
2023-01-04 12:05:00,32.85,32.88,32.78,32.8,56491.0,31.8312,31.8603,31.7634,31.7827,56491.0
2023-01-04 12:10:00,32.79,32.85,32.69,32.7,81943.0,31.773,31.8312,31.6761,31.6858,81943.0
2023-01-04 12:15:00,32.7,32.74,32.62,32.62,55938.0,31.6858,31.7246,31.6083,31.6083,55938.0
2023-01-04 12:20:00,32.63,32.72,32.56,32.68,61555.0,31.618,31.7052,31.5502,31.6665,61555.0
2023-01-04 12:25:00,32.7,32.7,32.58,32.59,41109.0,31.6858,31.6858,31.5696,31.5792,41109.0
2023-01-04 12:30:00,32.62,32.81,32.61,32.77,62205.0,31.6083,31.7924,31.5986,31.7537,62205.0
2023-01-04 12:35:00,32.76,32.83,32.71,32.81,77766.0,31.744,31.8118,31.6955,31.7924,77766.0
2023-01-04 12:40:00,32.8,32.88,32.79,32.85,49697.0,31.7827,31.8603,31.773,31.8312,49697.0
2023-01-04 12:45:00,32.85,32.91,32.83,32.85,76931.0,31.8312,31.8893,31.8118,31.8312,76931.0
2023-01-04 12:50:00,32.85,32.87,32.7,32.79,106656.0,31.8312,31.8506,31.6858,31.773,106656.0
2023-01-04 12:55:00,32.79,32.79,32.59,32.59,46628.0,31.773,31.773,31.5792,31.5792,46628.0
2023-01-04 13:00:00,32.59,32.6,32.41,32.54,119045.0,31.5792,31.5889,31.4048,31.5308,119045.0
2023-01-04 13:05:00,32.54,32.6,32.53,32.59,37998.0,31.5308,31.5889,31.5211,31.5792,37998.0
2023-01-04 13:10:00,32.58,32.69,32.57,32.68,32548.0,31.5696,31.6761,31.5599,31.6665,32548.0
2023-01-04 13:15:00,32.67,32.78,32.67,32.77,47772.0,31.6568,31.7634,31.6568,31.7537,47772.0
2023-01-04 13:20:00,32.77,32.78,32.73,32.76,46203.0,31.7537,31.7634,31.7149,31.744,46203.0
2023-01-04 13:25:00,32.77,32.79,32.68,32.69,57516.0,31.7537,31.773,31.6665,31.6761,57516.0
2023-01-04 13:30:00,32.69,32.79,32.68,32.79,45652.0,31.6761,31.773,31.6665,31.773,45652.0
2023-01-04 13:35:00,32.78,32.87,32.74,32.85,59369.0,31.7634,31.8506,31.7246,31.8312,59369.0
2023-01-04 13:40:00,32.85,32.88,32.77,32.79,52576.0,31.8312,31.8603,31.7537,31.773,52576.0
2023-01-04 13:45:00,32.78,32.83,32.73,32.79,104845.0,31.7634,31.8118,31.7149,31.773,104845.0
2023-01-04 13:50:00,32.78,32.83,32.78,32.79,37534.0,31.7634,31.8118,31.7634,31.773,37534.0
2023-01-04 13:55:00,32.79,32.79,32.49,32.52,123659.0,31.773,31.773,31.4823,31.5114,123659.0
2023-01-04 14:00:00,32.56,32.9,32.19,32.46,381509.0,31.5502,31.8796,31.1917,31.4533,381509.0
2023-01-04 14:05:00,32.46,32.71,32.27,32.31,199179.0,31.4533,31.6955,31.2692,31.3079,199179.0
2023-01-04 14:10:00,32.31,32.51,32.17,32.48,223667.0,31.3079,31.5017,31.1723,31.4727,223667.0
2023-01-04 14:15:00,32.48,32.79,32.48,32.74,149269.0,31.4727,31.773,31.4727,31.7246,149269.0
2023-01-04 14:20:00,32.74,32.74,32.28,32.32,147630.0,31.7246,31.7246,31.2789,31.3176,147630.0
2023-01-04 14:25:00,32.31,32.33,31.86,31.93,299094.0,31.3079,31.3273,30.8719,30.9397,299094.0
2023-01-04 14:30:00,31.91,32.15,31.87,32.11,175949.0,30.9203,31.1529,30.8816,31.1141,175949.0
2023-01-04 14:35:00,32.11,32.17,32.01,32.07,136300.0,31.1141,31.1723,31.0172,31.0754,136300.0
2023-01-04 14:40:00,32.07,32.26,31.97,32.11,108195.0,31.0754,31.2595,30.9785,31.1141,108195.0
2023-01-04 14:45:00,32.11,32.28,32.06,32.13,120048.0,31.1141,31.2789,31.0657,31.1335,120048.0
2023-01-04 14:50:00,32.13,32.27,32.07,32.2,53944.0,31.1335,31.2692,31.0754,31.2013,53944.0
2023-01-04 14:55:00,32.24,32.49,32.24,32.46,156714.0,31.2401,31.4823,31.2401,31.4533,156714.0
2023-01-04 15:00:00,32.48,32.66,32.46,32.6,171158.0,31.4727,31.6471,31.4533,31.5889,171158.0
2023-01-04 15:05:00,32.59,32.6,32.37,32.47,97986.0,31.5792,31.5889,31.3661,31.463,97986.0
2023-01-04 15:10:00,32.47,32.5,32.31,32.44,60087.0,31.463,31.492,31.3079,31.4339,60087.0
2023-01-04 15:15:00,32.44,32.57,32.44,32.45,113026.0,31.4339,31.5599,31.4339,31.4436,113026.0
2023-01-04 15:20:00,32.45,32.51,32.27,32.32,73821.0,31.4436,31.5017,31.2692,31.3176,73821.0
2023-01-04 15:25:00,32.33,32.44,32.26,32.3,91594.0,31.3273,31.4339,31.2595,31.2982,91594.0
2023-01-04 15:30:00,32.3,32.32,32.1,32.14,74316.0,31.2982,31.3176,31.1044,31.1432,74316.0
2023-01-04 15:35:00,32.15,32.16,31.94,32.01,101935.0,31.1529,31.1626,30.9494,31.0172,101935.0
2023-01-04 15:40:00,32.01,32.01,31.86,31.92,124881.0,31.0172,31.0172,30.8719,30.93,124881.0
2023-01-04 15:45:00,31.9,32.08,31.86,32.08,123029.0,30.9106,31.0851,30.8719,31.0851,123029.0
2023-01-04 15:50:00,32.1,32.22,32.1,32.2,122741.0,31.1044,31.2207,31.1044,31.2013,122741.0
2023-01-04 15:55:00,32.21,32.37,32.21,32.33,182220.0,31.211,31.3661,31.211,31.3273,182220.0
2023-01-05 09:30:00,31.74,31.87,31.26,31.37,295330.0,30.7556,30.8816,30.2905,30.3971,295330.0
2023-01-05 09:35:00,31.38,31.45,30.94,30.95,255293.0,30.4068,30.4746,29.9804,29.9901,255293.0
2023-01-05 09:40:00,30.94,30.94,30.56,30.71,420315.0,29.9804,29.9804,29.6122,29.7576,420315.0
2023-01-05 09:45:00,30.71,30.8,30.58,30.8,253321.0,29.7576,29.8448,29.6316,29.8448,253321.0
2023-01-05 09:50:00,30.82,31.01,30.77,30.95,185850.0,29.8641,30.0482,29.8157,29.9901,185850.0
2023-01-05 09:55:00,30.98,31.13,30.89,31.01,128760.0,30.0192,30.1645,29.932,30.0482,128760.0
2023-01-05 10:00:00,30.99,31.23,30.89,31.22,226707.0,30.0289,30.2614,29.932,30.2517,226707.0
2023-01-05 10:05:00,31.21,31.62,31.07,31.47,292073.0,30.242,30.6393,30.1064,30.494,292073.0
2023-01-05 10:10:00,31.49,31.67,31.36,31.57,164189.0,30.5134,30.6878,30.3874,30.5909,164189.0
2023-01-05 10:15:00,31.58,31.61,31.36,31.45,129565.0,30.6006,30.6296,30.3874,30.4746,129565.0
2023-01-05 10:20:00,31.44,31.53,31.22,31.38,114376.0,30.4649,30.5521,30.2517,30.4068,114376.0
2023-01-05 10:25:00,31.39,31.52,31.31,31.46,95115.0,30.4165,30.5424,30.3389,30.4843,95115.0
2023-01-05 10:30:00,31.45,31.53,31.34,31.35,91085.0,30.4746,30.5521,30.368,30.3777,91085.0
2023-01-05 10:35:00,31.34,31.47,31.21,31.44,116973.0,30.368,30.494,30.242,30.4649,116973.0
2023-01-05 10:40:00,31.44,31.64,31.32,31.61,126481.0,30.4649,30.6587,30.3486,30.6296,126481.0
2023-01-05 10:45:00,31.61,31.63,31.47,31.53,71855.0,30.6296,30.649,30.494,30.5521,71855.0
2023-01-05 10:50:00,31.51,31.54,31.17,31.23,103259.0,30.5327,30.5618,30.2033,30.2614,103259.0
2023-01-05 10:55:00,31.28,31.29,31.2,31.23,58016.0,30.3099,30.3196,30.2324,30.2614,58016.0
2023-01-05 11:00:00,31.21,31.25,31.09,31.21,93318.0,30.242,30.2808,30.1258,30.242,93318.0
2023-01-05 11:05:00,31.22,31.3,31.18,31.3,76025.0,30.2517,30.3293,30.213,30.3293,76025.0
2023-01-05 11:10:00,31.31,31.39,31.19,31.24,130951.0,30.3389,30.4165,30.2227,30.2711,130951.0
2023-01-05 11:15:00,31.25,31.29,31.17,31.2,62642.0,30.2808,30.3196,30.2033,30.2324,62642.0
2023-01-05 11:20:00,31.18,31.21,30.96,30.98,112174.0,30.213,30.242,29.9998,30.0192,112174.0
2023-01-05 11:25:00,30.96,31.06,30.92,31.05,135088.0,29.9998,30.0967,29.961,30.087,135088.0
2023-01-05 11:30:00,31.05,31.15,31.0,31.08,80988.0,30.087,30.1839,30.0386,30.1161,80988.0
2023-01-05 11:35:00,31.08,31.2,31.03,31.1,80672.0,30.1161,30.2324,30.0676,30.1355,80672.0
2023-01-05 11:40:00,31.1,31.22,31.03,31.2,68670.0,30.1355,30.2517,30.0676,30.2324,68670.0
2023-01-05 11:45:00,31.19,31.3,31.18,31.26,95231.0,30.2227,30.3293,30.213,30.2905,95231.0
2023-01-05 11:50:00,31.27,31.27,31.14,31.19,41383.0,30.3002,30.3002,30.1742,30.2227,41383.0
2023-01-05 11:55:00,31.2,31.22,31.07,31.13,36396.0,30.2324,30.2517,30.1064,30.1645,36396.0
2023-01-05 12:00:00,31.12,31.26,31.09,31.23,64830.0,30.1548,30.2905,30.1258,30.2614,64830.0
2023-01-05 12:05:00,31.23,31.35,31.18,31.34,120593.0,30.2614,30.3777,30.213,30.368,120593.0
2023-01-05 12:10:00,31.33,31.33,31.18,31.19,89541.0,30.3583,30.3583,30.213,30.2227,89541.0
2023-01-05 12:15:00,31.18,31.25,31.03,31.06,60735.0,30.213,30.2808,30.0676,30.0967,60735.0
2023-01-05 12:20:00,31.06,31.26,31.0,31.21,54788.0,30.0967,30.2905,30.0386,30.242,54788.0
2023-01-05 12:25:00,31.22,31.29,31.22,31.25,54660.0,30.2517,30.3196,30.2517,30.2808,54660.0
2023-01-05 12:30:00,31.24,31.42,31.23,31.38,96919.0,30.2711,30.4455,30.2614,30.4068,96919.0
2023-01-05 12:35:00,31.38,31.41,31.27,31.32,92100.0,30.4068,30.4358,30.3002,30.3486,92100.0
2023-01-05 12:40:00,31.3,31.33,31.17,31.18,43086.0,30.3293,30.3583,30.2033,30.213,43086.0
2023-01-05 12:45:00,31.2,31.25,31.17,31.25,29071.0,30.2324,30.2808,30.2033,30.2808,29071.0
2023-01-05 12:50:00,31.24,31.29,31.11,31.15,52927.0,30.2711,30.3196,30.1451,30.1839,52927.0
2023-01-05 12:55:00,31.15,31.19,31.11,31.15,67185.0,30.1839,30.2227,30.1451,30.1839,67185.0
2023-01-05 13:00:00,31.14,31.16,31.06,31.14,59347.0,30.1742,30.1936,30.0967,30.1742,59347.0
2023-01-05 13:05:00,31.14,31.26,31.14,31.26,42479.0,30.1742,30.2905,30.1742,30.2905,42479.0
2023-01-05 13:10:00,31.25,31.25,31.11,31.11,45480.0,30.2808,30.2808,30.1451,30.1451,45480.0
2023-01-05 13:15:00,31.12,31.12,31.06,31.07,28791.0,30.1548,30.1548,30.0967,30.1064,28791.0
2023-01-05 13:20:00,31.07,31.67,31.07,31.6,428396.0,30.1064,30.6878,30.1064,30.62,428396.0
2023-01-05 13:25:00,31.61,31.74,31.54,31.58,232803.0,30.6296,30.7556,30.5618,30.6006,232803.0
2023-01-05 13:30:00,31.58,31.75,31.56,31.74,176308.0,30.6006,30.7653,30.5812,30.7556,176308.0
2023-01-05 13:35:00,31.74,31.76,31.59,31.61,95060.0,30.7556,30.775,30.6103,30.6296,95060.0
2023-01-05 13:40:00,31.62,31.68,31.5,31.54,92507.0,30.6393,30.6975,30.5231,30.5618,92507.0
2023-01-05 13:45:00,31.54,31.6,31.49,31.55,35453.0,30.5618,30.62,30.5134,30.5715,35453.0
2023-01-05 13:50:00,31.54,31.62,31.51,31.59,34012.0,30.5618,30.6393,30.5327,30.6103,34012.0
2023-01-05 13:55:00,31.56,31.66,31.46,31.5,58677.0,30.5812,30.6781,30.4843,30.5231,58677.0
2023-01-05 14:00:00,31.5,31.6,31.47,31.51,50961.0,30.5231,30.62,30.494,30.5327,50961.0
2023-01-05 14:05:00,31.51,31.58,31.49,31.57,60202.0,30.5327,30.6006,30.5134,30.5909,60202.0
2023-01-05 14:10:00,31.58,31.59,31.33,31.35,80941.0,30.6006,30.6103,30.3583,30.3777,80941.0
2023-01-05 14:15:00,31.36,31.49,31.35,31.49,51243.0,30.3874,30.5134,30.3777,30.5134,51243.0
2023-01-05 14:20:00,31.49,31.49,31.4,31.44,22178.0,30.5134,30.5134,30.4262,30.4649,22178.0
2023-01-05 14:25:00,31.43,31.48,31.35,31.36,111589.0,30.4552,30.5037,30.3777,30.3874,111589.0
2023-01-05 14:30:00,31.36,31.46,31.35,31.43,29785.0,30.3874,30.4843,30.3777,30.4552,29785.0
2023-01-05 14:35:00,31.46,31.69,31.45,31.63,87720.0,30.4843,30.7072,30.4746,30.649,87720.0
2023-01-05 14:40:00,31.65,31.67,31.58,31.61,88384.0,30.6684,30.6878,30.6006,30.6296,88384.0
2023-01-05 14:45:00,31.62,31.83,31.61,31.77,121241.0,30.6393,30.8428,30.6296,30.7847,121241.0
2023-01-05 14:50:00,31.77,31.77,31.69,31.75,96381.0,30.7847,30.7847,30.7072,30.7653,96381.0
2023-01-05 14:55:00,31.74,31.77,31.52,31.53,106368.0,30.7556,30.7847,30.5424,30.5521,106368.0
2023-01-05 15:00:00,31.52,31.52,31.42,31.47,65696.0,30.5424,30.5424,30.4455,30.494,65696.0
2023-01-05 15:05:00,31.46,31.46,31.36,31.38,67397.0,30.4843,30.4843,30.3874,30.4068,67397.0
2023-01-05 15:10:00,31.38,31.41,31.33,31.39,65609.0,30.4068,30.4358,30.3583,30.4165,65609.0
2023-01-05 15:15:00,31.4,31.45,31.3,31.33,96242.0,30.4262,30.4746,30.3293,30.3583,96242.0
2023-01-05 15:20:00,31.32,31.37,31.28,31.34,121554.0,30.3486,30.3971,30.3099,30.368,121554.0
2023-01-05 15:25:00,31.34,31.34,31.2,31.29,76804.0,30.368,30.368,30.2324,30.3196,76804.0
2023-01-05 15:30:00,31.28,31.3,31.14,31.26,107557.0,30.3099,30.3293,30.1742,30.2905,107557.0
2023-01-05 15:35:00,31.26,31.39,31.26,31.38,80099.0,30.2905,30.4165,30.2905,30.4068,80099.0
2023-01-05 15:40:00,31.38,31.39,31.33,31.38,70287.0,30.4068,30.4165,30.3583,30.4068,70287.0
2023-01-05 15:45:00,31.38,31.45,31.26,31.31,165785.0,30.4068,30.4746,30.2905,30.3389,165785.0
2023-01-05 15:50:00,31.3,31.35,31.21,31.21,164649.0,30.3293,30.3777,30.242,30.242,164649.0
2023-01-05 15:55:00,31.22,31.31,31.22,31.25,180358.0,30.2517,30.3389,30.2517,30.2808,180358.0
2023-01-06 09:30:00,32.11,32.44,31.86,32.41,383811.0,31.1141,31.4339,30.8719,31.4048,383811.0
2023-01-06 09:35:00,32.41,32.49,31.7,31.78,417720.0,31.4048,31.4823,30.7168,30.7944,417720.0
2023-01-06 09:40:00,31.79,31.93,31.53,31.62,240548.0,30.8041,30.9397,30.5521,30.6393,240548.0
2023-01-06 09:45:00,31.58,31.58,31.34,31.49,236447.0,30.6006,30.6006,30.368,30.5134,236447.0
2023-01-06 09:50:00,31.49,31.69,31.44,31.65,186439.0,30.5134,30.7072,30.4649,30.6684,186439.0
2023-01-06 09:55:00,31.62,31.78,31.61,31.64,366436.0,30.6393,30.7944,30.6296,30.6587,366436.0
2023-01-06 10:00:00,31.65,32.31,31.65,31.96,679816.0,30.6684,31.3079,30.6684,30.9688,679816.0
2023-01-06 10:05:00,31.96,32.34,31.94,32.22,255925.0,30.9688,31.337,30.9494,31.2207,255925.0
2023-01-06 10:10:00,32.21,32.33,32.12,32.19,179838.0,31.211,31.3273,31.1238,31.1917,179838.0
2023-01-06 10:15:00,32.21,32.56,32.21,32.5,246375.0,31.211,31.5502,31.211,31.492,246375.0
2023-01-06 10:20:00,32.5,32.56,32.4,32.51,159117.0,31.492,31.5502,31.3951,31.5017,159117.0
2023-01-06 10:25:00,32.52,32.53,32.33,32.38,97072.0,31.5114,31.5211,31.3273,31.3758,97072.0
2023-01-06 10:30:00,32.41,32.68,32.37,32.66,197684.0,31.4048,31.6665,31.3661,31.6471,197684.0
2023-01-06 10:35:00,32.65,33.01,32.59,32.98,269466.0,31.6374,31.9862,31.5792,31.9572,269466.0
2023-01-06 10:40:00,32.98,33.11,32.85,32.87,173694.0,31.9572,32.0831,31.8312,31.8506,173694.0
2023-01-06 10:45:00,32.87,33.18,32.8,33.13,106118.0,31.8506,32.1509,31.7827,32.1025,106118.0
2023-01-06 10:50:00,33.14,33.29,33.09,33.25,161322.0,32.1122,32.2575,32.0637,32.2188,161322.0
2023-01-06 10:55:00,33.25,33.29,33.14,33.18,165502.0,32.2188,32.2575,32.1122,32.1509,165502.0
2023-01-06 11:00:00,33.22,33.26,33.15,33.21,88521.0,32.1897,32.2285,32.1219,32.18,88521.0
2023-01-06 11:05:00,33.22,33.25,33.14,33.18,75108.0,32.1897,32.2188,32.1122,32.1509,75108.0
2023-01-06 11:10:00,33.18,33.2,33.02,33.03,79809.0,32.1509,32.1703,31.9959,32.0056,79809.0
2023-01-06 11:15:00,33.03,33.1,32.96,33.02,61157.0,32.0056,32.0734,31.9378,31.9959,61157.0
2023-01-06 11:20:00,33.02,33.11,33.0,33.04,75487.0,31.9959,32.0831,31.9765,32.0153,75487.0
2023-01-06 11:25:00,33.05,33.15,32.98,33.15,172260.0,32.025,32.1219,31.9572,32.1219,172260.0
2023-01-06 11:30:00,33.15,33.19,33.06,33.18,197760.0,32.1219,32.1606,32.0347,32.1509,197760.0
2023-01-06 11:35:00,33.18,33.31,33.17,33.3,119418.0,32.1509,32.2769,32.1413,32.2672,119418.0
2023-01-06 11:40:00,33.3,33.31,33.18,33.26,50030.0,32.2672,32.2769,32.1509,32.2285,50030.0
2023-01-06 11:45:00,33.27,33.34,33.22,33.32,104304.0,32.2382,32.306,32.1897,32.2866,104304.0
2023-01-06 11:50:00,33.34,33.51,33.34,33.48,177888.0,32.306,32.4707,32.306,32.4416,177888.0
2023-01-06 11:55:00,33.48,33.51,33.37,33.38,53355.0,32.4416,32.4707,32.3351,32.3447,53355.0
2023-01-06 12:00:00,33.39,33.42,33.33,33.35,36384.0,32.3544,32.3835,32.2963,32.3157,36384.0
2023-01-06 12:05:00,33.35,33.36,33.27,33.27,50061.0,32.3157,32.3254,32.2382,32.2382,50061.0
2023-01-06 12:10:00,33.28,33.37,33.2,33.21,54752.0,32.2478,32.3351,32.1703,32.18,54752.0
2023-01-06 12:15:00,33.22,33.28,33.17,33.23,60869.0,32.1897,32.2478,32.1413,32.1994,60869.0
2023-01-06 12:20:00,33.24,33.3,33.07,33.1,50116.0,32.2091,32.2672,32.0444,32.0734,50116.0
2023-01-06 12:25:00,33.1,33.17,33.06,33.07,66426.0,32.0734,32.1413,32.0347,32.0444,66426.0
2023-01-06 12:30:00,33.11,33.17,33.0,33.02,63679.0,32.0831,32.1413,31.9765,31.9959,63679.0
2023-01-06 12:35:00,33.04,33.07,32.99,33.07,71902.0,32.0153,32.0444,31.9668,32.0444,71902.0
2023-01-06 12:40:00,33.07,33.08,32.93,32.95,67726.0,32.0444,32.054,31.9087,31.9281,67726.0
2023-01-06 12:45:00,32.96,33.07,32.94,33.01,31429.0,31.9378,32.0444,31.9184,31.9862,31429.0
2023-01-06 12:50:00,33.02,33.06,32.95,32.98,38181.0,31.9959,32.0347,31.9281,31.9572,38181.0
2023-01-06 12:55:00,32.97,32.99,32.88,32.98,72341.0,31.9475,31.9668,31.8603,31.9572,72341.0
2023-01-06 13:00:00,32.97,33.09,32.95,32.97,119894.0,31.9475,32.0637,31.9281,31.9475,119894.0
2023-01-06 13:05:00,32.99,33.11,32.99,33.06,108359.0,31.9668,32.0831,31.9668,32.0347,108359.0
2023-01-06 13:10:00,33.07,33.12,33.02,33.08,57813.0,32.0444,32.0928,31.9959,32.054,57813.0
2023-01-06 13:15:00,33.07,33.13,33.05,33.07,74089.0,32.0444,32.1025,32.025,32.0444,74089.0
2023-01-06 13:20:00,33.07,33.13,33.02,33.12,48513.0,32.0444,32.1025,31.9959,32.0928,48513.0
2023-01-06 13:25:00,33.11,33.19,33.1,33.19,62379.0,32.0831,32.1606,32.0734,32.1606,62379.0
2023-01-06 13:30:00,33.19,33.25,33.13,33.23,84979.0,32.1606,32.2188,32.1025,32.1994,84979.0
2023-01-06 13:35:00,33.25,33.27,33.18,33.26,98055.0,32.2188,32.2382,32.1509,32.2285,98055.0
2023-01-06 13:40:00,33.25,33.32,33.23,33.24,74952.0,32.2188,32.2866,32.1994,32.2091,74952.0
2023-01-06 13:45:00,33.24,33.25,33.17,33.19,47504.0,32.2091,32.2188,32.1413,32.1606,47504.0
2023-01-06 13:50:00,33.19,33.19,33.13,33.18,51619.0,32.1606,32.1606,32.1025,32.1509,51619.0
2023-01-06 13:55:00,33.18,33.26,33.17,33.22,66592.0,32.1509,32.2285,32.1413,32.1897,66592.0
2023-01-06 14:00:00,33.24,33.29,33.22,33.27,37449.0,32.2091,32.2575,32.1897,32.2382,37449.0
2023-01-06 14:05:00,33.26,33.3,33.21,33.3,60802.0,32.2285,32.2672,32.18,32.2672,60802.0
2023-01-06 14:10:00,33.3,33.36,33.28,33.34,70506.0,32.2672,32.3254,32.2478,32.306,70506.0
2023-01-06 14:15:00,33.34,33.39,33.33,33.38,52392.0,32.306,32.3544,32.2963,32.3447,52392.0
2023-01-06 14:20:00,33.37,33.45,33.36,33.44,41747.0,32.3351,32.4126,32.3254,32.4029,41747.0
2023-01-06 14:25:00,33.44,33.44,33.26,33.27,50109.0,32.4029,32.4029,32.2285,32.2382,50109.0
2023-01-06 14:30:00,33.28,33.4,33.28,33.38,47677.0,32.2478,32.3641,32.2478,32.3447,47677.0
2023-01-06 14:35:00,33.36,33.45,33.33,33.43,40733.0,32.3254,32.4126,32.2963,32.3932,40733.0
2023-01-06 14:40:00,33.41,33.47,33.38,33.44,33795.0,32.3738,32.432,32.3447,32.4029,33795.0
2023-01-06 14:45:00,33.43,33.43,33.33,33.38,65312.0,32.3932,32.3932,32.2963,32.3447,65312.0
2023-01-06 14:50:00,33.37,33.51,33.37,33.51,70357.0,32.3351,32.4707,32.3351,32.4707,70357.0
2023-01-06 14:55:00,33.51,33.54,33.43,33.44,67014.0,32.4707,32.4998,32.3932,32.4029,67014.0
2023-01-06 15:00:00,33.45,33.6,33.45,33.56,85271.0,32.4126,32.5579,32.4126,32.5192,85271.0
2023-01-06 15:05:00,33.56,33.59,33.53,33.56,68788.0,32.5192,32.5482,32.4901,32.5192,68788.0
2023-01-06 15:10:00,33.56,33.57,33.45,33.5,65435.0,32.5192,32.5289,32.4126,32.461,65435.0
2023-01-06 15:15:00,33.5,33.56,33.41,33.43,31283.0,32.461,32.5192,32.3738,32.3932,31283.0
2023-01-06 15:20:00,33.43,33.43,33.33,33.4,53349.0,32.3932,32.3932,32.2963,32.3641,53349.0
2023-01-06 15:25:00,33.41,33.42,33.32,33.34,54500.0,32.3738,32.3835,32.2866,32.306,54500.0
2023-01-06 15:30:00,33.33,33.44,33.33,33.4,70706.0,32.2963,32.4029,32.2963,32.3641,70706.0
2023-01-06 15:35:00,33.4,33.42,33.35,33.4,78113.0,32.3641,32.3835,32.3157,32.3641,78113.0
2023-01-06 15:40:00,33.4,33.46,33.37,33.45,55265.0,32.3641,32.4223,32.3351,32.4126,55265.0
2023-01-06 15:45:00,33.45,33.48,33.35,33.35,77162.0,32.4126,32.4416,32.3157,32.3157,77162.0
2023-01-06 15:50:00,33.34,33.35,33.24,33.32,174886.0,32.306,32.3157,32.2091,32.2866,174886.0
2023-01-06 15:55:00,33.32,33.37,33.25,33.36,130119.0,32.2866,32.3351,32.2188,32.3254,130119.0
2023-01-09 09:30:00,34.15,34.33,33.91,33.98,341312.0,33.0909,33.2653,32.8583,32.9261,341312.0
2023-01-09 09:35:00,34.01,34.06,33.6,33.73,244452.0,32.9552,33.0037,32.5579,32.6839,244452.0
2023-01-09 09:40:00,33.73,33.93,33.62,33.92,220276.0,32.6839,32.8777,32.5773,32.868,220276.0
2023-01-09 09:45:00,33.93,34.16,33.93,34.09,212308.0,32.8777,33.1006,32.8777,33.0327,212308.0
2023-01-09 09:50:00,34.12,34.22,34.01,34.22,162464.0,33.0618,33.1587,32.9552,33.1587,162464.0
2023-01-09 09:55:00,34.23,34.29,34.09,34.23,168666.0,33.1684,33.2265,33.0327,33.1684,168666.0
2023-01-09 10:00:00,34.25,34.46,34.25,34.39,259752.0,33.1878,33.3912,33.1878,33.3234,259752.0
2023-01-09 10:05:00,34.38,34.4,34.28,34.36,92222.0,33.3137,33.3331,33.2168,33.2944,92222.0
2023-01-09 10:10:00,34.39,34.44,34.19,34.22,123576.0,33.3234,33.3719,33.1296,33.1587,123576.0
2023-01-09 10:15:00,34.22,34.32,34.19,34.31,76098.0,33.1587,33.2556,33.1296,33.2459,76098.0
2023-01-09 10:20:00,34.31,34.34,34.1,34.13,107122.0,33.2459,33.275,33.0424,33.0715,107122.0
2023-01-09 10:25:00,34.13,34.3,34.11,34.24,59698.0,33.0715,33.2362,33.0521,33.1781,59698.0
2023-01-09 10:30:00,34.26,34.48,34.25,34.45,121221.0,33.1975,33.4106,33.1878,33.3816,121221.0
2023-01-09 10:35:00,34.43,34.48,34.34,34.36,71404.0,33.3622,33.4106,33.275,33.2944,71404.0
2023-01-09 10:40:00,34.37,34.41,34.23,34.33,62640.0,33.304,33.3428,33.1684,33.2653,62640.0
2023-01-09 10:45:00,34.32,34.53,34.32,34.51,110901.0,33.2556,33.4591,33.2556,33.4397,110901.0
2023-01-09 10:50:00,34.53,34.53,34.44,34.46,73728.0,33.4591,33.4591,33.3719,33.3912,73728.0
2023-01-09 10:55:00,34.47,34.51,34.32,34.35,39921.0,33.4009,33.4397,33.2556,33.2847,39921.0
2023-01-09 11:00:00,34.35,34.58,34.35,34.57,66155.0,33.2847,33.5075,33.2847,33.4978,66155.0
2023-01-09 11:05:00,34.57,34.62,34.55,34.59,30743.0,33.4978,33.5463,33.4785,33.5172,30743.0
2023-01-09 11:10:00,34.61,34.7,34.59,34.68,74700.0,33.5366,33.6238,33.5172,33.6044,74700.0
2023-01-09 11:15:00,34.68,34.74,34.66,34.69,60961.0,33.6044,33.6626,33.585,33.6141,60961.0
2023-01-09 11:20:00,34.68,34.77,34.63,34.76,91039.0,33.6044,33.6916,33.556,33.6819,91039.0
2023-01-09 11:25:00,34.75,34.75,34.65,34.65,56990.0,33.6723,33.6723,33.5754,33.5754,56990.0
2023-01-09 11:30:00,34.65,34.68,34.53,34.53,87947.0,33.5754,33.6044,33.4591,33.4591,87947.0
2023-01-09 11:35:00,34.52,34.6,34.44,34.46,93037.0,33.4494,33.5269,33.3719,33.3912,93037.0
2023-01-09 11:40:00,34.46,34.6,34.46,34.6,62993.0,33.3912,33.5269,33.3912,33.5269,62993.0
2023-01-09 11:45:00,34.59,34.64,34.57,34.64,45766.0,33.5172,33.5657,33.4978,33.5657,45766.0
2023-01-09 11:50:00,34.65,34.76,34.63,34.74,101383.0,33.5754,33.6819,33.556,33.6626,101383.0
2023-01-09 11:55:00,34.74,34.74,34.59,34.65,45645.0,33.6626,33.6626,33.5172,33.5754,45645.0
2023-01-09 12:00:00,34.65,34.69,34.59,34.62,35260.0,33.5754,33.6141,33.5172,33.5463,35260.0
2023-01-09 12:05:00,34.61,34.66,34.58,34.62,70903.0,33.5366,33.585,33.5075,33.5463,70903.0
2023-01-09 12:10:00,34.63,34.66,34.55,34.58,24102.0,33.556,33.585,33.4785,33.5075,24102.0
2023-01-09 12:15:00,34.58,34.61,34.45,34.47,45190.0,33.5075,33.5366,33.3816,33.4009,45190.0
2023-01-09 12:20:00,34.48,34.58,34.46,34.58,59597.0,33.4106,33.5075,33.3912,33.5075,59597.0
2023-01-09 12:25:00,34.57,34.63,34.53,34.6,66681.0,33.4978,33.556,33.4591,33.5269,66681.0
2023-01-09 12:30:00,34.61,34.65,34.54,34.54,27732.0,33.5366,33.5754,33.4688,33.4688,27732.0
2023-01-09 12:35:00,34.54,34.56,34.4,34.41,84280.0,33.4688,33.4881,33.3331,33.3428,84280.0
2023-01-09 12:40:00,34.41,34.46,34.38,34.4,43531.0,33.3428,33.3912,33.3137,33.3331,43531.0
2023-01-09 12:45:00,34.4,34.47,34.38,34.41,53760.0,33.3331,33.4009,33.3137,33.3428,53760.0
2023-01-09 12:50:00,34.41,34.48,34.4,34.43,44442.0,33.3428,33.4106,33.3331,33.3622,44442.0
2023-01-09 12:55:00,34.43,34.46,34.37,34.45,21182.0,33.3622,33.3912,33.304,33.3816,21182.0
2023-01-09 13:00:00,34.45,34.49,34.33,34.33,48909.0,33.3816,33.4203,33.2653,33.2653,48909.0
2023-01-09 13:05:00,34.33,34.36,34.26,34.31,45725.0,33.2653,33.2944,33.1975,33.2459,45725.0
2023-01-09 13:10:00,34.31,34.38,34.27,34.38,87255.0,33.2459,33.3137,33.2071,33.3137,87255.0
2023-01-09 13:15:00,34.36,34.4,34.33,34.38,21019.0,33.2944,33.3331,33.2653,33.3137,21019.0
2023-01-09 13:20:00,34.37,34.48,34.35,34.47,48365.0,33.304,33.4106,33.2847,33.4009,48365.0
2023-01-09 13:25:00,34.46,34.46,34.38,34.41,26476.0,33.3912,33.3912,33.3137,33.3428,26476.0
2023-01-09 13:30:00,34.42,34.45,34.33,34.36,52320.0,33.3525,33.3816,33.2653,33.2944,52320.0
2023-01-09 13:35:00,34.34,34.35,34.09,34.21,85523.0,33.275,33.2847,33.0327,33.149,85523.0
2023-01-09 13:40:00,34.18,34.19,33.94,33.94,76509.0,33.1199,33.1296,32.8874,32.8874,76509.0
2023-01-09 13:45:00,33.96,33.99,33.85,33.99,81639.0,32.9068,32.9358,32.8002,32.9358,81639.0
2023-01-09 13:50:00,33.99,34.06,33.94,34.01,163969.0,32.9358,33.0037,32.8874,32.9552,163969.0
2023-01-09 13:55:00,34.0,34.08,33.94,34.05,64318.0,32.9455,33.023,32.8874,32.994,64318.0
2023-01-09 14:00:00,34.05,34.22,34.05,34.17,89942.0,32.994,33.1587,32.994,33.1102,89942.0
2023-01-09 14:05:00,34.16,34.16,33.91,34.08,137928.0,33.1006,33.1006,32.8583,33.023,137928.0
2023-01-09 14:10:00,34.07,34.16,34.04,34.08,95909.0,33.0133,33.1006,32.9843,33.023,95909.0
2023-01-09 14:15:00,34.05,34.12,34.03,34.1,23594.0,32.994,33.0618,32.9746,33.0424,23594.0
2023-01-09 14:20:00,34.1,34.21,34.08,34.17,43884.0,33.0424,33.149,33.023,33.1102,43884.0
2023-01-09 14:25:00,34.16,34.19,34.06,34.12,65496.0,33.1006,33.1296,33.0037,33.0618,65496.0
2023-01-09 14:30:00,34.12,34.14,33.98,34.0,45888.0,33.0618,33.0812,32.9261,32.9455,45888.0
2023-01-09 14:35:00,33.98,34.0,33.84,33.89,123854.0,32.9261,32.9455,32.7905,32.8389,123854.0
2023-01-09 14:40:00,33.88,33.95,33.84,33.95,44017.0,32.8292,32.8971,32.7905,32.8971,44017.0
2023-01-09 14:45:00,33.95,34.0,33.91,33.98,47701.0,32.8971,32.9455,32.8583,32.9261,47701.0
2023-01-09 14:50:00,33.98,34.01,33.88,33.9,38426.0,32.9261,32.9552,32.8292,32.8486,38426.0
2023-01-09 14:55:00,33.89,33.89,33.64,33.69,56289.0,32.8389,32.8389,32.5967,32.6451,56289.0
2023-01-09 15:00:00,33.68,33.74,33.61,33.69,90772.0,32.6354,32.6936,32.5676,32.6451,90772.0
2023-01-09 15:05:00,33.7,33.76,33.63,33.72,98679.0,32.6548,32.713,32.587,32.6742,98679.0
2023-01-09 15:10:00,33.72,33.76,33.57,33.57,100738.0,32.6742,32.713,32.5289,32.5289,100738.0
2023-01-09 15:15:00,33.58,33.7,33.54,33.67,80121.0,32.5385,32.6548,32.4998,32.6258,80121.0
2023-01-09 15:20:00,33.68,33.8,33.66,33.71,69233.0,32.6354,32.7517,32.6161,32.6645,69233.0
2023-01-09 15:25:00,33.71,33.72,33.58,33.62,61936.0,32.6645,32.6742,32.5385,32.5773,61936.0
2023-01-09 15:30:00,33.64,33.66,33.44,33.59,125044.0,32.5967,32.6161,32.4029,32.5482,125044.0
2023-01-09 15:35:00,33.59,33.6,33.48,33.5,50699.0,32.5482,32.5579,32.4416,32.461,50699.0
2023-01-09 15:40:00,33.5,33.58,33.46,33.56,63205.0,32.461,32.5385,32.4223,32.5192,63205.0
2023-01-09 15:45:00,33.57,33.59,33.38,33.48,79138.0,32.5289,32.5482,32.3447,32.4416,79138.0
2023-01-09 15:50:00,33.49,33.62,33.49,33.57,106745.0,32.4513,32.5773,32.4513,32.5289,106745.0
2023-01-09 15:55:00,33.55,33.59,33.47,33.53,182986.0,32.5095,32.5482,32.432,32.4901,182986.0
2023-01-10 09:30:00,33.36,33.88,33.29,33.85,347491.0,32.3254,32.8292,32.2575,32.8002,347491.0
2023-01-10 09:35:00,33.85,33.99,33.68,33.75,159991.0,32.8002,32.9358,32.6354,32.7033,159991.0
2023-01-10 09:40:00,33.78,33.78,33.47,33.6,95545.0,32.7323,32.7323,32.432,32.5579,95545.0
2023-01-10 09:45:00,33.62,33.7,33.24,33.44,148379.0,32.5773,32.6548,32.2091,32.4029,148379.0
2023-01-10 09:50:00,33.44,33.74,33.18,33.72,129688.0,32.4029,32.6936,32.1509,32.6742,129688.0
2023-01-10 09:55:00,33.71,33.83,33.58,33.66,90489.0,32.6645,32.7808,32.5385,32.6161,90489.0
2023-01-10 10:00:00,33.69,33.75,33.56,33.71,81780.0,32.6451,32.7033,32.5192,32.6645,81780.0
2023-01-10 10:05:00,33.72,33.87,33.65,33.78,102937.0,32.6742,32.8195,32.6064,32.7323,102937.0
2023-01-10 10:10:00,33.82,34.07,33.75,34.0,179438.0,32.7711,33.0133,32.7033,32.9455,179438.0
2023-01-10 10:15:00,34.01,34.14,33.93,33.93,143490.0,32.9552,33.0812,32.8777,32.8777,143490.0
2023-01-10 10:20:00,33.92,33.98,33.78,33.87,63179.0,32.868,32.9261,32.7323,32.8195,63179.0
2023-01-10 10:25:00,33.87,34.05,33.7,33.8,119208.0,32.8195,32.994,32.6548,32.7517,119208.0
2023-01-10 10:30:00,33.8,33.84,33.46,33.54,94960.0,32.7517,32.7905,32.4223,32.4998,94960.0
2023-01-10 10:35:00,33.54,33.62,33.44,33.55,91198.0,32.4998,32.5773,32.4029,32.5095,91198.0
2023-01-10 10:40:00,33.55,33.61,33.28,33.33,80511.0,32.5095,32.5676,32.2478,32.2963,80511.0
2023-01-10 10:45:00,33.27,33.56,33.27,33.48,135497.0,32.2382,32.5192,32.2382,32.4416,135497.0
2023-01-10 10:50:00,33.49,33.77,33.48,33.76,116257.0,32.4513,32.7226,32.4416,32.713,116257.0
2023-01-10 10:55:00,33.73,34.0,33.71,33.99,120120.0,32.6839,32.9455,32.6645,32.9358,120120.0
2023-01-10 11:00:00,33.98,34.07,33.9,34.07,85102.0,32.9261,33.0133,32.8486,33.0133,85102.0
2023-01-10 11:05:00,34.06,34.08,33.96,33.98,61440.0,33.0037,33.023,32.9068,32.9261,61440.0
2023-01-10 11:10:00,33.97,34.17,33.96,34.07,61467.0,32.9164,33.1102,32.9068,33.0133,61467.0
2023-01-10 11:15:00,34.07,34.15,34.0,34.08,50097.0,33.0133,33.0909,32.9455,33.023,50097.0
2023-01-10 11:20:00,34.08,34.22,34.07,34.2,108457.0,33.023,33.1587,33.0133,33.1393,108457.0
2023-01-10 11:25:00,34.17,34.18,33.98,34.0,59161.0,33.1102,33.1199,32.9261,32.9455,59161.0
2023-01-10 11:30:00,34.02,34.1,33.96,34.01,43273.0,32.9649,33.0424,32.9068,32.9552,43273.0
2023-01-10 11:35:00,34.0,34.17,33.99,33.99,55769.0,32.9455,33.1102,32.9358,32.9358,55769.0
2023-01-10 11:40:00,33.99,34.07,33.94,34.01,26730.0,32.9358,33.0133,32.8874,32.9552,26730.0
2023-01-10 11:45:00,33.99,34.06,33.91,34.03,71080.0,32.9358,33.0037,32.8583,32.9746,71080.0
2023-01-10 11:50:00,34.03,34.08,34.0,34.07,35993.0,32.9746,33.023,32.9455,33.0133,35993.0
2023-01-10 11:55:00,34.08,34.17,34.07,34.1,58819.0,33.023,33.1102,33.0133,33.0424,58819.0
2023-01-10 12:00:00,34.1,34.1,33.88,34.0,75722.0,33.0424,33.0424,32.8292,32.9455,75722.0
2023-01-10 12:05:00,33.99,34.1,33.98,34.08,42536.0,32.9358,33.0424,32.9261,33.023,42536.0
2023-01-10 12:10:00,34.08,34.27,34.06,34.25,86354.0,33.023,33.2071,33.0037,33.1878,86354.0
2023-01-10 12:15:00,34.25,34.27,34.13,34.15,94205.0,33.1878,33.2071,33.0715,33.0909,94205.0
2023-01-10 12:20:00,34.16,34.28,34.09,34.27,51649.0,33.1006,33.2168,33.0327,33.2071,51649.0
2023-01-10 12:25:00,34.27,34.3,34.17,34.24,35043.0,33.2071,33.2362,33.1102,33.1781,35043.0
2023-01-10 12:30:00,34.25,34.33,34.23,34.32,67579.0,33.1878,33.2653,33.1684,33.2556,67579.0
2023-01-10 12:35:00,34.32,34.51,34.28,34.5,114351.0,33.2556,33.4397,33.2168,33.43,114351.0
2023-01-10 12:40:00,34.5,34.54,34.44,34.44,64084.0,33.43,33.4688,33.3719,33.3719,64084.0
2023-01-10 12:45:00,34.43,34.47,34.38,34.44,23498.0,33.3622,33.4009,33.3137,33.3719,23498.0
2023-01-10 12:50:00,34.43,34.49,34.33,34.37,32741.0,33.3622,33.4203,33.2653,33.304,32741.0
2023-01-10 12:55:00,34.39,34.42,34.36,34.38,27263.0,33.3234,33.3525,33.2944,33.3137,27263.0
2023-01-10 13:00:00,34.37,34.52,34.34,34.51,46289.0,33.304,33.4494,33.275,33.4397,46289.0
2023-01-10 13:05:00,34.52,34.58,34.48,34.58,82500.0,33.4494,33.5075,33.4106,33.5075,82500.0
2023-01-10 13:10:00,34.57,34.58,34.44,34.45,68124.0,33.4978,33.5075,33.3719,33.3816,68124.0
2023-01-10 13:15:00,34.45,34.48,34.34,34.37,68026.0,33.3816,33.4106,33.275,33.304,68026.0
2023-01-10 13:20:00,34.41,34.48,34.35,34.48,38082.0,33.3428,33.4106,33.2847,33.4106,38082.0
2023-01-10 13:25:00,34.47,34.52,34.45,34.47,22306.0,33.4009,33.4494,33.3816,33.4009,22306.0
2023-01-10 13:30:00,34.46,34.58,34.44,34.57,86040.0,33.3912,33.5075,33.3719,33.4978,86040.0
2023-01-10 13:35:00,34.57,34.64,34.56,34.6,73086.0,33.4978,33.5657,33.4881,33.5269,73086.0
2023-01-10 13:40:00,34.6,34.64,34.52,34.54,66978.0,33.5269,33.5657,33.4494,33.4688,66978.0
2023-01-10 13:45:00,34.56,34.62,34.54,34.62,45005.0,33.4881,33.5463,33.4688,33.5463,45005.0
2023-01-10 13:50:00,34.63,34.64,34.57,34.58,39397.0,33.556,33.5657,33.4978,33.5075,39397.0
2023-01-10 13:55:00,34.57,34.71,34.51,34.68,105138.0,33.4978,33.6335,33.4397,33.6044,105138.0
2023-01-10 14:00:00,34.7,34.8,34.7,34.75,77353.0,33.6238,33.7207,33.6238,33.6723,77353.0
2023-01-10 14:05:00,34.74,34.78,34.67,34.74,41707.0,33.6626,33.7013,33.5947,33.6626,41707.0
2023-01-10 14:10:00,34.75,34.82,34.73,34.8,53135.0,33.6723,33.7401,33.6529,33.7207,53135.0
2023-01-10 14:15:00,34.81,34.85,34.78,34.85,56336.0,33.7304,33.7692,33.7013,33.7692,56336.0
2023-01-10 14:20:00,34.84,34.89,34.82,34.84,61675.0,33.7595,33.8079,33.7401,33.7595,61675.0
2023-01-10 14:25:00,34.85,34.87,34.76,34.86,58497.0,33.7692,33.7885,33.6819,33.7788,58497.0
2023-01-10 14:30:00,34.86,34.92,34.81,34.88,49733.0,33.7788,33.837,33.7304,33.7982,49733.0
2023-01-10 14:35:00,34.89,34.93,34.79,34.81,47111.0,33.8079,33.8467,33.711,33.7304,47111.0
2023-01-10 14:40:00,34.81,34.83,34.74,34.74,91863.0,33.7304,33.7498,33.6626,33.6626,91863.0
2023-01-10 14:45:00,34.73,34.79,34.69,34.76,71132.0,33.6529,33.711,33.6141,33.6819,71132.0
2023-01-10 14:50:00,34.77,34.78,34.68,34.69,62360.0,33.6916,33.7013,33.6044,33.6141,62360.0
2023-01-10 14:55:00,34.72,34.75,34.69,34.71,38123.0,33.6432,33.6723,33.6141,33.6335,38123.0
2023-01-10 15:00:00,34.73,34.75,34.62,34.65,61805.0,33.6529,33.6723,33.5463,33.5754,61805.0
2023-01-10 15:05:00,34.66,34.66,34.53,34.66,82286.0,33.585,33.585,33.4591,33.585,82286.0
2023-01-10 15:10:00,34.66,34.74,34.6,34.73,49921.0,33.585,33.6626,33.5269,33.6529,49921.0
2023-01-10 15:15:00,34.73,34.79,34.71,34.75,82394.0,33.6529,33.711,33.6335,33.6723,82394.0
2023-01-10 15:20:00,34.75,34.75,34.62,34.66,54426.0,33.6723,33.6723,33.5463,33.585,54426.0
2023-01-10 15:25:00,34.67,34.69,34.6,34.63,40369.0,33.5947,33.6141,33.5269,33.556,40369.0
2023-01-10 15:30:00,34.64,34.71,34.6,34.7,40086.0,33.5657,33.6335,33.5269,33.6238,40086.0
2023-01-10 15:35:00,34.7,34.74,34.66,34.68,62639.0,33.6238,33.6626,33.585,33.6044,62639.0
2023-01-10 15:40:00,34.68,34.72,34.65,34.71,51741.0,33.6044,33.6432,33.5754,33.6335,51741.0
2023-01-10 15:45:00,34.71,34.84,34.69,34.8,146192.0,33.6335,33.7595,33.6141,33.7207,146192.0
2023-01-10 15:50:00,34.79,34.97,34.79,34.93,123049.0,33.711,33.8854,33.711,33.8467,123049.0
2023-01-10 15:55:00,34.93,35.04,34.93,35.01,294434.0,33.8467,33.9533,33.8467,33.9242,294434.0
2023-01-11 09:30:00,35.4,35.5,35.07,35.23,333739.0,34.3021,34.399,33.9823,34.1374,333739.0
2023-01-11 09:35:00,35.22,35.54,35.22,35.51,232028.0,34.1277,34.4378,34.1277,34.4087,232028.0
2023-01-11 09:40:00,35.51,35.8,35.49,35.79,287962.0,34.4087,34.6897,34.3893,34.68,287962.0
2023-01-11 09:45:00,35.79,35.83,35.69,35.76,159015.0,34.68,34.7188,34.5831,34.6509,159015.0
2023-01-11 09:50:00,35.77,35.98,35.72,35.87,182693.0,34.6606,34.8641,34.6122,34.7575,182693.0
2023-01-11 09:55:00,35.86,35.95,35.69,35.8,137459.0,34.7478,34.835,34.5831,34.6897,137459.0
2023-01-11 10:00:00,35.8,35.87,35.69,35.71,166774.0,34.6897,34.7575,34.5831,34.6025,166774.0
2023-01-11 10:05:00,35.71,35.83,35.67,35.74,105436.0,34.6025,34.7188,34.5637,34.6316,105436.0
2023-01-11 10:10:00,35.76,35.83,35.73,35.77,84204.0,34.6509,34.7188,34.6219,34.6606,84204.0
2023-01-11 10:15:00,35.79,35.84,35.72,35.79,101515.0,34.68,34.7284,34.6122,34.68,101515.0
2023-01-11 10:20:00,35.79,35.9,35.75,35.84,84885.0,34.68,34.7866,34.6412,34.7284,84885.0
2023-01-11 10:25:00,35.83,35.94,35.81,35.94,70879.0,34.7188,34.8253,34.6994,34.8253,70879.0
2023-01-11 10:30:00,35.94,35.94,35.64,35.67,129135.0,34.8253,34.8253,34.5347,34.5637,129135.0
2023-01-11 10:35:00,35.68,35.72,35.48,35.63,129419.0,34.5734,34.6122,34.3796,34.525,129419.0
2023-01-11 10:40:00,35.63,35.72,35.57,35.65,74957.0,34.525,34.6122,34.4668,34.5443,74957.0
2023-01-11 10:45:00,35.66,35.74,35.6,35.64,75437.0,34.554,34.6316,34.4959,34.5347,75437.0
2023-01-11 10:50:00,35.64,35.64,35.41,35.45,157078.0,34.5347,34.5347,34.3118,34.3505,157078.0
2023-01-11 10:55:00,35.46,35.46,35.3,35.3,110974.0,34.3602,34.3602,34.2052,34.2052,110974.0
2023-01-11 11:00:00,35.32,35.52,35.31,35.48,80129.0,34.2246,34.4184,34.2149,34.3796,80129.0
2023-01-11 11:05:00,35.48,35.59,35.46,35.55,73661.0,34.3796,34.4862,34.3602,34.4474,73661.0
2023-01-11 11:10:00,35.56,35.7,35.52,35.69,77178.0,34.4571,34.5928,34.4184,34.5831,77178.0
2023-01-11 11:15:00,35.7,35.73,35.59,35.65,90939.0,34.5928,34.6219,34.4862,34.5443,90939.0
2023-01-11 11:20:00,35.64,35.69,35.58,35.64,59845.0,34.5347,34.5831,34.4765,34.5347,59845.0
2023-01-11 11:25:00,35.64,35.69,35.61,35.65,36880.0,34.5347,34.5831,34.5056,34.5443,36880.0
2023-01-11 11:30:00,35.65,35.77,35.64,35.72,51810.0,34.5443,34.6606,34.5347,34.6122,51810.0
2023-01-11 11:35:00,35.73,35.77,35.68,35.74,44734.0,34.6219,34.6606,34.5734,34.6316,44734.0
2023-01-11 11:40:00,35.74,35.84,35.72,35.84,43543.0,34.6316,34.7284,34.6122,34.7284,43543.0
2023-01-11 11:45:00,35.84,35.86,35.73,35.76,40450.0,34.7284,34.7478,34.6219,34.6509,40450.0
2023-01-11 11:50:00,35.76,35.86,35.74,35.84,45494.0,34.6509,34.7478,34.6316,34.7284,45494.0
2023-01-11 11:55:00,35.83,35.84,35.77,35.77,19902.0,34.7188,34.7284,34.6606,34.6606,19902.0
2023-01-11 12:00:00,35.8,35.82,35.72,35.77,32998.0,34.6897,34.7091,34.6122,34.6606,32998.0
2023-01-11 12:05:00,35.76,35.79,35.74,35.74,20613.0,34.6509,34.68,34.6316,34.6316,20613.0
2023-01-11 12:10:00,35.75,35.9,35.75,35.89,65961.0,34.6412,34.7866,34.6412,34.7769,65961.0
2023-01-11 12:15:00,35.88,35.93,35.83,35.84,89926.0,34.7672,34.8157,34.7188,34.7284,89926.0
2023-01-11 12:20:00,35.85,35.95,35.84,35.88,89367.0,34.7381,34.835,34.7284,34.7672,89367.0
2023-01-11 12:25:00,35.87,35.87,35.79,35.8,48146.0,34.7575,34.7575,34.68,34.6897,48146.0
2023-01-11 12:30:00,35.79,35.81,35.67,35.7,117369.0,34.68,34.6994,34.5637,34.5928,117369.0
2023-01-11 12:35:00,35.7,35.76,35.66,35.74,55082.0,34.5928,34.6509,34.554,34.6316,55082.0
2023-01-11 12:40:00,35.74,35.81,35.73,35.77,64473.0,34.6316,34.6994,34.6219,34.6606,64473.0
2023-01-11 12:45:00,35.77,35.77,35.69,35.74,61820.0,34.6606,34.6606,34.5831,34.6316,61820.0
2023-01-11 12:50:00,35.74,35.77,35.7,35.72,36770.0,34.6316,34.6606,34.5928,34.6122,36770.0
2023-01-11 12:55:00,35.71,35.73,35.66,35.71,42356.0,34.6025,34.6219,34.554,34.6025,42356.0
2023-01-11 13:00:00,35.7,35.83,35.69,35.8,57309.0,34.5928,34.7188,34.5831,34.6897,57309.0
2023-01-11 13:05:00,35.81,35.87,35.76,35.87,52450.0,34.6994,34.7575,34.6509,34.7575,52450.0
2023-01-11 13:10:00,35.87,35.98,35.82,35.92,128165.0,34.7575,34.8641,34.7091,34.806,128165.0
2023-01-11 13:15:00,35.93,35.93,35.61,35.8,188545.0,34.8157,34.8157,34.5056,34.6897,188545.0
2023-01-11 13:20:00,35.8,35.92,35.79,35.9,38530.0,34.6897,34.806,34.68,34.7866,38530.0
2023-01-11 13:25:00,35.9,35.9,35.79,35.86,50816.0,34.7866,34.7866,34.68,34.7478,50816.0
2023-01-11 13:30:00,35.88,35.92,35.85,35.91,31163.0,34.7672,34.806,34.7381,34.7963,31163.0
2023-01-11 13:35:00,35.91,35.95,35.84,35.86,35498.0,34.7963,34.835,34.7284,34.7478,35498.0
2023-01-11 13:40:00,35.86,35.91,35.84,35.9,22366.0,34.7478,34.7963,34.7284,34.7866,22366.0
2023-01-11 13:45:00,35.9,35.9,35.82,35.86,29532.0,34.7866,34.7866,34.7091,34.7478,29532.0
2023-01-11 13:50:00,35.85,35.86,35.73,35.74,63070.0,34.7381,34.7478,34.6219,34.6316,63070.0
2023-01-11 13:55:00,35.74,35.82,35.74,35.8,30613.0,34.6316,34.7091,34.6316,34.6897,30613.0
2023-01-11 14:00:00,35.82,35.84,35.76,35.8,62327.0,34.7091,34.7284,34.6509,34.6897,62327.0
2023-01-11 14:05:00,35.79,35.81,35.72,35.78,48103.0,34.68,34.6994,34.6122,34.6703,48103.0
2023-01-11 14:10:00,35.79,35.83,35.77,35.8,28051.0,34.68,34.7188,34.6606,34.6897,28051.0
2023-01-11 14:15:00,35.8,35.87,35.79,35.86,24200.0,34.6897,34.7575,34.68,34.7478,24200.0
2023-01-11 14:20:00,35.85,35.88,35.8,35.82,41880.0,34.7381,34.7672,34.6897,34.7091,41880.0
2023-01-11 14:25:00,35.82,35.87,35.81,35.82,22846.0,34.7091,34.7575,34.6994,34.7091,22846.0
2023-01-11 14:30:00,35.82,35.91,35.8,35.87,53872.0,34.7091,34.7963,34.6897,34.7575,53872.0
2023-01-11 14:35:00,35.87,35.91,35.84,35.87,29427.0,34.7575,34.7963,34.7284,34.7575,29427.0
2023-01-11 14:40:00,35.84,35.95,35.83,35.93,34459.0,34.7284,34.835,34.7188,34.8157,34459.0
2023-01-11 14:45:00,35.94,35.96,35.89,35.93,32302.0,34.8253,34.8447,34.7769,34.8157,32302.0
2023-01-11 14:50:00,35.92,35.93,35.88,35.91,32809.0,34.806,34.8157,34.7672,34.7963,32809.0
2023-01-11 14:55:00,35.9,35.92,35.86,35.91,44915.0,34.7866,34.806,34.7478,34.7963,44915.0
2023-01-11 15:00:00,35.91,35.97,35.86,35.96,44120.0,34.7963,34.8544,34.7478,34.8447,44120.0
2023-01-11 15:05:00,35.95,35.97,35.92,35.93,26170.0,34.835,34.8544,34.806,34.8157,26170.0
2023-01-11 15:10:00,35.93,36.0,35.92,35.98,140346.0,34.8157,34.8835,34.806,34.8641,140346.0
2023-01-11 15:15:00,35.98,36.1,35.98,36.09,119847.0,34.8641,34.9804,34.8641,34.9707,119847.0
2023-01-11 15:20:00,36.09,36.12,36.08,36.11,62898.0,34.9707,34.9998,34.961,34.9901,62898.0
2023-01-11 15:25:00,36.11,36.14,35.98,35.99,85541.0,34.9901,35.0191,34.8641,34.8738,85541.0
2023-01-11 15:30:00,35.99,35.99,35.93,35.99,56462.0,34.8738,34.8738,34.8157,34.8738,56462.0
2023-01-11 15:35:00,35.99,36.02,35.93,35.94,42733.0,34.8738,34.9029,34.8157,34.8253,42733.0
2023-01-11 15:40:00,35.93,36.01,35.91,36.01,57309.0,34.8157,34.8932,34.7963,34.8932,57309.0
2023-01-11 15:45:00,36.0,36.1,35.99,36.1,55545.0,34.8835,34.9804,34.8738,34.9804,55545.0
2023-01-11 15:50:00,36.08,36.2,36.05,36.2,175398.0,34.961,35.0773,34.9319,35.0773,175398.0
2023-01-11 15:55:00,36.21,36.3,36.2,36.28,277587.0,35.087,35.1742,35.0773,35.1548,277587.0
2023-01-12 09:30:00,36.77,36.79,36.24,36.26,541140.0,35.6296,35.649,35.116,35.1354,541140.0
2023-01-12 09:35:00,36.27,36.46,36.16,36.44,271800.0,35.1451,35.3292,35.0385,35.3098,271800.0
2023-01-12 09:40:00,36.44,36.52,35.9,35.91,235531.0,35.3098,35.3874,34.7866,34.7963,235531.0
2023-01-12 09:45:00,35.91,35.99,35.77,35.85,236047.0,34.7963,34.8738,34.6606,34.7381,236047.0
2023-01-12 09:50:00,35.84,36.06,35.78,35.9,159970.0,34.7284,34.9416,34.6703,34.7866,159970.0
2023-01-12 09:55:00,35.87,36.08,35.83,36.04,143466.0,34.7575,34.961,34.7188,34.9222,143466.0
2023-01-12 10:00:00,36.03,36.57,36.03,36.56,307514.0,34.9126,35.4358,34.9126,35.4261,307514.0
2023-01-12 10:05:00,36.55,36.7,36.42,36.61,193123.0,35.4164,35.5618,35.2905,35.4746,193123.0
2023-01-12 10:10:00,36.63,37.18,36.63,37.01,424120.0,35.4939,36.0269,35.4939,35.8622,424120.0
2023-01-12 10:15:00,37.01,37.17,37.0,37.09,224825.0,35.8622,36.0172,35.8525,35.9397,224825.0
2023-01-12 10:20:00,37.15,37.18,36.91,37.02,175743.0,35.9978,36.0269,35.7653,35.8719,175743.0
2023-01-12 10:25:00,37.04,37.11,36.81,36.93,160171.0,35.8912,35.9591,35.6684,35.7846,160171.0
2023-01-12 10:30:00,36.94,36.99,36.76,36.94,98579.0,35.7943,35.8428,35.6199,35.7943,98579.0
2023-01-12 10:35:00,36.93,37.2,36.93,37.19,282922.0,35.7846,36.0463,35.7846,36.0366,282922.0
2023-01-12 10:40:00,37.2,37.22,36.63,36.72,203953.0,36.0463,36.0657,35.4939,35.5812,203953.0
2023-01-12 10:45:00,36.73,36.83,36.56,36.71,128598.0,35.5908,35.6877,35.4261,35.5715,128598.0
2023-01-12 10:50:00,36.72,36.93,36.61,36.88,156062.0,35.5812,35.7846,35.4746,35.7362,156062.0
2023-01-12 10:55:00,36.88,37.02,36.74,36.75,159806.0,35.7362,35.8719,35.6005,35.6102,159806.0
2023-01-12 11:00:00,36.75,36.77,36.45,36.62,191044.0,35.6102,35.6296,35.3195,35.4843,191044.0
2023-01-12 11:05:00,36.63,36.85,36.63,36.76,124608.0,35.4939,35.7071,35.4939,35.6199,124608.0
2023-01-12 11:10:00,36.77,36.97,36.71,36.97,60535.0,35.6296,35.8234,35.5715,35.8234,60535.0
2023-01-12 11:15:00,36.97,37.01,36.9,36.91,87295.0,35.8234,35.8622,35.7556,35.7653,87295.0
2023-01-12 11:20:00,36.95,37.01,36.88,36.95,42193.0,35.804,35.8622,35.7362,35.804,42193.0
2023-01-12 11:25:00,36.96,37.06,36.78,36.97,92384.0,35.8137,35.9106,35.6393,35.8234,92384.0
2023-01-12 11:30:00,36.98,37.01,36.74,36.88,55422.0,35.8331,35.8622,35.6005,35.7362,55422.0
2023-01-12 11:35:00,36.93,37.01,36.86,36.95,71562.0,35.7846,35.8622,35.7168,35.804,71562.0
2023-01-12 11:40:00,36.94,37.17,36.92,37.15,106312.0,35.7943,36.0172,35.775,35.9978,106312.0
2023-01-12 11:45:00,37.16,37.19,37.02,37.03,164909.0,36.0075,36.0366,35.8719,35.8815,164909.0
2023-01-12 11:50:00,37.04,37.06,36.98,37.04,60203.0,35.8912,35.9106,35.8331,35.8912,60203.0
2023-01-12 11:55:00,37.05,37.4,37.04,37.28,191751.0,35.9009,36.2401,35.8912,36.1238,191751.0
2023-01-12 12:00:00,37.28,37.36,37.25,37.32,103571.0,36.1238,36.2013,36.0947,36.1625,103571.0
2023-01-12 12:05:00,37.32,37.44,37.23,37.38,95114.0,36.1625,36.2788,36.0753,36.2207,95114.0
2023-01-12 12:10:00,37.37,37.55,37.37,37.5,138472.0,36.211,36.3854,36.211,36.337,138472.0
2023-01-12 12:15:00,37.51,37.61,37.48,37.58,98798.0,36.3467,36.4436,36.3176,36.4145,98798.0
2023-01-12 12:20:00,37.58,37.64,37.48,37.57,121149.0,36.4145,36.4726,36.3176,36.4048,121149.0
2023-01-12 12:25:00,37.57,37.68,37.53,37.66,85231.0,36.4048,36.5114,36.366,36.492,85231.0
2023-01-12 12:30:00,37.66,37.71,37.58,37.67,71745.0,36.492,36.5405,36.4145,36.5017,71745.0
2023-01-12 12:35:00,37.68,37.73,37.63,37.64,71262.0,36.5114,36.5598,36.4629,36.4726,71262.0
2023-01-12 12:40:00,37.64,37.66,37.56,37.61,56582.0,36.4726,36.492,36.3951,36.4436,56582.0
2023-01-12 12:45:00,37.62,37.77,37.6,37.69,66929.0,36.4532,36.5986,36.4339,36.5211,66929.0
2023-01-12 12:50:00,37.69,37.8,37.69,37.73,53163.0,36.5211,36.6277,36.5211,36.5598,53163.0
2023-01-12 12:55:00,37.74,37.8,37.71,37.71,81687.0,36.5695,36.6277,36.5405,36.5405,81687.0
2023-01-12 13:00:00,37.7,37.83,37.69,37.81,106540.0,36.5308,36.6567,36.5211,36.6374,106540.0
2023-01-12 13:05:00,37.81,37.9,37.76,37.86,76163.0,36.6374,36.7246,36.5889,36.6858,76163.0
2023-01-12 13:10:00,37.84,37.94,37.81,37.92,56287.0,36.6664,36.7633,36.6374,36.7439,56287.0
2023-01-12 13:15:00,37.91,38.09,37.91,38.02,102061.0,36.7343,36.9087,36.7343,36.8408,102061.0
2023-01-12 13:20:00,38.02,38.05,37.9,37.91,117323.0,36.8408,36.8699,36.7246,36.7343,117323.0
2023-01-12 13:25:00,37.91,37.92,37.31,37.34,205215.0,36.7343,36.7439,36.1529,36.1819,205215.0
2023-01-12 13:30:00,37.35,37.46,37.18,37.43,257423.0,36.1916,36.2982,36.0269,36.2691,257423.0
2023-01-12 13:35:00,37.42,37.66,37.41,37.65,163375.0,36.2594,36.492,36.2498,36.4823,163375.0
2023-01-12 13:40:00,37.66,37.71,37.61,37.66,57722.0,36.492,36.5405,36.4436,36.492,57722.0
2023-01-12 13:45:00,37.67,37.8,37.64,37.76,96721.0,36.5017,36.6277,36.4726,36.5889,96721.0
2023-01-12 13:50:00,37.76,37.97,37.73,37.92,104534.0,36.5889,36.7924,36.5598,36.7439,104534.0
2023-01-12 13:55:00,37.92,37.98,37.89,37.92,71599.0,36.7439,36.8021,36.7149,36.7439,71599.0
2023-01-12 14:00:00,37.94,38.0,37.78,37.81,125728.0,36.7633,36.8215,36.6083,36.6374,125728.0
2023-01-12 14:05:00,37.83,37.9,37.75,37.79,95787.0,36.6567,36.7246,36.5792,36.618,95787.0
2023-01-12 14:10:00,37.8,37.89,37.74,37.87,80587.0,36.6277,36.7149,36.5695,36.6955,80587.0
2023-01-12 14:15:00,37.88,37.89,37.81,37.87,44068.0,36.7052,36.7149,36.6374,36.6955,44068.0
2023-01-12 14:20:00,37.86,37.94,37.74,37.87,55620.0,36.6858,36.7633,36.5695,36.6955,55620.0
2023-01-12 14:25:00,37.87,37.93,37.79,37.83,60920.0,36.6955,36.7536,36.618,36.6567,60920.0
2023-01-12 14:30:00,37.82,37.85,37.7,37.78,50323.0,36.647,36.6761,36.5308,36.6083,50323.0
2023-01-12 14:35:00,37.79,37.96,37.79,37.93,48309.0,36.618,36.7827,36.618,36.7536,48309.0
2023-01-12 14:40:00,37.94,38.01,37.89,37.96,78293.0,36.7633,36.8311,36.7149,36.7827,78293.0
2023-01-12 14:45:00,37.97,38.07,37.95,38.01,55915.0,36.7924,36.8893,36.773,36.8311,55915.0
2023-01-12 14:50:00,38.0,38.0,37.77,37.8,73888.0,36.8215,36.8215,36.5986,36.6277,73888.0
2023-01-12 14:55:00,37.83,37.92,37.72,37.92,43274.0,36.6567,36.7439,36.5501,36.7439,43274.0
2023-01-12 15:00:00,37.92,38.02,37.84,38.0,49228.0,36.7439,36.8408,36.6664,36.8215,49228.0
2023-01-12 15:05:00,37.99,38.01,37.77,37.81,76855.0,36.8118,36.8311,36.5986,36.6374,76855.0
2023-01-12 15:10:00,37.81,37.83,37.74,37.79,96184.0,36.6374,36.6567,36.5695,36.618,96184.0
2023-01-12 15:15:00,37.78,37.83,37.69,37.71,69486.0,36.6083,36.6567,36.5211,36.5405,69486.0
2023-01-12 15:20:00,37.72,37.86,37.67,37.84,82908.0,36.5501,36.6858,36.5017,36.6664,82908.0
2023-01-12 15:25:00,37.84,37.95,37.83,37.86,127478.0,36.6664,36.773,36.6567,36.6858,127478.0
2023-01-12 15:30:00,37.88,37.98,37.84,37.96,145670.0,36.7052,36.8021,36.6664,36.7827,145670.0
2023-01-12 15:35:00,37.96,37.97,37.84,37.92,81897.0,36.7827,36.7924,36.6664,36.7439,81897.0
2023-01-12 15:40:00,37.93,37.98,37.87,37.9,62456.0,36.7536,36.8021,36.6955,36.7246,62456.0
2023-01-12 15:45:00,37.89,37.89,37.69,37.77,119532.0,36.7149,36.7149,36.5211,36.5986,119532.0
2023-01-12 15:50:00,37.78,38.03,37.78,38.02,217754.0,36.6083,36.8505,36.6083,36.8408,217754.0
2023-01-12 15:55:00,38.02,38.14,38.0,38.1,231702.0,36.8408,36.9571,36.8215,36.9184,231702.0
2023-01-13 09:30:00,37.23,37.65,37.23,37.6,331298.0,36.0753,36.4823,36.0753,36.4339,331298.0
2023-01-13 09:35:00,37.62,37.63,37.25,37.36,162640.0,36.4532,36.4629,36.0947,36.2013,162640.0
2023-01-13 09:40:00,37.35,37.5,37.13,37.31,156201.0,36.1916,36.337,35.9784,36.1529,156201.0
2023-01-13 09:45:00,37.32,37.66,37.16,37.41,152065.0,36.1625,36.492,36.0075,36.2498,152065.0
2023-01-13 09:50:00,37.4,37.72,37.38,37.65,148082.0,36.2401,36.5501,36.2207,36.4823,148082.0
2023-01-13 09:55:00,37.67,37.77,37.6,37.65,81206.0,36.5017,36.5986,36.4339,36.4823,81206.0
2023-01-13 10:00:00,37.63,37.89,37.47,37.78,203884.0,36.4629,36.7149,36.3079,36.6083,203884.0
2023-01-13 10:05:00,37.8,37.96,37.65,37.66,154120.0,36.6277,36.7827,36.4823,36.492,154120.0
2023-01-13 10:10:00,37.65,37.86,37.62,37.77,124586.0,36.4823,36.6858,36.4532,36.5986,124586.0
2023-01-13 10:15:00,37.78,37.88,37.73,37.84,99905.0,36.6083,36.7052,36.5598,36.6664,99905.0
2023-01-13 10:20:00,37.85,38.18,37.79,38.14,152921.0,36.6761,36.9959,36.618,36.9571,152921.0
2023-01-13 10:25:00,38.15,38.16,38.0,38.12,107279.0,36.9668,36.9765,36.8215,36.9377,107279.0
2023-01-13 10:30:00,38.14,38.21,37.93,37.98,158184.0,36.9571,37.0249,36.7536,36.8021,158184.0
2023-01-13 10:35:00,38.0,38.09,37.98,38.03,72726.0,36.8215,36.9087,36.8021,36.8505,72726.0
2023-01-13 10:40:00,38.05,38.21,38.05,38.1,119146.0,36.8699,37.0249,36.8699,36.9184,119146.0
2023-01-13 10:45:00,38.09,38.33,38.09,38.32,102924.0,36.9087,37.1412,36.9087,37.1315,102924.0
2023-01-13 10:50:00,38.32,38.33,38.21,38.3,63204.0,37.1315,37.1412,37.0249,37.1122,63204.0
2023-01-13 10:55:00,38.29,38.37,38.22,38.28,108679.0,37.1025,37.18,37.0346,37.0928,108679.0
2023-01-13 11:00:00,38.29,38.37,38.14,38.37,102736.0,37.1025,37.18,36.9571,37.18,102736.0
2023-01-13 11:05:00,38.37,38.4,38.28,38.29,70785.0,37.18,37.2091,37.0928,37.1025,70785.0
2023-01-13 11:10:00,38.27,38.39,38.22,38.24,60328.0,37.0831,37.1994,37.0346,37.054,60328.0
2023-01-13 11:15:00,38.27,38.27,38.11,38.17,75604.0,37.0831,37.0831,36.928,36.9862,75604.0
2023-01-13 11:20:00,38.16,38.43,38.16,38.39,125482.0,36.9765,37.2381,36.9765,37.1994,125482.0
2023-01-13 11:25:00,38.38,38.4,38.24,38.3,79282.0,37.1897,37.2091,37.054,37.1122,79282.0
2023-01-13 11:30:00,38.31,38.33,38.09,38.11,88724.0,37.1218,37.1412,36.9087,36.928,88724.0
2023-01-13 11:35:00,38.11,38.17,38.0,38.02,193325.0,36.928,36.9862,36.8215,36.8408,193325.0
2023-01-13 11:40:00,38.05,38.15,38.01,38.13,58100.0,36.8699,36.9668,36.8311,36.9474,58100.0
2023-01-13 11:45:00,38.12,38.22,37.98,38.18,79835.0,36.9377,37.0346,36.8021,36.9959,79835.0
2023-01-13 11:50:00,38.18,38.25,38.1,38.2,77117.0,36.9959,37.0637,36.9184,37.0153,77117.0
2023-01-13 11:55:00,38.19,38.24,38.1,38.21,162487.0,37.0056,37.054,36.9184,37.0249,162487.0
2023-01-13 12:00:00,38.24,38.3,38.2,38.21,72119.0,37.054,37.1122,37.0153,37.0249,72119.0
2023-01-13 12:05:00,38.22,38.28,38.18,38.28,35567.0,37.0346,37.0928,36.9959,37.0928,35567.0
2023-01-13 12:10:00,38.29,38.37,38.22,38.35,72434.0,37.1025,37.18,37.0346,37.1606,72434.0
2023-01-13 12:15:00,38.34,38.48,38.33,38.45,109509.0,37.1509,37.2866,37.1412,37.2575,109509.0
2023-01-13 12:20:00,38.47,38.5,38.39,38.4,36786.0,37.2769,37.306,37.1994,37.2091,36786.0
2023-01-13 12:25:00,38.42,38.52,38.37,38.49,75709.0,37.2284,37.3253,37.18,37.2963,75709.0
2023-01-13 12:30:00,38.48,38.52,38.38,38.48,32791.0,37.2866,37.3253,37.1897,37.2866,32791.0
2023-01-13 12:35:00,38.48,38.49,38.32,38.35,15993.0,37.2866,37.2963,37.1315,37.1606,15993.0
2023-01-13 12:40:00,38.35,38.43,38.31,38.43,42533.0,37.1606,37.2381,37.1218,37.2381,42533.0
2023-01-13 12:45:00,38.44,38.49,38.39,38.41,55798.0,37.2478,37.2963,37.1994,37.2187,55798.0
2023-01-13 12:50:00,38.4,38.5,38.36,38.47,27692.0,37.2091,37.306,37.1703,37.2769,27692.0
2023-01-13 12:55:00,38.47,38.59,38.46,38.51,49296.0,37.2769,37.3932,37.2672,37.3156,49296.0
2023-01-13 13:00:00,38.52,38.59,38.47,38.47,44003.0,37.3253,37.3932,37.2769,37.2769,44003.0
2023-01-13 13:05:00,38.48,38.49,38.41,38.48,42943.0,37.2866,37.2963,37.2187,37.2866,42943.0
2023-01-13 13:10:00,38.45,38.52,38.44,38.45,22994.0,37.2575,37.3253,37.2478,37.2575,22994.0
2023-01-13 13:15:00,38.46,38.46,38.33,38.34,103337.0,37.2672,37.2672,37.1412,37.1509,103337.0
2023-01-13 13:20:00,38.34,38.39,38.29,38.38,77132.0,37.1509,37.1994,37.1025,37.1897,77132.0
2023-01-13 13:25:00,38.37,38.44,38.34,38.41,20271.0,37.18,37.2478,37.1509,37.2187,20271.0
2023-01-13 13:30:00,38.42,38.51,38.4,38.49,40432.0,37.2284,37.3156,37.2091,37.2963,40432.0
2023-01-13 13:35:00,38.49,38.52,38.4,38.52,25176.0,37.2963,37.3253,37.2091,37.3253,25176.0
2023-01-13 13:40:00,38.53,38.75,38.53,38.72,193386.0,37.335,37.5482,37.335,37.5191,193386.0
2023-01-13 13:45:00,38.71,38.84,38.64,38.79,103480.0,37.5094,37.6354,37.4416,37.587,103480.0
2023-01-13 13:50:00,38.79,38.82,38.69,38.7,51274.0,37.587,37.616,37.4901,37.4997,51274.0
2023-01-13 13:55:00,38.69,38.75,38.68,38.74,23461.0,37.4901,37.5482,37.4804,37.5385,23461.0
2023-01-13 14:00:00,38.74,38.79,38.62,38.66,74553.0,37.5385,37.587,37.4222,37.461,74553.0
2023-01-13 14:05:00,38.66,38.71,38.58,38.59,22529.0,37.461,37.5094,37.3835,37.3932,22529.0
2023-01-13 14:10:00,38.59,38.67,38.58,38.6,74351.0,37.3932,37.4707,37.3835,37.4029,74351.0
2023-01-13 14:15:00,38.6,38.7,38.55,38.55,35499.0,37.4029,37.4997,37.3544,37.3544,35499.0
2023-01-13 14:20:00,38.58,38.58,38.48,38.53,41807.0,37.3835,37.3835,37.2866,37.335,41807.0
2023-01-13 14:25:00,38.53,38.56,38.5,38.53,48944.0,37.335,37.3641,37.306,37.335,48944.0
2023-01-13 14:30:00,38.56,38.58,38.48,38.5,54949.0,37.3641,37.3835,37.2866,37.306,54949.0
2023-01-13 14:35:00,38.5,38.55,38.41,38.55,63035.0,37.306,37.3544,37.2187,37.3544,63035.0
2023-01-13 14:40:00,38.54,38.54,38.48,38.54,20431.0,37.3447,37.3447,37.2866,37.3447,20431.0
2023-01-13 14:45:00,38.54,38.6,38.48,38.53,57962.0,37.3447,37.4029,37.2866,37.335,57962.0
2023-01-13 14:50:00,38.51,38.53,38.37,38.39,154073.0,37.3156,37.335,37.18,37.1994,154073.0
2023-01-13 14:55:00,38.38,38.43,38.33,38.39,48950.0,37.1897,37.2381,37.1412,37.1994,48950.0
2023-01-13 15:00:00,38.4,38.51,38.37,38.5,73936.0,37.2091,37.3156,37.18,37.306,73936.0
2023-01-13 15:05:00,38.51,38.51,38.43,38.45,53103.0,37.3156,37.3156,37.2381,37.2575,53103.0
2023-01-13 15:10:00,38.46,38.52,38.41,38.48,77752.0,37.2672,37.3253,37.2187,37.2866,77752.0
2023-01-13 15:15:00,38.48,38.64,38.47,38.58,58370.0,37.2866,37.4416,37.2769,37.3835,58370.0
2023-01-13 15:20:00,38.58,38.64,38.55,38.59,76718.0,37.3835,37.4416,37.3544,37.3932,76718.0
2023-01-13 15:25:00,38.59,38.73,38.56,38.73,73888.0,37.3932,37.5288,37.3641,37.5288,73888.0
2023-01-13 15:30:00,38.72,38.75,38.69,38.72,56433.0,37.5191,37.5482,37.4901,37.5191,56433.0
2023-01-13 15:35:00,38.74,38.88,38.73,38.88,120974.0,37.5385,37.6742,37.5288,37.6742,120974.0
2023-01-13 15:40:00,38.88,38.96,38.83,38.96,203792.0,37.6742,37.7517,37.6257,37.7517,203792.0
2023-01-13 15:45:00,38.95,38.98,38.72,38.78,151356.0,37.742,37.7711,37.5191,37.5773,151356.0
2023-01-13 15:50:00,38.76,38.77,38.66,38.73,122025.0,37.5579,37.5676,37.461,37.5288,122025.0
2023-01-13 15:55:00,38.73,38.86,38.73,38.81,153319.0,37.5288,37.6548,37.5288,37.6063,153319.0
2023-01-17 09:30:00,38.79,38.98,38.39,38.4,468461.0,37.587,37.7711,37.1994,37.2091,468461.0
2023-01-17 09:35:00,38.45,38.62,38.37,38.41,141448.0,37.2575,37.4222,37.18,37.2187,141448.0
2023-01-17 09:40:00,38.4,38.73,38.27,38.7,217177.0,37.2091,37.5288,37.0831,37.4997,217177.0
2023-01-17 09:45:00,38.69,38.76,38.62,38.74,209774.0,37.4901,37.5579,37.4222,37.5385,209774.0
2023-01-17 09:50:00,38.74,38.9,38.6,38.89,192843.0,37.5385,37.6935,37.4029,37.6839,192843.0
2023-01-17 09:55:00,38.89,38.94,38.66,38.78,217890.0,37.6839,37.7323,37.461,37.5773,217890.0
2023-01-17 10:00:00,38.79,39.27,38.79,39.14,385731.0,37.587,38.0521,37.587,37.9261,385731.0
2023-01-17 10:05:00,39.15,39.18,38.99,39.01,110023.0,37.9358,37.9649,37.7808,37.8001,110023.0
2023-01-17 10:10:00,39.02,39.09,38.9,38.91,80261.0,37.8098,37.8777,37.6935,37.7032,80261.0
2023-01-17 10:15:00,38.92,38.99,38.85,38.87,85146.0,37.7129,37.7808,37.6451,37.6645,85146.0
2023-01-17 10:20:00,38.89,39.17,38.88,39.05,106265.0,37.6839,37.9552,37.6742,37.8389,106265.0
2023-01-17 10:25:00,39.06,39.15,38.88,38.94,101559.0,37.8486,37.9358,37.6742,37.7323,101559.0
2023-01-17 10:30:00,38.95,38.98,38.68,38.8,99253.0,37.742,37.7711,37.4804,37.5966,99253.0
2023-01-17 10:35:00,38.81,38.84,38.66,38.66,86106.0,37.6063,37.6354,37.461,37.461,86106.0
2023-01-17 10:40:00,38.69,38.72,38.39,38.63,176019.0,37.4901,37.5191,37.1994,37.4319,176019.0
2023-01-17 10:45:00,38.61,38.7,38.53,38.7,88461.0,37.4125,37.4997,37.335,37.4997,88461.0
2023-01-17 10:50:00,38.69,38.74,38.56,38.67,70408.0,37.4901,37.5385,37.3641,37.4707,70408.0
2023-01-17 10:55:00,38.66,38.66,38.56,38.64,60657.0,37.461,37.461,37.3641,37.4416,60657.0
2023-01-17 11:00:00,38.64,38.72,38.53,38.67,94279.0,37.4416,37.5191,37.335,37.4707,94279.0
2023-01-17 11:05:00,38.65,38.7,38.47,38.53,60002.0,37.4513,37.4997,37.2769,37.335,60002.0
2023-01-17 11:10:00,38.54,38.54,38.32,38.41,135318.0,37.3447,37.3447,37.1315,37.2187,135318.0
2023-01-17 11:15:00,38.4,38.51,38.35,38.41,61349.0,37.2091,37.3156,37.1606,37.2187,61349.0
2023-01-17 11:20:00,38.41,38.44,38.29,38.3,91616.0,37.2187,37.2478,37.1025,37.1122,91616.0
2023-01-17 11:25:00,38.29,38.52,38.28,38.47,68157.0,37.1025,37.3253,37.0928,37.2769,68157.0
2023-01-17 11:30:00,38.47,38.56,38.44,38.45,61287.0,37.2769,37.3641,37.2478,37.2575,61287.0
2023-01-17 11:35:00,38.45,38.46,38.35,38.39,26706.0,37.2575,37.2672,37.1606,37.1994,26706.0
2023-01-17 11:40:00,38.38,38.43,38.31,38.33,37022.0,37.1897,37.2381,37.1218,37.1412,37022.0
2023-01-17 11:45:00,38.34,38.43,38.32,38.39,41022.0,37.1509,37.2381,37.1315,37.1994,41022.0
2023-01-17 11:50:00,38.4,38.53,38.4,38.45,77574.0,37.2091,37.335,37.2091,37.2575,77574.0
2023-01-17 11:55:00,38.46,38.53,38.38,38.48,30009.0,37.2672,37.335,37.1897,37.2866,30009.0
2023-01-17 12:00:00,38.5,38.67,38.5,38.63,54779.0,37.306,37.4707,37.306,37.4319,54779.0
2023-01-17 12:05:00,38.63,38.64,38.52,38.52,30636.0,37.4319,37.4416,37.3253,37.3253,30636.0
2023-01-17 12:10:00,38.51,38.58,38.45,38.53,55351.0,37.3156,37.3835,37.2575,37.335,55351.0
2023-01-17 12:15:00,38.51,38.56,38.4,38.45,37027.0,37.3156,37.3641,37.2091,37.2575,37027.0
2023-01-17 12:20:00,38.46,38.52,38.41,38.44,17785.0,37.2672,37.3253,37.2187,37.2478,17785.0
2023-01-17 12:25:00,38.44,38.46,38.34,38.41,23967.0,37.2478,37.2672,37.1509,37.2187,23967.0
2023-01-17 12:30:00,38.42,38.53,38.39,38.5,32995.0,37.2284,37.335,37.1994,37.306,32995.0
2023-01-17 12:35:00,38.52,38.61,38.51,38.59,30601.0,37.3253,37.4125,37.3156,37.3932,30601.0
2023-01-17 12:40:00,38.56,38.6,38.55,38.55,19883.0,37.3641,37.4029,37.3544,37.3544,19883.0
2023-01-17 12:45:00,38.56,38.64,38.53,38.56,16545.0,37.3641,37.4416,37.335,37.3641,16545.0
2023-01-17 12:50:00,38.54,38.61,38.52,38.61,22602.0,37.3447,37.4125,37.3253,37.4125,22602.0
2023-01-17 12:55:00,38.6,38.6,38.53,38.57,16065.0,37.4029,37.4029,37.335,37.3738,16065.0
2023-01-17 13:00:00,38.57,38.64,38.56,38.61,30160.0,37.3738,37.4416,37.3641,37.4125,30160.0
2023-01-17 13:05:00,38.6,38.64,38.55,38.6,28107.0,37.4029,37.4416,37.3544,37.4029,28107.0
2023-01-17 13:10:00,38.6,38.62,38.54,38.58,21170.0,37.4029,37.4222,37.3447,37.3835,21170.0
2023-01-17 13:15:00,38.59,38.6,38.54,38.55,38552.0,37.3932,37.4029,37.3447,37.3544,38552.0
2023-01-17 13:20:00,38.57,38.58,38.5,38.5,47896.0,37.3738,37.3835,37.306,37.306,47896.0
2023-01-17 13:25:00,38.51,38.57,38.44,38.55,38365.0,37.3156,37.3738,37.2478,37.3544,38365.0
2023-01-17 13:30:00,38.55,38.56,38.48,38.48,34903.0,37.3544,37.3641,37.2866,37.2866,34903.0
2023-01-17 13:35:00,38.47,38.69,38.46,38.69,65359.0,37.2769,37.4901,37.2672,37.4901,65359.0
2023-01-17 13:40:00,38.68,38.69,38.65,38.65,54870.0,37.4804,37.4901,37.4513,37.4513,54870.0
2023-01-17 13:45:00,38.66,38.68,38.58,38.66,32889.0,37.461,37.4804,37.3835,37.461,32889.0
2023-01-17 13:50:00,38.68,38.68,38.6,38.6,18183.0,37.4804,37.4804,37.4029,37.4029,18183.0
2023-01-17 13:55:00,38.6,38.65,38.56,38.64,40908.0,37.4029,37.4513,37.3641,37.4416,40908.0
2023-01-17 14:00:00,38.63,38.66,38.58,38.66,22626.0,37.4319,37.461,37.3835,37.461,22626.0
2023-01-17 14:05:00,38.66,38.72,38.63,38.67,48614.0,37.461,37.5191,37.4319,37.4707,48614.0
2023-01-17 14:10:00,38.66,38.67,38.43,38.48,53515.0,37.461,37.4707,37.2381,37.2866,53515.0
2023-01-17 14:15:00,38.48,38.5,38.28,38.4,97637.0,37.2866,37.306,37.0928,37.2091,97637.0
2023-01-17 14:20:00,38.41,38.41,38.29,38.38,63567.0,37.2187,37.2187,37.1025,37.1897,63567.0
2023-01-17 14:25:00,38.38,38.43,38.37,38.41,27518.0,37.1897,37.2381,37.18,37.2187,27518.0
2023-01-17 14:30:00,38.41,38.55,38.41,38.54,40786.0,37.2187,37.3544,37.2187,37.3447,40786.0
2023-01-17 14:35:00,38.54,38.61,38.54,38.6,27587.0,37.3447,37.4125,37.3447,37.4029,27587.0
2023-01-17 14:40:00,38.59,38.62,38.54,38.59,42218.0,37.3932,37.4222,37.3447,37.3932,42218.0
2023-01-17 14:45:00,38.59,38.59,38.53,38.58,17255.0,37.3932,37.3932,37.335,37.3835,17255.0
2023-01-17 14:50:00,38.6,38.6,38.49,38.53,23588.0,37.4029,37.4029,37.2963,37.335,23588.0
2023-01-17 14:55:00,38.53,38.53,38.41,38.47,45844.0,37.335,37.335,37.2187,37.2769,45844.0
2023-01-17 15:00:00,38.46,38.65,38.46,38.65,37150.0,37.2672,37.4513,37.2672,37.4513,37150.0
2023-01-17 15:05:00,38.64,38.65,38.58,38.59,23863.0,37.4416,37.4513,37.3835,37.3932,23863.0
2023-01-17 15:10:00,38.59,38.61,38.51,38.58,19823.0,37.3932,37.4125,37.3156,37.3835,19823.0
2023-01-17 15:15:00,38.59,38.69,38.57,38.66,33910.0,37.3932,37.4901,37.3738,37.461,33910.0
2023-01-17 15:20:00,38.64,38.68,38.55,38.68,45244.0,37.4416,37.4804,37.3544,37.4804,45244.0
2023-01-17 15:25:00,38.68,38.7,38.59,38.61,29192.0,37.4804,37.4997,37.3932,37.4125,29192.0
2023-01-17 15:30:00,38.6,38.72,38.59,38.71,28807.0,37.4029,37.5191,37.3932,37.5094,28807.0
2023-01-17 15:35:00,38.7,38.72,38.62,38.7,46034.0,37.4997,37.5191,37.4222,37.4997,46034.0
2023-01-17 15:40:00,38.68,38.71,38.6,38.61,46373.0,37.4804,37.5094,37.4029,37.4125,46373.0
2023-01-17 15:45:00,38.61,38.61,38.49,38.55,60628.0,37.4125,37.4125,37.2963,37.3544,60628.0
2023-01-17 15:50:00,38.54,38.61,38.45,38.53,94800.0,37.3447,37.4125,37.2575,37.335,94800.0
2023-01-17 15:55:00,38.53,38.65,38.52,38.65,106237.0,37.335,37.4513,37.3253,37.4513,106237.0
2023-01-18 09:30:00,39.02,39.38,39.01,39.19,304218.0,37.8098,38.1587,37.8001,37.9746,304218.0
2023-01-18 09:35:00,39.19,39.2,38.84,39.04,131855.0,37.9746,37.9842,37.6354,37.8292,131855.0
2023-01-18 09:40:00,39.05,39.51,39.05,39.27,314701.0,37.8389,38.2846,37.8389,38.0521,314701.0
2023-01-18 09:45:00,39.29,39.39,39.15,39.34,201056.0,38.0715,38.1683,37.9358,38.1199,201056.0
2023-01-18 09:50:00,39.34,39.56,39.34,39.47,126006.0,38.1199,38.3331,38.1199,38.2459,126006.0
2023-01-18 09:55:00,39.45,39.66,39.45,39.64,93864.0,38.2265,38.43,38.2265,38.4106,93864.0
2023-01-18 10:00:00,39.64,39.88,39.64,39.66,167087.0,38.4106,38.6432,38.4106,38.43,167087.0
2023-01-18 10:05:00,39.7,39.86,39.7,39.73,90480.0,38.4687,38.6238,38.4687,38.4978,90480.0
2023-01-18 10:10:00,39.71,39.82,39.67,39.73,85348.0,38.4784,38.585,38.4397,38.4978,85348.0
2023-01-18 10:15:00,39.73,39.88,39.48,39.59,124958.0,38.4978,38.6432,38.2556,38.3621,124958.0
2023-01-18 10:20:00,39.6,39.95,39.6,39.85,142249.0,38.3718,38.711,38.3718,38.6141,142249.0
2023-01-18 10:25:00,39.86,39.92,39.77,39.87,96155.0,38.6238,38.6819,38.5366,38.6335,96155.0
2023-01-18 10:30:00,39.88,39.92,39.58,39.6,78600.0,38.6432,38.6819,38.3525,38.3718,78600.0
2023-01-18 10:35:00,39.59,39.62,39.2,39.21,188652.0,38.3621,38.3912,37.9842,37.9939,188652.0
2023-01-18 10:40:00,39.2,39.34,38.97,39.05,179470.0,37.9842,38.1199,37.7614,37.8389,179470.0
2023-01-18 10:45:00,39.05,39.19,39.05,39.09,97100.0,37.8389,37.9746,37.8389,37.8777,97100.0
2023-01-18 10:50:00,39.07,39.15,38.77,38.77,143839.0,37.8583,37.9358,37.5676,37.5676,143839.0
2023-01-18 10:55:00,38.76,38.89,38.64,38.88,233717.0,37.5579,37.6839,37.4416,37.6742,233717.0
2023-01-18 11:00:00,38.86,38.99,38.76,38.78,127701.0,37.6548,37.7808,37.5579,37.5773,127701.0
2023-01-18 11:05:00,38.8,38.8,38.43,38.57,152677.0,37.5966,37.5966,37.2381,37.3738,152677.0
2023-01-18 11:10:00,38.57,38.57,38.37,38.47,143983.0,37.3738,37.3738,37.18,37.2769,143983.0
2023-01-18 11:15:00,38.47,38.47,38.26,38.29,141031.0,37.2769,37.2769,37.0734,37.1025,141031.0
2023-01-18 11:20:00,38.28,38.28,37.98,38.06,188733.0,37.0928,37.0928,36.8021,36.8796,188733.0
2023-01-18 11:25:00,38.06,38.25,37.95,38.13,140128.0,36.8796,37.0637,36.773,36.9474,140128.0
2023-01-18 11:30:00,38.11,38.14,37.92,38.06,116834.0,36.928,36.9571,36.7439,36.8796,116834.0
2023-01-18 11:35:00,38.05,38.07,37.79,37.81,118093.0,36.8699,36.8893,36.618,36.6374,118093.0
2023-01-18 11:40:00,37.79,37.85,37.61,37.65,136448.0,36.618,36.6761,36.4436,36.4823,136448.0
2023-01-18 11:45:00,37.63,37.75,37.55,37.74,127667.0,36.4629,36.5792,36.3854,36.5695,127667.0
2023-01-18 11:50:00,37.74,37.75,37.46,37.57,121886.0,36.5695,36.5792,36.2982,36.4048,121886.0
2023-01-18 11:55:00,37.59,37.79,37.53,37.74,180182.0,36.4242,36.618,36.366,36.5695,180182.0
2023-01-18 12:00:00,37.75,37.86,37.72,37.73,89138.0,36.5792,36.6858,36.5501,36.5598,89138.0
2023-01-18 12:05:00,37.75,37.84,37.67,37.79,63768.0,36.5792,36.6664,36.5017,36.618,63768.0
2023-01-18 12:10:00,37.77,37.93,37.74,37.92,58787.0,36.5986,36.7536,36.5695,36.7439,58787.0
2023-01-18 12:15:00,37.91,37.91,37.67,37.67,61188.0,36.7343,36.7343,36.5017,36.5017,61188.0
2023-01-18 12:20:00,37.67,37.74,37.59,37.59,66853.0,36.5017,36.5695,36.4242,36.4242,66853.0
2023-01-18 12:25:00,37.58,37.61,37.38,37.45,90209.0,36.4145,36.4436,36.2207,36.2885,90209.0
2023-01-18 12:30:00,37.45,37.46,37.29,37.4,87851.0,36.2885,36.2982,36.1335,36.2401,87851.0
2023-01-18 12:35:00,37.41,37.57,37.41,37.48,71146.0,36.2498,36.4048,36.2498,36.3176,71146.0
2023-01-18 12:40:00,37.45,37.52,37.36,37.4,62377.0,36.2885,36.3563,36.2013,36.2401,62377.0
2023-01-18 12:45:00,37.41,37.48,37.36,37.46,54505.0,36.2498,36.3176,36.2013,36.2982,54505.0
2023-01-18 12:50:00,37.45,37.51,37.26,37.26,83784.0,36.2885,36.3467,36.1044,36.1044,83784.0
2023-01-18 12:55:00,37.27,37.35,37.2,37.25,66397.0,36.1141,36.1916,36.0463,36.0947,66397.0
2023-01-18 13:00:00,37.24,37.33,37.12,37.14,129355.0,36.085,36.1722,35.9688,35.9881,129355.0
2023-01-18 13:05:00,37.15,37.2,36.98,36.99,141659.0,35.9978,36.0463,35.8331,35.8428,141659.0
2023-01-18 13:10:00,36.98,37.01,36.92,36.94,92768.0,35.8331,35.8622,35.775,35.7943,92768.0
2023-01-18 13:15:00,36.94,37.03,36.9,37.01,53828.0,35.7943,35.8815,35.7556,35.8622,53828.0
2023-01-18 13:20:00,37.02,37.12,36.97,37.05,109184.0,35.8719,35.9688,35.8234,35.9009,109184.0
2023-01-18 13:25:00,37.05,37.51,37.03,37.51,167180.0,35.9009,36.3467,35.8815,36.3467,167180.0
2023-01-18 13:30:00,37.52,37.66,37.42,37.43,214373.0,36.3563,36.492,36.2594,36.2691,214373.0
2023-01-18 13:35:00,37.44,37.71,37.42,37.65,76846.0,36.2788,36.5405,36.2594,36.4823,76846.0
2023-01-18 13:40:00,37.66,37.86,37.63,37.83,72370.0,36.492,36.6858,36.4629,36.6567,72370.0
2023-01-18 13:45:00,37.81,37.93,37.78,37.85,141889.0,36.6374,36.7536,36.6083,36.6761,141889.0
2023-01-18 13:50:00,37.88,37.92,37.69,37.71,63119.0,36.7052,36.7439,36.5211,36.5405,63119.0
2023-01-18 13:55:00,37.69,37.7,37.48,37.51,56512.0,36.5211,36.5308,36.3176,36.3467,56512.0
2023-01-18 14:00:00,37.52,37.55,37.36,37.44,72440.0,36.3563,36.3854,36.2013,36.2788,72440.0
2023-01-18 14:05:00,37.43,37.43,37.25,37.35,109303.0,36.2691,36.2691,36.0947,36.1916,109303.0
2023-01-18 14:10:00,37.34,37.44,37.29,37.35,49235.0,36.1819,36.2788,36.1335,36.1916,49235.0
2023-01-18 14:15:00,37.32,37.35,37.2,37.21,35253.0,36.1625,36.1916,36.0463,36.056,35253.0
2023-01-18 14:20:00,37.22,37.36,37.2,37.32,61556.0,36.0657,36.2013,36.0463,36.1625,61556.0
2023-01-18 14:25:00,37.31,37.43,37.26,37.41,76469.0,36.1529,36.2691,36.1044,36.2498,76469.0
2023-01-18 14:30:00,37.41,37.47,37.37,37.41,81325.0,36.2498,36.3079,36.211,36.2498,81325.0
2023-01-18 14:35:00,37.42,37.42,37.31,37.33,24477.0,36.2594,36.2594,36.1529,36.1722,24477.0
2023-01-18 14:40:00,37.31,37.37,37.26,37.36,48513.0,36.1529,36.211,36.1044,36.2013,48513.0
2023-01-18 14:45:00,37.34,37.38,37.28,37.28,55342.0,36.1819,36.2207,36.1238,36.1238,55342.0
2023-01-18 14:50:00,37.28,37.29,37.21,37.22,34556.0,36.1238,36.1335,36.056,36.0657,34556.0
2023-01-18 14:55:00,37.2,37.24,37.11,37.16,99550.0,36.0463,36.085,35.9591,36.0075,99550.0
2023-01-18 15:00:00,37.15,37.16,37.03,37.05,36887.0,35.9978,36.0075,35.8815,35.9009,36887.0
2023-01-18 15:05:00,37.06,37.15,36.98,37.12,45825.0,35.9106,35.9978,35.8331,35.9688,45825.0
2023-01-18 15:10:00,37.12,37.26,37.08,37.15,129078.0,35.9688,36.1044,35.93,35.9978,129078.0
2023-01-18 15:15:00,37.16,37.22,37.06,37.08,98637.0,36.0075,36.0657,35.9106,35.93,98637.0
2023-01-18 15:20:00,37.09,37.16,37.07,37.09,46174.0,35.9397,36.0075,35.9203,35.9397,46174.0
2023-01-18 15:25:00,37.1,37.15,37.05,37.06,87304.0,35.9494,35.9978,35.9009,35.9106,87304.0
2023-01-18 15:30:00,37.05,37.06,36.85,36.92,129517.0,35.9009,35.9106,35.7071,35.775,129517.0
2023-01-18 15:35:00,36.93,36.96,36.82,36.83,62004.0,35.7846,35.8137,35.6781,35.6877,62004.0
2023-01-18 15:40:00,36.84,36.85,36.69,36.76,158953.0,35.6974,35.7071,35.5521,35.6199,158953.0
2023-01-18 15:45:00,36.77,36.86,36.74,36.79,99133.0,35.6296,35.7168,35.6005,35.649,99133.0
2023-01-18 15:50:00,36.77,36.93,36.75,36.87,121202.0,35.6296,35.7846,35.6102,35.7265,121202.0
2023-01-18 15:55:00,36.88,36.88,36.72,36.75,289049.0,35.7362,35.7362,35.5812,35.6102,289049.0
2023-01-19 09:30:00,36.07,36.31,35.95,36.04,443029.0,34.9513,35.1839,34.835,34.9222,443029.0
2023-01-19 09:35:00,36.05,36.09,35.81,36.08,167301.0,34.9319,34.9707,34.6994,34.961,167301.0
2023-01-19 09:40:00,36.08,36.24,35.75,35.76,154550.0,34.961,35.116,34.6412,34.6509,154550.0
2023-01-19 09:45:00,35.76,35.83,35.54,35.62,153722.0,34.6509,34.7188,34.4378,34.5153,153722.0
2023-01-19 09:50:00,35.61,35.8,35.51,35.52,184924.0,34.5056,34.6897,34.4087,34.4184,184924.0
2023-01-19 09:55:00,35.5,35.91,35.5,35.72,213648.0,34.399,34.7963,34.399,34.6122,213648.0
2023-01-19 10:00:00,35.72,35.93,35.63,35.74,143673.0,34.6122,34.8157,34.525,34.6316,143673.0
2023-01-19 10:05:00,35.75,35.95,35.74,35.83,149468.0,34.6412,34.835,34.6316,34.7188,149468.0
2023-01-19 10:10:00,35.83,35.83,35.28,35.39,218257.0,34.7188,34.7188,34.1858,34.2924,218257.0
2023-01-19 10:15:00,35.39,35.87,35.33,35.72,294372.0,34.2924,34.7575,34.2343,34.6122,294372.0
2023-01-19 10:20:00,35.72,35.78,35.39,35.41,190662.0,34.6122,34.6703,34.2924,34.3118,190662.0
2023-01-19 10:25:00,35.41,35.56,35.36,35.47,214298.0,34.3118,34.4571,34.2633,34.3699,214298.0
2023-01-19 10:30:00,35.46,35.53,35.33,35.5,90585.0,34.3602,34.4281,34.2343,34.399,90585.0
2023-01-19 10:35:00,35.5,35.53,35.37,35.44,103676.0,34.399,34.4281,34.273,34.3409,103676.0
2023-01-19 10:40:00,35.45,35.51,35.29,35.32,98910.0,34.3505,34.4087,34.1955,34.2246,98910.0
2023-01-19 10:45:00,35.31,35.32,35.16,35.23,152434.0,34.2149,34.2246,34.0695,34.1374,152434.0
2023-01-19 10:50:00,35.23,35.24,35.02,35.04,160183.0,34.1374,34.1471,33.9339,33.9533,160183.0
2023-01-19 10:55:00,35.03,35.11,34.92,35.09,228454.0,33.9436,34.0211,33.837,34.0017,228454.0
2023-01-19 11:00:00,35.1,35.29,35.04,35.17,171080.0,34.0114,34.1955,33.9533,34.0792,171080.0
2023-01-19 11:05:00,35.18,35.38,35.12,35.35,161191.0,34.0889,34.2827,34.0308,34.2536,161191.0
2023-01-19 11:10:00,35.35,35.54,35.31,35.31,162756.0,34.2536,34.4378,34.2149,34.2149,162756.0
2023-01-19 11:15:00,35.32,35.34,35.16,35.18,116243.0,34.2246,34.244,34.0695,34.0889,116243.0
2023-01-19 11:20:00,35.18,35.21,35.11,35.15,71419.0,34.0889,34.118,34.0211,34.0598,71419.0
2023-01-19 11:25:00,35.15,35.2,35.05,35.09,50367.0,34.0598,34.1083,33.963,34.0017,50367.0
2023-01-19 11:30:00,35.07,35.19,35.06,35.09,48886.0,33.9823,34.0986,33.9726,34.0017,48886.0
2023-01-19 11:35:00,35.09,35.23,35.06,35.21,117038.0,34.0017,34.1374,33.9726,34.118,117038.0
2023-01-19 11:40:00,35.21,35.26,35.01,35.02,112882.0,34.118,34.1664,33.9242,33.9339,112882.0
2023-01-19 11:45:00,35.02,35.13,34.95,35.11,98875.0,33.9339,34.0405,33.8661,34.0211,98875.0
2023-01-19 11:50:00,35.11,35.24,35.09,35.2,100651.0,34.0211,34.1471,34.0017,34.1083,100651.0
2023-01-19 11:55:00,35.2,35.26,35.16,35.25,72240.0,34.1083,34.1664,34.0695,34.1567,72240.0
2023-01-19 12:00:00,35.25,35.55,35.25,35.47,161673.0,34.1567,34.4474,34.1567,34.3699,161673.0
2023-01-19 12:05:00,35.47,35.53,35.31,35.37,94368.0,34.3699,34.4281,34.2149,34.273,94368.0
2023-01-19 12:10:00,35.37,35.59,35.36,35.56,82147.0,34.273,34.4862,34.2633,34.4571,82147.0
2023-01-19 12:15:00,35.55,35.72,35.52,35.67,152159.0,34.4474,34.6122,34.4184,34.5637,152159.0
2023-01-19 12:20:00,35.66,35.68,35.45,35.47,70469.0,34.554,34.5734,34.3505,34.3699,70469.0
2023-01-19 12:25:00,35.47,35.49,35.39,35.47,55995.0,34.3699,34.3893,34.2924,34.3699,55995.0
2023-01-19 12:30:00,35.47,35.47,35.36,35.43,39480.0,34.3699,34.3699,34.2633,34.3312,39480.0
2023-01-19 12:35:00,35.43,35.48,35.37,35.4,73304.0,34.3312,34.3796,34.273,34.3021,73304.0
2023-01-19 12:40:00,35.39,35.44,35.33,35.34,36264.0,34.2924,34.3409,34.2343,34.244,36264.0
2023-01-19 12:45:00,35.33,35.46,35.33,35.36,34546.0,34.2343,34.3602,34.2343,34.2633,34546.0
2023-01-19 12:50:00,35.35,35.41,35.29,35.3,69859.0,34.2536,34.3118,34.1955,34.2052,69859.0
2023-01-19 12:55:00,35.3,35.49,35.26,35.48,65003.0,34.2052,34.3893,34.1664,34.3796,65003.0
2023-01-19 13:00:00,35.48,35.73,35.45,35.63,122769.0,34.3796,34.6219,34.3505,34.525,122769.0
2023-01-19 13:05:00,35.62,35.63,35.43,35.56,111969.0,34.5153,34.525,34.3312,34.4571,111969.0
2023-01-19 13:10:00,35.54,35.58,35.46,35.56,55022.0,34.4378,34.4765,34.3602,34.4571,55022.0
2023-01-19 13:15:00,35.55,35.64,35.44,35.61,74331.0,34.4474,34.5347,34.3409,34.5056,74331.0
2023-01-19 13:20:00,35.61,35.74,35.55,35.58,116553.0,34.5056,34.6316,34.4474,34.4765,116553.0
2023-01-19 13:25:00,35.57,35.58,35.45,35.58,51108.0,34.4668,34.4765,34.3505,34.4765,51108.0
2023-01-19 13:30:00,35.59,35.8,35.59,35.79,111965.0,34.4862,34.6897,34.4862,34.68,111965.0
2023-01-19 13:35:00,35.8,36.07,35.77,36.05,146548.0,34.6897,34.9513,34.6606,34.9319,146548.0
2023-01-19 13:40:00,36.06,36.19,35.92,35.93,196245.0,34.9416,35.0676,34.806,34.8157,196245.0
2023-01-19 13:45:00,35.93,36.0,35.88,35.9,65684.0,34.8157,34.8835,34.7672,34.7866,65684.0
2023-01-19 13:50:00,35.89,35.92,35.79,35.81,56507.0,34.7769,34.806,34.68,34.6994,56507.0
2023-01-19 13:55:00,35.8,35.91,35.77,35.88,55972.0,34.6897,34.7963,34.6606,34.7672,55972.0
2023-01-19 14:00:00,35.87,35.94,35.77,35.82,113627.0,34.7575,34.8253,34.6606,34.7091,113627.0
2023-01-19 14:05:00,35.82,35.85,35.66,35.77,78236.0,34.7091,34.7381,34.554,34.6606,78236.0
2023-01-19 14:10:00,35.76,35.93,35.75,35.9,69664.0,34.6509,34.8157,34.6412,34.7866,69664.0
2023-01-19 14:15:00,35.89,35.97,35.79,35.9,120943.0,34.7769,34.8544,34.68,34.7866,120943.0
2023-01-19 14:20:00,35.91,36.24,35.91,36.2,146434.0,34.7963,35.116,34.7963,35.0773,146434.0
2023-01-19 14:25:00,36.2,36.22,36.08,36.12,238994.0,35.0773,35.0967,34.961,34.9998,238994.0
2023-01-19 14:30:00,36.12,36.19,36.03,36.15,103576.0,34.9998,35.0676,34.9126,35.0288,103576.0
2023-01-19 14:35:00,36.16,36.23,36.11,36.14,114202.0,35.0385,35.1064,34.9901,35.0191,114202.0
2023-01-19 14:40:00,36.13,36.18,36.06,36.1,196771.0,35.0095,35.0579,34.9416,34.9804,196771.0
2023-01-19 14:45:00,36.12,36.16,36.02,36.05,55660.0,34.9998,35.0385,34.9029,34.9319,55660.0
2023-01-19 14:50:00,36.05,36.07,35.91,35.92,84240.0,34.9319,34.9513,34.7963,34.806,84240.0
2023-01-19 14:55:00,35.92,36.09,35.91,35.96,79019.0,34.806,34.9707,34.7963,34.8447,79019.0
2023-01-19 15:00:00,35.97,36.11,35.97,36.04,56619.0,34.8544,34.9901,34.8544,34.9222,56619.0
2023-01-19 15:05:00,36.04,36.04,35.81,35.83,67922.0,34.9222,34.9222,34.6994,34.7188,67922.0
2023-01-19 15:10:00,35.83,35.95,35.79,35.92,48261.0,34.7188,34.835,34.68,34.806,48261.0
2023-01-19 15:15:00,35.93,36.01,35.8,35.92,53452.0,34.8157,34.8932,34.6897,34.806,53452.0
2023-01-19 15:20:00,35.91,35.93,35.8,35.83,33065.0,34.7963,34.8157,34.6897,34.7188,33065.0
2023-01-19 15:25:00,35.84,35.94,35.82,35.87,52924.0,34.7284,34.8253,34.7091,34.7575,52924.0
2023-01-19 15:30:00,35.87,35.87,35.68,35.74,74666.0,34.7575,34.7575,34.5734,34.6316,74666.0
2023-01-19 15:35:00,35.75,35.91,35.74,35.86,45889.0,34.6412,34.7963,34.6316,34.7478,45889.0
2023-01-19 15:40:00,35.86,35.88,35.78,35.82,58849.0,34.7478,34.7672,34.6703,34.7091,58849.0
2023-01-19 15:45:00,35.81,35.87,35.77,35.84,65961.0,34.6994,34.7575,34.6606,34.7284,65961.0
2023-01-19 15:50:00,35.85,35.85,35.68,35.78,86960.0,34.7381,34.7381,34.5734,34.6703,86960.0
2023-01-19 15:55:00,35.76,35.77,35.62,35.66,242543.0,34.6509,34.6606,34.5153,34.554,242543.0
2023-01-20 09:30:00,36.02,36.11,35.24,35.55,455338.0,34.9029,34.9901,34.1471,34.4474,455338.0
2023-01-20 09:35:00,35.55,35.7,35.2,35.49,186104.0,34.4474,34.5928,34.1083,34.3893,186104.0
2023-01-20 09:40:00,35.49,35.84,35.45,35.81,180953.0,34.3893,34.7284,34.3505,34.6994,180953.0
2023-01-20 09:45:00,35.74,36.01,35.69,35.94,159633.0,34.6316,34.8932,34.5831,34.8253,159633.0
2023-01-20 09:50:00,35.95,36.31,35.94,36.21,306951.0,34.835,35.1839,34.8253,35.087,306951.0
2023-01-20 09:55:00,36.2,36.5,36.14,36.37,157328.0,35.0773,35.368,35.0191,35.242,157328.0
2023-01-20 10:00:00,36.39,36.46,36.27,36.44,138808.0,35.2614,35.3292,35.1451,35.3098,138808.0
2023-01-20 10:05:00,36.46,36.68,36.46,36.53,208968.0,35.3292,35.5424,35.3292,35.397,208968.0
2023-01-20 10:10:00,36.54,36.57,36.44,36.48,85720.0,35.4067,35.4358,35.3098,35.3486,85720.0
2023-01-20 10:15:00,36.48,36.49,36.22,36.32,96186.0,35.3486,35.3583,35.0967,35.1936,96186.0
2023-01-20 10:20:00,36.32,36.51,36.25,36.43,91433.0,35.1936,35.3777,35.1257,35.3002,91433.0
2023-01-20 10:25:00,36.45,36.64,36.37,36.61,91530.0,35.3195,35.5036,35.242,35.4746,91530.0
2023-01-20 10:30:00,36.65,36.72,36.53,36.6,225421.0,35.5133,35.5812,35.397,35.4649,225421.0
2023-01-20 10:35:00,36.6,36.6,36.33,36.38,85243.0,35.4649,35.4649,35.2033,35.2517,85243.0
2023-01-20 10:40:00,36.37,36.4,36.24,36.33,169319.0,35.242,35.2711,35.116,35.2033,169319.0
2023-01-20 10:45:00,36.31,36.39,36.23,36.28,62734.0,35.1839,35.2614,35.1064,35.1548,62734.0
2023-01-20 10:50:00,36.28,36.3,36.1,36.19,112081.0,35.1548,35.1742,34.9804,35.0676,112081.0
2023-01-20 10:55:00,36.19,36.3,36.13,36.15,85929.0,35.0676,35.1742,35.0095,35.0288,85929.0
2023-01-20 11:00:00,36.16,36.45,36.15,36.44,113676.0,35.0385,35.3195,35.0288,35.3098,113676.0
2023-01-20 11:05:00,36.44,36.5,36.38,36.44,114168.0,35.3098,35.368,35.2517,35.3098,114168.0
2023-01-20 11:10:00,36.46,36.58,36.43,36.52,146272.0,35.3292,35.4455,35.3002,35.3874,146272.0
2023-01-20 11:15:00,36.52,36.56,36.43,36.51,42086.0,35.3874,35.4261,35.3002,35.3777,42086.0
2023-01-20 11:20:00,36.52,36.6,36.36,36.58,80730.0,35.3874,35.4649,35.2323,35.4455,80730.0
2023-01-20 11:25:00,36.57,36.67,36.49,36.63,105166.0,35.4358,35.5327,35.3583,35.4939,105166.0
2023-01-20 11:30:00,36.64,36.67,36.48,36.56,81716.0,35.5036,35.5327,35.3486,35.4261,81716.0
2023-01-20 11:35:00,36.56,36.57,36.33,36.35,84885.0,35.4261,35.4358,35.2033,35.2226,84885.0
2023-01-20 11:40:00,36.35,36.42,36.31,36.39,50856.0,35.2226,35.2905,35.1839,35.2614,50856.0
2023-01-20 11:45:00,36.4,36.7,36.39,36.66,122625.0,35.2711,35.5618,35.2614,35.523,122625.0
2023-01-20 11:50:00,36.65,36.65,36.46,36.47,65461.0,35.5133,35.5133,35.3292,35.3389,65461.0
2023-01-20 11:55:00,36.48,36.58,36.44,36.53,56235.0,35.3486,35.4455,35.3098,35.397,56235.0
2023-01-20 12:00:00,36.53,36.67,36.53,36.66,39913.0,35.397,35.5327,35.397,35.523,39913.0
2023-01-20 12:05:00,36.66,36.66,36.54,36.55,21291.0,35.523,35.523,35.4067,35.4164,21291.0
2023-01-20 12:10:00,36.54,36.59,36.47,36.55,51234.0,35.4067,35.4552,35.3389,35.4164,51234.0
2023-01-20 12:15:00,36.55,36.63,36.49,36.52,40836.0,35.4164,35.4939,35.3583,35.3874,40836.0
2023-01-20 12:20:00,36.53,36.63,36.48,36.6,102117.0,35.397,35.4939,35.3486,35.4649,102117.0
2023-01-20 12:25:00,36.6,36.68,36.55,36.62,38562.0,35.4649,35.5424,35.4164,35.4843,38562.0
2023-01-20 12:30:00,36.62,36.62,36.48,36.49,44622.0,35.4843,35.4843,35.3486,35.3583,44622.0
2023-01-20 12:35:00,36.5,36.52,36.45,36.52,26314.0,35.368,35.3874,35.3195,35.3874,26314.0
2023-01-20 12:40:00,36.51,36.55,36.46,36.51,25150.0,35.3777,35.4164,35.3292,35.3777,25150.0
2023-01-20 12:45:00,36.49,36.51,36.43,36.48,37102.0,35.3583,35.3777,35.3002,35.3486,37102.0
2023-01-20 12:50:00,36.48,36.57,36.47,36.51,57742.0,35.3486,35.4358,35.3389,35.3777,57742.0
2023-01-20 12:55:00,36.52,36.53,36.35,36.36,40029.0,35.3874,35.397,35.2226,35.2323,40029.0
2023-01-20 13:00:00,36.36,36.51,36.33,36.42,166874.0,35.2323,35.3777,35.2033,35.2905,166874.0
2023-01-20 13:05:00,36.4,36.46,36.36,36.37,38820.0,35.2711,35.3292,35.2323,35.242,38820.0
2023-01-20 13:10:00,36.36,36.42,36.14,36.36,77445.0,35.2323,35.2905,35.0191,35.2323,77445.0
2023-01-20 13:15:00,36.4,36.43,36.14,36.14,55794.0,35.2711,35.3002,35.0191,35.0191,55794.0
2023-01-20 13:20:00,36.13,36.26,36.08,36.25,51843.0,35.0095,35.1354,34.961,35.1257,51843.0
2023-01-20 13:25:00,36.28,36.28,36.15,36.17,50264.0,35.1548,35.1548,35.0288,35.0482,50264.0
2023-01-20 13:30:00,36.19,36.37,36.19,36.36,118456.0,35.0676,35.242,35.0676,35.2323,118456.0
2023-01-20 13:35:00,36.36,36.67,36.35,36.6,116327.0,35.2323,35.5327,35.2226,35.4649,116327.0
2023-01-20 13:40:00,36.59,36.67,36.52,36.53,57850.0,35.4552,35.5327,35.3874,35.397,57850.0
2023-01-20 13:45:00,36.55,36.67,36.48,36.67,59373.0,35.4164,35.5327,35.3486,35.5327,59373.0
2023-01-20 13:50:00,36.67,36.77,36.63,36.68,91296.0,35.5327,35.6296,35.4939,35.5424,91296.0
2023-01-20 13:55:00,36.66,36.74,36.63,36.73,40243.0,35.523,35.6005,35.4939,35.5908,40243.0
2023-01-20 14:00:00,36.72,36.76,36.67,36.72,61169.0,35.5812,35.6199,35.5327,35.5812,61169.0
2023-01-20 14:05:00,36.72,36.74,36.67,36.72,27981.0,35.5812,35.6005,35.5327,35.5812,27981.0
2023-01-20 14:10:00,36.7,36.78,36.7,36.74,24617.0,35.5618,35.6393,35.5618,35.6005,24617.0
2023-01-20 14:15:00,36.74,36.8,36.74,36.77,39119.0,35.6005,35.6587,35.6005,35.6296,39119.0
2023-01-20 14:20:00,36.76,36.85,36.74,36.83,66234.0,35.6199,35.7071,35.6005,35.6877,66234.0
2023-01-20 14:25:00,36.83,36.86,36.79,36.83,51639.0,35.6877,35.7168,35.649,35.6877,51639.0
2023-01-20 14:30:00,36.83,36.93,36.82,36.87,75596.0,35.6877,35.7846,35.6781,35.7265,75596.0
2023-01-20 14:35:00,36.85,36.9,36.83,36.89,59090.0,35.7071,35.7556,35.6877,35.7459,59090.0
2023-01-20 14:40:00,36.89,36.92,36.87,36.89,32301.0,35.7459,35.775,35.7265,35.7459,32301.0
2023-01-20 14:45:00,36.89,36.91,36.83,36.87,81376.0,35.7459,35.7653,35.6877,35.7265,81376.0
2023-01-20 14:50:00,36.87,36.87,36.79,36.84,48004.0,35.7265,35.7265,35.649,35.6974,48004.0
2023-01-20 14:55:00,36.84,37.08,36.82,37.08,106383.0,35.6974,35.93,35.6781,35.93,106383.0
2023-01-20 15:00:00,37.08,37.22,37.08,37.22,109730.0,35.93,36.0657,35.93,36.0657,109730.0
2023-01-20 15:05:00,37.22,37.26,37.18,37.23,67758.0,36.0657,36.1044,36.0269,36.0753,67758.0
2023-01-20 15:10:00,37.2,37.33,37.19,37.29,84166.0,36.0463,36.1722,36.0366,36.1335,84166.0
2023-01-20 15:15:00,37.29,37.34,37.27,37.3,64418.0,36.1335,36.1819,36.1141,36.1432,64418.0
2023-01-20 15:20:00,37.29,37.32,37.14,37.19,89865.0,36.1335,36.1625,35.9881,36.0366,89865.0
2023-01-20 15:25:00,37.19,37.23,37.16,37.19,44830.0,36.0366,36.0753,36.0075,36.0366,44830.0
2023-01-20 15:30:00,37.22,37.23,37.14,37.15,63829.0,36.0657,36.0753,35.9881,35.9978,63829.0
2023-01-20 15:35:00,37.15,37.18,37.09,37.18,79385.0,35.9978,36.0269,35.9397,36.0269,79385.0
2023-01-20 15:40:00,37.18,37.21,37.13,37.16,64835.0,36.0269,36.056,35.9784,36.0075,64835.0
2023-01-20 15:45:00,37.15,37.22,37.09,37.2,78043.0,35.9978,36.0657,35.9397,36.0463,78043.0
2023-01-20 15:50:00,37.21,37.39,37.17,37.38,176680.0,36.056,36.2304,36.0172,36.2207,176680.0
2023-01-20 15:55:00,37.38,37.47,37.34,37.43,224888.0,36.2207,36.3079,36.1819,36.2691,224888.0
2023-01-23 09:30:00,37.62,37.71,37.16,37.24,355914.0,36.4532,36.5405,36.0075,36.085,355914.0
2023-01-23 09:35:00,37.24,37.49,37.12,37.28,318876.0,36.085,36.3273,35.9688,36.1238,318876.0
2023-01-23 09:40:00,37.28,37.59,37.28,37.59,253045.0,36.1238,36.4242,36.1238,36.4242,253045.0
2023-01-23 09:45:00,37.57,37.88,37.57,37.77,216241.0,36.4048,36.7052,36.4048,36.5986,216241.0
2023-01-23 09:50:00,37.77,37.88,37.72,37.82,149953.0,36.5986,36.7052,36.5501,36.647,149953.0
2023-01-23 09:55:00,37.81,37.99,37.72,37.78,217814.0,36.6374,36.8118,36.5501,36.6083,217814.0
2023-01-23 10:00:00,37.78,38.0,37.78,37.82,178642.0,36.6083,36.8215,36.6083,36.647,178642.0
2023-01-23 10:05:00,37.82,37.95,37.75,37.92,101070.0,36.647,36.773,36.5792,36.7439,101070.0
2023-01-23 10:10:00,37.92,38.21,37.91,38.18,214078.0,36.7439,37.0249,36.7343,36.9959,214078.0
2023-01-23 10:15:00,38.18,38.18,38.09,38.13,54906.0,36.9959,36.9959,36.9087,36.9474,54906.0
2023-01-23 10:20:00,38.13,38.27,38.07,38.23,112995.0,36.9474,37.0831,36.8893,37.0443,112995.0
2023-01-23 10:25:00,38.24,38.29,38.17,38.21,63982.0,37.054,37.1025,36.9862,37.0249,63982.0
2023-01-23 10:30:00,38.2,38.31,38.2,38.28,54112.0,37.0153,37.1218,37.0153,37.0928,54112.0
2023-01-23 10:35:00,38.31,38.33,38.22,38.25,61760.0,37.1218,37.1412,37.0346,37.0637,61760.0
2023-01-23 10:40:00,38.26,38.32,38.2,38.23,107845.0,37.0734,37.1315,37.0153,37.0443,107845.0
2023-01-23 10:45:00,38.24,38.45,38.21,38.44,138477.0,37.054,37.2575,37.0249,37.2478,138477.0
2023-01-23 10:50:00,38.44,38.45,38.32,38.34,92726.0,37.2478,37.2575,37.1315,37.1509,92726.0
2023-01-23 10:55:00,38.34,38.43,38.31,38.39,71605.0,37.1509,37.2381,37.1218,37.1994,71605.0
2023-01-23 11:00:00,38.4,38.62,38.36,38.57,117956.0,37.2091,37.4222,37.1703,37.3738,117956.0
2023-01-23 11:05:00,38.56,38.68,38.52,38.64,133728.0,37.3641,37.4804,37.3253,37.4416,133728.0
2023-01-23 11:10:00,38.66,38.69,38.57,38.6,120648.0,37.461,37.4901,37.3738,37.4029,120648.0
2023-01-23 11:15:00,38.61,38.74,38.6,38.73,90511.0,37.4125,37.5385,37.4029,37.5288,90511.0
2023-01-23 11:20:00,38.73,38.78,38.66,38.66,73284.0,37.5288,37.5773,37.461,37.461,73284.0
2023-01-23 11:25:00,38.67,38.67,38.47,38.47,99708.0,37.4707,37.4707,37.2769,37.2769,99708.0
2023-01-23 11:30:00,38.49,38.63,38.47,38.54,50539.0,37.2963,37.4319,37.2769,37.3447,50539.0
2023-01-23 11:35:00,38.54,38.58,38.45,38.52,69900.0,37.3447,37.3835,37.2575,37.3253,69900.0
2023-01-23 11:40:00,38.52,38.58,38.47,38.54,34672.0,37.3253,37.3835,37.2769,37.3447,34672.0
2023-01-23 11:45:00,38.55,38.58,38.5,38.58,28096.0,37.3544,37.3835,37.306,37.3835,28096.0
2023-01-23 11:50:00,38.59,38.64,38.52,38.59,78376.0,37.3932,37.4416,37.3253,37.3932,78376.0
2023-01-23 11:55:00,38.6,38.68,38.57,38.67,36033.0,37.4029,37.4804,37.3738,37.4707,36033.0
2023-01-23 12:00:00,38.66,38.7,38.62,38.66,37978.0,37.461,37.4997,37.4222,37.461,37978.0
2023-01-23 12:05:00,38.68,38.68,38.43,38.45,55744.0,37.4804,37.4804,37.2381,37.2575,55744.0
2023-01-23 12:10:00,38.44,38.55,38.44,38.5,43729.0,37.2478,37.3544,37.2478,37.306,43729.0
2023-01-23 12:15:00,38.5,38.66,38.49,38.64,57595.0,37.306,37.461,37.2963,37.4416,57595.0
2023-01-23 12:20:00,38.64,38.73,38.6,38.69,83888.0,37.4416,37.5288,37.4029,37.4901,83888.0
2023-01-23 12:25:00,38.72,38.76,38.68,38.75,61007.0,37.5191,37.5579,37.4804,37.5482,61007.0
2023-01-23 12:30:00,38.76,38.82,38.72,38.79,37938.0,37.5579,37.616,37.5191,37.587,37938.0
2023-01-23 12:35:00,38.81,38.91,38.79,38.87,54283.0,37.6063,37.7032,37.587,37.6645,54283.0
2023-01-23 12:40:00,38.86,38.88,38.82,38.88,29427.0,37.6548,37.6742,37.616,37.6742,29427.0
2023-01-23 12:45:00,38.89,38.91,38.83,38.86,60450.0,37.6839,37.7032,37.6257,37.6548,60450.0
2023-01-23 12:50:00,38.85,39.03,38.83,39.0,111149.0,37.6451,37.8195,37.6257,37.7904,111149.0
2023-01-23 12:55:00,38.99,39.03,38.97,39.01,24749.0,37.7808,37.8195,37.7614,37.8001,24749.0
2023-01-23 13:00:00,38.99,39.09,38.98,39.03,55174.0,37.7808,37.8777,37.7711,37.8195,55174.0
2023-01-23 13:05:00,39.03,39.07,38.99,39.02,46938.0,37.8195,37.8583,37.7808,37.8098,46938.0
2023-01-23 13:10:00,39.04,39.12,39.0,39.12,44605.0,37.8292,37.9067,37.7904,37.9067,44605.0
2023-01-23 13:15:00,39.11,39.15,39.08,39.09,55194.0,37.897,37.9358,37.868,37.8777,55194.0
2023-01-23 13:20:00,39.1,39.22,39.1,39.16,58956.0,37.8873,38.0036,37.8873,37.9455,58956.0
2023-01-23 13:25:00,39.16,39.16,39.08,39.13,34175.0,37.9455,37.9455,37.868,37.9164,34175.0
2023-01-23 13:30:00,39.13,39.15,39.07,39.12,32658.0,37.9164,37.9358,37.8583,37.9067,32658.0
2023-01-23 13:35:00,39.14,39.17,39.09,39.1,35639.0,37.9261,37.9552,37.8777,37.8873,35639.0
2023-01-23 13:40:00,39.11,39.21,39.06,39.2,28524.0,37.897,37.9939,37.8486,37.9842,28524.0
2023-01-23 13:45:00,39.19,39.26,39.17,39.2,61524.0,37.9746,38.0424,37.9552,37.9842,61524.0
2023-01-23 13:50:00,39.2,39.24,39.1,39.11,42260.0,37.9842,38.023,37.8873,37.897,42260.0
2023-01-23 13:55:00,39.11,39.16,39.02,39.09,64634.0,37.897,37.9455,37.8098,37.8777,64634.0
2023-01-23 14:00:00,39.08,39.08,38.85,38.9,76626.0,37.868,37.868,37.6451,37.6935,76626.0
2023-01-23 14:05:00,38.9,38.98,38.9,38.93,40258.0,37.6935,37.7711,37.6935,37.7226,40258.0
2023-01-23 14:10:00,38.92,38.96,38.84,38.91,51299.0,37.7129,37.7517,37.6354,37.7032,51299.0
2023-01-23 14:15:00,38.9,38.94,38.86,38.92,42620.0,37.6935,37.7323,37.6548,37.7129,42620.0
2023-01-23 14:20:00,38.91,38.93,38.86,38.88,32055.0,37.7032,37.7226,37.6548,37.6742,32055.0
2023-01-23 14:25:00,38.87,38.87,38.63,38.68,74975.0,37.6645,37.6645,37.4319,37.4804,74975.0
2023-01-23 14:30:00,38.68,38.81,38.65,38.68,74275.0,37.4804,37.6063,37.4513,37.4804,74275.0
2023-01-23 14:35:00,38.67,38.68,38.45,38.47,122854.0,37.4707,37.4804,37.2575,37.2769,122854.0
2023-01-23 14:40:00,38.47,38.56,38.44,38.48,57772.0,37.2769,37.3641,37.2478,37.2866,57772.0
2023-01-23 14:45:00,38.5,38.5,38.17,38.28,204982.0,37.306,37.306,36.9862,37.0928,204982.0
2023-01-23 14:50:00,38.27,38.3,38.13,38.19,64226.0,37.0831,37.1122,36.9474,37.0056,64226.0
2023-01-23 14:55:00,38.18,38.29,38.05,38.25,196360.0,36.9959,37.1025,36.8699,37.0637,196360.0
2023-01-23 15:00:00,38.24,38.29,38.18,38.2,149564.0,37.054,37.1025,36.9959,37.0153,149564.0
2023-01-23 15:05:00,38.2,38.35,38.14,38.33,126420.0,37.0153,37.1606,36.9571,37.1412,126420.0
2023-01-23 15:10:00,38.33,38.5,38.28,38.49,102825.0,37.1412,37.306,37.0928,37.2963,102825.0
2023-01-23 15:15:00,38.49,38.6,38.44,38.55,113608.0,37.2963,37.4029,37.2478,37.3544,113608.0
2023-01-23 15:20:00,38.52,38.63,38.47,38.57,100276.0,37.3253,37.4319,37.2769,37.3738,100276.0
2023-01-23 15:25:00,38.55,38.56,38.39,38.55,112132.0,37.3544,37.3641,37.1994,37.3544,112132.0
2023-01-23 15:30:00,38.57,38.58,38.46,38.48,56594.0,37.3738,37.3835,37.2672,37.2866,56594.0
2023-01-23 15:35:00,38.46,38.61,38.44,38.58,55366.0,37.2672,37.4125,37.2478,37.3835,55366.0
2023-01-23 15:40:00,38.57,38.69,38.47,38.68,84172.0,37.3738,37.4901,37.2769,37.4804,84172.0
2023-01-23 15:45:00,38.69,38.81,38.67,38.74,100073.0,37.4901,37.6063,37.4707,37.5385,100073.0
2023-01-23 15:50:00,38.75,38.88,38.75,38.87,132481.0,37.5482,37.6742,37.5482,37.6645,132481.0
2023-01-23 15:55:00,38.87,38.95,38.77,38.82,187396.0,37.6645,37.742,37.5676,37.616,187396.0
2023-01-24 09:30:00,38.3,38.43,37.95,38.29,385623.0,37.1122,37.2381,36.773,37.1025,385623.0
2023-01-24 09:35:00,38.29,38.29,37.92,38.14,223828.0,37.1025,37.1025,36.7439,36.9571,223828.0
2023-01-24 09:40:00,38.13,38.35,38.1,38.26,164364.0,36.9474,37.1606,36.9184,37.0734,164364.0
2023-01-24 09:45:00,38.25,38.58,38.02,38.51,217877.0,37.0637,37.3835,36.8408,37.3156,217877.0
2023-01-24 09:50:00,38.53,38.62,38.43,38.59,149485.0,37.335,37.4222,37.2381,37.3932,149485.0
2023-01-24 09:55:00,38.6,38.6,37.93,37.96,204891.0,37.4029,37.4029,36.7536,36.7827,204891.0
2023-01-24 10:00:00,37.97,38.16,37.9,38.08,137122.0,36.7924,36.9765,36.7246,36.899,137122.0
2023-01-24 10:05:00,38.08,38.2,37.87,38.2,172364.0,36.899,37.0153,36.6955,37.0153,172364.0
2023-01-24 10:10:00,38.19,38.59,38.16,38.59,186951.0,37.0056,37.3932,36.9765,37.3932,186951.0
2023-01-24 10:15:00,38.6,38.77,38.41,38.43,149820.0,37.4029,37.5676,37.2187,37.2381,149820.0
2023-01-24 10:20:00,38.44,38.52,38.28,38.38,83026.0,37.2478,37.3253,37.0928,37.1897,83026.0
2023-01-24 10:25:00,38.38,38.55,38.36,38.52,94402.0,37.1897,37.3544,37.1703,37.3253,94402.0
2023-01-24 10:30:00,38.52,38.65,38.42,38.55,138972.0,37.3253,37.4513,37.2284,37.3544,138972.0
2023-01-24 10:35:00,38.55,38.56,38.32,38.45,98144.0,37.3544,37.3641,37.1315,37.2575,98144.0
2023-01-24 10:40:00,38.44,38.67,38.37,38.64,90746.0,37.2478,37.4707,37.18,37.4416,90746.0
2023-01-24 10:45:00,38.62,38.76,38.54,38.6,123124.0,37.4222,37.5579,37.3447,37.4029,123124.0
2023-01-24 10:50:00,38.6,38.78,38.54,38.77,122726.0,37.4029,37.5773,37.3447,37.5676,122726.0
2023-01-24 10:55:00,38.77,38.97,38.75,38.89,145059.0,37.5676,37.7614,37.5482,37.6839,145059.0
2023-01-24 11:00:00,38.91,38.98,38.87,38.94,118571.0,37.7032,37.7711,37.6645,37.7323,118571.0
2023-01-24 11:05:00,38.94,38.95,38.84,38.91,71491.0,37.7323,37.742,37.6354,37.7032,71491.0
2023-01-24 11:10:00,38.92,38.97,38.78,38.83,67348.0,37.7129,37.7614,37.5773,37.6257,67348.0
2023-01-24 11:15:00,38.84,38.87,38.71,38.84,38821.0,37.6354,37.6645,37.5094,37.6354,38821.0
2023-01-24 11:20:00,38.81,38.93,38.76,38.91,58945.0,37.6063,37.7226,37.5579,37.7032,58945.0
2023-01-24 11:25:00,38.89,39.02,38.87,38.99,66912.0,37.6839,37.8098,37.6645,37.7808,66912.0
2023-01-24 11:30:00,38.98,38.98,38.77,38.79,119536.0,37.7711,37.7711,37.5676,37.587,119536.0
2023-01-24 11:35:00,38.78,38.83,38.74,38.8,33378.0,37.5773,37.6257,37.5385,37.5966,33378.0
2023-01-24 11:40:00,38.81,38.82,38.66,38.73,36645.0,37.6063,37.616,37.461,37.5288,36645.0
2023-01-24 11:45:00,38.72,38.82,38.7,38.78,34472.0,37.5191,37.616,37.4997,37.5773,34472.0
2023-01-24 11:50:00,38.8,38.87,38.73,38.8,52664.0,37.5966,37.6645,37.5288,37.5966,52664.0
2023-01-24 11:55:00,38.79,38.84,38.72,38.75,23678.0,37.587,37.6354,37.5191,37.5482,23678.0
2023-01-24 12:00:00,38.74,38.74,38.52,38.66,68076.0,37.5385,37.5385,37.3253,37.461,68076.0
2023-01-24 12:05:00,38.68,38.89,38.66,38.89,55086.0,37.4804,37.6839,37.461,37.6839,55086.0
2023-01-24 12:10:00,38.87,38.97,38.87,38.95,62631.0,37.6645,37.7614,37.6645,37.742,62631.0
2023-01-24 12:15:00,38.94,38.96,38.88,38.95,31576.0,37.7323,37.7517,37.6742,37.742,31576.0
2023-01-24 12:20:00,38.93,38.93,38.84,38.88,20803.0,37.7226,37.7226,37.6354,37.6742,20803.0
2023-01-24 12:25:00,38.91,38.98,38.83,38.96,25024.0,37.7032,37.7711,37.6257,37.7517,25024.0
2023-01-24 12:30:00,38.95,38.96,38.85,38.89,37189.0,37.742,37.7517,37.6451,37.6839,37189.0
2023-01-24 12:35:00,38.89,38.94,38.82,38.86,33267.0,37.6839,37.7323,37.616,37.6548,33267.0
2023-01-24 12:40:00,38.87,38.88,38.74,38.78,39720.0,37.6645,37.6742,37.5385,37.5773,39720.0
2023-01-24 12:45:00,38.76,38.82,38.73,38.76,25313.0,37.5579,37.616,37.5288,37.5579,25313.0
2023-01-24 12:50:00,38.77,38.83,38.75,38.77,49788.0,37.5676,37.6257,37.5482,37.5676,49788.0
2023-01-24 12:55:00,38.76,38.86,38.75,38.8,29833.0,37.5579,37.6548,37.5482,37.5966,29833.0
2023-01-24 13:00:00,38.79,38.88,38.65,38.7,68368.0,37.587,37.6742,37.4513,37.4997,68368.0
2023-01-24 13:05:00,38.7,38.81,38.64,38.78,39322.0,37.4997,37.6063,37.4416,37.5773,39322.0
2023-01-24 13:10:00,38.82,38.92,38.81,38.83,39382.0,37.616,37.7129,37.6063,37.6257,39382.0
2023-01-24 13:15:00,38.82,38.9,38.78,38.79,35288.0,37.616,37.6935,37.5773,37.587,35288.0
2023-01-24 13:20:00,38.8,38.83,38.68,38.75,46981.0,37.5966,37.6257,37.4804,37.5482,46981.0
2023-01-24 13:25:00,38.74,38.84,38.72,38.83,46404.0,37.5385,37.6354,37.5191,37.6257,46404.0
2023-01-24 13:30:00,38.83,38.89,38.82,38.88,22396.0,37.6257,37.6839,37.616,37.6742,22396.0
2023-01-24 13:35:00,38.87,38.93,38.84,38.93,19092.0,37.6645,37.7226,37.6354,37.7226,19092.0
2023-01-24 13:40:00,38.9,39.03,38.89,39.01,67327.0,37.6935,37.8195,37.6839,37.8001,67327.0
2023-01-24 13:45:00,39.01,39.09,38.99,39.0,73207.0,37.8001,37.8777,37.7808,37.7904,73207.0
2023-01-24 13:50:00,38.99,39.01,38.94,38.98,32266.0,37.7808,37.8001,37.7323,37.7711,32266.0
2023-01-24 13:55:00,38.97,39.01,38.88,38.92,47376.0,37.7614,37.8001,37.6742,37.7129,47376.0
2023-01-24 14:00:00,38.91,38.93,38.66,38.7,99641.0,37.7032,37.7226,37.461,37.4997,99641.0
2023-01-24 14:05:00,38.73,38.79,38.67,38.76,34026.0,37.5288,37.587,37.4707,37.5579,34026.0
2023-01-24 14:10:00,38.76,38.8,38.73,38.74,27331.0,37.5579,37.5966,37.5288,37.5385,27331.0
2023-01-24 14:15:00,38.73,38.81,38.72,38.73,39196.0,37.5288,37.6063,37.5191,37.5288,39196.0
2023-01-24 14:20:00,38.73,38.76,38.68,38.68,31401.0,37.5288,37.5579,37.4804,37.4804,31401.0
2023-01-24 14:25:00,38.67,38.74,38.65,38.7,28689.0,37.4707,37.5385,37.4513,37.4997,28689.0
2023-01-24 14:30:00,38.7,38.81,38.68,38.77,62650.0,37.4997,37.6063,37.4804,37.5676,62650.0
2023-01-24 14:35:00,38.77,38.83,38.76,38.8,33971.0,37.5676,37.6257,37.5579,37.5966,33971.0
2023-01-24 14:40:00,38.79,38.83,38.77,38.79,19695.0,37.587,37.6257,37.5676,37.587,19695.0
2023-01-24 14:45:00,38.79,38.87,38.77,38.78,74868.0,37.587,37.6645,37.5676,37.5773,74868.0
2023-01-24 14:50:00,38.77,38.86,38.74,38.84,75731.0,37.5676,37.6548,37.5385,37.6354,75731.0
2023-01-24 14:55:00,38.85,38.93,38.84,38.87,51224.0,37.6451,37.7226,37.6354,37.6645,51224.0
2023-01-24 15:00:00,38.89,38.93,38.84,38.91,58966.0,37.6839,37.7226,37.6354,37.7032,58966.0
2023-01-24 15:05:00,38.91,38.91,38.81,38.83,32761.0,37.7032,37.7032,37.6063,37.6257,32761.0
2023-01-24 15:10:00,38.82,38.87,38.72,38.73,47180.0,37.616,37.6645,37.5191,37.5288,47180.0
2023-01-24 15:15:00,38.73,38.79,38.68,38.79,24603.0,37.5288,37.587,37.4804,37.587,24603.0
2023-01-24 15:20:00,38.78,38.8,38.73,38.79,29535.0,37.5773,37.5966,37.5288,37.587,29535.0
2023-01-24 15:25:00,38.78,38.82,38.71,38.79,39553.0,37.5773,37.616,37.5094,37.587,39553.0
2023-01-24 15:30:00,38.79,38.79,38.58,38.62,51977.0,37.587,37.587,37.3835,37.4222,51977.0
2023-01-24 15:35:00,38.62,38.63,38.53,38.57,55838.0,37.4222,37.4319,37.335,37.3738,55838.0
2023-01-24 15:40:00,38.57,38.57,38.43,38.52,65417.0,37.3738,37.3738,37.2381,37.3253,65417.0
2023-01-24 15:45:00,38.51,38.51,38.41,38.44,74727.0,37.3156,37.3156,37.2187,37.2478,74727.0
2023-01-24 15:50:00,38.44,38.66,38.42,38.57,141256.0,37.2478,37.461,37.2284,37.3738,141256.0
2023-01-24 15:55:00,38.58,38.68,38.49,38.5,162555.0,37.3835,37.4804,37.2963,37.306,162555.0
2023-01-25 09:30:00,37.59,37.59,36.96,37.21,412340.0,36.4242,36.4242,35.8137,36.056,412340.0
2023-01-25 09:35:00,37.21,37.43,37.09,37.33,178059.0,36.056,36.2691,35.9397,36.1722,178059.0
2023-01-25 09:40:00,37.3,37.57,37.27,37.42,191977.0,36.1432,36.4048,36.1141,36.2594,191977.0
2023-01-25 09:45:00,37.41,37.47,37.3,37.31,149441.0,36.2498,36.3079,36.1432,36.1529,149441.0
2023-01-25 09:50:00,37.31,37.39,37.05,37.05,146400.0,36.1529,36.2304,35.9009,35.9009,146400.0
2023-01-25 09:55:00,37.04,37.12,36.67,36.69,328635.0,35.8912,35.9688,35.5327,35.5521,328635.0
2023-01-25 10:00:00,36.7,37.02,36.64,37.0,262205.0,35.5618,35.8719,35.5036,35.8525,262205.0
2023-01-25 10:05:00,37.0,37.35,36.98,37.25,252224.0,35.8525,36.1916,35.8331,36.0947,252224.0
2023-01-25 10:10:00,37.24,37.27,37.03,37.05,88742.0,36.085,36.1141,35.8815,35.9009,88742.0
2023-01-25 10:15:00,37.04,37.26,36.95,37.04,209326.0,35.8912,36.1044,35.804,35.8912,209326.0
2023-01-25 10:20:00,37.03,37.08,36.89,36.91,92019.0,35.8815,35.93,35.7459,35.7653,92019.0
2023-01-25 10:25:00,36.91,37.09,36.9,37.09,67819.0,35.7653,35.9397,35.7556,35.9397,67819.0
2023-01-25 10:30:00,37.08,37.3,36.93,36.99,158617.0,35.93,36.1432,35.7846,35.8428,158617.0
2023-01-25 10:35:00,36.98,37.15,36.82,36.89,112184.0,35.8331,35.9978,35.6781,35.7459,112184.0
2023-01-25 10:40:00,36.87,37.13,36.84,37.12,86216.0,35.7265,35.9784,35.6974,35.9688,86216.0
2023-01-25 10:45:00,37.12,37.26,37.09,37.12,120910.0,35.9688,36.1044,35.9397,35.9688,120910.0
2023-01-25 10:50:00,37.12,37.12,36.94,37.05,158703.0,35.9688,35.9688,35.7943,35.9009,158703.0
2023-01-25 10:55:00,37.06,37.33,37.03,37.3,134477.0,35.9106,36.1722,35.8815,36.1432,134477.0
2023-01-25 11:00:00,37.27,37.41,37.23,37.39,125439.0,36.1141,36.2498,36.0753,36.2304,125439.0
2023-01-25 11:05:00,37.39,37.41,37.26,37.26,50289.0,36.2304,36.2498,36.1044,36.1044,50289.0
2023-01-25 11:10:00,37.27,37.49,37.25,37.45,104269.0,36.1141,36.3273,36.0947,36.2885,104269.0
2023-01-25 11:15:00,37.46,37.7,37.41,37.69,178612.0,36.2982,36.5308,36.2498,36.5211,178612.0
2023-01-25 11:20:00,37.69,37.83,37.61,37.65,119634.0,36.5211,36.6567,36.4436,36.4823,119634.0
2023-01-25 11:25:00,37.63,37.71,37.57,37.67,75808.0,36.4629,36.5405,36.4048,36.5017,75808.0
2023-01-25 11:30:00,37.67,37.73,37.63,37.7,53663.0,36.5017,36.5598,36.4629,36.5308,53663.0
2023-01-25 11:35:00,37.69,37.79,37.61,37.73,69196.0,36.5211,36.618,36.4436,36.5598,69196.0
2023-01-25 11:40:00,37.73,37.81,37.66,37.72,48256.0,36.5598,36.6374,36.492,36.5501,48256.0
2023-01-25 11:45:00,37.73,37.74,37.61,37.66,61585.0,36.5598,36.5695,36.4436,36.492,61585.0
2023-01-25 11:50:00,37.68,37.91,37.58,37.88,106752.0,36.5114,36.7343,36.4145,36.7052,106752.0
2023-01-25 11:55:00,37.88,37.98,37.77,37.77,76255.0,36.7052,36.8021,36.5986,36.5986,76255.0
2023-01-25 12:00:00,37.79,37.84,37.69,37.69,48381.0,36.618,36.6664,36.5211,36.5211,48381.0
2023-01-25 12:05:00,37.71,37.82,37.68,37.78,36586.0,36.5405,36.647,36.5114,36.6083,36586.0
2023-01-25 12:10:00,37.77,37.78,37.66,37.73,48894.0,36.5986,36.6083,36.492,36.5598,48894.0
2023-01-25 12:15:00,37.73,37.77,37.69,37.75,36388.0,36.5598,36.5986,36.5211,36.5792,36388.0
2023-01-25 12:20:00,37.75,37.75,37.62,37.66,37947.0,36.5792,36.5792,36.4532,36.492,37947.0
2023-01-25 12:25:00,37.65,37.67,37.54,37.59,43324.0,36.4823,36.5017,36.3757,36.4242,43324.0
2023-01-25 12:30:00,37.58,37.7,37.58,37.69,35883.0,36.4145,36.5308,36.4145,36.5211,35883.0
2023-01-25 12:35:00,37.69,37.84,37.69,37.8,57505.0,36.5211,36.6664,36.5211,36.6277,57505.0
2023-01-25 12:40:00,37.79,37.89,37.77,37.82,44488.0,36.618,36.7149,36.5986,36.647,44488.0
2023-01-25 12:45:00,37.81,37.81,37.72,37.79,30951.0,36.6374,36.6374,36.5501,36.618,30951.0
2023-01-25 12:50:00,37.8,37.86,37.77,37.8,45889.0,36.6277,36.6858,36.5986,36.6277,45889.0
2023-01-25 12:55:00,37.8,37.86,37.76,37.82,16383.0,36.6277,36.6858,36.5889,36.647,16383.0
2023-01-25 13:00:00,37.81,38.05,37.78,37.92,85764.0,36.6374,36.8699,36.6083,36.7439,85764.0
2023-01-25 13:05:00,37.93,38.04,37.92,37.97,104024.0,36.7536,36.8602,36.7439,36.7924,104024.0
2023-01-25 13:10:00,37.98,38.11,37.97,38.06,84546.0,36.8021,36.928,36.7924,36.8796,84546.0
2023-01-25 13:15:00,38.08,38.16,38.07,38.14,52846.0,36.899,36.9765,36.8893,36.9571,52846.0
2023-01-25 13:20:00,38.14,38.23,38.14,38.2,83143.0,36.9571,37.0443,36.9571,37.0153,83143.0
2023-01-25 13:25:00,38.21,38.3,38.21,38.25,51578.0,37.0249,37.1122,37.0249,37.0637,51578.0
2023-01-25 13:30:00,38.28,38.3,38.12,38.14,69603.0,37.0928,37.1122,36.9377,36.9571,69603.0
2023-01-25 13:35:00,38.13,38.24,38.12,38.18,54722.0,36.9474,37.054,36.9377,36.9959,54722.0
2023-01-25 13:40:00,38.19,38.26,38.17,38.17,36556.0,37.0056,37.0734,36.9862,36.9862,36556.0
2023-01-25 13:45:00,38.18,38.39,38.18,38.35,100802.0,36.9959,37.1994,36.9959,37.1606,100802.0
2023-01-25 13:50:00,38.35,38.41,38.26,38.26,65666.0,37.1606,37.2187,37.0734,37.0734,65666.0
2023-01-25 13:55:00,38.26,38.28,38.2,38.25,40529.0,37.0734,37.0928,37.0153,37.0637,40529.0
2023-01-25 14:00:00,38.27,38.3,38.17,38.25,88785.0,37.0831,37.1122,36.9862,37.0637,88785.0
2023-01-25 14:05:00,38.24,38.35,38.22,38.32,64784.0,37.054,37.1606,37.0346,37.1315,64784.0
2023-01-25 14:10:00,38.32,38.52,38.32,38.5,184268.0,37.1315,37.3253,37.1315,37.306,184268.0
2023-01-25 14:15:00,38.51,38.62,38.49,38.6,139503.0,37.3156,37.4222,37.2963,37.4029,139503.0
2023-01-25 14:20:00,38.61,38.63,38.47,38.48,66226.0,37.4125,37.4319,37.2769,37.2866,66226.0
2023-01-25 14:25:00,38.48,38.48,38.31,38.39,122307.0,37.2866,37.2866,37.1218,37.1994,122307.0
2023-01-25 14:30:00,38.38,38.44,38.26,38.26,81034.0,37.1897,37.2478,37.0734,37.0734,81034.0
2023-01-25 14:35:00,38.26,38.35,38.25,38.33,49998.0,37.0734,37.1606,37.0637,37.1412,49998.0
2023-01-25 14:40:00,38.34,38.43,38.32,38.42,49937.0,37.1509,37.2381,37.1315,37.2284,49937.0
2023-01-25 14:45:00,38.43,38.46,38.36,38.44,54646.0,37.2381,37.2672,37.1703,37.2478,54646.0
2023-01-25 14:50:00,38.44,38.51,38.4,38.46,101366.0,37.2478,37.3156,37.2091,37.2672,101366.0
2023-01-25 14:55:00,38.45,38.59,38.44,38.51,78896.0,37.2575,37.3932,37.2478,37.3156,78896.0
2023-01-25 15:00:00,38.51,38.71,38.51,38.7,88019.0,37.3156,37.5094,37.3156,37.4997,88019.0
2023-01-25 15:05:00,38.69,38.79,38.68,38.76,56416.0,37.4901,37.587,37.4804,37.5579,56416.0
2023-01-25 15:10:00,38.75,38.78,38.6,38.64,88941.0,37.5482,37.5773,37.4029,37.4416,88941.0
2023-01-25 15:15:00,38.64,38.68,38.55,38.63,73103.0,37.4416,37.4804,37.3544,37.4319,73103.0
2023-01-25 15:20:00,38.63,38.63,38.55,38.56,61688.0,37.4319,37.4319,37.3544,37.3641,61688.0
2023-01-25 15:25:00,38.57,38.75,38.55,38.74,95876.0,37.3738,37.5482,37.3544,37.5385,95876.0
2023-01-25 15:30:00,38.75,38.82,38.74,38.79,65766.0,37.5482,37.616,37.5385,37.587,65766.0
2023-01-25 15:35:00,38.78,38.78,38.6,38.72,108651.0,37.5773,37.5773,37.4029,37.5191,108651.0
2023-01-25 15:40:00,38.72,38.76,38.66,38.69,63237.0,37.5191,37.5579,37.461,37.4901,63237.0
2023-01-25 15:45:00,38.68,38.76,38.63,38.74,66956.0,37.4804,37.5579,37.4319,37.5385,66956.0
2023-01-25 15:50:00,38.73,38.78,38.58,38.69,173357.0,37.5288,37.5773,37.3835,37.4901,173357.0
2023-01-25 15:55:00,38.69,38.91,38.68,38.85,206813.0,37.4901,37.7032,37.4804,37.6451,206813.0
2023-01-26 09:30:00,39.76,40.31,39.66,39.92,526644.0,38.5269,39.0598,38.43,38.6819,526644.0
2023-01-26 09:35:00,39.91,40.02,39.65,39.76,221040.0,38.6722,38.7788,38.4203,38.5269,221040.0
2023-01-26 09:40:00,39.78,39.88,39.12,39.22,261524.0,38.5463,38.6432,37.9067,38.0036,261524.0
2023-01-26 09:45:00,39.24,39.47,39.04,39.05,267969.0,38.023,38.2459,37.8292,37.8389,267969.0
2023-01-26 09:50:00,39.05,39.07,38.62,38.63,300448.0,37.8389,37.8583,37.4222,37.4319,300448.0
2023-01-26 09:55:00,38.64,38.79,38.53,38.74,194828.0,37.4416,37.587,37.335,37.5385,194828.0
2023-01-26 10:00:00,38.75,38.86,38.59,38.73,138277.0,37.5482,37.6548,37.3932,37.5288,138277.0
2023-01-26 10:05:00,38.74,38.8,38.47,38.51,170073.0,37.5385,37.5966,37.2769,37.3156,170073.0
2023-01-26 10:10:00,38.57,38.93,38.46,38.82,169591.0,37.3738,37.7226,37.2672,37.616,169591.0
2023-01-26 10:15:00,38.82,39.08,38.78,39.03,172003.0,37.616,37.868,37.5773,37.8195,172003.0
2023-01-26 10:20:00,39.03,39.13,38.9,39.1,201488.0,37.8195,37.9164,37.6935,37.8873,201488.0
2023-01-26 10:25:00,39.09,39.11,38.8,38.92,129710.0,37.8777,37.897,37.5966,37.7129,129710.0
2023-01-26 10:30:00,38.93,39.04,38.8,39.0,95856.0,37.7226,37.8292,37.5966,37.7904,95856.0
2023-01-26 10:35:00,39.0,39.02,38.59,38.6,131086.0,37.7904,37.8098,37.3932,37.4029,131086.0
2023-01-26 10:40:00,38.62,38.89,38.57,38.82,56814.0,37.4222,37.6839,37.3738,37.616,56814.0
2023-01-26 10:45:00,38.8,38.9,38.75,38.85,63081.0,37.5966,37.6935,37.5482,37.6451,63081.0
2023-01-26 10:50:00,38.83,38.85,38.33,38.37,144023.0,37.6257,37.6451,37.1412,37.18,144023.0
2023-01-26 10:55:00,38.37,38.39,38.16,38.19,187034.0,37.18,37.1994,36.9765,37.0056,187034.0
2023-01-26 11:00:00,38.2,38.49,38.12,38.42,166070.0,37.0153,37.2963,36.9377,37.2284,166070.0
2023-01-26 11:05:00,38.41,38.45,38.29,38.38,61887.0,37.2187,37.2575,37.1025,37.1897,61887.0
2023-01-26 11:10:00,38.4,38.53,38.3,38.46,74187.0,37.2091,37.335,37.1122,37.2672,74187.0
2023-01-26 11:15:00,38.45,38.6,38.41,38.48,113527.0,37.2575,37.4029,37.2187,37.2866,113527.0
2023-01-26 11:20:00,38.48,38.5,38.19,38.22,137356.0,37.2866,37.306,37.0056,37.0346,137356.0
2023-01-26 11:25:00,38.2,38.54,38.2,38.53,81274.0,37.0153,37.3447,37.0153,37.335,81274.0
2023-01-26 11:30:00,38.53,38.64,38.43,38.51,125638.0,37.335,37.4416,37.2381,37.3156,125638.0
2023-01-26 11:35:00,38.52,38.58,38.37,38.48,64649.0,37.3253,37.3835,37.18,37.2866,64649.0
2023-01-26 11:40:00,38.47,38.67,38.4,38.63,92775.0,37.2769,37.4707,37.2091,37.4319,92775.0
2023-01-26 11:45:00,38.63,38.7,38.57,38.67,82380.0,37.4319,37.4997,37.3738,37.4707,82380.0
2023-01-26 11:50:00,38.68,38.69,38.59,38.62,42872.0,37.4804,37.4901,37.3932,37.4222,42872.0
2023-01-26 11:55:00,38.58,38.67,38.51,38.64,43284.0,37.3835,37.4707,37.3156,37.4416,43284.0
2023-01-26 12:00:00,38.65,38.79,38.61,38.71,81078.0,37.4513,37.587,37.4125,37.5094,81078.0
2023-01-26 12:05:00,38.73,38.8,38.71,38.8,45261.0,37.5288,37.5966,37.5094,37.5966,45261.0
2023-01-26 12:10:00,38.79,38.94,38.78,38.79,140310.0,37.587,37.7323,37.5773,37.587,140310.0
2023-01-26 12:15:00,38.79,38.8,38.71,38.76,48122.0,37.587,37.5966,37.5094,37.5579,48122.0
2023-01-26 12:20:00,38.77,38.82,38.62,38.67,86839.0,37.5676,37.616,37.4222,37.4707,86839.0
2023-01-26 12:25:00,38.67,38.77,38.65,38.75,39896.0,37.4707,37.5676,37.4513,37.5482,39896.0
2023-01-26 12:30:00,38.74,38.83,38.71,38.81,72680.0,37.5385,37.6257,37.5094,37.6063,72680.0
2023-01-26 12:35:00,38.8,38.88,38.79,38.84,50063.0,37.5966,37.6742,37.587,37.6354,50063.0
2023-01-26 12:40:00,38.84,38.89,38.66,38.69,68437.0,37.6354,37.6839,37.461,37.4901,68437.0
2023-01-26 12:45:00,38.68,38.73,38.55,38.65,37839.0,37.4804,37.5288,37.3544,37.4513,37839.0
2023-01-26 12:50:00,38.64,38.86,38.62,38.79,56241.0,37.4416,37.6548,37.4222,37.587,56241.0
2023-01-26 12:55:00,38.81,38.82,38.68,38.72,29270.0,37.6063,37.616,37.4804,37.5191,29270.0
2023-01-26 13:00:00,38.73,38.83,38.71,38.75,71698.0,37.5288,37.6257,37.5094,37.5482,71698.0
2023-01-26 13:05:00,38.74,38.74,38.51,38.63,60621.0,37.5385,37.5385,37.3156,37.4319,60621.0
2023-01-26 13:10:00,38.62,38.75,38.61,38.73,36627.0,37.4222,37.5482,37.4125,37.5288,36627.0
2023-01-26 13:15:00,38.71,38.74,38.6,38.61,38280.0,37.5094,37.5385,37.4029,37.4125,38280.0
2023-01-26 13:20:00,38.64,38.73,38.58,38.73,33385.0,37.4416,37.5288,37.3835,37.5288,33385.0
2023-01-26 13:25:00,38.73,38.78,38.71,38.75,32722.0,37.5288,37.5773,37.5094,37.5482,32722.0
2023-01-26 13:30:00,38.74,38.85,38.73,38.79,70572.0,37.5385,37.6451,37.5288,37.587,70572.0
2023-01-26 13:35:00,38.78,39.0,38.78,38.98,124331.0,37.5773,37.7904,37.5773,37.7711,124331.0
2023-01-26 13:40:00,38.98,39.04,38.95,38.97,118428.0,37.7711,37.8292,37.742,37.7614,118428.0
2023-01-26 13:45:00,38.98,39.07,38.98,38.98,66017.0,37.7711,37.8583,37.7711,37.7711,66017.0
2023-01-26 13:50:00,39.0,39.02,38.88,38.88,55762.0,37.7904,37.8098,37.6742,37.6742,55762.0
2023-01-26 13:55:00,38.87,38.88,38.8,38.84,58864.0,37.6645,37.6742,37.5966,37.6354,58864.0
2023-01-26 14:00:00,38.84,38.9,38.76,38.88,65535.0,37.6354,37.6935,37.5579,37.6742,65535.0
2023-01-26 14:05:00,38.89,38.98,38.86,38.98,42923.0,37.6839,37.7711,37.6548,37.7711,42923.0
2023-01-26 14:10:00,38.97,39.01,38.93,38.95,56217.0,37.7614,37.8001,37.7226,37.742,56217.0
2023-01-26 14:15:00,38.94,39.0,38.86,39.0,31516.0,37.7323,37.7904,37.6548,37.7904,31516.0
2023-01-26 14:20:00,38.99,39.11,38.99,39.07,59834.0,37.7808,37.897,37.7808,37.8583,59834.0
2023-01-26 14:25:00,39.06,39.08,38.88,38.92,71786.0,37.8486,37.868,37.6742,37.7129,71786.0
2023-01-26 14:30:00,38.93,39.02,38.9,38.99,33767.0,37.7226,37.8098,37.6935,37.7808,33767.0
2023-01-26 14:35:00,38.99,39.07,38.97,38.97,67717.0,37.7808,37.8583,37.7614,37.7614,67717.0
2023-01-26 14:40:00,38.98,39.11,38.98,39.06,76879.0,37.7711,37.897,37.7711,37.8486,76879.0
2023-01-26 14:45:00,39.09,39.11,39.0,39.02,33439.0,37.8777,37.897,37.7904,37.8098,33439.0
2023-01-26 14:50:00,39.02,39.02,38.89,38.92,38931.0,37.8098,37.8098,37.6839,37.7129,38931.0
2023-01-26 14:55:00,38.91,39.03,38.9,39.01,37826.0,37.7032,37.8195,37.6935,37.8001,37826.0
2023-01-26 15:00:00,39.02,39.04,38.95,39.01,24371.0,37.8098,37.8292,37.742,37.8001,24371.0
2023-01-26 15:05:00,39.01,39.02,38.88,38.98,37136.0,37.8001,37.8098,37.6742,37.7711,37136.0
2023-01-26 15:10:00,38.97,39.02,38.94,39.0,33136.0,37.7614,37.8098,37.7323,37.7904,33136.0
2023-01-26 15:15:00,38.99,39.12,38.99,39.09,56117.0,37.7808,37.9067,37.7808,37.8777,56117.0
2023-01-26 15:20:00,39.09,39.13,39.04,39.11,93110.0,37.8777,37.9164,37.8292,37.897,93110.0
2023-01-26 15:25:00,39.11,39.15,39.08,39.08,58705.0,37.897,37.9358,37.868,37.868,58705.0
2023-01-26 15:30:00,39.07,39.11,38.97,39.04,51007.0,37.8583,37.897,37.7614,37.8292,51007.0
2023-01-26 15:35:00,39.04,39.09,39.0,39.05,79037.0,37.8292,37.8777,37.7904,37.8389,79037.0
2023-01-26 15:40:00,39.05,39.11,39.04,39.04,47859.0,37.8389,37.897,37.8292,37.8292,47859.0
2023-01-26 15:45:00,39.06,39.15,39.02,39.11,65861.0,37.8486,37.9358,37.8098,37.897,65861.0
2023-01-26 15:50:00,39.12,39.37,39.12,39.33,220369.0,37.9067,38.149,37.9067,38.1102,220369.0
2023-01-26 15:55:00,39.34,39.6,39.33,39.5,272973.0,38.1199,38.3718,38.1102,38.2749,272973.0
2023-01-27 09:30:00,39.14,39.46,39.05,39.36,201005.0,37.9261,38.2362,37.8389,38.1393,201005.0
2023-01-27 09:35:00,39.35,39.54,39.31,39.41,148640.0,38.1296,38.3137,38.0908,38.1877,148640.0
2023-01-27 09:40:00,39.41,39.62,39.26,39.54,181046.0,38.1877,38.3912,38.0424,38.3137,181046.0
2023-01-27 09:45:00,39.54,39.82,39.53,39.69,180780.0,38.3137,38.585,38.304,38.459,180780.0
2023-01-27 09:50:00,39.68,39.91,39.68,39.89,135579.0,38.4494,38.6722,38.4494,38.6528,135579.0
2023-01-27 09:55:00,39.89,39.93,39.68,39.79,120618.0,38.6528,38.6916,38.4494,38.5559,120618.0
2023-01-27 10:00:00,39.76,40.07,39.57,40.05,236263.0,38.5269,38.8273,38.3428,38.8079,236263.0
2023-01-27 10:05:00,40.05,40.23,40.0,40.13,167023.0,38.8079,38.9823,38.7594,38.8854,167023.0
2023-01-27 10:10:00,40.14,40.24,40.11,40.18,97373.0,38.8951,38.992,38.866,38.9338,97373.0
2023-01-27 10:15:00,40.15,40.19,40.04,40.08,128723.0,38.9048,38.9435,38.7982,38.8369,128723.0
2023-01-27 10:20:00,40.07,40.09,39.69,39.77,139434.0,38.8273,38.8466,38.459,38.5366,139434.0
2023-01-27 10:25:00,39.77,39.78,39.63,39.72,115392.0,38.5366,38.5463,38.4009,38.4881,115392.0
2023-01-27 10:30:00,39.72,39.81,39.63,39.63,106143.0,38.4881,38.5753,38.4009,38.4009,106143.0
2023-01-27 10:35:00,39.63,39.79,39.6,39.67,93297.0,38.4009,38.5559,38.3718,38.4397,93297.0
2023-01-27 10:40:00,39.66,39.7,39.53,39.62,87552.0,38.43,38.4687,38.304,38.3912,87552.0
2023-01-27 10:45:00,39.61,39.61,39.22,39.28,207704.0,38.3815,38.3815,38.0036,38.0618,207704.0
2023-01-27 10:50:00,39.29,39.32,39.14,39.17,107131.0,38.0715,38.1005,37.9261,37.9552,107131.0
2023-01-27 10:55:00,39.17,39.24,39.03,39.18,175566.0,37.9552,38.023,37.8195,37.9649,175566.0
2023-01-27 11:00:00,39.19,39.24,39.09,39.18,67448.0,37.9746,38.023,37.8777,37.9649,67448.0
2023-01-27 11:05:00,39.18,39.31,39.01,39.1,103031.0,37.9649,38.0908,37.8001,37.8873,103031.0
2023-01-27 11:10:00,39.11,39.14,39.02,39.05,46664.0,37.897,37.9261,37.8098,37.8389,46664.0
2023-01-27 11:15:00,39.05,39.26,39.01,39.23,139324.0,37.8389,38.0424,37.8001,38.0133,139324.0
2023-01-27 11:20:00,39.23,39.37,39.23,39.34,155280.0,38.0133,38.149,38.0133,38.1199,155280.0
2023-01-27 11:25:00,39.34,39.42,39.29,39.38,122234.0,38.1199,38.1974,38.0715,38.1587,122234.0
2023-01-27 11:30:00,39.39,39.57,39.39,39.57,162616.0,38.1683,38.3428,38.1683,38.3428,162616.0
2023-01-27 11:35:00,39.57,39.59,39.48,39.53,119882.0,38.3428,38.3621,38.2556,38.304,119882.0
2023-01-27 11:40:00,39.53,39.66,39.53,39.61,101942.0,38.304,38.43,38.304,38.3815,101942.0
2023-01-27 11:45:00,39.61,39.7,39.55,39.69,90939.0,38.3815,38.4687,38.3234,38.459,90939.0
2023-01-27 11:50:00,39.69,39.7,39.61,39.62,46476.0,38.459,38.4687,38.3815,38.3912,46476.0
2023-01-27 11:55:00,39.62,39.74,39.61,39.66,82744.0,38.3912,38.5075,38.3815,38.43,82744.0
2023-01-27 12:00:00,39.67,39.75,39.58,39.6,91905.0,38.4397,38.5172,38.3525,38.3718,91905.0
2023-01-27 12:05:00,39.61,39.71,39.58,39.69,30704.0,38.3815,38.4784,38.3525,38.459,30704.0
2023-01-27 12:10:00,39.69,39.82,39.67,39.8,124314.0,38.459,38.585,38.4397,38.5656,124314.0
2023-01-27 12:15:00,39.79,39.95,39.78,39.91,123409.0,38.5559,38.711,38.5463,38.6722,123409.0
2023-01-27 12:20:00,39.92,39.92,39.85,39.87,35639.0,38.6819,38.6819,38.6141,38.6335,35639.0
2023-01-27 12:25:00,39.87,39.89,39.73,39.8,97467.0,38.6335,38.6528,38.4978,38.5656,97467.0
2023-01-27 12:30:00,39.78,39.9,39.77,39.87,36844.0,38.5463,38.6625,38.5366,38.6335,36844.0
2023-01-27 12:35:00,39.87,39.97,39.87,39.92,97182.0,38.6335,38.7304,38.6335,38.6819,97182.0
2023-01-27 12:40:00,39.92,39.95,39.84,39.86,41898.0,38.6819,38.711,38.6044,38.6238,41898.0
2023-01-27 12:45:00,39.85,39.94,39.82,39.94,46648.0,38.6141,38.7013,38.585,38.7013,46648.0
2023-01-27 12:50:00,39.93,40.07,39.92,40.01,78137.0,38.6916,38.8273,38.6819,38.7691,78137.0
2023-01-27 12:55:00,40.01,40.05,39.96,40.01,54151.0,38.7691,38.8079,38.7207,38.7691,54151.0
2023-01-27 13:00:00,40.01,40.06,39.93,39.99,64944.0,38.7691,38.8176,38.6916,38.7497,64944.0
2023-01-27 13:05:00,40.0,40.04,39.97,40.01,27487.0,38.7594,38.7982,38.7304,38.7691,27487.0
2023-01-27 13:10:00,40.01,40.07,39.97,40.06,38577.0,38.7691,38.8273,38.7304,38.8176,38577.0
2023-01-27 13:15:00,40.06,40.07,39.96,40.03,62365.0,38.8176,38.8273,38.7207,38.7885,62365.0
2023-01-27 13:20:00,40.01,40.08,40.01,40.05,23868.0,38.7691,38.8369,38.7691,38.8079,23868.0
2023-01-27 13:25:00,40.05,40.09,39.97,40.05,34086.0,38.8079,38.8466,38.7304,38.8079,34086.0
2023-01-27 13:30:00,40.03,40.15,40.03,40.15,63814.0,38.7885,38.9048,38.7885,38.9048,63814.0
2023-01-27 13:35:00,40.14,40.23,40.11,40.23,66063.0,38.8951,38.9823,38.866,38.9823,66063.0
2023-01-27 13:40:00,40.23,40.23,40.06,40.14,54180.0,38.9823,38.9823,38.8176,38.8951,54180.0
2023-01-27 13:45:00,40.14,40.22,40.09,40.21,44721.0,38.8951,38.9726,38.8466,38.9629,44721.0
2023-01-27 13:50:00,40.2,40.21,40.08,40.08,28553.0,38.9532,38.9629,38.8369,38.8369,28553.0
2023-01-27 13:55:00,40.08,40.23,40.07,40.2,46463.0,38.8369,38.9823,38.8273,38.9532,46463.0
2023-01-27 14:00:00,40.21,40.32,40.19,40.27,80567.0,38.9629,39.0695,38.9435,39.0211,80567.0
2023-01-27 14:05:00,40.29,40.32,40.2,40.24,36111.0,39.0404,39.0695,38.9532,38.992,36111.0
2023-01-27 14:10:00,40.23,40.28,40.2,40.22,35972.0,38.9823,39.0307,38.9532,38.9726,35972.0
2023-01-27 14:15:00,40.22,40.33,40.22,40.32,57242.0,38.9726,39.0792,38.9726,39.0695,57242.0
2023-01-27 14:20:00,40.33,40.34,40.24,40.34,46784.0,39.0792,39.0889,38.992,39.0889,46784.0
2023-01-27 14:25:00,40.34,40.34,40.26,40.26,30835.0,39.0889,39.0889,39.0114,39.0114,30835.0
2023-01-27 14:30:00,40.26,40.3,40.2,40.21,22413.0,39.0114,39.0501,38.9532,38.9629,22413.0
2023-01-27 14:35:00,40.2,40.26,40.2,40.25,16651.0,38.9532,39.0114,38.9532,39.0017,16651.0
2023-01-27 14:40:00,40.24,40.28,40.21,40.27,25539.0,38.992,39.0307,38.9629,39.0211,25539.0
2023-01-27 14:45:00,40.26,40.38,40.24,40.37,48051.0,39.0114,39.1276,38.992,39.118,48051.0
2023-01-27 14:50:00,40.37,40.38,40.28,40.29,66442.0,39.118,39.1276,39.0307,39.0404,66442.0
2023-01-27 14:55:00,40.3,40.34,40.26,40.3,42426.0,39.0501,39.0889,39.0114,39.0501,42426.0
2023-01-27 15:00:00,40.31,40.42,40.31,40.41,50954.0,39.0598,39.1664,39.0598,39.1567,50954.0
2023-01-27 15:05:00,40.4,40.56,40.4,40.53,156577.0,39.147,39.3021,39.147,39.273,156577.0
2023-01-27 15:10:00,40.52,40.57,40.35,40.36,59844.0,39.2633,39.3118,39.0986,39.1083,59844.0
2023-01-27 15:15:00,40.38,40.42,40.31,40.41,40054.0,39.1276,39.1664,39.0598,39.1567,40054.0
2023-01-27 15:20:00,40.43,40.46,40.28,40.45,63968.0,39.1761,39.2052,39.0307,39.1955,63968.0
2023-01-27 15:25:00,40.44,40.54,40.41,40.53,39177.0,39.1858,39.2827,39.1567,39.273,39177.0
2023-01-27 15:30:00,40.52,40.57,40.49,40.51,78261.0,39.2633,39.3118,39.2342,39.2536,78261.0
2023-01-27 15:35:00,40.51,40.51,40.38,40.4,53909.0,39.2536,39.2536,39.1276,39.147,53909.0
2023-01-27 15:40:00,40.42,40.5,40.4,40.47,84847.0,39.1664,39.2439,39.147,39.2149,84847.0
2023-01-27 15:45:00,40.46,40.46,40.25,40.28,91536.0,39.2052,39.2052,39.0017,39.0307,91536.0
2023-01-27 15:50:00,40.28,40.29,40.06,40.13,116894.0,39.0307,39.0404,38.8176,38.8854,116894.0
2023-01-27 15:55:00,40.13,40.14,40.02,40.1,157157.0,38.8854,38.8951,38.7788,38.8563,157157.0
2023-01-30 09:30:00,39.03,39.21,38.96,39.09,267469.0,37.8195,37.9939,37.7517,37.8777,267469.0
2023-01-30 09:35:00,39.09,39.3,38.94,39.17,195784.0,37.8777,38.0811,37.7323,37.9552,195784.0
2023-01-30 09:40:00,39.17,39.2,38.95,39.17,221734.0,37.9552,37.9842,37.742,37.9552,221734.0
2023-01-30 09:45:00,39.17,39.53,39.16,39.43,242582.0,37.9552,38.304,37.9455,38.2071,242582.0
2023-01-30 09:50:00,39.43,39.57,39.17,39.2,212261.0,38.2071,38.3428,37.9552,37.9842,212261.0
2023-01-30 09:55:00,39.22,39.54,39.15,39.48,148921.0,38.0036,38.3137,37.9358,38.2556,148921.0
2023-01-30 10:00:00,39.49,39.84,39.45,39.84,171489.0,38.2652,38.6044,38.2265,38.6044,171489.0
2023-01-30 10:05:00,39.84,40.04,39.81,40.04,155404.0,38.6044,38.7982,38.5753,38.7982,155404.0
2023-01-30 10:10:00,40.03,40.14,39.97,40.05,161286.0,38.7885,38.8951,38.7304,38.8079,161286.0
2023-01-30 10:15:00,40.07,40.1,39.73,39.75,87191.0,38.8273,38.8563,38.4978,38.5172,87191.0
2023-01-30 10:20:00,39.78,39.82,39.58,39.58,61225.0,38.5463,38.585,38.3525,38.3525,61225.0
2023-01-30 10:25:00,39.58,39.67,39.4,39.6,101883.0,38.3525,38.4397,38.178,38.3718,101883.0
2023-01-30 10:30:00,39.59,39.62,39.37,39.44,75039.0,38.3621,38.3912,38.149,38.2168,75039.0
2023-01-30 10:35:00,39.43,39.49,39.19,39.25,79674.0,38.2071,38.2652,37.9746,38.0327,79674.0
2023-01-30 10:40:00,39.24,39.26,38.98,39.03,124580.0,38.023,38.0424,37.7711,37.8195,124580.0
2023-01-30 10:45:00,38.99,39.11,38.88,39.09,135598.0,37.7808,37.897,37.6742,37.8777,135598.0
2023-01-30 10:50:00,39.07,39.23,38.9,38.98,154642.0,37.8583,38.0133,37.6935,37.7711,154642.0
2023-01-30 10:55:00,38.98,39.16,38.94,39.12,111586.0,37.7711,37.9455,37.7323,37.9067,111586.0
2023-01-30 11:00:00,39.11,39.2,39.08,39.14,106026.0,37.897,37.9842,37.868,37.9261,106026.0
2023-01-30 11:05:00,39.12,39.22,39.1,39.22,32965.0,37.9067,38.0036,37.8873,38.0036,32965.0
2023-01-30 11:10:00,39.22,39.49,39.21,39.39,203566.0,38.0036,38.2652,37.9939,38.1683,203566.0
2023-01-30 11:15:00,39.36,39.51,39.34,39.48,68222.0,38.1393,38.2846,38.1199,38.2556,68222.0
2023-01-30 11:20:00,39.47,39.5,39.25,39.3,105181.0,38.2459,38.2749,38.0327,38.0811,105181.0
2023-01-30 11:25:00,39.32,39.4,39.16,39.39,68536.0,38.1005,38.178,37.9455,38.1683,68536.0
2023-01-30 11:30:00,39.38,39.51,39.38,39.4,63567.0,38.1587,38.2846,38.1587,38.178,63567.0
2023-01-30 11:35:00,39.41,39.45,39.22,39.23,70132.0,38.1877,38.2265,38.0036,38.0133,70132.0
2023-01-30 11:40:00,39.23,39.29,39.17,39.26,46570.0,38.0133,38.0715,37.9552,38.0424,46570.0
2023-01-30 11:45:00,39.25,39.31,39.05,39.09,83497.0,38.0327,38.0908,37.8389,37.8777,83497.0
2023-01-30 11:50:00,39.09,39.18,39.03,39.04,56598.0,37.8777,37.9649,37.8195,37.8292,56598.0
2023-01-30 11:55:00,39.02,39.3,38.92,39.29,133207.0,37.8098,38.0811,37.7129,38.0715,133207.0
2023-01-30 12:00:00,39.27,39.35,39.22,39.31,59396.0,38.0521,38.1296,38.0036,38.0908,59396.0
2023-01-30 12:05:00,39.31,39.38,39.31,39.33,42352.0,38.0908,38.1587,38.0908,38.1102,42352.0
2023-01-30 12:10:00,39.32,39.45,39.3,39.45,44655.0,38.1005,38.2265,38.0811,38.2265,44655.0
2023-01-30 12:15:00,39.44,39.47,39.24,39.27,54418.0,38.2168,38.2459,38.023,38.0521,54418.0
2023-01-30 12:20:00,39.26,39.34,39.21,39.29,29832.0,38.0424,38.1199,37.9939,38.0715,29832.0
2023-01-30 12:25:00,39.29,39.39,39.14,39.39,77412.0,38.0715,38.1683,37.9261,38.1683,77412.0
2023-01-30 12:30:00,39.38,39.4,39.28,39.3,23610.0,38.1587,38.178,38.0618,38.0811,23610.0
2023-01-30 12:35:00,39.28,39.36,39.25,39.27,44927.0,38.0618,38.1393,38.0327,38.0521,44927.0
2023-01-30 12:40:00,39.27,39.35,39.23,39.28,50876.0,38.0521,38.1296,38.0133,38.0618,50876.0
2023-01-30 12:45:00,39.26,39.29,39.08,39.15,37738.0,38.0424,38.0715,37.868,37.9358,37738.0
2023-01-30 12:50:00,39.14,39.19,39.01,39.12,62918.0,37.9261,37.9746,37.8001,37.9067,62918.0
2023-01-30 12:55:00,39.09,39.18,39.07,39.12,47047.0,37.8777,37.9649,37.8583,37.9067,47047.0
2023-01-30 13:00:00,39.11,39.12,39.02,39.09,56012.0,37.897,37.9067,37.8098,37.8777,56012.0
2023-01-30 13:05:00,39.09,39.17,39.09,39.15,23972.0,37.8777,37.9552,37.8777,37.9358,23972.0
2023-01-30 13:10:00,39.16,39.22,39.14,39.18,49908.0,37.9455,38.0036,37.9261,37.9649,49908.0
2023-01-30 13:15:00,39.17,39.51,39.16,39.47,113682.0,37.9552,38.2846,37.9455,38.2459,113682.0
2023-01-30 13:20:00,39.47,39.53,39.41,39.41,58455.0,38.2459,38.304,38.1877,38.1877,58455.0
2023-01-30 13:25:00,39.41,39.46,39.33,39.34,58191.0,38.1877,38.2362,38.1102,38.1199,58191.0
2023-01-30 13:30:00,39.33,39.33,39.19,39.22,65995.0,38.1102,38.1102,37.9746,38.0036,65995.0
2023-01-30 13:35:00,39.22,39.23,39.14,39.2,34751.0,38.0036,38.0133,37.9261,37.9842,34751.0
2023-01-30 13:40:00,39.2,39.21,39.02,39.1,49265.0,37.9842,37.9939,37.8098,37.8873,49265.0
2023-01-30 13:45:00,39.1,39.15,39.03,39.13,58493.0,37.8873,37.9358,37.8195,37.9164,58493.0
2023-01-30 13:50:00,39.13,39.15,39.02,39.1,60352.0,37.9164,37.9358,37.8098,37.8873,60352.0
2023-01-30 13:55:00,39.11,39.19,39.01,39.18,68047.0,37.897,37.9746,37.8001,37.9649,68047.0
2023-01-30 14:00:00,39.17,39.27,39.11,39.26,57087.0,37.9552,38.0521,37.897,38.0424,57087.0
2023-01-30 14:05:00,39.25,39.27,39.08,39.09,34882.0,38.0327,38.0521,37.868,37.8777,34882.0
2023-01-30 14:10:00,39.09,39.13,39.0,39.07,51607.0,37.8777,37.9164,37.7904,37.8583,51607.0
2023-01-30 14:15:00,39.08,39.1,39.0,39.04,57984.0,37.868,37.8873,37.7904,37.8292,57984.0
2023-01-30 14:20:00,39.06,39.09,38.94,38.94,92393.0,37.8486,37.8777,37.7323,37.7323,92393.0
2023-01-30 14:25:00,38.94,38.97,38.86,38.93,181870.0,37.7323,37.7614,37.6548,37.7226,181870.0
2023-01-30 14:30:00,38.92,38.97,38.85,38.91,50281.0,37.7129,37.7614,37.6451,37.7032,50281.0
2023-01-30 14:35:00,38.91,38.98,38.83,38.94,66611.0,37.7032,37.7711,37.6257,37.7323,66611.0
2023-01-30 14:40:00,38.93,38.93,38.76,38.84,60688.0,37.7226,37.7226,37.5579,37.6354,60688.0
2023-01-30 14:45:00,38.85,38.89,38.69,38.74,70496.0,37.6451,37.6839,37.4901,37.5385,70496.0
2023-01-30 14:50:00,38.73,38.78,38.7,38.75,37210.0,37.5288,37.5773,37.4997,37.5482,37210.0
2023-01-30 14:55:00,38.74,38.83,38.66,38.8,53250.0,37.5385,37.6257,37.461,37.5966,53250.0
2023-01-30 15:00:00,38.78,38.93,38.72,38.9,63871.0,37.5773,37.7226,37.5191,37.6935,63871.0
2023-01-30 15:05:00,38.9,38.91,38.67,38.74,55516.0,37.6935,37.7032,37.4707,37.5385,55516.0
2023-01-30 15:10:00,38.74,38.81,38.69,38.69,59607.0,37.5385,37.6063,37.4901,37.4901,59607.0
2023-01-30 15:15:00,38.68,38.68,38.58,38.68,82291.0,37.4804,37.4804,37.3835,37.4804,82291.0
2023-01-30 15:20:00,38.67,38.71,38.53,38.55,63588.0,37.4707,37.5094,37.335,37.3544,63588.0
2023-01-30 15:25:00,38.54,38.59,38.51,38.53,75448.0,37.3447,37.3932,37.3156,37.335,75448.0
2023-01-30 15:30:00,38.52,38.74,38.48,38.71,117892.0,37.3253,37.5385,37.2866,37.5094,117892.0
2023-01-30 15:35:00,38.72,38.81,38.7,38.79,84678.0,37.5191,37.6063,37.4997,37.587,84678.0
2023-01-30 15:40:00,38.79,38.83,38.72,38.74,73972.0,37.587,37.6257,37.5191,37.5385,73972.0
2023-01-30 15:45:00,38.74,38.81,38.63,38.69,80192.0,37.5385,37.6063,37.4319,37.4901,80192.0
2023-01-30 15:50:00,38.69,38.81,38.53,38.55,182797.0,37.4901,37.6063,37.335,37.3544,182797.0
2023-01-30 15:55:00,38.55,38.56,38.38,38.48,332456.0,37.3544,37.3641,37.1897,37.2866,332456.0
2023-01-31 09:30:00,38.73,39.34,38.72,39.22,374724.0,37.5288,38.1199,37.5191,38.0036,374724.0
2023-01-31 09:35:00,39.27,39.41,39.07,39.39,139654.0,38.0521,38.1877,37.8583,38.1683,139654.0
2023-01-31 09:40:00,39.38,39.61,39.19,39.4,166189.0,38.1587,38.3815,37.9746,38.178,166189.0
2023-01-31 09:45:00,39.4,39.49,39.27,39.46,98931.0,38.178,38.2652,38.0521,38.2362,98931.0
2023-01-31 09:50:00,39.46,39.59,39.36,39.55,100035.0,38.2362,38.3621,38.1393,38.3234,100035.0
2023-01-31 09:55:00,39.52,39.64,39.21,39.23,95892.0,38.2943,38.4106,37.9939,38.0133,95892.0
2023-01-31 10:00:00,39.24,39.3,39.11,39.16,67905.0,38.023,38.0811,37.897,37.9455,67905.0
2023-01-31 10:05:00,39.12,39.48,38.97,38.99,161439.0,37.9067,38.2556,37.7614,37.7808,161439.0
2023-01-31 10:10:00,39.0,39.41,38.97,39.4,105563.0,37.7904,38.1877,37.7614,38.178,105563.0
2023-01-31 10:15:00,39.42,39.68,39.38,39.68,134241.0,38.1974,38.4494,38.1587,38.4494,134241.0
2023-01-31 10:20:00,39.66,39.75,39.55,39.7,124213.0,38.43,38.5172,38.3234,38.4687,124213.0
2023-01-31 10:25:00,39.72,39.8,39.54,39.79,90738.0,38.4881,38.5656,38.3137,38.5559,90738.0
2023-01-31 10:30:00,39.8,39.98,39.8,39.97,136943.0,38.5656,38.7401,38.5656,38.7304,136943.0
2023-01-31 10:35:00,39.97,39.99,39.81,39.82,84765.0,38.7304,38.7497,38.5753,38.585,84765.0
2023-01-31 10:40:00,39.82,40.15,39.79,40.14,119265.0,38.585,38.9048,38.5559,38.8951,119265.0
2023-01-31 10:45:00,40.14,40.25,40.12,40.25,144904.0,38.8951,39.0017,38.8757,39.0017,144904.0
2023-01-31 10:50:00,40.25,40.36,40.2,40.32,149636.0,39.0017,39.1083,38.9532,39.0695,149636.0
2023-01-31 10:55:00,40.32,40.42,40.27,40.33,96803.0,39.0695,39.1664,39.0211,39.0792,96803.0
2023-01-31 11:00:00,40.33,40.47,40.33,40.45,86680.0,39.0792,39.2149,39.0792,39.1955,86680.0
2023-01-31 11:05:00,40.46,40.48,40.38,40.46,47959.0,39.2052,39.2245,39.1276,39.2052,47959.0
2023-01-31 11:10:00,40.43,40.43,40.31,40.39,132815.0,39.1761,39.1761,39.0598,39.1373,132815.0
2023-01-31 11:15:00,40.38,40.48,40.27,40.3,86401.0,39.1276,39.2245,39.0211,39.0501,86401.0
2023-01-31 11:20:00,40.31,40.49,40.26,40.36,75255.0,39.0598,39.2342,39.0114,39.1083,75255.0
2023-01-31 11:25:00,40.36,40.47,40.28,40.42,54867.0,39.1083,39.2149,39.0307,39.1664,54867.0
2023-01-31 11:30:00,40.41,40.57,40.37,40.46,111889.0,39.1567,39.3118,39.118,39.2052,111889.0
2023-01-31 11:35:00,40.46,40.55,40.38,40.45,93031.0,39.2052,39.2924,39.1276,39.1955,93031.0
2023-01-31 11:40:00,40.46,40.64,40.46,40.52,76154.0,39.2052,39.3796,39.2052,39.2633,76154.0
2023-01-31 11:45:00,40.51,40.61,40.41,40.48,72896.0,39.2536,39.3505,39.1567,39.2245,72896.0
2023-01-31 11:50:00,40.48,40.65,40.46,40.65,68760.0,39.2245,39.3893,39.2052,39.3893,68760.0
2023-01-31 11:55:00,40.64,40.74,40.62,40.62,70472.0,39.3796,39.4765,39.3602,39.3602,70472.0
2023-01-31 12:00:00,40.63,40.65,40.44,40.6,53889.0,39.3699,39.3893,39.1858,39.3408,53889.0
2023-01-31 12:05:00,40.59,40.62,40.49,40.58,27610.0,39.3311,39.3602,39.2342,39.3214,27610.0
2023-01-31 12:10:00,40.57,40.62,40.49,40.52,24751.0,39.3118,39.3602,39.2342,39.2633,24751.0
2023-01-31 12:15:00,40.53,40.7,40.51,40.65,64164.0,39.273,39.4377,39.2536,39.3893,64164.0
2023-01-31 12:20:00,40.64,40.65,40.54,40.58,30961.0,39.3796,39.3893,39.2827,39.3214,30961.0
2023-01-31 12:25:00,40.59,40.61,40.52,40.58,32290.0,39.3311,39.3505,39.2633,39.3214,32290.0
2023-01-31 12:30:00,40.58,40.59,40.48,40.55,45900.0,39.3214,39.3311,39.2245,39.2924,45900.0
2023-01-31 12:35:00,40.55,40.65,40.52,40.62,45623.0,39.2924,39.3893,39.2633,39.3602,45623.0
2023-01-31 12:40:00,40.63,40.69,40.62,40.65,24744.0,39.3699,39.428,39.3602,39.3893,24744.0
2023-01-31 12:45:00,40.65,40.67,40.61,40.63,29389.0,39.3893,39.4087,39.3505,39.3699,29389.0
2023-01-31 12:50:00,40.63,40.68,40.59,40.61,34047.0,39.3699,39.4183,39.3311,39.3505,34047.0
2023-01-31 12:55:00,40.61,40.62,40.51,40.55,40820.0,39.3505,39.3602,39.2536,39.2924,40820.0
2023-01-31 13:00:00,40.56,40.63,40.5,40.63,26453.0,39.3021,39.3699,39.2439,39.3699,26453.0
2023-01-31 13:05:00,40.64,40.67,40.62,40.62,21141.0,39.3796,39.4087,39.3602,39.3602,21141.0
2023-01-31 13:10:00,40.61,40.64,40.56,40.6,18493.0,39.3505,39.3796,39.3021,39.3408,18493.0
2023-01-31 13:15:00,40.6,40.62,40.51,40.58,24701.0,39.3408,39.3602,39.2536,39.3214,24701.0
2023-01-31 13:20:00,40.58,40.61,40.47,40.49,32031.0,39.3214,39.3505,39.2149,39.2342,32031.0
2023-01-31 13:25:00,40.49,40.62,40.49,40.62,45214.0,39.2342,39.3602,39.2342,39.3602,45214.0
2023-01-31 13:30:00,40.65,40.65,40.57,40.64,24239.0,39.3893,39.3893,39.3118,39.3796,24239.0
2023-01-31 13:35:00,40.62,40.65,40.55,40.6,26724.0,39.3602,39.3893,39.2924,39.3408,26724.0
2023-01-31 13:40:00,40.61,40.68,40.59,40.6,28612.0,39.3505,39.4183,39.3311,39.3408,28612.0
2023-01-31 13:45:00,40.63,40.78,40.61,40.77,81805.0,39.3699,39.5152,39.3505,39.5055,81805.0
2023-01-31 13:50:00,40.78,40.79,40.7,40.73,62731.0,39.5152,39.5249,39.4377,39.4668,62731.0
2023-01-31 13:55:00,40.72,40.78,40.7,40.76,51079.0,39.4571,39.5152,39.4377,39.4959,51079.0
2023-01-31 14:00:00,40.76,40.79,40.7,40.7,42799.0,39.4959,39.5249,39.4377,39.4377,42799.0
2023-01-31 14:05:00,40.71,40.82,40.68,40.81,53233.0,39.4474,39.554,39.4183,39.5443,53233.0
2023-01-31 14:10:00,40.81,40.84,40.79,40.81,33450.0,39.5443,39.5734,39.5249,39.5443,33450.0
2023-01-31 14:15:00,40.8,40.83,40.68,40.7,68702.0,39.5346,39.5637,39.4183,39.4377,68702.0
2023-01-31 14:20:00,40.71,40.83,40.71,40.8,35046.0,39.4474,39.5637,39.4474,39.5346,35046.0
2023-01-31 14:25:00,40.8,40.86,40.78,40.83,32635.0,39.5346,39.5928,39.5152,39.5637,32635.0
2023-01-31 14:30:00,40.83,40.91,40.83,40.85,52361.0,39.5637,39.6412,39.5637,39.5831,52361.0
2023-01-31 14:35:00,40.85,40.88,40.77,40.81,42302.0,39.5831,39.6121,39.5055,39.5443,42302.0
2023-01-31 14:40:00,40.81,40.87,40.79,40.81,27302.0,39.5443,39.6024,39.5249,39.5443,27302.0
2023-01-31 14:45:00,40.82,40.86,40.75,40.82,70403.0,39.554,39.5928,39.4862,39.554,70403.0
2023-01-31 14:50:00,40.83,40.9,40.8,40.87,50673.0,39.5637,39.6315,39.5346,39.6024,50673.0
2023-01-31 14:55:00,40.86,40.87,40.78,40.81,47847.0,39.5928,39.6024,39.5152,39.5443,47847.0
2023-01-31 15:00:00,40.81,40.9,40.8,40.89,36613.0,39.5443,39.6315,39.5346,39.6218,36613.0
2023-01-31 15:05:00,40.89,40.93,40.78,40.79,51912.0,39.6218,39.6606,39.5152,39.5249,51912.0
2023-01-31 15:10:00,40.79,40.83,40.66,40.69,62028.0,39.5249,39.5637,39.399,39.428,62028.0
2023-01-31 15:15:00,40.7,40.73,40.57,40.64,95780.0,39.4377,39.4668,39.3118,39.3796,95780.0
2023-01-31 15:20:00,40.66,40.73,40.6,40.7,62808.0,39.399,39.4668,39.3408,39.4377,62808.0
2023-01-31 15:25:00,40.69,40.75,40.63,40.63,61042.0,39.428,39.4862,39.3699,39.3699,61042.0
2023-01-31 15:30:00,40.65,40.78,40.65,40.77,81718.0,39.3893,39.5152,39.3893,39.5055,81718.0
2023-01-31 15:35:00,40.75,40.78,40.69,40.74,41818.0,39.4862,39.5152,39.428,39.4765,41818.0
2023-01-31 15:40:00,40.76,40.86,40.76,40.86,74876.0,39.4959,39.5928,39.4959,39.5928,74876.0
2023-01-31 15:45:00,40.85,40.92,40.77,40.79,139930.0,39.5831,39.6509,39.5055,39.5249,139930.0
2023-01-31 15:50:00,40.8,41.15,40.8,41.14,294718.0,39.5346,39.8738,39.5346,39.8641,294718.0
2023-01-31 15:55:00,41.13,41.29,41.02,41.24,302941.0,39.8544,40.0094,39.7478,39.961,302941.0
2023-02-01 09:30:00,41.02,41.28,40.89,41.15,203238.0,39.7478,39.9997,39.6218,39.8738,203238.0
2023-02-01 09:35:00,41.13,41.4,41.01,41.34,175317.0,39.8544,40.116,39.7381,40.0579,175317.0
2023-02-01 09:40:00,41.32,41.35,40.75,40.81,234058.0,40.0385,40.0676,39.4862,39.5443,234058.0
2023-02-01 09:45:00,40.81,41.25,40.79,41.17,155602.0,39.5443,39.9707,39.5249,39.8931,155602.0
2023-02-01 09:50:00,41.17,41.49,41.16,41.46,141355.0,39.8931,40.2032,39.8835,40.1741,141355.0
2023-02-01 09:55:00,41.46,41.55,41.41,41.53,163622.0,40.1741,40.2614,40.1257,40.242,163622.0
2023-02-01 10:00:00,41.55,41.6,40.98,41.15,221634.0,40.2614,40.3098,39.709,39.8738,221634.0
2023-02-01 10:05:00,41.13,41.28,41.05,41.27,103357.0,39.8544,39.9997,39.7769,39.99,103357.0
2023-02-01 10:10:00,41.25,41.43,41.24,41.41,122586.0,39.9707,40.1451,39.961,40.1257,122586.0
2023-02-01 10:15:00,41.42,41.43,41.22,41.34,61622.0,40.1354,40.1451,39.9416,40.0579,61622.0
2023-02-01 10:20:00,41.36,41.46,41.15,41.37,95977.0,40.0773,40.1741,39.8738,40.0869,95977.0
2023-02-01 10:25:00,41.39,41.45,41.29,41.42,56732.0,40.1063,40.1645,40.0094,40.1354,56732.0
2023-02-01 10:30:00,41.42,41.48,41.33,41.36,53645.0,40.1354,40.1935,40.0482,40.0773,53645.0
2023-02-01 10:35:00,41.36,41.37,41.18,41.22,64351.0,40.0773,40.0869,39.9028,39.9416,64351.0
2023-02-01 10:40:00,41.22,41.32,40.96,40.99,56968.0,39.9416,40.0385,39.6897,39.7187,56968.0
2023-02-01 10:45:00,40.98,40.98,40.84,40.88,76462.0,39.709,39.709,39.5734,39.6121,76462.0
2023-02-01 10:50:00,40.89,40.91,40.65,40.82,141663.0,39.6218,39.6412,39.3893,39.554,141663.0
2023-02-01 10:55:00,40.83,40.86,40.65,40.68,65854.0,39.5637,39.5928,39.3893,39.4183,65854.0
2023-02-01 11:00:00,40.7,40.9,40.65,40.87,113153.0,39.4377,39.6315,39.3893,39.6024,113153.0
2023-02-01 11:05:00,40.86,40.92,40.75,40.85,73056.0,39.5928,39.6509,39.4862,39.5831,73056.0
2023-02-01 11:10:00,40.86,40.92,40.77,40.88,67797.0,39.5928,39.6509,39.5055,39.6121,67797.0
2023-02-01 11:15:00,40.87,40.96,40.79,40.94,62862.0,39.6024,39.6897,39.5249,39.6703,62862.0
2023-02-01 11:20:00,40.94,41.07,40.94,40.98,102909.0,39.6703,39.7962,39.6703,39.709,102909.0
2023-02-01 11:25:00,40.97,41.15,40.94,41.08,98347.0,39.6993,39.8738,39.6703,39.8059,98347.0
2023-02-01 11:30:00,41.08,41.11,41.02,41.05,57497.0,39.8059,39.835,39.7478,39.7769,57497.0
2023-02-01 11:35:00,41.05,41.06,40.94,41.02,68064.0,39.7769,39.7866,39.6703,39.7478,68064.0
2023-02-01 11:40:00,41.02,41.09,41.01,41.03,40523.0,39.7478,39.8156,39.7381,39.7575,40523.0
2023-02-01 11:45:00,41.04,41.05,40.93,40.94,47850.0,39.7672,39.7769,39.6606,39.6703,47850.0
2023-02-01 11:50:00,40.94,40.94,40.81,40.87,45546.0,39.6703,39.6703,39.5443,39.6024,45546.0
2023-02-01 11:55:00,40.86,40.87,40.71,40.77,37490.0,39.5928,39.6024,39.4474,39.5055,37490.0
2023-02-01 12:00:00,40.76,40.86,40.75,40.81,25058.0,39.4959,39.5928,39.4862,39.5443,25058.0
2023-02-01 12:05:00,40.81,40.82,40.72,40.73,18974.0,39.5443,39.554,39.4571,39.4668,18974.0
2023-02-01 12:10:00,40.73,40.78,40.66,40.73,52434.0,39.4668,39.5152,39.399,39.4668,52434.0
2023-02-01 12:15:00,40.74,40.74,40.58,40.58,50433.0,39.4765,39.4765,39.3214,39.3214,50433.0
2023-02-01 12:20:00,40.57,40.8,40.55,40.77,40786.0,39.3118,39.5346,39.2924,39.5055,40786.0
2023-02-01 12:25:00,40.79,40.8,40.69,40.73,35514.0,39.5249,39.5346,39.428,39.4668,35514.0
2023-02-01 12:30:00,40.74,40.83,40.72,40.76,87755.0,39.4765,39.5637,39.4571,39.4959,87755.0
2023-02-01 12:35:00,40.76,40.85,40.69,40.8,34390.0,39.4959,39.5831,39.428,39.5346,34390.0
2023-02-01 12:40:00,40.8,40.88,40.79,40.83,46949.0,39.5346,39.6121,39.5249,39.5637,46949.0
2023-02-01 12:45:00,40.81,40.87,40.78,40.78,46244.0,39.5443,39.6024,39.5152,39.5152,46244.0
2023-02-01 12:50:00,40.78,40.87,40.75,40.87,33268.0,39.5152,39.6024,39.4862,39.6024,33268.0
2023-02-01 12:55:00,40.86,40.93,40.79,40.79,28408.0,39.5928,39.6606,39.5249,39.5249,28408.0
2023-02-01 13:00:00,40.8,40.92,40.74,40.92,38577.0,39.5346,39.6509,39.4765,39.6509,38577.0
2023-02-01 13:05:00,40.91,41.05,40.91,40.94,60438.0,39.6412,39.7769,39.6412,39.6703,60438.0
2023-02-01 13:10:00,40.94,40.95,40.85,40.9,32244.0,39.6703,39.68,39.5831,39.6315,32244.0
2023-02-01 13:15:00,40.89,40.89,40.74,40.77,29467.0,39.6218,39.6218,39.4765,39.5055,29467.0
2023-02-01 13:20:00,40.75,40.87,40.74,40.84,25979.0,39.4862,39.6024,39.4765,39.5734,25979.0
2023-02-01 13:25:00,40.86,40.97,40.83,40.95,26800.0,39.5928,39.6993,39.5637,39.68,26800.0
2023-02-01 13:30:00,40.96,41.11,40.96,41.11,101309.0,39.6897,39.835,39.6897,39.835,101309.0
2023-02-01 13:35:00,41.12,41.12,40.99,41.07,53412.0,39.8447,39.8447,39.7187,39.7962,53412.0
2023-02-01 13:40:00,41.05,41.11,41.0,41.04,54120.0,39.7769,39.835,39.7284,39.7672,54120.0
2023-02-01 13:45:00,41.04,41.04,40.89,40.97,30345.0,39.7672,39.7672,39.6218,39.6993,30345.0
2023-02-01 13:50:00,40.97,40.99,40.93,40.95,30149.0,39.6993,39.7187,39.6606,39.68,30149.0
2023-02-01 13:55:00,40.94,41.25,40.93,41.04,128461.0,39.6703,39.9707,39.6606,39.7672,128461.0
2023-02-01 14:00:00,41.04,41.05,40.44,40.7,291218.0,39.7672,39.7769,39.1858,39.4377,291218.0
2023-02-01 14:05:00,40.67,41.26,40.65,41.09,166985.0,39.4087,39.9804,39.3893,39.8156,166985.0
2023-02-01 14:10:00,41.09,41.34,41.03,41.2,188162.0,39.8156,40.0579,39.7575,39.9222,188162.0
2023-02-01 14:15:00,41.21,41.31,40.99,41.17,107263.0,39.9319,40.0288,39.7187,39.8931,107263.0
2023-02-01 14:20:00,41.17,41.31,41.13,41.2,57471.0,39.8931,40.0288,39.8544,39.9222,57471.0
2023-02-01 14:25:00,41.18,41.22,41.07,41.08,38439.0,39.9028,39.9416,39.7962,39.8059,38439.0
2023-02-01 14:30:00,41.1,41.25,40.37,40.71,251162.0,39.8253,39.9707,39.118,39.4474,251162.0
2023-02-01 14:35:00,40.68,41.85,40.61,41.77,334607.0,39.4183,40.5521,39.3505,40.4745,334607.0
2023-02-01 14:40:00,41.82,42.53,41.73,42.46,458994.0,40.523,41.211,40.4358,41.1431,458994.0
2023-02-01 14:45:00,42.5,42.8,42.29,42.51,378898.0,41.1819,41.4726,40.9784,41.1916,378898.0
2023-02-01 14:50:00,42.55,42.9,42.53,42.66,243264.0,41.2303,41.5695,41.211,41.3369,243264.0
2023-02-01 14:55:00,42.7,42.77,42.35,42.48,141835.0,41.3757,41.4435,41.0365,41.1625,141835.0
2023-02-01 15:00:00,42.51,43.07,42.5,43.05,231756.0,41.1916,41.7342,41.1819,41.7148,231756.0
2023-02-01 15:05:00,43.05,43.54,43.02,43.45,304355.0,41.7148,42.1896,41.6858,42.1024,304355.0
2023-02-01 15:10:00,43.48,43.5,43.15,43.21,245400.0,42.1315,42.1509,41.8117,41.8699,245400.0
2023-02-01 15:15:00,43.22,43.32,42.76,43.31,355915.0,41.8796,41.9765,41.4338,41.9668,355915.0
2023-02-01 15:20:00,43.32,43.4,43.07,43.25,165647.0,41.9765,42.054,41.7342,41.9086,165647.0
2023-02-01 15:25:00,43.25,43.5,43.16,43.49,149077.0,41.9086,42.1509,41.8214,42.1412,149077.0
2023-02-01 15:30:00,43.5,43.66,43.36,43.64,243800.0,42.1509,42.3059,42.0152,42.2865,243800.0
2023-02-01 15:35:00,43.64,44.26,43.64,44.1,485199.0,42.2865,42.8873,42.2865,42.7323,485199.0
2023-02-01 15:40:00,44.09,44.28,43.91,43.99,227581.0,42.7226,42.9067,42.5482,42.6257,227581.0
2023-02-01 15:45:00,43.99,44.04,43.37,43.39,263778.0,42.6257,42.6741,42.0249,42.0443,263778.0
2023-02-01 15:50:00,43.38,43.38,42.78,42.88,445678.0,42.0346,42.0346,41.4532,41.5501,445678.0
2023-02-01 15:55:00,42.88,43.2,42.86,43.2,428556.0,41.5501,41.8602,41.5307,41.8602,428556.0
2023-02-02 09:30:00,44.18,44.7,44.16,44.64,581506.0,42.8098,43.3137,42.7904,43.2555,581506.0
2023-02-02 09:35:00,44.63,44.79,44.3,44.6,255200.0,43.2458,43.4009,42.9261,43.2168,255200.0
2023-02-02 09:40:00,44.6,44.92,44.51,44.85,292854.0,43.2168,43.5268,43.1296,43.459,292854.0
2023-02-02 09:45:00,44.85,45.13,44.58,44.99,382485.0,43.459,43.7303,43.1974,43.5947,382485.0
2023-02-02 09:50:00,44.98,45.1,44.53,44.84,190933.0,43.585,43.7013,43.1489,43.4493,190933.0
2023-02-02 09:55:00,44.81,44.83,44.31,44.32,156900.0,43.4203,43.4396,42.9358,42.9454,156900.0
2023-02-02 10:00:00,44.33,44.49,44.03,44.19,202057.0,42.9551,43.1102,42.6644,42.8195,202057.0
2023-02-02 10:05:00,44.18,44.28,43.95,44.2,152991.0,42.8098,42.9067,42.5869,42.8292,152991.0
2023-02-02 10:10:00,44.13,44.24,43.96,44.16,97368.0,42.7613,42.8679,42.5966,42.7904,97368.0
2023-02-02 10:15:00,44.15,44.59,44.11,44.58,282821.0,42.7807,43.2071,42.742,43.1974,282821.0
2023-02-02 10:20:00,44.58,44.71,44.35,44.66,139999.0,43.1974,43.3234,42.9745,43.2749,139999.0
2023-02-02 10:25:00,44.66,44.96,44.58,44.84,179613.0,43.2749,43.5656,43.1974,43.4493,179613.0
2023-02-02 10:30:00,44.85,45.26,44.85,45.2,205282.0,43.459,43.8563,43.459,43.7982,205282.0
2023-02-02 10:35:00,45.2,45.44,45.18,45.42,171866.0,43.7982,44.0307,43.7788,44.0113,171866.0
2023-02-02 10:40:00,45.41,45.55,45.4,45.48,112085.0,44.0016,44.1373,43.992,44.0695,112085.0
2023-02-02 10:45:00,45.48,45.66,45.38,45.66,144051.0,44.0695,44.2439,43.9726,44.2439,144051.0
2023-02-02 10:50:00,45.66,45.94,45.56,45.84,158336.0,44.2439,44.5152,44.147,44.4183,158336.0
2023-02-02 10:55:00,45.85,45.93,45.74,45.86,117804.0,44.428,44.5055,44.3214,44.4377,117804.0
2023-02-02 11:00:00,45.86,45.87,45.67,45.8,221237.0,44.4377,44.4474,44.2536,44.3795,221237.0
2023-02-02 11:05:00,45.79,45.81,45.63,45.72,81089.0,44.3699,44.3892,44.2148,44.302,81089.0
2023-02-02 11:10:00,45.72,45.75,45.61,45.68,91917.0,44.302,44.3311,44.1954,44.2633,91917.0
2023-02-02 11:15:00,45.69,45.74,45.39,45.44,140093.0,44.273,44.3214,43.9823,44.0307,140093.0
2023-02-02 11:20:00,45.44,45.76,45.4,45.69,86836.0,44.0307,44.3408,43.992,44.273,86836.0
2023-02-02 11:25:00,45.68,45.72,45.6,45.62,92756.0,44.2633,44.302,44.1858,44.2051,92756.0
2023-02-02 11:30:00,45.62,45.77,45.54,45.69,76991.0,44.2051,44.3505,44.1276,44.273,76991.0
2023-02-02 11:35:00,45.68,45.75,45.52,45.56,86548.0,44.2633,44.3311,44.1082,44.147,86548.0
2023-02-02 11:40:00,45.58,45.64,45.42,45.54,84181.0,44.1664,44.2245,44.0113,44.1276,84181.0
2023-02-02 11:45:00,45.54,45.64,45.53,45.59,57014.0,44.1276,44.2245,44.1179,44.1761,57014.0
2023-02-02 11:50:00,45.61,45.64,45.47,45.58,75548.0,44.1954,44.2245,44.0598,44.1664,75548.0
2023-02-02 11:55:00,45.59,45.59,45.37,45.4,89705.0,44.1761,44.1761,43.9629,43.992,89705.0
2023-02-02 12:00:00,45.4,45.58,45.36,45.49,76772.0,43.992,44.1664,43.9532,44.0792,76772.0
2023-02-02 12:05:00,45.49,45.67,45.41,45.41,107589.0,44.0792,44.2536,44.0016,44.0016,107589.0
2023-02-02 12:10:00,45.42,45.64,45.41,45.63,110272.0,44.0113,44.2245,44.0016,44.2148,110272.0
2023-02-02 12:15:00,45.63,45.67,45.53,45.53,93027.0,44.2148,44.2536,44.1179,44.1179,93027.0
2023-02-02 12:20:00,45.54,45.61,45.48,45.61,148357.0,44.1276,44.1954,44.0695,44.1954,148357.0
2023-02-02 12:25:00,45.6,45.73,45.48,45.5,85318.0,44.1858,44.3117,44.0695,44.0889,85318.0
2023-02-02 12:30:00,45.51,45.69,45.45,45.67,76563.0,44.0985,44.273,44.0404,44.2536,76563.0
2023-02-02 12:35:00,45.67,45.76,45.63,45.72,72294.0,44.2536,44.3408,44.2148,44.302,72294.0
2023-02-02 12:40:00,45.72,45.73,45.46,45.57,157860.0,44.302,44.3117,44.0501,44.1567,157860.0
2023-02-02 12:45:00,45.58,45.58,45.48,45.52,54792.0,44.1664,44.1664,44.0695,44.1082,54792.0
2023-02-02 12:50:00,45.53,45.66,45.48,45.64,48488.0,44.1179,44.2439,44.0695,44.2245,48488.0
2023-02-02 12:55:00,45.64,45.69,45.58,45.66,48404.0,44.2245,44.273,44.1664,44.2439,48404.0
2023-02-02 13:00:00,45.68,45.87,45.65,45.86,156187.0,44.2633,44.4474,44.2342,44.4377,156187.0
2023-02-02 13:05:00,45.87,45.88,45.62,45.7,63731.0,44.4474,44.4571,44.2051,44.2826,63731.0
2023-02-02 13:10:00,45.7,45.84,45.68,45.73,40161.0,44.2826,44.4183,44.2633,44.3117,40161.0
2023-02-02 13:15:00,45.73,45.78,45.64,45.72,41478.0,44.3117,44.3602,44.2245,44.302,41478.0
2023-02-02 13:20:00,45.73,45.78,45.65,45.76,34790.0,44.3117,44.3602,44.2342,44.3408,34790.0
2023-02-02 13:25:00,45.76,45.81,45.64,45.72,52536.0,44.3408,44.3892,44.2245,44.302,52536.0
2023-02-02 13:30:00,45.76,45.86,45.75,45.86,54430.0,44.3408,44.4377,44.3311,44.4377,54430.0
2023-02-02 13:35:00,45.87,45.9,45.83,45.86,34413.0,44.4474,44.4764,44.4086,44.4377,34413.0
2023-02-02 13:40:00,45.87,46.02,45.87,45.94,121413.0,44.4474,44.5927,44.4474,44.5152,121413.0
2023-02-02 13:45:00,45.95,46.05,45.9,46.0,60297.0,44.5249,44.6218,44.4764,44.5733,60297.0
2023-02-02 13:50:00,46.01,46.12,45.98,46.12,69515.0,44.583,44.6896,44.554,44.6896,69515.0
2023-02-02 13:55:00,46.12,46.28,46.07,46.28,131846.0,44.6896,44.8447,44.6412,44.8447,131846.0
2023-02-02 14:00:00,46.29,46.33,46.09,46.11,98700.0,44.8544,44.8931,44.6606,44.6799,98700.0
2023-02-02 14:05:00,46.1,46.15,45.9,45.92,109222.0,44.6702,44.7187,44.4764,44.4958,109222.0
2023-02-02 14:10:00,45.92,45.94,45.31,45.35,246266.0,44.4958,44.5152,43.9047,43.9435,246266.0
2023-02-02 14:15:00,45.35,45.46,45.21,45.43,106757.0,43.9435,44.0501,43.8078,44.021,106757.0
2023-02-02 14:20:00,45.44,45.49,45.19,45.19,93590.0,44.0307,44.0792,43.7885,43.7885,93590.0
2023-02-02 14:25:00,45.19,45.32,45.04,45.1,126274.0,43.7885,43.9144,43.6431,43.7013,126274.0
2023-02-02 14:30:00,45.08,45.16,44.74,44.84,196000.0,43.6819,43.7594,43.3524,43.4493,196000.0
2023-02-02 14:35:00,44.84,45.03,44.68,44.83,150114.0,43.4493,43.6334,43.2943,43.4396,150114.0
2023-02-02 14:40:00,44.81,44.85,44.6,44.77,108374.0,43.4203,43.459,43.2168,43.3815,108374.0
2023-02-02 14:45:00,44.76,44.85,44.54,44.84,110151.0,43.3718,43.459,43.1586,43.4493,110151.0
2023-02-02 14:50:00,44.83,44.97,44.59,44.7,78050.0,43.4396,43.5753,43.2071,43.3137,78050.0
2023-02-02 14:55:00,44.68,44.7,44.41,44.44,104488.0,43.2943,43.3137,43.0327,43.0617,104488.0
2023-02-02 15:00:00,44.45,44.64,44.34,44.41,94036.0,43.0714,43.2555,42.9648,43.0327,94036.0
2023-02-02 15:05:00,44.42,44.87,44.41,44.59,144956.0,43.0423,43.4784,43.0327,43.2071,144956.0
2023-02-02 15:10:00,44.61,44.8,44.58,44.8,101843.0,43.2265,43.4106,43.1974,43.4106,101843.0
2023-02-02 15:15:00,44.74,44.91,44.65,44.89,80340.0,43.3524,43.5172,43.2652,43.4978,80340.0
2023-02-02 15:20:00,44.91,45.05,44.79,44.92,82507.0,43.5172,43.6528,43.4009,43.5268,82507.0
2023-02-02 15:25:00,44.95,45.11,44.81,44.97,112846.0,43.5559,43.7109,43.4203,43.5753,112846.0
2023-02-02 15:30:00,44.98,45.17,44.98,45.15,98203.0,43.585,43.7691,43.585,43.7497,98203.0
2023-02-02 15:35:00,45.16,45.22,45.02,45.03,188057.0,43.7594,43.8175,43.6237,43.6334,188057.0
2023-02-02 15:40:00,45.05,45.12,44.84,45.06,126859.0,43.6528,43.7206,43.4493,43.6625,126859.0
2023-02-02 15:45:00,45.03,45.18,44.98,45.11,113323.0,43.6334,43.7788,43.585,43.7109,113323.0
2023-02-02 15:50:00,45.11,45.52,45.11,45.49,236390.0,43.7109,44.1082,43.7109,44.0792,236390.0
2023-02-02 15:55:00,45.48,45.8,45.44,45.76,294752.0,44.0695,44.3795,44.0307,44.3408,294752.0
2023-02-03 09:30:00,44.21,44.95,43.88,44.65,582967.0,42.8389,43.5559,42.5191,43.2652,582967.0
2023-02-03 09:35:00,44.66,45.03,44.38,44.98,181599.0,43.2749,43.6334,43.0036,43.585,181599.0
2023-02-03 09:40:00,44.95,45.28,44.88,45.11,189699.0,43.5559,43.8757,43.4881,43.7109,189699.0
2023-02-03 09:45:00,45.1,45.47,44.92,45.32,165790.0,43.7013,44.0598,43.5268,43.9144,165790.0
2023-02-03 09:50:00,45.31,45.32,44.9,45.27,218936.0,43.9047,43.9144,43.5075,43.866,218936.0
2023-02-03 09:55:00,45.26,45.32,45.04,45.13,118791.0,43.8563,43.9144,43.6431,43.7303,118791.0
2023-02-03 10:00:00,45.05,45.15,44.64,44.85,158126.0,43.6528,43.7497,43.2555,43.459,158126.0
2023-02-03 10:05:00,44.85,44.98,44.64,44.95,137290.0,43.459,43.585,43.2555,43.5559,137290.0
2023-02-03 10:10:00,44.92,45.41,44.79,45.36,200215.0,43.5268,44.0016,43.4009,43.9532,200215.0
2023-02-03 10:15:00,45.35,45.63,45.22,45.25,228580.0,43.9435,44.2148,43.8175,43.8466,228580.0
2023-02-03 10:20:00,45.27,45.6,45.21,45.55,121402.0,43.866,44.1858,43.8078,44.1373,121402.0
2023-02-03 10:25:00,45.57,45.64,45.39,45.42,182702.0,44.1567,44.2245,43.9823,44.0113,182702.0
2023-02-03 10:30:00,45.43,45.83,45.43,45.83,179371.0,44.021,44.4086,44.021,44.4086,179371.0
2023-02-03 10:35:00,45.84,46.07,45.69,45.97,228312.0,44.4183,44.6412,44.273,44.5443,228312.0
2023-02-03 10:40:00,45.99,46.16,45.76,46.11,172517.0,44.5637,44.7284,44.3408,44.6799,172517.0
2023-02-03 10:45:00,46.12,46.24,46.07,46.14,141216.0,44.6896,44.8059,44.6412,44.709,141216.0
2023-02-03 10:50:00,46.13,46.13,45.78,45.84,128264.0,44.6993,44.6993,44.3602,44.4183,128264.0
2023-02-03 10:55:00,45.84,45.86,45.5,45.71,97409.0,44.4183,44.4377,44.0889,44.2923,97409.0
2023-02-03 11:00:00,45.71,45.87,45.69,45.71,62632.0,44.2923,44.4474,44.273,44.2923,62632.0
2023-02-03 11:05:00,45.71,45.82,45.65,45.72,35440.0,44.2923,44.3989,44.2342,44.302,35440.0
2023-02-03 11:10:00,45.74,46.01,45.73,45.99,132684.0,44.3214,44.583,44.3117,44.5637,132684.0
2023-02-03 11:15:00,46.0,46.05,45.82,45.83,52391.0,44.5733,44.6218,44.3989,44.4086,52391.0
2023-02-03 11:20:00,45.84,45.95,45.73,45.81,75594.0,44.4183,44.5249,44.3117,44.3892,75594.0
2023-02-03 11:25:00,45.82,45.92,45.72,45.89,66000.0,44.3989,44.4958,44.302,44.4668,66000.0
2023-02-03 11:30:00,45.9,46.04,45.86,45.99,53745.0,44.4764,44.6121,44.4377,44.5637,53745.0
2023-02-03 11:35:00,45.99,46.1,45.7,45.78,122320.0,44.5637,44.6702,44.2826,44.3602,122320.0
2023-02-03 11:40:00,45.74,46.06,45.68,45.89,82475.0,44.3214,44.6315,44.2633,44.4668,82475.0
2023-02-03 11:45:00,45.91,45.99,45.43,45.44,114042.0,44.4861,44.5637,44.021,44.0307,114042.0
2023-02-03 11:50:00,45.43,45.81,45.4,45.66,101307.0,44.021,44.3892,43.992,44.2439,101307.0
2023-02-03 11:55:00,45.66,45.76,45.36,45.43,57604.0,44.2439,44.3408,43.9532,44.021,57604.0
2023-02-03 12:00:00,45.41,45.61,45.31,45.59,64197.0,44.0016,44.1954,43.9047,44.1761,64197.0
2023-02-03 12:05:00,45.54,45.71,45.52,45.54,39112.0,44.1276,44.2923,44.1082,44.1276,39112.0
2023-02-03 12:10:00,45.56,45.73,45.56,45.73,44397.0,44.147,44.3117,44.147,44.3117,44397.0
2023-02-03 12:15:00,45.74,45.77,45.65,45.69,29535.0,44.3214,44.3505,44.2342,44.273,29535.0
2023-02-03 12:20:00,45.67,45.9,45.62,45.89,46386.0,44.2536,44.4764,44.2051,44.4668,46386.0
2023-02-03 12:25:00,45.9,46.03,45.88,45.96,83900.0,44.4764,44.6024,44.4571,44.5346,83900.0
2023-02-03 12:30:00,45.94,46.02,45.89,45.98,20530.0,44.5152,44.5927,44.4668,44.554,20530.0
2023-02-03 12:35:00,45.99,46.19,45.99,46.09,86542.0,44.5637,44.7575,44.5637,44.6606,86542.0
2023-02-03 12:40:00,46.08,46.19,46.07,46.07,65193.0,44.6509,44.7575,44.6412,44.6412,65193.0
2023-02-03 12:45:00,46.1,46.17,45.96,45.99,71544.0,44.6702,44.7381,44.5346,44.5637,71544.0
2023-02-03 12:50:00,45.99,46.05,45.74,45.8,42840.0,44.5637,44.6218,44.3214,44.3795,42840.0
2023-02-03 12:55:00,45.8,45.88,45.28,45.33,96615.0,44.3795,44.4571,43.8757,43.9241,96615.0
2023-02-03 13:00:00,45.31,45.36,45.12,45.13,142210.0,43.9047,43.9532,43.7206,43.7303,142210.0
2023-02-03 13:05:00,45.13,45.28,44.88,44.88,135383.0,43.7303,43.8757,43.4881,43.4881,135383.0
2023-02-03 13:10:00,44.9,44.9,44.76,44.86,115435.0,43.5075,43.5075,43.3718,43.4687,115435.0
2023-02-03 13:15:00,44.86,45.05,44.81,44.99,114980.0,43.4687,43.6528,43.4203,43.5947,114980.0
2023-02-03 13:20:00,44.99,45.11,44.81,44.9,115346.0,43.5947,43.7109,43.4203,43.5075,115346.0
2023-02-03 13:25:00,44.9,44.91,44.76,44.8,61805.0,43.5075,43.5172,43.3718,43.4106,61805.0
2023-02-03 13:30:00,44.78,44.8,44.56,44.66,133575.0,43.3912,43.4106,43.178,43.2749,133575.0
2023-02-03 13:35:00,44.65,44.97,44.61,44.9,121319.0,43.2652,43.5753,43.2265,43.5075,121319.0
2023-02-03 13:40:00,44.9,44.93,44.54,44.58,64525.0,43.5075,43.5365,43.1586,43.1974,64525.0
2023-02-03 13:45:00,44.59,44.8,44.4,44.75,150589.0,43.2071,43.4106,43.023,43.3621,150589.0
2023-02-03 13:50:00,44.75,44.96,44.75,44.92,109410.0,43.3621,43.5656,43.3621,43.5268,109410.0
2023-02-03 13:55:00,44.91,44.96,44.69,44.72,62559.0,43.5172,43.5656,43.304,43.333,62559.0
2023-02-03 14:00:00,44.72,44.89,44.65,44.71,61479.0,43.333,43.4978,43.2652,43.3234,61479.0
2023-02-03 14:05:00,44.73,44.93,44.65,44.76,52828.0,43.3427,43.5365,43.2652,43.3718,52828.0
2023-02-03 14:10:00,44.76,44.85,44.61,44.82,51989.0,43.3718,43.459,43.2265,43.4299,51989.0
2023-02-03 14:15:00,44.81,44.84,44.58,44.64,67742.0,43.4203,43.4493,43.1974,43.2555,67742.0
2023-02-03 14:20:00,44.65,44.75,44.51,44.53,51498.0,43.2652,43.3621,43.1296,43.1489,51498.0
2023-02-03 14:25:00,44.51,44.76,44.46,44.73,89425.0,43.1296,43.3718,43.0811,43.3427,89425.0
2023-02-03 14:30:00,44.73,44.74,44.46,44.64,97775.0,43.3427,43.3524,43.0811,43.2555,97775.0
2023-02-03 14:35:00,44.63,44.96,44.63,44.95,74827.0,43.2458,43.5656,43.2458,43.5559,74827.0
2023-02-03 14:40:00,44.95,44.99,44.76,44.81,44096.0,43.5559,43.5947,43.3718,43.4203,44096.0
2023-02-03 14:45:00,44.82,44.86,44.72,44.8,35165.0,43.4299,43.4687,43.333,43.4106,35165.0
2023-02-03 14:50:00,44.81,44.81,44.63,44.79,54506.0,43.4203,43.4203,43.2458,43.4009,54506.0
2023-02-03 14:55:00,44.78,44.86,44.49,44.57,58725.0,43.3912,43.4687,43.1102,43.1877,58725.0
2023-02-03 15:00:00,44.51,44.52,44.25,44.35,97012.0,43.1296,43.1392,42.8776,42.9745,97012.0
2023-02-03 15:05:00,44.34,44.59,44.2,44.54,66677.0,42.9648,43.2071,42.8292,43.1586,66677.0
2023-02-03 15:10:00,44.54,44.72,44.45,44.69,75047.0,43.1586,43.333,43.0714,43.304,75047.0
2023-02-03 15:15:00,44.67,44.94,44.55,44.88,149655.0,43.2846,43.5462,43.1683,43.4881,149655.0
2023-02-03 15:20:00,44.89,44.93,44.74,44.88,88768.0,43.4978,43.5365,43.3524,43.4881,88768.0
2023-02-03 15:25:00,44.89,45.06,44.84,44.86,90399.0,43.4978,43.6625,43.4493,43.4687,90399.0
2023-02-03 15:30:00,44.85,45.02,44.72,44.73,85226.0,43.459,43.6237,43.333,43.3427,85226.0
2023-02-03 15:35:00,44.72,44.81,44.56,44.6,56543.0,43.333,43.4203,43.178,43.2168,56543.0
2023-02-03 15:40:00,44.59,44.77,44.56,44.57,53579.0,43.2071,43.3815,43.178,43.1877,53579.0
2023-02-03 15:45:00,44.57,44.67,44.44,44.55,89593.0,43.1877,43.2846,43.0617,43.1683,89593.0
2023-02-03 15:50:00,44.55,44.78,44.49,44.78,87979.0,43.1683,43.3912,43.1102,43.3912,87979.0
2023-02-03 15:55:00,44.78,44.85,44.67,44.77,192328.0,43.3912,43.459,43.2846,43.3815,192328.0
2023-02-06 09:30:00,43.85,44.34,43.68,43.86,368561.0,42.49,42.9648,42.3253,42.4997,368561.0
2023-02-06 09:35:00,43.89,44.02,43.36,43.91,258553.0,42.5288,42.6548,42.0152,42.5482,258553.0
2023-02-06 09:40:00,43.92,44.0,43.46,43.62,103946.0,42.5579,42.6354,42.1121,42.2672,103946.0
2023-02-06 09:45:00,43.58,43.82,43.49,43.74,120413.0,42.2284,42.461,42.1412,42.3834,120413.0
2023-02-06 09:50:00,43.7,44.02,43.44,43.59,181914.0,42.3447,42.6548,42.0927,42.2381,181914.0
2023-02-06 09:55:00,43.65,43.76,43.44,43.59,84266.0,42.2962,42.4028,42.0927,42.2381,84266.0
2023-02-06 10:00:00,43.58,43.87,43.5,43.68,157214.0,42.2284,42.5094,42.1509,42.3253,157214.0
2023-02-06 10:05:00,43.69,43.78,43.41,43.67,160883.0,42.335,42.4222,42.0637,42.3156,160883.0
2023-02-06 10:10:00,43.68,43.68,43.19,43.23,155191.0,42.3253,42.3253,41.8505,41.8893,155191.0
2023-02-06 10:15:00,43.23,43.25,42.83,42.86,239445.0,41.8893,41.9086,41.5017,41.5307,239445.0
2023-02-06 10:20:00,42.84,42.97,42.69,42.84,191464.0,41.5113,41.6373,41.366,41.5113,191464.0
2023-02-06 10:25:00,42.83,42.87,42.62,42.68,107927.0,41.5017,41.5404,41.2982,41.3563,107927.0
2023-02-06 10:30:00,42.67,42.7,42.38,42.6,172714.0,41.3466,41.3757,41.0656,41.2788,172714.0
2023-02-06 10:35:00,42.61,42.76,42.52,42.67,127562.0,41.2885,41.4338,41.2013,41.3466,127562.0
2023-02-06 10:40:00,42.65,42.83,42.6,42.72,127049.0,41.3272,41.5017,41.2788,41.3951,127049.0
2023-02-06 10:45:00,42.69,42.89,42.64,42.89,100311.0,41.366,41.5598,41.3176,41.5598,100311.0
2023-02-06 10:50:00,42.89,43.28,42.83,43.19,168801.0,41.5598,41.9377,41.5017,41.8505,168801.0
2023-02-06 10:55:00,43.19,43.32,43.12,43.24,114370.0,41.8505,41.9765,41.7827,41.8989,114370.0
2023-02-06 11:00:00,43.24,43.26,43.07,43.1,60816.0,41.8989,41.9183,41.7342,41.7633,60816.0
2023-02-06 11:05:00,43.08,43.39,43.07,43.09,132598.0,41.7439,42.0443,41.7342,41.7536,132598.0
2023-02-06 11:10:00,43.12,43.26,43.05,43.14,30284.0,41.7827,41.9183,41.7148,41.802,30284.0
2023-02-06 11:15:00,43.15,43.52,43.15,43.42,159635.0,41.8117,42.1703,41.8117,42.0734,159635.0
2023-02-06 11:20:00,43.41,43.45,43.32,43.37,75498.0,42.0637,42.1024,41.9765,42.0249,75498.0
2023-02-06 11:25:00,43.38,43.46,43.29,43.4,87928.0,42.0346,42.1121,41.9474,42.054,87928.0
2023-02-06 11:30:00,43.4,43.53,43.32,43.36,106440.0,42.054,42.18,41.9765,42.0152,106440.0
2023-02-06 11:35:00,43.36,43.39,43.23,43.25,49793.0,42.0152,42.0443,41.8893,41.9086,49793.0
2023-02-06 11:40:00,43.24,43.28,43.08,43.17,63521.0,41.8989,41.9377,41.7439,41.8311,63521.0
2023-02-06 11:45:00,43.17,43.23,43.07,43.08,63053.0,41.8311,41.8893,41.7342,41.7439,63053.0
2023-02-06 11:50:00,43.08,43.2,43.0,43.01,63890.0,41.7439,41.8602,41.6664,41.6761,63890.0
2023-02-06 11:55:00,43.01,43.08,42.85,43.01,57988.0,41.6761,41.7439,41.521,41.6761,57988.0
2023-02-06 12:00:00,43.02,43.07,42.89,42.97,29891.0,41.6858,41.7342,41.5598,41.6373,29891.0
2023-02-06 12:05:00,42.95,43.13,42.94,43.08,29111.0,41.6179,41.7924,41.6082,41.7439,29111.0
2023-02-06 12:10:00,43.07,43.14,42.88,42.9,36976.0,41.7342,41.802,41.5501,41.5695,36976.0
2023-02-06 12:15:00,42.89,43.01,42.81,42.83,55192.0,41.5598,41.6761,41.4823,41.5017,55192.0
2023-02-06 12:20:00,42.82,43.01,42.8,42.95,41199.0,41.492,41.6761,41.4726,41.6179,41199.0
2023-02-06 12:25:00,42.95,43.01,42.89,42.94,38154.0,41.6179,41.6761,41.5598,41.6082,38154.0
2023-02-06 12:30:00,42.95,43.16,42.95,43.05,41623.0,41.6179,41.8214,41.6179,41.7148,41623.0
2023-02-06 12:35:00,43.04,43.28,43.04,43.08,83850.0,41.7051,41.9377,41.7051,41.7439,83850.0
2023-02-06 12:40:00,43.08,43.15,42.92,42.92,63496.0,41.7439,41.8117,41.5889,41.5889,63496.0
2023-02-06 12:45:00,42.92,43.2,42.92,43.12,59833.0,41.5889,41.8602,41.5889,41.7827,59833.0
2023-02-06 12:50:00,43.08,43.11,42.9,42.95,28360.0,41.7439,41.773,41.5695,41.6179,28360.0
2023-02-06 12:55:00,42.93,42.99,42.85,42.88,39855.0,41.5986,41.6567,41.521,41.5501,39855.0
2023-02-06 13:00:00,42.89,42.91,42.72,42.74,49913.0,41.5598,41.5792,41.3951,41.4145,49913.0
2023-02-06 13:05:00,42.77,42.88,42.72,42.86,42606.0,41.4435,41.5501,41.3951,41.5307,42606.0
2023-02-06 13:10:00,42.86,42.99,42.62,42.98,101878.0,41.5307,41.6567,41.2982,41.647,101878.0
2023-02-06 13:15:00,42.96,43.02,42.89,43.01,32094.0,41.6276,41.6858,41.5598,41.6761,32094.0
2023-02-06 13:20:00,42.98,43.0,42.83,42.88,42196.0,41.647,41.6664,41.5017,41.5501,42196.0
2023-02-06 13:25:00,42.86,42.95,42.76,42.76,36697.0,41.5307,41.6179,41.4338,41.4338,36697.0
2023-02-06 13:30:00,42.75,42.85,42.74,42.76,28368.0,41.4241,41.521,41.4145,41.4338,28368.0
2023-02-06 13:35:00,42.75,42.87,42.75,42.8,34936.0,41.4241,41.5404,41.4241,41.4726,34936.0
2023-02-06 13:40:00,42.8,42.82,42.63,42.74,67049.0,41.4726,41.492,41.3079,41.4145,67049.0
2023-02-06 13:45:00,42.74,42.77,42.6,42.64,81045.0,41.4145,41.4435,41.2788,41.3176,81045.0
2023-02-06 13:50:00,42.65,42.84,42.65,42.74,35422.0,41.3272,41.5113,41.3272,41.4145,35422.0
2023-02-06 13:55:00,42.74,42.87,42.7,42.86,27986.0,41.4145,41.5404,41.3757,41.5307,27986.0
2023-02-06 14:00:00,42.86,43.05,42.86,42.97,67852.0,41.5307,41.7148,41.5307,41.6373,67852.0
2023-02-06 14:05:00,42.98,43.0,42.87,42.95,35822.0,41.647,41.6664,41.5404,41.6179,35822.0
2023-02-06 14:10:00,42.95,43.0,42.86,42.93,45738.0,41.6179,41.6664,41.5307,41.5986,45738.0
2023-02-06 14:15:00,42.94,43.15,42.94,43.07,71446.0,41.6082,41.8117,41.6082,41.7342,71446.0
2023-02-06 14:20:00,43.08,43.12,42.9,42.9,46715.0,41.7439,41.7827,41.5695,41.5695,46715.0
2023-02-06 14:25:00,42.9,42.93,42.8,42.83,21588.0,41.5695,41.5986,41.4726,41.5017,21588.0
2023-02-06 14:30:00,42.85,42.89,42.77,42.78,34767.0,41.521,41.5598,41.4435,41.4532,34767.0
2023-02-06 14:35:00,42.79,42.83,42.68,42.7,38722.0,41.4629,41.5017,41.3563,41.3757,38722.0
2023-02-06 14:40:00,42.7,42.75,42.58,42.7,65492.0,41.3757,41.4241,41.2594,41.3757,65492.0
2023-02-06 14:45:00,42.71,42.76,42.64,42.74,45300.0,41.3854,41.4338,41.3176,41.4145,45300.0
2023-02-06 14:50:00,42.75,42.82,42.6,42.81,46105.0,41.4241,41.492,41.2788,41.4823,46105.0
2023-02-06 14:55:00,42.8,42.86,42.76,42.84,47898.0,41.4726,41.5307,41.4338,41.5113,47898.0
2023-02-06 15:00:00,42.83,42.85,42.69,42.7,40258.0,41.5017,41.521,41.366,41.3757,40258.0
2023-02-06 15:05:00,42.71,42.72,42.55,42.67,57533.0,41.3854,41.3951,41.2303,41.3466,57533.0
2023-02-06 15:10:00,42.67,42.68,42.46,42.5,69136.0,41.3466,41.3563,41.1431,41.1819,69136.0
2023-02-06 15:15:00,42.5,42.65,42.42,42.59,79704.0,41.1819,41.3272,41.1044,41.2691,79704.0
2023-02-06 15:20:00,42.59,42.63,42.44,42.44,59313.0,41.2691,41.3079,41.1238,41.1238,59313.0
2023-02-06 15:25:00,42.44,42.53,42.36,42.49,74708.0,41.1238,41.211,41.0462,41.1722,74708.0
2023-02-06 15:30:00,42.48,42.63,42.3,42.59,138374.0,41.1625,41.3079,40.9881,41.2691,138374.0
2023-02-06 15:35:00,42.6,42.72,42.59,42.66,76913.0,41.2788,41.3951,41.2691,41.3369,76913.0
2023-02-06 15:40:00,42.66,42.75,42.62,42.64,66566.0,41.3369,41.4241,41.2982,41.3176,66566.0
2023-02-06 15:45:00,42.64,42.73,42.55,42.62,94023.0,41.3176,41.4048,41.2303,41.2982,94023.0
2023-02-06 15:50:00,42.64,42.94,42.63,42.89,182613.0,41.3176,41.6082,41.3079,41.5598,182613.0
2023-02-06 15:55:00,42.89,42.89,42.74,42.83,186291.0,41.5598,41.5598,41.4145,41.5017,186291.0
2023-02-07 09:30:00,42.34,42.53,41.9,41.9,367984.0,41.0269,41.211,40.6005,40.6005,367984.0
2023-02-07 09:35:00,41.89,42.08,41.73,42.06,271551.0,40.5908,40.7749,40.4358,40.7555,271551.0
2023-02-07 09:40:00,42.06,42.23,41.96,42.09,180647.0,40.7555,40.9203,40.6586,40.7846,180647.0
2023-02-07 09:45:00,42.08,42.08,41.74,41.96,161699.0,40.7749,40.7749,40.4455,40.6586,161699.0
2023-02-07 09:50:00,41.96,42.34,41.9,42.02,172056.0,40.6586,41.0269,40.6005,40.7168,172056.0
2023-02-07 09:55:00,42.02,42.19,41.99,42.14,134610.0,40.7168,40.8815,40.6877,40.8331,134610.0
2023-02-07 10:00:00,42.14,42.2,41.96,42.0,84133.0,40.8331,40.8912,40.6586,40.6974,84133.0
2023-02-07 10:05:00,41.99,42.06,41.81,41.81,61342.0,40.6877,40.7555,40.5133,40.5133,61342.0
2023-02-07 10:10:00,41.8,41.91,41.64,41.78,113062.0,40.5036,40.6102,40.3486,40.4842,113062.0
2023-02-07 10:15:00,41.78,41.94,41.7,41.94,92057.0,40.4842,40.6393,40.4067,40.6393,92057.0
2023-02-07 10:20:00,41.93,41.99,41.74,41.76,110460.0,40.6296,40.6877,40.4455,40.4648,110460.0
2023-02-07 10:25:00,41.76,41.77,41.38,41.48,229836.0,40.4648,40.4745,40.0966,40.1935,229836.0
2023-02-07 10:30:00,41.47,41.66,41.44,41.53,120058.0,40.1838,40.3679,40.1548,40.242,120058.0
2023-02-07 10:35:00,41.53,41.73,41.53,41.67,154208.0,40.242,40.4358,40.242,40.3776,154208.0
2023-02-07 10:40:00,41.66,41.79,41.59,41.79,70381.0,40.3679,40.4939,40.3001,40.4939,70381.0
2023-02-07 10:45:00,41.79,41.84,41.68,41.83,130146.0,40.4939,40.5424,40.3873,40.5327,130146.0
2023-02-07 10:50:00,41.84,42.0,41.79,41.85,105327.0,40.5424,40.6974,40.4939,40.5521,105327.0
2023-02-07 10:55:00,41.86,41.88,41.61,41.7,75993.0,40.5617,40.5811,40.3195,40.4067,75993.0
2023-02-07 11:00:00,41.69,41.82,41.69,41.69,74880.0,40.397,40.523,40.397,40.397,74880.0
2023-02-07 11:05:00,41.69,42.06,41.68,41.95,162721.0,40.397,40.7555,40.3873,40.649,162721.0
2023-02-07 11:10:00,41.95,41.98,41.88,41.94,135198.0,40.649,40.678,40.5811,40.6393,135198.0
2023-02-07 11:15:00,41.93,42.0,41.79,41.81,79633.0,40.6296,40.6974,40.4939,40.5133,79633.0
2023-02-07 11:20:00,41.81,41.87,41.71,41.75,92416.0,40.5133,40.5714,40.4164,40.4552,92416.0
2023-02-07 11:25:00,41.77,41.88,41.74,41.84,73716.0,40.4745,40.5811,40.4455,40.5424,73716.0
2023-02-07 11:30:00,41.84,42.19,41.84,42.18,149387.0,40.5424,40.8815,40.5424,40.8718,149387.0
2023-02-07 11:35:00,42.19,42.22,42.02,42.05,92662.0,40.8815,40.9106,40.7168,40.7459,92662.0
2023-02-07 11:40:00,42.05,42.11,41.99,42.04,70248.0,40.7459,40.804,40.6877,40.7362,70248.0
2023-02-07 11:45:00,42.04,42.17,42.01,42.12,69963.0,40.7362,40.8621,40.7071,40.8137,69963.0
2023-02-07 11:50:00,42.13,42.23,42.05,42.05,100069.0,40.8234,40.9203,40.7459,40.7459,100069.0
2023-02-07 11:55:00,42.05,42.12,41.99,42.03,35821.0,40.7459,40.8137,40.6877,40.7265,35821.0
2023-02-07 12:00:00,42.03,42.2,42.01,42.14,70709.0,40.7265,40.8912,40.7071,40.8331,70709.0
2023-02-07 12:05:00,42.14,42.21,42.09,42.14,54814.0,40.8331,40.9009,40.7846,40.8331,54814.0
2023-02-07 12:10:00,42.14,42.26,42.08,42.23,89499.0,40.8331,40.9493,40.7749,40.9203,89499.0
2023-02-07 12:15:00,42.24,42.27,42.13,42.2,54383.0,40.93,40.959,40.8234,40.8912,54383.0
2023-02-07 12:20:00,42.21,42.21,42.02,42.08,62640.0,40.9009,40.9009,40.7168,40.7749,62640.0
2023-02-07 12:25:00,42.09,42.13,41.99,42.04,49725.0,40.7846,40.8234,40.6877,40.7362,49725.0
2023-02-07 12:30:00,42.03,42.1,41.92,42.0,39567.0,40.7265,40.7943,40.6199,40.6974,39567.0
2023-02-07 12:35:00,41.99,42.09,41.96,42.05,44260.0,40.6877,40.7846,40.6586,40.7459,44260.0
2023-02-07 12:40:00,42.07,42.66,42.06,42.56,403932.0,40.7652,41.3369,40.7555,41.24,403932.0
2023-02-07 12:45:00,42.58,43.22,42.57,43.21,583605.0,41.2594,41.8796,41.2497,41.8699,583605.0
2023-02-07 12:50:00,43.22,43.49,43.02,43.43,354142.0,41.8796,42.1412,41.6858,42.0831,354142.0
2023-02-07 12:55:00,43.44,43.68,43.36,43.5,324428.0,42.0927,42.3253,42.0152,42.1509,324428.0
2023-02-07 13:00:00,43.53,43.72,43.19,43.21,441191.0,42.18,42.3641,41.8505,41.8699,441191.0
2023-02-07 13:05:00,43.23,43.5,43.14,43.24,245634.0,41.8893,42.1509,41.802,41.8989,245634.0
2023-02-07 13:10:00,43.27,43.35,42.98,43.0,252596.0,41.928,42.0055,41.647,41.6664,252596.0
2023-02-07 13:15:00,42.99,43.08,42.47,42.92,322101.0,41.6567,41.7439,41.1528,41.5889,322101.0
2023-02-07 13:20:00,42.9,42.95,42.47,42.52,228204.0,41.5695,41.6179,41.1528,41.2013,228204.0
2023-02-07 13:25:00,42.52,42.73,42.01,42.02,198190.0,41.2013,41.4048,40.7071,40.7168,198190.0
2023-02-07 13:30:00,42.01,42.01,41.25,41.25,484487.0,40.7071,40.7071,39.9707,39.9707,484487.0
2023-02-07 13:35:00,41.24,41.72,41.2,41.62,405114.0,39.961,40.4261,39.9222,40.3292,405114.0
2023-02-07 13:40:00,41.62,41.98,41.43,41.55,284736.0,40.3292,40.678,40.1451,40.2614,284736.0
2023-02-07 13:45:00,41.55,41.61,41.17,41.28,242826.0,40.2614,40.3195,39.8931,39.9997,242826.0
2023-02-07 13:50:00,41.27,41.68,41.18,41.63,226791.0,39.99,40.3873,39.9028,40.3389,226791.0
2023-02-07 13:55:00,41.63,41.76,41.54,41.68,173543.0,40.3389,40.4648,40.2517,40.3873,173543.0
2023-02-07 14:00:00,41.65,42.17,41.64,42.14,296808.0,40.3583,40.8621,40.3486,40.8331,296808.0
2023-02-07 14:05:00,42.14,42.71,42.08,42.55,338706.0,40.8331,41.3854,40.7749,41.2303,338706.0
2023-02-07 14:10:00,42.57,42.72,42.49,42.61,206189.0,41.2497,41.3951,41.1722,41.2885,206189.0
2023-02-07 14:15:00,42.62,42.89,42.61,42.71,191996.0,41.2982,41.5598,41.2885,41.3854,191996.0
2023-02-07 14:20:00,42.7,42.83,42.49,42.75,153185.0,41.3757,41.5017,41.1722,41.4241,153185.0
2023-02-07 14:25:00,42.75,42.92,42.62,42.74,141316.0,41.4241,41.5889,41.2982,41.4145,141316.0
2023-02-07 14:30:00,42.75,43.25,42.71,43.09,309791.0,41.4241,41.9086,41.3854,41.7536,309791.0
2023-02-07 14:35:00,43.08,43.16,42.94,42.97,152661.0,41.7439,41.8214,41.6082,41.6373,152661.0
2023-02-07 14:40:00,42.95,43.19,42.87,42.89,168178.0,41.6179,41.8505,41.5404,41.5598,168178.0
2023-02-07 14:45:00,42.89,43.04,42.89,42.95,62230.0,41.5598,41.7051,41.5598,41.6179,62230.0
2023-02-07 14:50:00,42.95,43.12,42.85,43.1,119430.0,41.6179,41.7827,41.521,41.7633,119430.0
2023-02-07 14:55:00,43.09,43.16,43.01,43.13,77348.0,41.7536,41.8214,41.6761,41.7924,77348.0
2023-02-07 15:00:00,43.13,43.4,42.94,42.95,189814.0,41.7924,42.054,41.6082,41.6179,189814.0
2023-02-07 15:05:00,42.96,43.05,42.76,42.83,96566.0,41.6276,41.7148,41.4338,41.5017,96566.0
2023-02-07 15:10:00,42.85,43.06,42.85,43.0,72890.0,41.521,41.7245,41.521,41.6664,72890.0
2023-02-07 15:15:00,43.0,43.13,42.99,43.1,81957.0,41.6664,41.7924,41.6567,41.7633,81957.0
2023-02-07 15:20:00,43.1,43.26,43.09,43.14,64929.0,41.7633,41.9183,41.7536,41.802,64929.0
2023-02-07 15:25:00,43.15,43.45,43.06,43.4,139612.0,41.8117,42.1024,41.7245,42.054,139612.0
2023-02-07 15:30:00,43.41,43.44,43.24,43.32,66515.0,42.0637,42.0927,41.8989,41.9765,66515.0
2023-02-07 15:35:00,43.31,43.4,43.19,43.38,74899.0,41.9668,42.054,41.8505,42.0346,74899.0
2023-02-07 15:40:00,43.37,43.42,43.27,43.39,64575.0,42.0249,42.0734,41.928,42.0443,64575.0
2023-02-07 15:45:00,43.39,43.62,43.31,43.6,200837.0,42.0443,42.2672,41.9668,42.2478,200837.0
2023-02-07 15:50:00,43.61,44.09,43.61,44.04,348605.0,42.2575,42.7226,42.2575,42.6741,348605.0
2023-02-07 15:55:00,44.03,44.05,43.67,43.75,249274.0,42.6644,42.6838,42.3156,42.3931,249274.0
2023-02-08 09:30:00,42.91,43.17,42.55,42.83,327014.0,41.5792,41.8311,41.2303,41.5017,327014.0
2023-02-08 09:35:00,42.82,43.13,42.68,43.08,293185.0,41.492,41.7924,41.3563,41.7439,293185.0
2023-02-08 09:40:00,43.06,43.39,42.96,43.36,245690.0,41.7245,42.0443,41.6276,42.0152,245690.0
2023-02-08 09:45:00,43.37,43.42,43.07,43.12,212615.0,42.0249,42.0734,41.7342,41.7827,212615.0
2023-02-08 09:50:00,43.12,43.12,42.81,43.0,206028.0,41.7827,41.7827,41.4823,41.6664,206028.0
2023-02-08 09:55:00,42.98,43.47,42.89,43.41,201737.0,41.647,42.1218,41.5598,42.0637,201737.0
2023-02-08 10:00:00,43.4,43.41,43.12,43.36,191721.0,42.054,42.0637,41.7827,42.0152,191721.0
2023-02-08 10:05:00,43.38,43.4,43.13,43.26,110143.0,42.0346,42.054,41.7924,41.9183,110143.0
2023-02-08 10:10:00,43.24,43.34,43.13,43.34,69711.0,41.8989,41.9958,41.7924,41.9958,69711.0
2023-02-08 10:15:00,43.33,43.6,43.26,43.57,160454.0,41.9862,42.2478,41.9183,42.2187,160454.0
2023-02-08 10:20:00,43.58,43.59,43.12,43.18,148445.0,42.2284,42.2381,41.7827,41.8408,148445.0
2023-02-08 10:25:00,43.18,43.21,42.99,43.04,101800.0,41.8408,41.8699,41.6567,41.7051,101800.0
2023-02-08 10:30:00,43.03,43.03,42.51,42.61,222963.0,41.6955,41.6955,41.1916,41.2885,222963.0
2023-02-08 10:35:00,42.61,42.82,42.5,42.8,163945.0,41.2885,41.492,41.1819,41.4726,163945.0
2023-02-08 10:40:00,42.79,42.84,42.56,42.57,113273.0,41.4629,41.5113,41.24,41.2497,113273.0
2023-02-08 10:45:00,42.57,42.72,42.49,42.61,108879.0,41.2497,41.3951,41.1722,41.2885,108879.0
2023-02-08 10:50:00,42.58,42.61,42.26,42.51,140822.0,41.2594,41.2885,40.9493,41.1916,140822.0
2023-02-08 10:55:00,42.51,42.64,42.41,42.52,80313.0,41.1916,41.3176,41.0947,41.2013,80313.0
2023-02-08 11:00:00,42.51,42.56,42.29,42.43,111107.0,41.1916,41.24,40.9784,41.1141,111107.0
2023-02-08 11:05:00,42.43,42.45,42.27,42.45,74111.0,41.1141,41.1334,40.959,41.1334,74111.0
2023-02-08 11:10:00,42.43,42.46,42.21,42.26,140037.0,41.1141,41.1431,40.9009,40.9493,140037.0
2023-02-08 11:15:00,42.26,42.44,42.23,42.42,82615.0,40.9493,41.1238,40.9203,41.1044,82615.0
2023-02-08 11:20:00,42.41,42.44,42.0,42.06,144552.0,41.0947,41.1238,40.6974,40.7555,144552.0
2023-02-08 11:25:00,42.07,42.09,41.82,41.98,248098.0,40.7652,40.7846,40.523,40.678,248098.0
2023-02-08 11:30:00,41.98,42.03,41.86,41.88,84687.0,40.678,40.7265,40.5617,40.5811,84687.0
2023-02-08 11:35:00,41.88,42.04,41.86,42.02,128415.0,40.5811,40.7362,40.5617,40.7168,128415.0
2023-02-08 11:40:00,42.01,42.01,41.71,41.81,122590.0,40.7071,40.7071,40.4164,40.5133,122590.0
2023-02-08 11:45:00,41.81,41.98,41.79,41.88,125258.0,40.5133,40.678,40.4939,40.5811,125258.0
2023-02-08 11:50:00,41.85,41.98,41.8,41.95,106163.0,40.5521,40.678,40.5036,40.649,106163.0
2023-02-08 11:55:00,41.93,42.2,41.88,42.2,129992.0,40.6296,40.8912,40.5811,40.8912,129992.0
2023-02-08 12:00:00,42.19,42.2,41.99,41.99,134588.0,40.8815,40.8912,40.6877,40.6877,134588.0
2023-02-08 12:05:00,41.99,42.1,41.9,42.06,100171.0,40.6877,40.7943,40.6005,40.7555,100171.0
2023-02-08 12:10:00,42.06,42.23,42.01,42.03,89692.0,40.7555,40.9203,40.7071,40.7265,89692.0
2023-02-08 12:15:00,42.01,42.2,41.95,42.19,75908.0,40.7071,40.8912,40.649,40.8815,75908.0
2023-02-08 12:20:00,42.19,42.35,42.16,42.29,108331.0,40.8815,41.0365,40.8524,40.9784,108331.0
2023-02-08 12:25:00,42.29,42.3,42.14,42.26,83654.0,40.9784,40.9881,40.8331,40.9493,83654.0
2023-02-08 12:30:00,42.27,42.4,42.13,42.14,107125.0,40.959,41.085,40.8234,40.8331,107125.0
2023-02-08 12:35:00,42.14,42.24,42.07,42.07,57573.0,40.8331,40.93,40.7652,40.7652,57573.0
2023-02-08 12:40:00,42.08,42.1,42.01,42.09,71852.0,40.7749,40.7943,40.7071,40.7846,71852.0
2023-02-08 12:45:00,42.09,42.25,42.08,42.25,63980.0,40.7846,40.9396,40.7749,40.9396,63980.0
2023-02-08 12:50:00,42.26,42.39,42.23,42.28,50629.0,40.9493,41.0753,40.9203,40.9687,50629.0
2023-02-08 12:55:00,42.3,42.39,42.23,42.38,36111.0,40.9881,41.0753,40.9203,41.0656,36111.0
2023-02-08 13:00:00,42.38,42.5,42.35,42.43,128932.0,41.0656,41.1819,41.0365,41.1141,128932.0
2023-02-08 13:05:00,42.44,42.65,42.31,42.49,114679.0,41.1238,41.3272,40.9978,41.1722,114679.0
2023-02-08 13:10:00,42.49,42.6,42.46,42.52,78553.0,41.1722,41.2788,41.1431,41.2013,78553.0
2023-02-08 13:15:00,42.51,42.57,42.39,42.45,75240.0,41.1916,41.2497,41.0753,41.1334,75240.0
2023-02-08 13:20:00,42.46,42.54,42.41,42.53,50564.0,41.1431,41.2207,41.0947,41.211,50564.0
2023-02-08 13:25:00,42.54,42.55,42.26,42.3,67298.0,41.2207,41.2303,40.9493,40.9881,67298.0
2023-02-08 13:30:00,42.29,42.31,42.11,42.15,57571.0,40.9784,40.9978,40.804,40.8427,57571.0
2023-02-08 13:35:00,42.14,42.25,41.99,42.12,116487.0,40.8331,40.9396,40.6877,40.8137,116487.0
2023-02-08 13:40:00,42.12,42.22,42.06,42.18,51232.0,40.8137,40.9106,40.7555,40.8718,51232.0
2023-02-08 13:45:00,42.17,42.24,42.03,42.04,72438.0,40.8621,40.93,40.7265,40.7362,72438.0
2023-02-08 13:50:00,42.06,42.1,41.98,41.98,147055.0,40.7555,40.7943,40.678,40.678,147055.0
2023-02-08 13:55:00,41.99,42.09,41.94,42.02,74440.0,40.6877,40.7846,40.6393,40.7168,74440.0
2023-02-08 14:00:00,42.04,42.05,41.83,42.05,97335.0,40.7362,40.7459,40.5327,40.7459,97335.0
2023-02-08 14:05:00,42.06,42.09,41.85,41.93,75334.0,40.7555,40.7846,40.5521,40.6296,75334.0
2023-02-08 14:10:00,41.94,42.11,41.89,42.11,107828.0,40.6393,40.804,40.5908,40.804,107828.0
2023-02-08 14:15:00,42.11,42.26,42.04,42.1,104683.0,40.804,40.9493,40.7362,40.7943,104683.0
2023-02-08 14:20:00,42.12,42.12,41.94,41.95,76768.0,40.8137,40.8137,40.6393,40.649,76768.0
2023-02-08 14:25:00,41.93,41.94,41.84,41.87,73467.0,40.6296,40.6393,40.5424,40.5714,73467.0
2023-02-08 14:30:00,41.86,41.94,41.79,41.87,48393.0,40.5617,40.6393,40.4939,40.5714,48393.0
2023-02-08 14:35:00,41.88,42.0,41.88,41.98,54524.0,40.5811,40.6974,40.5811,40.678,54524.0
2023-02-08 14:40:00,41.99,42.0,41.67,41.8,74116.0,40.6877,40.6974,40.3776,40.5036,74116.0
2023-02-08 14:45:00,41.8,41.84,41.7,41.72,45740.0,40.5036,40.5424,40.4067,40.4261,45740.0
2023-02-08 14:50:00,41.73,41.82,41.71,41.79,38949.0,40.4358,40.523,40.4164,40.4939,38949.0
2023-02-08 14:55:00,41.79,42.03,41.75,41.98,87935.0,40.4939,40.7265,40.4552,40.678,87935.0
2023-02-08 15:00:00,41.98,42.0,41.62,41.64,56264.0,40.678,40.6974,40.3292,40.3486,56264.0
2023-02-08 15:05:00,41.66,41.67,41.48,41.62,113545.0,40.3679,40.3776,40.1935,40.3292,113545.0
2023-02-08 15:10:00,41.62,41.64,41.5,41.55,61938.0,40.3292,40.3486,40.2129,40.2614,61938.0
2023-02-08 15:15:00,41.55,41.7,41.52,41.52,123430.0,40.2614,40.4067,40.2323,40.2323,123430.0
2023-02-08 15:20:00,41.53,41.85,41.52,41.84,87426.0,40.242,40.5521,40.2323,40.5424,87426.0
2023-02-08 15:25:00,41.85,41.89,41.8,41.83,58183.0,40.5521,40.5908,40.5036,40.5327,58183.0
2023-02-08 15:30:00,41.83,42.0,41.8,41.81,88686.0,40.5327,40.6974,40.5036,40.5133,88686.0
2023-02-08 15:35:00,41.82,42.06,41.82,42.04,126505.0,40.523,40.7555,40.523,40.7362,126505.0
2023-02-08 15:40:00,42.02,42.14,41.99,42.07,180605.0,40.7168,40.8331,40.6877,40.7652,180605.0
2023-02-08 15:45:00,42.06,42.06,41.83,41.85,126960.0,40.7555,40.7555,40.5327,40.5521,126960.0
2023-02-08 15:50:00,41.87,42.07,41.82,41.88,224809.0,40.5714,40.7652,40.523,40.5811,224809.0
2023-02-08 15:55:00,41.89,41.92,41.72,41.8,261652.0,40.5908,40.6199,40.4261,40.5036,261652.0
2023-02-09 09:30:00,42.8,42.92,42.56,42.86,268850.0,41.4726,41.5889,41.24,41.5307,268850.0
2023-02-09 09:35:00,42.81,42.96,42.59,42.77,187232.0,41.4823,41.6276,41.2691,41.4435,187232.0
2023-02-09 09:40:00,42.8,42.98,42.66,42.83,169358.0,41.4726,41.647,41.3369,41.5017,169358.0
2023-02-09 09:45:00,42.79,43.18,42.75,43.18,244646.0,41.4629,41.8408,41.4241,41.8408,244646.0
2023-02-09 09:50:00,43.16,43.36,42.57,42.61,228345.0,41.8214,42.0152,41.2497,41.2885,228345.0
2023-02-09 09:55:00,42.63,42.66,42.31,42.43,253905.0,41.3079,41.3369,40.9978,41.1141,253905.0
2023-02-09 10:00:00,42.46,42.63,42.28,42.48,165865.0,41.1431,41.3079,40.9687,41.1625,165865.0
2023-02-09 10:05:00,42.49,42.69,42.43,42.47,185419.0,41.1722,41.366,41.1141,41.1528,185419.0
2023-02-09 10:10:00,42.47,42.66,42.43,42.47,71210.0,41.1528,41.3369,41.1141,41.1528,71210.0
2023-02-09 10:15:00,42.5,42.68,42.45,42.58,102561.0,41.1819,41.3563,41.1334,41.2594,102561.0
2023-02-09 10:20:00,42.58,42.77,42.29,42.38,167332.0,41.2594,41.4435,40.9784,41.0656,167332.0
2023-02-09 10:25:00,42.35,42.35,41.94,42.08,139355.0,41.0365,41.0365,40.6393,40.7749,139355.0
2023-02-09 10:30:00,42.08,42.23,42.03,42.13,101840.0,40.7749,40.9203,40.7265,40.8234,101840.0
2023-02-09 10:35:00,42.14,42.26,42.09,42.21,72473.0,40.8331,40.9493,40.7846,40.9009,72473.0
2023-02-09 10:40:00,42.2,42.24,41.98,42.01,79282.0,40.8912,40.93,40.678,40.7071,79282.0
2023-02-09 10:45:00,42.0,42.19,41.95,42.18,97063.0,40.6974,40.8815,40.649,40.8718,97063.0
2023-02-09 10:50:00,42.18,42.29,42.01,42.01,81342.0,40.8718,40.9784,40.7071,40.7071,81342.0
2023-02-09 10:55:00,42.0,42.2,41.92,42.13,97985.0,40.6974,40.8912,40.6199,40.8234,97985.0
2023-02-09 11:00:00,42.11,42.13,41.6,41.81,170717.0,40.804,40.8234,40.3098,40.5133,170717.0
2023-02-09 11:05:00,41.8,41.96,41.65,41.92,110628.0,40.5036,40.6586,40.3583,40.6199,110628.0
2023-02-09 11:10:00,41.93,41.93,41.78,41.82,42403.0,40.6296,40.6296,40.4842,40.523,42403.0
2023-02-09 11:15:00,41.79,41.84,41.65,41.73,56083.0,40.4939,40.5424,40.3583,40.4358,56083.0
2023-02-09 11:20:00,41.73,41.74,41.46,41.5,93558.0,40.4358,40.4455,40.1741,40.2129,93558.0
2023-02-09 11:25:00,41.5,41.63,41.46,41.59,103708.0,40.2129,40.3389,40.1741,40.3001,103708.0
2023-02-09 11:30:00,41.58,41.59,41.41,41.49,70836.0,40.2904,40.3001,40.1257,40.2032,70836.0
2023-02-09 11:35:00,41.5,41.6,41.39,41.58,101787.0,40.2129,40.3098,40.1063,40.2904,101787.0
2023-02-09 11:40:00,41.55,41.59,41.47,41.58,61174.0,40.2614,40.3001,40.1838,40.2904,61174.0
2023-02-09 11:45:00,41.58,41.58,41.24,41.34,124304.0,40.2904,40.2904,39.961,40.0579,124304.0
2023-02-09 11:50:00,41.32,41.4,41.28,41.3,47757.0,40.0385,40.116,39.9997,40.0191,47757.0
2023-02-09 11:55:00,41.31,41.45,41.26,41.45,32812.0,40.0288,40.1645,39.9804,40.1645,32812.0
2023-02-09 12:00:00,41.45,41.56,41.39,41.44,85818.0,40.1645,40.271,40.1063,40.1548,85818.0
2023-02-09 12:05:00,41.43,41.62,41.42,41.62,72959.0,40.1451,40.3292,40.1354,40.3292,72959.0
2023-02-09 12:10:00,41.62,41.69,41.57,41.58,106703.0,40.3292,40.397,40.2807,40.2904,106703.0
2023-02-09 12:15:00,41.58,41.59,41.35,41.58,113501.0,40.2904,40.3001,40.0676,40.2904,113501.0
2023-02-09 12:20:00,41.59,41.69,41.49,41.56,82351.0,40.3001,40.397,40.2032,40.271,82351.0
2023-02-09 12:25:00,41.57,41.66,41.36,41.36,65515.0,40.2807,40.3679,40.0773,40.0773,65515.0
2023-02-09 12:30:00,41.36,41.39,40.99,41.03,223530.0,40.0773,40.1063,39.7187,39.7575,223530.0
2023-02-09 12:35:00,41.01,41.11,40.89,40.92,139695.0,39.7381,39.835,39.6218,39.6509,139695.0
2023-02-09 12:40:00,40.91,41.04,40.85,40.89,83497.0,39.6412,39.7672,39.5831,39.6218,83497.0
2023-02-09 12:45:00,40.87,40.89,40.7,40.72,79540.0,39.6024,39.6218,39.4377,39.4571,79540.0
2023-02-09 12:50:00,40.74,40.86,40.71,40.86,56243.0,39.4765,39.5928,39.4474,39.5928,56243.0
2023-02-09 12:55:00,40.86,41.07,40.85,41.04,144714.0,39.5928,39.7962,39.5831,39.7672,144714.0
2023-02-09 13:00:00,41.03,41.04,40.76,40.89,135734.0,39.7575,39.7672,39.4959,39.6218,135734.0
2023-02-09 13:05:00,40.87,41.0,40.84,40.91,65915.0,39.6024,39.7284,39.5734,39.6412,65915.0
2023-02-09 13:10:00,40.94,41.0,40.82,40.82,50940.0,39.6703,39.7284,39.554,39.554,50940.0
2023-02-09 13:15:00,40.83,40.94,40.76,40.9,63194.0,39.5637,39.6703,39.4959,39.6315,63194.0
2023-02-09 13:20:00,40.88,41.0,40.77,40.82,50749.0,39.6121,39.7284,39.5055,39.554,50749.0
2023-02-09 13:25:00,40.85,41.0,40.78,40.79,70404.0,39.5831,39.7284,39.5152,39.5249,70404.0
2023-02-09 13:30:00,40.79,41.05,40.68,40.99,107306.0,39.5249,39.7769,39.4183,39.7187,107306.0
2023-02-09 13:35:00,40.96,40.96,40.72,40.75,49009.0,39.6897,39.6897,39.4571,39.4862,49009.0
2023-02-09 13:40:00,40.75,40.75,40.57,40.66,102528.0,39.4862,39.4862,39.3118,39.399,102528.0
2023-02-09 13:45:00,40.66,40.79,40.58,40.76,48152.0,39.399,39.5249,39.3214,39.4959,48152.0
2023-02-09 13:50:00,40.77,40.8,40.69,40.76,44318.0,39.5055,39.5346,39.428,39.4959,44318.0
2023-02-09 13:55:00,40.76,40.78,40.53,40.6,50714.0,39.4959,39.5152,39.273,39.3408,50714.0
2023-02-09 14:00:00,40.55,40.74,40.54,40.58,62765.0,39.2924,39.4765,39.2827,39.3214,62765.0
2023-02-09 14:05:00,40.57,40.71,40.56,40.68,45009.0,39.3118,39.4474,39.3021,39.4183,45009.0
2023-02-09 14:10:00,40.68,40.69,40.48,40.57,72354.0,39.4183,39.428,39.2245,39.3118,72354.0
2023-02-09 14:15:00,40.58,40.6,40.38,40.46,114844.0,39.3214,39.3408,39.1276,39.2052,114844.0
2023-02-09 14:20:00,40.43,40.53,40.34,40.35,49059.0,39.1761,39.273,39.0889,39.0986,49059.0
2023-02-09 14:25:00,40.36,40.46,40.33,40.36,55144.0,39.1083,39.2052,39.0792,39.1083,55144.0
2023-02-09 14:30:00,40.35,40.52,40.28,40.35,81336.0,39.0986,39.2633,39.0307,39.0986,81336.0
2023-02-09 14:35:00,40.33,40.42,40.29,40.36,65277.0,39.0792,39.1664,39.0404,39.1083,65277.0
2023-02-09 14:40:00,40.35,40.59,40.35,40.53,46125.0,39.0986,39.3311,39.0986,39.273,46125.0
2023-02-09 14:45:00,40.56,40.66,40.4,40.64,92641.0,39.3021,39.399,39.147,39.3796,92641.0
2023-02-09 14:50:00,40.63,40.65,40.41,40.44,61477.0,39.3699,39.3893,39.1567,39.1858,61477.0
2023-02-09 14:55:00,40.42,40.42,40.33,40.4,35853.0,39.1664,39.1664,39.0792,39.147,35853.0
2023-02-09 15:00:00,40.38,40.39,40.01,40.02,113706.0,39.1276,39.1373,38.7691,38.7788,113706.0
2023-02-09 15:05:00,40.03,40.31,40.0,40.3,106673.0,38.7885,39.0598,38.7594,39.0501,106673.0
2023-02-09 15:10:00,40.31,40.31,40.16,40.19,57018.0,39.0598,39.0598,38.9145,38.9435,57018.0
2023-02-09 15:15:00,40.18,40.19,40.07,40.14,62838.0,38.9338,38.9435,38.8273,38.8951,62838.0
2023-02-09 15:20:00,40.14,40.25,40.02,40.03,52566.0,38.8951,39.0017,38.7788,38.7885,52566.0
2023-02-09 15:25:00,40.02,40.04,39.9,39.99,171200.0,38.7788,38.7982,38.6625,38.7497,171200.0
2023-02-09 15:30:00,39.99,40.02,39.69,39.71,162932.0,38.7497,38.7788,38.459,38.4784,162932.0
2023-02-09 15:35:00,39.73,39.92,39.66,39.92,144765.0,38.4978,38.6819,38.43,38.6819,144765.0
2023-02-09 15:40:00,39.93,40.04,39.83,40.02,79545.0,38.6916,38.7982,38.5947,38.7788,79545.0
2023-02-09 15:45:00,40.03,40.14,39.91,39.97,119574.0,38.7885,38.8951,38.6722,38.7304,119574.0
2023-02-09 15:50:00,39.96,40.33,39.95,40.24,235245.0,38.7207,39.0792,38.711,38.992,235245.0
2023-02-09 15:55:00,40.24,40.24,39.95,40.01,199895.0,38.992,38.992,38.711,38.7691,199895.0
2023-02-10 09:30:00,39.55,39.78,39.36,39.62,446347.0,38.3234,38.5463,38.1393,38.3912,446347.0
2023-02-10 09:35:00,39.62,39.8,39.42,39.47,198615.0,38.3912,38.5656,38.1974,38.2459,198615.0
2023-02-10 09:40:00,39.45,39.51,39.31,39.43,174624.0,38.2265,38.2846,38.0908,38.2071,174624.0
2023-02-10 09:45:00,39.42,39.74,39.33,39.63,213793.0,38.1974,38.5075,38.1102,38.4009,213793.0
2023-02-10 09:50:00,39.63,39.87,39.45,39.47,168223.0,38.4009,38.6335,38.2265,38.2459,168223.0
2023-02-10 09:55:00,39.46,39.61,39.41,39.5,105559.0,38.2362,38.3815,38.1877,38.2749,105559.0
2023-02-10 10:00:00,39.45,39.45,39.07,39.28,311031.0,38.2265,38.2265,37.8583,38.0618,311031.0
2023-02-10 10:05:00,39.29,39.62,39.29,39.53,241134.0,38.0715,38.3912,38.0715,38.304,241134.0
2023-02-10 10:10:00,39.54,40.0,39.52,39.92,249447.0,38.3137,38.7594,38.2943,38.6819,249447.0
2023-02-10 10:15:00,39.94,40.19,39.74,40.01,221284.0,38.7013,38.9435,38.5075,38.7691,221284.0
2023-02-10 10:20:00,40.0,40.11,39.9,40.07,131675.0,38.7594,38.866,38.6625,38.8273,131675.0
2023-02-10 10:25:00,40.08,40.1,39.86,40.01,151730.0,38.8369,38.8563,38.6238,38.7691,151730.0
2023-02-10 10:30:00,40.0,40.13,39.86,39.98,129792.0,38.7594,38.8854,38.6238,38.7401,129792.0
2023-02-10 10:35:00,39.98,40.15,39.91,40.04,120546.0,38.7401,38.9048,38.6722,38.7982,120546.0
2023-02-10 10:40:00,39.98,39.98,39.74,39.76,142639.0,38.7401,38.7401,38.5075,38.5269,142639.0
2023-02-10 10:45:00,39.75,39.86,39.68,39.73,63481.0,38.5172,38.6238,38.4494,38.4978,63481.0
2023-02-10 10:50:00,39.73,39.73,39.42,39.62,116126.0,38.4978,38.4978,38.1974,38.3912,116126.0
2023-02-10 10:55:00,39.63,39.73,39.52,39.73,88594.0,38.4009,38.4978,38.2943,38.4978,88594.0
2023-02-10 11:00:00,39.72,39.92,39.69,39.8,71778.0,38.4881,38.6819,38.459,38.5656,71778.0
2023-02-10 11:05:00,39.79,39.96,39.73,39.9,95588.0,38.5559,38.7207,38.4978,38.6625,95588.0
2023-02-10 11:10:00,39.89,39.98,39.7,39.9,89431.0,38.6528,38.7401,38.4687,38.6625,89431.0
2023-02-10 11:15:00,39.9,40.05,39.9,40.02,81759.0,38.6625,38.8079,38.6625,38.7788,81759.0
2023-02-10 11:20:00,40.01,40.02,39.91,39.92,65413.0,38.7691,38.7788,38.6722,38.6819,65413.0
2023-02-10 11:25:00,39.92,39.98,39.78,39.81,66769.0,38.6819,38.7401,38.5463,38.5753,66769.0
2023-02-10 11:30:00,39.8,39.84,39.62,39.72,74099.0,38.5656,38.6044,38.3912,38.4881,74099.0
2023-02-10 11:35:00,39.72,39.91,39.72,39.75,87038.0,38.4881,38.6722,38.4881,38.5172,87038.0
2023-02-10 11:40:00,39.77,39.86,39.7,39.74,48580.0,38.5366,38.6238,38.4687,38.5075,48580.0
2023-02-10 11:45:00,39.76,39.79,39.61,39.69,41252.0,38.5269,38.5559,38.3815,38.459,41252.0
2023-02-10 11:50:00,39.68,39.72,39.59,39.68,34676.0,38.4494,38.4881,38.3621,38.4494,34676.0
2023-02-10 11:55:00,39.67,39.72,39.52,39.58,60197.0,38.4397,38.4881,38.2943,38.3525,60197.0
2023-02-10 12:00:00,39.56,39.6,39.38,39.42,53854.0,38.3331,38.3718,38.1587,38.1974,53854.0
2023-02-10 12:05:00,39.42,39.58,39.42,39.55,74070.0,38.1974,38.3525,38.1974,38.3234,74070.0
2023-02-10 12:10:00,39.54,39.61,39.44,39.48,68352.0,38.3137,38.3815,38.2168,38.2556,68352.0
2023-02-10 12:15:00,39.48,39.52,39.39,39.49,80427.0,38.2556,38.2943,38.1683,38.2652,80427.0
2023-02-10 12:20:00,39.48,39.64,39.48,39.58,47193.0,38.2556,38.4106,38.2556,38.3525,47193.0
2023-02-10 12:25:00,39.59,39.67,39.45,39.53,43759.0,38.3621,38.4397,38.2265,38.304,43759.0
2023-02-10 12:30:00,39.54,39.83,39.52,39.68,99359.0,38.3137,38.5947,38.2943,38.4494,99359.0
2023-02-10 12:35:00,39.67,39.77,39.64,39.68,77408.0,38.4397,38.5366,38.4106,38.4494,77408.0
2023-02-10 12:40:00,39.67,39.82,39.67,39.74,38811.0,38.4397,38.585,38.4397,38.5075,38811.0
2023-02-10 12:45:00,39.73,39.87,39.68,39.73,54413.0,38.4978,38.6335,38.4494,38.4978,54413.0
2023-02-10 12:50:00,39.74,39.87,39.7,39.86,42250.0,38.5075,38.6335,38.4687,38.6238,42250.0
2023-02-10 12:55:00,39.85,39.97,39.82,39.97,81525.0,38.6141,38.7304,38.585,38.7304,81525.0
2023-02-10 13:00:00,39.95,40.05,39.92,39.96,103040.0,38.711,38.8079,38.6819,38.7207,103040.0
2023-02-10 13:05:00,39.97,40.02,39.93,39.97,95212.0,38.7304,38.7788,38.6916,38.7304,95212.0
2023-02-10 13:10:00,39.96,40.06,39.93,40.05,77937.0,38.7207,38.8176,38.6916,38.8079,77937.0
2023-02-10 13:15:00,40.05,40.22,40.05,40.21,97665.0,38.8079,38.9726,38.8079,38.9629,97665.0
2023-02-10 13:20:00,40.21,40.38,40.2,40.27,208698.0,38.9629,39.1276,38.9532,39.0211,208698.0
2023-02-10 13:25:00,40.28,40.37,40.22,40.26,82242.0,39.0307,39.118,38.9726,39.0114,82242.0
2023-02-10 13:30:00,40.23,40.23,40.13,40.16,81936.0,38.9823,38.9823,38.8854,38.9145,81936.0
2023-02-10 13:35:00,40.16,40.26,40.13,40.18,53078.0,38.9145,39.0114,38.8854,38.9338,53078.0
2023-02-10 13:40:00,40.18,40.19,39.99,40.03,55166.0,38.9338,38.9435,38.7497,38.7885,55166.0
2023-02-10 13:45:00,40.03,40.09,39.98,40.08,26740.0,38.7885,38.8466,38.7401,38.8369,26740.0
2023-02-10 13:50:00,40.07,40.15,39.96,40.04,43582.0,38.8273,38.9048,38.7207,38.7982,43582.0
2023-02-10 13:55:00,40.02,40.02,39.92,39.93,41595.0,38.7788,38.7788,38.6819,38.6916,41595.0
2023-02-10 14:00:00,39.94,39.97,39.82,39.91,28051.0,38.7013,38.7304,38.585,38.6722,28051.0
2023-02-10 14:05:00,39.91,39.97,39.86,39.93,38294.0,38.6722,38.7304,38.6238,38.6916,38294.0
2023-02-10 14:10:00,39.93,40.04,39.92,40.0,70977.0,38.6916,38.7982,38.6819,38.7594,70977.0
2023-02-10 14:15:00,40.01,40.08,39.98,40.08,47047.0,38.7691,38.8369,38.7401,38.8369,47047.0
2023-02-10 14:20:00,40.05,40.11,40.0,40.0,41466.0,38.8079,38.866,38.7594,38.7594,41466.0
2023-02-10 14:25:00,39.99,40.0,39.91,39.92,51760.0,38.7497,38.7594,38.6722,38.6819,51760.0
2023-02-10 14:30:00,39.91,40.12,39.86,40.09,82100.0,38.6722,38.8757,38.6238,38.8466,82100.0
2023-02-10 14:35:00,40.1,40.14,39.98,40.04,55085.0,38.8563,38.8951,38.7401,38.7982,55085.0
2023-02-10 14:40:00,40.06,40.07,39.94,40.01,37191.0,38.8176,38.8273,38.7013,38.7691,37191.0
2023-02-10 14:45:00,40.02,40.03,39.9,40.01,66466.0,38.7788,38.7885,38.6625,38.7691,66466.0
2023-02-10 14:50:00,40.01,40.19,40.0,40.17,69379.0,38.7691,38.9435,38.7594,38.9242,69379.0
2023-02-10 14:55:00,40.17,40.21,40.11,40.15,86680.0,38.9242,38.9629,38.866,38.9048,86680.0
2023-02-10 15:00:00,40.16,40.32,40.16,40.17,64717.0,38.9145,39.0695,38.9145,38.9242,64717.0
2023-02-10 15:05:00,40.18,40.28,40.18,40.23,59693.0,38.9338,39.0307,38.9338,38.9823,59693.0
2023-02-10 15:10:00,40.24,40.31,40.18,40.21,81287.0,38.992,39.0598,38.9338,38.9629,81287.0
2023-02-10 15:15:00,40.23,40.25,40.08,40.12,109069.0,38.9823,39.0017,38.8369,38.8757,109069.0
2023-02-10 15:20:00,40.11,40.13,40.05,40.07,40952.0,38.866,38.8854,38.8079,38.8273,40952.0
2023-02-10 15:25:00,40.06,40.14,40.05,40.14,41739.0,38.8176,38.8951,38.8079,38.8951,41739.0
2023-02-10 15:30:00,40.14,40.23,40.14,40.2,80802.0,38.8951,38.9823,38.8951,38.9532,80802.0
2023-02-10 15:35:00,40.2,40.34,40.19,40.32,77129.0,38.9532,39.0889,38.9435,39.0695,77129.0
2023-02-10 15:40:00,40.31,40.31,40.2,40.24,92660.0,39.0598,39.0598,38.9532,38.992,92660.0
2023-02-10 15:45:00,40.24,40.36,40.24,40.34,124458.0,38.992,39.1083,38.992,39.0889,124458.0
2023-02-10 15:50:00,40.34,40.36,40.15,40.29,192022.0,39.0889,39.1083,38.9048,39.0404,192022.0
2023-02-10 15:55:00,40.3,40.33,40.17,40.18,207086.0,39.0501,39.0792,38.9242,38.9338,207086.0
2023-02-13 09:30:00,40.27,40.32,39.66,39.73,287377.0,39.0211,39.0695,38.43,38.4978,287377.0
2023-02-13 09:35:00,39.72,40.02,39.55,40.02,241722.0,38.4881,38.7788,38.3234,38.7788,241722.0
2023-02-13 09:40:00,40.02,40.33,39.97,40.21,252948.0,38.7788,39.0792,38.7304,38.9629,252948.0
2023-02-13 09:45:00,40.21,40.35,40.08,40.28,182015.0,38.9629,39.0986,38.8369,39.0307,182015.0
2023-02-13 09:50:00,40.29,40.43,40.06,40.22,228457.0,39.0404,39.1761,38.8176,38.9726,228457.0
2023-02-13 09:55:00,40.22,40.69,40.22,40.63,263759.0,38.9726,39.428,38.9726,39.3699,263759.0
2023-02-13 10:00:00,40.63,40.72,40.58,40.59,151317.0,39.3699,39.4571,39.3214,39.3311,151317.0
2023-02-13 10:05:00,40.58,40.64,40.47,40.59,85057.0,39.3214,39.3796,39.2149,39.3311,85057.0
2023-02-13 10:10:00,40.58,40.64,40.45,40.53,77912.0,39.3214,39.3796,39.1955,39.273,77912.0
2023-02-13 10:15:00,40.54,40.57,40.38,40.45,61625.0,39.2827,39.3118,39.1276,39.1955,61625.0
2023-02-13 10:20:00,40.44,40.61,40.44,40.57,74776.0,39.1858,39.3505,39.1858,39.3118,74776.0
2023-02-13 10:25:00,40.57,40.74,40.55,40.69,124054.0,39.3118,39.4765,39.2924,39.428,124054.0
2023-02-13 10:30:00,40.7,40.76,40.61,40.72,95191.0,39.4377,39.4959,39.3505,39.4571,95191.0
2023-02-13 10:35:00,40.71,40.85,40.7,40.75,94355.0,39.4474,39.5831,39.4377,39.4862,94355.0
2023-02-13 10:40:00,40.75,40.86,40.71,40.82,80622.0,39.4862,39.5928,39.4474,39.554,80622.0
2023-02-13 10:45:00,40.83,41.0,40.78,40.98,98869.0,39.5637,39.7284,39.5152,39.709,98869.0
2023-02-13 10:50:00,40.98,41.1,40.96,41.01,149521.0,39.709,39.8253,39.6897,39.7381,149521.0
2023-02-13 10:55:00,41.02,41.13,40.91,40.91,136035.0,39.7478,39.8544,39.6412,39.6412,136035.0
2023-02-13 11:00:00,40.92,41.04,40.92,41.0,74684.0,39.6509,39.7672,39.6509,39.7284,74684.0
2023-02-13 11:05:00,41.0,41.04,40.96,40.99,63087.0,39.7284,39.7672,39.6897,39.7187,63087.0
2023-02-13 11:10:00,41.02,41.09,40.96,41.07,56135.0,39.7478,39.8156,39.6897,39.7962,56135.0
2023-02-13 11:15:00,41.09,41.11,40.93,41.02,66569.0,39.8156,39.835,39.6606,39.7478,66569.0
2023-02-13 11:20:00,41.02,41.1,40.93,40.96,40074.0,39.7478,39.8253,39.6606,39.6897,40074.0
2023-02-13 11:25:00,40.97,40.98,40.89,40.91,40041.0,39.6993,39.709,39.6218,39.6412,40041.0
2023-02-13 11:30:00,40.93,40.95,40.77,40.81,75569.0,39.6606,39.68,39.5055,39.5443,75569.0
2023-02-13 11:35:00,40.87,40.9,40.82,40.89,32340.0,39.6024,39.6315,39.554,39.6218,32340.0
2023-02-13 11:40:00,40.9,41.14,40.9,41.14,99669.0,39.6315,39.8641,39.6315,39.8641,99669.0
2023-02-13 11:45:00,41.15,41.23,41.12,41.21,70331.0,39.8738,39.9513,39.8447,39.9319,70331.0
2023-02-13 11:50:00,41.21,41.22,41.12,41.14,65741.0,39.9319,39.9416,39.8447,39.8641,65741.0
2023-02-13 11:55:00,41.13,41.19,41.05,41.18,53496.0,39.8544,39.9125,39.7769,39.9028,53496.0
2023-02-13 12:00:00,41.19,41.27,41.15,41.22,60352.0,39.9125,39.99,39.8738,39.9416,60352.0
2023-02-13 12:05:00,41.23,41.37,41.23,41.34,74700.0,39.9513,40.0869,39.9513,40.0579,74700.0
2023-02-13 12:10:00,41.34,41.43,41.3,41.36,78529.0,40.0579,40.1451,40.0191,40.0773,78529.0
2023-02-13 12:15:00,41.35,41.46,41.35,41.43,27897.0,40.0676,40.1741,40.0676,40.1451,27897.0
2023-02-13 12:20:00,41.44,41.44,41.35,41.4,35891.0,40.1548,40.1548,40.0676,40.116,35891.0
2023-02-13 12:25:00,41.4,41.41,41.29,41.39,42094.0,40.116,40.1257,40.0094,40.1063,42094.0
2023-02-13 12:30:00,41.4,41.41,41.29,41.33,42135.0,40.116,40.1257,40.0094,40.0482,42135.0
2023-02-13 12:35:00,41.33,41.37,41.31,41.36,27739.0,40.0482,40.0869,40.0288,40.0773,27739.0
2023-02-13 12:40:00,41.36,41.41,41.35,41.37,15765.0,40.0773,40.1257,40.0676,40.0869,15765.0
2023-02-13 12:45:00,41.36,41.5,41.36,41.46,76499.0,40.0773,40.2129,40.0773,40.1741,76499.0
2023-02-13 12:50:00,41.45,41.47,41.37,41.44,54142.0,40.1645,40.1838,40.0869,40.1548,54142.0
2023-02-13 12:55:00,41.43,41.43,41.33,41.38,57336.0,40.1451,40.1451,40.0482,40.0966,57336.0
2023-02-13 13:00:00,41.4,41.47,41.33,41.33,41835.0,40.116,40.1838,40.0482,40.0482,41835.0
2023-02-13 13:05:00,41.34,41.36,41.25,41.27,83940.0,40.0579,40.0773,39.9707,39.99,83940.0
2023-02-13 13:10:00,41.27,41.33,41.23,41.33,82336.0,39.99,40.0482,39.9513,40.0482,82336.0
2023-02-13 13:15:00,41.33,41.48,41.31,41.45,97052.0,40.0482,40.1935,40.0288,40.1645,97052.0
2023-02-13 13:20:00,41.45,41.51,41.43,41.45,40018.0,40.1645,40.2226,40.1451,40.1645,40018.0
2023-02-13 13:25:00,41.45,41.62,41.45,41.57,57510.0,40.1645,40.3292,40.1645,40.2807,57510.0
2023-02-13 13:30:00,41.58,41.72,41.58,41.6,75840.0,40.2904,40.4261,40.2904,40.3098,75840.0
2023-02-13 13:35:00,41.61,41.62,41.53,41.54,35167.0,40.3195,40.3292,40.242,40.2517,35167.0
2023-02-13 13:40:00,41.55,41.59,41.47,41.58,24547.0,40.2614,40.3001,40.1838,40.2904,24547.0
2023-02-13 13:45:00,41.59,41.73,41.58,41.7,74729.0,40.3001,40.4358,40.2904,40.4067,74729.0
2023-02-13 13:50:00,41.7,41.72,41.62,41.66,32961.0,40.4067,40.4261,40.3292,40.3679,32961.0
2023-02-13 13:55:00,41.66,41.72,41.66,41.71,47082.0,40.3679,40.4261,40.3679,40.4164,47082.0
2023-02-13 14:00:00,41.71,41.78,41.62,41.63,94790.0,40.4164,40.4842,40.3292,40.3389,94790.0
2023-02-13 14:05:00,41.62,41.64,41.57,41.6,41619.0,40.3292,40.3486,40.2807,40.3098,41619.0
2023-02-13 14:10:00,41.6,41.61,41.48,41.5,48110.0,40.3098,40.3195,40.1935,40.2129,48110.0
2023-02-13 14:15:00,41.52,41.55,41.46,41.53,29956.0,40.2323,40.2614,40.1741,40.242,29956.0
2023-02-13 14:20:00,41.52,41.54,41.49,41.49,25394.0,40.2323,40.2517,40.2032,40.2032,25394.0
2023-02-13 14:25:00,41.49,41.5,41.36,41.4,50965.0,40.2032,40.2129,40.0773,40.116,50965.0
2023-02-13 14:30:00,41.39,41.43,41.25,41.29,67820.0,40.1063,40.1451,39.9707,40.0094,67820.0
2023-02-13 14:35:00,41.29,41.45,41.27,41.36,57490.0,40.0094,40.1645,39.99,40.0773,57490.0
2023-02-13 14:40:00,41.38,41.38,41.22,41.33,50862.0,40.0966,40.0966,39.9416,40.0482,50862.0
2023-02-13 14:45:00,41.33,41.35,41.16,41.18,69152.0,40.0482,40.0676,39.8835,39.9028,69152.0
2023-02-13 14:50:00,41.18,41.34,41.15,41.31,43729.0,39.9028,40.0579,39.8738,40.0288,43729.0
2023-02-13 14:55:00,41.31,41.34,41.26,41.34,53099.0,40.0288,40.0579,39.9804,40.0579,53099.0
2023-02-13 15:00:00,41.33,41.34,41.11,41.26,75633.0,40.0482,40.0579,39.835,39.9804,75633.0
2023-02-13 15:05:00,41.26,41.38,41.25,41.32,47752.0,39.9804,40.0966,39.9707,40.0385,47752.0
2023-02-13 15:10:00,41.32,41.41,41.29,41.3,51553.0,40.0385,40.1257,40.0094,40.0191,51553.0
2023-02-13 15:15:00,41.3,41.38,41.22,41.38,75950.0,40.0191,40.0966,39.9416,40.0966,75950.0
2023-02-13 15:20:00,41.38,41.41,41.33,41.34,59240.0,40.0966,40.1257,40.0482,40.0579,59240.0
2023-02-13 15:25:00,41.36,41.39,41.29,41.34,57603.0,40.0773,40.1063,40.0094,40.0579,57603.0
2023-02-13 15:30:00,41.34,41.48,41.34,41.45,83852.0,40.0579,40.1935,40.0579,40.1645,83852.0
2023-02-13 15:35:00,41.45,41.58,41.44,41.55,47610.0,40.1645,40.2904,40.1548,40.2614,47610.0
2023-02-13 15:40:00,41.55,41.57,41.5,41.54,57423.0,40.2614,40.2807,40.2129,40.2517,57423.0
2023-02-13 15:45:00,41.54,41.62,41.49,41.59,112297.0,40.2517,40.3292,40.2032,40.3001,112297.0
2023-02-13 15:50:00,41.59,41.59,41.41,41.44,120094.0,40.3001,40.3001,40.1257,40.1548,120094.0
2023-02-13 15:55:00,41.44,41.64,41.44,41.63,248345.0,40.1548,40.3486,40.1548,40.3389,248345.0
2023-02-14 09:30:00,40.77,40.8,39.98,40.34,460997.0,39.5055,39.5346,38.7401,39.0889,460997.0
2023-02-14 09:35:00,40.32,40.63,40.27,40.59,254078.0,39.0695,39.3699,39.0211,39.3311,254078.0
2023-02-14 09:40:00,40.59,40.79,40.43,40.74,233416.0,39.3311,39.5249,39.1761,39.4765,233416.0
2023-02-14 09:45:00,40.75,41.29,40.74,41.06,295299.0,39.4862,40.0094,39.4765,39.7866,295299.0
2023-02-14 09:50:00,41.04,41.28,40.98,41.26,209850.0,39.7672,39.9997,39.709,39.9804,209850.0
2023-02-14 09:55:00,41.27,41.75,41.26,41.62,319438.0,39.99,40.4552,39.9804,40.3292,319438.0
2023-02-14 10:00:00,41.65,41.99,41.65,41.91,311993.0,40.3583,40.6877,40.3583,40.6102,311993.0
2023-02-14 10:05:00,41.91,42.11,41.85,42.11,315726.0,40.6102,40.804,40.5521,40.804,315726.0
2023-02-14 10:10:00,42.11,42.46,42.07,42.28,341145.0,40.804,41.1431,40.7652,40.9687,341145.0
2023-02-14 10:15:00,42.3,42.47,42.21,42.23,218570.0,40.9881,41.1528,40.9009,40.9203,218570.0
2023-02-14 10:20:00,42.24,42.34,42.07,42.07,130547.0,40.93,41.0269,40.7652,40.7652,130547.0
2023-02-14 10:25:00,42.06,42.07,41.59,41.63,222008.0,40.7555,40.7652,40.3001,40.3389,222008.0
2023-02-14 10:30:00,41.64,41.76,41.4,41.41,278411.0,40.3486,40.4648,40.116,40.1257,278411.0
2023-02-14 10:35:00,41.4,41.4,40.68,40.68,451070.0,40.116,40.116,39.4183,39.4183,451070.0
2023-02-14 10:40:00,40.68,40.8,40.6,40.75,526191.0,39.4183,39.5346,39.3408,39.4862,526191.0
2023-02-14 10:45:00,40.75,40.75,40.3,40.69,578763.0,39.4862,39.4862,39.0501,39.428,578763.0
2023-02-14 10:50:00,40.68,40.73,40.38,40.53,253011.0,39.4183,39.4668,39.1276,39.273,253011.0
2023-02-14 10:55:00,40.53,40.75,40.4,40.68,210711.0,39.273,39.4862,39.147,39.4183,210711.0
2023-02-14 11:00:00,40.7,41.11,40.67,41.03,399244.0,39.4377,39.835,39.4087,39.7575,399244.0
2023-02-14 11:05:00,41.03,41.25,40.96,40.98,275496.0,39.7575,39.9707,39.6897,39.709,275496.0
2023-02-14 11:10:00,40.97,41.16,40.95,41.01,199713.0,39.6993,39.8835,39.68,39.7381,199713.0
2023-02-14 11:15:00,41.01,41.25,40.98,41.23,193828.0,39.7381,39.9707,39.709,39.9513,193828.0
2023-02-14 11:20:00,41.23,41.29,41.14,41.29,130662.0,39.9513,40.0094,39.8641,40.0094,130662.0
2023-02-14 11:25:00,41.28,41.32,40.59,40.66,251777.0,39.9997,40.0385,39.3311,39.399,251777.0
2023-02-14 11:30:00,40.66,40.66,40.16,40.21,352145.0,39.399,39.399,38.9145,38.9629,352145.0
2023-02-14 11:35:00,40.21,40.46,40.2,40.33,284803.0,38.9629,39.2052,38.9532,39.0792,284803.0
2023-02-14 11:40:00,40.34,40.39,40.13,40.23,221691.0,39.0889,39.1373,38.8854,38.9823,221691.0
2023-02-14 11:45:00,40.22,40.49,40.19,40.41,209536.0,38.9726,39.2342,38.9435,39.1567,209536.0
2023-02-14 11:50:00,40.41,40.41,40.05,40.32,189048.0,39.1567,39.1567,38.8079,39.0695,189048.0
2023-02-14 11:55:00,40.3,40.51,40.21,40.46,184359.0,39.0501,39.2536,38.9629,39.2052,184359.0
2023-02-14 12:00:00,40.45,40.68,40.43,40.53,260919.0,39.1955,39.4183,39.1761,39.273,260919.0
2023-02-14 12:05:00,40.55,40.59,40.47,40.56,131618.0,39.2924,39.3311,39.2149,39.3021,131618.0
2023-02-14 12:10:00,40.55,40.81,40.53,40.8,209822.0,39.2924,39.5443,39.273,39.5346,209822.0
2023-02-14 12:15:00,40.81,40.88,40.73,40.81,209377.0,39.5443,39.6121,39.4668,39.5443,209377.0
2023-02-14 12:20:00,40.81,40.97,40.75,40.76,132268.0,39.5443,39.6993,39.4862,39.4959,132268.0
2023-02-14 12:25:00,40.75,41.04,40.74,40.86,125200.0,39.4862,39.7672,39.4765,39.5928,125200.0
2023-02-14 12:30:00,40.86,41.02,40.8,41.01,115096.0,39.5928,39.7478,39.5346,39.7381,115096.0
2023-02-14 12:35:00,41.01,41.02,40.84,40.91,73742.0,39.7381,39.7478,39.5734,39.6412,73742.0
2023-02-14 12:40:00,40.89,41.04,40.86,40.88,81125.0,39.6218,39.7672,39.5928,39.6121,81125.0
2023-02-14 12:45:00,40.88,41.02,40.83,40.93,86188.0,39.6121,39.7478,39.5637,39.6606,86188.0
2023-02-14 12:50:00,40.89,40.96,40.82,40.87,51198.0,39.6218,39.6897,39.554,39.6024,51198.0
2023-02-14 12:55:00,40.86,41.09,40.85,41.04,94317.0,39.5928,39.8156,39.5831,39.7672,94317.0
2023-02-14 13:00:00,41.03,41.57,40.99,41.5,358131.0,39.7575,40.2807,39.7187,40.2129,358131.0
2023-02-14 13:05:00,41.51,41.69,41.47,41.47,191256.0,40.2226,40.397,40.1838,40.1838,191256.0
2023-02-14 13:10:00,41.48,41.52,41.32,41.49,99726.0,40.1935,40.2323,40.0385,40.2032,99726.0
2023-02-14 13:15:00,41.5,41.84,41.46,41.64,217711.0,40.2129,40.5424,40.1741,40.3486,217711.0
2023-02-14 13:20:00,41.64,41.72,41.44,41.51,121125.0,40.3486,40.4261,40.1548,40.2226,121125.0
2023-02-14 13:25:00,41.53,41.54,41.37,41.49,78359.0,40.242,40.2517,40.0869,40.2032,78359.0
2023-02-14 13:30:00,41.5,41.6,41.45,41.55,76370.0,40.2129,40.3098,40.1645,40.2614,76370.0
2023-02-14 13:35:00,41.59,41.61,41.41,41.48,76568.0,40.3001,40.3195,40.1257,40.1935,76568.0
2023-02-14 13:40:00,41.49,41.54,41.18,41.2,97404.0,40.2032,40.2517,39.9028,39.9222,97404.0
2023-02-14 13:45:00,41.21,41.5,41.21,41.46,73741.0,39.9319,40.2129,39.9319,40.1741,73741.0
2023-02-14 13:50:00,41.46,41.49,41.39,41.44,52902.0,40.1741,40.2032,40.1063,40.1548,52902.0
2023-02-14 13:55:00,41.45,41.49,41.29,41.37,54929.0,40.1645,40.2032,40.0094,40.0869,54929.0
2023-02-14 14:00:00,41.38,41.54,41.27,41.41,98014.0,40.0966,40.2517,39.99,40.1257,98014.0
2023-02-14 14:05:00,41.4,41.4,40.96,41.11,237556.0,40.116,40.116,39.6897,39.835,237556.0
2023-02-14 14:10:00,41.12,41.29,41.12,41.24,89431.0,39.8447,40.0094,39.8447,39.961,89431.0
2023-02-14 14:15:00,41.23,41.47,41.23,41.39,96231.0,39.9513,40.1838,39.9513,40.1063,96231.0
2023-02-14 14:20:00,41.39,41.47,41.33,41.4,69114.0,40.1063,40.1838,40.0482,40.116,69114.0
2023-02-14 14:25:00,41.41,41.43,41.31,41.37,61740.0,40.1257,40.1451,40.0288,40.0869,61740.0
2023-02-14 14:30:00,41.37,41.62,41.37,41.62,138260.0,40.0869,40.3292,40.0869,40.3292,138260.0
2023-02-14 14:35:00,41.62,41.75,41.61,41.66,145918.0,40.3292,40.4552,40.3195,40.3679,145918.0
2023-02-14 14:40:00,41.66,41.79,41.66,41.71,64791.0,40.3679,40.4939,40.3679,40.4164,64791.0
2023-02-14 14:45:00,41.71,41.81,41.67,41.76,69011.0,40.4164,40.5133,40.3776,40.4648,69011.0
2023-02-14 14:50:00,41.76,41.83,41.67,41.74,52698.0,40.4648,40.5327,40.3776,40.4455,52698.0
2023-02-14 14:55:00,41.75,41.83,41.69,41.71,66045.0,40.4552,40.5327,40.397,40.4164,66045.0
2023-02-14 15:00:00,41.74,41.79,41.62,41.66,99779.0,40.4455,40.4939,40.3292,40.3679,99779.0
2023-02-14 15:05:00,41.67,41.68,41.58,41.61,36767.0,40.3776,40.3873,40.2904,40.3195,36767.0
2023-02-14 15:10:00,41.61,41.68,41.45,41.64,72061.0,40.3195,40.3873,40.1645,40.3486,72061.0
2023-02-14 15:15:00,41.64,41.73,41.57,41.66,42775.0,40.3486,40.4358,40.2807,40.3679,42775.0
2023-02-14 15:20:00,41.66,41.76,41.65,41.75,51141.0,40.3679,40.4648,40.3583,40.4552,51141.0
2023-02-14 15:25:00,41.74,41.82,41.65,41.65,71594.0,40.4455,40.523,40.3583,40.3583,71594.0
2023-02-14 15:30:00,41.68,41.83,41.6,41.81,93132.0,40.3873,40.5327,40.3098,40.5133,93132.0
2023-02-14 15:35:00,41.82,41.89,41.76,41.82,170433.0,40.523,40.5908,40.4648,40.523,170433.0
2023-02-14 15:40:00,41.82,41.96,41.78,41.93,160609.0,40.523,40.6586,40.4842,40.6296,160609.0
2023-02-14 15:45:00,41.92,41.95,41.8,41.93,111328.0,40.6199,40.649,40.5036,40.6296,111328.0
2023-02-14 15:50:00,41.92,41.92,41.67,41.77,231586.0,40.6199,40.6199,40.3776,40.4745,231586.0
2023-02-14 15:55:00,41.78,41.84,41.54,41.56,225434.0,40.4842,40.5424,40.2517,40.271,225434.0
2023-02-15 09:30:00,40.56,40.8,40.42,40.58,345566.0,39.3021,39.5346,39.1664,39.3214,345566.0
2023-02-15 09:35:00,40.58,40.72,40.33,40.34,408697.0,39.3214,39.4571,39.0792,39.0889,408697.0
2023-02-15 09:40:00,40.36,40.87,40.3,40.75,286013.0,39.1083,39.6024,39.0501,39.4862,286013.0
2023-02-15 09:45:00,40.74,40.98,40.63,40.9,238665.0,39.4765,39.709,39.3699,39.6315,238665.0
2023-02-15 09:50:00,40.91,41.0,40.27,40.4,232988.0,39.6412,39.7284,39.0211,39.147,232988.0
2023-02-15 09:55:00,40.42,40.62,40.37,40.55,140123.0,39.1664,39.3602,39.118,39.2924,140123.0
2023-02-15 10:00:00,40.53,41.05,40.5,40.98,234743.0,39.273,39.7769,39.2439,39.709,234743.0
2023-02-15 10:05:00,40.99,41.02,40.53,40.67,180164.0,39.7187,39.7478,39.273,39.4087,180164.0
2023-02-15 10:10:00,40.67,40.99,40.58,40.9,191387.0,39.4087,39.7187,39.3214,39.6315,191387.0
2023-02-15 10:15:00,40.88,41.32,40.87,41.31,216500.0,39.6121,40.0385,39.6024,40.0288,216500.0
2023-02-15 10:20:00,41.32,41.38,41.15,41.15,126084.0,40.0385,40.0966,39.8738,39.8738,126084.0
2023-02-15 10:25:00,41.17,41.4,41.14,41.32,79121.0,39.8931,40.116,39.8641,40.0385,79121.0
2023-02-15 10:30:00,41.34,41.63,41.24,41.59,189199.0,40.0579,40.3389,39.961,40.3001,189199.0
2023-02-15 10:35:00,41.59,41.62,41.45,41.51,108228.0,40.3001,40.3292,40.1645,40.2226,108228.0
2023-02-15 10:40:00,41.53,41.63,41.31,41.32,128350.0,40.242,40.3389,40.0288,40.0385,128350.0
2023-02-15 10:45:00,41.33,41.46,41.29,41.39,95942.0,40.0482,40.1741,40.0094,40.1063,95942.0
2023-02-15 10:50:00,41.38,41.55,41.32,41.47,113415.0,40.0966,40.2614,40.0385,40.1838,113415.0
2023-02-15 10:55:00,41.48,41.62,41.43,41.48,96355.0,40.1935,40.3292,40.1451,40.1935,96355.0
2023-02-15 11:00:00,41.47,41.71,41.44,41.71,103024.0,40.1838,40.4164,40.1548,40.4164,103024.0
2023-02-15 11:05:00,41.7,41.97,41.69,41.94,301502.0,40.4067,40.6683,40.397,40.6393,301502.0
2023-02-15 11:10:00,41.95,42.03,41.91,41.92,101761.0,40.649,40.7265,40.6102,40.6199,101761.0
2023-02-15 11:15:00,41.92,42.01,41.83,41.9,118217.0,40.6199,40.7071,40.5327,40.6005,118217.0
2023-02-15 11:20:00,41.9,41.92,41.77,41.86,109547.0,40.6005,40.6199,40.4745,40.5617,109547.0
2023-02-15 11:25:00,41.85,41.96,41.79,41.96,86221.0,40.5521,40.6586,40.4939,40.6586,86221.0
2023-02-15 11:30:00,41.96,41.98,41.69,41.69,147749.0,40.6586,40.678,40.397,40.397,147749.0
2023-02-15 11:35:00,41.7,41.79,41.62,41.77,89769.0,40.4067,40.4939,40.3292,40.4745,89769.0
2023-02-15 11:40:00,41.78,41.97,41.76,41.9,107236.0,40.4842,40.6683,40.4648,40.6005,107236.0
2023-02-15 11:45:00,41.91,42.05,41.87,42.02,80685.0,40.6102,40.7459,40.5714,40.7168,80685.0
2023-02-15 11:50:00,42.01,42.07,41.94,41.98,88348.0,40.7071,40.7652,40.6393,40.678,88348.0
2023-02-15 11:55:00,42.0,42.08,41.86,41.88,150723.0,40.6974,40.7749,40.5617,40.5811,150723.0
2023-02-15 12:00:00,41.88,41.92,41.79,41.81,121088.0,40.5811,40.6199,40.4939,40.5133,121088.0
2023-02-15 12:05:00,41.81,41.87,41.53,41.68,105115.0,40.5133,40.5714,40.242,40.3873,105115.0
2023-02-15 12:10:00,41.68,41.76,41.56,41.62,108835.0,40.3873,40.4648,40.271,40.3292,108835.0
2023-02-15 12:15:00,41.6,41.66,41.5,41.63,57907.0,40.3098,40.3679,40.2129,40.3389,57907.0
2023-02-15 12:20:00,41.62,41.62,41.48,41.52,55278.0,40.3292,40.3292,40.1935,40.2323,55278.0
2023-02-15 12:25:00,41.52,41.6,41.38,41.41,91846.0,40.2323,40.3098,40.0966,40.1257,91846.0
2023-02-15 12:30:00,41.42,41.57,41.38,41.57,68724.0,40.1354,40.2807,40.0966,40.2807,68724.0
2023-02-15 12:35:00,41.57,41.68,41.44,41.58,274240.0,40.2807,40.3873,40.1548,40.2904,274240.0
2023-02-15 12:40:00,41.57,41.75,41.56,41.72,54911.0,40.2807,40.4552,40.271,40.4261,54911.0
2023-02-15 12:45:00,41.75,41.77,41.65,41.74,75538.0,40.4552,40.4745,40.3583,40.4455,75538.0
2023-02-15 12:50:00,41.74,41.88,41.73,41.85,51752.0,40.4455,40.5811,40.4358,40.5521,51752.0
2023-02-15 12:55:00,41.85,41.86,41.7,41.78,70980.0,40.5521,40.5617,40.4067,40.4842,70980.0
2023-02-15 13:00:00,41.79,41.87,41.78,41.8,40503.0,40.4939,40.5714,40.4842,40.5036,40503.0
2023-02-15 13:05:00,41.79,41.92,41.69,41.91,83426.0,40.4939,40.6199,40.397,40.6102,83426.0
2023-02-15 13:10:00,41.91,41.97,41.91,41.92,55595.0,40.6102,40.6683,40.6102,40.6199,55595.0
2023-02-15 13:15:00,41.94,42.0,41.89,41.97,105019.0,40.6393,40.6974,40.5908,40.6683,105019.0
2023-02-15 13:20:00,41.98,42.12,41.95,42.06,79691.0,40.678,40.8137,40.649,40.7555,79691.0
2023-02-15 13:25:00,42.06,42.17,42.05,42.16,178701.0,40.7555,40.8621,40.7459,40.8524,178701.0
2023-02-15 13:30:00,42.16,42.23,42.08,42.19,53005.0,40.8524,40.9203,40.7749,40.8815,53005.0
2023-02-15 13:35:00,42.19,42.25,42.13,42.23,95800.0,40.8815,40.9396,40.8234,40.9203,95800.0
2023-02-15 13:40:00,42.23,42.4,42.23,42.39,110464.0,40.9203,41.085,40.9203,41.0753,110464.0
2023-02-15 13:45:00,42.4,42.44,42.37,42.44,63910.0,41.085,41.1238,41.0559,41.1238,63910.0
2023-02-15 13:50:00,42.44,42.49,42.34,42.47,63111.0,41.1238,41.1722,41.0269,41.1528,63111.0
2023-02-15 13:55:00,42.48,42.48,42.42,42.47,54928.0,41.1625,41.1625,41.1044,41.1528,54928.0
2023-02-15 14:00:00,42.48,42.49,42.41,42.47,53564.0,41.1625,41.1722,41.0947,41.1528,53564.0
2023-02-15 14:05:00,42.47,42.63,42.47,42.6,109660.0,41.1528,41.3079,41.1528,41.2788,109660.0
2023-02-15 14:10:00,42.61,42.69,42.57,42.69,67522.0,41.2885,41.366,41.2497,41.366,67522.0
2023-02-15 14:15:00,42.69,42.74,42.54,42.55,86177.0,41.366,41.4145,41.2207,41.2303,86177.0
2023-02-15 14:20:00,42.55,42.68,42.55,42.61,54699.0,41.2303,41.3563,41.2303,41.2885,54699.0
2023-02-15 14:25:00,42.6,42.68,42.56,42.67,49619.0,41.2788,41.3563,41.24,41.3466,49619.0
2023-02-15 14:30:00,42.68,42.72,42.61,42.66,64734.0,41.3563,41.3951,41.2885,41.3369,64734.0
2023-02-15 14:35:00,42.66,42.69,42.62,42.66,34199.0,41.3369,41.366,41.2982,41.3369,34199.0
2023-02-15 14:40:00,42.66,42.77,42.62,42.77,64146.0,41.3369,41.4435,41.2982,41.4435,64146.0
2023-02-15 14:45:00,42.77,42.82,42.64,42.67,110829.0,41.4435,41.492,41.3176,41.3466,110829.0
2023-02-15 14:50:00,42.68,42.72,42.56,42.6,80602.0,41.3563,41.3951,41.24,41.2788,80602.0
2023-02-15 14:55:00,42.59,42.63,42.51,42.56,115233.0,41.2691,41.3079,41.1916,41.24,115233.0
2023-02-15 15:00:00,42.57,42.69,42.57,42.68,54872.0,41.2497,41.366,41.2497,41.3563,54872.0
2023-02-15 15:05:00,42.7,42.8,42.7,42.76,99919.0,41.3757,41.4726,41.3757,41.4338,99919.0
2023-02-15 15:10:00,42.77,42.77,42.63,42.65,83424.0,41.4435,41.4435,41.3079,41.3272,83424.0
2023-02-15 15:15:00,42.65,42.73,42.56,42.57,83180.0,41.3272,41.4048,41.24,41.2497,83180.0
2023-02-15 15:20:00,42.59,42.68,42.56,42.59,70088.0,41.2691,41.3563,41.24,41.2691,70088.0
2023-02-15 15:25:00,42.6,42.71,42.59,42.7,105627.0,41.2788,41.3854,41.2691,41.3757,105627.0
2023-02-15 15:30:00,42.72,42.77,42.66,42.73,85641.0,41.3951,41.4435,41.3369,41.4048,85641.0
2023-02-15 15:35:00,42.73,42.79,42.69,42.78,64517.0,41.4048,41.4629,41.366,41.4532,64517.0
2023-02-15 15:40:00,42.78,42.83,42.68,42.74,85512.0,41.4532,41.5017,41.3563,41.4145,85512.0
2023-02-15 15:45:00,42.74,42.84,42.73,42.79,115388.0,41.4145,41.5113,41.4048,41.4629,115388.0
2023-02-15 15:50:00,42.79,42.88,42.65,42.69,189389.0,41.4629,41.5501,41.3272,41.366,189389.0
2023-02-15 15:55:00,42.68,42.87,42.64,42.85,239560.0,41.3563,41.5404,41.3176,41.521,239560.0
2023-02-16 09:30:00,41.01,41.34,40.96,41.11,433972.0,39.7381,40.0579,39.6897,39.835,433972.0
2023-02-16 09:35:00,41.08,41.2,40.67,41.2,442268.0,39.8059,39.9222,39.4087,39.9222,442268.0
2023-02-16 09:40:00,41.2,41.43,41.07,41.36,355652.0,39.9222,40.1451,39.7962,40.0773,355652.0
2023-02-16 09:45:00,41.38,41.66,41.27,41.47,381079.0,40.0966,40.3679,39.99,40.1838,381079.0
2023-02-16 09:50:00,41.48,41.69,41.31,41.52,217707.0,40.1935,40.397,40.0288,40.2323,217707.0
2023-02-16 09:55:00,41.5,41.6,41.13,41.18,217103.0,40.2129,40.3098,39.8544,39.9028,217103.0
2023-02-16 10:00:00,41.18,41.33,41.03,41.2,168672.0,39.9028,40.0482,39.7575,39.9222,168672.0
2023-02-16 10:05:00,41.19,41.52,41.13,41.5,176298.0,39.9125,40.2323,39.8544,40.2129,176298.0
2023-02-16 10:10:00,41.49,41.69,41.37,41.51,215270.0,40.2032,40.397,40.0869,40.2226,215270.0
2023-02-16 10:15:00,41.52,41.7,41.39,41.63,164445.0,40.2323,40.4067,40.1063,40.3389,164445.0
2023-02-16 10:20:00,41.66,41.83,41.63,41.65,246852.0,40.3679,40.5327,40.3389,40.3583,246852.0
2023-02-16 10:25:00,41.66,41.87,41.65,41.87,181428.0,40.3679,40.5714,40.3583,40.5714,181428.0
2023-02-16 10:30:00,41.86,42.02,41.85,41.99,183588.0,40.5617,40.7168,40.5521,40.6877,183588.0
2023-02-16 10:35:00,41.99,42.15,41.85,42.06,150020.0,40.6877,40.8427,40.5521,40.7555,150020.0
2023-02-16 10:40:00,42.06,42.16,41.92,42.01,164626.0,40.7555,40.8524,40.6199,40.7071,164626.0
2023-02-16 10:45:00,42.01,42.33,42.01,42.32,229577.0,40.7071,41.0172,40.7071,41.0075,229577.0
2023-02-16 10:50:00,42.34,42.37,42.13,42.2,153581.0,41.0269,41.0559,40.8234,40.8912,153581.0
2023-02-16 10:55:00,42.19,42.19,41.97,42.11,106735.0,40.8815,40.8815,40.6683,40.804,106735.0
2023-02-16 11:00:00,42.11,42.45,42.08,42.43,173715.0,40.804,41.1334,40.7749,41.1141,173715.0
2023-02-16 11:05:00,42.41,42.46,42.11,42.31,185523.0,41.0947,41.1431,40.804,40.9978,185523.0
2023-02-16 11:10:00,42.31,42.43,42.24,42.36,98121.0,40.9978,41.1141,40.93,41.0462,98121.0
2023-02-16 11:15:00,42.37,42.45,42.34,42.42,77730.0,41.0559,41.1334,41.0269,41.1044,77730.0
2023-02-16 11:20:00,42.42,42.45,42.19,42.29,95986.0,41.1044,41.1334,40.8815,40.9784,95986.0
2023-02-16 11:25:00,42.28,42.42,42.17,42.37,110302.0,40.9687,41.1044,40.8621,41.0559,110302.0
2023-02-16 11:30:00,42.38,42.5,42.33,42.38,126448.0,41.0656,41.1819,41.0172,41.0656,126448.0
2023-02-16 11:35:00,42.38,42.39,42.27,42.33,115687.0,41.0656,41.0753,40.959,41.0172,115687.0
2023-02-16 11:40:00,42.33,42.47,42.32,42.38,101984.0,41.0172,41.1528,41.0075,41.0656,101984.0
2023-02-16 11:45:00,42.41,42.61,42.4,42.55,117204.0,41.0947,41.2885,41.085,41.2303,117204.0
2023-02-16 11:50:00,42.56,42.56,42.37,42.39,111573.0,41.24,41.24,41.0559,41.0753,111573.0
2023-02-16 11:55:00,42.4,42.51,42.37,42.39,132753.0,41.085,41.1916,41.0559,41.0753,132753.0
2023-02-16 12:00:00,42.38,42.49,42.37,42.44,56360.0,41.0656,41.1722,41.0559,41.1238,56360.0
2023-02-16 12:05:00,42.44,42.58,42.41,42.56,76136.0,41.1238,41.2594,41.0947,41.24,76136.0
2023-02-16 12:10:00,42.56,42.68,42.56,42.64,92763.0,41.24,41.3563,41.24,41.3176,92763.0
2023-02-16 12:15:00,42.66,42.67,42.35,42.35,176255.0,41.3369,41.3466,41.0365,41.0365,176255.0
2023-02-16 12:20:00,42.35,42.69,42.32,42.67,105188.0,41.0365,41.366,41.0075,41.3466,105188.0
2023-02-16 12:25:00,42.68,42.75,42.65,42.71,100970.0,41.3563,41.4241,41.3272,41.3854,100970.0
2023-02-16 12:30:00,42.71,42.96,42.7,42.95,151992.0,41.3854,41.6276,41.3757,41.6179,151992.0
2023-02-16 12:35:00,42.94,43.01,42.88,42.95,154996.0,41.6082,41.6761,41.5501,41.6179,154996.0
2023-02-16 12:40:00,42.94,43.01,42.9,43.0,93686.0,41.6082,41.6761,41.5695,41.6664,93686.0
2023-02-16 12:45:00,43.01,43.05,42.91,42.95,133676.0,41.6761,41.7148,41.5792,41.6179,133676.0
2023-02-16 12:50:00,42.95,42.98,42.79,42.81,137396.0,41.6179,41.647,41.4629,41.4823,137396.0
2023-02-16 12:55:00,42.81,42.84,42.66,42.7,95333.0,41.4823,41.5113,41.3369,41.3757,95333.0
2023-02-16 13:00:00,42.72,42.9,42.62,42.73,203430.0,41.3951,41.5695,41.2982,41.4048,203430.0
2023-02-16 13:05:00,42.73,42.83,42.72,42.79,35487.0,41.4048,41.5017,41.3951,41.4629,35487.0
2023-02-16 13:10:00,42.81,42.81,42.61,42.61,147824.0,41.4823,41.4823,41.2885,41.2885,147824.0
2023-02-16 13:15:00,42.62,42.7,42.54,42.64,151022.0,41.2982,41.3757,41.2207,41.3176,151022.0
2023-02-16 13:20:00,42.65,42.67,42.47,42.59,168144.0,41.3272,41.3466,41.1528,41.2691,168144.0
2023-02-16 13:25:00,42.59,42.65,42.44,42.47,149166.0,41.2691,41.3272,41.1238,41.1528,149166.0
2023-02-16 13:30:00,42.48,42.62,42.44,42.61,91884.0,41.1625,41.2982,41.1238,41.2885,91884.0
2023-02-16 13:35:00,42.63,42.76,42.62,42.71,93632.0,41.3079,41.4338,41.2982,41.3854,93632.0
2023-02-16 13:40:00,42.7,42.74,42.61,42.73,109953.0,41.3757,41.4145,41.2885,41.4048,109953.0
2023-02-16 13:45:00,42.72,42.82,42.63,42.72,182817.0,41.3951,41.492,41.3079,41.3951,182817.0
2023-02-16 13:50:00,42.72,42.78,42.66,42.78,67159.0,41.3951,41.4532,41.3369,41.4532,67159.0
2023-02-16 13:55:00,42.78,42.78,42.69,42.75,110846.0,41.4532,41.4532,41.366,41.4241,110846.0
2023-02-16 14:00:00,42.76,42.93,42.75,42.93,172320.0,41.4338,41.5986,41.4241,41.5986,172320.0
2023-02-16 14:05:00,42.9,42.94,42.84,42.86,91531.0,41.5695,41.6082,41.5113,41.5307,91531.0
2023-02-16 14:10:00,42.87,42.91,42.79,42.83,50215.0,41.5404,41.5792,41.4629,41.5017,50215.0
2023-02-16 14:15:00,42.83,42.92,42.76,42.84,62006.0,41.5017,41.5889,41.4338,41.5113,62006.0
2023-02-16 14:20:00,42.83,42.83,42.62,42.83,74456.0,41.5017,41.5017,41.2982,41.5017,74456.0
2023-02-16 14:25:00,42.81,42.96,42.81,42.89,127365.0,41.4823,41.6276,41.4823,41.5598,127365.0
2023-02-16 14:30:00,42.88,42.97,42.88,42.92,35204.0,41.5501,41.6373,41.5501,41.5889,35204.0
2023-02-16 14:35:00,42.94,43.0,42.9,42.92,79657.0,41.6082,41.6664,41.5695,41.5889,79657.0
2023-02-16 14:40:00,42.94,42.94,42.73,42.77,91722.0,41.6082,41.6082,41.4048,41.4435,91722.0
2023-02-16 14:45:00,42.77,42.82,42.73,42.79,57836.0,41.4435,41.492,41.4048,41.4629,57836.0
2023-02-16 14:50:00,42.79,42.89,42.76,42.84,29365.0,41.4629,41.5598,41.4338,41.5113,29365.0
2023-02-16 14:55:00,42.84,42.89,42.79,42.79,64679.0,41.5113,41.5598,41.4629,41.4629,64679.0
2023-02-16 15:00:00,42.8,42.84,42.61,42.62,77909.0,41.4726,41.5113,41.2885,41.2982,77909.0
2023-02-16 15:05:00,42.62,42.64,42.31,42.55,285698.0,41.2982,41.3176,40.9978,41.2303,285698.0
2023-02-16 15:10:00,42.56,42.62,42.46,42.47,64310.0,41.24,41.2982,41.1431,41.1528,64310.0
2023-02-16 15:15:00,42.47,42.47,42.17,42.19,145080.0,41.1528,41.1528,40.8621,40.8815,145080.0
2023-02-16 15:20:00,42.19,42.19,41.95,42.05,176541.0,40.8815,40.8815,40.649,40.7459,176541.0
2023-02-16 15:25:00,42.05,42.14,41.8,41.8,140993.0,40.7459,40.8331,40.5036,40.5036,140993.0
2023-02-16 15:30:00,41.81,41.83,41.54,41.69,263060.0,40.5133,40.5327,40.2517,40.397,263060.0
2023-02-16 15:35:00,41.68,41.96,41.64,41.79,158535.0,40.3873,40.6586,40.3486,40.4939,158535.0
2023-02-16 15:40:00,41.79,41.79,41.57,41.78,148745.0,40.4939,40.4939,40.2807,40.4842,148745.0
2023-02-16 15:45:00,41.79,41.83,41.62,41.79,181386.0,40.4939,40.5327,40.3292,40.4939,181386.0
2023-02-16 15:50:00,41.78,42.01,41.69,41.79,360375.0,40.4842,40.7071,40.397,40.4939,360375.0
2023-02-16 15:55:00,41.79,41.86,41.5,41.56,244247.0,40.4939,40.5617,40.2129,40.271,244247.0
2023-02-17 09:30:00,41.04,41.48,40.8,41.45,403897.0,39.7672,40.1935,39.5346,40.1645,403897.0
2023-02-17 09:35:00,41.46,41.5,41.08,41.08,244657.0,40.1741,40.2129,39.8059,39.8059,244657.0
2023-02-17 09:40:00,41.08,41.14,40.88,40.91,231717.0,39.8059,39.8641,39.6121,39.6412,231717.0
2023-02-17 09:45:00,40.9,40.91,40.63,40.72,300952.0,39.6315,39.6412,39.3699,39.4571,300952.0
2023-02-17 09:50:00,40.74,40.81,40.48,40.58,217445.0,39.4765,39.5443,39.2245,39.3214,217445.0
2023-02-17 09:55:00,40.56,40.69,40.46,40.68,170464.0,39.3021,39.428,39.2052,39.4183,170464.0
2023-02-17 10:00:00,40.67,41.06,40.66,41.05,238358.0,39.4087,39.7866,39.399,39.7769,238358.0
2023-02-17 10:05:00,41.06,41.21,40.99,41.11,182648.0,39.7866,39.9319,39.7187,39.835,182648.0
2023-02-17 10:10:00,41.09,41.37,41.02,41.27,226682.0,39.8156,40.0869,39.7478,39.99,226682.0
2023-02-17 10:15:00,41.3,41.68,41.18,41.63,249155.0,40.0191,40.3873,39.9028,40.3389,249155.0
2023-02-17 10:20:00,41.62,41.8,41.58,41.58,315802.0,40.3292,40.5036,40.2904,40.2904,315802.0
2023-02-17 10:25:00,41.57,41.65,41.42,41.42,152812.0,40.2807,40.3583,40.1354,40.1354,152812.0
2023-02-17 10:30:00,41.44,41.66,41.41,41.64,195800.0,40.1548,40.3679,40.1257,40.3486,195800.0
2023-02-17 10:35:00,41.64,41.91,41.45,41.63,285784.0,40.3486,40.6102,40.1645,40.3389,285784.0
2023-02-17 10:40:00,41.63,41.64,41.19,41.21,217652.0,40.3389,40.3486,39.9125,39.9319,217652.0
2023-02-17 10:45:00,41.21,41.37,41.11,41.25,192422.0,39.9319,40.0869,39.835,39.9707,192422.0
2023-02-17 10:50:00,41.25,41.28,41.04,41.13,129559.0,39.9707,39.9997,39.7672,39.8544,129559.0
2023-02-17 10:55:00,41.12,41.19,40.98,41.08,78678.0,39.8447,39.9125,39.709,39.8059,78678.0
2023-02-17 11:00:00,41.08,41.1,40.92,41.06,113944.0,39.8059,39.8253,39.6509,39.7866,113944.0
2023-02-17 11:05:00,41.07,41.24,41.06,41.11,195782.0,39.7962,39.961,39.7866,39.835,195782.0
2023-02-17 11:10:00,41.1,41.3,41.1,41.22,94655.0,39.8253,40.0191,39.8253,39.9416,94655.0
2023-02-17 11:15:00,41.21,41.25,41.06,41.11,60001.0,39.9319,39.9707,39.7866,39.835,60001.0
2023-02-17 11:20:00,41.11,41.11,40.89,40.94,92026.0,39.835,39.835,39.6218,39.6703,92026.0
2023-02-17 11:25:00,40.94,41.05,40.81,40.88,128033.0,39.6703,39.7769,39.5443,39.6121,128033.0
2023-02-17 11:30:00,40.89,40.98,40.79,40.97,143915.0,39.6218,39.709,39.5249,39.6993,143915.0
2023-02-17 11:35:00,40.96,41.13,40.92,41.12,99205.0,39.6897,39.8544,39.6509,39.8447,99205.0
2023-02-17 11:40:00,41.12,41.21,41.08,41.2,114425.0,39.8447,39.9319,39.8059,39.9222,114425.0
2023-02-17 11:45:00,41.19,41.34,41.18,41.2,113892.0,39.9125,40.0579,39.9028,39.9222,113892.0
2023-02-17 11:50:00,41.18,41.19,41.01,41.04,86115.0,39.9028,39.9125,39.7381,39.7672,86115.0
2023-02-17 11:55:00,41.03,41.08,40.94,41.07,74790.0,39.7575,39.8059,39.6703,39.7962,74790.0
2023-02-17 12:00:00,41.08,41.32,41.08,41.24,93168.0,39.8059,40.0385,39.8059,39.961,93168.0
2023-02-17 12:05:00,41.24,41.37,41.24,41.32,73592.0,39.961,40.0869,39.961,40.0385,73592.0
2023-02-17 12:10:00,41.32,41.47,41.3,41.37,112359.0,40.0385,40.1838,40.0191,40.0869,112359.0
2023-02-17 12:15:00,41.4,41.46,41.27,41.27,74967.0,40.116,40.1741,39.99,39.99,74967.0
2023-02-17 12:20:00,41.27,41.36,41.24,41.3,44760.0,39.99,40.0773,39.961,40.0191,44760.0
2023-02-17 12:25:00,41.3,41.45,41.27,41.36,55166.0,40.0191,40.1645,39.99,40.0773,55166.0
2023-02-17 12:30:00,41.35,41.4,41.28,41.32,53566.0,40.0676,40.116,39.9997,40.0385,53566.0
2023-02-17 12:35:00,41.34,41.4,41.25,41.29,45619.0,40.0579,40.116,39.9707,40.0094,45619.0
2023-02-17 12:40:00,41.3,41.33,41.13,41.17,93953.0,40.0191,40.0482,39.8544,39.8931,93953.0
2023-02-17 12:45:00,41.17,41.25,41.09,41.09,47506.0,39.8931,39.9707,39.8156,39.8156,47506.0
2023-02-17 12:50:00,41.11,41.12,40.83,40.88,92687.0,39.835,39.8447,39.5637,39.6121,92687.0
2023-02-17 12:55:00,40.9,41.07,40.86,41.02,75975.0,39.6315,39.7962,39.5928,39.7478,75975.0
2023-02-17 13:00:00,41.02,41.05,40.93,41.04,41101.0,39.7478,39.7769,39.6606,39.7672,41101.0
2023-02-17 13:05:00,41.05,41.16,40.93,41.14,87074.0,39.7769,39.8835,39.6606,39.8641,87074.0
2023-02-17 13:10:00,41.14,41.28,41.14,41.28,68408.0,39.8641,39.9997,39.8641,39.9997,68408.0
2023-02-17 13:15:00,41.29,41.38,41.29,41.3,64030.0,40.0094,40.0966,40.0094,40.0191,64030.0
2023-02-17 13:20:00,41.31,41.31,41.14,41.15,58723.0,40.0288,40.0288,39.8641,39.8738,58723.0
2023-02-17 13:25:00,41.18,41.21,41.06,41.15,43908.0,39.9028,39.9319,39.7866,39.8738,43908.0
2023-02-17 13:30:00,41.15,41.18,41.08,41.15,21587.0,39.8738,39.9028,39.8059,39.8738,21587.0
2023-02-17 13:35:00,41.15,41.21,41.11,41.12,51053.0,39.8738,39.9319,39.835,39.8447,51053.0
2023-02-17 13:40:00,41.12,41.24,41.1,41.18,38947.0,39.8447,39.961,39.8253,39.9028,38947.0
2023-02-17 13:45:00,41.18,41.27,41.17,41.22,31603.0,39.9028,39.99,39.8931,39.9416,31603.0
2023-02-17 13:50:00,41.22,41.28,41.12,41.16,44778.0,39.9416,39.9997,39.8447,39.8835,44778.0
2023-02-17 13:55:00,41.17,41.23,41.11,41.22,34714.0,39.8931,39.9513,39.835,39.9416,34714.0
2023-02-17 14:00:00,41.25,41.39,41.24,41.34,102617.0,39.9707,40.1063,39.961,40.0579,102617.0
2023-02-17 14:05:00,41.34,41.45,41.32,41.39,64223.0,40.0579,40.1645,40.0385,40.1063,64223.0
2023-02-17 14:10:00,41.4,41.43,41.18,41.22,68064.0,40.116,40.1451,39.9028,39.9416,68064.0
2023-02-17 14:15:00,41.21,41.31,41.18,41.26,37119.0,39.9319,40.0288,39.9028,39.9804,37119.0
2023-02-17 14:20:00,41.26,41.56,41.26,41.53,93786.0,39.9804,40.271,39.9804,40.242,93786.0
2023-02-17 14:25:00,41.53,41.58,41.45,41.48,77485.0,40.242,40.2904,40.1645,40.1935,77485.0
2023-02-17 14:30:00,41.49,41.65,41.49,41.6,95097.0,40.2032,40.3583,40.2032,40.3098,95097.0
2023-02-17 14:35:00,41.59,41.68,41.54,41.67,94913.0,40.3001,40.3873,40.2517,40.3776,94913.0
2023-02-17 14:40:00,41.66,41.66,41.5,41.52,141551.0,40.3679,40.3679,40.2129,40.2323,141551.0
2023-02-17 14:45:00,41.54,41.66,41.5,41.66,94606.0,40.2517,40.3679,40.2129,40.3679,94606.0
2023-02-17 14:50:00,41.66,41.83,41.65,41.8,101674.0,40.3679,40.5327,40.3583,40.5036,101674.0
2023-02-17 14:55:00,41.82,41.89,41.77,41.82,144978.0,40.523,40.5908,40.4745,40.523,144978.0
2023-02-17 15:00:00,41.83,41.98,41.82,41.83,175834.0,40.5327,40.678,40.523,40.5327,175834.0
2023-02-17 15:05:00,41.83,41.99,41.79,41.98,127161.0,40.5327,40.6877,40.4939,40.678,127161.0
2023-02-17 15:10:00,41.97,42.01,41.78,41.86,141828.0,40.6683,40.7071,40.4842,40.5617,141828.0
2023-02-17 15:15:00,41.85,41.95,41.78,41.81,161110.0,40.5521,40.649,40.4842,40.5133,161110.0
2023-02-17 15:20:00,41.81,41.87,41.68,41.76,86170.0,40.5133,40.5714,40.3873,40.4648,86170.0
2023-02-17 15:25:00,41.74,41.83,41.58,41.63,69134.0,40.4455,40.5327,40.2904,40.3389,69134.0
2023-02-17 15:30:00,41.62,41.86,41.59,41.85,92321.0,40.3292,40.5617,40.3001,40.5521,92321.0
2023-02-17 15:35:00,41.87,41.95,41.76,41.79,173211.0,40.5714,40.649,40.4648,40.4939,173211.0
2023-02-17 15:40:00,41.77,41.83,41.74,41.76,90023.0,40.4745,40.5327,40.4455,40.4648,90023.0
2023-02-17 15:45:00,41.76,41.83,41.66,41.7,124718.0,40.4648,40.5327,40.3679,40.4067,124718.0
2023-02-17 15:50:00,41.7,41.92,41.7,41.78,231037.0,40.4067,40.6199,40.4067,40.4842,231037.0
2023-02-17 15:55:00,41.79,41.97,41.77,41.83,228365.0,40.4939,40.6683,40.4745,40.5327,228365.0
2023-02-21 09:30:00,40.3,40.54,40.15,40.53,329595.0,39.0501,39.2827,38.9048,39.273,329595.0
2023-02-21 09:35:00,40.55,40.68,40.29,40.55,283930.0,39.2924,39.4183,39.0404,39.2924,283930.0
2023-02-21 09:40:00,40.54,40.69,40.47,40.58,121997.0,39.2827,39.428,39.2149,39.3214,121997.0
2023-02-21 09:45:00,40.5,40.62,39.91,39.96,350109.0,39.2439,39.3602,38.6722,38.7207,350109.0
2023-02-21 09:50:00,39.98,40.2,39.72,40.04,320416.0,38.7401,38.9532,38.4881,38.7982,320416.0
2023-02-21 09:55:00,40.01,40.09,39.54,39.58,315884.0,38.7691,38.8466,38.3137,38.3525,315884.0
2023-02-21 10:00:00,39.58,39.77,39.41,39.52,278064.0,38.3525,38.5366,38.1877,38.2943,278064.0
2023-02-21 10:05:00,39.5,39.63,39.38,39.49,199746.0,38.2749,38.4009,38.1587,38.2652,199746.0
2023-02-21 10:10:00,39.49,39.56,39.21,39.32,181820.0,38.2652,38.3331,37.9939,38.1005,181820.0
2023-02-21 10:15:00,39.31,39.51,39.23,39.43,145709.0,38.0908,38.2846,38.0133,38.2071,145709.0
2023-02-21 10:20:00,39.42,39.55,39.3,39.36,110337.0,38.1974,38.3234,38.0811,38.1393,110337.0
2023-02-21 10:25:00,39.35,39.36,39.13,39.19,110546.0,38.1296,38.1393,37.9164,37.9746,110546.0
2023-02-21 10:30:00,39.16,39.41,39.09,39.29,135069.0,37.9455,38.1877,37.8777,38.0715,135069.0
2023-02-21 10:35:00,39.28,39.46,39.19,39.28,120131.0,38.0618,38.2362,37.9746,38.0618,120131.0
2023-02-21 10:40:00,39.28,39.57,39.28,39.36,164817.0,38.0618,38.3428,38.0618,38.1393,164817.0
2023-02-21 10:45:00,39.35,39.44,39.23,39.29,82058.0,38.1296,38.2168,38.0133,38.0715,82058.0
2023-02-21 10:50:00,39.29,39.3,39.11,39.15,56121.0,38.0715,38.0811,37.897,37.9358,56121.0
2023-02-21 10:55:00,39.15,39.21,39.08,39.1,52733.0,37.9358,37.9939,37.868,37.8873,52733.0
2023-02-21 11:00:00,39.1,39.29,39.1,39.13,92716.0,37.8873,38.0715,37.8873,37.9164,92716.0
2023-02-21 11:05:00,39.14,39.16,38.98,38.98,134423.0,37.9261,37.9455,37.7711,37.7711,134423.0
2023-02-21 11:10:00,38.98,39.02,38.92,39.01,79319.0,37.7711,37.8098,37.7129,37.8001,79319.0
2023-02-21 11:15:00,38.98,39.04,38.85,38.94,73525.0,37.7711,37.8292,37.6451,37.7323,73525.0
2023-02-21 11:20:00,38.93,38.96,38.83,38.85,63325.0,37.7226,37.7517,37.6257,37.6451,63325.0
2023-02-21 11:25:00,38.86,38.94,38.72,38.78,102377.0,37.6548,37.7323,37.5191,37.5773,102377.0
2023-02-21 11:30:00,38.78,38.86,38.63,38.73,111373.0,37.5773,37.6548,37.4319,37.5288,111373.0
2023-02-21 11:35:00,38.74,38.86,38.69,38.72,76548.0,37.5385,37.6548,37.4901,37.5191,76548.0
2023-02-21 11:40:00,38.72,38.85,38.67,38.79,79083.0,37.5191,37.6451,37.4707,37.587,79083.0
2023-02-21 11:45:00,38.77,38.89,38.75,38.77,53930.0,37.5676,37.6839,37.5482,37.5676,53930.0
2023-02-21 11:50:00,38.77,38.77,38.6,38.69,86955.0,37.5676,37.5676,37.4029,37.4901,86955.0
2023-02-21 11:55:00,38.68,38.74,38.56,38.6,94143.0,37.4804,37.5385,37.3641,37.4029,94143.0
2023-02-21 12:00:00,38.59,38.65,38.54,38.58,61863.0,37.3932,37.4513,37.3447,37.3835,61863.0
2023-02-21 12:05:00,38.59,38.67,38.56,38.63,62813.0,37.3932,37.4707,37.3641,37.4319,62813.0
2023-02-21 12:10:00,38.64,38.64,38.49,38.5,70473.0,37.4416,37.4416,37.2963,37.306,70473.0
2023-02-21 12:15:00,38.5,38.58,38.46,38.58,72667.0,37.306,37.3835,37.2672,37.3835,72667.0
2023-02-21 12:20:00,38.59,38.63,38.46,38.54,55728.0,37.3932,37.4319,37.2672,37.3447,55728.0
2023-02-21 12:25:00,38.53,38.53,38.41,38.47,56216.0,37.335,37.335,37.2187,37.2769,56216.0
2023-02-21 12:30:00,38.47,38.57,38.42,38.56,43285.0,37.2769,37.3738,37.2284,37.3641,43285.0
2023-02-21 12:35:00,38.57,38.66,38.52,38.63,65417.0,37.3738,37.461,37.3253,37.4319,65417.0
2023-02-21 12:40:00,38.63,38.73,38.57,38.61,72956.0,37.4319,37.5288,37.3738,37.4125,72956.0
2023-02-21 12:45:00,38.61,38.68,38.56,38.64,43585.0,37.4125,37.4804,37.3641,37.4416,43585.0
2023-02-21 12:50:00,38.64,38.75,38.63,38.7,81166.0,37.4416,37.5482,37.4319,37.4997,81166.0
2023-02-21 12:55:00,38.7,38.79,38.66,38.78,72192.0,37.4997,37.587,37.461,37.5773,72192.0
2023-02-21 13:00:00,38.77,38.81,38.66,38.73,58100.0,37.5676,37.6063,37.461,37.5288,58100.0
2023-02-21 13:05:00,38.74,38.75,38.55,38.57,57742.0,37.5385,37.5482,37.3544,37.3738,57742.0
2023-02-21 13:10:00,38.56,38.59,38.51,38.55,51255.0,37.3641,37.3932,37.3156,37.3544,51255.0
2023-02-21 13:15:00,38.54,38.56,38.45,38.5,44912.0,37.3447,37.3641,37.2575,37.306,44912.0
2023-02-21 13:20:00,38.49,38.55,38.4,38.41,49114.0,37.2963,37.3544,37.2091,37.2187,49114.0
2023-02-21 13:25:00,38.4,38.46,38.3,38.35,81692.0,37.2091,37.2672,37.1122,37.1606,81692.0
2023-02-21 13:30:00,38.36,38.37,38.27,38.27,90175.0,37.1703,37.18,37.0831,37.0831,90175.0
2023-02-21 13:35:00,38.26,38.32,38.24,38.27,59932.0,37.0734,37.1315,37.054,37.0831,59932.0
2023-02-21 13:40:00,38.26,38.34,38.22,38.3,60176.0,37.0734,37.1509,37.0346,37.1122,60176.0
2023-02-21 13:45:00,38.31,38.41,38.28,38.32,81962.0,37.1218,37.2187,37.0928,37.1315,81962.0
2023-02-21 13:50:00,38.31,38.31,38.23,38.27,43930.0,37.1218,37.1218,37.0443,37.0831,43930.0
2023-02-21 13:55:00,38.27,38.29,38.21,38.29,46071.0,37.0831,37.1025,37.0249,37.1025,46071.0
2023-02-21 14:00:00,38.28,38.28,38.16,38.22,83646.0,37.0928,37.0928,36.9765,37.0346,83646.0
2023-02-21 14:05:00,38.23,38.23,38.1,38.11,50547.0,37.0443,37.0443,36.9184,36.928,50547.0
2023-02-21 14:10:00,38.12,38.14,38.04,38.11,109305.0,36.9377,36.9571,36.8602,36.928,109305.0
2023-02-21 14:15:00,38.11,38.15,38.05,38.09,63022.0,36.928,36.9668,36.8699,36.9087,63022.0
2023-02-21 14:20:00,38.08,38.13,38.04,38.06,36438.0,36.899,36.9474,36.8602,36.8796,36438.0
2023-02-21 14:25:00,38.05,38.28,38.02,38.25,108978.0,36.8699,37.0928,36.8408,37.0637,108978.0
2023-02-21 14:30:00,38.25,38.47,38.23,38.47,137274.0,37.0637,37.2769,37.0443,37.2769,137274.0
2023-02-21 14:35:00,38.47,38.5,38.38,38.45,152216.0,37.2769,37.306,37.1897,37.2575,152216.0
2023-02-21 14:40:00,38.46,38.5,38.3,38.47,133071.0,37.2672,37.306,37.1122,37.2769,133071.0
2023-02-21 14:45:00,38.48,38.57,38.45,38.51,78799.0,37.2866,37.3738,37.2575,37.3156,78799.0
2023-02-21 14:50:00,38.49,38.49,38.41,38.49,31299.0,37.2963,37.2963,37.2187,37.2963,31299.0
2023-02-21 14:55:00,38.48,38.52,38.37,38.4,58554.0,37.2866,37.3253,37.18,37.2091,58554.0
2023-02-21 15:00:00,38.41,38.52,38.36,38.51,76326.0,37.2187,37.3253,37.1703,37.3156,76326.0
2023-02-21 15:05:00,38.51,38.51,38.32,38.32,54113.0,37.3156,37.3156,37.1315,37.1315,54113.0
2023-02-21 15:10:00,38.32,38.36,38.26,38.32,58274.0,37.1315,37.1703,37.0734,37.1315,58274.0
2023-02-21 15:15:00,38.3,38.37,38.26,38.33,45911.0,37.1122,37.18,37.0734,37.1412,45911.0
2023-02-21 15:20:00,38.32,38.4,38.23,38.38,62293.0,37.1315,37.2091,37.0443,37.1897,62293.0
2023-02-21 15:25:00,38.39,38.41,38.27,38.34,60290.0,37.1994,37.2187,37.0831,37.1509,60290.0
2023-02-21 15:30:00,38.35,38.58,38.34,38.55,125173.0,37.1606,37.3835,37.1509,37.3544,125173.0
2023-02-21 15:35:00,38.54,38.54,38.38,38.42,61192.0,37.3447,37.3447,37.1897,37.2284,61192.0
2023-02-21 15:40:00,38.43,38.46,38.33,38.37,87766.0,37.2381,37.2672,37.1412,37.18,87766.0
2023-02-21 15:45:00,38.38,38.45,38.35,38.4,95906.0,37.1897,37.2575,37.1606,37.2091,95906.0
2023-02-21 15:50:00,38.42,38.48,38.11,38.12,260239.0,37.2284,37.2866,36.928,36.9377,260239.0
2023-02-21 15:55:00,38.13,38.22,38.05,38.15,228487.0,36.9474,37.0346,36.8699,36.9668,228487.0
2023-02-22 09:30:00,38.37,38.99,38.37,38.75,469911.0,37.18,37.7808,37.18,37.5482,469911.0
2023-02-22 09:35:00,38.76,38.87,38.59,38.84,263863.0,37.5579,37.6645,37.3932,37.6354,263863.0
2023-02-22 09:40:00,38.86,39.15,38.8,39.1,324217.0,37.6548,37.9358,37.5966,37.8873,324217.0
2023-02-22 09:45:00,39.11,39.19,38.96,39.16,223734.0,37.897,37.9746,37.7517,37.9455,223734.0
2023-02-22 09:50:00,39.16,39.16,38.89,38.91,157135.0,37.9455,37.9455,37.6839,37.7032,157135.0
2023-02-22 09:55:00,38.9,39.02,38.74,38.74,151918.0,37.6935,37.8098,37.5385,37.5385,151918.0
2023-02-22 10:00:00,38.75,38.8,38.46,38.49,231034.0,37.5482,37.5966,37.2672,37.2963,231034.0
2023-02-22 10:05:00,38.49,38.58,38.41,38.43,139174.0,37.2963,37.3835,37.2187,37.2381,139174.0
2023-02-22 10:10:00,38.43,38.43,38.07,38.27,156987.0,37.2381,37.2381,36.8893,37.0831,156987.0
2023-02-22 10:15:00,38.27,38.33,38.13,38.19,144046.0,37.0831,37.1412,36.9474,37.0056,144046.0
2023-02-22 10:20:00,38.21,38.44,38.18,38.38,157263.0,37.0249,37.2478,36.9959,37.1897,157263.0
2023-02-22 10:25:00,38.39,38.45,38.04,38.04,134358.0,37.1994,37.2575,36.8602,36.8602,134358.0
2023-02-22 10:30:00,38.03,38.08,37.75,37.77,237073.0,36.8505,36.899,36.5792,36.5986,237073.0
2023-02-22 10:35:00,37.77,37.93,37.72,37.76,144178.0,36.5986,36.7536,36.5501,36.5889,144178.0
2023-02-22 10:40:00,37.77,38.1,37.77,38.1,143747.0,36.5986,36.9184,36.5986,36.9184,143747.0
2023-02-22 10:45:00,38.1,38.28,38.1,38.2,133653.0,36.9184,37.0928,36.9184,37.0153,133653.0
2023-02-22 10:50:00,38.21,38.43,38.19,38.4,163845.0,37.0249,37.2381,37.0056,37.2091,163845.0
2023-02-22 10:55:00,38.4,38.54,38.34,38.49,179267.0,37.2091,37.3447,37.1509,37.2963,179267.0
2023-02-22 11:00:00,38.49,38.66,38.48,38.56,213570.0,37.2963,37.461,37.2866,37.3641,213570.0
2023-02-22 11:05:00,38.56,38.68,38.56,38.68,152309.0,37.3641,37.4804,37.3641,37.4804,152309.0
2023-02-22 11:10:00,38.68,38.7,38.47,38.48,111056.0,37.4804,37.4997,37.2769,37.2866,111056.0
2023-02-22 11:15:00,38.48,38.53,38.41,38.49,65211.0,37.2866,37.335,37.2187,37.2963,65211.0
2023-02-22 11:20:00,38.5,38.65,38.48,38.6,143822.0,37.306,37.4513,37.2866,37.4029,143822.0
2023-02-22 11:25:00,38.6,38.62,38.48,38.51,39974.0,37.4029,37.4222,37.2866,37.3156,39974.0
2023-02-22 11:30:00,38.53,38.6,38.48,38.6,65079.0,37.335,37.4029,37.2866,37.4029,65079.0
2023-02-22 11:35:00,38.6,38.67,38.43,38.44,72794.0,37.4029,37.4707,37.2381,37.2478,72794.0
2023-02-22 11:40:00,38.45,38.56,38.43,38.55,101066.0,37.2575,37.3641,37.2381,37.3544,101066.0
2023-02-22 11:45:00,38.55,38.56,38.43,38.47,49960.0,37.3544,37.3641,37.2381,37.2769,49960.0
2023-02-22 11:50:00,38.47,38.59,38.41,38.45,50507.0,37.2769,37.3932,37.2187,37.2575,50507.0
2023-02-22 11:55:00,38.47,38.6,38.41,38.6,47388.0,37.2769,37.4029,37.2187,37.4029,47388.0
2023-02-22 12:00:00,38.6,38.61,38.45,38.51,75223.0,37.4029,37.4125,37.2575,37.3156,75223.0
2023-02-22 12:05:00,38.5,38.68,38.5,38.59,58378.0,37.306,37.4804,37.306,37.3932,58378.0
2023-02-22 12:10:00,38.58,38.59,38.39,38.45,63859.0,37.3835,37.3932,37.1994,37.2575,63859.0
2023-02-22 12:15:00,38.46,38.75,38.45,38.71,159600.0,37.2672,37.5482,37.2575,37.5094,159600.0
2023-02-22 12:20:00,38.73,38.79,38.71,38.79,47364.0,37.5288,37.587,37.5094,37.587,47364.0
2023-02-22 12:25:00,38.8,38.82,38.68,38.69,71028.0,37.5966,37.616,37.4804,37.4901,71028.0
2023-02-22 12:30:00,38.69,38.76,38.67,38.71,67541.0,37.4901,37.5579,37.4707,37.5094,67541.0
2023-02-22 12:35:00,38.71,38.8,38.63,38.75,78123.0,37.5094,37.5966,37.4319,37.5482,78123.0
2023-02-22 12:40:00,38.75,38.88,38.74,38.85,85410.0,37.5482,37.6742,37.5385,37.6451,85410.0
2023-02-22 12:45:00,38.86,38.92,38.74,38.76,80904.0,37.6548,37.7129,37.5385,37.5579,80904.0
2023-02-22 12:50:00,38.79,38.85,38.77,38.83,63007.0,37.587,37.6451,37.5676,37.6257,63007.0
2023-02-22 12:55:00,38.83,38.83,38.76,38.77,34396.0,37.6257,37.6257,37.5579,37.5676,34396.0
2023-02-22 13:00:00,38.77,38.8,38.67,38.76,39988.0,37.5676,37.5966,37.4707,37.5579,39988.0
2023-02-22 13:05:00,38.77,38.88,38.76,38.83,44974.0,37.5676,37.6742,37.5579,37.6257,44974.0
2023-02-22 13:10:00,38.84,38.86,38.74,38.79,26633.0,37.6354,37.6548,37.5385,37.587,26633.0
2023-02-22 13:15:00,38.8,38.93,38.79,38.91,59507.0,37.5966,37.7226,37.587,37.7032,59507.0
2023-02-22 13:20:00,38.91,39.02,38.88,38.99,100912.0,37.7032,37.8098,37.6742,37.7808,100912.0
2023-02-22 13:25:00,38.98,39.09,38.97,39.06,58885.0,37.7711,37.8777,37.7614,37.8486,58885.0
2023-02-22 13:30:00,39.07,39.1,38.86,39.01,74799.0,37.8583,37.8873,37.6548,37.8001,74799.0
2023-02-22 13:35:00,39.0,39.1,38.91,39.07,63582.0,37.7904,37.8873,37.7032,37.8583,63582.0
2023-02-22 13:40:00,39.07,39.08,38.96,39.03,43978.0,37.8583,37.868,37.7517,37.8195,43978.0
2023-02-22 13:45:00,39.02,39.03,38.89,38.93,46447.0,37.8098,37.8195,37.6839,37.7226,46447.0
2023-02-22 13:50:00,38.93,38.93,38.76,38.8,36126.0,37.7226,37.7226,37.5579,37.5966,36126.0
2023-02-22 13:55:00,38.79,38.86,38.78,38.83,43434.0,37.587,37.6548,37.5773,37.6257,43434.0
2023-02-22 14:00:00,38.82,39.08,38.47,38.87,364956.0,37.616,37.868,37.2769,37.6645,364956.0
2023-02-22 14:05:00,38.88,39.11,38.69,38.84,336631.0,37.6742,37.897,37.4901,37.6354,336631.0
2023-02-22 14:10:00,38.88,38.98,38.45,38.56,279364.0,37.6742,37.7711,37.2575,37.3641,279364.0
2023-02-22 14:15:00,38.54,38.75,38.27,38.74,314785.0,37.3447,37.5482,37.0831,37.5385,314785.0
2023-02-22 14:20:00,38.75,38.94,38.55,38.63,148881.0,37.5482,37.7323,37.3544,37.4319,148881.0
2023-02-22 14:25:00,38.63,38.7,38.48,38.58,105763.0,37.4319,37.4997,37.2866,37.3835,105763.0
2023-02-22 14:30:00,38.56,38.6,38.27,38.4,162000.0,37.3641,37.4029,37.0831,37.2091,162000.0
2023-02-22 14:35:00,38.43,38.51,38.28,38.38,149434.0,37.2381,37.3156,37.0928,37.1897,149434.0
2023-02-22 14:40:00,38.38,38.45,38.16,38.31,118809.0,37.1897,37.2575,36.9765,37.1218,118809.0
2023-02-22 14:45:00,38.3,38.57,38.19,38.54,132164.0,37.1122,37.3738,37.0056,37.3447,132164.0
2023-02-22 14:50:00,38.54,38.57,38.19,38.19,178864.0,37.3447,37.3738,37.0056,37.0056,178864.0
2023-02-22 14:55:00,38.19,38.19,37.93,37.94,133045.0,37.0056,37.0056,36.7536,36.7633,133045.0
2023-02-22 15:00:00,37.92,38.05,37.86,37.97,121838.0,36.7439,36.8699,36.6858,36.7924,121838.0
2023-02-22 15:05:00,38.0,38.18,37.99,38.18,115897.0,36.8215,36.9959,36.8118,36.9959,115897.0
2023-02-22 15:10:00,38.17,38.29,38.09,38.15,133253.0,36.9862,37.1025,36.9087,36.9668,133253.0
2023-02-22 15:15:00,38.17,38.35,38.12,38.22,87308.0,36.9862,37.1606,36.9377,37.0346,87308.0
2023-02-22 15:20:00,38.22,38.33,38.04,38.27,99309.0,37.0346,37.1412,36.8602,37.0831,99309.0
2023-02-22 15:25:00,38.28,38.36,38.13,38.14,109648.0,37.0928,37.1703,36.9474,36.9571,109648.0
2023-02-22 15:30:00,38.14,38.27,38.05,38.25,80801.0,36.9571,37.0831,36.8699,37.0637,80801.0
2023-02-22 15:35:00,38.25,38.29,38.02,38.04,78138.0,37.0637,37.1025,36.8408,36.8602,78138.0
2023-02-22 15:40:00,38.06,38.25,38.02,38.13,103790.0,36.8796,37.0637,36.8408,36.9474,103790.0
2023-02-22 15:45:00,38.1,38.25,38.05,38.24,112836.0,36.9184,37.0637,36.8699,37.054,112836.0
2023-02-22 15:50:00,38.21,38.32,37.98,38.27,192819.0,37.0249,37.1315,36.8021,37.0831,192819.0
2023-02-22 15:55:00,38.29,38.5,38.28,38.5,180957.0,37.1025,37.306,37.0928,37.306,180957.0
2023-02-23 09:30:00,39.33,39.69,39.3,39.52,462803.0,38.1102,38.459,38.0811,38.2943,462803.0
2023-02-23 09:35:00,39.52,39.68,39.33,39.37,274401.0,38.2943,38.4494,38.1102,38.149,274401.0
2023-02-23 09:40:00,39.37,39.57,39.11,39.2,248169.0,38.149,38.3428,37.897,37.9842,248169.0
2023-02-23 09:45:00,39.23,39.8,39.23,39.68,368803.0,38.0133,38.5656,38.0133,38.4494,368803.0
2023-02-23 09:50:00,39.69,39.81,39.53,39.76,225876.0,38.459,38.5753,38.304,38.5269,225876.0
2023-02-23 09:55:00,39.76,39.88,39.57,39.62,240851.0,38.5269,38.6432,38.3428,38.3912,240851.0
2023-02-23 10:00:00,39.63,39.79,39.44,39.45,204769.0,38.4009,38.5559,38.2168,38.2265,204769.0
2023-02-23 10:05:00,39.45,39.5,39.02,39.18,206776.0,38.2265,38.2749,37.8098,37.9649,206776.0
2023-02-23 10:10:00,39.19,39.35,39.03,39.31,156036.0,37.9746,38.1296,37.8195,38.0908,156036.0
2023-02-23 10:15:00,39.31,39.34,39.07,39.11,85619.0,38.0908,38.1199,37.8583,37.897,85619.0
2023-02-23 10:20:00,39.12,39.21,39.04,39.2,88309.0,37.9067,37.9939,37.8292,37.9842,88309.0
2023-02-23 10:25:00,39.19,39.34,39.19,39.24,90391.0,37.9746,38.1199,37.9746,38.023,90391.0
2023-02-23 10:30:00,39.23,39.26,38.81,39.2,175364.0,38.0133,38.0424,37.6063,37.9842,175364.0
2023-02-23 10:35:00,39.2,39.2,38.97,39.07,117999.0,37.9842,37.9842,37.7614,37.8583,117999.0
2023-02-23 10:40:00,39.06,39.06,38.84,38.86,137334.0,37.8486,37.8486,37.6354,37.6548,137334.0
2023-02-23 10:45:00,38.85,38.89,38.4,38.46,284592.0,37.6451,37.6839,37.2091,37.2672,284592.0
2023-02-23 10:50:00,38.47,38.61,38.39,38.59,204960.0,37.2769,37.4125,37.1994,37.3932,204960.0
2023-02-23 10:55:00,38.57,38.64,38.53,38.62,120543.0,37.3738,37.4416,37.335,37.4222,120543.0
2023-02-23 11:00:00,38.61,38.84,38.58,38.8,156664.0,37.4125,37.6354,37.3835,37.5966,156664.0
2023-02-23 11:05:00,38.79,38.82,38.43,38.52,187456.0,37.587,37.616,37.2381,37.3253,187456.0
2023-02-23 11:10:00,38.52,38.72,38.52,38.59,115768.0,37.3253,37.5191,37.3253,37.3932,115768.0
2023-02-23 11:15:00,38.6,38.66,38.5,38.56,66254.0,37.4029,37.461,37.306,37.3641,66254.0
2023-02-23 11:20:00,38.55,38.57,38.44,38.5,87190.0,37.3544,37.3738,37.2478,37.306,87190.0
2023-02-23 11:25:00,38.51,38.56,38.3,38.38,144381.0,37.3156,37.3641,37.1122,37.1897,144381.0
2023-02-23 11:30:00,38.38,38.44,38.28,38.3,105103.0,37.1897,37.2478,37.0928,37.1122,105103.0
2023-02-23 11:35:00,38.3,38.39,38.14,38.16,133401.0,37.1122,37.1994,36.9571,36.9765,133401.0
2023-02-23 11:40:00,38.17,38.18,37.99,38.11,160890.0,36.9862,36.9959,36.8118,36.928,160890.0
2023-02-23 11:45:00,38.1,38.19,38.05,38.05,120492.0,36.9184,37.0056,36.8699,36.8699,120492.0
2023-02-23 11:50:00,38.05,38.06,37.84,37.87,156575.0,36.8699,36.8796,36.6664,36.6955,156575.0
2023-02-23 11:55:00,37.87,37.94,37.84,37.85,131327.0,36.6955,36.7633,36.6664,36.6761,131327.0
2023-02-23 12:00:00,37.86,37.93,37.81,37.92,71975.0,36.6858,36.7536,36.6374,36.7439,71975.0
2023-02-23 12:05:00,37.92,37.97,37.78,37.82,108762.0,36.7439,36.7924,36.6083,36.647,108762.0
2023-02-23 12:10:00,37.82,37.84,37.67,37.83,125675.0,36.647,36.6664,36.5017,36.6567,125675.0
2023-02-23 12:15:00,37.81,38.01,37.8,37.88,109980.0,36.6374,36.8311,36.6277,36.7052,109980.0
2023-02-23 12:20:00,37.88,37.93,37.7,37.91,89599.0,36.7052,36.7536,36.5308,36.7343,89599.0
2023-02-23 12:25:00,37.91,37.93,37.85,37.91,53112.0,36.7343,36.7536,36.6761,36.7343,53112.0
2023-02-23 12:30:00,37.89,38.08,37.85,38.03,86969.0,36.7149,36.899,36.6761,36.8505,86969.0
2023-02-23 12:35:00,38.02,38.13,37.98,37.99,131192.0,36.8408,36.9474,36.8021,36.8118,131192.0
2023-02-23 12:40:00,37.98,38.09,37.9,38.06,83361.0,36.8021,36.9087,36.7246,36.8796,83361.0
2023-02-23 12:45:00,38.06,38.11,37.92,38.01,73717.0,36.8796,36.928,36.7439,36.8311,73717.0
2023-02-23 12:50:00,38.0,38.09,38.0,38.03,63364.0,36.8215,36.9087,36.8215,36.8505,63364.0
2023-02-23 12:55:00,38.02,38.12,37.98,38.1,90929.0,36.8408,36.9377,36.8021,36.9184,90929.0
2023-02-23 13:00:00,38.11,38.26,37.97,38.03,247855.0,36.928,37.0734,36.7924,36.8505,247855.0
2023-02-23 13:05:00,38.04,38.06,37.93,38.02,69132.0,36.8602,36.8796,36.7536,36.8408,69132.0
2023-02-23 13:10:00,38.02,38.08,37.96,38.03,63946.0,36.8408,36.899,36.7827,36.8505,63946.0
2023-02-23 13:15:00,38.02,38.18,37.96,38.18,84369.0,36.8408,36.9959,36.7827,36.9959,84369.0
2023-02-23 13:20:00,38.18,38.19,38.06,38.09,70023.0,36.9959,37.0056,36.8796,36.9087,70023.0
2023-02-23 13:25:00,38.1,38.16,38.02,38.16,67615.0,36.9184,36.9765,36.8408,36.9765,67615.0
2023-02-23 13:30:00,38.16,38.2,38.06,38.17,47917.0,36.9765,37.0153,36.8796,36.9862,47917.0
2023-02-23 13:35:00,38.16,38.2,38.07,38.17,62243.0,36.9765,37.0153,36.8893,36.9862,62243.0
2023-02-23 13:40:00,38.17,38.4,38.17,38.24,200785.0,36.9862,37.2091,36.9862,37.054,200785.0
2023-02-23 13:45:00,38.25,38.36,38.18,38.34,99758.0,37.0637,37.1703,36.9959,37.1509,99758.0
2023-02-23 13:50:00,38.35,38.4,38.31,38.31,85115.0,37.1606,37.2091,37.1218,37.1218,85115.0
2023-02-23 13:55:00,38.31,38.36,38.23,38.33,52879.0,37.1218,37.1703,37.0443,37.1412,52879.0
2023-02-23 14:00:00,38.32,38.38,38.25,38.33,101216.0,37.1315,37.1897,37.0637,37.1412,101216.0
2023-02-23 14:05:00,38.32,38.43,38.32,38.41,67833.0,37.1315,37.2381,37.1315,37.2187,67833.0
2023-02-23 14:10:00,38.41,38.61,38.36,38.58,97541.0,37.2187,37.4125,37.1703,37.3835,97541.0
2023-02-23 14:15:00,38.59,38.88,38.59,38.84,347490.0,37.3932,37.6742,37.3932,37.6354,347490.0
2023-02-23 14:20:00,38.83,38.91,38.81,38.89,162347.0,37.6257,37.7032,37.6063,37.6839,162347.0
2023-02-23 14:25:00,38.89,38.96,38.83,38.9,128362.0,37.6839,37.7517,37.6257,37.6935,128362.0
2023-02-23 14:30:00,38.9,39.14,38.89,39.06,144559.0,37.6935,37.9261,37.6839,37.8486,144559.0
2023-02-23 14:35:00,39.07,39.14,39.05,39.12,94946.0,37.8583,37.9261,37.8389,37.9067,94946.0
2023-02-23 14:40:00,39.12,39.15,39.0,39.06,95045.0,37.9067,37.9358,37.7904,37.8486,95045.0
2023-02-23 14:45:00,39.05,39.14,38.99,39.1,65287.0,37.8389,37.9261,37.7808,37.8873,65287.0
2023-02-23 14:50:00,39.09,39.12,39.02,39.1,62566.0,37.8777,37.9067,37.8098,37.8873,62566.0
2023-02-23 14:55:00,39.12,39.12,38.96,39.0,130406.0,37.9067,37.9067,37.7517,37.7904,130406.0
2023-02-23 15:00:00,39.0,39.25,39.0,39.25,105533.0,37.7904,38.0327,37.7904,38.0327,105533.0
2023-02-23 15:05:00,39.25,39.27,39.13,39.14,89466.0,38.0327,38.0521,37.9164,37.9261,89466.0
2023-02-23 15:10:00,39.14,39.34,39.12,39.3,114878.0,37.9261,38.1199,37.9067,38.0811,114878.0
2023-02-23 15:15:00,39.3,39.35,39.18,39.21,97545.0,38.0811,38.1296,37.9649,37.9939,97545.0
2023-02-23 15:20:00,39.2,39.33,39.15,39.3,68106.0,37.9842,38.1102,37.9358,38.0811,68106.0
2023-02-23 15:25:00,39.3,39.44,39.26,39.42,141448.0,38.0811,38.2168,38.0424,38.1974,141448.0
2023-02-23 15:30:00,39.42,39.52,39.36,39.48,103981.0,38.1974,38.2943,38.1393,38.2556,103981.0
2023-02-23 15:35:00,39.48,39.48,39.36,39.39,82574.0,38.2556,38.2556,38.1393,38.1683,82574.0
2023-02-23 15:40:00,39.4,39.43,39.34,39.4,83172.0,38.178,38.2071,38.1199,38.178,83172.0
2023-02-23 15:45:00,39.39,39.39,39.23,39.25,114600.0,38.1683,38.1683,38.0133,38.0327,114600.0
2023-02-23 15:50:00,39.25,39.36,39.13,39.16,232203.0,38.0327,38.1393,37.9164,37.9455,232203.0
2023-02-23 15:55:00,39.17,39.33,39.12,39.26,163737.0,37.9552,38.1102,37.9067,38.0424,163737.0
2023-02-24 09:30:00,37.56,37.79,37.27,37.74,571917.0,36.3951,36.618,36.1141,36.5695,571917.0
2023-02-24 09:35:00,37.75,37.89,37.46,37.84,321523.0,36.5792,36.7149,36.2982,36.6664,321523.0
2023-02-24 09:40:00,37.85,37.89,37.28,37.33,310042.0,36.6761,36.7149,36.1238,36.1722,310042.0
2023-02-24 09:45:00,37.32,37.32,37.03,37.15,448880.0,36.1625,36.1625,35.8815,35.9978,448880.0
2023-02-24 09:50:00,37.16,37.51,37.11,37.49,253545.0,36.0075,36.3467,35.9591,36.3273,253545.0
2023-02-24 09:55:00,37.51,37.69,37.44,37.52,214934.0,36.3467,36.5211,36.2788,36.3563,214934.0
2023-02-24 10:00:00,37.5,37.94,37.45,37.87,194679.0,36.337,36.7633,36.2885,36.6955,194679.0
2023-02-24 10:05:00,37.88,37.99,37.59,37.7,240802.0,36.7052,36.8118,36.4242,36.5308,240802.0
2023-02-24 10:10:00,37.69,37.73,37.37,37.4,191657.0,36.5211,36.5598,36.211,36.2401,191657.0
2023-02-24 10:15:00,37.4,37.43,37.13,37.28,281720.0,36.2401,36.2691,35.9784,36.1238,281720.0
2023-02-24 10:20:00,37.27,37.37,37.1,37.15,133348.0,36.1141,36.211,35.9494,35.9978,133348.0
2023-02-24 10:25:00,37.13,37.31,37.08,37.29,133677.0,35.9784,36.1529,35.93,36.1335,133677.0
2023-02-24 10:30:00,37.29,37.32,37.11,37.27,173741.0,36.1335,36.1625,35.9591,36.1141,173741.0
2023-02-24 10:35:00,37.25,37.37,37.18,37.21,139815.0,36.0947,36.211,36.0269,36.056,139815.0
2023-02-24 10:40:00,37.2,37.33,37.11,37.31,109199.0,36.0463,36.1722,35.9591,36.1529,109199.0
2023-02-24 10:45:00,37.32,37.54,37.31,37.36,174115.0,36.1625,36.3757,36.1529,36.2013,174115.0
2023-02-24 10:50:00,37.36,37.39,37.22,37.34,90536.0,36.2013,36.2304,36.0657,36.1819,90536.0
2023-02-24 10:55:00,37.31,37.43,37.26,37.39,81886.0,36.1529,36.2691,36.1044,36.2304,81886.0
2023-02-24 11:00:00,37.39,37.49,37.34,37.39,124932.0,36.2304,36.3273,36.1819,36.2304,124932.0
2023-02-24 11:05:00,37.39,37.66,37.37,37.62,130731.0,36.2304,36.492,36.211,36.4532,130731.0
2023-02-24 11:10:00,37.62,37.7,37.58,37.66,88190.0,36.4532,36.5308,36.4145,36.492,88190.0
2023-02-24 11:15:00,37.65,37.78,37.63,37.74,119676.0,36.4823,36.6083,36.4629,36.5695,119676.0
2023-02-24 11:20:00,37.74,37.85,37.58,37.77,119005.0,36.5695,36.6761,36.4145,36.5986,119005.0
2023-02-24 11:25:00,37.8,38.06,37.78,37.93,187487.0,36.6277,36.8796,36.6083,36.7536,187487.0
2023-02-24 11:30:00,37.94,38.03,37.8,37.84,169793.0,36.7633,36.8505,36.6277,36.6664,169793.0
2023-02-24 11:35:00,37.83,37.86,37.64,37.71,137218.0,36.6567,36.6858,36.4726,36.5405,137218.0
2023-02-24 11:40:00,37.71,38.0,37.7,37.92,118313.0,36.5405,36.8215,36.5308,36.7439,118313.0
2023-02-24 11:45:00,37.93,38.12,37.93,38.07,155888.0,36.7536,36.9377,36.7536,36.8893,155888.0
2023-02-24 11:50:00,38.07,38.27,37.99,38.01,220317.0,36.8893,37.0831,36.8118,36.8311,220317.0
2023-02-24 11:55:00,38.01,38.1,37.91,37.99,139303.0,36.8311,36.9184,36.7343,36.8118,139303.0
2023-02-24 12:00:00,37.99,38.04,37.85,37.85,80916.0,36.8118,36.8602,36.6761,36.6761,80916.0
2023-02-24 12:05:00,37.86,37.86,37.75,37.86,123399.0,36.6858,36.6858,36.5792,36.6858,123399.0
2023-02-24 12:10:00,37.86,37.9,37.81,37.89,48843.0,36.6858,36.7246,36.6374,36.7149,48843.0
2023-02-24 12:15:00,37.9,37.91,37.69,37.77,65397.0,36.7246,36.7343,36.5211,36.5986,65397.0
2023-02-24 12:20:00,37.77,37.85,37.71,37.81,48975.0,36.5986,36.6761,36.5405,36.6374,48975.0
2023-02-24 12:25:00,37.82,37.83,37.64,37.77,100792.0,36.647,36.6567,36.4726,36.5986,100792.0
2023-02-24 12:30:00,37.78,37.88,37.66,37.69,88682.0,36.6083,36.7052,36.492,36.5211,88682.0
2023-02-24 12:35:00,37.69,37.76,37.59,37.61,52508.0,36.5211,36.5889,36.4242,36.4436,52508.0
2023-02-24 12:40:00,37.6,37.68,37.58,37.62,41536.0,36.4339,36.5114,36.4145,36.4532,41536.0
2023-02-24 12:45:00,37.61,37.61,37.47,37.52,77381.0,36.4436,36.4436,36.3079,36.3563,77381.0
2023-02-24 12:50:00,37.51,37.54,37.45,37.48,39018.0,36.3467,36.3757,36.2885,36.3176,39018.0
2023-02-24 12:55:00,37.47,37.49,37.4,37.42,54715.0,36.3079,36.3273,36.2401,36.2594,54715.0
2023-02-24 13:00:00,37.43,37.5,37.35,37.41,75048.0,36.2691,36.337,36.1916,36.2498,75048.0
2023-02-24 13:05:00,37.4,37.44,37.33,37.34,53854.0,36.2401,36.2788,36.1722,36.1819,53854.0
2023-02-24 13:10:00,37.37,37.48,37.36,37.4,38216.0,36.211,36.3176,36.2013,36.2401,38216.0
2023-02-24 13:15:00,37.41,37.5,37.4,37.48,53642.0,36.2498,36.337,36.2401,36.3176,53642.0
2023-02-24 13:20:00,37.49,37.65,37.47,37.6,73174.0,36.3273,36.4823,36.3079,36.4339,73174.0
2023-02-24 13:25:00,37.59,37.65,37.56,37.56,75786.0,36.4242,36.4823,36.3951,36.3951,75786.0
2023-02-24 13:30:00,37.57,37.57,37.36,37.48,102396.0,36.4048,36.4048,36.2013,36.3176,102396.0
2023-02-24 13:35:00,37.49,37.55,37.45,37.53,44162.0,36.3273,36.3854,36.2885,36.366,44162.0
2023-02-24 13:40:00,37.53,37.62,37.51,37.6,75015.0,36.366,36.4532,36.3467,36.4339,75015.0
2023-02-24 13:45:00,37.6,37.69,37.58,37.64,103240.0,36.4339,36.5211,36.4145,36.4726,103240.0
2023-02-24 13:50:00,37.63,37.72,37.61,37.69,61516.0,36.4629,36.5501,36.4436,36.5211,61516.0
2023-02-24 13:55:00,37.7,37.75,37.64,37.68,67215.0,36.5308,36.5792,36.4726,36.5114,67215.0
2023-02-24 14:00:00,37.69,37.79,37.63,37.72,70787.0,36.5211,36.618,36.4629,36.5501,70787.0
2023-02-24 14:05:00,37.72,37.8,37.69,37.77,83323.0,36.5501,36.6277,36.5211,36.5986,83323.0
2023-02-24 14:10:00,37.78,37.78,37.61,37.73,69780.0,36.6083,36.6083,36.4436,36.5598,69780.0
2023-02-24 14:15:00,37.72,37.86,37.72,37.86,67385.0,36.5501,36.6858,36.5501,36.6858,67385.0
2023-02-24 14:20:00,37.86,37.9,37.73,37.78,182744.0,36.6858,36.7246,36.5598,36.6083,182744.0
2023-02-24 14:25:00,37.78,37.88,37.77,37.79,47579.0,36.6083,36.7052,36.5986,36.618,47579.0
2023-02-24 14:30:00,37.8,37.84,37.71,37.75,73358.0,36.6277,36.6664,36.5405,36.5792,73358.0
2023-02-24 14:35:00,37.76,37.8,37.7,37.77,46840.0,36.5889,36.6277,36.5308,36.5986,46840.0
2023-02-24 14:40:00,37.77,37.77,37.61,37.68,75362.0,36.5986,36.5986,36.4436,36.5114,75362.0
2023-02-24 14:45:00,37.67,37.99,37.65,37.98,112191.0,36.5017,36.8118,36.4823,36.8021,112191.0
2023-02-24 14:50:00,37.97,38.08,37.97,38.0,129934.0,36.7924,36.899,36.7924,36.8215,129934.0
2023-02-24 14:55:00,37.99,38.21,37.97,38.14,89955.0,36.8118,37.0249,36.7924,36.9571,89955.0
2023-02-24 15:00:00,38.16,38.24,38.02,38.03,130584.0,36.9765,37.054,36.8408,36.8505,130584.0
2023-02-24 15:05:00,38.04,38.24,38.02,38.19,193251.0,36.8602,37.054,36.8408,37.0056,193251.0
2023-02-24 15:10:00,38.19,38.23,38.07,38.08,107266.0,37.0056,37.0443,36.8893,36.899,107266.0
2023-02-24 15:15:00,38.09,38.13,37.99,38.12,107078.0,36.9087,36.9474,36.8118,36.9377,107078.0
2023-02-24 15:20:00,38.13,38.22,38.11,38.16,117741.0,36.9474,37.0346,36.928,36.9765,117741.0
2023-02-24 15:25:00,38.16,38.21,37.97,37.98,165168.0,36.9765,37.0249,36.7924,36.8021,165168.0
2023-02-24 15:30:00,37.98,38.01,37.8,37.82,152026.0,36.8021,36.8311,36.6277,36.647,152026.0
2023-02-24 15:35:00,37.81,37.82,37.68,37.73,155548.0,36.6374,36.647,36.5114,36.5598,155548.0
2023-02-24 15:40:00,37.73,37.81,37.68,37.78,167659.0,36.5598,36.6374,36.5114,36.6083,167659.0
2023-02-24 15:45:00,37.77,37.78,37.68,37.76,144356.0,36.5986,36.6083,36.5114,36.5889,144356.0
2023-02-24 15:50:00,37.77,37.94,37.62,37.94,372683.0,36.5986,36.7633,36.4532,36.7633,372683.0
2023-02-24 15:55:00,37.94,38.15,37.94,38.1,327684.0,36.7633,36.9668,36.7633,36.9184,327684.0
2023-02-27 09:30:00,39.06,39.13,38.8,38.81,283358.0,37.8486,37.9164,37.5966,37.6063,283358.0
2023-02-27 09:35:00,38.8,39.03,38.79,38.88,115311.0,37.5966,37.8195,37.587,37.6742,115311.0
2023-02-27 09:40:00,38.88,38.97,38.71,38.71,159719.0,37.6742,37.7614,37.5094,37.5094,159719.0
2023-02-27 09:45:00,38.71,38.98,38.67,38.96,205819.0,37.5094,37.7711,37.4707,37.7517,205819.0
2023-02-27 09:50:00,38.96,39.19,38.95,39.15,150945.0,37.7517,37.9746,37.742,37.9358,150945.0
2023-02-27 09:55:00,39.15,39.43,39.14,39.38,202668.0,37.9358,38.2071,37.9261,38.1587,202668.0
2023-02-27 10:00:00,39.4,39.5,39.32,39.46,157705.0,38.178,38.2749,38.1005,38.2362,157705.0
2023-02-27 10:05:00,39.46,39.71,39.46,39.65,245289.0,38.2362,38.4784,38.2362,38.4203,245289.0
2023-02-27 10:10:00,39.66,39.73,39.59,39.64,115501.0,38.43,38.4978,38.3621,38.4106,115501.0
2023-02-27 10:15:00,39.65,39.67,39.47,39.61,123015.0,38.4203,38.4397,38.2459,38.3815,123015.0
2023-02-27 10:20:00,39.61,39.63,39.42,39.44,101274.0,38.3815,38.4009,38.1974,38.2168,101274.0
2023-02-27 10:25:00,39.46,39.56,39.37,39.38,88378.0,38.2362,38.3331,38.149,38.1587,88378.0
2023-02-27 10:30:00,39.38,39.43,39.24,39.35,131121.0,38.1587,38.2071,38.023,38.1296,131121.0
2023-02-27 10:35:00,39.35,39.35,38.89,38.94,272725.0,38.1296,38.1296,37.6839,37.7323,272725.0
2023-02-27 10:40:00,38.94,39.02,38.73,39.01,217707.0,37.7323,37.8098,37.5288,37.8001,217707.0
2023-02-27 10:45:00,39.01,39.03,38.85,39.01,139823.0,37.8001,37.8195,37.6451,37.8001,139823.0
2023-02-27 10:50:00,39.02,39.04,38.89,38.99,81287.0,37.8098,37.8292,37.6839,37.7808,81287.0
2023-02-27 10:55:00,38.98,39.01,38.79,39.0,147675.0,37.7711,37.8001,37.587,37.7904,147675.0
2023-02-27 11:00:00,39.0,39.2,39.0,39.11,93531.0,37.7904,37.9842,37.7904,37.897,93531.0
2023-02-27 11:05:00,39.11,39.29,39.11,39.27,67403.0,37.897,38.0715,37.897,38.0521,67403.0
2023-02-27 11:10:00,39.26,39.3,38.99,39.05,147203.0,38.0424,38.0811,37.7808,37.8389,147203.0
2023-02-27 11:15:00,39.03,39.16,38.94,39.03,76575.0,37.8195,37.9455,37.7323,37.8195,76575.0
2023-02-27 11:20:00,39.04,39.1,38.99,38.99,68185.0,37.8292,37.8873,37.7808,37.7808,68185.0
2023-02-27 11:25:00,38.99,39.09,38.96,39.01,58346.0,37.7808,37.8777,37.7517,37.8001,58346.0
2023-02-27 11:30:00,39.01,39.02,38.68,38.74,206656.0,37.8001,37.8098,37.4804,37.5385,206656.0
2023-02-27 11:35:00,38.75,38.93,38.74,38.86,56900.0,37.5482,37.7226,37.5385,37.6548,56900.0
2023-02-27 11:40:00,38.86,38.91,38.83,38.85,38438.0,37.6548,37.7032,37.6257,37.6451,38438.0
2023-02-27 11:45:00,38.84,38.96,38.81,38.94,38001.0,37.6354,37.7517,37.6063,37.7323,38001.0
2023-02-27 11:50:00,38.93,38.97,38.9,38.94,33943.0,37.7226,37.7614,37.6935,37.7323,33943.0
2023-02-27 11:55:00,38.95,39.0,38.91,38.96,42693.0,37.742,37.7904,37.7032,37.7517,42693.0
2023-02-27 12:00:00,38.97,39.0,38.79,38.88,50524.0,37.7614,37.7904,37.587,37.6742,50524.0
2023-02-27 12:05:00,38.88,38.9,38.75,38.77,59998.0,37.6742,37.6935,37.5482,37.5676,59998.0
2023-02-27 12:10:00,38.77,38.85,38.69,38.79,55469.0,37.5676,37.6451,37.4901,37.587,55469.0
2023-02-27 12:15:00,38.79,38.83,38.74,38.78,27063.0,37.587,37.6257,37.5385,37.5773,27063.0
2023-02-27 12:20:00,38.76,38.77,38.6,38.65,70233.0,37.5579,37.5676,37.4029,37.4513,70233.0
2023-02-27 12:25:00,38.66,38.72,38.64,38.7,32005.0,37.461,37.5191,37.4416,37.4997,32005.0
2023-02-27 12:30:00,38.7,38.85,38.69,38.8,76435.0,37.4997,37.6451,37.4901,37.5966,76435.0
2023-02-27 12:35:00,38.8,38.84,38.76,38.78,33495.0,37.5966,37.6354,37.5579,37.5773,33495.0
2023-02-27 12:40:00,38.8,38.8,38.69,38.74,32106.0,37.5966,37.5966,37.4901,37.5385,32106.0
2023-02-27 12:45:00,38.74,38.82,38.68,38.77,41779.0,37.5385,37.616,37.4804,37.5676,41779.0
2023-02-27 12:50:00,38.77,38.83,38.65,38.73,48013.0,37.5676,37.6257,37.4513,37.5288,48013.0
2023-02-27 12:55:00,38.74,38.81,38.7,38.8,28550.0,37.5385,37.6063,37.4997,37.5966,28550.0
2023-02-27 13:00:00,38.81,38.83,38.78,38.8,29087.0,37.6063,37.6257,37.5773,37.5966,29087.0
2023-02-27 13:05:00,38.8,38.84,38.76,38.83,30672.0,37.5966,37.6354,37.5579,37.6257,30672.0
2023-02-27 13:10:00,38.83,38.88,38.8,38.88,29525.0,37.6257,37.6742,37.5966,37.6742,29525.0
2023-02-27 13:15:00,38.88,38.93,38.86,38.86,33719.0,37.6742,37.7226,37.6548,37.6548,33719.0
2023-02-27 13:20:00,38.87,38.93,38.76,38.82,72068.0,37.6645,37.7226,37.5579,37.616,72068.0
2023-02-27 13:25:00,38.82,38.83,38.74,38.79,27733.0,37.616,37.6257,37.5385,37.587,27733.0
2023-02-27 13:30:00,38.8,38.85,38.78,38.83,22720.0,37.5966,37.6451,37.5773,37.6257,22720.0
2023-02-27 13:35:00,38.83,38.85,38.74,38.77,18898.0,37.6257,37.6451,37.5385,37.5676,18898.0
2023-02-27 13:40:00,38.79,38.83,38.66,38.67,38585.0,37.587,37.6257,37.461,37.4707,38585.0
2023-02-27 13:45:00,38.66,38.68,38.59,38.59,54913.0,37.461,37.4804,37.3932,37.3932,54913.0
2023-02-27 13:50:00,38.6,38.73,38.59,38.72,42992.0,37.4029,37.5288,37.3932,37.5191,42992.0
2023-02-27 13:55:00,38.69,38.86,38.69,38.82,80360.0,37.4901,37.6548,37.4901,37.616,80360.0
2023-02-27 14:00:00,38.85,38.97,38.82,38.92,58035.0,37.6451,37.7614,37.616,37.7129,58035.0
2023-02-27 14:05:00,38.94,38.98,38.88,38.92,40037.0,37.7323,37.7711,37.6742,37.7129,40037.0
2023-02-27 14:10:00,38.91,38.98,38.88,38.89,46033.0,37.7032,37.7711,37.6742,37.6839,46033.0
2023-02-27 14:15:00,38.88,38.89,38.73,38.76,88251.0,37.6742,37.6839,37.5288,37.5579,88251.0
2023-02-27 14:20:00,38.76,38.76,38.67,38.7,39543.0,37.5579,37.5579,37.4707,37.4997,39543.0
2023-02-27 14:25:00,38.69,38.77,38.65,38.74,65065.0,37.4901,37.5676,37.4513,37.5385,65065.0
2023-02-27 14:30:00,38.73,38.78,38.7,38.74,26600.0,37.5288,37.5773,37.4997,37.5385,26600.0
2023-02-27 14:35:00,38.74,38.77,38.64,38.69,57636.0,37.5385,37.5676,37.4416,37.4901,57636.0
2023-02-27 14:40:00,38.69,38.7,38.4,38.5,148505.0,37.4901,37.4997,37.2091,37.306,148505.0
2023-02-27 14:45:00,38.49,38.49,38.33,38.45,113900.0,37.2963,37.2963,37.1412,37.2575,113900.0
2023-02-27 14:50:00,38.45,38.54,38.42,38.51,75650.0,37.2575,37.3447,37.2284,37.3156,75650.0
2023-02-27 14:55:00,38.5,38.54,38.46,38.48,30534.0,37.306,37.3447,37.2672,37.2866,30534.0
2023-02-27 15:00:00,38.47,38.58,38.43,38.49,56285.0,37.2769,37.3835,37.2381,37.2963,56285.0
2023-02-27 15:05:00,38.48,38.48,38.36,38.41,62471.0,37.2866,37.2866,37.1703,37.2187,62471.0
2023-02-27 15:10:00,38.39,38.49,38.35,38.44,69505.0,37.1994,37.2963,37.1606,37.2478,69505.0
2023-02-27 15:15:00,38.45,38.46,38.28,38.33,99648.0,37.2575,37.2672,37.0928,37.1412,99648.0
2023-02-27 15:20:00,38.33,38.38,38.26,38.35,47470.0,37.1412,37.1897,37.0734,37.1606,47470.0
2023-02-27 15:25:00,38.36,38.42,38.28,38.42,55078.0,37.1703,37.2284,37.0928,37.2284,55078.0
2023-02-27 15:30:00,38.4,38.42,38.2,38.33,144758.0,37.2091,37.2284,37.0153,37.1412,144758.0
2023-02-27 15:35:00,38.32,38.33,38.14,38.21,66717.0,37.1315,37.1412,36.9571,37.0249,66717.0
2023-02-27 15:40:00,38.2,38.39,38.16,38.31,130572.0,37.0153,37.1994,36.9765,37.1218,130572.0
2023-02-27 15:45:00,38.3,38.44,38.29,38.34,118581.0,37.1122,37.2478,37.1025,37.1509,118581.0
2023-02-27 15:50:00,38.32,38.42,38.3,38.42,132351.0,37.1315,37.2284,37.1122,37.2284,132351.0
2023-02-27 15:55:00,38.43,38.58,38.39,38.52,161901.0,37.2381,37.3835,37.1994,37.3253,161901.0
2023-02-28 09:30:00,38.46,38.83,38.44,38.56,252108.0,37.2672,37.6257,37.2478,37.3641,252108.0
2023-02-28 09:35:00,38.57,38.95,38.57,38.94,249435.0,37.3738,37.742,37.3738,37.7323,249435.0
2023-02-28 09:40:00,38.93,39.18,38.93,39.06,248242.0,37.7226,37.9649,37.7226,37.8486,248242.0
2023-02-28 09:45:00,39.1,39.3,39.08,39.1,175939.0,37.8873,38.0811,37.868,37.8873,175939.0
2023-02-28 09:50:00,39.09,39.27,39.02,39.13,134352.0,37.8777,38.0521,37.8098,37.9164,134352.0
2023-02-28 09:55:00,39.13,39.23,39.02,39.11,87862.0,37.9164,38.0133,37.8098,37.897,87862.0
2023-02-28 10:00:00,39.11,39.36,39.03,39.33,164260.0,37.897,38.1393,37.8195,38.1102,164260.0
2023-02-28 10:05:00,39.34,39.47,39.29,39.33,159320.0,38.1199,38.2459,38.0715,38.1102,159320.0
2023-02-28 10:10:00,39.32,39.32,39.07,39.21,111215.0,38.1005,38.1005,37.8583,37.9939,111215.0
2023-02-28 10:15:00,39.21,39.24,39.0,39.19,55671.0,37.9939,38.023,37.7904,37.9746,55671.0
2023-02-28 10:20:00,39.2,39.38,39.14,39.33,76176.0,37.9842,38.1587,37.9261,38.1102,76176.0
2023-02-28 10:25:00,39.35,39.48,39.12,39.19,82941.0,38.1296,38.2556,37.9067,37.9746,82941.0
2023-02-28 10:30:00,39.2,39.3,39.14,39.27,35972.0,37.9842,38.0811,37.9261,38.0521,35972.0
2023-02-28 10:35:00,39.26,39.33,39.15,39.2,70358.0,38.0424,38.1102,37.9358,37.9842,70358.0
2023-02-28 10:40:00,39.2,39.4,39.15,39.22,54464.0,37.9842,38.178,37.9358,38.0036,54464.0
2023-02-28 10:45:00,39.22,39.32,38.98,39.09,111542.0,38.0036,38.1005,37.7711,37.8777,111542.0
2023-02-28 10:50:00,39.06,39.11,38.88,39.06,71941.0,37.8486,37.897,37.6742,37.8486,71941.0
2023-02-28 10:55:00,39.06,39.27,39.01,39.25,36127.0,37.8486,38.0521,37.8001,38.0327,36127.0
2023-02-28 11:00:00,39.28,39.5,39.25,39.47,91456.0,38.0618,38.2749,38.0327,38.2459,91456.0
2023-02-28 11:05:00,39.47,39.54,39.45,39.51,71444.0,38.2459,38.3137,38.2265,38.2846,71444.0
2023-02-28 11:10:00,39.52,39.53,39.44,39.49,58228.0,38.2943,38.304,38.2168,38.2652,58228.0
2023-02-28 11:15:00,39.48,39.59,39.47,39.57,68101.0,38.2556,38.3621,38.2459,38.3428,68101.0
2023-02-28 11:20:00,39.56,39.62,39.49,39.55,42874.0,38.3331,38.3912,38.2652,38.3234,42874.0
2023-02-28 11:25:00,39.55,39.6,39.46,39.49,45706.0,38.3234,38.3718,38.2362,38.2652,45706.0
2023-02-28 11:30:00,39.47,39.55,39.38,39.4,50687.0,38.2459,38.3234,38.1587,38.178,50687.0
2023-02-28 11:35:00,39.4,39.43,39.29,39.34,63346.0,38.178,38.2071,38.0715,38.1199,63346.0
2023-02-28 11:40:00,39.33,39.35,39.23,39.24,67245.0,38.1102,38.1296,38.0133,38.023,67245.0
2023-02-28 11:45:00,39.23,39.3,39.19,39.26,52325.0,38.0133,38.0811,37.9746,38.0424,52325.0
2023-02-28 11:50:00,39.26,39.27,39.13,39.17,29896.0,38.0424,38.0521,37.9164,37.9552,29896.0
2023-02-28 11:55:00,39.17,39.22,39.07,39.17,30782.0,37.9552,38.0036,37.8583,37.9552,30782.0
2023-02-28 12:00:00,39.19,39.26,39.15,39.18,47677.0,37.9746,38.0424,37.9358,37.9649,47677.0
2023-02-28 12:05:00,39.17,39.25,39.15,39.2,32013.0,37.9552,38.0327,37.9358,37.9842,32013.0
2023-02-28 12:10:00,39.19,39.28,39.19,39.26,62318.0,37.9746,38.0618,37.9746,38.0424,62318.0
2023-02-28 12:15:00,39.27,39.29,39.21,39.27,42187.0,38.0521,38.0715,37.9939,38.0521,42187.0
2023-02-28 12:20:00,39.27,39.36,39.23,39.26,59930.0,38.0521,38.1393,38.0133,38.0424,59930.0
2023-02-28 12:25:00,39.27,39.36,39.26,39.36,18198.0,38.0521,38.1393,38.0424,38.1393,18198.0
2023-02-28 12:30:00,39.36,39.38,39.29,39.31,27831.0,38.1393,38.1587,38.0715,38.0908,27831.0
2023-02-28 12:35:00,39.32,39.32,39.18,39.21,65425.0,38.1005,38.1005,37.9649,37.9939,65425.0
2023-02-28 12:40:00,39.19,39.22,39.12,39.18,35511.0,37.9746,38.0036,37.9067,37.9649,35511.0
2023-02-28 12:45:00,39.19,39.28,39.18,39.28,27473.0,37.9746,38.0618,37.9649,38.0618,27473.0
2023-02-28 12:50:00,39.27,39.41,39.27,39.39,57536.0,38.0521,38.1877,38.0521,38.1683,57536.0
2023-02-28 12:55:00,39.41,39.45,39.39,39.42,24303.0,38.1877,38.2265,38.1683,38.1974,24303.0
2023-02-28 13:00:00,39.42,39.54,39.42,39.52,38141.0,38.1974,38.3137,38.1974,38.2943,38141.0
2023-02-28 13:05:00,39.53,39.56,39.38,39.39,58585.0,38.304,38.3331,38.1587,38.1683,58585.0
2023-02-28 13:10:00,39.41,39.47,39.4,39.42,34409.0,38.1877,38.2459,38.178,38.1974,34409.0
2023-02-28 13:15:00,39.42,39.47,39.4,39.42,30279.0,38.1974,38.2459,38.178,38.1974,30279.0
2023-02-28 13:20:00,39.42,39.5,39.41,39.5,17883.0,38.1974,38.2749,38.1877,38.2749,17883.0
2023-02-28 13:25:00,39.5,39.52,39.44,39.52,30833.0,38.2749,38.2943,38.2168,38.2943,30833.0
2023-02-28 13:30:00,39.52,39.58,39.37,39.47,46695.0,38.2943,38.3525,38.149,38.2459,46695.0
2023-02-28 13:35:00,39.48,39.49,39.41,39.42,11617.0,38.2556,38.2652,38.1877,38.1974,11617.0
2023-02-28 13:40:00,39.43,39.44,39.38,39.42,20761.0,38.2071,38.2168,38.1587,38.1974,20761.0
2023-02-28 13:45:00,39.41,39.49,39.4,39.41,19673.0,38.1877,38.2652,38.178,38.1877,19673.0
2023-02-28 13:50:00,39.4,39.45,39.36,39.44,43749.0,38.178,38.2265,38.1393,38.2168,43749.0
2023-02-28 13:55:00,39.43,39.46,39.38,39.41,20761.0,38.2071,38.2362,38.1587,38.1877,20761.0
2023-02-28 14:00:00,39.41,39.5,39.41,39.44,32988.0,38.1877,38.2749,38.1877,38.2168,32988.0
2023-02-28 14:05:00,39.4,39.4,39.25,39.39,117947.0,38.178,38.178,38.0327,38.1683,117947.0
2023-02-28 14:10:00,39.38,39.39,39.33,39.36,24180.0,38.1587,38.1683,38.1102,38.1393,24180.0
2023-02-28 14:15:00,39.36,39.38,39.27,39.3,66370.0,38.1393,38.1587,38.0521,38.0811,66370.0
2023-02-28 14:20:00,39.3,39.38,39.27,39.34,27185.0,38.0811,38.1587,38.0521,38.1199,27185.0
2023-02-28 14:25:00,39.33,39.36,39.26,39.27,29480.0,38.1102,38.1393,38.0424,38.0521,29480.0
2023-02-28 14:30:00,39.27,39.3,39.23,39.26,51902.0,38.0521,38.0811,38.0133,38.0424,51902.0
2023-02-28 14:35:00,39.26,39.33,39.18,39.32,64495.0,38.0424,38.1102,37.9649,38.1005,64495.0
2023-02-28 14:40:00,39.31,39.33,39.24,39.3,19451.0,38.0908,38.1102,38.023,38.0811,19451.0
2023-02-28 14:45:00,39.31,39.38,39.27,39.34,16960.0,38.0908,38.1587,38.0521,38.1199,16960.0
2023-02-28 14:50:00,39.33,39.36,39.23,39.25,25898.0,38.1102,38.1393,38.0133,38.0327,25898.0
2023-02-28 14:55:00,39.24,39.24,39.16,39.17,24291.0,38.023,38.023,37.9455,37.9552,24291.0
2023-02-28 15:00:00,39.19,39.19,39.08,39.09,35178.0,37.9746,37.9746,37.868,37.8777,35178.0
2023-02-28 15:05:00,39.09,39.18,39.06,39.15,32791.0,37.8777,37.9649,37.8486,37.9358,32791.0
2023-02-28 15:10:00,39.15,39.23,39.12,39.15,49796.0,37.9358,38.0133,37.9067,37.9358,49796.0
2023-02-28 15:15:00,39.16,39.16,39.07,39.11,32481.0,37.9455,37.9455,37.8583,37.897,32481.0
2023-02-28 15:20:00,39.12,39.14,39.0,39.05,56490.0,37.9067,37.9261,37.7904,37.8389,56490.0
2023-02-28 15:25:00,39.04,39.07,38.96,39.0,40037.0,37.8292,37.8583,37.7517,37.7904,40037.0
2023-02-28 15:30:00,38.99,39.03,38.84,38.88,59728.0,37.7808,37.8195,37.6354,37.6742,59728.0
2023-02-28 15:35:00,38.89,38.89,38.74,38.88,75842.0,37.6839,37.6839,37.5385,37.6742,75842.0
2023-02-28 15:40:00,38.86,38.93,38.8,38.91,62743.0,37.6548,37.7226,37.5966,37.7032,62743.0
2023-02-28 15:45:00,38.91,39.01,38.86,38.88,158254.0,37.7032,37.8001,37.6548,37.6742,158254.0
2023-02-28 15:50:00,38.85,38.92,38.77,38.8,126742.0,37.6451,37.7129,37.5676,37.5966,126742.0
2023-02-28 15:55:00,38.81,38.81,38.45,38.45,224598.0,37.6063,37.6063,37.2575,37.2575,224598.0
2023-03-01 09:30:00,38.5,38.58,38.17,38.42,278050.0,37.306,37.3835,36.9862,37.2284,278050.0
2023-03-01 09:35:00,38.39,38.7,38.27,38.69,238129.0,37.1994,37.4997,37.0831,37.4901,238129.0
2023-03-01 09:40:00,38.7,38.73,38.48,38.61,295955.0,37.4997,37.5288,37.2866,37.4125,295955.0
2023-03-01 09:45:00,38.63,39.21,38.61,39.2,378909.0,37.4319,37.9939,37.4125,37.9842,378909.0
2023-03-01 09:50:00,39.2,39.29,38.92,39.06,248609.0,37.9842,38.0715,37.7129,37.8486,248609.0
2023-03-01 09:55:00,39.07,39.14,38.88,38.96,127888.0,37.8583,37.9261,37.6742,37.7517,127888.0
2023-03-01 10:00:00,38.96,39.13,38.81,38.84,334319.0,37.7517,37.9164,37.6063,37.6354,334319.0
2023-03-01 10:05:00,38.84,38.9,38.57,38.58,303655.0,37.6354,37.6935,37.3738,37.3835,303655.0
2023-03-01 10:10:00,38.57,38.57,38.14,38.33,309016.0,37.3738,37.3738,36.9571,37.1412,309016.0
2023-03-01 10:15:00,38.32,38.45,38.13,38.45,191058.0,37.1315,37.2575,36.9474,37.2575,191058.0
2023-03-01 10:20:00,38.46,38.61,38.39,38.49,210234.0,37.2672,37.4125,37.1994,37.2963,210234.0
2023-03-01 10:25:00,38.5,38.65,38.47,38.55,103647.0,37.306,37.4513,37.2769,37.3544,103647.0
2023-03-01 10:30:00,38.54,38.55,38.33,38.41,190190.0,37.3447,37.3544,37.1412,37.2187,190190.0
2023-03-01 10:35:00,38.42,38.95,38.42,38.74,313359.0,37.2284,37.742,37.2284,37.5385,313359.0
2023-03-01 10:40:00,38.74,38.94,38.74,38.85,174837.0,37.5385,37.7323,37.5385,37.6451,174837.0
2023-03-01 10:45:00,38.85,38.99,38.78,38.95,159758.0,37.6451,37.7808,37.5773,37.742,159758.0
2023-03-01 10:50:00,38.94,38.94,38.78,38.83,115693.0,37.7323,37.7323,37.5773,37.6257,115693.0
2023-03-01 10:55:00,38.82,38.97,38.72,38.88,133627.0,37.616,37.7614,37.5191,37.6742,133627.0
2023-03-01 11:00:00,38.88,38.88,38.57,38.58,104241.0,37.6742,37.6742,37.3738,37.3835,104241.0
2023-03-01 11:05:00,38.57,38.62,38.17,38.2,198973.0,37.3738,37.4222,36.9862,37.0153,198973.0
2023-03-01 11:10:00,38.19,38.2,38.01,38.04,271432.0,37.0056,37.0153,36.8311,36.8602,271432.0
2023-03-01 11:15:00,38.05,38.05,37.87,37.92,218476.0,36.8699,36.8699,36.6955,36.7439,218476.0
2023-03-01 11:20:00,37.92,38.05,37.89,38.02,157351.0,36.7439,36.8699,36.7149,36.8408,157351.0
2023-03-01 11:25:00,38.03,38.15,38.02,38.06,162449.0,36.8505,36.9668,36.8408,36.8796,162449.0
2023-03-01 11:30:00,38.06,38.18,38.05,38.15,102283.0,36.8796,36.9959,36.8699,36.9668,102283.0
2023-03-01 11:35:00,38.15,38.26,38.07,38.16,120512.0,36.9668,37.0734,36.8893,36.9765,120512.0
2023-03-01 11:40:00,38.17,38.38,38.17,38.37,195623.0,36.9862,37.1897,36.9862,37.18,195623.0
2023-03-01 11:45:00,38.37,38.82,38.37,38.69,309216.0,37.18,37.616,37.18,37.4901,309216.0
2023-03-01 11:50:00,38.68,38.8,38.63,38.72,130226.0,37.4804,37.5966,37.4319,37.5191,130226.0
2023-03-01 11:55:00,38.73,38.76,38.61,38.63,57306.0,37.5288,37.5579,37.4125,37.4319,57306.0
2023-03-01 12:00:00,38.63,38.68,38.58,38.61,60854.0,37.4319,37.4804,37.3835,37.4125,60854.0
2023-03-01 12:05:00,38.61,38.75,38.58,38.74,113612.0,37.4125,37.5482,37.3835,37.5385,113612.0
2023-03-01 12:10:00,38.74,38.9,38.61,38.72,131268.0,37.5385,37.6935,37.4125,37.5191,131268.0
2023-03-01 12:15:00,38.72,38.79,38.7,38.75,46037.0,37.5191,37.587,37.4997,37.5482,46037.0
2023-03-01 12:20:00,38.75,38.94,38.74,38.78,106607.0,37.5482,37.7323,37.5385,37.5773,106607.0
2023-03-01 12:25:00,38.77,38.91,38.72,38.74,94033.0,37.5676,37.7032,37.5191,37.5385,94033.0
2023-03-01 12:30:00,38.74,38.84,38.71,38.73,72507.0,37.5385,37.6354,37.5094,37.5288,72507.0
2023-03-01 12:35:00,38.74,38.85,38.71,38.76,77748.0,37.5385,37.6451,37.5094,37.5579,77748.0
2023-03-01 12:40:00,38.76,38.85,38.76,38.82,75090.0,37.5579,37.6451,37.5579,37.616,75090.0
2023-03-01 12:45:00,38.84,38.92,38.76,38.85,66939.0,37.6354,37.7129,37.5579,37.6451,66939.0
2023-03-01 12:50:00,38.85,38.89,38.81,38.81,39925.0,37.6451,37.6839,37.6063,37.6063,39925.0
2023-03-01 12:55:00,38.82,38.82,38.66,38.72,85372.0,37.616,37.616,37.461,37.5191,85372.0
2023-03-01 13:00:00,38.74,38.74,38.66,38.69,63745.0,37.5385,37.5385,37.461,37.4901,63745.0
2023-03-01 13:05:00,38.69,38.7,38.59,38.64,64109.0,37.4901,37.4997,37.3932,37.4416,64109.0
2023-03-01 13:10:00,38.63,38.67,38.61,38.66,28066.0,37.4319,37.4707,37.4125,37.461,28066.0
2023-03-01 13:15:00,38.66,38.73,38.59,38.66,46950.0,37.461,37.5288,37.3932,37.461,46950.0
2023-03-01 13:20:00,38.65,38.65,38.47,38.52,91251.0,37.4513,37.4513,37.2769,37.3253,91251.0
2023-03-01 13:25:00,38.51,38.58,38.47,38.48,40197.0,37.3156,37.3835,37.2769,37.2866,40197.0
2023-03-01 13:30:00,38.48,38.48,38.33,38.34,58710.0,37.2866,37.2866,37.1412,37.1509,58710.0
2023-03-01 13:35:00,38.35,38.47,38.33,38.41,104969.0,37.1606,37.2769,37.1412,37.2187,104969.0
2023-03-01 13:40:00,38.42,38.42,38.3,38.31,72156.0,37.2284,37.2284,37.1122,37.1218,72156.0
2023-03-01 13:45:00,38.31,38.36,38.24,38.34,88032.0,37.1218,37.1703,37.054,37.1509,88032.0
2023-03-01 13:50:00,38.33,38.39,38.29,38.35,83116.0,37.1412,37.1994,37.1025,37.1606,83116.0
2023-03-01 13:55:00,38.36,38.44,38.31,38.41,63461.0,37.1703,37.2478,37.1218,37.2187,63461.0
2023-03-01 14:00:00,38.41,38.41,38.22,38.3,96679.0,37.2187,37.2187,37.0346,37.1122,96679.0
2023-03-01 14:05:00,38.29,38.33,38.22,38.29,78530.0,37.1025,37.1412,37.0346,37.1025,78530.0
2023-03-01 14:10:00,38.29,38.49,38.29,38.43,75484.0,37.1025,37.2963,37.1025,37.2381,75484.0
2023-03-01 14:15:00,38.43,38.43,38.29,38.3,61896.0,37.2381,37.2381,37.1025,37.1122,61896.0
2023-03-01 14:20:00,38.31,38.34,38.24,38.33,47441.0,37.1218,37.1509,37.054,37.1412,47441.0
2023-03-01 14:25:00,38.32,38.32,38.18,38.19,70772.0,37.1315,37.1315,36.9959,37.0056,70772.0
2023-03-01 14:30:00,38.19,38.24,38.15,38.22,93904.0,37.0056,37.054,36.9668,37.0346,93904.0
2023-03-01 14:35:00,38.21,38.27,38.19,38.26,72322.0,37.0249,37.0831,37.0056,37.0734,72322.0
2023-03-01 14:40:00,38.24,38.25,38.14,38.23,60925.0,37.054,37.0637,36.9571,37.0443,60925.0
2023-03-01 14:45:00,38.21,38.24,38.15,38.17,50418.0,37.0249,37.054,36.9668,36.9862,50418.0
2023-03-01 14:50:00,38.18,38.2,38.06,38.17,86021.0,36.9959,37.0153,36.8796,36.9862,86021.0
2023-03-01 14:55:00,38.18,38.24,38.13,38.15,107118.0,36.9959,37.054,36.9474,36.9668,107118.0
2023-03-01 15:00:00,38.16,38.23,38.13,38.21,67075.0,36.9765,37.0443,36.9474,37.0249,67075.0
2023-03-01 15:05:00,38.21,38.41,38.2,38.39,116602.0,37.0249,37.2187,37.0153,37.1994,116602.0
2023-03-01 15:10:00,38.39,38.43,38.33,38.37,143978.0,37.1994,37.2381,37.1412,37.18,143978.0
2023-03-01 15:15:00,38.38,38.53,38.34,38.49,189552.0,37.1897,37.335,37.1509,37.2963,189552.0
2023-03-01 15:20:00,38.5,38.54,38.37,38.41,137124.0,37.306,37.3447,37.18,37.2187,137124.0
2023-03-01 15:25:00,38.42,38.42,38.3,38.35,103477.0,37.2284,37.2284,37.1122,37.1606,103477.0
2023-03-01 15:30:00,38.36,38.56,38.33,38.53,139908.0,37.1703,37.3641,37.1412,37.335,139908.0
2023-03-01 15:35:00,38.52,38.6,38.43,38.54,225918.0,37.3253,37.4029,37.2381,37.3447,225918.0
2023-03-01 15:40:00,38.54,38.66,38.53,38.6,233627.0,37.3447,37.461,37.335,37.4029,233627.0
2023-03-01 15:45:00,38.61,38.7,38.56,38.68,291483.0,37.4125,37.4997,37.3641,37.4804,291483.0
2023-03-01 15:50:00,38.69,38.72,38.59,38.68,326520.0,37.4901,37.5191,37.3932,37.4804,326520.0
2023-03-01 15:55:00,38.67,38.68,38.57,38.65,233239.0,37.4707,37.4804,37.3738,37.4513,233239.0
2023-03-02 09:30:00,37.65,37.73,37.32,37.59,434435.0,36.4823,36.5598,36.1625,36.4242,434435.0
2023-03-02 09:35:00,37.58,37.58,37.25,37.49,260351.0,36.4145,36.4145,36.0947,36.3273,260351.0
2023-03-02 09:40:00,37.47,37.52,37.2,37.29,233889.0,36.3079,36.3563,36.0463,36.1335,233889.0
2023-03-02 09:45:00,37.25,37.46,37.22,37.4,214248.0,36.0947,36.2982,36.0657,36.2401,214248.0
2023-03-02 09:50:00,37.41,37.89,37.34,37.77,306830.0,36.2498,36.7149,36.1819,36.5986,306830.0
2023-03-02 09:55:00,37.77,37.79,37.51,37.73,129613.0,36.5986,36.618,36.3467,36.5598,129613.0
2023-03-02 10:00:00,37.71,38.01,37.68,37.97,177455.0,36.5405,36.8311,36.5114,36.7924,177455.0
2023-03-02 10:05:00,37.96,38.02,37.81,37.9,126817.0,36.7827,36.8408,36.6374,36.7246,126817.0
2023-03-02 10:10:00,37.9,37.91,37.77,37.84,81757.0,36.7246,36.7343,36.5986,36.6664,81757.0
2023-03-02 10:15:00,37.83,37.93,37.61,37.64,145436.0,36.6567,36.7536,36.4436,36.4726,145436.0
2023-03-02 10:20:00,37.64,37.66,37.32,37.61,183919.0,36.4726,36.492,36.1625,36.4436,183919.0
2023-03-02 10:25:00,37.59,37.95,37.53,37.89,134602.0,36.4242,36.773,36.366,36.7149,134602.0
2023-03-02 10:30:00,37.9,38.12,37.83,38.04,147178.0,36.7246,36.9377,36.6567,36.8602,147178.0
2023-03-02 10:35:00,38.03,38.13,37.86,37.87,89892.0,36.8505,36.9474,36.6858,36.6955,89892.0
2023-03-02 10:40:00,37.87,37.9,37.81,37.86,60885.0,36.6955,36.7246,36.6374,36.6858,60885.0
2023-03-02 10:45:00,37.87,37.96,37.81,37.86,79558.0,36.6955,36.7827,36.6374,36.6858,79558.0
2023-03-02 10:50:00,37.86,38.12,37.86,38.06,83668.0,36.6858,36.9377,36.6858,36.8796,83668.0
2023-03-02 10:55:00,38.06,38.08,37.94,37.98,104337.0,36.8796,36.899,36.7633,36.8021,104337.0
2023-03-02 11:00:00,37.98,38.1,37.96,38.01,49191.0,36.8021,36.9184,36.7827,36.8311,49191.0
2023-03-02 11:05:00,38.01,38.14,37.99,38.08,68507.0,36.8311,36.9571,36.8118,36.899,68507.0
2023-03-02 11:10:00,38.09,38.16,38.05,38.07,54483.0,36.9087,36.9765,36.8699,36.8893,54483.0
2023-03-02 11:15:00,38.06,38.24,38.06,38.1,93391.0,36.8796,37.054,36.8796,36.9184,93391.0
2023-03-02 11:20:00,38.11,38.13,37.98,37.98,90279.0,36.928,36.9474,36.8021,36.8021,90279.0
2023-03-02 11:25:00,37.99,38.04,37.91,37.94,51647.0,36.8118,36.8602,36.7343,36.7633,51647.0
2023-03-02 11:30:00,37.95,38.05,37.95,37.99,42684.0,36.773,36.8699,36.773,36.8118,42684.0
2023-03-02 11:35:00,37.99,38.0,37.89,37.95,34589.0,36.8118,36.8215,36.7149,36.773,34589.0
2023-03-02 11:40:00,37.97,38.03,37.94,38.0,39879.0,36.7924,36.8505,36.7633,36.8215,39879.0
2023-03-02 11:45:00,37.99,38.07,37.97,38.05,37436.0,36.8118,36.8893,36.7924,36.8699,37436.0
2023-03-02 11:50:00,38.05,38.15,37.96,37.99,55279.0,36.8699,36.9668,36.7827,36.8118,55279.0
2023-03-02 11:55:00,37.98,38.12,37.94,38.09,45115.0,36.8021,36.9377,36.7633,36.9087,45115.0
2023-03-02 12:00:00,38.09,38.18,38.09,38.13,40002.0,36.9087,36.9959,36.9087,36.9474,40002.0
2023-03-02 12:05:00,38.11,38.12,38.03,38.09,22656.0,36.928,36.9377,36.8505,36.9087,22656.0
2023-03-02 12:10:00,38.07,38.09,38.03,38.05,17785.0,36.8893,36.9087,36.8505,36.8699,17785.0
2023-03-02 12:15:00,38.05,38.08,37.93,37.96,39097.0,36.8699,36.899,36.7536,36.7827,39097.0
2023-03-02 12:20:00,37.95,38.05,37.95,38.05,30147.0,36.773,36.8699,36.773,36.8699,30147.0
2023-03-02 12:25:00,38.04,38.18,38.03,38.13,72340.0,36.8602,36.9959,36.8505,36.9474,72340.0
2023-03-02 12:30:00,38.12,38.34,38.12,38.23,86614.0,36.9377,37.1509,36.9377,37.0443,86614.0
2023-03-02 12:35:00,38.22,38.25,38.1,38.15,43188.0,37.0346,37.0637,36.9184,36.9668,43188.0
2023-03-02 12:40:00,38.14,38.15,38.09,38.11,25622.0,36.9571,36.9668,36.9087,36.928,25622.0
2023-03-02 12:45:00,38.1,38.13,38.04,38.05,36865.0,36.9184,36.9474,36.8602,36.8699,36865.0
2023-03-02 12:50:00,38.05,38.17,38.04,38.14,46989.0,36.8699,36.9862,36.8602,36.9571,46989.0
2023-03-02 12:55:00,38.16,38.2,38.11,38.16,36954.0,36.9765,37.0153,36.928,36.9765,36954.0
2023-03-02 13:00:00,38.18,38.2,38.12,38.14,53935.0,36.9959,37.0153,36.9377,36.9571,53935.0
2023-03-02 13:05:00,38.14,38.16,38.05,38.07,35069.0,36.9571,36.9765,36.8699,36.8893,35069.0
2023-03-02 13:10:00,38.08,38.14,38.05,38.13,51393.0,36.899,36.9571,36.8699,36.9474,51393.0
2023-03-02 13:15:00,38.13,38.13,38.01,38.09,29888.0,36.9474,36.9474,36.8311,36.9087,29888.0
2023-03-02 13:20:00,38.11,38.12,38.0,38.02,46752.0,36.928,36.9377,36.8215,36.8408,46752.0
2023-03-02 13:25:00,38.02,38.04,37.94,37.99,44081.0,36.8408,36.8602,36.7633,36.8118,44081.0
2023-03-02 13:30:00,37.99,38.06,37.98,38.05,28701.0,36.8118,36.8796,36.8021,36.8699,28701.0
2023-03-02 13:35:00,38.06,38.59,38.05,38.33,352840.0,36.8796,37.3932,36.8699,37.1412,352840.0
2023-03-02 13:40:00,38.34,38.43,38.23,38.24,75622.0,37.1509,37.2381,37.0443,37.054,75622.0
2023-03-02 13:45:00,38.25,38.33,38.21,38.3,124683.0,37.0637,37.1412,37.0249,37.1122,124683.0
2023-03-02 13:50:00,38.3,38.46,38.28,38.41,153245.0,37.1122,37.2672,37.0928,37.2187,153245.0
2023-03-02 13:55:00,38.42,38.6,38.4,38.59,123649.0,37.2284,37.4029,37.2091,37.3932,123649.0
2023-03-02 14:00:00,38.59,38.85,38.59,38.76,234499.0,37.3932,37.6451,37.3932,37.5579,234499.0
2023-03-02 14:05:00,38.76,38.79,38.67,38.7,139164.0,37.5579,37.587,37.4707,37.4997,139164.0
2023-03-02 14:10:00,38.71,38.75,38.55,38.55,60920.0,37.5094,37.5482,37.3544,37.3544,60920.0
2023-03-02 14:15:00,38.58,38.64,38.51,38.63,55526.0,37.3835,37.4416,37.3156,37.4319,55526.0
2023-03-02 14:20:00,38.65,38.68,38.6,38.68,42669.0,37.4513,37.4804,37.4029,37.4804,42669.0
2023-03-02 14:25:00,38.69,38.89,38.66,38.84,82853.0,37.4901,37.6839,37.461,37.6354,82853.0
2023-03-02 14:30:00,38.85,38.92,38.78,38.82,112130.0,37.6451,37.7129,37.5773,37.616,112130.0
2023-03-02 14:35:00,38.82,38.82,38.65,38.73,64288.0,37.616,37.616,37.4513,37.5288,64288.0
2023-03-02 14:40:00,38.72,38.79,38.7,38.71,46545.0,37.5191,37.587,37.4997,37.5094,46545.0
2023-03-02 14:45:00,38.71,38.76,38.67,38.76,37383.0,37.5094,37.5579,37.4707,37.5579,37383.0
2023-03-02 14:50:00,38.76,38.78,38.67,38.7,72063.0,37.5579,37.5773,37.4707,37.4997,72063.0
2023-03-02 14:55:00,38.71,38.79,38.68,38.74,59649.0,37.5094,37.587,37.4804,37.5385,59649.0
2023-03-02 15:00:00,38.73,38.86,38.63,38.67,136353.0,37.5288,37.6548,37.4319,37.4707,136353.0
2023-03-02 15:05:00,38.66,38.71,38.6,38.66,109003.0,37.461,37.5094,37.4029,37.461,109003.0
2023-03-02 15:10:00,38.65,38.78,38.65,38.73,97686.0,37.4513,37.5773,37.4513,37.5288,97686.0
2023-03-02 15:15:00,38.75,38.88,38.71,38.72,138368.0,37.5482,37.6742,37.5094,37.5191,138368.0
2023-03-02 15:20:00,38.71,38.83,38.69,38.78,41668.0,37.5094,37.6257,37.4901,37.5773,41668.0
2023-03-02 15:25:00,38.8,38.88,38.77,38.8,77306.0,37.5966,37.6742,37.5676,37.5966,77306.0
2023-03-02 15:30:00,38.82,38.95,38.82,38.95,97662.0,37.616,37.742,37.616,37.742,97662.0
2023-03-02 15:35:00,38.97,39.16,38.94,39.08,225065.0,37.7614,37.9455,37.7323,37.868,225065.0
2023-03-02 15:40:00,39.08,39.12,38.99,39.03,261527.0,37.868,37.9067,37.7808,37.8195,261527.0
2023-03-02 15:45:00,39.02,39.06,38.93,38.98,79451.0,37.8098,37.8486,37.7226,37.7711,79451.0
2023-03-02 15:50:00,38.96,38.96,38.76,38.8,145787.0,37.7517,37.7517,37.5579,37.5966,145787.0
2023-03-02 15:55:00,38.82,38.93,38.81,38.93,115457.0,37.616,37.7226,37.6063,37.7226,115457.0
2023-03-03 09:30:00,39.35,39.41,38.94,39.08,286841.0,38.1296,38.1877,37.7323,37.868,286841.0
2023-03-03 09:35:00,39.07,39.15,38.9,38.92,202345.0,37.8583,37.9358,37.6935,37.7129,202345.0
2023-03-03 09:40:00,38.93,39.19,38.89,39.1,198539.0,37.7226,37.9746,37.6839,37.8873,198539.0
2023-03-03 09:45:00,39.11,39.33,39.1,39.27,304698.0,37.897,38.1102,37.8873,38.0521,304698.0
2023-03-03 09:50:00,39.26,39.31,39.1,39.31,217371.0,38.0424,38.0908,37.8873,38.0908,217371.0
2023-03-03 09:55:00,39.29,39.36,39.2,39.22,221364.0,38.0715,38.1393,37.9842,38.0036,221364.0
2023-03-03 10:00:00,39.2,39.31,38.7,38.83,383871.0,37.9842,38.0908,37.4997,37.6257,383871.0
2023-03-03 10:05:00,38.82,38.83,38.59,38.67,165340.0,37.616,37.6257,37.3932,37.4707,165340.0
2023-03-03 10:10:00,38.68,39.03,38.64,39.03,251821.0,37.4804,37.8195,37.4416,37.8195,251821.0
2023-03-03 10:15:00,39.03,39.16,38.97,39.14,208829.0,37.8195,37.9455,37.7614,37.9261,208829.0
2023-03-03 10:20:00,39.15,39.41,39.15,39.34,190230.0,37.9358,38.1877,37.9358,38.1199,190230.0
2023-03-03 10:25:00,39.34,39.49,39.25,39.35,201670.0,38.1199,38.2652,38.0327,38.1296,201670.0
2023-03-03 10:30:00,39.36,39.42,39.28,39.34,114420.0,38.1393,38.1974,38.0618,38.1199,114420.0
2023-03-03 10:35:00,39.34,39.38,39.27,39.31,76918.0,38.1199,38.1587,38.0521,38.0908,76918.0
2023-03-03 10:40:00,39.3,39.35,39.19,39.32,93433.0,38.0811,38.1296,37.9746,38.1005,93433.0
2023-03-03 10:45:00,39.32,39.36,39.21,39.26,87037.0,38.1005,38.1393,37.9939,38.0424,87037.0
2023-03-03 10:50:00,39.26,39.27,39.1,39.18,69724.0,38.0424,38.0521,37.8873,37.9649,69724.0
2023-03-03 10:55:00,39.18,39.24,39.05,39.09,98635.0,37.9649,38.023,37.8389,37.8777,98635.0
2023-03-03 11:00:00,39.1,39.24,39.09,39.13,106885.0,37.8873,38.023,37.8777,37.9164,106885.0
2023-03-03 11:05:00,39.18,39.29,39.16,39.27,97406.0,37.9649,38.0715,37.9455,38.0521,97406.0
2023-03-03 11:10:00,39.27,39.33,39.13,39.31,109266.0,38.0521,38.1102,37.9164,38.0908,109266.0
2023-03-03 11:15:00,39.32,39.46,39.31,39.41,112646.0,38.1005,38.2362,38.0908,38.1877,112646.0
2023-03-03 11:20:00,39.41,39.43,39.34,39.43,43348.0,38.1877,38.2071,38.1199,38.2071,43348.0
2023-03-03 11:25:00,39.42,39.5,39.38,39.49,89692.0,38.1974,38.2749,38.1587,38.2652,89692.0
2023-03-03 11:30:00,39.49,39.63,39.46,39.5,166963.0,38.2652,38.4009,38.2362,38.2749,166963.0
2023-03-03 11:35:00,39.52,39.64,39.48,39.5,74196.0,38.2943,38.4106,38.2556,38.2749,74196.0
2023-03-03 11:40:00,39.52,39.55,39.44,39.53,47123.0,38.2943,38.3234,38.2168,38.304,47123.0
2023-03-03 11:45:00,39.53,39.67,39.52,39.65,75392.0,38.304,38.4397,38.2943,38.4203,75392.0
2023-03-03 11:50:00,39.65,39.85,39.63,39.83,138627.0,38.4203,38.6141,38.4009,38.5947,138627.0
2023-03-03 11:55:00,39.83,40.07,39.82,39.98,232568.0,38.5947,38.8273,38.585,38.7401,232568.0
2023-03-03 12:00:00,39.99,40.09,39.95,39.99,128663.0,38.7497,38.8466,38.711,38.7497,128663.0
2023-03-03 12:05:00,40.0,40.06,39.96,40.02,292523.0,38.7594,38.8176,38.7207,38.7788,292523.0
2023-03-03 12:10:00,40.02,40.12,40.02,40.06,97391.0,38.7788,38.8757,38.7788,38.8176,97391.0
2023-03-03 12:15:00,40.06,40.08,39.99,40.08,37905.0,38.8176,38.8369,38.7497,38.8369,37905.0
2023-03-03 12:20:00,40.06,40.16,40.06,40.1,71306.0,38.8176,38.9145,38.8176,38.8563,71306.0
2023-03-03 12:25:00,40.11,40.17,40.08,40.13,67414.0,38.866,38.9242,38.8369,38.8854,67414.0
2023-03-03 12:30:00,40.12,40.16,40.08,40.1,43037.0,38.8757,38.9145,38.8369,38.8563,43037.0
2023-03-03 12:35:00,40.1,40.13,40.04,40.08,52157.0,38.8563,38.8854,38.7982,38.8369,52157.0
2023-03-03 12:40:00,40.08,40.11,40.03,40.07,74718.0,38.8369,38.866,38.7885,38.8273,74718.0
2023-03-03 12:45:00,40.08,40.14,40.07,40.13,59807.0,38.8369,38.8951,38.8273,38.8854,59807.0
2023-03-03 12:50:00,40.13,40.2,40.11,40.19,67996.0,38.8854,38.9532,38.866,38.9435,67996.0
2023-03-03 12:55:00,40.2,40.25,40.19,40.23,49706.0,38.9532,39.0017,38.9435,38.9823,49706.0
2023-03-03 13:00:00,40.24,40.24,40.17,40.21,26420.0,38.992,38.992,38.9242,38.9629,26420.0
2023-03-03 13:05:00,40.21,40.3,40.2,40.29,49096.0,38.9629,39.0501,38.9532,39.0404,49096.0
2023-03-03 13:10:00,40.29,40.36,40.27,40.35,57223.0,39.0404,39.1083,39.0211,39.0986,57223.0
2023-03-03 13:15:00,40.34,40.35,40.26,40.32,58469.0,39.0889,39.0986,39.0114,39.0695,58469.0
2023-03-03 13:20:00,40.33,40.36,40.27,40.28,26322.0,39.0792,39.1083,39.0211,39.0307,26322.0
2023-03-03 13:25:00,40.28,40.37,40.27,40.35,45255.0,39.0307,39.118,39.0211,39.0986,45255.0
2023-03-03 13:30:00,40.37,40.42,40.31,40.31,43725.0,39.118,39.1664,39.0598,39.0598,43725.0
2023-03-03 13:35:00,40.31,40.35,40.28,40.34,37390.0,39.0598,39.0986,39.0307,39.0889,37390.0
2023-03-03 13:40:00,40.32,40.35,40.29,40.32,30001.0,39.0695,39.0986,39.0404,39.0695,30001.0
2023-03-03 13:45:00,40.32,40.38,40.29,40.36,38486.0,39.0695,39.1276,39.0404,39.1083,38486.0
2023-03-03 13:50:00,40.36,40.38,40.32,40.34,33581.0,39.1083,39.1276,39.0695,39.0889,33581.0
2023-03-03 13:55:00,40.35,40.36,40.3,40.35,47851.0,39.0986,39.1083,39.0501,39.0986,47851.0
2023-03-03 14:00:00,40.35,40.37,40.3,40.33,50942.0,39.0986,39.118,39.0501,39.0792,50942.0
2023-03-03 14:05:00,40.33,40.41,40.31,40.4,36333.0,39.0792,39.1567,39.0598,39.147,36333.0
2023-03-03 14:10:00,40.4,40.56,40.4,40.55,123906.0,39.147,39.3021,39.147,39.2924,123906.0
2023-03-03 14:15:00,40.55,40.56,40.52,40.54,65004.0,39.2924,39.3021,39.2633,39.2827,65004.0
2023-03-03 14:20:00,40.53,40.59,40.53,40.55,60492.0,39.273,39.3311,39.273,39.2924,60492.0
2023-03-03 14:25:00,40.55,40.59,40.54,40.57,58606.0,39.2924,39.3311,39.2827,39.3118,58606.0
2023-03-03 14:30:00,40.58,40.6,40.53,40.53,49493.0,39.3214,39.3408,39.273,39.273,49493.0
2023-03-03 14:35:00,40.54,40.56,40.5,40.52,52017.0,39.2827,39.3021,39.2439,39.2633,52017.0
2023-03-03 14:40:00,40.52,40.59,40.51,40.56,37786.0,39.2633,39.3311,39.2536,39.3021,37786.0
2023-03-03 14:45:00,40.56,40.61,40.54,40.59,69172.0,39.3021,39.3505,39.2827,39.3311,69172.0
2023-03-03 14:50:00,40.58,40.65,40.58,40.59,79386.0,39.3214,39.3893,39.3214,39.3311,79386.0
2023-03-03 14:55:00,40.59,40.61,40.56,40.59,42185.0,39.3311,39.3505,39.3021,39.3311,42185.0
2023-03-03 15:00:00,40.61,40.72,40.57,40.71,87760.0,39.3505,39.4571,39.3118,39.4474,87760.0
2023-03-03 15:05:00,40.71,40.75,40.67,40.71,125349.0,39.4474,39.4862,39.4087,39.4474,125349.0
2023-03-03 15:10:00,40.71,40.71,40.61,40.64,106019.0,39.4474,39.4474,39.3505,39.3796,106019.0
2023-03-03 15:15:00,40.64,40.65,40.54,40.56,110838.0,39.3796,39.3893,39.2827,39.3021,110838.0
2023-03-03 15:20:00,40.57,40.62,40.56,40.58,92539.0,39.3118,39.3602,39.3021,39.3214,92539.0
2023-03-03 15:25:00,40.58,40.6,40.51,40.6,162819.0,39.3214,39.3408,39.2536,39.3408,162819.0
2023-03-03 15:30:00,40.61,40.61,40.53,40.53,128911.0,39.3505,39.3505,39.273,39.273,128911.0
2023-03-03 15:35:00,40.53,40.53,40.46,40.48,110031.0,39.273,39.273,39.2052,39.2245,110031.0
2023-03-03 15:40:00,40.48,40.5,40.42,40.48,114654.0,39.2245,39.2439,39.1664,39.2245,114654.0
2023-03-03 15:45:00,40.48,40.49,40.36,40.41,218462.0,39.2245,39.2342,39.1083,39.1567,218462.0
2023-03-03 15:50:00,40.41,40.5,40.36,40.44,258846.0,39.1567,39.2439,39.1083,39.1858,258846.0
2023-03-03 15:55:00,40.43,40.53,40.4,40.49,227371.0,39.1761,39.273,39.147,39.2342,227371.0
2023-03-06 09:30:00,40.51,40.62,40.21,40.34,306231.0,39.2536,39.3602,38.9629,39.0889,306231.0
2023-03-06 09:35:00,40.33,40.37,40.12,40.18,231777.0,39.0792,39.118,38.8757,38.9338,231777.0
2023-03-06 09:40:00,40.18,40.27,40.02,40.15,186126.0,38.9338,39.0211,38.7788,38.9048,186126.0
2023-03-06 09:45:00,40.17,40.25,39.97,40.01,323409.0,38.9242,39.0017,38.7304,38.7691,323409.0
2023-03-06 09:50:00,40.01,40.15,39.92,40.04,159753.0,38.7691,38.9048,38.6819,38.7982,159753.0
2023-03-06 09:55:00,40.06,40.13,39.97,40.1,101063.0,38.8176,38.8854,38.7304,38.8563,101063.0
2023-03-06 10:00:00,40.09,40.09,39.89,39.94,155512.0,38.8466,38.8466,38.6528,38.7013,155512.0
2023-03-06 10:05:00,39.93,40.26,39.9,40.2,200105.0,38.6916,39.0114,38.6625,38.9532,200105.0
2023-03-06 10:10:00,40.2,40.26,40.11,40.25,107183.0,38.9532,39.0114,38.866,39.0017,107183.0
2023-03-06 10:15:00,40.26,40.4,40.19,40.32,177717.0,39.0114,39.147,38.9435,39.0695,177717.0
2023-03-06 10:20:00,40.32,40.38,40.15,40.28,135592.0,39.0695,39.1276,38.9048,39.0307,135592.0
2023-03-06 10:25:00,40.29,40.29,40.17,40.19,100416.0,39.0404,39.0404,38.9242,38.9435,100416.0
2023-03-06 10:30:00,40.2,40.28,40.11,40.11,67292.0,38.9532,39.0307,38.866,38.866,67292.0
2023-03-06 10:35:00,40.1,40.12,39.99,40.02,68840.0,38.8563,38.8757,38.7497,38.7788,68840.0
2023-03-06 10:40:00,40.0,40.19,39.9,40.16,250083.0,38.7594,38.9435,38.6625,38.9145,250083.0
2023-03-06 10:45:00,40.16,40.16,39.91,39.96,168612.0,38.9145,38.9145,38.6722,38.7207,168612.0
2023-03-06 10:50:00,39.96,40.05,39.92,39.96,84668.0,38.7207,38.8079,38.6819,38.7207,84668.0
2023-03-06 10:55:00,39.96,39.98,39.84,39.85,152456.0,38.7207,38.7401,38.6044,38.6141,152456.0
2023-03-06 11:00:00,39.85,39.92,39.8,39.89,67071.0,38.6141,38.6819,38.5656,38.6528,67071.0
2023-03-06 11:05:00,39.9,40.02,39.9,39.9,75845.0,38.6625,38.7788,38.6625,38.6625,75845.0
2023-03-06 11:10:00,39.9,39.93,39.8,39.91,66239.0,38.6625,38.6916,38.5656,38.6722,66239.0
2023-03-06 11:15:00,39.92,40.03,39.84,39.97,109304.0,38.6819,38.7885,38.6044,38.7304,109304.0
2023-03-06 11:20:00,39.97,39.99,39.82,39.87,84932.0,38.7304,38.7497,38.585,38.6335,84932.0
2023-03-06 11:25:00,39.88,39.93,39.72,39.77,54929.0,38.6432,38.6916,38.4881,38.5366,54929.0
2023-03-06 11:30:00,39.77,39.79,39.68,39.72,63452.0,38.5366,38.5559,38.4494,38.4881,63452.0
2023-03-06 11:35:00,39.72,39.8,39.68,39.72,65527.0,38.4881,38.5656,38.4494,38.4881,65527.0
2023-03-06 11:40:00,39.73,39.73,39.61,39.62,50691.0,38.4978,38.4978,38.3815,38.3912,50691.0
2023-03-06 11:45:00,39.62,39.67,39.55,39.63,55920.0,38.3912,38.4397,38.3234,38.4009,55920.0
2023-03-06 11:50:00,39.61,39.62,39.53,39.6,50750.0,38.3815,38.3912,38.304,38.3718,50750.0
2023-03-06 11:55:00,39.59,39.64,39.46,39.58,70150.0,38.3621,38.4106,38.2362,38.3525,70150.0
2023-03-06 12:00:00,39.58,39.65,39.52,39.61,39633.0,38.3525,38.4203,38.2943,38.3815,39633.0
2023-03-06 12:05:00,39.61,39.62,39.44,39.57,78038.0,38.3815,38.3912,38.2168,38.3428,78038.0
2023-03-06 12:10:00,39.58,39.67,39.54,39.64,143338.0,38.3525,38.4397,38.3137,38.4106,143338.0
2023-03-06 12:15:00,39.63,39.65,39.57,39.63,46694.0,38.4009,38.4203,38.3428,38.4009,46694.0
2023-03-06 12:20:00,39.64,39.66,39.54,39.54,41714.0,38.4106,38.43,38.3137,38.3137,41714.0
2023-03-06 12:25:00,39.53,39.56,39.46,39.54,59372.0,38.304,38.3331,38.2362,38.3137,59372.0
2023-03-06 12:30:00,39.54,39.54,39.4,39.41,36094.0,38.3137,38.3137,38.178,38.1877,36094.0
2023-03-06 12:35:00,39.4,39.43,39.3,39.32,104525.0,38.178,38.2071,38.0811,38.1005,104525.0
2023-03-06 12:40:00,39.31,39.36,39.17,39.19,83977.0,38.0908,38.1393,37.9552,37.9746,83977.0
2023-03-06 12:45:00,39.18,39.19,39.0,39.05,127996.0,37.9649,37.9746,37.7904,37.8389,127996.0
2023-03-06 12:50:00,39.05,39.05,38.92,38.95,192286.0,37.8389,37.8389,37.7129,37.742,192286.0
2023-03-06 12:55:00,38.94,39.02,38.89,38.96,49912.0,37.7323,37.8098,37.6839,37.7517,49912.0
2023-03-06 13:00:00,38.96,38.99,38.9,38.95,39927.0,37.7517,37.7808,37.6935,37.742,39927.0
2023-03-06 13:05:00,38.96,39.0,38.78,38.86,105484.0,37.7517,37.7904,37.5773,37.6548,105484.0
2023-03-06 13:10:00,38.86,38.9,38.81,38.86,79901.0,37.6548,37.6935,37.6063,37.6548,79901.0
2023-03-06 13:15:00,38.86,38.89,38.81,38.87,41916.0,37.6548,37.6839,37.6063,37.6645,41916.0
2023-03-06 13:20:00,38.9,38.91,38.81,38.83,58496.0,37.6935,37.7032,37.6063,37.6257,58496.0
2023-03-06 13:25:00,38.84,38.93,38.75,38.84,127583.0,37.6354,37.7226,37.5482,37.6354,127583.0
2023-03-06 13:30:00,38.85,38.86,38.79,38.81,42438.0,37.6451,37.6548,37.587,37.6063,42438.0
2023-03-06 13:35:00,38.81,38.84,38.67,38.7,94116.0,37.6063,37.6354,37.4707,37.4997,94116.0
2023-03-06 13:40:00,38.7,38.8,38.68,38.77,77718.0,37.4997,37.5966,37.4804,37.5676,77718.0
2023-03-06 13:45:00,38.76,38.76,38.62,38.64,66068.0,37.5579,37.5579,37.4222,37.4416,66068.0
2023-03-06 13:50:00,38.64,38.7,38.58,38.64,79585.0,37.4416,37.4997,37.3835,37.4416,79585.0
2023-03-06 13:55:00,38.64,38.69,38.54,38.63,74304.0,37.4416,37.4901,37.3447,37.4319,74304.0
2023-03-06 14:00:00,38.63,38.73,38.61,38.73,133225.0,37.4319,37.5288,37.4125,37.5288,133225.0
2023-03-06 14:05:00,38.72,38.76,38.68,38.72,64083.0,37.5191,37.5579,37.4804,37.5191,64083.0
2023-03-06 14:10:00,38.73,38.79,38.67,38.73,56889.0,37.5288,37.587,37.4707,37.5288,56889.0
2023-03-06 14:15:00,38.73,38.73,38.56,38.61,84041.0,37.5288,37.5288,37.3641,37.4125,84041.0
2023-03-06 14:20:00,38.61,38.65,38.54,38.57,46909.0,37.4125,37.4513,37.3447,37.3738,46909.0
2023-03-06 14:25:00,38.56,38.6,38.44,38.59,132468.0,37.3641,37.4029,37.2478,37.3932,132468.0
2023-03-06 14:30:00,38.59,38.7,38.56,38.59,112686.0,37.3932,37.4997,37.3641,37.3932,112686.0
2023-03-06 14:35:00,38.59,38.63,38.55,38.61,43270.0,37.3932,37.4319,37.3544,37.4125,43270.0
2023-03-06 14:40:00,38.61,38.65,38.56,38.63,71361.0,37.4125,37.4513,37.3641,37.4319,71361.0
2023-03-06 14:45:00,38.62,38.62,38.4,38.41,92886.0,37.4222,37.4222,37.2091,37.2187,92886.0
2023-03-06 14:50:00,38.4,38.5,38.38,38.49,116149.0,37.2091,37.306,37.1897,37.2963,116149.0
2023-03-06 14:55:00,38.48,38.57,38.41,38.45,118341.0,37.2866,37.3738,37.2187,37.2575,118341.0
2023-03-06 15:00:00,38.44,38.49,38.35,38.35,90617.0,37.2478,37.2963,37.1606,37.1606,90617.0
2023-03-06 15:05:00,38.35,38.5,38.33,38.48,132356.0,37.1606,37.306,37.1412,37.2866,132356.0
2023-03-06 15:10:00,38.49,38.55,38.33,38.37,292950.0,37.2963,37.3544,37.1412,37.18,292950.0
2023-03-06 15:15:00,38.37,38.39,38.3,38.35,119295.0,37.18,37.1994,37.1122,37.1606,119295.0
2023-03-06 15:20:00,38.32,38.44,38.26,38.27,160377.0,37.1315,37.2478,37.0734,37.0831,160377.0
2023-03-06 15:25:00,38.26,38.31,38.22,38.23,68051.0,37.0734,37.1218,37.0346,37.0443,68051.0
2023-03-06 15:30:00,38.23,38.38,38.19,38.32,146940.0,37.0443,37.1897,37.0056,37.1315,146940.0
2023-03-06 15:35:00,38.32,38.46,38.31,38.43,102877.0,37.1315,37.2672,37.1218,37.2381,102877.0
2023-03-06 15:40:00,38.43,38.6,38.39,38.59,153512.0,37.2381,37.4029,37.1994,37.3932,153512.0
2023-03-06 15:45:00,38.6,38.67,38.55,38.65,185338.0,37.4029,37.4707,37.3544,37.4513,185338.0
2023-03-06 15:50:00,38.64,38.69,38.57,38.58,170012.0,37.4416,37.4901,37.3738,37.3835,170012.0
2023-03-06 15:55:00,38.58,38.74,38.57,38.7,267057.0,37.3835,37.5385,37.3738,37.4997,267057.0
2023-03-07 09:30:00,38.7,38.7,38.32,38.65,289647.0,37.4997,37.4997,37.1315,37.4513,289647.0
2023-03-07 09:35:00,38.67,38.84,38.55,38.73,147654.0,37.4707,37.6354,37.3544,37.5288,147654.0
2023-03-07 09:40:00,38.73,38.82,38.54,38.55,138807.0,37.5288,37.616,37.3447,37.3544,138807.0
2023-03-07 09:45:00,38.54,38.87,38.51,38.84,162906.0,37.3447,37.6645,37.3156,37.6354,162906.0
2023-03-07 09:50:00,38.83,38.89,38.69,38.82,73274.0,37.6257,37.6839,37.4901,37.616,73274.0
2023-03-07 09:55:00,38.83,38.91,38.77,38.88,72806.0,37.6257,37.7032,37.5676,37.6742,72806.0
2023-03-07 10:00:00,38.88,38.88,38.01,38.14,403403.0,37.6742,37.6742,36.8311,36.9571,403403.0
2023-03-07 10:05:00,38.13,38.24,37.92,37.99,242617.0,36.9474,37.054,36.7439,36.8118,242617.0
2023-03-07 10:10:00,37.99,38.24,37.81,38.22,216130.0,36.8118,37.054,36.6374,37.0346,216130.0
2023-03-07 10:15:00,38.23,38.34,38.06,38.14,148097.0,37.0443,37.1509,36.8796,36.9571,148097.0
2023-03-07 10:20:00,38.13,38.58,38.05,38.31,293852.0,36.9474,37.3835,36.8699,37.1218,293852.0
2023-03-07 10:25:00,38.31,38.32,38.05,38.17,183395.0,37.1218,37.1315,36.8699,36.9862,183395.0
2023-03-07 10:30:00,38.13,38.65,38.09,38.47,229650.0,36.9474,37.4513,36.9087,37.2769,229650.0
2023-03-07 10:35:00,38.47,38.72,38.39,38.45,189239.0,37.2769,37.5191,37.1994,37.2575,189239.0
2023-03-07 10:40:00,38.45,38.46,37.96,38.0,198099.0,37.2575,37.2672,36.7827,36.8215,198099.0
2023-03-07 10:45:00,37.99,38.31,37.94,38.18,181973.0,36.8118,37.1218,36.7633,36.9959,181973.0
2023-03-07 10:50:00,38.18,38.23,37.81,37.97,138302.0,36.9959,37.0443,36.6374,36.7924,138302.0
2023-03-07 10:55:00,37.98,38.06,37.71,37.73,199257.0,36.8021,36.8796,36.5405,36.5598,199257.0
2023-03-07 11:00:00,37.74,38.0,37.68,37.99,240228.0,36.5695,36.8215,36.5114,36.8118,240228.0
2023-03-07 11:05:00,37.98,38.06,37.92,37.99,112967.0,36.8021,36.8796,36.7439,36.8118,112967.0
2023-03-07 11:10:00,37.99,38.13,37.91,37.93,118675.0,36.8118,36.9474,36.7343,36.7536,118675.0
2023-03-07 11:15:00,37.92,37.97,37.82,37.89,94123.0,36.7439,36.7924,36.647,36.7149,94123.0
2023-03-07 11:20:00,37.92,37.92,37.73,37.78,104269.0,36.7439,36.7439,36.5598,36.6083,104269.0
2023-03-07 11:25:00,37.77,37.88,37.68,37.72,144554.0,36.5986,36.7052,36.5114,36.5501,144554.0
2023-03-07 11:30:00,37.71,37.87,37.7,37.76,91521.0,36.5405,36.6955,36.5308,36.5889,91521.0
2023-03-07 11:35:00,37.76,37.94,37.73,37.9,97734.0,36.5889,36.7633,36.5598,36.7246,97734.0
2023-03-07 11:40:00,37.9,38.04,37.75,38.02,135509.0,36.7246,36.8602,36.5792,36.8408,135509.0
2023-03-07 11:45:00,38.03,38.13,37.91,38.1,101864.0,36.8505,36.9474,36.7343,36.9184,101864.0
2023-03-07 11:50:00,38.1,38.17,37.91,37.94,151815.0,36.9184,36.9862,36.7343,36.7633,151815.0
2023-03-07 11:55:00,37.92,37.92,37.79,37.8,114091.0,36.7439,36.7439,36.618,36.6277,114091.0
2023-03-07 12:00:00,37.79,37.89,37.74,37.79,63281.0,36.618,36.7149,36.5695,36.618,63281.0
2023-03-07 12:05:00,37.79,37.82,37.68,37.77,76232.0,36.618,36.647,36.5114,36.5986,76232.0
2023-03-07 12:10:00,37.77,37.91,37.74,37.74,81939.0,36.5986,36.7343,36.5695,36.5695,81939.0
2023-03-07 12:15:00,37.76,38.05,37.73,38.05,121585.0,36.5889,36.8699,36.5598,36.8699,121585.0
2023-03-07 12:20:00,38.05,38.43,38.05,38.14,312005.0,36.8699,37.2381,36.8699,36.9571,312005.0
2023-03-07 12:25:00,38.14,38.34,38.12,38.13,140897.0,36.9571,37.1509,36.9377,36.9474,140897.0
2023-03-07 12:30:00,38.12,38.18,38.08,38.12,63762.0,36.9377,36.9959,36.899,36.9377,63762.0
2023-03-07 12:35:00,38.12,38.15,37.99,38.06,71989.0,36.9377,36.9668,36.8118,36.8796,71989.0
2023-03-07 12:40:00,38.06,38.09,37.92,38.03,90098.0,36.8796,36.9087,36.7439,36.8505,90098.0
2023-03-07 12:45:00,38.02,38.17,38.01,38.15,75294.0,36.8408,36.9862,36.8311,36.9668,75294.0
2023-03-07 12:50:00,38.13,38.21,37.96,37.97,77187.0,36.9474,37.0249,36.7827,36.7924,77187.0
2023-03-07 12:55:00,37.98,38.04,37.89,37.9,60153.0,36.8021,36.8602,36.7149,36.7246,60153.0
2023-03-07 13:00:00,37.9,37.92,37.76,37.76,110519.0,36.7246,36.7439,36.5889,36.5889,110519.0
2023-03-07 13:05:00,37.77,37.78,37.62,37.67,161739.0,36.5986,36.6083,36.4532,36.5017,161739.0
2023-03-07 13:10:00,37.67,37.72,37.6,37.62,67015.0,36.5017,36.5501,36.4339,36.4532,67015.0
2023-03-07 13:15:00,37.62,37.67,37.58,37.59,48404.0,36.4532,36.5017,36.4145,36.4242,48404.0
2023-03-07 13:20:00,37.61,37.63,37.52,37.53,77557.0,36.4436,36.4629,36.3563,36.366,77557.0
2023-03-07 13:25:00,37.53,37.63,37.51,37.59,70057.0,36.366,36.4629,36.3467,36.4242,70057.0
2023-03-07 13:30:00,37.58,37.72,37.56,37.58,81066.0,36.4145,36.5501,36.3951,36.4145,81066.0
2023-03-07 13:35:00,37.57,37.61,37.47,37.48,90978.0,36.4048,36.4436,36.3079,36.3176,90978.0
2023-03-07 13:40:00,37.47,37.47,37.33,37.34,98218.0,36.3079,36.3079,36.1722,36.1819,98218.0
2023-03-07 13:45:00,37.35,37.38,37.24,37.27,95494.0,36.1916,36.2207,36.085,36.1141,95494.0
2023-03-07 13:50:00,37.26,37.36,37.23,37.27,75729.0,36.1044,36.2013,36.0753,36.1141,75729.0
2023-03-07 13:55:00,37.28,37.35,37.24,37.28,96268.0,36.1238,36.1916,36.085,36.1238,96268.0
2023-03-07 14:00:00,37.28,37.44,37.27,37.32,90492.0,36.1238,36.2788,36.1141,36.1625,90492.0
2023-03-07 14:05:00,37.32,37.42,37.32,37.38,44059.0,36.1625,36.2594,36.1625,36.2207,44059.0
2023-03-07 14:10:00,37.38,37.47,37.34,37.43,42916.0,36.2207,36.3079,36.1819,36.2691,42916.0
2023-03-07 14:15:00,37.41,37.49,37.35,37.44,103200.0,36.2498,36.3273,36.1916,36.2788,103200.0
2023-03-07 14:20:00,37.45,37.47,37.27,37.31,48056.0,36.2885,36.3079,36.1141,36.1529,48056.0
2023-03-07 14:25:00,37.32,37.4,37.28,37.34,45668.0,36.1625,36.2401,36.1238,36.1819,45668.0
2023-03-07 14:30:00,37.34,37.41,37.31,37.36,69787.0,36.1819,36.2498,36.1529,36.2013,69787.0
2023-03-07 14:35:00,37.34,37.38,37.29,37.29,45037.0,36.1819,36.2207,36.1335,36.1335,45037.0
2023-03-07 14:40:00,37.29,37.33,37.21,37.22,97211.0,36.1335,36.1722,36.056,36.0657,97211.0
2023-03-07 14:45:00,37.21,37.29,37.2,37.23,83659.0,36.056,36.1335,36.0463,36.0753,83659.0
2023-03-07 14:50:00,37.23,37.25,37.2,37.22,54109.0,36.0753,36.0947,36.0463,36.0657,54109.0
2023-03-07 14:55:00,37.21,37.23,37.17,37.22,77409.0,36.056,36.0753,36.0172,36.0657,77409.0
2023-03-07 15:00:00,37.22,37.32,37.22,37.22,90648.0,36.0657,36.1625,36.0657,36.0657,90648.0
2023-03-07 15:05:00,37.23,37.37,37.22,37.36,81148.0,36.0753,36.211,36.0657,36.2013,81148.0
2023-03-07 15:10:00,37.35,37.45,37.35,37.38,62158.0,36.1916,36.2885,36.1916,36.2207,62158.0
2023-03-07 15:15:00,37.4,37.53,37.39,37.52,62653.0,36.2401,36.366,36.2304,36.3563,62653.0
2023-03-07 15:20:00,37.52,37.52,37.44,37.45,44110.0,36.3563,36.3563,36.2788,36.2885,44110.0
2023-03-07 15:25:00,37.43,37.43,37.32,37.37,75296.0,36.2691,36.2691,36.1625,36.211,75296.0
2023-03-07 15:30:00,37.38,37.57,37.35,37.54,94641.0,36.2207,36.4048,36.1916,36.3757,94641.0
2023-03-07 15:35:00,37.54,37.69,37.51,37.62,144832.0,36.3757,36.5211,36.3467,36.4532,144832.0
2023-03-07 15:40:00,37.62,37.68,37.53,37.54,94664.0,36.4532,36.5114,36.366,36.3757,94664.0
2023-03-07 15:45:00,37.53,37.56,37.41,37.46,111860.0,36.366,36.3951,36.2498,36.2982,111860.0
2023-03-07 15:50:00,37.46,37.52,37.37,37.41,144037.0,36.2982,36.3563,36.211,36.2498,144037.0
2023-03-07 15:55:00,37.41,37.48,37.35,37.38,226965.0,36.2498,36.3176,36.1916,36.2207,226965.0
2023-03-08 09:30:00,37.5,37.6,37.21,37.23,303057.0,36.337,36.4339,36.056,36.0753,303057.0
2023-03-08 09:35:00,37.22,37.31,37.0,37.09,362700.0,36.0657,36.1529,35.8525,35.9397,362700.0
2023-03-08 09:40:00,37.1,37.28,37.02,37.03,241024.0,35.9494,36.1238,35.8719,35.8815,241024.0
2023-03-08 09:45:00,37.03,37.35,36.97,37.32,308937.0,35.8815,36.1916,35.8234,36.1625,308937.0
2023-03-08 09:50:00,37.32,37.49,37.31,37.41,205079.0,36.1625,36.3273,36.1529,36.2498,205079.0
2023-03-08 09:55:00,37.42,37.64,37.42,37.57,154020.0,36.2594,36.4726,36.2594,36.4048,154020.0
2023-03-08 10:00:00,37.57,37.6,37.04,37.46,457909.0,36.4048,36.4339,35.8912,36.2982,457909.0
2023-03-08 10:05:00,37.44,37.65,37.35,37.59,241255.0,36.2788,36.4823,36.1916,36.4242,241255.0
2023-03-08 10:10:00,37.59,37.77,37.53,37.55,247699.0,36.4242,36.5986,36.366,36.3854,247699.0
2023-03-08 10:15:00,37.54,37.61,37.41,37.45,136057.0,36.3757,36.4436,36.2498,36.2885,136057.0
2023-03-08 10:20:00,37.46,37.98,37.29,37.93,340148.0,36.2982,36.8021,36.1335,36.7536,340148.0
2023-03-08 10:25:00,37.92,37.97,37.64,37.65,203163.0,36.7439,36.7924,36.4726,36.4823,203163.0
2023-03-08 10:30:00,37.64,37.89,37.55,37.84,235620.0,36.4726,36.7149,36.3854,36.6664,235620.0
2023-03-08 10:35:00,37.84,37.91,37.74,37.8,146813.0,36.6664,36.7343,36.5695,36.6277,146813.0
2023-03-08 10:40:00,37.79,37.8,37.64,37.71,135678.0,36.618,36.6277,36.4726,36.5405,135678.0
2023-03-08 10:45:00,37.71,37.84,37.52,37.56,95775.0,36.5405,36.6664,36.3563,36.3951,95775.0
2023-03-08 10:50:00,37.56,37.69,37.48,37.61,88972.0,36.3951,36.5211,36.3176,36.4436,88972.0
2023-03-08 10:55:00,37.61,37.63,37.41,37.5,68833.0,36.4436,36.4629,36.2498,36.337,68833.0
2023-03-08 11:00:00,37.51,37.7,37.49,37.61,83145.0,36.3467,36.5308,36.3273,36.4436,83145.0
2023-03-08 11:05:00,37.63,37.78,37.63,37.67,78581.0,36.4629,36.6083,36.4629,36.5017,78581.0
2023-03-08 11:10:00,37.69,37.72,37.56,37.59,50953.0,36.5211,36.5501,36.3951,36.4242,50953.0
2023-03-08 11:15:00,37.6,37.63,37.46,37.48,69753.0,36.4339,36.4629,36.2982,36.3176,69753.0
2023-03-08 11:20:00,37.49,37.57,37.43,37.52,62984.0,36.3273,36.4048,36.2691,36.3563,62984.0
2023-03-08 11:25:00,37.51,37.65,37.46,37.52,74438.0,36.3467,36.4823,36.2982,36.3563,74438.0
2023-03-08 11:30:00,37.54,37.55,37.26,37.27,138309.0,36.3757,36.3854,36.1044,36.1141,138309.0
2023-03-08 11:35:00,37.26,37.3,37.14,37.29,144996.0,36.1044,36.1432,35.9881,36.1335,144996.0
2023-03-08 11:40:00,37.3,37.48,37.3,37.44,95486.0,36.1432,36.3176,36.1432,36.2788,95486.0
2023-03-08 11:45:00,37.45,37.72,37.43,37.68,167973.0,36.2885,36.5501,36.2691,36.5114,167973.0
2023-03-08 11:50:00,37.69,37.72,37.55,37.55,47638.0,36.5211,36.5501,36.3854,36.3854,47638.0
2023-03-08 11:55:00,37.55,37.61,37.46,37.51,45973.0,36.3854,36.4436,36.2982,36.3467,45973.0
2023-03-08 12:00:00,37.52,37.56,37.44,37.45,38375.0,36.3563,36.3951,36.2788,36.2885,38375.0
2023-03-08 12:05:00,37.44,37.48,37.2,37.21,102493.0,36.2788,36.3176,36.0463,36.056,102493.0
2023-03-08 12:10:00,37.21,37.28,37.06,37.11,90890.0,36.056,36.1238,35.9106,35.9591,90890.0
2023-03-08 12:15:00,37.11,37.17,37.02,37.13,130487.0,35.9591,36.0172,35.8719,35.9784,130487.0
2023-03-08 12:20:00,37.13,37.13,37.07,37.1,49416.0,35.9784,35.9784,35.9203,35.9494,49416.0
2023-03-08 12:25:00,37.1,37.13,36.93,36.99,204399.0,35.9494,35.9784,35.7846,35.8428,204399.0
2023-03-08 12:30:00,36.99,37.0,36.74,36.86,228372.0,35.8428,35.8525,35.6005,35.7168,228372.0
2023-03-08 12:35:00,36.87,36.99,36.84,36.94,72810.0,35.7265,35.8428,35.6974,35.7943,72810.0
2023-03-08 12:40:00,36.96,37.03,36.95,37.01,60383.0,35.8137,35.8815,35.804,35.8622,60383.0
2023-03-08 12:45:00,37.0,37.05,36.9,36.98,70018.0,35.8525,35.9009,35.7556,35.8331,70018.0
2023-03-08 12:50:00,36.98,37.0,36.91,36.96,33380.0,35.8331,35.8525,35.7653,35.8137,33380.0
2023-03-08 12:55:00,36.95,36.95,36.85,36.92,52002.0,35.804,35.804,35.7071,35.775,52002.0
2023-03-08 13:00:00,36.92,37.01,36.76,36.83,115624.0,35.775,35.8622,35.6199,35.6877,115624.0
2023-03-08 13:05:00,36.84,36.93,36.77,36.77,107049.0,35.6974,35.7846,35.6296,35.6296,107049.0
2023-03-08 13:10:00,36.78,36.84,36.7,36.74,288337.0,35.6393,35.6974,35.5618,35.6005,288337.0
2023-03-08 13:15:00,36.73,36.8,36.64,36.76,183492.0,35.5908,35.6587,35.5036,35.6199,183492.0
2023-03-08 13:20:00,36.75,36.81,36.69,36.75,60642.0,35.6102,35.6684,35.5521,35.6102,60642.0
2023-03-08 13:25:00,36.76,36.77,36.61,36.62,73390.0,35.6199,35.6296,35.4746,35.4843,73390.0
2023-03-08 13:30:00,36.63,36.71,36.59,36.65,133599.0,35.4939,35.5715,35.4552,35.5133,133599.0
2023-03-08 13:35:00,36.64,36.67,36.55,36.6,97222.0,35.5036,35.5327,35.4164,35.4649,97222.0
2023-03-08 13:40:00,36.59,36.63,36.54,36.6,81932.0,35.4552,35.4939,35.4067,35.4649,81932.0
2023-03-08 13:45:00,36.59,36.62,36.53,36.55,37653.0,35.4552,35.4843,35.397,35.4164,37653.0
2023-03-08 13:50:00,36.55,36.66,36.5,36.65,137360.0,35.4164,35.523,35.368,35.5133,137360.0
2023-03-08 13:55:00,36.66,36.67,36.56,36.62,69167.0,35.523,35.5327,35.4261,35.4843,69167.0
2023-03-08 14:00:00,36.62,36.73,36.6,36.69,82064.0,35.4843,35.5908,35.4649,35.5521,82064.0
2023-03-08 14:05:00,36.69,36.77,36.65,36.76,71089.0,35.5521,35.6296,35.5133,35.6199,71089.0
2023-03-08 14:10:00,36.77,36.89,36.77,36.78,109225.0,35.6296,35.7459,35.6296,35.6393,109225.0
2023-03-08 14:15:00,36.76,36.82,36.71,36.74,71102.0,35.6199,35.6781,35.5715,35.6005,71102.0
2023-03-08 14:20:00,36.74,36.81,36.73,36.78,61735.0,35.6005,35.6684,35.5908,35.6393,61735.0
2023-03-08 14:25:00,36.78,36.89,36.76,36.89,83957.0,35.6393,35.7459,35.6199,35.7459,83957.0
2023-03-08 14:30:00,36.89,36.91,36.8,36.84,57694.0,35.7459,35.7653,35.6587,35.6974,57694.0
2023-03-08 14:35:00,36.82,36.92,36.8,36.87,91220.0,35.6781,35.775,35.6587,35.7265,91220.0
2023-03-08 14:40:00,36.86,36.91,36.79,36.8,63701.0,35.7168,35.7653,35.649,35.6587,63701.0
2023-03-08 14:45:00,36.8,36.83,36.77,36.78,27526.0,35.6587,35.6877,35.6296,35.6393,27526.0
2023-03-08 14:50:00,36.78,36.78,36.71,36.76,40502.0,35.6393,35.6393,35.5715,35.6199,40502.0
2023-03-08 14:55:00,36.76,36.79,36.71,36.73,50030.0,35.6199,35.649,35.5715,35.5908,50030.0
2023-03-08 15:00:00,36.73,36.81,36.71,36.74,41408.0,35.5908,35.6684,35.5715,35.6005,41408.0
2023-03-08 15:05:00,36.74,36.82,36.66,36.8,99209.0,35.6005,35.6781,35.523,35.6587,99209.0
2023-03-08 15:10:00,36.78,36.8,36.73,36.78,36733.0,35.6393,35.6587,35.5908,35.6393,36733.0
2023-03-08 15:15:00,36.77,36.79,36.71,36.75,39223.0,35.6296,35.649,35.5715,35.6102,39223.0
2023-03-08 15:20:00,36.73,36.8,36.72,36.73,40684.0,35.5908,35.6587,35.5812,35.5908,40684.0
2023-03-08 15:25:00,36.73,36.85,36.72,36.85,40774.0,35.5908,35.7071,35.5812,35.7071,40774.0
2023-03-08 15:30:00,36.84,36.94,36.82,36.9,69905.0,35.6974,35.7943,35.6781,35.7556,69905.0
2023-03-08 15:35:00,36.91,37.18,36.9,37.14,171024.0,35.7653,36.0269,35.7556,35.9881,171024.0
2023-03-08 15:40:00,37.13,37.26,37.12,37.24,135688.0,35.9784,36.1044,35.9688,36.085,135688.0
2023-03-08 15:45:00,37.25,37.37,37.25,37.33,180254.0,36.0947,36.211,36.0947,36.1722,180254.0
2023-03-08 15:50:00,37.33,37.41,37.31,37.38,171339.0,36.1722,36.2498,36.1529,36.2207,171339.0
2023-03-08 15:55:00,37.37,37.44,37.33,37.37,218044.0,36.211,36.2788,36.1722,36.211,218044.0
2023-03-09 09:30:00,37.42,37.51,37.19,37.51,353881.0,36.2594,36.3467,36.0366,36.3467,353881.0
2023-03-09 09:35:00,37.52,37.56,37.37,37.54,215342.0,36.3563,36.3951,36.211,36.3757,215342.0
2023-03-09 09:40:00,37.54,37.56,37.27,37.36,190707.0,36.3757,36.3951,36.1141,36.2013,190707.0
2023-03-09 09:45:00,37.36,37.74,37.32,37.67,218126.0,36.2013,36.5695,36.1625,36.5017,218126.0
2023-03-09 09:50:00,37.68,37.77,37.29,37.31,257313.0,36.5114,36.5986,36.1335,36.1529,257313.0
2023-03-09 09:55:00,37.32,37.32,37.06,37.09,173073.0,36.1625,36.1625,35.9106,35.9397,173073.0
2023-03-09 10:00:00,37.08,37.37,37.05,37.37,251566.0,35.93,36.211,35.9009,36.211,251566.0
2023-03-09 10:05:00,37.37,37.5,37.19,37.31,224830.0,36.211,36.337,36.0366,36.1529,224830.0
2023-03-09 10:10:00,37.31,37.34,36.9,36.94,300257.0,36.1529,36.1819,35.7556,35.7943,300257.0
2023-03-09 10:15:00,36.94,36.99,36.64,36.8,262096.0,35.7943,35.8428,35.5036,35.6587,262096.0
2023-03-09 10:20:00,36.79,36.94,36.77,36.86,206873.0,35.649,35.7943,35.6296,35.7168,206873.0
2023-03-09 10:25:00,36.85,36.88,36.75,36.88,168812.0,35.7071,35.7362,35.6102,35.7362,168812.0
2023-03-09 10:30:00,36.91,37.11,36.88,37.11,122384.0,35.7653,35.9591,35.7362,35.9591,122384.0
2023-03-09 10:35:00,37.11,37.26,37.1,37.14,146618.0,35.9591,36.1044,35.9494,35.9881,146618.0
2023-03-09 10:40:00,37.16,37.23,37.05,37.07,83342.0,36.0075,36.0753,35.9009,35.9203,83342.0
2023-03-09 10:45:00,37.07,37.13,36.95,37.04,124804.0,35.9203,35.9784,35.804,35.8912,124804.0
2023-03-09 10:50:00,37.04,37.09,36.95,37.03,60766.0,35.8912,35.9397,35.804,35.8815,60766.0
2023-03-09 10:55:00,37.03,37.03,36.72,36.73,141242.0,35.8815,35.8815,35.5812,35.5908,141242.0
2023-03-09 11:00:00,36.73,36.75,36.6,36.68,168296.0,35.5908,35.6102,35.4649,35.5424,168296.0
2023-03-09 11:05:00,36.68,36.68,36.47,36.6,184748.0,35.5424,35.5424,35.3389,35.4649,184748.0
2023-03-09 11:10:00,36.58,36.64,36.48,36.55,89545.0,35.4455,35.5036,35.3486,35.4164,89545.0
2023-03-09 11:15:00,36.55,36.6,36.45,36.54,167836.0,35.4164,35.4649,35.3195,35.4067,167836.0
2023-03-09 11:20:00,36.54,36.66,36.52,36.58,142987.0,35.4067,35.523,35.3874,35.4455,142987.0
2023-03-09 11:25:00,36.59,36.61,36.41,36.43,106283.0,35.4552,35.4746,35.2808,35.3002,106283.0
2023-03-09 11:30:00,36.44,36.53,36.41,36.48,98822.0,35.3098,35.397,35.2808,35.3486,98822.0
2023-03-09 11:35:00,36.51,36.52,36.37,36.38,123002.0,35.3777,35.3874,35.242,35.2517,123002.0
2023-03-09 11:40:00,36.38,36.39,36.27,36.3,120519.0,35.2517,35.2614,35.1451,35.1742,120519.0
2023-03-09 11:45:00,36.29,36.39,36.25,36.37,127756.0,35.1645,35.2614,35.1257,35.242,127756.0
2023-03-09 11:50:00,36.37,36.4,36.26,36.33,106886.0,35.242,35.2711,35.1354,35.2033,106886.0
2023-03-09 11:55:00,36.31,36.32,36.18,36.2,94164.0,35.1839,35.1936,35.0579,35.0773,94164.0
2023-03-09 12:00:00,36.21,36.23,35.94,36.07,305523.0,35.087,35.1064,34.8253,34.9513,305523.0
2023-03-09 12:05:00,36.06,36.11,35.98,36.06,100295.0,34.9416,34.9901,34.8641,34.9416,100295.0
2023-03-09 12:10:00,36.06,36.15,36.05,36.07,71043.0,34.9416,35.0288,34.9319,34.9513,71043.0
2023-03-09 12:15:00,36.09,36.19,36.04,36.17,93031.0,34.9707,35.0676,34.9222,35.0482,93031.0
2023-03-09 12:20:00,36.16,36.29,36.12,36.2,100476.0,35.0385,35.1645,34.9998,35.0773,100476.0
2023-03-09 12:25:00,36.18,36.26,36.11,36.24,69568.0,35.0579,35.1354,34.9901,35.116,69568.0
2023-03-09 12:30:00,36.22,36.3,36.17,36.23,96228.0,35.0967,35.1742,35.0482,35.1064,96228.0
2023-03-09 12:35:00,36.22,36.22,36.0,36.06,110403.0,35.0967,35.0967,34.8835,34.9416,110403.0
2023-03-09 12:40:00,36.04,36.19,35.98,36.04,54039.0,34.9222,35.0676,34.8641,34.9222,54039.0
2023-03-09 12:45:00,36.02,36.03,35.82,35.85,109924.0,34.9029,34.9126,34.7091,34.7381,109924.0
2023-03-09 12:50:00,35.85,35.96,35.83,35.9,97077.0,34.7381,34.8447,34.7188,34.7866,97077.0
2023-03-09 12:55:00,35.91,35.95,35.81,35.84,69852.0,34.7963,34.835,34.6994,34.7284,69852.0
2023-03-09 13:00:00,35.83,35.98,35.77,35.91,160203.0,34.7188,34.8641,34.6606,34.7963,160203.0
2023-03-09 13:05:00,35.91,35.94,35.79,35.82,100378.0,34.7963,34.8253,34.68,34.7091,100378.0
2023-03-09 13:10:00,35.83,35.84,35.69,35.76,140943.0,34.7188,34.7284,34.5831,34.6509,140943.0
2023-03-09 13:15:00,35.74,35.76,35.61,35.63,84471.0,34.6316,34.6509,34.5056,34.525,84471.0
2023-03-09 13:20:00,35.64,35.72,35.53,35.54,149261.0,34.5347,34.6122,34.4281,34.4378,149261.0
2023-03-09 13:25:00,35.53,35.57,35.47,35.54,152928.0,34.4281,34.4668,34.3699,34.4378,152928.0
2023-03-09 13:30:00,35.53,35.55,35.43,35.48,164297.0,34.4281,34.4474,34.3312,34.3796,164297.0
2023-03-09 13:35:00,35.46,35.49,35.34,35.35,102930.0,34.3602,34.3893,34.244,34.2536,102930.0
2023-03-09 13:40:00,35.35,35.51,35.35,35.5,152445.0,34.2536,34.4087,34.2536,34.399,152445.0
2023-03-09 13:45:00,35.49,35.5,35.13,35.14,245972.0,34.3893,34.399,34.0405,34.0502,245972.0
2023-03-09 13:50:00,35.14,35.23,35.06,35.22,225087.0,34.0502,34.1374,33.9726,34.1277,225087.0
2023-03-09 13:55:00,35.21,35.3,35.19,35.24,105273.0,34.118,34.2052,34.0986,34.1471,105273.0
2023-03-09 14:00:00,35.24,35.28,35.07,35.09,177451.0,34.1471,34.1858,33.9823,34.0017,177451.0
2023-03-09 14:05:00,35.08,35.18,35.07,35.09,109541.0,33.992,34.0889,33.9823,34.0017,109541.0
2023-03-09 14:10:00,35.09,35.15,35.01,35.15,165416.0,34.0017,34.0598,33.9242,34.0598,165416.0
2023-03-09 14:15:00,35.15,35.25,35.12,35.18,92708.0,34.0598,34.1567,34.0308,34.0889,92708.0
2023-03-09 14:20:00,35.18,35.37,35.16,35.36,132199.0,34.0889,34.273,34.0695,34.2633,132199.0
2023-03-09 14:25:00,35.37,35.43,35.24,35.25,177221.0,34.273,34.3312,34.1471,34.1567,177221.0
2023-03-09 14:30:00,35.24,35.26,35.07,35.12,134656.0,34.1471,34.1664,33.9823,34.0308,134656.0
2023-03-09 14:35:00,35.12,35.26,35.12,35.19,119349.0,34.0308,34.1664,34.0308,34.0986,119349.0
2023-03-09 14:40:00,35.21,35.34,35.21,35.24,72489.0,34.118,34.244,34.118,34.1471,72489.0
2023-03-09 14:45:00,35.22,35.28,35.03,35.08,141346.0,34.1277,34.1858,33.9436,33.992,141346.0
2023-03-09 14:50:00,35.08,35.08,34.89,34.93,274146.0,33.992,33.992,33.8079,33.8467,274146.0
2023-03-09 14:55:00,34.92,34.97,34.86,34.9,151120.0,33.837,33.8854,33.7788,33.8176,151120.0
2023-03-09 15:00:00,34.9,34.98,34.81,34.81,136948.0,33.8176,33.8951,33.7304,33.7304,136948.0
2023-03-09 15:05:00,34.81,34.84,34.72,34.76,129232.0,33.7304,33.7595,33.6432,33.6819,129232.0
2023-03-09 15:10:00,34.73,34.81,34.69,34.74,395350.0,33.6529,33.7304,33.6141,33.6626,395350.0
2023-03-09 15:15:00,34.75,34.75,34.44,34.45,335344.0,33.6723,33.6723,33.3719,33.3816,335344.0
2023-03-09 15:20:00,34.45,34.61,34.3,34.46,437673.0,33.3816,33.5366,33.2362,33.3912,437673.0
2023-03-09 15:25:00,34.45,34.69,34.41,34.53,257476.0,33.3816,33.6141,33.3428,33.4591,257476.0
2023-03-09 15:30:00,34.53,34.76,34.45,34.69,413314.0,33.4591,33.6819,33.3816,33.6141,413314.0
2023-03-09 15:35:00,34.69,34.72,34.47,34.68,290933.0,33.6141,33.6432,33.4009,33.6044,290933.0
2023-03-09 15:40:00,34.67,34.69,34.47,34.49,325200.0,33.5947,33.6141,33.4009,33.4203,325200.0
2023-03-09 15:45:00,34.5,34.52,34.19,34.27,377458.0,33.43,33.4494,33.1296,33.2071,377458.0
2023-03-09 15:50:00,34.26,34.54,34.22,34.5,432565.0,33.1975,33.4688,33.1587,33.43,432565.0
2023-03-09 15:55:00,34.5,34.54,34.17,34.25,442756.0,33.43,33.4688,33.1102,33.1878,442756.0
2023-03-10 09:30:00,33.66,33.71,33.07,33.08,607810.0,32.6161,32.6645,32.0444,32.054,607810.0
2023-03-10 09:35:00,33.09,33.13,32.67,32.7,593751.0,32.0637,32.1025,31.6568,31.6858,593751.0
2023-03-10 09:40:00,32.7,32.73,32.23,32.29,586141.0,31.6858,31.7149,31.2304,31.2886,586141.0
2023-03-10 09:45:00,32.3,32.31,31.88,32.19,571313.0,31.2982,31.3079,30.8913,31.1917,571313.0
2023-03-10 09:50:00,32.18,32.61,32.09,32.34,730123.0,31.182,31.5986,31.0948,31.337,730123.0
2023-03-10 09:55:00,32.34,32.64,32.22,32.46,574507.0,31.337,31.6277,31.2207,31.4533,574507.0
2023-03-10 10:00:00,32.48,32.88,32.46,32.71,434465.0,31.4727,31.8603,31.4533,31.6955,434465.0
2023-03-10 10:05:00,32.69,33.04,32.68,32.91,349459.0,31.6761,32.0153,31.6665,31.8893,349459.0
2023-03-10 10:10:00,32.9,32.97,32.64,32.67,241195.0,31.8796,31.9475,31.6277,31.6568,241195.0
2023-03-10 10:15:00,32.67,32.73,32.31,32.32,256718.0,31.6568,31.7149,31.3079,31.3176,256718.0
2023-03-10 10:20:00,32.31,32.55,32.27,32.43,414811.0,31.3079,31.5405,31.2692,31.4242,414811.0
2023-03-10 10:25:00,32.43,32.64,32.36,32.41,178879.0,31.4242,31.6277,31.3564,31.4048,178879.0
2023-03-10 10:30:00,32.41,32.74,32.33,32.51,222188.0,31.4048,31.7246,31.3273,31.5017,222188.0
2023-03-10 10:35:00,32.53,32.78,32.38,32.41,207752.0,31.5211,31.7634,31.3758,31.4048,207752.0
2023-03-10 10:40:00,32.42,32.59,32.0,32.08,313103.0,31.4145,31.5792,31.0075,31.0851,313103.0
2023-03-10 10:45:00,32.08,32.24,32.05,32.21,225145.0,31.0851,31.2401,31.056,31.211,225145.0
2023-03-10 10:50:00,32.2,32.48,32.05,32.48,263042.0,31.2013,31.4727,31.056,31.4727,263042.0
2023-03-10 10:55:00,32.46,32.97,32.46,32.93,311189.0,31.4533,31.9475,31.4533,31.9087,311189.0
2023-03-10 11:00:00,32.92,32.94,32.75,32.85,178333.0,31.899,31.9184,31.7343,31.8312,178333.0
2023-03-10 11:05:00,32.84,33.1,32.82,33.09,231401.0,31.8215,32.0734,31.8021,32.0637,231401.0
2023-03-10 11:10:00,33.09,33.19,32.91,32.95,192890.0,32.0637,32.1606,31.8893,31.9281,192890.0
2023-03-10 11:15:00,32.94,32.99,32.74,32.94,207594.0,31.9184,31.9668,31.7246,31.9184,207594.0
2023-03-10 11:20:00,32.92,33.28,32.9,33.16,295253.0,31.899,32.2478,31.8796,32.1316,295253.0
2023-03-10 11:25:00,33.14,33.46,33.12,33.39,256783.0,32.1122,32.4223,32.0928,32.3544,256783.0
2023-03-10 11:30:00,33.38,33.61,33.37,33.57,294498.0,32.3447,32.5676,32.3351,32.5289,294498.0
2023-03-10 11:35:00,33.58,33.61,33.38,33.54,340769.0,32.5385,32.5676,32.3447,32.4998,340769.0
2023-03-10 11:40:00,33.54,33.63,33.25,33.3,258213.0,32.4998,32.587,32.2188,32.2672,258213.0
2023-03-10 11:45:00,33.3,33.37,32.81,32.84,295361.0,32.2672,32.3351,31.7924,31.8215,295361.0
2023-03-10 11:50:00,32.84,32.85,32.62,32.69,119322.0,31.8215,31.8312,31.6083,31.6761,119322.0
2023-03-10 11:55:00,32.68,32.69,32.48,32.49,154522.0,31.6665,31.6761,31.4727,31.4823,154522.0
2023-03-10 12:00:00,32.5,32.62,32.34,32.38,164069.0,31.492,31.6083,31.337,31.3758,164069.0
2023-03-10 12:05:00,32.39,32.49,32.02,32.03,203790.0,31.3854,31.4823,31.0269,31.0366,203790.0
2023-03-10 12:10:00,32.02,32.19,32.0,32.1,174128.0,31.0269,31.1917,31.0075,31.1044,174128.0
2023-03-10 12:15:00,32.09,32.23,31.98,31.98,192242.0,31.0948,31.2304,30.9882,30.9882,192242.0
2023-03-10 12:20:00,31.97,32.08,31.86,31.87,202847.0,30.9785,31.0851,30.8719,30.8816,202847.0
2023-03-10 12:25:00,31.86,31.97,31.74,31.96,191026.0,30.8719,30.9785,30.7556,30.9688,191026.0
2023-03-10 12:30:00,31.97,32.34,31.84,32.22,257492.0,30.9785,31.337,30.8525,31.2207,257492.0
2023-03-10 12:35:00,32.23,32.34,32.08,32.15,156619.0,31.2304,31.337,31.0851,31.1529,156619.0
2023-03-10 12:40:00,32.11,32.13,31.8,31.92,125750.0,31.1141,31.1335,30.8137,30.93,125750.0
2023-03-10 12:45:00,31.91,32.0,31.78,31.78,102135.0,30.9203,31.0075,30.7944,30.7944,102135.0
2023-03-10 12:50:00,31.81,31.84,31.54,31.6,148299.0,30.8234,30.8525,30.5618,30.62,148299.0
2023-03-10 12:55:00,31.58,31.59,31.36,31.38,168767.0,30.6006,30.6103,30.3874,30.4068,168767.0
2023-03-10 13:00:00,31.39,31.64,31.38,31.43,144161.0,30.4165,30.6587,30.4068,30.4552,144161.0
2023-03-10 13:05:00,31.42,31.51,31.31,31.37,128689.0,30.4455,30.5327,30.3389,30.3971,128689.0
2023-03-10 13:10:00,31.36,31.43,31.22,31.23,101252.0,30.3874,30.4552,30.2517,30.2614,101252.0
2023-03-10 13:15:00,31.24,31.24,31.03,31.06,264760.0,30.2711,30.2711,30.0676,30.0967,264760.0
2023-03-10 13:20:00,31.04,31.13,30.86,30.88,279661.0,30.0773,30.1645,29.9029,29.9223,279661.0
2023-03-10 13:25:00,30.87,30.91,30.69,30.84,153071.0,29.9126,29.9513,29.7382,29.8835,153071.0
2023-03-10 13:30:00,30.8,30.86,30.58,30.58,184408.0,29.8448,29.9029,29.6316,29.6316,184408.0
2023-03-10 13:35:00,30.57,30.65,30.47,30.49,244270.0,29.6219,29.6994,29.525,29.5444,244270.0
2023-03-10 13:40:00,30.49,30.52,30.32,30.4,154252.0,29.5444,29.5734,29.3796,29.4572,154252.0
2023-03-10 13:45:00,30.4,30.48,30.31,30.35,125290.0,29.4572,29.5347,29.37,29.4087,125290.0
2023-03-10 13:50:00,30.34,30.43,30.17,30.3,274909.0,29.399,29.4862,29.2343,29.3603,274909.0
2023-03-10 13:55:00,30.3,30.46,30.27,30.43,239218.0,29.3603,29.5153,29.3312,29.4862,239218.0
2023-03-10 14:00:00,30.44,30.94,30.43,30.89,407169.0,29.4959,29.9804,29.4862,29.932,407169.0
2023-03-10 14:05:00,30.88,31.15,30.75,31.14,271987.0,29.9223,30.1839,29.7963,30.1742,271987.0
2023-03-10 14:10:00,31.15,31.3,30.97,30.99,355385.0,30.1839,30.3293,30.0095,30.0289,355385.0
2023-03-10 14:15:00,30.97,31.04,30.8,31.03,135752.0,30.0095,30.0773,29.8448,30.0676,135752.0
2023-03-10 14:20:00,31.04,31.11,30.85,30.88,77803.0,30.0773,30.1451,29.8932,29.9223,77803.0
2023-03-10 14:25:00,30.88,30.93,30.72,30.74,141579.0,29.9223,29.9707,29.7672,29.7866,141579.0
2023-03-10 14:30:00,30.74,31.14,30.74,31.01,219718.0,29.7866,30.1742,29.7866,30.0482,219718.0
2023-03-10 14:35:00,31.01,31.32,30.99,31.23,351715.0,30.0482,30.3486,30.0289,30.2614,351715.0
2023-03-10 14:40:00,31.2,31.39,31.06,31.08,242033.0,30.2324,30.4165,30.0967,30.1161,242033.0
2023-03-10 14:45:00,31.09,31.65,31.08,31.63,252516.0,30.1258,30.6684,30.1161,30.649,252516.0
2023-03-10 14:50:00,31.61,31.62,31.42,31.59,250359.0,30.6296,30.6393,30.4455,30.6103,250359.0
2023-03-10 14:55:00,31.58,31.69,31.25,31.38,253176.0,30.6006,30.7072,30.2808,30.4068,253176.0
2023-03-10 15:00:00,31.38,31.43,31.21,31.31,233198.0,30.4068,30.4552,30.242,30.3389,233198.0
2023-03-10 15:05:00,31.32,31.4,31.04,31.38,204351.0,30.3486,30.4262,30.0773,30.4068,204351.0
2023-03-10 15:10:00,31.38,31.54,31.16,31.2,331991.0,30.4068,30.5618,30.1936,30.2324,331991.0
2023-03-10 15:15:00,31.2,31.28,30.78,30.78,248092.0,30.2324,30.3099,29.8254,29.8254,248092.0
2023-03-10 15:20:00,30.79,30.94,30.76,30.93,212349.0,29.8351,29.9804,29.806,29.9707,212349.0
2023-03-10 15:25:00,30.94,31.05,30.86,30.98,180840.0,29.9804,30.087,29.9029,30.0192,180840.0
2023-03-10 15:30:00,30.99,31.07,30.86,30.92,270127.0,30.0289,30.1064,29.9029,29.961,270127.0
2023-03-10 15:35:00,30.91,30.99,30.79,30.8,244753.0,29.9513,30.0289,29.8351,29.8448,244753.0
2023-03-10 15:40:00,30.8,30.84,30.67,30.81,264784.0,29.8448,29.8835,29.7188,29.8545,264784.0
2023-03-10 15:45:00,30.81,30.85,30.74,30.79,252189.0,29.8545,29.8932,29.7866,29.8351,252189.0
2023-03-10 15:50:00,30.78,31.09,30.75,31.0,398939.0,29.8254,30.1258,29.7963,30.0386,398939.0
2023-03-10 15:55:00,30.99,31.24,30.86,31.22,355170.0,30.0289,30.2711,29.9029,30.2517,355170.0
2023-03-13 09:30:00,29.4,29.55,29.11,29.11,1019743.0,28.4882,28.6335,28.2072,28.2072,1019743.0
2023-03-13 09:35:00,29.11,29.16,28.64,28.86,441782.0,28.2072,28.2556,27.7518,27.9649,441782.0
2023-03-13 09:40:00,28.87,29.07,28.58,28.72,468338.0,27.9746,28.1684,27.6936,27.8293,468338.0
2023-03-13 09:45:00,28.73,29.79,28.57,29.64,632703.0,27.839,28.8661,27.6839,28.7207,632703.0
2023-03-13 09:50:00,29.63,30.05,29.41,29.83,504133.0,28.711,29.118,28.4979,28.9048,504133.0
2023-03-13 09:55:00,29.82,30.22,29.67,29.95,393981.0,28.8952,29.2827,28.7498,29.0211,393981.0
2023-03-13 10:00:00,29.94,30.01,29.68,29.87,212432.0,29.0114,29.0793,28.7595,28.9436,212432.0
2023-03-13 10:05:00,29.83,30.18,29.48,30.03,288036.0,28.9048,29.244,28.5657,29.0986,288036.0
2023-03-13 10:10:00,30.03,30.18,29.66,29.79,155758.0,29.0986,29.244,28.7401,28.8661,155758.0
2023-03-13 10:15:00,29.75,29.76,29.32,29.32,273139.0,28.8273,28.837,28.4107,28.4107,273139.0
2023-03-13 10:20:00,29.33,29.63,29.2,29.28,243171.0,28.4204,28.711,28.2944,28.3719,243171.0
2023-03-13 10:25:00,29.32,29.5,29.15,29.22,166407.0,28.4107,28.5851,28.2459,28.3138,166407.0
2023-03-13 10:30:00,29.23,29.9,29.18,29.88,254442.0,28.3235,28.9727,28.275,28.9533,254442.0
2023-03-13 10:35:00,29.9,30.03,29.59,29.91,190977.0,28.9727,29.0986,28.6723,28.9824,190977.0
2023-03-13 10:40:00,29.93,30.03,29.52,29.9,147300.0,29.0017,29.0986,28.6045,28.9727,147300.0
2023-03-13 10:45:00,29.97,30.18,29.86,30.0,232838.0,29.0405,29.244,28.9339,29.0696,232838.0
2023-03-13 10:50:00,30.01,30.08,29.47,29.8,143287.0,29.0793,29.1471,28.556,28.8758,143287.0
2023-03-13 10:55:00,29.81,30.61,29.79,30.47,388405.0,28.8855,29.6607,28.8661,29.525,388405.0
2023-03-13 11:00:00,30.5,30.92,30.31,30.57,302600.0,29.5541,29.961,29.37,29.6219,302600.0
2023-03-13 11:05:00,30.6,30.77,30.38,30.63,202812.0,29.651,29.8157,29.4378,29.68,202812.0
2023-03-13 11:10:00,30.62,31.06,30.61,30.73,316800.0,29.6703,30.0967,29.6607,29.7769,316800.0
2023-03-13 11:15:00,30.73,31.09,30.69,30.96,305746.0,29.7769,30.1258,29.7382,29.9998,305746.0
2023-03-13 11:20:00,30.97,31.22,30.75,30.8,295540.0,30.0095,30.2517,29.7963,29.8448,295540.0
2023-03-13 11:25:00,30.83,31.34,30.69,31.28,281987.0,29.8738,30.368,29.7382,30.3099,281987.0
2023-03-13 11:30:00,31.27,31.35,30.79,30.82,221318.0,30.3002,30.3777,29.8351,29.8641,221318.0
2023-03-13 11:35:00,30.8,30.8,30.43,30.52,185234.0,29.8448,29.8448,29.4862,29.5734,185234.0
2023-03-13 11:40:00,30.55,31.02,30.55,30.92,179192.0,29.6025,30.0579,29.6025,29.961,179192.0
2023-03-13 11:45:00,30.94,31.32,30.75,31.27,263427.0,29.9804,30.3486,29.7963,30.3002,263427.0
2023-03-13 11:50:00,31.26,31.29,30.56,30.57,190077.0,30.2905,30.3196,29.6122,29.6219,190077.0
2023-03-13 11:55:00,30.55,30.98,30.46,30.92,159781.0,29.6025,30.0192,29.5153,29.961,159781.0
2023-03-13 12:00:00,30.92,31.38,30.58,30.68,220381.0,29.961,30.4068,29.6316,29.7285,220381.0
2023-03-13 12:05:00,30.71,31.1,30.65,30.99,145987.0,29.7576,30.1355,29.6994,30.0289,145987.0
2023-03-13 12:10:00,30.98,31.0,30.47,30.69,119688.0,30.0192,30.0386,29.525,29.7382,119688.0
2023-03-13 12:15:00,30.62,30.97,30.61,30.69,244692.0,29.6703,30.0095,29.6607,29.7382,244692.0
2023-03-13 12:20:00,30.69,30.75,30.33,30.33,149376.0,29.7382,29.7963,29.3893,29.3893,149376.0
2023-03-13 12:25:00,30.33,30.46,30.17,30.34,187392.0,29.3893,29.5153,29.2343,29.399,187392.0
2023-03-13 12:30:00,30.34,30.35,30.02,30.05,125000.0,29.399,29.4087,29.089,29.118,125000.0
2023-03-13 12:35:00,30.04,30.36,30.03,30.21,177552.0,29.1083,29.4184,29.0986,29.2731,177552.0
2023-03-13 12:40:00,30.21,30.57,30.18,30.3,163395.0,29.2731,29.6219,29.244,29.3603,163395.0
2023-03-13 12:45:00,30.29,30.42,29.79,29.87,259970.0,29.3506,29.4765,28.8661,28.9436,259970.0
2023-03-13 12:50:00,29.86,30.04,29.68,29.93,150956.0,28.9339,29.1083,28.7595,29.0017,150956.0
2023-03-13 12:55:00,29.94,30.04,29.73,29.88,105338.0,29.0114,29.1083,28.8079,28.9533,105338.0
2023-03-13 13:00:00,29.88,29.92,29.53,29.71,130204.0,28.9533,28.9921,28.6141,28.7886,130204.0
2023-03-13 13:05:00,29.7,30.01,29.62,30.0,108446.0,28.7789,29.0793,28.7014,29.0696,108446.0
2023-03-13 13:10:00,30.01,30.08,29.9,30.07,109072.0,29.0793,29.1471,28.9727,29.1374,109072.0
2023-03-13 13:15:00,30.07,30.25,29.93,30.04,121598.0,29.1374,29.3118,29.0017,29.1083,121598.0
2023-03-13 13:20:00,30.05,30.05,29.84,29.85,47477.0,29.118,29.118,28.9145,28.9242,47477.0
2023-03-13 13:25:00,29.84,29.94,29.67,29.79,85927.0,28.9145,29.0114,28.7498,28.8661,85927.0
2023-03-13 13:30:00,29.8,29.89,29.62,29.63,93099.0,28.8758,28.963,28.7014,28.711,93099.0
2023-03-13 13:35:00,29.63,30.26,29.58,30.16,164886.0,28.711,29.3215,28.6626,29.2246,164886.0
2023-03-13 13:40:00,30.16,30.22,29.95,30.15,92998.0,29.2246,29.2827,29.0211,29.2149,92998.0
2023-03-13 13:45:00,30.15,30.21,29.98,29.99,86398.0,29.2149,29.2731,29.0502,29.0599,86398.0
2023-03-13 13:50:00,29.99,30.21,29.96,30.03,67312.0,29.0599,29.2731,29.0308,29.0986,67312.0
2023-03-13 13:55:00,30.04,30.36,30.03,30.31,135321.0,29.1083,29.4184,29.0986,29.37,135321.0
2023-03-13 14:00:00,30.31,30.57,30.29,30.37,129576.0,29.37,29.6219,29.3506,29.4281,129576.0
2023-03-13 14:05:00,30.37,30.43,30.25,30.26,83629.0,29.4281,29.4862,29.3118,29.3215,83629.0
2023-03-13 14:10:00,30.24,30.45,30.19,30.42,96169.0,29.3021,29.5056,29.2537,29.4765,96169.0
2023-03-13 14:15:00,30.43,30.67,30.42,30.57,152038.0,29.4862,29.7188,29.4765,29.6219,152038.0
2023-03-13 14:20:00,30.57,30.63,30.37,30.54,99741.0,29.6219,29.68,29.4281,29.5928,99741.0
2023-03-13 14:25:00,30.55,30.66,30.26,30.43,130059.0,29.6025,29.7091,29.3215,29.4862,130059.0
2023-03-13 14:30:00,30.45,30.78,30.45,30.65,201773.0,29.5056,29.8254,29.5056,29.6994,201773.0
2023-03-13 14:35:00,30.66,30.66,30.19,30.28,133528.0,29.7091,29.7091,29.2537,29.3409,133528.0
2023-03-13 14:40:00,30.29,30.58,30.22,30.4,113110.0,29.3506,29.6316,29.2827,29.4572,113110.0
2023-03-13 14:45:00,30.38,30.38,30.16,30.27,95321.0,29.4378,29.4378,29.2246,29.3312,95321.0
2023-03-13 14:50:00,30.28,30.39,30.23,30.36,52860.0,29.3409,29.4475,29.2924,29.4184,52860.0
2023-03-13 14:55:00,30.38,30.44,30.3,30.38,51851.0,29.4378,29.4959,29.3603,29.4378,51851.0
2023-03-13 15:00:00,30.38,30.48,30.05,30.05,89931.0,29.4378,29.5347,29.118,29.118,89931.0
2023-03-13 15:05:00,30.05,30.34,30.0,30.07,545617.0,29.118,29.399,29.0696,29.1374,545617.0
2023-03-13 15:10:00,30.09,30.28,30.05,30.22,120966.0,29.1568,29.3409,29.118,29.2827,120966.0
2023-03-13 15:15:00,30.22,30.26,30.01,30.05,110587.0,29.2827,29.3215,29.0793,29.118,110587.0
2023-03-13 15:20:00,30.05,30.05,29.74,29.78,180366.0,29.118,29.118,28.8176,28.8564,180366.0
2023-03-13 15:25:00,29.78,29.85,29.65,29.83,178518.0,28.8564,28.9242,28.7304,28.9048,178518.0
2023-03-13 15:30:00,29.83,30.06,29.82,30.01,191549.0,28.9048,29.1277,28.8952,29.0793,191549.0
2023-03-13 15:35:00,30.02,30.15,29.91,30.08,174713.0,29.089,29.2149,28.9824,29.1471,174713.0
2023-03-13 15:40:00,30.1,30.32,30.0,30.08,196862.0,29.1665,29.3796,29.0696,29.1471,196862.0
2023-03-13 15:45:00,30.07,30.13,29.95,30.01,145195.0,29.1374,29.1955,29.0211,29.0793,145195.0
2023-03-13 15:50:00,29.99,29.99,29.73,29.77,211655.0,29.0599,29.0599,28.8079,28.8467,211655.0
2023-03-13 15:55:00,29.78,29.85,29.64,29.71,242942.0,28.8564,28.9242,28.7207,28.7886,242942.0
2023-03-14 09:30:00,32.4,32.66,32.19,32.24,718457.0,31.3951,31.6471,31.1917,31.2401,718457.0
2023-03-14 09:35:00,32.26,32.53,32.2,32.28,450402.0,31.2595,31.5211,31.2013,31.2789,450402.0
2023-03-14 09:40:00,32.29,32.59,32.18,32.25,315555.0,31.2886,31.5792,31.182,31.2498,315555.0
2023-03-14 09:45:00,32.25,32.49,32.13,32.29,350116.0,31.2498,31.4823,31.1335,31.2886,350116.0
2023-03-14 09:50:00,32.29,32.34,31.86,31.91,388668.0,31.2886,31.337,30.8719,30.9203,388668.0
2023-03-14 09:55:00,31.91,32.23,31.87,32.17,245065.0,30.9203,31.2304,30.8816,31.1723,245065.0
2023-03-14 10:00:00,32.17,32.21,31.85,32.17,368149.0,31.1723,31.211,30.8622,31.1723,368149.0
2023-03-14 10:05:00,32.15,32.34,31.92,31.99,262276.0,31.1529,31.337,30.93,30.9979,262276.0
2023-03-14 10:10:00,31.98,32.19,31.69,32.19,308350.0,30.9882,31.1917,30.7072,31.1917,308350.0
2023-03-14 10:15:00,32.17,32.3,32.09,32.19,204418.0,31.1723,31.2982,31.0948,31.1917,204418.0
2023-03-14 10:20:00,32.18,32.46,32.09,32.44,261673.0,31.182,31.4533,31.0948,31.4339,261673.0
2023-03-14 10:25:00,32.42,32.54,32.31,32.41,204855.0,31.4145,31.5308,31.3079,31.4048,204855.0
2023-03-14 10:30:00,32.4,32.52,32.34,32.44,227750.0,31.3951,31.5114,31.337,31.4339,227750.0
2023-03-14 10:35:00,32.42,32.57,32.28,32.33,331007.0,31.4145,31.5599,31.2789,31.3273,331007.0
2023-03-14 10:40:00,32.33,32.55,32.24,32.43,533769.0,31.3273,31.5405,31.2401,31.4242,533769.0
2023-03-14 10:45:00,32.46,32.61,32.41,32.53,273036.0,31.4533,31.5986,31.4048,31.5211,273036.0
2023-03-14 10:50:00,32.54,32.54,32.37,32.45,166329.0,31.5308,31.5308,31.3661,31.4436,166329.0
2023-03-14 10:55:00,32.43,32.51,32.02,32.05,163308.0,31.4242,31.5017,31.0269,31.056,163308.0
2023-03-14 11:00:00,32.05,32.31,32.01,32.21,155484.0,31.056,31.3079,31.0172,31.211,155484.0
2023-03-14 11:05:00,32.23,32.36,32.18,32.36,88946.0,31.2304,31.3564,31.182,31.3564,88946.0
2023-03-14 11:10:00,32.35,32.5,32.31,32.48,103335.0,31.3467,31.492,31.3079,31.4727,103335.0
2023-03-14 11:15:00,32.49,32.65,32.49,32.62,206916.0,31.4823,31.6374,31.4823,31.6083,206916.0
2023-03-14 11:20:00,32.61,32.76,32.6,32.7,250816.0,31.5986,31.744,31.5889,31.6858,250816.0
2023-03-14 11:25:00,32.7,32.73,32.53,32.6,102798.0,31.6858,31.7149,31.5211,31.5889,102798.0
2023-03-14 11:30:00,32.61,32.67,32.5,32.5,75131.0,31.5986,31.6568,31.492,31.492,75131.0
2023-03-14 11:35:00,32.51,32.59,32.39,32.55,121842.0,31.5017,31.5792,31.3854,31.5405,121842.0
2023-03-14 11:40:00,32.54,32.6,32.34,32.43,97321.0,31.5308,31.5889,31.337,31.4242,97321.0
2023-03-14 11:45:00,32.42,32.43,32.13,32.15,151839.0,31.4145,31.4242,31.1335,31.1529,151839.0
2023-03-14 11:50:00,32.16,32.35,32.15,32.34,97893.0,31.1626,31.3467,31.1529,31.337,97893.0
2023-03-14 11:55:00,32.31,32.4,32.29,32.33,76232.0,31.3079,31.3951,31.2886,31.3273,76232.0
2023-03-14 12:00:00,32.32,32.4,32.24,32.26,112694.0,31.3176,31.3951,31.2401,31.2595,112694.0
2023-03-14 12:05:00,32.26,32.29,32.08,32.22,115176.0,31.2595,31.2886,31.0851,31.2207,115176.0
2023-03-14 12:10:00,32.23,32.41,32.19,32.4,100511.0,31.2304,31.4048,31.1917,31.3951,100511.0
2023-03-14 12:15:00,32.39,32.44,32.25,32.37,106890.0,31.3854,31.4339,31.2498,31.3661,106890.0
2023-03-14 12:20:00,32.37,32.38,32.18,32.19,76077.0,31.3661,31.3758,31.182,31.1917,76077.0
2023-03-14 12:25:00,32.19,32.2,32.03,32.03,142200.0,31.1917,31.2013,31.0366,31.0366,142200.0
2023-03-14 12:30:00,32.03,32.16,31.95,32.13,639620.0,31.0366,31.1626,30.9591,31.1335,639620.0
2023-03-14 12:35:00,32.13,32.28,32.12,32.25,119580.0,31.1335,31.2789,31.1238,31.2498,119580.0
2023-03-14 12:40:00,32.24,32.24,32.01,32.13,141431.0,31.2401,31.2401,31.0172,31.1335,141431.0
2023-03-14 12:45:00,32.14,32.22,32.04,32.19,90582.0,31.1432,31.2207,31.0463,31.1917,90582.0
2023-03-14 12:50:00,32.19,32.23,31.86,31.97,350491.0,31.1917,31.2304,30.8719,30.9785,350491.0
2023-03-14 12:55:00,31.96,31.98,31.8,31.93,150870.0,30.9688,30.9882,30.8137,30.9397,150870.0
2023-03-14 13:00:00,31.93,32.0,31.82,31.82,101075.0,30.9397,31.0075,30.8331,30.8331,101075.0
2023-03-14 13:05:00,31.85,31.86,31.46,31.47,247176.0,30.8622,30.8719,30.4843,30.494,247176.0
2023-03-14 13:10:00,31.46,31.55,31.32,31.33,203314.0,30.4843,30.5715,30.3486,30.3583,203314.0
2023-03-14 13:15:00,31.32,31.33,30.99,31.29,666685.0,30.3486,30.3583,30.0289,30.3196,666685.0
2023-03-14 13:20:00,31.28,31.3,31.01,31.15,247350.0,30.3099,30.3293,30.0482,30.1839,247350.0
2023-03-14 13:25:00,31.15,31.43,31.12,31.29,317020.0,30.1839,30.4552,30.1548,30.3196,317020.0
2023-03-14 13:30:00,31.29,31.3,31.08,31.11,153104.0,30.3196,30.3293,30.1161,30.1451,153104.0
2023-03-14 13:35:00,31.11,31.42,31.07,31.41,386125.0,30.1451,30.4455,30.1064,30.4358,386125.0
2023-03-14 13:40:00,31.41,31.51,31.05,31.1,160867.0,30.4358,30.5327,30.087,30.1355,160867.0
2023-03-14 13:45:00,31.09,31.25,31.04,31.25,120765.0,30.1258,30.2808,30.0773,30.2808,120765.0
2023-03-14 13:50:00,31.23,31.28,31.13,31.23,314767.0,30.2614,30.3099,30.1645,30.2614,314767.0
2023-03-14 13:55:00,31.21,31.22,31.0,31.11,120935.0,30.242,30.2517,30.0386,30.1451,120935.0
2023-03-14 14:00:00,31.12,31.25,30.92,30.96,203030.0,30.1548,30.2808,29.961,29.9998,203030.0
2023-03-14 14:05:00,30.97,31.0,30.71,30.95,404090.0,30.0095,30.0386,29.7576,29.9901,404090.0
2023-03-14 14:10:00,30.94,31.1,30.94,30.96,129679.0,29.9804,30.1355,29.9804,29.9998,129679.0
2023-03-14 14:15:00,30.95,31.0,30.77,30.96,174019.0,29.9901,30.0386,29.8157,29.9998,174019.0
2023-03-14 14:20:00,30.95,31.08,30.8,31.01,299095.0,29.9901,30.1161,29.8448,30.0482,299095.0
2023-03-14 14:25:00,31.02,31.27,30.99,31.22,189350.0,30.0579,30.3002,30.0289,30.2517,189350.0
2023-03-14 14:30:00,31.21,31.36,31.14,31.25,253883.0,30.242,30.3874,30.1742,30.2808,253883.0
2023-03-14 14:35:00,31.25,31.25,31.13,31.17,147638.0,30.2808,30.2808,30.1645,30.2033,147638.0
2023-03-14 14:40:00,31.16,31.22,31.01,31.1,87563.0,30.1936,30.2517,30.0482,30.1355,87563.0
2023-03-14 14:45:00,31.09,31.31,31.06,31.17,125568.0,30.1258,30.3389,30.0967,30.2033,125568.0
2023-03-14 14:50:00,31.16,31.3,31.08,31.09,174475.0,30.1936,30.3293,30.1161,30.1258,174475.0
2023-03-14 14:55:00,31.09,31.11,30.87,30.91,114717.0,30.1258,30.1451,29.9126,29.9513,114717.0
2023-03-14 15:00:00,30.91,31.03,30.87,30.95,98441.0,29.9513,30.0676,29.9126,29.9901,98441.0
2023-03-14 15:05:00,30.94,30.94,30.57,30.63,147429.0,29.9804,29.9804,29.6219,29.68,147429.0
2023-03-14 15:10:00,30.62,30.62,30.42,30.49,175880.0,29.6703,29.6703,29.4765,29.5444,175880.0
2023-03-14 15:15:00,30.48,30.82,30.39,30.82,281204.0,29.5347,29.8641,29.4475,29.8641,281204.0
2023-03-14 15:20:00,30.83,30.86,30.53,30.61,180332.0,29.8738,29.9029,29.5831,29.6607,180332.0
2023-03-14 15:25:00,30.6,30.75,30.57,30.74,106527.0,29.651,29.7963,29.6219,29.7866,106527.0
2023-03-14 15:30:00,30.74,30.93,30.64,30.93,201182.0,29.7866,29.9707,29.6897,29.9707,201182.0
2023-03-14 15:35:00,30.93,31.14,30.93,30.94,203582.0,29.9707,30.1742,29.9707,29.9804,203582.0
2023-03-14 15:40:00,30.93,31.01,30.87,30.99,151410.0,29.9707,30.0482,29.9126,30.0289,151410.0
2023-03-14 15:45:00,31.0,31.11,30.93,31.07,184799.0,30.0386,30.1451,29.9707,30.1064,184799.0
2023-03-14 15:50:00,31.08,31.2,30.99,31.08,233016.0,30.1161,30.2324,30.0289,30.1161,233016.0
2023-03-14 15:55:00,31.07,31.5,31.06,31.37,295065.0,30.1064,30.5231,30.0967,30.3971,295065.0
2023-03-15 09:30:00,28.9,29.18,28.78,29.06,968940.0,28.0037,28.275,27.8874,28.1587,968940.0
2023-03-15 09:35:00,29.06,29.29,28.81,29.25,635082.0,28.1587,28.3816,27.9165,28.3428,635082.0
2023-03-15 09:40:00,29.25,29.61,29.13,29.47,651371.0,28.3428,28.6917,28.2266,28.556,651371.0
2023-03-15 09:45:00,29.48,29.61,29.22,29.53,379727.0,28.5657,28.6917,28.3138,28.6141,379727.0
2023-03-15 09:50:00,29.54,29.57,29.1,29.21,262502.0,28.6238,28.6529,28.1975,28.3041,262502.0
2023-03-15 09:55:00,29.2,29.21,28.78,28.94,277581.0,28.2944,28.3041,27.8874,28.0424,277581.0
2023-03-15 10:00:00,28.95,29.15,28.78,29.12,370893.0,28.0521,28.2459,27.8874,28.2169,370893.0
2023-03-15 10:05:00,29.1,29.43,29.02,29.19,296105.0,28.1975,28.5173,28.12,28.2847,296105.0
2023-03-15 10:10:00,29.21,29.38,28.86,28.89,190945.0,28.3041,28.4688,27.9649,27.994,190945.0
2023-03-15 10:15:00,28.9,29.38,28.9,29.31,288208.0,28.0037,28.4688,28.0037,28.401,288208.0
2023-03-15 10:20:00,29.31,29.52,29.02,29.09,266865.0,28.401,28.6045,28.12,28.1878,266865.0
2023-03-15 10:25:00,29.06,29.2,28.85,29.03,324650.0,28.1587,28.2944,27.9552,28.1297,324650.0
2023-03-15 10:30:00,29.02,29.38,28.88,28.89,234004.0,28.12,28.4688,27.9843,27.994,234004.0
2023-03-15 10:35:00,28.88,29.26,28.84,28.95,248324.0,27.9843,28.3525,27.9455,28.0521,248324.0
2023-03-15 10:40:00,28.97,29.02,28.82,28.9,218364.0,28.0715,28.12,27.9262,28.0037,218364.0
2023-03-15 10:45:00,28.9,29.01,28.7,28.76,394764.0,28.0037,28.1103,27.8099,27.868,394764.0
2023-03-15 10:50:00,28.76,28.96,28.6,28.88,320735.0,27.868,28.0618,27.713,27.9843,320735.0
2023-03-15 10:55:00,28.87,29.19,28.82,29.17,252244.0,27.9746,28.2847,27.9262,28.2653,252244.0
2023-03-15 11:00:00,29.16,29.29,29.06,29.25,268944.0,28.2556,28.3816,28.1587,28.3428,268944.0
2023-03-15 11:05:00,29.25,29.53,29.05,29.38,335149.0,28.3428,28.6141,28.149,28.4688,335149.0
2023-03-15 11:10:00,29.39,29.56,29.37,29.51,220838.0,28.4785,28.6432,28.4591,28.5948,220838.0
2023-03-15 11:15:00,29.5,29.63,29.46,29.61,183310.0,28.5851,28.711,28.5463,28.6917,183310.0
2023-03-15 11:20:00,29.62,29.62,29.19,29.33,254665.0,28.7014,28.7014,28.2847,28.4204,254665.0
2023-03-15 11:25:00,29.32,29.47,29.24,29.28,124083.0,28.4107,28.556,28.3331,28.3719,124083.0
2023-03-15 11:30:00,29.29,29.4,29.11,29.17,152293.0,28.3816,28.4882,28.2072,28.2653,152293.0
2023-03-15 11:35:00,29.17,29.17,29.02,29.05,123257.0,28.2653,28.2653,28.12,28.149,123257.0
2023-03-15 11:40:00,29.03,29.38,29.02,29.22,176117.0,28.1297,28.4688,28.12,28.3138,176117.0
2023-03-15 11:45:00,29.23,29.51,29.2,29.36,278638.0,28.3235,28.5948,28.2944,28.4494,278638.0
2023-03-15 11:50:00,29.37,29.38,28.98,29.04,175580.0,28.4591,28.4688,28.0812,28.1393,175580.0
2023-03-15 11:55:00,29.05,29.09,28.91,29.0,146939.0,28.149,28.1878,28.0134,28.1006,146939.0
2023-03-15 12:00:00,29.0,29.14,28.88,28.91,134008.0,28.1006,28.2362,27.9843,28.0134,134008.0
2023-03-15 12:05:00,28.91,28.94,28.75,28.76,341264.0,28.0134,28.0424,27.8583,27.868,341264.0
2023-03-15 12:10:00,28.75,28.77,28.65,28.72,377860.0,27.8583,27.8777,27.7614,27.8293,377860.0
2023-03-15 12:15:00,28.72,28.85,28.65,28.66,171882.0,27.8293,27.9552,27.7614,27.7711,171882.0
2023-03-15 12:20:00,28.65,28.74,28.51,28.54,292849.0,27.7614,27.8487,27.6258,27.6549,292849.0
2023-03-15 12:25:00,28.52,28.65,28.45,28.61,494440.0,27.6355,27.7614,27.5676,27.7227,494440.0
2023-03-15 12:30:00,28.61,28.78,28.58,28.62,181026.0,27.7227,27.8874,27.6936,27.7324,181026.0
2023-03-15 12:35:00,28.6,28.67,28.41,28.5,237113.0,27.713,27.7808,27.5289,27.6161,237113.0
2023-03-15 12:40:00,28.49,28.52,28.34,28.45,163006.0,27.6064,27.6355,27.4611,27.5676,163006.0
2023-03-15 12:45:00,28.44,28.54,28.39,28.49,151820.0,27.558,27.6549,27.5095,27.6064,151820.0
2023-03-15 12:50:00,28.49,28.52,28.24,28.26,299717.0,27.6064,27.6355,27.3642,27.3835,299717.0
2023-03-15 12:55:00,28.26,28.33,28.1,28.28,544038.0,27.3835,27.4514,27.2285,27.4029,544038.0
2023-03-15 13:00:00,28.28,28.32,28.16,28.25,134318.0,27.4029,27.4417,27.2866,27.3738,134318.0
2023-03-15 13:05:00,28.27,28.62,28.27,28.53,212754.0,27.3932,27.7324,27.3932,27.6452,212754.0
2023-03-15 13:10:00,28.53,28.79,28.51,28.79,391588.0,27.6452,27.8971,27.6258,27.8971,391588.0
2023-03-15 13:15:00,28.79,28.93,28.69,28.81,297363.0,27.8971,28.0328,27.8002,27.9165,297363.0
2023-03-15 13:20:00,28.81,28.92,28.72,28.84,290318.0,27.9165,28.0231,27.8293,27.9455,290318.0
2023-03-15 13:25:00,28.85,29.01,28.83,29.01,283893.0,27.9552,28.1103,27.9359,28.1103,283893.0
2023-03-15 13:30:00,28.99,29.0,28.71,28.91,228699.0,28.0909,28.1006,27.8196,28.0134,228699.0
2023-03-15 13:35:00,28.92,28.97,28.67,28.7,123352.0,28.0231,28.0715,27.7808,27.8099,123352.0
2023-03-15 13:40:00,28.7,28.72,28.49,28.64,125152.0,27.8099,27.8293,27.6064,27.7518,125152.0
2023-03-15 13:45:00,28.6,28.67,28.52,28.63,90638.0,27.713,27.7808,27.6355,27.7421,90638.0
2023-03-15 13:50:00,28.63,29.03,28.61,29.03,142623.0,27.7421,28.1297,27.7227,28.1297,142623.0
2023-03-15 13:55:00,29.02,29.14,28.86,28.97,288762.0,28.12,28.2362,27.9649,28.0715,288762.0
2023-03-15 14:00:00,28.97,28.98,28.74,28.85,91548.0,28.0715,28.0812,27.8487,27.9552,91548.0
2023-03-15 14:05:00,28.83,28.87,28.7,28.74,82053.0,27.9359,27.9746,27.8099,27.8487,82053.0
2023-03-15 14:10:00,28.73,28.83,28.69,28.72,59516.0,27.839,27.9359,27.8002,27.8293,59516.0
2023-03-15 14:15:00,28.71,28.95,28.6,28.89,94694.0,27.8196,28.0521,27.713,27.994,94694.0
2023-03-15 14:20:00,28.88,29.32,28.85,29.25,245048.0,27.9843,28.4107,27.9552,28.3428,245048.0
2023-03-15 14:25:00,29.26,29.94,29.19,29.6,547829.0,28.3525,29.0114,28.2847,28.682,547829.0
2023-03-15 14:30:00,29.63,29.92,29.47,29.64,344356.0,28.711,28.9921,28.556,28.7207,344356.0
2023-03-15 14:35:00,29.7,29.86,29.5,29.69,163076.0,28.7789,28.9339,28.5851,28.7692,163076.0
2023-03-15 14:40:00,29.69,29.92,29.63,29.7,185552.0,28.7692,28.9921,28.711,28.7789,185552.0
2023-03-15 14:45:00,29.7,29.7,29.35,29.39,117330.0,28.7789,28.7789,28.4397,28.4785,117330.0
2023-03-15 14:50:00,29.39,29.64,29.23,29.62,190709.0,28.4785,28.7207,28.3235,28.7014,190709.0
2023-03-15 14:55:00,29.6,29.73,29.41,29.5,126397.0,28.682,28.8079,28.4979,28.5851,126397.0
2023-03-15 15:00:00,29.49,29.7,29.3,29.33,229544.0,28.5754,28.7789,28.3913,28.4204,229544.0
2023-03-15 15:05:00,29.35,29.63,29.19,29.2,228889.0,28.4397,28.711,28.2847,28.2944,228889.0
2023-03-15 15:10:00,29.2,29.44,29.1,29.3,159926.0,28.2944,28.5269,28.1975,28.3913,159926.0
2023-03-15 15:15:00,29.38,29.49,29.34,29.4,118242.0,28.4688,28.5754,28.43,28.4882,118242.0
2023-03-15 15:20:00,29.39,29.65,29.26,29.55,206097.0,28.4785,28.7304,28.3525,28.6335,206097.0
2023-03-15 15:25:00,29.56,29.74,29.39,29.65,175726.0,28.6432,28.8176,28.4785,28.7304,175726.0
2023-03-15 15:30:00,29.63,29.72,29.49,29.55,155377.0,28.711,28.7983,28.5754,28.6335,155377.0
2023-03-15 15:35:00,29.55,29.57,29.29,29.45,129322.0,28.6335,28.6529,28.3816,28.5366,129322.0
2023-03-15 15:40:00,29.42,29.47,29.2,29.45,183629.0,28.5076,28.556,28.2944,28.5366,183629.0
2023-03-15 15:45:00,29.42,29.57,29.37,29.49,205288.0,28.5076,28.6529,28.4591,28.5754,205288.0
2023-03-15 15:50:00,29.46,29.5,29.25,29.26,181590.0,28.5463,28.5851,28.3428,28.3525,181590.0
2023-03-15 15:55:00,29.27,29.86,29.27,29.86,526541.0,28.3622,28.9339,28.3622,28.9339,526541.0
2023-03-16 09:30:00,28.7,28.83,28.42,28.63,643541.0,27.8099,27.9359,27.5386,27.7421,643541.0
2023-03-16 09:35:00,28.63,28.98,28.5,28.98,402299.0,27.7421,28.0812,27.6161,28.0812,402299.0
2023-03-16 09:40:00,28.98,29.3,28.95,29.04,425567.0,28.0812,28.3913,28.0521,28.1393,425567.0
2023-03-16 09:45:00,29.05,29.15,28.68,28.73,225325.0,28.149,28.2459,27.7905,27.839,225325.0
2023-03-16 09:50:00,28.73,29.07,28.71,28.96,240844.0,27.839,28.1684,27.8196,28.0618,240844.0
2023-03-16 09:55:00,28.94,29.26,28.92,29.17,323316.0,28.0424,28.3525,28.0231,28.2653,323316.0
2023-03-16 10:00:00,29.16,29.17,28.8,28.85,188007.0,28.2556,28.2653,27.9068,27.9552,188007.0
2023-03-16 10:05:00,28.85,28.86,28.42,28.45,412918.0,27.9552,27.9649,27.5386,27.5676,412918.0
2023-03-16 10:10:00,28.43,28.57,28.38,28.39,286261.0,27.5483,27.6839,27.4998,27.5095,286261.0
2023-03-16 10:15:00,28.38,28.5,28.2,28.24,342212.0,27.4998,27.6161,27.3254,27.3642,342212.0
2023-03-16 10:20:00,28.23,28.4,28.2,28.38,418804.0,27.3545,27.5192,27.3254,27.4998,418804.0
2023-03-16 10:25:00,28.39,28.59,28.35,28.59,332085.0,27.5095,27.7033,27.4707,27.7033,332085.0
2023-03-16 10:30:00,28.6,28.85,28.54,28.66,318282.0,27.713,27.9552,27.6549,27.7711,318282.0
2023-03-16 10:35:00,28.68,29.0,28.66,28.97,328267.0,27.7905,28.1006,27.7711,28.0715,328267.0
2023-03-16 10:40:00,28.96,29.21,28.91,29.07,451870.0,28.0618,28.3041,28.0134,28.1684,451870.0
2023-03-16 10:45:00,29.05,29.6,29.01,29.5,343663.0,28.149,28.682,28.1103,28.5851,343663.0
2023-03-16 10:50:00,29.51,30.33,29.5,30.32,679281.0,28.5948,29.3893,28.5851,29.3796,679281.0
2023-03-16 10:55:00,30.29,30.53,30.1,30.12,891139.0,29.3506,29.5831,29.1665,29.1859,891139.0
2023-03-16 11:00:00,30.12,30.24,29.8,29.82,344591.0,29.1859,29.3021,28.8758,28.8952,344591.0
2023-03-16 11:05:00,29.81,30.24,29.77,30.09,553789.0,28.8855,29.3021,28.8467,29.1568,553789.0
2023-03-16 11:10:00,30.08,30.14,29.92,30.06,191019.0,29.1471,29.2052,28.9921,29.1277,191019.0
2023-03-16 11:15:00,30.06,30.37,30.01,30.21,348045.0,29.1277,29.4281,29.0793,29.2731,348045.0
2023-03-16 11:20:00,30.22,30.36,30.1,30.35,241314.0,29.2827,29.4184,29.1665,29.4087,241314.0
2023-03-16 11:25:00,30.35,30.58,30.3,30.36,282926.0,29.4087,29.6316,29.3603,29.4184,282926.0
2023-03-16 11:30:00,30.37,30.44,30.15,30.18,245012.0,29.4281,29.4959,29.2149,29.244,245012.0
2023-03-16 11:35:00,30.18,30.32,30.14,30.21,140448.0,29.244,29.3796,29.2052,29.2731,140448.0
2023-03-16 11:40:00,30.22,30.51,30.2,30.51,186818.0,29.2827,29.5638,29.2634,29.5638,186818.0
2023-03-16 11:45:00,30.51,30.64,30.39,30.59,299607.0,29.5638,29.6897,29.4475,29.6413,299607.0
2023-03-16 11:50:00,30.58,30.85,30.51,30.85,146668.0,29.6316,29.8932,29.5638,29.8932,146668.0
2023-03-16 11:55:00,30.85,31.0,30.67,30.69,291433.0,29.8932,30.0386,29.7188,29.7382,291433.0
2023-03-16 12:00:00,30.68,30.75,30.47,30.51,224416.0,29.7285,29.7963,29.525,29.5638,224416.0
2023-03-16 12:05:00,30.51,30.58,30.36,30.38,157043.0,29.5638,29.6316,29.4184,29.4378,157043.0
2023-03-16 12:10:00,30.37,30.45,30.17,30.31,229752.0,29.4281,29.5056,29.2343,29.37,229752.0
2023-03-16 12:15:00,30.29,30.42,30.27,30.42,127733.0,29.3506,29.4765,29.3312,29.4765,127733.0
2023-03-16 12:20:00,30.4,30.47,30.35,30.42,127337.0,29.4572,29.525,29.4087,29.4765,127337.0
2023-03-16 12:25:00,30.43,30.53,30.39,30.49,81434.0,29.4862,29.5831,29.4475,29.5444,81434.0
2023-03-16 12:30:00,30.5,30.55,30.41,30.46,130299.0,29.5541,29.6025,29.4669,29.5153,130299.0
2023-03-16 12:35:00,30.46,30.51,30.33,30.49,158796.0,29.5153,29.5638,29.3893,29.5444,158796.0
2023-03-16 12:40:00,30.48,30.48,30.34,30.42,57702.0,29.5347,29.5347,29.399,29.4765,57702.0
2023-03-16 12:45:00,30.4,30.62,30.33,30.61,152010.0,29.4572,29.6703,29.3893,29.6607,152010.0
2023-03-16 12:50:00,30.6,31.02,30.6,30.94,392455.0,29.651,30.0579,29.651,29.9804,392455.0
2023-03-16 12:55:00,30.93,31.24,30.92,31.22,267920.0,29.9707,30.2711,29.961,30.2517,267920.0
2023-03-16 13:00:00,31.22,31.47,31.22,31.47,225872.0,30.2517,30.494,30.2517,30.494,225872.0
2023-03-16 13:05:00,31.47,31.71,31.36,31.45,302093.0,30.494,30.7265,30.3874,30.4746,302093.0
2023-03-16 13:10:00,31.45,31.51,31.37,31.42,119617.0,30.4746,30.5327,30.3971,30.4455,119617.0
2023-03-16 13:15:00,31.41,31.42,31.03,31.12,173419.0,30.4358,30.4455,30.0676,30.1548,173419.0
2023-03-16 13:20:00,31.12,31.35,31.03,31.3,108298.0,30.1548,30.3777,30.0676,30.3293,108298.0
2023-03-16 13:25:00,31.31,31.38,31.24,31.28,138733.0,30.3389,30.4068,30.2711,30.3099,138733.0
2023-03-16 13:30:00,31.3,31.37,31.14,31.21,102358.0,30.3293,30.3971,30.1742,30.242,102358.0
2023-03-16 13:35:00,31.2,31.21,31.06,31.17,91918.0,30.2324,30.242,30.0967,30.2033,91918.0
2023-03-16 13:40:00,31.18,31.32,31.15,31.24,79224.0,30.213,30.3486,30.1839,30.2711,79224.0
2023-03-16 13:45:00,31.25,31.34,31.15,31.21,61472.0,30.2808,30.368,30.1839,30.242,61472.0
2023-03-16 13:50:00,31.21,31.23,30.97,31.12,119330.0,30.242,30.2614,30.0095,30.1548,119330.0
2023-03-16 13:55:00,31.11,31.18,31.04,31.07,50659.0,30.1451,30.213,30.0773,30.1064,50659.0
2023-03-16 14:00:00,31.08,31.11,30.91,30.92,68981.0,30.1161,30.1451,29.9513,29.961,68981.0
2023-03-16 14:05:00,30.92,31.0,30.74,30.98,136156.0,29.961,30.0386,29.7866,30.0192,136156.0
2023-03-16 14:10:00,30.98,31.02,30.83,30.85,101466.0,30.0192,30.0579,29.8738,29.8932,101466.0
2023-03-16 14:15:00,30.84,30.96,30.77,30.85,136010.0,29.8835,29.9998,29.8157,29.8932,136010.0
2023-03-16 14:20:00,30.86,30.92,30.81,30.82,124025.0,29.9029,29.961,29.8545,29.8641,124025.0
2023-03-16 14:25:00,30.82,30.94,30.77,30.92,93112.0,29.8641,29.9804,29.8157,29.961,93112.0
2023-03-16 14:30:00,30.93,30.95,30.58,30.68,246963.0,29.9707,29.9901,29.6316,29.7285,246963.0
2023-03-16 14:35:00,30.67,30.92,30.67,30.89,133334.0,29.7188,29.961,29.7188,29.932,133334.0
2023-03-16 14:40:00,30.89,31.0,30.87,30.99,49286.0,29.932,30.0386,29.9126,30.0289,49286.0
2023-03-16 14:45:00,31.0,31.0,30.85,30.88,98762.0,30.0386,30.0386,29.8932,29.9223,98762.0
2023-03-16 14:50:00,30.88,30.94,30.84,30.91,107340.0,29.9223,29.9804,29.8835,29.9513,107340.0
2023-03-16 14:55:00,30.9,31.11,30.9,31.06,130394.0,29.9417,30.1451,29.9417,30.0967,130394.0
2023-03-16 15:00:00,31.07,31.1,31.01,31.03,78896.0,30.1064,30.1355,30.0482,30.0676,78896.0
2023-03-16 15:05:00,31.04,31.19,31.04,31.1,95407.0,30.0773,30.2227,30.0773,30.1355,95407.0
2023-03-16 15:10:00,31.1,31.13,30.98,30.99,116377.0,30.1355,30.1645,30.0192,30.0289,116377.0
2023-03-16 15:15:00,30.99,31.12,30.95,31.04,103899.0,30.0289,30.1548,29.9901,30.0773,103899.0
2023-03-16 15:20:00,31.04,31.26,31.01,31.22,141303.0,30.0773,30.2905,30.0482,30.2517,141303.0
2023-03-16 15:25:00,31.21,31.27,31.15,31.21,96334.0,30.242,30.3002,30.1839,30.242,96334.0
2023-03-16 15:30:00,31.2,31.25,31.04,31.14,89431.0,30.2324,30.2808,30.0773,30.1742,89431.0
2023-03-16 15:35:00,31.13,31.13,31.0,31.11,79242.0,30.1645,30.1645,30.0386,30.1451,79242.0
2023-03-16 15:40:00,31.09,31.23,31.06,31.19,117524.0,30.1258,30.2614,30.0967,30.2227,117524.0
2023-03-16 15:45:00,31.17,31.19,30.88,31.0,179666.0,30.2033,30.2227,29.9223,30.0386,179666.0
2023-03-16 15:50:00,30.99,31.08,30.87,30.89,211312.0,30.0289,30.1161,29.9126,29.932,211312.0
2023-03-16 15:55:00,30.89,31.06,30.81,31.03,276935.0,29.932,30.0967,29.8545,30.0676,276935.0
2023-03-17 09:30:00,29.96,30.33,29.63,29.71,633282.0,29.0308,29.3893,28.711,28.7886,633282.0
2023-03-17 09:35:00,29.71,30.01,29.61,29.81,445603.0,28.7886,29.0793,28.6917,28.8855,445603.0
2023-03-17 09:40:00,29.81,29.9,29.54,29.62,344987.0,28.8855,28.9727,28.6238,28.7014,344987.0
2023-03-17 09:45:00,29.61,29.66,29.43,29.45,302520.0,28.6917,28.7401,28.5173,28.5366,302520.0
2023-03-17 09:50:00,29.45,29.82,29.44,29.73,316239.0,28.5366,28.8952,28.5269,28.8079,316239.0
2023-03-17 09:55:00,29.75,29.85,29.68,29.75,197618.0,28.8273,28.9242,28.7595,28.8273,197618.0
2023-03-17 10:00:00,29.78,30.21,29.78,30.16,364072.0,28.8564,29.2731,28.8564,29.2246,364072.0
2023-03-17 10:05:00,30.16,30.17,29.58,29.68,299825.0,29.2246,29.2343,28.6626,28.7595,299825.0
2023-03-17 10:10:00,29.69,29.7,29.48,29.55,310275.0,28.7692,28.7789,28.5657,28.6335,310275.0
2023-03-17 10:15:00,29.55,29.65,29.18,29.2,327470.0,28.6335,28.7304,28.275,28.2944,327470.0
2023-03-17 10:20:00,29.23,29.36,29.08,29.1,365051.0,28.3235,28.4494,28.1781,28.1975,365051.0
2023-03-17 10:25:00,29.1,29.2,28.93,29.17,424693.0,28.1975,28.2944,28.0328,28.2653,424693.0
2023-03-17 10:30:00,29.18,29.25,29.03,29.05,301556.0,28.275,28.3428,28.1297,28.149,301556.0
2023-03-17 10:35:00,29.04,29.12,28.91,29.02,201238.0,28.1393,28.2169,28.0134,28.12,201238.0
2023-03-17 10:40:00,29.03,29.11,28.77,28.77,288175.0,28.1297,28.2072,27.8777,27.8777,288175.0
2023-03-17 10:45:00,28.79,29.02,28.72,28.99,236854.0,27.8971,28.12,27.8293,28.0909,236854.0
2023-03-17 10:50:00,28.98,28.99,28.73,28.82,152832.0,28.0812,28.0909,27.839,27.9262,152832.0
2023-03-17 10:55:00,28.82,28.98,28.76,28.87,178574.0,27.9262,28.0812,27.868,27.9746,178574.0
2023-03-17 11:00:00,28.85,28.91,28.58,28.68,230214.0,27.9552,28.0134,27.6936,27.7905,230214.0
2023-03-17 11:05:00,28.7,28.92,28.62,28.85,198156.0,27.8099,28.0231,27.7324,27.9552,198156.0
2023-03-17 11:10:00,28.83,28.91,28.76,28.87,178623.0,27.9359,28.0134,27.868,27.9746,178623.0
2023-03-17 11:15:00,28.87,29.06,28.84,28.89,218975.0,27.9746,28.1587,27.9455,27.994,218975.0
2023-03-17 11:20:00,28.91,28.97,28.6,28.65,253707.0,28.0134,28.0715,27.713,27.7614,253707.0
2023-03-17 11:25:00,28.64,28.65,28.45,28.58,311791.0,27.7518,27.7614,27.5676,27.6936,311791.0
2023-03-17 11:30:00,28.58,28.8,28.53,28.79,216367.0,27.6936,27.9068,27.6452,27.8971,216367.0
2023-03-17 11:35:00,28.78,28.78,28.47,28.49,196695.0,27.8874,27.8874,27.587,27.6064,196695.0
2023-03-17 11:40:00,28.5,28.55,28.36,28.44,187604.0,27.6161,27.6645,27.4804,27.558,187604.0
2023-03-17 11:45:00,28.43,28.65,28.43,28.62,164564.0,27.5483,27.7614,27.5483,27.7324,164564.0
2023-03-17 11:50:00,28.62,28.76,28.6,28.62,176808.0,27.7324,27.868,27.713,27.7324,176808.0
2023-03-17 11:55:00,28.6,28.77,28.57,28.76,128455.0,27.713,27.8777,27.6839,27.868,128455.0
2023-03-17 12:00:00,28.76,28.96,28.75,28.89,279773.0,27.868,28.0618,27.8583,27.994,279773.0
2023-03-17 12:05:00,28.89,29.04,28.71,29.02,251685.0,27.994,28.1393,27.8196,28.12,251685.0
2023-03-17 12:10:00,29.03,29.06,28.92,28.93,157737.0,28.1297,28.1587,28.0231,28.0328,157737.0
2023-03-17 12:15:00,28.92,29.04,28.83,28.9,140262.0,28.0231,28.1393,27.9359,28.0037,140262.0
2023-03-17 12:20:00,28.9,28.94,28.73,28.84,155257.0,28.0037,28.0424,27.839,27.9455,155257.0
2023-03-17 12:25:00,28.84,29.09,28.84,29.06,119984.0,27.9455,28.1878,27.9455,28.1587,119984.0
2023-03-17 12:30:00,29.06,29.37,29.06,29.13,326020.0,28.1587,28.4591,28.1587,28.2266,326020.0
2023-03-17 12:35:00,29.14,29.16,28.95,28.96,120667.0,28.2362,28.2556,28.0521,28.0618,120667.0
2023-03-17 12:40:00,28.97,28.99,28.84,28.85,110773.0,28.0715,28.0909,27.9455,27.9552,110773.0
2023-03-17 12:45:00,28.85,28.85,28.67,28.68,126754.0,27.9552,27.9552,27.7808,27.7905,126754.0
2023-03-17 12:50:00,28.68,28.88,28.61,28.62,99167.0,27.7905,27.9843,27.7227,27.7324,99167.0
2023-03-17 12:55:00,28.61,28.83,28.6,28.71,103103.0,27.7227,27.9359,27.713,27.8196,103103.0
2023-03-17 13:00:00,28.73,28.76,28.67,28.73,94512.0,27.839,27.868,27.7808,27.839,94512.0
2023-03-17 13:05:00,28.74,28.91,28.68,28.88,126025.0,27.8487,28.0134,27.7905,27.9843,126025.0
2023-03-17 13:10:00,28.86,28.94,28.82,28.9,94748.0,27.9649,28.0424,27.9262,28.0037,94748.0
2023-03-17 13:15:00,28.87,28.94,28.74,28.82,94153.0,27.9746,28.0424,27.8487,27.9262,94153.0
2023-03-17 13:20:00,28.83,29.07,28.79,28.86,172671.0,27.9359,28.1684,27.8971,27.9649,172671.0
2023-03-17 13:25:00,28.85,28.87,28.76,28.87,92392.0,27.9552,27.9746,27.868,27.9746,92392.0
2023-03-17 13:30:00,28.85,29.08,28.82,28.85,159858.0,27.9552,28.1781,27.9262,27.9552,159858.0
2023-03-17 13:35:00,28.84,28.9,28.75,28.87,95860.0,27.9455,28.0037,27.8583,27.9746,95860.0
2023-03-17 13:40:00,28.85,28.85,28.66,28.72,136728.0,27.9552,27.9552,27.7711,27.8293,136728.0
2023-03-17 13:45:00,28.71,28.91,28.64,28.76,155862.0,27.8196,28.0134,27.7518,27.868,155862.0
2023-03-17 13:50:00,28.76,28.87,28.67,28.72,88507.0,27.868,27.9746,27.7808,27.8293,88507.0
2023-03-17 13:55:00,28.73,28.83,28.64,28.82,104410.0,27.839,27.9359,27.7518,27.9262,104410.0
2023-03-17 14:00:00,28.83,29.0,28.74,28.77,217996.0,27.9359,28.1006,27.8487,27.8777,217996.0
2023-03-17 14:05:00,28.77,28.81,28.62,28.7,232293.0,27.8777,27.9165,27.7324,27.8099,232293.0
2023-03-17 14:10:00,28.69,28.74,28.56,28.57,98969.0,27.8002,27.8487,27.6742,27.6839,98969.0
2023-03-17 14:15:00,28.56,28.65,28.48,28.57,170481.0,27.6742,27.7614,27.5967,27.6839,170481.0
2023-03-17 14:20:00,28.57,28.61,28.43,28.45,66177.0,27.6839,27.7227,27.5483,27.5676,66177.0
2023-03-17 14:25:00,28.45,28.46,28.38,28.42,138807.0,27.5676,27.5773,27.4998,27.5386,138807.0
2023-03-17 14:30:00,28.41,28.58,28.38,28.55,115635.0,27.5289,27.6936,27.4998,27.6645,115635.0
2023-03-17 14:35:00,28.56,28.58,28.43,28.51,78593.0,27.6742,27.6936,27.5483,27.6258,78593.0
2023-03-17 14:40:00,28.5,28.54,28.44,28.52,84256.0,27.6161,27.6549,27.558,27.6355,84256.0
2023-03-17 14:45:00,28.49,28.53,28.4,28.47,115356.0,27.6064,27.6452,27.5192,27.587,115356.0
2023-03-17 14:50:00,28.47,28.62,28.27,28.61,230256.0,27.587,27.7324,27.3932,27.7227,230256.0
2023-03-17 14:55:00,28.64,28.67,28.5,28.52,98465.0,27.7518,27.7808,27.6161,27.6355,98465.0
2023-03-17 15:00:00,28.53,28.58,28.39,28.52,61704.0,27.6452,27.6936,27.5095,27.6355,61704.0
2023-03-17 15:05:00,28.5,28.58,28.41,28.47,102454.0,27.6161,27.6936,27.5289,27.587,102454.0
2023-03-17 15:10:00,28.47,28.61,28.42,28.58,115462.0,27.587,27.7227,27.5386,27.6936,115462.0
2023-03-17 15:15:00,28.57,28.73,28.42,28.68,194924.0,27.6839,27.839,27.5386,27.7905,194924.0
2023-03-17 15:20:00,28.69,28.79,28.59,28.76,157756.0,27.8002,27.8971,27.7033,27.868,157756.0
2023-03-17 15:25:00,28.75,28.87,28.71,28.79,141169.0,27.8583,27.9746,27.8196,27.8971,141169.0
2023-03-17 15:30:00,28.78,28.8,28.39,28.55,228397.0,27.8874,27.9068,27.5095,27.6645,228397.0
2023-03-17 15:35:00,28.55,28.61,28.46,28.53,177523.0,27.6645,27.7227,27.5773,27.6452,177523.0
2023-03-17 15:40:00,28.52,28.71,28.52,28.69,109258.0,27.6355,27.8196,27.6355,27.8002,109258.0
2023-03-17 15:45:00,28.68,28.68,28.37,28.43,209083.0,27.7905,27.7905,27.4901,27.5483,209083.0
2023-03-17 15:50:00,28.43,28.71,28.4,28.65,270827.0,27.5483,27.8196,27.5192,27.7614,270827.0
2023-03-17 15:55:00,28.68,28.72,28.51,28.53,333915.0,27.7905,27.8293,27.6258,27.6452,333915.0
2023-03-20 09:30:00,29.29,29.7,29.26,29.31,753954.0,28.3816,28.7789,28.3525,28.401,753954.0
2023-03-20 09:35:00,29.31,29.43,29.09,29.17,522998.0,28.401,28.5173,28.1878,28.2653,522998.0
2023-03-20 09:40:00,29.17,29.5,29.08,29.44,525061.0,28.2653,28.5851,28.1781,28.5269,525061.0
2023-03-20 09:45:00,29.44,29.69,29.15,29.65,454032.0,28.5269,28.7692,28.2459,28.7304,454032.0
2023-03-20 09:50:00,29.67,29.86,29.64,29.64,608760.0,28.7498,28.9339,28.7207,28.7207,608760.0
2023-03-20 09:55:00,29.65,29.88,29.54,29.8,322253.0,28.7304,28.9533,28.6238,28.8758,322253.0
2023-03-20 10:00:00,29.79,30.0,29.79,29.93,448069.0,28.8661,29.0696,28.8661,29.0017,448069.0
2023-03-20 10:05:00,29.94,29.97,29.66,29.73,273615.0,29.0114,29.0405,28.7401,28.8079,273615.0
2023-03-20 10:10:00,29.73,29.96,29.64,29.82,428759.0,28.8079,29.0308,28.7207,28.8952,428759.0
2023-03-20 10:15:00,29.81,29.96,29.54,29.58,213880.0,28.8855,29.0308,28.6238,28.6626,213880.0
2023-03-20 10:20:00,29.58,30.05,29.55,30.02,234926.0,28.6626,29.118,28.6335,29.089,234926.0
2023-03-20 10:25:00,30.01,30.15,29.97,30.13,443301.0,29.0793,29.2149,29.0405,29.1955,443301.0
2023-03-20 10:30:00,30.12,30.26,30.07,30.25,178967.0,29.1859,29.3215,29.1374,29.3118,178967.0
2023-03-20 10:35:00,30.25,30.36,29.99,30.05,236985.0,29.3118,29.4184,29.0599,29.118,236985.0
2023-03-20 10:40:00,30.04,30.19,29.99,30.01,182189.0,29.1083,29.2537,29.0599,29.0793,182189.0
2023-03-20 10:45:00,30.01,30.24,29.93,30.22,194291.0,29.0793,29.3021,29.0017,29.2827,194291.0
2023-03-20 10:50:00,30.23,30.25,30.02,30.05,179329.0,29.2924,29.3118,29.089,29.118,179329.0
2023-03-20 10:55:00,30.04,30.29,30.02,30.26,426199.0,29.1083,29.3506,29.089,29.3215,426199.0
2023-03-20 11:00:00,30.25,30.45,30.24,30.29,509330.0,29.3118,29.5056,29.3021,29.3506,509330.0
2023-03-20 11:05:00,30.3,30.39,30.28,30.33,84817.0,29.3603,29.4475,29.3409,29.3893,84817.0
2023-03-20 11:10:00,30.32,30.34,30.13,30.26,158937.0,29.3796,29.399,29.1955,29.3215,158937.0
2023-03-20 11:15:00,30.26,30.27,30.08,30.21,83489.0,29.3215,29.3312,29.1471,29.2731,83489.0
2023-03-20 11:20:00,30.22,30.3,30.16,30.21,63809.0,29.2827,29.3603,29.2246,29.2731,63809.0
2023-03-20 11:25:00,30.22,30.51,30.21,30.46,200274.0,29.2827,29.5638,29.2731,29.5153,200274.0
2023-03-20 11:30:00,30.47,30.47,30.26,30.32,110815.0,29.525,29.525,29.3215,29.3796,110815.0
2023-03-20 11:35:00,30.33,30.36,30.21,30.22,103948.0,29.3893,29.4184,29.2731,29.2827,103948.0
2023-03-20 11:40:00,30.21,30.25,30.08,30.12,88915.0,29.2731,29.3118,29.1471,29.1859,88915.0
2023-03-20 11:45:00,30.13,30.17,30.03,30.07,75578.0,29.1955,29.2343,29.0986,29.1374,75578.0
2023-03-20 11:50:00,30.07,30.15,29.87,29.87,244320.0,29.1374,29.2149,28.9436,28.9436,244320.0
2023-03-20 11:55:00,29.88,29.93,29.73,29.79,158510.0,28.9533,29.0017,28.8079,28.8661,158510.0
2023-03-20 12:00:00,29.79,29.83,29.72,29.76,102852.0,28.8661,28.9048,28.7983,28.837,102852.0
2023-03-20 12:05:00,29.76,29.76,29.39,29.4,163596.0,28.837,28.837,28.4785,28.4882,163596.0
2023-03-20 12:10:00,29.4,29.41,29.08,29.24,357958.0,28.4882,28.4979,28.1781,28.3331,357958.0
2023-03-20 12:15:00,29.25,29.38,29.21,29.3,144612.0,28.3428,28.4688,28.3041,28.3913,144612.0
2023-03-20 12:20:00,29.32,29.45,29.25,29.36,114502.0,28.4107,28.5366,28.3428,28.4494,114502.0
2023-03-20 12:25:00,29.36,29.46,29.27,29.45,92573.0,28.4494,28.5463,28.3622,28.5366,92573.0
2023-03-20 12:30:00,29.45,29.54,29.38,29.45,139668.0,28.5366,28.6238,28.4688,28.5366,139668.0
2023-03-20 12:35:00,29.44,29.54,29.37,29.5,115991.0,28.5269,28.6238,28.4591,28.5851,115991.0
2023-03-20 12:40:00,29.5,29.54,29.41,29.5,96990.0,28.5851,28.6238,28.4979,28.5851,96990.0
2023-03-20 12:45:00,29.49,29.6,29.42,29.57,78412.0,28.5754,28.682,28.5076,28.6529,78412.0
2023-03-20 12:50:00,29.57,29.78,29.56,29.75,171901.0,28.6529,28.8564,28.6432,28.8273,171901.0
2023-03-20 12:55:00,29.76,29.92,29.73,29.8,158243.0,28.837,28.9921,28.8079,28.8758,158243.0
2023-03-20 13:00:00,29.8,29.89,29.79,29.85,79859.0,28.8758,28.963,28.8661,28.9242,79859.0
2023-03-20 13:05:00,29.86,30.07,29.86,29.99,171978.0,28.9339,29.1374,28.9339,29.0599,171978.0
2023-03-20 13:10:00,29.98,30.09,29.98,30.03,71013.0,29.0502,29.1568,29.0502,29.0986,71013.0
2023-03-20 13:15:00,30.03,30.14,30.02,30.08,68069.0,29.0986,29.2052,29.089,29.1471,68069.0
2023-03-20 13:20:00,30.09,30.1,30.02,30.06,74419.0,29.1568,29.1665,29.089,29.1277,74419.0
2023-03-20 13:25:00,30.05,30.07,29.91,29.92,71545.0,29.118,29.1374,28.9824,28.9921,71545.0
2023-03-20 13:30:00,29.91,30.03,29.9,29.9,90133.0,28.9824,29.0986,28.9727,28.9727,90133.0
2023-03-20 13:35:00,29.9,29.9,29.7,29.78,64507.0,28.9727,28.9727,28.7789,28.8564,64507.0
2023-03-20 13:40:00,29.78,29.89,29.77,29.83,74860.0,28.8564,28.963,28.8467,28.9048,74860.0
2023-03-20 13:45:00,29.82,29.85,29.74,29.79,39727.0,28.8952,28.9242,28.8176,28.8661,39727.0
2023-03-20 13:50:00,29.78,29.78,29.6,29.61,66134.0,28.8564,28.8564,28.682,28.6917,66134.0
2023-03-20 13:55:00,29.61,29.72,29.6,29.67,49866.0,28.6917,28.7983,28.682,28.7498,49866.0
2023-03-20 14:00:00,29.68,29.72,29.52,29.54,92942.0,28.7595,28.7983,28.6045,28.6238,92942.0
2023-03-20 14:05:00,29.54,29.61,29.49,29.5,63972.0,28.6238,28.6917,28.5754,28.5851,63972.0
2023-03-20 14:10:00,29.51,29.63,29.5,29.58,45414.0,28.5948,28.711,28.5851,28.6626,45414.0
2023-03-20 14:15:00,29.59,29.64,29.52,29.62,78170.0,28.6723,28.7207,28.6045,28.7014,78170.0
2023-03-20 14:20:00,29.61,29.74,29.6,29.66,96941.0,28.6917,28.8176,28.682,28.7401,96941.0
2023-03-20 14:25:00,29.68,29.74,29.59,29.6,120993.0,28.7595,28.8176,28.6723,28.682,120993.0
2023-03-20 14:30:00,29.61,29.64,29.45,29.55,139479.0,28.6917,28.7207,28.5366,28.6335,139479.0
2023-03-20 14:35:00,29.52,29.54,29.39,29.4,79291.0,28.6045,28.6238,28.4785,28.4882,79291.0
2023-03-20 14:40:00,29.41,29.5,29.37,29.46,61517.0,28.4979,28.5851,28.4591,28.5463,61517.0
2023-03-20 14:45:00,29.47,29.57,29.45,29.54,73057.0,28.556,28.6529,28.5366,28.6238,73057.0
2023-03-20 14:50:00,29.53,29.73,29.53,29.59,141540.0,28.6141,28.8079,28.6141,28.6723,141540.0
2023-03-20 14:55:00,29.58,29.63,29.47,29.53,77031.0,28.6626,28.711,28.556,28.6141,77031.0
2023-03-20 15:00:00,29.51,29.59,29.48,29.55,87540.0,28.5948,28.6723,28.5657,28.6335,87540.0
2023-03-20 15:05:00,29.54,29.62,29.5,29.5,134455.0,28.6238,28.7014,28.5851,28.5851,134455.0
2023-03-20 15:10:00,29.51,29.56,29.44,29.52,71994.0,28.5948,28.6432,28.5269,28.6045,71994.0
2023-03-20 15:15:00,29.53,29.63,29.48,29.63,42103.0,28.6141,28.711,28.5657,28.711,42103.0
2023-03-20 15:20:00,29.62,29.63,29.43,29.55,95807.0,28.7014,28.711,28.5173,28.6335,95807.0
2023-03-20 15:25:00,29.55,29.71,29.55,29.67,107638.0,28.6335,28.7886,28.6335,28.7498,107638.0
2023-03-20 15:30:00,29.66,29.79,29.61,29.72,164646.0,28.7401,28.8661,28.6917,28.7983,164646.0
2023-03-20 15:35:00,29.74,29.8,29.63,29.64,86738.0,28.8176,28.8758,28.711,28.7207,86738.0
2023-03-20 15:40:00,29.64,29.66,29.57,29.57,132413.0,28.7207,28.7401,28.6529,28.6529,132413.0
2023-03-20 15:45:00,29.56,29.67,29.52,29.59,165779.0,28.6432,28.7498,28.6045,28.6723,165779.0
2023-03-20 15:50:00,29.59,29.81,29.59,29.62,275556.0,28.6723,28.8855,28.6723,28.7014,275556.0
2023-03-20 15:55:00,29.62,29.69,29.56,29.59,199292.0,28.7014,28.7692,28.6432,28.6723,199292.0
2023-03-21 09:30:00,31.09,31.51,31.06,31.42,964336.0,30.162,30.5695,30.1329,30.4821,964336.0
2023-03-21 09:35:00,31.42,31.56,31.37,31.44,406017.0,30.4821,30.618,30.4336,30.5015,406017.0
2023-03-21 09:40:00,31.45,31.5,31.35,31.43,263799.0,30.5112,30.5598,30.4142,30.4918,263799.0
2023-03-21 09:45:00,31.44,31.62,31.39,31.41,304075.0,30.5015,30.6762,30.453,30.4724,304075.0
2023-03-21 09:50:00,31.42,31.44,31.26,31.35,189049.0,30.4821,30.5015,30.3269,30.4142,189049.0
2023-03-21 09:55:00,31.34,31.51,31.31,31.51,222195.0,30.4045,30.5695,30.3754,30.5695,222195.0
2023-03-21 10:00:00,31.52,31.72,31.52,31.56,400749.0,30.5792,30.7732,30.5792,30.618,400749.0
2023-03-21 10:05:00,31.57,31.61,31.39,31.53,285782.0,30.6277,30.6665,30.453,30.5889,285782.0
2023-03-21 10:10:00,31.54,31.92,31.54,31.55,350292.0,30.5986,30.9672,30.5986,30.6083,350292.0
2023-03-21 10:15:00,31.54,31.54,31.15,31.17,309352.0,30.5986,30.5986,30.2202,30.2396,309352.0
2023-03-21 10:20:00,31.16,31.17,30.96,30.99,604214.0,30.2299,30.2396,30.0359,30.065,604214.0
2023-03-21 10:25:00,30.97,31.1,30.88,31.1,205864.0,30.0456,30.1717,29.9583,30.1717,205864.0
2023-03-21 10:30:00,31.1,31.13,31.02,31.06,187828.0,30.1717,30.2008,30.0941,30.1329,187828.0
2023-03-21 10:35:00,31.05,31.17,30.89,31.15,133959.0,30.1232,30.2396,29.968,30.2202,133959.0
2023-03-21 10:40:00,31.16,31.25,31.0,31.13,214024.0,30.2299,30.3172,30.0747,30.2008,214024.0
2023-03-21 10:45:00,31.14,31.32,31.13,31.25,140063.0,30.2105,30.3851,30.2008,30.3172,140063.0
2023-03-21 10:50:00,31.23,31.23,30.93,30.94,154249.0,30.2978,30.2978,30.0068,30.0165,154249.0
2023-03-21 10:55:00,30.92,31.01,30.83,30.91,159500.0,29.9971,30.0844,29.9098,29.9874,159500.0
2023-03-21 11:00:00,30.93,31.02,30.89,30.91,87835.0,30.0068,30.0941,29.968,29.9874,87835.0
2023-03-21 11:05:00,30.92,31.11,30.89,31.09,120119.0,29.9971,30.1814,29.968,30.162,120119.0
2023-03-21 11:10:00,31.09,31.3,31.09,31.25,144425.0,30.162,30.3657,30.162,30.3172,144425.0
2023-03-21 11:15:00,31.26,31.32,31.22,31.3,148281.0,30.3269,30.3851,30.2881,30.3657,148281.0
2023-03-21 11:20:00,31.31,31.39,31.28,31.36,99689.0,30.3754,30.453,30.3463,30.4239,99689.0
2023-03-21 11:25:00,31.36,31.39,31.25,31.33,66490.0,30.4239,30.453,30.3172,30.3948,66490.0
2023-03-21 11:30:00,31.33,31.39,31.28,31.28,43275.0,30.3948,30.453,30.3463,30.3463,43275.0
2023-03-21 11:35:00,31.28,31.31,31.05,31.11,207001.0,30.3463,30.3754,30.1232,30.1814,207001.0
2023-03-21 11:40:00,31.1,31.15,30.91,31.01,154512.0,30.1717,30.2202,29.9874,30.0844,154512.0
2023-03-21 11:45:00,31.01,31.03,30.89,30.99,520514.0,30.0844,30.1038,29.968,30.065,520514.0
2023-03-21 11:50:00,31.0,31.06,30.95,31.04,233054.0,30.0747,30.1329,30.0262,30.1135,233054.0
2023-03-21 11:55:00,31.04,31.08,30.96,30.98,54418.0,30.1135,30.1523,30.0359,30.0553,54418.0
2023-03-21 12:00:00,30.97,31.02,30.89,30.91,103694.0,30.0456,30.0941,29.968,29.9874,103694.0
2023-03-21 12:05:00,30.91,31.01,30.9,30.97,48915.0,29.9874,30.0844,29.9777,30.0456,48915.0
2023-03-21 12:10:00,30.98,31.12,30.96,30.99,98651.0,30.0553,30.1911,30.0359,30.065,98651.0
2023-03-21 12:15:00,31.0,31.09,30.99,31.01,56143.0,30.0747,30.162,30.065,30.0844,56143.0
2023-03-21 12:20:00,31.02,31.1,31.0,31.05,41485.0,30.0941,30.1717,30.0747,30.1232,41485.0
2023-03-21 12:25:00,31.05,31.16,31.03,31.07,46165.0,30.1232,30.2299,30.1038,30.1426,46165.0
2023-03-21 12:30:00,31.07,31.2,31.07,31.09,98475.0,30.1426,30.2687,30.1426,30.162,98475.0
2023-03-21 12:35:00,31.09,31.11,30.96,30.96,64291.0,30.162,30.1814,30.0359,30.0359,64291.0
2023-03-21 12:40:00,30.96,31.01,30.91,30.93,76328.0,30.0359,30.0844,29.9874,30.0068,76328.0
2023-03-21 12:45:00,30.93,30.93,30.83,30.87,103731.0,30.0068,30.0068,29.9098,29.9486,103731.0
2023-03-21 12:50:00,30.88,31.0,30.87,30.92,92302.0,29.9583,30.0747,29.9486,29.9971,92302.0
2023-03-21 12:55:00,30.91,30.99,30.89,30.91,87183.0,29.9874,30.065,29.968,29.9874,87183.0
2023-03-21 13:00:00,30.93,30.94,30.82,30.89,62076.0,30.0068,30.0165,29.9001,29.968,62076.0
2023-03-21 13:05:00,30.89,30.95,30.87,30.94,56524.0,29.968,30.0262,29.9486,30.0165,56524.0
2023-03-21 13:10:00,30.94,31.06,30.93,31.0,110763.0,30.0165,30.1329,30.0068,30.0747,110763.0
2023-03-21 13:15:00,31.0,31.08,30.99,31.06,73772.0,30.0747,30.1523,30.065,30.1329,73772.0
2023-03-21 13:20:00,31.06,31.08,31.03,31.06,32851.0,30.1329,30.1523,30.1038,30.1329,32851.0
2023-03-21 13:25:00,31.07,31.14,31.03,31.13,51235.0,30.1426,30.2105,30.1038,30.2008,51235.0
2023-03-21 13:30:00,31.14,31.2,31.12,31.19,91719.0,30.2105,30.2687,30.1911,30.259,91719.0
2023-03-21 13:35:00,31.19,31.21,31.11,31.13,88658.0,30.259,30.2784,30.1814,30.2008,88658.0
2023-03-21 13:40:00,31.12,31.15,31.05,31.09,29138.0,30.1911,30.2202,30.1232,30.162,29138.0
2023-03-21 13:45:00,31.09,31.13,31.02,31.04,36241.0,30.162,30.2008,30.0941,30.1135,36241.0
2023-03-21 13:50:00,31.03,31.04,30.94,30.97,36745.0,30.1038,30.1135,30.0165,30.0456,36745.0
2023-03-21 13:55:00,30.97,30.97,30.8,30.82,131444.0,30.0456,30.0456,29.8806,29.9001,131444.0
2023-03-21 14:00:00,30.83,30.89,30.81,30.89,43491.0,29.9098,29.968,29.8903,29.968,43491.0
2023-03-21 14:05:00,30.89,30.92,30.82,30.87,99355.0,29.968,29.9971,29.9001,29.9486,99355.0
2023-03-21 14:10:00,30.88,30.94,30.88,30.91,43189.0,29.9583,30.0165,29.9583,29.9874,43189.0
2023-03-21 14:15:00,30.9,31.0,30.87,30.98,42021.0,29.9777,30.0747,29.9486,30.0553,42021.0
2023-03-21 14:20:00,30.98,31.02,30.96,30.97,42325.0,30.0553,30.0941,30.0359,30.0456,42325.0
2023-03-21 14:25:00,30.97,31.04,30.95,31.01,44464.0,30.0456,30.1135,30.0262,30.0844,44464.0
2023-03-21 14:30:00,31.01,31.04,30.98,31.03,41575.0,30.0844,30.1135,30.0553,30.1038,41575.0
2023-03-21 14:35:00,31.02,31.08,31.0,31.03,60340.0,30.0941,30.1523,30.0747,30.1038,60340.0
2023-03-21 14:40:00,31.02,31.09,30.99,31.09,44213.0,30.0941,30.162,30.065,30.162,44213.0
2023-03-21 14:45:00,31.08,31.16,31.07,31.12,53295.0,30.1523,30.2299,30.1426,30.1911,53295.0
2023-03-21 14:50:00,31.13,31.13,31.03,31.05,52131.0,30.2008,30.2008,30.1038,30.1232,52131.0
2023-03-21 14:55:00,31.06,31.21,31.05,31.13,175189.0,30.1329,30.2784,30.1232,30.2008,175189.0
2023-03-21 15:00:00,31.11,31.27,31.11,31.27,96103.0,30.1814,30.3366,30.1814,30.3366,96103.0
2023-03-21 15:05:00,31.27,31.28,31.21,31.25,94824.0,30.3366,30.3463,30.2784,30.3172,94824.0
2023-03-21 15:10:00,31.26,31.32,31.22,31.25,98703.0,30.3269,30.3851,30.2881,30.3172,98703.0
2023-03-21 15:15:00,31.26,31.39,31.25,31.35,92919.0,30.3269,30.453,30.3172,30.4142,92919.0
2023-03-21 15:20:00,31.36,31.39,31.21,31.24,148252.0,30.4239,30.453,30.2784,30.3075,148252.0
2023-03-21 15:25:00,31.25,31.26,31.14,31.25,103974.0,30.3172,30.3269,30.2105,30.3172,103974.0
2023-03-21 15:30:00,31.24,31.28,31.18,31.19,64358.0,30.3075,30.3463,30.2493,30.259,64358.0
2023-03-21 15:35:00,31.19,31.4,31.16,31.38,173623.0,30.259,30.4627,30.2299,30.4433,173623.0
2023-03-21 15:40:00,31.39,31.48,31.38,31.47,157474.0,30.453,30.5404,30.4433,30.5306,157474.0
2023-03-21 15:45:00,31.47,31.49,31.34,31.36,143498.0,30.5306,30.5501,30.4045,30.4239,143498.0
2023-03-21 15:50:00,31.35,31.36,31.23,31.29,227312.0,30.4142,30.4239,30.2978,30.356,227312.0
2023-03-21 15:55:00,31.29,31.29,31.14,31.21,150117.0,30.356,30.356,30.2105,30.2784,150117.0
2023-03-22 09:30:00,31.09,31.14,30.55,30.59,434050.0,30.162,30.2105,29.6381,29.6769,434050.0
2023-03-22 09:35:00,30.56,30.8,30.53,30.67,417984.0,29.6478,29.8806,29.6187,29.7545,417984.0
2023-03-22 09:40:00,30.67,30.68,30.42,30.42,239368.0,29.7545,29.7642,29.512,29.512,239368.0
2023-03-22 09:45:00,30.41,30.72,30.36,30.66,246667.0,29.5023,29.803,29.4538,29.7448,246667.0
2023-03-22 09:50:00,30.67,30.81,30.51,30.71,299567.0,29.7545,29.8903,29.5993,29.7933,299567.0
2023-03-22 09:55:00,30.71,30.83,30.65,30.8,139507.0,29.7933,29.9098,29.7351,29.8806,139507.0
2023-03-22 10:00:00,30.77,30.91,30.76,30.84,141313.0,29.8515,29.9874,29.8418,29.9195,141313.0
2023-03-22 10:05:00,30.84,31.0,30.83,30.99,144441.0,29.9195,30.0747,29.9098,30.065,144441.0
2023-03-22 10:10:00,31.0,31.04,30.73,30.78,130714.0,30.0747,30.1135,29.8127,29.8612,130714.0
2023-03-22 10:15:00,30.77,30.96,30.74,30.95,95607.0,29.8515,30.0359,29.8224,30.0262,95607.0
2023-03-22 10:20:00,30.96,31.08,30.84,30.87,134362.0,30.0359,30.1523,29.9195,29.9486,134362.0
2023-03-22 10:25:00,30.87,31.06,30.83,31.05,136022.0,29.9486,30.1329,29.9098,30.1232,136022.0
2023-03-22 10:30:00,31.05,31.1,30.89,30.98,128677.0,30.1232,30.1717,29.968,30.0553,128677.0
2023-03-22 10:35:00,30.97,31.03,30.91,31.0,67006.0,30.0456,30.1038,29.9874,30.0747,67006.0
2023-03-22 10:40:00,31.0,31.04,30.97,30.98,45226.0,30.0747,30.1135,30.0456,30.0553,45226.0
2023-03-22 10:45:00,30.98,31.03,30.83,30.84,82851.0,30.0553,30.1038,29.9098,29.9195,82851.0
2023-03-22 10:50:00,30.84,30.93,30.79,30.92,60937.0,29.9195,30.0068,29.8709,29.9971,60937.0
2023-03-22 10:55:00,30.91,30.92,30.82,30.89,28804.0,29.9874,29.9971,29.9001,29.968,28804.0
2023-03-22 11:00:00,30.89,30.96,30.81,30.83,91602.0,29.968,30.0359,29.8903,29.9098,91602.0
2023-03-22 11:05:00,30.83,30.86,30.73,30.75,61996.0,29.9098,29.9389,29.8127,29.8321,61996.0
2023-03-22 11:10:00,30.74,30.77,30.62,30.71,57173.0,29.8224,29.8515,29.706,29.7933,57173.0
2023-03-22 11:15:00,30.72,30.73,30.63,30.65,84194.0,29.803,29.8127,29.7157,29.7351,84194.0
2023-03-22 11:20:00,30.67,30.71,30.64,30.69,47474.0,29.7545,29.7933,29.7254,29.7739,47474.0
2023-03-22 11:25:00,30.7,30.71,30.55,30.56,99750.0,29.7836,29.7933,29.6381,29.6478,99750.0
2023-03-22 11:30:00,30.57,30.64,30.56,30.6,64733.0,29.6575,29.7254,29.6478,29.6866,64733.0
2023-03-22 11:35:00,30.59,30.65,30.5,30.61,116672.0,29.6769,29.7351,29.5896,29.6963,116672.0
2023-03-22 11:40:00,30.62,30.63,30.44,30.44,165521.0,29.706,29.7157,29.5314,29.5314,165521.0
2023-03-22 11:45:00,30.44,30.53,30.43,30.5,52186.0,29.5314,29.6187,29.5217,29.5896,52186.0
2023-03-22 11:50:00,30.49,30.55,30.47,30.5,60118.0,29.5799,29.6381,29.5605,29.5896,60118.0
2023-03-22 11:55:00,30.5,30.53,30.47,30.52,32228.0,29.5896,29.6187,29.5605,29.609,32228.0
2023-03-22 12:00:00,30.51,30.54,30.4,30.48,325363.0,29.5993,29.6284,29.4926,29.5702,325363.0
2023-03-22 12:05:00,30.49,30.51,30.44,30.48,35512.0,29.5799,29.5993,29.5314,29.5702,35512.0
2023-03-22 12:10:00,30.45,30.47,30.37,30.38,215926.0,29.5411,29.5605,29.4635,29.4732,215926.0
2023-03-22 12:15:00,30.39,30.41,30.36,30.4,23215.0,29.4829,29.5023,29.4538,29.4926,23215.0
2023-03-22 12:20:00,30.41,30.55,30.4,30.52,98248.0,29.5023,29.6381,29.4926,29.609,98248.0
2023-03-22 12:25:00,30.52,30.64,30.5,30.58,69224.0,29.609,29.7254,29.5896,29.6672,69224.0
2023-03-22 12:30:00,30.58,30.61,30.45,30.47,56489.0,29.6672,29.6963,29.5411,29.5605,56489.0
2023-03-22 12:35:00,30.48,30.51,30.44,30.49,48662.0,29.5702,29.5993,29.5314,29.5799,48662.0
2023-03-22 12:40:00,30.5,30.57,30.46,30.57,44680.0,29.5896,29.6575,29.5508,29.6575,44680.0
2023-03-22 12:45:00,30.56,30.59,30.5,30.53,37948.0,29.6478,29.6769,29.5896,29.6187,37948.0
2023-03-22 12:50:00,30.53,30.57,30.52,30.53,38674.0,29.6187,29.6575,29.609,29.6187,38674.0
2023-03-22 12:55:00,30.52,30.52,30.42,30.48,34830.0,29.609,29.609,29.512,29.5702,34830.0
2023-03-22 13:00:00,30.47,30.49,30.3,30.34,151162.0,29.5605,29.5799,29.3956,29.4344,151162.0
2023-03-22 13:05:00,30.33,30.39,30.25,30.29,152889.0,29.4247,29.4829,29.3471,29.3859,152889.0
2023-03-22 13:10:00,30.29,30.37,30.28,30.34,103128.0,29.3859,29.4635,29.3762,29.4344,103128.0
2023-03-22 13:15:00,30.34,30.44,30.3,30.44,72834.0,29.4344,29.5314,29.3956,29.5314,72834.0
2023-03-22 13:20:00,30.43,30.51,30.4,30.4,102777.0,29.5217,29.5993,29.4926,29.4926,102777.0
2023-03-22 13:25:00,30.42,30.5,30.42,30.47,65684.0,29.512,29.5896,29.512,29.5605,65684.0
2023-03-22 13:30:00,30.48,30.57,30.48,30.49,71777.0,29.5702,29.6575,29.5702,29.5799,71777.0
2023-03-22 13:35:00,30.49,30.54,30.44,30.47,59550.0,29.5799,29.6284,29.5314,29.5605,59550.0
2023-03-22 13:40:00,30.47,30.49,30.4,30.48,36557.0,29.5605,29.5799,29.4926,29.5702,36557.0
2023-03-22 13:45:00,30.46,30.52,30.43,30.45,45914.0,29.5508,29.609,29.5217,29.5411,45914.0
2023-03-22 13:50:00,30.46,30.56,30.45,30.48,78183.0,29.5508,29.6478,29.5411,29.5702,78183.0
2023-03-22 13:55:00,30.48,30.62,30.47,30.57,144882.0,29.5702,29.706,29.5605,29.6575,144882.0
2023-03-22 14:00:00,30.59,31.13,30.57,31.07,444214.0,29.6769,30.2008,29.6575,30.1426,444214.0
2023-03-22 14:05:00,31.1,31.5,30.94,31.0,521214.0,30.1717,30.5598,30.0165,30.0747,521214.0
2023-03-22 14:10:00,31.01,31.1,30.51,30.59,289017.0,30.0844,30.1717,29.5993,29.6769,289017.0
2023-03-22 14:15:00,30.6,30.95,30.58,30.9,203555.0,29.6866,30.0262,29.6672,29.9777,203555.0
2023-03-22 14:20:00,30.91,30.91,30.54,30.63,137664.0,29.9874,29.9874,29.6284,29.7157,137664.0
2023-03-22 14:25:00,30.62,30.86,30.58,30.82,158914.0,29.706,29.9389,29.6672,29.9001,158914.0
2023-03-22 14:30:00,30.81,31.13,30.62,30.73,329644.0,29.8903,30.2008,29.706,29.8127,329644.0
2023-03-22 14:35:00,30.69,30.76,30.05,30.58,487883.0,29.7739,29.8418,29.153,29.6672,487883.0
2023-03-22 14:40:00,30.61,31.21,30.61,31.05,466327.0,29.6963,30.2784,29.6963,30.1232,466327.0
2023-03-22 14:45:00,31.09,31.48,30.96,31.25,358826.0,30.162,30.5404,30.0359,30.3172,358826.0
2023-03-22 14:50:00,31.26,31.31,30.74,30.79,285508.0,30.3269,30.3754,29.8224,29.8709,285508.0
2023-03-22 14:55:00,30.82,30.88,30.21,30.23,336690.0,29.9001,29.9583,29.3083,29.3277,336690.0
2023-03-22 15:00:00,30.21,30.37,29.76,29.8,539278.0,29.3083,29.4635,28.8717,28.9105,539278.0
2023-03-22 15:05:00,29.78,29.92,29.53,29.72,526509.0,28.8911,29.0269,28.6486,28.8329,526509.0
2023-03-22 15:10:00,29.73,29.99,29.51,29.96,386305.0,28.8426,29.0948,28.6292,29.0657,386305.0
2023-03-22 15:15:00,29.96,30.28,29.95,30.1,365369.0,29.0657,29.3762,29.056,29.2015,365369.0
2023-03-22 15:20:00,30.1,30.61,30.02,30.28,343062.0,29.2015,29.6963,29.1239,29.3762,343062.0
2023-03-22 15:25:00,30.29,30.4,30.0,30.27,221679.0,29.3859,29.4926,29.1045,29.3665,221679.0
2023-03-22 15:30:00,30.28,30.33,29.79,29.85,214703.0,29.3762,29.4247,28.9008,28.959,214703.0
2023-03-22 15:35:00,29.86,29.91,29.5,29.61,289041.0,28.9687,29.0172,28.6195,28.7262,289041.0
2023-03-22 15:40:00,29.61,29.76,29.44,29.45,302800.0,28.7262,28.8717,28.5612,28.5709,302800.0
2023-03-22 15:45:00,29.46,29.46,29.1,29.2,327229.0,28.5806,28.5806,28.2314,28.3284,327229.0
2023-03-22 15:50:00,29.19,29.21,28.74,28.77,393396.0,28.3187,28.3381,27.8821,27.9112,393396.0
2023-03-22 15:55:00,28.78,28.88,28.46,28.47,590882.0,27.9209,28.018,27.6105,27.6202,590882.0
2023-03-23 09:30:00,29.09,29.36,29.09,29.29,382309.0,28.2217,28.4836,28.2217,28.4157,382309.0
2023-03-23 09:35:00,29.3,29.33,29.16,29.17,282423.0,28.4254,28.4545,28.2896,28.2993,282423.0
2023-03-23 09:40:00,29.16,29.48,29.04,29.42,474031.0,28.2896,28.6,28.1732,28.5418,474031.0
2023-03-23 09:45:00,29.42,29.52,29.25,29.42,176521.0,28.5418,28.6389,28.3769,28.5418,176521.0
2023-03-23 09:50:00,29.42,29.5,29.36,29.38,148732.0,28.5418,28.6195,28.4836,28.503,148732.0
2023-03-23 09:55:00,29.38,29.44,29.24,29.41,135095.0,28.503,28.5612,28.3672,28.5321,135095.0
2023-03-23 10:00:00,29.42,29.57,29.4,29.44,242970.0,28.5418,28.6874,28.5224,28.5612,242970.0
2023-03-23 10:05:00,29.43,29.62,29.41,29.53,158540.0,28.5515,28.7359,28.5321,28.6486,158540.0
2023-03-23 10:10:00,29.55,29.76,29.48,29.54,143717.0,28.668,28.8717,28.6,28.6583,143717.0
2023-03-23 10:15:00,29.54,29.73,29.54,29.69,165033.0,28.6583,28.8426,28.6583,28.8038,165033.0
2023-03-23 10:20:00,29.67,29.68,29.48,29.62,122942.0,28.7844,28.7941,28.6,28.7359,122942.0
2023-03-23 10:25:00,29.6,29.72,29.54,29.56,104758.0,28.7165,28.8329,28.6583,28.6777,104758.0
2023-03-23 10:30:00,29.56,29.69,29.43,29.53,90643.0,28.6777,28.8038,28.5515,28.6486,90643.0
2023-03-23 10:35:00,29.54,29.73,29.52,29.7,101615.0,28.6583,28.8426,28.6389,28.8135,101615.0
2023-03-23 10:40:00,29.69,29.73,29.66,29.72,118076.0,28.8038,28.8426,28.7747,28.8329,118076.0
2023-03-23 10:45:00,29.72,29.94,29.67,29.87,327967.0,28.8329,29.0463,28.7844,28.9784,327967.0
2023-03-23 10:50:00,29.89,30.16,29.86,30.08,350912.0,28.9978,29.2598,28.9687,29.1821,350912.0
2023-03-23 10:55:00,30.09,30.09,29.89,29.99,130883.0,29.1918,29.1918,28.9978,29.0948,130883.0
2023-03-23 11:00:00,29.99,30.1,29.99,30.04,107524.0,29.0948,29.2015,29.0948,29.1433,107524.0
2023-03-23 11:05:00,30.04,30.17,30.02,30.04,102925.0,29.1433,29.2695,29.1239,29.1433,102925.0
2023-03-23 11:10:00,30.04,30.14,30.01,30.05,53350.0,29.1433,29.2403,29.1142,29.153,53350.0
2023-03-23 11:15:00,30.09,30.12,29.93,29.95,99416.0,29.1918,29.2209,29.0366,29.056,99416.0
2023-03-23 11:20:00,29.95,30.02,29.89,29.95,103122.0,29.056,29.1239,28.9978,29.056,103122.0
2023-03-23 11:25:00,29.95,29.95,29.7,29.73,106225.0,29.056,29.056,28.8135,28.8426,106225.0
2023-03-23 11:30:00,29.74,29.92,29.74,29.79,81647.0,28.8523,29.0269,28.8523,28.9008,81647.0
2023-03-23 11:35:00,29.81,29.91,29.8,29.83,56256.0,28.9202,29.0172,28.9105,28.9396,56256.0
2023-03-23 11:40:00,29.81,29.84,29.64,29.65,105601.0,28.9202,28.9493,28.7553,28.765,105601.0
2023-03-23 11:45:00,29.66,29.72,29.59,29.69,92229.0,28.7747,28.8329,28.7068,28.8038,92229.0
2023-03-23 11:50:00,29.68,29.78,29.61,29.63,71296.0,28.7941,28.8911,28.7262,28.7456,71296.0
2023-03-23 11:55:00,29.63,29.7,29.47,29.48,124766.0,28.7456,28.8135,28.5903,28.6,124766.0
2023-03-23 12:00:00,29.49,29.54,29.4,29.46,96003.0,28.6098,28.6583,28.5224,28.5806,96003.0
2023-03-23 12:05:00,29.45,29.49,29.42,29.43,104352.0,28.5709,28.6098,28.5418,28.5515,104352.0
2023-03-23 12:10:00,29.42,29.42,29.16,29.18,207886.0,28.5418,28.5418,28.2896,28.309,207886.0
2023-03-23 12:15:00,29.18,29.25,29.02,29.14,185251.0,28.309,28.3769,28.1538,28.2702,185251.0
2023-03-23 12:20:00,29.14,29.22,29.08,29.18,128532.0,28.2702,28.3478,28.212,28.309,128532.0
2023-03-23 12:25:00,29.18,29.31,29.17,29.23,154638.0,28.309,28.4351,28.2993,28.3575,154638.0
2023-03-23 12:30:00,29.24,29.29,29.17,29.23,113410.0,28.3672,28.4157,28.2993,28.3575,113410.0
2023-03-23 12:35:00,29.23,29.27,29.04,29.06,144673.0,28.3575,28.3963,28.1732,28.1926,144673.0
2023-03-23 12:40:00,29.06,29.06,28.9,28.97,176903.0,28.1926,28.1926,28.0374,28.1053,176903.0
2023-03-23 12:45:00,28.95,28.98,28.77,28.9,187099.0,28.0859,28.115,27.9112,28.0374,187099.0
2023-03-23 12:50:00,28.91,28.91,28.79,28.82,86514.0,28.0471,28.0471,27.9306,27.9597,86514.0
2023-03-23 12:55:00,28.81,28.82,28.7,28.79,101321.0,27.95,27.9597,27.8433,27.9306,101321.0
2023-03-23 13:00:00,28.79,28.84,28.73,28.82,107367.0,27.9306,27.9792,27.8724,27.9597,107367.0
2023-03-23 13:05:00,28.83,28.96,28.75,28.79,203871.0,27.9695,28.0956,27.8918,27.9306,203871.0
2023-03-23 13:10:00,28.8,28.82,28.62,28.69,156298.0,27.9403,27.9597,27.7657,27.8336,156298.0
2023-03-23 13:15:00,28.69,28.73,28.57,28.61,180023.0,27.8336,27.8724,27.7172,27.756,180023.0
2023-03-23 13:20:00,28.61,28.82,28.6,28.66,220597.0,27.756,27.9597,27.7463,27.8045,220597.0
2023-03-23 13:25:00,28.66,28.68,28.37,28.51,348093.0,27.8045,27.8239,27.5232,27.659,348093.0
2023-03-23 13:30:00,28.51,28.66,28.48,28.53,82352.0,27.659,27.8045,27.6299,27.6784,82352.0
2023-03-23 13:35:00,28.52,28.64,28.47,28.58,81158.0,27.6687,27.7851,27.6202,27.7269,81158.0
2023-03-23 13:40:00,28.58,28.68,28.53,28.64,88592.0,27.7269,27.8239,27.6784,27.7851,88592.0
2023-03-23 13:45:00,28.65,28.68,28.4,28.49,160784.0,27.7948,27.8239,27.5523,27.6396,160784.0
2023-03-23 13:50:00,28.51,28.56,28.35,28.44,132270.0,27.659,27.7075,27.5038,27.5911,132270.0
2023-03-23 13:55:00,28.44,28.45,28.31,28.33,112407.0,27.5911,27.6008,27.465,27.4844,112407.0
2023-03-23 14:00:00,28.35,28.53,28.3,28.33,129483.0,27.5038,27.6784,27.4553,27.4844,129483.0
2023-03-23 14:05:00,28.34,28.42,28.3,28.32,97731.0,27.4941,27.5717,27.4553,27.4747,97731.0
2023-03-23 14:10:00,28.34,28.39,28.26,28.37,103744.0,27.4941,27.5426,27.4165,27.5232,103744.0
2023-03-23 14:15:00,28.38,28.42,28.23,28.25,124019.0,27.5329,27.5717,27.3874,27.4068,124019.0
2023-03-23 14:20:00,28.25,28.27,28.03,28.04,242621.0,27.4068,27.4262,27.1933,27.203,242621.0
2023-03-23 14:25:00,28.05,28.06,27.78,27.78,262155.0,27.2127,27.2224,26.9508,26.9508,262155.0
2023-03-23 14:30:00,27.78,27.92,27.74,27.83,220524.0,26.9508,27.0866,26.912,26.9993,220524.0
2023-03-23 14:35:00,27.82,27.93,27.67,27.67,178204.0,26.9896,27.0963,26.8441,26.8441,178204.0
2023-03-23 14:40:00,27.68,27.72,27.47,27.48,314738.0,26.8538,26.8926,26.65,26.6597,314738.0
2023-03-23 14:45:00,27.49,27.69,27.39,27.6,400648.0,26.6694,26.8635,26.5724,26.7762,400648.0
2023-03-23 14:50:00,27.59,27.7,27.5,27.5,204602.0,26.7665,26.8732,26.6791,26.6791,204602.0
2023-03-23 14:55:00,27.5,27.8,27.35,27.79,379942.0,26.6791,26.9702,26.5336,26.9605,379942.0
2023-03-23 15:00:00,27.8,28.62,27.8,28.16,880948.0,26.9702,27.7657,26.9702,27.3194,880948.0
2023-03-23 15:05:00,28.18,28.2,27.84,28.1,231752.0,27.3389,27.3583,27.009,27.2612,231752.0
2023-03-23 15:10:00,28.09,28.16,27.77,27.94,168593.0,27.2515,27.3194,26.9411,27.106,168593.0
2023-03-23 15:15:00,27.93,28.03,27.63,27.67,251730.0,27.0963,27.1933,26.8053,26.8441,251730.0
2023-03-23 15:20:00,27.65,27.85,27.42,27.83,210509.0,26.8247,27.0187,26.6015,26.9993,210509.0
2023-03-23 15:25:00,27.83,27.92,27.71,27.72,222035.0,26.9993,27.0866,26.8829,26.8926,222035.0
2023-03-23 15:30:00,27.72,27.9,27.61,27.87,186163.0,26.8926,27.0672,26.7859,27.0381,186163.0
2023-03-23 15:35:00,27.86,28.11,27.86,28.03,344890.0,27.0284,27.2709,27.0284,27.1933,344890.0
2023-03-23 15:40:00,28.02,28.13,27.93,28.05,168867.0,27.1836,27.2903,27.0963,27.2127,168867.0
2023-03-23 15:45:00,28.04,28.39,28.04,28.26,373422.0,27.203,27.5426,27.203,27.4165,373422.0
2023-03-23 15:50:00,28.26,28.62,28.26,28.38,454592.0,27.4165,27.7657,27.4165,27.5329,454592.0
2023-03-23 15:55:00,28.37,28.41,28.07,28.08,432989.0,27.5232,27.562,27.2321,27.2418,432989.0
2023-03-24 09:30:00,27.35,27.43,27.08,27.18,591433.0,26.5336,26.6112,26.2717,26.3687,591433.0
2023-03-24 09:35:00,27.17,27.31,27.14,27.27,338611.0,26.359,26.4948,26.3299,26.456,338611.0
2023-03-24 09:40:00,27.27,27.37,27.03,27.07,366935.0,26.456,26.553,26.2232,26.262,366935.0
2023-03-24 09:45:00,27.06,27.14,26.7,26.87,769121.0,26.2523,26.3299,25.903,26.068,769121.0
2023-03-24 09:50:00,26.86,27.23,26.83,27.21,405541.0,26.0583,26.4172,26.0291,26.3978,405541.0
2023-03-24 09:55:00,27.2,27.42,27.19,27.41,402296.0,26.3881,26.6015,26.3784,26.5918,402296.0
2023-03-24 10:00:00,27.41,27.59,27.35,27.38,465779.0,26.5918,26.7665,26.5336,26.5627,465779.0
2023-03-24 10:05:00,27.38,27.59,27.25,27.37,258365.0,26.5627,26.7665,26.4366,26.553,258365.0
2023-03-24 10:10:00,27.37,27.78,27.34,27.6,295763.0,26.553,26.9508,26.5239,26.7762,295763.0
2023-03-24 10:15:00,27.59,27.61,27.29,27.37,331822.0,26.7665,26.7859,26.4754,26.553,331822.0
2023-03-24 10:20:00,27.38,27.43,27.12,27.43,295616.0,26.5627,26.6112,26.3105,26.6112,295616.0
2023-03-24 10:25:00,27.43,28.0,27.43,27.95,648224.0,26.6112,27.1642,26.6112,27.1157,648224.0
2023-03-24 10:30:00,27.96,28.07,27.83,27.85,344448.0,27.1254,27.2321,26.9993,27.0187,344448.0
2023-03-24 10:35:00,27.86,27.88,27.59,27.64,265336.0,27.0284,27.0478,26.7665,26.815,265336.0
2023-03-24 10:40:00,27.64,27.64,27.36,27.37,272285.0,26.815,26.815,26.5433,26.553,272285.0
2023-03-24 10:45:00,27.38,27.49,27.31,27.37,258429.0,26.5627,26.6694,26.4948,26.553,258429.0
2023-03-24 10:50:00,27.36,27.47,27.33,27.41,128941.0,26.5433,26.65,26.5142,26.5918,128941.0
2023-03-24 10:55:00,27.4,27.56,27.35,27.47,150503.0,26.5821,26.7374,26.5336,26.65,150503.0
2023-03-24 11:00:00,27.48,27.57,27.34,27.5,152870.0,26.6597,26.7471,26.5239,26.6791,152870.0
2023-03-24 11:05:00,27.52,27.55,27.26,27.28,143430.0,26.6986,26.7277,26.4463,26.4657,143430.0
2023-03-24 11:10:00,27.28,27.29,27.12,27.19,291118.0,26.4657,26.4754,26.3105,26.3784,291118.0
2023-03-24 11:15:00,27.18,27.35,27.16,27.26,106835.0,26.3687,26.5336,26.3493,26.4463,106835.0
2023-03-24 11:20:00,27.28,27.41,27.19,27.35,135357.0,26.4657,26.5918,26.3784,26.5336,135357.0
2023-03-24 11:25:00,27.35,27.55,27.35,27.44,201134.0,26.5336,26.7277,26.5336,26.6209,201134.0
2023-03-24 11:30:00,27.43,27.53,27.39,27.51,190328.0,26.6112,26.7083,26.5724,26.6889,190328.0
2023-03-24 11:35:00,27.51,27.65,27.48,27.51,220694.0,26.6889,26.8247,26.6597,26.6889,220694.0
2023-03-24 11:40:00,27.54,27.73,27.52,27.73,158406.0,26.718,26.9023,26.6986,26.9023,158406.0
2023-03-24 11:45:00,27.71,28.16,27.71,27.95,506199.0,26.8829,27.3194,26.8829,27.1157,506199.0
2023-03-24 11:50:00,27.94,28.01,27.9,27.97,153521.0,27.106,27.1739,27.0672,27.1351,153521.0
2023-03-24 11:55:00,27.97,28.22,27.94,28.2,479538.0,27.1351,27.3777,27.106,27.3583,479538.0
2023-03-24 12:00:00,28.21,28.44,28.13,28.21,356471.0,27.368,27.5911,27.2903,27.368,356471.0
2023-03-24 12:05:00,28.2,28.24,27.98,27.99,316317.0,27.3583,27.3971,27.1448,27.1545,316317.0
2023-03-24 12:10:00,28.0,28.15,28.0,28.12,143172.0,27.1642,27.3097,27.1642,27.2806,143172.0
2023-03-24 12:15:00,28.11,28.19,27.84,27.96,203070.0,27.2709,27.3486,27.009,27.1254,203070.0
2023-03-24 12:20:00,27.96,28.05,27.9,27.99,104901.0,27.1254,27.2127,27.0672,27.1545,104901.0
2023-03-24 12:25:00,28.0,28.03,27.89,28.02,106332.0,27.1642,27.1933,27.0575,27.1836,106332.0
2023-03-24 12:30:00,28.02,28.06,27.94,28.03,88604.0,27.1836,27.2224,27.106,27.1933,88604.0
2023-03-24 12:35:00,28.04,28.15,28.02,28.08,191494.0,27.203,27.3097,27.1836,27.2418,191494.0
2023-03-24 12:40:00,28.08,28.17,28.0,28.16,103284.0,27.2418,27.3292,27.1642,27.3194,103284.0
2023-03-24 12:45:00,28.16,28.37,28.15,28.3,244233.0,27.3194,27.5232,27.3097,27.4553,244233.0
2023-03-24 12:50:00,28.31,28.34,28.14,28.2,87049.0,27.465,27.4941,27.3,27.3583,87049.0
2023-03-24 12:55:00,28.19,28.39,28.19,28.25,134913.0,27.3486,27.5426,27.3486,27.4068,134913.0
2023-03-24 13:00:00,28.26,28.35,28.21,28.25,102939.0,27.4165,27.5038,27.368,27.4068,102939.0
2023-03-24 13:05:00,28.25,28.34,28.15,28.19,109155.0,27.4068,27.4941,27.3097,27.3486,109155.0
2023-03-24 13:10:00,28.18,28.2,28.06,28.13,87439.0,27.3389,27.3583,27.2224,27.2903,87439.0
2023-03-24 13:15:00,28.14,28.2,28.0,28.05,68791.0,27.3,27.3583,27.1642,27.2127,68791.0
2023-03-24 13:20:00,28.04,28.2,28.01,28.13,95978.0,27.203,27.3583,27.1739,27.2903,95978.0
2023-03-24 13:25:00,28.13,28.4,28.13,28.26,299530.0,27.2903,27.5523,27.2903,27.4165,299530.0
2023-03-24 13:30:00,28.26,28.35,28.21,28.25,86429.0,27.4165,27.5038,27.368,27.4068,86429.0
2023-03-24 13:35:00,28.25,28.45,28.24,28.39,153682.0,27.4068,27.6008,27.3971,27.5426,153682.0
2023-03-24 13:40:00,28.39,28.42,28.26,28.31,188103.0,27.5426,27.5717,27.4165,27.465,188103.0
2023-03-24 13:45:00,28.33,28.33,28.13,28.14,162988.0,27.4844,27.4844,27.2903,27.3,162988.0
2023-03-24 13:50:00,28.14,28.19,28.07,28.13,201280.0,27.3,27.3486,27.2321,27.2903,201280.0
2023-03-24 13:55:00,28.13,28.28,28.1,28.26,86224.0,27.2903,27.4359,27.2612,27.4165,86224.0
2023-03-24 14:00:00,28.25,28.36,28.25,28.34,92839.0,27.4068,27.5135,27.4068,27.4941,92839.0
2023-03-24 14:05:00,28.35,28.39,28.23,28.36,82234.0,27.5038,27.5426,27.3874,27.5135,82234.0
2023-03-24 14:10:00,28.36,28.45,28.35,28.42,91173.0,27.5135,27.6008,27.5038,27.5717,91173.0
2023-03-24 14:15:00,28.41,28.54,28.39,28.46,255186.0,27.562,27.6881,27.5426,27.6105,255186.0
2023-03-24 14:20:00,28.46,28.52,28.35,28.36,159135.0,27.6105,27.6687,27.5038,27.5135,159135.0
2023-03-24 14:25:00,28.36,28.41,28.32,28.4,41383.0,27.5135,27.562,27.4747,27.5523,41383.0
2023-03-24 14:30:00,28.4,28.59,28.34,28.52,169150.0,27.5523,27.7366,27.4941,27.6687,169150.0
2023-03-24 14:35:00,28.51,28.59,28.43,28.53,142011.0,27.659,27.7366,27.5814,27.6784,142011.0
2023-03-24 14:40:00,28.53,28.6,28.47,28.58,98584.0,27.6784,27.7463,27.6202,27.7269,98584.0
2023-03-24 14:45:00,28.59,28.66,28.54,28.57,110544.0,27.7366,27.8045,27.6881,27.7172,110544.0
2023-03-24 14:50:00,28.57,28.57,28.44,28.5,111347.0,27.7172,27.7172,27.5911,27.6493,111347.0
2023-03-24 14:55:00,28.49,28.6,28.48,28.52,102642.0,27.6396,27.7463,27.6299,27.6687,102642.0
2023-03-24 15:00:00,28.52,28.54,28.4,28.45,154806.0,27.6687,27.6881,27.5523,27.6008,154806.0
2023-03-24 15:05:00,28.45,28.55,28.42,28.51,101424.0,27.6008,27.6978,27.5717,27.659,101424.0
2023-03-24 15:10:00,28.51,28.59,28.48,28.49,71699.0,27.659,27.7366,27.6299,27.6396,71699.0
2023-03-24 15:15:00,28.49,28.77,28.48,28.75,145720.0,27.6396,27.9112,27.6299,27.8918,145720.0
2023-03-24 15:20:00,28.74,28.93,28.71,28.78,293456.0,27.8821,28.0665,27.853,27.9209,293456.0
2023-03-24 15:25:00,28.77,28.97,28.76,28.94,199619.0,27.9112,28.1053,27.9015,28.0762,199619.0
2023-03-24 15:30:00,28.95,28.99,28.73,28.77,269005.0,28.0859,28.1247,27.8724,27.9112,269005.0
2023-03-24 15:35:00,28.77,28.94,28.73,28.82,187251.0,27.9112,28.0762,27.8724,27.9597,187251.0
2023-03-24 15:40:00,28.82,28.83,28.71,28.74,216035.0,27.9597,27.9695,27.853,27.8821,216035.0
2023-03-24 15:45:00,28.75,28.79,28.6,28.65,131096.0,27.8918,27.9306,27.7463,27.7948,131096.0
2023-03-24 15:50:00,28.65,28.73,28.58,28.63,148355.0,27.7948,27.8724,27.7269,27.7754,148355.0
2023-03-24 15:55:00,28.63,28.87,28.53,28.84,323484.0,27.7754,28.0083,27.6784,27.9792,323484.0
2023-03-27 09:30:00,29.88,29.92,29.6,29.74,620175.0,28.9881,29.0269,28.7165,28.8523,620175.0
2023-03-27 09:35:00,29.76,29.82,29.24,29.29,573132.0,28.8717,28.9299,28.3672,28.4157,573132.0
2023-03-27 09:40:00,29.3,29.71,29.3,29.59,411849.0,28.4254,28.8232,28.4254,28.7068,411849.0
2023-03-27 09:45:00,29.58,29.95,29.58,29.87,407287.0,28.6971,29.056,28.6971,28.9784,407287.0
2023-03-27 09:50:00,29.89,29.92,29.55,29.6,262454.0,28.9978,29.0269,28.668,28.7165,262454.0
2023-03-27 09:55:00,29.59,29.73,29.42,29.56,337437.0,28.7068,28.8426,28.5418,28.6777,337437.0
2023-03-27 10:00:00,29.56,29.71,29.52,29.67,185616.0,28.6777,28.8232,28.6389,28.7844,185616.0
2023-03-27 10:05:00,29.68,29.68,29.44,29.52,308675.0,28.7941,28.7941,28.5612,28.6389,308675.0
2023-03-27 10:10:00,29.53,29.73,29.49,29.59,189510.0,28.6486,28.8426,28.6098,28.7068,189510.0
2023-03-27 10:15:00,29.6,29.79,29.41,29.57,323080.0,28.7165,28.9008,28.5321,28.6874,323080.0
2023-03-27 10:20:00,29.59,29.7,29.57,29.6,150838.0,28.7068,28.8135,28.6874,28.7165,150838.0
2023-03-27 10:25:00,29.59,29.59,29.36,29.41,197789.0,28.7068,28.7068,28.4836,28.5321,197789.0
2023-03-27 10:30:00,29.42,29.42,29.24,29.37,236929.0,28.5418,28.5418,28.3672,28.4933,236929.0
2023-03-27 10:35:00,29.35,29.45,29.27,29.43,198192.0,28.4739,28.5709,28.3963,28.5515,198192.0
2023-03-27 10:40:00,29.44,29.47,29.24,29.29,263556.0,28.5612,28.5903,28.3672,28.4157,263556.0
2023-03-27 10:45:00,29.29,29.55,29.24,29.45,229950.0,28.4157,28.668,28.3672,28.5709,229950.0
2023-03-27 10:50:00,29.47,29.57,29.45,29.51,168796.0,28.5903,28.6874,28.5709,28.6292,168796.0
2023-03-27 10:55:00,29.52,29.54,29.24,29.25,185816.0,28.6389,28.6583,28.3672,28.3769,185816.0
2023-03-27 11:00:00,29.26,29.37,29.22,29.3,212416.0,28.3866,28.4933,28.3478,28.4254,212416.0
2023-03-27 11:05:00,29.29,29.38,29.22,29.29,141919.0,28.4157,28.503,28.3478,28.4157,141919.0
2023-03-27 11:10:00,29.28,29.36,29.22,29.35,140430.0,28.406,28.4836,28.3478,28.4739,140430.0
2023-03-27 11:15:00,29.35,29.36,29.12,29.15,325001.0,28.4739,28.4836,28.2508,28.2799,325001.0
2023-03-27 11:20:00,29.16,29.33,29.16,29.26,181861.0,28.2896,28.4545,28.2896,28.3866,181861.0
2023-03-27 11:25:00,29.26,29.41,29.26,29.38,286195.0,28.3866,28.5321,28.3866,28.503,286195.0
2023-03-27 11:30:00,29.39,29.48,29.36,29.43,286453.0,28.5127,28.6,28.4836,28.5515,286453.0
2023-03-27 11:35:00,29.43,29.47,29.37,29.45,80367.0,28.5515,28.5903,28.4933,28.5709,80367.0
2023-03-27 11:40:00,29.44,29.45,29.3,29.35,82231.0,28.5612,28.5709,28.4254,28.4739,82231.0
2023-03-27 11:45:00,29.34,29.41,29.28,29.41,99251.0,28.4642,28.5321,28.406,28.5321,99251.0
2023-03-27 11:50:00,29.4,29.44,29.23,29.28,59801.0,28.5224,28.5612,28.3575,28.406,59801.0
2023-03-27 11:55:00,29.28,29.37,29.14,29.34,331953.0,28.406,28.4933,28.2702,28.4642,331953.0
2023-03-27 12:00:00,29.33,29.5,29.29,29.47,463060.0,28.4545,28.6195,28.4157,28.5903,463060.0
2023-03-27 12:05:00,29.47,29.48,29.23,29.32,339714.0,28.5903,28.6,28.3575,28.4448,339714.0
2023-03-27 12:10:00,29.33,29.43,29.31,29.41,154165.0,28.4545,28.5515,28.4351,28.5321,154165.0
2023-03-27 12:15:00,29.41,29.63,29.4,29.59,199560.0,28.5321,28.7456,28.5224,28.7068,199560.0
2023-03-27 12:20:00,29.58,29.65,29.55,29.61,223664.0,28.6971,28.765,28.668,28.7262,223664.0
2023-03-27 12:25:00,29.61,29.62,29.48,29.56,276885.0,28.7262,28.7359,28.6,28.6777,276885.0
2023-03-27 12:30:00,29.56,29.63,29.51,29.57,149957.0,28.6777,28.7456,28.6292,28.6874,149957.0
2023-03-27 12:35:00,29.55,29.6,29.47,29.52,62158.0,28.668,28.7165,28.5903,28.6389,62158.0
2023-03-27 12:40:00,29.53,29.54,29.46,29.53,51933.0,28.6486,28.6583,28.5806,28.6486,51933.0
2023-03-27 12:45:00,29.53,29.62,29.49,29.61,120875.0,28.6486,28.7359,28.6098,28.7262,120875.0
2023-03-27 12:50:00,29.62,29.67,29.6,29.65,326916.0,28.7359,28.7844,28.7165,28.765,326916.0
2023-03-27 12:55:00,29.65,29.68,29.6,29.67,65647.0,28.765,28.7941,28.7165,28.7844,65647.0
2023-03-27 13:00:00,29.69,29.88,29.67,29.84,222077.0,28.8038,28.9881,28.7844,28.9493,222077.0
2023-03-27 13:05:00,29.82,29.83,29.73,29.74,187879.0,28.9299,28.9396,28.8426,28.8523,187879.0
2023-03-27 13:10:00,29.73,29.74,29.63,29.69,56190.0,28.8426,28.8523,28.7456,28.8038,56190.0
2023-03-27 13:15:00,29.7,29.73,29.62,29.73,97743.0,28.8135,28.8426,28.7359,28.8426,97743.0
2023-03-27 13:20:00,29.72,29.93,29.71,29.82,154447.0,28.8329,29.0366,28.8232,28.9299,154447.0
2023-03-27 13:25:00,29.83,29.85,29.79,29.84,65271.0,28.9396,28.959,28.9008,28.9493,65271.0
2023-03-27 13:30:00,29.84,29.91,29.79,29.89,121180.0,28.9493,29.0172,28.9008,28.9978,121180.0
2023-03-27 13:35:00,29.88,29.96,29.85,29.96,109152.0,28.9881,29.0657,28.959,29.0657,109152.0
2023-03-27 13:40:00,29.95,30.07,29.94,30.07,344902.0,29.056,29.1724,29.0463,29.1724,344902.0
2023-03-27 13:45:00,30.07,30.12,30.01,30.07,118359.0,29.1724,29.2209,29.1142,29.1724,118359.0
2023-03-27 13:50:00,30.07,30.08,29.9,29.92,125841.0,29.1724,29.1821,29.0075,29.0269,125841.0
2023-03-27 13:55:00,29.91,29.98,29.88,29.89,135925.0,29.0172,29.0851,28.9881,28.9978,135925.0
2023-03-27 14:00:00,29.89,29.9,29.78,29.8,120258.0,28.9978,29.0075,28.8911,28.9105,120258.0
2023-03-27 14:05:00,29.79,29.85,29.77,29.83,123373.0,28.9008,28.959,28.8814,28.9396,123373.0
2023-03-27 14:10:00,29.82,29.89,29.81,29.89,69899.0,28.9299,28.9978,28.9202,28.9978,69899.0
2023-03-27 14:15:00,29.88,29.92,29.84,29.91,75665.0,28.9881,29.0269,28.9493,29.0172,75665.0
2023-03-27 14:20:00,29.92,30.04,29.89,30.01,154141.0,29.0269,29.1433,28.9978,29.1142,154141.0
2023-03-27 14:25:00,30.01,30.08,30.0,30.03,80762.0,29.1142,29.1821,29.1045,29.1336,80762.0
2023-03-27 14:30:00,30.03,30.1,30.03,30.09,123605.0,29.1336,29.2015,29.1336,29.1918,123605.0
2023-03-27 14:35:00,30.09,30.19,30.08,30.14,209066.0,29.1918,29.2889,29.1821,29.2403,209066.0
2023-03-27 14:40:00,30.13,30.19,30.1,30.13,106146.0,29.2306,29.2889,29.2015,29.2306,106146.0
2023-03-27 14:45:00,30.15,30.2,30.1,30.17,96843.0,29.25,29.2986,29.2015,29.2695,96843.0
2023-03-27 14:50:00,30.17,30.18,30.11,30.13,106168.0,29.2695,29.2792,29.2112,29.2306,106168.0
2023-03-27 14:55:00,30.15,30.2,30.13,30.18,71560.0,29.25,29.2986,29.2306,29.2792,71560.0
2023-03-27 15:00:00,30.18,30.3,30.15,30.17,275909.0,29.2792,29.3956,29.25,29.2695,275909.0
2023-03-27 15:05:00,30.17,30.19,30.06,30.1,148812.0,29.2695,29.2889,29.1627,29.2015,148812.0
2023-03-27 15:10:00,30.1,30.15,30.07,30.13,45211.0,29.2015,29.25,29.1724,29.2306,45211.0
2023-03-27 15:15:00,30.13,30.19,30.07,30.1,121395.0,29.2306,29.2889,29.1724,29.2015,121395.0
2023-03-27 15:20:00,30.09,30.16,30.0,30.15,140294.0,29.1918,29.2598,29.1045,29.25,140294.0
2023-03-27 15:25:00,30.16,30.24,30.13,30.19,98815.0,29.2598,29.3374,29.2306,29.2889,98815.0
2023-03-27 15:30:00,30.18,30.23,30.1,30.16,86265.0,29.2792,29.3277,29.2015,29.2598,86265.0
2023-03-27 15:35:00,30.16,30.2,29.92,30.04,180930.0,29.2598,29.2986,29.0269,29.1433,180930.0
2023-03-27 15:40:00,30.05,30.07,29.99,30.02,132072.0,29.153,29.1724,29.0948,29.1239,132072.0
2023-03-27 15:45:00,30.01,30.02,29.84,29.89,133857.0,29.1142,29.1239,28.9493,28.9978,133857.0
2023-03-27 15:50:00,29.88,30.06,29.78,30.02,282847.0,28.9881,29.1627,28.8911,29.1239,282847.0
2023-03-27 15:55:00,30.02,30.02,29.72,29.84,345408.0,29.1239,29.1239,28.8329,28.9493,345408.0
2023-03-28 09:30:00,29.48,29.59,29.26,29.51,745348.0,28.6,28.7068,28.3866,28.6292,745348.0
2023-03-28 09:35:00,29.51,29.89,29.49,29.86,336085.0,28.6292,28.9978,28.6098,28.9687,336085.0
2023-03-28 09:40:00,29.85,29.97,29.83,29.92,487868.0,28.959,29.0754,28.9396,29.0269,487868.0
2023-03-28 09:45:00,29.93,30.06,29.79,29.92,331093.0,29.0366,29.1627,28.9008,29.0269,331093.0
2023-03-28 09:50:00,29.94,30.06,29.88,30.05,265880.0,29.0463,29.1627,28.9881,29.153,265880.0
2023-03-28 09:55:00,30.05,30.12,29.88,29.89,266148.0,29.153,29.2209,28.9881,28.9978,266148.0
2023-03-28 10:00:00,29.89,30.0,29.78,29.96,232572.0,28.9978,29.1045,28.8911,29.0657,232572.0
2023-03-28 10:05:00,29.95,30.08,29.88,30.04,225099.0,29.056,29.1821,28.9881,29.1433,225099.0
2023-03-28 10:10:00,30.04,30.16,30.03,30.12,287945.0,29.1433,29.2598,29.1336,29.2209,287945.0
2023-03-28 10:15:00,30.12,30.2,30.1,30.13,355623.0,29.2209,29.2986,29.2015,29.2306,355623.0
2023-03-28 10:20:00,30.14,30.15,29.98,30.02,191466.0,29.2403,29.25,29.0851,29.1239,191466.0
2023-03-28 10:25:00,30.02,30.03,29.9,29.99,131215.0,29.1239,29.1336,29.0075,29.0948,131215.0
2023-03-28 10:30:00,30.0,30.05,29.56,29.6,597020.0,29.1045,29.153,28.6777,28.7165,597020.0
2023-03-28 10:35:00,29.6,29.85,29.6,29.81,198659.0,28.7165,28.959,28.7165,28.9202,198659.0
2023-03-28 10:40:00,29.81,29.85,29.75,29.85,128675.0,28.9202,28.959,28.862,28.959,128675.0
2023-03-28 10:45:00,29.85,29.94,29.82,29.87,181932.0,28.959,29.0463,28.9299,28.9784,181932.0
2023-03-28 10:50:00,29.87,29.92,29.81,29.81,46557.0,28.9784,29.0269,28.9202,28.9202,46557.0
2023-03-28 10:55:00,29.81,29.86,29.7,29.77,122365.0,28.9202,28.9687,28.8135,28.8814,122365.0
2023-03-28 11:00:00,29.76,29.96,29.73,29.91,169808.0,28.8717,29.0657,28.8426,29.0172,169808.0
2023-03-28 11:05:00,29.93,30.0,29.86,29.88,114060.0,29.0366,29.1045,28.9687,28.9881,114060.0
2023-03-28 11:10:00,29.86,29.89,29.81,29.88,52221.0,28.9687,28.9978,28.9202,28.9881,52221.0
2023-03-28 11:15:00,29.88,29.98,29.87,29.88,80016.0,28.9881,29.0851,28.9784,28.9881,80016.0
2023-03-28 11:20:00,29.9,29.94,29.84,29.89,33352.0,29.0075,29.0463,28.9493,28.9978,33352.0
2023-03-28 11:25:00,29.89,29.94,29.84,29.88,77189.0,28.9978,29.0463,28.9493,28.9881,77189.0
2023-03-28 11:30:00,29.89,29.95,29.84,29.87,84985.0,28.9978,29.056,28.9493,28.9784,84985.0
2023-03-28 11:35:00,29.87,30.06,29.85,30.03,165476.0,28.9784,29.1627,28.959,29.1336,165476.0
2023-03-28 11:40:00,30.03,30.07,29.9,29.93,72269.0,29.1336,29.1724,29.0075,29.0366,72269.0
2023-03-28 11:45:00,29.94,30.0,29.88,29.9,81084.0,29.0463,29.1045,28.9881,29.0075,81084.0
2023-03-28 11:50:00,29.9,29.99,29.9,29.98,42797.0,29.0075,29.0948,29.0075,29.0851,42797.0
2023-03-28 11:55:00,29.98,30.02,29.93,29.99,44128.0,29.0851,29.1239,29.0366,29.0948,44128.0
2023-03-28 12:00:00,30.0,30.02,29.96,29.97,52385.0,29.1045,29.1239,29.0657,29.0754,52385.0
2023-03-28 12:05:00,29.97,29.99,29.92,29.95,44775.0,29.0754,29.0948,29.0269,29.056,44775.0
2023-03-28 12:10:00,29.96,29.98,29.89,29.96,55914.0,29.0657,29.0851,28.9978,29.0657,55914.0
2023-03-28 12:15:00,29.97,29.97,29.78,29.85,92980.0,29.0754,29.0754,28.8911,28.959,92980.0
2023-03-28 12:20:00,29.86,29.93,29.83,29.86,60900.0,28.9687,29.0366,28.9396,28.9687,60900.0
2023-03-28 12:25:00,29.87,29.89,29.83,29.85,27873.0,28.9784,28.9978,28.9396,28.959,27873.0
2023-03-28 12:30:00,29.84,29.84,29.75,29.84,36146.0,28.9493,28.9493,28.862,28.9493,36146.0
2023-03-28 12:35:00,29.84,29.9,29.84,29.89,30395.0,28.9493,29.0075,28.9493,28.9978,30395.0
2023-03-28 12:40:00,29.9,29.96,29.87,29.93,68315.0,29.0075,29.0657,28.9784,29.0366,68315.0
2023-03-28 12:45:00,29.92,29.96,29.88,29.93,80633.0,29.0269,29.0657,28.9881,29.0366,80633.0
2023-03-28 12:50:00,29.92,29.93,29.82,29.84,38247.0,29.0269,29.0366,28.9299,28.9493,38247.0
2023-03-28 12:55:00,29.83,29.84,29.79,29.81,31217.0,28.9396,28.9493,28.9008,28.9202,31217.0
2023-03-28 13:00:00,29.83,29.84,29.68,29.69,83723.0,28.9396,28.9493,28.7941,28.8038,83723.0
2023-03-28 13:05:00,29.69,29.74,29.63,29.68,73506.0,28.8038,28.8523,28.7456,28.7941,73506.0
2023-03-28 13:10:00,29.69,29.74,29.63,29.66,49663.0,28.8038,28.8523,28.7456,28.7747,49663.0
2023-03-28 13:15:00,29.65,29.66,29.58,29.66,62795.0,28.765,28.7747,28.6971,28.7747,62795.0
2023-03-28 13:20:00,29.66,29.66,29.58,29.59,23451.0,28.7747,28.7747,28.6971,28.7068,23451.0
2023-03-28 13:25:00,29.59,29.61,29.55,29.59,39085.0,28.7068,28.7262,28.668,28.7068,39085.0
2023-03-28 13:30:00,29.58,29.62,29.44,29.44,146375.0,28.6971,28.7359,28.5612,28.5612,146375.0
2023-03-28 13:35:00,29.44,29.48,29.42,29.44,55782.0,28.5612,28.6,28.5418,28.5612,55782.0
2023-03-28 13:40:00,29.44,29.46,29.38,29.39,96127.0,28.5612,28.5806,28.503,28.5127,96127.0
2023-03-28 13:45:00,29.38,29.42,29.34,29.39,99682.0,28.503,28.5418,28.4642,28.5127,99682.0
2023-03-28 13:50:00,29.38,29.39,29.3,29.37,70238.0,28.503,28.5127,28.4254,28.4933,70238.0
2023-03-28 13:55:00,29.37,29.39,29.29,29.33,114732.0,28.4933,28.5127,28.4157,28.4545,114732.0
2023-03-28 14:00:00,29.31,29.46,29.3,29.44,128665.0,28.4351,28.5806,28.4254,28.5612,128665.0
2023-03-28 14:05:00,29.44,29.48,29.4,29.46,62678.0,28.5612,28.6,28.5224,28.5806,62678.0
2023-03-28 14:10:00,29.45,29.46,29.38,29.44,53989.0,28.5709,28.5806,28.503,28.5612,53989.0
2023-03-28 14:15:00,29.44,29.48,29.38,29.42,64869.0,28.5612,28.6,28.503,28.5418,64869.0
2023-03-28 14:20:00,29.42,29.5,29.41,29.43,66735.0,28.5418,28.6195,28.5321,28.5515,66735.0
2023-03-28 14:25:00,29.43,29.47,29.43,29.46,27369.0,28.5515,28.5903,28.5515,28.5806,27369.0
2023-03-28 14:30:00,29.45,29.46,29.37,29.38,38286.0,28.5709,28.5806,28.4933,28.503,38286.0
2023-03-28 14:35:00,29.39,29.47,29.39,29.45,43451.0,28.5127,28.5903,28.5127,28.5709,43451.0
2023-03-28 14:40:00,29.44,29.55,29.42,29.54,79810.0,28.5612,28.668,28.5418,28.6583,79810.0
2023-03-28 14:45:00,29.55,29.65,29.54,29.61,204754.0,28.668,28.765,28.6583,28.7262,204754.0
2023-03-28 14:50:00,29.61,29.67,29.6,29.63,110096.0,28.7262,28.7844,28.7165,28.7456,110096.0
2023-03-28 14:55:00,29.63,29.65,29.59,29.64,57133.0,28.7456,28.765,28.7068,28.7553,57133.0
2023-03-28 15:00:00,29.64,29.72,29.63,29.66,148946.0,28.7553,28.8329,28.7456,28.7747,148946.0
2023-03-28 15:05:00,29.65,29.74,29.65,29.69,54133.0,28.765,28.8523,28.765,28.8038,54133.0
2023-03-28 15:10:00,29.7,29.72,29.58,29.61,105819.0,28.8135,28.8329,28.6971,28.7262,105819.0
2023-03-28 15:15:00,29.62,29.65,29.57,29.6,77114.0,28.7359,28.765,28.6874,28.7165,77114.0
2023-03-28 15:20:00,29.61,29.62,29.53,29.55,76550.0,28.7262,28.7359,28.6486,28.668,76550.0
2023-03-28 15:25:00,29.55,29.58,29.45,29.51,114196.0,28.668,28.6971,28.5709,28.6292,114196.0
2023-03-28 15:30:00,29.5,29.6,29.43,29.59,94338.0,28.6195,28.7165,28.5515,28.7068,94338.0
2023-03-28 15:35:00,29.59,29.67,29.51,29.57,236234.0,28.7068,28.7844,28.6292,28.6874,236234.0
2023-03-28 15:40:00,29.57,29.62,29.56,29.6,43002.0,28.6874,28.7359,28.6777,28.7165,43002.0
2023-03-28 15:45:00,29.58,29.62,29.52,29.6,61954.0,28.6971,28.7359,28.6389,28.7165,61954.0
2023-03-28 15:50:00,29.61,29.83,29.61,29.75,270904.0,28.7262,28.9396,28.7262,28.862,270904.0
2023-03-28 15:55:00,29.76,29.76,29.65,29.68,195971.0,28.8717,28.8717,28.765,28.7941,195971.0
2023-03-29 09:30:00,30.6,30.65,30.06,30.32,816647.0,29.6866,29.7351,29.1627,29.415,816647.0
2023-03-29 09:35:00,30.33,30.49,30.23,30.48,377929.0,29.4247,29.5799,29.3277,29.5702,377929.0
2023-03-29 09:40:00,30.49,30.69,30.43,30.61,367920.0,29.5799,29.7739,29.5217,29.6963,367920.0
2023-03-29 09:45:00,30.62,30.65,30.42,30.43,396511.0,29.706,29.7351,29.512,29.5217,396511.0
2023-03-29 09:50:00,30.43,30.66,30.4,30.57,165206.0,29.5217,29.7448,29.4926,29.6575,165206.0
2023-03-29 09:55:00,30.56,30.59,30.48,30.57,176176.0,29.6478,29.6769,29.5702,29.6575,176176.0
2023-03-29 10:00:00,30.58,30.7,30.56,30.69,240826.0,29.6672,29.7836,29.6478,29.7739,240826.0
2023-03-29 10:05:00,30.69,30.71,30.49,30.58,169358.0,29.7739,29.7933,29.5799,29.6672,169358.0
2023-03-29 10:10:00,30.58,30.6,30.37,30.39,301403.0,29.6672,29.6866,29.4635,29.4829,301403.0
2023-03-29 10:15:00,30.37,30.57,30.29,30.53,287619.0,29.4635,29.6575,29.3859,29.6187,287619.0
2023-03-29 10:20:00,30.53,30.58,30.39,30.42,80608.0,29.6187,29.6672,29.4829,29.512,80608.0
2023-03-29 10:25:00,30.41,30.46,30.37,30.43,239892.0,29.5023,29.5508,29.4635,29.5217,239892.0
2023-03-29 10:30:00,30.44,30.54,30.43,30.49,135920.0,29.5314,29.6284,29.5217,29.5799,135920.0
2023-03-29 10:35:00,30.5,30.53,30.39,30.44,106129.0,29.5896,29.6187,29.4829,29.5314,106129.0
2023-03-29 10:40:00,30.43,30.43,30.22,30.24,283881.0,29.5217,29.5217,29.318,29.3374,283881.0
2023-03-29 10:45:00,30.24,30.25,30.01,30.09,436039.0,29.3374,29.3471,29.1142,29.1918,436039.0
2023-03-29 10:50:00,30.09,30.18,30.08,30.12,252689.0,29.1918,29.2792,29.1821,29.2209,252689.0
2023-03-29 10:55:00,30.12,30.2,29.92,29.96,449233.0,29.2209,29.2986,29.0269,29.0657,449233.0
2023-03-29 11:00:00,29.95,30.15,29.95,30.08,189116.0,29.056,29.25,29.056,29.1821,189116.0
2023-03-29 11:05:00,30.09,30.14,30.06,30.13,110371.0,29.1918,29.2403,29.1627,29.2306,110371.0
2023-03-29 11:10:00,30.13,30.13,30.03,30.09,125969.0,29.2306,29.2306,29.1336,29.1918,125969.0
2023-03-29 11:15:00,30.1,30.17,30.03,30.05,140952.0,29.2015,29.2695,29.1336,29.153,140952.0
2023-03-29 11:20:00,30.07,30.22,30.07,30.18,162945.0,29.1724,29.318,29.1724,29.2792,162945.0
2023-03-29 11:25:00,30.17,30.19,30.13,30.16,113318.0,29.2695,29.2889,29.2306,29.2598,113318.0
2023-03-29 11:30:00,30.16,30.21,30.12,30.17,113617.0,29.2598,29.3083,29.2209,29.2695,113617.0
2023-03-29 11:35:00,30.18,30.31,30.18,30.24,166179.0,29.2792,29.4053,29.2792,29.3374,166179.0
2023-03-29 11:40:00,30.24,30.25,30.18,30.19,68095.0,29.3374,29.3471,29.2792,29.2889,68095.0
2023-03-29 11:45:00,30.21,30.28,30.2,30.25,81203.0,29.3083,29.3762,29.2986,29.3471,81203.0
2023-03-29 11:50:00,30.24,30.31,30.22,30.29,88839.0,29.3374,29.4053,29.318,29.3859,88839.0
2023-03-29 11:55:00,30.3,30.33,30.26,30.31,92481.0,29.3956,29.4247,29.3568,29.4053,92481.0
2023-03-29 12:00:00,30.31,30.35,30.29,30.34,50310.0,29.4053,29.4441,29.3859,29.4344,50310.0
2023-03-29 12:05:00,30.32,30.32,30.19,30.22,124285.0,29.415,29.415,29.2889,29.318,124285.0
2023-03-29 12:10:00,30.24,30.35,30.22,30.34,93149.0,29.3374,29.4441,29.318,29.4344,93149.0
2023-03-29 12:15:00,30.35,30.36,30.27,30.35,74894.0,29.4441,29.4538,29.3665,29.4441,74894.0
2023-03-29 12:20:00,30.34,30.38,30.34,30.35,55633.0,29.4344,29.4732,29.4344,29.4441,55633.0
2023-03-29 12:25:00,30.34,30.37,30.32,30.34,79230.0,29.4344,29.4635,29.415,29.4344,79230.0
2023-03-29 12:30:00,30.34,30.44,30.34,30.34,127897.0,29.4344,29.5314,29.4344,29.4344,127897.0
2023-03-29 12:35:00,30.34,30.41,30.33,30.36,56668.0,29.4344,29.5023,29.4247,29.4538,56668.0
2023-03-29 12:40:00,30.36,30.36,30.26,30.26,55438.0,29.4538,29.4538,29.3568,29.3568,55438.0
2023-03-29 12:45:00,30.26,30.28,30.19,30.22,36626.0,29.3568,29.3762,29.2889,29.318,36626.0
2023-03-29 12:50:00,30.22,30.26,30.17,30.21,67007.0,29.318,29.3568,29.2695,29.3083,67007.0
2023-03-29 12:55:00,30.2,30.21,30.05,30.12,83874.0,29.2986,29.3083,29.153,29.2209,83874.0
2023-03-29 13:00:00,30.11,30.19,30.06,30.18,90524.0,29.2112,29.2889,29.1627,29.2792,90524.0
2023-03-29 13:05:00,30.18,30.31,30.18,30.3,70318.0,29.2792,29.4053,29.2792,29.3956,70318.0
2023-03-29 13:10:00,30.3,30.33,30.25,30.27,66284.0,29.3956,29.4247,29.3471,29.3665,66284.0
2023-03-29 13:15:00,30.28,30.34,30.28,30.29,60390.0,29.3762,29.4344,29.3762,29.3859,60390.0
2023-03-29 13:20:00,30.3,30.3,30.25,30.27,18240.0,29.3956,29.3956,29.3471,29.3665,18240.0
2023-03-29 13:25:00,30.28,30.32,30.27,30.31,55199.0,29.3762,29.415,29.3665,29.4053,55199.0
2023-03-29 13:30:00,30.3,30.32,30.23,30.24,49235.0,29.3956,29.415,29.3277,29.3374,49235.0
2023-03-29 13:35:00,30.24,30.26,30.1,30.12,196007.0,29.3374,29.3568,29.2015,29.2209,196007.0
2023-03-29 13:40:00,30.13,30.2,30.12,30.19,72805.0,29.2306,29.2986,29.2209,29.2889,72805.0
2023-03-29 13:45:00,30.18,30.2,30.14,30.17,32424.0,29.2792,29.2986,29.2403,29.2695,32424.0
2023-03-29 13:50:00,30.17,30.25,30.16,30.21,46127.0,29.2695,29.3471,29.2598,29.3083,46127.0
2023-03-29 13:55:00,30.21,30.23,30.16,30.21,30029.0,29.3083,29.3277,29.2598,29.3083,30029.0
2023-03-29 14:00:00,30.2,30.23,30.11,30.21,59473.0,29.2986,29.3277,29.2112,29.3083,59473.0
2023-03-29 14:05:00,30.21,30.33,30.18,30.3,76144.0,29.3083,29.4247,29.2792,29.3956,76144.0
2023-03-29 14:10:00,30.3,30.34,30.26,30.3,51779.0,29.3956,29.4344,29.3568,29.3956,51779.0
2023-03-29 14:15:00,30.27,30.28,30.21,30.23,37025.0,29.3665,29.3762,29.3083,29.3277,37025.0
2023-03-29 14:20:00,30.24,30.29,30.19,30.25,45024.0,29.3374,29.3859,29.2889,29.3471,45024.0
2023-03-29 14:25:00,30.24,30.31,30.23,30.31,39184.0,29.3374,29.4053,29.3277,29.4053,39184.0
2023-03-29 14:30:00,30.31,30.34,30.29,30.32,37441.0,29.4053,29.4344,29.3859,29.415,37441.0
2023-03-29 14:35:00,30.3,30.35,30.3,30.35,39302.0,29.3956,29.4441,29.3956,29.4441,39302.0
2023-03-29 14:40:00,30.34,30.37,30.3,30.35,95583.0,29.4344,29.4635,29.3956,29.4441,95583.0
2023-03-29 14:45:00,30.35,30.5,30.35,30.49,155009.0,29.4441,29.5896,29.4441,29.5799,155009.0
2023-03-29 14:50:00,30.49,30.53,30.36,30.52,177766.0,29.5799,29.6187,29.4538,29.609,177766.0
2023-03-29 14:55:00,30.52,30.53,30.45,30.45,93591.0,29.609,29.6187,29.5411,29.5411,93591.0
2023-03-29 15:00:00,30.46,30.55,30.26,30.41,290603.0,29.5508,29.6381,29.3568,29.5023,290603.0
2023-03-29 15:05:00,30.42,30.45,30.35,30.43,61219.0,29.512,29.5411,29.4441,29.5217,61219.0
2023-03-29 15:10:00,30.43,30.48,30.39,30.42,75949.0,29.5217,29.5702,29.4829,29.512,75949.0
2023-03-29 15:15:00,30.42,30.61,30.41,30.57,199555.0,29.512,29.6963,29.5023,29.6575,199555.0
2023-03-29 15:20:00,30.57,30.65,30.55,30.59,120051.0,29.6575,29.7351,29.6381,29.6769,120051.0
2023-03-29 15:25:00,30.6,30.61,30.52,30.58,204567.0,29.6866,29.6963,29.609,29.6672,204567.0
2023-03-29 15:30:00,30.57,30.58,30.5,30.54,96664.0,29.6575,29.6672,29.5896,29.6284,96664.0
2023-03-29 15:35:00,30.52,30.54,30.47,30.53,94382.0,29.609,29.6284,29.5605,29.6187,94382.0
2023-03-29 15:40:00,30.5,30.67,30.5,30.65,234214.0,29.5896,29.7545,29.5896,29.7351,234214.0
2023-03-29 15:45:00,30.65,30.68,30.62,30.66,113365.0,29.7351,29.7642,29.706,29.7448,113365.0
2023-03-29 15:50:00,30.67,30.72,30.61,30.7,299136.0,29.7545,29.803,29.6963,29.7836,299136.0
2023-03-29 15:55:00,30.69,30.7,30.57,30.69,447409.0,29.7739,29.7836,29.6575,29.7739,447409.0
2023-03-30 09:30:00,31.37,31.41,31.18,31.24,618671.0,30.4336,30.4724,30.2493,30.3075,618671.0
2023-03-30 09:35:00,31.24,31.37,31.2,31.35,216362.0,30.3075,30.4336,30.2687,30.4142,216362.0
2023-03-30 09:40:00,31.35,31.47,31.29,31.45,247276.0,30.4142,30.5306,30.356,30.5112,247276.0
2023-03-30 09:45:00,31.45,31.62,31.37,31.56,251382.0,30.5112,30.6762,30.4336,30.618,251382.0
2023-03-30 09:50:00,31.57,31.61,31.27,31.37,225086.0,30.6277,30.6665,30.3366,30.4336,225086.0
2023-03-30 09:55:00,31.38,31.54,31.32,31.5,156791.0,30.4433,30.5986,30.3851,30.5598,156791.0
2023-03-30 10:00:00,31.51,31.57,31.24,31.24,195152.0,30.5695,30.6277,30.3075,30.3075,195152.0
2023-03-30 10:05:00,31.24,31.29,31.11,31.19,376486.0,30.3075,30.356,30.1814,30.259,376486.0
2023-03-30 10:10:00,31.18,31.19,30.9,30.95,279933.0,30.2493,30.259,29.9777,30.0262,279933.0
2023-03-30 10:15:00,30.95,31.11,30.92,31.1,284291.0,30.0262,30.1814,29.9971,30.1717,284291.0
2023-03-30 10:20:00,31.1,31.16,31.02,31.12,112007.0,30.1717,30.2299,30.0941,30.1911,112007.0
2023-03-30 10:25:00,31.12,31.33,31.1,31.24,223371.0,30.1911,30.3948,30.1717,30.3075,223371.0
2023-03-30 10:30:00,31.23,31.34,31.17,31.2,180426.0,30.2978,30.4045,30.2396,30.2687,180426.0
2023-03-30 10:35:00,31.2,31.27,31.04,31.27,115278.0,30.2687,30.3366,30.1135,30.3366,115278.0
2023-03-30 10:40:00,31.27,31.34,31.24,31.31,156076.0,30.3366,30.4045,30.3075,30.3754,156076.0
2023-03-30 10:45:00,31.32,31.33,31.2,31.21,46872.0,30.3851,30.3948,30.2687,30.2784,46872.0
2023-03-30 10:50:00,31.21,31.27,31.15,31.22,55396.0,30.2784,30.3366,30.2202,30.2881,55396.0
2023-03-30 10:55:00,31.21,31.22,30.97,30.99,286408.0,30.2784,30.2881,30.0456,30.065,286408.0
2023-03-30 11:00:00,31.0,31.05,30.93,31.04,177810.0,30.0747,30.1232,30.0068,30.1135,177810.0
2023-03-30 11:05:00,31.03,31.07,30.99,31.02,78847.0,30.1038,30.1426,30.065,30.0941,78847.0
2023-03-30 11:10:00,31.03,31.15,30.86,30.92,231307.0,30.1038,30.2202,29.9389,29.9971,231307.0
2023-03-30 11:15:00,30.91,30.94,30.81,30.91,132743.0,29.9874,30.0165,29.8903,29.9874,132743.0
2023-03-30 11:20:00,30.91,31.01,30.91,30.97,101175.0,29.9874,30.0844,29.9874,30.0456,101175.0
2023-03-30 11:25:00,30.96,30.96,30.85,30.9,55783.0,30.0359,30.0359,29.9292,29.9777,55783.0
2023-03-30 11:30:00,30.89,30.9,30.72,30.73,119007.0,29.968,29.9777,29.803,29.8127,119007.0
2023-03-30 11:35:00,30.74,30.86,30.73,30.82,172035.0,29.8224,29.9389,29.8127,29.9001,172035.0
2023-03-30 11:40:00,30.81,30.86,30.79,30.8,96685.0,29.8903,29.9389,29.8709,29.8806,96685.0
2023-03-30 11:45:00,30.8,30.8,30.5,30.51,350170.0,29.8806,29.8806,29.5896,29.5993,350170.0
2023-03-30 11:50:00,30.52,30.64,30.52,30.63,126618.0,29.609,29.7254,29.609,29.7157,126618.0
2023-03-30 11:55:00,30.63,30.7,30.62,30.63,188645.0,29.7157,29.7836,29.706,29.7157,188645.0
2023-03-30 12:00:00,30.64,30.64,30.51,30.6,97542.0,29.7254,29.7254,29.5993,29.6866,97542.0
2023-03-30 12:05:00,30.61,30.65,30.57,30.64,103394.0,29.6963,29.7351,29.6575,29.7254,103394.0
2023-03-30 12:10:00,30.63,30.64,30.57,30.58,104929.0,29.7157,29.7254,29.6575,29.6672,104929.0
2023-03-30 12:15:00,30.57,30.6,30.48,30.58,238277.0,29.6575,29.6866,29.5702,29.6672,238277.0
2023-03-30 12:20:00,30.58,30.59,30.51,30.54,175642.0,29.6672,29.6769,29.5993,29.6284,175642.0
2023-03-30 12:25:00,30.54,30.6,30.54,30.56,129877.0,29.6284,29.6866,29.6284,29.6478,129877.0
2023-03-30 12:30:00,30.56,30.56,30.39,30.39,249915.0,29.6478,29.6478,29.4829,29.4829,249915.0
2023-03-30 12:35:00,30.39,30.42,30.31,30.34,188766.0,29.4829,29.512,29.4053,29.4344,188766.0
2023-03-30 12:40:00,30.34,30.44,30.3,30.33,213640.0,29.4344,29.5314,29.3956,29.4247,213640.0
2023-03-30 12:45:00,30.34,30.4,30.27,30.33,121182.0,29.4344,29.4926,29.3665,29.4247,121182.0
2023-03-30 12:50:00,30.33,30.5,30.33,30.5,101032.0,29.4247,29.5896,29.4247,29.5896,101032.0
2023-03-30 12:55:00,30.5,30.53,30.39,30.4,181051.0,29.5896,29.6187,29.4829,29.4926,181051.0
2023-03-30 13:00:00,30.39,30.55,30.35,30.51,183460.0,29.4829,29.6381,29.4441,29.5993,183460.0
2023-03-30 13:05:00,30.51,30.54,30.4,30.41,188486.0,29.5993,29.6284,29.4926,29.5023,188486.0
2023-03-30 13:10:00,30.41,30.45,30.36,30.43,196655.0,29.5023,29.5411,29.4538,29.5217,196655.0
2023-03-30 13:15:00,30.43,30.44,30.36,30.39,133237.0,29.5217,29.5314,29.4538,29.4829,133237.0
2023-03-30 13:20:00,30.4,30.49,30.32,30.33,202264.0,29.4926,29.5799,29.415,29.4247,202264.0
2023-03-30 13:25:00,30.34,30.42,30.32,30.38,92256.0,29.4344,29.512,29.415,29.4732,92256.0
2023-03-30 13:30:00,30.38,30.38,30.28,30.29,50785.0,29.4732,29.4732,29.3762,29.3859,50785.0
2023-03-30 13:35:00,30.29,30.31,30.19,30.22,90712.0,29.3859,29.4053,29.2889,29.318,90712.0
2023-03-30 13:40:00,30.21,30.25,30.13,30.25,80693.0,29.3083,29.3471,29.2306,29.3471,80693.0
2023-03-30 13:45:00,30.24,30.26,30.17,30.26,120190.0,29.3374,29.3568,29.2695,29.3568,120190.0
2023-03-30 13:50:00,30.27,30.3,30.26,30.29,83518.0,29.3665,29.3956,29.3568,29.3859,83518.0
2023-03-30 13:55:00,30.29,30.36,30.24,30.34,82722.0,29.3859,29.4538,29.3374,29.4344,82722.0
2023-03-30 14:00:00,30.35,30.39,30.31,30.37,52495.0,29.4441,29.4829,29.4053,29.4635,52495.0
2023-03-30 14:05:00,30.39,30.42,30.37,30.39,76094.0,29.4829,29.512,29.4635,29.4829,76094.0
2023-03-30 14:10:00,30.4,30.41,30.34,30.41,44922.0,29.4926,29.5023,29.4344,29.5023,44922.0
2023-03-30 14:15:00,30.4,30.44,30.37,30.42,34642.0,29.4926,29.5314,29.4635,29.512,34642.0
2023-03-30 14:20:00,30.43,30.54,30.41,30.52,219646.0,29.5217,29.6284,29.5023,29.609,219646.0
2023-03-30 14:25:00,30.52,30.57,30.5,30.5,92768.0,29.609,29.6575,29.5896,29.5896,92768.0
2023-03-30 14:30:00,30.5,30.56,30.48,30.52,55467.0,29.5896,29.6478,29.5702,29.609,55467.0
2023-03-30 14:35:00,30.53,30.55,30.4,30.44,169211.0,29.6187,29.6381,29.4926,29.5314,169211.0
2023-03-30 14:40:00,30.43,30.43,30.35,30.36,76946.0,29.5217,29.5217,29.4441,29.4538,76946.0
2023-03-30 14:45:00,30.36,30.43,30.35,30.43,74026.0,29.4538,29.5217,29.4441,29.5217,74026.0
2023-03-30 14:50:00,30.43,30.43,30.36,30.4,105199.0,29.5217,29.5217,29.4538,29.4926,105199.0
2023-03-30 14:55:00,30.39,30.44,30.38,30.42,79637.0,29.4829,29.5314,29.4732,29.512,79637.0
2023-03-30 15:00:00,30.42,30.45,30.36,30.45,89686.0,29.512,29.5411,29.4538,29.5411,89686.0
2023-03-30 15:05:00,30.45,30.49,30.29,30.32,223114.0,29.5411,29.5799,29.3859,29.415,223114.0
2023-03-30 15:10:00,30.31,30.37,30.26,30.36,84498.0,29.4053,29.4635,29.3568,29.4538,84498.0
2023-03-30 15:15:00,30.34,30.35,30.29,30.31,74719.0,29.4344,29.4441,29.3859,29.4053,74719.0
2023-03-30 15:20:00,30.31,30.36,30.29,30.34,90223.0,29.4053,29.4538,29.3859,29.4344,90223.0
2023-03-30 15:25:00,30.34,30.38,30.32,30.34,64865.0,29.4344,29.4732,29.415,29.4344,64865.0
2023-03-30 15:30:00,30.34,30.49,30.32,30.37,107548.0,29.4344,29.5799,29.415,29.4635,107548.0
2023-03-30 15:35:00,30.36,30.54,30.34,30.53,153572.0,29.4538,29.6284,29.4344,29.6187,153572.0
2023-03-30 15:40:00,30.51,30.54,30.44,30.46,47890.0,29.5993,29.6284,29.5314,29.5508,47890.0
2023-03-30 15:45:00,30.46,30.46,30.38,30.4,112245.0,29.5508,29.5508,29.4732,29.4926,112245.0
2023-03-30 15:50:00,30.42,30.57,30.42,30.53,158377.0,29.512,29.6575,29.512,29.6187,158377.0
2023-03-30 15:55:00,30.54,30.58,30.42,30.51,260774.0,29.6284,29.6672,29.512,29.5993,260774.0
2023-03-31 09:30:00,31.13,31.38,31.11,31.25,396155.0,30.2008,30.4433,30.1814,30.3172,396155.0
2023-03-31 09:35:00,31.25,31.73,31.24,31.61,688623.0,30.3172,30.7829,30.3075,30.6665,688623.0
2023-03-31 09:40:00,31.6,31.61,31.36,31.41,301476.0,30.6568,30.6665,30.4239,30.4724,301476.0
2023-03-31 09:45:00,31.4,31.57,31.36,31.38,215540.0,30.4627,30.6277,30.4239,30.4433,215540.0
2023-03-31 09:50:00,31.39,31.49,31.33,31.42,130564.0,30.453,30.5501,30.3948,30.4821,130564.0
2023-03-31 09:55:00,31.43,31.48,31.26,31.31,158265.0,30.4918,30.5404,30.3269,30.3754,158265.0
2023-03-31 10:00:00,31.33,31.51,31.31,31.51,195494.0,30.3948,30.5695,30.3754,30.5695,195494.0
2023-03-31 10:05:00,31.51,31.64,31.45,31.54,155048.0,30.5695,30.6956,30.5112,30.5986,155048.0
2023-03-31 10:10:00,31.55,31.61,31.44,31.46,108902.0,30.6083,30.6665,30.5015,30.5209,108902.0
2023-03-31 10:15:00,31.46,31.58,31.46,31.56,118726.0,30.5209,30.6374,30.5209,30.618,118726.0
2023-03-31 10:20:00,31.55,31.65,31.5,31.62,140786.0,30.6083,30.7053,30.5598,30.6762,140786.0
2023-03-31 10:25:00,31.62,31.85,31.62,31.78,280603.0,30.6762,30.8993,30.6762,30.8314,280603.0
2023-03-31 10:30:00,31.79,31.83,31.69,31.74,126646.0,30.8411,30.8799,30.7441,30.7926,126646.0
2023-03-31 10:35:00,31.75,31.77,31.55,31.56,106803.0,30.8023,30.8217,30.6083,30.618,106803.0
2023-03-31 10:40:00,31.59,31.65,31.56,31.6,108758.0,30.6471,30.7053,30.618,30.6568,108758.0
2023-03-31 10:45:00,31.6,31.75,31.59,31.74,81508.0,30.6568,30.8023,30.6471,30.7926,81508.0
2023-03-31 10:50:00,31.74,31.81,31.68,31.8,128106.0,30.7926,30.8605,30.7344,30.8508,128106.0
2023-03-31 10:55:00,31.8,31.91,31.78,31.9,211031.0,30.8508,30.9575,30.8314,30.9478,211031.0
2023-03-31 11:00:00,31.9,31.94,31.87,31.92,116496.0,30.9478,30.9866,30.9187,30.9672,116496.0
2023-03-31 11:05:00,31.93,32.0,31.89,31.98,69807.0,30.9769,31.0448,30.9381,31.0254,69807.0
2023-03-31 11:10:00,31.98,32.05,31.97,32.05,143482.0,31.0254,31.0933,31.0157,31.0933,143482.0
2023-03-31 11:15:00,32.04,32.15,32.03,32.1,259339.0,31.0836,31.1904,31.0739,31.1418,259339.0
2023-03-31 11:20:00,32.11,32.24,32.09,32.21,164649.0,31.1515,31.2777,31.1321,31.2486,164649.0
2023-03-31 11:25:00,32.22,32.3,32.22,32.25,206456.0,31.2583,31.3359,31.2583,31.2874,206456.0
2023-03-31 11:30:00,32.24,32.28,32.12,32.13,144762.0,31.2777,31.3165,31.1612,31.1709,144762.0
2023-03-31 11:35:00,32.13,32.16,32.09,32.1,79970.0,31.1709,31.2001,31.1321,31.1418,79970.0
2023-03-31 11:40:00,32.1,32.12,32.04,32.11,75052.0,31.1418,31.1612,31.0836,31.1515,75052.0
2023-03-31 11:45:00,32.11,32.14,32.03,32.05,88537.0,31.1515,31.1807,31.0739,31.0933,88537.0
2023-03-31 11:50:00,32.04,32.12,32.03,32.04,98791.0,31.0836,31.1612,31.0739,31.0836,98791.0
2023-03-31 11:55:00,32.04,32.07,32.0,32.05,113088.0,31.0836,31.1127,31.0448,31.0933,113088.0
2023-03-31 12:00:00,32.04,32.14,32.04,32.11,95742.0,31.0836,31.1807,31.0836,31.1515,95742.0
2023-03-31 12:05:00,32.11,32.17,32.09,32.11,94070.0,31.1515,31.2098,31.1321,31.1515,94070.0
2023-03-31 12:10:00,32.13,32.17,32.13,32.14,88935.0,31.1709,31.2098,31.1709,31.1807,88935.0
2023-03-31 12:15:00,32.15,32.19,32.13,32.16,58578.0,31.1904,31.2292,31.1709,31.2001,58578.0
2023-03-31 12:20:00,32.16,32.2,32.1,32.12,44298.0,31.2001,31.2389,31.1418,31.1612,44298.0
2023-03-31 12:25:00,32.12,32.2,32.08,32.12,145784.0,31.1612,31.2389,31.1224,31.1612,145784.0
2023-03-31 12:30:00,32.12,32.14,31.81,31.84,139278.0,31.1612,31.1807,30.8605,30.8896,139278.0
2023-03-31 12:35:00,31.85,31.93,31.82,31.91,102763.0,30.8993,30.9769,30.8702,30.9575,102763.0
2023-03-31 12:40:00,31.89,32.03,31.89,31.94,71984.0,30.9381,31.0739,30.9381,30.9866,71984.0
2023-03-31 12:45:00,31.93,31.94,31.87,31.91,41358.0,30.9769,30.9866,30.9187,30.9575,41358.0
2023-03-31 12:50:00,31.91,31.95,31.88,31.89,60998.0,30.9575,30.9963,30.9284,30.9381,60998.0
2023-03-31 12:55:00,31.88,31.97,31.88,31.96,23501.0,30.9284,31.0157,30.9284,31.006,23501.0
2023-03-31 13:00:00,31.96,31.97,31.87,31.87,60242.0,31.006,31.0157,30.9187,30.9187,60242.0
2023-03-31 13:05:00,31.88,31.94,31.83,31.89,77017.0,30.9284,30.9866,30.8799,30.9381,77017.0
2023-03-31 13:10:00,31.9,31.9,31.79,31.84,48720.0,30.9478,30.9478,30.8411,30.8896,48720.0
2023-03-31 13:15:00,31.84,31.9,31.82,31.83,75572.0,30.8896,30.9478,30.8702,30.8799,75572.0
2023-03-31 13:20:00,31.85,31.88,31.8,31.87,49468.0,30.8993,30.9284,30.8508,30.9187,49468.0
2023-03-31 13:25:00,31.87,31.89,31.83,31.86,66644.0,30.9187,30.9381,30.8799,30.909,66644.0
2023-03-31 13:30:00,31.84,31.85,31.75,31.76,55442.0,30.8896,30.8993,30.8023,30.812,55442.0
2023-03-31 13:35:00,31.76,31.76,31.7,31.76,44541.0,30.812,30.812,30.7538,30.812,44541.0
2023-03-31 13:40:00,31.75,31.83,31.72,31.75,57156.0,30.8023,30.8799,30.7732,30.8023,57156.0
2023-03-31 13:45:00,31.75,31.77,31.69,31.7,48916.0,30.8023,30.8217,30.7441,30.7538,48916.0
2023-03-31 13:50:00,31.7,31.75,31.68,31.68,44595.0,30.7538,30.8023,30.7344,30.7344,44595.0
2023-03-31 13:55:00,31.68,31.79,31.64,31.77,77610.0,30.7344,30.8411,30.6956,30.8217,77610.0
2023-03-31 14:00:00,31.77,31.85,31.77,31.8,84496.0,30.8217,30.8993,30.8217,30.8508,84496.0
2023-03-31 14:05:00,31.8,31.94,31.8,31.9,101854.0,30.8508,30.9866,30.8508,30.9478,101854.0
2023-03-31 14:10:00,31.9,31.93,31.86,31.86,62504.0,30.9478,30.9769,30.909,30.909,62504.0
2023-03-31 14:15:00,31.88,31.9,31.84,31.89,26943.0,30.9284,30.9478,30.8896,30.9381,26943.0
2023-03-31 14:20:00,31.9,31.91,31.75,31.78,93743.0,30.9478,30.9575,30.8023,30.8314,93743.0
2023-03-31 14:25:00,31.78,31.79,31.68,31.74,62837.0,30.8314,30.8411,30.7344,30.7926,62837.0
2023-03-31 14:30:00,31.76,31.78,31.67,31.77,74723.0,30.812,30.8314,30.7247,30.8217,74723.0
2023-03-31 14:35:00,31.76,31.77,31.72,31.74,48698.0,30.812,30.8217,30.7732,30.7926,48698.0
2023-03-31 14:40:00,31.75,31.77,31.7,31.72,62682.0,30.8023,30.8217,30.7538,30.7732,62682.0
2023-03-31 14:45:00,31.71,31.74,31.69,31.73,49426.0,30.7635,30.7926,30.7441,30.7829,49426.0
2023-03-31 14:50:00,31.74,31.75,31.71,31.72,69026.0,30.7926,30.8023,30.7635,30.7732,69026.0
2023-03-31 14:55:00,31.74,31.74,31.63,31.68,70319.0,30.7926,30.7926,30.6859,30.7344,70319.0
2023-03-31 15:00:00,31.68,31.87,31.68,31.82,134826.0,30.7344,30.9187,30.7344,30.8702,134826.0
2023-03-31 15:05:00,31.82,31.82,31.69,31.74,66203.0,30.8702,30.8702,30.7441,30.7926,66203.0
2023-03-31 15:10:00,31.73,31.77,31.65,31.68,81920.0,30.7829,30.8217,30.7053,30.7344,81920.0
2023-03-31 15:15:00,31.68,31.75,31.67,31.74,120649.0,30.7344,30.8023,30.7247,30.7926,120649.0
2023-03-31 15:20:00,31.75,31.93,31.75,31.91,89907.0,30.8023,30.9769,30.8023,30.9575,89907.0
2023-03-31 15:25:00,31.9,31.96,31.89,31.94,97967.0,30.9478,31.006,30.9381,30.9866,97967.0
2023-03-31 15:30:00,31.95,32.02,31.85,31.88,119993.0,30.9963,31.0642,30.8993,30.9284,119993.0
2023-03-31 15:35:00,31.87,31.89,31.75,31.8,123007.0,30.9187,30.9381,30.8023,30.8508,123007.0
2023-03-31 15:40:00,31.79,31.86,31.77,31.82,72655.0,30.8411,30.909,30.8217,30.8702,72655.0
2023-03-31 15:45:00,31.81,31.95,31.79,31.89,116238.0,30.8605,30.9963,30.8411,30.9381,116238.0
2023-03-31 15:50:00,31.9,32.15,31.9,32.13,446869.0,30.9478,31.1904,30.9478,31.1709,446869.0
2023-03-31 15:55:00,32.13,32.25,32.13,32.18,966564.0,31.1709,31.2874,31.1709,31.2195,966564.0
2023-04-03 09:30:00,32.43,32.74,32.43,32.69,434657.0,31.462,31.7627,31.462,31.7142,434657.0
2023-04-03 09:35:00,32.71,32.79,32.62,32.68,311623.0,31.7336,31.8112,31.6463,31.7045,311623.0
2023-04-03 09:40:00,32.68,32.71,32.45,32.48,130852.0,31.7045,31.7336,31.4814,31.5105,130852.0
2023-04-03 09:45:00,32.48,32.74,32.48,32.66,208255.0,31.5105,31.7627,31.5105,31.6851,208255.0
2023-04-03 09:50:00,32.7,32.73,32.55,32.62,112823.0,31.7239,31.753,31.5784,31.6463,112823.0
2023-04-03 09:55:00,32.61,32.62,32.44,32.57,131668.0,31.6366,31.6463,31.4717,31.5978,131668.0
2023-04-03 10:00:00,32.58,32.69,32.46,32.63,165410.0,31.6075,31.7142,31.4911,31.656,165410.0
2023-04-03 10:05:00,32.63,32.73,32.49,32.69,127355.0,31.656,31.753,31.5202,31.7142,127355.0
2023-04-03 10:10:00,32.67,32.75,32.63,32.72,141089.0,31.6948,31.7724,31.656,31.7433,141089.0
2023-04-03 10:15:00,32.72,32.81,32.66,32.8,194267.0,31.7433,31.8307,31.6851,31.8209,194267.0
2023-04-03 10:20:00,32.81,32.86,32.74,32.76,185653.0,31.8307,31.8792,31.7627,31.7821,185653.0
2023-04-03 10:25:00,32.77,32.91,32.74,32.87,100565.0,31.7918,31.9277,31.7627,31.8889,100565.0
2023-04-03 10:30:00,32.87,32.91,32.66,32.69,90848.0,31.8889,31.9277,31.6851,31.7142,90848.0
2023-04-03 10:35:00,32.7,32.72,32.37,32.39,186560.0,31.7239,31.7433,31.4038,31.4232,186560.0
2023-04-03 10:40:00,32.39,32.42,32.25,32.27,144491.0,31.4232,31.4523,31.2874,31.3068,144491.0
2023-04-03 10:45:00,32.28,32.33,31.93,31.94,234609.0,31.3165,31.365,30.9769,30.9866,234609.0
2023-04-03 10:50:00,31.93,31.95,31.52,31.57,504875.0,30.9769,30.9963,30.5792,30.6277,504875.0
2023-04-03 10:55:00,31.58,31.67,31.47,31.5,348027.0,30.6374,30.7247,30.5306,30.5598,348027.0
2023-04-03 11:00:00,31.52,31.7,31.49,31.52,392456.0,30.5792,30.7538,30.5501,30.5792,392456.0
2023-04-03 11:05:00,31.52,31.59,31.22,31.29,207308.0,30.5792,30.6471,30.2881,30.356,207308.0
2023-04-03 11:10:00,31.28,31.32,31.12,31.2,479602.0,30.3463,30.3851,30.1911,30.2687,479602.0
2023-04-03 11:15:00,31.2,31.36,31.16,31.35,274798.0,30.2687,30.4239,30.2299,30.4142,274798.0
2023-04-03 11:20:00,31.35,31.43,31.3,31.35,308654.0,30.4142,30.4918,30.3657,30.4142,308654.0
2023-04-03 11:25:00,31.36,31.4,31.28,31.39,393574.0,30.4239,30.4627,30.3463,30.453,393574.0
2023-04-03 11:30:00,31.38,31.54,31.37,31.54,460802.0,30.4433,30.5986,30.4336,30.5986,460802.0
2023-04-03 11:35:00,31.54,31.66,31.54,31.57,294534.0,30.5986,30.715,30.5986,30.6277,294534.0
2023-04-03 11:40:00,31.58,31.68,31.57,31.57,133398.0,30.6374,30.7344,30.6277,30.6277,133398.0
2023-04-03 11:45:00,31.57,31.69,31.5,31.68,229227.0,30.6277,30.7441,30.5598,30.7344,229227.0
2023-04-03 11:50:00,31.67,31.68,31.58,31.67,96531.0,30.7247,30.7344,30.6374,30.7247,96531.0
2023-04-03 11:55:00,31.67,31.79,31.66,31.78,162155.0,30.7247,30.8411,30.715,30.8314,162155.0
2023-04-03 12:00:00,31.8,31.87,31.73,31.81,121527.0,30.8508,30.9187,30.7829,30.8605,121527.0
2023-04-03 12:05:00,31.83,31.83,31.66,31.77,93286.0,30.8799,30.8799,30.715,30.8217,93286.0
2023-04-03 12:10:00,31.77,31.83,31.72,31.78,56134.0,30.8217,30.8799,30.7732,30.8314,56134.0
2023-04-03 12:15:00,31.77,31.81,31.72,31.78,96309.0,30.8217,30.8605,30.7732,30.8314,96309.0
2023-04-03 12:20:00,31.78,31.78,31.59,31.71,98340.0,30.8314,30.8314,30.6471,30.7635,98340.0
2023-04-03 12:25:00,31.71,31.82,31.7,31.8,71463.0,30.7635,30.8702,30.7538,30.8508,71463.0
2023-04-03 12:30:00,31.79,31.83,31.71,31.82,95430.0,30.8411,30.8799,30.7635,30.8702,95430.0
2023-04-03 12:35:00,31.82,31.85,31.78,31.82,50941.0,30.8702,30.8993,30.8314,30.8702,50941.0
2023-04-03 12:40:00,31.82,31.83,31.75,31.76,53599.0,30.8702,30.8799,30.8023,30.812,53599.0
2023-04-03 12:45:00,31.77,31.81,31.72,31.8,68305.0,30.8217,30.8605,30.7732,30.8508,68305.0
2023-04-03 12:50:00,31.8,31.84,31.75,31.75,43092.0,30.8508,30.8896,30.8023,30.8023,43092.0
2023-04-03 12:55:00,31.75,31.76,31.67,31.71,57220.0,30.8023,30.812,30.7247,30.7635,57220.0
2023-04-03 13:00:00,31.71,31.76,31.65,31.76,41529.0,30.7635,30.812,30.7053,30.812,41529.0
2023-04-03 13:05:00,31.76,31.8,31.69,31.79,35376.0,30.812,30.8508,30.7441,30.8411,35376.0
2023-04-03 13:10:00,31.8,31.89,31.79,31.86,110983.0,30.8508,30.9381,30.8411,30.909,110983.0
2023-04-03 13:15:00,31.86,31.86,31.8,31.85,46780.0,30.909,30.909,30.8508,30.8993,46780.0
2023-04-03 13:20:00,31.85,31.9,31.79,31.82,60255.0,30.8993,30.9478,30.8411,30.8702,60255.0
2023-04-03 13:25:00,31.82,31.82,31.67,31.67,38938.0,30.8702,30.8702,30.7247,30.7247,38938.0
2023-04-03 13:30:00,31.67,31.71,31.64,31.66,39280.0,30.7247,30.7635,30.6956,30.715,39280.0
2023-04-03 13:35:00,31.65,31.72,31.6,31.66,71384.0,30.7053,30.7732,30.6568,30.715,71384.0
2023-04-03 13:40:00,31.66,31.66,31.54,31.6,39160.0,30.715,30.715,30.5986,30.6568,39160.0
2023-04-03 13:45:00,31.6,31.65,31.57,31.64,60097.0,30.6568,30.7053,30.6277,30.6956,60097.0
2023-04-03 13:50:00,31.65,31.65,31.54,31.6,24067.0,30.7053,30.7053,30.5986,30.6568,24067.0
2023-04-03 13:55:00,31.58,31.7,31.55,31.66,55156.0,30.6374,30.7538,30.6083,30.715,55156.0
2023-04-03 14:00:00,31.67,31.67,31.59,31.63,48036.0,30.7247,30.7247,30.6471,30.6859,48036.0
2023-04-03 14:05:00,31.63,31.7,31.62,31.67,27009.0,30.6859,30.7538,30.6762,30.7247,27009.0
2023-04-03 14:10:00,31.68,31.7,31.63,31.64,34747.0,30.7344,30.7538,30.6859,30.6956,34747.0
2023-04-03 14:15:00,31.65,31.65,31.55,31.59,24007.0,30.7053,30.7053,30.6083,30.6471,24007.0
2023-04-03 14:20:00,31.58,31.6,31.53,31.59,35466.0,30.6374,30.6568,30.5889,30.6471,35466.0
2023-04-03 14:25:00,31.59,31.64,31.57,31.61,35531.0,30.6471,30.6956,30.6277,30.6665,35531.0
2023-04-03 14:30:00,31.62,31.68,31.59,31.65,42680.0,30.6762,30.7344,30.6471,30.7053,42680.0
2023-04-03 14:35:00,31.66,31.73,31.65,31.7,32621.0,30.715,30.7829,30.7053,30.7538,32621.0
2023-04-03 14:40:00,31.72,31.77,31.71,31.75,36348.0,30.7732,30.8217,30.7635,30.8023,36348.0
2023-04-03 14:45:00,31.76,31.86,31.74,31.84,55136.0,30.812,30.909,30.7926,30.8896,55136.0
2023-04-03 14:50:00,31.84,31.9,31.81,31.82,62697.0,30.8896,30.9478,30.8605,30.8702,62697.0
2023-04-03 14:55:00,31.81,31.87,31.8,31.84,31223.0,30.8605,30.9187,30.8508,30.8896,31223.0
2023-04-03 15:00:00,31.84,31.96,31.83,31.9,225138.0,30.8896,31.006,30.8799,30.9478,225138.0
2023-04-03 15:05:00,31.91,31.97,31.87,31.91,84635.0,30.9575,31.0157,30.9187,30.9575,84635.0
2023-04-03 15:10:00,31.91,32.0,31.9,31.98,84606.0,30.9575,31.0448,30.9478,31.0254,84606.0
2023-04-03 15:15:00,31.96,31.99,31.93,31.98,32842.0,31.006,31.0351,30.9769,31.0254,32842.0
2023-04-03 15:20:00,31.98,32.05,31.94,32.04,67676.0,31.0254,31.0933,30.9866,31.0836,67676.0
2023-04-03 15:25:00,32.05,32.16,32.05,32.11,298355.0,31.0933,31.2001,31.0933,31.1515,298355.0
2023-04-03 15:30:00,32.11,32.29,32.08,32.23,260600.0,31.1515,31.3262,31.1224,31.268,260600.0
2023-04-03 15:35:00,32.23,32.27,32.1,32.1,74867.0,31.268,31.3068,31.1418,31.1418,74867.0
2023-04-03 15:40:00,32.12,32.21,32.07,32.21,127634.0,31.1612,31.2486,31.1127,31.2486,127634.0
2023-04-03 15:45:00,32.2,32.25,32.16,32.21,75967.0,31.2389,31.2874,31.2001,31.2486,75967.0
2023-04-03 15:50:00,32.22,32.29,32.13,32.2,135433.0,31.2583,31.3262,31.1709,31.2389,135433.0
2023-04-03 15:55:00,32.21,32.29,32.18,32.21,218568.0,31.2486,31.3262,31.2195,31.2486,218568.0
2023-04-04 09:30:00,32.43,32.53,31.71,31.89,402658.0,31.462,31.559,30.7635,30.9381,402658.0
2023-04-04 09:35:00,31.92,32.08,31.83,31.87,286826.0,30.9672,31.1224,30.8799,30.9187,286826.0
2023-04-04 09:40:00,31.87,31.9,31.6,31.68,184732.0,30.9187,30.9478,30.6568,30.7344,184732.0
2023-04-04 09:45:00,31.68,31.79,31.6,31.71,150063.0,30.7344,30.8411,30.6568,30.7635,150063.0
2023-04-04 09:50:00,31.74,31.79,31.49,31.54,157966.0,30.7926,30.8411,30.5501,30.5986,157966.0
2023-04-04 09:55:00,31.54,31.61,31.42,31.57,107398.0,30.5986,30.6665,30.4821,30.6277,107398.0
2023-04-04 10:00:00,31.58,31.82,31.58,31.72,249175.0,30.6374,30.8702,30.6374,30.7732,249175.0
2023-04-04 10:05:00,31.74,31.76,31.49,31.57,145228.0,30.7926,30.812,30.5501,30.6277,145228.0
2023-04-04 10:10:00,31.56,31.61,31.44,31.54,166533.0,30.618,30.6665,30.5015,30.5986,166533.0
2023-04-04 10:15:00,31.55,31.57,31.26,31.27,187690.0,30.6083,30.6277,30.3269,30.3366,187690.0
2023-04-04 10:20:00,31.27,31.28,30.84,30.98,731342.0,30.3366,30.3463,29.9195,30.0553,731342.0
2023-04-04 10:25:00,30.97,31.05,30.88,31.02,196702.0,30.0456,30.1232,29.9583,30.0941,196702.0
2023-04-04 10:30:00,31.03,31.18,31.0,31.12,233801.0,30.1038,30.2493,30.0747,30.1911,233801.0
2023-04-04 10:35:00,31.1,31.11,30.87,30.88,118151.0,30.1717,30.1814,29.9486,29.9583,118151.0
2023-04-04 10:40:00,30.89,30.89,30.59,30.71,276529.0,29.968,29.968,29.6769,29.7933,276529.0
2023-04-04 10:45:00,30.72,30.76,30.56,30.56,139573.0,29.803,29.8418,29.6478,29.6478,139573.0
2023-04-04 10:50:00,30.57,30.63,30.47,30.63,217063.0,29.6575,29.7157,29.5605,29.7157,217063.0
2023-04-04 10:55:00,30.63,30.72,30.51,30.51,205215.0,29.7157,29.803,29.5993,29.5993,205215.0
2023-04-04 11:00:00,30.51,30.55,30.36,30.47,197841.0,29.5993,29.6381,29.4538,29.5605,197841.0
2023-04-04 11:05:00,30.47,30.48,30.22,30.24,283420.0,29.5605,29.5702,29.318,29.3374,283420.0
2023-04-04 11:10:00,30.26,30.32,30.17,30.24,185899.0,29.3568,29.415,29.2695,29.3374,185899.0
2023-04-04 11:15:00,30.24,30.28,30.05,30.19,228840.0,29.3374,29.3762,29.153,29.2889,228840.0
2023-04-04 11:20:00,30.18,30.33,30.16,30.31,197941.0,29.2792,29.4247,29.2598,29.4053,197941.0
2023-04-04 11:25:00,30.32,30.41,30.23,30.36,300690.0,29.415,29.5023,29.3277,29.4538,300690.0
2023-04-04 11:30:00,30.36,30.41,30.17,30.29,169636.0,29.4538,29.5023,29.2695,29.3859,169636.0
2023-04-04 11:35:00,30.29,30.34,30.22,30.24,117191.0,29.3859,29.4344,29.318,29.3374,117191.0
2023-04-04 11:40:00,30.23,30.3,30.2,30.26,270966.0,29.3277,29.3956,29.2986,29.3568,270966.0
2023-04-04 11:45:00,30.27,30.33,30.26,30.28,210162.0,29.3665,29.4247,29.3568,29.3762,210162.0
2023-04-04 11:50:00,30.26,30.28,30.17,30.26,102591.0,29.3568,29.3762,29.2695,29.3568,102591.0
2023-04-04 11:55:00,30.25,30.3,30.09,30.14,450287.0,29.3471,29.3956,29.1918,29.2403,450287.0
2023-04-04 12:00:00,30.14,30.3,30.13,30.25,74132.0,29.2403,29.3956,29.2306,29.3471,74132.0
2023-04-04 12:05:00,30.25,30.25,29.96,30.04,282600.0,29.3471,29.3471,29.0657,29.1433,282600.0
2023-04-04 12:10:00,30.04,30.16,30.01,30.13,162965.0,29.1433,29.2598,29.1142,29.2306,162965.0
2023-04-04 12:15:00,30.13,30.14,30.03,30.04,70634.0,29.2306,29.2403,29.1336,29.1433,70634.0
2023-04-04 12:20:00,30.03,30.19,29.95,30.19,162410.0,29.1336,29.2889,29.056,29.2889,162410.0
2023-04-04 12:25:00,30.19,30.34,30.19,30.32,151568.0,29.2889,29.4344,29.2889,29.415,151568.0
2023-04-04 12:30:00,30.32,30.36,30.24,30.29,86055.0,29.415,29.4538,29.3374,29.3859,86055.0
2023-04-04 12:35:00,30.27,30.3,30.23,30.26,78128.0,29.3665,29.3956,29.3277,29.3568,78128.0
2023-04-04 12:40:00,30.25,30.39,30.25,30.38,220985.0,29.3471,29.4829,29.3471,29.4732,220985.0
2023-04-04 12:45:00,30.38,30.41,30.28,30.31,88799.0,29.4732,29.5023,29.3762,29.4053,88799.0
2023-04-04 12:50:00,30.31,30.35,30.21,30.23,65435.0,29.4053,29.4441,29.3083,29.3277,65435.0
2023-04-04 12:55:00,30.23,30.36,30.22,30.32,47659.0,29.3277,29.4538,29.318,29.415,47659.0
2023-04-04 13:00:00,30.32,30.41,30.26,30.41,77691.0,29.415,29.5023,29.3568,29.5023,77691.0
2023-04-04 13:05:00,30.41,30.45,30.37,30.42,180354.0,29.5023,29.5411,29.4635,29.512,180354.0
2023-04-04 13:10:00,30.39,30.4,30.28,30.35,102588.0,29.4829,29.4926,29.3762,29.4441,102588.0
2023-04-04 13:15:00,30.36,30.47,30.35,30.45,103605.0,29.4538,29.5605,29.4441,29.5411,103605.0
2023-04-04 13:20:00,30.44,30.5,30.43,30.49,115644.0,29.5314,29.5896,29.5217,29.5799,115644.0
2023-04-04 13:25:00,30.5,30.54,30.47,30.5,94217.0,29.5896,29.6284,29.5605,29.5896,94217.0
2023-04-04 13:30:00,30.51,30.6,30.46,30.5,153209.0,29.5993,29.6866,29.5508,29.5896,153209.0
2023-04-04 13:35:00,30.51,30.54,30.42,30.45,76863.0,29.5993,29.6284,29.512,29.5411,76863.0
2023-04-04 13:40:00,30.45,30.49,30.36,30.38,44833.0,29.5411,29.5799,29.4538,29.4732,44833.0
2023-04-04 13:45:00,30.36,30.4,30.26,30.4,87977.0,29.4538,29.4926,29.3568,29.4926,87977.0
2023-04-04 13:50:00,30.4,30.43,30.36,30.39,37475.0,29.4926,29.5217,29.4538,29.4829,37475.0
2023-04-04 13:55:00,30.38,30.44,30.29,30.31,99380.0,29.4732,29.5314,29.3859,29.4053,99380.0
2023-04-04 14:00:00,30.3,30.4,30.25,30.39,63664.0,29.3956,29.4926,29.3471,29.4829,63664.0
2023-04-04 14:05:00,30.4,30.41,30.33,30.35,49717.0,29.4926,29.5023,29.4247,29.4441,49717.0
2023-04-04 14:10:00,30.36,30.43,30.35,30.4,36109.0,29.4538,29.5217,29.4441,29.4926,36109.0
2023-04-04 14:15:00,30.39,30.39,30.28,30.29,42507.0,29.4829,29.4829,29.3762,29.3859,42507.0
2023-04-04 14:20:00,30.3,30.34,30.16,30.16,65346.0,29.3956,29.4344,29.2598,29.2598,65346.0
2023-04-04 14:25:00,30.18,30.22,30.11,30.13,80387.0,29.2792,29.318,29.2112,29.2306,80387.0
2023-04-04 14:30:00,30.13,30.14,30.07,30.07,52090.0,29.2306,29.2403,29.1724,29.1724,52090.0
2023-04-04 14:35:00,30.09,30.21,30.04,30.2,72691.0,29.1918,29.3083,29.1433,29.2986,72691.0
2023-04-04 14:40:00,30.21,30.26,30.18,30.24,71733.0,29.3083,29.3568,29.2792,29.3374,71733.0
2023-04-04 14:45:00,30.23,30.26,30.18,30.21,65005.0,29.3277,29.3568,29.2792,29.3083,65005.0
2023-04-04 14:50:00,30.21,30.24,30.16,30.18,34826.0,29.3083,29.3374,29.2598,29.2792,34826.0
2023-04-04 14:55:00,30.17,30.18,30.02,30.06,95408.0,29.2695,29.2792,29.1239,29.1627,95408.0
2023-04-04 15:00:00,30.06,30.18,29.99,30.17,170122.0,29.1627,29.2792,29.0948,29.2695,170122.0
2023-04-04 15:05:00,30.16,30.18,30.1,30.13,94711.0,29.2598,29.2792,29.2015,29.2306,94711.0
2023-04-04 15:10:00,30.12,30.15,30.04,30.13,66146.0,29.2209,29.25,29.1433,29.2306,66146.0
2023-04-04 15:15:00,30.13,30.23,30.11,30.2,101957.0,29.2306,29.3277,29.2112,29.2986,101957.0
2023-04-04 15:20:00,30.2,30.25,30.09,30.12,135307.0,29.2986,29.3471,29.1918,29.2209,135307.0
2023-04-04 15:25:00,30.12,30.12,30.02,30.02,84591.0,29.2209,29.2209,29.1239,29.1239,84591.0
2023-04-04 15:30:00,30.02,30.1,30.01,30.05,96512.0,29.1239,29.2015,29.1142,29.153,96512.0
2023-04-04 15:35:00,30.04,30.14,30.0,30.13,107974.0,29.1433,29.2403,29.1045,29.2306,107974.0
2023-04-04 15:40:00,30.14,30.19,30.07,30.08,136502.0,29.2403,29.2889,29.1724,29.1821,136502.0
2023-04-04 15:45:00,30.09,30.23,30.03,30.21,112062.0,29.1918,29.3277,29.1336,29.3083,112062.0
2023-04-04 15:50:00,30.21,30.38,30.19,30.33,380233.0,29.3083,29.4732,29.2889,29.4247,380233.0
2023-04-04 15:55:00,30.34,30.48,30.34,30.47,427546.0,29.4344,29.5702,29.4344,29.5605,427546.0
2023-04-05 09:30:00,29.94,30.02,29.73,29.83,575790.0,29.0463,29.1239,28.8426,28.9396,575790.0
2023-04-05 09:35:00,29.83,29.85,29.66,29.72,261148.0,28.9396,28.959,28.7747,28.8329,261148.0
2023-04-05 09:40:00,29.71,29.99,29.61,29.83,253101.0,28.8232,29.0948,28.7262,28.9396,253101.0
2023-04-05 09:45:00,29.83,30.09,29.75,30.08,246046.0,28.9396,29.1918,28.862,29.1821,246046.0
2023-04-05 09:50:00,30.08,30.22,30.02,30.16,250363.0,29.1821,29.318,29.1239,29.2598,250363.0
2023-04-05 09:55:00,30.15,30.15,30.0,30.03,143308.0,29.25,29.25,29.1045,29.1336,143308.0
2023-04-05 10:00:00,30.05,30.09,29.64,29.65,347282.0,29.153,29.1918,28.7553,28.765,347282.0
2023-04-05 10:05:00,29.66,29.71,29.43,29.49,380520.0,28.7747,28.8232,28.5515,28.6098,380520.0
2023-04-05 10:10:00,29.48,29.54,29.34,29.39,240965.0,28.6,28.6583,28.4642,28.5127,240965.0
2023-04-05 10:15:00,29.38,29.46,29.29,29.44,283371.0,28.503,28.5806,28.4157,28.5612,283371.0
2023-04-05 10:20:00,29.44,29.73,29.44,29.73,410282.0,28.5612,28.8426,28.5612,28.8426,410282.0
2023-04-05 10:25:00,29.73,29.77,29.38,29.41,204605.0,28.8426,28.8814,28.503,28.5321,204605.0
2023-04-05 10:30:00,29.39,29.7,29.38,29.62,147515.0,28.5127,28.8135,28.503,28.7359,147515.0
2023-04-05 10:35:00,29.62,29.78,29.58,29.59,132616.0,28.7359,28.8911,28.6971,28.7068,132616.0
2023-04-05 10:40:00,29.59,29.59,29.23,29.24,231751.0,28.7068,28.7068,28.3575,28.3672,231751.0
2023-04-05 10:45:00,29.23,29.24,29.1,29.17,206494.0,28.3575,28.3672,28.2314,28.2993,206494.0
2023-04-05 10:50:00,29.17,29.24,29.12,29.21,138946.0,28.2993,28.3672,28.2508,28.3381,138946.0
2023-04-05 10:55:00,29.22,29.26,29.07,29.14,182313.0,28.3478,28.3866,28.2023,28.2702,182313.0
2023-04-05 11:00:00,29.14,29.16,29.02,29.07,172461.0,28.2702,28.2896,28.1538,28.2023,172461.0
2023-04-05 11:05:00,29.07,29.2,29.05,29.16,154737.0,28.2023,28.3284,28.1829,28.2896,154737.0
2023-04-05 11:10:00,29.17,29.32,29.09,29.27,185513.0,28.2993,28.4448,28.2217,28.3963,185513.0
2023-04-05 11:15:00,29.26,29.31,29.17,29.24,193737.0,28.3866,28.4351,28.2993,28.3672,193737.0
2023-04-05 11:20:00,29.23,29.24,29.18,29.21,68049.0,28.3575,28.3672,28.309,28.3381,68049.0
2023-04-05 11:25:00,29.2,29.23,29.08,29.19,140161.0,28.3284,28.3575,28.212,28.3187,140161.0
2023-04-05 11:30:00,29.19,29.4,29.15,29.35,190878.0,28.3187,28.5224,28.2799,28.4739,190878.0
2023-04-05 11:35:00,29.35,29.46,29.29,29.33,124842.0,28.4739,28.5806,28.4157,28.4545,124842.0
2023-04-05 11:40:00,29.35,29.39,29.24,29.26,98302.0,28.4739,28.5127,28.3672,28.3866,98302.0
2023-04-05 11:45:00,29.26,29.4,29.25,29.29,146017.0,28.3866,28.5224,28.3769,28.4157,146017.0
2023-04-05 11:50:00,29.28,29.33,29.19,29.19,58976.0,28.406,28.4545,28.3187,28.3187,58976.0
2023-04-05 11:55:00,29.19,29.37,29.18,29.37,80181.0,28.3187,28.4933,28.309,28.4933,80181.0
2023-04-05 12:00:00,29.37,29.41,29.3,29.34,93327.0,28.4933,28.5321,28.4254,28.4642,93327.0
2023-04-05 12:05:00,29.35,29.37,29.2,29.25,52616.0,28.4739,28.4933,28.3284,28.3769,52616.0
2023-04-05 12:10:00,29.26,29.35,29.26,29.27,24551.0,28.3866,28.4739,28.3866,28.3963,24551.0
2023-04-05 12:15:00,29.28,29.34,29.16,29.33,79858.0,28.406,28.4642,28.2896,28.4545,79858.0
2023-04-05 12:20:00,29.34,29.35,29.29,29.33,56259.0,28.4642,28.4739,28.4157,28.4545,56259.0
2023-04-05 12:25:00,29.3,29.3,29.09,29.21,136109.0,28.4254,28.4254,28.2217,28.3381,136109.0
2023-04-05 12:30:00,29.21,29.22,29.1,29.15,144150.0,28.3381,28.3478,28.2314,28.2799,144150.0
2023-04-05 12:35:00,29.15,29.31,29.14,29.21,127349.0,28.2799,28.4351,28.2702,28.3381,127349.0
2023-04-05 12:40:00,29.2,29.25,29.17,29.25,41062.0,28.3284,28.3769,28.2993,28.3769,41062.0
2023-04-05 12:45:00,29.24,29.24,29.17,29.17,34441.0,28.3672,28.3672,28.2993,28.2993,34441.0
2023-04-05 12:50:00,29.16,29.18,29.07,29.15,88388.0,28.2896,28.309,28.2023,28.2799,88388.0
2023-04-05 12:55:00,29.14,29.23,29.13,29.21,92112.0,28.2702,28.3575,28.2605,28.3381,92112.0
2023-04-05 13:00:00,29.21,29.29,29.18,29.29,126300.0,28.3381,28.4157,28.309,28.4157,126300.0
2023-04-05 13:05:00,29.3,29.38,29.26,29.27,112706.0,28.4254,28.503,28.3866,28.3963,112706.0
2023-04-05 13:10:00,29.27,29.4,29.26,29.34,84203.0,28.3963,28.5224,28.3866,28.4642,84203.0
2023-04-05 13:15:00,29.34,29.51,29.34,29.51,91523.0,28.4642,28.6292,28.4642,28.6292,91523.0
2023-04-05 13:20:00,29.5,29.56,29.45,29.47,94904.0,28.6195,28.6777,28.5709,28.5903,94904.0
2023-04-05 13:25:00,29.48,29.51,29.39,29.4,55097.0,28.6,28.6292,28.5127,28.5224,55097.0
2023-04-05 13:30:00,29.4,29.44,29.35,29.37,45213.0,28.5224,28.5612,28.4739,28.4933,45213.0
2023-04-05 13:35:00,29.35,29.36,29.28,29.32,26973.0,28.4739,28.4836,28.406,28.4448,26973.0
2023-04-05 13:40:00,29.33,29.34,29.21,29.25,53369.0,28.4545,28.4642,28.3381,28.3769,53369.0
2023-04-05 13:45:00,29.24,29.24,29.14,29.18,99456.0,28.3672,28.3672,28.2702,28.309,99456.0
2023-04-05 13:50:00,29.18,29.29,29.18,29.24,68067.0,28.309,28.4157,28.309,28.3672,68067.0
2023-04-05 13:55:00,29.23,29.33,29.23,29.29,63807.0,28.3575,28.4545,28.3575,28.4157,63807.0
2023-04-05 14:00:00,29.3,29.5,29.28,29.46,82730.0,28.4254,28.6195,28.406,28.5806,82730.0
2023-04-05 14:05:00,29.46,29.52,29.4,29.41,164961.0,28.5806,28.6389,28.5224,28.5321,164961.0
2023-04-05 14:10:00,29.4,29.41,29.33,29.39,92990.0,28.5224,28.5321,28.4545,28.5127,92990.0
2023-04-05 14:15:00,29.4,29.48,29.39,29.46,66616.0,28.5224,28.6,28.5127,28.5806,66616.0
2023-04-05 14:20:00,29.46,29.46,29.33,29.38,65098.0,28.5806,28.5806,28.4545,28.503,65098.0
2023-04-05 14:25:00,29.38,29.42,29.34,29.36,60989.0,28.503,28.5418,28.4642,28.4836,60989.0
2023-04-05 14:30:00,29.35,29.41,29.34,29.39,41650.0,28.4739,28.5321,28.4642,28.5127,41650.0
2023-04-05 14:35:00,29.39,29.54,29.37,29.44,100433.0,28.5127,28.6583,28.4933,28.5612,100433.0
2023-04-05 14:40:00,29.44,29.47,29.36,29.39,74298.0,28.5612,28.5903,28.4836,28.5127,74298.0
2023-04-05 14:45:00,29.4,29.48,29.38,29.41,90402.0,28.5224,28.6,28.503,28.5321,90402.0
2023-04-05 14:50:00,29.4,29.43,29.34,29.36,49940.0,28.5224,28.5515,28.4642,28.4836,49940.0
2023-04-05 14:55:00,29.35,29.39,29.33,29.37,89889.0,28.4739,28.5127,28.4545,28.4933,89889.0
2023-04-05 15:00:00,29.36,29.37,29.26,29.27,49633.0,28.4836,28.4933,28.3866,28.3963,49633.0
2023-04-05 15:05:00,29.28,29.35,29.22,29.25,50136.0,28.406,28.4739,28.3478,28.3769,50136.0
2023-04-05 15:10:00,29.26,29.28,29.2,29.2,38495.0,28.3866,28.406,28.3284,28.3284,38495.0
2023-04-05 15:15:00,29.21,29.26,29.21,29.24,76541.0,28.3381,28.3866,28.3381,28.3672,76541.0
2023-04-05 15:20:00,29.23,29.28,29.23,29.26,25214.0,28.3575,28.406,28.3575,28.3866,25214.0
2023-04-05 15:25:00,29.27,29.39,29.27,29.37,76032.0,28.3963,28.5127,28.3963,28.4933,76032.0
2023-04-05 15:30:00,29.37,29.49,29.37,29.48,111741.0,28.4933,28.6098,28.4933,28.6,111741.0
2023-04-05 15:35:00,29.48,29.53,29.43,29.44,96762.0,28.6,28.6486,28.5515,28.5612,96762.0
2023-04-05 15:40:00,29.45,29.61,29.41,29.61,140882.0,28.5709,28.7262,28.5321,28.7262,140882.0
2023-04-05 15:45:00,29.6,29.6,29.47,29.51,118458.0,28.7165,28.7165,28.5903,28.6292,118458.0
2023-04-05 15:50:00,29.51,29.64,29.51,29.61,126494.0,28.6292,28.7553,28.6292,28.7262,126494.0
2023-04-05 15:55:00,29.61,29.67,29.56,29.58,248838.0,28.7262,28.7844,28.6777,28.6971,248838.0
2023-04-06 09:30:00,29.6,29.73,29.27,29.32,462090.0,28.7165,28.8426,28.3963,28.4448,462090.0
2023-04-06 09:35:00,29.33,29.45,29.17,29.32,319610.0,28.4545,28.5709,28.2993,28.4448,319610.0
2023-04-06 09:40:00,29.32,29.41,29.15,29.34,168307.0,28.4448,28.5321,28.2799,28.4642,168307.0
2023-04-06 09:45:00,29.33,29.41,29.19,29.3,163349.0,28.4545,28.5321,28.3187,28.4254,163349.0
2023-04-06 09:50:00,29.3,29.44,29.21,29.27,196360.0,28.4254,28.5612,28.3381,28.3963,196360.0
2023-04-06 09:55:00,29.25,29.42,29.22,29.35,172082.0,28.3769,28.5418,28.3478,28.4739,172082.0
2023-04-06 10:00:00,29.35,29.59,29.35,29.44,225651.0,28.4739,28.7068,28.4739,28.5612,225651.0
2023-04-06 10:05:00,29.46,29.64,29.45,29.5,168961.0,28.5806,28.7553,28.5709,28.6195,168961.0
2023-04-06 10:10:00,29.51,29.75,29.5,29.71,232970.0,28.6292,28.862,28.6195,28.8232,232970.0
2023-04-06 10:15:00,29.71,29.79,29.64,29.69,229628.0,28.8232,28.9008,28.7553,28.8038,229628.0
2023-04-06 10:20:00,29.65,29.65,29.37,29.38,145061.0,28.765,28.765,28.4933,28.503,145061.0
2023-04-06 10:25:00,29.38,29.48,29.33,29.36,148726.0,28.503,28.6,28.4545,28.4836,148726.0
2023-04-06 10:30:00,29.36,29.5,29.29,29.48,165331.0,28.4836,28.6195,28.4157,28.6,165331.0
2023-04-06 10:35:00,29.47,29.52,29.18,29.21,234732.0,28.5903,28.6389,28.309,28.3381,234732.0
2023-04-06 10:40:00,29.2,29.22,29.06,29.19,191355.0,28.3284,28.3478,28.1926,28.3187,191355.0
2023-04-06 10:45:00,29.19,29.41,29.16,29.28,219187.0,28.3187,28.5321,28.2896,28.406,219187.0
2023-04-06 10:50:00,29.28,29.36,29.24,29.25,91265.0,28.406,28.4836,28.3672,28.3769,91265.0
2023-04-06 10:55:00,29.25,29.28,29.17,29.26,99580.0,28.3769,28.406,28.2993,28.3866,99580.0
2023-04-06 11:00:00,29.26,29.39,29.21,29.37,107460.0,28.3866,28.5127,28.3381,28.4933,107460.0
2023-04-06 11:05:00,29.34,29.55,29.34,29.44,155717.0,28.4642,28.668,28.4642,28.5612,155717.0
2023-04-06 11:10:00,29.44,29.57,29.4,29.51,106042.0,28.5612,28.6874,28.5224,28.6292,106042.0
2023-04-06 11:15:00,29.5,29.59,29.5,29.51,50989.0,28.6195,28.7068,28.6195,28.6292,50989.0
2023-04-06 11:20:00,29.51,29.51,29.36,29.36,59864.0,28.6292,28.6292,28.4836,28.4836,59864.0
2023-04-06 11:25:00,29.36,29.45,29.34,29.37,97231.0,28.4836,28.5709,28.4642,28.4933,97231.0
2023-04-06 11:30:00,29.39,29.4,29.33,29.34,48214.0,28.5127,28.5224,28.4545,28.4642,48214.0
2023-04-06 11:35:00,29.34,29.46,29.31,29.38,75615.0,28.4642,28.5806,28.4351,28.503,75615.0
2023-04-06 11:40:00,29.39,29.49,29.38,29.43,145053.0,28.5127,28.6098,28.503,28.5515,145053.0
2023-04-06 11:45:00,29.42,29.59,29.4,29.53,98420.0,28.5418,28.7068,28.5224,28.6486,98420.0
2023-04-06 11:50:00,29.54,29.55,29.49,29.52,41168.0,28.6583,28.668,28.6098,28.6389,41168.0
2023-04-06 11:55:00,29.53,29.62,29.52,29.61,73648.0,28.6486,28.7359,28.6389,28.7262,73648.0
2023-04-06 12:00:00,29.62,29.74,29.62,29.7,179314.0,28.7359,28.8523,28.7359,28.8135,179314.0
2023-04-06 12:05:00,29.71,29.75,29.65,29.72,84386.0,28.8232,28.862,28.765,28.8329,84386.0
2023-04-06 12:10:00,29.72,29.76,29.71,29.71,33639.0,28.8329,28.8717,28.8232,28.8232,33639.0
2023-04-06 12:15:00,29.72,29.76,29.67,29.71,90844.0,28.8329,28.8717,28.7844,28.8232,90844.0
2023-04-06 12:20:00,29.71,29.71,29.63,29.65,76605.0,28.8232,28.8232,28.7456,28.765,76605.0
2023-04-06 12:25:00,29.65,29.69,29.63,29.66,33764.0,28.765,28.8038,28.7456,28.7747,33764.0
2023-04-06 12:30:00,29.65,29.86,29.65,29.8,112394.0,28.765,28.9687,28.765,28.9105,112394.0
2023-04-06 12:35:00,29.82,29.95,29.79,29.89,171498.0,28.9299,29.056,28.9008,28.9978,171498.0
2023-04-06 12:40:00,29.9,29.96,29.87,29.93,94189.0,29.0075,29.0657,28.9784,29.0366,94189.0
2023-04-06 12:45:00,29.94,29.95,29.8,29.8,81901.0,29.0463,29.056,28.9105,28.9105,81901.0
2023-04-06 12:50:00,29.81,29.9,29.79,29.81,49375.0,28.9202,29.0075,28.9008,28.9202,49375.0
2023-04-06 12:55:00,29.81,29.81,29.71,29.71,88209.0,28.9202,28.9202,28.8232,28.8232,88209.0
2023-04-06 13:00:00,29.73,29.83,29.67,29.78,84015.0,28.8426,28.9396,28.7844,28.8911,84015.0
2023-04-06 13:05:00,29.76,29.8,29.72,29.76,44061.0,28.8717,28.9105,28.8329,28.8717,44061.0
2023-04-06 13:10:00,29.76,29.81,29.74,29.77,25825.0,28.8717,28.9202,28.8523,28.8814,25825.0
2023-04-06 13:15:00,29.77,29.86,29.76,29.8,42554.0,28.8814,28.9687,28.8717,28.9105,42554.0
2023-04-06 13:20:00,29.81,29.88,29.81,29.85,31894.0,28.9202,28.9881,28.9202,28.959,31894.0
2023-04-06 13:25:00,29.85,29.89,29.82,29.84,27525.0,28.959,28.9978,28.9299,28.9493,27525.0
2023-04-06 13:30:00,29.84,29.91,29.75,29.75,85613.0,28.9493,29.0172,28.862,28.862,85613.0
2023-04-06 13:35:00,29.76,29.85,29.74,29.8,52867.0,28.8717,28.959,28.8523,28.9105,52867.0
2023-04-06 13:40:00,29.8,29.81,29.71,29.77,53070.0,28.9105,28.9202,28.8232,28.8814,53070.0
2023-04-06 13:45:00,29.77,29.78,29.71,29.71,43768.0,28.8814,28.8911,28.8232,28.8232,43768.0
2023-04-06 13:50:00,29.72,29.75,29.68,29.7,51902.0,28.8329,28.862,28.7941,28.8135,51902.0
2023-04-06 13:55:00,29.72,29.72,29.65,29.67,39941.0,28.8329,28.8329,28.765,28.7844,39941.0
2023-04-06 14:00:00,29.66,29.72,29.64,29.7,60920.0,28.7747,28.8329,28.7553,28.8135,60920.0
2023-04-06 14:05:00,29.69,29.76,29.69,29.74,51054.0,28.8038,28.8717,28.8038,28.8523,51054.0
2023-04-06 14:10:00,29.75,29.79,29.68,29.71,59319.0,28.862,28.9008,28.7941,28.8232,59319.0
2023-04-06 14:15:00,29.72,29.76,29.69,29.72,57960.0,28.8329,28.8717,28.8038,28.8329,57960.0
2023-04-06 14:20:00,29.72,29.78,29.69,29.74,33202.0,28.8329,28.8911,28.8038,28.8523,33202.0
2023-04-06 14:25:00,29.75,29.79,29.73,29.78,20333.0,28.862,28.9008,28.8426,28.8911,20333.0
2023-04-06 14:30:00,29.78,29.83,29.77,29.79,64573.0,28.8911,28.9396,28.8814,28.9008,64573.0
2023-04-06 14:35:00,29.78,29.86,29.76,29.8,31371.0,28.8911,28.9687,28.8717,28.9105,31371.0
2023-04-06 14:40:00,29.81,29.81,29.75,29.78,45661.0,28.9202,28.9202,28.862,28.8911,45661.0
2023-04-06 14:45:00,29.78,29.84,29.76,29.76,33838.0,28.8911,28.9493,28.8717,28.8717,33838.0
2023-04-06 14:50:00,29.78,29.78,29.72,29.74,30775.0,28.8911,28.8911,28.8329,28.8523,30775.0
2023-04-06 14:55:00,29.75,29.75,29.65,29.67,55226.0,28.862,28.862,28.765,28.7844,55226.0
2023-04-06 15:00:00,29.67,29.73,29.66,29.69,53977.0,28.7844,28.8426,28.7747,28.8038,53977.0
2023-04-06 15:05:00,29.7,29.75,29.67,29.68,30587.0,28.8135,28.862,28.7844,28.7941,30587.0
2023-04-06 15:10:00,29.67,29.67,29.56,29.59,80971.0,28.7844,28.7844,28.6777,28.7068,80971.0
2023-04-06 15:15:00,29.58,29.59,29.53,29.57,76016.0,28.6971,28.7068,28.6486,28.6874,76016.0
2023-04-06 15:20:00,29.56,29.62,29.49,29.53,75496.0,28.6777,28.7359,28.6098,28.6486,75496.0
2023-04-06 15:25:00,29.53,29.61,29.52,29.6,86398.0,28.6486,28.7262,28.6389,28.7165,86398.0
2023-04-06 15:30:00,29.62,29.68,29.61,29.64,107390.0,28.7359,28.7941,28.7262,28.7553,107390.0
2023-04-06 15:35:00,29.63,29.67,29.58,29.59,65603.0,28.7456,28.7844,28.6971,28.7068,65603.0
2023-04-06 15:40:00,29.58,29.66,29.55,29.66,64317.0,28.6971,28.7747,28.668,28.7747,64317.0
2023-04-06 15:45:00,29.65,29.7,29.62,29.69,84516.0,28.765,28.8135,28.7359,28.8038,84516.0
2023-04-06 15:50:00,29.69,29.73,29.57,29.6,232235.0,28.8038,28.8426,28.6874,28.7165,232235.0
2023-04-06 15:55:00,29.6,29.71,29.56,29.7,309444.0,28.7165,28.8232,28.6777,28.8135,309444.0
2023-04-10 09:30:00,29.25,29.49,29.25,29.39,246565.0,28.3769,28.6098,28.3769,28.5127,246565.0
2023-04-10 09:35:00,29.38,29.64,29.21,29.62,323331.0,28.503,28.7553,28.3381,28.7359,323331.0
2023-04-10 09:40:00,29.62,30.05,29.6,29.93,340539.0,28.7359,29.153,28.7165,29.0366,340539.0
2023-04-10 09:45:00,29.93,30.12,29.87,30.05,354005.0,29.0366,29.2209,28.9784,29.153,354005.0
2023-04-10 09:50:00,30.05,30.18,29.85,30.0,226452.0,29.153,29.2792,28.959,29.1045,226452.0
2023-04-10 09:55:00,30.01,30.12,29.94,29.95,268184.0,29.1142,29.2209,29.0463,29.056,268184.0
2023-04-10 10:00:00,29.96,30.13,29.91,30.08,171899.0,29.0657,29.2306,29.0172,29.1821,171899.0
2023-04-10 10:05:00,30.08,30.34,30.0,30.32,281672.0,29.1821,29.4344,29.1045,29.415,281672.0
2023-04-10 10:10:00,30.32,30.36,30.14,30.34,179749.0,29.415,29.4538,29.2403,29.4344,179749.0
2023-04-10 10:15:00,30.34,30.45,30.24,30.25,266272.0,29.4344,29.5411,29.3374,29.3471,266272.0
2023-04-10 10:20:00,30.25,30.31,30.19,30.25,87248.0,29.3471,29.4053,29.2889,29.3471,87248.0
2023-04-10 10:25:00,30.25,30.28,30.11,30.21,102686.0,29.3471,29.3762,29.2112,29.3083,102686.0
2023-04-10 10:30:00,30.21,30.37,30.21,30.32,175290.0,29.3083,29.4635,29.3083,29.415,175290.0
2023-04-10 10:35:00,30.33,30.53,30.32,30.41,202826.0,29.4247,29.6187,29.415,29.5023,202826.0
2023-04-10 10:40:00,30.42,30.46,30.28,30.44,112046.0,29.512,29.5508,29.3762,29.5314,112046.0
2023-04-10 10:45:00,30.45,30.45,30.22,30.3,121752.0,29.5411,29.5411,29.318,29.3956,121752.0
2023-04-10 10:50:00,30.3,30.35,30.2,30.23,99212.0,29.3956,29.4441,29.2986,29.3277,99212.0
2023-04-10 10:55:00,30.24,30.29,30.11,30.11,70039.0,29.3374,29.3859,29.2112,29.2112,70039.0
2023-04-10 11:00:00,30.13,30.21,30.1,30.15,105498.0,29.2306,29.3083,29.2015,29.25,105498.0
2023-04-10 11:05:00,30.14,30.23,30.11,30.12,52334.0,29.2403,29.3277,29.2112,29.2209,52334.0
2023-04-10 11:10:00,30.12,30.28,30.11,30.2,142409.0,29.2209,29.3762,29.2112,29.2986,142409.0
2023-04-10 11:15:00,30.2,30.28,30.17,30.24,89933.0,29.2986,29.3762,29.2695,29.3374,89933.0
2023-04-10 11:20:00,30.23,30.25,30.1,30.12,31328.0,29.3277,29.3471,29.2015,29.2209,31328.0
2023-04-10 11:25:00,30.11,30.24,30.1,30.23,56417.0,29.2112,29.3374,29.2015,29.3277,56417.0
2023-04-10 11:30:00,30.24,30.29,30.16,30.18,39486.0,29.3374,29.3859,29.2598,29.2792,39486.0
2023-04-10 11:35:00,30.19,30.21,30.12,30.17,40188.0,29.2889,29.3083,29.2209,29.2695,40188.0
2023-04-10 11:40:00,30.17,30.21,30.06,30.07,83643.0,29.2695,29.3083,29.1627,29.1724,83643.0
2023-04-10 11:45:00,30.08,30.14,30.05,30.08,54058.0,29.1821,29.2403,29.153,29.1821,54058.0
2023-04-10 11:50:00,30.08,30.09,29.91,29.94,107298.0,29.1821,29.1918,29.0172,29.0463,107298.0
2023-04-10 11:55:00,29.92,29.92,29.78,29.84,77811.0,29.0269,29.0269,28.8911,28.9493,77811.0
2023-04-10 12:00:00,29.84,29.9,29.8,29.85,83072.0,28.9493,29.0075,28.9105,28.959,83072.0
2023-04-10 12:05:00,29.84,29.86,29.74,29.76,70728.0,28.9493,28.9687,28.8523,28.8717,70728.0
2023-04-10 12:10:00,29.76,29.84,29.72,29.74,54248.0,28.8717,28.9493,28.8329,28.8523,54248.0
2023-04-10 12:15:00,29.74,29.82,29.72,29.75,72260.0,28.8523,28.9299,28.8329,28.862,72260.0
2023-04-10 12:20:00,29.77,29.82,29.71,29.77,50038.0,28.8814,28.9299,28.8232,28.8814,50038.0
2023-04-10 12:25:00,29.76,29.81,29.75,29.77,40428.0,28.8717,28.9202,28.862,28.8814,40428.0
2023-04-10 12:30:00,29.77,29.94,29.75,29.85,85945.0,28.8814,29.0463,28.862,28.959,85945.0
2023-04-10 12:35:00,29.86,30.06,29.85,30.03,110023.0,28.9687,29.1627,28.959,29.1336,110023.0
2023-04-10 12:40:00,30.03,30.1,29.97,30.08,108568.0,29.1336,29.2015,29.0754,29.1821,108568.0
2023-04-10 12:45:00,30.09,30.11,30.01,30.05,57443.0,29.1918,29.2112,29.1142,29.153,57443.0
2023-04-10 12:50:00,30.06,30.18,30.06,30.1,52566.0,29.1627,29.2792,29.1627,29.2015,52566.0
2023-04-10 12:55:00,30.11,30.16,30.09,30.15,26469.0,29.2112,29.2598,29.1918,29.25,26469.0
2023-04-10 13:00:00,30.15,30.2,30.14,30.17,83283.0,29.25,29.2986,29.2403,29.2695,83283.0
2023-04-10 13:05:00,30.17,30.32,30.17,30.31,46351.0,29.2695,29.415,29.2695,29.4053,46351.0
2023-04-10 13:10:00,30.29,30.38,30.28,30.33,83136.0,29.3859,29.4732,29.3762,29.4247,83136.0
2023-04-10 13:15:00,30.33,30.39,30.32,30.34,36915.0,29.4247,29.4829,29.415,29.4344,36915.0
2023-04-10 13:20:00,30.34,30.37,30.29,30.31,71720.0,29.4344,29.4635,29.3859,29.4053,71720.0
2023-04-10 13:25:00,30.32,30.37,30.31,30.33,33135.0,29.415,29.4635,29.4053,29.4247,33135.0
2023-04-10 13:30:00,30.35,30.4,30.34,30.39,39526.0,29.4441,29.4926,29.4344,29.4829,39526.0
2023-04-10 13:35:00,30.4,30.42,30.31,30.32,48776.0,29.4926,29.512,29.4053,29.415,48776.0
2023-04-10 13:40:00,30.32,30.35,30.28,30.33,42694.0,29.415,29.4441,29.3762,29.4247,42694.0
2023-04-10 13:45:00,30.35,30.47,30.33,30.45,101222.0,29.4441,29.5605,29.4247,29.5411,101222.0
2023-04-10 13:50:00,30.46,30.46,30.31,30.32,45126.0,29.5508,29.5508,29.4053,29.415,45126.0
2023-04-10 13:55:00,30.31,30.33,30.25,30.29,63409.0,29.4053,29.4247,29.3471,29.3859,63409.0
2023-04-10 14:00:00,30.3,30.3,30.23,30.3,45752.0,29.3956,29.3956,29.3277,29.3956,45752.0
2023-04-10 14:05:00,30.3,30.35,30.26,30.27,50351.0,29.3956,29.4441,29.3568,29.3665,50351.0
2023-04-10 14:10:00,30.26,30.37,30.25,30.33,28643.0,29.3568,29.4635,29.3471,29.4247,28643.0
2023-04-10 14:15:00,30.33,30.45,30.33,30.4,54965.0,29.4247,29.5411,29.4247,29.4926,54965.0
2023-04-10 14:20:00,30.39,30.48,30.36,30.36,103878.0,29.4829,29.5702,29.4538,29.4538,103878.0
2023-04-10 14:25:00,30.37,30.43,30.35,30.43,37160.0,29.4635,29.5217,29.4441,29.5217,37160.0
2023-04-10 14:30:00,30.43,30.49,30.43,30.47,175311.0,29.5217,29.5799,29.5217,29.5605,175311.0
2023-04-10 14:35:00,30.47,30.51,30.44,30.45,93985.0,29.5605,29.5993,29.5314,29.5411,93985.0
2023-04-10 14:40:00,30.45,30.47,30.39,30.43,31688.0,29.5411,29.5605,29.4829,29.5217,31688.0
2023-04-10 14:45:00,30.43,30.46,30.38,30.39,35725.0,29.5217,29.5508,29.4732,29.4829,35725.0
2023-04-10 14:50:00,30.39,30.47,30.39,30.42,36065.0,29.4829,29.5605,29.4829,29.512,36065.0
2023-04-10 14:55:00,30.43,30.55,30.43,30.54,55326.0,29.5217,29.6381,29.5217,29.6284,55326.0
2023-04-10 15:00:00,30.54,30.64,30.54,30.61,72129.0,29.6284,29.7254,29.6284,29.6963,72129.0
2023-04-10 15:05:00,30.62,30.64,30.57,30.63,85789.0,29.706,29.7254,29.6575,29.7157,85789.0
2023-04-10 15:10:00,30.62,30.64,30.52,30.53,38693.0,29.706,29.7254,29.609,29.6187,38693.0
2023-04-10 15:15:00,30.54,30.61,30.53,30.59,28128.0,29.6284,29.6963,29.6187,29.6769,28128.0
2023-04-10 15:20:00,30.59,30.59,30.5,30.51,26167.0,29.6769,29.6769,29.5896,29.5993,26167.0
2023-04-10 15:25:00,30.51,30.57,30.48,30.52,49487.0,29.5993,29.6575,29.5702,29.609,49487.0
2023-04-10 15:30:00,30.52,30.61,30.52,30.58,68189.0,29.609,29.6963,29.609,29.6672,68189.0
2023-04-10 15:35:00,30.58,30.6,30.53,30.59,31790.0,29.6672,29.6866,29.6187,29.6769,31790.0
2023-04-10 15:40:00,30.59,30.67,30.56,30.61,115908.0,29.6769,29.7545,29.6478,29.6963,115908.0
2023-04-10 15:45:00,30.6,30.68,30.56,30.63,88493.0,29.6866,29.7642,29.6478,29.7157,88493.0
2023-04-10 15:50:00,30.64,30.67,30.53,30.55,157899.0,29.7254,29.7545,29.6187,29.6381,157899.0
2023-04-10 15:55:00,30.54,30.65,30.52,30.65,200411.0,29.6284,29.7351,29.609,29.7351,200411.0
2023-04-11 09:30:00,31.0,31.16,30.96,31.1,392870.0,30.0747,30.2299,30.0359,30.1717,392870.0
2023-04-11 09:35:00,31.1,31.33,31.09,31.3,245949.0,30.1717,30.3948,30.162,30.3657,245949.0
2023-04-11 09:40:00,31.3,31.37,31.12,31.31,355581.0,30.3657,30.4336,30.1911,30.3754,355581.0
2023-04-11 09:45:00,31.31,31.44,31.27,31.32,381961.0,30.3754,30.5015,30.3366,30.3851,381961.0
2023-04-11 09:50:00,31.32,31.38,31.26,31.32,165684.0,30.3851,30.4433,30.3269,30.3851,165684.0
2023-04-11 09:55:00,31.32,31.38,31.16,31.2,182742.0,30.3851,30.4433,30.2299,30.2687,182742.0
2023-04-11 10:00:00,31.22,31.34,31.13,31.27,155754.0,30.2881,30.4045,30.2008,30.3366,155754.0
2023-04-11 10:05:00,31.27,31.44,31.25,31.41,179920.0,30.3366,30.5015,30.3172,30.4724,179920.0
2023-04-11 10:10:00,31.42,31.46,31.27,31.37,99066.0,30.4821,30.5209,30.3366,30.4336,99066.0
2023-04-11 10:15:00,31.37,31.43,31.32,31.34,101617.0,30.4336,30.4918,30.3851,30.4045,101617.0
2023-04-11 10:20:00,31.35,31.42,31.23,31.41,77993.0,30.4142,30.4821,30.2978,30.4724,77993.0
2023-04-11 10:25:00,31.41,31.42,31.27,31.3,76638.0,30.4724,30.4821,30.3366,30.3657,76638.0
2023-04-11 10:30:00,31.31,31.37,31.21,31.22,72955.0,30.3754,30.4336,30.2784,30.2881,72955.0
2023-04-11 10:35:00,31.2,31.2,30.97,31.06,205020.0,30.2687,30.2687,30.0456,30.1329,205020.0
2023-04-11 10:40:00,31.05,31.1,30.96,30.97,109577.0,30.1232,30.1717,30.0359,30.0456,109577.0
2023-04-11 10:45:00,30.96,31.01,30.81,30.99,189969.0,30.0359,30.0844,29.8903,30.065,189969.0
2023-04-11 10:50:00,31.0,31.04,30.94,31.01,69192.0,30.0747,30.1135,30.0165,30.0844,69192.0
2023-04-11 10:55:00,31.01,31.1,30.99,31.09,75988.0,30.0844,30.1717,30.065,30.162,75988.0
2023-04-11 11:00:00,31.09,31.23,31.08,31.12,110079.0,30.162,30.2978,30.1523,30.1911,110079.0
2023-04-11 11:05:00,31.12,31.16,31.04,31.08,47206.0,30.1911,30.2299,30.1135,30.1523,47206.0
2023-04-11 11:10:00,31.08,31.12,31.03,31.1,32547.0,30.1523,30.1911,30.1038,30.1717,32547.0
2023-04-11 11:15:00,31.1,31.18,31.06,31.16,70931.0,30.1717,30.2493,30.1329,30.2299,70931.0
2023-04-11 11:20:00,31.17,31.25,31.17,31.21,92593.0,30.2396,30.3172,30.2396,30.2784,92593.0
2023-04-11 11:25:00,31.21,31.22,31.13,31.15,50965.0,30.2784,30.2881,30.2008,30.2202,50965.0
2023-04-11 11:30:00,31.15,31.16,31.03,31.04,57435.0,30.2202,30.2299,30.1038,30.1135,57435.0
2023-04-11 11:35:00,31.03,31.11,31.01,31.08,60778.0,30.1038,30.1814,30.0844,30.1523,60778.0
2023-04-11 11:40:00,31.09,31.15,31.04,31.14,44816.0,30.162,30.2202,30.1135,30.2105,44816.0
2023-04-11 11:45:00,31.14,31.3,31.14,31.3,70690.0,30.2105,30.3657,30.2105,30.3657,70690.0
2023-04-11 11:50:00,31.3,31.34,31.28,31.28,76959.0,30.3657,30.4045,30.3463,30.3463,76959.0
2023-04-11 11:55:00,31.29,31.34,31.21,31.32,44589.0,30.356,30.4045,30.2784,30.3851,44589.0
2023-04-11 12:00:00,31.33,31.38,31.29,31.35,68256.0,30.3948,30.4433,30.356,30.4142,68256.0
2023-04-11 12:05:00,31.36,31.41,31.32,31.36,108330.0,30.4239,30.4724,30.3851,30.4239,108330.0
2023-04-11 12:10:00,31.36,31.5,31.36,31.43,81887.0,30.4239,30.5598,30.4239,30.4918,81887.0
2023-04-11 12:15:00,31.44,31.47,31.38,31.46,71663.0,30.5015,30.5306,30.4433,30.5209,71663.0
2023-04-11 12:20:00,31.48,31.56,31.45,31.48,172784.0,30.5404,30.618,30.5112,30.5404,172784.0
2023-04-11 12:25:00,31.48,31.54,31.41,31.54,35848.0,30.5404,30.5986,30.4724,30.5986,35848.0
2023-04-11 12:30:00,31.54,31.59,31.51,31.55,77759.0,30.5986,30.6471,30.5695,30.6083,77759.0
2023-04-11 12:35:00,31.55,31.56,31.4,31.41,103656.0,30.6083,30.618,30.4627,30.4724,103656.0
2023-04-11 12:40:00,31.41,31.44,31.39,31.41,132543.0,30.4724,30.5015,30.453,30.4724,132543.0
2023-04-11 12:45:00,31.41,31.46,31.4,31.43,35856.0,30.4724,30.5209,30.4627,30.4918,35856.0
2023-04-11 12:50:00,31.43,31.54,31.42,31.53,59608.0,30.4918,30.5986,30.4821,30.5889,59608.0
2023-04-11 12:55:00,31.52,31.52,31.48,31.5,30332.0,30.5792,30.5792,30.5404,30.5598,30332.0
2023-04-11 13:00:00,31.51,31.53,31.43,31.47,48439.0,30.5695,30.5889,30.4918,30.5306,48439.0
2023-04-11 13:05:00,31.46,31.57,31.45,31.53,84074.0,30.5209,30.6277,30.5112,30.5889,84074.0
2023-04-11 13:10:00,31.53,31.54,31.4,31.42,49637.0,30.5889,30.5986,30.4627,30.4821,49637.0
2023-04-11 13:15:00,31.42,31.48,31.41,31.47,21798.0,30.4821,30.5404,30.4724,30.5306,21798.0
2023-04-11 13:20:00,31.47,31.49,31.34,31.38,47684.0,30.5306,30.5501,30.4045,30.4433,47684.0
2023-04-11 13:25:00,31.37,31.44,31.36,31.44,28899.0,30.4336,30.5015,30.4239,30.5015,28899.0
2023-04-11 13:30:00,31.45,31.5,31.44,31.47,33335.0,30.5112,30.5598,30.5015,30.5306,33335.0
2023-04-11 13:35:00,31.47,31.48,31.42,31.47,20606.0,30.5306,30.5404,30.4821,30.5306,20606.0
2023-04-11 13:40:00,31.49,31.5,31.46,31.48,39724.0,30.5501,30.5598,30.5209,30.5404,39724.0
2023-04-11 13:45:00,31.49,31.6,31.48,31.6,70629.0,30.5501,30.6568,30.5404,30.6568,70629.0
2023-04-11 13:50:00,31.6,31.63,31.54,31.62,61964.0,30.6568,30.6859,30.5986,30.6762,61964.0
2023-04-11 13:55:00,31.61,31.61,31.58,31.59,29920.0,30.6665,30.6665,30.6374,30.6471,29920.0
2023-04-11 14:00:00,31.6,31.65,31.58,31.6,63294.0,30.6568,30.7053,30.6374,30.6568,63294.0
2023-04-11 14:05:00,31.62,31.63,31.55,31.62,31061.0,30.6762,30.6859,30.6083,30.6762,31061.0
2023-04-11 14:10:00,31.61,31.62,31.57,31.58,13895.0,30.6665,30.6762,30.6277,30.6374,13895.0
2023-04-11 14:15:00,31.57,31.63,31.54,31.61,31134.0,30.6277,30.6859,30.5986,30.6665,31134.0
2023-04-11 14:20:00,31.61,31.64,31.57,31.58,31393.0,30.6665,30.6956,30.6277,30.6374,31393.0
2023-04-11 14:25:00,31.57,31.64,31.57,31.64,34948.0,30.6277,30.6956,30.6277,30.6956,34948.0
2023-04-11 14:30:00,31.64,31.72,31.64,31.67,133524.0,30.6956,30.7732,30.6956,30.7247,133524.0
2023-04-11 14:35:00,31.67,31.71,31.65,31.71,26839.0,30.7247,30.7635,30.7053,30.7635,26839.0
2023-04-11 14:40:00,31.71,31.77,31.7,31.74,84126.0,30.7635,30.8217,30.7538,30.7926,84126.0
2023-04-11 14:45:00,31.74,31.76,31.68,31.69,46025.0,30.7926,30.812,30.7344,30.7441,46025.0
2023-04-11 14:50:00,31.68,31.68,31.64,31.67,30172.0,30.7344,30.7344,30.6956,30.7247,30172.0
2023-04-11 14:55:00,31.66,31.71,31.66,31.69,36794.0,30.715,30.7635,30.715,30.7441,36794.0
2023-04-11 15:00:00,31.69,31.69,31.63,31.68,50704.0,30.7441,30.7441,30.6859,30.7344,50704.0
2023-04-11 15:05:00,31.67,31.67,31.55,31.6,122576.0,30.7247,30.7247,30.6083,30.6568,122576.0
2023-04-11 15:10:00,31.59,31.69,31.57,31.69,83643.0,30.6471,30.7441,30.6277,30.7441,83643.0
2023-04-11 15:15:00,31.68,31.73,31.68,31.69,95869.0,30.7344,30.7829,30.7344,30.7441,95869.0
2023-04-11 15:20:00,31.69,31.74,31.67,31.71,103254.0,30.7441,30.7926,30.7247,30.7635,103254.0
2023-04-11 15:25:00,31.7,31.73,31.66,31.72,61298.0,30.7538,30.7829,30.715,30.7732,61298.0
2023-04-11 15:30:00,31.73,31.75,31.65,31.67,67741.0,30.7829,30.8023,30.7053,30.7247,67741.0
2023-04-11 15:35:00,31.67,31.69,31.53,31.56,77764.0,30.7247,30.7441,30.5889,30.618,77764.0
2023-04-11 15:40:00,31.57,31.6,31.51,31.55,120158.0,30.6277,30.6568,30.5695,30.6083,120158.0
2023-04-11 15:45:00,31.54,31.54,31.36,31.37,210486.0,30.5986,30.5986,30.4239,30.4336,210486.0
2023-04-11 15:50:00,31.37,31.38,31.29,31.37,209630.0,30.4336,30.4433,30.356,30.4336,209630.0
2023-04-11 15:55:00,31.37,31.37,31.24,31.33,166243.0,30.4336,30.4336,30.3075,30.3948,166243.0
2023-04-12 09:30:00,32.23,32.3,31.96,32.01,825695.0,31.268,31.3359,31.006,31.0545,825695.0
2023-04-12 09:35:00,32.02,32.26,31.98,32.07,353843.0,31.0642,31.2971,31.0254,31.1127,353843.0
2023-04-12 09:40:00,32.08,32.17,31.86,31.96,249056.0,31.1224,31.2098,30.909,31.006,249056.0
2023-04-12 09:45:00,31.97,32.05,31.62,31.74,384068.0,31.0157,31.0933,30.6762,30.7926,384068.0
2023-04-12 09:50:00,31.74,31.76,31.52,31.72,343020.0,30.7926,30.812,30.5792,30.7732,343020.0
2023-04-12 09:55:00,31.73,31.79,31.54,31.55,185035.0,30.7829,30.8411,30.5986,30.6083,185035.0
2023-04-12 10:00:00,31.54,31.76,31.48,31.74,221274.0,30.5986,30.812,30.5404,30.7926,221274.0
2023-04-12 10:05:00,31.75,31.79,31.59,31.72,269504.0,30.8023,30.8411,30.6471,30.7732,269504.0
2023-04-12 10:10:00,31.71,31.85,31.66,31.7,173396.0,30.7635,30.8993,30.715,30.7538,173396.0
2023-04-12 10:15:00,31.71,31.77,31.54,31.56,171388.0,30.7635,30.8217,30.5986,30.618,171388.0
2023-04-12 10:20:00,31.57,31.81,31.56,31.65,171773.0,30.6277,30.8605,30.618,30.7053,171773.0
2023-04-12 10:25:00,31.64,31.73,31.4,31.71,324246.0,30.6956,30.7829,30.4627,30.7635,324246.0
2023-04-12 10:30:00,31.7,31.76,31.34,31.35,211145.0,30.7538,30.812,30.4045,30.4142,211145.0
2023-04-12 10:35:00,31.35,31.4,31.19,31.36,194433.0,30.4142,30.4627,30.259,30.4239,194433.0
2023-04-12 10:40:00,31.35,31.45,31.23,31.24,115725.0,30.4142,30.5112,30.2978,30.3075,115725.0
2023-04-12 10:45:00,31.24,31.4,31.15,31.34,150682.0,30.3075,30.4627,30.2202,30.4045,150682.0
2023-04-12 10:50:00,31.32,31.41,31.24,31.24,97150.0,30.3851,30.4724,30.3075,30.3075,97150.0
2023-04-12 10:55:00,31.24,31.24,31.05,31.1,185580.0,30.3075,30.3075,30.1232,30.1717,185580.0
2023-04-12 11:00:00,31.1,31.22,31.02,31.05,162178.0,30.1717,30.2881,30.0941,30.1232,162178.0
2023-04-12 11:05:00,31.01,31.07,30.87,30.92,214048.0,30.0844,30.1426,29.9486,29.9971,214048.0
2023-04-12 11:10:00,30.9,30.96,30.78,30.94,174752.0,29.9777,30.0359,29.8612,30.0165,174752.0
2023-04-12 11:15:00,30.95,31.04,30.94,30.97,113450.0,30.0262,30.1135,30.0165,30.0456,113450.0
2023-04-12 11:20:00,30.98,31.07,30.97,31.04,180307.0,30.0553,30.1426,30.0456,30.1135,180307.0
2023-04-12 11:25:00,31.05,31.14,31.01,31.14,76258.0,30.1232,30.2105,30.0844,30.2105,76258.0
2023-04-12 11:30:00,31.14,31.15,31.02,31.09,85419.0,30.2105,30.2202,30.0941,30.162,85419.0
2023-04-12 11:35:00,31.07,31.14,31.03,31.06,56984.0,30.1426,30.2105,30.1038,30.1329,56984.0
2023-04-12 11:40:00,31.06,31.22,31.03,31.22,75856.0,30.1329,30.2881,30.1038,30.2881,75856.0
2023-04-12 11:45:00,31.22,31.38,31.19,31.27,137262.0,30.2881,30.4433,30.259,30.3366,137262.0
2023-04-12 11:50:00,31.28,31.33,31.21,31.28,58207.0,30.3463,30.3948,30.2784,30.3463,58207.0
2023-04-12 11:55:00,31.28,31.38,31.27,31.38,97481.0,30.3463,30.4433,30.3366,30.4433,97481.0
2023-04-12 12:00:00,31.38,31.47,31.36,31.45,94178.0,30.4433,30.5306,30.4239,30.5112,94178.0
2023-04-12 12:05:00,31.45,31.49,31.41,31.45,49070.0,30.5112,30.5501,30.4724,30.5112,49070.0
2023-04-12 12:10:00,31.44,31.46,31.41,31.42,37526.0,30.5015,30.5209,30.4724,30.4821,37526.0
2023-04-12 12:15:00,31.42,31.44,31.32,31.33,34084.0,30.4821,30.5015,30.3851,30.3948,34084.0
2023-04-12 12:20:00,31.34,31.39,31.29,31.34,144510.0,30.4045,30.453,30.356,30.4045,144510.0
2023-04-12 12:25:00,31.34,31.48,31.33,31.4,70595.0,30.4045,30.5404,30.3948,30.4627,70595.0
2023-04-12 12:30:00,31.41,31.47,31.4,31.43,39066.0,30.4724,30.5306,30.4627,30.4918,39066.0
2023-04-12 12:35:00,31.43,31.44,31.37,31.37,21467.0,30.4918,30.5015,30.4336,30.4336,21467.0
2023-04-12 12:40:00,31.38,31.4,31.24,31.28,46027.0,30.4433,30.4627,30.3075,30.3463,46027.0
2023-04-12 12:45:00,31.27,31.37,31.23,31.29,42780.0,30.3366,30.4336,30.2978,30.356,42780.0
2023-04-12 12:50:00,31.29,31.3,31.24,31.29,22038.0,30.356,30.3657,30.3075,30.356,22038.0
2023-04-12 12:55:00,31.29,31.35,31.29,31.33,19350.0,30.356,30.4142,30.356,30.3948,19350.0
2023-04-12 13:00:00,31.34,31.35,31.24,31.34,147096.0,30.4045,30.4142,30.3075,30.4045,147096.0
2023-04-12 13:05:00,31.33,31.47,31.33,31.45,220768.0,30.3948,30.5306,30.3948,30.5112,220768.0
2023-04-12 13:10:00,31.46,31.59,31.46,31.58,108541.0,30.5209,30.6471,30.5209,30.6374,108541.0
2023-04-12 13:15:00,31.59,31.59,31.49,31.53,193650.0,30.6471,30.6471,30.5501,30.5889,193650.0
2023-04-12 13:20:00,31.53,31.56,31.48,31.52,74856.0,30.5889,30.618,30.5404,30.5792,74856.0
2023-04-12 13:25:00,31.51,31.63,31.51,31.58,81922.0,30.5695,30.6859,30.5695,30.6374,81922.0
2023-04-12 13:30:00,31.58,31.63,31.57,31.61,39015.0,30.6374,30.6859,30.6277,30.6665,39015.0
2023-04-12 13:35:00,31.59,31.61,31.42,31.43,113429.0,30.6471,30.6665,30.4821,30.4918,113429.0
2023-04-12 13:40:00,31.42,31.45,31.37,31.39,49392.0,30.4821,30.5112,30.4336,30.453,49392.0
2023-04-12 13:45:00,31.38,31.41,31.32,31.37,26976.0,30.4433,30.4724,30.3851,30.4336,26976.0
2023-04-12 13:50:00,31.36,31.4,31.35,31.37,62221.0,30.4239,30.4627,30.4142,30.4336,62221.0
2023-04-12 13:55:00,31.35,31.38,31.34,31.38,35153.0,30.4142,30.4433,30.4045,30.4433,35153.0
2023-04-12 14:00:00,31.38,31.44,31.27,31.41,113137.0,30.4433,30.5015,30.3366,30.4724,113137.0
2023-04-12 14:05:00,31.4,31.47,31.26,31.31,78818.0,30.4627,30.5306,30.3269,30.3754,78818.0
2023-04-12 14:10:00,31.3,31.53,31.24,31.52,120225.0,30.3657,30.5889,30.3075,30.5792,120225.0
2023-04-12 14:15:00,31.53,31.55,31.48,31.52,44163.0,30.5889,30.6083,30.5404,30.5792,44163.0
2023-04-12 14:20:00,31.53,31.57,31.45,31.48,139524.0,30.5889,30.6277,30.5112,30.5404,139524.0
2023-04-12 14:25:00,31.47,31.47,31.03,31.08,265411.0,30.5306,30.5306,30.1038,30.1523,265411.0
2023-04-12 14:30:00,31.06,31.06,30.91,31.0,153149.0,30.1329,30.1329,29.9874,30.0747,153149.0
2023-04-12 14:35:00,31.0,31.01,30.89,30.92,233556.0,30.0747,30.0844,29.968,29.9971,233556.0
2023-04-12 14:40:00,30.91,31.04,30.88,31.01,179457.0,29.9874,30.1135,29.9583,30.0844,179457.0
2023-04-12 14:45:00,31.01,31.05,30.84,30.88,146201.0,30.0844,30.1232,29.9195,29.9583,146201.0
2023-04-12 14:50:00,30.87,30.93,30.82,30.93,121131.0,29.9486,30.0068,29.9001,30.0068,121131.0
2023-04-12 14:55:00,30.92,31.01,30.9,30.95,53943.0,29.9971,30.0844,29.9777,30.0262,53943.0
2023-04-12 15:00:00,30.95,31.04,30.82,30.83,114116.0,30.0262,30.1135,29.9001,29.9098,114116.0
2023-04-12 15:05:00,30.82,30.97,30.82,30.91,56825.0,29.9001,30.0456,29.9001,29.9874,56825.0
2023-04-12 15:10:00,30.91,30.92,30.69,30.76,145878.0,29.9874,29.9971,29.7739,29.8418,145878.0
2023-04-12 15:15:00,30.75,30.75,30.63,30.68,100600.0,29.8321,29.8321,29.7157,29.7642,100600.0
2023-04-12 15:20:00,30.68,30.76,30.62,30.65,100350.0,29.7642,29.8418,29.706,29.7351,100350.0
2023-04-12 15:25:00,30.65,30.68,30.57,30.63,86031.0,29.7351,29.7642,29.6575,29.7157,86031.0
2023-04-12 15:30:00,30.63,30.75,30.57,30.64,95507.0,29.7157,29.8321,29.6575,29.7254,95507.0
2023-04-12 15:35:00,30.64,30.8,30.6,30.79,80993.0,29.7254,29.8806,29.6866,29.8709,80993.0
2023-04-12 15:40:00,30.8,30.83,30.72,30.79,89661.0,29.8806,29.9098,29.803,29.8709,89661.0
2023-04-12 15:45:00,30.77,30.93,30.65,30.66,172766.0,29.8515,30.0068,29.7351,29.7448,172766.0
2023-04-12 15:50:00,30.65,30.74,30.59,30.65,161082.0,29.7351,29.8224,29.6769,29.7351,161082.0
2023-04-12 15:55:00,30.64,30.65,30.51,30.65,255487.0,29.7254,29.7351,29.5993,29.7351,255487.0
2023-04-13 09:30:00,31.0,31.02,30.77,30.95,704407.0,30.0747,30.0941,29.8515,30.0262,704407.0
2023-04-13 09:35:00,30.97,31.02,30.67,30.95,369579.0,30.0456,30.0941,29.7545,30.0262,369579.0
2023-04-13 09:40:00,30.94,31.23,30.91,31.15,297638.0,30.0165,30.2978,29.9874,30.2202,297638.0
2023-04-13 09:45:00,31.14,31.21,31.07,31.16,193747.0,30.2105,30.2784,30.1426,30.2299,193747.0
2023-04-13 09:50:00,31.19,31.22,31.02,31.11,153910.0,30.259,30.2881,30.0941,30.1814,153910.0
2023-04-13 09:55:00,31.11,31.18,30.87,30.99,186661.0,30.1814,30.2493,29.9486,30.065,186661.0
2023-04-13 10:00:00,31.02,31.08,30.88,30.98,152390.0,30.0941,30.1523,29.9583,30.0553,152390.0
2023-04-13 10:05:00,31.0,31.18,30.89,31.18,138797.0,30.0747,30.2493,29.968,30.2493,138797.0
2023-04-13 10:10:00,31.16,31.34,31.11,31.3,169956.0,30.2299,30.4045,30.1814,30.3657,169956.0
2023-04-13 10:15:00,31.33,31.48,31.32,31.41,191309.0,30.3948,30.5404,30.3851,30.4724,191309.0
2023-04-13 10:20:00,31.44,31.45,31.28,31.4,82508.0,30.5015,30.5112,30.3463,30.4627,82508.0
2023-04-13 10:25:00,31.39,31.48,31.36,31.43,116451.0,30.453,30.5404,30.4239,30.4918,116451.0
2023-04-13 10:30:00,31.45,31.47,31.26,31.44,139468.0,30.5112,30.5306,30.3269,30.5015,139468.0
2023-04-13 10:35:00,31.45,31.48,31.32,31.32,70766.0,30.5112,30.5404,30.3851,30.3851,70766.0
2023-04-13 10:40:00,31.32,31.33,31.19,31.3,121682.0,30.3851,30.3948,30.259,30.3657,121682.0
2023-04-13 10:45:00,31.31,31.32,31.22,31.25,53529.0,30.3754,30.3851,30.2881,30.3172,53529.0
2023-04-13 10:50:00,31.25,31.39,31.25,31.33,84973.0,30.3172,30.453,30.3172,30.3948,84973.0
2023-04-13 10:55:00,31.34,31.38,31.19,31.21,66658.0,30.4045,30.4433,30.259,30.2784,66658.0
2023-04-13 11:00:00,31.23,31.32,31.22,31.29,45517.0,30.2978,30.3851,30.2881,30.356,45517.0
2023-04-13 11:05:00,31.3,31.4,31.26,31.28,99243.0,30.3657,30.4627,30.3269,30.3463,99243.0
2023-04-13 11:10:00,31.29,31.33,31.23,31.26,43151.0,30.356,30.3948,30.2978,30.3269,43151.0
2023-04-13 11:15:00,31.28,31.28,31.22,31.27,36903.0,30.3463,30.3463,30.2881,30.3366,36903.0
2023-04-13 11:20:00,31.3,31.37,31.25,31.35,58526.0,30.3657,30.4336,30.3172,30.4142,58526.0
2023-04-13 11:25:00,31.34,31.37,31.3,31.36,44125.0,30.4045,30.4336,30.3657,30.4239,44125.0
2023-04-13 11:30:00,31.36,31.42,31.32,31.37,89867.0,30.4239,30.4821,30.3851,30.4336,89867.0
2023-04-13 11:35:00,31.37,31.45,31.34,31.42,50046.0,30.4336,30.5112,30.4045,30.4821,50046.0
2023-04-13 11:40:00,31.44,31.46,31.39,31.42,46288.0,30.5015,30.5209,30.453,30.4821,46288.0
2023-04-13 11:45:00,31.43,31.45,31.38,31.39,96736.0,30.4918,30.5112,30.4433,30.453,96736.0
2023-04-13 11:50:00,31.39,31.45,31.31,31.32,44420.0,30.453,30.5112,30.3754,30.3851,44420.0
2023-04-13 11:55:00,31.32,31.48,31.29,31.46,60314.0,30.3851,30.5404,30.356,30.5209,60314.0
2023-04-13 12:00:00,31.48,31.61,31.48,31.59,173766.0,30.5404,30.6665,30.5404,30.6471,173766.0
2023-04-13 12:05:00,31.59,31.7,31.58,31.59,120823.0,30.6471,30.7538,30.6374,30.6471,120823.0
2023-04-13 12:10:00,31.6,31.64,31.54,31.58,59701.0,30.6568,30.6956,30.5986,30.6374,59701.0
2023-04-13 12:15:00,31.58,31.69,31.57,31.67,51476.0,30.6374,30.7441,30.6277,30.7247,51476.0
2023-04-13 12:20:00,31.67,31.78,31.65,31.76,102298.0,30.7247,30.8314,30.7053,30.812,102298.0
2023-04-13 12:25:00,31.76,31.77,31.69,31.73,36492.0,30.812,30.8217,30.7441,30.7829,36492.0
2023-04-13 12:30:00,31.73,31.78,31.7,31.78,39849.0,30.7829,30.8314,30.7538,30.8314,39849.0
2023-04-13 12:35:00,31.77,31.79,31.65,31.7,74850.0,30.8217,30.8411,30.7053,30.7538,74850.0
2023-04-13 12:40:00,31.71,31.73,31.63,31.7,52288.0,30.7635,30.7829,30.6859,30.7538,52288.0
2023-04-13 12:45:00,31.71,31.72,31.66,31.7,24709.0,30.7635,30.7732,30.715,30.7538,24709.0
2023-04-13 12:50:00,31.71,31.78,31.7,31.72,86602.0,30.7635,30.8314,30.7538,30.7732,86602.0
2023-04-13 12:55:00,31.72,31.75,31.7,31.75,53281.0,30.7732,30.8023,30.7538,30.8023,53281.0
2023-04-13 13:00:00,31.75,31.77,31.64,31.72,106947.0,30.8023,30.8217,30.6956,30.7732,106947.0
2023-04-13 13:05:00,31.73,31.77,31.7,31.75,32871.0,30.7829,30.8217,30.7538,30.8023,32871.0
2023-04-13 13:10:00,31.77,31.85,31.76,31.8,67442.0,30.8217,30.8993,30.812,30.8508,67442.0
2023-04-13 13:15:00,31.79,31.88,31.78,31.88,120063.0,30.8411,30.9284,30.8314,30.9284,120063.0
2023-04-13 13:20:00,31.88,31.89,31.77,31.8,316231.0,30.9284,30.9381,30.8217,30.8508,316231.0
2023-04-13 13:25:00,31.8,31.81,31.72,31.74,77995.0,30.8508,30.8605,30.7732,30.7926,77995.0
2023-04-13 13:30:00,31.76,31.83,31.75,31.82,73229.0,30.812,30.8799,30.8023,30.8702,73229.0
2023-04-13 13:35:00,31.81,31.86,31.79,31.86,62772.0,30.8605,30.909,30.8411,30.909,62772.0
2023-04-13 13:40:00,31.85,31.97,31.82,31.96,331829.0,30.8993,31.0157,30.8702,31.006,331829.0
2023-04-13 13:45:00,31.96,32.0,31.94,31.96,81948.0,31.006,31.0448,30.9866,31.006,81948.0
2023-04-13 13:50:00,31.98,32.0,31.94,31.99,157103.0,31.0254,31.0448,30.9866,31.0351,157103.0
2023-04-13 13:55:00,32.0,32.02,31.95,31.97,69171.0,31.0448,31.0642,30.9963,31.0157,69171.0
2023-04-13 14:00:00,31.97,31.98,31.9,31.91,48461.0,31.0157,31.0254,30.9478,30.9575,48461.0
2023-04-13 14:05:00,31.91,32.01,31.9,32.0,53621.0,30.9575,31.0545,30.9478,31.0448,53621.0
2023-04-13 14:10:00,32.0,32.05,31.98,32.04,135126.0,31.0448,31.0933,31.0254,31.0836,135126.0
2023-04-13 14:15:00,32.05,32.11,32.04,32.07,119570.0,31.0933,31.1515,31.0836,31.1127,119570.0
2023-04-13 14:20:00,32.06,32.07,31.98,32.01,79591.0,31.103,31.1127,31.0254,31.0545,79591.0
2023-04-13 14:25:00,32.02,32.05,32.0,32.0,64459.0,31.0642,31.0933,31.0448,31.0448,64459.0
2023-04-13 14:30:00,32.01,32.05,31.98,31.98,43812.0,31.0545,31.0933,31.0254,31.0254,43812.0
2023-04-13 14:35:00,31.97,31.97,31.91,31.92,87355.0,31.0157,31.0157,30.9575,30.9672,87355.0
2023-04-13 14:40:00,31.92,32.0,31.89,31.97,44604.0,30.9672,31.0448,30.9381,31.0157,44604.0
2023-04-13 14:45:00,31.98,32.03,31.96,31.97,51954.0,31.0254,31.0739,31.006,31.0157,51954.0
2023-04-13 14:50:00,31.97,32.0,31.9,31.96,24527.0,31.0157,31.0448,30.9478,31.006,24527.0
2023-04-13 14:55:00,31.96,32.01,31.93,31.96,88631.0,31.006,31.0545,30.9769,31.006,88631.0
2023-04-13 15:00:00,31.96,32.02,31.96,32.01,57765.0,31.006,31.0642,31.006,31.0545,57765.0
2023-04-13 15:05:00,32.0,32.01,31.95,31.97,48435.0,31.0448,31.0545,30.9963,31.0157,48435.0
2023-04-13 15:10:00,31.97,31.98,31.91,31.93,35775.0,31.0157,31.0254,30.9575,30.9769,35775.0
2023-04-13 15:15:00,31.92,31.95,31.89,31.92,37824.0,30.9672,30.9963,30.9381,30.9672,37824.0
2023-04-13 15:20:00,31.93,32.0,31.86,31.89,64749.0,30.9769,31.0448,30.909,30.9381,64749.0
2023-04-13 15:25:00,31.89,31.93,31.87,31.92,31841.0,30.9381,30.9769,30.9187,30.9672,31841.0
2023-04-13 15:30:00,31.92,31.93,31.85,31.89,39552.0,30.9672,30.9769,30.8993,30.9381,39552.0
2023-04-13 15:35:00,31.9,31.91,31.83,31.84,52725.0,30.9478,30.9575,30.8799,30.8896,52725.0
2023-04-13 15:40:00,31.85,31.88,31.84,31.85,69781.0,30.8993,30.9284,30.8896,30.8993,69781.0
2023-04-13 15:45:00,31.84,31.89,31.75,31.77,222989.0,30.8896,30.9381,30.8023,30.8217,222989.0
2023-04-13 15:50:00,31.77,31.85,31.76,31.82,351671.0,30.8217,30.8993,30.812,30.8702,351671.0
2023-04-13 15:55:00,31.8,31.85,31.77,31.84,271439.0,30.8508,30.8993,30.8217,30.8896,271439.0
2023-04-14 09:30:00,31.9,32.06,31.82,31.93,302550.0,30.9478,31.103,30.8702,30.9769,302550.0
2023-04-14 09:35:00,31.95,32.2,31.95,32.08,239756.0,30.9963,31.2389,30.9963,31.1224,239756.0
2023-04-14 09:40:00,32.09,32.1,31.84,32.03,214820.0,31.1321,31.1418,30.8896,31.0739,214820.0
2023-04-14 09:45:00,32.04,32.33,32.02,32.28,271666.0,31.0836,31.365,31.0642,31.3165,271666.0
2023-04-14 09:50:00,32.29,32.37,32.21,32.23,236253.0,31.3262,31.4038,31.2486,31.268,236253.0
2023-04-14 09:55:00,32.23,32.37,32.19,32.31,133318.0,31.268,31.4038,31.2292,31.3456,133318.0
2023-04-14 10:00:00,32.27,32.36,32.06,32.27,208574.0,31.3068,31.3941,31.103,31.3068,208574.0
2023-04-14 10:05:00,32.28,32.29,31.68,31.84,344360.0,31.3165,31.3262,30.7344,30.8896,344360.0
2023-04-14 10:10:00,31.84,32.06,31.84,31.86,188661.0,30.8896,31.103,30.8896,30.909,188661.0
2023-04-14 10:15:00,31.85,31.88,31.6,31.63,263818.0,30.8993,30.9284,30.6568,30.6859,263818.0
2023-04-14 10:20:00,31.62,31.73,31.38,31.41,166965.0,30.6762,30.7829,30.4433,30.4724,166965.0
2023-04-14 10:25:00,31.43,31.52,31.39,31.44,118537.0,30.4918,30.5792,30.453,30.5015,118537.0
2023-04-14 10:30:00,31.46,31.56,31.33,31.39,199225.0,30.5209,30.618,30.3948,30.453,199225.0
2023-04-14 10:35:00,31.39,31.53,31.23,31.52,143976.0,30.453,30.5889,30.2978,30.5792,143976.0
2023-04-14 10:40:00,31.51,31.54,31.12,31.34,314560.0,30.5695,30.5986,30.1911,30.4045,314560.0
2023-04-14 10:45:00,31.35,31.43,31.2,31.28,125865.0,30.4142,30.4918,30.2687,30.3463,125865.0
2023-04-14 10:50:00,31.27,31.4,31.22,31.29,75969.0,30.3366,30.4627,30.2881,30.356,75969.0
2023-04-14 10:55:00,31.29,31.44,31.28,31.33,116376.0,30.356,30.5015,30.3463,30.3948,116376.0
2023-04-14 11:00:00,31.33,31.33,31.11,31.13,112708.0,30.3948,30.3948,30.1814,30.2008,112708.0
2023-04-14 11:05:00,31.13,31.22,31.05,31.11,123628.0,30.2008,30.2881,30.1232,30.1814,123628.0
2023-04-14 11:10:00,31.11,31.21,31.07,31.11,184194.0,30.1814,30.2784,30.1426,30.1814,184194.0
2023-04-14 11:15:00,31.11,31.13,30.93,31.02,223193.0,30.1814,30.2008,30.0068,30.0941,223193.0
2023-04-14 11:20:00,31.03,31.05,30.9,30.91,85673.0,30.1038,30.1232,29.9777,29.9874,85673.0
2023-04-14 11:25:00,30.91,30.92,30.81,30.88,122036.0,29.9874,29.9971,29.8903,29.9583,122036.0
2023-04-14 11:30:00,30.89,30.95,30.8,30.93,134380.0,29.968,30.0262,29.8806,30.0068,134380.0
2023-04-14 11:35:00,30.93,30.95,30.74,30.75,109209.0,30.0068,30.0262,29.8224,29.8321,109209.0
2023-04-14 11:40:00,30.74,30.8,30.63,30.71,163570.0,29.8224,29.8806,29.7157,29.7933,163570.0
2023-04-14 11:45:00,30.72,30.79,30.68,30.7,99891.0,29.803,29.8709,29.7642,29.7836,99891.0
2023-04-14 11:50:00,30.7,30.75,30.61,30.71,93440.0,29.7836,29.8321,29.6963,29.7933,93440.0
2023-04-14 11:55:00,30.7,30.8,30.61,30.79,143841.0,29.7836,29.8806,29.6963,29.8709,143841.0
2023-04-14 12:00:00,30.78,30.82,30.67,30.71,205408.0,29.8612,29.9001,29.7545,29.7933,205408.0
2023-04-14 12:05:00,30.71,30.8,30.58,30.71,248818.0,29.7933,29.8806,29.6672,29.7933,248818.0
2023-04-14 12:10:00,30.71,30.73,30.62,30.66,159209.0,29.7933,29.8127,29.706,29.7448,159209.0
2023-04-14 12:15:00,30.66,30.7,30.58,30.67,85532.0,29.7448,29.7836,29.6672,29.7545,85532.0
2023-04-14 12:20:00,30.65,30.7,30.56,30.63,83985.0,29.7351,29.7836,29.6478,29.7157,83985.0
2023-04-14 12:25:00,30.62,30.72,30.62,30.67,55197.0,29.706,29.803,29.706,29.7545,55197.0
2023-04-14 12:30:00,30.67,30.68,30.6,30.66,79378.0,29.7545,29.7642,29.6866,29.7448,79378.0
2023-04-14 12:35:00,30.67,30.68,30.57,30.62,67913.0,29.7545,29.7642,29.6575,29.706,67913.0
2023-04-14 12:40:00,30.61,30.67,30.5,30.52,155485.0,29.6963,29.7545,29.5896,29.609,155485.0
2023-04-14 12:45:00,30.52,30.56,30.41,30.53,137993.0,29.609,29.6478,29.5023,29.6187,137993.0
2023-04-14 12:50:00,30.52,30.56,30.46,30.48,62515.0,29.609,29.6478,29.5508,29.5702,62515.0
2023-04-14 12:55:00,30.46,30.55,30.45,30.54,56666.0,29.5508,29.6381,29.5411,29.6284,56666.0
2023-04-14 13:00:00,30.53,30.69,30.52,30.65,106378.0,29.6187,29.7739,29.609,29.7351,106378.0
2023-04-14 13:05:00,30.66,30.73,30.58,30.63,89274.0,29.7448,29.8127,29.6672,29.7157,89274.0
2023-04-14 13:10:00,30.62,30.69,30.62,30.65,88237.0,29.706,29.7739,29.706,29.7351,88237.0
2023-04-14 13:15:00,30.66,30.77,30.66,30.74,72563.0,29.7448,29.8515,29.7448,29.8224,72563.0
2023-04-14 13:20:00,30.73,30.75,30.59,30.65,193278.0,29.8127,29.8321,29.6769,29.7351,193278.0
2023-04-14 13:25:00,30.65,30.66,30.51,30.52,57947.0,29.7351,29.7448,29.5993,29.609,57947.0
2023-04-14 13:30:00,30.51,30.51,30.39,30.4,92224.0,29.5993,29.5993,29.4829,29.4926,92224.0
2023-04-14 13:35:00,30.39,30.4,30.3,30.35,107375.0,29.4829,29.4926,29.3956,29.4441,107375.0
2023-04-14 13:40:00,30.35,30.48,30.35,30.43,82067.0,29.4441,29.5702,29.4441,29.5217,82067.0
2023-04-14 13:45:00,30.44,30.48,30.38,30.47,61105.0,29.5314,29.5702,29.4732,29.5605,61105.0
2023-04-14 13:50:00,30.47,30.52,30.42,30.5,63223.0,29.5605,29.609,29.512,29.5896,63223.0
2023-04-14 13:55:00,30.5,30.56,30.49,30.52,65879.0,29.5896,29.6478,29.5799,29.609,65879.0
2023-04-14 14:00:00,30.52,30.57,30.44,30.47,46744.0,29.609,29.6575,29.5314,29.5605,46744.0
2023-04-14 14:05:00,30.45,30.6,30.42,30.59,83194.0,29.5411,29.6866,29.512,29.6769,83194.0
2023-04-14 14:10:00,30.6,30.63,30.52,30.59,52653.0,29.6866,29.7157,29.609,29.6769,52653.0
2023-04-14 14:15:00,30.6,30.66,30.59,30.62,89409.0,29.6866,29.7448,29.6769,29.706,89409.0
2023-04-14 14:20:00,30.6,30.7,30.6,30.68,115102.0,29.6866,29.7836,29.6866,29.7642,115102.0
2023-04-14 14:25:00,30.68,30.73,30.62,30.71,111457.0,29.7642,29.8127,29.706,29.7933,111457.0
2023-04-14 14:30:00,30.72,30.79,30.72,30.75,156332.0,29.803,29.8709,29.803,29.8321,156332.0
2023-04-14 14:35:00,30.76,30.78,30.72,30.75,43724.0,29.8418,29.8612,29.803,29.8321,43724.0
2023-04-14 14:40:00,30.73,30.76,30.67,30.74,78444.0,29.8127,29.8418,29.7545,29.8224,78444.0
2023-04-14 14:45:00,30.74,30.76,30.65,30.75,65077.0,29.8224,29.8418,29.7351,29.8321,65077.0
2023-04-14 14:50:00,30.75,30.76,30.59,30.6,129422.0,29.8321,29.8418,29.6769,29.6866,129422.0
2023-04-14 14:55:00,30.63,30.71,30.61,30.7,53597.0,29.7157,29.7933,29.6963,29.7836,53597.0
2023-04-14 15:00:00,30.69,30.71,30.61,30.62,51256.0,29.7739,29.7933,29.6963,29.706,51256.0
2023-04-14 15:05:00,30.63,30.64,30.55,30.59,182647.0,29.7157,29.7254,29.6381,29.6769,182647.0
2023-04-14 15:10:00,30.59,30.6,30.47,30.49,112973.0,29.6769,29.6866,29.5605,29.5799,112973.0
2023-04-14 15:15:00,30.49,30.56,30.35,30.49,182619.0,29.5799,29.6478,29.4441,29.5799,182619.0
2023-04-14 15:20:00,30.5,30.61,30.4,30.59,148949.0,29.5896,29.6963,29.4926,29.6769,148949.0
2023-04-14 15:25:00,30.59,30.67,30.59,30.65,119836.0,29.6769,29.7545,29.6769,29.7351,119836.0
2023-04-14 15:30:00,30.64,30.7,30.61,30.68,89782.0,29.7254,29.7836,29.6963,29.7642,89782.0
2023-04-14 15:35:00,30.69,30.83,30.68,30.82,158976.0,29.7739,29.9098,29.7642,29.9001,158976.0
2023-04-14 15:40:00,30.83,30.87,30.75,30.81,168290.0,29.9098,29.9486,29.8321,29.8903,168290.0
2023-04-14 15:45:00,30.82,30.89,30.77,30.89,107600.0,29.9001,29.968,29.8515,29.968,107600.0
2023-04-14 15:50:00,30.88,30.89,30.74,30.87,227128.0,29.9583,29.968,29.8224,29.9486,227128.0
2023-04-14 15:55:00,30.87,30.99,30.84,30.94,345858.0,29.9486,30.065,29.9195,30.0165,345858.0
2023-04-17 09:30:00,31.15,31.34,31.06,31.19,278762.0,30.2202,30.4045,30.1329,30.259,278762.0
2023-04-17 09:35:00,31.19,31.39,31.16,31.18,184604.0,30.259,30.453,30.2299,30.2493,184604.0
2023-04-17 09:40:00,31.18,31.49,31.14,31.49,237857.0,30.2493,30.5501,30.2105,30.5501,237857.0
2023-04-17 09:45:00,31.49,31.57,31.32,31.37,191086.0,30.5501,30.6277,30.3851,30.4336,191086.0
2023-04-17 09:50:00,31.39,31.67,31.36,31.53,211095.0,30.453,30.7247,30.4239,30.5889,211095.0
2023-04-17 09:55:00,31.55,31.68,31.46,31.5,199502.0,30.6083,30.7344,30.5209,30.5598,199502.0
2023-04-17 10:00:00,31.49,31.64,31.34,31.42,134078.0,30.5501,30.6956,30.4045,30.4821,134078.0
2023-04-17 10:05:00,31.41,31.56,31.4,31.49,103356.0,30.4724,30.618,30.4627,30.5501,103356.0
2023-04-17 10:10:00,31.5,31.56,31.44,31.53,89902.0,30.5598,30.618,30.5015,30.5889,89902.0
2023-04-17 10:15:00,31.52,31.62,31.45,31.61,107489.0,30.5792,30.6762,30.5112,30.6665,107489.0
2023-04-17 10:20:00,31.61,31.64,31.55,31.63,62192.0,30.6665,30.6956,30.6083,30.6859,62192.0
2023-04-17 10:25:00,31.64,31.66,31.58,31.59,101398.0,30.6956,30.715,30.6374,30.6471,101398.0
2023-04-17 10:30:00,31.58,31.74,31.57,31.67,154179.0,30.6374,30.7926,30.6277,30.7247,154179.0
2023-04-17 10:35:00,31.68,31.75,31.46,31.51,107752.0,30.7344,30.8023,30.5209,30.5695,107752.0
2023-04-17 10:40:00,31.5,31.55,31.37,31.49,76696.0,30.5598,30.6083,30.4336,30.5501,76696.0
2023-04-17 10:45:00,31.48,31.62,31.45,31.61,81368.0,30.5404,30.6762,30.5112,30.6665,81368.0
2023-04-17 10:50:00,31.61,31.68,31.59,31.65,47230.0,30.6665,30.7344,30.6471,30.7053,47230.0
2023-04-17 10:55:00,31.64,31.66,31.54,31.64,47372.0,30.6956,30.715,30.5986,30.6956,47372.0
2023-04-17 11:00:00,31.65,31.7,31.53,31.57,49490.0,30.7053,30.7538,30.5889,30.6277,49490.0
2023-04-17 11:05:00,31.6,31.65,31.57,31.6,40207.0,30.6568,30.7053,30.6277,30.6568,40207.0
2023-04-17 11:10:00,31.61,31.62,31.53,31.55,26042.0,30.6665,30.6762,30.5889,30.6083,26042.0
2023-04-17 11:15:00,31.55,31.7,31.52,31.65,92405.0,30.6083,30.7538,30.5792,30.7053,92405.0
2023-04-17 11:20:00,31.65,31.7,31.6,31.69,41349.0,30.7053,30.7538,30.6568,30.7441,41349.0
2023-04-17 11:25:00,31.72,31.8,31.6,31.61,94466.0,30.7732,30.8508,30.6568,30.6665,94466.0
2023-04-17 11:30:00,31.62,31.64,31.49,31.53,125278.0,30.6762,30.6956,30.5501,30.5889,125278.0
2023-04-17 11:35:00,31.53,31.54,31.34,31.39,134913.0,30.5889,30.5986,30.4045,30.453,134913.0
2023-04-17 11:40:00,31.39,31.5,31.35,31.36,115239.0,30.453,30.5598,30.4142,30.4239,115239.0
2023-04-17 11:45:00,31.35,31.5,31.35,31.49,75154.0,30.4142,30.5598,30.4142,30.5501,75154.0
2023-04-17 11:50:00,31.49,31.58,31.47,31.56,40498.0,30.5501,30.6374,30.5306,30.618,40498.0
2023-04-17 11:55:00,31.56,31.56,31.44,31.48,27226.0,30.618,30.618,30.5015,30.5404,27226.0
2023-04-17 12:00:00,31.49,31.53,31.46,31.48,51334.0,30.5501,30.5889,30.5209,30.5404,51334.0
2023-04-17 12:05:00,31.49,31.53,31.45,31.53,26126.0,30.5501,30.5889,30.5112,30.5889,26126.0
2023-04-17 12:10:00,31.52,31.56,31.43,31.49,30778.0,30.5792,30.618,30.4918,30.5501,30778.0
2023-04-17 12:15:00,31.49,31.49,31.4,31.45,42745.0,30.5501,30.5501,30.4627,30.5112,42745.0
2023-04-17 12:20:00,31.44,31.48,31.36,31.39,46589.0,30.5015,30.5404,30.4239,30.453,46589.0
2023-04-17 12:25:00,31.39,31.48,31.39,31.45,33704.0,30.453,30.5404,30.453,30.5112,33704.0
2023-04-17 12:30:00,31.45,31.51,31.45,31.47,42654.0,30.5112,30.5695,30.5112,30.5306,42654.0
2023-04-17 12:35:00,31.46,31.58,31.46,31.5,49333.0,30.5209,30.6374,30.5209,30.5598,49333.0
2023-04-17 12:40:00,31.51,31.56,31.44,31.45,64917.0,30.5695,30.618,30.5015,30.5112,64917.0
2023-04-17 12:45:00,31.46,31.52,31.4,31.44,42580.0,30.5209,30.5792,30.4627,30.5015,42580.0
2023-04-17 12:50:00,31.43,31.51,31.4,31.42,73729.0,30.4918,30.5695,30.4627,30.4821,73729.0
2023-04-17 12:55:00,31.43,31.47,31.41,31.47,17990.0,30.4918,30.5306,30.4724,30.5306,17990.0
2023-04-17 13:00:00,31.47,31.51,31.44,31.51,37999.0,30.5306,30.5695,30.5015,30.5695,37999.0
2023-04-17 13:05:00,31.52,31.53,31.44,31.45,71144.0,30.5792,30.5889,30.5015,30.5112,71144.0
2023-04-17 13:10:00,31.45,31.51,31.44,31.51,86253.0,30.5112,30.5695,30.5015,30.5695,86253.0
2023-04-17 13:15:00,31.52,31.64,31.5,31.58,153353.0,30.5792,30.6956,30.5598,30.6374,153353.0
2023-04-17 13:20:00,31.59,31.6,31.49,31.52,65483.0,30.6471,30.6568,30.5501,30.5792,65483.0
2023-04-17 13:25:00,31.52,31.53,31.48,31.52,26511.0,30.5792,30.5889,30.5404,30.5792,26511.0
2023-04-17 13:30:00,31.52,31.57,31.51,31.55,27947.0,30.5792,30.6277,30.5695,30.6083,27947.0
2023-04-17 13:35:00,31.54,31.55,31.5,31.53,12381.0,30.5986,30.6083,30.5598,30.5889,12381.0
2023-04-17 13:40:00,31.52,31.53,31.43,31.46,61487.0,30.5792,30.5889,30.4918,30.5209,61487.0
2023-04-17 13:45:00,31.46,31.48,31.44,31.45,48877.0,30.5209,30.5404,30.5015,30.5112,48877.0
2023-04-17 13:50:00,31.45,31.46,31.35,31.35,56754.0,30.5112,30.5209,30.4142,30.4142,56754.0
2023-04-17 13:55:00,31.35,31.35,31.26,31.3,100280.0,30.4142,30.4142,30.3269,30.3657,100280.0
2023-04-17 14:00:00,31.31,31.31,31.25,31.28,34451.0,30.3754,30.3754,30.3172,30.3463,34451.0
2023-04-17 14:05:00,31.27,31.33,31.27,31.3,36330.0,30.3366,30.3948,30.3366,30.3657,36330.0
2023-04-17 14:10:00,31.31,31.4,31.27,31.38,53287.0,30.3754,30.4627,30.3366,30.4433,53287.0
2023-04-17 14:15:00,31.37,31.44,31.35,31.41,40680.0,30.4336,30.5015,30.4142,30.4724,40680.0
2023-04-17 14:20:00,31.43,31.45,31.41,31.44,21324.0,30.4918,30.5112,30.4724,30.5015,21324.0
2023-04-17 14:25:00,31.44,31.5,31.41,31.5,51416.0,30.5015,30.5598,30.4724,30.5598,51416.0
2023-04-17 14:30:00,31.5,31.54,31.48,31.54,57509.0,30.5598,30.5986,30.5404,30.5986,57509.0
2023-04-17 14:35:00,31.52,31.55,31.51,31.54,39975.0,30.5792,30.6083,30.5695,30.5986,39975.0
2023-04-17 14:40:00,31.54,31.69,31.54,31.66,159187.0,30.5986,30.7441,30.5986,30.715,159187.0
2023-04-17 14:45:00,31.67,31.72,31.65,31.71,92998.0,30.7247,30.7732,30.7053,30.7635,92998.0
2023-04-17 14:50:00,31.71,31.78,31.71,31.75,64042.0,30.7635,30.8314,30.7635,30.8023,64042.0
2023-04-17 14:55:00,31.76,31.79,31.73,31.77,73512.0,30.812,30.8411,30.7829,30.8217,73512.0
2023-04-17 15:00:00,31.79,31.95,31.79,31.95,172452.0,30.8411,30.9963,30.8411,30.9963,172452.0
2023-04-17 15:05:00,31.96,32.05,31.93,32.02,138368.0,31.006,31.0933,30.9769,31.0642,138368.0
2023-04-17 15:10:00,32.03,32.05,31.97,32.02,150385.0,31.0739,31.0933,31.0157,31.0642,150385.0
2023-04-17 15:15:00,32.02,32.08,32.01,32.07,72263.0,31.0642,31.1224,31.0545,31.1127,72263.0
2023-04-17 15:20:00,32.07,32.1,32.04,32.08,180581.0,31.1127,31.1418,31.0836,31.1224,180581.0
2023-04-17 15:25:00,32.08,32.15,32.03,32.13,117548.0,31.1224,31.1904,31.0739,31.1709,117548.0
2023-04-17 15:30:00,32.12,32.13,32.06,32.07,90220.0,31.1612,31.1709,31.103,31.1127,90220.0
2023-04-17 15:35:00,32.06,32.08,31.96,31.98,129586.0,31.103,31.1224,31.006,31.0254,129586.0
2023-04-17 15:40:00,31.99,32.0,31.96,31.98,49776.0,31.0351,31.0448,31.006,31.0254,49776.0
2023-04-17 15:45:00,31.98,31.98,31.87,31.96,108624.0,31.0254,31.0254,30.9187,31.006,108624.0
2023-04-17 15:50:00,31.96,32.08,31.95,32.07,155108.0,31.006,31.1224,30.9963,31.1127,155108.0
2023-04-17 15:55:00,32.07,32.14,32.06,32.1,214069.0,31.1127,31.1807,31.103,31.1418,214069.0
2023-04-18 09:30:00,32.52,32.55,32.1,32.19,344010.0,31.5493,31.5784,31.1418,31.2292,344010.0
2023-04-18 09:35:00,32.19,32.32,32.1,32.27,232961.0,31.2292,31.3553,31.1418,31.3068,232961.0
2023-04-18 09:40:00,32.28,32.43,32.26,32.39,174275.0,31.3165,31.462,31.2971,31.4232,174275.0
2023-04-18 09:45:00,32.39,32.43,32.18,32.21,182076.0,31.4232,31.462,31.2195,31.2486,182076.0
2023-04-18 09:50:00,32.21,32.22,31.97,32.02,266379.0,31.2486,31.2583,31.0157,31.0642,266379.0
2023-04-18 09:55:00,32.02,32.07,31.73,31.76,235783.0,31.0642,31.1127,30.7829,30.812,235783.0
2023-04-18 10:00:00,31.76,31.88,31.64,31.68,183778.0,30.812,30.9284,30.6956,30.7344,183778.0
2023-04-18 10:05:00,31.68,31.86,31.66,31.84,142104.0,30.7344,30.909,30.715,30.8896,142104.0
2023-04-18 10:10:00,31.84,31.85,31.71,31.78,103354.0,30.8896,30.8993,30.7635,30.8314,103354.0
2023-04-18 10:15:00,31.79,31.94,31.77,31.92,125520.0,30.8411,30.9866,30.8217,30.9672,125520.0
2023-04-18 10:20:00,31.93,32.04,31.92,31.98,164167.0,30.9769,31.0836,30.9672,31.0254,164167.0
2023-04-18 10:25:00,31.98,31.98,31.69,31.7,216034.0,31.0254,31.0254,30.7441,30.7538,216034.0
2023-04-18 10:30:00,31.69,31.74,31.51,31.58,202234.0,30.7441,30.7926,30.5695,30.6374,202234.0
2023-04-18 10:35:00,31.57,31.65,31.47,31.57,155896.0,30.6277,30.7053,30.5306,30.6277,155896.0
2023-04-18 10:40:00,31.58,31.68,31.54,31.67,119249.0,30.6374,30.7344,30.5986,30.7247,119249.0
2023-04-18 10:45:00,31.68,31.72,31.56,31.56,151886.0,30.7344,30.7732,30.618,30.618,151886.0
2023-04-18 10:50:00,31.55,31.67,31.4,31.55,165222.0,30.6083,30.7247,30.4627,30.6083,165222.0
2023-04-18 10:55:00,31.55,31.6,31.46,31.57,111282.0,30.6083,30.6568,30.5209,30.6277,111282.0
2023-04-18 11:00:00,31.56,31.65,31.54,31.55,130710.0,30.618,30.7053,30.5986,30.6083,130710.0
2023-04-18 11:05:00,31.55,31.63,31.46,31.47,94955.0,30.6083,30.6859,30.5209,30.5306,94955.0
2023-04-18 11:10:00,31.46,31.55,31.35,31.44,142036.0,30.5209,30.6083,30.4142,30.5015,142036.0
2023-04-18 11:15:00,31.45,31.51,31.41,31.46,118922.0,30.5112,30.5695,30.4724,30.5209,118922.0
2023-04-18 11:20:00,31.45,31.45,31.34,31.35,112749.0,30.5112,30.5112,30.4045,30.4142,112749.0
2023-04-18 11:25:00,31.36,31.5,31.36,31.5,64117.0,30.4239,30.5598,30.4239,30.5598,64117.0
2023-04-18 11:30:00,31.49,31.55,31.44,31.51,115214.0,30.5501,30.6083,30.5015,30.5695,115214.0
2023-04-18 11:35:00,31.51,31.56,31.29,31.3,117016.0,30.5695,30.618,30.356,30.3657,117016.0
2023-04-18 11:40:00,31.3,31.51,31.25,31.48,107047.0,30.3657,30.5695,30.3172,30.5404,107047.0
2023-04-18 11:45:00,31.47,31.49,31.38,31.45,153108.0,30.5306,30.5501,30.4433,30.5112,153108.0
2023-04-18 11:50:00,31.45,31.46,31.3,31.42,66285.0,30.5112,30.5209,30.3657,30.4821,66285.0
2023-04-18 11:55:00,31.42,31.42,31.32,31.4,53025.0,30.4821,30.4821,30.3851,30.4627,53025.0
2023-04-18 12:00:00,31.39,31.47,31.34,31.44,74601.0,30.453,30.5306,30.4045,30.5015,74601.0
2023-04-18 12:05:00,31.45,31.49,31.41,31.48,58498.0,30.5112,30.5501,30.4724,30.5404,58498.0
2023-04-18 12:10:00,31.46,31.55,31.44,31.53,71605.0,30.5209,30.6083,30.5015,30.5889,71605.0
2023-04-18 12:15:00,31.53,31.55,31.45,31.49,71898.0,30.5889,30.6083,30.5112,30.5501,71898.0
2023-04-18 12:20:00,31.49,31.51,31.44,31.44,96449.0,30.5501,30.5695,30.5015,30.5015,96449.0
2023-04-18 12:25:00,31.45,31.59,31.43,31.58,75186.0,30.5112,30.6471,30.4918,30.6374,75186.0
2023-04-18 12:30:00,31.59,31.6,31.5,31.55,79890.0,30.6471,30.6568,30.5598,30.6083,79890.0
2023-04-18 12:35:00,31.55,31.57,31.51,31.54,33050.0,30.6083,30.6277,30.5695,30.5986,33050.0
2023-04-18 12:40:00,31.54,31.57,31.48,31.55,27558.0,30.5986,30.6277,30.5404,30.6083,27558.0
2023-04-18 12:45:00,31.53,31.57,31.49,31.55,39593.0,30.5889,30.6277,30.5501,30.6083,39593.0
2023-04-18 12:50:00,31.55,31.6,31.4,31.45,104846.0,30.6083,30.6568,30.4627,30.5112,104846.0
2023-04-18 12:55:00,31.44,31.46,31.37,31.41,66068.0,30.5015,30.5209,30.4336,30.4724,66068.0
2023-04-18 13:00:00,31.39,31.4,31.33,31.39,73253.0,30.453,30.4627,30.3948,30.453,73253.0
2023-04-18 13:05:00,31.4,31.52,31.39,31.49,64956.0,30.4627,30.5792,30.453,30.5501,64956.0
2023-04-18 13:10:00,31.51,31.51,31.37,31.39,77778.0,30.5695,30.5695,30.4336,30.453,77778.0
2023-04-18 13:15:00,31.39,31.39,31.3,31.33,41183.0,30.453,30.453,30.3657,30.3948,41183.0
2023-04-18 13:20:00,31.34,31.34,31.28,31.32,43520.0,30.4045,30.4045,30.3463,30.3851,43520.0
2023-04-18 13:25:00,31.32,31.34,31.27,31.3,37072.0,30.3851,30.4045,30.3366,30.3657,37072.0
2023-04-18 13:30:00,31.29,31.35,31.22,31.32,106575.0,30.356,30.4142,30.2881,30.3851,106575.0
2023-04-18 13:35:00,31.33,31.38,31.3,31.35,55965.0,30.3948,30.4433,30.3657,30.4142,55965.0
2023-04-18 13:40:00,31.34,31.43,31.33,31.4,53128.0,30.4045,30.4918,30.3948,30.4627,53128.0
2023-04-18 13:45:00,31.41,31.48,31.38,31.44,59283.0,30.4724,30.5404,30.4433,30.5015,59283.0
2023-04-18 13:50:00,31.45,31.47,31.42,31.45,61355.0,30.5112,30.5306,30.4821,30.5112,61355.0
2023-04-18 13:55:00,31.44,31.44,31.31,31.35,62261.0,30.5015,30.5015,30.3754,30.4142,62261.0
2023-04-18 14:00:00,31.34,31.37,31.29,31.36,45250.0,30.4045,30.4336,30.356,30.4239,45250.0
2023-04-18 14:05:00,31.35,31.36,31.24,31.33,81830.0,30.4142,30.4239,30.3075,30.3948,81830.0
2023-04-18 14:10:00,31.33,31.42,31.29,31.37,99098.0,30.3948,30.4821,30.356,30.4336,99098.0
2023-04-18 14:15:00,31.36,31.41,31.28,31.34,63577.0,30.4239,30.4724,30.3463,30.4045,63577.0
2023-04-18 14:20:00,31.34,31.43,31.33,31.43,24624.0,30.4045,30.4918,30.3948,30.4918,24624.0
2023-04-18 14:25:00,31.43,31.49,31.43,31.45,49580.0,30.4918,30.5501,30.4918,30.5112,49580.0
2023-04-18 14:30:00,31.45,31.47,31.41,31.45,27284.0,30.5112,30.5306,30.4724,30.5112,27284.0
2023-04-18 14:35:00,31.46,31.48,31.44,31.45,15676.0,30.5209,30.5404,30.5015,30.5112,15676.0
2023-04-18 14:40:00,31.44,31.45,31.3,31.34,44836.0,30.5015,30.5112,30.3657,30.4045,44836.0
2023-04-18 14:45:00,31.34,31.34,31.11,31.24,167300.0,30.4045,30.4045,30.1814,30.3075,167300.0
2023-04-18 14:50:00,31.23,31.25,31.16,31.24,64617.0,30.2978,30.3172,30.2299,30.3075,64617.0
2023-04-18 14:55:00,31.23,31.34,31.22,31.34,58193.0,30.2978,30.4045,30.2881,30.4045,58193.0
2023-04-18 15:00:00,31.34,31.41,31.31,31.4,48874.0,30.4045,30.4724,30.3754,30.4627,48874.0
2023-04-18 15:05:00,31.4,31.43,31.38,31.41,71360.0,30.4627,30.4918,30.4433,30.4724,71360.0
2023-04-18 15:10:00,31.42,31.49,31.42,31.47,95845.0,30.4821,30.5501,30.4821,30.5306,95845.0
2023-04-18 15:15:00,31.45,31.48,31.42,31.47,79204.0,30.5112,30.5404,30.4821,30.5306,79204.0
2023-04-18 15:20:00,31.47,31.5,31.43,31.46,260786.0,30.5306,30.5598,30.4918,30.5209,260786.0
2023-04-18 15:25:00,31.44,31.48,31.39,31.46,119020.0,30.5015,30.5404,30.453,30.5209,119020.0
2023-04-18 15:30:00,31.45,31.53,31.43,31.48,216291.0,30.5112,30.5889,30.4918,30.5404,216291.0
2023-04-18 15:35:00,31.49,31.52,31.42,31.49,93732.0,30.5501,30.5792,30.4821,30.5501,93732.0
2023-04-18 15:40:00,31.48,31.56,31.47,31.55,146997.0,30.5404,30.618,30.5306,30.6083,146997.0
2023-04-18 15:45:00,31.56,31.61,31.51,31.6,90384.0,30.618,30.6665,30.5695,30.6568,90384.0
2023-04-18 15:50:00,31.61,31.72,31.54,31.71,167756.0,30.6665,30.7732,30.5986,30.7635,167756.0
2023-04-18 15:55:00,31.7,31.74,31.65,31.67,141609.0,30.7538,30.7926,30.7053,30.7247,141609.0
2023-04-19 09:30:00,31.18,31.31,31.06,31.1,430577.0,30.2493,30.3754,30.1329,30.1717,430577.0
2023-04-19 09:35:00,31.09,31.19,30.99,31.1,199001.0,30.162,30.259,30.065,30.1717,199001.0
2023-04-19 09:40:00,31.1,31.16,30.99,30.99,234461.0,30.1717,30.2299,30.065,30.065,234461.0
2023-04-19 09:45:00,30.98,31.06,30.92,30.96,178890.0,30.0553,30.1329,29.9971,30.0359,178890.0
2023-04-19 09:50:00,30.97,31.22,30.97,31.09,218015.0,30.0456,30.2881,30.0456,30.162,218015.0
2023-04-19 09:55:00,31.09,31.12,30.94,30.97,91054.0,30.162,30.1911,30.0165,30.0456,91054.0
2023-04-19 10:00:00,30.98,31.11,30.98,31.02,99391.0,30.0553,30.1814,30.0553,30.0941,99391.0
2023-04-19 10:05:00,31.01,31.14,30.97,31.14,98862.0,30.0844,30.2105,30.0456,30.2105,98862.0
2023-04-19 10:10:00,31.14,31.3,31.1,31.26,212308.0,30.2105,30.3657,30.1717,30.3269,212308.0
2023-04-19 10:15:00,31.26,31.27,31.16,31.26,76490.0,30.3269,30.3366,30.2299,30.3269,76490.0
2023-04-19 10:20:00,31.26,31.34,31.22,31.24,175942.0,30.3269,30.4045,30.2881,30.3075,175942.0
2023-04-19 10:25:00,31.23,31.3,31.16,31.25,104715.0,30.2978,30.3657,30.2299,30.3172,104715.0
2023-04-19 10:30:00,31.25,31.35,31.22,31.29,56924.0,30.3172,30.4142,30.2881,30.356,56924.0
2023-04-19 10:35:00,31.3,31.43,31.3,31.42,112987.0,30.3657,30.4918,30.3657,30.4821,112987.0
2023-04-19 10:40:00,31.42,31.5,31.37,31.5,89990.0,30.4821,30.5598,30.4336,30.5598,89990.0
2023-04-19 10:45:00,31.51,31.52,31.35,31.41,194872.0,30.5695,30.5792,30.4142,30.4724,194872.0
2023-04-19 10:50:00,31.4,31.53,31.4,31.42,47498.0,30.4627,30.5889,30.4627,30.4821,47498.0
2023-04-19 10:55:00,31.42,31.48,31.41,31.43,28635.0,30.4821,30.5404,30.4724,30.4918,28635.0
2023-04-19 11:00:00,31.44,31.47,31.35,31.37,78625.0,30.5015,30.5306,30.4142,30.4336,78625.0
2023-04-19 11:05:00,31.38,31.4,31.25,31.29,66557.0,30.4433,30.4627,30.3172,30.356,66557.0
2023-04-19 11:10:00,31.28,31.33,31.23,31.33,53249.0,30.3463,30.3948,30.2978,30.3948,53249.0
2023-04-19 11:15:00,31.33,31.35,31.28,31.34,31720.0,30.3948,30.4142,30.3463,30.4045,31720.0
2023-04-19 11:20:00,31.33,31.34,31.23,31.27,51094.0,30.3948,30.4045,30.2978,30.3366,51094.0
2023-04-19 11:25:00,31.26,31.29,31.19,31.26,40508.0,30.3269,30.356,30.259,30.3269,40508.0
2023-04-19 11:30:00,31.26,31.27,31.12,31.13,113786.0,30.3269,30.3366,30.1911,30.2008,113786.0
2023-04-19 11:35:00,31.12,31.24,31.1,31.23,50670.0,30.1911,30.3075,30.1717,30.2978,50670.0
2023-04-19 11:40:00,31.24,31.27,31.18,31.2,44755.0,30.3075,30.3366,30.2493,30.2687,44755.0
2023-04-19 11:45:00,31.21,31.21,31.12,31.19,54305.0,30.2784,30.2784,30.1911,30.259,54305.0
2023-04-19 11:50:00,31.17,31.21,31.15,31.15,54311.0,30.2396,30.2784,30.2202,30.2202,54311.0
2023-04-19 11:55:00,31.16,31.26,31.15,31.24,81936.0,30.2299,30.3269,30.2202,30.3075,81936.0
2023-04-19 12:00:00,31.25,31.29,31.16,31.17,70544.0,30.3172,30.356,30.2299,30.2396,70544.0
2023-04-19 12:05:00,31.18,31.21,31.13,31.15,72210.0,30.2493,30.2784,30.2008,30.2202,72210.0
2023-04-19 12:10:00,31.16,31.25,31.15,31.24,29691.0,30.2299,30.3172,30.2202,30.3075,29691.0
2023-04-19 12:15:00,31.24,31.34,31.24,31.3,70993.0,30.3075,30.4045,30.3075,30.3657,70993.0
2023-04-19 12:20:00,31.29,31.29,31.25,31.25,10713.0,30.356,30.356,30.3172,30.3172,10713.0
2023-04-19 12:25:00,31.27,31.33,31.26,31.32,20913.0,30.3366,30.3948,30.3269,30.3851,20913.0
2023-04-19 12:30:00,31.32,31.41,31.31,31.38,49166.0,30.3851,30.4724,30.3754,30.4433,49166.0
2023-04-19 12:35:00,31.37,31.43,31.37,31.4,26163.0,30.4336,30.4918,30.4336,30.4627,26163.0
2023-04-19 12:40:00,31.4,31.49,31.4,31.47,54193.0,30.4627,30.5501,30.4627,30.5306,54193.0
2023-04-19 12:45:00,31.47,31.5,31.43,31.44,45665.0,30.5306,30.5598,30.4918,30.5015,45665.0
2023-04-19 12:50:00,31.44,31.58,31.43,31.57,103162.0,30.5015,30.6374,30.4918,30.6277,103162.0
2023-04-19 12:55:00,31.57,31.6,31.55,31.57,52417.0,30.6277,30.6568,30.6083,30.6277,52417.0
2023-04-19 13:00:00,31.58,31.66,31.56,31.64,78050.0,30.6374,30.715,30.618,30.6956,78050.0
2023-04-19 13:05:00,31.64,31.78,31.63,31.74,73351.0,30.6956,30.8314,30.6859,30.7926,73351.0
2023-04-19 13:10:00,31.74,31.82,31.7,31.79,66639.0,30.7926,30.8702,30.7538,30.8411,66639.0
2023-04-19 13:15:00,31.78,31.82,31.62,31.64,138777.0,30.8314,30.8702,30.6762,30.6956,138777.0
2023-04-19 13:20:00,31.64,31.71,31.6,31.7,35492.0,30.6956,30.7635,30.6568,30.7538,35492.0
2023-04-19 13:25:00,31.7,31.78,31.67,31.78,36578.0,30.7538,30.8314,30.7247,30.8314,36578.0
2023-04-19 13:30:00,31.78,31.82,31.76,31.78,80986.0,30.8314,30.8702,30.812,30.8314,80986.0
2023-04-19 13:35:00,31.78,31.79,31.72,31.73,35395.0,30.8314,30.8411,30.7732,30.7829,35395.0
2023-04-19 13:40:00,31.75,31.78,31.71,31.77,17513.0,30.8023,30.8314,30.7635,30.8217,17513.0
2023-04-19 13:45:00,31.77,31.78,31.73,31.78,26201.0,30.8217,30.8314,30.7829,30.8314,26201.0
2023-04-19 13:50:00,31.78,31.87,31.78,31.85,88347.0,30.8314,30.9187,30.8314,30.8993,88347.0
2023-04-19 13:55:00,31.86,31.9,31.82,31.9,32909.0,30.909,30.9478,30.8702,30.9478,32909.0
2023-04-19 14:00:00,31.9,32.04,31.85,31.87,131740.0,30.9478,31.0836,30.8993,30.9187,131740.0
2023-04-19 14:05:00,31.86,31.98,31.86,31.92,83356.0,30.909,31.0254,30.909,30.9672,83356.0
2023-04-19 14:10:00,31.92,31.95,31.9,31.92,23734.0,30.9672,30.9963,30.9478,30.9672,23734.0
2023-04-19 14:15:00,31.92,31.96,31.91,31.93,43239.0,30.9672,31.006,30.9575,30.9769,43239.0
2023-04-19 14:20:00,31.94,32.03,31.94,32.02,42325.0,30.9866,31.0739,30.9866,31.0642,42325.0
2023-04-19 14:25:00,32.01,32.06,32.0,32.04,40201.0,31.0545,31.103,31.0448,31.0836,40201.0
2023-04-19 14:30:00,32.05,32.08,31.98,32.01,47748.0,31.0933,31.1224,31.0254,31.0545,47748.0
2023-04-19 14:35:00,32.0,32.01,31.95,31.99,35220.0,31.0448,31.0545,30.9963,31.0351,35220.0
2023-04-19 14:40:00,31.99,32.0,31.91,31.92,30123.0,31.0351,31.0448,30.9575,30.9672,30123.0
2023-04-19 14:45:00,31.92,32.0,31.89,32.0,51660.0,30.9672,31.0448,30.9381,31.0448,51660.0
2023-04-19 14:50:00,31.99,32.02,31.96,31.99,36437.0,31.0351,31.0642,31.006,31.0351,36437.0
2023-04-19 14:55:00,31.99,32.01,31.96,32.01,25722.0,31.0351,31.0545,31.006,31.0545,25722.0
2023-04-19 15:00:00,32.01,32.02,31.95,32.01,35554.0,31.0545,31.0642,30.9963,31.0545,35554.0
2023-04-19 15:05:00,32.01,32.03,31.98,32.03,27635.0,31.0545,31.0739,31.0254,31.0739,27635.0
2023-04-19 15:10:00,32.03,32.09,32.02,32.08,58036.0,31.0739,31.1321,31.0642,31.1224,58036.0
2023-04-19 15:15:00,32.08,32.1,32.02,32.02,38252.0,31.1224,31.1418,31.0642,31.0642,38252.0
2023-04-19 15:20:00,32.01,32.08,32.0,32.06,31435.0,31.0545,31.1224,31.0448,31.103,31435.0
2023-04-19 15:25:00,32.06,32.07,32.03,32.04,21295.0,31.103,31.1127,31.0739,31.0836,21295.0
2023-04-19 15:30:00,32.03,32.08,31.98,32.0,51089.0,31.0739,31.1224,31.0254,31.0448,51089.0
2023-04-19 15:35:00,31.99,32.01,31.92,31.93,51063.0,31.0351,31.0545,30.9672,30.9769,51063.0
2023-04-19 15:40:00,31.93,31.98,31.87,31.88,73691.0,30.9769,31.0254,30.9187,30.9284,73691.0
2023-04-19 15:45:00,31.87,31.88,31.72,31.78,113669.0,30.9187,30.9284,30.7732,30.8314,113669.0
2023-04-19 15:50:00,31.78,31.83,31.75,31.81,74669.0,30.8314,30.8799,30.8023,30.8605,74669.0
2023-04-19 15:55:00,31.81,31.91,31.8,31.87,137275.0,30.8605,30.9575,30.8508,30.9187,137275.0
2023-04-20 09:30:00,31.19,31.24,31.05,31.1,242658.0,30.259,30.3075,30.1232,30.1717,242658.0
2023-04-20 09:35:00,31.09,31.17,30.99,31.0,195117.0,30.162,30.2396,30.065,30.0747,195117.0
2023-04-20 09:40:00,31.01,31.01,30.86,30.91,235371.0,30.0844,30.0844,29.9389,29.9874,235371.0
2023-04-20 09:45:00,30.91,31.32,30.89,31.23,340630.0,29.9874,30.3851,29.968,30.2978,340630.0
2023-04-20 09:50:00,31.24,31.32,31.16,31.24,183561.0,30.3075,30.3851,30.2299,30.3075,183561.0
2023-04-20 09:55:00,31.23,31.32,31.08,31.32,104743.0,30.2978,30.3851,30.1523,30.3851,104743.0
2023-04-20 10:00:00,31.31,31.46,31.26,31.35,145230.0,30.3754,30.5209,30.3269,30.4142,145230.0
2023-04-20 10:05:00,31.36,31.47,31.31,31.4,113725.0,30.4239,30.5306,30.3754,30.4627,113725.0
2023-04-20 10:10:00,31.4,31.63,31.39,31.61,132181.0,30.4627,30.6859,30.453,30.6665,132181.0
2023-04-20 10:15:00,31.61,31.69,31.56,31.62,143567.0,30.6665,30.7441,30.618,30.6762,143567.0
2023-04-20 10:20:00,31.62,31.69,31.6,31.67,134105.0,30.6762,30.7441,30.6568,30.7247,134105.0
2023-04-20 10:25:00,31.66,31.78,31.64,31.7,112540.0,30.715,30.8314,30.6956,30.7538,112540.0
2023-04-20 10:30:00,31.7,31.88,31.7,31.81,151141.0,30.7538,30.9284,30.7538,30.8605,151141.0
2023-04-20 10:35:00,31.81,31.83,31.66,31.69,75501.0,30.8605,30.8799,30.715,30.7441,75501.0
2023-04-20 10:40:00,31.69,31.76,31.66,31.73,70734.0,30.7441,30.812,30.715,30.7829,70734.0
2023-04-20 10:45:00,31.73,31.76,31.68,31.73,73678.0,30.7829,30.812,30.7344,30.7829,73678.0
2023-04-20 10:50:00,31.73,31.77,31.66,31.67,96152.0,30.7829,30.8217,30.715,30.7247,96152.0
2023-04-20 10:55:00,31.66,31.74,31.63,31.72,43879.0,30.715,30.7926,30.6859,30.7732,43879.0
2023-04-20 11:00:00,31.72,31.75,31.63,31.64,73767.0,30.7732,30.8023,30.6859,30.6956,73767.0
2023-04-20 11:05:00,31.63,31.64,31.44,31.54,108259.0,30.6859,30.6956,30.5015,30.5986,108259.0
2023-04-20 11:10:00,31.55,31.61,31.5,31.53,56274.0,30.6083,30.6665,30.5598,30.5889,56274.0
2023-04-20 11:15:00,31.53,31.53,31.37,31.39,84937.0,30.5889,30.5889,30.4336,30.453,84937.0
2023-04-20 11:20:00,31.39,31.4,31.28,31.33,199291.0,30.453,30.4627,30.3463,30.3948,199291.0
2023-04-20 11:25:00,31.33,31.33,31.22,31.25,89009.0,30.3948,30.3948,30.2881,30.3172,89009.0
2023-04-20 11:30:00,31.24,31.25,31.13,31.14,130684.0,30.3075,30.3172,30.2008,30.2105,130684.0
2023-04-20 11:35:00,31.13,31.25,31.1,31.21,110931.0,30.2008,30.3172,30.1717,30.2784,110931.0
2023-04-20 11:40:00,31.21,31.28,31.19,31.25,125637.0,30.2784,30.3463,30.259,30.3172,125637.0
2023-04-20 11:45:00,31.25,31.34,31.23,31.28,84857.0,30.3172,30.4045,30.2978,30.3463,84857.0
2023-04-20 11:50:00,31.26,31.33,31.24,31.3,33416.0,30.3269,30.3948,30.3075,30.3657,33416.0
2023-04-20 11:55:00,31.29,31.33,31.26,31.26,31611.0,30.356,30.3948,30.3269,30.3269,31611.0
2023-04-20 12:00:00,31.26,31.28,31.17,31.17,43028.0,30.3269,30.3463,30.2396,30.2396,43028.0
2023-04-20 12:05:00,31.17,31.24,31.11,31.23,41474.0,30.2396,30.3075,30.1814,30.2978,41474.0
2023-04-20 12:10:00,31.24,31.35,31.24,31.32,62694.0,30.3075,30.4142,30.3075,30.3851,62694.0
2023-04-20 12:15:00,31.32,31.32,31.25,31.27,39736.0,30.3851,30.3851,30.3172,30.3366,39736.0
2023-04-20 12:20:00,31.28,31.31,31.27,31.31,28113.0,30.3463,30.3754,30.3366,30.3754,28113.0
2023-04-20 12:25:00,31.3,31.37,31.28,31.33,79151.0,30.3657,30.4336,30.3463,30.3948,79151.0
2023-04-20 12:30:00,31.32,31.38,31.31,31.36,52808.0,30.3851,30.4433,30.3754,30.4239,52808.0
2023-04-20 12:35:00,31.35,31.4,31.28,31.31,83834.0,30.4142,30.4627,30.3463,30.3754,83834.0
2023-04-20 12:40:00,31.3,31.4,31.29,31.38,16870.0,30.3657,30.4627,30.356,30.4433,16870.0
2023-04-20 12:45:00,31.39,31.45,31.35,31.41,64474.0,30.453,30.5112,30.4142,30.4724,64474.0
2023-04-20 12:50:00,31.41,31.46,31.39,31.46,52226.0,30.4724,30.5209,30.453,30.5209,52226.0
2023-04-20 12:55:00,31.46,31.54,31.45,31.53,58989.0,30.5209,30.5986,30.5112,30.5889,58989.0
2023-04-20 13:00:00,31.53,31.58,31.5,31.57,77259.0,30.5889,30.6374,30.5598,30.6277,77259.0
2023-04-20 13:05:00,31.57,31.6,31.54,31.55,57457.0,30.6277,30.6568,30.5986,30.6083,57457.0
2023-04-20 13:10:00,31.56,31.62,31.55,31.59,51674.0,30.618,30.6762,30.6083,30.6471,51674.0
2023-04-20 13:15:00,31.58,31.59,31.53,31.56,24839.0,30.6374,30.6471,30.5889,30.618,24839.0
2023-04-20 13:20:00,31.56,31.58,31.52,31.57,59696.0,30.618,30.6374,30.5792,30.6277,59696.0
2023-04-20 13:25:00,31.58,31.65,31.58,31.63,67867.0,30.6374,30.7053,30.6374,30.6859,67867.0
2023-04-20 13:30:00,31.63,31.67,31.61,31.61,34930.0,30.6859,30.7247,30.6665,30.6665,34930.0
2023-04-20 13:35:00,31.62,31.64,31.54,31.57,35798.0,30.6762,30.6956,30.5986,30.6277,35798.0
2023-04-20 13:40:00,31.58,31.59,31.52,31.55,17025.0,30.6374,30.6471,30.5792,30.6083,17025.0
2023-04-20 13:45:00,31.53,31.56,31.51,31.53,21761.0,30.5889,30.618,30.5695,30.5889,21761.0
2023-04-20 13:50:00,31.52,31.62,31.49,31.61,29349.0,30.5792,30.6762,30.5501,30.6665,29349.0
2023-04-20 13:55:00,31.61,31.61,31.47,31.51,29524.0,30.6665,30.6665,30.5306,30.5695,29524.0
2023-04-20 14:00:00,31.5,31.52,31.42,31.44,55878.0,30.5598,30.5792,30.4821,30.5015,55878.0
2023-04-20 14:05:00,31.44,31.51,31.39,31.47,42315.0,30.5015,30.5695,30.453,30.5306,42315.0
2023-04-20 14:10:00,31.45,31.49,31.43,31.46,23043.0,30.5112,30.5501,30.4918,30.5209,23043.0
2023-04-20 14:15:00,31.45,31.45,31.38,31.41,22983.0,30.5112,30.5112,30.4433,30.4724,22983.0
2023-04-20 14:20:00,31.4,31.44,31.36,31.36,44319.0,30.4627,30.5015,30.4239,30.4239,44319.0
2023-04-20 14:25:00,31.37,31.4,31.33,31.34,75186.0,30.4336,30.4627,30.3948,30.4045,75186.0
2023-04-20 14:30:00,31.34,31.36,31.22,31.24,83607.0,30.4045,30.4239,30.2881,30.3075,83607.0
2023-04-20 14:35:00,31.23,31.24,31.11,31.17,82701.0,30.2978,30.3075,30.1814,30.2396,82701.0
2023-04-20 14:40:00,31.16,31.17,31.06,31.12,154005.0,30.2299,30.2396,30.1329,30.1911,154005.0
2023-04-20 14:45:00,31.11,31.2,31.09,31.13,72976.0,30.1814,30.2687,30.162,30.2008,72976.0
2023-04-20 14:50:00,31.12,31.22,31.12,31.18,81715.0,30.1911,30.2881,30.1911,30.2493,81715.0
2023-04-20 14:55:00,31.18,31.22,31.16,31.2,47783.0,30.2493,30.2881,30.2299,30.2687,47783.0
2023-04-20 15:00:00,31.22,31.26,31.11,31.12,79815.0,30.2881,30.3269,30.1814,30.1911,79815.0
2023-04-20 15:05:00,31.12,31.15,31.05,31.11,120686.0,30.1911,30.2202,30.1232,30.1814,120686.0
2023-04-20 15:10:00,31.11,31.11,31.01,31.03,108080.0,30.1814,30.1814,30.0844,30.1038,108080.0
2023-04-20 15:15:00,31.02,31.03,30.93,30.98,131658.0,30.0941,30.1038,30.0068,30.0553,131658.0
2023-04-20 15:20:00,30.98,31.06,30.94,31.02,57732.0,30.0553,30.1329,30.0165,30.0941,57732.0
2023-04-20 15:25:00,31.02,31.07,30.89,30.91,102194.0,30.0941,30.1426,29.968,29.9874,102194.0
2023-04-20 15:30:00,30.93,31.1,30.93,31.08,90358.0,30.0068,30.1717,30.0068,30.1523,90358.0
2023-04-20 15:35:00,31.07,31.08,30.95,31.07,60832.0,30.1426,30.1523,30.0262,30.1426,60832.0
2023-04-20 15:40:00,31.07,31.11,31.03,31.05,50804.0,30.1426,30.1814,30.1038,30.1232,50804.0
2023-04-20 15:45:00,31.04,31.11,30.99,31.1,101315.0,30.1135,30.1814,30.065,30.1717,101315.0
2023-04-20 15:50:00,31.1,31.28,31.01,31.28,226840.0,30.1717,30.3463,30.0844,30.3463,226840.0
2023-04-20 15:55:00,31.28,31.39,31.21,31.29,203379.0,30.3463,30.453,30.2784,30.356,203379.0
2023-04-21 09:30:00,31.52,31.54,31.19,31.21,256573.0,30.5792,30.5986,30.259,30.2784,256573.0
2023-04-21 09:35:00,31.21,31.33,31.06,31.07,278447.0,30.2784,30.3948,30.1329,30.1426,278447.0
2023-04-21 09:40:00,31.07,31.18,31.05,31.18,94253.0,30.1426,30.2493,30.1232,30.2493,94253.0
2023-04-21 09:45:00,31.18,31.35,31.1,31.34,200559.0,30.2493,30.4142,30.1717,30.4045,200559.0
2023-04-21 09:50:00,31.33,31.33,31.11,31.17,172333.0,30.3948,30.3948,30.1814,30.2396,172333.0
2023-04-21 09:55:00,31.15,31.2,30.99,31.07,162659.0,30.2202,30.2687,30.065,30.1426,162659.0
2023-04-21 10:00:00,31.05,31.05,30.76,30.95,267773.0,30.1232,30.1232,29.8418,30.0262,267773.0
2023-04-21 10:05:00,30.95,31.1,30.92,30.95,141231.0,30.0262,30.1717,29.9971,30.0262,141231.0
2023-04-21 10:10:00,30.95,31.04,30.86,30.99,100240.0,30.0262,30.1135,29.9389,30.065,100240.0
2023-04-21 10:15:00,31.0,31.13,30.88,31.11,136410.0,30.0747,30.2008,29.9583,30.1814,136410.0
2023-04-21 10:20:00,31.11,31.21,31.05,31.05,138656.0,30.1814,30.2784,30.1232,30.1232,138656.0
2023-04-21 10:25:00,31.06,31.26,31.06,31.17,108681.0,30.1329,30.3269,30.1329,30.2396,108681.0
2023-04-21 10:30:00,31.17,31.27,31.16,31.25,100082.0,30.2396,30.3366,30.2299,30.3172,100082.0
2023-04-21 10:35:00,31.25,31.26,30.98,30.99,75554.0,30.3172,30.3269,30.0553,30.065,75554.0
2023-04-21 10:40:00,31.0,31.01,30.6,30.62,251187.0,30.0747,30.0844,29.6866,29.706,251187.0
2023-04-21 10:45:00,30.62,30.74,30.5,30.74,228844.0,29.706,29.8224,29.5896,29.8224,228844.0
2023-04-21 10:50:00,30.72,30.77,30.6,30.67,95334.0,29.803,29.8515,29.6866,29.7545,95334.0
2023-04-21 10:55:00,30.68,30.71,30.57,30.66,72531.0,29.7642,29.7933,29.6575,29.7448,72531.0
2023-04-21 11:00:00,30.67,31.02,30.62,31.0,160674.0,29.7545,30.0941,29.706,30.0747,160674.0
2023-04-21 11:05:00,31.0,31.04,30.87,30.95,124192.0,30.0747,30.1135,29.9486,30.0262,124192.0
2023-04-21 11:10:00,30.95,31.0,30.89,30.94,48571.0,30.0262,30.0747,29.968,30.0165,48571.0
2023-04-21 11:15:00,30.93,31.02,30.88,30.98,66104.0,30.0068,30.0941,29.9583,30.0553,66104.0
2023-04-21 11:20:00,30.98,31.01,30.92,30.95,57345.0,30.0553,30.0844,29.9971,30.0262,57345.0
2023-04-21 11:25:00,30.95,31.03,30.86,31.02,71869.0,30.0262,30.1038,29.9389,30.0941,71869.0
2023-04-21 11:30:00,31.02,31.15,31.0,31.15,83838.0,30.0941,30.2202,30.0747,30.2202,83838.0
2023-04-21 11:35:00,31.14,31.16,30.98,31.05,77185.0,30.2105,30.2299,30.0553,30.1232,77185.0
2023-04-21 11:40:00,31.06,31.24,31.05,31.13,134634.0,30.1329,30.3075,30.1232,30.2008,134634.0
2023-04-21 11:45:00,31.14,31.19,30.94,30.94,89796.0,30.2105,30.259,30.0165,30.0165,89796.0
2023-04-21 11:50:00,30.94,31.04,30.94,31.04,46005.0,30.0165,30.1135,30.0165,30.1135,46005.0
2023-04-21 11:55:00,31.04,31.2,31.04,31.18,149720.0,30.1135,30.2687,30.1135,30.2493,149720.0
2023-04-21 12:00:00,31.19,31.26,31.18,31.25,133438.0,30.259,30.3269,30.2493,30.3172,133438.0
2023-04-21 12:05:00,31.25,31.35,31.23,31.25,141033.0,30.3172,30.4142,30.2978,30.3172,141033.0
2023-04-21 12:10:00,31.25,31.32,31.19,31.25,43463.0,30.3172,30.3851,30.259,30.3172,43463.0
2023-04-21 12:15:00,31.27,31.31,31.23,31.3,40218.0,30.3366,30.3754,30.2978,30.3657,40218.0
2023-04-21 12:20:00,31.3,31.31,31.18,31.23,62273.0,30.3657,30.3754,30.2493,30.2978,62273.0
2023-04-21 12:25:00,31.23,31.23,31.08,31.12,98031.0,30.2978,30.2978,30.1523,30.1911,98031.0
2023-04-21 12:30:00,31.14,31.16,31.06,31.12,27295.0,30.2105,30.2299,30.1329,30.1911,27295.0
2023-04-21 12:35:00,31.12,31.14,31.02,31.02,45433.0,30.1911,30.2105,30.0941,30.0941,45433.0
2023-04-21 12:40:00,31.03,31.09,31.02,31.07,32545.0,30.1038,30.162,30.0941,30.1426,32545.0
2023-04-21 12:45:00,31.08,31.14,31.07,31.11,23892.0,30.1523,30.2105,30.1426,30.1814,23892.0
2023-04-21 12:50:00,31.08,31.2,31.08,31.15,56489.0,30.1523,30.2687,30.1523,30.2202,56489.0
2023-04-21 12:55:00,31.14,31.19,31.13,31.16,31902.0,30.2105,30.259,30.2008,30.2299,31902.0
2023-04-21 13:00:00,31.16,31.23,31.11,31.15,32148.0,30.2299,30.2978,30.1814,30.2202,32148.0
2023-04-21 13:05:00,31.14,31.22,31.14,31.2,16406.0,30.2105,30.2881,30.2105,30.2687,16406.0
2023-04-21 13:10:00,31.21,31.23,31.16,31.17,17658.0,30.2784,30.2978,30.2299,30.2396,17658.0
2023-04-21 13:15:00,31.18,31.2,31.08,31.09,44389.0,30.2493,30.2687,30.1523,30.162,44389.0
2023-04-21 13:20:00,31.08,31.11,30.99,31.0,43811.0,30.1523,30.1814,30.065,30.0747,43811.0
2023-04-21 13:25:00,31.03,31.03,30.95,30.99,42518.0,30.1038,30.1038,30.0262,30.065,42518.0
2023-04-21 13:30:00,30.99,31.13,30.99,31.11,43573.0,30.065,30.2008,30.065,30.1814,43573.0
2023-04-21 13:35:00,31.12,31.22,31.12,31.21,27236.0,30.1911,30.2881,30.1911,30.2784,27236.0
2023-04-21 13:40:00,31.22,31.33,31.22,31.29,87652.0,30.2881,30.3948,30.2881,30.356,87652.0
2023-04-21 13:45:00,31.3,31.35,31.28,31.34,114503.0,30.3657,30.4142,30.3463,30.4045,114503.0
2023-04-21 13:50:00,31.34,31.38,31.31,31.34,43410.0,30.4045,30.4433,30.3754,30.4045,43410.0
2023-04-21 13:55:00,31.34,31.39,31.32,31.36,79482.0,30.4045,30.453,30.3851,30.4239,79482.0
2023-04-21 14:00:00,31.38,31.5,31.38,31.46,87130.0,30.4433,30.5598,30.4433,30.5209,87130.0
2023-04-21 14:05:00,31.46,31.51,31.43,31.48,81089.0,30.5209,30.5695,30.4918,30.5404,81089.0
2023-04-21 14:10:00,31.48,31.56,31.48,31.52,50545.0,30.5404,30.618,30.5404,30.5792,50545.0
2023-04-21 14:15:00,31.53,31.57,31.49,31.51,49245.0,30.5889,30.6277,30.5501,30.5695,49245.0
2023-04-21 14:20:00,31.52,31.56,31.49,31.54,45170.0,30.5792,30.618,30.5501,30.5986,45170.0
2023-04-21 14:25:00,31.54,31.6,31.49,31.55,85079.0,30.5986,30.6568,30.5501,30.6083,85079.0
2023-04-21 14:30:00,31.55,31.6,31.47,31.47,122631.0,30.6083,30.6568,30.5306,30.5306,122631.0
2023-04-21 14:35:00,31.47,31.47,31.41,31.43,27447.0,30.5306,30.5306,30.4724,30.4918,27447.0
2023-04-21 14:40:00,31.42,31.45,31.41,31.41,26683.0,30.4821,30.5112,30.4724,30.4724,26683.0
2023-04-21 14:45:00,31.41,31.41,31.35,31.4,41408.0,30.4724,30.4724,30.4142,30.4627,41408.0
2023-04-21 14:50:00,31.4,31.43,31.38,31.41,25577.0,30.4627,30.4918,30.4433,30.4724,25577.0
2023-04-21 14:55:00,31.41,31.48,31.4,31.46,19090.0,30.4724,30.5404,30.4627,30.5209,19090.0
2023-04-21 15:00:00,31.45,31.5,31.38,31.39,60442.0,30.5112,30.5598,30.4433,30.453,60442.0
2023-04-21 15:05:00,31.39,31.4,31.3,31.39,81269.0,30.453,30.4627,30.3657,30.453,81269.0
2023-04-21 15:10:00,31.39,31.4,31.26,31.26,46295.0,30.453,30.4627,30.3269,30.3269,46295.0
2023-04-21 15:15:00,31.27,31.34,31.26,31.32,32134.0,30.3366,30.4045,30.3269,30.3851,32134.0
2023-04-21 15:20:00,31.32,31.35,31.27,31.29,24343.0,30.3851,30.4142,30.3366,30.356,24343.0
2023-04-21 15:25:00,31.27,31.28,31.22,31.27,29642.0,30.3366,30.3463,30.2881,30.3366,29642.0
2023-04-21 15:30:00,31.28,31.33,31.25,31.32,38265.0,30.3463,30.3948,30.3172,30.3851,38265.0
2023-04-21 15:35:00,31.32,31.36,31.29,31.3,53582.0,30.3851,30.4239,30.356,30.3657,53582.0
2023-04-21 15:40:00,31.3,31.35,31.27,31.32,58162.0,30.3657,30.4142,30.3366,30.3851,58162.0
2023-04-21 15:45:00,31.31,31.39,31.26,31.34,114990.0,30.3754,30.453,30.3269,30.4045,114990.0
2023-04-21 15:50:00,31.35,31.46,31.35,31.43,100136.0,30.4142,30.5209,30.4142,30.4918,100136.0
2023-04-21 15:55:00,31.44,31.49,31.4,31.42,199855.0,30.5015,30.5501,30.4627,30.4821,199855.0
2023-04-24 09:30:00,31.31,31.57,31.22,31.3,287114.0,30.3754,30.6277,30.2881,30.3657,287114.0
2023-04-24 09:35:00,31.3,31.38,31.21,31.36,109585.0,30.3657,30.4433,30.2784,30.4239,109585.0
2023-04-24 09:40:00,31.37,31.65,31.37,31.59,241826.0,30.4336,30.7053,30.4336,30.6471,241826.0
2023-04-24 09:45:00,31.6,31.68,31.47,31.66,117649.0,30.6568,30.7344,30.5306,30.715,117649.0
2023-04-24 09:50:00,31.67,31.75,31.6,31.61,117482.0,30.7247,30.8023,30.6568,30.6665,117482.0
2023-04-24 09:55:00,31.64,31.69,31.6,31.65,75131.0,30.6956,30.7441,30.6568,30.7053,75131.0
2023-04-24 10:00:00,31.64,31.75,31.49,31.59,138297.0,30.6956,30.8023,30.5501,30.6471,138297.0
2023-04-24 10:05:00,31.6,31.62,31.46,31.57,80670.0,30.6568,30.6762,30.5209,30.6277,80670.0
2023-04-24 10:10:00,31.59,31.78,31.54,31.7,189706.0,30.6471,30.8314,30.5986,30.7538,189706.0
2023-04-24 10:15:00,31.7,31.79,31.65,31.75,78293.0,30.7538,30.8411,30.7053,30.8023,78293.0
2023-04-24 10:20:00,31.75,31.81,31.7,31.79,289057.0,30.8023,30.8605,30.7538,30.8411,289057.0
2023-04-24 10:25:00,31.79,31.83,31.72,31.78,127563.0,30.8411,30.8799,30.7732,30.8314,127563.0
2023-04-24 10:30:00,31.79,31.86,31.74,31.74,106432.0,30.8411,30.909,30.7926,30.7926,106432.0
2023-04-24 10:35:00,31.73,31.73,31.47,31.53,136592.0,30.7829,30.7829,30.5306,30.5889,136592.0
2023-04-24 10:40:00,31.53,31.55,31.18,31.21,284300.0,30.5889,30.6083,30.2493,30.2784,284300.0
2023-04-24 10:45:00,31.2,31.29,31.16,31.26,158533.0,30.2687,30.356,30.2299,30.3269,158533.0
2023-04-24 10:50:00,31.26,31.32,31.2,31.26,119693.0,30.3269,30.3851,30.2687,30.3269,119693.0
2023-04-24 10:55:00,31.24,31.26,31.09,31.11,226277.0,30.3075,30.3269,30.162,30.1814,226277.0
2023-04-24 11:00:00,31.1,31.14,31.02,31.1,142024.0,30.1717,30.2105,30.0941,30.1717,142024.0
2023-04-24 11:05:00,31.11,31.14,31.02,31.05,91788.0,30.1814,30.2105,30.0941,30.1232,91788.0
2023-04-24 11:10:00,31.04,31.08,30.95,30.96,116216.0,30.1135,30.1523,30.0262,30.0359,116216.0
2023-04-24 11:15:00,30.95,30.96,30.87,30.94,117111.0,30.0262,30.0359,29.9486,30.0165,117111.0
2023-04-24 11:20:00,30.95,30.96,30.87,30.9,82754.0,30.0262,30.0359,29.9486,29.9777,82754.0
2023-04-24 11:25:00,30.9,30.99,30.87,30.93,72780.0,29.9777,30.065,29.9486,30.0068,72780.0
2023-04-24 11:30:00,30.93,31.07,30.92,31.05,99972.0,30.0068,30.1426,29.9971,30.1232,99972.0
2023-04-24 11:35:00,31.06,31.09,30.98,30.99,60652.0,30.1329,30.162,30.0553,30.065,60652.0
2023-04-24 11:40:00,30.98,30.99,30.88,30.94,72721.0,30.0553,30.065,29.9583,30.0165,72721.0
2023-04-24 11:45:00,30.93,31.01,30.88,31.0,59773.0,30.0068,30.0844,29.9583,30.0747,59773.0
2023-04-24 11:50:00,30.99,31.0,30.91,30.92,49972.0,30.065,30.0747,29.9874,29.9971,49972.0
2023-04-24 11:55:00,30.92,30.95,30.9,30.92,59106.0,29.9971,30.0262,29.9777,29.9971,59106.0
2023-04-24 12:00:00,30.91,31.02,30.89,31.01,87647.0,29.9874,30.0941,29.968,30.0844,87647.0
2023-04-24 12:05:00,31.0,31.0,30.93,30.94,21825.0,30.0747,30.0747,30.0068,30.0165,21825.0
2023-04-24 12:10:00,30.93,30.96,30.9,30.93,37886.0,30.0068,30.0359,29.9777,30.0068,37886.0
2023-04-24 12:15:00,30.91,30.93,30.84,30.92,76362.0,29.9874,30.0068,29.9195,29.9971,76362.0
2023-04-24 12:20:00,30.93,31.03,30.92,31.03,68291.0,30.0068,30.1038,29.9971,30.1038,68291.0
2023-04-24 12:25:00,31.04,31.11,31.03,31.09,95957.0,30.1135,30.1814,30.1038,30.162,95957.0
2023-04-24 12:30:00,31.09,31.11,31.05,31.08,52184.0,30.162,30.1814,30.1232,30.1523,52184.0
2023-04-24 12:35:00,31.08,31.17,31.08,31.17,49454.0,30.1523,30.2396,30.1523,30.2396,49454.0
2023-04-24 12:40:00,31.17,31.18,31.1,31.11,57764.0,30.2396,30.2493,30.1717,30.1814,57764.0
2023-04-24 12:45:00,31.11,31.13,31.08,31.13,26719.0,30.1814,30.2008,30.1523,30.2008,26719.0
2023-04-24 12:50:00,31.13,31.16,31.08,31.11,26273.0,30.2008,30.2299,30.1523,30.1814,26273.0
2023-04-24 12:55:00,31.11,31.16,31.1,31.15,25686.0,30.1814,30.2299,30.1717,30.2202,25686.0
2023-04-24 13:00:00,31.14,31.14,31.07,31.13,25536.0,30.2105,30.2105,30.1426,30.2008,25536.0
2023-04-24 13:05:00,31.11,31.11,31.04,31.06,26606.0,30.1814,30.1814,30.1135,30.1329,26606.0
2023-04-24 13:10:00,31.06,31.16,31.05,31.15,50212.0,30.1329,30.2299,30.1232,30.2202,50212.0
2023-04-24 13:15:00,31.15,31.15,31.08,31.12,28704.0,30.2202,30.2202,30.1523,30.1911,28704.0
2023-04-24 13:20:00,31.12,31.16,31.12,31.14,19183.0,30.1911,30.2299,30.1911,30.2105,19183.0
2023-04-24 13:25:00,31.14,31.23,31.14,31.2,66343.0,30.2105,30.2978,30.2105,30.2687,66343.0
2023-04-24 13:30:00,31.21,31.29,31.21,31.22,93078.0,30.2784,30.356,30.2784,30.2881,93078.0
2023-04-24 13:35:00,31.21,31.3,31.2,31.27,74664.0,30.2784,30.3657,30.2687,30.3366,74664.0
2023-04-24 13:40:00,31.28,31.33,31.27,31.32,96686.0,30.3463,30.3948,30.3366,30.3851,96686.0
2023-04-24 13:45:00,31.33,31.33,31.27,31.32,31434.0,30.3948,30.3948,30.3366,30.3851,31434.0
2023-04-24 13:50:00,31.32,31.38,31.32,31.38,56244.0,30.3851,30.4433,30.3851,30.4433,56244.0
2023-04-24 13:55:00,31.38,31.41,31.36,31.39,66748.0,30.4433,30.4724,30.4239,30.453,66748.0
2023-04-24 14:00:00,31.39,31.41,31.36,31.38,50600.0,30.453,30.4724,30.4239,30.4433,50600.0
2023-04-24 14:05:00,31.37,31.38,31.26,31.27,91211.0,30.4336,30.4433,30.3269,30.3366,91211.0
2023-04-24 14:10:00,31.25,31.28,31.22,31.22,29404.0,30.3172,30.3463,30.2881,30.2881,29404.0
2023-04-24 14:15:00,31.23,31.27,31.17,31.21,99091.0,30.2978,30.3366,30.2396,30.2784,99091.0
2023-04-24 14:20:00,31.2,31.24,31.17,31.17,41179.0,30.2687,30.3075,30.2396,30.2396,41179.0
2023-04-24 14:25:00,31.17,31.22,31.15,31.21,26853.0,30.2396,30.2881,30.2202,30.2784,26853.0
2023-04-24 14:30:00,31.21,31.22,31.13,31.17,49626.0,30.2784,30.2881,30.2008,30.2396,49626.0
2023-04-24 14:35:00,31.17,31.2,31.13,31.14,13156.0,30.2396,30.2687,30.2008,30.2105,13156.0
2023-04-24 14:40:00,31.13,31.17,31.11,31.14,17546.0,30.2008,30.2396,30.1814,30.2105,17546.0
2023-04-24 14:45:00,31.16,31.19,31.12,31.18,37817.0,30.2299,30.259,30.1911,30.2493,37817.0
2023-04-24 14:50:00,31.19,31.23,31.18,31.2,36288.0,30.259,30.2978,30.2493,30.2687,36288.0
2023-04-24 14:55:00,31.2,31.21,31.19,31.21,34167.0,30.2687,30.2784,30.259,30.2784,34167.0
2023-04-24 15:00:00,31.21,31.26,31.21,31.24,70764.0,30.2784,30.3269,30.2784,30.3075,70764.0
2023-04-24 15:05:00,31.25,31.28,31.21,31.28,25622.0,30.3172,30.3463,30.2784,30.3463,25622.0
2023-04-24 15:10:00,31.26,31.35,31.25,31.33,73247.0,30.3269,30.4142,30.3172,30.3948,73247.0
2023-04-24 15:15:00,31.32,31.32,31.2,31.26,43765.0,30.3851,30.3851,30.2687,30.3269,43765.0
2023-04-24 15:20:00,31.26,31.28,31.23,31.25,46673.0,30.3269,30.3463,30.2978,30.3172,46673.0
2023-04-24 15:25:00,31.27,31.3,31.23,31.26,69901.0,30.3366,30.3657,30.2978,30.3269,69901.0
2023-04-24 15:30:00,31.26,31.31,31.24,31.28,88497.0,30.3269,30.3754,30.3075,30.3463,88497.0
2023-04-24 15:35:00,31.28,31.29,31.2,31.25,54482.0,30.3463,30.356,30.2687,30.3172,54482.0
2023-04-24 15:40:00,31.24,31.28,31.21,31.23,45233.0,30.3075,30.3463,30.2784,30.2978,45233.0
2023-04-24 15:45:00,31.24,31.34,31.24,31.34,126472.0,30.3075,30.4045,30.3075,30.4045,126472.0
2023-04-24 15:50:00,31.33,31.33,31.25,31.27,156954.0,30.3948,30.3948,30.3172,30.3366,156954.0
2023-04-24 15:55:00,31.27,31.35,31.25,31.33,247187.0,30.3366,30.4142,30.3172,30.3948,247187.0
2023-04-25 09:30:00,30.41,30.54,30.25,30.43,419893.0,29.5023,29.6284,29.3471,29.5217,419893.0
2023-04-25 09:35:00,30.42,30.48,30.27,30.31,252871.0,29.512,29.5702,29.3665,29.4053,252871.0
2023-04-25 09:40:00,30.3,30.43,30.19,30.36,257948.0,29.3956,29.5217,29.2889,29.4538,257948.0
2023-04-25 09:45:00,30.35,30.36,29.95,30.02,455603.0,29.4441,29.4538,29.056,29.1239,455603.0
2023-04-25 09:50:00,30.02,30.27,29.95,30.25,223816.0,29.1239,29.3665,29.056,29.3471,223816.0
2023-04-25 09:55:00,30.23,30.31,30.22,30.22,115123.0,29.3277,29.4053,29.318,29.318,115123.0
2023-04-25 10:00:00,30.2,30.45,30.18,30.28,124957.0,29.2986,29.5411,29.2792,29.3762,124957.0
2023-04-25 10:05:00,30.28,30.42,30.2,30.21,82248.0,29.3762,29.512,29.2986,29.3083,82248.0
2023-04-25 10:10:00,30.21,30.21,29.88,30.06,279688.0,29.3083,29.3083,28.9881,29.1627,279688.0
2023-04-25 10:15:00,30.05,30.1,29.99,30.06,60318.0,29.153,29.2015,29.0948,29.1627,60318.0
2023-04-25 10:20:00,30.06,30.08,29.9,29.91,160535.0,29.1627,29.1821,29.0075,29.0172,160535.0
2023-04-25 10:25:00,29.91,30.05,29.9,29.97,182691.0,29.0172,29.153,29.0075,29.0754,182691.0
2023-04-25 10:30:00,29.97,30.02,29.85,29.88,178259.0,29.0754,29.1239,28.959,28.9881,178259.0
2023-04-25 10:35:00,29.87,29.91,29.78,29.83,156856.0,28.9784,29.0172,28.8911,28.9396,156856.0
2023-04-25 10:40:00,29.82,29.86,29.74,29.77,200386.0,28.9299,28.9687,28.8523,28.8814,200386.0
2023-04-25 10:45:00,29.77,29.96,29.72,29.96,164274.0,28.8814,29.0657,28.8329,29.0657,164274.0
2023-04-25 10:50:00,29.96,30.05,29.93,29.96,171310.0,29.0657,29.153,29.0366,29.0657,171310.0
2023-04-25 10:55:00,29.95,30.07,29.95,30.06,104914.0,29.056,29.1724,29.056,29.1627,104914.0
2023-04-25 11:00:00,30.07,30.11,29.98,30.04,141548.0,29.1724,29.2112,29.0851,29.1433,141548.0
2023-04-25 11:05:00,30.05,30.14,30.02,30.14,58920.0,29.153,29.2403,29.1239,29.2403,58920.0
2023-04-25 11:10:00,30.13,30.25,30.12,30.21,87216.0,29.2306,29.3471,29.2209,29.3083,87216.0
2023-04-25 11:15:00,30.21,30.22,30.16,30.22,68629.0,29.3083,29.318,29.2598,29.318,68629.0
2023-04-25 11:20:00,30.22,30.26,30.09,30.09,178353.0,29.318,29.3568,29.1918,29.1918,178353.0
2023-04-25 11:25:00,30.09,30.17,30.08,30.11,54107.0,29.1918,29.2695,29.1821,29.2112,54107.0
2023-04-25 11:30:00,30.1,30.1,29.92,29.98,151885.0,29.2015,29.2015,29.0269,29.0851,151885.0
2023-04-25 11:35:00,29.98,30.0,29.93,29.96,84416.0,29.0851,29.1045,29.0366,29.0657,84416.0
2023-04-25 11:40:00,29.95,29.97,29.86,29.94,93688.0,29.056,29.0754,28.9687,29.0463,93688.0
2023-04-25 11:45:00,29.94,29.98,29.91,29.95,52026.0,29.0463,29.0851,29.0172,29.056,52026.0
2023-04-25 11:50:00,29.94,29.97,29.84,29.85,88406.0,29.0463,29.0754,28.9493,28.959,88406.0
2023-04-25 11:55:00,29.86,29.89,29.79,29.8,88597.0,28.9687,28.9978,28.9008,28.9105,88597.0
2023-04-25 12:00:00,29.8,29.87,29.78,29.81,147190.0,28.9105,28.9784,28.8911,28.9202,147190.0
2023-04-25 12:05:00,29.8,29.87,29.8,29.86,69115.0,28.9105,28.9784,28.9105,28.9687,69115.0
2023-04-25 12:10:00,29.87,29.88,29.78,29.81,80125.0,28.9784,28.9881,28.8911,28.9202,80125.0
2023-04-25 12:15:00,29.8,29.91,29.79,29.9,84370.0,28.9105,29.0172,28.9008,29.0075,84370.0
2023-04-25 12:20:00,29.89,29.93,29.81,29.81,51961.0,28.9978,29.0366,28.9202,28.9202,51961.0
2023-04-25 12:25:00,29.81,29.83,29.73,29.76,220287.0,28.9202,28.9396,28.8426,28.8717,220287.0
2023-04-25 12:30:00,29.76,29.77,29.71,29.73,110317.0,28.8717,28.8814,28.8232,28.8426,110317.0
2023-04-25 12:35:00,29.73,29.76,29.69,29.71,164470.0,28.8426,28.8717,28.8038,28.8232,164470.0
2023-04-25 12:40:00,29.7,29.84,29.7,29.78,112819.0,28.8135,28.9493,28.8135,28.8911,112819.0
2023-04-25 12:45:00,29.77,29.78,29.68,29.68,73940.0,28.8814,28.8911,28.7941,28.7941,73940.0
2023-04-25 12:50:00,29.67,29.7,29.59,29.6,110972.0,28.7844,28.8135,28.7068,28.7165,110972.0
2023-04-25 12:55:00,29.6,29.65,29.59,29.6,187090.0,28.7165,28.765,28.7068,28.7165,187090.0
2023-04-25 13:00:00,29.6,29.69,29.58,29.66,109830.0,28.7165,28.8038,28.6971,28.7747,109830.0
2023-04-25 13:05:00,29.65,29.65,29.49,29.5,194160.0,28.765,28.765,28.6098,28.6195,194160.0
2023-04-25 13:10:00,29.51,29.55,29.35,29.35,191740.0,28.6292,28.668,28.4739,28.4739,191740.0
2023-04-25 13:15:00,29.34,29.36,29.07,29.24,481182.0,28.4642,28.4836,28.2023,28.3672,481182.0
2023-04-25 13:20:00,29.23,29.3,29.11,29.15,354663.0,28.3575,28.4254,28.2411,28.2799,354663.0
2023-04-25 13:25:00,29.14,29.26,29.11,29.25,181251.0,28.2702,28.3866,28.2411,28.3769,181251.0
2023-04-25 13:30:00,29.24,29.27,29.14,29.21,130015.0,28.3672,28.3963,28.2702,28.3381,130015.0
2023-04-25 13:35:00,29.22,29.31,29.22,29.26,89669.0,28.3478,28.4351,28.3478,28.3866,89669.0
2023-04-25 13:40:00,29.25,29.26,29.16,29.23,67031.0,28.3769,28.3866,28.2896,28.3575,67031.0
2023-04-25 13:45:00,29.23,29.26,29.11,29.16,111102.0,28.3575,28.3866,28.2411,28.2896,111102.0
2023-04-25 13:50:00,29.16,29.18,29.1,29.15,96759.0,28.2896,28.309,28.2314,28.2799,96759.0
2023-04-25 13:55:00,29.15,29.24,29.15,29.21,74669.0,28.2799,28.3672,28.2799,28.3381,74669.0
2023-04-25 14:00:00,29.18,29.24,29.09,29.11,104762.0,28.309,28.3672,28.2217,28.2411,104762.0
2023-04-25 14:05:00,29.11,29.23,29.1,29.11,88196.0,28.2411,28.3575,28.2314,28.2411,88196.0
2023-04-25 14:10:00,29.12,29.21,29.11,29.19,75665.0,28.2508,28.3381,28.2411,28.3187,75665.0
2023-04-25 14:15:00,29.18,29.26,29.14,29.18,79648.0,28.309,28.3866,28.2702,28.309,79648.0
2023-04-25 14:20:00,29.18,29.24,29.14,29.22,57833.0,28.309,28.3672,28.2702,28.3478,57833.0
2023-04-25 14:25:00,29.22,29.35,29.22,29.34,210790.0,28.3478,28.4739,28.3478,28.4642,210790.0
2023-04-25 14:30:00,29.32,29.37,29.3,29.33,118947.0,28.4448,28.4933,28.4254,28.4545,118947.0
2023-04-25 14:35:00,29.33,29.39,29.31,29.37,195999.0,28.4545,28.5127,28.4351,28.4933,195999.0
2023-04-25 14:40:00,29.37,29.37,29.15,29.15,192237.0,28.4933,28.4933,28.2799,28.2799,192237.0
2023-04-25 14:45:00,29.15,29.25,29.12,29.24,94222.0,28.2799,28.3769,28.2508,28.3672,94222.0
2023-04-25 14:50:00,29.24,29.27,29.15,29.16,76890.0,28.3672,28.3963,28.2799,28.2896,76890.0
2023-04-25 14:55:00,29.15,29.2,29.12,29.15,48291.0,28.2799,28.3284,28.2508,28.2799,48291.0
2023-04-25 15:00:00,29.14,29.21,29.08,29.09,120696.0,28.2702,28.3381,28.212,28.2217,120696.0
2023-04-25 15:05:00,29.1,29.25,29.09,29.2,82751.0,28.2314,28.3769,28.2217,28.3284,82751.0
2023-04-25 15:10:00,29.19,29.22,29.14,29.18,52651.0,28.3187,28.3478,28.2702,28.309,52651.0
2023-04-25 15:15:00,29.19,29.26,29.19,29.24,67613.0,28.3187,28.3866,28.3187,28.3672,67613.0
2023-04-25 15:20:00,29.25,29.34,29.23,29.31,82701.0,28.3769,28.4642,28.3575,28.4351,82701.0
2023-04-25 15:25:00,29.3,29.31,29.16,29.2,76282.0,28.4254,28.4351,28.2896,28.3284,76282.0
2023-04-25 15:30:00,29.2,29.28,29.17,29.18,109638.0,28.3284,28.406,28.2993,28.309,109638.0
2023-04-25 15:35:00,29.17,29.23,29.14,29.16,90914.0,28.2993,28.3575,28.2702,28.2896,90914.0
2023-04-25 15:40:00,29.16,29.18,29.03,29.07,130861.0,28.2896,28.309,28.1635,28.2023,130861.0
2023-04-25 15:45:00,29.07,29.17,29.05,29.13,119647.0,28.2023,28.2993,28.1829,28.2605,119647.0
2023-04-25 15:50:00,29.12,29.17,29.02,29.05,237164.0,28.2508,28.2993,28.1538,28.1829,237164.0
2023-04-25 15:55:00,29.05,29.08,29.0,29.01,296576.0,28.1829,28.212,28.1344,28.1441,296576.0
2023-04-26 09:30:00,28.6,29.08,28.56,28.98,946121.0,27.7463,28.212,27.7075,28.115,946121.0
2023-04-26 09:35:00,28.96,29.17,28.9,29.06,262275.0,28.0956,28.2993,28.0374,28.1926,262275.0
2023-04-26 09:40:00,29.05,29.16,28.98,28.98,340345.0,28.1829,28.2896,28.115,28.115,340345.0
2023-04-26 09:45:00,29.0,29.05,28.85,28.87,286842.0,28.1344,28.1829,27.9889,28.0083,286842.0
2023-04-26 09:50:00,28.86,29.01,28.6,28.71,251643.0,27.9986,28.1441,27.7463,27.853,251643.0
2023-04-26 09:55:00,28.73,28.77,28.52,28.7,208995.0,27.8724,27.9112,27.6687,27.8433,208995.0
2023-04-26 10:00:00,28.7,28.9,28.62,28.86,201582.0,27.8433,28.0374,27.7657,27.9986,201582.0
2023-04-26 10:05:00,28.87,29.0,28.71,28.77,163907.0,28.0083,28.1344,27.853,27.9112,163907.0
2023-04-26 10:10:00,28.79,28.86,28.53,28.54,214871.0,27.9306,27.9986,27.6784,27.6881,214871.0
2023-04-26 10:15:00,28.53,28.59,28.32,28.36,375606.0,27.6784,27.7366,27.4747,27.5135,375606.0
2023-04-26 10:20:00,28.36,28.46,28.31,28.37,205514.0,27.5135,27.6105,27.465,27.5232,205514.0
2023-04-26 10:25:00,28.38,28.59,28.36,28.59,186272.0,27.5329,27.7366,27.5135,27.7366,186272.0
2023-04-26 10:30:00,28.58,28.7,28.52,28.53,161643.0,27.7269,27.8433,27.6687,27.6784,161643.0
2023-04-26 10:35:00,28.52,28.58,28.46,28.55,209241.0,27.6687,27.7269,27.6105,27.6978,209241.0
2023-04-26 10:40:00,28.54,28.57,28.48,28.55,138464.0,27.6881,27.7172,27.6299,27.6978,138464.0
2023-04-26 10:45:00,28.55,28.56,28.48,28.54,74440.0,27.6978,27.7075,27.6299,27.6881,74440.0
2023-04-26 10:50:00,28.54,28.67,28.5,28.59,141482.0,27.6881,27.8142,27.6493,27.7366,141482.0
2023-04-26 10:55:00,28.59,28.81,28.58,28.77,142552.0,27.7366,27.95,27.7269,27.9112,142552.0
2023-04-26 11:00:00,28.78,28.85,28.76,28.78,104504.0,27.9209,27.9889,27.9015,27.9209,104504.0
2023-04-26 11:05:00,28.79,28.93,28.76,28.91,199022.0,27.9306,28.0665,27.9015,28.0471,199022.0
2023-04-26 11:10:00,28.91,28.98,28.87,28.95,121689.0,28.0471,28.115,28.0083,28.0859,121689.0
2023-04-26 11:15:00,28.95,29.0,28.92,28.98,133722.0,28.0859,28.1344,28.0568,28.115,133722.0
2023-04-26 11:20:00,28.98,29.05,28.9,28.91,126553.0,28.115,28.1829,28.0374,28.0471,126553.0
2023-04-26 11:25:00,28.9,28.9,28.81,28.86,101462.0,28.0374,28.0374,27.95,27.9986,101462.0
2023-04-26 11:30:00,28.87,28.99,28.87,28.99,71482.0,28.0083,28.1247,28.0083,28.1247,71482.0
2023-04-26 11:35:00,28.99,28.99,28.79,28.87,139177.0,28.1247,28.1247,27.9306,28.0083,139177.0
2023-04-26 11:40:00,28.85,28.99,28.85,28.99,84376.0,27.9889,28.1247,27.9889,28.1247,84376.0
2023-04-26 11:45:00,28.97,29.07,28.89,28.94,98322.0,28.1053,28.2023,28.0277,28.0762,98322.0
2023-04-26 11:50:00,28.94,28.95,28.86,28.9,49852.0,28.0762,28.0859,27.9986,28.0374,49852.0
2023-04-26 11:55:00,28.91,29.01,28.91,28.95,76336.0,28.0471,28.1441,28.0471,28.0859,76336.0
2023-04-26 12:00:00,28.95,29.1,28.95,29.01,111435.0,28.0859,28.2314,28.0859,28.1441,111435.0
2023-04-26 12:05:00,29.01,29.1,29.01,29.08,130028.0,28.1441,28.2314,28.1441,28.212,130028.0
2023-04-26 12:10:00,29.07,29.09,28.98,29.04,59319.0,28.2023,28.2217,28.115,28.1732,59319.0
2023-04-26 12:15:00,29.03,29.08,28.89,28.91,122466.0,28.1635,28.212,28.0277,28.0471,122466.0
2023-04-26 12:20:00,28.91,28.92,28.84,28.92,49385.0,28.0471,28.0568,27.9792,28.0568,49385.0
2023-04-26 12:25:00,28.92,28.95,28.88,28.91,33272.0,28.0568,28.0859,28.018,28.0471,33272.0
2023-04-26 12:30:00,28.91,28.95,28.83,28.83,54766.0,28.0471,28.0859,27.9695,27.9695,54766.0
2023-04-26 12:35:00,28.83,28.95,28.73,28.94,58055.0,27.9695,28.0859,27.8724,28.0762,58055.0
2023-04-26 12:40:00,28.92,28.94,28.86,28.94,52165.0,28.0568,28.0762,27.9986,28.0762,52165.0
2023-04-26 12:45:00,28.94,28.96,28.87,28.94,27006.0,28.0762,28.0956,28.0083,28.0762,27006.0
2023-04-26 12:50:00,28.94,28.96,28.87,28.92,99738.0,28.0762,28.0956,28.0083,28.0568,99738.0
2023-04-26 12:55:00,28.91,28.92,28.8,28.84,39520.0,28.0471,28.0568,27.9403,27.9792,39520.0
2023-04-26 13:00:00,28.84,28.97,28.84,28.96,96082.0,27.9792,28.1053,27.9792,28.0956,96082.0
2023-04-26 13:05:00,28.95,28.97,28.81,28.86,91102.0,28.0859,28.1053,27.95,27.9986,91102.0
2023-04-26 13:10:00,28.86,28.89,28.84,28.88,26715.0,27.9986,28.0277,27.9792,28.018,26715.0
2023-04-26 13:15:00,28.88,28.89,28.76,28.81,130262.0,28.018,28.0277,27.9015,27.95,130262.0
2023-04-26 13:20:00,28.8,28.81,28.62,28.65,106807.0,27.9403,27.95,27.7657,27.7948,106807.0
2023-04-26 13:25:00,28.64,28.74,28.63,28.73,50900.0,27.7851,27.8821,27.7754,27.8724,50900.0
2023-04-26 13:30:00,28.74,28.76,28.69,28.75,36310.0,27.8821,27.9015,27.8336,27.8918,36310.0
2023-04-26 13:35:00,28.74,28.8,28.72,28.77,41174.0,27.8821,27.9403,27.8627,27.9112,41174.0
2023-04-26 13:40:00,28.76,28.82,28.71,28.76,45816.0,27.9015,27.9597,27.853,27.9015,45816.0
2023-04-26 13:45:00,28.77,28.77,28.58,28.6,62965.0,27.9112,27.9112,27.7269,27.7463,62965.0
2023-04-26 13:50:00,28.61,28.61,28.47,28.56,212438.0,27.756,27.756,27.6202,27.7075,212438.0
2023-04-26 13:55:00,28.54,28.56,28.45,28.47,56263.0,27.6881,27.7075,27.6008,27.6202,56263.0
2023-04-26 14:00:00,28.48,28.5,28.4,28.44,70814.0,27.6299,27.6493,27.5523,27.5911,70814.0
2023-04-26 14:05:00,28.45,28.45,28.34,28.36,69772.0,27.6008,27.6008,27.4941,27.5135,69772.0
2023-04-26 14:10:00,28.35,28.46,28.32,28.45,129857.0,27.5038,27.6105,27.4747,27.6008,129857.0
2023-04-26 14:15:00,28.45,28.45,28.36,28.36,57968.0,27.6008,27.6008,27.5135,27.5135,57968.0
2023-04-26 14:20:00,28.36,28.46,28.31,28.45,208311.0,27.5135,27.6105,27.465,27.6008,208311.0
2023-04-26 14:25:00,28.45,28.56,28.45,28.54,77972.0,27.6008,27.7075,27.6008,27.6881,77972.0
2023-04-26 14:30:00,28.53,28.54,28.43,28.44,75466.0,27.6784,27.6881,27.5814,27.5911,75466.0
2023-04-26 14:35:00,28.44,28.45,28.3,28.31,143545.0,27.5911,27.6008,27.4553,27.465,143545.0
2023-04-26 14:40:00,28.3,28.32,28.11,28.13,218759.0,27.4553,27.4747,27.2709,27.2903,218759.0
2023-04-26 14:45:00,28.12,28.2,28.09,28.17,99137.0,27.2806,27.3583,27.2515,27.3292,99137.0
2023-04-26 14:50:00,28.15,28.19,28.04,28.08,170739.0,27.3097,27.3486,27.203,27.2418,170739.0
2023-04-26 14:55:00,28.07,28.22,28.05,28.2,93471.0,27.2321,27.3777,27.2127,27.3583,93471.0
2023-04-26 15:00:00,28.2,28.2,28.06,28.08,67024.0,27.3583,27.3583,27.2224,27.2418,67024.0
2023-04-26 15:05:00,28.08,28.14,28.07,28.11,52697.0,27.2418,27.3,27.2321,27.2709,52697.0
2023-04-26 15:10:00,28.11,28.28,28.1,28.23,120798.0,27.2709,27.4359,27.2612,27.3874,120798.0
2023-04-26 15:15:00,28.22,28.22,28.1,28.12,76507.0,27.3777,27.3777,27.2612,27.2806,76507.0
2023-04-26 15:20:00,28.11,28.16,28.05,28.12,118851.0,27.2709,27.3194,27.2127,27.2806,118851.0
2023-04-26 15:25:00,28.11,28.19,28.09,28.17,146564.0,27.2709,27.3486,27.2515,27.3292,146564.0
2023-04-26 15:30:00,28.18,28.19,28.04,28.06,89652.0,27.3389,27.3486,27.203,27.2224,89652.0
2023-04-26 15:35:00,28.05,28.07,27.99,28.03,215573.0,27.2127,27.2321,27.1545,27.1933,215573.0
2023-04-26 15:40:00,28.03,28.06,28.0,28.04,116783.0,27.1933,27.2224,27.1642,27.203,116783.0
2023-04-26 15:45:00,28.04,28.09,28.0,28.04,122526.0,27.203,27.2515,27.1642,27.203,122526.0
2023-04-26 15:50:00,28.04,28.17,27.97,28.15,165047.0,27.203,27.3292,27.1351,27.3097,165047.0
2023-04-26 15:55:00,28.15,28.33,28.15,28.18,499614.0,27.3097,27.4844,27.3097,27.3389,499614.0
2023-04-27 09:30:00,28.46,28.71,28.38,28.46,503355.0,27.6105,27.853,27.5329,27.6105,503355.0
2023-04-27 09:35:00,28.47,28.53,28.33,28.33,271053.0,27.6202,27.6784,27.4844,27.4844,271053.0
2023-04-27 09:40:00,28.33,28.44,28.2,28.3,381198.0,27.4844,27.5911,27.3583,27.4553,381198.0
2023-04-27 09:45:00,28.3,28.4,28.25,28.39,158644.0,27.4553,27.5523,27.4068,27.5426,158644.0
2023-04-27 09:50:00,28.4,28.56,28.4,28.49,244641.0,27.5523,27.7075,27.5523,27.6396,244641.0
2023-04-27 09:55:00,28.49,28.67,28.48,28.65,264448.0,27.6396,27.8142,27.6299,27.7948,264448.0
2023-04-27 10:00:00,28.66,28.73,28.59,28.64,238663.0,27.8045,27.8724,27.7366,27.7851,238663.0
2023-04-27 10:05:00,28.64,28.67,28.51,28.52,163409.0,27.7851,27.8142,27.659,27.6687,163409.0
2023-04-27 10:10:00,28.52,28.72,28.49,28.71,162146.0,27.6687,27.8627,27.6396,27.853,162146.0
2023-04-27 10:15:00,28.71,28.75,28.53,28.55,255925.0,27.853,27.8918,27.6784,27.6978,255925.0
2023-04-27 10:20:00,28.55,28.55,28.37,28.45,196502.0,27.6978,27.6978,27.5232,27.6008,196502.0
2023-04-27 10:25:00,28.44,28.49,28.36,28.49,88149.0,27.5911,27.6396,27.5135,27.6396,88149.0
2023-04-27 10:30:00,28.5,28.56,28.41,28.46,194264.0,27.6493,27.7075,27.562,27.6105,194264.0
2023-04-27 10:35:00,28.45,28.55,28.43,28.49,92614.0,27.6008,27.6978,27.5814,27.6396,92614.0
2023-04-27 10:40:00,28.49,28.5,28.27,28.35,137124.0,27.6396,27.6493,27.4262,27.5038,137124.0
2023-04-27 10:45:00,28.36,28.38,28.28,28.38,89018.0,27.5135,27.5329,27.4359,27.5329,89018.0
2023-04-27 10:50:00,28.38,28.39,28.16,28.25,219395.0,27.5329,27.5426,27.3194,27.4068,219395.0
2023-04-27 10:55:00,28.25,28.25,28.1,28.21,163741.0,27.4068,27.4068,27.2612,27.368,163741.0
2023-04-27 11:00:00,28.2,28.25,28.08,28.09,141744.0,27.3583,27.4068,27.2418,27.2515,141744.0
2023-04-27 11:05:00,28.09,28.12,27.98,28.07,193715.0,27.2515,27.2806,27.1448,27.2321,193715.0
2023-04-27 11:10:00,28.08,28.11,27.93,28.06,171055.0,27.2418,27.2709,27.0963,27.2224,171055.0
2023-04-27 11:15:00,28.06,28.06,27.96,28.02,80076.0,27.2224,27.2224,27.1254,27.1836,80076.0
2023-04-27 11:20:00,28.03,28.34,28.01,28.32,146856.0,27.1933,27.4941,27.1739,27.4747,146856.0
2023-04-27 11:25:00,28.32,28.52,28.32,28.48,251160.0,27.4747,27.6687,27.4747,27.6299,251160.0
2023-04-27 11:30:00,28.48,28.61,28.47,28.51,315681.0,27.6299,27.756,27.6202,27.659,315681.0
2023-04-27 11:35:00,28.51,28.52,28.41,28.44,88334.0,27.659,27.6687,27.562,27.5911,88334.0
2023-04-27 11:40:00,28.44,28.54,28.41,28.48,144624.0,27.5911,27.6881,27.562,27.6299,144624.0
2023-04-27 11:45:00,28.49,28.57,28.45,28.57,80096.0,27.6396,27.7172,27.6008,27.7172,80096.0
2023-04-27 11:50:00,28.57,28.6,28.54,28.55,79179.0,27.7172,27.7463,27.6881,27.6978,79179.0
2023-04-27 11:55:00,28.56,28.71,28.56,28.68,129379.0,27.7075,27.853,27.7075,27.8239,129379.0
2023-04-27 12:00:00,28.69,28.87,28.68,28.83,206590.0,27.8336,28.0083,27.8239,27.9695,206590.0
2023-04-27 12:05:00,28.83,28.86,28.76,28.8,82016.0,27.9695,27.9986,27.9015,27.9403,82016.0
2023-04-27 12:10:00,28.81,28.86,28.8,28.83,93256.0,27.95,27.9986,27.9403,27.9695,93256.0
2023-04-27 12:15:00,28.84,28.92,28.84,28.9,115200.0,27.9792,28.0568,27.9792,28.0374,115200.0
2023-04-27 12:20:00,28.89,28.92,28.84,28.91,82806.0,28.0277,28.0568,27.9792,28.0471,82806.0
2023-04-27 12:25:00,28.92,28.95,28.9,28.92,88934.0,28.0568,28.0859,28.0374,28.0568,88934.0
2023-04-27 12:30:00,28.92,28.95,28.86,28.89,130233.0,28.0568,28.0859,27.9986,28.0277,130233.0
2023-04-27 12:35:00,28.9,28.95,28.83,28.83,65522.0,28.0374,28.0859,27.9695,27.9695,65522.0
2023-04-27 12:40:00,28.83,28.84,28.79,28.81,85883.0,27.9695,27.9792,27.9306,27.95,85883.0
2023-04-27 12:45:00,28.82,28.84,28.75,28.75,60792.0,27.9597,27.9792,27.8918,27.8918,60792.0
2023-04-27 12:50:00,28.74,28.82,28.7,28.72,77881.0,27.8821,27.9597,27.8433,27.8627,77881.0
2023-04-27 12:55:00,28.71,28.77,28.69,28.76,119897.0,27.853,27.9112,27.8336,27.9015,119897.0
2023-04-27 13:00:00,28.77,28.84,28.74,28.79,98666.0,27.9112,27.9792,27.8821,27.9306,98666.0
2023-04-27 13:05:00,28.79,28.8,28.71,28.74,84385.0,27.9306,27.9403,27.853,27.8821,84385.0
2023-04-27 13:10:00,28.74,28.8,28.73,28.8,59594.0,27.8821,27.9403,27.8724,27.9403,59594.0
2023-04-27 13:15:00,28.8,28.86,28.78,28.79,48314.0,27.9403,27.9986,27.9209,27.9306,48314.0
2023-04-27 13:20:00,28.8,28.88,28.8,28.86,32317.0,27.9403,28.018,27.9403,27.9986,32317.0
2023-04-27 13:25:00,28.86,28.92,28.83,28.91,51740.0,27.9986,28.0568,27.9695,28.0471,51740.0
2023-04-27 13:30:00,28.92,29.0,28.9,28.99,88597.0,28.0568,28.1344,28.0374,28.1247,88597.0
2023-04-27 13:35:00,28.99,29.05,28.96,28.98,124887.0,28.1247,28.1829,28.0956,28.115,124887.0
2023-04-27 13:40:00,28.99,29.06,28.98,29.05,62397.0,28.1247,28.1926,28.115,28.1829,62397.0
2023-04-27 13:45:00,29.06,29.2,29.06,29.11,155385.0,28.1926,28.3284,28.1926,28.2411,155385.0
2023-04-27 13:50:00,29.12,29.19,29.11,29.15,79303.0,28.2508,28.3187,28.2411,28.2799,79303.0
2023-04-27 13:55:00,29.14,29.14,29.07,29.1,89072.0,28.2702,28.2702,28.2023,28.2314,89072.0
2023-04-27 14:00:00,29.1,29.14,29.08,29.14,65327.0,28.2314,28.2702,28.212,28.2702,65327.0
2023-04-27 14:05:00,29.12,29.12,29.04,29.05,83207.0,28.2508,28.2508,28.1732,28.1829,83207.0
2023-04-27 14:10:00,29.05,29.13,29.05,29.1,63600.0,28.1829,28.2605,28.1829,28.2314,63600.0
2023-04-27 14:15:00,29.1,29.19,29.1,29.19,101162.0,28.2314,28.3187,28.2314,28.3187,101162.0
2023-04-27 14:20:00,29.19,29.19,29.1,29.14,114413.0,28.3187,28.3187,28.2314,28.2702,114413.0
2023-04-27 14:25:00,29.13,29.2,29.12,29.18,128220.0,28.2605,28.3284,28.2508,28.309,128220.0
2023-04-27 14:30:00,29.18,29.25,29.16,29.2,157844.0,28.309,28.3769,28.2896,28.3284,157844.0
2023-04-27 14:35:00,29.21,29.23,29.09,29.17,141813.0,28.3381,28.3575,28.2217,28.2993,141813.0
2023-04-27 14:40:00,29.18,29.24,29.14,29.23,99851.0,28.309,28.3672,28.2702,28.3575,99851.0
2023-04-27 14:45:00,29.22,29.24,29.18,29.19,70738.0,28.3478,28.3672,28.309,28.3187,70738.0
2023-04-27 14:50:00,29.2,29.24,29.18,29.23,66051.0,28.3284,28.3672,28.309,28.3575,66051.0
2023-04-27 14:55:00,29.22,29.29,29.22,29.29,125627.0,28.3478,28.4157,28.3478,28.4157,125627.0
2023-04-27 15:00:00,29.28,29.36,29.25,29.34,90757.0,28.406,28.4836,28.3769,28.4642,90757.0
2023-04-27 15:05:00,29.34,29.35,29.29,29.29,64076.0,28.4642,28.4739,28.4157,28.4157,64076.0
2023-04-27 15:10:00,29.28,29.28,29.2,29.24,71885.0,28.406,28.406,28.3284,28.3672,71885.0
2023-04-27 15:15:00,29.24,29.3,29.23,29.26,54131.0,28.3672,28.4254,28.3575,28.3866,54131.0
2023-04-27 15:20:00,29.26,29.32,29.24,29.28,138815.0,28.3866,28.4448,28.3672,28.406,138815.0
2023-04-27 15:25:00,29.27,29.3,29.22,29.23,104161.0,28.3963,28.4254,28.3478,28.3575,104161.0
2023-04-27 15:30:00,29.22,29.29,29.21,29.24,85236.0,28.3478,28.4157,28.3381,28.3672,85236.0
2023-04-27 15:35:00,29.24,29.25,29.16,29.19,80346.0,28.3672,28.3769,28.2896,28.3187,80346.0
2023-04-27 15:40:00,29.19,29.24,29.17,29.2,79162.0,28.3187,28.3672,28.2993,28.3284,79162.0
2023-04-27 15:45:00,29.19,29.24,29.16,29.19,171725.0,28.3187,28.3672,28.2896,28.3187,171725.0
2023-04-27 15:50:00,29.18,29.28,29.16,29.19,165836.0,28.309,28.406,28.2896,28.3187,165836.0
2023-04-27 15:55:00,29.18,29.28,29.14,29.26,205459.0,28.309,28.406,28.2702,28.3866,205459.0
2023-04-28 09:30:00,29.07,29.27,29.01,29.2,244265.0,28.2023,28.3963,28.1441,28.3284,244265.0
2023-04-28 09:35:00,29.23,29.38,29.19,29.29,298576.0,28.3575,28.503,28.3187,28.4157,298576.0
2023-04-28 09:40:00,29.31,29.34,29.21,29.28,145368.0,28.4351,28.4642,28.3381,28.406,145368.0
2023-04-28 09:45:00,29.28,29.62,29.27,29.57,463717.0,28.406,28.7359,28.3963,28.6874,463717.0
2023-04-28 09:50:00,29.57,29.67,29.56,29.66,222089.0,28.6874,28.7844,28.6777,28.7747,222089.0
2023-04-28 09:55:00,29.65,29.7,29.45,29.5,167827.0,28.765,28.8135,28.5709,28.6195,167827.0
2023-04-28 10:00:00,29.51,29.71,29.45,29.68,397913.0,28.6292,28.8232,28.5709,28.7941,397913.0
2023-04-28 10:05:00,29.68,30.0,29.65,29.95,401143.0,28.7941,29.1045,28.765,29.056,401143.0
2023-04-28 10:10:00,29.94,30.09,29.92,30.06,420175.0,29.0463,29.1918,29.0269,29.1627,420175.0
2023-04-28 10:15:00,30.07,30.15,29.98,30.08,241007.0,29.1724,29.25,29.0851,29.1821,241007.0
2023-04-28 10:20:00,30.08,30.12,30.0,30.12,212264.0,29.1821,29.2209,29.1045,29.2209,212264.0
2023-04-28 10:25:00,30.12,30.16,30.03,30.08,134889.0,29.2209,29.2598,29.1336,29.1821,134889.0
2023-04-28 10:30:00,30.1,30.16,29.93,30.03,279776.0,29.2015,29.2598,29.0366,29.1336,279776.0
2023-04-28 10:35:00,30.02,30.04,29.62,29.78,405501.0,29.1239,29.1433,28.7359,28.8911,405501.0
2023-04-28 10:40:00,29.78,29.94,29.7,29.91,173104.0,28.8911,29.0463,28.8135,29.0172,173104.0
2023-04-28 10:45:00,29.93,30.14,29.83,30.12,162025.0,29.0366,29.2403,28.9396,29.2209,162025.0
2023-04-28 10:50:00,30.11,30.22,30.1,30.15,127287.0,29.2112,29.318,29.2015,29.25,127287.0
2023-04-28 10:55:00,30.16,30.16,29.69,29.79,326352.0,29.2598,29.2598,28.8038,28.9008,326352.0
2023-04-28 11:00:00,29.8,29.81,29.45,29.53,271214.0,28.9105,28.9202,28.5709,28.6486,271214.0
2023-04-28 11:05:00,29.53,29.85,29.52,29.84,202812.0,28.6486,28.959,28.6389,28.9493,202812.0
2023-04-28 11:10:00,29.84,29.94,29.82,29.91,109562.0,28.9493,29.0463,28.9299,29.0172,109562.0
2023-04-28 11:15:00,29.89,30.11,29.88,30.09,160495.0,28.9978,29.2112,28.9881,29.1918,160495.0
2023-04-28 11:20:00,30.09,30.12,30.03,30.04,89450.0,29.1918,29.2209,29.1336,29.1433,89450.0
2023-04-28 11:25:00,30.04,30.12,30.04,30.09,87865.0,29.1433,29.2209,29.1433,29.1918,87865.0
2023-04-28 11:30:00,30.09,30.22,30.09,30.12,131442.0,29.1918,29.318,29.1918,29.2209,131442.0
2023-04-28 11:35:00,30.12,30.15,30.02,30.06,148080.0,29.2209,29.25,29.1239,29.1627,148080.0
2023-04-28 11:40:00,30.06,30.13,30.03,30.07,86598.0,29.1627,29.2306,29.1336,29.1724,86598.0
2023-04-28 11:45:00,30.06,30.18,30.05,30.16,81771.0,29.1627,29.2792,29.153,29.2598,81771.0
2023-04-28 11:50:00,30.16,30.19,30.09,30.12,101410.0,29.2598,29.2889,29.1918,29.2209,101410.0
2023-04-28 11:55:00,30.09,30.18,30.08,30.15,107937.0,29.1918,29.2792,29.1821,29.25,107937.0
2023-04-28 12:00:00,30.16,30.22,30.11,30.13,98454.0,29.2598,29.318,29.2112,29.2306,98454.0
2023-04-28 12:05:00,30.14,30.22,30.13,30.16,104408.0,29.2403,29.318,29.2306,29.2598,104408.0
2023-04-28 12:10:00,30.16,30.24,30.16,30.21,54149.0,29.2598,29.3374,29.2598,29.3083,54149.0
2023-04-28 12:15:00,30.21,30.21,30.08,30.11,51395.0,29.3083,29.3083,29.1821,29.2112,51395.0
2023-04-28 12:20:00,30.12,30.18,30.06,30.13,61572.0,29.2209,29.2792,29.1627,29.2306,61572.0
2023-04-28 12:25:00,30.13,30.13,30.06,30.1,146616.0,29.2306,29.2306,29.1627,29.2015,146616.0
2023-04-28 12:30:00,30.12,30.18,30.1,30.11,91706.0,29.2209,29.2792,29.2015,29.2112,91706.0
2023-04-28 12:35:00,30.12,30.18,30.11,30.17,36904.0,29.2209,29.2792,29.2112,29.2695,36904.0
2023-04-28 12:40:00,30.17,30.23,30.11,30.21,59065.0,29.2695,29.3277,29.2112,29.3083,59065.0
2023-04-28 12:45:00,30.24,30.25,30.18,30.24,82172.0,29.3374,29.3471,29.2792,29.3374,82172.0
2023-04-28 12:50:00,30.24,30.25,30.16,30.23,47570.0,29.3374,29.3471,29.2598,29.3277,47570.0
2023-04-28 12:55:00,30.22,30.33,30.2,30.31,124615.0,29.318,29.4247,29.2986,29.4053,124615.0
2023-04-28 13:00:00,30.31,30.32,30.14,30.23,92275.0,29.4053,29.415,29.2403,29.3277,92275.0
2023-04-28 13:05:00,30.22,30.27,30.2,30.2,79171.0,29.318,29.3665,29.2986,29.2986,79171.0
2023-04-28 13:10:00,30.2,30.24,30.17,30.23,36060.0,29.2986,29.3374,29.2695,29.3277,36060.0
2023-04-28 13:15:00,30.24,30.24,30.13,30.14,47224.0,29.3374,29.3374,29.2306,29.2403,47224.0
2023-04-28 13:20:00,30.15,30.22,30.14,30.16,47946.0,29.25,29.318,29.2403,29.2598,47946.0
2023-04-28 13:25:00,30.16,30.23,30.14,30.22,49247.0,29.2598,29.3277,29.2403,29.318,49247.0
2023-04-28 13:30:00,30.22,30.27,30.19,30.2,67657.0,29.318,29.3665,29.2889,29.2986,67657.0
2023-04-28 13:35:00,30.21,30.23,30.07,30.17,110892.0,29.3083,29.3277,29.1724,29.2695,110892.0
2023-04-28 13:40:00,30.18,30.22,30.11,30.11,65517.0,29.2792,29.318,29.2112,29.2112,65517.0
2023-04-28 13:45:00,30.12,30.17,30.11,30.12,26402.0,29.2209,29.2695,29.2112,29.2209,26402.0
2023-04-28 13:50:00,30.12,30.14,30.01,30.06,85398.0,29.2209,29.2403,29.1142,29.1627,85398.0
2023-04-28 13:55:00,30.07,30.07,29.99,30.05,62278.0,29.1724,29.1724,29.0948,29.153,62278.0
2023-04-28 14:00:00,30.05,30.22,30.04,30.18,81277.0,29.153,29.318,29.1433,29.2792,81277.0
2023-04-28 14:05:00,30.18,30.19,30.09,30.11,35795.0,29.2792,29.2889,29.1918,29.2112,35795.0
2023-04-28 14:10:00,30.12,30.12,30.02,30.05,120955.0,29.2209,29.2209,29.1239,29.153,120955.0
2023-04-28 14:15:00,30.05,30.12,30.03,30.06,72567.0,29.153,29.2209,29.1336,29.1627,72567.0
2023-04-28 14:20:00,30.08,30.11,29.96,29.98,80384.0,29.1821,29.2112,29.0657,29.0851,80384.0
2023-04-28 14:25:00,29.97,29.97,29.87,29.94,62538.0,29.0754,29.0754,28.9784,29.0463,62538.0
2023-04-28 14:30:00,29.94,30.0,29.89,29.96,163575.0,29.0463,29.1045,28.9978,29.0657,163575.0
2023-04-28 14:35:00,29.96,29.96,29.79,29.84,63766.0,29.0657,29.0657,28.9008,28.9493,63766.0
2023-04-28 14:40:00,29.84,30.0,29.82,29.87,100554.0,28.9493,29.1045,28.9299,28.9784,100554.0
2023-04-28 14:45:00,29.87,29.94,29.83,29.89,103804.0,28.9784,29.0463,28.9396,28.9978,103804.0
2023-04-28 14:50:00,29.89,29.94,29.85,29.86,98928.0,28.9978,29.0463,28.959,28.9687,98928.0
2023-04-28 14:55:00,29.85,29.99,29.84,29.97,79286.0,28.959,29.0948,28.9493,29.0754,79286.0
2023-04-28 15:00:00,29.97,30.05,29.95,30.0,63631.0,29.0754,29.153,29.056,29.1045,63631.0
2023-04-28 15:05:00,30.01,30.07,29.96,29.98,70714.0,29.1142,29.1724,29.0657,29.0851,70714.0
2023-04-28 15:10:00,29.98,30.05,29.96,30.0,64866.0,29.0851,29.153,29.0657,29.1045,64866.0
2023-04-28 15:15:00,29.99,30.09,29.98,30.08,44347.0,29.0948,29.1918,29.0851,29.1821,44347.0
2023-04-28 15:20:00,30.07,30.08,29.91,29.94,118558.0,29.1724,29.1821,29.0172,29.0463,118558.0
2023-04-28 15:25:00,29.94,29.97,29.92,29.95,55728.0,29.0463,29.0754,29.0269,29.056,55728.0
2023-04-28 15:30:00,29.95,30.01,29.88,29.9,68784.0,29.056,29.1142,28.9881,29.0075,68784.0
2023-04-28 15:35:00,29.89,29.99,29.88,29.92,57929.0,28.9978,29.0948,28.9881,29.0269,57929.0
2023-04-28 15:40:00,29.91,30.0,29.9,30.0,129796.0,29.0172,29.1045,29.0075,29.1045,129796.0
2023-04-28 15:45:00,29.99,30.06,29.92,30.01,113124.0,29.0948,29.1627,29.0269,29.1142,113124.0
2023-04-28 15:50:00,30.01,30.06,29.95,29.99,136282.0,29.1142,29.1627,29.056,29.0948,136282.0
2023-04-28 15:55:00,30.0,30.11,29.99,30.02,258560.0,29.1045,29.2112,29.0948,29.1239,258560.0
2023-05-01 09:30:00,29.89,30.23,29.8,30.23,388463.0,28.9978,29.3277,28.9105,29.3277,388463.0
2023-05-01 09:35:00,30.22,30.52,30.21,30.52,487729.0,29.318,29.609,29.3083,29.609,487729.0
2023-05-01 09:40:00,30.52,30.67,30.42,30.45,273537.0,29.609,29.7545,29.512,29.5411,273537.0
2023-05-01 09:45:00,30.48,30.71,30.46,30.58,267830.0,29.5702,29.7933,29.5508,29.6672,267830.0
2023-05-01 09:50:00,30.59,30.73,30.54,30.62,185084.0,29.6769,29.8127,29.6284,29.706,185084.0
2023-05-01 09:55:00,30.61,30.64,30.52,30.57,114401.0,29.6963,29.7254,29.609,29.6575,114401.0
2023-05-01 10:00:00,30.56,30.56,30.29,30.46,228727.0,29.6478,29.6478,29.3859,29.5508,228727.0
2023-05-01 10:05:00,30.47,30.56,30.4,30.53,178176.0,29.5605,29.6478,29.4926,29.6187,178176.0
2023-05-01 10:10:00,30.53,30.6,30.47,30.54,138476.0,29.6187,29.6866,29.5605,29.6284,138476.0
2023-05-01 10:15:00,30.55,30.84,30.52,30.68,320305.0,29.6381,29.9195,29.609,29.7642,320305.0
2023-05-01 10:20:00,30.67,30.7,30.37,30.52,192936.0,29.7545,29.7836,29.4635,29.609,192936.0
2023-05-01 10:25:00,30.52,30.63,30.49,30.52,168351.0,29.609,29.7157,29.5799,29.609,168351.0
2023-05-01 10:30:00,30.53,30.69,30.49,30.68,117949.0,29.6187,29.7739,29.5799,29.7642,117949.0
2023-05-01 10:35:00,30.67,30.8,30.63,30.8,129502.0,29.7545,29.8806,29.7157,29.8806,129502.0
2023-05-01 10:40:00,30.8,30.88,30.69,30.82,125163.0,29.8806,29.9583,29.7739,29.9001,125163.0
2023-05-01 10:45:00,30.83,31.1,30.83,31.03,268169.0,29.9098,30.1717,29.9098,30.1038,268169.0
2023-05-01 10:50:00,31.02,31.02,30.82,30.84,102097.0,30.0941,30.0941,29.9001,29.9195,102097.0
2023-05-01 10:55:00,30.83,30.92,30.78,30.8,161325.0,29.9098,29.9971,29.8612,29.8806,161325.0
2023-05-01 11:00:00,30.8,30.84,30.54,30.6,116161.0,29.8806,29.9195,29.6284,29.6866,116161.0
2023-05-01 11:05:00,30.6,30.63,30.49,30.52,78091.0,29.6866,29.7157,29.5799,29.609,78091.0
2023-05-01 11:10:00,30.52,30.53,30.31,30.34,148726.0,29.609,29.6187,29.4053,29.4344,148726.0
2023-05-01 11:15:00,30.35,30.35,30.17,30.28,192078.0,29.4441,29.4441,29.2695,29.3762,192078.0
2023-05-01 11:20:00,30.27,30.33,30.13,30.14,124640.0,29.3665,29.4247,29.2306,29.2403,124640.0
2023-05-01 11:25:00,30.13,30.22,30.07,30.2,157525.0,29.2306,29.318,29.1724,29.2986,157525.0
2023-05-01 11:30:00,30.19,30.2,30.08,30.14,118839.0,29.2889,29.2986,29.1821,29.2403,118839.0
2023-05-01 11:35:00,30.13,30.22,30.1,30.18,67510.0,29.2306,29.318,29.2015,29.2792,67510.0
2023-05-01 11:40:00,30.18,30.19,30.03,30.15,105137.0,29.2792,29.2889,29.1336,29.25,105137.0
2023-05-01 11:45:00,30.16,30.22,30.14,30.18,170898.0,29.2598,29.318,29.2403,29.2792,170898.0
2023-05-01 11:50:00,30.19,30.22,30.08,30.2,59472.0,29.2889,29.318,29.1821,29.2986,59472.0
2023-05-01 11:55:00,30.21,30.29,30.16,30.27,87448.0,29.3083,29.3859,29.2598,29.3665,87448.0
2023-05-01 12:00:00,30.27,30.41,30.25,30.4,84270.0,29.3665,29.5023,29.3471,29.4926,84270.0
2023-05-01 12:05:00,30.4,30.43,30.33,30.42,80383.0,29.4926,29.5217,29.4247,29.512,80383.0
2023-05-01 12:10:00,30.42,30.44,30.32,30.34,90616.0,29.512,29.5314,29.415,29.4344,90616.0
2023-05-01 12:15:00,30.34,30.42,30.34,30.41,101469.0,29.4344,29.512,29.4344,29.5023,101469.0
2023-05-01 12:20:00,30.42,30.46,30.41,30.44,66397.0,29.512,29.5508,29.5023,29.5314,66397.0
2023-05-01 12:25:00,30.43,30.51,30.43,30.46,79442.0,29.5217,29.5993,29.5217,29.5508,79442.0
2023-05-01 12:30:00,30.48,30.6,30.45,30.58,115387.0,29.5702,29.6866,29.5411,29.6672,115387.0
2023-05-01 12:35:00,30.58,30.63,30.53,30.59,86724.0,29.6672,29.7157,29.6187,29.6769,86724.0
2023-05-01 12:40:00,30.58,30.59,30.52,30.54,57765.0,29.6672,29.6769,29.609,29.6284,57765.0
2023-05-01 12:45:00,30.52,30.53,30.44,30.47,125415.0,29.609,29.6187,29.5314,29.5605,125415.0
2023-05-01 12:50:00,30.47,30.51,30.45,30.46,35974.0,29.5605,29.5993,29.5411,29.5508,35974.0
2023-05-01 12:55:00,30.47,30.5,30.43,30.44,46450.0,29.5605,29.5896,29.5217,29.5314,46450.0
2023-05-01 13:00:00,30.44,30.5,30.38,30.41,36232.0,29.5314,29.5896,29.4732,29.5023,36232.0
2023-05-01 13:05:00,30.42,30.43,30.37,30.38,23459.0,29.512,29.5217,29.4635,29.4732,23459.0
2023-05-01 13:10:00,30.38,30.42,30.34,30.37,35398.0,29.4732,29.512,29.4344,29.4635,35398.0
2023-05-01 13:15:00,30.35,30.39,30.25,30.28,66744.0,29.4441,29.4829,29.3471,29.3762,66744.0
2023-05-01 13:20:00,30.3,30.36,30.28,30.34,44059.0,29.3956,29.4538,29.3762,29.4344,44059.0
2023-05-01 13:25:00,30.33,30.33,30.13,30.14,76897.0,29.4247,29.4247,29.2306,29.2403,76897.0
2023-05-01 13:30:00,30.13,30.2,30.1,30.19,62874.0,29.2306,29.2986,29.2015,29.2889,62874.0
2023-05-01 13:35:00,30.19,30.21,30.03,30.11,80208.0,29.2889,29.3083,29.1336,29.2112,80208.0
2023-05-01 13:40:00,30.1,30.17,30.08,30.14,87331.0,29.2015,29.2695,29.1821,29.2403,87331.0
2023-05-01 13:45:00,30.14,30.2,30.1,30.14,49495.0,29.2403,29.2986,29.2015,29.2403,49495.0
2023-05-01 13:50:00,30.14,30.19,30.12,30.15,41642.0,29.2403,29.2889,29.2209,29.25,41642.0
2023-05-01 13:55:00,30.15,30.21,30.13,30.2,48782.0,29.25,29.3083,29.2306,29.2986,48782.0
2023-05-01 14:00:00,30.2,30.26,30.19,30.2,168690.0,29.2986,29.3568,29.2889,29.2986,168690.0
2023-05-01 14:05:00,30.2,30.2,30.07,30.17,116073.0,29.2986,29.2986,29.1724,29.2695,116073.0
2023-05-01 14:10:00,30.17,30.17,30.09,30.1,39579.0,29.2695,29.2695,29.1918,29.2015,39579.0
2023-05-01 14:15:00,30.1,30.11,30.03,30.04,68113.0,29.2015,29.2112,29.1336,29.1433,68113.0
2023-05-01 14:20:00,30.04,30.12,30.02,30.08,49813.0,29.1433,29.2209,29.1239,29.1821,49813.0
2023-05-01 14:25:00,30.07,30.11,30.05,30.1,43748.0,29.1724,29.2112,29.153,29.2015,43748.0
2023-05-01 14:30:00,30.09,30.1,29.81,29.85,134283.0,29.1918,29.2015,28.9202,28.959,134283.0
2023-05-01 14:35:00,29.83,29.92,29.79,29.9,159310.0,28.9396,29.0269,28.9008,29.0075,159310.0
2023-05-01 14:40:00,29.9,30.01,29.87,29.99,87035.0,29.0075,29.1142,28.9784,29.0948,87035.0
2023-05-01 14:45:00,29.98,29.99,29.87,29.91,71132.0,29.0851,29.0948,28.9784,29.0172,71132.0
2023-05-01 14:50:00,29.93,29.97,29.88,29.96,54033.0,29.0366,29.0754,28.9881,29.0657,54033.0
2023-05-01 14:55:00,29.97,30.05,29.95,30.03,46725.0,29.0754,29.153,29.056,29.1336,46725.0
2023-05-01 15:00:00,30.03,30.1,29.93,29.95,74534.0,29.1336,29.2015,29.0366,29.056,74534.0
2023-05-01 15:05:00,29.95,30.01,29.85,29.89,76494.0,29.056,29.1142,28.959,28.9978,76494.0
2023-05-01 15:10:00,29.9,29.92,29.87,29.9,54027.0,29.0075,29.0269,28.9784,29.0075,54027.0
2023-05-01 15:15:00,29.88,29.88,29.79,29.83,121699.0,28.9881,28.9881,28.9008,28.9396,121699.0
2023-05-01 15:20:00,29.84,29.93,29.84,29.89,67190.0,28.9493,29.0366,28.9493,28.9978,67190.0
2023-05-01 15:25:00,29.88,29.9,29.83,29.87,51533.0,28.9881,29.0075,28.9396,28.9784,51533.0
2023-05-01 15:30:00,29.89,29.95,29.87,29.94,143863.0,28.9978,29.056,28.9784,29.0463,143863.0
2023-05-01 15:35:00,29.93,29.93,29.83,29.87,59626.0,29.0366,29.0366,28.9396,28.9784,59626.0
2023-05-01 15:40:00,29.87,29.97,29.84,29.96,75827.0,28.9784,29.0754,28.9493,29.0657,75827.0
2023-05-01 15:45:00,29.97,30.16,29.97,30.16,196349.0,29.0754,29.2598,29.0754,29.2598,196349.0
2023-05-01 15:50:00,30.17,30.21,30.1,30.16,145927.0,29.2695,29.3083,29.2015,29.2598,145927.0
2023-05-01 15:55:00,30.16,30.18,30.06,30.1,157779.0,29.2598,29.2792,29.1627,29.2015,157779.0
2023-05-02 09:30:00,29.62,29.62,29.01,29.27,700475.0,28.7359,28.7359,28.1441,28.3963,700475.0
2023-05-02 09:35:00,29.28,29.32,28.98,29.19,473260.0,28.406,28.4448,28.115,28.3187,473260.0
2023-05-02 09:40:00,29.19,29.33,29.01,29.01,323335.0,28.3187,28.4545,28.1441,28.1441,323335.0
2023-05-02 09:45:00,29.0,29.18,28.92,28.96,257712.0,28.1344,28.309,28.0568,28.0956,257712.0
2023-05-02 09:50:00,28.95,29.03,28.85,28.97,258679.0,28.0859,28.1635,27.9889,28.1053,258679.0
2023-05-02 09:55:00,28.96,29.01,28.82,28.92,160430.0,28.0956,28.1441,27.9597,28.0568,160430.0
2023-05-02 10:00:00,28.94,29.02,28.78,28.83,288431.0,28.0762,28.1538,27.9209,27.9695,288431.0
2023-05-02 10:05:00,28.83,28.83,28.5,28.61,404992.0,27.9695,27.9695,27.6493,27.756,404992.0
2023-05-02 10:10:00,28.62,28.66,28.21,28.3,470285.0,27.7657,27.8045,27.368,27.4553,470285.0
2023-05-02 10:15:00,28.31,28.42,28.21,28.3,398049.0,27.465,27.5717,27.368,27.4553,398049.0
2023-05-02 10:20:00,28.3,28.31,28.12,28.15,360851.0,27.4553,27.465,27.2806,27.3097,360851.0
2023-05-02 10:25:00,28.14,28.24,28.03,28.1,405827.0,27.3,27.3971,27.1933,27.2612,405827.0
2023-05-02 10:30:00,28.09,28.12,27.83,27.85,710191.0,27.2515,27.2806,26.9993,27.0187,710191.0
2023-05-02 10:35:00,27.85,27.99,27.73,27.75,438856.0,27.0187,27.1545,26.9023,26.9217,438856.0
2023-05-02 10:40:00,27.75,27.97,27.74,27.77,366395.0,26.9217,27.1351,26.912,26.9411,366395.0
2023-05-02 10:45:00,27.78,27.82,27.56,27.68,420824.0,26.9508,26.9896,26.7374,26.8538,420824.0
2023-05-02 10:50:00,27.67,27.8,27.54,27.64,284213.0,26.8441,26.9702,26.718,26.815,284213.0
2023-05-02 10:55:00,27.64,27.72,27.55,27.57,263980.0,26.815,26.8926,26.7277,26.7471,263980.0
2023-05-02 11:00:00,27.57,27.63,27.31,27.59,616009.0,26.7471,26.8053,26.4948,26.7665,616009.0
2023-05-02 11:05:00,27.58,27.62,27.41,27.48,307370.0,26.7568,26.7956,26.5918,26.6597,307370.0
2023-05-02 11:10:00,27.48,27.61,27.46,27.55,200073.0,26.6597,26.7859,26.6403,26.7277,200073.0
2023-05-02 11:15:00,27.54,27.65,27.43,27.45,324421.0,26.718,26.8247,26.6112,26.6306,324421.0
2023-05-02 11:20:00,27.44,27.53,27.33,27.47,302663.0,26.6209,26.7083,26.5142,26.65,302663.0
2023-05-02 11:25:00,27.47,27.57,27.36,27.55,213278.0,26.65,26.7471,26.5433,26.7277,213278.0
2023-05-02 11:30:00,27.55,27.6,27.31,27.47,327599.0,26.7277,26.7762,26.4948,26.65,327599.0
2023-05-02 11:35:00,27.46,27.7,27.45,27.62,289298.0,26.6403,26.8732,26.6306,26.7956,289298.0
2023-05-02 11:40:00,27.63,27.77,27.62,27.76,327201.0,26.8053,26.9411,26.7956,26.9314,327201.0
2023-05-02 11:45:00,27.76,27.86,27.66,27.81,398045.0,26.9314,27.0284,26.8344,26.9799,398045.0
2023-05-02 11:50:00,27.81,27.85,27.53,27.68,211299.0,26.9799,27.0187,26.7083,26.8538,211299.0
2023-05-02 11:55:00,27.67,27.72,27.58,27.63,87029.0,26.8441,26.8926,26.7568,26.8053,87029.0
2023-05-02 12:00:00,27.63,27.71,27.43,27.52,185042.0,26.8053,26.8829,26.6112,26.6986,185042.0
2023-05-02 12:05:00,27.52,27.65,27.47,27.55,122654.0,26.6986,26.8247,26.65,26.7277,122654.0
2023-05-02 12:10:00,27.54,27.67,27.44,27.67,190771.0,26.718,26.8441,26.6209,26.8441,190771.0
2023-05-02 12:15:00,27.67,27.78,27.53,27.75,197224.0,26.8441,26.9508,26.7083,26.9217,197224.0
2023-05-02 12:20:00,27.76,27.77,27.63,27.76,128166.0,26.9314,26.9411,26.8053,26.9314,128166.0
2023-05-02 12:25:00,27.76,27.86,27.74,27.83,133145.0,26.9314,27.0284,26.912,26.9993,133145.0
2023-05-02 12:30:00,27.81,27.84,27.7,27.7,275571.0,26.9799,27.009,26.8732,26.8732,275571.0
2023-05-02 12:35:00,27.71,27.9,27.7,27.78,247152.0,26.8829,27.0672,26.8732,26.9508,247152.0
2023-05-02 12:40:00,27.78,27.8,27.71,27.77,271323.0,26.9508,26.9702,26.8829,26.9411,271323.0
2023-05-02 12:45:00,27.77,27.79,27.69,27.71,174172.0,26.9411,26.9605,26.8635,26.8829,174172.0
2023-05-02 12:50:00,27.71,27.93,27.71,27.92,146297.0,26.8829,27.0963,26.8829,27.0866,146297.0
2023-05-02 12:55:00,27.91,27.92,27.79,27.91,118673.0,27.0769,27.0866,26.9605,27.0769,118673.0
2023-05-02 13:00:00,27.9,28.01,27.81,27.99,144818.0,27.0672,27.1739,26.9799,27.1545,144818.0
2023-05-02 13:05:00,28.0,28.08,27.99,28.02,197391.0,27.1642,27.2418,27.1545,27.1836,197391.0
2023-05-02 13:10:00,28.03,28.06,27.96,27.97,111191.0,27.1933,27.2224,27.1254,27.1351,111191.0
2023-05-02 13:15:00,27.98,28.03,27.93,27.96,138458.0,27.1448,27.1933,27.0963,27.1254,138458.0
2023-05-02 13:20:00,27.96,28.03,27.91,28.03,86142.0,27.1254,27.1933,27.0769,27.1933,86142.0
2023-05-02 13:25:00,28.03,28.08,28.01,28.02,91594.0,27.1933,27.2418,27.1739,27.1836,91594.0
2023-05-02 13:30:00,28.03,28.06,27.95,28.01,115218.0,27.1933,27.2224,27.1157,27.1739,115218.0
2023-05-02 13:35:00,28.03,28.12,28.03,28.1,172780.0,27.1933,27.2806,27.1933,27.2612,172780.0
2023-05-02 13:40:00,28.1,28.13,28.06,28.11,80916.0,27.2612,27.2903,27.2224,27.2709,80916.0
2023-05-02 13:45:00,28.11,28.3,28.11,28.26,288806.0,27.2709,27.4553,27.2709,27.4165,288806.0
2023-05-02 13:50:00,28.26,28.36,28.25,28.31,110327.0,27.4165,27.5135,27.4068,27.465,110327.0
2023-05-02 13:55:00,28.32,28.34,28.16,28.2,116962.0,27.4747,27.4941,27.3194,27.3583,116962.0
2023-05-02 14:00:00,28.2,28.21,28.03,28.11,97670.0,27.3583,27.368,27.1933,27.2709,97670.0
2023-05-02 14:05:00,28.11,28.14,28.04,28.06,150355.0,27.2709,27.3,27.203,27.2224,150355.0
2023-05-02 14:10:00,28.08,28.1,27.91,27.96,82579.0,27.2418,27.2612,27.0769,27.1254,82579.0
2023-05-02 14:15:00,27.94,28.07,27.92,28.04,150688.0,27.106,27.2321,27.0866,27.203,150688.0
2023-05-02 14:20:00,28.04,28.08,27.96,28.0,54463.0,27.203,27.2418,27.1254,27.1642,54463.0
2023-05-02 14:25:00,28.01,28.04,27.95,28.04,51602.0,27.1739,27.203,27.1157,27.203,51602.0
2023-05-02 14:30:00,28.03,28.06,27.94,27.96,54228.0,27.1933,27.2224,27.106,27.1254,54228.0
2023-05-02 14:35:00,27.96,28.14,27.96,28.11,76428.0,27.1254,27.3,27.1254,27.2709,76428.0
2023-05-02 14:40:00,28.1,28.11,27.93,28.02,67348.0,27.2612,27.2709,27.0963,27.1836,67348.0
2023-05-02 14:45:00,28.02,28.23,28.02,28.21,126310.0,27.1836,27.3874,27.1836,27.368,126310.0
2023-05-02 14:50:00,28.21,28.3,28.14,28.19,120771.0,27.368,27.4553,27.3,27.3486,120771.0
2023-05-02 14:55:00,28.19,28.25,28.14,28.22,64334.0,27.3486,27.4068,27.3,27.3777,64334.0
2023-05-02 15:00:00,28.22,28.27,28.07,28.13,135484.0,27.3777,27.4262,27.2321,27.2903,135484.0
2023-05-02 15:05:00,28.14,28.19,28.11,28.17,68502.0,27.3,27.3486,27.2709,27.3292,68502.0
2023-05-02 15:10:00,28.16,28.28,28.16,28.25,162409.0,27.3194,27.4359,27.3194,27.4068,162409.0
2023-05-02 15:15:00,28.26,28.33,28.1,28.24,122671.0,27.4165,27.4844,27.2612,27.3971,122671.0
2023-05-02 15:20:00,28.24,28.31,28.19,28.26,102638.0,27.3971,27.465,27.3486,27.4165,102638.0
2023-05-02 15:25:00,28.27,28.34,28.26,28.3,87276.0,27.4262,27.4941,27.4165,27.4553,87276.0
2023-05-02 15:30:00,28.3,28.32,28.16,28.21,101238.0,27.4553,27.4747,27.3194,27.368,101238.0
2023-05-02 15:35:00,28.2,28.26,28.12,28.23,95833.0,27.3583,27.4165,27.2806,27.3874,95833.0
2023-05-02 15:40:00,28.23,28.28,28.2,28.26,83174.0,27.3874,27.4359,27.3583,27.4165,83174.0
2023-05-02 15:45:00,28.27,28.28,28.15,28.19,121891.0,27.4262,27.4359,27.3097,27.3486,121891.0
2023-05-02 15:50:00,28.2,28.38,28.17,28.32,286505.0,27.3583,27.5329,27.3292,27.4747,286505.0
2023-05-02 15:55:00,28.32,28.37,28.14,28.18,294347.0,27.4747,27.5232,27.3,27.3389,294347.0
2023-05-03 09:30:00,28.48,28.9,28.44,28.71,542463.0,27.6299,28.0374,27.5911,27.853,542463.0
2023-05-03 09:35:00,28.72,28.93,28.63,28.86,232413.0,27.8627,28.0665,27.7754,27.9986,232413.0
2023-05-03 09:40:00,28.86,28.96,28.77,28.9,234181.0,27.9986,28.0956,27.9112,28.0374,234181.0
2023-05-03 09:45:00,28.92,29.18,28.84,29.15,359202.0,28.0568,28.309,27.9792,28.2799,359202.0
2023-05-03 09:50:00,29.15,29.4,29.15,29.26,405496.0,28.2799,28.5224,28.2799,28.3866,405496.0
2023-05-03 09:55:00,29.25,29.3,29.11,29.13,208457.0,28.3769,28.4254,28.2411,28.2605,208457.0
2023-05-03 10:00:00,29.14,29.19,28.97,29.02,226733.0,28.2702,28.3187,28.1053,28.1538,226733.0
2023-05-03 10:05:00,29.05,29.2,29.01,29.17,160448.0,28.1829,28.3284,28.1441,28.2993,160448.0
2023-05-03 10:10:00,29.17,29.24,28.9,29.02,175900.0,28.2993,28.3672,28.0374,28.1538,175900.0
2023-05-03 10:15:00,29.01,29.19,28.96,29.17,114904.0,28.1441,28.3187,28.0956,28.2993,114904.0
2023-05-03 10:20:00,29.17,29.28,29.12,29.26,129634.0,28.2993,28.406,28.2508,28.3866,129634.0
2023-05-03 10:25:00,29.26,29.29,29.11,29.14,57618.0,28.3866,28.4157,28.2411,28.2702,57618.0
2023-05-03 10:30:00,29.13,29.24,29.12,29.24,75031.0,28.2605,28.3672,28.2508,28.3672,75031.0
2023-05-03 10:35:00,29.21,29.31,29.09,29.1,144576.0,28.3381,28.4351,28.2217,28.2314,144576.0
2023-05-03 10:40:00,29.09,29.14,28.97,29.01,132863.0,28.2217,28.2702,28.1053,28.1441,132863.0
2023-05-03 10:45:00,29.01,29.08,28.89,29.04,162609.0,28.1441,28.212,28.0277,28.1732,162609.0
2023-05-03 10:50:00,29.04,29.11,28.92,28.92,154026.0,28.1732,28.2411,28.0568,28.0568,154026.0
2023-05-03 10:55:00,28.93,29.1,28.93,28.99,130235.0,28.0665,28.2314,28.0665,28.1247,130235.0
2023-05-03 11:00:00,29.0,29.03,28.87,28.94,160956.0,28.1344,28.1635,28.0083,28.0762,160956.0
2023-05-03 11:05:00,28.96,28.97,28.8,28.84,184161.0,28.0956,28.1053,27.9403,27.9792,184161.0
2023-05-03 11:10:00,28.84,28.92,28.79,28.91,76944.0,27.9792,28.0568,27.9306,28.0471,76944.0
2023-05-03 11:15:00,28.9,29.01,28.89,28.96,80521.0,28.0374,28.1441,28.0277,28.0956,80521.0
2023-05-03 11:20:00,28.97,29.06,28.93,29.05,55355.0,28.1053,28.1926,28.0665,28.1829,55355.0
2023-05-03 11:25:00,29.03,29.03,28.88,28.95,79822.0,28.1635,28.1635,28.018,28.0859,79822.0
2023-05-03 11:30:00,28.94,29.0,28.9,28.96,59989.0,28.0762,28.1344,28.0374,28.0956,59989.0
2023-05-03 11:35:00,28.96,29.04,28.94,28.98,81033.0,28.0956,28.1732,28.0762,28.115,81033.0
2023-05-03 11:40:00,28.97,28.99,28.84,28.89,48195.0,28.1053,28.1247,27.9792,28.0277,48195.0
2023-05-03 11:45:00,28.89,28.99,28.88,28.91,49103.0,28.0277,28.1247,28.018,28.0471,49103.0
2023-05-03 11:50:00,28.9,29.03,28.87,29.02,68882.0,28.0374,28.1635,28.0083,28.1538,68882.0
2023-05-03 11:55:00,29.02,29.1,29.01,29.06,89010.0,28.1538,28.2314,28.1441,28.1926,89010.0
2023-05-03 12:00:00,29.06,29.19,29.04,29.17,39771.0,28.1926,28.3187,28.1732,28.2993,39771.0
2023-05-03 12:05:00,29.17,29.24,29.11,29.16,94700.0,28.2993,28.3672,28.2411,28.2896,94700.0
2023-05-03 12:10:00,29.18,29.2,29.1,29.13,38465.0,28.309,28.3284,28.2314,28.2605,38465.0
2023-05-03 12:15:00,29.13,29.16,29.08,29.08,77955.0,28.2605,28.2896,28.212,28.212,77955.0
2023-05-03 12:20:00,29.07,29.18,29.01,29.17,83421.0,28.2023,28.309,28.1441,28.2993,83421.0
2023-05-03 12:25:00,29.17,29.25,29.14,29.24,76735.0,28.2993,28.3769,28.2702,28.3672,76735.0
2023-05-03 12:30:00,29.24,29.27,29.19,29.21,43759.0,28.3672,28.3963,28.3187,28.3381,43759.0
2023-05-03 12:35:00,29.21,29.24,29.19,29.21,35533.0,28.3381,28.3672,28.3187,28.3381,35533.0
2023-05-03 12:40:00,29.21,29.22,29.12,29.13,66307.0,28.3381,28.3478,28.2508,28.2605,66307.0
2023-05-03 12:45:00,29.15,29.19,29.15,29.16,9550.0,28.2799,28.3187,28.2799,28.2896,9550.0
2023-05-03 12:50:00,29.16,29.26,29.16,29.23,52165.0,28.2896,28.3866,28.2896,28.3575,52165.0
2023-05-03 12:55:00,29.21,29.34,29.2,29.34,63834.0,28.3381,28.4642,28.3284,28.4642,63834.0
2023-05-03 13:00:00,29.34,29.42,29.33,29.39,118156.0,28.4642,28.5418,28.4545,28.5127,118156.0
2023-05-03 13:05:00,29.4,29.4,29.32,29.39,49328.0,28.5224,28.5224,28.4448,28.5127,49328.0
2023-05-03 13:10:00,29.37,29.42,29.34,29.35,50334.0,28.4933,28.5418,28.4642,28.4739,50334.0
2023-05-03 13:15:00,29.36,29.38,29.33,29.35,28908.0,28.4836,28.503,28.4545,28.4739,28908.0
2023-05-03 13:20:00,29.35,29.44,29.34,29.44,42272.0,28.4739,28.5612,28.4642,28.5612,42272.0
2023-05-03 13:25:00,29.44,29.56,29.43,29.53,125295.0,28.5612,28.6777,28.5515,28.6486,125295.0
2023-05-03 13:30:00,29.55,29.57,29.49,29.5,78299.0,28.668,28.6874,28.6098,28.6195,78299.0
2023-05-03 13:35:00,29.5,29.53,29.47,29.48,32605.0,28.6195,28.6486,28.5903,28.6,32605.0
2023-05-03 13:40:00,29.49,29.56,29.46,29.55,65885.0,28.6098,28.6777,28.5806,28.668,65885.0
2023-05-03 13:45:00,29.55,29.56,29.46,29.51,42899.0,28.668,28.6777,28.5806,28.6292,42899.0
2023-05-03 13:50:00,29.5,29.54,29.47,29.47,53021.0,28.6195,28.6583,28.5903,28.5903,53021.0
2023-05-03 13:55:00,29.48,29.6,29.47,29.57,87161.0,28.6,28.7165,28.5903,28.6874,87161.0
2023-05-03 14:00:00,29.59,29.75,29.26,29.47,459539.0,28.7068,28.862,28.3866,28.5903,459539.0
2023-05-03 14:05:00,29.49,29.67,29.28,29.5,200315.0,28.6098,28.7844,28.406,28.6195,200315.0
2023-05-03 14:10:00,29.54,29.54,29.26,29.52,191927.0,28.6583,28.6583,28.3866,28.6389,191927.0
2023-05-03 14:15:00,29.53,29.66,29.5,29.58,120990.0,28.6486,28.7747,28.6195,28.6971,120990.0
2023-05-03 14:20:00,29.59,29.8,29.54,29.72,167076.0,28.7068,28.9105,28.6583,28.8329,167076.0
2023-05-03 14:25:00,29.72,29.88,29.65,29.68,200809.0,28.8329,28.9881,28.765,28.7941,200809.0
2023-05-03 14:30:00,29.69,29.76,29.48,29.58,267362.0,28.8038,28.8717,28.6,28.6971,267362.0
2023-05-03 14:35:00,29.57,29.85,29.19,29.85,563810.0,28.6874,28.959,28.3187,28.959,563810.0
2023-05-03 14:40:00,29.85,30.16,29.58,29.74,533040.0,28.959,29.2598,28.6971,28.8523,533040.0
2023-05-03 14:45:00,29.75,29.96,29.7,29.8,316414.0,28.862,29.0657,28.8135,28.9105,316414.0
2023-05-03 14:50:00,29.78,29.82,29.32,29.73,425344.0,28.8911,28.9299,28.4448,28.8426,425344.0
2023-05-03 14:55:00,29.71,30.04,29.63,29.83,218539.0,28.8232,29.1433,28.7456,28.9396,218539.0
2023-05-03 15:00:00,29.82,29.9,29.5,29.75,181165.0,28.9299,29.0075,28.6195,28.862,181165.0
2023-05-03 15:05:00,29.73,30.01,29.33,29.48,473876.0,28.8426,29.1142,28.4545,28.6,473876.0
2023-05-03 15:10:00,29.47,29.47,29.07,29.09,479927.0,28.5903,28.5903,28.2023,28.2217,479927.0
2023-05-03 15:15:00,29.09,29.3,28.95,29.09,365019.0,28.2217,28.4254,28.0859,28.2217,365019.0
2023-05-03 15:20:00,29.08,29.27,28.76,29.12,360540.0,28.212,28.3963,27.9015,28.2508,360540.0
2023-05-03 15:25:00,29.12,29.31,28.76,28.78,288541.0,28.2508,28.4351,27.9015,27.9209,288541.0
2023-05-03 15:30:00,28.78,28.86,28.62,28.83,264005.0,27.9209,27.9986,27.7657,27.9695,264005.0
2023-05-03 15:35:00,28.83,28.88,28.69,28.69,152790.0,27.9695,28.018,27.8336,27.8336,152790.0
2023-05-03 15:40:00,28.69,28.69,28.54,28.55,264559.0,27.8336,27.8336,27.6881,27.6978,264559.0
2023-05-03 15:45:00,28.55,28.72,28.51,28.59,206695.0,27.6978,27.8627,27.659,27.7366,206695.0
2023-05-03 15:50:00,28.59,28.72,28.49,28.58,342455.0,27.7366,27.8627,27.6396,27.7269,342455.0
2023-05-03 15:55:00,28.57,28.65,28.43,28.53,248975.0,27.7172,27.7948,27.5814,27.6784,248975.0
2023-05-04 09:30:00,27.99,28.11,27.81,27.94,723755.0,27.1545,27.2709,26.9799,27.106,723755.0
2023-05-04 09:35:00,27.93,27.96,27.33,27.49,783613.0,27.0963,27.1254,26.5142,26.6694,783613.0
2023-05-04 09:40:00,27.49,27.55,27.02,27.08,683710.0,26.6694,26.7277,26.2135,26.2717,683710.0
2023-05-04 09:45:00,27.08,27.29,27.03,27.21,370769.0,26.2717,26.4754,26.2232,26.3978,370769.0
2023-05-04 09:50:00,27.22,27.65,27.11,27.6,597989.0,26.4075,26.8247,26.3008,26.7762,597989.0
2023-05-04 09:55:00,27.6,27.73,27.46,27.46,281092.0,26.7762,26.9023,26.6403,26.6403,281092.0
2023-05-04 10:00:00,27.46,27.54,27.37,27.48,231709.0,26.6403,26.718,26.553,26.6597,231709.0
2023-05-04 10:05:00,27.47,27.57,27.4,27.49,146810.0,26.65,26.7471,26.5821,26.6694,146810.0
2023-05-04 10:10:00,27.48,27.6,27.39,27.47,224209.0,26.6597,26.7762,26.5724,26.65,224209.0
2023-05-04 10:15:00,27.44,27.57,27.05,27.36,770053.0,26.6209,26.7471,26.2426,26.5433,770053.0
2023-05-04 10:20:00,27.35,27.38,26.9,27.14,544276.0,26.5336,26.5627,26.0971,26.3299,544276.0
2023-05-04 10:25:00,27.12,27.19,26.9,26.9,374211.0,26.3105,26.3784,26.0971,26.0971,374211.0
2023-05-04 10:30:00,26.9,26.97,26.79,26.94,437952.0,26.0971,26.165,25.9903,26.1359,437952.0
2023-05-04 10:35:00,26.95,27.16,26.83,26.96,368820.0,26.1456,26.3493,26.0291,26.1553,368820.0
2023-05-04 10:40:00,26.96,27.18,26.92,26.93,277382.0,26.1553,26.3687,26.1165,26.1262,277382.0
2023-05-04 10:45:00,26.93,27.43,26.9,27.28,529962.0,26.1262,26.6112,26.0971,26.4657,529962.0
2023-05-04 10:50:00,27.26,27.44,27.14,27.43,266323.0,26.4463,26.6209,26.3299,26.6112,266323.0
2023-05-04 10:55:00,27.43,27.48,27.01,27.11,309872.0,26.6112,26.6597,26.2038,26.3008,309872.0
2023-05-04 11:00:00,27.11,27.23,27.03,27.19,177300.0,26.3008,26.4172,26.2232,26.3784,177300.0
2023-05-04 11:05:00,27.17,27.62,27.17,27.51,490087.0,26.359,26.7956,26.359,26.6889,490087.0
2023-05-04 11:10:00,27.52,27.65,27.44,27.57,221826.0,26.6986,26.8247,26.6209,26.7471,221826.0
2023-05-04 11:15:00,27.57,27.66,27.22,27.23,312535.0,26.7471,26.8344,26.4075,26.4172,312535.0
2023-05-04 11:20:00,27.24,27.37,27.19,27.24,134617.0,26.4269,26.553,26.3784,26.4269,134617.0
2023-05-04 11:25:00,27.25,27.35,27.16,27.18,179680.0,26.4366,26.5336,26.3493,26.3687,179680.0
2023-05-04 11:30:00,27.18,27.23,26.95,27.13,292341.0,26.3687,26.4172,26.1456,26.3202,292341.0
2023-05-04 11:35:00,27.12,27.2,27.0,27.15,142249.0,26.3105,26.3881,26.1941,26.3396,142249.0
2023-05-04 11:40:00,27.15,27.25,27.11,27.18,96088.0,26.3396,26.4366,26.3008,26.3687,96088.0
2023-05-04 11:45:00,27.16,27.23,27.02,27.02,94045.0,26.3493,26.4172,26.2135,26.2135,94045.0
2023-05-04 11:50:00,27.04,27.08,26.94,26.98,155347.0,26.2329,26.2717,26.1359,26.1747,155347.0
2023-05-04 11:55:00,26.96,27.05,26.9,26.97,170961.0,26.1553,26.2426,26.0971,26.165,170961.0
2023-05-04 12:00:00,26.96,27.01,26.9,26.9,123383.0,26.1553,26.2038,26.0971,26.0971,123383.0
2023-05-04 12:05:00,26.91,26.93,26.78,26.84,291356.0,26.1068,26.1262,25.9806,26.0389,291356.0
2023-05-04 12:10:00,26.84,26.89,26.74,26.87,190829.0,26.0389,26.0874,25.9418,26.068,190829.0
2023-05-04 12:15:00,26.88,27.14,26.87,27.05,146741.0,26.0777,26.3299,26.068,26.2426,146741.0
2023-05-04 12:20:00,27.04,27.35,27.04,27.33,199459.0,26.2329,26.5336,26.2329,26.5142,199459.0
2023-05-04 12:25:00,27.33,27.37,27.22,27.28,164739.0,26.5142,26.553,26.4075,26.4657,164739.0
2023-05-04 12:30:00,27.3,27.35,27.05,27.12,99919.0,26.4851,26.5336,26.2426,26.3105,99919.0
2023-05-04 12:35:00,27.12,27.24,27.07,27.21,68921.0,26.3105,26.4269,26.262,26.3978,68921.0
2023-05-04 12:40:00,27.21,27.25,27.12,27.12,97949.0,26.3978,26.4366,26.3105,26.3105,97949.0
2023-05-04 12:45:00,27.12,27.25,27.09,27.24,103401.0,26.3105,26.4366,26.2814,26.4269,103401.0
2023-05-04 12:50:00,27.25,27.29,27.09,27.12,92272.0,26.4366,26.4754,26.2814,26.3105,92272.0
2023-05-04 12:55:00,27.11,27.44,27.11,27.42,233534.0,26.3008,26.6209,26.3008,26.6015,233534.0
2023-05-04 13:00:00,27.42,27.47,27.3,27.37,78206.0,26.6015,26.65,26.4851,26.553,78206.0
2023-05-04 13:05:00,27.37,27.55,27.36,27.51,132860.0,26.553,26.7277,26.5433,26.6889,132860.0
2023-05-04 13:10:00,27.51,27.53,27.4,27.45,74130.0,26.6889,26.7083,26.5821,26.6306,74130.0
2023-05-04 13:15:00,27.44,27.7,27.43,27.57,209928.0,26.6209,26.8732,26.6112,26.7471,209928.0
2023-05-04 13:20:00,27.57,27.77,27.56,27.72,166905.0,26.7471,26.9411,26.7374,26.8926,166905.0
2023-05-04 13:25:00,27.71,27.73,27.51,27.6,159119.0,26.8829,26.9023,26.6889,26.7762,159119.0
2023-05-04 13:30:00,27.6,27.82,27.58,27.81,109680.0,26.7762,26.9896,26.7568,26.9799,109680.0
2023-05-04 13:35:00,27.81,27.82,27.7,27.74,133886.0,26.9799,26.9896,26.8732,26.912,133886.0
2023-05-04 13:40:00,27.75,27.76,27.61,27.63,74318.0,26.9217,26.9314,26.7859,26.8053,74318.0
2023-05-04 13:45:00,27.63,27.65,27.49,27.54,167521.0,26.8053,26.8247,26.6694,26.718,167521.0
2023-05-04 13:50:00,27.52,27.62,27.44,27.58,81877.0,26.6986,26.7956,26.6209,26.7568,81877.0
2023-05-04 13:55:00,27.57,27.67,27.55,27.63,87423.0,26.7471,26.8441,26.7277,26.8053,87423.0
2023-05-04 14:00:00,27.63,27.66,27.51,27.55,129783.0,26.8053,26.8344,26.6889,26.7277,129783.0
2023-05-04 14:05:00,27.53,27.66,27.49,27.64,79561.0,26.7083,26.8344,26.6694,26.815,79561.0
2023-05-04 14:10:00,27.64,27.67,27.54,27.65,81480.0,26.815,26.8441,26.718,26.8247,81480.0
2023-05-04 14:15:00,27.65,27.71,27.58,27.63,88028.0,26.8247,26.8829,26.7568,26.8053,88028.0
2023-05-04 14:20:00,27.63,27.69,27.51,27.55,87776.0,26.8053,26.8635,26.6889,26.7277,87776.0
2023-05-04 14:25:00,27.56,27.58,27.42,27.43,61449.0,26.7374,26.7568,26.6015,26.6112,61449.0
2023-05-04 14:30:00,27.42,27.48,27.29,27.47,70444.0,26.6015,26.6597,26.4754,26.65,70444.0
2023-05-04 14:35:00,27.47,27.58,27.38,27.43,112990.0,26.65,26.7568,26.5627,26.6112,112990.0
2023-05-04 14:40:00,27.41,27.45,27.35,27.4,58096.0,26.5918,26.6306,26.5336,26.5821,58096.0
2023-05-04 14:45:00,27.39,27.49,27.33,27.34,80144.0,26.5724,26.6694,26.5142,26.5239,80144.0
2023-05-04 14:50:00,27.33,27.42,27.3,27.39,61316.0,26.5142,26.6015,26.4851,26.5724,61316.0
2023-05-04 14:55:00,27.39,27.51,27.36,27.48,61819.0,26.5724,26.6889,26.5433,26.6597,61819.0
2023-05-04 15:00:00,27.49,27.62,27.49,27.62,114150.0,26.6694,26.7956,26.6694,26.7956,114150.0
2023-05-04 15:05:00,27.61,27.73,27.58,27.63,155887.0,26.7859,26.9023,26.7568,26.8053,155887.0
2023-05-04 15:10:00,27.63,27.63,27.45,27.45,90090.0,26.8053,26.8053,26.6306,26.6306,90090.0
2023-05-04 15:15:00,27.45,27.46,27.34,27.44,78348.0,26.6306,26.6403,26.5239,26.6209,78348.0
2023-05-04 15:20:00,27.44,27.5,27.38,27.48,68426.0,26.6209,26.6791,26.5627,26.6597,68426.0
2023-05-04 15:25:00,27.5,27.58,27.47,27.53,107722.0,26.6791,26.7568,26.65,26.7083,107722.0
2023-05-04 15:30:00,27.53,27.57,27.5,27.55,120376.0,26.7083,26.7471,26.6791,26.7277,120376.0
2023-05-04 15:35:00,27.56,27.71,27.53,27.62,138819.0,26.7374,26.8829,26.7083,26.7956,138819.0
2023-05-04 15:40:00,27.61,27.65,27.43,27.46,190295.0,26.7859,26.8247,26.6112,26.6403,190295.0
2023-05-04 15:45:00,27.45,27.57,27.35,27.56,128533.0,26.6306,26.7471,26.5336,26.7374,128533.0
2023-05-04 15:50:00,27.55,27.59,27.4,27.51,127403.0,26.7277,26.7665,26.5821,26.6889,127403.0
2023-05-04 15:55:00,27.52,27.61,27.46,27.54,185315.0,26.6986,26.7859,26.6403,26.718,185315.0
2023-05-05 09:30:00,28.89,29.13,28.84,28.98,777877.0,28.0277,28.2605,27.9792,28.115,777877.0
2023-05-05 09:35:00,29.0,29.07,28.92,29.02,300176.0,28.1344,28.2023,28.0568,28.1538,300176.0
2023-05-05 09:40:00,29.03,29.34,29.03,29.31,622561.0,28.1635,28.4642,28.1635,28.4351,622561.0
2023-05-05 09:45:00,29.32,29.33,29.2,29.24,346185.0,28.4448,28.4545,28.3284,28.3672,346185.0
2023-05-05 09:50:00,29.24,29.25,28.89,28.97,378175.0,28.3672,28.3769,28.0277,28.1053,378175.0
2023-05-05 09:55:00,28.98,29.0,28.85,28.97,249121.0,28.115,28.1344,27.9889,28.1053,249121.0
2023-05-05 10:00:00,28.98,29.11,28.85,29.01,292652.0,28.115,28.2411,27.9889,28.1441,292652.0
2023-05-05 10:05:00,29.02,29.15,28.99,29.09,213207.0,28.1538,28.2799,28.1247,28.2217,213207.0
2023-05-05 10:10:00,29.1,29.13,28.96,29.04,183199.0,28.2314,28.2605,28.0956,28.1732,183199.0
2023-05-05 10:15:00,29.03,29.17,28.96,29.16,157343.0,28.1635,28.2993,28.0956,28.2896,157343.0
2023-05-05 10:20:00,29.16,29.25,29.04,29.07,168281.0,28.2896,28.3769,28.1732,28.2023,168281.0
2023-05-05 10:25:00,29.06,29.15,29.02,29.06,123744.0,28.1926,28.2799,28.1538,28.1926,123744.0
2023-05-05 10:30:00,29.09,29.22,29.05,29.11,139257.0,28.2217,28.3478,28.1829,28.2411,139257.0
2023-05-05 10:35:00,29.11,29.19,29.09,29.18,100207.0,28.2411,28.3187,28.2217,28.309,100207.0
2023-05-05 10:40:00,29.18,29.23,29.04,29.12,117885.0,28.309,28.3575,28.1732,28.2508,117885.0
2023-05-05 10:45:00,29.11,29.11,29.0,29.03,133247.0,28.2411,28.2411,28.1344,28.1635,133247.0
2023-05-05 10:50:00,29.03,29.13,29.01,29.01,95371.0,28.1635,28.2605,28.1441,28.1441,95371.0
2023-05-05 10:55:00,29.0,29.02,28.81,28.86,195326.0,28.1344,28.1538,27.95,27.9986,195326.0
2023-05-05 11:00:00,28.87,29.07,28.86,29.06,81453.0,28.0083,28.2023,27.9986,28.1926,81453.0
2023-05-05 11:05:00,29.07,29.15,28.96,28.98,162548.0,28.2023,28.2799,28.0956,28.115,162548.0
2023-05-05 11:10:00,28.98,29.1,28.93,29.1,80382.0,28.115,28.2314,28.0665,28.2314,80382.0
2023-05-05 11:15:00,29.1,29.11,28.88,28.93,88820.0,28.2314,28.2411,28.018,28.0665,88820.0
2023-05-05 11:20:00,28.92,29.0,28.86,28.99,127014.0,28.0568,28.1344,27.9986,28.1247,127014.0
2023-05-05 11:25:00,28.98,29.07,28.95,29.06,55027.0,28.115,28.2023,28.0859,28.1926,55027.0
2023-05-05 11:30:00,29.06,29.09,28.98,29.05,98461.0,28.1926,28.2217,28.115,28.1829,98461.0
2023-05-05 11:35:00,29.05,29.09,29.02,29.06,75424.0,28.1829,28.2217,28.1538,28.1926,75424.0
2023-05-05 11:40:00,29.06,29.07,28.97,28.98,78164.0,28.1926,28.2023,28.1053,28.115,78164.0
2023-05-05 11:45:00,28.98,29.16,28.98,29.14,68145.0,28.115,28.2896,28.115,28.2702,68145.0
2023-05-05 11:50:00,29.14,29.23,29.1,29.13,124563.0,28.2702,28.3575,28.2314,28.2605,124563.0
2023-05-05 11:55:00,29.12,29.18,29.07,29.18,88014.0,28.2508,28.309,28.2023,28.309,88014.0
2023-05-05 12:00:00,29.17,29.23,29.13,29.13,92790.0,28.2993,28.3575,28.2605,28.2605,92790.0
2023-05-05 12:05:00,29.13,29.16,29.07,29.16,75633.0,28.2605,28.2896,28.2023,28.2896,75633.0
2023-05-05 12:10:00,29.16,29.24,29.14,29.15,43752.0,28.2896,28.3672,28.2702,28.2799,43752.0
2023-05-05 12:15:00,29.15,29.19,29.12,29.13,55339.0,28.2799,28.3187,28.2508,28.2605,55339.0
2023-05-05 12:20:00,29.13,29.29,29.13,29.29,116759.0,28.2605,28.4157,28.2605,28.4157,116759.0
2023-05-05 12:25:00,29.29,29.29,29.1,29.12,90378.0,28.4157,28.4157,28.2314,28.2508,90378.0
2023-05-05 12:30:00,29.12,29.2,29.1,29.12,41568.0,28.2508,28.3284,28.2314,28.2508,41568.0
2023-05-05 12:35:00,29.13,29.17,29.04,29.08,43145.0,28.2605,28.2993,28.1732,28.212,43145.0
2023-05-05 12:40:00,29.07,29.12,29.01,29.02,57288.0,28.2023,28.2508,28.1441,28.1538,57288.0
2023-05-05 12:45:00,29.02,29.04,28.9,28.95,97528.0,28.1538,28.1732,28.0374,28.0859,97528.0
2023-05-05 12:50:00,28.95,29.07,28.95,29.04,70772.0,28.0859,28.2023,28.0859,28.1732,70772.0
2023-05-05 12:55:00,29.04,29.19,29.04,29.15,65145.0,28.1732,28.3187,28.1732,28.2799,65145.0
2023-05-05 13:00:00,29.14,29.22,29.13,29.13,71493.0,28.2702,28.3478,28.2605,28.2605,71493.0
2023-05-05 13:05:00,29.14,29.17,29.11,29.12,71472.0,28.2702,28.2993,28.2411,28.2508,71472.0
2023-05-05 13:10:00,29.12,29.18,29.09,29.15,63377.0,28.2508,28.309,28.2217,28.2799,63377.0
2023-05-05 13:15:00,29.16,29.19,29.11,29.17,34339.0,28.2896,28.3187,28.2411,28.2993,34339.0
2023-05-05 13:20:00,29.16,29.19,29.14,29.16,51620.0,28.2896,28.3187,28.2702,28.2896,51620.0
2023-05-05 13:25:00,29.18,29.2,29.16,29.18,104511.0,28.309,28.3284,28.2896,28.309,104511.0
2023-05-05 13:30:00,29.19,29.24,29.18,29.23,90978.0,28.3187,28.3672,28.309,28.3575,90978.0
2023-05-05 13:35:00,29.22,29.25,29.17,29.2,33630.0,28.3478,28.3769,28.2993,28.3284,33630.0
2023-05-05 13:40:00,29.19,29.24,29.18,29.23,27878.0,28.3187,28.3672,28.309,28.3575,27878.0
2023-05-05 13:45:00,29.24,29.25,29.21,29.23,32677.0,28.3672,28.3769,28.3381,28.3575,32677.0
2023-05-05 13:50:00,29.24,29.26,29.19,29.21,71445.0,28.3672,28.3866,28.3187,28.3381,71445.0
2023-05-05 13:55:00,29.21,29.22,29.14,29.2,71738.0,28.3381,28.3478,28.2702,28.3284,71738.0
2023-05-05 14:00:00,29.21,29.27,29.21,29.27,34831.0,28.3381,28.3963,28.3381,28.3963,34831.0
2023-05-05 14:05:00,29.27,29.3,29.25,29.3,51042.0,28.3963,28.4254,28.3769,28.4254,51042.0
2023-05-05 14:10:00,29.29,29.33,29.26,29.29,49310.0,28.4157,28.4545,28.3866,28.4157,49310.0
2023-05-05 14:15:00,29.29,29.32,29.19,29.21,39266.0,28.4157,28.4448,28.3187,28.3381,39266.0
2023-05-05 14:20:00,29.21,29.32,29.19,29.31,64762.0,28.3381,28.4448,28.3187,28.4351,64762.0
2023-05-05 14:25:00,29.32,29.43,29.31,29.39,195070.0,28.4448,28.5515,28.4351,28.5127,195070.0
2023-05-05 14:30:00,29.39,29.48,29.38,29.44,141731.0,28.5127,28.6,28.503,28.5612,141731.0
2023-05-05 14:35:00,29.44,29.48,29.42,29.47,133007.0,28.5612,28.6,28.5418,28.5903,133007.0
2023-05-05 14:40:00,29.48,29.57,29.48,29.53,147612.0,28.6,28.6874,28.6,28.6486,147612.0
2023-05-05 14:45:00,29.53,29.64,29.53,29.63,142688.0,28.6486,28.7553,28.6486,28.7456,142688.0
2023-05-05 14:50:00,29.63,29.68,29.62,29.65,144292.0,28.7456,28.7941,28.7359,28.765,144292.0
2023-05-05 14:55:00,29.65,29.77,29.6,29.61,294940.0,28.765,28.8814,28.7165,28.7262,294940.0
2023-05-05 15:00:00,29.62,29.67,29.58,29.65,114976.0,28.7359,28.7844,28.6971,28.765,114976.0
2023-05-05 15:05:00,29.65,29.67,29.61,29.64,50008.0,28.765,28.7844,28.7262,28.7553,50008.0
2023-05-05 15:10:00,29.64,29.65,29.59,29.59,75681.0,28.7553,28.765,28.7068,28.7068,75681.0
2023-05-05 15:15:00,29.59,29.62,29.5,29.52,71909.0,28.7068,28.7359,28.6195,28.6389,71909.0
2023-05-05 15:20:00,29.53,29.57,29.44,29.53,93867.0,28.6486,28.6874,28.5612,28.6486,93867.0
2023-05-05 15:25:00,29.52,29.59,29.49,29.55,64975.0,28.6389,28.7068,28.6098,28.668,64975.0
2023-05-05 15:30:00,29.56,29.58,29.53,29.55,63842.0,28.6777,28.6971,28.6486,28.668,63842.0
2023-05-05 15:35:00,29.55,29.58,29.5,29.56,116012.0,28.668,28.6971,28.6195,28.6777,116012.0
2023-05-05 15:40:00,29.56,29.62,29.54,29.58,186082.0,28.6777,28.7359,28.6583,28.6971,186082.0
2023-05-05 15:45:00,29.57,29.6,29.51,29.57,111668.0,28.6874,28.7165,28.6292,28.6874,111668.0
2023-05-05 15:50:00,29.57,29.59,29.47,29.5,209397.0,28.6874,28.7068,28.5903,28.6195,209397.0
2023-05-05 15:55:00,29.5,29.56,29.42,29.49,177003.0,28.6195,28.6777,28.5418,28.6098,177003.0
2023-05-08 09:30:00,29.87,30.01,29.53,29.53,364778.0,28.9784,29.1142,28.6486,28.6486,364778.0
2023-05-08 09:35:00,29.51,29.81,29.51,29.68,261949.0,28.6292,28.9202,28.6292,28.7941,261949.0
2023-05-08 09:40:00,29.68,29.7,29.52,29.54,201687.0,28.7941,28.8135,28.6389,28.6583,201687.0
2023-05-08 09:45:00,29.53,29.53,29.27,29.28,333894.0,28.6486,28.6486,28.3963,28.406,333894.0
2023-05-08 09:50:00,29.28,29.4,29.18,29.21,241809.0,28.406,28.5224,28.309,28.3381,241809.0
2023-05-08 09:55:00,29.21,29.37,29.18,29.32,185225.0,28.3381,28.4933,28.309,28.4448,185225.0
2023-05-08 10:00:00,29.32,29.44,29.27,29.44,211724.0,28.4448,28.5612,28.3963,28.5612,211724.0
2023-05-08 10:05:00,29.43,29.43,29.14,29.14,209562.0,28.5515,28.5515,28.2702,28.2702,209562.0
2023-05-08 10:10:00,29.16,29.21,29.07,29.12,165077.0,28.2896,28.3381,28.2023,28.2508,165077.0
2023-05-08 10:15:00,29.14,29.18,29.01,29.11,169832.0,28.2702,28.309,28.1441,28.2411,169832.0
2023-05-08 10:20:00,29.11,29.12,28.96,29.02,215680.0,28.2411,28.2508,28.0956,28.1538,215680.0
2023-05-08 10:25:00,29.0,29.04,28.89,28.95,176682.0,28.1344,28.1732,28.0277,28.0859,176682.0
2023-05-08 10:30:00,28.95,29.12,28.95,29.05,172223.0,28.0859,28.2508,28.0859,28.1829,172223.0
2023-05-08 10:35:00,29.05,29.1,28.94,29.08,159717.0,28.1829,28.2314,28.0762,28.212,159717.0
2023-05-08 10:40:00,29.09,29.21,29.07,29.16,133485.0,28.2217,28.3381,28.2023,28.2896,133485.0
2023-05-08 10:45:00,29.16,29.19,29.09,29.17,80362.0,28.2896,28.3187,28.2217,28.2993,80362.0
2023-05-08 10:50:00,29.17,29.23,29.16,29.22,95040.0,28.2993,28.3575,28.2896,28.3478,95040.0
2023-05-08 10:55:00,29.22,29.3,29.19,29.25,150284.0,28.3478,28.4254,28.3187,28.3769,150284.0
2023-05-08 11:00:00,29.26,29.34,29.24,29.31,67790.0,28.3866,28.4642,28.3672,28.4351,67790.0
2023-05-08 11:05:00,29.32,29.32,29.21,29.23,92844.0,28.4448,28.4448,28.3381,28.3575,92844.0
2023-05-08 11:10:00,29.23,29.28,29.15,29.16,70329.0,28.3575,28.406,28.2799,28.2896,70329.0
2023-05-08 11:15:00,29.16,29.2,29.11,29.13,61656.0,28.2896,28.3284,28.2411,28.2605,61656.0
2023-05-08 11:20:00,29.13,29.17,29.01,29.08,97400.0,28.2605,28.2993,28.1441,28.212,97400.0
2023-05-08 11:25:00,29.06,29.09,28.92,28.94,107381.0,28.1926,28.2217,28.0568,28.0762,107381.0
2023-05-08 11:30:00,28.94,29.01,28.83,28.97,211664.0,28.0762,28.1441,27.9695,28.1053,211664.0
2023-05-08 11:35:00,28.96,28.99,28.83,28.85,160590.0,28.0956,28.1247,27.9695,27.9889,160590.0
2023-05-08 11:40:00,28.84,28.94,28.8,28.94,121048.0,27.9792,28.0762,27.9403,28.0762,121048.0
2023-05-08 11:45:00,28.95,29.03,28.95,29.03,105355.0,28.0859,28.1635,28.0859,28.1635,105355.0
2023-05-08 11:50:00,29.03,29.1,28.99,29.1,68801.0,28.1635,28.2314,28.1247,28.2314,68801.0
2023-05-08 11:55:00,29.1,29.11,29.0,29.02,99389.0,28.2314,28.2411,28.1344,28.1538,99389.0
2023-05-08 12:00:00,29.02,29.03,28.91,28.95,61986.0,28.1538,28.1635,28.0471,28.0859,61986.0
2023-05-08 12:05:00,28.94,28.99,28.93,28.97,38247.0,28.0762,28.1247,28.0665,28.1053,38247.0
2023-05-08 12:10:00,28.96,28.97,28.89,28.91,76856.0,28.0956,28.1053,28.0277,28.0471,76856.0
2023-05-08 12:15:00,28.9,29.04,28.87,29.02,55359.0,28.0374,28.1732,28.0083,28.1538,55359.0
2023-05-08 12:20:00,29.02,29.04,28.99,29.02,48157.0,28.1538,28.1732,28.1247,28.1538,48157.0
2023-05-08 12:25:00,29.02,29.05,28.95,29.0,38274.0,28.1538,28.1829,28.0859,28.1344,38274.0
2023-05-08 12:30:00,29.01,29.06,28.94,28.97,65379.0,28.1441,28.1926,28.0762,28.1053,65379.0
2023-05-08 12:35:00,28.97,29.01,28.94,28.98,71271.0,28.1053,28.1441,28.0762,28.115,71271.0
2023-05-08 12:40:00,28.98,28.98,28.9,28.96,63618.0,28.115,28.115,28.0374,28.0956,63618.0
2023-05-08 12:45:00,28.96,28.96,28.86,28.91,47572.0,28.0956,28.0956,27.9986,28.0471,47572.0
2023-05-08 12:50:00,28.91,28.96,28.88,28.93,55830.0,28.0471,28.0956,28.018,28.0665,55830.0
2023-05-08 12:55:00,28.93,28.99,28.88,28.96,54369.0,28.0665,28.1247,28.018,28.0956,54369.0
2023-05-08 13:00:00,28.97,29.02,28.9,28.93,58967.0,28.1053,28.1538,28.0374,28.0665,58967.0
2023-05-08 13:05:00,28.93,28.99,28.87,28.96,53919.0,28.0665,28.1247,28.0083,28.0956,53919.0
2023-05-08 13:10:00,28.96,29.07,28.96,29.04,86185.0,28.0956,28.2023,28.0956,28.1732,86185.0
2023-05-08 13:15:00,29.04,29.07,29.01,29.04,41733.0,28.1732,28.2023,28.1441,28.1732,41733.0
2023-05-08 13:20:00,29.05,29.12,29.04,29.07,83183.0,28.1829,28.2508,28.1732,28.2023,83183.0
2023-05-08 13:25:00,29.07,29.1,29.02,29.05,63016.0,28.2023,28.2314,28.1538,28.1829,63016.0
2023-05-08 13:30:00,29.06,29.16,29.05,29.12,130098.0,28.1926,28.2896,28.1829,28.2508,130098.0
2023-05-08 13:35:00,29.14,29.15,29.08,29.15,58586.0,28.2702,28.2799,28.212,28.2799,58586.0
2023-05-08 13:40:00,29.14,29.17,29.07,29.13,104528.0,28.2702,28.2993,28.2023,28.2605,104528.0
2023-05-08 13:45:00,29.13,29.22,29.11,29.16,81678.0,28.2605,28.3478,28.2411,28.2896,81678.0
2023-05-08 13:50:00,29.14,29.18,29.12,29.14,35937.0,28.2702,28.309,28.2508,28.2702,35937.0
2023-05-08 13:55:00,29.14,29.2,29.13,29.19,47254.0,28.2702,28.3284,28.2605,28.3187,47254.0
2023-05-08 14:00:00,29.19,29.25,29.1,29.12,150516.0,28.3187,28.3769,28.2314,28.2508,150516.0
2023-05-08 14:05:00,29.12,29.13,28.78,28.92,281644.0,28.2508,28.2605,27.9209,28.0568,281644.0
2023-05-08 14:10:00,28.92,29.07,28.89,29.04,138061.0,28.0568,28.2023,28.0277,28.1732,138061.0
2023-05-08 14:15:00,29.02,29.14,29.02,29.13,83053.0,28.1538,28.2702,28.1538,28.2605,83053.0
2023-05-08 14:20:00,29.14,29.27,29.13,29.25,193287.0,28.2702,28.3963,28.2605,28.3769,193287.0
2023-05-08 14:25:00,29.24,29.27,29.21,29.25,54995.0,28.3672,28.3963,28.3381,28.3769,54995.0
2023-05-08 14:30:00,29.26,29.31,29.23,29.28,77866.0,28.3866,28.4351,28.3575,28.406,77866.0
2023-05-08 14:35:00,29.28,29.31,29.23,29.27,63810.0,28.406,28.4351,28.3575,28.3963,63810.0
2023-05-08 14:40:00,29.26,29.33,29.23,29.28,116809.0,28.3866,28.4545,28.3575,28.406,116809.0
2023-05-08 14:45:00,29.28,29.28,29.22,29.27,48678.0,28.406,28.406,28.3478,28.3963,48678.0
2023-05-08 14:50:00,29.28,29.32,29.25,29.25,48529.0,28.406,28.4448,28.3769,28.3769,48529.0
2023-05-08 14:55:00,29.26,29.28,29.24,29.27,30132.0,28.3866,28.406,28.3672,28.3963,30132.0
2023-05-08 15:00:00,29.27,29.27,29.2,29.23,85719.0,28.3963,28.3963,28.3284,28.3575,85719.0
2023-05-08 15:05:00,29.23,29.27,29.21,29.21,43218.0,28.3575,28.3963,28.3381,28.3381,43218.0
2023-05-08 15:10:00,29.22,29.25,29.16,29.17,71134.0,28.3478,28.3769,28.2896,28.2993,71134.0
2023-05-08 15:15:00,29.18,29.23,29.1,29.19,153810.0,28.309,28.3575,28.2314,28.3187,153810.0
2023-05-08 15:20:00,29.19,29.21,29.15,29.17,49873.0,28.3187,28.3381,28.2799,28.2993,49873.0
2023-05-08 15:25:00,29.15,29.16,29.09,29.13,63143.0,28.2799,28.2896,28.2217,28.2605,63143.0
2023-05-08 15:30:00,29.12,29.2,29.11,29.2,106498.0,28.2508,28.3284,28.2411,28.3284,106498.0
2023-05-08 15:35:00,29.19,29.23,29.17,29.21,59249.0,28.3187,28.3575,28.2993,28.3381,59249.0
2023-05-08 15:40:00,29.22,29.28,29.21,29.28,105356.0,28.3478,28.406,28.3381,28.406,105356.0
2023-05-08 15:45:00,29.27,29.36,29.26,29.33,144446.0,28.3963,28.4836,28.3866,28.4545,144446.0
2023-05-08 15:50:00,29.33,29.33,29.21,29.25,169984.0,28.4545,28.4545,28.3381,28.3769,169984.0
2023-05-08 15:55:00,29.25,29.28,29.2,29.25,182643.0,28.3769,28.406,28.3284,28.3769,182643.0
2023-05-09 09:30:00,28.69,28.79,28.35,28.56,664687.0,27.8336,27.9306,27.5038,27.7075,664687.0
2023-05-09 09:35:00,28.57,28.74,28.55,28.61,234012.0,27.7172,27.8821,27.6978,27.756,234012.0
2023-05-09 09:40:00,28.62,28.76,28.62,28.62,171522.0,27.7657,27.9015,27.7657,27.7657,171522.0
2023-05-09 09:45:00,28.63,28.67,28.49,28.51,174000.0,27.7754,27.8142,27.6396,27.659,174000.0
2023-05-09 09:50:00,28.52,28.56,28.45,28.53,147998.0,27.6687,27.7075,27.6008,27.6784,147998.0
2023-05-09 09:55:00,28.53,28.71,28.48,28.69,282478.0,27.6784,27.853,27.6299,27.8336,282478.0
2023-05-09 10:00:00,28.7,28.72,28.39,28.46,163914.0,27.8433,27.8627,27.5426,27.6105,163914.0
2023-05-09 10:05:00,28.46,28.56,28.29,28.39,279263.0,27.6105,27.7075,27.4456,27.5426,279263.0
2023-05-09 10:10:00,28.41,28.48,28.32,28.45,226719.0,27.562,27.6299,27.4747,27.6008,226719.0
2023-05-09 10:15:00,28.45,28.61,28.45,28.59,126048.0,27.6008,27.756,27.6008,27.7366,126048.0
2023-05-09 10:20:00,28.59,28.66,28.56,28.57,104011.0,27.7366,27.8045,27.7075,27.7172,104011.0
2023-05-09 10:25:00,28.57,28.71,28.57,28.65,62933.0,27.7172,27.853,27.7172,27.7948,62933.0
2023-05-09 10:30:00,28.64,28.72,28.61,28.66,111716.0,27.7851,27.8627,27.756,27.8045,111716.0
2023-05-09 10:35:00,28.68,28.81,28.67,28.8,134927.0,27.8239,27.95,27.8142,27.9403,134927.0
2023-05-09 10:40:00,28.81,28.94,28.79,28.93,119466.0,27.95,28.0762,27.9306,28.0665,119466.0
2023-05-09 10:45:00,28.93,28.94,28.73,28.76,126725.0,28.0665,28.0762,27.8724,27.9015,126725.0
2023-05-09 10:50:00,28.75,28.83,28.7,28.82,91067.0,27.8918,27.9695,27.8433,27.9597,91067.0
2023-05-09 10:55:00,28.82,28.92,28.82,28.84,160724.0,27.9597,28.0568,27.9597,27.9792,160724.0
2023-05-09 11:00:00,28.85,28.94,28.85,28.9,114924.0,27.9889,28.0762,27.9889,28.0374,114924.0
2023-05-09 11:05:00,28.89,28.92,28.85,28.91,55607.0,28.0277,28.0568,27.9889,28.0471,55607.0
2023-05-09 11:10:00,28.91,28.92,28.76,28.87,144115.0,28.0471,28.0568,27.9015,28.0083,144115.0
2023-05-09 11:15:00,28.87,28.99,28.86,28.95,110735.0,28.0083,28.1247,27.9986,28.0859,110735.0
2023-05-09 11:20:00,28.95,28.98,28.84,28.85,78202.0,28.0859,28.115,27.9792,27.9889,78202.0
2023-05-09 11:25:00,28.86,28.87,28.75,28.77,119469.0,27.9986,28.0083,27.8918,27.9112,119469.0
2023-05-09 11:30:00,28.79,28.93,28.76,28.93,168895.0,27.9306,28.0665,27.9015,28.0665,168895.0
2023-05-09 11:35:00,28.94,28.96,28.82,28.84,81033.0,28.0762,28.0956,27.9597,27.9792,81033.0
2023-05-09 11:40:00,28.85,28.89,28.79,28.81,90266.0,27.9889,28.0277,27.9306,27.95,90266.0
2023-05-09 11:45:00,28.82,28.85,28.8,28.83,30914.0,27.9597,27.9889,27.9403,27.9695,30914.0
2023-05-09 11:50:00,28.85,28.86,28.76,28.78,36220.0,27.9889,27.9986,27.9015,27.9209,36220.0
2023-05-09 11:55:00,28.77,28.8,28.74,28.79,33537.0,27.9112,27.9403,27.8821,27.9306,33537.0
2023-05-09 12:00:00,28.78,28.84,28.76,28.83,51085.0,27.9209,27.9792,27.9015,27.9695,51085.0
2023-05-09 12:05:00,28.83,28.95,28.83,28.89,86760.0,27.9695,28.0859,27.9695,28.0277,86760.0
2023-05-09 12:10:00,28.89,28.89,28.83,28.85,33881.0,28.0277,28.0277,27.9695,27.9889,33881.0
2023-05-09 12:15:00,28.82,28.86,28.75,28.82,60410.0,27.9597,27.9986,27.8918,27.9597,60410.0
2023-05-09 12:20:00,28.82,28.86,28.77,28.81,52287.0,27.9597,27.9986,27.9112,27.95,52287.0
2023-05-09 12:25:00,28.8,28.85,28.77,28.8,33224.0,27.9403,27.9889,27.9112,27.9403,33224.0
2023-05-09 12:30:00,28.81,28.91,28.81,28.89,86773.0,27.95,28.0471,27.95,28.0277,86773.0
2023-05-09 12:35:00,28.89,28.89,28.81,28.84,34947.0,28.0277,28.0277,27.95,27.9792,34947.0
2023-05-09 12:40:00,28.84,28.87,28.81,28.84,30467.0,27.9792,28.0083,27.95,27.9792,30467.0
2023-05-09 12:45:00,28.85,28.86,28.8,28.82,30589.0,27.9889,27.9986,27.9403,27.9597,30589.0
2023-05-09 12:50:00,28.82,28.93,28.82,28.91,94748.0,27.9597,28.0665,27.9597,28.0471,94748.0
2023-05-09 12:55:00,28.92,29.0,28.92,28.99,71031.0,28.0568,28.1344,28.0568,28.1247,71031.0
2023-05-09 13:00:00,28.99,29.01,28.94,28.95,61878.0,28.1247,28.1441,28.0762,28.0859,61878.0
2023-05-09 13:05:00,28.95,28.97,28.92,28.94,45877.0,28.0859,28.1053,28.0568,28.0762,45877.0
2023-05-09 13:10:00,28.94,28.95,28.86,28.89,67449.0,28.0762,28.0859,27.9986,28.0277,67449.0
2023-05-09 13:15:00,28.88,28.95,28.88,28.94,30625.0,28.018,28.0859,28.018,28.0762,30625.0
2023-05-09 13:20:00,28.94,28.99,28.94,28.97,27230.0,28.0762,28.1247,28.0762,28.1053,27230.0
2023-05-09 13:25:00,28.96,29.02,28.96,29.01,50281.0,28.0956,28.1538,28.0956,28.1441,50281.0
2023-05-09 13:30:00,29.02,29.09,29.02,29.09,54070.0,28.1538,28.2217,28.1538,28.2217,54070.0
2023-05-09 13:35:00,29.09,29.11,28.99,29.03,64299.0,28.2217,28.2411,28.1247,28.1635,64299.0
2023-05-09 13:40:00,29.03,29.03,29.01,29.02,22093.0,28.1635,28.1635,28.1441,28.1538,22093.0
2023-05-09 13:45:00,29.02,29.15,28.99,29.12,86054.0,28.1538,28.2799,28.1247,28.2508,86054.0
2023-05-09 13:50:00,29.12,29.23,29.09,29.23,126337.0,28.2508,28.3575,28.2217,28.3575,126337.0
2023-05-09 13:55:00,29.22,29.28,29.22,29.25,93873.0,28.3478,28.406,28.3478,28.3769,93873.0
2023-05-09 14:00:00,29.25,29.32,29.25,29.29,79580.0,28.3769,28.4448,28.3769,28.4157,79580.0
2023-05-09 14:05:00,29.3,29.33,29.25,29.29,53579.0,28.4254,28.4545,28.3769,28.4157,53579.0
2023-05-09 14:10:00,29.3,29.3,29.22,29.24,43014.0,28.4254,28.4254,28.3478,28.3672,43014.0
2023-05-09 14:15:00,29.25,29.34,29.24,29.32,66772.0,28.3769,28.4642,28.3672,28.4448,66772.0
2023-05-09 14:20:00,29.33,29.34,29.29,29.3,57892.0,28.4545,28.4642,28.4157,28.4254,57892.0
2023-05-09 14:25:00,29.29,29.31,29.26,29.3,38510.0,28.4157,28.4351,28.3866,28.4254,38510.0
2023-05-09 14:30:00,29.31,29.35,29.25,29.25,70953.0,28.4351,28.4739,28.3769,28.3769,70953.0
2023-05-09 14:35:00,29.26,29.3,29.25,29.25,19140.0,28.3866,28.4254,28.3769,28.3769,19140.0
2023-05-09 14:40:00,29.25,29.28,29.23,29.25,52932.0,28.3769,28.406,28.3575,28.3769,52932.0
2023-05-09 14:45:00,29.25,29.28,29.22,29.28,58753.0,28.3769,28.406,28.3478,28.406,58753.0
2023-05-09 14:50:00,29.29,29.3,29.06,29.1,131572.0,28.4157,28.4254,28.1926,28.2314,131572.0
2023-05-09 14:55:00,29.1,29.2,29.1,29.16,53851.0,28.2314,28.3284,28.2314,28.2896,53851.0
2023-05-09 15:00:00,29.17,29.22,29.16,29.21,29178.0,28.2993,28.3478,28.2896,28.3381,29178.0
2023-05-09 15:05:00,29.21,29.3,29.2,29.26,44224.0,28.3381,28.4254,28.3284,28.3866,44224.0
2023-05-09 15:10:00,29.25,29.28,29.2,29.2,27047.0,28.3769,28.406,28.3284,28.3284,27047.0
2023-05-09 15:15:00,29.2,29.22,29.16,29.17,44945.0,28.3284,28.3478,28.2896,28.2993,44945.0
2023-05-09 15:20:00,29.16,29.21,29.16,29.2,60460.0,28.2896,28.3381,28.2896,28.3284,60460.0
2023-05-09 15:25:00,29.21,29.23,29.17,29.21,49493.0,28.3381,28.3575,28.2993,28.3381,49493.0
2023-05-09 15:30:00,29.2,29.25,29.18,29.24,45743.0,28.3284,28.3769,28.309,28.3672,45743.0
2023-05-09 15:35:00,29.24,29.27,29.17,29.17,35305.0,28.3672,28.3963,28.2993,28.2993,35305.0
2023-05-09 15:40:00,29.17,29.18,29.07,29.09,106368.0,28.2993,28.309,28.2023,28.2217,106368.0
2023-05-09 15:45:00,29.07,29.17,29.05,29.15,111468.0,28.2023,28.2993,28.1829,28.2799,111468.0
2023-05-09 15:50:00,29.14,29.15,29.06,29.08,91798.0,28.2702,28.2799,28.1926,28.212,91798.0
2023-05-09 15:55:00,29.07,29.11,28.97,28.98,207361.0,28.2023,28.2411,28.1053,28.115,207361.0
2023-05-10 09:30:00,30.2,30.2,29.99,30.05,546664.0,29.2986,29.2986,29.0948,29.153,546664.0
2023-05-10 09:35:00,30.05,30.1,29.79,29.81,402658.0,29.153,29.2015,28.9008,28.9202,402658.0
2023-05-10 09:40:00,29.8,29.83,29.55,29.68,407816.0,28.9105,28.9396,28.668,28.7941,407816.0
2023-05-10 09:45:00,29.69,29.72,29.41,29.51,536442.0,28.8038,28.8329,28.5321,28.6292,536442.0
2023-05-10 09:50:00,29.52,29.57,29.35,29.37,293950.0,28.6389,28.6874,28.4739,28.4933,293950.0
2023-05-10 09:55:00,29.37,29.56,29.36,29.5,316304.0,28.4933,28.6777,28.4836,28.6195,316304.0
2023-05-10 10:00:00,29.5,29.68,29.49,29.65,425302.0,28.6195,28.7941,28.6098,28.765,425302.0
2023-05-10 10:05:00,29.65,29.76,29.54,29.54,433326.0,28.765,28.8717,28.6583,28.6583,433326.0
2023-05-10 10:10:00,29.55,29.58,29.4,29.43,241019.0,28.668,28.6971,28.5224,28.5515,241019.0
2023-05-10 10:15:00,29.43,29.48,29.08,29.16,378303.0,28.5515,28.6,28.212,28.2896,378303.0
2023-05-10 10:20:00,29.15,29.4,29.12,29.34,202253.0,28.2799,28.5224,28.2508,28.4642,202253.0
2023-05-10 10:25:00,29.34,29.42,29.22,29.25,133079.0,28.4642,28.5418,28.3478,28.3769,133079.0
2023-05-10 10:30:00,29.26,29.38,29.26,29.3,122825.0,28.3866,28.503,28.3866,28.4254,122825.0
2023-05-10 10:35:00,29.29,29.35,29.08,29.11,232172.0,28.4157,28.4739,28.212,28.2411,232172.0
2023-05-10 10:40:00,29.12,29.2,29.0,29.04,244650.0,28.2508,28.3284,28.1344,28.1732,244650.0
2023-05-10 10:45:00,29.03,29.19,28.81,29.1,394501.0,28.1635,28.3187,27.95,28.2314,394501.0
2023-05-10 10:50:00,29.09,29.19,28.98,29.14,169288.0,28.2217,28.3187,28.115,28.2702,169288.0
2023-05-10 10:55:00,29.13,29.13,29.02,29.12,114075.0,28.2605,28.2605,28.1538,28.2508,114075.0
2023-05-10 11:00:00,29.12,29.23,29.11,29.18,195732.0,28.2508,28.3575,28.2411,28.309,195732.0
2023-05-10 11:05:00,29.19,29.29,29.14,29.28,194334.0,28.3187,28.4157,28.2702,28.406,194334.0
2023-05-10 11:10:00,29.28,29.36,29.22,29.22,161133.0,28.406,28.4836,28.3478,28.3478,161133.0
2023-05-10 11:15:00,29.22,29.42,29.22,29.41,201749.0,28.3478,28.5418,28.3478,28.5321,201749.0
2023-05-10 11:20:00,29.4,29.45,29.37,29.41,171138.0,28.5224,28.5709,28.4933,28.5321,171138.0
2023-05-10 11:25:00,29.41,29.45,29.4,29.42,134216.0,28.5321,28.5709,28.5224,28.5418,134216.0
2023-05-10 11:30:00,29.42,29.47,29.32,29.42,184503.0,28.5418,28.5903,28.4448,28.5418,184503.0
2023-05-10 11:35:00,29.42,29.43,29.29,29.32,60201.0,28.5418,28.5515,28.4157,28.4448,60201.0
2023-05-10 11:40:00,29.32,29.45,29.31,29.34,73320.0,28.4448,28.5709,28.4351,28.4642,73320.0
2023-05-10 11:45:00,29.34,29.35,29.29,29.33,46330.0,28.4642,28.4739,28.4157,28.4545,46330.0
2023-05-10 11:50:00,29.34,29.38,29.27,29.31,54198.0,28.4642,28.503,28.3963,28.4351,54198.0
2023-05-10 11:55:00,29.31,29.35,29.21,29.24,117104.0,28.4351,28.4739,28.3381,28.3672,117104.0
2023-05-10 12:00:00,29.24,29.25,29.08,29.13,122275.0,28.3672,28.3769,28.212,28.2605,122275.0
2023-05-10 12:05:00,29.12,29.13,29.03,29.1,115658.0,28.2508,28.2605,28.1635,28.2314,115658.0
2023-05-10 12:10:00,29.1,29.25,29.04,29.18,93600.0,28.2314,28.3769,28.1732,28.309,93600.0
2023-05-10 12:15:00,29.17,29.29,29.13,29.28,85755.0,28.2993,28.4157,28.2605,28.406,85755.0
2023-05-10 12:20:00,29.27,29.37,29.22,29.36,66964.0,28.3963,28.4933,28.3478,28.4836,66964.0
2023-05-10 12:25:00,29.37,29.4,29.28,29.3,75090.0,28.4933,28.5224,28.406,28.4254,75090.0
2023-05-10 12:30:00,29.3,29.34,29.23,29.25,76879.0,28.4254,28.4642,28.3575,28.3769,76879.0
2023-05-10 12:35:00,29.25,29.27,29.15,29.25,66856.0,28.3769,28.3963,28.2799,28.3769,66856.0
2023-05-10 12:40:00,29.24,29.29,29.17,29.2,51637.0,28.3672,28.4157,28.2993,28.3284,51637.0
2023-05-10 12:45:00,29.2,29.25,29.12,29.13,60062.0,28.3284,28.3769,28.2508,28.2605,60062.0
2023-05-10 12:50:00,29.12,29.19,29.06,29.11,74345.0,28.2508,28.3187,28.1926,28.2411,74345.0
2023-05-10 12:55:00,29.1,29.11,28.98,29.07,124203.0,28.2314,28.2411,28.115,28.2023,124203.0
2023-05-10 13:00:00,29.06,29.06,28.96,29.0,96858.0,28.1926,28.1926,28.0956,28.1344,96858.0
2023-05-10 13:05:00,29.01,29.06,28.93,28.95,108753.0,28.1441,28.1926,28.0665,28.0859,108753.0
2023-05-10 13:10:00,28.94,28.95,28.83,28.93,112615.0,28.0762,28.0859,27.9695,28.0665,112615.0
2023-05-10 13:15:00,28.91,28.91,28.84,28.86,45168.0,28.0471,28.0471,27.9792,27.9986,45168.0
2023-05-10 13:20:00,28.87,28.87,28.72,28.74,140439.0,28.0083,28.0083,27.8627,27.8821,140439.0
2023-05-10 13:25:00,28.72,28.73,28.6,28.67,221401.0,27.8627,27.8724,27.7463,27.8142,221401.0
2023-05-10 13:30:00,28.66,28.76,28.64,28.73,178156.0,27.8045,27.9015,27.7851,27.8724,178156.0
2023-05-10 13:35:00,28.72,28.77,28.58,28.59,89335.0,27.8627,27.9112,27.7269,27.7366,89335.0
2023-05-10 13:40:00,28.59,28.72,28.57,28.72,95208.0,27.7366,27.8627,27.7172,27.8627,95208.0
2023-05-10 13:45:00,28.72,28.85,28.69,28.84,117154.0,27.8627,27.9889,27.8336,27.9792,117154.0
2023-05-10 13:50:00,28.85,28.92,28.8,28.87,153395.0,27.9889,28.0568,27.9403,28.0083,153395.0
2023-05-10 13:55:00,28.87,28.95,28.87,28.92,68035.0,28.0083,28.0859,28.0083,28.0568,68035.0
2023-05-10 14:00:00,28.94,29.04,28.94,29.03,93637.0,28.0762,28.1732,28.0762,28.1635,93637.0
2023-05-10 14:05:00,29.03,29.08,28.99,29.03,81363.0,28.1635,28.212,28.1247,28.1635,81363.0
2023-05-10 14:10:00,29.04,29.1,29.02,29.04,48513.0,28.1732,28.2314,28.1538,28.1732,48513.0
2023-05-10 14:15:00,29.05,29.09,29.04,29.08,58226.0,28.1829,28.2217,28.1732,28.212,58226.0
2023-05-10 14:20:00,29.08,29.1,28.97,28.99,79128.0,28.212,28.2314,28.1053,28.1247,79128.0
2023-05-10 14:25:00,28.97,29.14,28.96,29.1,87927.0,28.1053,28.2702,28.0956,28.2314,87927.0
2023-05-10 14:30:00,29.11,29.18,29.1,29.17,62688.0,28.2411,28.309,28.2314,28.2993,62688.0
2023-05-10 14:35:00,29.17,29.22,29.15,29.19,116499.0,28.2993,28.3478,28.2799,28.3187,116499.0
2023-05-10 14:40:00,29.18,29.31,29.18,29.27,166532.0,28.309,28.4351,28.309,28.3963,166532.0
2023-05-10 14:45:00,29.27,29.29,29.12,29.13,64614.0,28.3963,28.4157,28.2508,28.2605,64614.0
2023-05-10 14:50:00,29.13,29.19,29.11,29.13,99847.0,28.2605,28.3187,28.2411,28.2605,99847.0
2023-05-10 14:55:00,29.12,29.2,29.11,29.18,46703.0,28.2508,28.3284,28.2411,28.309,46703.0
2023-05-10 15:00:00,29.16,29.25,29.16,29.24,94909.0,28.2896,28.3769,28.2896,28.3672,94909.0
2023-05-10 15:05:00,29.25,29.37,29.24,29.33,142097.0,28.3769,28.4933,28.3672,28.4545,142097.0
2023-05-10 15:10:00,29.34,29.37,29.25,29.26,143511.0,28.4642,28.4933,28.3769,28.3866,143511.0
2023-05-10 15:15:00,29.25,29.34,29.21,29.33,105643.0,28.3769,28.4642,28.3381,28.4545,105643.0
2023-05-10 15:20:00,29.34,29.5,29.34,29.5,237028.0,28.4642,28.6195,28.4642,28.6195,237028.0
2023-05-10 15:25:00,29.5,29.62,29.5,29.51,263819.0,28.6195,28.7359,28.6195,28.6292,263819.0
2023-05-10 15:30:00,29.51,29.67,29.48,29.6,148023.0,28.6292,28.7844,28.6,28.7165,148023.0
2023-05-10 15:35:00,29.59,29.61,29.53,29.59,101292.0,28.7068,28.7262,28.6486,28.7068,101292.0
2023-05-10 15:40:00,29.59,29.65,29.58,29.6,103094.0,28.7068,28.765,28.6971,28.7165,103094.0
2023-05-10 15:45:00,29.59,29.66,29.54,29.61,135896.0,28.7068,28.7747,28.6583,28.7262,135896.0
2023-05-10 15:50:00,29.6,29.6,29.41,29.52,218556.0,28.7165,28.7165,28.5321,28.6389,218556.0
2023-05-10 15:55:00,29.53,29.56,29.4,29.41,231178.0,28.6486,28.6777,28.5224,28.5321,231178.0
2023-05-11 09:30:00,28.81,28.95,28.54,28.69,404861.0,27.95,28.0859,27.6881,27.8336,404861.0
2023-05-11 09:35:00,28.69,28.96,28.64,28.86,411698.0,27.8336,28.0956,27.7851,27.9986,411698.0
2023-05-11 09:40:00,28.88,29.09,28.88,28.96,263574.0,28.018,28.2217,28.018,28.0956,263574.0
2023-05-11 09:45:00,28.97,29.02,28.73,28.75,211436.0,28.1053,28.1538,27.8724,27.8918,211436.0
2023-05-11 09:50:00,28.74,28.83,28.61,28.69,289109.0,27.8821,27.9695,27.756,27.8336,289109.0
2023-05-11 09:55:00,28.69,28.94,28.67,28.84,290725.0,27.8336,28.0762,27.8142,27.9792,290725.0
2023-05-11 10:00:00,28.85,28.87,28.62,28.65,223107.0,27.9889,28.0083,27.7657,27.7948,223107.0
2023-05-11 10:05:00,28.65,28.69,28.53,28.62,217383.0,27.7948,27.8336,27.6784,27.7657,217383.0
2023-05-11 10:10:00,28.62,28.65,28.47,28.61,332505.0,27.7657,27.7948,27.6202,27.756,332505.0
2023-05-11 10:15:00,28.6,28.68,28.36,28.37,330550.0,27.7463,27.8239,27.5135,27.5232,330550.0
2023-05-11 10:20:00,28.36,28.46,28.25,28.44,309945.0,27.5135,27.6105,27.4068,27.5911,309945.0
2023-05-11 10:25:00,28.45,28.56,28.42,28.53,264325.0,27.6008,27.7075,27.5717,27.6784,264325.0
2023-05-11 10:30:00,28.53,28.59,28.34,28.42,251837.0,27.6784,27.7366,27.4941,27.5717,251837.0
2023-05-11 10:35:00,28.41,28.47,28.3,28.33,297872.0,27.562,27.6202,27.4553,27.4844,297872.0
2023-05-11 10:40:00,28.33,28.35,28.24,28.31,215868.0,27.4844,27.5038,27.3971,27.465,215868.0
2023-05-11 10:45:00,28.3,28.62,28.24,28.5,288208.0,27.4553,27.7657,27.3971,27.6493,288208.0
2023-05-11 10:50:00,28.5,28.56,28.41,28.44,178068.0,27.6493,27.7075,27.562,27.5911,178068.0
2023-05-11 10:55:00,28.45,28.48,28.4,28.46,154865.0,27.6008,27.6299,27.5523,27.6105,154865.0
2023-05-11 11:00:00,28.46,28.59,28.45,28.55,213470.0,27.6105,27.7366,27.6008,27.6978,213470.0
2023-05-11 11:05:00,28.54,28.6,28.45,28.48,183511.0,27.6881,27.7463,27.6008,27.6299,183511.0
2023-05-11 11:10:00,28.46,28.51,28.38,28.43,142379.0,27.6105,27.659,27.5329,27.5814,142379.0
2023-05-11 11:15:00,28.43,28.49,28.36,28.4,73491.0,27.5814,27.6396,27.5135,27.5523,73491.0
2023-05-11 11:20:00,28.39,28.5,28.36,28.44,62290.0,27.5426,27.6493,27.5135,27.5911,62290.0
2023-05-11 11:25:00,28.44,28.46,28.34,28.43,88430.0,27.5911,27.6105,27.4941,27.5814,88430.0
2023-05-11 11:30:00,28.44,28.58,28.43,28.5,149807.0,27.5911,27.7269,27.5814,27.6493,149807.0
2023-05-11 11:35:00,28.52,28.58,28.5,28.54,122796.0,27.6687,27.7269,27.6493,27.6881,122796.0
2023-05-11 11:40:00,28.53,28.73,28.53,28.67,158499.0,27.6784,27.8724,27.6784,27.8142,158499.0
2023-05-11 11:45:00,28.67,28.71,28.51,28.55,135270.0,27.8142,27.853,27.659,27.6978,135270.0
2023-05-11 11:50:00,28.54,28.64,28.51,28.61,81935.0,27.6881,27.7851,27.659,27.756,81935.0
2023-05-11 11:55:00,28.6,28.64,28.52,28.64,122966.0,27.7463,27.7851,27.6687,27.7851,122966.0
2023-05-11 12:00:00,28.65,28.71,28.47,28.51,182606.0,27.7948,27.853,27.6202,27.659,182606.0
2023-05-11 12:05:00,28.51,28.67,28.48,28.6,79754.0,27.659,27.8142,27.6299,27.7463,79754.0
2023-05-11 12:10:00,28.6,28.6,28.48,28.55,66261.0,27.7463,27.7463,27.6299,27.6978,66261.0
2023-05-11 12:15:00,28.55,28.61,28.47,28.59,102005.0,27.6978,27.756,27.6202,27.7366,102005.0
2023-05-11 12:20:00,28.6,28.75,28.57,28.72,124558.0,27.7463,27.8918,27.7172,27.8627,124558.0
2023-05-11 12:25:00,28.72,28.73,28.56,28.61,126526.0,27.8627,27.8724,27.7075,27.756,126526.0
2023-05-11 12:30:00,28.63,28.67,28.59,28.61,144157.0,27.7754,27.8142,27.7366,27.756,144157.0
2023-05-11 12:35:00,28.6,28.69,28.6,28.63,90037.0,27.7463,27.8336,27.7463,27.7754,90037.0
2023-05-11 12:40:00,28.62,28.71,28.58,28.69,62548.0,27.7657,27.853,27.7269,27.8336,62548.0
2023-05-11 12:45:00,28.69,28.7,28.65,28.66,44570.0,27.8336,27.8433,27.7948,27.8045,44570.0
2023-05-11 12:50:00,28.65,28.7,28.58,28.61,122069.0,27.7948,27.8433,27.7269,27.756,122069.0
2023-05-11 12:55:00,28.62,28.67,28.59,28.67,19077.0,27.7657,27.8142,27.7366,27.8142,19077.0
2023-05-11 13:00:00,28.68,28.69,28.6,28.64,69126.0,27.8239,27.8336,27.7463,27.7851,69126.0
2023-05-11 13:05:00,28.64,28.73,28.61,28.66,90979.0,27.7851,27.8724,27.756,27.8045,90979.0
2023-05-11 13:10:00,28.65,28.67,28.57,28.65,70298.0,27.7948,27.8142,27.7172,27.7948,70298.0
2023-05-11 13:15:00,28.65,28.73,28.63,28.7,85604.0,27.7948,27.8724,27.7754,27.8433,85604.0
2023-05-11 13:20:00,28.7,28.72,28.52,28.54,76776.0,27.8433,27.8627,27.6687,27.6881,76776.0
2023-05-11 13:25:00,28.53,28.63,28.53,28.59,30196.0,27.6784,27.7754,27.6784,27.7366,30196.0
2023-05-11 13:30:00,28.58,28.63,28.54,28.63,67044.0,27.7269,27.7754,27.6881,27.7754,67044.0
2023-05-11 13:35:00,28.62,28.67,28.59,28.67,95531.0,27.7657,27.8142,27.7366,27.8142,95531.0
2023-05-11 13:40:00,28.66,28.67,28.52,28.52,69882.0,27.8045,27.8142,27.6687,27.6687,69882.0
2023-05-11 13:45:00,28.51,28.51,28.31,28.32,133664.0,27.659,27.659,27.465,27.4747,133664.0
2023-05-11 13:50:00,28.31,28.49,28.28,28.48,115772.0,27.465,27.6396,27.4359,27.6299,115772.0
2023-05-11 13:55:00,28.47,28.57,28.43,28.56,39264.0,27.6202,27.7172,27.5814,27.7075,39264.0
2023-05-11 14:00:00,28.57,28.58,28.49,28.54,56116.0,27.7172,27.7269,27.6396,27.6881,56116.0
2023-05-11 14:05:00,28.54,28.55,28.48,28.55,42515.0,27.6881,27.6978,27.6299,27.6978,42515.0
2023-05-11 14:10:00,28.55,28.57,28.5,28.55,45904.0,27.6978,27.7172,27.6493,27.6978,45904.0
2023-05-11 14:15:00,28.55,28.55,28.44,28.46,44203.0,27.6978,27.6978,27.5911,27.6105,44203.0
2023-05-11 14:20:00,28.46,28.56,28.42,28.55,47982.0,27.6105,27.7075,27.5717,27.6978,47982.0
2023-05-11 14:25:00,28.56,28.6,28.52,28.59,57306.0,27.7075,27.7463,27.6687,27.7366,57306.0
2023-05-11 14:30:00,28.59,28.63,28.57,28.62,73063.0,27.7366,27.7754,27.7172,27.7657,73063.0
2023-05-11 14:35:00,28.63,28.66,28.6,28.65,42236.0,27.7754,27.8045,27.7463,27.7948,42236.0
2023-05-11 14:40:00,28.66,28.79,28.65,28.76,252536.0,27.8045,27.9306,27.7948,27.9015,252536.0
2023-05-11 14:45:00,28.76,28.77,28.68,28.74,67790.0,27.9015,27.9112,27.8239,27.8821,67790.0
2023-05-11 14:50:00,28.73,28.74,28.63,28.65,47719.0,27.8724,27.8821,27.7754,27.7948,47719.0
2023-05-11 14:55:00,28.65,28.73,28.65,28.72,66238.0,27.7948,27.8724,27.7948,27.8627,66238.0
2023-05-11 15:00:00,28.73,28.76,28.68,28.7,75379.0,27.8724,27.9015,27.8239,27.8433,75379.0
2023-05-11 15:05:00,28.7,28.76,28.64,28.74,102578.0,27.8433,27.9015,27.7851,27.8821,102578.0
2023-05-11 15:10:00,28.73,28.74,28.68,28.73,36817.0,27.8724,27.8821,27.8239,27.8724,36817.0
2023-05-11 15:15:00,28.72,28.72,28.62,28.64,87201.0,27.8627,27.8627,27.7657,27.7851,87201.0
2023-05-11 15:20:00,28.62,28.69,28.59,28.68,48979.0,27.7657,27.8336,27.7366,27.8239,48979.0
2023-05-11 15:25:00,28.68,28.69,28.64,28.66,73268.0,27.8239,27.8336,27.7851,27.8045,73268.0
2023-05-11 15:30:00,28.65,28.69,28.62,28.64,103752.0,27.7948,27.8336,27.7657,27.7851,103752.0
2023-05-11 15:35:00,28.65,28.66,28.58,28.6,92184.0,27.7948,27.8045,27.7269,27.7463,92184.0
2023-05-11 15:40:00,28.59,28.61,28.54,28.59,108330.0,27.7366,27.756,27.6881,27.7366,108330.0
2023-05-11 15:45:00,28.59,28.69,28.58,28.67,148213.0,27.7366,27.8336,27.7269,27.8142,148213.0
2023-05-11 15:50:00,28.68,28.68,28.6,28.64,169853.0,27.8239,27.8239,27.7463,27.7851,169853.0
2023-05-11 15:55:00,28.65,28.76,28.65,28.69,219630.0,27.7948,27.9015,27.7948,27.8336,219630.0
2023-05-12 09:30:00,28.97,29.22,28.97,29.07,372679.0,28.1053,28.3478,28.1053,28.2023,372679.0
2023-05-12 09:35:00,29.08,29.13,28.99,29.1,216528.0,28.212,28.2605,28.1247,28.2314,216528.0
2023-05-12 09:40:00,29.09,29.23,29.07,29.22,303948.0,28.2217,28.3575,28.2023,28.3478,303948.0
2023-05-12 09:45:00,29.23,29.26,28.93,28.98,250144.0,28.3575,28.3866,28.0665,28.115,250144.0
2023-05-12 09:50:00,28.97,29.2,28.92,29.18,430549.0,28.1053,28.3284,28.0568,28.309,430549.0
2023-05-12 09:55:00,29.17,29.19,28.98,28.99,100966.0,28.2993,28.3187,28.115,28.1247,100966.0
2023-05-12 10:00:00,28.99,28.99,28.57,28.64,488948.0,28.1247,28.1247,27.7172,27.7851,488948.0
2023-05-12 10:05:00,28.64,28.68,28.41,28.62,298735.0,27.7851,27.8239,27.562,27.7657,298735.0
2023-05-12 10:10:00,28.63,28.71,28.57,28.66,264132.0,27.7754,27.853,27.7172,27.8045,264132.0
2023-05-12 10:15:00,28.68,28.7,28.58,28.65,108163.0,27.8239,27.8433,27.7269,27.7948,108163.0
2023-05-12 10:20:00,28.64,28.66,28.56,28.62,91662.0,27.7851,27.8045,27.7075,27.7657,91662.0
2023-05-12 10:25:00,28.63,28.69,28.53,28.55,175175.0,27.7754,27.8336,27.6784,27.6978,175175.0
2023-05-12 10:30:00,28.55,28.59,28.44,28.52,229575.0,27.6978,27.7366,27.5911,27.6687,229575.0
2023-05-12 10:35:00,28.51,28.57,28.4,28.54,188195.0,27.659,27.7172,27.5523,27.6881,188195.0
2023-05-12 10:40:00,28.55,28.6,28.47,28.52,102757.0,27.6978,27.7463,27.6202,27.6687,102757.0
2023-05-12 10:45:00,28.5,28.51,28.41,28.48,114574.0,27.6493,27.659,27.562,27.6299,114574.0
2023-05-12 10:50:00,28.47,28.48,28.3,28.38,256655.0,27.6202,27.6299,27.4553,27.5329,256655.0
2023-05-12 10:55:00,28.37,28.5,28.37,28.49,105903.0,27.5232,27.6493,27.5232,27.6396,105903.0
2023-05-12 11:00:00,28.49,28.58,28.43,28.58,125827.0,27.6396,27.7269,27.5814,27.7269,125827.0
2023-05-12 11:05:00,28.57,28.67,28.53,28.57,191933.0,27.7172,27.8142,27.6784,27.7172,191933.0
2023-05-12 11:10:00,28.57,28.59,28.41,28.45,102722.0,27.7172,27.7366,27.562,27.6008,102722.0
2023-05-12 11:15:00,28.44,28.47,28.32,28.41,137091.0,27.5911,27.6202,27.4747,27.562,137091.0
2023-05-12 11:20:00,28.4,28.5,28.38,28.45,76814.0,27.5523,27.6493,27.5329,27.6008,76814.0
2023-05-12 11:25:00,28.44,28.48,28.37,28.4,59158.0,27.5911,27.6299,27.5232,27.5523,59158.0
2023-05-12 11:30:00,28.39,28.46,28.34,28.37,83347.0,27.5426,27.6105,27.4941,27.5232,83347.0
2023-05-12 11:35:00,28.38,28.41,28.31,28.32,85623.0,27.5329,27.562,27.465,27.4747,85623.0
2023-05-12 11:40:00,28.31,28.39,28.29,28.34,99546.0,27.465,27.5426,27.4456,27.4941,99546.0
2023-05-12 11:45:00,28.33,28.45,28.33,28.4,79090.0,27.4844,27.6008,27.4844,27.5523,79090.0
2023-05-12 11:50:00,28.41,28.43,28.35,28.4,81587.0,27.562,27.5814,27.5038,27.5523,81587.0
2023-05-12 11:55:00,28.39,28.53,28.38,28.49,90762.0,27.5426,27.6784,27.5329,27.6396,90762.0
2023-05-12 12:00:00,28.5,28.53,28.31,28.32,197400.0,27.6493,27.6784,27.465,27.4747,197400.0
2023-05-12 12:05:00,28.32,28.36,28.3,28.35,56473.0,27.4747,27.5135,27.4553,27.5038,56473.0
2023-05-12 12:10:00,28.34,28.34,28.23,28.24,188326.0,27.4941,27.4941,27.3874,27.3971,188326.0
2023-05-12 12:15:00,28.23,28.31,28.22,28.27,119190.0,27.3874,27.465,27.3777,27.4262,119190.0
2023-05-12 12:20:00,28.27,28.29,28.11,28.16,197919.0,27.4262,27.4456,27.2709,27.3194,197919.0
2023-05-12 12:25:00,28.15,28.17,28.11,28.14,77780.0,27.3097,27.3292,27.2709,27.3,77780.0
2023-05-12 12:30:00,28.13,28.26,28.1,28.24,136918.0,27.2903,27.4165,27.2612,27.3971,136918.0
2023-05-12 12:35:00,28.23,28.28,28.14,28.24,80072.0,27.3874,27.4359,27.3,27.3971,80072.0
2023-05-12 12:40:00,28.24,28.25,28.15,28.16,48393.0,27.3971,27.4068,27.3097,27.3194,48393.0
2023-05-12 12:45:00,28.15,28.15,28.03,28.05,141175.0,27.3097,27.3097,27.1933,27.2127,141175.0
2023-05-12 12:50:00,28.04,28.09,28.0,28.01,108956.0,27.203,27.2515,27.1642,27.1739,108956.0
2023-05-12 12:55:00,28.01,28.09,28.0,28.07,68847.0,27.1739,27.2515,27.1642,27.2321,68847.0
2023-05-12 13:00:00,28.06,28.07,28.0,28.05,81877.0,27.2224,27.2321,27.1642,27.2127,81877.0
2023-05-12 13:05:00,28.05,28.13,28.04,28.09,75671.0,27.2127,27.2903,27.203,27.2515,75671.0
2023-05-12 13:10:00,28.1,28.16,28.06,28.11,79278.0,27.2612,27.3194,27.2224,27.2709,79278.0
2023-05-12 13:15:00,28.12,28.13,28.06,28.11,70843.0,27.2806,27.2903,27.2224,27.2709,70843.0
2023-05-12 13:20:00,28.12,28.33,28.12,28.33,135118.0,27.2806,27.4844,27.2806,27.4844,135118.0
2023-05-12 13:25:00,28.33,28.36,28.26,28.28,102271.0,27.4844,27.5135,27.4165,27.4359,102271.0
2023-05-12 13:30:00,28.27,28.36,28.23,28.24,159893.0,27.4262,27.5135,27.3874,27.3971,159893.0
2023-05-12 13:35:00,28.22,28.25,28.15,28.19,86483.0,27.3777,27.4068,27.3097,27.3486,86483.0
2023-05-12 13:40:00,28.19,28.21,28.14,28.17,94569.0,27.3486,27.368,27.3,27.3292,94569.0
2023-05-12 13:45:00,28.16,28.16,28.09,28.13,60311.0,27.3194,27.3194,27.2515,27.2903,60311.0
2023-05-12 13:50:00,28.13,28.15,28.05,28.06,83274.0,27.2903,27.3097,27.2127,27.2224,83274.0
2023-05-12 13:55:00,28.07,28.07,28.01,28.04,51725.0,27.2321,27.2321,27.1739,27.203,51725.0
2023-05-12 14:00:00,28.03,28.12,28.0,28.09,163001.0,27.1933,27.2806,27.1642,27.2515,163001.0
2023-05-12 14:05:00,28.09,28.12,28.02,28.05,154266.0,27.2515,27.2806,27.1836,27.2127,154266.0
2023-05-12 14:10:00,28.06,28.13,28.02,28.04,167544.0,27.2224,27.2903,27.1836,27.203,167544.0
2023-05-12 14:15:00,28.04,28.06,28.0,28.03,50517.0,27.203,27.2224,27.1642,27.1933,50517.0
2023-05-12 14:20:00,28.03,28.09,28.0,28.07,64145.0,27.1933,27.2515,27.1642,27.2321,64145.0
2023-05-12 14:25:00,28.08,28.21,28.07,28.13,139063.0,27.2418,27.368,27.2321,27.2903,139063.0
2023-05-12 14:30:00,28.13,28.19,28.09,28.15,114709.0,27.2903,27.3486,27.2515,27.3097,114709.0
2023-05-12 14:35:00,28.15,28.16,28.05,28.07,163240.0,27.3097,27.3194,27.2127,27.2321,163240.0
2023-05-12 14:40:00,28.06,28.12,28.0,28.07,95013.0,27.2224,27.2806,27.1642,27.2321,95013.0
2023-05-12 14:45:00,28.07,28.16,28.07,28.13,100342.0,27.2321,27.3194,27.2321,27.2903,100342.0
2023-05-12 14:50:00,28.15,28.2,28.14,28.19,56883.0,27.3097,27.3583,27.3,27.3486,56883.0
2023-05-12 14:55:00,28.19,28.23,28.15,28.17,118844.0,27.3486,27.3874,27.3097,27.3292,118844.0
2023-05-12 15:00:00,28.17,28.19,28.11,28.17,102770.0,27.3292,27.3486,27.2709,27.3292,102770.0
2023-05-12 15:05:00,28.17,28.21,28.16,28.18,49965.0,27.3292,27.368,27.3194,27.3389,49965.0
2023-05-12 15:10:00,28.19,28.21,28.14,28.16,107205.0,27.3486,27.368,27.3,27.3194,107205.0
2023-05-12 15:15:00,28.17,28.25,28.17,28.25,78503.0,27.3292,27.4068,27.3292,27.4068,78503.0
2023-05-12 15:20:00,28.26,28.3,28.23,28.24,69927.0,27.4165,27.4553,27.3874,27.3971,69927.0
2023-05-12 15:25:00,28.25,28.29,28.23,28.28,76465.0,27.4068,27.4456,27.3874,27.4359,76465.0
2023-05-12 15:30:00,28.29,28.35,28.29,28.35,89530.0,27.4456,27.5038,27.4456,27.5038,89530.0
2023-05-12 15:35:00,28.35,28.4,28.3,28.32,169756.0,27.5038,27.5523,27.4553,27.4747,169756.0
2023-05-12 15:40:00,28.32,28.35,28.3,28.31,59524.0,27.4747,27.5038,27.4553,27.465,59524.0
2023-05-12 15:45:00,28.32,28.38,28.3,28.36,97947.0,27.4747,27.5329,27.4553,27.5135,97947.0
2023-05-12 15:50:00,28.36,28.46,28.32,28.45,253728.0,27.5135,27.6105,27.4747,27.6008,253728.0
2023-05-12 15:55:00,28.45,28.55,28.45,28.52,354289.0,27.6008,27.6978,27.6008,27.6687,354289.0
2023-05-15 09:30:00,28.8,28.88,28.57,28.62,345555.0,27.9403,28.018,27.7172,27.7657,345555.0
2023-05-15 09:35:00,28.62,28.9,28.62,28.86,232866.0,27.7657,28.0374,27.7657,27.9986,232866.0
2023-05-15 09:40:00,28.86,29.01,28.84,28.91,338023.0,27.9986,28.1441,27.9792,28.0471,338023.0
2023-05-15 09:45:00,28.91,28.95,28.84,28.93,132919.0,28.0471,28.0859,27.9792,28.0665,132919.0
2023-05-15 09:50:00,28.92,29.03,28.89,29.0,198394.0,28.0568,28.1635,28.0277,28.1344,198394.0
2023-05-15 09:55:00,29.0,29.07,28.92,28.99,136507.0,28.1344,28.2023,28.0568,28.1247,136507.0
2023-05-15 10:00:00,28.99,29.09,28.99,29.04,153964.0,28.1247,28.2217,28.1247,28.1732,153964.0
2023-05-15 10:05:00,29.04,29.12,28.89,28.9,235156.0,28.1732,28.2508,28.0277,28.0374,235156.0
2023-05-15 10:10:00,28.9,29.0,28.88,28.9,141354.0,28.0374,28.1344,28.018,28.0374,141354.0
2023-05-15 10:15:00,28.9,28.96,28.81,28.85,118243.0,28.0374,28.0956,27.95,27.9889,118243.0
2023-05-15 10:20:00,28.86,28.98,28.84,28.98,122454.0,27.9986,28.115,27.9792,28.115,122454.0
2023-05-15 10:25:00,28.98,29.08,28.93,29.05,120806.0,28.115,28.212,28.0665,28.1829,120806.0
2023-05-15 10:30:00,29.05,29.11,29.03,29.11,146100.0,28.1829,28.2411,28.1635,28.2411,146100.0
2023-05-15 10:35:00,29.11,29.15,28.99,29.02,134369.0,28.2411,28.2799,28.1247,28.1538,134369.0
2023-05-15 10:40:00,29.04,29.12,29.02,29.09,90197.0,28.1732,28.2508,28.1538,28.2217,90197.0
2023-05-15 10:45:00,29.1,29.11,29.05,29.09,80502.0,28.2314,28.2411,28.1829,28.2217,80502.0
2023-05-15 10:50:00,29.1,29.28,29.1,29.28,217832.0,28.2314,28.406,28.2314,28.406,217832.0
2023-05-15 10:55:00,29.27,29.31,29.16,29.16,235303.0,28.3963,28.4351,28.2896,28.2896,235303.0
2023-05-15 11:00:00,29.16,29.32,29.14,29.27,159579.0,28.2896,28.4448,28.2702,28.3963,159579.0
2023-05-15 11:05:00,29.27,29.38,29.26,29.35,135228.0,28.3963,28.503,28.3866,28.4739,135228.0
2023-05-15 11:10:00,29.35,29.38,29.3,29.33,97580.0,28.4739,28.503,28.4254,28.4545,97580.0
2023-05-15 11:15:00,29.32,29.37,29.31,29.34,106525.0,28.4448,28.4933,28.4351,28.4642,106525.0
2023-05-15 11:20:00,29.34,29.36,29.3,29.35,63653.0,28.4642,28.4836,28.4254,28.4739,63653.0
2023-05-15 11:25:00,29.35,29.39,29.34,29.37,80307.0,28.4739,28.5127,28.4642,28.4933,80307.0
2023-05-15 11:30:00,29.37,29.4,29.32,29.36,141380.0,28.4933,28.5224,28.4448,28.4836,141380.0
2023-05-15 11:35:00,29.35,29.39,29.3,29.3,52851.0,28.4739,28.5127,28.4254,28.4254,52851.0
2023-05-15 11:40:00,29.31,29.32,29.21,29.21,145728.0,28.4351,28.4448,28.3381,28.3381,145728.0
2023-05-15 11:45:00,29.21,29.33,29.21,29.32,87367.0,28.3381,28.4545,28.3381,28.4448,87367.0
2023-05-15 11:50:00,29.34,29.36,29.27,29.3,124171.0,28.4642,28.4836,28.3963,28.4254,124171.0
2023-05-15 11:55:00,29.29,29.35,29.29,29.32,59753.0,28.4157,28.4739,28.4157,28.4448,59753.0
2023-05-15 12:00:00,29.31,29.33,29.24,29.24,77460.0,28.4351,28.4545,28.3672,28.3672,77460.0
2023-05-15 12:05:00,29.23,29.28,29.22,29.26,35144.0,28.3575,28.406,28.3478,28.3866,35144.0
2023-05-15 12:10:00,29.26,29.27,29.23,29.27,44839.0,28.3866,28.3963,28.3575,28.3963,44839.0
2023-05-15 12:15:00,29.27,29.38,29.24,29.36,53766.0,28.3963,28.503,28.3672,28.4836,53766.0
2023-05-15 12:20:00,29.36,29.39,29.34,29.37,63934.0,28.4836,28.5127,28.4642,28.4933,63934.0
2023-05-15 12:25:00,29.36,29.45,29.35,29.42,98868.0,28.4836,28.5709,28.4739,28.5418,98868.0
2023-05-15 12:30:00,29.41,29.43,29.39,29.4,58904.0,28.5321,28.5515,28.5127,28.5224,58904.0
2023-05-15 12:35:00,29.39,29.46,29.38,29.44,60743.0,28.5127,28.5806,28.503,28.5612,60743.0
2023-05-15 12:40:00,29.45,29.5,29.4,29.5,42970.0,28.5709,28.6195,28.5224,28.6195,42970.0
2023-05-15 12:45:00,29.49,29.62,29.49,29.62,134233.0,28.6098,28.7359,28.6098,28.7359,134233.0
2023-05-15 12:50:00,29.61,29.68,29.61,29.64,96956.0,28.7262,28.7941,28.7262,28.7553,96956.0
2023-05-15 12:55:00,29.65,29.75,29.65,29.71,86380.0,28.765,28.862,28.765,28.8232,86380.0
2023-05-15 13:00:00,29.71,29.76,29.7,29.76,104888.0,28.8232,28.8717,28.8135,28.8717,104888.0
2023-05-15 13:05:00,29.77,29.86,29.75,29.85,126921.0,28.8814,28.9687,28.862,28.959,126921.0
2023-05-15 13:10:00,29.86,29.93,29.84,29.92,187019.0,28.9687,29.0366,28.9493,29.0269,187019.0
2023-05-15 13:15:00,29.93,29.99,29.89,29.9,147904.0,29.0366,29.0948,28.9978,29.0075,147904.0
2023-05-15 13:20:00,29.9,29.92,29.83,29.87,99114.0,29.0075,29.0269,28.9396,28.9784,99114.0
2023-05-15 13:25:00,29.87,29.89,29.69,29.7,268756.0,28.9784,28.9978,28.8038,28.8135,268756.0
2023-05-15 13:30:00,29.7,29.75,29.65,29.71,153081.0,28.8135,28.862,28.765,28.8232,153081.0
2023-05-15 13:35:00,29.71,29.71,29.57,29.59,130786.0,28.8232,28.8232,28.6874,28.7068,130786.0
2023-05-15 13:40:00,29.58,29.61,29.46,29.54,168781.0,28.6971,28.7262,28.5806,28.6583,168781.0
2023-05-15 13:45:00,29.53,29.53,29.46,29.51,77372.0,28.6486,28.6486,28.5806,28.6292,77372.0
2023-05-15 13:50:00,29.51,29.59,29.47,29.59,118010.0,28.6292,28.7068,28.5903,28.7068,118010.0
2023-05-15 13:55:00,29.58,29.62,29.57,29.59,63926.0,28.6971,28.7359,28.6874,28.7068,63926.0
2023-05-15 14:00:00,29.59,29.62,29.57,29.58,73047.0,28.7068,28.7359,28.6874,28.6971,73047.0
2023-05-15 14:05:00,29.59,29.65,29.57,29.64,60570.0,28.7068,28.765,28.6874,28.7553,60570.0
2023-05-15 14:10:00,29.63,29.65,29.61,29.64,43048.0,28.7456,28.765,28.7262,28.7553,43048.0
2023-05-15 14:15:00,29.64,29.64,29.52,29.57,139419.0,28.7553,28.7553,28.6389,28.6874,139419.0
2023-05-15 14:20:00,29.56,29.59,29.51,29.52,25419.0,28.6777,28.7068,28.6292,28.6389,25419.0
2023-05-15 14:25:00,29.51,29.53,29.47,29.48,56019.0,28.6292,28.6486,28.5903,28.6,56019.0
2023-05-15 14:30:00,29.48,29.52,29.43,29.52,61470.0,28.6,28.6389,28.5515,28.6389,61470.0
2023-05-15 14:35:00,29.52,29.53,29.48,29.52,42380.0,28.6389,28.6486,28.6,28.6389,42380.0
2023-05-15 14:40:00,29.52,29.56,29.5,29.56,98861.0,28.6389,28.6777,28.6195,28.6777,98861.0
2023-05-15 14:45:00,29.56,29.59,29.54,29.56,98926.0,28.6777,28.7068,28.6583,28.6777,98926.0
2023-05-15 14:50:00,29.57,29.58,29.51,29.53,57494.0,28.6874,28.6971,28.6292,28.6486,57494.0
2023-05-15 14:55:00,29.54,29.55,29.46,29.51,63262.0,28.6583,28.668,28.5806,28.6292,63262.0
2023-05-15 15:00:00,29.52,29.57,29.51,29.56,50094.0,28.6389,28.6874,28.6292,28.6777,50094.0
2023-05-15 15:05:00,29.55,29.61,29.55,29.57,63580.0,28.668,28.7262,28.668,28.6874,63580.0
2023-05-15 15:10:00,29.57,29.61,29.55,29.56,72181.0,28.6874,28.7262,28.668,28.6777,72181.0
2023-05-15 15:15:00,29.56,29.57,29.54,29.57,56937.0,28.6777,28.6874,28.6583,28.6874,56937.0
2023-05-15 15:20:00,29.57,29.59,29.49,29.57,125409.0,28.6874,28.7068,28.6098,28.6874,125409.0
2023-05-15 15:25:00,29.58,29.58,29.52,29.55,65468.0,28.6971,28.6971,28.6389,28.668,65468.0
2023-05-15 15:30:00,29.55,29.6,29.54,29.56,78876.0,28.668,28.7165,28.6583,28.6777,78876.0
2023-05-15 15:35:00,29.55,29.57,29.52,29.55,53552.0,28.668,28.6874,28.6389,28.668,53552.0
2023-05-15 15:40:00,29.54,29.58,29.49,29.52,144767.0,28.6583,28.6971,28.6098,28.6389,144767.0
2023-05-15 15:45:00,29.52,29.58,29.51,29.53,146209.0,28.6389,28.6971,28.6292,28.6486,146209.0
2023-05-15 15:50:00,29.52,29.59,29.51,29.54,132160.0,28.6389,28.7068,28.6292,28.6583,132160.0
2023-05-15 15:55:00,29.53,29.58,29.49,29.58,166131.0,28.6486,28.6971,28.6098,28.6971,166131.0
2023-05-16 09:30:00,28.95,29.0,28.81,28.89,356678.0,28.0859,28.1344,27.95,28.0277,356678.0
2023-05-16 09:35:00,28.89,28.9,28.65,28.67,286797.0,28.0277,28.0374,27.7948,27.8142,286797.0
2023-05-16 09:40:00,28.68,28.97,28.64,28.92,341267.0,27.8239,28.1053,27.7851,28.0568,341267.0
2023-05-16 09:45:00,28.92,28.96,28.63,28.68,220106.0,28.0568,28.0956,27.7754,27.8239,220106.0
2023-05-16 09:50:00,28.69,28.73,28.43,28.52,454012.0,27.8336,27.8724,27.5814,27.6687,454012.0
2023-05-16 09:55:00,28.51,28.57,28.42,28.55,253760.0,27.659,27.7172,27.5717,27.6978,253760.0
2023-05-16 10:00:00,28.55,28.55,28.44,28.48,159014.0,27.6978,27.6978,27.5911,27.6299,159014.0
2023-05-16 10:05:00,28.48,28.56,28.41,28.44,359246.0,27.6299,27.7075,27.562,27.5911,359246.0
2023-05-16 10:10:00,28.44,28.44,28.25,28.28,395368.0,27.5911,27.5911,27.4068,27.4359,395368.0
2023-05-16 10:15:00,28.28,28.4,28.24,28.39,255782.0,27.4359,27.5523,27.3971,27.5426,255782.0
2023-05-16 10:20:00,28.4,28.41,28.3,28.34,122273.0,27.5523,27.562,27.4553,27.4941,122273.0
2023-05-16 10:25:00,28.35,28.52,28.32,28.52,140151.0,27.5038,27.6687,27.4747,27.6687,140151.0
2023-05-16 10:30:00,28.51,28.59,28.47,28.54,256686.0,27.659,27.7366,27.6202,27.6881,256686.0
2023-05-16 10:35:00,28.54,28.58,28.43,28.49,206101.0,27.6881,27.7269,27.5814,27.6396,206101.0
2023-05-16 10:40:00,28.47,28.56,28.41,28.54,81166.0,27.6202,27.7075,27.562,27.6881,81166.0
2023-05-16 10:45:00,28.53,28.67,28.51,28.61,232350.0,27.6784,27.8142,27.659,27.756,232350.0
2023-05-16 10:50:00,28.62,28.66,28.58,28.64,90621.0,27.7657,27.8045,27.7269,27.7851,90621.0
2023-05-16 10:55:00,28.64,28.7,28.56,28.6,205680.0,27.7851,27.8433,27.7075,27.7463,205680.0
2023-05-16 11:00:00,28.6,28.68,28.59,28.64,104981.0,27.7463,27.8239,27.7366,27.7851,104981.0
2023-05-16 11:05:00,28.65,28.68,28.59,28.59,113353.0,27.7948,27.8239,27.7366,27.7366,113353.0
2023-05-16 11:10:00,28.59,28.65,28.54,28.55,84327.0,27.7366,27.7948,27.6881,27.6978,84327.0
2023-05-16 11:15:00,28.55,28.58,28.47,28.54,84413.0,27.6978,27.7269,27.6202,27.6881,84413.0
2023-05-16 11:20:00,28.54,28.57,28.49,28.55,67642.0,27.6881,27.7172,27.6396,27.6978,67642.0
2023-05-16 11:25:00,28.55,28.65,28.53,28.65,100985.0,27.6978,27.7948,27.6784,27.7948,100985.0
2023-05-16 11:30:00,28.65,28.66,28.57,28.58,103296.0,27.7948,27.8045,27.7172,27.7269,103296.0
2023-05-16 11:35:00,28.6,28.61,28.38,28.48,213451.0,27.7463,27.756,27.5329,27.6299,213451.0
2023-05-16 11:40:00,28.48,28.56,28.41,28.55,142129.0,27.6299,27.7075,27.562,27.6978,142129.0
2023-05-16 11:45:00,28.55,28.67,28.54,28.67,145348.0,27.6978,27.8142,27.6881,27.8142,145348.0
2023-05-16 11:50:00,28.67,28.81,28.65,28.71,137767.0,27.8142,27.95,27.7948,27.853,137767.0
2023-05-16 11:55:00,28.72,28.72,28.62,28.68,98871.0,27.8627,27.8627,27.7657,27.8239,98871.0
2023-05-16 12:00:00,28.68,28.69,28.56,28.62,92899.0,27.8239,27.8336,27.7075,27.7657,92899.0
2023-05-16 12:05:00,28.62,28.64,28.57,28.61,85882.0,27.7657,27.7851,27.7172,27.756,85882.0
2023-05-16 12:10:00,28.6,28.66,28.58,28.63,33244.0,27.7463,27.8045,27.7269,27.7754,33244.0
2023-05-16 12:15:00,28.64,28.67,28.57,28.59,53726.0,27.7851,27.8142,27.7172,27.7366,53726.0
2023-05-16 12:20:00,28.57,28.59,28.52,28.56,73619.0,27.7172,27.7366,27.6687,27.7075,73619.0
2023-05-16 12:25:00,28.55,28.59,28.49,28.55,63804.0,27.6978,27.7366,27.6396,27.6978,63804.0
2023-05-16 12:30:00,28.55,28.58,28.51,28.56,40139.0,27.6978,27.7269,27.659,27.7075,40139.0
2023-05-16 12:35:00,28.57,28.65,28.54,28.65,49159.0,27.7172,27.7948,27.6881,27.7948,49159.0
2023-05-16 12:40:00,28.65,28.71,28.6,28.62,108041.0,27.7948,27.853,27.7463,27.7657,108041.0
2023-05-16 12:45:00,28.62,28.65,28.51,28.58,120185.0,27.7657,27.7948,27.659,27.7269,120185.0
2023-05-16 12:50:00,28.58,28.63,28.57,28.63,76959.0,27.7269,27.7754,27.7172,27.7754,76959.0
2023-05-16 12:55:00,28.64,28.7,28.62,28.67,85612.0,27.7851,27.8433,27.7657,27.8142,85612.0
2023-05-16 13:00:00,28.67,28.7,28.63,28.63,52917.0,27.8142,27.8433,27.7754,27.7754,52917.0
2023-05-16 13:05:00,28.62,28.71,28.61,28.7,76265.0,27.7657,27.853,27.756,27.8433,76265.0
2023-05-16 13:10:00,28.69,28.7,28.63,28.65,51999.0,27.8336,27.8433,27.7754,27.7948,51999.0
2023-05-16 13:15:00,28.66,28.68,28.59,28.6,38406.0,27.8045,27.8239,27.7366,27.7463,38406.0
2023-05-16 13:20:00,28.6,28.61,28.54,28.57,28959.0,27.7463,27.756,27.6881,27.7172,28959.0
2023-05-16 13:25:00,28.56,28.57,28.48,28.52,64735.0,27.7075,27.7172,27.6299,27.6687,64735.0
2023-05-16 13:30:00,28.52,28.55,28.5,28.52,48091.0,27.6687,27.6978,27.6493,27.6687,48091.0
2023-05-16 13:35:00,28.52,28.56,28.48,28.49,78891.0,27.6687,27.7075,27.6299,27.6396,78891.0
2023-05-16 13:40:00,28.48,28.49,28.4,28.41,77715.0,27.6299,27.6396,27.5523,27.562,77715.0
2023-05-16 13:45:00,28.42,28.52,28.41,28.51,62757.0,27.5717,27.6687,27.562,27.659,62757.0
2023-05-16 13:50:00,28.5,28.53,28.48,28.51,30295.0,27.6493,27.6784,27.6299,27.659,30295.0
2023-05-16 13:55:00,28.5,28.55,28.48,28.53,65899.0,27.6493,27.6978,27.6299,27.6784,65899.0
2023-05-16 14:00:00,28.54,28.56,28.41,28.42,87862.0,27.6881,27.7075,27.562,27.5717,87862.0
2023-05-16 14:05:00,28.43,28.45,28.37,28.43,92289.0,27.5814,27.6008,27.5232,27.5814,92289.0
2023-05-16 14:10:00,28.44,28.47,28.4,28.43,52997.0,27.5911,27.6202,27.5523,27.5814,52997.0
2023-05-16 14:15:00,28.43,28.5,28.43,28.49,41345.0,27.5814,27.6493,27.5814,27.6396,41345.0
2023-05-16 14:20:00,28.5,28.52,28.42,28.45,96332.0,27.6493,27.6687,27.5717,27.6008,96332.0
2023-05-16 14:25:00,28.43,28.47,28.43,28.46,23774.0,27.5814,27.6202,27.5814,27.6105,23774.0
2023-05-16 14:30:00,28.46,28.47,28.4,28.46,50947.0,27.6105,27.6202,27.5523,27.6105,50947.0
2023-05-16 14:35:00,28.46,28.48,28.41,28.48,45826.0,27.6105,27.6299,27.562,27.6299,45826.0
2023-05-16 14:40:00,28.48,28.51,28.46,28.49,132118.0,27.6299,27.659,27.6105,27.6396,132118.0
2023-05-16 14:45:00,28.5,28.55,28.49,28.55,69732.0,27.6493,27.6978,27.6396,27.6978,69732.0
2023-05-16 14:50:00,28.54,28.61,28.54,28.6,112053.0,27.6881,27.756,27.6881,27.7463,112053.0
2023-05-16 14:55:00,28.61,28.63,28.57,28.58,71611.0,27.756,27.7754,27.7172,27.7269,71611.0
2023-05-16 15:00:00,28.58,28.63,28.56,28.57,101297.0,27.7269,27.7754,27.7075,27.7172,101297.0
2023-05-16 15:05:00,28.58,28.58,28.51,28.52,44979.0,27.7269,27.7269,27.659,27.6687,44979.0
2023-05-16 15:10:00,28.51,28.57,28.51,28.53,36071.0,27.659,27.7172,27.659,27.6784,36071.0
2023-05-16 15:15:00,28.52,28.56,28.49,28.51,65303.0,27.6687,27.7075,27.6396,27.659,65303.0
2023-05-16 15:20:00,28.51,28.55,28.49,28.55,85886.0,27.659,27.6978,27.6396,27.6978,85886.0
2023-05-16 15:25:00,28.55,28.59,28.52,28.58,68215.0,27.6978,27.7366,27.6687,27.7269,68215.0
2023-05-16 15:30:00,28.57,28.61,28.55,28.56,73142.0,27.7172,27.756,27.6978,27.7075,73142.0
2023-05-16 15:35:00,28.57,28.57,28.52,28.56,51031.0,27.7172,27.7172,27.6687,27.7075,51031.0
2023-05-16 15:40:00,28.56,28.56,28.47,28.49,113740.0,27.7075,27.7075,27.6202,27.6396,113740.0
2023-05-16 15:45:00,28.47,28.52,28.42,28.47,104585.0,27.6202,27.6687,27.5717,27.6202,104585.0
2023-05-16 15:50:00,28.47,28.47,28.32,28.35,318354.0,27.6202,27.6202,27.4747,27.5038,318354.0
2023-05-16 15:55:00,28.36,28.39,28.24,28.26,390798.0,27.5135,27.5426,27.3971,27.4165,390798.0
2023-05-17 09:30:00,28.81,28.85,28.69,28.74,321631.0,27.95,27.9889,27.8336,27.8821,321631.0
2023-05-17 09:35:00,28.75,28.83,28.71,28.75,196358.0,27.8918,27.9695,27.853,27.8918,196358.0
2023-05-17 09:40:00,28.73,28.75,28.63,28.72,225801.0,27.8724,27.8918,27.7754,27.8627,225801.0
2023-05-17 09:45:00,28.72,28.75,28.48,28.49,238737.0,27.8627,27.8918,27.6299,27.6396,238737.0
2023-05-17 09:50:00,28.48,28.53,28.33,28.34,309045.0,27.6299,27.6784,27.4844,27.4941,309045.0
2023-05-17 09:55:00,28.33,28.39,28.23,28.25,252873.0,27.4844,27.5426,27.3874,27.4068,252873.0
2023-05-17 10:00:00,28.25,28.37,28.2,28.32,225180.0,27.4068,27.5232,27.3583,27.4747,225180.0
2023-05-17 10:05:00,28.32,28.57,28.32,28.56,322972.0,27.4747,27.7172,27.4747,27.7075,322972.0
2023-05-17 10:10:00,28.57,28.63,28.51,28.63,168481.0,27.7172,27.7754,27.659,27.7754,168481.0
2023-05-17 10:15:00,28.63,28.72,28.59,28.62,143153.0,27.7754,27.8627,27.7366,27.7657,143153.0
2023-05-17 10:20:00,28.63,28.77,28.63,28.76,254026.0,27.7754,27.9112,27.7754,27.9015,254026.0
2023-05-17 10:25:00,28.76,28.86,28.73,28.85,189440.0,27.9015,27.9986,27.8724,27.9889,189440.0
2023-05-17 10:30:00,28.84,28.93,28.81,28.89,215130.0,27.9792,28.0665,27.95,28.0277,215130.0
2023-05-17 10:35:00,28.9,28.93,28.85,28.88,116693.0,28.0374,28.0665,27.9889,28.018,116693.0
2023-05-17 10:40:00,28.86,28.9,28.8,28.86,90200.0,27.9986,28.0374,27.9403,27.9986,90200.0
2023-05-17 10:45:00,28.86,28.89,28.8,28.83,137103.0,27.9986,28.0277,27.9403,27.9695,137103.0
2023-05-17 10:50:00,28.82,28.95,28.82,28.92,156443.0,27.9597,28.0859,27.9597,28.0568,156443.0
2023-05-17 10:55:00,28.93,29.03,28.92,29.0,286838.0,28.0665,28.1635,28.0568,28.1344,286838.0
2023-05-17 11:00:00,29.0,29.08,28.99,29.07,178748.0,28.1344,28.212,28.1247,28.2023,178748.0
2023-05-17 11:05:00,29.06,29.07,28.97,29.0,104326.0,28.1926,28.2023,28.1053,28.1344,104326.0
2023-05-17 11:10:00,28.99,29.06,28.96,29.05,209711.0,28.1247,28.1926,28.0956,28.1829,209711.0
2023-05-17 11:15:00,29.05,29.32,29.05,29.21,366114.0,28.1829,28.4448,28.1829,28.3381,366114.0
2023-05-17 11:20:00,29.21,29.23,29.06,29.19,192506.0,28.3381,28.3575,28.1926,28.3187,192506.0
2023-05-17 11:25:00,29.19,29.37,29.15,29.34,193333.0,28.3187,28.4933,28.2799,28.4642,193333.0
2023-05-17 11:30:00,29.33,29.41,29.3,29.32,197553.0,28.4545,28.5321,28.4254,28.4448,197553.0
2023-05-17 11:35:00,29.33,29.37,29.28,29.35,152558.0,28.4545,28.4933,28.406,28.4739,152558.0
2023-05-17 11:40:00,29.37,29.49,29.37,29.48,155884.0,28.4933,28.6098,28.4933,28.6,155884.0
2023-05-17 11:45:00,29.48,29.55,29.42,29.42,176302.0,28.6,28.668,28.5418,28.5418,176302.0
2023-05-17 11:50:00,29.43,29.47,29.42,29.44,75944.0,28.5515,28.5903,28.5418,28.5612,75944.0
2023-05-17 11:55:00,29.44,29.45,29.38,29.42,124945.0,28.5612,28.5709,28.503,28.5418,124945.0
2023-05-17 12:00:00,29.42,29.44,29.37,29.4,89498.0,28.5418,28.5612,28.4933,28.5224,89498.0
2023-05-17 12:05:00,29.4,29.46,29.4,29.41,110107.0,28.5224,28.5806,28.5224,28.5321,110107.0
2023-05-17 12:10:00,29.42,29.48,29.41,29.47,67015.0,28.5418,28.6,28.5321,28.5903,67015.0
2023-05-17 12:15:00,29.47,29.54,29.46,29.49,79855.0,28.5903,28.6583,28.5806,28.6098,79855.0
2023-05-17 12:20:00,29.49,29.54,29.45,29.45,72585.0,28.6098,28.6583,28.5709,28.5709,72585.0
2023-05-17 12:25:00,29.46,29.59,29.44,29.57,131402.0,28.5806,28.7068,28.5612,28.6874,131402.0
2023-05-17 12:30:00,29.57,29.66,29.56,29.62,194944.0,28.6874,28.7747,28.6777,28.7359,194944.0
2023-05-17 12:35:00,29.63,29.74,29.61,29.74,160228.0,28.7456,28.8523,28.7262,28.8523,160228.0
2023-05-17 12:40:00,29.74,29.88,29.73,29.87,238348.0,28.8523,28.9881,28.8426,28.9784,238348.0
2023-05-17 12:45:00,29.88,29.99,29.85,29.95,219064.0,28.9881,29.0948,28.959,29.056,219064.0
2023-05-17 12:50:00,29.95,30.0,29.89,29.99,196421.0,29.056,29.1045,28.9978,29.0948,196421.0
2023-05-17 12:55:00,30.0,30.03,29.88,29.95,226684.0,29.1045,29.1336,28.9881,29.056,226684.0
2023-05-17 13:00:00,29.96,30.03,29.96,30.01,179097.0,29.0657,29.1336,29.0657,29.1142,179097.0
2023-05-17 13:05:00,30.01,30.18,30.01,30.09,233334.0,29.1142,29.2792,29.1142,29.1918,233334.0
2023-05-17 13:10:00,30.09,30.1,30.01,30.05,123025.0,29.1918,29.2015,29.1142,29.153,123025.0
2023-05-17 13:15:00,30.05,30.09,29.97,30.08,95438.0,29.153,29.1918,29.0754,29.1821,95438.0
2023-05-17 13:20:00,30.07,30.19,30.07,30.16,161124.0,29.1724,29.2889,29.1724,29.2598,161124.0
2023-05-17 13:25:00,30.16,30.2,30.15,30.17,91928.0,29.2598,29.2986,29.25,29.2695,91928.0
2023-05-17 13:30:00,30.17,30.26,30.17,30.26,152120.0,29.2695,29.3568,29.2695,29.3568,152120.0
2023-05-17 13:35:00,30.26,30.27,30.16,30.18,99834.0,29.3568,29.3665,29.2598,29.2792,99834.0
2023-05-17 13:40:00,30.18,30.21,30.12,30.18,112183.0,29.2792,29.3083,29.2209,29.2792,112183.0
2023-05-17 13:45:00,30.19,30.25,30.19,30.21,50810.0,29.2889,29.3471,29.2889,29.3083,50810.0
2023-05-17 13:50:00,30.21,30.24,30.15,30.16,128975.0,29.3083,29.3374,29.25,29.2598,128975.0
2023-05-17 13:55:00,30.15,30.22,30.15,30.21,140953.0,29.25,29.318,29.25,29.3083,140953.0
2023-05-17 14:00:00,30.21,30.24,30.11,30.11,107451.0,29.3083,29.3374,29.2112,29.2112,107451.0
2023-05-17 14:05:00,30.12,30.14,29.98,30.02,195729.0,29.2209,29.2403,29.0851,29.1239,195729.0
2023-05-17 14:10:00,30.02,30.13,30.02,30.09,127260.0,29.1239,29.2306,29.1239,29.1918,127260.0
2023-05-17 14:15:00,30.09,30.13,30.03,30.1,91306.0,29.1918,29.2306,29.1336,29.2015,91306.0
2023-05-17 14:20:00,30.09,30.1,30.02,30.03,30691.0,29.1918,29.2015,29.1239,29.1336,30691.0
2023-05-17 14:25:00,30.03,30.04,29.98,30.0,46656.0,29.1336,29.1433,29.0851,29.1045,46656.0
2023-05-17 14:30:00,30.01,30.04,29.92,29.93,101073.0,29.1142,29.1433,29.0269,29.0366,101073.0
2023-05-17 14:35:00,29.94,30.06,29.94,30.02,95591.0,29.0463,29.1627,29.0463,29.1239,95591.0
2023-05-17 14:40:00,30.03,30.07,29.98,30.0,62357.0,29.1336,29.1724,29.0851,29.1045,62357.0
2023-05-17 14:45:00,30.01,30.08,29.97,30.08,83547.0,29.1142,29.1821,29.0754,29.1821,83547.0
2023-05-17 14:50:00,30.08,30.09,29.98,30.02,105008.0,29.1821,29.1918,29.0851,29.1239,105008.0
2023-05-17 14:55:00,30.01,30.01,29.96,29.98,58919.0,29.1142,29.1142,29.0657,29.0851,58919.0
2023-05-17 15:00:00,30.0,30.15,29.97,30.14,86498.0,29.1045,29.25,29.0754,29.2403,86498.0
2023-05-17 15:05:00,30.13,30.21,30.13,30.19,93446.0,29.2306,29.3083,29.2306,29.2889,93446.0
2023-05-17 15:10:00,30.18,30.21,30.17,30.18,74019.0,29.2792,29.3083,29.2695,29.2792,74019.0
2023-05-17 15:15:00,30.19,30.3,30.19,30.23,253067.0,29.2889,29.3956,29.2889,29.3277,253067.0
2023-05-17 15:20:00,30.22,30.24,30.03,30.05,176099.0,29.318,29.3374,29.1336,29.153,176099.0
2023-05-17 15:25:00,30.04,30.12,30.0,30.04,97762.0,29.1433,29.2209,29.1045,29.1433,97762.0
2023-05-17 15:30:00,30.05,30.12,30.0,30.05,68983.0,29.153,29.2209,29.1045,29.153,68983.0
2023-05-17 15:35:00,30.05,30.12,30.03,30.1,178814.0,29.153,29.2209,29.1336,29.2015,178814.0
2023-05-17 15:40:00,30.09,30.17,30.06,30.14,194821.0,29.1918,29.2695,29.1627,29.2403,194821.0
2023-05-17 15:45:00,30.13,30.3,30.12,30.26,179297.0,29.2306,29.3956,29.2209,29.3568,179297.0
2023-05-17 15:50:00,30.27,30.32,30.17,30.24,185846.0,29.3665,29.415,29.2695,29.3374,185846.0
2023-05-17 15:55:00,30.23,30.28,30.14,30.2,326808.0,29.3277,29.3762,29.2403,29.2986,326808.0
2023-05-18 09:30:00,29.83,29.86,29.55,29.66,353939.0,28.9396,28.9687,28.668,28.7747,353939.0
2023-05-18 09:35:00,29.65,29.89,29.6,29.87,589821.0,28.765,28.9978,28.7165,28.9784,589821.0
2023-05-18 09:40:00,29.84,30.01,29.79,29.92,294787.0,28.9493,29.1142,28.9008,29.0269,294787.0
2023-05-18 09:45:00,29.93,29.98,29.77,29.78,190236.0,29.0366,29.0851,28.8814,28.8911,190236.0
2023-05-18 09:50:00,29.78,29.79,29.63,29.69,206410.0,28.8911,28.9008,28.7456,28.8038,206410.0
2023-05-18 09:55:00,29.68,29.83,29.6,29.83,189531.0,28.7941,28.9396,28.7165,28.9396,189531.0
2023-05-18 10:00:00,29.83,29.99,29.8,29.88,212175.0,28.9396,29.0948,28.9105,28.9881,212175.0
2023-05-18 10:05:00,29.9,30.09,29.83,30.05,283029.0,29.0075,29.1918,28.9396,29.153,283029.0
2023-05-18 10:10:00,30.05,30.23,30.04,30.1,369655.0,29.153,29.3277,29.1433,29.2015,369655.0
2023-05-18 10:15:00,30.1,30.27,30.04,30.25,222990.0,29.2015,29.3665,29.1433,29.3471,222990.0
2023-05-18 10:20:00,30.26,30.43,30.25,30.37,335891.0,29.3568,29.5217,29.3471,29.4635,335891.0
2023-05-18 10:25:00,30.37,30.37,30.23,30.29,204820.0,29.4635,29.4635,29.3277,29.3859,204820.0
2023-05-18 10:30:00,30.29,30.47,30.29,30.46,159117.0,29.3859,29.5605,29.3859,29.5508,159117.0
2023-05-18 10:35:00,30.47,30.48,30.31,30.42,123077.0,29.5605,29.5702,29.4053,29.512,123077.0
2023-05-18 10:40:00,30.42,30.45,30.37,30.38,121449.0,29.512,29.5411,29.4635,29.4732,121449.0
2023-05-18 10:45:00,30.38,30.49,30.29,30.46,145237.0,29.4732,29.5799,29.3859,29.5508,145237.0
2023-05-18 10:50:00,30.46,30.48,30.32,30.37,79805.0,29.5508,29.5702,29.415,29.4635,79805.0
2023-05-18 10:55:00,30.37,30.44,30.36,30.44,73257.0,29.4635,29.5314,29.4538,29.5314,73257.0
2023-05-18 11:00:00,30.45,30.58,30.44,30.53,206157.0,29.5411,29.6672,29.5314,29.6187,206157.0
2023-05-18 11:05:00,30.53,30.53,30.38,30.44,106255.0,29.6187,29.6187,29.4732,29.5314,106255.0
2023-05-18 11:10:00,30.43,30.43,30.32,30.37,116582.0,29.5217,29.5217,29.415,29.4635,116582.0
2023-05-18 11:15:00,30.38,30.49,30.37,30.49,77696.0,29.4732,29.5799,29.4635,29.5799,77696.0
2023-05-18 11:20:00,30.49,30.53,30.36,30.49,114960.0,29.5799,29.6187,29.4538,29.5799,114960.0
2023-05-18 11:25:00,30.49,30.49,30.39,30.43,82796.0,29.5799,29.5799,29.4829,29.5217,82796.0
2023-05-18 11:30:00,30.44,30.48,30.38,30.4,105830.0,29.5314,29.5702,29.4732,29.4926,105830.0
2023-05-18 11:35:00,30.37,30.49,30.34,30.38,91060.0,29.4635,29.5799,29.4344,29.4732,91060.0
2023-05-18 11:40:00,30.39,30.49,30.35,30.46,98752.0,29.4829,29.5799,29.4441,29.5508,98752.0
2023-05-18 11:45:00,30.47,30.66,30.46,30.57,243162.0,29.5605,29.7448,29.5508,29.6575,243162.0
2023-05-18 11:50:00,30.58,30.68,30.55,30.68,125176.0,29.6672,29.7642,29.6381,29.7642,125176.0
2023-05-18 11:55:00,30.68,30.71,30.3,30.39,269717.0,29.7642,29.7933,29.3956,29.4829,269717.0
2023-05-18 12:00:00,30.38,30.39,30.3,30.31,76392.0,29.4732,29.4829,29.3956,29.4053,76392.0
2023-05-18 12:05:00,30.31,30.33,30.11,30.17,204057.0,29.4053,29.4247,29.2112,29.2695,204057.0
2023-05-18 12:10:00,30.17,30.25,30.02,30.03,224902.0,29.2695,29.3471,29.1239,29.1336,224902.0
2023-05-18 12:15:00,30.02,30.15,29.95,30.11,205044.0,29.1239,29.25,29.056,29.2112,205044.0
2023-05-18 12:20:00,30.1,30.13,30.03,30.11,104249.0,29.2015,29.2306,29.1336,29.2112,104249.0
2023-05-18 12:25:00,30.1,30.1,29.89,29.95,142451.0,29.2015,29.2015,28.9978,29.056,142451.0
2023-05-18 12:30:00,29.93,30.0,29.91,29.98,109193.0,29.0366,29.1045,29.0172,29.0851,109193.0
2023-05-18 12:35:00,29.97,30.07,29.89,29.9,103351.0,29.0754,29.1724,28.9978,29.0075,103351.0
2023-05-18 12:40:00,29.89,30.05,29.89,30.05,121949.0,28.9978,29.153,28.9978,29.153,121949.0
2023-05-18 12:45:00,30.04,30.06,29.94,29.96,67738.0,29.1433,29.1627,29.0463,29.0657,67738.0
2023-05-18 12:50:00,29.96,29.99,29.91,29.97,49166.0,29.0657,29.0948,29.0172,29.0754,49166.0
2023-05-18 12:55:00,29.98,29.98,29.83,29.97,127673.0,29.0851,29.0851,28.9396,29.0754,127673.0
2023-05-18 13:00:00,29.98,30.07,29.98,30.03,79933.0,29.0851,29.1724,29.0851,29.1336,79933.0
2023-05-18 13:05:00,30.04,30.1,30.02,30.09,64098.0,29.1433,29.2015,29.1239,29.1918,64098.0
2023-05-18 13:10:00,30.08,30.08,29.94,29.96,100231.0,29.1821,29.1821,29.0463,29.0657,100231.0
2023-05-18 13:15:00,29.96,30.08,29.94,30.05,114767.0,29.0657,29.1821,29.0463,29.153,114767.0
2023-05-18 13:20:00,30.05,30.13,30.03,30.1,108301.0,29.153,29.2306,29.1336,29.2015,108301.0
2023-05-18 13:25:00,30.1,30.19,29.85,29.87,304531.0,29.2015,29.2889,28.959,28.9784,304531.0
2023-05-18 13:30:00,29.87,30.0,29.82,29.99,81843.0,28.9784,29.1045,28.9299,29.0948,81843.0
2023-05-18 13:35:00,29.98,30.0,29.91,29.93,39719.0,29.0851,29.1045,29.0172,29.0366,39719.0
2023-05-18 13:40:00,29.92,29.95,29.83,29.84,55084.0,29.0269,29.056,28.9396,28.9493,55084.0
2023-05-18 13:45:00,29.83,29.88,29.76,29.86,62560.0,28.9396,28.9881,28.8717,28.9687,62560.0
2023-05-18 13:50:00,29.85,29.88,29.8,29.82,50210.0,28.959,28.9881,28.9105,28.9299,50210.0
2023-05-18 13:55:00,29.82,29.82,29.71,29.79,95938.0,28.9299,28.9299,28.8232,28.9008,95938.0
2023-05-18 14:00:00,29.78,29.86,29.75,29.81,97115.0,28.8911,28.9687,28.862,28.9202,97115.0
2023-05-18 14:05:00,29.8,29.86,29.78,29.83,64861.0,28.9105,28.9687,28.8911,28.9396,64861.0
2023-05-18 14:10:00,29.82,29.85,29.77,29.84,38231.0,28.9299,28.959,28.8814,28.9493,38231.0
2023-05-18 14:15:00,29.84,29.92,29.83,29.92,104979.0,28.9493,29.0269,28.9396,29.0269,104979.0
2023-05-18 14:20:00,29.92,29.96,29.88,29.95,58317.0,29.0269,29.0657,28.9881,29.056,58317.0
2023-05-18 14:25:00,29.95,30.09,29.95,30.0,106827.0,29.056,29.1918,29.056,29.1045,106827.0
2023-05-18 14:30:00,30.01,30.11,30.0,30.08,113350.0,29.1142,29.2112,29.1045,29.1821,113350.0
2023-05-18 14:35:00,30.08,30.11,30.05,30.09,51316.0,29.1821,29.2112,29.153,29.1918,51316.0
2023-05-18 14:40:00,30.1,30.11,30.04,30.06,75059.0,29.2015,29.2112,29.1433,29.1627,75059.0
2023-05-18 14:45:00,30.06,30.18,30.05,30.16,75867.0,29.1627,29.2792,29.153,29.2598,75867.0
2023-05-18 14:50:00,30.17,30.2,30.13,30.13,82240.0,29.2695,29.2986,29.2306,29.2306,82240.0
2023-05-18 14:55:00,30.13,30.24,30.13,30.22,72161.0,29.2306,29.3374,29.2306,29.318,72161.0
2023-05-18 15:00:00,30.22,30.28,30.18,30.18,119189.0,29.318,29.3762,29.2792,29.2792,119189.0
2023-05-18 15:05:00,30.17,30.21,30.12,30.2,89428.0,29.2695,29.3083,29.2209,29.2986,89428.0
2023-05-18 15:10:00,30.21,30.35,30.21,30.35,100485.0,29.3083,29.4441,29.3083,29.4441,100485.0
2023-05-18 15:15:00,30.35,30.44,30.34,30.43,159467.0,29.4441,29.5314,29.4344,29.5217,159467.0
2023-05-18 15:20:00,30.44,30.49,30.27,30.3,196266.0,29.5314,29.5799,29.3665,29.3956,196266.0
2023-05-18 15:25:00,30.3,30.37,30.26,30.34,92524.0,29.3956,29.4635,29.3568,29.4344,92524.0
2023-05-18 15:30:00,30.34,30.51,30.34,30.5,95607.0,29.4344,29.5993,29.4344,29.5896,95607.0
2023-05-18 15:35:00,30.51,30.59,30.49,30.58,207012.0,29.5993,29.6769,29.5799,29.6672,207012.0
2023-05-18 15:40:00,30.57,30.67,30.54,30.65,150653.0,29.6575,29.7545,29.6284,29.7351,150653.0
2023-05-18 15:45:00,30.65,30.71,30.58,30.65,200321.0,29.7351,29.7933,29.6672,29.7351,200321.0
2023-05-18 15:50:00,30.66,30.85,30.66,30.74,364765.0,29.7448,29.9292,29.7448,29.8224,364765.0
2023-05-18 15:55:00,30.73,30.79,30.66,30.68,263263.0,29.8127,29.8709,29.7448,29.7642,263263.0
2023-05-19 09:30:00,31.32,31.37,31.14,31.32,441763.0,30.3851,30.4336,30.2105,30.3851,441763.0
2023-05-19 09:35:00,31.3,31.32,31.08,31.09,231452.0,30.3657,30.3851,30.1523,30.162,231452.0
2023-05-19 09:40:00,31.08,31.12,30.92,30.99,280290.0,30.1523,30.1911,29.9971,30.065,280290.0
2023-05-19 09:45:00,30.98,31.03,30.88,30.95,212700.0,30.0553,30.1038,29.9583,30.0262,212700.0
2023-05-19 09:50:00,30.95,31.14,30.89,31.02,277369.0,30.0262,30.2105,29.968,30.0941,277369.0
2023-05-19 09:55:00,31.03,31.07,30.97,31.01,101966.0,30.1038,30.1426,30.0456,30.0844,101966.0
2023-05-19 10:00:00,31.01,31.01,30.79,30.86,162389.0,30.0844,30.0844,29.8709,29.9389,162389.0
2023-05-19 10:05:00,30.84,30.98,30.81,30.89,123826.0,29.9195,30.0553,29.8903,29.968,123826.0
2023-05-19 10:10:00,30.9,30.9,30.72,30.75,186912.0,29.9777,29.9777,29.803,29.8321,186912.0
2023-05-19 10:15:00,30.74,30.87,30.74,30.78,171816.0,29.8224,29.9486,29.8224,29.8612,171816.0
2023-05-19 10:20:00,30.8,30.84,30.74,30.76,93650.0,29.8806,29.9195,29.8224,29.8418,93650.0
2023-05-19 10:25:00,30.76,30.77,30.68,30.71,114003.0,29.8418,29.8515,29.7642,29.7933,114003.0
2023-05-19 10:30:00,30.72,30.82,30.69,30.72,101603.0,29.803,29.9001,29.7739,29.803,101603.0
2023-05-19 10:35:00,30.73,30.73,30.51,30.59,163119.0,29.8127,29.8127,29.5993,29.6769,163119.0
2023-05-19 10:40:00,30.59,30.64,30.54,30.58,101432.0,29.6769,29.7254,29.6284,29.6672,101432.0
2023-05-19 10:45:00,30.59,30.59,30.47,30.49,103030.0,29.6769,29.6769,29.5605,29.5799,103030.0
2023-05-19 10:50:00,30.49,30.69,30.48,30.66,188325.0,29.5799,29.7739,29.5702,29.7448,188325.0
2023-05-19 10:55:00,30.65,30.74,30.63,30.74,100830.0,29.7351,29.8224,29.7157,29.8224,100830.0
2023-05-19 11:00:00,30.73,30.83,30.71,30.79,124473.0,29.8127,29.9098,29.7933,29.8709,124473.0
2023-05-19 11:05:00,30.78,30.78,30.56,30.57,145742.0,29.8612,29.8612,29.6478,29.6575,145742.0
2023-05-19 11:10:00,30.56,30.63,30.37,30.37,279234.0,29.6478,29.7157,29.4635,29.4635,279234.0
2023-05-19 11:15:00,30.38,30.46,30.18,30.25,406247.0,29.4732,29.5508,29.2792,29.3471,406247.0
2023-05-19 11:20:00,30.26,30.41,30.23,30.24,237773.0,29.3568,29.5023,29.3277,29.3374,237773.0
2023-05-19 11:25:00,30.24,30.38,30.08,30.08,304361.0,29.3374,29.4732,29.1821,29.1821,304361.0
2023-05-19 11:30:00,30.07,30.12,29.92,30.0,321174.0,29.1724,29.2209,29.0269,29.1045,321174.0
2023-05-19 11:35:00,30.01,30.01,29.67,29.73,400814.0,29.1142,29.1142,28.7844,28.8426,400814.0
2023-05-19 11:40:00,29.73,29.86,29.65,29.75,336673.0,28.8426,28.9687,28.765,28.862,336673.0
2023-05-19 11:45:00,29.76,30.05,29.75,29.96,302107.0,28.8717,29.153,28.862,29.0657,302107.0
2023-05-19 11:50:00,29.96,30.03,29.86,29.91,132045.0,29.0657,29.1336,28.9687,29.0172,132045.0
2023-05-19 11:55:00,29.93,30.1,29.87,29.96,310006.0,29.0366,29.2015,28.9784,29.0657,310006.0
2023-05-19 12:00:00,29.94,30.0,29.8,29.95,178066.0,29.0463,29.1045,28.9105,29.056,178066.0
2023-05-19 12:05:00,29.96,29.98,29.87,29.94,121045.0,29.0657,29.0851,28.9784,29.0463,121045.0
2023-05-19 12:10:00,29.94,30.04,29.91,29.96,147382.0,29.0463,29.1433,29.0172,29.0657,147382.0
2023-05-19 12:15:00,29.97,30.07,29.88,30.01,191975.0,29.0754,29.1724,28.9881,29.1142,191975.0
2023-05-19 12:20:00,30.02,30.06,29.97,29.98,107566.0,29.1239,29.1627,29.0754,29.0851,107566.0
2023-05-19 12:25:00,29.98,29.98,29.89,29.92,57067.0,29.0851,29.0851,28.9978,29.0269,57067.0
2023-05-19 12:30:00,29.91,29.91,29.73,29.74,134328.0,29.0172,29.0172,28.8426,28.8523,134328.0
2023-05-19 12:35:00,29.74,29.97,29.73,29.94,119758.0,28.8523,29.0754,28.8426,29.0463,119758.0
2023-05-19 12:40:00,29.95,30.02,29.92,30.0,107465.0,29.056,29.1239,29.0269,29.1045,107465.0
2023-05-19 12:45:00,30.0,30.06,29.94,30.04,88820.0,29.1045,29.1627,29.0463,29.1433,88820.0
2023-05-19 12:50:00,30.04,30.15,30.03,30.12,157157.0,29.1433,29.25,29.1336,29.2209,157157.0
2023-05-19 12:55:00,30.11,30.11,30.0,30.05,73927.0,29.2112,29.2112,29.1045,29.153,73927.0
2023-05-19 13:00:00,30.05,30.2,30.04,30.18,168354.0,29.153,29.2986,29.1433,29.2792,168354.0
2023-05-19 13:05:00,30.16,30.2,30.08,30.09,98472.0,29.2598,29.2986,29.1821,29.1918,98472.0
2023-05-19 13:10:00,30.08,30.09,30.0,30.02,69990.0,29.1821,29.1918,29.1045,29.1239,69990.0
2023-05-19 13:15:00,30.02,30.11,30.02,30.08,35975.0,29.1239,29.2112,29.1239,29.1821,35975.0
2023-05-19 13:20:00,30.09,30.09,30.03,30.07,29651.0,29.1918,29.1918,29.1336,29.1724,29651.0
2023-05-19 13:25:00,30.06,30.06,29.96,29.99,68565.0,29.1627,29.1627,29.0657,29.0948,68565.0
2023-05-19 13:30:00,30.0,30.06,29.99,30.06,45826.0,29.1045,29.1627,29.0948,29.1627,45826.0
2023-05-19 13:35:00,30.05,30.06,29.97,30.05,53772.0,29.153,29.1627,29.0754,29.153,53772.0
2023-05-19 13:40:00,30.04,30.06,29.95,29.99,33141.0,29.1433,29.1627,29.056,29.0948,33141.0
2023-05-19 13:45:00,29.98,30.04,29.93,29.95,76649.0,29.0851,29.1433,29.0366,29.056,76649.0
2023-05-19 13:50:00,29.95,29.98,29.92,29.98,41616.0,29.056,29.0851,29.0269,29.0851,41616.0
2023-05-19 13:55:00,29.98,29.98,29.84,29.85,79789.0,29.0851,29.0851,28.9493,28.959,79789.0
2023-05-19 14:00:00,29.85,29.89,29.79,29.83,82788.0,28.959,28.9978,28.9008,28.9396,82788.0
2023-05-19 14:05:00,29.84,29.93,29.81,29.89,89178.0,28.9493,29.0366,28.9202,28.9978,89178.0
2023-05-19 14:10:00,29.88,29.88,29.82,29.83,52847.0,28.9881,28.9881,28.9299,28.9396,52847.0
2023-05-19 14:15:00,29.84,29.92,29.73,29.91,131761.0,28.9493,29.0269,28.8426,29.0172,131761.0
2023-05-19 14:20:00,29.92,30.0,29.91,29.97,86481.0,29.0269,29.1045,29.0172,29.0754,86481.0
2023-05-19 14:25:00,29.96,29.97,29.83,29.84,60375.0,29.0657,29.0754,28.9396,28.9493,60375.0
2023-05-19 14:30:00,29.84,29.88,29.79,29.84,48643.0,28.9493,28.9881,28.9008,28.9493,48643.0
2023-05-19 14:35:00,29.85,29.93,29.82,29.9,60531.0,28.959,29.0366,28.9299,29.0075,60531.0
2023-05-19 14:40:00,29.9,29.92,29.87,29.89,35959.0,29.0075,29.0269,28.9784,28.9978,35959.0
2023-05-19 14:45:00,29.89,29.89,29.8,29.84,56345.0,28.9978,28.9978,28.9105,28.9493,56345.0
2023-05-19 14:50:00,29.84,29.98,29.83,29.96,52400.0,28.9493,29.0851,28.9396,29.0657,52400.0
2023-05-19 14:55:00,29.97,30.03,29.97,30.03,80618.0,29.0754,29.1336,29.0754,29.1336,80618.0
2023-05-19 15:00:00,30.03,30.06,29.98,30.01,82982.0,29.1336,29.1627,29.0851,29.1142,82982.0
2023-05-19 15:05:00,30.01,30.02,29.94,30.02,61859.0,29.1142,29.1239,29.0463,29.1239,61859.0
2023-05-19 15:10:00,30.02,30.08,30.02,30.08,67335.0,29.1239,29.1821,29.1239,29.1821,67335.0
2023-05-19 15:15:00,30.07,30.07,30.01,30.02,54438.0,29.1724,29.1724,29.1142,29.1239,54438.0
2023-05-19 15:20:00,30.01,30.02,29.96,30.0,44611.0,29.1142,29.1239,29.0657,29.1045,44611.0
2023-05-19 15:25:00,30.01,30.02,29.91,29.94,78517.0,29.1142,29.1239,29.0172,29.0463,78517.0
2023-05-19 15:30:00,29.94,30.02,29.92,30.01,51358.0,29.0463,29.1239,29.0269,29.1142,51358.0
2023-05-19 15:35:00,30.01,30.08,29.99,30.04,88745.0,29.1142,29.1821,29.0948,29.1433,88745.0
2023-05-19 15:40:00,30.04,30.09,30.02,30.08,86158.0,29.1433,29.1918,29.1239,29.1821,86158.0
2023-05-19 15:45:00,30.08,30.09,30.0,30.06,91685.0,29.1821,29.1918,29.1045,29.1627,91685.0
2023-05-19 15:50:00,30.06,30.08,29.98,30.07,143975.0,29.1627,29.1821,29.0851,29.1724,143975.0
2023-05-19 15:55:00,30.07,30.11,30.04,30.06,226843.0,29.1724,29.2112,29.1433,29.1627,226843.0
2023-05-22 09:30:00,30.35,30.61,30.25,30.55,340676.0,29.4441,29.6963,29.3471,29.6381,340676.0
2023-05-22 09:35:00,30.54,30.89,30.51,30.78,478157.0,29.6284,29.968,29.5993,29.8612,478157.0
2023-05-22 09:40:00,30.77,30.86,30.48,30.48,247914.0,29.8515,29.9389,29.5702,29.5702,247914.0
2023-05-22 09:45:00,30.48,30.5,30.31,30.44,291275.0,29.5702,29.5896,29.4053,29.5314,291275.0
2023-05-22 09:50:00,30.44,30.54,30.43,30.53,179921.0,29.5314,29.6284,29.5217,29.6187,179921.0
2023-05-22 09:55:00,30.53,30.58,30.36,30.46,373801.0,29.6187,29.6672,29.4538,29.5508,373801.0
2023-05-22 10:00:00,30.45,30.52,30.32,30.38,303298.0,29.5411,29.609,29.415,29.4732,303298.0
2023-05-22 10:05:00,30.38,30.46,30.04,30.09,295291.0,29.4732,29.5508,29.1433,29.1918,295291.0
2023-05-22 10:10:00,30.08,30.56,30.08,30.52,449611.0,29.1821,29.6478,29.1821,29.609,449611.0
2023-05-22 10:15:00,30.52,30.65,30.48,30.64,264149.0,29.609,29.7351,29.5702,29.7254,264149.0
2023-05-22 10:20:00,30.65,30.67,30.48,30.63,220197.0,29.7351,29.7545,29.5702,29.7157,220197.0
2023-05-22 10:25:00,30.61,30.7,30.5,30.64,221228.0,29.6963,29.7836,29.5896,29.7254,221228.0
2023-05-22 10:30:00,30.65,30.74,30.62,30.73,194970.0,29.7351,29.8224,29.706,29.8127,194970.0
2023-05-22 10:35:00,30.74,30.78,30.66,30.72,97316.0,29.8224,29.8612,29.7448,29.803,97316.0
2023-05-22 10:40:00,30.71,30.74,30.58,30.6,88271.0,29.7933,29.8224,29.6672,29.6866,88271.0
2023-05-22 10:45:00,30.59,30.64,30.49,30.5,150811.0,29.6769,29.7254,29.5799,29.5896,150811.0
2023-05-22 10:50:00,30.5,30.62,30.41,30.45,92632.0,29.5896,29.706,29.5023,29.5411,92632.0
2023-05-22 10:55:00,30.44,30.59,30.36,30.57,187805.0,29.5314,29.6769,29.4538,29.6575,187805.0
2023-05-22 11:00:00,30.58,30.68,30.58,30.65,147888.0,29.6672,29.7642,29.6672,29.7351,147888.0
2023-05-22 11:05:00,30.68,30.84,30.67,30.78,138527.0,29.7642,29.9195,29.7545,29.8612,138527.0
2023-05-22 11:10:00,30.78,30.78,30.68,30.7,88747.0,29.8612,29.8612,29.7642,29.7836,88747.0
2023-05-22 11:15:00,30.73,30.8,30.67,30.68,124603.0,29.8127,29.8806,29.7545,29.7642,124603.0
2023-05-22 11:20:00,30.68,30.79,30.67,30.78,54763.0,29.7642,29.8709,29.7545,29.8612,54763.0
2023-05-22 11:25:00,30.78,30.91,30.78,30.87,155314.0,29.8612,29.9874,29.8612,29.9486,155314.0
2023-05-22 11:30:00,30.87,30.96,30.84,30.9,294750.0,29.9486,30.0359,29.9195,29.9777,294750.0
2023-05-22 11:35:00,30.9,30.94,30.82,30.85,80398.0,29.9777,30.0165,29.9001,29.9292,80398.0
2023-05-22 11:40:00,30.84,30.94,30.84,30.91,130385.0,29.9195,30.0165,29.9195,29.9874,130385.0
2023-05-22 11:45:00,30.91,30.96,30.83,30.95,116859.0,29.9874,30.0359,29.9098,30.0262,116859.0
2023-05-22 11:50:00,30.95,31.09,30.94,31.09,159238.0,30.0262,30.162,30.0165,30.162,159238.0
2023-05-22 11:55:00,31.1,31.23,31.08,31.21,341575.0,30.1717,30.2978,30.1523,30.2784,341575.0
2023-05-22 12:00:00,31.21,31.36,31.2,31.33,175195.0,30.2784,30.4239,30.2687,30.3948,175195.0
2023-05-22 12:05:00,31.33,31.33,31.2,31.21,142155.0,30.3948,30.3948,30.2687,30.2784,142155.0
2023-05-22 12:10:00,31.2,31.25,31.18,31.22,112734.0,30.2687,30.3172,30.2493,30.2881,112734.0
2023-05-22 12:15:00,31.22,31.23,31.17,31.22,67262.0,30.2881,30.2978,30.2396,30.2881,67262.0
2023-05-22 12:20:00,31.21,31.23,31.06,31.1,94771.0,30.2784,30.2978,30.1329,30.1717,94771.0
2023-05-22 12:25:00,31.08,31.22,31.07,31.15,109371.0,30.1523,30.2881,30.1426,30.2202,109371.0
2023-05-22 12:30:00,31.15,31.19,31.09,31.14,58321.0,30.2202,30.259,30.162,30.2105,58321.0
2023-05-22 12:35:00,31.14,31.21,31.12,31.14,52795.0,30.2105,30.2784,30.1911,30.2105,52795.0
2023-05-22 12:40:00,31.14,31.16,31.1,31.12,47053.0,30.2105,30.2299,30.1717,30.1911,47053.0
2023-05-22 12:45:00,31.11,31.17,31.08,31.09,38375.0,30.1814,30.2396,30.1523,30.162,38375.0
2023-05-22 12:50:00,31.1,31.18,31.09,31.18,51001.0,30.1717,30.2493,30.162,30.2493,51001.0
2023-05-22 12:55:00,31.17,31.23,31.17,31.22,53121.0,30.2396,30.2978,30.2396,30.2881,53121.0
2023-05-22 13:00:00,31.23,31.31,31.2,31.25,114591.0,30.2978,30.3754,30.2687,30.3172,114591.0
2023-05-22 13:05:00,31.25,31.3,31.2,31.24,87332.0,30.3172,30.3657,30.2687,30.3075,87332.0
2023-05-22 13:10:00,31.24,31.28,31.01,31.08,257982.0,30.3075,30.3463,30.0844,30.1523,257982.0
2023-05-22 13:15:00,31.06,31.16,30.98,31.16,137675.0,30.1329,30.2299,30.0553,30.2299,137675.0
2023-05-22 13:20:00,31.16,31.2,31.12,31.17,43912.0,30.2299,30.2687,30.1911,30.2396,43912.0
2023-05-22 13:25:00,31.17,31.22,31.14,31.19,38541.0,30.2396,30.2881,30.2105,30.259,38541.0
2023-05-22 13:30:00,31.19,31.25,31.18,31.24,36910.0,30.259,30.3172,30.2493,30.3075,36910.0
2023-05-22 13:35:00,31.24,31.27,31.22,31.25,21779.0,30.3075,30.3366,30.2881,30.3172,21779.0
2023-05-22 13:40:00,31.26,31.33,31.26,31.29,54786.0,30.3269,30.3948,30.3269,30.356,54786.0
2023-05-22 13:45:00,31.29,31.32,31.27,31.29,26080.0,30.356,30.3851,30.3366,30.356,26080.0
2023-05-22 13:50:00,31.28,31.31,31.21,31.22,31541.0,30.3463,30.3754,30.2784,30.2881,31541.0
2023-05-22 13:55:00,31.21,31.28,31.17,31.18,44265.0,30.2784,30.3463,30.2396,30.2493,44265.0
2023-05-22 14:00:00,31.19,31.23,31.17,31.22,18294.0,30.259,30.2978,30.2396,30.2881,18294.0
2023-05-22 14:05:00,31.22,31.24,31.19,31.22,51234.0,30.2881,30.3075,30.259,30.2881,51234.0
2023-05-22 14:10:00,31.22,31.22,31.13,31.15,36286.0,30.2881,30.2881,30.2008,30.2202,36286.0
2023-05-22 14:15:00,31.14,31.26,31.13,31.23,34505.0,30.2105,30.3269,30.2008,30.2978,34505.0
2023-05-22 14:20:00,31.24,31.29,31.23,31.26,29999.0,30.3075,30.356,30.2978,30.3269,29999.0
2023-05-22 14:25:00,31.26,31.35,31.25,31.34,64178.0,30.3269,30.4142,30.3172,30.4045,64178.0
2023-05-22 14:30:00,31.34,31.37,31.31,31.35,74167.0,30.4045,30.4336,30.3754,30.4142,74167.0
2023-05-22 14:35:00,31.35,31.36,31.32,31.34,68520.0,30.4142,30.4239,30.3851,30.4045,68520.0
2023-05-22 14:40:00,31.34,31.39,31.31,31.38,77218.0,30.4045,30.453,30.3754,30.4433,77218.0
2023-05-22 14:45:00,31.38,31.44,31.35,31.44,161223.0,30.4433,30.5015,30.4142,30.5015,161223.0
2023-05-22 14:50:00,31.44,31.57,31.44,31.53,217453.0,30.5015,30.6277,30.5015,30.5889,217453.0
2023-05-22 14:55:00,31.52,31.52,31.36,31.46,151925.0,30.5792,30.5792,30.4239,30.5209,151925.0
2023-05-22 15:00:00,31.45,31.5,31.45,31.48,118401.0,30.5112,30.5598,30.5112,30.5404,118401.0
2023-05-22 15:05:00,31.49,31.51,31.4,31.42,55020.0,30.5501,30.5695,30.4627,30.4821,55020.0
2023-05-22 15:10:00,31.41,31.5,31.37,31.44,80338.0,30.4724,30.5598,30.4336,30.5015,80338.0
2023-05-22 15:15:00,31.44,31.45,31.39,31.42,74254.0,30.5015,30.5112,30.453,30.4821,74254.0
2023-05-22 15:20:00,31.41,31.41,31.27,31.28,116695.0,30.4724,30.4724,30.3366,30.3463,116695.0
2023-05-22 15:25:00,31.29,31.31,31.2,31.26,76454.0,30.356,30.3754,30.2687,30.3269,76454.0
2023-05-22 15:30:00,31.26,31.27,31.18,31.2,61350.0,30.3269,30.3366,30.2493,30.2687,61350.0
2023-05-22 15:35:00,31.19,31.2,31.12,31.15,73600.0,30.259,30.2687,30.1911,30.2202,73600.0
2023-05-22 15:40:00,31.14,31.18,31.12,31.16,95391.0,30.2105,30.2493,30.1911,30.2299,95391.0
2023-05-22 15:45:00,31.16,31.2,31.06,31.07,109306.0,30.2299,30.2687,30.1329,30.1426,109306.0
2023-05-22 15:50:00,31.07,31.18,31.05,31.16,155503.0,30.1426,30.2493,30.1232,30.2299,155503.0
2023-05-22 15:55:00,31.16,31.21,31.12,31.17,204168.0,30.2299,30.2784,30.1911,30.2396,204168.0
2023-05-23 09:30:00,30.97,31.36,30.97,31.07,419258.0,30.0456,30.4239,30.0456,30.1426,419258.0
2023-05-23 09:35:00,31.07,31.09,30.87,30.93,265322.0,30.1426,30.162,29.9486,30.0068,265322.0
2023-05-23 09:40:00,30.92,31.14,30.92,31.11,197080.0,29.9971,30.2105,29.9971,30.1814,197080.0
2023-05-23 09:45:00,31.08,31.49,31.02,31.49,266214.0,30.1523,30.5501,30.0941,30.5501,266214.0
2023-05-23 09:50:00,31.47,31.61,31.38,31.6,327723.0,30.5306,30.6665,30.4433,30.6568,327723.0
2023-05-23 09:55:00,31.61,31.7,31.55,31.58,285184.0,30.6665,30.7538,30.6083,30.6374,285184.0
2023-05-23 10:00:00,31.58,31.77,31.58,31.64,243622.0,30.6374,30.8217,30.6374,30.6956,243622.0
2023-05-23 10:05:00,31.65,31.85,31.6,31.84,297928.0,30.7053,30.8993,30.6568,30.8896,297928.0
2023-05-23 10:10:00,31.84,31.96,31.8,31.84,395025.0,30.8896,31.006,30.8508,30.8896,395025.0
2023-05-23 10:15:00,31.84,31.85,31.62,31.8,261920.0,30.8896,30.8993,30.6762,30.8508,261920.0
2023-05-23 10:20:00,31.8,31.83,31.64,31.82,176135.0,30.8508,30.8799,30.6956,30.8702,176135.0
2023-05-23 10:25:00,31.83,31.99,31.82,31.97,245712.0,30.8799,31.0351,30.8702,31.0157,245712.0
2023-05-23 10:30:00,31.98,32.13,31.93,32.08,331973.0,31.0254,31.1709,30.9769,31.1224,331973.0
2023-05-23 10:35:00,32.07,32.29,32.07,32.28,312137.0,31.1127,31.3262,31.1127,31.3165,312137.0
2023-05-23 10:40:00,32.28,32.3,32.13,32.14,226581.0,31.3165,31.3359,31.1709,31.1807,226581.0
2023-05-23 10:45:00,32.14,32.17,32.05,32.09,196298.0,31.1807,31.2098,31.0933,31.1321,196298.0
2023-05-23 10:50:00,32.08,32.09,31.93,32.02,178467.0,31.1224,31.1321,30.9769,31.0642,178467.0
2023-05-23 10:55:00,32.02,32.1,31.98,32.07,181744.0,31.0642,31.1418,31.0254,31.1127,181744.0
2023-05-23 11:00:00,32.06,32.19,32.02,32.18,228250.0,31.103,31.2292,31.0642,31.2195,228250.0
2023-05-23 11:05:00,32.19,32.19,32.13,32.16,129609.0,31.2292,31.2292,31.1709,31.2001,129609.0
2023-05-23 11:10:00,32.16,32.2,32.06,32.19,167124.0,31.2001,31.2389,31.103,31.2292,167124.0
2023-05-23 11:15:00,32.19,32.26,32.12,32.14,148172.0,31.2292,31.2971,31.1612,31.1807,148172.0
2023-05-23 11:20:00,32.15,32.24,32.1,32.22,125555.0,31.1904,31.2777,31.1418,31.2583,125555.0
2023-05-23 11:25:00,32.21,32.32,32.2,32.31,154630.0,31.2486,31.3553,31.2389,31.3456,154630.0
2023-05-23 11:30:00,32.31,32.32,32.19,32.2,112022.0,31.3456,31.3553,31.2292,31.2389,112022.0
2023-05-23 11:35:00,32.19,32.26,32.13,32.24,135824.0,31.2292,31.2971,31.1709,31.2777,135824.0
2023-05-23 11:40:00,32.27,32.29,32.23,32.28,73761.0,31.3068,31.3262,31.268,31.3165,73761.0
2023-05-23 11:45:00,32.28,32.35,32.25,32.33,125026.0,31.3165,31.3844,31.2874,31.365,125026.0
2023-05-23 11:50:00,32.33,32.36,32.25,32.27,125568.0,31.365,31.3941,31.2874,31.3068,125568.0
2023-05-23 11:55:00,32.27,32.3,32.16,32.18,80847.0,31.3068,31.3359,31.2001,31.2195,80847.0
2023-05-23 12:00:00,32.19,32.22,32.09,32.12,88493.0,31.2292,31.2583,31.1321,31.1612,88493.0
2023-05-23 12:05:00,32.12,32.12,32.0,32.01,96220.0,31.1612,31.1612,31.0448,31.0545,96220.0
2023-05-23 12:10:00,32.01,32.01,31.84,31.95,185500.0,31.0545,31.0545,30.8896,30.9963,185500.0
2023-05-23 12:15:00,31.94,31.95,31.77,31.81,256053.0,30.9866,30.9963,30.8217,30.8605,256053.0
2023-05-23 12:20:00,31.81,31.82,31.78,31.8,82784.0,30.8605,30.8702,30.8314,30.8508,82784.0
2023-05-23 12:25:00,31.81,31.81,31.68,31.71,220537.0,30.8605,30.8605,30.7344,30.7635,220537.0
2023-05-23 12:30:00,31.71,31.8,31.69,31.7,160784.0,30.7635,30.8508,30.7441,30.7538,160784.0
2023-05-23 12:35:00,31.69,31.69,31.43,31.53,280610.0,30.7441,30.7441,30.4918,30.5889,280610.0
2023-05-23 12:40:00,31.53,31.55,31.33,31.33,169030.0,30.5889,30.6083,30.3948,30.3948,169030.0
2023-05-23 12:45:00,31.33,31.5,31.31,31.41,206046.0,30.3948,30.5598,30.3754,30.4724,206046.0
2023-05-23 12:50:00,31.4,31.48,31.34,31.42,132008.0,30.4627,30.5404,30.4045,30.4821,132008.0
2023-05-23 12:55:00,31.43,31.52,31.38,31.42,139038.0,30.4918,30.5792,30.4433,30.4821,139038.0
2023-05-23 13:00:00,31.42,31.48,31.36,31.38,77554.0,30.4821,30.5404,30.4239,30.4433,77554.0
2023-05-23 13:05:00,31.37,31.59,31.34,31.55,155890.0,30.4336,30.6471,30.4045,30.6083,155890.0
2023-05-23 13:10:00,31.56,31.62,31.54,31.6,123488.0,30.618,30.6762,30.5986,30.6568,123488.0
2023-05-23 13:15:00,31.59,31.7,31.59,31.65,91513.0,30.6471,30.7538,30.6471,30.7053,91513.0
2023-05-23 13:20:00,31.65,31.65,31.56,31.59,67666.0,30.7053,30.7053,30.618,30.6471,67666.0
2023-05-23 13:25:00,31.6,31.6,31.3,31.34,130755.0,30.6568,30.6568,30.3657,30.4045,130755.0
2023-05-23 13:30:00,31.34,31.34,31.17,31.17,219894.0,30.4045,30.4045,30.2396,30.2396,219894.0
2023-05-23 13:35:00,31.18,31.29,31.17,31.27,91324.0,30.2493,30.356,30.2396,30.3366,91324.0
2023-05-23 13:40:00,31.26,31.44,31.26,31.44,97273.0,30.3269,30.5015,30.3269,30.5015,97273.0
2023-05-23 13:45:00,31.45,31.5,31.35,31.35,119824.0,30.5112,30.5598,30.4142,30.4142,119824.0
2023-05-23 13:50:00,31.35,31.4,31.3,31.4,58932.0,30.4142,30.4627,30.3657,30.4627,58932.0
2023-05-23 13:55:00,31.39,31.44,31.34,31.42,60604.0,30.453,30.5015,30.4045,30.4821,60604.0
2023-05-23 14:00:00,31.41,31.52,31.38,31.51,77552.0,30.4724,30.5792,30.4433,30.5695,77552.0
2023-05-23 14:05:00,31.51,31.56,31.39,31.4,113186.0,30.5695,30.618,30.453,30.4627,113186.0
2023-05-23 14:10:00,31.4,31.4,31.16,31.18,142276.0,30.4627,30.4627,30.2299,30.2493,142276.0
2023-05-23 14:15:00,31.18,31.28,31.11,31.13,162151.0,30.2493,30.3463,30.1814,30.2008,162151.0
2023-05-23 14:20:00,31.13,31.15,30.87,30.88,280776.0,30.2008,30.2202,29.9486,29.9583,280776.0
2023-05-23 14:25:00,30.88,31.0,30.8,30.9,282267.0,29.9583,30.0747,29.8806,29.9777,282267.0
2023-05-23 14:30:00,30.9,31.09,30.87,31.03,112831.0,29.9777,30.162,29.9486,30.1038,112831.0
2023-05-23 14:35:00,31.02,31.03,30.83,30.89,117684.0,30.0941,30.1038,29.9098,29.968,117684.0
2023-05-23 14:40:00,30.88,30.93,30.81,30.9,96733.0,29.9583,30.0068,29.8903,29.9777,96733.0
2023-05-23 14:45:00,30.89,30.99,30.84,30.96,89136.0,29.968,30.065,29.9195,30.0359,89136.0
2023-05-23 14:50:00,30.96,31.09,30.94,31.06,102177.0,30.0359,30.162,30.0165,30.1329,102177.0
2023-05-23 14:55:00,31.06,31.09,31.0,31.06,82176.0,30.1329,30.162,30.0747,30.1329,82176.0
2023-05-23 15:00:00,31.05,31.09,30.93,30.96,97386.0,30.1232,30.162,30.0068,30.0359,97386.0
2023-05-23 15:05:00,30.98,31.02,30.85,30.92,113835.0,30.0553,30.0941,29.9292,29.9971,113835.0
2023-05-23 15:10:00,30.92,31.03,30.91,31.03,48365.0,29.9971,30.1038,29.9874,30.1038,48365.0
2023-05-23 15:15:00,31.04,31.04,30.73,30.74,136886.0,30.1135,30.1135,29.8127,29.8224,136886.0
2023-05-23 15:20:00,30.73,30.93,30.71,30.91,135925.0,29.8127,30.0068,29.7933,29.9874,135925.0
2023-05-23 15:25:00,30.93,30.98,30.84,30.97,83152.0,30.0068,30.0553,29.9195,30.0456,83152.0
2023-05-23 15:30:00,30.98,31.03,30.94,31.0,106614.0,30.0553,30.1038,30.0165,30.0747,106614.0
2023-05-23 15:35:00,31.0,31.04,30.93,30.97,73574.0,30.0747,30.1135,30.0068,30.0456,73574.0
2023-05-23 15:40:00,30.98,31.02,30.9,30.92,111941.0,30.0553,30.0941,29.9777,29.9971,111941.0
2023-05-23 15:45:00,30.91,30.97,30.88,30.91,87883.0,29.9874,30.0456,29.9583,29.9874,87883.0
2023-05-23 15:50:00,30.91,31.04,30.82,30.84,163225.0,29.9874,30.1135,29.9001,29.9195,163225.0
2023-05-23 15:55:00,30.84,30.89,30.75,30.77,264378.0,29.9195,29.968,29.8321,29.8515,264378.0
2023-05-24 09:30:00,30.27,30.37,30.0,30.29,482558.0,29.3665,29.4635,29.1045,29.3859,482558.0
2023-05-24 09:35:00,30.29,30.32,30.12,30.13,215751.0,29.3859,29.415,29.2209,29.2306,215751.0
2023-05-24 09:40:00,30.13,30.18,29.95,29.99,253084.0,29.2306,29.2792,29.056,29.0948,253084.0
2023-05-24 09:45:00,29.99,30.04,29.72,29.78,541690.0,29.0948,29.1433,28.8329,28.8911,541690.0
2023-05-24 09:50:00,29.78,29.81,29.54,29.55,379140.0,28.8911,28.9202,28.6583,28.668,379140.0
2023-05-24 09:55:00,29.55,29.67,29.49,29.55,309466.0,28.668,28.7844,28.6098,28.668,309466.0
2023-05-24 10:00:00,29.55,29.65,29.53,29.59,231098.0,28.668,28.765,28.6486,28.7068,231098.0
2023-05-24 10:05:00,29.59,29.59,29.41,29.41,228822.0,28.7068,28.7068,28.5321,28.5321,228822.0
2023-05-24 10:10:00,29.4,29.65,29.4,29.61,260357.0,28.5224,28.765,28.5224,28.7262,260357.0
2023-05-24 10:15:00,29.61,29.68,29.49,29.62,272605.0,28.7262,28.7941,28.6098,28.7359,272605.0
2023-05-24 10:20:00,29.61,29.67,29.42,29.42,203237.0,28.7262,28.7844,28.5418,28.5418,203237.0
2023-05-24 10:25:00,29.42,29.57,29.4,29.5,145507.0,28.5418,28.6874,28.5224,28.6195,145507.0
2023-05-24 10:30:00,29.49,29.68,29.48,29.63,180159.0,28.6098,28.7941,28.6,28.7456,180159.0
2023-05-24 10:35:00,29.64,29.76,29.64,29.72,210393.0,28.7553,28.8717,28.7553,28.8329,210393.0
2023-05-24 10:40:00,29.72,29.84,29.65,29.74,228197.0,28.8329,28.9493,28.765,28.8523,228197.0
2023-05-24 10:45:00,29.73,29.77,29.58,29.6,205418.0,28.8426,28.8814,28.6971,28.7165,205418.0
2023-05-24 10:50:00,29.6,29.65,29.53,29.62,156498.0,28.7165,28.765,28.6486,28.7359,156498.0
2023-05-24 10:55:00,29.62,29.65,29.51,29.52,135753.0,28.7359,28.765,28.6292,28.6389,135753.0
2023-05-24 11:00:00,29.52,29.57,29.45,29.53,103215.0,28.6389,28.6874,28.5709,28.6486,103215.0
2023-05-24 11:05:00,29.53,29.53,29.43,29.48,162839.0,28.6486,28.6486,28.5515,28.6,162839.0
2023-05-24 11:10:00,29.49,29.58,29.43,29.48,193165.0,28.6098,28.6971,28.5515,28.6,193165.0
2023-05-24 11:15:00,29.47,29.62,29.46,29.62,79636.0,28.5903,28.7359,28.5806,28.7359,79636.0
2023-05-24 11:20:00,29.62,29.87,29.62,29.86,224987.0,28.7359,28.9784,28.7359,28.9687,224987.0
2023-05-24 11:25:00,29.86,30.0,29.73,29.76,334016.0,28.9687,29.1045,28.8426,28.8717,334016.0
2023-05-24 11:30:00,29.79,29.81,29.66,29.71,134612.0,28.9008,28.9202,28.7747,28.8232,134612.0
2023-05-24 11:35:00,29.71,29.75,29.64,29.69,164826.0,28.8232,28.862,28.7553,28.8038,164826.0
2023-05-24 11:40:00,29.72,29.76,29.58,29.63,114469.0,28.8329,28.8717,28.6971,28.7456,114469.0
2023-05-24 11:45:00,29.63,29.76,29.55,29.72,146411.0,28.7456,28.8717,28.668,28.8329,146411.0
2023-05-24 11:50:00,29.71,29.81,29.69,29.71,91177.0,28.8232,28.9202,28.8038,28.8232,91177.0
2023-05-24 11:55:00,29.71,29.74,29.66,29.67,114909.0,28.8232,28.8523,28.7747,28.7844,114909.0
2023-05-24 12:00:00,29.66,29.82,29.66,29.78,56436.0,28.7747,28.9299,28.7747,28.8911,56436.0
2023-05-24 12:05:00,29.78,29.8,29.7,29.71,226599.0,28.8911,28.9105,28.8135,28.8232,226599.0
2023-05-24 12:10:00,29.71,29.73,29.57,29.66,90379.0,28.8232,28.8426,28.6874,28.7747,90379.0
2023-05-24 12:15:00,29.65,29.66,29.51,29.53,193291.0,28.765,28.7747,28.6292,28.6486,193291.0
2023-05-24 12:20:00,29.53,29.58,29.47,29.49,133492.0,28.6486,28.6971,28.5903,28.6098,133492.0
2023-05-24 12:25:00,29.5,29.57,29.47,29.53,52089.0,28.6195,28.6874,28.5903,28.6486,52089.0
2023-05-24 12:30:00,29.54,29.6,29.49,29.59,59442.0,28.6583,28.7165,28.6098,28.7068,59442.0
2023-05-24 12:35:00,29.58,29.66,29.56,29.66,48746.0,28.6971,28.7747,28.6777,28.7747,48746.0
2023-05-24 12:40:00,29.66,29.72,29.6,29.62,102308.0,28.7747,28.8329,28.7165,28.7359,102308.0
2023-05-24 12:45:00,29.62,29.67,29.57,29.57,36118.0,28.7359,28.7844,28.6874,28.6874,36118.0
2023-05-24 12:50:00,29.57,29.62,29.56,29.61,40601.0,28.6874,28.7359,28.6777,28.7262,40601.0
2023-05-24 12:55:00,29.62,29.64,29.55,29.58,29891.0,28.7359,28.7553,28.668,28.6971,29891.0
2023-05-24 13:00:00,29.57,29.59,29.46,29.46,126272.0,28.6874,28.7068,28.5806,28.5806,126272.0
2023-05-24 13:05:00,29.46,29.53,29.4,29.45,93548.0,28.5806,28.6486,28.5224,28.5709,93548.0
2023-05-24 13:10:00,29.45,29.45,29.3,29.34,209960.0,28.5709,28.5709,28.4254,28.4642,209960.0
2023-05-24 13:15:00,29.33,29.51,29.32,29.5,119118.0,28.4545,28.6292,28.4448,28.6195,119118.0
2023-05-24 13:20:00,29.51,29.63,29.5,29.51,180897.0,28.6292,28.7456,28.6195,28.6292,180897.0
2023-05-24 13:25:00,29.51,29.51,29.43,29.47,59604.0,28.6292,28.6292,28.5515,28.5903,59604.0
2023-05-24 13:30:00,29.46,29.59,29.45,29.59,41171.0,28.5806,28.7068,28.5709,28.7068,41171.0
2023-05-24 13:35:00,29.59,29.66,29.57,29.66,127169.0,28.7068,28.7747,28.6874,28.7747,127169.0
2023-05-24 13:40:00,29.65,29.73,29.65,29.72,100067.0,28.765,28.8426,28.765,28.8329,100067.0
2023-05-24 13:45:00,29.73,29.78,29.62,29.63,113591.0,28.8426,28.8911,28.7359,28.7456,113591.0
2023-05-24 13:50:00,29.63,29.67,29.59,29.59,96580.0,28.7456,28.7844,28.7068,28.7068,96580.0
2023-05-24 13:55:00,29.59,29.66,29.57,29.64,24749.0,28.7068,28.7747,28.6874,28.7553,24749.0
2023-05-24 14:00:00,29.65,29.72,29.59,29.61,113744.0,28.765,28.8329,28.7068,28.7262,113744.0
2023-05-24 14:05:00,29.62,29.7,29.59,29.59,35541.0,28.7359,28.8135,28.7068,28.7068,35541.0
2023-05-24 14:10:00,29.59,29.63,29.53,29.58,109559.0,28.7068,28.7456,28.6486,28.6971,109559.0
2023-05-24 14:15:00,29.58,29.59,29.49,29.54,110088.0,28.6971,28.7068,28.6098,28.6583,110088.0
2023-05-24 14:20:00,29.53,29.56,29.47,29.56,38422.0,28.6486,28.6777,28.5903,28.6777,38422.0
2023-05-24 14:25:00,29.56,29.56,29.4,29.45,132395.0,28.6777,28.6777,28.5224,28.5709,132395.0
2023-05-24 14:30:00,29.44,29.5,29.39,29.49,60411.0,28.5612,28.6195,28.5127,28.6098,60411.0
2023-05-24 14:35:00,29.5,29.64,29.47,29.6,71252.0,28.6195,28.7553,28.5903,28.7165,71252.0
2023-05-24 14:40:00,29.61,29.65,29.52,29.56,41409.0,28.7262,28.765,28.6389,28.6777,41409.0
2023-05-24 14:45:00,29.56,29.64,29.55,29.55,46372.0,28.6777,28.7553,28.668,28.668,46372.0
2023-05-24 14:50:00,29.55,29.6,29.47,29.51,85000.0,28.668,28.7165,28.5903,28.6292,85000.0
2023-05-24 14:55:00,29.5,29.51,29.4,29.48,78472.0,28.6195,28.6292,28.5224,28.6,78472.0
2023-05-24 15:00:00,29.49,29.49,29.39,29.42,76415.0,28.6098,28.6098,28.5127,28.5418,76415.0
2023-05-24 15:05:00,29.43,29.54,29.43,29.5,70943.0,28.5515,28.6583,28.5515,28.6195,70943.0
2023-05-24 15:10:00,29.49,29.58,29.47,29.58,72425.0,28.6098,28.6971,28.5903,28.6971,72425.0
2023-05-24 15:15:00,29.58,29.81,29.57,29.77,188502.0,28.6971,28.9202,28.6874,28.8814,188502.0
2023-05-24 15:20:00,29.79,29.92,29.73,29.81,275096.0,28.9008,29.0269,28.8426,28.9202,275096.0
2023-05-24 15:25:00,29.83,29.88,29.8,29.84,178882.0,28.9396,28.9881,28.9105,28.9493,178882.0
2023-05-24 15:30:00,29.83,30.05,29.83,29.98,342636.0,28.9396,29.153,28.9396,29.0851,342636.0
2023-05-24 15:35:00,29.98,29.98,29.76,29.86,199030.0,29.0851,29.0851,28.8717,28.9687,199030.0
2023-05-24 15:40:00,29.86,29.89,29.79,29.81,117477.0,28.9687,28.9978,28.9008,28.9202,117477.0
2023-05-24 15:45:00,29.8,29.91,29.75,29.88,253705.0,28.9105,29.0172,28.862,28.9881,253705.0
2023-05-24 15:50:00,29.87,29.87,29.63,29.7,243714.0,28.9784,28.9784,28.7456,28.8135,243714.0
2023-05-24 15:55:00,29.7,29.82,29.63,29.74,242272.0,28.8135,28.9299,28.7456,28.8523,242272.0
2023-05-25 09:30:00,29.62,29.72,29.37,29.61,493211.0,28.7359,28.8329,28.4933,28.7262,493211.0
2023-05-25 09:35:00,29.63,29.7,29.23,29.26,465714.0,28.7456,28.8135,28.3575,28.3866,465714.0
2023-05-25 09:40:00,29.27,29.41,29.24,29.27,268740.0,28.3963,28.5321,28.3672,28.3963,268740.0
2023-05-25 09:45:00,29.27,29.6,29.27,29.38,497210.0,28.3963,28.7165,28.3963,28.503,497210.0
2023-05-25 09:50:00,29.36,29.46,29.26,29.39,339443.0,28.4836,28.5806,28.3866,28.5127,339443.0
2023-05-25 09:55:00,29.39,29.54,29.37,29.44,235093.0,28.5127,28.6583,28.4933,28.5612,235093.0
2023-05-25 10:00:00,29.43,29.54,29.32,29.38,168135.0,28.5515,28.6583,28.4448,28.503,168135.0
2023-05-25 10:05:00,29.37,29.43,29.1,29.1,434782.0,28.4933,28.5515,28.2314,28.2314,434782.0
2023-05-25 10:10:00,29.11,29.11,28.94,29.01,508301.0,28.2411,28.2411,28.0762,28.1441,508301.0
2023-05-25 10:15:00,29.02,29.14,28.95,28.96,230823.0,28.1538,28.2702,28.0859,28.0956,230823.0
2023-05-25 10:20:00,28.95,28.96,28.81,28.86,299190.0,28.0859,28.0956,27.95,27.9986,299190.0
2023-05-25 10:25:00,28.85,29.08,28.85,28.98,223196.0,27.9889,28.212,27.9889,28.115,223196.0
2023-05-25 10:30:00,28.98,29.02,28.73,28.81,346477.0,28.115,28.1538,27.8724,27.95,346477.0
2023-05-25 10:35:00,28.81,28.87,28.75,28.87,209308.0,27.95,28.0083,27.8918,28.0083,209308.0
2023-05-25 10:40:00,28.88,28.95,28.81,28.89,232639.0,28.018,28.0859,27.95,28.0277,232639.0
2023-05-25 10:45:00,28.9,28.98,28.79,28.82,183617.0,28.0374,28.115,27.9306,27.9597,183617.0
2023-05-25 10:50:00,28.83,28.87,28.77,28.83,130217.0,27.9695,28.0083,27.9112,27.9695,130217.0
2023-05-25 10:55:00,28.82,28.89,28.79,28.84,134781.0,27.9597,28.0277,27.9306,27.9792,134781.0
2023-05-25 11:00:00,28.85,28.91,28.83,28.9,130684.0,27.9889,28.0471,27.9695,28.0374,130684.0
2023-05-25 11:05:00,28.9,28.97,28.82,28.88,187362.0,28.0374,28.1053,27.9597,28.018,187362.0
2023-05-25 11:10:00,28.88,28.9,28.77,28.82,191376.0,28.018,28.0374,27.9112,27.9597,191376.0
2023-05-25 11:15:00,28.82,28.87,28.58,28.6,354796.0,27.9597,28.0083,27.7269,27.7463,354796.0
2023-05-25 11:20:00,28.59,28.65,28.55,28.57,221393.0,27.7366,27.7948,27.6978,27.7172,221393.0
2023-05-25 11:25:00,28.58,28.59,28.5,28.55,137177.0,27.7269,27.7366,27.6493,27.6978,137177.0
2023-05-25 11:30:00,28.53,28.56,28.38,28.41,241053.0,27.6784,27.7075,27.5329,27.562,241053.0
2023-05-25 11:35:00,28.41,28.45,28.37,28.38,179275.0,27.562,27.6008,27.5232,27.5329,179275.0
2023-05-25 11:40:00,28.38,28.38,28.29,28.31,218480.0,27.5329,27.5329,27.4456,27.465,218480.0
2023-05-25 11:45:00,28.31,28.44,28.3,28.44,130852.0,27.465,27.5911,27.4553,27.5911,130852.0
2023-05-25 11:50:00,28.44,28.6,28.4,28.48,219548.0,27.5911,27.7463,27.5523,27.6299,219548.0
2023-05-25 11:55:00,28.48,28.66,28.46,28.65,157060.0,27.6299,27.8045,27.6105,27.7948,157060.0
2023-05-25 12:00:00,28.66,28.75,28.63,28.74,205634.0,27.8045,27.8918,27.7754,27.8821,205634.0
2023-05-25 12:05:00,28.74,28.77,28.67,28.71,140052.0,27.8821,27.9112,27.8142,27.853,140052.0
2023-05-25 12:10:00,28.71,28.82,28.69,28.76,157348.0,27.853,27.9597,27.8336,27.9015,157348.0
2023-05-25 12:15:00,28.77,28.83,28.75,28.82,116145.0,27.9112,27.9695,27.8918,27.9597,116145.0
2023-05-25 12:20:00,28.82,28.86,28.71,28.73,145277.0,27.9597,27.9986,27.853,27.8724,145277.0
2023-05-25 12:25:00,28.73,28.76,28.65,28.72,187901.0,27.8724,27.9015,27.7948,27.8627,187901.0
2023-05-25 12:30:00,28.72,28.77,28.63,28.65,232172.0,27.8627,27.9112,27.7754,27.7948,232172.0
2023-05-25 12:35:00,28.65,28.78,28.64,28.78,91777.0,27.7948,27.9209,27.7851,27.9209,91777.0
2023-05-25 12:40:00,28.79,28.84,28.7,28.71,238925.0,27.9306,27.9792,27.8433,27.853,238925.0
2023-05-25 12:45:00,28.7,28.75,28.66,28.71,139767.0,27.8433,27.8918,27.8045,27.853,139767.0
2023-05-25 12:50:00,28.71,28.77,28.69,28.69,39059.0,27.853,27.9112,27.8336,27.8336,39059.0
2023-05-25 12:55:00,28.69,28.8,28.58,28.6,131405.0,27.8336,27.9403,27.7269,27.7463,131405.0
2023-05-25 13:00:00,28.6,28.63,28.52,28.55,107214.0,27.7463,27.7754,27.6687,27.6978,107214.0
2023-05-25 13:05:00,28.55,28.68,28.53,28.65,65938.0,27.6978,27.8239,27.6784,27.7948,65938.0
2023-05-25 13:10:00,28.65,28.71,28.63,28.7,117746.0,27.7948,27.853,27.7754,27.8433,117746.0
2023-05-25 13:15:00,28.7,28.85,28.7,28.83,114792.0,27.8433,27.9889,27.8433,27.9695,114792.0
2023-05-25 13:20:00,28.83,28.94,28.82,28.93,154674.0,27.9695,28.0762,27.9597,28.0665,154674.0
2023-05-25 13:25:00,28.94,29.05,28.93,28.99,159062.0,28.0762,28.1829,28.0665,28.1247,159062.0
2023-05-25 13:30:00,29.0,29.11,28.99,29.08,315203.0,28.1344,28.2411,28.1247,28.212,315203.0
2023-05-25 13:35:00,29.08,29.11,29.02,29.11,80807.0,28.212,28.2411,28.1538,28.2411,80807.0
2023-05-25 13:40:00,29.1,29.16,29.05,29.09,106006.0,28.2314,28.2896,28.1829,28.2217,106006.0
2023-05-25 13:45:00,29.08,29.09,29.0,29.02,141057.0,28.212,28.2217,28.1344,28.1538,141057.0
2023-05-25 13:50:00,29.03,29.03,28.87,28.88,156701.0,28.1635,28.1635,28.0083,28.018,156701.0
2023-05-25 13:55:00,28.89,28.96,28.87,28.94,72270.0,28.0277,28.0956,28.0083,28.0762,72270.0
2023-05-25 14:00:00,28.95,29.26,28.94,29.12,369352.0,28.0859,28.3866,28.0762,28.2508,369352.0
2023-05-25 14:05:00,29.12,29.12,28.95,28.97,164312.0,28.2508,28.2508,28.0859,28.1053,164312.0
2023-05-25 14:10:00,28.99,29.04,28.96,29.04,111643.0,28.1247,28.1732,28.0956,28.1732,111643.0
2023-05-25 14:15:00,29.04,29.16,29.03,29.13,123808.0,28.1732,28.2896,28.1635,28.2605,123808.0
2023-05-25 14:20:00,29.12,29.13,28.99,29.0,122814.0,28.2508,28.2605,28.1247,28.1344,122814.0
2023-05-25 14:25:00,29.0,29.13,28.99,29.01,71343.0,28.1344,28.2605,28.1247,28.1441,71343.0
2023-05-25 14:30:00,29.02,29.04,28.83,28.89,151508.0,28.1538,28.1732,27.9695,28.0277,151508.0
2023-05-25 14:35:00,28.89,28.9,28.78,28.81,119170.0,28.0277,28.0374,27.9209,27.95,119170.0
2023-05-25 14:40:00,28.81,28.86,28.71,28.78,113953.0,27.95,27.9986,27.853,27.9209,113953.0
2023-05-25 14:45:00,28.77,28.84,28.72,28.75,69160.0,27.9112,27.9792,27.8627,27.8918,69160.0
2023-05-25 14:50:00,28.75,28.84,28.75,28.83,45776.0,27.8918,27.9792,27.8918,27.9695,45776.0
2023-05-25 14:55:00,28.81,28.83,28.74,28.82,71512.0,27.95,27.9695,27.8821,27.9597,71512.0
2023-05-25 15:00:00,28.83,28.88,28.78,28.85,101043.0,27.9695,28.018,27.9209,27.9889,101043.0
2023-05-25 15:05:00,28.85,28.95,28.84,28.94,109512.0,27.9889,28.0859,27.9792,28.0762,109512.0
2023-05-25 15:10:00,28.94,29.03,28.94,28.94,115728.0,28.0762,28.1635,28.0762,28.0762,115728.0
2023-05-25 15:15:00,28.95,28.97,28.88,28.93,55086.0,28.0859,28.1053,28.018,28.0665,55086.0
2023-05-25 15:20:00,28.93,29.03,28.91,29.0,76616.0,28.0665,28.1635,28.0471,28.1344,76616.0
2023-05-25 15:25:00,29.0,29.17,28.96,29.11,173370.0,28.1344,28.2993,28.0956,28.2411,173370.0
2023-05-25 15:30:00,29.11,29.22,29.05,29.08,232389.0,28.2411,28.3478,28.1829,28.212,232389.0
2023-05-25 15:35:00,29.09,29.16,29.02,29.13,125822.0,28.2217,28.2896,28.1538,28.2605,125822.0
2023-05-25 15:40:00,29.13,29.18,29.09,29.13,117141.0,28.2605,28.309,28.2217,28.2605,117141.0
2023-05-25 15:45:00,29.12,29.19,29.06,29.08,334797.0,28.2508,28.3187,28.1926,28.212,334797.0
2023-05-25 15:50:00,29.06,29.07,28.98,29.0,167364.0,28.1926,28.2023,28.115,28.1344,167364.0
2023-05-25 15:55:00,28.99,29.09,28.94,29.05,301623.0,28.1247,28.2217,28.0762,28.1829,301623.0
2023-05-26 09:30:00,29.1,29.23,28.93,29.17,225565.0,28.2314,28.3575,28.0665,28.2993,225565.0
2023-05-26 09:35:00,29.17,29.18,28.98,29.17,230429.0,28.2993,28.309,28.115,28.2993,230429.0
2023-05-26 09:40:00,29.17,29.52,29.17,29.41,460301.0,28.2993,28.6389,28.2993,28.5321,460301.0
2023-05-26 09:45:00,29.41,29.51,29.16,29.19,366161.0,28.5321,28.6292,28.2896,28.3187,366161.0
2023-05-26 09:50:00,29.18,29.22,29.02,29.12,294149.0,28.309,28.3478,28.1538,28.2508,294149.0
2023-05-26 09:55:00,29.13,29.25,29.12,29.18,188173.0,28.2605,28.3769,28.2508,28.309,188173.0
2023-05-26 10:00:00,29.18,29.34,29.06,29.21,289526.0,28.309,28.4642,28.1926,28.3381,289526.0
2023-05-26 10:05:00,29.22,29.43,29.21,29.41,251891.0,28.3478,28.5515,28.3381,28.5321,251891.0
2023-05-26 10:10:00,29.42,29.43,29.22,29.27,292115.0,28.5418,28.5515,28.3478,28.3963,292115.0
2023-05-26 10:15:00,29.28,29.53,29.28,29.53,252324.0,28.406,28.6486,28.406,28.6486,252324.0
2023-05-26 10:20:00,29.53,29.67,29.46,29.66,377279.0,28.6486,28.7844,28.5806,28.7747,377279.0
2023-05-26 10:25:00,29.66,29.8,29.66,29.8,386426.0,28.7747,28.9105,28.7747,28.9105,386426.0
2023-05-26 10:30:00,29.79,29.81,29.63,29.66,295572.0,28.9008,28.9202,28.7456,28.7747,295572.0
2023-05-26 10:35:00,29.66,29.78,29.65,29.77,148272.0,28.7747,28.8911,28.765,28.8814,148272.0
2023-05-26 10:40:00,29.77,29.91,29.71,29.73,307767.0,28.8814,29.0172,28.8232,28.8426,307767.0
2023-05-26 10:45:00,29.73,29.77,29.64,29.76,208942.0,28.8426,28.8814,28.7553,28.8717,208942.0
2023-05-26 10:50:00,29.76,29.77,29.58,29.7,191360.0,28.8717,28.8814,28.6971,28.8135,191360.0
2023-05-26 10:55:00,29.7,29.72,29.59,29.6,190594.0,28.8135,28.8329,28.7068,28.7165,190594.0
2023-05-26 11:00:00,29.6,29.71,29.59,29.64,139202.0,28.7165,28.8232,28.7068,28.7553,139202.0
2023-05-26 11:05:00,29.63,29.7,29.59,29.6,127164.0,28.7456,28.8135,28.7068,28.7165,127164.0
2023-05-26 11:10:00,29.6,29.6,29.36,29.46,293434.0,28.7165,28.7165,28.4836,28.5806,293434.0
2023-05-26 11:15:00,29.48,29.53,29.39,29.45,102130.0,28.6,28.6486,28.5127,28.5709,102130.0
2023-05-26 11:20:00,29.45,29.5,29.37,29.43,160827.0,28.5709,28.6195,28.4933,28.5515,160827.0
2023-05-26 11:25:00,29.44,29.48,29.35,29.39,199907.0,28.5612,28.6,28.4739,28.5127,199907.0
2023-05-26 11:30:00,29.38,29.46,29.34,29.43,158641.0,28.503,28.5806,28.4642,28.5515,158641.0
2023-05-26 11:35:00,29.43,29.53,29.42,29.49,121000.0,28.5515,28.6486,28.5418,28.6098,121000.0
2023-05-26 11:40:00,29.49,29.58,29.46,29.55,121800.0,28.6098,28.6971,28.5806,28.668,121800.0
2023-05-26 11:45:00,29.56,29.57,29.44,29.52,104737.0,28.6777,28.6874,28.5612,28.6389,104737.0
2023-05-26 11:50:00,29.53,29.53,29.44,29.46,96725.0,28.6486,28.6486,28.5612,28.5806,96725.0
2023-05-26 11:55:00,29.45,29.47,29.35,29.38,67593.0,28.5709,28.5903,28.4739,28.503,67593.0
2023-05-26 12:00:00,29.37,29.59,29.34,29.58,145269.0,28.4933,28.7068,28.4642,28.6971,145269.0
2023-05-26 12:05:00,29.6,29.82,29.58,29.8,224785.0,28.7165,28.9299,28.6971,28.9105,224785.0
2023-05-26 12:10:00,29.81,29.84,29.73,29.76,182223.0,28.9202,28.9493,28.8426,28.8717,182223.0
2023-05-26 12:15:00,29.76,29.78,29.68,29.76,120181.0,28.8717,28.8911,28.7941,28.8717,120181.0
2023-05-26 12:20:00,29.76,29.88,29.76,29.86,179976.0,28.8717,28.9881,28.8717,28.9687,179976.0
2023-05-26 12:25:00,29.86,30.04,29.84,30.02,409118.0,28.9687,29.1433,28.9493,29.1239,409118.0
2023-05-26 12:30:00,30.01,30.1,29.98,30.04,216355.0,29.1142,29.2015,29.0851,29.1433,216355.0
2023-05-26 12:35:00,30.04,30.1,30.02,30.02,177745.0,29.1433,29.2015,29.1239,29.1239,177745.0
2023-05-26 12:40:00,30.02,30.08,30.01,30.03,118890.0,29.1239,29.1821,29.1142,29.1336,118890.0
2023-05-26 12:45:00,30.03,30.04,29.94,29.97,76700.0,29.1336,29.1433,29.0463,29.0754,76700.0
2023-05-26 12:50:00,29.99,30.04,29.94,29.96,110210.0,29.0948,29.1433,29.0463,29.0657,110210.0
2023-05-26 12:55:00,29.96,30.0,29.94,29.98,66974.0,29.0657,29.1045,29.0463,29.0851,66974.0
2023-05-26 13:00:00,29.99,30.05,29.99,30.02,88641.0,29.0948,29.153,29.0948,29.1239,88641.0
2023-05-26 13:05:00,30.02,30.05,30.01,30.03,97517.0,29.1239,29.153,29.1142,29.1336,97517.0
2023-05-26 13:10:00,30.02,30.04,29.98,29.98,128835.0,29.1239,29.1433,29.0851,29.0851,128835.0
2023-05-26 13:15:00,29.99,30.01,29.81,29.88,138010.0,29.0948,29.1142,28.9202,28.9881,138010.0
2023-05-26 13:20:00,29.87,29.92,29.86,29.9,58818.0,28.9784,29.0269,28.9687,29.0075,58818.0
2023-05-26 13:25:00,29.88,29.88,29.81,29.84,110271.0,28.9881,28.9881,28.9202,28.9493,110271.0
2023-05-26 13:30:00,29.86,29.95,29.83,29.95,72771.0,28.9687,29.056,28.9396,29.056,72771.0
2023-05-26 13:35:00,29.95,29.96,29.81,29.84,81508.0,29.056,29.0657,28.9202,28.9493,81508.0
2023-05-26 13:40:00,29.84,29.84,29.67,29.69,158475.0,28.9493,28.9493,28.7844,28.8038,158475.0
2023-05-26 13:45:00,29.7,29.76,29.65,29.76,141669.0,28.8135,28.8717,28.765,28.8717,141669.0
2023-05-26 13:50:00,29.76,29.8,29.71,29.73,104372.0,28.8717,28.9105,28.8232,28.8426,104372.0
2023-05-26 13:55:00,29.73,29.82,29.72,29.79,93418.0,28.8426,28.9299,28.8329,28.9008,93418.0
2023-05-26 14:00:00,29.79,29.85,29.75,29.75,121202.0,28.9008,28.959,28.862,28.862,121202.0
2023-05-26 14:05:00,29.74,29.75,29.64,29.66,104494.0,28.8523,28.862,28.7553,28.7747,104494.0
2023-05-26 14:10:00,29.66,29.79,29.66,29.77,94610.0,28.7747,28.9008,28.7747,28.8814,94610.0
2023-05-26 14:15:00,29.77,29.84,29.75,29.82,34396.0,28.8814,28.9493,28.862,28.9299,34396.0
2023-05-26 14:20:00,29.82,29.86,29.79,29.84,92363.0,28.9299,28.9687,28.9008,28.9493,92363.0
2023-05-26 14:25:00,29.86,29.89,29.82,29.88,84390.0,28.9687,28.9978,28.9299,28.9881,84390.0
2023-05-26 14:30:00,29.89,29.9,29.82,29.87,72733.0,28.9978,29.0075,28.9299,28.9784,72733.0
2023-05-26 14:35:00,29.87,29.95,29.87,29.9,72416.0,28.9784,29.056,28.9784,29.0075,72416.0
2023-05-26 14:40:00,29.9,29.94,29.88,29.93,49789.0,29.0075,29.0463,28.9881,29.0366,49789.0
2023-05-26 14:45:00,29.92,29.98,29.91,29.94,93075.0,29.0269,29.0851,29.0172,29.0463,93075.0
2023-05-26 14:50:00,29.94,30.0,29.94,29.99,100228.0,29.0463,29.1045,29.0463,29.0948,100228.0
2023-05-26 14:55:00,29.99,30.01,29.9,29.93,112499.0,29.0948,29.1142,29.0075,29.0366,112499.0
2023-05-26 15:00:00,29.93,30.06,29.92,30.02,136059.0,29.0366,29.1627,29.0269,29.1239,136059.0
2023-05-26 15:05:00,30.02,30.02,29.97,30.01,57320.0,29.1239,29.1239,29.0754,29.1142,57320.0
2023-05-26 15:10:00,30.02,30.04,29.93,29.98,78818.0,29.1239,29.1433,29.0366,29.0851,78818.0
2023-05-26 15:15:00,29.97,30.01,29.96,29.96,36632.0,29.0754,29.1142,29.0657,29.0657,36632.0
2023-05-26 15:20:00,29.97,30.01,29.93,29.95,58206.0,29.0754,29.1142,29.0366,29.056,58206.0
2023-05-26 15:25:00,29.94,29.97,29.86,29.87,143216.0,29.0463,29.0754,28.9687,28.9784,143216.0
2023-05-26 15:30:00,29.88,29.97,29.87,29.89,165287.0,28.9881,29.0754,28.9784,28.9978,165287.0
2023-05-26 15:35:00,29.88,29.93,29.87,29.9,74301.0,28.9881,29.0366,28.9784,29.0075,74301.0
2023-05-26 15:40:00,29.9,29.99,29.88,29.98,110109.0,29.0075,29.0948,28.9881,29.0851,110109.0
2023-05-26 15:45:00,29.98,30.03,29.97,30.01,162347.0,29.0851,29.1336,29.0754,29.1142,162347.0
2023-05-26 15:50:00,30.01,30.02,29.91,30.02,253267.0,29.1142,29.1239,29.0172,29.1239,253267.0
2023-05-26 15:55:00,30.02,30.05,29.92,29.94,272011.0,29.1239,29.153,29.0269,29.0463,272011.0
2023-05-30 09:30:00,30.27,30.65,30.27,30.6,598728.0,29.3665,29.7351,29.3665,29.6866,598728.0
2023-05-30 09:35:00,30.61,30.69,30.18,30.18,662764.0,29.6963,29.7739,29.2792,29.2792,662764.0
2023-05-30 09:40:00,30.17,30.28,30.04,30.06,518089.0,29.2695,29.3762,29.1433,29.1627,518089.0
2023-05-30 09:45:00,30.07,30.3,29.96,30.23,375354.0,29.1724,29.3956,29.0657,29.3277,375354.0
2023-05-30 09:50:00,30.24,30.41,30.07,30.08,378555.0,29.3374,29.5023,29.1724,29.1821,378555.0
2023-05-30 09:55:00,30.08,30.18,29.97,30.11,259154.0,29.1821,29.2792,29.0754,29.2112,259154.0
2023-05-30 10:00:00,30.11,30.16,29.73,29.81,493214.0,29.2112,29.2598,28.8426,28.9202,493214.0
2023-05-30 10:05:00,29.79,29.86,29.7,29.85,237888.0,28.9008,28.9687,28.8135,28.959,237888.0
2023-05-30 10:10:00,29.85,30.0,29.75,29.89,287581.0,28.959,29.1045,28.862,28.9978,287581.0
2023-05-30 10:15:00,29.91,30.2,29.91,30.2,230536.0,29.0172,29.2986,29.0172,29.2986,230536.0
2023-05-30 10:20:00,30.21,30.32,29.98,29.98,514550.0,29.3083,29.415,29.0851,29.0851,514550.0
2023-05-30 10:25:00,29.99,30.01,29.52,29.64,434846.0,29.0948,29.1142,28.6389,28.7553,434846.0
2023-05-30 10:30:00,29.63,29.74,29.53,29.59,389605.0,28.7456,28.8523,28.6486,28.7068,389605.0
2023-05-30 10:35:00,29.58,29.73,29.58,29.68,193948.0,28.6971,28.8426,28.6971,28.7941,193948.0
2023-05-30 10:40:00,29.68,29.76,29.63,29.66,150544.0,28.7941,28.8717,28.7456,28.7747,150544.0
2023-05-30 10:45:00,29.67,29.71,29.5,29.61,215265.0,28.7844,28.8232,28.6195,28.7262,215265.0
2023-05-30 10:50:00,29.62,29.71,29.51,29.55,201634.0,28.7359,28.8232,28.6292,28.668,201634.0
2023-05-30 10:55:00,29.55,29.66,29.51,29.58,132751.0,28.668,28.7747,28.6292,28.6971,132751.0
2023-05-30 11:00:00,29.58,29.72,29.56,29.69,141101.0,28.6971,28.8329,28.6777,28.8038,141101.0
2023-05-30 11:05:00,29.7,29.74,29.6,29.62,71971.0,28.8135,28.8523,28.7165,28.7359,71971.0
2023-05-30 11:10:00,29.61,29.63,29.54,29.61,71325.0,28.7262,28.7456,28.6583,28.7262,71325.0
2023-05-30 11:15:00,29.6,29.61,29.41,29.43,341873.0,28.7165,28.7262,28.5321,28.5515,341873.0
2023-05-30 11:20:00,29.44,29.45,29.32,29.34,303077.0,28.5612,28.5709,28.4448,28.4642,303077.0
2023-05-30 11:25:00,29.34,29.53,29.29,29.51,296258.0,28.4642,28.6486,28.4157,28.6292,296258.0
2023-05-30 11:30:00,29.52,29.57,29.46,29.5,242797.0,28.6389,28.6874,28.5806,28.6195,242797.0
2023-05-30 11:35:00,29.51,29.63,29.46,29.61,102065.0,28.6292,28.7456,28.5806,28.7262,102065.0
2023-05-30 11:40:00,29.62,29.67,29.54,29.55,98087.0,28.7359,28.7844,28.6583,28.668,98087.0
2023-05-30 11:45:00,29.55,29.64,29.53,29.58,80229.0,28.668,28.7553,28.6486,28.6971,80229.0
2023-05-30 11:50:00,29.57,29.63,29.5,29.63,74967.0,28.6874,28.7456,28.6195,28.7456,74967.0
2023-05-30 11:55:00,29.63,29.74,29.61,29.69,125105.0,28.7456,28.8523,28.7262,28.8038,125105.0
2023-05-30 12:00:00,29.67,29.71,29.58,29.58,82652.0,28.7844,28.8232,28.6971,28.6971,82652.0
2023-05-30 12:05:00,29.58,29.58,29.47,29.52,116917.0,28.6971,28.6971,28.5903,28.6389,116917.0
2023-05-30 12:10:00,29.53,29.59,29.49,29.57,89741.0,28.6486,28.7068,28.6098,28.6874,89741.0
2023-05-30 12:15:00,29.56,29.65,29.52,29.62,119025.0,28.6777,28.765,28.6389,28.7359,119025.0
2023-05-30 12:20:00,29.62,29.65,29.58,29.65,49965.0,28.7359,28.765,28.6971,28.765,49965.0
2023-05-30 12:25:00,29.65,29.69,29.56,29.61,91122.0,28.765,28.8038,28.6777,28.7262,91122.0
2023-05-30 12:30:00,29.61,29.63,29.56,29.6,64116.0,28.7262,28.7456,28.6777,28.7165,64116.0
2023-05-30 12:35:00,29.6,29.67,29.5,29.5,126191.0,28.7165,28.7844,28.6195,28.6195,126191.0
2023-05-30 12:40:00,29.5,29.5,29.39,29.42,172919.0,28.6195,28.6195,28.5127,28.5418,172919.0
2023-05-30 12:45:00,29.41,29.52,29.38,29.52,82854.0,28.5321,28.6389,28.503,28.6389,82854.0
2023-05-30 12:50:00,29.51,29.62,29.45,29.6,118819.0,28.6292,28.7359,28.5709,28.7165,118819.0
2023-05-30 12:55:00,29.59,29.63,29.55,29.62,35003.0,28.7068,28.7456,28.668,28.7359,35003.0
2023-05-30 13:00:00,29.63,29.64,29.56,29.59,90856.0,28.7456,28.7553,28.6777,28.7068,90856.0
2023-05-30 13:05:00,29.6,29.6,29.48,29.53,132729.0,28.7165,28.7165,28.6,28.6486,132729.0
2023-05-30 13:10:00,29.52,29.57,29.46,29.48,55238.0,28.6389,28.6874,28.5806,28.6,55238.0
2023-05-30 13:15:00,29.48,29.57,29.44,29.55,99842.0,28.6,28.6874,28.5612,28.668,99842.0
2023-05-30 13:20:00,29.57,29.62,29.52,29.57,37821.0,28.6874,28.7359,28.6389,28.6874,37821.0
2023-05-30 13:25:00,29.57,29.57,29.35,29.39,138453.0,28.6874,28.6874,28.4739,28.5127,138453.0
2023-05-30 13:30:00,29.38,29.45,29.27,29.41,171846.0,28.503,28.5709,28.3963,28.5321,171846.0
2023-05-30 13:35:00,29.4,29.45,29.37,29.4,121162.0,28.5224,28.5709,28.4933,28.5224,121162.0
2023-05-30 13:40:00,29.41,29.47,29.37,29.4,28948.0,28.5321,28.5903,28.4933,28.5224,28948.0
2023-05-30 13:45:00,29.4,29.48,29.38,29.45,48789.0,28.5224,28.6,28.503,28.5709,48789.0
2023-05-30 13:50:00,29.46,29.49,29.33,29.36,48821.0,28.5806,28.6098,28.4545,28.4836,48821.0
2023-05-30 13:55:00,29.35,29.37,29.28,29.35,56704.0,28.4739,28.4933,28.406,28.4739,56704.0
2023-05-30 14:00:00,29.35,29.39,29.3,29.31,59673.0,28.4739,28.5127,28.4254,28.4351,59673.0
2023-05-30 14:05:00,29.31,29.36,29.27,29.29,93435.0,28.4351,28.4836,28.3963,28.4157,93435.0
2023-05-30 14:10:00,29.28,29.39,29.27,29.36,53412.0,28.406,28.5127,28.3963,28.4836,53412.0
2023-05-30 14:15:00,29.35,29.45,29.32,29.44,80333.0,28.4739,28.5709,28.4448,28.5612,80333.0
2023-05-30 14:20:00,29.45,29.55,29.42,29.52,129620.0,28.5709,28.668,28.5418,28.6389,129620.0
2023-05-30 14:25:00,29.53,29.61,29.52,29.59,65823.0,28.6486,28.7262,28.6389,28.7068,65823.0
2023-05-30 14:30:00,29.59,29.66,29.58,29.64,75302.0,28.7068,28.7747,28.6971,28.7553,75302.0
2023-05-30 14:35:00,29.64,29.69,29.63,29.69,86614.0,28.7553,28.8038,28.7456,28.8038,86614.0
2023-05-30 14:40:00,29.69,29.76,29.67,29.75,82300.0,28.8038,28.8717,28.7844,28.862,82300.0
2023-05-30 14:45:00,29.76,29.78,29.64,29.65,175265.0,28.8717,28.8911,28.7553,28.765,175265.0
2023-05-30 14:50:00,29.65,29.69,29.56,29.68,141647.0,28.765,28.8038,28.6777,28.7941,141647.0
2023-05-30 14:55:00,29.69,29.71,29.57,29.58,90742.0,28.8038,28.8232,28.6874,28.6971,90742.0
2023-05-30 15:00:00,29.57,29.64,29.55,29.59,128914.0,28.6874,28.7553,28.668,28.7068,128914.0
2023-05-30 15:05:00,29.58,29.6,29.51,29.58,120353.0,28.6971,28.7165,28.6292,28.6971,120353.0
2023-05-30 15:10:00,29.58,29.65,29.55,29.59,89561.0,28.6971,28.765,28.668,28.7068,89561.0
2023-05-30 15:15:00,29.59,29.63,29.55,29.6,56158.0,28.7068,28.7456,28.668,28.7165,56158.0
2023-05-30 15:20:00,29.62,29.69,29.62,29.66,76838.0,28.7359,28.8038,28.7359,28.7747,76838.0
2023-05-30 15:25:00,29.66,29.71,29.66,29.68,54636.0,28.7747,28.8232,28.7747,28.7941,54636.0
2023-05-30 15:30:00,29.68,29.79,29.67,29.74,197041.0,28.7941,28.9008,28.7844,28.8523,197041.0
2023-05-30 15:35:00,29.75,29.76,29.69,29.74,85199.0,28.862,28.8717,28.8038,28.8523,85199.0
2023-05-30 15:40:00,29.74,29.77,29.71,29.73,74008.0,28.8523,28.8814,28.8232,28.8426,74008.0
2023-05-30 15:45:00,29.74,29.86,29.74,29.8,208442.0,28.8523,28.9687,28.8523,28.9105,208442.0
2023-05-30 15:50:00,29.8,29.8,29.55,29.56,276414.0,28.9105,28.9105,28.668,28.6777,276414.0
2023-05-30 15:55:00,29.56,29.7,29.54,29.64,246723.0,28.6777,28.8135,28.6583,28.7553,246723.0
2023-05-31 09:30:00,29.24,29.89,29.13,29.44,534389.0,28.3672,28.9978,28.2605,28.5612,534389.0
2023-05-31 09:35:00,29.43,29.51,29.31,29.5,291442.0,28.5515,28.6292,28.4351,28.6195,291442.0
2023-05-31 09:40:00,29.51,29.52,29.35,29.38,157351.0,28.6292,28.6389,28.4739,28.503,157351.0
2023-05-31 09:45:00,29.37,29.45,28.91,28.93,512479.0,28.4933,28.5709,28.0471,28.0665,512479.0
2023-05-31 09:50:00,28.92,29.12,28.89,28.95,321812.0,28.0568,28.2508,28.0277,28.0859,321812.0
2023-05-31 09:55:00,28.94,29.11,28.91,29.1,225392.0,28.0762,28.2411,28.0471,28.2314,225392.0
2023-05-31 10:00:00,29.1,29.11,28.84,28.89,383876.0,28.2314,28.2411,27.9792,28.0277,383876.0
2023-05-31 10:05:00,28.89,28.91,28.69,28.7,334661.0,28.0277,28.0471,27.8336,27.8433,334661.0
2023-05-31 10:10:00,28.7,28.75,28.54,28.66,366807.0,27.8433,27.8918,27.6881,27.8045,366807.0
2023-05-31 10:15:00,28.67,28.68,28.55,28.58,143912.0,27.8142,27.8239,27.6978,27.7269,143912.0
2023-05-31 10:20:00,28.57,28.61,28.5,28.52,227852.0,27.7172,27.756,27.6493,27.6687,227852.0
2023-05-31 10:25:00,28.52,28.52,28.31,28.38,644321.0,27.6687,27.6687,27.465,27.5329,644321.0
2023-05-31 10:30:00,28.38,28.38,28.26,28.28,292116.0,27.5329,27.5329,27.4165,27.4359,292116.0
2023-05-31 10:35:00,28.28,28.37,28.2,28.29,274721.0,27.4359,27.5232,27.3583,27.4456,274721.0
2023-05-31 10:40:00,28.3,28.32,28.22,28.3,159551.0,27.4553,27.4747,27.3777,27.4553,159551.0
2023-05-31 10:45:00,28.29,28.43,28.28,28.32,198954.0,27.4456,27.5814,27.4359,27.4747,198954.0
2023-05-31 10:50:00,28.31,28.32,28.22,28.31,174001.0,27.465,27.4747,27.3777,27.465,174001.0
2023-05-31 10:55:00,28.32,28.45,28.26,28.29,204924.0,27.4747,27.6008,27.4165,27.4456,204924.0
2023-05-31 11:00:00,28.3,28.43,28.23,28.31,138803.0,27.4553,27.5814,27.3874,27.465,138803.0
2023-05-31 11:05:00,28.3,28.31,28.16,28.19,163895.0,27.4553,27.465,27.3194,27.3486,163895.0
2023-05-31 11:10:00,28.19,28.23,28.13,28.15,93384.0,27.3486,27.3874,27.2903,27.3097,93384.0
2023-05-31 11:15:00,28.15,28.19,28.13,28.16,93784.0,27.3097,27.3486,27.2903,27.3194,93784.0
2023-05-31 11:20:00,28.16,28.26,28.16,28.2,157157.0,27.3194,27.4165,27.3194,27.3583,157157.0
2023-05-31 11:25:00,28.2,28.28,28.09,28.09,133741.0,27.3583,27.4359,27.2515,27.2515,133741.0
2023-05-31 11:30:00,28.09,28.14,28.06,28.12,89233.0,27.2515,27.3,27.2224,27.2806,89233.0
2023-05-31 11:35:00,28.13,28.2,28.07,28.08,96593.0,27.2903,27.3583,27.2321,27.2418,96593.0
2023-05-31 11:40:00,28.08,28.16,28.05,28.12,162535.0,27.2418,27.3194,27.2127,27.2806,162535.0
2023-05-31 11:45:00,28.12,28.18,28.08,28.16,116199.0,27.2806,27.3389,27.2418,27.3194,116199.0
2023-05-31 11:50:00,28.15,28.32,28.07,28.31,158187.0,27.3097,27.4747,27.2321,27.465,158187.0
2023-05-31 11:55:00,28.31,28.31,28.16,28.21,128995.0,27.465,27.465,27.3194,27.368,128995.0
2023-05-31 12:00:00,28.21,28.34,28.2,28.32,107662.0,27.368,27.4941,27.3583,27.4747,107662.0
2023-05-31 12:05:00,28.33,28.33,28.12,28.21,101901.0,27.4844,27.4844,27.2806,27.368,101901.0
2023-05-31 12:10:00,28.2,28.24,28.15,28.23,101555.0,27.3583,27.3971,27.3097,27.3874,101555.0
2023-05-31 12:15:00,28.24,28.3,28.21,28.25,50914.0,27.3971,27.4553,27.368,27.4068,50914.0
2023-05-31 12:20:00,28.25,28.29,28.21,28.29,89510.0,27.4068,27.4456,27.368,27.4456,89510.0
2023-05-31 12:25:00,28.28,28.29,28.2,28.24,79862.0,27.4359,27.4456,27.3583,27.3971,79862.0
2023-05-31 12:30:00,28.24,28.29,28.2,28.28,54717.0,27.3971,27.4456,27.3583,27.4359,54717.0
2023-05-31 12:35:00,28.28,28.3,28.22,28.23,121764.0,27.4359,27.4553,27.3777,27.3874,121764.0
2023-05-31 12:40:00,28.24,28.38,28.21,28.33,122536.0,27.3971,27.5329,27.368,27.4844,122536.0
2023-05-31 12:45:00,28.34,28.49,28.28,28.38,233734.0,27.4941,27.6396,27.4359,27.5329,233734.0
2023-05-31 12:50:00,28.38,28.4,28.17,28.22,367929.0,27.5329,27.5523,27.3292,27.3777,367929.0
2023-05-31 12:55:00,28.22,28.3,28.21,28.29,78705.0,27.3777,27.4553,27.368,27.4456,78705.0
2023-05-31 13:00:00,28.3,28.32,28.24,28.28,41516.0,27.4553,27.4747,27.3971,27.4359,41516.0
2023-05-31 13:05:00,28.29,28.39,28.27,28.38,139851.0,27.4456,27.5426,27.4262,27.5329,139851.0
2023-05-31 13:10:00,28.39,28.44,28.37,28.4,100863.0,27.5426,27.5911,27.5232,27.5523,100863.0
2023-05-31 13:15:00,28.41,28.48,28.39,28.39,178585.0,27.562,27.6299,27.5426,27.5426,178585.0
2023-05-31 13:20:00,28.38,28.47,28.34,28.46,119181.0,27.5329,27.6202,27.4941,27.6105,119181.0
2023-05-31 13:25:00,28.45,28.56,28.43,28.56,94855.0,27.6008,27.7075,27.5814,27.7075,94855.0
2023-05-31 13:30:00,28.56,28.62,28.54,28.59,160275.0,27.7075,27.7657,27.6881,27.7366,160275.0
2023-05-31 13:35:00,28.6,28.66,28.51,28.65,293967.0,27.7463,27.8045,27.659,27.7948,293967.0
2023-05-31 13:40:00,28.66,28.77,28.64,28.66,246208.0,27.8045,27.9112,27.7851,27.8045,246208.0
2023-05-31 13:45:00,28.66,28.67,28.55,28.58,117822.0,27.8045,27.8142,27.6978,27.7269,117822.0
2023-05-31 13:50:00,28.57,28.7,28.57,28.63,103273.0,27.7172,27.8433,27.7172,27.7754,103273.0
2023-05-31 13:55:00,28.63,28.7,28.62,28.68,117561.0,27.7754,27.8433,27.7657,27.8239,117561.0
2023-05-31 14:00:00,28.67,28.72,28.61,28.66,89947.0,27.8142,27.8627,27.756,27.8045,89947.0
2023-05-31 14:05:00,28.67,28.73,28.65,28.71,116180.0,27.8142,27.8724,27.7948,27.853,116180.0
2023-05-31 14:10:00,28.71,28.78,28.67,28.77,103650.0,27.853,27.9209,27.8142,27.9112,103650.0
2023-05-31 14:15:00,28.77,28.82,28.65,28.71,175321.0,27.9112,27.9597,27.7948,27.853,175321.0
2023-05-31 14:20:00,28.72,28.77,28.68,28.75,56423.0,27.8627,27.9112,27.8239,27.8918,56423.0
2023-05-31 14:25:00,28.76,28.82,28.71,28.81,71508.0,27.9015,27.9597,27.853,27.95,71508.0
2023-05-31 14:30:00,28.81,28.83,28.74,28.74,107340.0,27.95,27.9695,27.8821,27.8821,107340.0
2023-05-31 14:35:00,28.74,28.85,28.74,28.82,97124.0,27.8821,27.9889,27.8821,27.9597,97124.0
2023-05-31 14:40:00,28.83,28.85,28.79,28.83,27876.0,27.9695,27.9889,27.9306,27.9695,27876.0
2023-05-31 14:45:00,28.84,28.86,28.71,28.72,96446.0,27.9792,27.9986,27.853,27.8627,96446.0
2023-05-31 14:50:00,28.71,28.71,28.55,28.59,211684.0,27.853,27.853,27.6978,27.7366,211684.0
2023-05-31 14:55:00,28.6,28.65,28.55,28.63,78787.0,27.7463,27.7948,27.6978,27.7754,78787.0
2023-05-31 15:00:00,28.64,28.69,28.54,28.57,94649.0,27.7851,27.8336,27.6881,27.7172,94649.0
2023-05-31 15:05:00,28.57,28.59,28.52,28.58,52204.0,27.7172,27.7366,27.6687,27.7269,52204.0
2023-05-31 15:10:00,28.59,28.65,28.54,28.64,66532.0,27.7366,27.7948,27.6881,27.7851,66532.0
2023-05-31 15:15:00,28.64,28.64,28.57,28.59,99587.0,27.7851,27.7851,27.7172,27.7366,99587.0
2023-05-31 15:20:00,28.58,28.66,28.56,28.62,69074.0,27.7269,27.8045,27.7075,27.7657,69074.0
2023-05-31 15:25:00,28.61,28.64,28.58,28.61,55752.0,27.756,27.7851,27.7269,27.756,55752.0
2023-05-31 15:30:00,28.61,28.63,28.55,28.6,128424.0,27.756,27.7754,27.6978,27.7463,128424.0
2023-05-31 15:35:00,28.6,28.66,28.58,28.65,76293.0,27.7463,27.8045,27.7269,27.7948,76293.0
2023-05-31 15:40:00,28.65,28.8,28.63,28.79,188648.0,27.7948,27.9403,27.7754,27.9306,188648.0
2023-05-31 15:45:00,28.79,28.84,28.72,28.81,278394.0,27.9306,27.9792,27.8627,27.95,278394.0
2023-05-31 15:50:00,28.81,28.93,28.74,28.8,323145.0,27.95,28.0665,27.8821,27.9403,323145.0
2023-05-31 15:55:00,28.8,28.82,28.69,28.71,192845.0,27.9403,27.9597,27.8336,27.853,192845.0
2023-06-01 09:30:00,28.82,28.89,28.42,28.53,464726.0,27.9597,28.0277,27.5717,27.6784,464726.0
2023-06-01 09:35:00,28.52,28.84,28.52,28.84,307551.0,27.6687,27.9792,27.6687,27.9792,307551.0
2023-06-01 09:40:00,28.84,28.84,28.44,28.53,266780.0,27.9792,27.9792,27.5911,27.6784,266780.0
2023-06-01 09:45:00,28.5,28.61,28.4,28.45,315990.0,27.6493,27.756,27.5523,27.6008,315990.0
2023-06-01 09:50:00,28.45,28.55,28.35,28.39,215916.0,27.6008,27.6978,27.5038,27.5426,215916.0
2023-06-01 09:55:00,28.39,28.45,28.34,28.41,234641.0,27.5426,27.6008,27.4941,27.562,234641.0
2023-06-01 10:00:00,28.44,28.72,28.41,28.71,323665.0,27.5911,27.8627,27.562,27.853,323665.0
2023-06-01 10:05:00,28.68,28.85,28.67,28.72,246425.0,27.8239,27.9889,27.8142,27.8627,246425.0
2023-06-01 10:10:00,28.72,28.88,28.69,28.83,195970.0,27.8627,28.018,27.8336,27.9695,195970.0
2023-06-01 10:15:00,28.82,28.87,28.64,28.77,276231.0,27.9597,28.0083,27.7851,27.9112,276231.0
2023-06-01 10:20:00,28.77,28.82,28.62,28.68,130154.0,27.9112,27.9597,27.7657,27.8239,130154.0
2023-06-01 10:25:00,28.68,28.87,28.58,28.84,204279.0,27.8239,28.0083,27.7269,27.9792,204279.0
2023-06-01 10:30:00,28.84,28.92,28.75,28.91,148905.0,27.9792,28.0568,27.8918,28.0471,148905.0
2023-06-01 10:35:00,28.91,29.12,28.88,29.1,276607.0,28.0471,28.2508,28.018,28.2314,276607.0
2023-06-01 10:40:00,29.1,29.34,29.09,29.3,416058.0,28.2314,28.4642,28.2217,28.4254,416058.0
2023-06-01 10:45:00,29.31,29.45,29.29,29.37,543268.0,28.4351,28.5709,28.4157,28.4933,543268.0
2023-06-01 10:50:00,29.38,29.46,29.31,29.37,209665.0,28.503,28.5806,28.4351,28.4933,209665.0
2023-06-01 10:55:00,29.37,29.41,29.3,29.33,129599.0,28.4933,28.5321,28.4254,28.4545,129599.0
2023-06-01 11:00:00,29.34,29.38,29.26,29.31,80878.0,28.4642,28.503,28.3866,28.4351,80878.0
2023-06-01 11:05:00,29.3,29.39,29.29,29.31,102378.0,28.4254,28.5127,28.4157,28.4351,102378.0
2023-06-01 11:10:00,29.3,29.47,29.28,29.47,156553.0,28.4254,28.5903,28.406,28.5903,156553.0
2023-06-01 11:15:00,29.47,29.61,29.47,29.48,380965.0,28.5903,28.7262,28.5903,28.6,380965.0
2023-06-01 11:20:00,29.48,29.6,29.47,29.58,84434.0,28.6,28.7165,28.5903,28.6971,84434.0
2023-06-01 11:25:00,29.59,29.77,29.57,29.7,234370.0,28.7068,28.8814,28.6874,28.8135,234370.0
2023-06-01 11:30:00,29.7,29.81,29.67,29.79,151988.0,28.8135,28.9202,28.7844,28.9008,151988.0
2023-06-01 11:35:00,29.8,29.9,29.79,29.82,220192.0,28.9105,29.0075,28.9008,28.9299,220192.0
2023-06-01 11:40:00,29.81,29.97,29.81,29.91,217690.0,28.9202,29.0754,28.9202,29.0172,217690.0
2023-06-01 11:45:00,29.91,29.96,29.82,29.96,183810.0,29.0172,29.0657,28.9299,29.0657,183810.0
2023-06-01 11:50:00,29.96,29.96,29.83,29.84,74212.0,29.0657,29.0657,28.9396,28.9493,74212.0
2023-06-01 11:55:00,29.84,29.92,29.81,29.83,125217.0,28.9493,29.0269,28.9202,28.9396,125217.0
2023-06-01 12:00:00,29.84,29.87,29.78,29.8,120453.0,28.9493,28.9784,28.8911,28.9105,120453.0
2023-06-01 12:05:00,29.8,29.86,29.77,29.79,114837.0,28.9105,28.9687,28.8814,28.9008,114837.0
2023-06-01 12:10:00,29.8,29.85,29.76,29.82,53574.0,28.9105,28.959,28.8717,28.9299,53574.0
2023-06-01 12:15:00,29.82,29.88,29.72,29.87,124161.0,28.9299,28.9881,28.8329,28.9784,124161.0
2023-06-01 12:20:00,29.87,29.95,29.85,29.88,125656.0,28.9784,29.056,28.959,28.9881,125656.0
2023-06-01 12:25:00,29.89,29.95,29.88,29.92,65912.0,28.9978,29.056,28.9881,29.0269,65912.0
2023-06-01 12:30:00,29.91,29.92,29.84,29.84,48296.0,29.0172,29.0269,28.9493,28.9493,48296.0
2023-06-01 12:35:00,29.85,29.92,29.83,29.86,58877.0,28.959,29.0269,28.9396,28.9687,58877.0
2023-06-01 12:40:00,29.86,29.86,29.8,29.8,46028.0,28.9687,28.9687,28.9105,28.9105,46028.0
2023-06-01 12:45:00,29.79,29.83,29.72,29.78,81381.0,28.9008,28.9396,28.8329,28.8911,81381.0
2023-06-01 12:50:00,29.81,29.83,29.74,29.77,42625.0,28.9202,28.9396,28.8523,28.8814,42625.0
2023-06-01 12:55:00,29.77,29.8,29.76,29.8,39802.0,28.8814,28.9105,28.8717,28.9105,39802.0
2023-06-01 13:00:00,29.81,29.81,29.72,29.74,37175.0,28.9202,28.9202,28.8329,28.8523,37175.0
2023-06-01 13:05:00,29.73,29.77,29.68,29.68,62311.0,28.8426,28.8814,28.7941,28.7941,62311.0
2023-06-01 13:10:00,29.68,29.78,29.66,29.75,66945.0,28.7941,28.8911,28.7747,28.862,66945.0
2023-06-01 13:15:00,29.76,29.78,29.72,29.77,33059.0,28.8717,28.8911,28.8329,28.8814,33059.0
2023-06-01 13:20:00,29.76,29.87,29.73,29.77,173076.0,28.8717,28.9784,28.8426,28.8814,173076.0
2023-06-01 13:25:00,29.78,29.79,29.73,29.78,68800.0,28.8911,28.9008,28.8426,28.8911,68800.0
2023-06-01 13:30:00,29.78,29.79,29.71,29.76,28413.0,28.8911,28.9008,28.8232,28.8717,28413.0
2023-06-01 13:35:00,29.74,29.78,29.71,29.75,50842.0,28.8523,28.8911,28.8232,28.862,50842.0
2023-06-01 13:40:00,29.75,29.83,29.73,29.82,51008.0,28.862,28.9396,28.8426,28.9299,51008.0
2023-06-01 13:45:00,29.82,29.88,29.81,29.86,80009.0,28.9299,28.9881,28.9202,28.9687,80009.0
2023-06-01 13:50:00,29.86,29.88,29.82,29.85,50279.0,28.9687,28.9881,28.9299,28.959,50279.0
2023-06-01 13:55:00,29.84,29.9,29.8,29.89,64490.0,28.9493,29.0075,28.9105,28.9978,64490.0
2023-06-01 14:00:00,29.89,29.9,29.79,29.84,63275.0,28.9978,29.0075,28.9008,28.9493,63275.0
2023-06-01 14:05:00,29.85,29.93,29.84,29.91,156905.0,28.959,29.0366,28.9493,29.0172,156905.0
2023-06-01 14:10:00,29.91,29.93,29.87,29.9,55863.0,29.0172,29.0366,28.9784,29.0075,55863.0
2023-06-01 14:15:00,29.89,29.93,29.82,29.85,69774.0,28.9978,29.0366,28.9299,28.959,69774.0
2023-06-01 14:20:00,29.86,29.89,29.84,29.85,49910.0,28.9687,28.9978,28.9493,28.959,49910.0
2023-06-01 14:25:00,29.84,29.89,29.83,29.84,38640.0,28.9493,28.9978,28.9396,28.9493,38640.0
2023-06-01 14:30:00,29.85,29.86,29.8,29.8,20937.0,28.959,28.9687,28.9105,28.9105,20937.0
2023-06-01 14:35:00,29.8,29.86,29.77,29.79,79551.0,28.9105,28.9687,28.8814,28.9008,79551.0
2023-06-01 14:40:00,29.8,29.86,29.79,29.84,33275.0,28.9105,28.9687,28.9008,28.9493,33275.0
2023-06-01 14:45:00,29.84,29.89,29.82,29.83,63080.0,28.9493,28.9978,28.9299,28.9396,63080.0
2023-06-01 14:50:00,29.84,29.89,29.81,29.85,87617.0,28.9493,28.9978,28.9202,28.959,87617.0
2023-06-01 14:55:00,29.84,29.88,29.81,29.87,60211.0,28.9493,28.9881,28.9202,28.9784,60211.0
2023-06-01 15:00:00,29.87,29.91,29.85,29.91,64975.0,28.9784,29.0172,28.959,29.0172,64975.0
2023-06-01 15:05:00,29.91,29.93,29.83,29.83,91562.0,29.0172,29.0366,28.9396,28.9396,91562.0
2023-06-01 15:10:00,29.84,29.91,29.81,29.9,59083.0,28.9493,29.0172,28.9202,29.0075,59083.0
2023-06-01 15:15:00,29.91,29.94,29.85,29.86,94174.0,29.0172,29.0463,28.959,28.9687,94174.0
2023-06-01 15:20:00,29.86,29.88,29.79,29.8,76277.0,28.9687,28.9881,28.9008,28.9105,76277.0
2023-06-01 15:25:00,29.78,29.82,29.71,29.73,92222.0,28.8911,28.9299,28.8232,28.8426,92222.0
2023-06-01 15:30:00,29.73,29.79,29.57,29.61,202561.0,28.8426,28.9008,28.6874,28.7262,202561.0
2023-06-01 15:35:00,29.61,29.64,29.54,29.61,171045.0,28.7262,28.7553,28.6583,28.7262,171045.0
2023-06-01 15:40:00,29.6,29.67,29.57,29.67,170529.0,28.7165,28.7844,28.6874,28.7844,170529.0
2023-06-01 15:45:00,29.66,29.75,29.63,29.74,462756.0,28.7747,28.862,28.7456,28.8523,462756.0
2023-06-01 15:50:00,29.73,29.73,29.58,29.67,371190.0,28.8426,28.8426,28.6971,28.7844,371190.0
2023-06-01 15:55:00,29.67,29.72,29.61,29.68,178401.0,28.7844,28.8329,28.7262,28.7941,178401.0
2023-06-02 09:30:00,30.87,31.39,30.84,30.87,1172952.0,29.9486,30.453,29.9195,29.9486,1172952.0
2023-06-02 09:35:00,30.89,31.35,30.89,31.1,597175.0,29.968,30.4142,29.968,30.1717,597175.0
2023-06-02 09:40:00,31.12,31.15,30.94,31.03,477880.0,30.1911,30.2202,30.0165,30.1038,477880.0
2023-06-02 09:45:00,31.01,31.11,30.82,30.94,454040.0,30.0844,30.1814,29.9001,30.0165,454040.0
2023-06-02 09:50:00,30.93,31.1,30.78,30.95,400592.0,30.0068,30.1717,29.8612,30.0262,400592.0
2023-06-02 09:55:00,30.96,31.05,30.61,30.69,355360.0,30.0359,30.1232,29.6963,29.7739,355360.0
2023-06-02 10:00:00,30.69,30.78,30.55,30.78,328167.0,29.7739,29.8612,29.6381,29.8612,328167.0
2023-06-02 10:05:00,30.79,30.87,30.72,30.82,323938.0,29.8709,29.9486,29.803,29.9001,323938.0
2023-06-02 10:10:00,30.83,31.05,30.76,31.04,271319.0,29.9098,30.1232,29.8418,30.1135,271319.0
2023-06-02 10:15:00,31.04,31.09,30.84,30.96,242895.0,30.1135,30.162,29.9195,30.0359,242895.0
2023-06-02 10:20:00,30.96,31.11,30.95,31.06,216404.0,30.0359,30.1814,30.0262,30.1329,216404.0
2023-06-02 10:25:00,31.05,31.29,31.01,31.26,390995.0,30.1232,30.356,30.0844,30.3269,390995.0
2023-06-02 10:30:00,31.26,31.29,31.14,31.24,173789.0,30.3269,30.356,30.2105,30.3075,173789.0
2023-06-02 10:35:00,31.23,31.42,31.2,31.4,291479.0,30.2978,30.4821,30.2687,30.4627,291479.0
2023-06-02 10:40:00,31.4,31.44,31.34,31.41,202454.0,30.4627,30.5015,30.4045,30.4724,202454.0
2023-06-02 10:45:00,31.41,31.57,31.39,31.49,411317.0,30.4724,30.6277,30.453,30.5501,411317.0
2023-06-02 10:50:00,31.48,31.52,31.43,31.49,230912.0,30.5404,30.5792,30.4918,30.5501,230912.0
2023-06-02 10:55:00,31.49,31.59,31.44,31.57,268155.0,30.5501,30.6471,30.5015,30.6277,268155.0
2023-06-02 11:00:00,31.58,31.73,31.57,31.7,410100.0,30.6374,30.7829,30.6277,30.7538,410100.0
2023-06-02 11:05:00,31.69,31.73,31.6,31.69,167912.0,30.7441,30.7829,30.6568,30.7441,167912.0
2023-06-02 11:10:00,31.69,31.77,31.69,31.73,301422.0,30.7441,30.8217,30.7441,30.7829,301422.0
2023-06-02 11:15:00,31.73,31.86,31.73,31.85,208188.0,30.7829,30.909,30.7829,30.8993,208188.0
2023-06-02 11:20:00,31.85,31.89,31.72,31.77,189383.0,30.8993,30.9381,30.7732,30.8217,189383.0
2023-06-02 11:25:00,31.76,31.85,31.72,31.81,132215.0,30.812,30.8993,30.7732,30.8605,132215.0
2023-06-02 11:30:00,31.81,31.83,31.7,31.73,293135.0,30.8605,30.8799,30.7538,30.7829,293135.0
2023-06-02 11:35:00,31.71,31.77,31.64,31.66,173906.0,30.7635,30.8217,30.6956,30.715,173906.0
2023-06-02 11:40:00,31.66,31.8,31.65,31.73,150683.0,30.715,30.8508,30.7053,30.7829,150683.0
2023-06-02 11:45:00,31.73,31.75,31.62,31.65,115067.0,30.7829,30.8023,30.6762,30.7053,115067.0
2023-06-02 11:50:00,31.64,31.71,31.57,31.68,282403.0,30.6956,30.7635,30.6277,30.7344,282403.0
2023-06-02 11:55:00,31.69,31.81,31.67,31.8,80520.0,30.7441,30.8605,30.7247,30.8508,80520.0
2023-06-02 12:00:00,31.81,31.85,31.75,31.79,120741.0,30.8605,30.8993,30.8023,30.8411,120741.0
2023-06-02 12:05:00,31.78,31.87,31.77,31.82,131619.0,30.8314,30.9187,30.8217,30.8702,131619.0
2023-06-02 12:10:00,31.84,31.89,31.82,31.86,96349.0,30.8896,30.9381,30.8702,30.909,96349.0
2023-06-02 12:15:00,31.85,31.88,31.8,31.84,86869.0,30.8993,30.9284,30.8508,30.8896,86869.0
2023-06-02 12:20:00,31.84,31.92,31.81,31.9,193258.0,30.8896,30.9672,30.8605,30.9478,193258.0
2023-06-02 12:25:00,31.9,31.98,31.89,31.97,170563.0,30.9478,31.0254,30.9381,31.0157,170563.0
2023-06-02 12:30:00,31.97,32.02,31.93,32.01,251260.0,31.0157,31.0642,30.9769,31.0545,251260.0
2023-06-02 12:35:00,32.01,32.07,32.0,32.05,133190.0,31.0545,31.1127,31.0448,31.0933,133190.0
2023-06-02 12:40:00,32.05,32.07,31.94,32.07,216526.0,31.0933,31.1127,30.9866,31.1127,216526.0
2023-06-02 12:45:00,32.07,32.16,32.05,32.07,379376.0,31.1127,31.2001,31.0933,31.1127,379376.0
2023-06-02 12:50:00,32.07,32.12,32.06,32.1,139965.0,31.1127,31.1612,31.103,31.1418,139965.0
2023-06-02 12:55:00,32.09,32.12,32.04,32.08,90945.0,31.1321,31.1612,31.0836,31.1224,90945.0
2023-06-02 13:00:00,32.08,32.1,32.01,32.01,77864.0,31.1224,31.1418,31.0545,31.0545,77864.0
2023-06-02 13:05:00,32.01,32.09,32.01,32.08,162997.0,31.0545,31.1321,31.0545,31.1224,162997.0
2023-06-02 13:10:00,32.06,32.11,32.03,32.1,210423.0,31.103,31.1515,31.0739,31.1418,210423.0
2023-06-02 13:15:00,32.11,32.23,32.1,32.23,193153.0,31.1515,31.268,31.1418,31.268,193153.0
2023-06-02 13:20:00,32.22,32.39,32.22,32.3,297354.0,31.2583,31.4232,31.2583,31.3359,297354.0
2023-06-02 13:25:00,32.3,32.43,32.27,32.42,209693.0,31.3359,31.462,31.3068,31.4523,209693.0
2023-06-02 13:30:00,32.42,32.48,32.31,32.38,262769.0,31.4523,31.5105,31.3456,31.4135,262769.0
2023-06-02 13:35:00,32.37,32.45,32.34,32.44,170140.0,31.4038,31.4814,31.3747,31.4717,170140.0
2023-06-02 13:40:00,32.45,32.47,32.36,32.42,185089.0,31.4814,31.5008,31.3941,31.4523,185089.0
2023-06-02 13:45:00,32.42,32.54,32.4,32.53,228149.0,31.4523,31.5687,31.4329,31.559,228149.0
2023-06-02 13:50:00,32.52,32.55,32.48,32.55,212174.0,31.5493,31.5784,31.5105,31.5784,212174.0
2023-06-02 13:55:00,32.55,32.58,32.47,32.5,260066.0,31.5784,31.6075,31.5008,31.5299,260066.0
2023-06-02 14:00:00,32.51,32.55,32.47,32.48,106299.0,31.5396,31.5784,31.5008,31.5105,106299.0
2023-06-02 14:05:00,32.48,32.48,32.29,32.43,297554.0,31.5105,31.5105,31.3262,31.462,297554.0
2023-06-02 14:10:00,32.43,32.44,32.32,32.32,111526.0,31.462,31.4717,31.3553,31.3553,111526.0
2023-06-02 14:15:00,32.33,32.38,32.27,32.3,101193.0,31.365,31.4135,31.3068,31.3359,101193.0
2023-06-02 14:20:00,32.31,32.38,32.29,32.37,174122.0,31.3456,31.4135,31.3262,31.4038,174122.0
2023-06-02 14:25:00,32.36,32.38,32.33,32.36,98930.0,31.3941,31.4135,31.365,31.3941,98930.0
2023-06-02 14:30:00,32.37,32.49,32.36,32.44,184925.0,31.4038,31.5202,31.3941,31.4717,184925.0
2023-06-02 14:35:00,32.44,32.47,32.4,32.42,88141.0,31.4717,31.5008,31.4329,31.4523,88141.0
2023-06-02 14:40:00,32.42,32.45,32.38,32.4,107005.0,31.4523,31.4814,31.4135,31.4329,107005.0
2023-06-02 14:45:00,32.41,32.5,32.39,32.43,111851.0,31.4426,31.5299,31.4232,31.462,111851.0
2023-06-02 14:50:00,32.44,32.49,32.42,32.45,49326.0,31.4717,31.5202,31.4523,31.4814,49326.0
2023-06-02 14:55:00,32.45,32.53,32.41,32.51,141711.0,31.4814,31.559,31.4426,31.5396,141711.0
2023-06-02 15:00:00,32.52,32.63,32.52,32.61,242375.0,31.5493,31.656,31.5493,31.6366,242375.0
2023-06-02 15:05:00,32.62,32.66,32.56,32.58,147417.0,31.6463,31.6851,31.5881,31.6075,147417.0
2023-06-02 15:10:00,32.58,32.65,32.53,32.64,185230.0,31.6075,31.6754,31.559,31.6657,185230.0
2023-06-02 15:15:00,32.64,32.73,32.64,32.69,278859.0,31.6657,31.753,31.6657,31.7142,278859.0
2023-06-02 15:20:00,32.69,32.69,32.6,32.62,416526.0,31.7142,31.7142,31.6269,31.6463,416526.0
2023-06-02 15:25:00,32.62,32.72,32.61,32.67,161393.0,31.6463,31.7433,31.6366,31.6948,161393.0
2023-06-02 15:30:00,32.66,32.77,32.66,32.72,210508.0,31.6851,31.7918,31.6851,31.7433,210508.0
2023-06-02 15:35:00,32.71,32.8,32.69,32.78,202961.0,31.7336,31.8209,31.7142,31.8015,202961.0
2023-06-02 15:40:00,32.78,32.85,32.73,32.76,258211.0,31.8015,31.8695,31.753,31.7821,258211.0
2023-06-02 15:45:00,32.76,32.8,32.66,32.77,291499.0,31.7821,31.8209,31.6851,31.7918,291499.0
2023-06-02 15:50:00,32.76,32.85,32.68,32.83,368459.0,31.7821,31.8695,31.7045,31.8501,368459.0
2023-06-02 15:55:00,32.83,32.91,32.81,32.85,617711.0,31.8501,31.9277,31.8307,31.8695,617711.0
2023-06-05 09:30:00,32.5,32.55,32.2,32.25,764111.0,31.5299,31.5784,31.2389,31.2874,764111.0
2023-06-05 09:35:00,32.26,32.34,32.15,32.22,402388.0,31.2971,31.3747,31.1904,31.2583,402388.0
2023-06-05 09:40:00,32.21,32.29,32.06,32.23,329309.0,31.2486,31.3262,31.103,31.268,329309.0
2023-06-05 09:45:00,32.12,32.25,32.06,32.18,406220.0,31.1612,31.2874,31.103,31.2195,406220.0
2023-06-05 09:50:00,32.19,32.24,32.03,32.03,98326.0,31.2292,31.2777,31.0739,31.0739,98326.0
2023-06-05 09:55:00,31.98,32.06,31.73,31.89,384621.0,31.0254,31.103,30.7829,30.9381,384621.0
2023-06-05 10:00:00,31.9,32.18,31.86,31.9,394069.0,30.9478,31.2195,30.909,30.9478,394069.0
2023-06-05 10:05:00,31.9,31.9,31.36,31.42,588216.0,30.9478,30.9478,30.4239,30.4821,588216.0
2023-06-05 10:10:00,31.42,31.42,31.04,31.13,1005822.0,30.4821,30.4821,30.1135,30.2008,1005822.0
2023-06-05 10:15:00,31.13,31.2,31.04,31.16,460436.0,30.2008,30.2687,30.1135,30.2299,460436.0
2023-06-05 10:20:00,31.16,31.26,31.11,31.18,446746.0,30.2299,30.3269,30.1814,30.2493,446746.0
2023-06-05 10:25:00,31.17,31.19,30.95,31.0,629232.0,30.2396,30.259,30.0262,30.0747,629232.0
2023-06-05 10:30:00,31.01,31.25,30.96,31.22,337199.0,30.0844,30.3172,30.0359,30.2881,337199.0
2023-06-05 10:35:00,31.21,31.37,31.08,31.26,458023.0,30.2784,30.4336,30.1523,30.3269,458023.0
2023-06-05 10:40:00,31.26,31.39,31.2,31.34,295203.0,30.3269,30.453,30.2687,30.4045,295203.0
2023-06-05 10:45:00,31.33,31.49,31.24,31.49,360952.0,30.3948,30.5501,30.3075,30.5501,360952.0
2023-06-05 10:50:00,31.5,31.57,31.44,31.52,331295.0,30.5598,30.6277,30.5015,30.5792,331295.0
2023-06-05 10:55:00,31.52,31.54,31.31,31.39,361847.0,30.5792,30.5986,30.3754,30.453,361847.0
2023-06-05 11:00:00,31.39,31.6,31.38,31.42,223800.0,30.453,30.6568,30.4433,30.4821,223800.0
2023-06-05 11:05:00,31.43,31.65,31.41,31.65,232220.0,30.4918,30.7053,30.4724,30.7053,232220.0
2023-06-05 11:10:00,31.65,31.69,31.58,31.62,558294.0,30.7053,30.7441,30.6374,30.6762,558294.0
2023-06-05 11:15:00,31.62,31.67,31.59,31.66,234101.0,30.6762,30.7247,30.6471,30.715,234101.0
2023-06-05 11:20:00,31.67,31.69,31.53,31.63,250852.0,30.7247,30.7441,30.5889,30.6859,250852.0
2023-06-05 11:25:00,31.63,31.75,31.56,31.72,343851.0,30.6859,30.8023,30.618,30.7732,343851.0
2023-06-05 11:30:00,31.72,31.8,31.68,31.71,427395.0,30.7732,30.8508,30.7344,30.7635,427395.0
2023-06-05 11:35:00,31.72,31.74,31.58,31.72,256593.0,30.7732,30.7926,30.6374,30.7732,256593.0
2023-06-05 11:40:00,31.72,31.92,31.7,31.89,291289.0,30.7732,30.9672,30.7538,30.9381,291289.0
2023-06-05 11:45:00,31.89,31.92,31.85,31.89,325021.0,30.9381,30.9672,30.8993,30.9381,325021.0
2023-06-05 11:50:00,31.89,31.94,31.79,31.79,336321.0,30.9381,30.9866,30.8411,30.8411,336321.0
2023-06-05 11:55:00,31.79,31.87,31.73,31.8,154395.0,30.8411,30.9187,30.7829,30.8508,154395.0
2023-06-05 12:00:00,31.79,31.85,31.66,31.66,141855.0,30.8411,30.8993,30.715,30.715,141855.0
2023-06-05 12:05:00,31.67,31.86,31.65,31.86,154790.0,30.7247,30.909,30.7053,30.909,154790.0
2023-06-05 12:10:00,31.86,32.0,31.83,32.0,292702.0,30.909,31.0448,30.8799,31.0448,292702.0
2023-06-05 12:15:00,31.99,32.01,31.92,31.93,318914.0,31.0351,31.0545,30.9672,30.9769,318914.0
2023-06-05 12:20:00,31.94,31.99,31.87,31.97,120796.0,30.9866,31.0351,30.9187,31.0157,120796.0
2023-06-05 12:25:00,31.96,32.06,31.92,32.04,245759.0,31.006,31.103,30.9672,31.0836,245759.0
2023-06-05 12:30:00,32.04,32.07,31.99,32.02,255125.0,31.0836,31.1127,31.0351,31.0642,255125.0
2023-06-05 12:35:00,32.01,32.02,31.93,31.96,84824.0,31.0545,31.0642,30.9769,31.006,84824.0
2023-06-05 12:40:00,31.95,32.02,31.93,32.02,95359.0,30.9963,31.0642,30.9769,31.0642,95359.0
2023-06-05 12:45:00,32.02,32.1,32.0,32.06,160324.0,31.0642,31.1418,31.0448,31.103,160324.0
2023-06-05 12:50:00,32.07,32.14,32.06,32.09,379742.0,31.1127,31.1807,31.103,31.1321,379742.0
2023-06-05 12:55:00,32.1,32.13,32.05,32.12,121524.0,31.1418,31.1709,31.0933,31.1612,121524.0
2023-06-05 13:00:00,32.13,32.14,32.0,32.02,204550.0,31.1709,31.1807,31.0448,31.0642,204550.0
2023-06-05 13:05:00,32.02,32.08,31.97,32.07,83446.0,31.0642,31.1224,31.0157,31.1127,83446.0
2023-06-05 13:10:00,32.08,32.09,31.96,31.99,130933.0,31.1224,31.1321,31.006,31.0351,130933.0
2023-06-05 13:15:00,31.98,32.01,31.86,32.01,250185.0,31.0254,31.0545,30.909,31.0545,250185.0
2023-06-05 13:20:00,32.0,32.04,31.94,31.96,89784.0,31.0448,31.0836,30.9866,31.006,89784.0
2023-06-05 13:25:00,31.96,31.98,31.78,31.85,272715.0,31.006,31.0254,30.8314,30.8993,272715.0
2023-06-05 13:30:00,31.85,31.85,31.75,31.8,153105.0,30.8993,30.8993,30.8023,30.8508,153105.0
2023-06-05 13:35:00,31.78,31.79,31.64,31.68,360273.0,30.8314,30.8411,30.6956,30.7344,360273.0
2023-06-05 13:40:00,31.69,31.72,31.66,31.68,49722.0,30.7441,30.7732,30.715,30.7344,49722.0
2023-06-05 13:45:00,31.67,31.83,31.67,31.8,115715.0,30.7247,30.8799,30.7247,30.8508,115715.0
2023-06-05 13:50:00,31.81,31.85,31.76,31.85,90505.0,30.8605,30.8993,30.812,30.8993,90505.0
2023-06-05 13:55:00,31.83,31.98,31.82,31.91,164451.0,30.8799,31.0254,30.8702,30.9575,164451.0
2023-06-05 14:00:00,31.92,31.92,31.83,31.85,77646.0,30.9672,30.9672,30.8799,30.8993,77646.0
2023-06-05 14:05:00,31.85,31.85,31.67,31.71,224117.0,30.8993,30.8993,30.7247,30.7635,224117.0
2023-06-05 14:10:00,31.7,31.76,31.61,31.74,160275.0,30.7538,30.812,30.6665,30.7926,160275.0
2023-06-05 14:15:00,31.73,31.82,31.71,31.81,134851.0,30.7829,30.8702,30.7635,30.8605,134851.0
2023-06-05 14:20:00,31.81,31.85,31.77,31.8,78679.0,30.8605,30.8993,30.8217,30.8508,78679.0
2023-06-05 14:25:00,31.8,31.81,31.64,31.78,192653.0,30.8508,30.8605,30.6956,30.8314,192653.0
2023-06-05 14:30:00,31.79,31.79,31.4,31.48,416962.0,30.8411,30.8411,30.4627,30.5404,416962.0
2023-06-05 14:35:00,31.48,31.64,31.47,31.48,271171.0,30.5404,30.6956,30.5306,30.5404,271171.0
2023-06-05 14:40:00,31.48,31.53,31.44,31.53,156116.0,30.5404,30.5889,30.5015,30.5889,156116.0
2023-06-05 14:45:00,31.53,31.53,31.41,31.43,91514.0,30.5889,30.5889,30.4724,30.4918,91514.0
2023-06-05 14:50:00,31.43,31.57,31.32,31.57,195658.0,30.4918,30.6277,30.3851,30.6277,195658.0
2023-06-05 14:55:00,31.57,31.63,31.55,31.62,172819.0,30.6277,30.6859,30.6083,30.6762,172819.0
2023-06-05 15:00:00,31.62,31.65,31.38,31.43,281238.0,30.6762,30.7053,30.4433,30.4918,281238.0
2023-06-05 15:05:00,31.42,31.51,31.37,31.4,154982.0,30.4821,30.5695,30.4336,30.4627,154982.0
2023-06-05 15:10:00,31.41,31.6,31.39,31.58,112055.0,30.4724,30.6568,30.453,30.6374,112055.0
2023-06-05 15:15:00,31.58,31.61,31.51,31.52,120601.0,30.6374,30.6665,30.5695,30.5792,120601.0
2023-06-05 15:20:00,31.52,31.6,31.49,31.6,298026.0,30.5792,30.6568,30.5501,30.6568,298026.0
2023-06-05 15:25:00,31.6,31.6,31.45,31.51,437695.0,30.6568,30.6568,30.5112,30.5695,437695.0
2023-06-05 15:30:00,31.5,31.53,31.44,31.49,145683.0,30.5598,30.5889,30.5015,30.5501,145683.0
2023-06-05 15:35:00,31.48,31.58,31.42,31.57,84001.0,30.5404,30.6374,30.4821,30.6277,84001.0
2023-06-05 15:40:00,31.57,31.65,31.56,31.62,119556.0,30.6277,30.7053,30.618,30.6762,119556.0
2023-06-05 15:45:00,31.63,31.67,31.57,31.67,120091.0,30.6859,30.7247,30.6277,30.7247,120091.0
2023-06-05 15:50:00,31.66,31.7,31.57,31.6,169439.0,30.715,30.7538,30.6277,30.6568,169439.0
2023-06-05 15:55:00,31.59,31.63,31.49,31.54,286538.0,30.6471,30.6859,30.5501,30.5986,286538.0
2023-06-06 09:30:00,31.22,31.51,31.21,31.48,425384.0,30.2881,30.5695,30.2784,30.5404,425384.0
2023-06-06 09:35:00,31.49,31.98,31.43,31.82,932022.0,30.5501,31.0254,30.4918,30.8702,932022.0
2023-06-06 09:40:00,31.83,31.97,31.79,31.96,417624.0,30.8799,31.0157,30.8411,31.006,417624.0
2023-06-06 09:45:00,31.96,32.31,31.96,32.2,659034.0,31.006,31.3456,31.006,31.2389,659034.0
2023-06-06 09:50:00,32.2,32.26,32.01,32.09,377376.0,31.2389,31.2971,31.0545,31.1321,377376.0
2023-06-06 09:55:00,32.09,32.24,32.06,32.23,341802.0,31.1321,31.2777,31.103,31.268,341802.0
2023-06-06 10:00:00,32.23,32.58,32.23,32.42,823560.0,31.268,31.6075,31.268,31.4523,823560.0
2023-06-06 10:05:00,32.44,32.9,32.44,32.9,561594.0,31.4717,31.918,31.4717,31.918,561594.0
2023-06-06 10:10:00,32.9,33.09,32.85,32.91,813300.0,31.918,32.1023,31.8695,31.9277,813300.0
2023-06-06 10:15:00,32.91,33.03,32.81,32.95,420236.0,31.9277,32.0441,31.8307,31.9665,420236.0
2023-06-06 10:20:00,32.99,33.1,32.93,33.07,226754.0,32.0053,32.112,31.9471,32.0829,226754.0
2023-06-06 10:25:00,33.08,33.18,32.98,33.15,486044.0,32.0926,32.1896,31.9956,32.1605,486044.0
2023-06-06 10:30:00,33.17,33.36,33.17,33.2,430306.0,32.1799,32.3642,32.1799,32.209,430306.0
2023-06-06 10:35:00,33.19,33.27,33.1,33.18,222997.0,32.1993,32.2769,32.112,32.1896,222997.0
2023-06-06 10:40:00,33.17,33.28,33.16,33.21,262543.0,32.1799,32.2866,32.1702,32.2187,262543.0
2023-06-06 10:45:00,33.22,33.56,33.22,33.54,414690.0,32.2284,32.5583,32.2284,32.5389,414690.0
2023-06-06 10:50:00,33.54,33.64,33.51,33.63,372877.0,32.5389,32.6359,32.5098,32.6262,372877.0
2023-06-06 10:55:00,33.62,33.75,33.49,33.74,381039.0,32.6165,32.7426,32.4904,32.7329,381039.0
2023-06-06 11:00:00,33.74,33.93,33.68,33.9,412465.0,32.7329,32.9172,32.6747,32.8881,412465.0
2023-06-06 11:05:00,33.91,34.01,33.86,33.93,459731.0,32.8978,32.9948,32.8493,32.9172,459731.0
2023-06-06 11:10:00,33.93,34.05,33.88,33.96,238199.0,32.9172,33.0336,32.8687,32.9463,238199.0
2023-06-06 11:15:00,33.97,34.12,33.97,34.12,227234.0,32.956,33.1015,32.956,33.1015,227234.0
2023-06-06 11:20:00,34.12,34.16,33.76,33.78,418700.0,33.1015,33.1404,32.7523,32.7717,418700.0
2023-06-06 11:25:00,33.78,33.98,33.61,33.88,426313.0,32.7717,32.9657,32.6068,32.8687,426313.0
2023-06-06 11:30:00,33.89,33.99,33.88,33.92,196082.0,32.8784,32.9754,32.8687,32.9075,196082.0
2023-06-06 11:35:00,33.91,34.17,33.91,34.14,265396.0,32.8978,33.1501,32.8978,33.121,265396.0
2023-06-06 11:40:00,34.15,34.17,34.02,34.16,200819.0,33.1307,33.1501,33.0045,33.1404,200819.0
2023-06-06 11:45:00,34.18,34.36,34.17,34.24,362901.0,33.1598,33.3344,33.1501,33.218,362901.0
2023-06-06 11:50:00,34.24,34.28,34.17,34.27,266967.0,33.218,33.2568,33.1501,33.2471,266967.0
2023-06-06 11:55:00,34.26,34.31,34.23,34.27,209988.0,33.2374,33.2859,33.2083,33.2471,209988.0
2023-06-06 12:00:00,34.26,34.38,34.22,34.26,183502.0,33.2374,33.3538,33.1986,33.2374,183502.0
2023-06-06 12:05:00,34.26,34.26,34.08,34.2,182314.0,33.2374,33.2374,33.0627,33.1792,182314.0
2023-06-06 12:10:00,34.2,34.26,34.1,34.13,111495.0,33.1792,33.2374,33.0821,33.1113,111495.0
2023-06-06 12:15:00,34.12,34.23,34.11,34.23,105068.0,33.1015,33.2083,33.0918,33.2083,105068.0
2023-06-06 12:20:00,34.24,34.26,34.09,34.09,155236.0,33.218,33.2374,33.0724,33.0724,155236.0
2023-06-06 12:25:00,34.09,34.16,34.02,34.03,182120.0,33.0724,33.1404,33.0045,33.0142,182120.0
2023-06-06 12:30:00,34.04,34.11,34.01,34.07,74146.0,33.0239,33.0918,32.9948,33.053,74146.0
2023-06-06 12:35:00,34.06,34.07,33.9,33.92,140424.0,33.0433,33.053,32.8881,32.9075,140424.0
2023-06-06 12:40:00,33.94,34.01,33.87,33.96,191165.0,32.9269,32.9948,32.859,32.9463,191165.0
2023-06-06 12:45:00,33.95,33.98,33.83,33.83,113383.0,32.9366,32.9657,32.8202,32.8202,113383.0
2023-06-06 12:50:00,33.83,33.93,33.79,33.81,254733.0,32.8202,32.9172,32.7814,32.8008,254733.0
2023-06-06 12:55:00,33.8,33.83,33.7,33.77,422944.0,32.7911,32.8202,32.6941,32.762,422944.0
2023-06-06 13:00:00,33.77,33.85,33.76,33.81,102130.0,32.762,32.8396,32.7523,32.8008,102130.0
2023-06-06 13:05:00,33.81,33.87,33.74,33.84,94132.0,32.8008,32.859,32.7329,32.8299,94132.0
2023-06-06 13:10:00,33.85,33.99,33.83,33.98,102602.0,32.8396,32.9754,32.8202,32.9657,102602.0
2023-06-06 13:15:00,33.98,34.02,33.78,33.8,116992.0,32.9657,33.0045,32.7717,32.7911,116992.0
2023-06-06 13:20:00,33.8,33.81,33.66,33.76,152296.0,32.7911,32.8008,32.6553,32.7523,152296.0
2023-06-06 13:25:00,33.75,33.78,33.58,33.75,139401.0,32.7426,32.7717,32.5777,32.7426,139401.0
2023-06-06 13:30:00,33.75,33.76,33.64,33.76,92984.0,32.7426,32.7523,32.6359,32.7523,92984.0
2023-06-06 13:35:00,33.76,33.84,33.74,33.8,83775.0,32.7523,32.8299,32.7329,32.7911,83775.0
2023-06-06 13:40:00,33.8,33.83,33.74,33.75,79379.0,32.7911,32.8202,32.7329,32.7426,79379.0
2023-06-06 13:45:00,33.75,33.84,33.73,33.8,88860.0,32.7426,32.8299,32.7232,32.7911,88860.0
2023-06-06 13:50:00,33.8,33.83,33.74,33.78,63930.0,32.7911,32.8202,32.7329,32.7717,63930.0
2023-06-06 13:55:00,33.78,33.78,33.64,33.74,99879.0,32.7717,32.7717,32.6359,32.7329,99879.0
2023-06-06 14:00:00,33.74,33.74,33.61,33.68,132485.0,32.7329,32.7329,32.6068,32.6747,132485.0
2023-06-06 14:05:00,33.66,33.72,33.6,33.7,86853.0,32.6553,32.7135,32.5971,32.6941,86853.0
2023-06-06 14:10:00,33.71,33.86,33.69,33.83,150651.0,32.7038,32.8493,32.6844,32.8202,150651.0
2023-06-06 14:15:00,33.84,33.84,33.77,33.82,76176.0,32.8299,32.8299,32.762,32.8105,76176.0
2023-06-06 14:20:00,33.83,33.86,33.79,33.84,86473.0,32.8202,32.8493,32.7814,32.8299,86473.0
2023-06-06 14:25:00,33.84,33.97,33.83,33.95,157037.0,32.8299,32.956,32.8202,32.9366,157037.0
2023-06-06 14:30:00,33.95,33.97,33.9,33.91,86734.0,32.9366,32.956,32.8881,32.8978,86734.0
2023-06-06 14:35:00,33.91,33.96,33.88,33.94,70443.0,32.8978,32.9463,32.8687,32.9269,70443.0
2023-06-06 14:40:00,33.94,34.03,33.92,34.0,70918.0,32.9269,33.0142,32.9075,32.9851,70918.0
2023-06-06 14:45:00,34.0,34.05,33.98,34.0,92465.0,32.9851,33.0336,32.9657,32.9851,92465.0
2023-06-06 14:50:00,34.0,34.06,33.98,33.98,78736.0,32.9851,33.0433,32.9657,32.9657,78736.0
2023-06-06 14:55:00,33.98,34.05,33.97,34.04,79417.0,32.9657,33.0336,32.956,33.0239,79417.0
2023-06-06 15:00:00,34.05,34.14,34.03,34.05,188953.0,33.0336,33.121,33.0142,33.0336,188953.0
2023-06-06 15:05:00,34.05,34.1,34.0,34.05,77406.0,33.0336,33.0821,32.9851,33.0336,77406.0
2023-06-06 15:10:00,34.04,34.07,33.98,33.98,44278.0,33.0239,33.053,32.9657,32.9657,44278.0
2023-06-06 15:15:00,33.99,34.05,33.97,34.0,166083.0,32.9754,33.0336,32.956,32.9851,166083.0
2023-06-06 15:20:00,33.99,34.04,33.97,34.04,70316.0,32.9754,33.0239,32.956,33.0239,70316.0
2023-06-06 15:25:00,34.05,34.12,34.0,34.12,221080.0,33.0336,33.1015,32.9851,33.1015,221080.0
2023-06-06 15:30:00,34.12,34.2,34.11,34.18,262021.0,33.1015,33.1792,33.0918,33.1598,262021.0
2023-06-06 15:35:00,34.18,34.24,34.05,34.06,229042.0,33.1598,33.218,33.0336,33.0433,229042.0
2023-06-06 15:40:00,34.06,34.21,33.99,34.2,172676.0,33.0433,33.1889,32.9754,33.1792,172676.0
2023-06-06 15:45:00,34.19,34.26,34.08,34.09,167686.0,33.1695,33.2374,33.0627,33.0724,167686.0
2023-06-06 15:50:00,34.09,34.23,34.09,34.14,195362.0,33.0724,33.2083,33.0724,33.121,195362.0
2023-06-06 15:55:00,34.15,34.23,34.03,34.03,309067.0,33.1307,33.2083,33.0142,33.0142,309067.0
2023-06-07 09:30:00,34.67,35.87,34.67,35.22,1782308.0,33.6351,34.7993,33.6351,34.1687,1782308.0
2023-06-07 09:35:00,35.24,35.57,34.9,35.54,734535.0,34.1881,34.5083,33.8583,34.4792,734535.0
2023-06-07 09:40:00,35.54,35.62,35.2,35.59,562305.0,34.4792,34.5568,34.1493,34.5277,562305.0
2023-06-07 09:45:00,35.59,35.6,35.38,35.48,465604.0,34.5277,34.5374,34.3239,34.421,465604.0
2023-06-07 09:50:00,35.49,35.8,35.49,35.69,507275.0,34.4307,34.7314,34.4307,34.6247,507275.0
2023-06-07 09:55:00,35.7,36.05,35.67,36.05,702500.0,34.6344,34.9739,34.6053,34.9739,702500.0
2023-06-07 10:00:00,36.04,36.14,35.73,35.89,664988.0,34.9642,35.0613,34.6635,34.8187,664988.0
2023-06-07 10:05:00,35.89,35.98,35.64,35.83,534937.0,34.8187,34.906,34.5762,34.7605,534937.0
2023-06-07 10:10:00,35.84,36.06,35.71,35.71,490704.0,34.7702,34.9836,34.6441,34.6441,490704.0
2023-06-07 10:15:00,35.71,35.79,35.49,35.64,432586.0,34.6441,34.7217,34.4307,34.5762,432586.0
2023-06-07 10:20:00,35.65,35.91,35.54,35.55,391174.0,34.5859,34.8381,34.4792,34.4889,391174.0
2023-06-07 10:25:00,35.55,35.65,35.4,35.54,425458.0,34.4889,34.5859,34.3433,34.4792,425458.0
2023-06-07 10:30:00,35.54,35.76,35.52,35.65,317281.0,34.4792,34.6926,34.4598,34.5859,317281.0
2023-06-07 10:35:00,35.64,35.64,35.18,35.39,442414.0,34.5762,34.5762,34.1299,34.3336,442414.0
2023-06-07 10:40:00,35.38,35.42,35.15,35.19,301944.0,34.3239,34.3627,34.1008,34.1396,301944.0
2023-06-07 10:45:00,35.19,35.54,35.16,35.4,328524.0,34.1396,34.4792,34.1105,34.3433,328524.0
2023-06-07 10:50:00,35.39,35.45,35.14,35.45,311730.0,34.3336,34.3918,34.0911,34.3918,311730.0
2023-06-07 10:55:00,35.45,35.7,35.44,35.63,417588.0,34.3918,34.6344,34.3821,34.5665,417588.0
2023-06-07 11:00:00,35.64,35.73,35.54,35.59,211884.0,34.5762,34.6635,34.4792,34.5277,211884.0
2023-06-07 11:05:00,35.59,35.78,35.58,35.7,164881.0,34.5277,34.712,34.518,34.6344,164881.0
2023-06-07 11:10:00,35.7,35.82,35.67,35.81,284898.0,34.6344,34.7508,34.6053,34.7411,284898.0
2023-06-07 11:15:00,35.81,35.81,35.67,35.68,132164.0,34.7411,34.7411,34.6053,34.615,132164.0
2023-06-07 11:20:00,35.67,35.78,35.61,35.78,141739.0,34.6053,34.712,34.5471,34.712,141739.0
2023-06-07 11:25:00,35.77,36.0,35.76,35.97,316743.0,34.7023,34.9254,34.6926,34.8963,316743.0
2023-06-07 11:30:00,35.98,36.18,35.96,36.09,339904.0,34.906,35.1001,34.8866,35.0127,339904.0
2023-06-07 11:35:00,36.08,36.15,35.92,35.94,199020.0,35.003,35.071,34.8478,34.8672,199020.0
2023-06-07 11:40:00,35.93,35.93,35.62,35.63,239126.0,34.8575,34.8575,34.5568,34.5665,239126.0
2023-06-07 11:45:00,35.63,35.88,35.63,35.85,292525.0,34.5665,34.809,34.5665,34.7799,292525.0
2023-06-07 11:50:00,35.85,35.87,35.67,35.7,159880.0,34.7799,34.7993,34.6053,34.6344,159880.0
2023-06-07 11:55:00,35.7,35.7,35.42,35.48,214898.0,34.6344,34.6344,34.3627,34.421,214898.0
2023-06-07 12:00:00,35.48,35.65,35.45,35.64,182704.0,34.421,34.5859,34.3918,34.5762,182704.0
2023-06-07 12:05:00,35.64,35.7,35.54,35.63,155814.0,34.5762,34.6344,34.4792,34.5665,155814.0
2023-06-07 12:10:00,35.63,35.7,35.61,35.66,100584.0,34.5665,34.6344,34.5471,34.5956,100584.0
2023-06-07 12:15:00,35.66,35.77,35.64,35.65,203070.0,34.5956,34.7023,34.5762,34.5859,203070.0
2023-06-07 12:20:00,35.66,35.67,35.49,35.55,137896.0,34.5956,34.6053,34.4307,34.4889,137896.0
2023-06-07 12:25:00,35.54,35.6,35.48,35.58,107366.0,34.4792,34.5374,34.421,34.518,107366.0
2023-06-07 12:30:00,35.58,35.7,35.58,35.61,91746.0,34.518,34.6344,34.518,34.5471,91746.0
2023-06-07 12:35:00,35.62,35.71,35.6,35.66,126853.0,34.5568,34.6441,34.5374,34.5956,126853.0
2023-06-07 12:40:00,35.69,35.86,35.68,35.84,150489.0,34.6247,34.7896,34.615,34.7702,150489.0
2023-06-07 12:45:00,35.85,35.92,35.73,35.74,122934.0,34.7799,34.8478,34.6635,34.6732,122934.0
2023-06-07 12:50:00,35.74,35.79,35.64,35.65,147317.0,34.6732,34.7217,34.5762,34.5859,147317.0
2023-06-07 12:55:00,35.67,35.77,35.65,35.75,110610.0,34.6053,34.7023,34.5859,34.6829,110610.0
2023-06-07 13:00:00,35.74,35.74,35.58,35.59,71485.0,34.6732,34.6732,34.518,34.5277,71485.0
2023-06-07 13:05:00,35.58,35.75,35.54,35.74,163560.0,34.518,34.6829,34.4792,34.6732,163560.0
2023-06-07 13:10:00,35.74,35.78,35.57,35.61,175539.0,34.6732,34.712,34.5083,34.5471,175539.0
2023-06-07 13:15:00,35.61,35.76,35.58,35.61,122531.0,34.5471,34.6926,34.518,34.5471,122531.0
2023-06-07 13:20:00,35.61,35.65,35.47,35.63,139746.0,34.5471,34.5859,34.4113,34.5665,139746.0
2023-06-07 13:25:00,35.62,35.75,35.61,35.62,103698.0,34.5568,34.6829,34.5471,34.5568,103698.0
2023-06-07 13:30:00,35.61,35.68,35.5,35.55,133467.0,34.5471,34.615,34.4404,34.4889,133467.0
2023-06-07 13:35:00,35.55,35.64,35.39,35.4,191172.0,34.4889,34.5762,34.3336,34.3433,191172.0
2023-06-07 13:40:00,35.41,35.57,35.4,35.55,78439.0,34.353,34.5083,34.3433,34.4889,78439.0
2023-06-07 13:45:00,35.55,35.61,35.45,35.57,128631.0,34.4889,34.5471,34.3918,34.5083,128631.0
2023-06-07 13:50:00,35.56,35.64,35.5,35.6,79268.0,34.4986,34.5762,34.4404,34.5374,79268.0
2023-06-07 13:55:00,35.61,35.7,35.6,35.67,62506.0,34.5471,34.6344,34.5374,34.6053,62506.0
2023-06-07 14:00:00,35.67,35.87,35.67,35.84,179181.0,34.6053,34.7993,34.6053,34.7702,179181.0
2023-06-07 14:05:00,35.84,35.96,35.84,35.93,250884.0,34.7702,34.8866,34.7702,34.8575,250884.0
2023-06-07 14:10:00,35.93,35.95,35.76,35.85,153019.0,34.8575,34.8769,34.6926,34.7799,153019.0
2023-06-07 14:15:00,35.85,36.04,35.83,36.02,215535.0,34.7799,34.9642,34.7605,34.9448,215535.0
2023-06-07 14:20:00,36.03,36.11,35.94,35.99,182836.0,34.9545,35.0321,34.8672,34.9157,182836.0
2023-06-07 14:25:00,36.0,36.02,35.89,35.99,105226.0,34.9254,34.9448,34.8187,34.9157,105226.0
2023-06-07 14:30:00,35.99,36.03,35.92,35.96,128504.0,34.9157,34.9545,34.8478,34.8866,128504.0
2023-06-07 14:35:00,35.96,36.01,35.84,35.99,170421.0,34.8866,34.9351,34.7702,34.9157,170421.0
2023-06-07 14:40:00,35.99,36.04,35.94,35.96,134608.0,34.9157,34.9642,34.8672,34.8866,134608.0
2023-06-07 14:45:00,35.95,36.02,35.9,35.97,71643.0,34.8769,34.9448,34.8284,34.8963,71643.0
2023-06-07 14:50:00,35.97,36.08,35.93,36.07,137004.0,34.8963,35.003,34.8575,34.9933,137004.0
2023-06-07 14:55:00,36.08,36.12,36.03,36.11,145864.0,35.003,35.0419,34.9545,35.0321,145864.0
2023-06-07 15:00:00,36.12,36.23,36.11,36.16,209014.0,35.0419,35.1486,35.0321,35.0807,209014.0
2023-06-07 15:05:00,36.2,36.24,36.16,36.17,257107.0,35.1195,35.1583,35.0807,35.0904,257107.0
2023-06-07 15:10:00,36.18,36.23,36.06,36.09,202693.0,35.1001,35.1486,34.9836,35.0127,202693.0
2023-06-07 15:15:00,36.1,36.18,36.07,36.13,192007.0,35.0224,35.1001,34.9933,35.0516,192007.0
2023-06-07 15:20:00,36.13,36.21,36.09,36.14,265417.0,35.0516,35.1292,35.0127,35.0613,265417.0
2023-06-07 15:25:00,36.14,36.15,36.02,36.12,162147.0,35.0613,35.071,34.9448,35.0419,162147.0
2023-06-07 15:30:00,36.11,36.2,36.03,36.04,168706.0,35.0321,35.1195,34.9545,34.9642,168706.0
2023-06-07 15:35:00,36.05,36.12,35.93,35.95,209158.0,34.9739,35.0419,34.8575,34.8769,209158.0
2023-06-07 15:40:00,35.96,35.98,35.88,35.95,189223.0,34.8866,34.906,34.809,34.8769,189223.0
2023-06-07 15:45:00,35.95,36.08,35.94,36.07,211190.0,34.8769,35.003,34.8672,34.9933,211190.0
2023-06-07 15:50:00,36.07,36.22,36.05,36.06,349535.0,34.9933,35.1389,34.9739,34.9836,349535.0
2023-06-07 15:55:00,36.06,36.06,35.9,35.95,537528.0,34.9836,34.9836,34.8284,34.8769,537528.0
2023-06-08 09:30:00,35.61,35.98,35.42,35.6,1017171.0,34.5471,34.906,34.3627,34.5374,1017171.0
2023-06-08 09:35:00,35.6,35.81,35.34,35.47,389378.0,34.5374,34.7411,34.2851,34.4113,389378.0
2023-06-08 09:40:00,35.49,35.73,35.37,35.45,572613.0,34.4307,34.6635,34.3142,34.3918,572613.0
2023-06-08 09:45:00,35.45,35.47,34.9,34.99,994407.0,34.3918,34.4113,33.8583,33.9456,994407.0
2023-06-08 09:50:00,34.97,35.08,34.6,34.66,837264.0,33.9262,34.0329,33.5672,33.6254,837264.0
2023-06-08 09:55:00,34.66,35.01,34.64,34.97,526783.0,33.6254,33.965,33.606,33.9262,526783.0
2023-06-08 10:00:00,34.98,35.12,34.93,34.95,837711.0,33.9359,34.0717,33.8874,33.9068,837711.0
2023-06-08 10:05:00,34.95,35.03,34.86,34.91,345208.0,33.9068,33.9844,33.8195,33.868,345208.0
2023-06-08 10:10:00,34.91,34.95,34.78,34.87,433577.0,33.868,33.9068,33.7418,33.8292,433577.0
2023-06-08 10:15:00,34.87,35.11,34.84,34.97,328904.0,33.8292,34.062,33.8001,33.9262,328904.0
2023-06-08 10:20:00,34.99,35.12,34.89,35.04,204189.0,33.9456,34.0717,33.8486,33.9941,204189.0
2023-06-08 10:25:00,35.04,35.04,34.8,34.97,192235.0,33.9941,33.9941,33.7613,33.9262,192235.0
2023-06-08 10:30:00,34.97,35.1,34.86,34.9,213672.0,33.9262,34.0523,33.8195,33.8583,213672.0
2023-06-08 10:35:00,34.9,35.05,34.89,34.95,143473.0,33.8583,34.0038,33.8486,33.9068,143473.0
2023-06-08 10:40:00,34.94,35.04,34.93,34.96,124289.0,33.8971,33.9941,33.8874,33.9165,124289.0
2023-06-08 10:45:00,34.99,35.03,34.87,34.91,174037.0,33.9456,33.9844,33.8292,33.868,174037.0
2023-06-08 10:50:00,34.91,35.0,34.9,34.9,204002.0,33.868,33.9553,33.8583,33.8583,204002.0
2023-06-08 10:55:00,34.9,34.93,34.81,34.93,238808.0,33.8583,33.8874,33.771,33.8874,238808.0
2023-06-08 11:00:00,34.93,34.94,34.76,34.77,143992.0,33.8874,33.8971,33.7224,33.7321,143992.0
2023-06-08 11:05:00,34.76,34.81,34.7,34.7,144161.0,33.7224,33.771,33.6642,33.6642,144161.0
2023-06-08 11:10:00,34.7,34.79,34.65,34.7,241419.0,33.6642,33.7515,33.6157,33.6642,241419.0
2023-06-08 11:15:00,34.7,34.75,34.58,34.72,239238.0,33.6642,33.7127,33.5478,33.6836,239238.0
2023-06-08 11:20:00,34.72,34.97,34.7,34.97,234595.0,33.6836,33.9262,33.6642,33.9262,234595.0
2023-06-08 11:25:00,34.96,35.22,34.88,35.2,279975.0,33.9165,34.1687,33.8389,34.1493,279975.0
2023-06-08 11:30:00,35.19,35.31,35.06,35.12,273713.0,34.1396,34.256,34.0135,34.0717,273713.0
2023-06-08 11:35:00,35.13,35.27,35.04,35.24,269967.0,34.0814,34.2172,33.9941,34.1881,269967.0
2023-06-08 11:40:00,35.25,35.31,35.22,35.27,222319.0,34.1978,34.256,34.1687,34.2172,222319.0
2023-06-08 11:45:00,35.27,35.31,35.1,35.15,195428.0,34.2172,34.256,34.0523,34.1008,195428.0
2023-06-08 11:50:00,35.14,35.17,35.03,35.08,73917.0,34.0911,34.1202,33.9844,34.0329,73917.0
2023-06-08 11:55:00,35.08,35.18,35.05,35.06,121911.0,34.0329,34.1299,34.0038,34.0135,121911.0
2023-06-08 12:00:00,35.06,35.17,34.97,35.16,148501.0,34.0135,34.1202,33.9262,34.1105,148501.0
2023-06-08 12:05:00,35.16,35.3,35.15,35.19,141230.0,34.1105,34.2463,34.1008,34.1396,141230.0
2023-06-08 12:10:00,35.21,35.28,35.17,35.19,109151.0,34.159,34.2269,34.1202,34.1396,109151.0
2023-06-08 12:15:00,35.18,35.18,35.09,35.12,74582.0,34.1299,34.1299,34.0426,34.0717,74582.0
2023-06-08 12:20:00,35.12,35.22,35.11,35.19,134688.0,34.0717,34.1687,34.062,34.1396,134688.0
2023-06-08 12:25:00,35.19,35.39,35.14,35.37,145123.0,34.1396,34.3336,34.0911,34.3142,145123.0
2023-06-08 12:30:00,35.37,35.38,35.21,35.25,188466.0,34.3142,34.3239,34.159,34.1978,188466.0
2023-06-08 12:35:00,35.25,35.29,35.2,35.23,42446.0,34.1978,34.2366,34.1493,34.1784,42446.0
2023-06-08 12:40:00,35.23,35.34,35.17,35.33,87818.0,34.1784,34.2851,34.1202,34.2754,87818.0
2023-06-08 12:45:00,35.33,35.36,35.22,35.24,86798.0,34.2754,34.3045,34.1687,34.1881,86798.0
2023-06-08 12:50:00,35.24,35.33,35.21,35.33,56820.0,34.1881,34.2754,34.159,34.2754,56820.0
2023-06-08 12:55:00,35.34,35.36,35.27,35.3,62960.0,34.2851,34.3045,34.2172,34.2463,62960.0
2023-06-08 13:00:00,35.3,35.39,35.26,35.33,89642.0,34.2463,34.3336,34.2075,34.2754,89642.0
2023-06-08 13:05:00,35.33,35.42,35.3,35.41,82520.0,34.2754,34.3627,34.2463,34.353,82520.0
2023-06-08 13:10:00,35.41,35.41,35.28,35.34,58402.0,34.353,34.353,34.2269,34.2851,58402.0
2023-06-08 13:15:00,35.33,35.52,35.31,35.5,131268.0,34.2754,34.4598,34.256,34.4404,131268.0
2023-06-08 13:20:00,35.5,35.52,35.4,35.5,133673.0,34.4404,34.4598,34.3433,34.4404,133673.0
2023-06-08 13:25:00,35.51,35.6,35.49,35.56,145999.0,34.4501,34.5374,34.4307,34.4986,145999.0
2023-06-08 13:30:00,35.55,35.62,35.52,35.54,129666.0,34.4889,34.5568,34.4598,34.4792,129666.0
2023-06-08 13:35:00,35.55,35.55,35.4,35.41,135212.0,34.4889,34.4889,34.3433,34.353,135212.0
2023-06-08 13:40:00,35.41,35.46,35.36,35.39,106832.0,34.353,34.4016,34.3045,34.3336,106832.0
2023-06-08 13:45:00,35.4,35.41,35.23,35.27,153401.0,34.3433,34.353,34.1784,34.2172,153401.0
2023-06-08 13:50:00,35.29,35.44,35.27,35.36,153795.0,34.2366,34.3821,34.2172,34.3045,153795.0
2023-06-08 13:55:00,35.36,35.41,35.33,35.41,43890.0,34.3045,34.353,34.2754,34.353,43890.0
2023-06-08 14:00:00,35.41,35.43,35.36,35.38,47241.0,34.353,34.3724,34.3045,34.3239,47241.0
2023-06-08 14:05:00,35.38,35.4,35.29,35.3,45796.0,34.3239,34.3433,34.2366,34.2463,45796.0
2023-06-08 14:10:00,35.29,35.35,35.25,35.33,102798.0,34.2366,34.2948,34.1978,34.2754,102798.0
2023-06-08 14:15:00,35.32,35.41,35.32,35.41,74300.0,34.2657,34.353,34.2657,34.353,74300.0
2023-06-08 14:20:00,35.42,35.5,35.4,35.49,62438.0,34.3627,34.4404,34.3433,34.4307,62438.0
2023-06-08 14:25:00,35.48,35.56,35.47,35.55,80430.0,34.421,34.4986,34.4113,34.4889,80430.0
2023-06-08 14:30:00,35.56,35.67,35.56,35.65,162011.0,34.4986,34.6053,34.4986,34.5859,162011.0
2023-06-08 14:35:00,35.67,35.77,35.66,35.77,173573.0,34.6053,34.7023,34.5956,34.7023,173573.0
2023-06-08 14:40:00,35.77,35.78,35.68,35.75,124577.0,34.7023,34.712,34.615,34.6829,124577.0
2023-06-08 14:45:00,35.75,35.77,35.59,35.61,139330.0,34.6829,34.7023,34.5277,34.5471,139330.0
2023-06-08 14:50:00,35.62,35.69,35.59,35.68,76068.0,34.5568,34.6247,34.5277,34.615,76068.0
2023-06-08 14:55:00,35.69,35.7,35.64,35.67,123286.0,34.6247,34.6344,34.5762,34.6053,123286.0
2023-06-08 15:00:00,35.68,35.7,35.59,35.6,62789.0,34.615,34.6344,34.5277,34.5374,62789.0
2023-06-08 15:05:00,35.59,35.66,35.56,35.64,79509.0,34.5277,34.5956,34.4986,34.5762,79509.0
2023-06-08 15:10:00,35.64,35.66,35.51,35.53,89880.0,34.5762,34.5956,34.4501,34.4695,89880.0
2023-06-08 15:15:00,35.54,35.6,35.46,35.51,152969.0,34.4792,34.5374,34.4016,34.4501,152969.0
2023-06-08 15:20:00,35.51,35.63,35.49,35.62,66159.0,34.4501,34.5665,34.4307,34.5568,66159.0
2023-06-08 15:25:00,35.62,35.62,35.54,35.56,78663.0,34.5568,34.5568,34.4792,34.4986,78663.0
2023-06-08 15:30:00,35.56,35.56,35.42,35.44,115061.0,34.4986,34.4986,34.3627,34.3821,115061.0
2023-06-08 15:35:00,35.44,35.48,35.4,35.4,129656.0,34.3821,34.421,34.3433,34.3433,129656.0
2023-06-08 15:40:00,35.4,35.55,35.38,35.54,95103.0,34.3433,34.4889,34.3239,34.4792,95103.0
2023-06-08 15:45:00,35.54,35.57,35.47,35.53,106669.0,34.4792,34.5083,34.4113,34.4695,106669.0
2023-06-08 15:50:00,35.53,35.6,35.41,35.42,185231.0,34.4695,34.5374,34.353,34.3627,185231.0
2023-06-08 15:55:00,35.41,35.47,35.34,35.47,315596.0,34.353,34.4113,34.2851,34.4113,315596.0
2023-06-09 09:30:00,35.39,35.53,35.08,35.12,477158.0,34.3336,34.4695,34.0329,34.0717,477158.0
2023-06-09 09:35:00,35.13,35.24,34.94,35.22,540093.0,34.0814,34.1881,33.8971,34.1687,540093.0
2023-06-09 09:40:00,35.22,35.37,35.11,35.25,403994.0,34.1687,34.3142,34.062,34.1978,403994.0
2023-06-09 09:45:00,35.24,35.32,34.91,35.01,384927.0,34.1881,34.2657,33.868,33.965,384927.0
2023-06-09 09:50:00,35.01,35.14,34.98,35.12,225169.0,33.965,34.0911,33.9359,34.0717,225169.0
2023-06-09 09:55:00,35.14,35.29,35.06,35.11,321777.0,34.0911,34.2366,34.0135,34.062,321777.0
2023-06-09 10:00:00,35.12,35.38,35.12,35.37,233227.0,34.0717,34.3239,34.0717,34.3142,233227.0
2023-06-09 10:05:00,35.39,35.44,35.23,35.35,389513.0,34.3336,34.3821,34.1784,34.2948,389513.0
2023-06-09 10:10:00,35.35,35.43,35.22,35.26,262246.0,34.2948,34.3724,34.1687,34.2075,262246.0
2023-06-09 10:15:00,35.26,35.44,35.26,35.43,194231.0,34.2075,34.3821,34.2075,34.3724,194231.0
2023-06-09 10:20:00,35.43,35.44,35.24,35.34,227896.0,34.3724,34.3821,34.1881,34.2851,227896.0
2023-06-09 10:25:00,35.33,35.48,35.27,35.47,142490.0,34.2754,34.421,34.2172,34.4113,142490.0
2023-06-09 10:30:00,35.47,35.53,35.27,35.3,414791.0,34.4113,34.4695,34.2172,34.2463,414791.0
2023-06-09 10:35:00,35.3,35.47,35.22,35.33,166786.0,34.2463,34.4113,34.1687,34.2754,166786.0
2023-06-09 10:40:00,35.32,35.35,35.09,35.21,221458.0,34.2657,34.2948,34.0426,34.159,221458.0
2023-06-09 10:45:00,35.21,35.44,35.15,35.26,217382.0,34.159,34.3821,34.1008,34.2075,217382.0
2023-06-09 10:50:00,35.26,35.27,35.05,35.21,223598.0,34.2075,34.2172,34.0038,34.159,223598.0
2023-06-09 10:55:00,35.23,35.29,35.05,35.14,197298.0,34.1784,34.2366,34.0038,34.0911,197298.0
2023-06-09 11:00:00,35.15,35.24,35.0,35.1,196054.0,34.1008,34.1881,33.9553,34.0523,196054.0
2023-06-09 11:05:00,35.1,35.11,34.98,34.98,221999.0,34.0523,34.062,33.9359,33.9359,221999.0
2023-06-09 11:10:00,34.98,35.0,34.83,34.9,229025.0,33.9359,33.9553,33.7904,33.8583,229025.0
2023-06-09 11:15:00,34.88,34.93,34.76,34.86,133728.0,33.8389,33.8874,33.7224,33.8195,133728.0
2023-06-09 11:20:00,34.83,34.9,34.71,34.73,518606.0,33.7904,33.8583,33.6739,33.6933,518606.0
2023-06-09 11:25:00,34.73,34.75,34.56,34.57,621446.0,33.6933,33.7127,33.5284,33.5381,621446.0
2023-06-09 11:30:00,34.57,34.6,34.4,34.56,443979.0,33.5381,33.5672,33.3732,33.5284,443979.0
2023-06-09 11:35:00,34.57,34.72,34.57,34.66,357152.0,33.5381,33.6836,33.5381,33.6254,357152.0
2023-06-09 11:40:00,34.67,34.84,34.66,34.82,171324.0,33.6351,33.8001,33.6254,33.7807,171324.0
2023-06-09 11:45:00,34.82,34.89,34.73,34.76,400487.0,33.7807,33.8486,33.6933,33.7224,400487.0
2023-06-09 11:50:00,34.76,34.79,34.67,34.7,205088.0,33.7224,33.7515,33.6351,33.6642,205088.0
2023-06-09 11:55:00,34.71,34.71,34.58,34.6,369743.0,33.6739,33.6739,33.5478,33.5672,369743.0
2023-06-09 12:00:00,34.59,34.68,34.45,34.63,307181.0,33.5575,33.6448,33.4217,33.5963,307181.0
2023-06-09 12:05:00,34.64,34.71,34.51,34.54,157289.0,33.606,33.6739,33.4799,33.509,157289.0
2023-06-09 12:10:00,34.54,34.67,34.53,34.67,97270.0,33.509,33.6351,33.4993,33.6351,97270.0
2023-06-09 12:15:00,34.66,34.7,34.61,34.66,84919.0,33.6254,33.6642,33.5769,33.6254,84919.0
2023-06-09 12:20:00,34.65,34.68,34.55,34.59,83608.0,33.6157,33.6448,33.5187,33.5575,83608.0
2023-06-09 12:25:00,34.6,34.62,34.45,34.56,131437.0,33.5672,33.5866,33.4217,33.5284,131437.0
2023-06-09 12:30:00,34.56,34.67,34.54,34.64,116866.0,33.5284,33.6351,33.509,33.606,116866.0
2023-06-09 12:35:00,34.64,34.64,34.42,34.45,139901.0,33.606,33.606,33.3926,33.4217,139901.0
2023-06-09 12:40:00,34.44,34.49,34.4,34.44,91788.0,33.412,33.4605,33.3732,33.412,91788.0
2023-06-09 12:45:00,34.44,34.52,34.43,34.52,99786.0,33.412,33.4896,33.4023,33.4896,99786.0
2023-06-09 12:50:00,34.53,34.57,34.48,34.52,91149.0,33.4993,33.5381,33.4508,33.4896,91149.0
2023-06-09 12:55:00,34.52,34.62,34.46,34.6,147764.0,33.4896,33.5866,33.4314,33.5672,147764.0
2023-06-09 13:00:00,34.61,34.64,34.55,34.61,107685.0,33.5769,33.606,33.5187,33.5769,107685.0
2023-06-09 13:05:00,34.62,34.69,34.61,34.65,96266.0,33.5866,33.6545,33.5769,33.6157,96266.0
2023-06-09 13:10:00,34.64,34.65,34.59,34.62,42165.0,33.606,33.6157,33.5575,33.5866,42165.0
2023-06-09 13:15:00,34.63,34.65,34.54,34.55,74937.0,33.5963,33.6157,33.509,33.5187,74937.0
2023-06-09 13:20:00,34.54,34.6,34.52,34.59,90443.0,33.509,33.5672,33.4896,33.5575,90443.0
2023-06-09 13:25:00,34.58,34.6,34.54,34.6,51758.0,33.5478,33.5672,33.509,33.5672,51758.0
2023-06-09 13:30:00,34.59,34.64,34.57,34.59,93927.0,33.5575,33.606,33.5381,33.5575,93927.0
2023-06-09 13:35:00,34.6,34.61,34.53,34.61,90904.0,33.5672,33.5769,33.4993,33.5769,90904.0
2023-06-09 13:40:00,34.62,34.68,34.6,34.62,100819.0,33.5866,33.6448,33.5672,33.5866,100819.0
2023-06-09 13:45:00,34.62,34.67,34.57,34.57,109489.0,33.5866,33.6351,33.5381,33.5381,109489.0
2023-06-09 13:50:00,34.58,34.61,34.51,34.59,79012.0,33.5478,33.5769,33.4799,33.5575,79012.0
2023-06-09 13:55:00,34.59,34.65,34.56,34.64,65643.0,33.5575,33.6157,33.5284,33.606,65643.0
2023-06-09 14:00:00,34.65,34.66,34.54,34.57,51531.0,33.6157,33.6254,33.509,33.5381,51531.0
2023-06-09 14:05:00,34.56,34.62,34.55,34.6,79955.0,33.5284,33.5866,33.5187,33.5672,79955.0
2023-06-09 14:10:00,34.61,34.64,34.56,34.61,58766.0,33.5769,33.606,33.5284,33.5769,58766.0
2023-06-09 14:15:00,34.6,34.64,34.54,34.64,37886.0,33.5672,33.606,33.509,33.606,37886.0
2023-06-09 14:20:00,34.64,34.72,34.63,34.69,120394.0,33.606,33.6836,33.5963,33.6545,120394.0
2023-06-09 14:25:00,34.7,34.7,34.55,34.58,198889.0,33.6642,33.6642,33.5187,33.5478,198889.0
2023-06-09 14:30:00,34.58,34.6,34.47,34.57,153368.0,33.5478,33.5672,33.4411,33.5381,153368.0
2023-06-09 14:35:00,34.57,34.59,34.39,34.4,73027.0,33.5381,33.5575,33.3635,33.3732,73027.0
2023-06-09 14:40:00,34.39,34.45,34.36,34.43,131458.0,33.3635,33.4217,33.3344,33.4023,131458.0
2023-06-09 14:45:00,34.42,34.52,34.4,34.47,49370.0,33.3926,33.4896,33.3732,33.4411,49370.0
2023-06-09 14:50:00,34.47,34.48,34.42,34.44,55797.0,33.4411,33.4508,33.3926,33.412,55797.0
2023-06-09 14:55:00,34.43,34.51,34.41,34.51,56989.0,33.4023,33.4799,33.3829,33.4799,56989.0
2023-06-09 15:00:00,34.52,34.67,34.51,34.65,104319.0,33.4896,33.6351,33.4799,33.6157,104319.0
2023-06-09 15:05:00,34.63,34.64,34.41,34.44,120076.0,33.5963,33.606,33.3829,33.412,120076.0
2023-06-09 15:10:00,34.44,34.5,34.4,34.5,82546.0,33.412,33.4702,33.3732,33.4702,82546.0
2023-06-09 15:15:00,34.5,34.6,34.46,34.56,88965.0,33.4702,33.5672,33.4314,33.5284,88965.0
2023-06-09 15:20:00,34.57,34.57,34.46,34.47,92960.0,33.5381,33.5381,33.4314,33.4411,92960.0
2023-06-09 15:25:00,34.47,34.5,34.41,34.46,77764.0,33.4411,33.4702,33.3829,33.4314,77764.0
2023-06-09 15:30:00,34.46,34.51,34.43,34.48,62707.0,33.4314,33.4799,33.4023,33.4508,62707.0
2023-06-09 15:35:00,34.47,34.51,34.31,34.45,257677.0,33.4411,33.4799,33.2859,33.4217,257677.0
2023-06-09 15:40:00,34.45,34.49,34.42,34.43,89738.0,33.4217,33.4605,33.3926,33.4023,89738.0
2023-06-09 15:45:00,34.43,34.51,34.42,34.48,107669.0,33.4023,33.4799,33.3926,33.4508,107669.0
2023-06-09 15:50:00,34.48,34.55,34.43,34.48,218445.0,33.4508,33.5187,33.4023,33.4508,218445.0
2023-06-09 15:55:00,34.47,34.62,34.47,34.6,253077.0,33.4411,33.5866,33.4411,33.5672,253077.0
2023-06-12 09:30:00,34.74,34.83,34.47,34.55,511529.0,33.703,33.7904,33.4411,33.5187,511529.0
2023-06-12 09:35:00,34.55,34.56,34.15,34.53,497865.0,33.5187,33.5284,33.1307,33.4993,497865.0
2023-06-12 09:40:00,34.54,34.9,34.54,34.77,753343.0,33.509,33.8583,33.509,33.7321,753343.0
2023-06-12 09:45:00,34.79,34.81,34.57,34.78,299716.0,33.7515,33.771,33.5381,33.7418,299716.0
2023-06-12 09:50:00,34.77,35.17,34.76,35.12,660031.0,33.7321,34.1202,33.7224,34.0717,660031.0
2023-06-12 09:55:00,35.12,35.28,35.05,35.27,421008.0,34.0717,34.2269,34.0038,34.2172,421008.0
2023-06-12 10:00:00,35.28,35.3,35.16,35.21,283896.0,34.2269,34.2463,34.1105,34.159,283896.0
2023-06-12 10:05:00,35.21,35.28,35.09,35.26,323644.0,34.159,34.2269,34.0426,34.2075,323644.0
2023-06-12 10:10:00,35.26,35.52,35.24,35.51,475023.0,34.2075,34.4598,34.1881,34.4501,475023.0
2023-06-12 10:15:00,35.51,35.53,35.28,35.48,319403.0,34.4501,34.4695,34.2269,34.421,319403.0
2023-06-12 10:20:00,35.48,35.48,35.07,35.09,319051.0,34.421,34.421,34.0232,34.0426,319051.0
2023-06-12 10:25:00,35.09,35.23,34.93,35.19,367421.0,34.0426,34.1784,33.8874,34.1396,367421.0
2023-06-12 10:30:00,35.19,35.19,35.02,35.08,202333.0,34.1396,34.1396,33.9747,34.0329,202333.0
2023-06-12 10:35:00,35.08,35.08,34.75,34.77,223321.0,34.0329,34.0329,33.7127,33.7321,223321.0
2023-06-12 10:40:00,34.77,34.91,34.76,34.89,183243.0,33.7321,33.868,33.7224,33.8486,183243.0
2023-06-12 10:45:00,34.89,34.97,34.78,34.82,168217.0,33.8486,33.9262,33.7418,33.7807,168217.0
2023-06-12 10:50:00,34.85,34.88,34.73,34.74,161335.0,33.8098,33.8389,33.6933,33.703,161335.0
2023-06-12 10:55:00,34.73,35.08,34.72,35.02,332770.0,33.6933,34.0329,33.6836,33.9747,332770.0
2023-06-12 11:00:00,35.04,35.21,35.04,35.11,219660.0,33.9941,34.159,33.9941,34.062,219660.0
2023-06-12 11:05:00,35.11,35.25,35.11,35.14,190376.0,34.062,34.1978,34.062,34.0911,190376.0
2023-06-12 11:10:00,35.16,35.31,35.1,35.29,158606.0,34.1105,34.256,34.0523,34.2366,158606.0
2023-06-12 11:15:00,35.31,35.38,35.2,35.2,249418.0,34.256,34.3239,34.1493,34.1493,249418.0
2023-06-12 11:20:00,35.2,35.2,34.93,34.99,131914.0,34.1493,34.1493,33.8874,33.9456,131914.0
2023-06-12 11:25:00,34.99,35.05,34.94,34.97,142823.0,33.9456,34.0038,33.8971,33.9262,142823.0
2023-06-12 11:30:00,34.97,35.01,34.83,34.88,126248.0,33.9262,33.965,33.7904,33.8389,126248.0
2023-06-12 11:35:00,34.88,34.93,34.77,34.84,197495.0,33.8389,33.8874,33.7321,33.8001,197495.0
2023-06-12 11:40:00,34.84,34.88,34.78,34.78,162382.0,33.8001,33.8389,33.7418,33.7418,162382.0
2023-06-12 11:45:00,34.78,34.87,34.72,34.87,193118.0,33.7418,33.8292,33.6836,33.8292,193118.0
2023-06-12 11:50:00,34.87,34.96,34.77,34.77,150414.0,33.8292,33.9165,33.7321,33.7321,150414.0
2023-06-12 11:55:00,34.77,34.91,34.76,34.91,104632.0,33.7321,33.868,33.7224,33.868,104632.0
2023-06-12 12:00:00,34.91,35.02,34.89,34.95,151476.0,33.868,33.9747,33.8486,33.9068,151476.0
2023-06-12 12:05:00,34.95,35.05,34.91,34.97,95939.0,33.9068,34.0038,33.868,33.9262,95939.0
2023-06-12 12:10:00,34.97,35.03,34.9,34.98,120486.0,33.9262,33.9844,33.8583,33.9359,120486.0
2023-06-12 12:15:00,34.97,35.05,34.96,34.98,70783.0,33.9262,34.0038,33.9165,33.9359,70783.0
2023-06-12 12:20:00,34.99,35.08,34.93,35.08,90581.0,33.9456,34.0329,33.8874,34.0329,90581.0
2023-06-12 12:25:00,35.08,35.11,35.0,35.03,119604.0,34.0329,34.062,33.9553,33.9844,119604.0
2023-06-12 12:30:00,35.02,35.06,35.0,35.05,34637.0,33.9747,34.0135,33.9553,34.0038,34637.0
2023-06-12 12:35:00,35.04,35.14,35.04,35.06,98416.0,33.9941,34.0911,33.9941,34.0135,98416.0
2023-06-12 12:40:00,35.07,35.1,34.98,35.02,107348.0,34.0232,34.0523,33.9359,33.9747,107348.0
2023-06-12 12:45:00,35.02,35.05,34.99,35.03,49738.0,33.9747,34.0038,33.9456,33.9844,49738.0
2023-06-12 12:50:00,35.04,35.05,34.99,35.02,86205.0,33.9941,34.0038,33.9456,33.9747,86205.0
2023-06-12 12:55:00,35.03,35.07,35.01,35.05,76290.0,33.9844,34.0232,33.965,34.0038,76290.0
2023-06-12 13:00:00,35.04,35.1,35.02,35.03,83046.0,33.9941,34.0523,33.9747,33.9844,83046.0
2023-06-12 13:05:00,35.03,35.06,34.88,34.93,91872.0,33.9844,34.0135,33.8389,33.8874,91872.0
2023-06-12 13:10:00,34.94,34.98,34.9,34.9,42975.0,33.8971,33.9359,33.8583,33.8583,42975.0
2023-06-12 13:15:00,34.9,34.91,34.83,34.87,105792.0,33.8583,33.868,33.7904,33.8292,105792.0
2023-06-12 13:20:00,34.87,34.9,34.82,34.84,50399.0,33.8292,33.8583,33.7807,33.8001,50399.0
2023-06-12 13:25:00,34.82,34.85,34.76,34.76,63446.0,33.7807,33.8098,33.7224,33.7224,63446.0
2023-06-12 13:30:00,34.77,34.79,34.65,34.7,112503.0,33.7321,33.7515,33.6157,33.6642,112503.0
2023-06-12 13:35:00,34.7,34.76,34.65,34.75,86764.0,33.6642,33.7224,33.6157,33.7127,86764.0
2023-06-12 13:40:00,34.76,34.84,34.74,34.83,83739.0,33.7224,33.8001,33.703,33.7904,83739.0
2023-06-12 13:45:00,34.83,34.93,34.82,34.91,107772.0,33.7904,33.8874,33.7807,33.868,107772.0
2023-06-12 13:50:00,34.91,34.93,34.87,34.89,81532.0,33.868,33.8874,33.8292,33.8486,81532.0
2023-06-12 13:55:00,34.9,34.95,34.89,34.94,84278.0,33.8583,33.9068,33.8486,33.8971,84278.0
2023-06-12 14:00:00,34.95,34.98,34.91,34.94,133524.0,33.9068,33.9359,33.868,33.8971,133524.0
2023-06-12 14:05:00,34.93,35.03,34.87,35.01,96357.0,33.8874,33.9844,33.8292,33.965,96357.0
2023-06-12 14:10:00,35.02,35.06,34.99,35.0,145856.0,33.9747,34.0135,33.9456,33.9553,145856.0
2023-06-12 14:15:00,35.0,35.05,34.97,34.97,61963.0,33.9553,34.0038,33.9262,33.9262,61963.0
2023-06-12 14:20:00,34.99,35.05,34.96,35.05,76225.0,33.9456,34.0038,33.9165,34.0038,76225.0
2023-06-12 14:25:00,35.05,35.09,35.0,35.02,127929.0,34.0038,34.0426,33.9553,33.9747,127929.0
2023-06-12 14:30:00,35.02,35.16,35.01,35.12,156940.0,33.9747,34.1105,33.965,34.0717,156940.0
2023-06-12 14:35:00,35.12,35.15,34.97,34.97,178747.0,34.0717,34.1008,33.9262,33.9262,178747.0
2023-06-12 14:40:00,34.97,35.02,34.97,35.01,76102.0,33.9262,33.9747,33.9262,33.965,76102.0
2023-06-12 14:45:00,35.01,35.1,34.97,35.07,92689.0,33.965,34.0523,33.9262,34.0232,92689.0
2023-06-12 14:50:00,35.08,35.14,35.04,35.07,119219.0,34.0329,34.0911,33.9941,34.0232,119219.0
2023-06-12 14:55:00,35.07,35.09,35.02,35.04,49992.0,34.0232,34.0426,33.9747,33.9941,49992.0
2023-06-12 15:00:00,35.05,35.18,35.01,35.13,179189.0,34.0038,34.1299,33.965,34.0814,179189.0
2023-06-12 15:05:00,35.12,35.19,35.06,35.17,92485.0,34.0717,34.1396,34.0135,34.1202,92485.0
2023-06-12 15:10:00,35.19,35.31,35.16,35.27,196348.0,34.1396,34.256,34.1105,34.2172,196348.0
2023-06-12 15:15:00,35.29,35.38,35.24,35.24,212718.0,34.2366,34.3239,34.1881,34.1881,212718.0
2023-06-12 15:20:00,35.26,35.26,35.1,35.2,147025.0,34.2075,34.2075,34.0523,34.1493,147025.0
2023-06-12 15:25:00,35.2,35.29,35.2,35.23,131891.0,34.1493,34.2366,34.1493,34.1784,131891.0
2023-06-12 15:30:00,35.23,35.28,35.15,35.23,87961.0,34.1784,34.2269,34.1008,34.1784,87961.0
2023-06-12 15:35:00,35.23,35.25,35.17,35.21,199973.0,34.1784,34.1978,34.1202,34.159,199973.0
2023-06-12 15:40:00,35.22,35.22,35.11,35.11,138615.0,34.1687,34.1687,34.062,34.062,138615.0
2023-06-12 15:45:00,35.11,35.13,35.02,35.04,145798.0,34.062,34.0814,33.9747,33.9941,145798.0
2023-06-12 15:50:00,35.05,35.16,34.98,35.0,300046.0,34.0038,34.1105,33.9359,33.9553,300046.0
2023-06-12 15:55:00,35.0,35.07,34.94,35.07,361018.0,33.9553,34.0232,33.8971,34.0232,361018.0
2023-06-13 09:30:00,35.43,35.66,35.31,35.66,602284.0,34.3724,34.5956,34.256,34.5956,602284.0
2023-06-13 09:35:00,35.66,35.92,35.56,35.92,649905.0,34.5956,34.8478,34.4986,34.8478,649905.0
2023-06-13 09:40:00,35.91,36.24,35.88,36.22,816138.0,34.8381,35.1583,34.809,35.1389,816138.0
2023-06-13 09:45:00,36.24,36.41,35.99,36.25,833364.0,35.1583,35.3232,34.9157,35.168,833364.0
2023-06-13 09:50:00,36.24,36.29,36.02,36.13,410144.0,35.1583,35.2068,34.9448,35.0516,410144.0
2023-06-13 09:55:00,36.12,36.14,35.93,36.0,424938.0,35.0419,35.0613,34.8575,34.9254,424938.0
2023-06-13 10:00:00,36.01,36.35,35.93,36.35,379207.0,34.9351,35.265,34.8575,35.265,379207.0
2023-06-13 10:05:00,36.35,36.64,36.33,36.53,518505.0,35.265,35.5463,35.2456,35.4396,518505.0
2023-06-13 10:10:00,36.53,36.62,36.31,36.58,469657.0,35.4396,35.5269,35.2262,35.4881,469657.0
2023-06-13 10:15:00,36.59,36.61,36.19,36.35,391843.0,35.4978,35.5172,35.1098,35.265,391843.0
2023-06-13 10:20:00,36.36,36.55,36.33,36.47,291195.0,35.2747,35.459,35.2456,35.3814,291195.0
2023-06-13 10:25:00,36.47,36.8,36.46,36.8,500463.0,35.3814,35.7016,35.3717,35.7016,500463.0
2023-06-13 10:30:00,36.8,36.83,36.46,36.64,315377.0,35.7016,35.7307,35.3717,35.5463,315377.0
2023-06-13 10:35:00,36.63,36.74,36.43,36.53,233129.0,35.5366,35.6433,35.3426,35.4396,233129.0
2023-06-13 10:40:00,36.54,36.56,36.36,36.44,265766.0,35.4493,35.4687,35.2747,35.3523,265766.0
2023-06-13 10:45:00,36.43,36.52,36.37,36.43,178347.0,35.3426,35.4299,35.2844,35.3426,178347.0
2023-06-13 10:50:00,36.43,36.48,36.24,36.26,228024.0,35.3426,35.3911,35.1583,35.1777,228024.0
2023-06-13 10:55:00,36.25,36.39,36.23,36.24,195408.0,35.168,35.3038,35.1486,35.1583,195408.0
2023-06-13 11:00:00,36.25,36.29,36.16,36.16,152898.0,35.168,35.2068,35.0807,35.0807,152898.0
2023-06-13 11:05:00,36.16,36.17,36.0,36.04,303306.0,35.0807,35.0904,34.9254,34.9642,303306.0
2023-06-13 11:10:00,36.04,36.24,36.01,36.19,229498.0,34.9642,35.1583,34.9351,35.1098,229498.0
2023-06-13 11:15:00,36.18,36.29,36.17,36.24,260396.0,35.1001,35.2068,35.0904,35.1583,260396.0
2023-06-13 11:20:00,36.24,36.38,36.21,36.26,219828.0,35.1583,35.2941,35.1292,35.1777,219828.0
2023-06-13 11:25:00,36.27,36.35,36.19,36.33,167691.0,35.1874,35.265,35.1098,35.2456,167691.0
2023-06-13 11:30:00,36.35,36.39,36.21,36.24,176295.0,35.265,35.3038,35.1292,35.1583,176295.0
2023-06-13 11:35:00,36.25,36.29,36.01,36.03,288315.0,35.168,35.2068,34.9351,34.9545,288315.0
2023-06-13 11:40:00,36.03,36.26,36.0,36.17,115276.0,34.9545,35.1777,34.9254,35.0904,115276.0
2023-06-13 11:45:00,36.17,36.2,36.09,36.14,155307.0,35.0904,35.1195,35.0127,35.0613,155307.0
2023-06-13 11:50:00,36.14,36.24,36.11,36.18,153236.0,35.0613,35.1583,35.0321,35.1001,153236.0
2023-06-13 11:55:00,36.17,36.25,36.03,36.03,193079.0,35.0904,35.168,34.9545,34.9545,193079.0
2023-06-13 12:00:00,36.04,36.04,35.93,36.02,315546.0,34.9642,34.9642,34.8575,34.9448,315546.0
2023-06-13 12:05:00,36.02,36.15,36.01,36.12,143896.0,34.9448,35.071,34.9351,35.0419,143896.0
2023-06-13 12:10:00,36.11,36.19,36.11,36.12,86440.0,35.0321,35.1098,35.0321,35.0419,86440.0
2023-06-13 12:15:00,36.13,36.34,36.12,36.34,147099.0,35.0516,35.2553,35.0419,35.2553,147099.0
2023-06-13 12:20:00,36.33,36.37,36.19,36.3,142457.0,35.2456,35.2844,35.1098,35.2165,142457.0
2023-06-13 12:25:00,36.3,36.35,36.22,36.33,106748.0,35.2165,35.265,35.1389,35.2456,106748.0
2023-06-13 12:30:00,36.33,36.4,36.3,36.38,228051.0,35.2456,35.3135,35.2165,35.2941,228051.0
2023-06-13 12:35:00,36.38,36.44,36.34,36.39,179847.0,35.2941,35.3523,35.2553,35.3038,179847.0
2023-06-13 12:40:00,36.39,36.45,36.39,36.4,105610.0,35.3038,35.362,35.3038,35.3135,105610.0
2023-06-13 12:45:00,36.4,36.44,36.37,36.38,216440.0,35.3135,35.3523,35.2844,35.2941,216440.0
2023-06-13 12:50:00,36.38,36.46,36.34,36.39,109630.0,35.2941,35.3717,35.2553,35.3038,109630.0
2023-06-13 12:55:00,36.39,36.47,36.36,36.42,51951.0,35.3038,35.3814,35.2747,35.3329,51951.0
2023-06-13 13:00:00,36.42,36.46,36.4,36.44,46110.0,35.3329,35.3717,35.3135,35.3523,46110.0
2023-06-13 13:05:00,36.45,36.49,36.28,36.38,165192.0,35.362,35.4008,35.1971,35.2941,165192.0
2023-06-13 13:10:00,36.38,36.41,36.27,36.34,99685.0,35.2941,35.3232,35.1874,35.2553,99685.0
2023-06-13 13:15:00,36.35,36.42,36.33,36.37,66463.0,35.265,35.3329,35.2456,35.2844,66463.0
2023-06-13 13:20:00,36.37,36.4,36.35,36.39,38832.0,35.2844,35.3135,35.265,35.3038,38832.0
2023-06-13 13:25:00,36.39,36.46,36.34,36.41,110244.0,35.3038,35.3717,35.2553,35.3232,110244.0
2023-06-13 13:30:00,36.42,36.46,36.37,36.4,42813.0,35.3329,35.3717,35.2844,35.3135,42813.0
2023-06-13 13:35:00,36.4,36.43,36.34,36.39,60774.0,35.3135,35.3426,35.2553,35.3038,60774.0
2023-06-13 13:40:00,36.4,36.46,36.38,36.44,39446.0,35.3135,35.3717,35.2941,35.3523,39446.0
2023-06-13 13:45:00,36.44,36.49,36.41,36.45,53564.0,35.3523,35.4008,35.3232,35.362,53564.0
2023-06-13 13:50:00,36.44,36.44,36.34,36.35,73223.0,35.3523,35.3523,35.2553,35.265,73223.0
2023-06-13 13:55:00,36.37,36.43,36.32,36.4,61975.0,35.2844,35.3426,35.2359,35.3135,61975.0
2023-06-13 14:00:00,36.39,36.47,36.31,36.36,79120.0,35.3038,35.3814,35.2262,35.2747,79120.0
2023-06-13 14:05:00,36.36,36.38,36.25,36.25,114783.0,35.2747,35.2941,35.168,35.168,114783.0
2023-06-13 14:10:00,36.25,36.25,36.11,36.17,147640.0,35.168,35.168,35.0321,35.0904,147640.0
2023-06-13 14:15:00,36.18,36.21,36.09,36.2,85175.0,35.1001,35.1292,35.0127,35.1195,85175.0
2023-06-13 14:20:00,36.21,36.28,36.16,36.24,97815.0,35.1292,35.1971,35.0807,35.1583,97815.0
2023-06-13 14:25:00,36.27,36.27,36.0,36.05,159175.0,35.1874,35.1874,34.9254,34.9739,159175.0
2023-06-13 14:30:00,36.04,36.08,35.94,36.01,169403.0,34.9642,35.003,34.8672,34.9351,169403.0
2023-06-13 14:35:00,36.01,36.13,35.96,36.12,124616.0,34.9351,35.0516,34.8866,35.0419,124616.0
2023-06-13 14:40:00,36.13,36.16,36.02,36.07,70873.0,35.0516,35.0807,34.9448,34.9933,70873.0
2023-06-13 14:45:00,36.06,36.22,36.01,36.14,96078.0,34.9836,35.1389,34.9351,35.0613,96078.0
2023-06-13 14:50:00,36.13,36.22,36.12,36.18,83229.0,35.0516,35.1389,35.0419,35.1001,83229.0
2023-06-13 14:55:00,36.17,36.33,36.17,36.29,114342.0,35.0904,35.2456,35.0904,35.2068,114342.0
2023-06-13 15:00:00,36.3,36.43,36.3,36.41,117535.0,35.2165,35.3426,35.2165,35.3232,117535.0
2023-06-13 15:05:00,36.42,36.46,36.39,36.4,122320.0,35.3329,35.3717,35.3038,35.3135,122320.0
2023-06-13 15:10:00,36.4,36.46,36.35,36.41,109699.0,35.3135,35.3717,35.265,35.3232,109699.0
2023-06-13 15:15:00,36.42,36.45,36.34,36.4,87879.0,35.3329,35.362,35.2553,35.3135,87879.0
2023-06-13 15:20:00,36.4,36.48,36.33,36.35,141399.0,35.3135,35.3911,35.2456,35.265,141399.0
2023-06-13 15:25:00,36.36,36.44,36.33,36.38,103637.0,35.2747,35.3523,35.2456,35.2941,103637.0
2023-06-13 15:30:00,36.39,36.45,36.37,36.4,86489.0,35.3038,35.362,35.2844,35.3135,86489.0
2023-06-13 15:35:00,36.4,36.5,36.4,36.49,196639.0,35.3135,35.4105,35.3135,35.4008,196639.0
2023-06-13 15:40:00,36.49,36.51,36.36,36.39,262328.0,35.4008,35.4202,35.2747,35.3038,262328.0
2023-06-13 15:45:00,36.38,36.4,36.29,36.3,124415.0,35.2941,35.3135,35.2068,35.2165,124415.0
2023-06-13 15:50:00,36.29,36.39,36.19,36.33,325204.0,35.2068,35.3038,35.1098,35.2456,325204.0
2023-06-13 15:55:00,36.33,36.36,36.23,36.26,411113.0,35.2456,35.2747,35.1486,35.1777,411113.0
2023-06-14 09:30:00,36.47,36.92,36.27,36.85,499806.0,35.3814,35.818,35.1874,35.7501,499806.0
2023-06-14 09:35:00,36.83,36.98,36.63,36.8,548847.0,35.7307,35.8762,35.5366,35.7016,548847.0
2023-06-14 09:40:00,36.84,36.88,36.52,36.72,360115.0,35.7404,35.7792,35.4299,35.6239,360115.0
2023-06-14 09:45:00,36.73,36.91,36.55,36.58,373585.0,35.6336,35.8083,35.459,35.4881,373585.0
2023-06-14 09:50:00,36.59,36.74,36.41,36.45,286557.0,35.4978,35.6433,35.3232,35.362,286557.0
2023-06-14 09:55:00,36.45,36.45,36.16,36.34,464022.0,35.362,35.362,35.0807,35.2553,464022.0
2023-06-14 10:00:00,36.35,36.37,36.23,36.3,340659.0,35.265,35.2844,35.1486,35.2165,340659.0
2023-06-14 10:05:00,36.28,36.42,36.26,36.4,356827.0,35.1971,35.3329,35.1777,35.3135,356827.0
2023-06-14 10:10:00,36.4,36.43,36.19,36.21,221914.0,35.3135,35.3426,35.1098,35.1292,221914.0
2023-06-14 10:15:00,36.21,36.36,36.19,36.25,228146.0,35.1292,35.2747,35.1098,35.168,228146.0
2023-06-14 10:20:00,36.25,36.26,36.03,36.22,404864.0,35.168,35.1777,34.9545,35.1389,404864.0
2023-06-14 10:25:00,36.21,36.22,36.02,36.07,190012.0,35.1292,35.1389,34.9448,34.9933,190012.0
2023-06-14 10:30:00,36.07,36.32,36.03,36.3,204452.0,34.9933,35.2359,34.9545,35.2165,204452.0
2023-06-14 10:35:00,36.3,36.3,36.12,36.25,197717.0,35.2165,35.2165,35.0419,35.168,197717.0
2023-06-14 10:40:00,36.25,36.36,36.07,36.08,215222.0,35.168,35.2747,34.9933,35.003,215222.0
2023-06-14 10:45:00,36.07,36.22,36.06,36.14,198724.0,34.9933,35.1389,34.9836,35.0613,198724.0
2023-06-14 10:50:00,36.13,36.16,36.05,36.09,197341.0,35.0516,35.0807,34.9739,35.0127,197341.0
2023-06-14 10:55:00,36.07,36.14,36.01,36.1,151793.0,34.9933,35.0613,34.9351,35.0224,151793.0
2023-06-14 11:00:00,36.09,36.28,36.04,36.22,144900.0,35.0127,35.1971,34.9642,35.1389,144900.0
2023-06-14 11:05:00,36.22,36.23,36.06,36.08,103276.0,35.1389,35.1486,34.9836,35.003,103276.0
2023-06-14 11:10:00,36.11,36.18,36.05,36.15,99173.0,35.0321,35.1001,34.9739,35.071,99173.0
2023-06-14 11:15:00,36.15,36.24,36.14,36.23,117695.0,35.071,35.1583,35.0613,35.1486,117695.0
2023-06-14 11:20:00,36.23,36.37,36.22,36.36,224236.0,35.1486,35.2844,35.1389,35.2747,224236.0
2023-06-14 11:25:00,36.37,36.43,36.25,36.29,175786.0,35.2844,35.3426,35.168,35.2068,175786.0
2023-06-14 11:30:00,36.3,36.33,36.19,36.24,108881.0,35.2165,35.2456,35.1098,35.1583,108881.0
2023-06-14 11:35:00,36.25,36.37,36.22,36.25,87180.0,35.168,35.2844,35.1389,35.168,87180.0
2023-06-14 11:40:00,36.25,36.31,36.16,36.23,91931.0,35.168,35.2262,35.0807,35.1486,91931.0
2023-06-14 11:45:00,36.23,36.32,36.22,36.28,61292.0,35.1486,35.2359,35.1389,35.1971,61292.0
2023-06-14 11:50:00,36.28,36.29,36.15,36.18,75055.0,35.1971,35.2068,35.071,35.1001,75055.0
2023-06-14 11:55:00,36.17,36.17,36.04,36.1,163742.0,35.0904,35.0904,34.9642,35.0224,163742.0
2023-06-14 12:00:00,36.09,36.11,35.83,35.83,379416.0,35.0127,35.0321,34.7605,34.7605,379416.0
2023-06-14 12:05:00,35.84,35.94,35.82,35.85,205364.0,34.7702,34.8672,34.7508,34.7799,205364.0
2023-06-14 12:10:00,35.86,35.97,35.78,35.93,169975.0,34.7896,34.8963,34.712,34.8575,169975.0
2023-06-14 12:15:00,35.93,36.1,35.92,36.09,233977.0,34.8575,35.0224,34.8478,35.0127,233977.0
2023-06-14 12:20:00,36.09,36.12,35.99,35.99,165068.0,35.0127,35.0419,34.9157,34.9157,165068.0
2023-06-14 12:25:00,36.0,36.01,35.88,35.96,76827.0,34.9254,34.9351,34.809,34.8866,76827.0
2023-06-14 12:30:00,35.96,35.97,35.9,35.93,73003.0,34.8866,34.8963,34.8284,34.8575,73003.0
2023-06-14 12:35:00,35.92,35.95,35.79,35.86,218447.0,34.8478,34.8769,34.7217,34.7896,218447.0
2023-06-14 12:40:00,35.86,35.87,35.8,35.81,68865.0,34.7896,34.7993,34.7314,34.7411,68865.0
2023-06-14 12:45:00,35.81,35.92,35.81,35.86,107005.0,34.7411,34.8478,34.7411,34.7896,107005.0
2023-06-14 12:50:00,35.86,35.89,35.81,35.88,68042.0,34.7896,34.8187,34.7411,34.809,68042.0
2023-06-14 12:55:00,35.87,35.9,35.82,35.87,63962.0,34.7993,34.8284,34.7508,34.7993,63962.0
2023-06-14 13:00:00,35.86,35.86,35.77,35.77,133327.0,34.7896,34.7896,34.7023,34.7023,133327.0
2023-06-14 13:05:00,35.77,35.81,35.72,35.74,157236.0,34.7023,34.7411,34.6538,34.6732,157236.0
2023-06-14 13:10:00,35.74,35.75,35.59,35.61,281178.0,34.6732,34.6829,34.5277,34.5471,281178.0
2023-06-14 13:15:00,35.62,35.64,35.48,35.5,191369.0,34.5568,34.5762,34.421,34.4404,191369.0
2023-06-14 13:20:00,35.5,35.52,35.4,35.51,122966.0,34.4404,34.4598,34.3433,34.4501,122966.0
2023-06-14 13:25:00,35.51,35.53,35.44,35.5,65425.0,34.4501,34.4695,34.3821,34.4404,65425.0
2023-06-14 13:30:00,35.5,35.53,35.42,35.49,62582.0,34.4404,34.4695,34.3627,34.4307,62582.0
2023-06-14 13:35:00,35.48,35.5,35.37,35.46,102733.0,34.421,34.4404,34.3142,34.4016,102733.0
2023-06-14 13:40:00,35.47,35.54,35.43,35.5,102322.0,34.4113,34.4792,34.3724,34.4404,102322.0
2023-06-14 13:45:00,35.5,35.6,35.48,35.56,173042.0,34.4404,34.5374,34.421,34.4986,173042.0
2023-06-14 13:50:00,35.56,35.58,35.48,35.5,158573.0,34.4986,34.518,34.421,34.4404,158573.0
2023-06-14 13:55:00,35.5,35.59,35.46,35.52,147799.0,34.4404,34.5277,34.4016,34.4598,147799.0
2023-06-14 14:00:00,35.5,35.5,34.81,34.96,778267.0,34.4404,34.4404,33.771,33.9165,778267.0
2023-06-14 14:05:00,34.96,35.03,34.47,34.79,819958.0,33.9165,33.9844,33.4411,33.7515,819958.0
2023-06-14 14:10:00,34.79,35.08,34.61,34.83,579844.0,33.7515,34.0329,33.5769,33.7904,579844.0
2023-06-14 14:15:00,34.82,34.87,34.49,34.58,473993.0,33.7807,33.8292,33.4605,33.5478,473993.0
2023-06-14 14:20:00,34.58,34.7,34.44,34.47,302575.0,33.5478,33.6642,33.412,33.4411,302575.0
2023-06-14 14:25:00,34.47,34.53,34.28,34.45,392784.0,33.4411,33.4993,33.2568,33.4217,392784.0
2023-06-14 14:30:00,34.45,34.71,34.34,34.5,347378.0,33.4217,33.6739,33.315,33.4702,347378.0
2023-06-14 14:35:00,34.53,34.85,34.48,34.66,382954.0,33.4993,33.8098,33.4508,33.6254,382954.0
2023-06-14 14:40:00,34.66,35.05,34.62,35.02,511767.0,33.6254,34.0038,33.5866,33.9747,511767.0
2023-06-14 14:45:00,35.02,35.18,34.84,35.17,370538.0,33.9747,34.1299,33.8001,34.1202,370538.0
2023-06-14 14:50:00,35.18,35.25,34.92,35.12,529379.0,34.1299,34.1978,33.8777,34.0717,529379.0
2023-06-14 14:55:00,35.11,35.35,35.04,35.16,368474.0,34.062,34.2948,33.9941,34.1105,368474.0
2023-06-14 15:00:00,35.17,35.37,35.1,35.34,276329.0,34.1202,34.3142,34.0523,34.2851,276329.0
2023-06-14 15:05:00,35.32,35.64,35.3,35.58,369893.0,34.2657,34.5762,34.2463,34.518,369893.0
2023-06-14 15:10:00,35.58,35.6,35.17,35.18,332648.0,34.518,34.5374,34.1202,34.1299,332648.0
2023-06-14 15:15:00,35.19,35.2,34.8,35.01,386816.0,34.1396,34.1493,33.7613,33.965,386816.0
2023-06-14 15:20:00,35.0,35.39,34.93,35.31,339894.0,33.9553,34.3336,33.8874,34.256,339894.0
2023-06-14 15:25:00,35.31,35.48,35.19,35.22,295258.0,34.256,34.421,34.1396,34.1687,295258.0
2023-06-14 15:30:00,35.23,35.31,35.05,35.23,369177.0,34.1784,34.256,34.0038,34.1784,369177.0
2023-06-14 15:35:00,35.22,35.31,35.15,35.24,126098.0,34.1687,34.256,34.1008,34.1881,126098.0
2023-06-14 15:40:00,35.23,35.26,35.05,35.06,180190.0,34.1784,34.2075,34.0038,34.0135,180190.0
2023-06-14 15:45:00,35.07,35.08,34.8,34.83,283264.0,34.0232,34.0329,33.7613,33.7904,283264.0
2023-06-14 15:50:00,34.82,34.89,34.55,34.78,604326.0,33.7807,33.8486,33.5187,33.7418,604326.0
2023-06-14 15:55:00,34.78,35.13,34.78,35.13,465410.0,33.7418,34.0814,33.7418,34.0814,465410.0
2023-06-15 09:30:00,34.55,34.82,34.48,34.61,467705.0,33.5187,33.7807,33.4508,33.5769,467705.0
2023-06-15 09:35:00,34.6,35.02,34.53,34.97,362613.0,33.5672,33.9747,33.4993,33.9262,362613.0
2023-06-15 09:40:00,34.98,35.07,34.64,34.77,374646.0,33.9359,34.0232,33.606,33.7321,374646.0
2023-06-15 09:45:00,34.77,35.0,34.65,35.0,314257.0,33.7321,33.9553,33.6157,33.9553,314257.0
2023-06-15 09:50:00,35.01,35.16,34.94,34.99,379753.0,33.965,34.1105,33.8971,33.9456,379753.0
2023-06-15 09:55:00,34.98,35.17,34.92,35.17,279211.0,33.9359,34.1202,33.8777,34.1202,279211.0
2023-06-15 10:00:00,35.17,35.36,35.17,35.26,368680.0,34.1202,34.3045,34.1202,34.2075,368680.0
2023-06-15 10:05:00,35.27,35.31,35.07,35.15,371918.0,34.2172,34.256,34.0232,34.1008,371918.0
2023-06-15 10:10:00,35.16,35.29,35.09,35.13,245735.0,34.1105,34.2366,34.0426,34.0814,245735.0
2023-06-15 10:15:00,35.12,35.13,34.95,35.11,320449.0,34.0717,34.0814,33.9068,34.062,320449.0
2023-06-15 10:20:00,35.11,35.23,35.03,35.1,149614.0,34.062,34.1784,33.9844,34.0523,149614.0
2023-06-15 10:25:00,35.1,35.26,35.09,35.17,95885.0,34.0523,34.2075,34.0426,34.1202,95885.0
2023-06-15 10:30:00,35.18,35.22,34.92,34.99,191140.0,34.1299,34.1687,33.8777,33.9456,191140.0
2023-06-15 10:35:00,34.97,35.0,34.72,34.77,223248.0,33.9262,33.9553,33.6836,33.7321,223248.0
2023-06-15 10:40:00,34.77,34.98,34.72,34.93,231035.0,33.7321,33.9359,33.6836,33.8874,231035.0
2023-06-15 10:45:00,34.93,35.07,34.92,34.97,159809.0,33.8874,34.0232,33.8777,33.9262,159809.0
2023-06-15 10:50:00,34.98,34.99,34.67,34.74,257489.0,33.9359,33.9456,33.6351,33.703,257489.0
2023-06-15 10:55:00,34.73,34.8,34.7,34.78,122545.0,33.6933,33.7613,33.6642,33.7418,122545.0
2023-06-15 11:00:00,34.78,34.84,34.65,34.75,133118.0,33.7418,33.8001,33.6157,33.7127,133118.0
2023-06-15 11:05:00,34.75,34.8,34.68,34.76,183906.0,33.7127,33.7613,33.6448,33.7224,183906.0
2023-06-15 11:10:00,34.77,34.9,34.7,34.8,186158.0,33.7321,33.8583,33.6642,33.7613,186158.0
2023-06-15 11:15:00,34.81,35.05,34.81,34.98,262506.0,33.771,34.0038,33.771,33.9359,262506.0
2023-06-15 11:20:00,35.0,35.23,34.98,35.13,172710.0,33.9553,34.1784,33.9359,34.0814,172710.0
2023-06-15 11:25:00,35.13,35.3,35.09,35.3,158761.0,34.0814,34.2463,34.0426,34.2463,158761.0
2023-06-15 11:30:00,35.3,35.35,35.17,35.27,233527.0,34.2463,34.2948,34.1202,34.2172,233527.0
2023-06-15 11:35:00,35.27,35.37,35.25,35.34,158748.0,34.2172,34.3142,34.1978,34.2851,158748.0
2023-06-15 11:40:00,35.35,35.4,35.22,35.24,146271.0,34.2948,34.3433,34.1687,34.1881,146271.0
2023-06-15 11:45:00,35.25,35.32,35.11,35.13,179198.0,34.1978,34.2657,34.062,34.0814,179198.0
2023-06-15 11:50:00,35.12,35.19,35.07,35.14,112558.0,34.0717,34.1396,34.0232,34.0911,112558.0
2023-06-15 11:55:00,35.14,35.19,35.07,35.16,100158.0,34.0911,34.1396,34.0232,34.1105,100158.0
2023-06-15 12:00:00,35.15,35.22,35.15,35.22,85352.0,34.1008,34.1687,34.1008,34.1687,85352.0
2023-06-15 12:05:00,35.22,35.22,35.14,35.18,79237.0,34.1687,34.1687,34.0911,34.1299,79237.0
2023-06-15 12:10:00,35.18,35.19,34.99,35.0,67783.0,34.1299,34.1396,33.9456,33.9553,67783.0
2023-06-15 12:15:00,35.0,35.09,34.99,35.08,64878.0,33.9553,34.0426,33.9456,34.0329,64878.0
2023-06-15 12:20:00,35.07,35.13,35.06,35.08,51535.0,34.0232,34.0814,34.0135,34.0329,51535.0
2023-06-15 12:25:00,35.07,35.11,35.02,35.07,35370.0,34.0232,34.062,33.9747,34.0232,35370.0
2023-06-15 12:30:00,35.08,35.13,34.99,35.01,75063.0,34.0329,34.0814,33.9456,33.965,75063.0
2023-06-15 12:35:00,35.01,35.12,35.01,35.07,53363.0,33.965,34.0717,33.965,34.0232,53363.0
2023-06-15 12:40:00,35.08,35.13,35.06,35.07,71994.0,34.0329,34.0814,34.0135,34.0232,71994.0
2023-06-15 12:45:00,35.06,35.12,35.0,35.09,86545.0,34.0135,34.0717,33.9553,34.0426,86545.0
2023-06-15 12:50:00,35.1,35.14,35.04,35.05,54187.0,34.0523,34.0911,33.9941,34.0038,54187.0
2023-06-15 12:55:00,35.04,35.15,35.01,35.14,57198.0,33.9941,34.1008,33.965,34.0911,57198.0
2023-06-15 13:00:00,35.14,35.16,35.04,35.06,97499.0,34.0911,34.1105,33.9941,34.0135,97499.0
2023-06-15 13:05:00,35.05,35.06,34.91,34.97,172872.0,34.0038,34.0135,33.868,33.9262,172872.0
2023-06-15 13:10:00,34.97,35.06,34.92,34.99,53580.0,33.9262,34.0135,33.8777,33.9456,53580.0
2023-06-15 13:15:00,34.97,35.0,34.89,34.95,79194.0,33.9262,33.9553,33.8486,33.9068,79194.0
2023-06-15 13:20:00,34.95,35.02,34.94,34.99,32470.0,33.9068,33.9747,33.8971,33.9456,32470.0
2023-06-15 13:25:00,34.98,35.07,34.95,35.07,58897.0,33.9359,34.0232,33.9068,34.0232,58897.0
2023-06-15 13:30:00,35.07,35.14,35.06,35.12,91687.0,34.0232,34.0911,34.0135,34.0717,91687.0
2023-06-15 13:35:00,35.12,35.15,35.07,35.11,56576.0,34.0717,34.1008,34.0232,34.062,56576.0
2023-06-15 13:40:00,35.12,35.31,35.12,35.31,89480.0,34.0717,34.256,34.0717,34.256,89480.0
2023-06-15 13:45:00,35.31,35.38,35.29,35.38,166500.0,34.256,34.3239,34.2366,34.3239,166500.0
2023-06-15 13:50:00,35.38,35.43,35.36,35.4,203849.0,34.3239,34.3724,34.3045,34.3433,203849.0
2023-06-15 13:55:00,35.41,35.52,35.4,35.46,227729.0,34.353,34.4598,34.3433,34.4016,227729.0
2023-06-15 14:00:00,35.47,35.54,35.45,35.5,103114.0,34.4113,34.4792,34.3918,34.4404,103114.0
2023-06-15 14:05:00,35.51,35.51,35.4,35.42,146718.0,34.4501,34.4501,34.3433,34.3627,146718.0
2023-06-15 14:10:00,35.42,35.5,35.39,35.44,96051.0,34.3627,34.4404,34.3336,34.3821,96051.0
2023-06-15 14:15:00,35.43,35.43,35.3,35.34,126197.0,34.3724,34.3724,34.2463,34.2851,126197.0
2023-06-15 14:20:00,35.33,35.36,35.23,35.36,100071.0,34.2754,34.3045,34.1784,34.3045,100071.0
2023-06-15 14:25:00,35.37,35.45,35.34,35.41,82050.0,34.3142,34.3918,34.2851,34.353,82050.0
2023-06-15 14:30:00,35.42,35.57,35.41,35.55,104901.0,34.3627,34.5083,34.353,34.4889,104901.0
2023-06-15 14:35:00,35.55,35.67,35.54,35.6,119702.0,34.4889,34.6053,34.4792,34.5374,119702.0
2023-06-15 14:40:00,35.62,35.65,35.56,35.63,68775.0,34.5568,34.5859,34.4986,34.5665,68775.0
2023-06-15 14:45:00,35.64,35.65,35.54,35.62,65703.0,34.5762,34.5859,34.4792,34.5568,65703.0
2023-06-15 14:50:00,35.62,35.79,35.62,35.79,172667.0,34.5568,34.7217,34.5568,34.7217,172667.0
2023-06-15 14:55:00,35.79,35.91,35.75,35.82,220238.0,34.7217,34.8381,34.6829,34.7508,220238.0
2023-06-15 15:00:00,35.83,35.88,35.7,35.75,125263.0,34.7605,34.809,34.6344,34.6829,125263.0
2023-06-15 15:05:00,35.76,35.77,35.63,35.7,136439.0,34.6926,34.7023,34.5665,34.6344,136439.0
2023-06-15 15:10:00,35.69,35.87,35.64,35.86,113085.0,34.6247,34.7993,34.5762,34.7896,113085.0
2023-06-15 15:15:00,35.86,35.91,35.66,35.66,130024.0,34.7896,34.8381,34.5956,34.5956,130024.0
2023-06-15 15:20:00,35.67,35.71,35.59,35.63,132586.0,34.6053,34.6441,34.5277,34.5665,132586.0
2023-06-15 15:25:00,35.63,35.66,35.56,35.66,91112.0,34.5665,34.5956,34.4986,34.5956,91112.0
2023-06-15 15:30:00,35.66,35.75,35.65,35.69,102518.0,34.5956,34.6829,34.5859,34.6247,102518.0
2023-06-15 15:35:00,35.68,35.71,35.59,35.64,112732.0,34.615,34.6441,34.5277,34.5762,112732.0
2023-06-15 15:40:00,35.65,35.78,35.64,35.73,151208.0,34.5859,34.712,34.5762,34.6635,151208.0
2023-06-15 15:45:00,35.72,35.88,35.71,35.85,145524.0,34.6538,34.809,34.6441,34.7799,145524.0
2023-06-15 15:50:00,35.86,35.95,35.79,35.8,387410.0,34.7896,34.8769,34.7217,34.7314,387410.0
2023-06-15 15:55:00,35.8,35.91,35.64,35.91,418706.0,34.7314,34.8381,34.5762,34.8381,418706.0
2023-06-16 09:30:00,36.14,36.49,35.66,36.09,722998.0,35.0613,35.4008,34.5956,35.0127,722998.0
2023-06-16 09:35:00,36.09,36.17,35.77,35.99,377739.0,35.0127,35.0904,34.7023,34.9157,377739.0
2023-06-16 09:40:00,35.98,36.14,35.63,35.66,481883.0,34.906,35.0613,34.5665,34.5956,481883.0
2023-06-16 09:45:00,35.66,35.68,35.43,35.68,384698.0,34.5956,34.615,34.3724,34.615,384698.0
2023-06-16 09:50:00,35.68,35.79,35.49,35.52,268262.0,34.615,34.7217,34.4307,34.4598,268262.0
2023-06-16 09:55:00,35.52,35.59,35.26,35.34,244457.0,34.4598,34.5277,34.2075,34.2851,244457.0
2023-06-16 10:00:00,35.36,35.65,35.36,35.63,375400.0,34.3045,34.5859,34.3045,34.5665,375400.0
2023-06-16 10:05:00,35.64,35.74,35.53,35.69,343496.0,34.5762,34.6732,34.4695,34.6247,343496.0
2023-06-16 10:10:00,35.69,35.9,35.55,35.56,251198.0,34.6247,34.8284,34.4889,34.4986,251198.0
2023-06-16 10:15:00,35.55,35.63,35.33,35.35,264612.0,34.4889,34.5665,34.2754,34.2948,264612.0
2023-06-16 10:20:00,35.35,35.66,35.33,35.53,264953.0,34.2948,34.5956,34.2754,34.4695,264953.0
2023-06-16 10:25:00,35.54,35.61,35.42,35.56,156957.0,34.4792,34.5471,34.3627,34.4986,156957.0
2023-06-16 10:30:00,35.55,35.63,35.47,35.57,173160.0,34.4889,34.5665,34.4113,34.5083,173160.0
2023-06-16 10:35:00,35.58,35.59,35.35,35.41,175657.0,34.518,34.5277,34.2948,34.353,175657.0
2023-06-16 10:40:00,35.41,35.41,35.06,35.11,346997.0,34.353,34.353,34.0135,34.062,346997.0
2023-06-16 10:45:00,35.11,35.17,35.0,35.0,345431.0,34.062,34.1202,33.9553,33.9553,345431.0
2023-06-16 10:50:00,35.0,35.11,34.97,35.09,218275.0,33.9553,34.062,33.9262,34.0426,218275.0
2023-06-16 10:55:00,35.09,35.11,35.01,35.03,155929.0,34.0426,34.062,33.965,33.9844,155929.0
2023-06-16 11:00:00,35.03,35.05,34.85,34.92,202637.0,33.9844,34.0038,33.8098,33.8777,202637.0
2023-06-16 11:05:00,34.92,34.98,34.75,34.94,157951.0,33.8777,33.9359,33.7127,33.8971,157951.0
2023-06-16 11:10:00,34.94,35.17,34.92,35.13,234505.0,33.8971,34.1202,33.8777,34.0814,234505.0
2023-06-16 11:15:00,35.14,35.15,34.92,34.93,165956.0,34.0911,34.1008,33.8777,33.8874,165956.0
2023-06-16 11:20:00,34.91,34.95,34.78,34.82,247232.0,33.868,33.9068,33.7418,33.7807,247232.0
2023-06-16 11:25:00,34.83,34.9,34.64,34.82,256918.0,33.7904,33.8583,33.606,33.7807,256918.0
2023-06-16 11:30:00,34.81,34.96,34.8,34.87,123267.0,33.771,33.9165,33.7613,33.8292,123267.0
2023-06-16 11:35:00,34.87,34.87,34.61,34.61,126756.0,33.8292,33.8292,33.5769,33.5769,126756.0
2023-06-16 11:40:00,34.63,34.76,34.63,34.71,152396.0,33.5963,33.7224,33.5963,33.6739,152396.0
2023-06-16 11:45:00,34.71,34.77,34.57,34.64,134508.0,33.6739,33.7321,33.5381,33.606,134508.0
2023-06-16 11:50:00,34.64,34.68,34.52,34.66,135575.0,33.606,33.6448,33.4896,33.6254,135575.0
2023-06-16 11:55:00,34.66,34.83,34.64,34.82,115641.0,33.6254,33.7904,33.606,33.7807,115641.0
2023-06-16 12:00:00,34.83,34.88,34.78,34.82,95349.0,33.7904,33.8389,33.7418,33.7807,95349.0
2023-06-16 12:05:00,34.82,34.83,34.69,34.76,86453.0,33.7807,33.7904,33.6545,33.7224,86453.0
2023-06-16 12:10:00,34.77,34.83,34.73,34.75,106659.0,33.7321,33.7904,33.6933,33.7127,106659.0
2023-06-16 12:15:00,34.75,34.96,34.72,34.94,142470.0,33.7127,33.9165,33.6836,33.8971,142470.0
2023-06-16 12:20:00,34.93,35.03,34.88,35.02,176348.0,33.8874,33.9844,33.8389,33.9747,176348.0
2023-06-16 12:25:00,35.03,35.05,34.97,35.02,157698.0,33.9844,34.0038,33.9262,33.9747,157698.0
2023-06-16 12:30:00,35.01,35.12,35.0,35.08,152368.0,33.965,34.0717,33.9553,34.0329,152368.0
2023-06-16 12:35:00,35.09,35.1,35.03,35.05,80360.0,34.0426,34.0523,33.9844,34.0038,80360.0
2023-06-16 12:40:00,35.04,35.07,35.01,35.04,63138.0,33.9941,34.0232,33.965,33.9941,63138.0
2023-06-16 12:45:00,35.04,35.12,35.0,35.1,62800.0,33.9941,34.0717,33.9553,34.0523,62800.0
2023-06-16 12:50:00,35.1,35.19,35.07,35.16,91543.0,34.0523,34.1396,34.0232,34.1105,91543.0
2023-06-16 12:55:00,35.16,35.22,35.15,35.16,88453.0,34.1105,34.1687,34.1008,34.1105,88453.0
2023-06-16 13:00:00,35.17,35.21,35.11,35.14,58908.0,34.1202,34.159,34.062,34.0911,58908.0
2023-06-16 13:05:00,35.12,35.14,35.01,35.02,87388.0,34.0717,34.0911,33.965,33.9747,87388.0
2023-06-16 13:10:00,35.01,35.03,34.97,35.03,71731.0,33.965,33.9844,33.9262,33.9844,71731.0
2023-06-16 13:15:00,35.03,35.04,34.95,34.97,33941.0,33.9844,33.9941,33.9068,33.9262,33941.0
2023-06-16 13:20:00,34.96,34.96,34.87,34.92,50872.0,33.9165,33.9165,33.8292,33.8777,50872.0
2023-06-16 13:25:00,34.91,34.96,34.85,34.88,35622.0,33.868,33.9165,33.8098,33.8389,35622.0
2023-06-16 13:30:00,34.87,34.9,34.8,34.82,67519.0,33.8292,33.8583,33.7613,33.7807,67519.0
2023-06-16 13:35:00,34.83,34.84,34.75,34.82,58140.0,33.7904,33.8001,33.7127,33.7807,58140.0
2023-06-16 13:40:00,34.82,34.85,34.78,34.8,39482.0,33.7807,33.8098,33.7418,33.7613,39482.0
2023-06-16 13:45:00,34.81,34.84,34.77,34.79,32052.0,33.771,33.8001,33.7321,33.7515,32052.0
2023-06-16 13:50:00,34.81,34.87,34.8,34.86,48568.0,33.771,33.8292,33.7613,33.8195,48568.0
2023-06-16 13:55:00,34.88,34.94,34.81,34.93,98147.0,33.8389,33.8971,33.771,33.8874,98147.0
2023-06-16 14:00:00,34.92,34.93,34.8,34.82,86450.0,33.8777,33.8874,33.7613,33.7807,86450.0
2023-06-16 14:05:00,34.82,34.89,34.81,34.84,48956.0,33.7807,33.8486,33.771,33.8001,48956.0
2023-06-16 14:10:00,34.86,34.88,34.76,34.77,61902.0,33.8195,33.8389,33.7224,33.7321,61902.0
2023-06-16 14:15:00,34.76,34.81,34.75,34.81,45043.0,33.7224,33.771,33.7127,33.771,45043.0
2023-06-16 14:20:00,34.82,34.88,34.79,34.84,82872.0,33.7807,33.8389,33.7515,33.8001,82872.0
2023-06-16 14:25:00,34.84,34.86,34.79,34.82,52124.0,33.8001,33.8195,33.7515,33.7807,52124.0
2023-06-16 14:30:00,34.81,34.83,34.65,34.68,146006.0,33.771,33.7904,33.6157,33.6448,146006.0
2023-06-16 14:35:00,34.68,34.77,34.67,34.76,56453.0,33.6448,33.7321,33.6351,33.7224,56453.0
2023-06-16 14:40:00,34.76,34.76,34.67,34.67,97949.0,33.7224,33.7224,33.6351,33.6351,97949.0
2023-06-16 14:45:00,34.68,34.72,34.66,34.69,28016.0,33.6448,33.6836,33.6254,33.6545,28016.0
2023-06-16 14:50:00,34.69,34.75,34.66,34.71,54303.0,33.6545,33.7127,33.6254,33.6739,54303.0
2023-06-16 14:55:00,34.72,34.79,34.66,34.76,128533.0,33.6836,33.7515,33.6254,33.7224,128533.0
2023-06-16 15:00:00,34.77,34.81,34.67,34.77,86408.0,33.7321,33.771,33.6351,33.7321,86408.0
2023-06-16 15:05:00,34.77,34.79,34.62,34.68,87757.0,33.7321,33.7515,33.5866,33.6448,87757.0
2023-06-16 15:10:00,34.68,34.72,34.62,34.63,85246.0,33.6448,33.6836,33.5866,33.5963,85246.0
2023-06-16 15:15:00,34.63,34.67,34.57,34.66,94878.0,33.5963,33.6351,33.5381,33.6254,94878.0
2023-06-16 15:20:00,34.67,34.77,34.67,34.74,64397.0,33.6351,33.7321,33.6351,33.703,64397.0
2023-06-16 15:25:00,34.72,34.75,34.64,34.67,84366.0,33.6836,33.7127,33.606,33.6351,84366.0
2023-06-16 15:30:00,34.68,34.8,34.67,34.79,90301.0,33.6448,33.7613,33.6351,33.7515,90301.0
2023-06-16 15:35:00,34.8,34.85,34.78,34.83,110799.0,33.7613,33.8098,33.7418,33.7904,110799.0
2023-06-16 15:40:00,34.83,34.83,34.76,34.77,74943.0,33.7904,33.7904,33.7224,33.7321,74943.0
2023-06-16 15:45:00,34.77,34.93,34.75,34.91,159512.0,33.7321,33.8874,33.7127,33.868,159512.0
2023-06-16 15:50:00,34.93,35.11,34.93,34.99,284726.0,33.8874,34.062,33.8874,33.9456,284726.0
2023-06-16 15:55:00,35.0,35.02,34.92,34.99,233882.0,33.9553,33.9747,33.8777,33.9456,233882.0
2023-06-20 09:30:00,34.55,34.6,34.25,34.38,456370.0,33.5187,33.5672,33.2277,33.3538,456370.0
2023-06-20 09:35:00,34.38,34.56,34.32,34.49,268333.0,33.3538,33.5284,33.2956,33.4605,268333.0
2023-06-20 09:40:00,34.5,34.71,34.28,34.6,421764.0,33.4702,33.6739,33.2568,33.5672,421764.0
2023-06-20 09:45:00,34.61,34.61,34.31,34.37,248850.0,33.5769,33.5769,33.2859,33.3441,248850.0
2023-06-20 09:50:00,34.37,34.55,34.31,34.44,149806.0,33.3441,33.5187,33.2859,33.412,149806.0
2023-06-20 09:55:00,34.44,34.47,34.28,34.38,146792.0,33.412,33.4411,33.2568,33.3538,146792.0
2023-06-20 10:00:00,34.38,34.38,34.2,34.28,196557.0,33.3538,33.3538,33.1792,33.2568,196557.0
2023-06-20 10:05:00,34.28,34.48,34.27,34.43,179531.0,33.2568,33.4508,33.2471,33.4023,179531.0
2023-06-20 10:10:00,34.41,34.56,34.37,34.39,185406.0,33.3829,33.5284,33.3441,33.3635,185406.0
2023-06-20 10:15:00,34.39,34.42,34.07,34.09,388018.0,33.3635,33.3926,33.053,33.0724,388018.0
2023-06-20 10:20:00,34.08,34.16,33.99,34.05,285984.0,33.0627,33.1404,32.9754,33.0336,285984.0
2023-06-20 10:25:00,34.05,34.06,33.77,33.84,319100.0,33.0336,33.0433,32.762,32.8299,319100.0
2023-06-20 10:30:00,33.84,34.14,33.82,34.11,264358.0,32.8299,33.121,32.8105,33.0918,264358.0
2023-06-20 10:35:00,34.09,34.18,33.99,34.02,194754.0,33.0724,33.1598,32.9754,33.0045,194754.0
2023-06-20 10:40:00,34.01,34.16,33.99,34.02,165168.0,32.9948,33.1404,32.9754,33.0045,165168.0
2023-06-20 10:45:00,34.02,34.1,33.96,34.03,75263.0,33.0045,33.0821,32.9463,33.0142,75263.0
2023-06-20 10:50:00,34.03,34.03,33.94,33.98,104001.0,33.0142,33.0142,32.9269,32.9657,104001.0
2023-06-20 10:55:00,33.97,34.14,33.92,34.13,145142.0,32.956,33.121,32.9075,33.1113,145142.0
2023-06-20 11:00:00,34.14,34.25,34.09,34.15,155588.0,33.121,33.2277,33.0724,33.1307,155588.0
2023-06-20 11:05:00,34.15,34.22,34.12,34.13,106121.0,33.1307,33.1986,33.1015,33.1113,106121.0
2023-06-20 11:10:00,34.13,34.17,34.1,34.12,38999.0,33.1113,33.1501,33.0821,33.1015,38999.0
2023-06-20 11:15:00,34.12,34.16,34.07,34.12,79694.0,33.1015,33.1404,33.053,33.1015,79694.0
2023-06-20 11:20:00,34.11,34.15,34.0,34.0,98459.0,33.0918,33.1307,32.9851,32.9851,98459.0
2023-06-20 11:25:00,34.01,34.07,33.98,33.98,105870.0,32.9948,33.053,32.9657,32.9657,105870.0
2023-06-20 11:30:00,33.98,34.14,33.98,34.08,146673.0,32.9657,33.121,32.9657,33.0627,146673.0
2023-06-20 11:35:00,34.08,34.22,34.08,34.21,116122.0,33.0627,33.1986,33.0627,33.1889,116122.0
2023-06-20 11:40:00,34.21,34.22,34.12,34.12,73825.0,33.1889,33.1986,33.1015,33.1015,73825.0
2023-06-20 11:45:00,34.1,34.23,34.1,34.2,119214.0,33.0821,33.2083,33.0821,33.1792,119214.0
2023-06-20 11:50:00,34.2,34.3,34.2,34.29,133163.0,33.1792,33.2762,33.1792,33.2665,133163.0
2023-06-20 11:55:00,34.28,34.38,34.19,34.2,158846.0,33.2568,33.3538,33.1695,33.1792,158846.0
2023-06-20 12:00:00,34.21,34.24,34.13,34.16,45031.0,33.1889,33.218,33.1113,33.1404,45031.0
2023-06-20 12:05:00,34.16,34.21,34.09,34.14,85935.0,33.1404,33.1889,33.0724,33.121,85935.0
2023-06-20 12:10:00,34.13,34.31,34.13,34.23,64770.0,33.1113,33.2859,33.1113,33.2083,64770.0
2023-06-20 12:15:00,34.22,34.27,34.19,34.22,65055.0,33.1986,33.2471,33.1695,33.1986,65055.0
2023-06-20 12:20:00,34.21,34.36,34.21,34.36,82695.0,33.1889,33.3344,33.1889,33.3344,82695.0
2023-06-20 12:25:00,34.35,34.46,34.34,34.39,117046.0,33.3247,33.4314,33.315,33.3635,117046.0
2023-06-20 12:30:00,34.39,34.41,34.29,34.37,56852.0,33.3635,33.3829,33.2665,33.3441,56852.0
2023-06-20 12:35:00,34.37,34.53,34.36,34.44,182772.0,33.3441,33.4993,33.3344,33.412,182772.0
2023-06-20 12:40:00,34.45,34.55,34.45,34.51,125869.0,33.4217,33.5187,33.4217,33.4799,125869.0
2023-06-20 12:45:00,34.5,34.58,34.49,34.56,112756.0,33.4702,33.5478,33.4605,33.5284,112756.0
2023-06-20 12:50:00,34.56,34.57,34.48,34.48,72465.0,33.5284,33.5381,33.4508,33.4508,72465.0
2023-06-20 12:55:00,34.47,34.58,34.47,34.56,143907.0,33.4411,33.5478,33.4411,33.5284,143907.0
2023-06-20 13:00:00,34.57,34.62,34.53,34.59,98213.0,33.5381,33.5866,33.4993,33.5575,98213.0
2023-06-20 13:05:00,34.59,34.6,34.49,34.52,96596.0,33.5575,33.5672,33.4605,33.4896,96596.0
2023-06-20 13:10:00,34.51,34.53,34.48,34.5,44521.0,33.4799,33.4993,33.4508,33.4702,44521.0
2023-06-20 13:15:00,34.51,34.6,34.5,34.57,47771.0,33.4799,33.5672,33.4702,33.5381,47771.0
2023-06-20 13:20:00,34.58,34.68,34.54,34.65,86084.0,33.5478,33.6448,33.509,33.6157,86084.0
2023-06-20 13:25:00,34.64,34.64,34.54,34.56,82971.0,33.606,33.606,33.509,33.5284,82971.0
2023-06-20 13:30:00,34.55,34.6,34.53,34.58,60379.0,33.5187,33.5672,33.4993,33.5478,60379.0
2023-06-20 13:35:00,34.58,34.6,34.52,34.53,68674.0,33.5478,33.5672,33.4896,33.4993,68674.0
2023-06-20 13:40:00,34.53,34.6,34.53,34.55,46927.0,33.4993,33.5672,33.4993,33.5187,46927.0
2023-06-20 13:45:00,34.55,34.63,34.54,34.61,45592.0,33.5187,33.5963,33.509,33.5769,45592.0
2023-06-20 13:50:00,34.61,34.63,34.53,34.55,55308.0,33.5769,33.5963,33.4993,33.5187,55308.0
2023-06-20 13:55:00,34.55,34.59,34.47,34.49,113152.0,33.5187,33.5575,33.4411,33.4605,113152.0
2023-06-20 14:00:00,34.49,34.54,34.48,34.51,85039.0,33.4605,33.509,33.4508,33.4799,85039.0
2023-06-20 14:05:00,34.52,34.53,34.42,34.43,49948.0,33.4896,33.4993,33.3926,33.4023,49948.0
2023-06-20 14:10:00,34.42,34.49,34.41,34.46,29005.0,33.3926,33.4605,33.3829,33.4314,29005.0
2023-06-20 14:15:00,34.46,34.52,34.43,34.5,58512.0,33.4314,33.4896,33.4023,33.4702,58512.0
2023-06-20 14:20:00,34.51,34.54,34.42,34.44,71359.0,33.4799,33.509,33.3926,33.412,71359.0
2023-06-20 14:25:00,34.45,34.49,34.44,34.49,26935.0,33.4217,33.4605,33.412,33.4605,26935.0
2023-06-20 14:30:00,34.48,34.5,34.41,34.43,40581.0,33.4508,33.4702,33.3829,33.4023,40581.0
2023-06-20 14:35:00,34.44,34.46,34.38,34.44,56882.0,33.412,33.4314,33.3538,33.412,56882.0
2023-06-20 14:40:00,34.41,34.42,34.31,34.39,44426.0,33.3829,33.3926,33.2859,33.3635,44426.0
2023-06-20 14:45:00,34.37,34.46,34.36,34.46,44846.0,33.3441,33.4314,33.3344,33.4314,44846.0
2023-06-20 14:50:00,34.46,34.5,34.44,34.5,69247.0,33.4314,33.4702,33.412,33.4702,69247.0
2023-06-20 14:55:00,34.5,34.55,34.48,34.54,39000.0,33.4702,33.5187,33.4508,33.509,39000.0
2023-06-20 15:00:00,34.55,34.57,34.51,34.53,48618.0,33.5187,33.5381,33.4799,33.4993,48618.0
2023-06-20 15:05:00,34.53,34.55,34.46,34.54,58510.0,33.4993,33.5187,33.4314,33.509,58510.0
2023-06-20 15:10:00,34.54,34.63,34.53,34.61,75126.0,33.509,33.5963,33.4993,33.5769,75126.0
2023-06-20 15:15:00,34.61,34.63,34.57,34.58,66335.0,33.5769,33.5963,33.5381,33.5478,66335.0
2023-06-20 15:20:00,34.58,34.65,34.55,34.64,151773.0,33.5478,33.6157,33.5187,33.606,151773.0
2023-06-20 15:25:00,34.64,34.72,34.62,34.71,69530.0,33.606,33.6836,33.5866,33.6739,69530.0
2023-06-20 15:30:00,34.72,34.75,34.63,34.65,108929.0,33.6836,33.7127,33.5963,33.6157,108929.0
2023-06-20 15:35:00,34.64,34.65,34.6,34.62,44970.0,33.606,33.6157,33.5672,33.5866,44970.0
2023-06-20 15:40:00,34.61,34.69,34.56,34.68,67597.0,33.5769,33.6545,33.5284,33.6448,67597.0
2023-06-20 15:45:00,34.69,34.74,34.65,34.72,196037.0,33.6545,33.703,33.6157,33.6836,196037.0
2023-06-20 15:50:00,34.71,34.77,34.59,34.6,204687.0,33.6739,33.7321,33.5575,33.5672,204687.0
2023-06-20 15:55:00,34.6,34.6,34.53,34.53,150551.0,33.5672,33.5672,33.4993,33.4993,150551.0
2023-06-21 09:30:00,33.91,33.95,33.53,33.6,487724.0,33.1173,33.1564,32.7462,32.8146,487724.0
2023-06-21 09:35:00,33.6,33.78,33.56,33.64,200258.0,32.8146,32.9904,32.7755,32.8536,200258.0
2023-06-21 09:40:00,33.65,33.77,33.44,33.55,364609.0,32.8634,32.9806,32.6583,32.7657,364609.0
2023-06-21 09:45:00,33.56,33.89,33.53,33.89,289391.0,32.7755,33.0978,32.7462,33.0978,289391.0
2023-06-21 09:50:00,33.86,34.0,33.83,33.98,174345.0,33.0685,33.2052,33.0392,33.1857,174345.0
2023-06-21 09:55:00,33.98,34.06,33.73,33.89,239472.0,33.1857,33.2638,32.9415,33.0978,239472.0
2023-06-21 10:00:00,33.88,33.97,33.66,33.73,165423.0,33.088,33.1759,32.8732,32.9415,165423.0
2023-06-21 10:05:00,33.73,33.83,33.65,33.76,134169.0,32.9415,33.0392,32.8634,32.9708,134169.0
2023-06-21 10:10:00,33.75,34.01,33.7,34.0,205695.0,32.9611,33.215,32.9122,33.2052,205695.0
2023-06-21 10:15:00,33.99,34.16,33.97,34.01,213850.0,33.1954,33.3615,33.1759,33.215,213850.0
2023-06-21 10:20:00,34.01,34.13,33.96,34.09,184835.0,33.215,33.3322,33.1661,33.2931,184835.0
2023-06-21 10:25:00,34.1,34.15,33.99,34.14,132096.0,33.3029,33.3517,33.1954,33.3419,132096.0
2023-06-21 10:30:00,34.14,34.22,34.01,34.13,175696.0,33.3419,33.4201,33.215,33.3322,175696.0
2023-06-21 10:35:00,34.12,34.2,34.07,34.17,83319.0,33.3224,33.4005,33.2736,33.3712,83319.0
2023-06-21 10:40:00,34.17,34.23,33.86,33.86,171514.0,33.3712,33.4298,33.0685,33.0685,171514.0
2023-06-21 10:45:00,33.86,33.87,33.68,33.72,207800.0,33.0685,33.0783,32.8927,32.9318,207800.0
2023-06-21 10:50:00,33.72,33.8,33.6,33.77,150854.0,32.9318,33.0099,32.8146,32.9806,150854.0
2023-06-21 10:55:00,33.78,34.02,33.76,34.02,164226.0,32.9904,33.2247,32.9708,33.2247,164226.0
2023-06-21 11:00:00,34.02,34.17,33.93,33.95,199992.0,33.2247,33.3712,33.1368,33.1564,199992.0
2023-06-21 11:05:00,33.95,33.99,33.76,33.82,140315.0,33.1564,33.1954,32.9708,33.0294,140315.0
2023-06-21 11:10:00,33.83,33.89,33.75,33.89,164584.0,33.0392,33.0978,32.9611,33.0978,164584.0
2023-06-21 11:15:00,33.89,33.93,33.71,33.71,138313.0,33.0978,33.1368,32.922,32.922,138313.0
2023-06-21 11:20:00,33.71,33.88,33.68,33.84,211625.0,32.922,33.088,32.8927,33.049,211625.0
2023-06-21 11:25:00,33.84,34.01,33.83,33.98,137216.0,33.049,33.215,33.0392,33.1857,137216.0
2023-06-21 11:30:00,33.97,33.97,33.83,33.9,106790.0,33.1759,33.1759,33.0392,33.1075,106790.0
2023-06-21 11:35:00,33.89,34.1,33.89,34.01,166317.0,33.0978,33.3029,33.0978,33.215,166317.0
2023-06-21 11:40:00,34.02,34.12,34.01,34.02,173566.0,33.2247,33.3224,33.215,33.2247,173566.0
2023-06-21 11:45:00,34.01,34.09,33.96,34.0,109749.0,33.215,33.2931,33.1661,33.2052,109749.0
2023-06-21 11:50:00,34.0,34.03,33.93,33.97,96514.0,33.2052,33.2345,33.1368,33.1759,96514.0
2023-06-21 11:55:00,33.96,34.05,33.96,33.99,38736.0,33.1661,33.254,33.1661,33.1954,38736.0
2023-06-21 12:00:00,33.98,34.06,33.95,34.04,99254.0,33.1857,33.2638,33.1564,33.2443,99254.0
2023-06-21 12:05:00,34.04,34.13,34.0,34.12,163297.0,33.2443,33.3322,33.2052,33.3224,163297.0
2023-06-21 12:10:00,34.12,34.14,33.94,33.99,134738.0,33.3224,33.3419,33.1466,33.1954,134738.0
2023-06-21 12:15:00,33.99,34.15,33.99,34.1,193725.0,33.1954,33.3517,33.1954,33.3029,193725.0
2023-06-21 12:20:00,34.09,34.14,34.02,34.09,78603.0,33.2931,33.3419,33.2247,33.2931,78603.0
2023-06-21 12:25:00,34.09,34.12,34.03,34.12,45665.0,33.2931,33.3224,33.2345,33.3224,45665.0
2023-06-21 12:30:00,34.14,34.26,34.1,34.16,185354.0,33.3419,33.4591,33.3029,33.3615,185354.0
2023-06-21 12:35:00,34.15,34.18,34.08,34.12,103951.0,33.3517,33.381,33.2833,33.3224,103951.0
2023-06-21 12:40:00,34.12,34.18,34.09,34.11,69882.0,33.3224,33.381,33.2931,33.3126,69882.0
2023-06-21 12:45:00,34.12,34.13,33.99,34.0,71021.0,33.3224,33.3322,33.1954,33.2052,71021.0
2023-06-21 12:50:00,33.99,34.11,33.99,34.03,81062.0,33.1954,33.3126,33.1954,33.2345,81062.0
2023-06-21 12:55:00,34.02,34.05,33.89,33.93,136207.0,33.2247,33.254,33.0978,33.1368,136207.0
2023-06-21 13:00:00,33.93,33.97,33.85,33.95,116815.0,33.1368,33.1759,33.0587,33.1564,116815.0
2023-06-21 13:05:00,33.94,34.05,33.91,34.05,92607.0,33.1466,33.254,33.1173,33.254,92607.0
2023-06-21 13:10:00,34.06,34.09,33.94,33.97,62695.0,33.2638,33.2931,33.1466,33.1759,62695.0
2023-06-21 13:15:00,33.97,34.03,33.95,33.99,47177.0,33.1759,33.2345,33.1564,33.1954,47177.0
2023-06-21 13:20:00,33.98,34.01,33.91,33.94,62008.0,33.1857,33.215,33.1173,33.1466,62008.0
2023-06-21 13:25:00,33.94,34.0,33.91,33.97,57637.0,33.1466,33.2052,33.1173,33.1759,57637.0
2023-06-21 13:30:00,33.97,34.1,33.97,34.1,36540.0,33.1759,33.3029,33.1759,33.3029,36540.0
2023-06-21 13:35:00,34.09,34.22,34.07,34.22,83674.0,33.2931,33.4201,33.2736,33.4201,83674.0
2023-06-21 13:40:00,34.23,34.25,34.19,34.25,93283.0,33.4298,33.4494,33.3908,33.4494,93283.0
2023-06-21 13:45:00,34.25,34.34,34.24,34.34,133157.0,33.4494,33.5373,33.4396,33.5373,133157.0
2023-06-21 13:50:00,34.33,34.35,34.29,34.34,66314.0,33.5275,33.547,33.4884,33.5373,66314.0
2023-06-21 13:55:00,34.34,34.4,34.3,34.38,62321.0,33.5373,33.5959,33.4982,33.5763,62321.0
2023-06-21 14:00:00,34.39,34.42,34.35,34.37,64676.0,33.5861,33.6154,33.547,33.5666,64676.0
2023-06-21 14:05:00,34.36,34.44,34.36,34.4,60600.0,33.5568,33.6349,33.5568,33.5959,60600.0
2023-06-21 14:10:00,34.4,34.49,34.39,34.49,82762.0,33.5959,33.6838,33.5861,33.6838,82762.0
2023-06-21 14:15:00,34.49,34.6,34.48,34.59,204614.0,33.6838,33.7912,33.674,33.7814,204614.0
2023-06-21 14:20:00,34.6,34.69,34.57,34.65,236087.0,33.7912,33.8791,33.7619,33.84,236087.0
2023-06-21 14:25:00,34.66,34.69,34.62,34.68,157574.0,33.8498,33.8791,33.8107,33.8693,157574.0
2023-06-21 14:30:00,34.69,34.74,34.68,34.72,164198.0,33.8791,33.9279,33.8693,33.9084,164198.0
2023-06-21 14:35:00,34.73,34.74,34.66,34.72,100394.0,33.9181,33.9279,33.8498,33.9084,100394.0
2023-06-21 14:40:00,34.71,34.74,34.65,34.69,97131.0,33.8986,33.9279,33.84,33.8791,97131.0
2023-06-21 14:45:00,34.69,34.7,34.56,34.57,157994.0,33.8791,33.8888,33.7521,33.7619,157994.0
2023-06-21 14:50:00,34.57,34.62,34.54,34.58,94490.0,33.7619,33.8107,33.7326,33.7717,94490.0
2023-06-21 14:55:00,34.58,34.6,34.53,34.54,69056.0,33.7717,33.7912,33.7228,33.7326,69056.0
2023-06-21 15:00:00,34.54,34.55,34.39,34.4,153747.0,33.7326,33.7424,33.5861,33.5959,153747.0
2023-06-21 15:05:00,34.4,34.46,34.34,34.39,167558.0,33.5959,33.6545,33.5373,33.5861,167558.0
2023-06-21 15:10:00,34.39,34.51,34.37,34.49,105083.0,33.5861,33.7033,33.5666,33.6838,105083.0
2023-06-21 15:15:00,34.49,34.52,34.43,34.46,112130.0,33.6838,33.7131,33.6252,33.6545,112130.0
2023-06-21 15:20:00,34.45,34.45,34.37,34.38,155446.0,33.6447,33.6447,33.5666,33.5763,155446.0
2023-06-21 15:25:00,34.38,34.4,34.33,34.36,79349.0,33.5763,33.5959,33.5275,33.5568,79349.0
2023-06-21 15:30:00,34.35,34.38,34.25,34.29,99045.0,33.547,33.5763,33.4494,33.4884,99045.0
2023-06-21 15:35:00,34.28,34.29,34.11,34.19,124655.0,33.4787,33.4884,33.3126,33.3908,124655.0
2023-06-21 15:40:00,34.18,34.32,34.17,34.29,168520.0,33.381,33.5177,33.3712,33.4884,168520.0
2023-06-21 15:45:00,34.29,34.34,34.26,34.31,52880.0,33.4884,33.5373,33.4591,33.508,52880.0
2023-06-21 15:50:00,34.32,34.36,34.2,34.24,228666.0,33.5177,33.5568,33.4005,33.4396,228666.0
2023-06-21 15:55:00,34.23,34.23,34.04,34.09,287306.0,33.4298,33.4298,33.2443,33.2931,287306.0
2023-06-22 09:30:00,33.8,33.8,33.32,33.34,530557.0,33.0099,33.0099,32.5411,32.5606,530557.0
2023-06-22 09:35:00,33.34,33.35,33.04,33.14,637276.0,32.5606,32.5704,32.2677,32.3653,637276.0
2023-06-22 09:40:00,33.14,33.15,32.93,32.99,420565.0,32.3653,32.3751,32.1602,32.2188,420565.0
2023-06-22 09:45:00,33.0,33.03,32.82,32.91,419628.0,32.2286,32.2579,32.0528,32.1407,419628.0
2023-06-22 09:50:00,32.91,33.22,32.89,32.98,462141.0,32.1407,32.4434,32.1212,32.2091,462141.0
2023-06-22 09:55:00,32.98,33.18,32.95,33.12,321334.0,32.2091,32.4044,32.1798,32.3458,321334.0
2023-06-22 10:00:00,33.12,33.13,33.02,33.02,179656.0,32.3458,32.3555,32.2481,32.2481,179656.0
2023-06-22 10:05:00,33.02,33.2,32.99,33.17,231671.0,32.2481,32.4239,32.2188,32.3946,231671.0
2023-06-22 10:10:00,33.16,33.48,33.15,33.44,374107.0,32.3848,32.6974,32.3751,32.6583,374107.0
2023-06-22 10:15:00,33.45,33.51,33.4,33.51,265236.0,32.6681,32.7267,32.6192,32.7267,265236.0
2023-06-22 10:20:00,33.51,33.52,33.34,33.39,139500.0,32.7267,32.7364,32.5606,32.6095,139500.0
2023-06-22 10:25:00,33.41,33.6,33.37,33.55,181222.0,32.629,32.8146,32.5899,32.7657,181222.0
2023-06-22 10:30:00,33.55,33.57,33.44,33.52,167564.0,32.7657,32.7853,32.6583,32.7364,167564.0
2023-06-22 10:35:00,33.52,33.6,33.37,33.4,186991.0,32.7364,32.8146,32.5899,32.6192,186991.0
2023-06-22 10:40:00,33.39,33.41,33.07,33.2,220260.0,32.6095,32.629,32.297,32.4239,220260.0
2023-06-22 10:45:00,33.19,33.23,33.06,33.19,141044.0,32.4141,32.4532,32.2872,32.4141,141044.0
2023-06-22 10:50:00,33.18,33.31,33.18,33.2,133294.0,32.4044,32.5313,32.4044,32.4239,133294.0
2023-06-22 10:55:00,33.19,33.25,33.11,33.18,82361.0,32.4141,32.4727,32.336,32.4044,82361.0
2023-06-22 11:00:00,33.17,33.25,33.13,33.2,97822.0,32.3946,32.4727,32.3555,32.4239,97822.0
2023-06-22 11:05:00,33.23,33.23,33.08,33.1,93021.0,32.4532,32.4532,32.3067,32.3263,93021.0
2023-06-22 11:10:00,33.09,33.11,32.94,32.95,189321.0,32.3165,32.336,32.17,32.1798,189321.0
2023-06-22 11:15:00,32.95,33.05,32.9,33.03,203204.0,32.1798,32.2774,32.1309,32.2579,203204.0
2023-06-22 11:20:00,33.04,33.14,32.94,32.98,163170.0,32.2677,32.3653,32.17,32.2091,163170.0
2023-06-22 11:25:00,32.98,33.13,32.96,33.13,69655.0,32.2091,32.3555,32.1895,32.3555,69655.0
2023-06-22 11:30:00,33.14,33.24,33.09,33.21,118753.0,32.3653,32.463,32.3165,32.4337,118753.0
2023-06-22 11:35:00,33.21,33.37,33.21,33.26,174171.0,32.4337,32.5899,32.4337,32.4825,174171.0
2023-06-22 11:40:00,33.25,33.37,33.24,33.34,86465.0,32.4727,32.5899,32.463,32.5606,86465.0
2023-06-22 11:45:00,33.36,33.44,33.31,33.35,111365.0,32.5802,32.6583,32.5313,32.5704,111365.0
2023-06-22 11:50:00,33.35,33.44,33.35,33.35,100150.0,32.5704,32.6583,32.5704,32.5704,100150.0
2023-06-22 11:55:00,33.36,33.42,33.34,33.42,62942.0,32.5802,32.6388,32.5606,32.6388,62942.0
2023-06-22 12:00:00,33.41,33.42,33.28,33.32,58071.0,32.629,32.6388,32.502,32.5411,58071.0
2023-06-22 12:05:00,33.32,33.36,33.26,33.36,53845.0,32.5411,32.5802,32.4825,32.5802,53845.0
2023-06-22 12:10:00,33.37,33.38,33.28,33.28,48237.0,32.5899,32.5997,32.502,32.502,48237.0
2023-06-22 12:15:00,33.29,33.32,33.2,33.21,111940.0,32.5118,32.5411,32.4239,32.4337,111940.0
2023-06-22 12:20:00,33.21,33.39,33.2,33.36,92043.0,32.4337,32.6095,32.4239,32.5802,92043.0
2023-06-22 12:25:00,33.37,33.37,33.24,33.34,54519.0,32.5899,32.5899,32.463,32.5606,54519.0
2023-06-22 12:30:00,33.35,33.45,33.31,33.4,90127.0,32.5704,32.6681,32.5313,32.6192,90127.0
2023-06-22 12:35:00,33.42,33.47,33.38,33.39,62454.0,32.6388,32.6876,32.5997,32.6095,62454.0
2023-06-22 12:40:00,33.39,33.39,33.31,33.32,79524.0,32.6095,32.6095,32.5313,32.5411,79524.0
2023-06-22 12:45:00,33.32,33.33,33.24,33.26,57356.0,32.5411,32.5509,32.463,32.4825,57356.0
2023-06-22 12:50:00,33.26,33.27,33.16,33.17,65434.0,32.4825,32.4923,32.3848,32.3946,65434.0
2023-06-22 12:55:00,33.19,33.28,33.17,33.26,69405.0,32.4141,32.502,32.3946,32.4825,69405.0
2023-06-22 13:00:00,33.27,33.28,33.1,33.14,108250.0,32.4923,32.502,32.3263,32.3653,108250.0
2023-06-22 13:05:00,33.12,33.25,33.12,33.19,95313.0,32.3458,32.4727,32.3458,32.4141,95313.0
2023-06-22 13:10:00,33.18,33.26,33.16,33.24,49628.0,32.4044,32.4825,32.3848,32.463,49628.0
2023-06-22 13:15:00,33.24,33.27,33.2,33.26,42311.0,32.463,32.4923,32.4239,32.4825,42311.0
2023-06-22 13:20:00,33.26,33.35,33.25,33.34,57720.0,32.4825,32.5704,32.4727,32.5606,57720.0
2023-06-22 13:25:00,33.35,33.39,33.3,33.32,51272.0,32.5704,32.6095,32.5216,32.5411,51272.0
2023-06-22 13:30:00,33.33,33.38,33.3,33.31,45807.0,32.5509,32.5997,32.5216,32.5313,45807.0
2023-06-22 13:35:00,33.33,33.36,33.28,33.36,33979.0,32.5509,32.5802,32.502,32.5802,33979.0
2023-06-22 13:40:00,33.35,33.42,33.35,33.42,72334.0,32.5704,32.6388,32.5704,32.6388,72334.0
2023-06-22 13:45:00,33.42,33.43,33.35,33.38,26242.0,32.6388,32.6485,32.5704,32.5997,26242.0
2023-06-22 13:50:00,33.37,33.39,33.31,33.37,72148.0,32.5899,32.6095,32.5313,32.5899,72148.0
2023-06-22 13:55:00,33.37,33.43,33.35,33.42,51244.0,32.5899,32.6485,32.5704,32.6388,51244.0
2023-06-22 14:00:00,33.42,33.46,33.4,33.43,83980.0,32.6388,32.6778,32.6192,32.6485,83980.0
2023-06-22 14:05:00,33.43,33.47,33.38,33.38,64288.0,32.6485,32.6876,32.5997,32.5997,64288.0
2023-06-22 14:10:00,33.38,33.4,33.33,33.35,41325.0,32.5997,32.6192,32.5509,32.5704,41325.0
2023-06-22 14:15:00,33.37,33.37,33.32,33.34,30183.0,32.5899,32.5899,32.5411,32.5606,30183.0
2023-06-22 14:20:00,33.35,33.42,33.32,33.42,41653.0,32.5704,32.6388,32.5411,32.6388,41653.0
2023-06-22 14:25:00,33.42,33.54,33.4,33.53,153094.0,32.6388,32.756,32.6192,32.7462,153094.0
2023-06-22 14:30:00,33.53,33.61,33.49,33.54,90406.0,32.7462,32.8243,32.7071,32.756,90406.0
2023-06-22 14:35:00,33.54,33.59,33.53,33.56,51742.0,32.756,32.8048,32.7462,32.7755,51742.0
2023-06-22 14:40:00,33.56,33.57,33.49,33.52,24917.0,32.7755,32.7853,32.7071,32.7364,24917.0
2023-06-22 14:45:00,33.51,33.52,33.45,33.47,44811.0,32.7267,32.7364,32.6681,32.6876,44811.0
2023-06-22 14:50:00,33.47,33.52,33.46,33.52,70896.0,32.6876,32.7364,32.6778,32.7364,70896.0
2023-06-22 14:55:00,33.52,33.59,33.51,33.54,82924.0,32.7364,32.8048,32.7267,32.756,82924.0
2023-06-22 15:00:00,33.56,33.58,33.49,33.5,115171.0,32.7755,32.795,32.7071,32.7169,115171.0
2023-06-22 15:05:00,33.51,33.56,33.48,33.49,65582.0,32.7267,32.7755,32.6974,32.7071,65582.0
2023-06-22 15:10:00,33.48,33.53,33.41,33.47,121808.0,32.6974,32.7462,32.629,32.6876,121808.0
2023-06-22 15:15:00,33.47,33.51,33.37,33.44,111622.0,32.6876,32.7267,32.5899,32.6583,111622.0
2023-06-22 15:20:00,33.43,33.43,33.3,33.35,86421.0,32.6485,32.6485,32.5216,32.5704,86421.0
2023-06-22 15:25:00,33.35,33.36,33.2,33.2,60970.0,32.5704,32.5802,32.4239,32.4239,60970.0
2023-06-22 15:30:00,33.19,33.22,33.14,33.16,120345.0,32.4141,32.4434,32.3653,32.3848,120345.0
2023-06-22 15:35:00,33.16,33.24,33.16,33.24,124312.0,32.3848,32.463,32.3848,32.463,124312.0
2023-06-22 15:40:00,33.25,33.27,33.2,33.24,78561.0,32.4727,32.4923,32.4239,32.463,78561.0
2023-06-22 15:45:00,33.24,33.34,33.22,33.31,97130.0,32.463,32.5606,32.4434,32.5313,97130.0
2023-06-22 15:50:00,33.31,33.35,33.2,33.26,125406.0,32.5313,32.5704,32.4239,32.4825,125406.0
2023-06-22 15:55:00,33.27,33.29,33.14,33.27,185717.0,32.4923,32.5118,32.3653,32.4923,185717.0
2023-06-23 09:30:00,31.88,32.18,31.84,32.13,727199.0,31.1348,31.4278,31.0957,31.3789,727199.0
2023-06-23 09:35:00,32.13,32.35,32.07,32.21,458964.0,31.3789,31.5938,31.3203,31.4571,458964.0
2023-06-23 09:40:00,32.21,32.38,32.17,32.35,368429.0,31.4571,31.6231,31.418,31.5938,368429.0
2023-06-23 09:45:00,32.37,32.45,32.25,32.32,319772.0,31.6133,31.6914,31.4961,31.5645,319772.0
2023-06-23 09:50:00,32.33,32.53,32.32,32.48,297917.0,31.5743,31.7696,31.5645,31.7207,297917.0
2023-06-23 09:55:00,32.48,32.64,32.46,32.61,278045.0,31.7207,31.877,31.7012,31.8477,278045.0
2023-06-23 10:00:00,32.61,32.76,32.56,32.64,238677.0,31.8477,31.9942,31.7989,31.877,238677.0
2023-06-23 10:05:00,32.64,32.71,32.54,32.55,176310.0,31.877,31.9454,31.7793,31.7891,176310.0
2023-06-23 10:10:00,32.54,32.56,32.42,32.5,150602.0,31.7793,31.7989,31.6621,31.7403,150602.0
2023-06-23 10:15:00,32.51,32.64,32.48,32.49,185350.0,31.75,31.877,31.7207,31.7305,185350.0
2023-06-23 10:20:00,32.49,32.59,32.35,32.56,172763.0,31.7305,31.8282,31.5938,31.7989,172763.0
2023-06-23 10:25:00,32.57,32.57,32.41,32.48,150643.0,31.8086,31.8086,31.6524,31.7207,150643.0
2023-06-23 10:30:00,32.48,32.59,32.44,32.56,159617.0,31.7207,31.8282,31.6817,31.7989,159617.0
2023-06-23 10:35:00,32.57,32.7,32.55,32.7,117711.0,31.8086,31.9356,31.7891,31.9356,117711.0
2023-06-23 10:40:00,32.7,32.74,32.52,32.59,117519.0,31.9356,31.9747,31.7598,31.8282,117519.0
2023-06-23 10:45:00,32.59,32.6,32.38,32.4,118963.0,31.8282,31.8379,31.6231,31.6426,118963.0
2023-06-23 10:50:00,32.41,32.47,32.27,32.28,119141.0,31.6524,31.711,31.5157,31.5254,119141.0
2023-06-23 10:55:00,32.27,32.44,32.18,32.43,195162.0,31.5157,31.6817,31.4278,31.6719,195162.0
2023-06-23 11:00:00,32.43,32.49,32.38,32.46,134047.0,31.6719,31.7305,31.6231,31.7012,134047.0
2023-06-23 11:05:00,32.45,32.45,32.25,32.27,91762.0,31.6914,31.6914,31.4961,31.5157,91762.0
2023-06-23 11:10:00,32.26,32.29,32.18,32.22,141004.0,31.5059,31.5352,31.4278,31.4668,141004.0
2023-06-23 11:15:00,32.22,32.27,32.09,32.11,123212.0,31.4668,31.5157,31.3399,31.3594,123212.0
2023-06-23 11:20:00,32.11,32.17,32.06,32.06,128789.0,31.3594,31.418,31.3106,31.3106,128789.0
2023-06-23 11:25:00,32.05,32.1,32.02,32.09,122125.0,31.3008,31.3496,31.2715,31.3399,122125.0
2023-06-23 11:30:00,32.1,32.12,32.04,32.11,161293.0,31.3496,31.3692,31.291,31.3594,161293.0
2023-06-23 11:35:00,32.12,32.22,32.1,32.18,176633.0,31.3692,31.4668,31.3496,31.4278,176633.0
2023-06-23 11:40:00,32.18,32.26,32.17,32.24,127373.0,31.4278,31.5059,31.418,31.4864,127373.0
2023-06-23 11:45:00,32.24,32.26,32.14,32.15,123206.0,31.4864,31.5059,31.3887,31.3985,123206.0
2023-06-23 11:50:00,32.15,32.15,32.0,32.04,157512.0,31.3985,31.3985,31.252,31.291,157512.0
2023-06-23 11:55:00,32.05,32.12,32.01,32.12,108986.0,31.3008,31.3692,31.2617,31.3692,108986.0
2023-06-23 12:00:00,32.13,32.17,32.09,32.13,186376.0,31.3789,31.418,31.3399,31.3789,186376.0
2023-06-23 12:05:00,32.13,32.17,32.1,32.16,75126.0,31.3789,31.418,31.3496,31.4082,75126.0
2023-06-23 12:10:00,32.16,32.2,32.11,32.19,99417.0,31.4082,31.4473,31.3594,31.4375,99417.0
2023-06-23 12:15:00,32.18,32.31,32.17,32.28,154046.0,31.4278,31.5547,31.418,31.5254,154046.0
2023-06-23 12:20:00,32.29,32.34,32.23,32.27,146995.0,31.5352,31.584,31.4766,31.5157,146995.0
2023-06-23 12:25:00,32.28,32.35,32.27,32.35,109631.0,31.5254,31.5938,31.5157,31.5938,109631.0
2023-06-23 12:30:00,32.36,32.45,32.34,32.35,129022.0,31.6035,31.6914,31.584,31.5938,129022.0
2023-06-23 12:35:00,32.34,32.35,32.29,32.33,69492.0,31.584,31.5938,31.5352,31.5743,69492.0
2023-06-23 12:40:00,32.33,32.4,32.29,32.31,46765.0,31.5743,31.6426,31.5352,31.5547,46765.0
2023-06-23 12:45:00,32.31,32.35,32.27,32.29,43223.0,31.5547,31.5938,31.5157,31.5352,43223.0
2023-06-23 12:50:00,32.29,32.31,32.23,32.23,38112.0,31.5352,31.5547,31.4766,31.4766,38112.0
2023-06-23 12:55:00,32.23,32.3,32.16,32.3,67882.0,31.4766,31.545,31.4082,31.545,67882.0
2023-06-23 13:00:00,32.29,32.32,32.22,32.25,45831.0,31.5352,31.5645,31.4668,31.4961,45831.0
2023-06-23 13:05:00,32.26,32.29,32.21,32.26,46097.0,31.5059,31.5352,31.4571,31.5059,46097.0
2023-06-23 13:10:00,32.27,32.3,32.24,32.29,34419.0,31.5157,31.545,31.4864,31.5352,34419.0
2023-06-23 13:15:00,32.28,32.3,32.25,32.28,35211.0,31.5254,31.545,31.4961,31.5254,35211.0
2023-06-23 13:20:00,32.28,32.34,32.27,32.33,91290.0,31.5254,31.584,31.5157,31.5743,91290.0
2023-06-23 13:25:00,32.33,32.38,32.32,32.36,68163.0,31.5743,31.6231,31.5645,31.6035,68163.0
2023-06-23 13:30:00,32.38,32.44,32.36,32.38,144035.0,31.6231,31.6817,31.6035,31.6231,144035.0
2023-06-23 13:35:00,32.38,32.47,32.38,32.47,128439.0,31.6231,31.711,31.6231,31.711,128439.0
2023-06-23 13:40:00,32.47,32.49,32.39,32.41,116994.0,31.711,31.7305,31.6328,31.6524,116994.0
2023-06-23 13:45:00,32.41,32.43,32.39,32.41,49331.0,31.6524,31.6719,31.6328,31.6524,49331.0
2023-06-23 13:50:00,32.4,32.42,32.37,32.42,48137.0,31.6426,31.6621,31.6133,31.6621,48137.0
2023-06-23 13:55:00,32.41,32.44,32.38,32.38,49861.0,31.6524,31.6817,31.6231,31.6231,49861.0
2023-06-23 14:00:00,32.38,32.4,32.28,32.3,79923.0,31.6231,31.6426,31.5254,31.545,79923.0
2023-06-23 14:05:00,32.3,32.3,32.21,32.22,119877.0,31.545,31.545,31.4571,31.4668,119877.0
2023-06-23 14:10:00,32.21,32.22,32.12,32.14,113798.0,31.4571,31.4668,31.3692,31.3887,113798.0
2023-06-23 14:15:00,32.13,32.2,32.12,32.14,68751.0,31.3789,31.4473,31.3692,31.3887,68751.0
2023-06-23 14:20:00,32.15,32.22,32.14,32.21,80641.0,31.3985,31.4668,31.3887,31.4571,80641.0
2023-06-23 14:25:00,32.2,32.2,32.09,32.09,75395.0,31.4473,31.4473,31.3399,31.3399,75395.0
2023-06-23 14:30:00,32.09,32.1,32.01,32.04,109306.0,31.3399,31.3496,31.2617,31.291,109306.0
2023-06-23 14:35:00,32.04,32.05,31.9,31.93,173821.0,31.291,31.3008,31.1543,31.1836,173821.0
2023-06-23 14:40:00,31.91,31.92,31.79,31.83,149479.0,31.1641,31.1738,31.0469,31.0859,149479.0
2023-06-23 14:45:00,31.82,31.84,31.71,31.8,275682.0,31.0762,31.0957,30.9687,31.0566,275682.0
2023-06-23 14:50:00,31.8,31.83,31.68,31.71,181041.0,31.0566,31.0859,30.9394,30.9687,181041.0
2023-06-23 14:55:00,31.71,31.8,31.67,31.67,130303.0,30.9687,31.0566,30.9297,30.9297,130303.0
2023-06-23 15:00:00,31.67,31.67,31.49,31.55,352543.0,30.9297,30.9297,30.7539,30.8125,352543.0
2023-06-23 15:05:00,31.54,31.64,31.53,31.6,169830.0,30.8027,30.9004,30.793,30.8613,169830.0
2023-06-23 15:10:00,31.6,31.65,31.56,31.61,178723.0,30.8613,30.9101,30.8222,30.8711,178723.0
2023-06-23 15:15:00,31.6,31.71,31.6,31.71,171721.0,30.8613,30.9687,30.8613,30.9687,171721.0
2023-06-23 15:20:00,31.7,31.72,31.64,31.66,141815.0,30.959,30.9785,30.9004,30.9199,141815.0
2023-06-23 15:25:00,31.67,31.7,31.59,31.6,80341.0,30.9297,30.959,30.8515,30.8613,80341.0
2023-06-23 15:30:00,31.6,31.68,31.52,31.61,206927.0,30.8613,30.9394,30.7832,30.8711,206927.0
2023-06-23 15:35:00,31.61,31.68,31.58,31.63,117241.0,30.8711,30.9394,30.8418,30.8906,117241.0
2023-06-23 15:40:00,31.63,31.68,31.56,31.68,128588.0,30.8906,30.9394,30.8222,30.9394,128588.0
2023-06-23 15:45:00,31.68,31.7,31.58,31.61,187278.0,30.9394,30.959,30.8418,30.8711,187278.0
2023-06-23 15:50:00,31.61,31.75,31.56,31.62,447987.0,30.8711,31.0078,30.8222,30.8808,447987.0
2023-06-23 15:55:00,31.62,31.72,31.56,31.68,393660.0,30.8808,30.9785,30.8222,30.9394,393660.0
2023-06-26 09:30:00,31.73,31.97,31.63,31.96,449230.0,30.9883,31.2227,30.8906,31.2129,449230.0
2023-06-26 09:35:00,31.95,32.41,31.95,32.38,530210.0,31.2031,31.6524,31.2031,31.6231,530210.0
2023-06-26 09:40:00,32.39,32.62,32.39,32.58,352008.0,31.6328,31.8575,31.6328,31.8184,352008.0
2023-06-26 09:45:00,32.59,32.75,32.59,32.61,346930.0,31.8282,31.9844,31.8282,31.8477,346930.0
2023-06-26 09:50:00,32.62,32.91,32.57,32.78,450211.0,31.8575,32.1407,31.8086,32.0137,450211.0
2023-06-26 09:55:00,32.78,32.8,32.58,32.6,263338.0,32.0137,32.0333,31.8184,31.8379,263338.0
2023-06-26 10:00:00,32.6,32.6,32.31,32.34,268734.0,31.8379,31.8379,31.5547,31.584,268734.0
2023-06-26 10:05:00,32.34,32.55,32.31,32.36,220512.0,31.584,31.7891,31.5547,31.6035,220512.0
2023-06-26 10:10:00,32.36,32.4,32.13,32.4,404595.0,31.6035,31.6426,31.3789,31.6426,404595.0
2023-06-26 10:15:00,32.41,32.58,32.36,32.46,264775.0,31.6524,31.8184,31.6035,31.7012,264775.0
2023-06-26 10:20:00,32.44,32.44,32.32,32.34,135741.0,31.6817,31.6817,31.5645,31.584,135741.0
2023-06-26 10:25:00,32.33,32.39,32.2,32.36,176669.0,31.5743,31.6328,31.4473,31.6035,176669.0
2023-06-26 10:30:00,32.35,32.35,32.09,32.13,204770.0,31.5938,31.5938,31.3399,31.3789,204770.0
2023-06-26 10:35:00,32.13,32.15,32.05,32.05,144512.0,31.3789,31.3985,31.3008,31.3008,144512.0
2023-06-26 10:40:00,32.05,32.11,31.94,32.11,256624.0,31.3008,31.3594,31.1934,31.3594,256624.0
2023-06-26 10:45:00,32.09,32.23,32.03,32.23,209127.0,31.3399,31.4766,31.2813,31.4766,209127.0
2023-06-26 10:50:00,32.23,32.35,32.2,32.24,176652.0,31.4766,31.5938,31.4473,31.4864,176652.0
2023-06-26 10:55:00,32.23,32.3,32.19,32.3,108156.0,31.4766,31.545,31.4375,31.545,108156.0
2023-06-26 11:00:00,32.3,32.34,32.25,32.25,199880.0,31.545,31.584,31.4961,31.4961,199880.0
2023-06-26 11:05:00,32.25,32.32,32.08,32.13,174764.0,31.4961,31.5645,31.3301,31.3789,174764.0
2023-06-26 11:10:00,32.12,32.22,32.11,32.2,96093.0,31.3692,31.4668,31.3594,31.4473,96093.0
2023-06-26 11:15:00,32.2,32.28,32.14,32.16,74177.0,31.4473,31.5254,31.3887,31.4082,74177.0
2023-06-26 11:20:00,32.16,32.19,31.98,32.04,112703.0,31.4082,31.4375,31.2324,31.291,112703.0
2023-06-26 11:25:00,32.03,32.17,32.01,32.14,112714.0,31.2813,31.418,31.2617,31.3887,112714.0
2023-06-26 11:30:00,32.14,32.26,32.1,32.2,165962.0,31.3887,31.5059,31.3496,31.4473,165962.0
2023-06-26 11:35:00,32.19,32.19,32.07,32.12,89806.0,31.4375,31.4375,31.3203,31.3692,89806.0
2023-06-26 11:40:00,32.11,32.18,32.08,32.17,107329.0,31.3594,31.4278,31.3301,31.418,107329.0
2023-06-26 11:45:00,32.17,32.33,32.15,32.3,157362.0,31.418,31.5743,31.3985,31.545,157362.0
2023-06-26 11:50:00,32.31,32.42,32.3,32.35,179841.0,31.5547,31.6621,31.545,31.5938,179841.0
2023-06-26 11:55:00,32.36,32.46,32.33,32.43,187351.0,31.6035,31.7012,31.5743,31.6719,187351.0
2023-06-26 12:00:00,32.43,32.46,32.31,32.32,102580.0,31.6719,31.7012,31.5547,31.5645,102580.0
2023-06-26 12:05:00,32.32,32.32,32.11,32.11,144993.0,31.5645,31.5645,31.3594,31.3594,144993.0
2023-06-26 12:10:00,32.1,32.14,32.0,32.14,227606.0,31.3496,31.3887,31.252,31.3887,227606.0
2023-06-26 12:15:00,32.13,32.21,32.07,32.08,156594.0,31.3789,31.4571,31.3203,31.3301,156594.0
2023-06-26 12:20:00,32.07,32.24,32.03,32.1,161352.0,31.3203,31.4864,31.2813,31.3496,161352.0
2023-06-26 12:25:00,32.09,32.1,32.0,32.02,95237.0,31.3399,31.3496,31.252,31.2715,95237.0
2023-06-26 12:30:00,32.02,32.04,31.84,31.87,184674.0,31.2715,31.291,31.0957,31.125,184674.0
2023-06-26 12:35:00,31.86,31.97,31.82,31.83,107135.0,31.1152,31.2227,31.0762,31.0859,107135.0
2023-06-26 12:40:00,31.82,31.86,31.73,31.78,165930.0,31.0762,31.1152,30.9883,31.0371,165930.0
2023-06-26 12:45:00,31.78,31.85,31.75,31.81,150789.0,31.0371,31.1055,31.0078,31.0664,150789.0
2023-06-26 12:50:00,31.8,31.95,31.8,31.91,133426.0,31.0566,31.2031,31.0566,31.1641,133426.0
2023-06-26 12:55:00,31.91,32.09,31.9,32.09,97753.0,31.1641,31.3399,31.1543,31.3399,97753.0
2023-06-26 13:00:00,32.09,32.2,32.09,32.09,193818.0,31.3399,31.4473,31.3399,31.3399,193818.0
2023-06-26 13:05:00,32.09,32.18,32.09,32.12,110891.0,31.3399,31.4278,31.3399,31.3692,110891.0
2023-06-26 13:10:00,32.12,32.22,32.09,32.17,58259.0,31.3692,31.4668,31.3399,31.418,58259.0
2023-06-26 13:15:00,32.17,32.27,32.17,32.26,67906.0,31.418,31.5157,31.418,31.5059,67906.0
2023-06-26 13:20:00,32.27,32.33,32.19,32.19,83730.0,31.5157,31.5743,31.4375,31.4375,83730.0
2023-06-26 13:25:00,32.2,32.3,32.12,32.28,97449.0,31.4473,31.545,31.3692,31.5254,97449.0
2023-06-26 13:30:00,32.29,32.31,32.24,32.25,41916.0,31.5352,31.5547,31.4864,31.4961,41916.0
2023-06-26 13:35:00,32.26,32.28,32.18,32.28,36145.0,31.5059,31.5254,31.4278,31.5254,36145.0
2023-06-26 13:40:00,32.28,32.38,32.28,32.32,103937.0,31.5254,31.6231,31.5254,31.5645,103937.0
2023-06-26 13:45:00,32.31,32.46,32.31,32.4,118202.0,31.5547,31.7012,31.5547,31.6426,118202.0
2023-06-26 13:50:00,32.4,32.43,32.31,32.32,82032.0,31.6426,31.6719,31.5547,31.5645,82032.0
2023-06-26 13:55:00,32.32,32.35,32.26,32.27,55219.0,31.5645,31.5938,31.5059,31.5157,55219.0
2023-06-26 14:00:00,32.27,32.37,32.25,32.37,29836.0,31.5157,31.6133,31.4961,31.6133,29836.0
2023-06-26 14:05:00,32.35,32.35,32.25,32.29,37383.0,31.5938,31.5938,31.4961,31.5352,37383.0
2023-06-26 14:10:00,32.28,32.33,32.26,32.3,52738.0,31.5254,31.5743,31.5059,31.545,52738.0
2023-06-26 14:15:00,32.3,32.34,32.26,32.26,47298.0,31.545,31.584,31.5059,31.5059,47298.0
2023-06-26 14:20:00,32.26,32.33,32.25,32.3,49059.0,31.5059,31.5743,31.4961,31.545,49059.0
2023-06-26 14:25:00,32.33,32.38,32.26,32.34,38629.0,31.5743,31.6231,31.5059,31.584,38629.0
2023-06-26 14:30:00,32.33,32.45,32.32,32.45,60865.0,31.5743,31.6914,31.5645,31.6914,60865.0
2023-06-26 14:35:00,32.45,32.49,32.41,32.49,120342.0,31.6914,31.7305,31.6524,31.7305,120342.0
2023-06-26 14:40:00,32.5,32.53,32.43,32.44,158943.0,31.7403,31.7696,31.6719,31.6817,158943.0
2023-06-26 14:45:00,32.44,32.49,32.42,32.48,44920.0,31.6817,31.7305,31.6621,31.7207,44920.0
2023-06-26 14:50:00,32.49,32.52,32.39,32.43,165652.0,31.7305,31.7598,31.6328,31.6719,165652.0
2023-06-26 14:55:00,32.45,32.52,32.43,32.5,97067.0,31.6914,31.7598,31.6719,31.7403,97067.0
2023-06-26 15:00:00,32.51,32.6,32.51,32.55,131530.0,31.75,31.8379,31.75,31.7891,131530.0
2023-06-26 15:05:00,32.54,32.59,32.49,32.55,129405.0,31.7793,31.8282,31.7305,31.7891,129405.0
2023-06-26 15:10:00,32.55,32.58,32.51,32.55,116940.0,31.7891,31.8184,31.75,31.7891,116940.0
2023-06-26 15:15:00,32.55,32.55,32.49,32.51,75822.0,31.7891,31.7891,31.7305,31.75,75822.0
2023-06-26 15:20:00,32.49,32.52,32.38,32.44,139023.0,31.7305,31.7598,31.6231,31.6817,139023.0
2023-06-26 15:25:00,32.44,32.51,32.42,32.48,120229.0,31.6817,31.75,31.6621,31.7207,120229.0
2023-06-26 15:30:00,32.48,32.54,32.44,32.49,71730.0,31.7207,31.7793,31.6817,31.7305,71730.0
2023-06-26 15:35:00,32.49,32.5,32.42,32.48,80066.0,31.7305,31.7403,31.6621,31.7207,80066.0
2023-06-26 15:40:00,32.47,32.47,32.35,32.35,107012.0,31.711,31.711,31.5938,31.5938,107012.0
2023-06-26 15:45:00,32.34,32.34,32.14,32.19,284046.0,31.584,31.584,31.3887,31.4375,284046.0
2023-06-26 15:50:00,32.18,32.18,32.02,32.03,284536.0,31.4278,31.4278,31.2715,31.2813,284536.0
2023-06-26 15:55:00,32.04,32.04,31.84,31.87,281667.0,31.291,31.291,31.0957,31.125,281667.0
2023-06-27 09:30:00,32.09,32.24,31.69,31.87,626140.0,31.3399,31.4864,30.9492,31.125,626140.0
2023-06-27 09:35:00,31.86,32.02,31.73,31.94,373480.0,31.1152,31.2715,30.9883,31.1934,373480.0
2023-06-27 09:40:00,31.93,32.17,31.87,32.12,259678.0,31.1836,31.418,31.125,31.3692,259678.0
2023-06-27 09:45:00,32.09,32.14,31.72,31.84,314553.0,31.3399,31.3887,30.9785,31.0957,314553.0
2023-06-27 09:50:00,31.83,32.13,31.74,31.91,269442.0,31.0859,31.3789,30.998,31.1641,269442.0
2023-06-27 09:55:00,31.9,32.07,31.81,32.06,190103.0,31.1543,31.3203,31.0664,31.3106,190103.0
2023-06-27 10:00:00,32.05,32.3,31.98,32.29,376834.0,31.3008,31.545,31.2324,31.5352,376834.0
2023-06-27 10:05:00,32.3,32.3,32.1,32.11,211495.0,31.545,31.545,31.3496,31.3594,211495.0
2023-06-27 10:10:00,32.1,32.2,31.93,32.19,212319.0,31.3496,31.4473,31.1836,31.4375,212319.0
2023-06-27 10:15:00,32.19,32.36,32.19,32.31,162515.0,31.4375,31.6035,31.4375,31.5547,162515.0
2023-06-27 10:20:00,32.33,32.49,32.26,32.37,201199.0,31.5743,31.7305,31.5059,31.6133,201199.0
2023-06-27 10:25:00,32.39,32.47,32.3,32.42,132354.0,31.6328,31.711,31.545,31.6621,132354.0
2023-06-27 10:30:00,32.43,32.66,32.42,32.61,227783.0,31.6719,31.8965,31.6621,31.8477,227783.0
2023-06-27 10:35:00,32.62,32.71,32.55,32.71,162486.0,31.8575,31.9454,31.7891,31.9454,162486.0
2023-06-27 10:40:00,32.71,32.75,32.58,32.69,241853.0,31.9454,31.9844,31.8184,31.9258,241853.0
2023-06-27 10:45:00,32.69,32.92,32.69,32.84,310178.0,31.9258,32.1505,31.9258,32.0723,310178.0
2023-06-27 10:50:00,32.84,32.91,32.81,32.91,169789.0,32.0723,32.1407,32.043,32.1407,169789.0
2023-06-27 10:55:00,32.91,32.94,32.86,32.91,142668.0,32.1407,32.17,32.0919,32.1407,142668.0
2023-06-27 11:00:00,32.92,33.0,32.78,32.79,271668.0,32.1505,32.2286,32.0137,32.0235,271668.0
2023-06-27 11:05:00,32.79,32.86,32.75,32.79,248587.0,32.0235,32.0919,31.9844,32.0235,248587.0
2023-06-27 11:10:00,32.78,32.85,32.64,32.85,163750.0,32.0137,32.0821,31.877,32.0821,163750.0
2023-06-27 11:15:00,32.85,32.86,32.74,32.76,115764.0,32.0821,32.0919,31.9747,31.9942,115764.0
2023-06-27 11:20:00,32.76,32.84,32.74,32.83,92176.0,31.9942,32.0723,31.9747,32.0626,92176.0
2023-06-27 11:25:00,32.82,32.87,32.72,32.86,121217.0,32.0528,32.1016,31.9551,32.0919,121217.0
2023-06-27 11:30:00,32.85,32.92,32.83,32.89,173008.0,32.0821,32.1505,32.0626,32.1212,173008.0
2023-06-27 11:35:00,32.89,33.0,32.84,32.98,127906.0,32.1212,32.2286,32.0723,32.2091,127906.0
2023-06-27 11:40:00,32.99,33.01,32.83,32.87,164681.0,32.2188,32.2384,32.0626,32.1016,164681.0
2023-06-27 11:45:00,32.87,32.92,32.83,32.87,62388.0,32.1016,32.1505,32.0626,32.1016,62388.0
2023-06-27 11:50:00,32.88,32.94,32.87,32.93,59535.0,32.1114,32.17,32.1016,32.1602,59535.0
2023-06-27 11:55:00,32.93,32.95,32.89,32.9,40736.0,32.1602,32.1798,32.1212,32.1309,40736.0
2023-06-27 12:00:00,32.9,32.97,32.89,32.92,84257.0,32.1309,32.1993,32.1212,32.1505,84257.0
2023-06-27 12:05:00,32.93,32.97,32.9,32.97,76208.0,32.1602,32.1993,32.1309,32.1993,76208.0
2023-06-27 12:10:00,32.96,33.08,32.96,33.06,106872.0,32.1895,32.3067,32.1895,32.2872,106872.0
2023-06-27 12:15:00,33.06,33.06,32.99,33.02,64416.0,32.2872,32.2872,32.2188,32.2481,64416.0
2023-06-27 12:20:00,33.02,33.07,33.0,33.07,64001.0,32.2481,32.297,32.2286,32.297,64001.0
2023-06-27 12:25:00,33.07,33.17,33.07,33.1,118403.0,32.297,32.3946,32.297,32.3263,118403.0
2023-06-27 12:30:00,33.11,33.18,33.06,33.17,58239.0,32.336,32.4044,32.2872,32.3946,58239.0
2023-06-27 12:35:00,33.17,33.27,33.13,33.24,97572.0,32.3946,32.4923,32.3555,32.463,97572.0
2023-06-27 12:40:00,33.24,33.24,33.13,33.23,82070.0,32.463,32.463,32.3555,32.4532,82070.0
2023-06-27 12:45:00,33.23,33.43,33.23,33.43,227289.0,32.4532,32.6485,32.4532,32.6485,227289.0
2023-06-27 12:50:00,33.42,33.45,33.33,33.33,123237.0,32.6388,32.6681,32.5509,32.5509,123237.0
2023-06-27 12:55:00,33.34,33.35,33.21,33.25,179411.0,32.5606,32.5704,32.4337,32.4727,179411.0
2023-06-27 13:00:00,33.25,33.28,33.22,33.23,97844.0,32.4727,32.502,32.4434,32.4532,97844.0
2023-06-27 13:05:00,33.24,33.25,33.13,33.15,192165.0,32.463,32.4727,32.3555,32.3751,192165.0
2023-06-27 13:10:00,33.14,33.24,33.12,33.22,178049.0,32.3653,32.463,32.3458,32.4434,178049.0
2023-06-27 13:15:00,33.22,33.29,33.18,33.26,119188.0,32.4434,32.5118,32.4044,32.4825,119188.0
2023-06-27 13:20:00,33.27,33.46,33.26,33.46,167420.0,32.4923,32.6778,32.4825,32.6778,167420.0
2023-06-27 13:25:00,33.46,33.51,33.42,33.43,307936.0,32.6778,32.7267,32.6388,32.6485,307936.0
2023-06-27 13:30:00,33.44,33.52,33.44,33.49,149628.0,32.6583,32.7364,32.6583,32.7071,149628.0
2023-06-27 13:35:00,33.49,33.53,33.46,33.47,97299.0,32.7071,32.7462,32.6778,32.6876,97299.0
2023-06-27 13:40:00,33.47,33.52,33.46,33.52,86990.0,32.6876,32.7364,32.6778,32.7364,86990.0
2023-06-27 13:45:00,33.51,33.54,33.44,33.48,121999.0,32.7267,32.756,32.6583,32.6974,121999.0
2023-06-27 13:50:00,33.47,33.55,33.46,33.53,64247.0,32.6876,32.7657,32.6778,32.7462,64247.0
2023-06-27 13:55:00,33.54,33.56,33.42,33.42,100927.0,32.756,32.7755,32.6388,32.6388,100927.0
2023-06-27 14:00:00,33.43,33.44,33.4,33.42,58308.0,32.6485,32.6583,32.6192,32.6388,58308.0
2023-06-27 14:05:00,33.42,33.46,33.38,33.41,68399.0,32.6388,32.6778,32.5997,32.629,68399.0
2023-06-27 14:10:00,33.42,33.46,33.41,33.43,90455.0,32.6388,32.6778,32.629,32.6485,90455.0
2023-06-27 14:15:00,33.43,33.44,33.37,33.39,60436.0,32.6485,32.6583,32.5899,32.6095,60436.0
2023-06-27 14:20:00,33.39,33.41,33.34,33.35,72603.0,32.6095,32.629,32.5606,32.5704,72603.0
2023-06-27 14:25:00,33.34,33.45,33.33,33.43,118807.0,32.5606,32.6681,32.5509,32.6485,118807.0
2023-06-27 14:30:00,33.44,33.47,33.4,33.42,84950.0,32.6583,32.6876,32.6192,32.6388,84950.0
2023-06-27 14:35:00,33.43,33.5,33.42,33.47,70789.0,32.6485,32.7169,32.6388,32.6876,70789.0
2023-06-27 14:40:00,33.47,33.48,33.36,33.39,85071.0,32.6876,32.6974,32.5802,32.6095,85071.0
2023-06-27 14:45:00,33.39,33.41,33.36,33.41,56225.0,32.6095,32.629,32.5802,32.629,56225.0
2023-06-27 14:50:00,33.41,33.42,33.34,33.36,79303.0,32.629,32.6388,32.5606,32.5802,79303.0
2023-06-27 14:55:00,33.37,33.38,33.29,33.3,90726.0,32.5899,32.5997,32.5118,32.5216,90726.0
2023-06-27 15:00:00,33.3,33.38,33.3,33.34,83612.0,32.5216,32.5997,32.5216,32.5606,83612.0
2023-06-27 15:05:00,33.34,33.39,33.33,33.34,58890.0,32.5606,32.6095,32.5509,32.5606,58890.0
2023-06-27 15:10:00,33.35,33.35,33.24,33.31,100103.0,32.5704,32.5704,32.463,32.5313,100103.0
2023-06-27 15:15:00,33.31,33.33,33.26,33.27,51227.0,32.5313,32.5509,32.4825,32.4923,51227.0
2023-06-27 15:20:00,33.29,33.31,33.22,33.29,79160.0,32.5118,32.5313,32.4434,32.5118,79160.0
2023-06-27 15:25:00,33.28,33.44,33.28,33.42,158534.0,32.502,32.6583,32.502,32.6388,158534.0
2023-06-27 15:30:00,33.42,33.43,33.32,33.36,95143.0,32.6388,32.6485,32.5411,32.5802,95143.0
2023-06-27 15:35:00,33.35,33.39,33.28,33.37,90678.0,32.5704,32.6095,32.502,32.5899,90678.0
2023-06-27 15:40:00,33.37,33.47,33.37,33.46,127929.0,32.5899,32.6876,32.5899,32.6778,127929.0
2023-06-27 15:45:00,33.46,33.55,33.46,33.5,128244.0,32.6778,32.7657,32.6778,32.7169,128244.0
2023-06-27 15:50:00,33.49,33.49,33.31,33.35,278536.0,32.7071,32.7071,32.5313,32.5704,278536.0
2023-06-27 15:55:00,33.34,33.34,33.18,33.24,229024.0,32.5606,32.5606,32.4044,32.463,229024.0
2023-06-28 09:30:00,33.01,33.04,32.55,32.68,626875.0,32.2384,32.2677,31.7891,31.9161,626875.0
2023-06-28 09:35:00,32.67,32.88,32.57,32.86,381179.0,31.9063,32.1114,31.8086,32.0919,381179.0
2023-06-28 09:40:00,32.86,32.96,32.72,32.94,381051.0,32.0919,32.1895,31.9551,32.17,381051.0
2023-06-28 09:45:00,32.94,33.01,32.75,32.76,282025.0,32.17,32.2384,31.9844,31.9942,282025.0
2023-06-28 09:50:00,32.76,32.98,32.63,32.97,290422.0,31.9942,32.2091,31.8672,32.1993,290422.0
2023-06-28 09:55:00,32.97,33.28,32.93,33.28,359449.0,32.1993,32.502,32.1602,32.502,359449.0
2023-06-28 10:00:00,33.29,33.33,33.14,33.2,221761.0,32.5118,32.5509,32.3653,32.4239,221761.0
2023-06-28 10:05:00,33.21,33.29,33.12,33.22,194862.0,32.4337,32.5118,32.3458,32.4434,194862.0
2023-06-28 10:10:00,33.24,33.27,33.03,33.18,255535.0,32.463,32.4923,32.2579,32.4044,255535.0
2023-06-28 10:15:00,33.18,33.27,33.05,33.26,285241.0,32.4044,32.4923,32.2774,32.4825,285241.0
2023-06-28 10:20:00,33.27,33.35,33.1,33.14,256571.0,32.4923,32.5704,32.3263,32.3653,256571.0
2023-06-28 10:25:00,33.14,33.17,32.98,33.1,351352.0,32.3653,32.3946,32.2091,32.3263,351352.0
2023-06-28 10:30:00,33.1,33.28,33.09,33.26,291577.0,32.3263,32.502,32.3165,32.4825,291577.0
2023-06-28 10:35:00,33.27,33.37,33.2,33.33,211976.0,32.4923,32.5899,32.4239,32.5509,211976.0
2023-06-28 10:40:00,33.33,33.5,33.28,33.29,328291.0,32.5509,32.7169,32.502,32.5118,328291.0
2023-06-28 10:45:00,33.28,33.3,33.17,33.28,234759.0,32.502,32.5216,32.3946,32.502,234759.0
2023-06-28 10:50:00,33.28,33.29,33.1,33.17,175516.0,32.502,32.5118,32.3263,32.3946,175516.0
2023-06-28 10:55:00,33.17,33.17,33.02,33.07,253547.0,32.3946,32.3946,32.2481,32.297,253547.0
2023-06-28 11:00:00,33.07,33.18,33.07,33.13,130895.0,32.297,32.4044,32.297,32.3555,130895.0
2023-06-28 11:05:00,33.13,33.25,33.09,33.22,144827.0,32.3555,32.4727,32.3165,32.4434,144827.0
2023-06-28 11:10:00,33.23,33.3,33.06,33.16,157690.0,32.4532,32.5216,32.2872,32.3848,157690.0
2023-06-28 11:15:00,33.16,33.3,33.06,33.28,141470.0,32.3848,32.5216,32.2872,32.502,141470.0
2023-06-28 11:20:00,33.29,33.36,33.2,33.22,187472.0,32.5118,32.5802,32.4239,32.4434,187472.0
2023-06-28 11:25:00,33.21,33.34,33.16,33.34,119534.0,32.4337,32.5606,32.3848,32.5606,119534.0
2023-06-28 11:30:00,33.35,33.5,33.3,33.47,141143.0,32.5704,32.7169,32.5216,32.6876,141143.0
2023-06-28 11:35:00,33.47,33.57,33.41,33.52,201928.0,32.6876,32.7853,32.629,32.7364,201928.0
2023-06-28 11:40:00,33.53,33.59,33.51,33.58,74585.0,32.7462,32.8048,32.7267,32.795,74585.0
2023-06-28 11:45:00,33.57,33.64,33.56,33.59,97003.0,32.7853,32.8536,32.7755,32.8048,97003.0
2023-06-28 11:50:00,33.58,33.58,33.46,33.47,101321.0,32.795,32.795,32.6778,32.6876,101321.0
2023-06-28 11:55:00,33.47,33.52,33.45,33.52,100838.0,32.6876,32.7364,32.6681,32.7364,100838.0
2023-06-28 12:00:00,33.5,33.53,33.43,33.47,143219.0,32.7169,32.7462,32.6485,32.6876,143219.0
2023-06-28 12:05:00,33.48,33.59,33.48,33.53,84989.0,32.6974,32.8048,32.6974,32.7462,84989.0
2023-06-28 12:10:00,33.54,33.68,33.53,33.67,100630.0,32.756,32.8927,32.7462,32.8829,100630.0
2023-06-28 12:15:00,33.68,33.8,33.68,33.75,198460.0,32.8927,33.0099,32.8927,32.9611,198460.0
2023-06-28 12:20:00,33.76,33.78,33.69,33.73,119712.0,32.9708,32.9904,32.9025,32.9415,119712.0
2023-06-28 12:25:00,33.73,33.73,33.52,33.58,146361.0,32.9415,32.9415,32.7364,32.795,146361.0
2023-06-28 12:30:00,33.58,33.66,33.52,33.64,132543.0,32.795,32.8732,32.7364,32.8536,132543.0
2023-06-28 12:35:00,33.64,33.68,33.56,33.56,99786.0,32.8536,32.8927,32.7755,32.7755,99786.0
2023-06-28 12:40:00,33.56,33.61,33.31,33.33,226528.0,32.7755,32.8243,32.5313,32.5509,226528.0
2023-06-28 12:45:00,33.33,33.41,33.28,33.3,144574.0,32.5509,32.629,32.502,32.5216,144574.0
2023-06-28 12:50:00,33.3,33.34,33.16,33.23,268895.0,32.5216,32.5606,32.3848,32.4532,268895.0
2023-06-28 12:55:00,33.22,33.31,33.16,33.28,143950.0,32.4434,32.5313,32.3848,32.502,143950.0
2023-06-28 13:00:00,33.28,33.31,33.18,33.28,162664.0,32.502,32.5313,32.4044,32.502,162664.0
2023-06-28 13:05:00,33.28,33.35,33.26,33.28,72942.0,32.502,32.5704,32.4825,32.502,72942.0
2023-06-28 13:10:00,33.27,33.32,33.21,33.32,122847.0,32.4923,32.5411,32.4337,32.5411,122847.0
2023-06-28 13:15:00,33.31,33.38,33.28,33.37,99876.0,32.5313,32.5997,32.502,32.5899,99876.0
2023-06-28 13:20:00,33.38,33.44,33.35,33.41,109301.0,32.5997,32.6583,32.5704,32.629,109301.0
2023-06-28 13:25:00,33.42,33.52,33.41,33.52,84369.0,32.6388,32.7364,32.629,32.7364,84369.0
2023-06-28 13:30:00,33.52,33.55,33.4,33.41,204439.0,32.7364,32.7657,32.6192,32.629,204439.0
2023-06-28 13:35:00,33.4,33.47,33.4,33.46,60840.0,32.6192,32.6876,32.6192,32.6778,60840.0
2023-06-28 13:40:00,33.45,33.5,33.42,33.47,59892.0,32.6681,32.7169,32.6388,32.6876,59892.0
2023-06-28 13:45:00,33.48,33.49,33.39,33.41,148869.0,32.6974,32.7071,32.6095,32.629,148869.0
2023-06-28 13:50:00,33.41,33.44,33.36,33.43,134167.0,32.629,32.6583,32.5802,32.6485,134167.0
2023-06-28 13:55:00,33.44,33.47,33.38,33.44,101870.0,32.6583,32.6876,32.5997,32.6583,101870.0
2023-06-28 14:00:00,33.46,33.54,33.42,33.52,75174.0,32.6778,32.756,32.6388,32.7364,75174.0
2023-06-28 14:05:00,33.52,33.54,33.48,33.52,75534.0,32.7364,32.756,32.6974,32.7364,75534.0
2023-06-28 14:10:00,33.52,33.61,33.52,33.6,96581.0,32.7364,32.8243,32.7364,32.8146,96581.0
2023-06-28 14:15:00,33.6,33.62,33.55,33.61,99933.0,32.8146,32.8341,32.7657,32.8243,99933.0
2023-06-28 14:20:00,33.61,33.63,33.58,33.62,112125.0,32.8243,32.8439,32.795,32.8341,112125.0
2023-06-28 14:25:00,33.62,33.68,33.59,33.64,88375.0,32.8341,32.8927,32.8048,32.8536,88375.0
2023-06-28 14:30:00,33.63,33.65,33.6,33.63,102936.0,32.8439,32.8634,32.8146,32.8439,102936.0
2023-06-28 14:35:00,33.63,33.68,33.58,33.6,89805.0,32.8439,32.8927,32.795,32.8146,89805.0
2023-06-28 14:40:00,33.6,33.67,33.57,33.65,33263.0,32.8146,32.8829,32.7853,32.8634,33263.0
2023-06-28 14:45:00,33.64,33.64,33.54,33.55,20242.0,32.8536,32.8536,32.756,32.7657,20242.0
2023-06-28 14:50:00,33.54,33.58,33.5,33.56,75180.0,32.756,32.795,32.7169,32.7755,75180.0
2023-06-28 14:55:00,33.55,33.55,33.49,33.52,63676.0,32.7657,32.7657,32.7071,32.7364,63676.0
2023-06-28 15:00:00,33.53,33.57,33.44,33.47,98309.0,32.7462,32.7853,32.6583,32.6876,98309.0
2023-06-28 15:05:00,33.47,33.49,33.33,33.44,102605.0,32.6876,32.7071,32.5509,32.6583,102605.0
2023-06-28 15:10:00,33.44,33.57,33.43,33.54,66980.0,32.6583,32.7853,32.6485,32.756,66980.0
2023-06-28 15:15:00,33.54,33.6,33.51,33.59,61972.0,32.756,32.8146,32.7267,32.8048,61972.0
2023-06-28 15:20:00,33.61,33.64,33.57,33.63,50447.0,32.8243,32.8536,32.7853,32.8439,50447.0
2023-06-28 15:25:00,33.63,33.67,33.54,33.57,70671.0,32.8439,32.8829,32.756,32.7853,70671.0
2023-06-28 15:30:00,33.56,33.6,33.55,33.57,53636.0,32.7755,32.8146,32.7657,32.7853,53636.0
2023-06-28 15:35:00,33.57,33.6,33.53,33.58,57267.0,32.7853,32.8146,32.7462,32.795,57267.0
2023-06-28 15:40:00,33.59,33.63,33.58,33.59,71425.0,32.8048,32.8439,32.795,32.8048,71425.0
2023-06-28 15:45:00,33.58,33.71,33.55,33.66,70426.0,32.795,32.922,32.7657,32.8732,70426.0
2023-06-28 15:50:00,33.66,33.69,33.58,33.62,195890.0,32.8732,32.9025,32.795,32.8341,195890.0
2023-06-28 15:55:00,33.61,33.75,33.6,33.75,153222.0,32.8243,32.9611,32.8146,32.9611,153222.0
2023-06-29 09:30:00,33.91,34.04,33.8,34.04,429077.0,33.1173,33.2443,33.0099,33.2443,429077.0
2023-06-29 09:35:00,34.04,34.53,34.02,34.53,607065.0,33.2443,33.7228,33.2247,33.7228,607065.0
2023-06-29 09:40:00,34.53,34.74,34.46,34.48,488098.0,33.7228,33.9279,33.6545,33.674,488098.0
2023-06-29 09:45:00,34.47,34.75,34.46,34.68,441363.0,33.6642,33.9377,33.6545,33.8693,441363.0
2023-06-29 09:50:00,34.68,34.95,34.67,34.94,428044.0,33.8693,34.133,33.8596,34.1232,428044.0
2023-06-29 09:55:00,34.95,35.1,34.89,35.0,464986.0,34.133,34.2795,34.0744,34.1818,464986.0
2023-06-29 10:00:00,35.0,35.1,34.98,35.1,306826.0,34.1818,34.2795,34.1623,34.2795,306826.0
2023-06-29 10:05:00,35.1,35.25,34.94,35.1,533430.0,34.2795,34.426,34.1232,34.2795,533430.0
2023-06-29 10:10:00,35.08,35.15,34.87,35.15,279798.0,34.26,34.3283,34.0549,34.3283,279798.0
2023-06-29 10:15:00,35.15,35.21,35.04,35.12,319855.0,34.3283,34.3869,34.2209,34.299,319855.0
2023-06-29 10:20:00,35.12,35.2,34.9,34.91,226433.0,34.299,34.3772,34.0842,34.0939,226433.0
2023-06-29 10:25:00,34.91,35.17,34.89,35.17,266210.0,34.0939,34.3479,34.0744,34.3479,266210.0
2023-06-29 10:30:00,35.18,35.21,35.04,35.15,188585.0,34.3576,34.3869,34.2209,34.3283,188585.0
2023-06-29 10:35:00,35.14,35.18,34.92,34.96,212325.0,34.3186,34.3576,34.1037,34.1428,212325.0
2023-06-29 10:40:00,34.95,35.14,34.91,35.12,291210.0,34.133,34.3186,34.0939,34.299,291210.0
2023-06-29 10:45:00,35.11,35.17,34.81,34.96,332677.0,34.2893,34.3479,33.9963,34.1428,332677.0
2023-06-29 10:50:00,34.96,34.99,34.73,34.78,164079.0,34.1428,34.1721,33.9181,33.967,164079.0
2023-06-29 10:55:00,34.77,34.89,34.76,34.79,205560.0,33.9572,34.0744,33.9474,33.9767,205560.0
2023-06-29 11:00:00,34.79,34.89,34.72,34.89,143917.0,33.9767,34.0744,33.9084,34.0744,143917.0
2023-06-29 11:05:00,34.88,34.91,34.81,34.86,194709.0,34.0646,34.0939,33.9963,34.0451,194709.0
2023-06-29 11:10:00,34.86,34.98,34.83,34.98,150707.0,34.0451,34.1623,34.0158,34.1623,150707.0
2023-06-29 11:15:00,34.99,35.09,34.87,34.91,153318.0,34.1721,34.2697,34.0549,34.0939,153318.0
2023-06-29 11:20:00,34.9,34.9,34.76,34.77,85360.0,34.0842,34.0842,33.9474,33.9572,85360.0
2023-06-29 11:25:00,34.77,34.91,34.75,34.86,85989.0,33.9572,34.0939,33.9377,34.0451,85989.0
2023-06-29 11:30:00,34.85,34.96,34.81,34.81,106569.0,34.0353,34.1428,33.9963,33.9963,106569.0
2023-06-29 11:35:00,34.81,34.87,34.73,34.84,149025.0,33.9963,34.0549,33.9181,34.0256,149025.0
2023-06-29 11:40:00,34.83,34.92,34.75,34.81,200274.0,34.0158,34.1037,33.9377,33.9963,200274.0
2023-06-29 11:45:00,34.83,34.85,34.72,34.79,114198.0,34.0158,34.0353,33.9084,33.9767,114198.0
2023-06-29 11:50:00,34.79,34.84,34.77,34.82,119397.0,33.9767,34.0256,33.9572,34.006,119397.0
2023-06-29 11:55:00,34.82,34.82,34.58,34.66,173486.0,34.006,34.006,33.7717,33.8498,173486.0
2023-06-29 12:00:00,34.67,34.77,34.66,34.71,85514.0,33.8596,33.9572,33.8498,33.8986,85514.0
2023-06-29 12:05:00,34.71,34.77,34.67,34.75,86913.0,33.8986,33.9572,33.8596,33.9377,86913.0
2023-06-29 12:10:00,34.75,34.82,34.74,34.81,95939.0,33.9377,34.006,33.9279,33.9963,95939.0
2023-06-29 12:15:00,34.81,34.92,34.78,34.92,121983.0,33.9963,34.1037,33.967,34.1037,121983.0
2023-06-29 12:20:00,34.92,35.08,34.91,35.01,143750.0,34.1037,34.26,34.0939,34.1916,143750.0
2023-06-29 12:25:00,35.02,35.02,34.96,34.98,63394.0,34.2014,34.2014,34.1428,34.1623,63394.0
2023-06-29 12:30:00,34.98,35.06,34.96,35.04,71883.0,34.1623,34.2404,34.1428,34.2209,71883.0
2023-06-29 12:35:00,35.04,35.16,35.04,35.11,128595.0,34.2209,34.3381,34.2209,34.2893,128595.0
2023-06-29 12:40:00,35.11,35.12,35.04,35.07,58657.0,34.2893,34.299,34.2209,34.2502,58657.0
2023-06-29 12:45:00,35.07,35.15,35.05,35.11,71202.0,34.2502,34.3283,34.2307,34.2893,71202.0
2023-06-29 12:50:00,35.13,35.14,35.07,35.08,59784.0,34.3088,34.3186,34.2502,34.26,59784.0
2023-06-29 12:55:00,35.07,35.11,34.94,35.0,95567.0,34.2502,34.2893,34.1232,34.1818,95567.0
2023-06-29 13:00:00,35.0,35.03,34.89,34.9,81869.0,34.1818,34.2111,34.0744,34.0842,81869.0
2023-06-29 13:05:00,34.9,34.92,34.73,34.91,184899.0,34.0842,34.1037,33.9181,34.0939,184899.0
2023-06-29 13:10:00,34.92,34.93,34.85,34.93,91125.0,34.1037,34.1135,34.0353,34.1135,91125.0
2023-06-29 13:15:00,34.92,35.05,34.92,35.04,63945.0,34.1037,34.2307,34.1037,34.2209,63945.0
2023-06-29 13:20:00,35.05,35.08,35.02,35.05,71484.0,34.2307,34.26,34.2014,34.2307,71484.0
2023-06-29 13:25:00,35.05,35.11,35.03,35.11,59310.0,34.2307,34.2893,34.2111,34.2893,59310.0
2023-06-29 13:30:00,35.12,35.14,35.08,35.12,64548.0,34.299,34.3186,34.26,34.299,64548.0
2023-06-29 13:35:00,35.12,35.18,35.09,35.18,95207.0,34.299,34.3576,34.2697,34.3576,95207.0
2023-06-29 13:40:00,35.19,35.2,35.1,35.14,65947.0,34.3674,34.3772,34.2795,34.3186,65947.0
2023-06-29 13:45:00,35.14,35.15,35.1,35.11,37704.0,34.3186,34.3283,34.2795,34.2893,37704.0
2023-06-29 13:50:00,35.11,35.12,35.02,35.04,45342.0,34.2893,34.299,34.2014,34.2209,45342.0
2023-06-29 13:55:00,35.05,35.07,34.88,34.92,128996.0,34.2307,34.2502,34.0646,34.1037,128996.0
2023-06-29 14:00:00,34.92,34.92,34.74,34.78,185830.0,34.1037,34.1037,33.9279,33.967,185830.0
2023-06-29 14:05:00,34.77,34.78,34.63,34.73,284435.0,33.9572,33.967,33.8205,33.9181,284435.0
2023-06-29 14:10:00,34.73,34.8,34.67,34.79,176978.0,33.9181,33.9865,33.8596,33.9767,176978.0
2023-06-29 14:15:00,34.78,34.85,34.74,34.84,142064.0,33.967,34.0353,33.9279,34.0256,142064.0
2023-06-29 14:20:00,34.84,34.96,34.83,34.94,152247.0,34.0256,34.1428,34.0158,34.1232,152247.0
2023-06-29 14:25:00,34.93,34.96,34.89,34.95,103208.0,34.1135,34.1428,34.0744,34.133,103208.0
2023-06-29 14:30:00,34.95,34.95,34.89,34.91,57954.0,34.133,34.133,34.0744,34.0939,57954.0
2023-06-29 14:35:00,34.91,35.01,34.9,34.95,68036.0,34.0939,34.1916,34.0842,34.133,68036.0
2023-06-29 14:40:00,34.95,34.95,34.79,34.89,79010.0,34.133,34.133,33.9767,34.0744,79010.0
2023-06-29 14:45:00,34.89,34.93,34.88,34.89,40795.0,34.0744,34.1135,34.0646,34.0744,40795.0
2023-06-29 14:50:00,34.9,34.9,34.84,34.88,40242.0,34.0842,34.0842,34.0256,34.0646,40242.0
2023-06-29 14:55:00,34.88,34.91,34.86,34.91,37349.0,34.0646,34.0939,34.0451,34.0939,37349.0
2023-06-29 15:00:00,34.92,34.96,34.91,34.95,59957.0,34.1037,34.1428,34.0939,34.133,59957.0
2023-06-29 15:05:00,34.94,34.98,34.92,34.96,41737.0,34.1232,34.1623,34.1037,34.1428,41737.0
2023-06-29 15:10:00,34.97,34.97,34.91,34.94,47622.0,34.1525,34.1525,34.0939,34.1232,47622.0
2023-06-29 15:15:00,34.95,34.99,34.86,34.86,44449.0,34.133,34.1721,34.0451,34.0451,44449.0
2023-06-29 15:20:00,34.86,34.89,34.83,34.87,72733.0,34.0451,34.0744,34.0158,34.0549,72733.0
2023-06-29 15:25:00,34.88,34.96,34.88,34.96,72712.0,34.0646,34.1428,34.0646,34.1428,72712.0
2023-06-29 15:30:00,34.95,35.02,34.94,34.95,73655.0,34.133,34.2014,34.1232,34.133,73655.0
2023-06-29 15:35:00,34.95,34.97,34.91,34.92,100694.0,34.133,34.1525,34.0939,34.1037,100694.0
2023-06-29 15:40:00,34.91,34.95,34.89,34.91,67771.0,34.0939,34.133,34.0744,34.0939,67771.0
2023-06-29 15:45:00,34.91,34.97,34.88,34.95,118755.0,34.0939,34.1525,34.0646,34.133,118755.0
2023-06-29 15:50:00,34.94,35.05,34.9,34.95,202743.0,34.1232,34.2307,34.0842,34.133,202743.0
2023-06-29 15:55:00,34.94,35.02,34.89,35.01,232913.0,34.1232,34.2014,34.0744,34.1916,232913.0
2023-06-30 09:30:00,35.87,35.88,35.57,35.62,635952.0,35.0315,35.0413,34.7385,34.7873,635952.0
2023-06-30 09:35:00,35.61,35.68,35.47,35.66,417765.0,34.7776,34.8459,34.6408,34.8264,417765.0
2023-06-30 09:40:00,35.67,35.71,35.56,35.6,284381.0,34.8362,34.8752,34.7287,34.7678,284381.0
2023-06-30 09:45:00,35.61,35.63,35.34,35.61,556374.0,34.7776,34.7971,34.5139,34.7776,556374.0
2023-06-30 09:50:00,35.62,35.8,35.61,35.71,447413.0,34.7873,34.9631,34.7776,34.8752,447413.0
2023-06-30 09:55:00,35.71,35.77,35.65,35.68,213453.0,34.8752,34.9338,34.8166,34.8459,213453.0
2023-06-30 10:00:00,35.69,35.85,35.67,35.77,310056.0,34.8557,35.012,34.8362,34.9338,310056.0
2023-06-30 10:05:00,35.78,35.82,35.7,35.73,162134.0,34.9436,34.9827,34.8655,34.8948,162134.0
2023-06-30 10:10:00,35.73,35.75,35.58,35.62,181018.0,34.8948,34.9143,34.7483,34.7873,181018.0
2023-06-30 10:15:00,35.62,35.66,35.45,35.48,367226.0,34.7873,34.8264,34.6213,34.6506,367226.0
2023-06-30 10:20:00,35.48,35.61,35.43,35.43,340492.0,34.6506,34.7776,34.6018,34.6018,340492.0
2023-06-30 10:25:00,35.44,35.66,35.44,35.65,225985.0,34.6116,34.8264,34.6116,34.8166,225985.0
2023-06-30 10:30:00,35.66,35.76,35.64,35.66,319833.0,34.8264,34.9241,34.8069,34.8264,319833.0
2023-06-30 10:35:00,35.66,35.68,35.38,35.43,381058.0,34.8264,34.8459,34.553,34.6018,381058.0
2023-06-30 10:40:00,35.44,35.52,35.37,35.44,314571.0,34.6116,34.6897,34.5432,34.6116,314571.0
2023-06-30 10:45:00,35.43,35.45,35.13,35.15,304570.0,34.6018,34.6213,34.3088,34.3283,304570.0
2023-06-30 10:50:00,35.15,35.39,35.12,35.39,319675.0,34.3283,34.5627,34.299,34.5627,319675.0
2023-06-30 10:55:00,35.4,35.45,35.28,35.4,221287.0,34.5725,34.6213,34.4553,34.5725,221287.0
2023-06-30 11:00:00,35.41,35.49,35.37,35.43,230920.0,34.5823,34.6604,34.5432,34.6018,230920.0
2023-06-30 11:05:00,35.44,35.53,35.41,35.53,128042.0,34.6116,34.6994,34.5823,34.6994,128042.0
2023-06-30 11:10:00,35.53,35.57,35.44,35.45,194230.0,34.6994,34.7385,34.6116,34.6213,194230.0
2023-06-30 11:15:00,35.48,35.55,35.43,35.48,148036.0,34.6506,34.719,34.6018,34.6506,148036.0
2023-06-30 11:20:00,35.47,35.5,35.42,35.44,119948.0,34.6408,34.6701,34.592,34.6116,119948.0
2023-06-30 11:25:00,35.44,35.45,35.35,35.42,183659.0,34.6116,34.6213,34.5237,34.592,183659.0
2023-06-30 11:30:00,35.42,35.45,35.33,35.38,152306.0,34.592,34.6213,34.5041,34.553,152306.0
2023-06-30 11:35:00,35.38,35.5,35.38,35.45,90898.0,34.553,34.6701,34.553,34.6213,90898.0
2023-06-30 11:40:00,35.46,35.57,35.44,35.5,152061.0,34.6311,34.7385,34.6116,34.6701,152061.0
2023-06-30 11:45:00,35.51,35.54,35.43,35.52,90980.0,34.6799,34.7092,34.6018,34.6897,90980.0
2023-06-30 11:50:00,35.51,35.51,35.38,35.4,139476.0,34.6799,34.6799,34.553,34.5725,139476.0
2023-06-30 11:55:00,35.38,35.5,35.36,35.48,78355.0,34.553,34.6701,34.5334,34.6506,78355.0
2023-06-30 12:00:00,35.5,35.54,35.45,35.46,91825.0,34.6701,34.7092,34.6213,34.6311,91825.0
2023-06-30 12:05:00,35.46,35.53,35.44,35.48,95187.0,34.6311,34.6994,34.6116,34.6506,95187.0
2023-06-30 12:10:00,35.48,35.57,35.47,35.54,101715.0,34.6506,34.7385,34.6408,34.7092,101715.0
2023-06-30 12:15:00,35.53,35.6,35.49,35.58,89689.0,34.6994,34.7678,34.6604,34.7483,89689.0
2023-06-30 12:20:00,35.59,35.68,35.58,35.68,152824.0,34.758,34.8459,34.7483,34.8459,152824.0
2023-06-30 12:25:00,35.68,35.75,35.64,35.74,127491.0,34.8459,34.9143,34.8069,34.9045,127491.0
2023-06-30 12:30:00,35.75,35.82,35.74,35.81,113415.0,34.9143,34.9827,34.9045,34.9729,113415.0
2023-06-30 12:35:00,35.81,35.97,35.8,35.92,265202.0,34.9729,35.1292,34.9631,35.0803,265202.0
2023-06-30 12:40:00,35.92,35.99,35.9,35.93,71847.0,35.0803,35.1487,35.0608,35.0901,71847.0
2023-06-30 12:45:00,35.93,35.94,35.82,35.84,59072.0,35.0901,35.0999,34.9827,35.0022,59072.0
2023-06-30 12:50:00,35.84,35.86,35.82,35.84,70985.0,35.0022,35.0217,34.9827,35.0022,70985.0
2023-06-30 12:55:00,35.84,35.88,35.82,35.88,77815.0,35.0022,35.0413,34.9827,35.0413,77815.0
2023-06-30 13:00:00,35.86,35.92,35.81,35.87,126079.0,35.0217,35.0803,34.9729,35.0315,126079.0
2023-06-30 13:05:00,35.86,35.93,35.84,35.87,61136.0,35.0217,35.0901,35.0022,35.0315,61136.0
2023-06-30 13:10:00,35.87,35.89,35.82,35.84,76456.0,35.0315,35.051,34.9827,35.0022,76456.0
2023-06-30 13:15:00,35.84,35.89,35.83,35.87,40386.0,35.0022,35.051,34.9924,35.0315,40386.0
2023-06-30 13:20:00,35.87,35.87,35.82,35.85,66045.0,35.0315,35.0315,34.9827,35.012,66045.0
2023-06-30 13:25:00,35.85,35.86,35.78,35.79,51199.0,35.012,35.0217,34.9436,34.9534,51199.0
2023-06-30 13:30:00,35.8,35.83,35.79,35.83,45743.0,34.9631,34.9924,34.9534,34.9924,45743.0
2023-06-30 13:35:00,35.82,35.84,35.73,35.75,70173.0,34.9827,35.0022,34.8948,34.9143,70173.0
2023-06-30 13:40:00,35.73,35.8,35.73,35.75,50650.0,34.8948,34.9631,34.8948,34.9143,50650.0
2023-06-30 13:45:00,35.75,35.81,35.73,35.81,65997.0,34.9143,34.9729,34.8948,34.9729,65997.0
2023-06-30 13:50:00,35.8,35.82,35.76,35.76,47785.0,34.9631,34.9827,34.9241,34.9241,47785.0
2023-06-30 13:55:00,35.77,35.77,35.72,35.75,61464.0,34.9338,34.9338,34.885,34.9143,61464.0
2023-06-30 14:00:00,35.76,35.78,35.71,35.71,56519.0,34.9241,34.9436,34.8752,34.8752,56519.0
2023-06-30 14:05:00,35.72,35.78,35.71,35.75,36916.0,34.885,34.9436,34.8752,34.9143,36916.0
2023-06-30 14:10:00,35.74,35.75,35.71,35.73,56293.0,34.9045,34.9143,34.8752,34.8948,56293.0
2023-06-30 14:15:00,35.73,35.76,35.73,35.75,35106.0,34.8948,34.9241,34.8948,34.9143,35106.0
2023-06-30 14:20:00,35.76,35.77,35.71,35.74,40914.0,34.9241,34.9338,34.8752,34.9045,40914.0
2023-06-30 14:25:00,35.73,35.83,35.73,35.82,94282.0,34.8948,34.9924,34.8948,34.9827,94282.0
2023-06-30 14:30:00,35.82,35.84,35.78,35.83,104477.0,34.9827,35.0022,34.9436,34.9924,104477.0
2023-06-30 14:35:00,35.83,35.86,35.81,35.85,57869.0,34.9924,35.0217,34.9729,35.012,57869.0
2023-06-30 14:40:00,35.85,35.88,35.83,35.88,73654.0,35.012,35.0413,34.9924,35.0413,73654.0
2023-06-30 14:45:00,35.87,35.88,35.8,35.86,40299.0,35.0315,35.0413,34.9631,35.0217,40299.0
2023-06-30 14:50:00,35.86,35.87,35.81,35.82,38255.0,35.0217,35.0315,34.9729,34.9827,38255.0
2023-06-30 14:55:00,35.82,35.83,35.71,35.76,102981.0,34.9827,34.9924,34.8752,34.9241,102981.0
2023-06-30 15:00:00,35.77,35.77,35.66,35.66,127001.0,34.9338,34.9338,34.8264,34.8264,127001.0
2023-06-30 15:05:00,35.66,35.67,35.55,35.59,132703.0,34.8264,34.8362,34.719,34.758,132703.0
2023-06-30 15:10:00,35.6,35.65,35.58,35.64,75199.0,34.7678,34.8166,34.7483,34.8069,75199.0
2023-06-30 15:15:00,35.64,35.68,35.62,35.66,70041.0,34.8069,34.8459,34.7873,34.8264,70041.0
2023-06-30 15:20:00,35.66,35.66,35.53,35.56,128557.0,34.8264,34.8264,34.6994,34.7287,128557.0
2023-06-30 15:25:00,35.55,35.65,35.54,35.63,104259.0,34.719,34.8166,34.7092,34.7971,104259.0
2023-06-30 15:30:00,35.63,35.66,35.5,35.54,116847.0,34.7971,34.8264,34.6701,34.7092,116847.0
2023-06-30 15:35:00,35.53,35.54,35.47,35.5,123112.0,34.6994,34.7092,34.6408,34.6701,123112.0
2023-06-30 15:40:00,35.51,35.54,35.42,35.45,113278.0,34.6799,34.7092,34.592,34.6213,113278.0
2023-06-30 15:45:00,35.45,35.52,35.43,35.47,177743.0,34.6213,34.6897,34.6018,34.6408,177743.0
2023-06-30 15:50:00,35.48,35.57,35.47,35.54,217630.0,34.6506,34.7385,34.6408,34.7092,217630.0
2023-06-30 15:55:00,35.54,35.55,35.26,35.26,462072.0,34.7092,34.719,34.4358,34.4358,462072.0
2023-07-03 09:30:00,35.16,35.82,35.03,35.78,527351.0,34.3381,34.9827,34.2111,34.9436,527351.0
2023-07-03 09:35:00,35.79,35.97,35.73,35.91,364897.0,34.9534,35.1292,34.8948,35.0706,364897.0
2023-07-03 09:40:00,35.91,36.05,35.71,36.05,335577.0,35.0706,35.2073,34.8752,35.2073,335577.0
2023-07-03 09:45:00,36.05,36.21,35.89,35.95,355355.0,35.2073,35.3636,35.051,35.1096,355355.0
2023-07-03 09:50:00,35.94,36.0,35.64,35.71,318732.0,35.0999,35.1585,34.8069,34.8752,318732.0
2023-07-03 09:55:00,35.7,35.8,35.69,35.77,163785.0,34.8655,34.9631,34.8557,34.9338,163785.0
2023-07-03 10:00:00,35.84,35.88,35.69,35.75,276722.0,35.0022,35.0413,34.8557,34.9143,276722.0
2023-07-03 10:05:00,35.75,35.92,35.7,35.83,250983.0,34.9143,35.0803,34.8655,34.9924,250983.0
2023-07-03 10:10:00,35.83,35.87,35.7,35.83,171690.0,34.9924,35.0315,34.8655,34.9924,171690.0
2023-07-03 10:15:00,35.84,36.0,35.82,35.88,192777.0,35.0022,35.1585,34.9827,35.0413,192777.0
2023-07-03 10:20:00,35.89,35.97,35.82,35.92,188805.0,35.051,35.1292,34.9827,35.0803,188805.0
2023-07-03 10:25:00,35.92,35.95,35.82,35.93,127757.0,35.0803,35.1096,34.9827,35.0901,127757.0
2023-07-03 10:30:00,35.94,35.96,35.78,35.82,138435.0,35.0999,35.1194,34.9436,34.9827,138435.0
2023-07-03 10:35:00,35.82,35.84,35.6,35.84,245163.0,34.9827,35.0022,34.7678,35.0022,245163.0
2023-07-03 10:40:00,35.83,35.89,35.72,35.76,205626.0,34.9924,35.051,34.885,34.9241,205626.0
2023-07-03 10:45:00,35.75,35.77,35.61,35.67,117297.0,34.9143,34.9338,34.7776,34.8362,117297.0
2023-07-03 10:50:00,35.66,35.66,35.49,35.64,195719.0,34.8264,34.8264,34.6604,34.8069,195719.0
2023-07-03 10:55:00,35.63,35.67,35.47,35.55,159468.0,34.7971,34.8362,34.6408,34.719,159468.0
2023-07-03 11:00:00,35.54,35.75,35.53,35.65,136704.0,34.7092,34.9143,34.6994,34.8166,136704.0
2023-07-03 11:05:00,35.66,35.84,35.64,35.82,103854.0,34.8264,35.0022,34.8069,34.9827,103854.0
2023-07-03 11:10:00,35.83,35.87,35.67,35.67,103901.0,34.9924,35.0315,34.8362,34.8362,103901.0
2023-07-03 11:15:00,35.67,35.69,35.52,35.52,82875.0,34.8362,34.8557,34.6897,34.6897,82875.0
2023-07-03 11:20:00,35.52,35.55,35.47,35.53,93045.0,34.6897,34.719,34.6408,34.6994,93045.0
2023-07-03 11:25:00,35.53,35.61,35.52,35.57,115138.0,34.6994,34.7776,34.6897,34.7385,115138.0
2023-07-03 11:30:00,35.57,35.63,35.52,35.61,112464.0,34.7385,34.7971,34.6897,34.7776,112464.0
2023-07-03 11:35:00,35.6,35.62,35.56,35.61,72734.0,34.7678,34.7873,34.7287,34.7776,72734.0
2023-07-03 11:40:00,35.61,35.61,35.52,35.58,181092.0,34.7776,34.7776,34.6897,34.7483,181092.0
2023-07-03 11:45:00,35.58,35.58,35.47,35.51,97426.0,34.7483,34.7483,34.6408,34.6799,97426.0
2023-07-03 11:50:00,35.51,35.6,35.5,35.6,76697.0,34.6799,34.7678,34.6701,34.7678,76697.0
2023-07-03 11:55:00,35.6,35.6,35.53,35.56,76412.0,34.7678,34.7678,34.6994,34.7287,76412.0
2023-07-03 12:00:00,35.56,35.57,35.52,35.54,54636.0,34.7287,34.7385,34.6897,34.7092,54636.0
2023-07-03 12:05:00,35.54,35.63,35.52,35.61,273812.0,34.7092,34.7971,34.6897,34.7776,273812.0
2023-07-03 12:10:00,35.6,35.6,35.52,35.58,457876.0,34.7678,34.7678,34.6897,34.7483,457876.0
2023-07-03 12:15:00,35.58,35.59,35.43,35.51,113903.0,34.7483,34.758,34.6018,34.6799,113903.0
2023-07-03 12:20:00,35.51,35.59,35.49,35.5,73891.0,34.6799,34.758,34.6604,34.6701,73891.0
2023-07-03 12:25:00,35.49,35.56,35.48,35.51,62431.0,34.6604,34.7287,34.6506,34.6799,62431.0
2023-07-03 12:30:00,35.53,35.57,35.45,35.57,108664.0,34.6994,34.7385,34.6213,34.7385,108664.0
2023-07-03 12:35:00,35.58,35.69,35.58,35.63,105438.0,34.7483,34.8557,34.7483,34.7971,105438.0
2023-07-03 12:40:00,35.62,35.7,35.61,35.64,70927.0,34.7873,34.8655,34.7776,34.8069,70927.0
2023-07-03 12:45:00,35.65,35.68,35.62,35.66,87295.0,34.8166,34.8459,34.7873,34.8264,87295.0
2023-07-03 12:50:00,35.67,35.77,35.66,35.77,175734.0,34.8362,34.9338,34.8264,34.9338,175734.0
2023-07-03 12:55:00,35.77,35.82,35.68,35.71,215681.0,34.9338,34.9827,34.8459,34.8752,215681.0
2023-07-05 09:30:00,35.23,35.28,34.6,34.66,719646.0,34.4065,34.4553,33.7912,33.8498,719646.0
2023-07-05 09:35:00,34.65,34.8,34.31,34.75,630296.0,33.84,33.9865,33.508,33.9377,630296.0
2023-07-05 09:40:00,34.74,34.74,34.36,34.39,549337.0,33.9279,33.9279,33.5568,33.5861,549337.0
2023-07-05 09:45:00,34.37,34.57,34.27,34.54,503999.0,33.5666,33.7619,33.4689,33.7326,503999.0
2023-07-05 09:50:00,34.53,34.7,34.51,34.65,298785.0,33.7228,33.8888,33.7033,33.84,298785.0
2023-07-05 09:55:00,34.65,34.7,34.51,34.69,191681.0,33.84,33.8888,33.7033,33.8791,191681.0
2023-07-05 10:00:00,34.68,34.9,34.67,34.83,482917.0,33.8693,34.0842,33.8596,34.0158,482917.0
2023-07-05 10:05:00,34.83,34.93,34.72,34.88,232941.0,34.0158,34.1135,33.9084,34.0646,232941.0
2023-07-05 10:10:00,34.87,34.95,34.7,34.75,327103.0,34.0549,34.133,33.8888,33.9377,327103.0
2023-07-05 10:15:00,34.76,34.97,34.69,34.93,230218.0,33.9474,34.1525,33.8791,34.1135,230218.0
2023-07-05 10:20:00,34.93,35.09,34.8,34.84,280411.0,34.1135,34.2697,33.9865,34.0256,280411.0
2023-07-05 10:25:00,34.84,34.85,34.62,34.68,275673.0,34.0256,34.0353,33.8107,33.8693,275673.0
2023-07-05 10:30:00,34.7,34.87,34.69,34.78,144951.0,33.8888,34.0549,33.8791,33.967,144951.0
2023-07-05 10:35:00,34.77,34.85,34.65,34.77,202333.0,33.9572,34.0353,33.84,33.9572,202333.0
2023-07-05 10:40:00,34.78,34.85,34.67,34.68,154134.0,33.967,34.0353,33.8596,33.8693,154134.0
2023-07-05 10:45:00,34.69,34.7,34.45,34.51,382624.0,33.8791,33.8888,33.6447,33.7033,382624.0
2023-07-05 10:50:00,34.51,34.67,34.49,34.67,305302.0,33.7033,33.8596,33.6838,33.8596,305302.0
2023-07-05 10:55:00,34.66,34.82,34.66,34.81,190559.0,33.8498,34.006,33.8498,33.9963,190559.0
2023-07-05 11:00:00,34.82,34.88,34.76,34.76,124662.0,34.006,34.0646,33.9474,33.9474,124662.0
2023-07-05 11:05:00,34.75,34.81,34.61,34.64,83366.0,33.9377,33.9963,33.801,33.8303,83366.0
2023-07-05 11:10:00,34.62,34.75,34.6,34.75,109342.0,33.8107,33.9377,33.7912,33.9377,109342.0
2023-07-05 11:15:00,34.75,34.78,34.59,34.62,156425.0,33.9377,33.967,33.7814,33.8107,156425.0
2023-07-05 11:20:00,34.62,34.8,34.61,34.75,91063.0,33.8107,33.9865,33.801,33.9377,91063.0
2023-07-05 11:25:00,34.75,34.89,34.73,34.83,99733.0,33.9377,34.0744,33.9181,34.0158,99733.0
2023-07-05 11:30:00,34.83,35.01,34.83,35.01,106655.0,34.0158,34.1916,34.0158,34.1916,106655.0
2023-07-05 11:35:00,35.01,35.05,34.89,34.9,115069.0,34.1916,34.2307,34.0744,34.0842,115069.0
2023-07-05 11:40:00,34.9,34.93,34.83,34.93,112470.0,34.0842,34.1135,34.0158,34.1135,112470.0
2023-07-05 11:45:00,34.94,34.98,34.84,34.89,69438.0,34.1232,34.1623,34.0256,34.0744,69438.0
2023-07-05 11:50:00,34.9,34.91,34.84,34.86,35042.0,34.0842,34.0939,34.0256,34.0451,35042.0
2023-07-05 11:55:00,34.86,34.88,34.76,34.87,71523.0,34.0451,34.0646,33.9474,34.0549,71523.0
2023-07-05 12:00:00,34.86,34.92,34.79,34.92,116859.0,34.0451,34.1037,33.9767,34.1037,116859.0
2023-07-05 12:05:00,34.93,34.95,34.9,34.94,50742.0,34.1135,34.133,34.0842,34.1232,50742.0
2023-07-05 12:10:00,34.93,34.93,34.81,34.85,81541.0,34.1135,34.1135,33.9963,34.0353,81541.0
2023-07-05 12:15:00,34.86,34.91,34.84,34.9,91618.0,34.0451,34.0939,34.0256,34.0842,91618.0
2023-07-05 12:20:00,34.89,34.9,34.8,34.88,101648.0,34.0744,34.0842,33.9865,34.0646,101648.0
2023-07-05 12:25:00,34.9,34.9,34.82,34.83,61103.0,34.0842,34.0842,34.006,34.0158,61103.0
2023-07-05 12:30:00,34.83,34.84,34.71,34.73,92196.0,34.0158,34.0256,33.8986,33.9181,92196.0
2023-07-05 12:35:00,34.74,34.77,34.63,34.69,116765.0,33.9279,33.9572,33.8205,33.8791,116765.0
2023-07-05 12:40:00,34.7,34.73,34.66,34.67,42539.0,33.8888,33.9181,33.8498,33.8596,42539.0
2023-07-05 12:45:00,34.66,34.71,34.64,34.7,45908.0,33.8498,33.8986,33.8303,33.8888,45908.0
2023-07-05 12:50:00,34.7,34.74,34.62,34.68,97888.0,33.8888,33.9279,33.8107,33.8693,97888.0
2023-07-05 12:55:00,34.69,34.78,34.69,34.72,83112.0,33.8791,33.967,33.8791,33.9084,83112.0
2023-07-05 13:00:00,34.72,34.73,34.67,34.69,46305.0,33.9084,33.9181,33.8596,33.8791,46305.0
2023-07-05 13:05:00,34.7,34.72,34.68,34.69,30374.0,33.8888,33.9084,33.8693,33.8791,30374.0
2023-07-05 13:10:00,34.69,34.71,34.6,34.61,363386.0,33.8791,33.8986,33.7912,33.801,363386.0
2023-07-05 13:15:00,34.61,34.72,34.59,34.72,117190.0,33.801,33.9084,33.7814,33.9084,117190.0
2023-07-05 13:20:00,34.72,34.83,34.71,34.82,116491.0,33.9084,34.0158,33.8986,34.006,116491.0
2023-07-05 13:25:00,34.83,34.83,34.72,34.78,81672.0,34.0158,34.0158,33.9084,33.967,81672.0
2023-07-05 13:30:00,34.76,34.77,34.71,34.73,31154.0,33.9474,33.9572,33.8986,33.9181,31154.0
2023-07-05 13:35:00,34.73,34.76,34.69,34.76,42022.0,33.9181,33.9474,33.8791,33.9474,42022.0
2023-07-05 13:40:00,34.75,34.8,34.75,34.79,30524.0,33.9377,33.9865,33.9377,33.9767,30524.0
2023-07-05 13:45:00,34.78,34.86,34.78,34.85,61593.0,33.967,34.0451,33.967,34.0353,61593.0
2023-07-05 13:50:00,34.84,34.85,34.79,34.83,47759.0,34.0256,34.0353,33.9767,34.0158,47759.0
2023-07-05 13:55:00,34.83,34.88,34.83,34.87,58538.0,34.0158,34.0646,34.0158,34.0549,58538.0
2023-07-05 14:00:00,34.87,34.91,34.85,34.87,101854.0,34.0549,34.0939,34.0353,34.0549,101854.0
2023-07-05 14:05:00,34.87,34.93,34.81,34.87,94387.0,34.0549,34.1135,33.9963,34.0549,94387.0
2023-07-05 14:10:00,34.88,34.88,34.79,34.8,59297.0,34.0646,34.0646,33.9767,33.9865,59297.0
2023-07-05 14:15:00,34.79,34.8,34.61,34.62,175094.0,33.9767,33.9865,33.801,33.8107,175094.0
2023-07-05 14:20:00,34.62,34.64,34.56,34.58,115635.0,33.8107,33.8303,33.7521,33.7717,115635.0
2023-07-05 14:25:00,34.58,34.7,34.57,34.63,96295.0,33.7717,33.8888,33.7619,33.8205,96295.0
2023-07-05 14:30:00,34.64,34.72,34.64,34.72,75642.0,33.8303,33.9084,33.8303,33.9084,75642.0
2023-07-05 14:35:00,34.72,34.84,34.69,34.83,87034.0,33.9084,34.0256,33.8791,34.0158,87034.0
2023-07-05 14:40:00,34.82,34.85,34.79,34.84,45914.0,34.006,34.0353,33.9767,34.0256,45914.0
2023-07-05 14:45:00,34.83,34.92,34.83,34.9,74953.0,34.0158,34.1037,34.0158,34.0842,74953.0
2023-07-05 14:50:00,34.91,34.95,34.88,34.89,75259.0,34.0939,34.133,34.0646,34.0744,75259.0
2023-07-05 14:55:00,34.9,34.96,34.85,34.95,112228.0,34.0842,34.1428,34.0353,34.133,112228.0
2023-07-05 15:00:00,34.94,34.98,34.92,34.93,69966.0,34.1232,34.1623,34.1037,34.1135,69966.0
2023-07-05 15:05:00,34.93,34.95,34.88,34.92,31131.0,34.1135,34.133,34.0646,34.1037,31131.0
2023-07-05 15:10:00,34.91,34.92,34.87,34.92,55451.0,34.0939,34.1037,34.0549,34.1037,55451.0
2023-07-05 15:15:00,34.91,34.94,34.89,34.92,47029.0,34.0939,34.1232,34.0744,34.1037,47029.0
2023-07-05 15:20:00,34.91,34.93,34.87,34.91,33665.0,34.0939,34.1135,34.0549,34.0939,33665.0
2023-07-05 15:25:00,34.91,34.93,34.89,34.92,47258.0,34.0939,34.1135,34.0744,34.1037,47258.0
2023-07-05 15:30:00,34.91,34.92,34.74,34.75,67546.0,34.0939,34.1037,33.9279,33.9377,67546.0
2023-07-05 15:35:00,34.77,34.82,34.74,34.75,69213.0,33.9572,34.006,33.9279,33.9377,69213.0
2023-07-05 15:40:00,34.74,34.77,34.69,34.7,138076.0,33.9279,33.9572,33.8791,33.8888,138076.0
2023-07-05 15:45:00,34.69,34.71,34.64,34.67,112140.0,33.8791,33.8986,33.8303,33.8596,112140.0
2023-07-05 15:50:00,34.66,34.66,34.49,34.51,189567.0,33.8498,33.8498,33.6838,33.7033,189567.0
2023-07-05 15:55:00,34.5,34.53,34.44,34.45,226099.0,33.6935,33.7228,33.6349,33.6447,226099.0
2023-07-06 09:30:00,33.26,33.29,32.95,33.22,743688.0,32.4825,32.5118,32.1798,32.4434,743688.0
2023-07-06 09:35:00,33.23,33.29,33.0,33.09,440408.0,32.4532,32.5118,32.2286,32.3165,440408.0
2023-07-06 09:40:00,33.08,33.08,32.75,32.83,512644.0,32.3067,32.3067,31.9844,32.0626,512644.0
2023-07-06 09:45:00,32.82,33.09,32.74,32.98,501326.0,32.0528,32.3165,31.9747,32.2091,501326.0
2023-07-06 09:50:00,32.98,33.01,32.71,32.73,318963.0,32.2091,32.2384,31.9454,31.9649,318963.0
2023-07-06 09:55:00,32.73,32.85,32.58,32.8,283638.0,31.9649,32.0821,31.8184,32.0333,283638.0
2023-07-06 10:00:00,32.81,32.84,32.61,32.65,258654.0,32.043,32.0723,31.8477,31.8868,258654.0
2023-07-06 10:05:00,32.66,32.71,32.33,32.35,374965.0,31.8965,31.9454,31.5743,31.5938,374965.0
2023-07-06 10:10:00,32.35,32.42,32.27,32.38,333312.0,31.5938,31.6621,31.5157,31.6231,333312.0
2023-07-06 10:15:00,32.39,32.39,32.11,32.13,345417.0,31.6328,31.6328,31.3594,31.3789,345417.0
2023-07-06 10:20:00,32.13,32.3,32.1,32.14,234501.0,31.3789,31.545,31.3496,31.3887,234501.0
2023-07-06 10:25:00,32.14,32.19,31.99,32.0,391841.0,31.3887,31.4375,31.2422,31.252,391841.0
2023-07-06 10:30:00,32.0,32.08,31.9,32.02,355352.0,31.252,31.3301,31.1543,31.2715,355352.0
2023-07-06 10:35:00,32.02,32.09,31.8,31.85,407732.0,31.2715,31.3399,31.0566,31.1055,407732.0
2023-07-06 10:40:00,31.85,32.02,31.79,32.01,248920.0,31.1055,31.2715,31.0469,31.2617,248920.0
2023-07-06 10:45:00,32.01,32.06,31.85,31.89,199872.0,31.2617,31.3106,31.1055,31.1445,199872.0
2023-07-06 10:50:00,31.88,31.88,31.75,31.8,219479.0,31.1348,31.1348,31.0078,31.0566,219479.0
2023-07-06 10:55:00,31.8,31.82,31.7,31.77,328626.0,31.0566,31.0762,30.959,31.0273,328626.0
2023-07-06 11:00:00,31.78,31.83,31.71,31.77,226855.0,31.0371,31.0859,30.9687,31.0273,226855.0
2023-07-06 11:05:00,31.79,31.86,31.76,31.77,198075.0,31.0469,31.1152,31.0176,31.0273,198075.0
2023-07-06 11:10:00,31.78,31.82,31.72,31.77,165559.0,31.0371,31.0762,30.9785,31.0273,165559.0
2023-07-06 11:15:00,31.77,31.8,31.67,31.69,202955.0,31.0273,31.0566,30.9297,30.9492,202955.0
2023-07-06 11:20:00,31.69,31.73,31.63,31.71,226099.0,30.9492,30.9883,30.8906,30.9687,226099.0
2023-07-06 11:25:00,31.7,31.8,31.63,31.76,291433.0,30.959,31.0566,30.8906,31.0176,291433.0
2023-07-06 11:30:00,31.75,32.01,31.74,32.0,298233.0,31.0078,31.2617,30.998,31.252,298233.0
2023-07-06 11:35:00,32.01,32.05,31.92,32.01,199554.0,31.2617,31.3008,31.1738,31.2617,199554.0
2023-07-06 11:40:00,32.01,32.09,31.97,32.02,172425.0,31.2617,31.3399,31.2227,31.2715,172425.0
2023-07-06 11:45:00,32.02,32.07,31.93,32.02,256156.0,31.2715,31.3203,31.1836,31.2715,256156.0
2023-07-06 11:50:00,32.01,32.07,31.94,31.98,155888.0,31.2617,31.3203,31.1934,31.2324,155888.0
2023-07-06 11:55:00,31.97,32.1,31.95,32.09,202381.0,31.2227,31.3496,31.2031,31.3399,202381.0
2023-07-06 12:00:00,32.09,32.18,32.09,32.17,187239.0,31.3399,31.4278,31.3399,31.418,187239.0
2023-07-06 12:05:00,32.17,32.2,32.08,32.15,247086.0,31.418,31.4473,31.3301,31.3985,247086.0
2023-07-06 12:10:00,32.15,32.15,32.04,32.07,124530.0,31.3985,31.3985,31.291,31.3203,124530.0
2023-07-06 12:15:00,32.08,32.13,32.06,32.11,74068.0,31.3301,31.3789,31.3106,31.3594,74068.0
2023-07-06 12:20:00,32.11,32.15,32.08,32.11,71328.0,31.3594,31.3985,31.3301,31.3594,71328.0
2023-07-06 12:25:00,32.1,32.14,32.0,32.04,83921.0,31.3496,31.3887,31.252,31.291,83921.0
2023-07-06 12:30:00,32.04,32.26,32.03,32.21,152773.0,31.291,31.5059,31.2813,31.4571,152773.0
2023-07-06 12:35:00,32.2,32.23,32.05,32.08,168544.0,31.4473,31.4766,31.3008,31.3301,168544.0
2023-07-06 12:40:00,32.09,32.23,32.09,32.2,89549.0,31.3399,31.4766,31.3399,31.4473,89549.0
2023-07-06 12:45:00,32.19,32.34,32.17,32.31,160938.0,31.4375,31.584,31.418,31.5547,160938.0
2023-07-06 12:50:00,32.32,32.35,32.27,32.3,54720.0,31.5645,31.5938,31.5157,31.545,54720.0
2023-07-06 12:55:00,32.3,32.4,32.3,32.38,152654.0,31.545,31.6426,31.545,31.6231,152654.0
2023-07-06 13:00:00,32.39,32.43,32.33,32.39,94785.0,31.6328,31.6719,31.5743,31.6328,94785.0
2023-07-06 13:05:00,32.39,32.47,32.38,32.43,114360.0,31.6328,31.711,31.6231,31.6719,114360.0
2023-07-06 13:10:00,32.43,32.49,32.42,32.47,64565.0,31.6719,31.7305,31.6621,31.711,64565.0
2023-07-06 13:15:00,32.48,32.49,32.4,32.46,91094.0,31.7207,31.7305,31.6426,31.7012,91094.0
2023-07-06 13:20:00,32.46,32.59,32.46,32.58,123453.0,31.7012,31.8282,31.7012,31.8184,123453.0
2023-07-06 13:25:00,32.59,32.6,32.46,32.5,138449.0,31.8282,31.8379,31.7012,31.7403,138449.0
2023-07-06 13:30:00,32.51,32.52,32.45,32.5,66766.0,31.75,31.7598,31.6914,31.7403,66766.0
2023-07-06 13:35:00,32.5,32.61,32.46,32.59,112047.0,31.7403,31.8477,31.7012,31.8282,112047.0
2023-07-06 13:40:00,32.6,32.66,32.59,32.6,118831.0,31.8379,31.8965,31.8282,31.8379,118831.0
2023-07-06 13:45:00,32.6,32.65,32.53,32.65,125518.0,31.8379,31.8868,31.7696,31.8868,125518.0
2023-07-06 13:50:00,32.65,32.68,32.56,32.57,116846.0,31.8868,31.9161,31.7989,31.8086,116846.0
2023-07-06 13:55:00,32.56,32.65,32.55,32.63,106367.0,31.7989,31.8868,31.7891,31.8672,106367.0
2023-07-06 14:00:00,32.64,32.65,32.53,32.55,112101.0,31.877,31.8868,31.7696,31.7891,112101.0
2023-07-06 14:05:00,32.55,32.63,32.55,32.59,56270.0,31.7891,31.8672,31.7891,31.8282,56270.0
2023-07-06 14:10:00,32.58,32.6,32.5,32.5,105018.0,31.8184,31.8379,31.7403,31.7403,105018.0
2023-07-06 14:15:00,32.51,32.56,32.5,32.54,43221.0,31.75,31.7989,31.7403,31.7793,43221.0
2023-07-06 14:20:00,32.55,32.57,32.42,32.54,133910.0,31.7891,31.8086,31.6621,31.7793,133910.0
2023-07-06 14:25:00,32.54,32.55,32.48,32.51,39781.0,31.7793,31.7891,31.7207,31.75,39781.0
2023-07-06 14:30:00,32.51,32.65,32.51,32.64,94886.0,31.75,31.8868,31.75,31.877,94886.0
2023-07-06 14:35:00,32.63,32.67,32.58,32.66,68465.0,31.8672,31.9063,31.8184,31.8965,68465.0
2023-07-06 14:40:00,32.66,32.71,32.63,32.71,85276.0,31.8965,31.9454,31.8672,31.9454,85276.0
2023-07-06 14:45:00,32.71,32.79,32.68,32.79,154793.0,31.9454,32.0235,31.9161,32.0235,154793.0
2023-07-06 14:50:00,32.78,32.79,32.72,32.79,159804.0,32.0137,32.0235,31.9551,32.0235,159804.0
2023-07-06 14:55:00,32.79,32.85,32.78,32.83,155010.0,32.0235,32.0821,32.0137,32.0626,155010.0
2023-07-06 15:00:00,32.83,32.83,32.77,32.79,160214.0,32.0626,32.0626,32.004,32.0235,160214.0
2023-07-06 15:05:00,32.79,32.81,32.74,32.76,75563.0,32.0235,32.043,31.9747,31.9942,75563.0
2023-07-06 15:10:00,32.75,32.75,32.62,32.63,192560.0,31.9844,31.9844,31.8575,31.8672,192560.0
2023-07-06 15:15:00,32.62,32.74,32.6,32.7,126604.0,31.8575,31.9747,31.8379,31.9356,126604.0
2023-07-06 15:20:00,32.69,32.77,32.65,32.74,191273.0,31.9258,32.004,31.8868,31.9747,191273.0
2023-07-06 15:25:00,32.75,32.77,32.71,32.71,128626.0,31.9844,32.004,31.9454,31.9454,128626.0
2023-07-06 15:30:00,32.7,32.76,32.66,32.74,118660.0,31.9356,31.9942,31.8965,31.9747,118660.0
2023-07-06 15:35:00,32.74,32.78,32.66,32.67,131296.0,31.9747,32.0137,31.8965,31.9063,131296.0
2023-07-06 15:40:00,32.66,32.69,32.55,32.58,92877.0,31.8965,31.9258,31.7891,31.8184,92877.0
2023-07-06 15:45:00,32.57,32.61,32.49,32.6,125228.0,31.8086,31.8477,31.7305,31.8379,125228.0
2023-07-06 15:50:00,32.61,32.74,32.61,32.66,283015.0,31.8477,31.9747,31.8477,31.8965,283015.0
2023-07-06 15:55:00,32.66,32.8,32.65,32.76,210083.0,31.8965,32.0333,31.8868,31.9942,210083.0
2023-07-07 09:30:00,32.86,33.48,32.84,33.36,665634.0,32.0919,32.6974,32.0723,32.5802,665634.0
2023-07-07 09:35:00,33.4,33.66,33.39,33.47,472538.0,32.6192,32.8732,32.6095,32.6876,472538.0
2023-07-07 09:40:00,33.45,33.65,33.32,33.5,352220.0,32.6681,32.8634,32.5411,32.7169,352220.0
2023-07-07 09:45:00,33.48,33.69,33.41,33.69,250138.0,32.6974,32.9025,32.629,32.9025,250138.0
2023-07-07 09:50:00,33.69,33.89,33.65,33.67,388538.0,32.9025,33.0978,32.8634,32.8829,388538.0
2023-07-07 09:55:00,33.66,33.75,33.64,33.73,185227.0,32.8732,32.9611,32.8536,32.9415,185227.0
2023-07-07 10:00:00,33.73,33.82,33.68,33.73,183117.0,32.9415,33.0294,32.8927,32.9415,183117.0
2023-07-07 10:05:00,33.71,33.71,33.53,33.71,189966.0,32.922,32.922,32.7462,32.922,189966.0
2023-07-07 10:10:00,33.72,33.87,33.67,33.83,235995.0,32.9318,33.0783,32.8829,33.0392,235995.0
2023-07-07 10:15:00,33.83,33.85,33.55,33.73,217970.0,33.0392,33.0587,32.7657,32.9415,217970.0
2023-07-07 10:20:00,33.74,33.81,33.67,33.79,150813.0,32.9513,33.0197,32.8829,33.0001,150813.0
2023-07-07 10:25:00,33.8,33.89,33.71,33.82,152069.0,33.0099,33.0978,32.922,33.0294,152069.0
2023-07-07 10:30:00,33.81,33.83,33.64,33.7,131872.0,33.0197,33.0392,32.8536,32.9122,131872.0
2023-07-07 10:35:00,33.69,33.98,33.68,33.9,267684.0,32.9025,33.1857,32.8927,33.1075,267684.0
2023-07-07 10:40:00,33.9,34.02,33.88,33.91,256056.0,33.1075,33.2247,33.088,33.1173,256056.0
2023-07-07 10:45:00,33.91,33.98,33.88,33.93,110684.0,33.1173,33.1857,33.088,33.1368,110684.0
2023-07-07 10:50:00,33.93,33.99,33.89,33.99,67208.0,33.1368,33.1954,33.0978,33.1954,67208.0
2023-07-07 10:55:00,33.98,34.14,33.96,34.08,200638.0,33.1857,33.3419,33.1661,33.2833,200638.0
2023-07-07 11:00:00,34.08,34.23,34.07,34.23,165973.0,33.2833,33.4298,33.2736,33.4298,165973.0
2023-07-07 11:05:00,34.23,34.32,34.16,34.18,200101.0,33.4298,33.5177,33.3615,33.381,200101.0
2023-07-07 11:10:00,34.17,34.21,34.13,34.2,95430.0,33.3712,33.4103,33.3322,33.4005,95430.0
2023-07-07 11:15:00,34.21,34.3,34.2,34.24,114464.0,33.4103,33.4982,33.4005,33.4396,114464.0
2023-07-07 11:20:00,34.25,34.38,34.23,34.37,132905.0,33.4494,33.5763,33.4298,33.5666,132905.0
2023-07-07 11:25:00,34.38,34.41,34.32,34.4,109438.0,33.5763,33.6056,33.5177,33.5959,109438.0
2023-07-07 11:30:00,34.4,34.45,34.34,34.4,131515.0,33.5959,33.6447,33.5373,33.5959,131515.0
2023-07-07 11:35:00,34.4,34.42,34.29,34.31,129071.0,33.5959,33.6154,33.4884,33.508,129071.0
2023-07-07 11:40:00,34.31,34.34,34.17,34.2,215760.0,33.508,33.5373,33.3712,33.4005,215760.0
2023-07-07 11:45:00,34.2,34.27,34.18,34.24,156385.0,33.4005,33.4689,33.381,33.4396,156385.0
2023-07-07 11:50:00,34.23,34.26,34.07,34.08,165790.0,33.4298,33.4591,33.2736,33.2833,165790.0
2023-07-07 11:55:00,34.08,34.17,34.07,34.16,118834.0,33.2833,33.3712,33.2736,33.3615,118834.0
2023-07-07 12:00:00,34.16,34.17,34.11,34.13,140461.0,33.3615,33.3712,33.3126,33.3322,140461.0
2023-07-07 12:05:00,34.13,34.19,34.13,34.14,113458.0,33.3322,33.3908,33.3322,33.3419,113458.0
2023-07-07 12:10:00,34.14,34.18,34.09,34.17,120607.0,33.3419,33.381,33.2931,33.3712,120607.0
2023-07-07 12:15:00,34.18,34.26,34.17,34.26,102015.0,33.381,33.4591,33.3712,33.4591,102015.0
2023-07-07 12:20:00,34.26,34.29,34.2,34.25,103083.0,33.4591,33.4884,33.4005,33.4494,103083.0
2023-07-07 12:25:00,34.25,34.34,34.25,34.31,126216.0,33.4494,33.5373,33.4494,33.508,126216.0
2023-07-07 12:30:00,34.31,34.41,34.29,34.4,107879.0,33.508,33.6056,33.4884,33.5959,107879.0
2023-07-07 12:35:00,34.4,34.54,34.4,34.49,213498.0,33.5959,33.7326,33.5959,33.6838,213498.0
2023-07-07 12:40:00,34.49,34.66,34.48,34.66,235263.0,33.6838,33.8498,33.674,33.8498,235263.0
2023-07-07 12:45:00,34.66,34.66,34.49,34.54,167040.0,33.8498,33.8498,33.6838,33.7326,167040.0
2023-07-07 12:50:00,34.53,34.64,34.5,34.64,96636.0,33.7228,33.8303,33.6935,33.8303,96636.0
2023-07-07 12:55:00,34.63,34.66,34.58,34.65,81298.0,33.8205,33.8498,33.7717,33.84,81298.0
2023-07-07 13:00:00,34.66,34.7,34.63,34.68,110418.0,33.8498,33.8888,33.8205,33.8693,110418.0
2023-07-07 13:05:00,34.69,34.73,34.65,34.66,83951.0,33.8791,33.9181,33.84,33.8498,83951.0
2023-07-07 13:10:00,34.66,34.68,34.59,34.59,149176.0,33.8498,33.8693,33.7814,33.7814,149176.0
2023-07-07 13:15:00,34.58,34.66,34.58,34.66,130380.0,33.7717,33.8498,33.7717,33.8498,130380.0
2023-07-07 13:20:00,34.65,34.68,34.63,34.65,67900.0,33.84,33.8693,33.8205,33.84,67900.0
2023-07-07 13:25:00,34.64,34.68,34.63,34.68,64317.0,33.8303,33.8693,33.8205,33.8693,64317.0
2023-07-07 13:30:00,34.67,34.7,34.61,34.63,101430.0,33.8596,33.8888,33.801,33.8205,101430.0
2023-07-07 13:35:00,34.63,34.63,34.41,34.45,200991.0,33.8205,33.8205,33.6056,33.6447,200991.0
2023-07-07 13:40:00,34.46,34.55,34.45,34.54,102961.0,33.6545,33.7424,33.6447,33.7326,102961.0
2023-07-07 13:45:00,34.54,34.56,34.48,34.52,74212.0,33.7326,33.7521,33.674,33.7131,74212.0
2023-07-07 13:50:00,34.51,34.54,34.46,34.49,56470.0,33.7033,33.7326,33.6545,33.6838,56470.0
2023-07-07 13:55:00,34.48,34.52,34.35,34.44,208544.0,33.674,33.7131,33.547,33.6349,208544.0
2023-07-07 14:00:00,34.44,34.45,34.38,34.41,47073.0,33.6349,33.6447,33.5763,33.6056,47073.0
2023-07-07 14:05:00,34.4,34.48,34.39,34.41,111214.0,33.5959,33.674,33.5861,33.6056,111214.0
2023-07-07 14:10:00,34.41,34.47,34.37,34.44,68798.0,33.6056,33.6642,33.5666,33.6349,68798.0
2023-07-07 14:15:00,34.45,34.46,34.39,34.45,88872.0,33.6447,33.6545,33.5861,33.6447,88872.0
2023-07-07 14:20:00,34.45,34.53,34.42,34.52,123201.0,33.6447,33.7228,33.6154,33.7131,123201.0
2023-07-07 14:25:00,34.52,34.57,34.51,34.55,114292.0,33.7131,33.7619,33.7033,33.7424,114292.0
2023-07-07 14:30:00,34.56,34.57,34.41,34.46,141242.0,33.7521,33.7619,33.6056,33.6545,141242.0
2023-07-07 14:35:00,34.46,34.5,34.4,34.41,62975.0,33.6545,33.6935,33.5959,33.6056,62975.0
2023-07-07 14:40:00,34.41,34.43,34.32,34.33,119553.0,33.6056,33.6252,33.5177,33.5275,119553.0
2023-07-07 14:45:00,34.32,34.42,34.29,34.34,95536.0,33.5177,33.6154,33.4884,33.5373,95536.0
2023-07-07 14:50:00,34.35,34.39,34.33,34.35,72598.0,33.547,33.5861,33.5275,33.547,72598.0
2023-07-07 14:55:00,34.35,34.36,34.29,34.36,49846.0,33.547,33.5568,33.4884,33.5568,49846.0
2023-07-07 15:00:00,34.36,34.41,34.33,34.37,115283.0,33.5568,33.6056,33.5275,33.5666,115283.0
2023-07-07 15:05:00,34.36,34.4,34.35,34.35,77963.0,33.5568,33.5959,33.547,33.547,77963.0
2023-07-07 15:10:00,34.36,34.39,34.31,34.33,120093.0,33.5568,33.5861,33.508,33.5275,120093.0
2023-07-07 15:15:00,34.33,34.41,34.27,34.33,130314.0,33.5275,33.6056,33.4689,33.5275,130314.0
2023-07-07 15:20:00,34.32,34.36,34.29,34.33,90855.0,33.5177,33.5568,33.4884,33.5275,90855.0
2023-07-07 15:25:00,34.34,34.36,34.3,34.32,65823.0,33.5373,33.5568,33.4982,33.5177,65823.0
2023-07-07 15:30:00,34.31,34.4,34.3,34.4,109192.0,33.508,33.5959,33.4982,33.5959,109192.0
2023-07-07 15:35:00,34.39,34.39,34.19,34.21,175187.0,33.5861,33.5861,33.3908,33.4103,175187.0
2023-07-07 15:40:00,34.2,34.2,34.05,34.07,200450.0,33.4005,33.4005,33.254,33.2736,200450.0
2023-07-07 15:45:00,34.07,34.12,33.93,33.96,209698.0,33.2736,33.3224,33.1368,33.1661,209698.0
2023-07-07 15:50:00,33.97,34.04,33.82,33.92,339144.0,33.1759,33.2443,33.0294,33.1271,339144.0
2023-07-07 15:55:00,33.91,33.92,33.79,33.9,233957.0,33.1173,33.1271,33.0001,33.1075,233957.0
2023-07-10 09:30:00,33.71,34.33,33.48,34.25,644062.0,32.922,33.5275,32.6974,33.4494,644062.0
2023-07-10 09:35:00,34.25,34.3,34.09,34.25,303343.0,33.4494,33.4982,33.2931,33.4494,303343.0
2023-07-10 09:40:00,34.26,34.57,34.22,34.54,377231.0,33.4591,33.7619,33.4201,33.7326,377231.0
2023-07-10 09:45:00,34.54,34.72,34.5,34.67,350485.0,33.7326,33.9084,33.6935,33.8596,350485.0
2023-07-10 09:50:00,34.67,34.88,34.59,34.83,324434.0,33.8596,34.0646,33.7814,34.0158,324434.0
2023-07-10 09:55:00,34.81,34.97,34.71,34.94,264588.0,33.9963,34.1525,33.8986,34.1232,264588.0
2023-07-10 10:00:00,34.94,35.18,34.93,35.18,343109.0,34.1232,34.3576,34.1135,34.3576,343109.0
2023-07-10 10:05:00,35.18,35.4,35.15,35.37,346451.0,34.3576,34.5725,34.3283,34.5432,346451.0
2023-07-10 10:10:00,35.39,35.42,35.18,35.23,245411.0,34.5627,34.592,34.3576,34.4065,245411.0
2023-07-10 10:15:00,35.22,35.23,35.03,35.09,224122.0,34.3967,34.4065,34.2111,34.2697,224122.0
2023-07-10 10:20:00,35.1,35.19,35.08,35.17,106467.0,34.2795,34.3674,34.26,34.3479,106467.0
2023-07-10 10:25:00,35.18,35.23,35.06,35.1,118745.0,34.3576,34.4065,34.2404,34.2795,118745.0
2023-07-10 10:30:00,35.12,35.14,34.93,34.95,208753.0,34.299,34.3186,34.1135,34.133,208753.0
2023-07-10 10:35:00,34.96,35.11,34.8,35.08,284719.0,34.1428,34.2893,33.9865,34.26,284719.0
2023-07-10 10:40:00,35.07,35.16,35.02,35.11,125157.0,34.2502,34.3381,34.2014,34.2893,125157.0
2023-07-10 10:45:00,35.1,35.38,35.09,35.32,169231.0,34.2795,34.553,34.2697,34.4944,169231.0
2023-07-10 10:50:00,35.31,35.34,35.14,35.18,127645.0,34.4846,34.5139,34.3186,34.3576,127645.0
2023-07-10 10:55:00,35.17,35.23,35.11,35.18,101997.0,34.3479,34.4065,34.2893,34.3576,101997.0
2023-07-10 11:00:00,35.18,35.25,35.03,35.14,174139.0,34.3576,34.426,34.2111,34.3186,174139.0
2023-07-10 11:05:00,35.14,35.18,34.94,34.97,139727.0,34.3186,34.3576,34.1232,34.1525,139727.0
2023-07-10 11:10:00,34.97,35.09,34.92,35.06,134915.0,34.1525,34.2697,34.1037,34.2404,134915.0
2023-07-10 11:15:00,35.06,35.09,34.92,34.98,233842.0,34.2404,34.2697,34.1037,34.1623,233842.0
2023-07-10 11:20:00,34.96,35.03,34.88,35.02,160608.0,34.1428,34.2111,34.0646,34.2014,160608.0
2023-07-10 11:25:00,35.03,35.11,35.01,35.05,121546.0,34.2111,34.2893,34.1916,34.2307,121546.0
2023-07-10 11:30:00,35.03,35.16,35.0,35.09,124975.0,34.2111,34.3381,34.1818,34.2697,124975.0
2023-07-10 11:35:00,35.09,35.14,35.03,35.11,80866.0,34.2697,34.3186,34.2111,34.2893,80866.0
2023-07-10 11:40:00,35.11,35.14,35.05,35.06,94172.0,34.2893,34.3186,34.2307,34.2404,94172.0
2023-07-10 11:45:00,35.07,35.13,34.98,35.11,119689.0,34.2502,34.3088,34.1623,34.2893,119689.0
2023-07-10 11:50:00,35.11,35.2,35.11,35.18,106489.0,34.2893,34.3772,34.2893,34.3576,106489.0
2023-07-10 11:55:00,35.18,35.22,35.16,35.2,82446.0,34.3576,34.3967,34.3381,34.3772,82446.0
2023-07-10 12:00:00,35.2,35.21,35.0,35.13,193831.0,34.3772,34.3869,34.1818,34.3088,193831.0
2023-07-10 12:05:00,35.13,35.15,34.93,34.98,115470.0,34.3088,34.3283,34.1135,34.1623,115470.0
2023-07-10 12:10:00,34.98,35.02,34.94,35.0,50910.0,34.1623,34.2014,34.1232,34.1818,50910.0
2023-07-10 12:15:00,35.0,35.11,34.98,35.1,80435.0,34.1818,34.2893,34.1623,34.2795,80435.0
2023-07-10 12:20:00,35.1,35.19,35.1,35.19,111546.0,34.2795,34.3674,34.2795,34.3674,111546.0
2023-07-10 12:25:00,35.19,35.25,35.18,35.24,108876.0,34.3674,34.426,34.3576,34.4162,108876.0
2023-07-10 12:30:00,35.24,35.29,35.21,35.23,190869.0,34.4162,34.4651,34.3869,34.4065,190869.0
2023-07-10 12:35:00,35.23,35.23,35.07,35.09,129505.0,34.4065,34.4065,34.2502,34.2697,129505.0
2023-07-10 12:40:00,35.08,35.16,35.01,35.16,129567.0,34.26,34.3381,34.1916,34.3381,129567.0
2023-07-10 12:45:00,35.16,35.27,35.15,35.26,148658.0,34.3381,34.4455,34.3283,34.4358,148658.0
2023-07-10 12:50:00,35.26,35.27,35.18,35.2,42531.0,34.4358,34.4455,34.3576,34.3772,42531.0
2023-07-10 12:55:00,35.19,35.22,35.13,35.18,85870.0,34.3674,34.3967,34.3088,34.3576,85870.0
2023-07-10 13:00:00,35.19,35.21,35.12,35.16,39635.0,34.3674,34.3869,34.299,34.3381,39635.0
2023-07-10 13:05:00,35.16,35.21,35.13,35.16,145376.0,34.3381,34.3869,34.3088,34.3381,145376.0
2023-07-10 13:10:00,35.17,35.23,35.16,35.22,109557.0,34.3479,34.4065,34.3381,34.3967,109557.0
2023-07-10 13:15:00,35.22,35.28,35.2,35.23,103589.0,34.3967,34.4553,34.3772,34.4065,103589.0
2023-07-10 13:20:00,35.24,35.28,35.23,35.26,112432.0,34.4162,34.4553,34.4065,34.4358,112432.0
2023-07-10 13:25:00,35.26,35.28,35.2,35.27,52925.0,34.4358,34.4553,34.3772,34.4455,52925.0
2023-07-10 13:30:00,35.27,35.3,35.23,35.28,83449.0,34.4455,34.4748,34.4065,34.4553,83449.0
2023-07-10 13:35:00,35.27,35.32,35.25,35.3,39528.0,34.4455,34.4944,34.426,34.4748,39528.0
2023-07-10 13:40:00,35.3,35.35,35.27,35.34,47053.0,34.4748,34.5237,34.4455,34.5139,47053.0
2023-07-10 13:45:00,35.34,35.36,35.28,35.31,54868.0,34.5139,34.5334,34.4553,34.4846,54868.0
2023-07-10 13:50:00,35.31,35.35,35.3,35.34,21924.0,34.4846,34.5237,34.4748,34.5139,21924.0
2023-07-10 13:55:00,35.34,35.36,35.3,35.35,42839.0,34.5139,34.5334,34.4748,34.5237,42839.0
2023-07-10 14:00:00,35.36,35.37,35.26,35.27,60187.0,34.5334,34.5432,34.4358,34.4455,60187.0
2023-07-10 14:05:00,35.27,35.33,35.23,35.25,67404.0,34.4455,34.5041,34.4065,34.426,67404.0
2023-07-10 14:10:00,35.25,35.3,35.23,35.3,35421.0,34.426,34.4748,34.4065,34.4748,35421.0
2023-07-10 14:15:00,35.3,35.35,35.29,35.34,63247.0,34.4748,34.5237,34.4651,34.5139,63247.0
2023-07-10 14:20:00,35.35,35.42,35.34,35.41,68850.0,34.5237,34.592,34.5139,34.5823,68850.0
2023-07-10 14:25:00,35.41,35.49,35.4,35.47,94245.0,34.5823,34.6604,34.5725,34.6408,94245.0
2023-07-10 14:30:00,35.47,35.48,35.39,35.42,67434.0,34.6408,34.6506,34.5627,34.592,67434.0
2023-07-10 14:35:00,35.42,35.42,35.37,35.37,46444.0,34.592,34.592,34.5432,34.5432,46444.0
2023-07-10 14:40:00,35.37,35.39,35.29,35.29,76598.0,34.5432,34.5627,34.4651,34.4651,76598.0
2023-07-10 14:45:00,35.29,35.32,35.24,35.31,70062.0,34.4651,34.4944,34.4162,34.4846,70062.0
2023-07-10 14:50:00,35.31,35.37,35.3,35.36,72846.0,34.4846,34.5432,34.4748,34.5334,72846.0
2023-07-10 14:55:00,35.37,35.44,35.36,35.44,84803.0,34.5432,34.6116,34.5334,34.6116,84803.0
2023-07-10 15:00:00,35.44,35.45,35.39,35.43,47577.0,34.6116,34.6213,34.5627,34.6018,47577.0
2023-07-10 15:05:00,35.44,35.45,35.34,35.37,70664.0,34.6116,34.6213,34.5139,34.5432,70664.0
2023-07-10 15:10:00,35.37,35.37,35.31,35.34,35743.0,34.5432,34.5432,34.4846,34.5139,35743.0
2023-07-10 15:15:00,35.34,35.38,35.29,35.35,55745.0,34.5139,34.553,34.4651,34.5237,55745.0
2023-07-10 15:20:00,35.34,35.41,35.31,35.31,47665.0,34.5139,34.5823,34.4846,34.4846,47665.0
2023-07-10 15:25:00,35.32,35.36,35.29,35.36,40352.0,34.4944,34.5334,34.4651,34.5334,40352.0
2023-07-10 15:30:00,35.34,35.34,35.27,35.28,68843.0,34.5139,34.5139,34.4455,34.4553,68843.0
2023-07-10 15:35:00,35.29,35.38,35.28,35.38,57758.0,34.4651,34.553,34.4553,34.553,57758.0
2023-07-10 15:40:00,35.38,35.43,35.35,35.41,77107.0,34.553,34.6018,34.5237,34.5823,77107.0
2023-07-10 15:45:00,35.41,35.42,35.38,35.39,125812.0,34.5823,34.592,34.553,34.5627,125812.0
2023-07-10 15:50:00,35.38,35.46,35.29,35.43,217326.0,34.553,34.6311,34.4651,34.6018,217326.0
2023-07-10 15:55:00,35.43,35.62,35.41,35.62,223715.0,34.6018,34.7873,34.5823,34.7873,223715.0
2023-07-11 09:30:00,35.86,36.2,35.86,36.0,883644.0,35.0217,35.3538,35.0217,35.1585,883644.0
2023-07-11 09:35:00,36.0,36.06,35.58,35.64,516398.0,35.1585,35.2171,34.7483,34.8069,516398.0
2023-07-11 09:40:00,35.64,35.75,35.42,35.54,410981.0,34.8069,34.9143,34.592,34.7092,410981.0
2023-07-11 09:45:00,35.56,35.95,35.55,35.92,438974.0,34.7287,35.1096,34.719,35.0803,438974.0
2023-07-11 09:50:00,35.91,36.02,35.75,35.96,429737.0,35.0706,35.178,34.9143,35.1194,429737.0
2023-07-11 09:55:00,35.97,36.14,35.95,36.14,317285.0,35.1292,35.2952,35.1096,35.2952,317285.0
2023-07-11 10:00:00,36.15,36.25,36.11,36.19,619550.0,35.305,35.4026,35.2659,35.344,619550.0
2023-07-11 10:05:00,36.2,36.27,36.02,36.21,328745.0,35.3538,35.4221,35.178,35.3636,328745.0
2023-07-11 10:10:00,36.18,36.23,36.0,36.01,189049.0,35.3343,35.3831,35.1585,35.1682,189049.0
2023-07-11 10:15:00,36.01,36.23,35.97,36.23,248351.0,35.1682,35.3831,35.1292,35.3831,248351.0
2023-07-11 10:20:00,36.21,36.35,36.14,36.33,624487.0,35.3636,35.5003,35.2952,35.4807,624487.0
2023-07-11 10:25:00,36.33,36.45,36.3,36.33,631097.0,35.4807,35.5979,35.4514,35.4807,631097.0
2023-07-11 10:30:00,36.32,36.32,35.9,35.91,355889.0,35.471,35.471,35.0608,35.0706,355889.0
2023-07-11 10:35:00,35.9,36.1,35.88,35.98,233452.0,35.0608,35.2561,35.0413,35.1389,233452.0
2023-07-11 10:40:00,35.98,36.21,35.97,36.18,169120.0,35.1389,35.3636,35.1292,35.3343,169120.0
2023-07-11 10:45:00,36.18,36.27,36.16,36.27,104934.0,35.3343,35.4221,35.3147,35.4221,104934.0
2023-07-11 10:50:00,36.26,36.31,36.18,36.24,138669.0,35.4124,35.4612,35.3343,35.3928,138669.0
2023-07-11 10:55:00,36.23,36.26,36.09,36.16,117291.0,35.3831,35.4124,35.2464,35.3147,117291.0
2023-07-11 11:00:00,36.15,36.25,36.15,36.22,96609.0,35.305,35.4026,35.305,35.3733,96609.0
2023-07-11 11:05:00,36.21,36.22,36.0,36.02,159379.0,35.3636,35.3733,35.1585,35.178,159379.0
2023-07-11 11:10:00,36.03,36.13,36.0,36.12,80426.0,35.1878,35.2854,35.1585,35.2757,80426.0
2023-07-11 11:15:00,36.11,36.15,35.83,35.95,183250.0,35.2659,35.305,34.9924,35.1096,183250.0
2023-07-11 11:20:00,35.94,36.08,35.9,35.9,145247.0,35.0999,35.2366,35.0608,35.0608,145247.0
2023-07-11 11:25:00,35.89,35.93,35.77,35.88,141654.0,35.051,35.0901,34.9338,35.0413,141654.0
2023-07-11 11:30:00,35.87,35.93,35.78,35.89,103481.0,35.0315,35.0901,34.9436,35.051,103481.0
2023-07-11 11:35:00,35.89,36.03,35.87,36.01,141804.0,35.051,35.1878,35.0315,35.1682,141804.0
2023-07-11 11:40:00,36.02,36.06,35.95,36.02,54130.0,35.178,35.2171,35.1096,35.178,54130.0
2023-07-11 11:45:00,36.02,36.04,35.87,35.91,103994.0,35.178,35.1975,35.0315,35.0706,103994.0
2023-07-11 11:50:00,35.91,35.93,35.81,35.87,215352.0,35.0706,35.0901,34.9729,35.0315,215352.0
2023-07-11 11:55:00,35.86,35.92,35.79,35.84,120563.0,35.0217,35.0803,34.9534,35.0022,120563.0
2023-07-11 12:00:00,35.84,35.97,35.8,35.95,138281.0,35.0022,35.1292,34.9631,35.1096,138281.0
2023-07-11 12:05:00,35.95,36.06,35.95,36.0,171491.0,35.1096,35.2171,35.1096,35.1585,171491.0
2023-07-11 12:10:00,36.01,36.12,36.0,36.11,79664.0,35.1682,35.2757,35.1585,35.2659,79664.0
2023-07-11 12:15:00,36.11,36.12,36.05,36.12,53511.0,35.2659,35.2757,35.2073,35.2757,53511.0
2023-07-11 12:20:00,36.1,36.12,36.06,36.08,90217.0,35.2561,35.2757,35.2171,35.2366,90217.0
2023-07-11 12:25:00,36.08,36.12,35.87,36.0,99852.0,35.2366,35.2757,35.0315,35.1585,99852.0
2023-07-11 12:30:00,36.0,36.1,35.95,36.0,78319.0,35.1585,35.2561,35.1096,35.1585,78319.0
2023-07-11 12:35:00,36.0,36.02,35.95,36.01,68436.0,35.1585,35.178,35.1096,35.1682,68436.0
2023-07-11 12:40:00,36.02,36.05,35.99,36.01,38556.0,35.178,35.2073,35.1487,35.1682,38556.0
2023-07-11 12:45:00,36.0,36.09,36.0,36.03,42728.0,35.1585,35.2464,35.1585,35.1878,42728.0
2023-07-11 12:50:00,36.04,36.15,36.03,36.14,112978.0,35.1975,35.305,35.1878,35.2952,112978.0
2023-07-11 12:55:00,36.13,36.14,36.01,36.1,97488.0,35.2854,35.2952,35.1682,35.2561,97488.0
2023-07-11 13:00:00,36.1,36.14,36.04,36.14,52562.0,35.2561,35.2952,35.1975,35.2952,52562.0
2023-07-11 13:05:00,36.14,36.16,36.06,36.1,112858.0,35.2952,35.3147,35.2171,35.2561,112858.0
2023-07-11 13:10:00,36.09,36.09,35.99,36.03,53628.0,35.2464,35.2464,35.1487,35.1878,53628.0
2023-07-11 13:15:00,36.02,36.07,35.96,36.04,85150.0,35.178,35.2268,35.1194,35.1975,85150.0
2023-07-11 13:20:00,36.03,36.09,36.0,36.04,43479.0,35.1878,35.2464,35.1585,35.1975,43479.0
2023-07-11 13:25:00,36.05,36.14,36.05,36.12,80067.0,35.2073,35.2952,35.2073,35.2757,80067.0
2023-07-11 13:30:00,36.12,36.13,36.04,36.07,67021.0,35.2757,35.2854,35.1975,35.2268,67021.0
2023-07-11 13:35:00,36.07,36.09,36.03,36.07,61186.0,35.2268,35.2464,35.1878,35.2268,61186.0
2023-07-11 13:40:00,36.07,36.13,36.06,36.13,63401.0,35.2268,35.2854,35.2171,35.2854,63401.0
2023-07-11 13:45:00,36.12,36.12,36.03,36.11,82699.0,35.2757,35.2757,35.1878,35.2659,82699.0
2023-07-11 13:50:00,36.1,36.13,36.1,36.12,34723.0,35.2561,35.2854,35.2561,35.2757,34723.0
2023-07-11 13:55:00,36.11,36.14,36.07,36.13,76223.0,35.2659,35.2952,35.2268,35.2854,76223.0
2023-07-11 14:00:00,36.14,36.18,36.13,36.15,62018.0,35.2952,35.3343,35.2854,35.305,62018.0
2023-07-11 14:05:00,36.16,36.21,36.14,36.17,62573.0,35.3147,35.3636,35.2952,35.3245,62573.0
2023-07-11 14:10:00,36.17,36.18,36.07,36.13,84643.0,35.3245,35.3343,35.2268,35.2854,84643.0
2023-07-11 14:15:00,36.12,36.12,36.04,36.07,78930.0,35.2757,35.2757,35.1975,35.2268,78930.0
2023-07-11 14:20:00,36.06,36.08,36.0,36.03,92762.0,35.2171,35.2366,35.1585,35.1878,92762.0
2023-07-11 14:25:00,36.04,36.2,36.0,36.19,91882.0,35.1975,35.3538,35.1585,35.344,91882.0
2023-07-11 14:30:00,36.19,36.22,36.11,36.17,82406.0,35.344,35.3733,35.2659,35.3245,82406.0
2023-07-11 14:35:00,36.16,36.17,36.11,36.16,52459.0,35.3147,35.3245,35.2659,35.3147,52459.0
2023-07-11 14:40:00,36.16,36.29,36.16,36.29,132949.0,35.3147,35.4417,35.3147,35.4417,132949.0
2023-07-11 14:45:00,36.29,36.33,36.26,36.32,68604.0,35.4417,35.4807,35.4124,35.471,68604.0
2023-07-11 14:50:00,36.32,36.36,36.24,36.26,246198.0,35.471,35.51,35.3928,35.4124,246198.0
2023-07-11 14:55:00,36.26,36.4,36.26,36.4,100355.0,35.4124,35.5491,35.4124,35.5491,100355.0
2023-07-11 15:00:00,36.4,36.46,36.39,36.43,127080.0,35.5491,35.6077,35.5393,35.5784,127080.0
2023-07-11 15:05:00,36.44,36.46,36.34,36.41,75240.0,35.5882,35.6077,35.4905,35.5589,75240.0
2023-07-11 15:10:00,36.41,36.41,36.33,36.36,61321.0,35.5589,35.5589,35.4807,35.51,61321.0
2023-07-11 15:15:00,36.36,36.45,36.32,36.43,74450.0,35.51,35.5979,35.471,35.5784,74450.0
2023-07-11 15:20:00,36.43,36.5,36.4,36.5,153236.0,35.5784,35.6468,35.5491,35.6468,153236.0
2023-07-11 15:25:00,36.5,36.53,36.45,36.48,134984.0,35.6468,35.6761,35.5979,35.6272,134984.0
2023-07-11 15:30:00,36.48,36.49,36.37,36.4,132494.0,35.6272,35.637,35.5198,35.5491,132494.0
2023-07-11 15:35:00,36.41,36.51,36.4,36.44,126739.0,35.5589,35.6565,35.5491,35.5882,126739.0
2023-07-11 15:40:00,36.43,36.58,36.41,36.58,185712.0,35.5784,35.7249,35.5589,35.7249,185712.0
2023-07-11 15:45:00,36.58,36.69,36.58,36.69,236513.0,35.7249,35.8323,35.7249,35.8323,236513.0
2023-07-11 15:50:00,36.69,36.77,36.62,36.65,382478.0,35.8323,35.9105,35.764,35.7933,382478.0
2023-07-11 15:55:00,36.64,36.65,36.57,36.58,305697.0,35.7835,35.7933,35.7151,35.7249,305697.0
2023-07-12 09:30:00,38.29,38.44,38.02,38.33,1623014.0,37.3949,37.5414,37.1312,37.434,1623014.0
2023-07-12 09:35:00,38.34,38.47,38.05,38.05,564857.0,37.4438,37.5707,37.1605,37.1605,564857.0
2023-07-12 09:40:00,38.05,38.09,37.8,37.87,533637.0,37.1605,37.1996,36.9164,36.9847,533637.0
2023-07-12 09:45:00,37.87,38.0,37.68,37.81,635306.0,36.9847,37.1117,36.7992,36.9261,635306.0
2023-07-12 09:50:00,37.82,38.14,37.81,37.9,686765.0,36.9359,37.2484,36.9261,37.014,686765.0
2023-07-12 09:55:00,37.91,37.99,37.78,37.95,280838.0,37.0238,37.1019,36.8969,37.0629,280838.0
2023-07-12 10:00:00,37.96,38.03,37.73,37.75,523804.0,37.0726,37.141,36.848,36.8676,523804.0
2023-07-12 10:05:00,37.75,37.83,37.57,37.77,591152.0,36.8676,36.9457,36.6918,36.8871,591152.0
2023-07-12 10:10:00,37.77,37.92,37.71,37.83,505149.0,36.8871,37.0336,36.8285,36.9457,505149.0
2023-07-12 10:15:00,37.84,37.99,37.73,37.74,266137.0,36.9554,37.1019,36.848,36.8578,266137.0
2023-07-12 10:20:00,37.73,37.8,37.58,37.59,366151.0,36.848,36.9164,36.7015,36.7113,366151.0
2023-07-12 10:25:00,37.59,37.88,37.5,37.85,342358.0,36.7113,36.9945,36.6234,36.9652,342358.0
2023-07-12 10:30:00,37.86,38.18,37.8,38.15,528746.0,36.975,37.2875,36.9164,37.2582,528746.0
2023-07-12 10:35:00,38.16,38.21,38.01,38.06,323180.0,37.268,37.3168,37.1215,37.1703,323180.0
2023-07-12 10:40:00,38.08,38.11,37.87,37.95,250220.0,37.1898,37.2191,36.9847,37.0629,250220.0
2023-07-12 10:45:00,37.96,38.08,37.86,38.04,198032.0,37.0726,37.1898,36.975,37.1508,198032.0
2023-07-12 10:50:00,38.04,38.09,37.98,37.99,205243.0,37.1508,37.1996,37.0922,37.1019,205243.0
2023-07-12 10:55:00,37.99,38.08,37.93,38.04,144886.0,37.1019,37.1898,37.0433,37.1508,144886.0
2023-07-12 11:00:00,38.05,38.21,38.05,38.15,171260.0,37.1605,37.3168,37.1605,37.2582,171260.0
2023-07-12 11:05:00,38.14,38.19,38.04,38.07,94005.0,37.2484,37.2973,37.1508,37.1801,94005.0
2023-07-12 11:10:00,38.08,38.18,38.03,38.14,90642.0,37.1898,37.2875,37.141,37.2484,90642.0
2023-07-12 11:15:00,38.12,38.18,38.06,38.17,90481.0,37.2289,37.2875,37.1703,37.2777,90481.0
2023-07-12 11:20:00,38.16,38.16,38.03,38.11,128711.0,37.268,37.268,37.141,37.2191,128711.0
2023-07-12 11:25:00,38.1,38.16,38.07,38.08,82087.0,37.2094,37.268,37.1801,37.1898,82087.0
2023-07-12 11:30:00,38.09,38.2,38.07,38.15,164605.0,37.1996,37.307,37.1801,37.2582,164605.0
2023-07-12 11:35:00,38.15,38.16,37.92,37.94,171576.0,37.2582,37.268,37.0336,37.0531,171576.0
2023-07-12 11:40:00,37.93,37.93,37.57,37.8,401038.0,37.0433,37.0433,36.6918,36.9164,401038.0
2023-07-12 11:45:00,37.8,37.91,37.73,37.9,247703.0,36.9164,37.0238,36.848,37.014,247703.0
2023-07-12 11:50:00,37.92,37.96,37.77,37.8,121830.0,37.0336,37.0726,36.8871,36.9164,121830.0
2023-07-12 11:55:00,37.79,37.85,37.63,37.72,272722.0,36.9066,36.9652,36.7504,36.8383,272722.0
2023-07-12 12:00:00,37.72,37.82,37.68,37.71,172693.0,36.8383,36.9359,36.7992,36.8285,172693.0
2023-07-12 12:05:00,37.71,37.74,37.64,37.67,110993.0,36.8285,36.8578,36.7601,36.7894,110993.0
2023-07-12 12:10:00,37.66,37.81,37.63,37.79,144538.0,36.7797,36.9261,36.7504,36.9066,144538.0
2023-07-12 12:15:00,37.8,37.84,37.6,37.62,185264.0,36.9164,36.9554,36.7211,36.7406,185264.0
2023-07-12 12:20:00,37.62,37.81,37.61,37.8,110599.0,36.7406,36.9261,36.7308,36.9164,110599.0
2023-07-12 12:25:00,37.8,37.83,37.69,37.72,198280.0,36.9164,36.9457,36.809,36.8383,198280.0
2023-07-12 12:30:00,37.73,37.84,37.69,37.84,170649.0,36.848,36.9554,36.809,36.9554,170649.0
2023-07-12 12:35:00,37.83,37.93,37.8,37.92,179170.0,36.9457,37.0433,36.9164,37.0336,179170.0
2023-07-12 12:40:00,37.93,37.97,37.87,37.96,171121.0,37.0433,37.0824,36.9847,37.0726,171121.0
2023-07-12 12:45:00,37.96,37.96,37.85,37.92,148988.0,37.0726,37.0726,36.9652,37.0336,148988.0
2023-07-12 12:50:00,37.91,38.08,37.88,38.07,151437.0,37.0238,37.1898,36.9945,37.1801,151437.0
2023-07-12 12:55:00,38.07,38.11,37.96,38.0,126809.0,37.1801,37.2191,37.0726,37.1117,126809.0
2023-07-12 13:00:00,38.0,38.04,37.96,38.01,117570.0,37.1117,37.1508,37.0726,37.1215,117570.0
2023-07-12 13:05:00,38.01,38.05,37.93,37.98,124663.0,37.1215,37.1605,37.0433,37.0922,124663.0
2023-07-12 13:10:00,37.98,38.07,37.94,38.05,118671.0,37.0922,37.1801,37.0531,37.1605,118671.0
2023-07-12 13:15:00,38.05,38.15,38.04,38.13,122434.0,37.1605,37.2582,37.1508,37.2387,122434.0
2023-07-12 13:20:00,38.13,38.15,38.06,38.11,75500.0,37.2387,37.2582,37.1703,37.2191,75500.0
2023-07-12 13:25:00,38.11,38.16,38.08,38.1,88471.0,37.2191,37.268,37.1898,37.2094,88471.0
2023-07-12 13:30:00,38.1,38.17,38.08,38.17,136571.0,37.2094,37.2777,37.1898,37.2777,136571.0
2023-07-12 13:35:00,38.18,38.19,38.08,38.14,123510.0,37.2875,37.2973,37.1898,37.2484,123510.0
2023-07-12 13:40:00,38.15,38.16,38.06,38.15,67084.0,37.2582,37.268,37.1703,37.2582,67084.0
2023-07-12 13:45:00,38.15,38.16,38.09,38.11,48776.0,37.2582,37.268,37.1996,37.2191,48776.0
2023-07-12 13:50:00,38.1,38.18,38.07,38.17,84136.0,37.2094,37.2875,37.1801,37.2777,84136.0
2023-07-12 13:55:00,38.17,38.21,38.13,38.2,106637.0,37.2777,37.3168,37.2387,37.307,106637.0
2023-07-12 14:00:00,38.21,38.23,38.07,38.18,108431.0,37.3168,37.3363,37.1801,37.2875,108431.0
2023-07-12 14:05:00,38.17,38.21,38.14,38.16,78722.0,37.2777,37.3168,37.2484,37.268,78722.0
2023-07-12 14:10:00,38.17,38.2,38.13,38.2,90054.0,37.2777,37.307,37.2387,37.307,90054.0
2023-07-12 14:15:00,38.2,38.25,38.17,38.19,130356.0,37.307,37.3559,37.2777,37.2973,130356.0
2023-07-12 14:20:00,38.19,38.25,38.16,38.19,111578.0,37.2973,37.3559,37.268,37.2973,111578.0
2023-07-12 14:25:00,38.2,38.22,38.18,38.19,55260.0,37.307,37.3266,37.2875,37.2973,55260.0
2023-07-12 14:30:00,38.19,38.22,38.17,38.17,67920.0,37.2973,37.3266,37.2777,37.2777,67920.0
2023-07-12 14:35:00,38.18,38.22,38.18,38.18,82013.0,37.2875,37.3266,37.2875,37.2875,82013.0
2023-07-12 14:40:00,38.17,38.19,38.11,38.18,109789.0,37.2777,37.2973,37.2191,37.2875,109789.0
2023-07-12 14:45:00,38.18,38.19,38.11,38.16,61570.0,37.2875,37.2973,37.2191,37.268,61570.0
2023-07-12 14:50:00,38.16,38.16,38.06,38.12,115033.0,37.268,37.268,37.1703,37.2289,115033.0
2023-07-12 14:55:00,38.13,38.22,38.1,38.2,105862.0,37.2387,37.3266,37.2094,37.307,105862.0
2023-07-12 15:00:00,38.19,38.22,38.08,38.13,152154.0,37.2973,37.3266,37.1898,37.2387,152154.0
2023-07-12 15:05:00,38.12,38.13,38.06,38.1,124452.0,37.2289,37.2387,37.1703,37.2094,124452.0
2023-07-12 15:10:00,38.1,38.15,38.04,38.14,109468.0,37.2094,37.2582,37.1508,37.2484,109468.0
2023-07-12 15:15:00,38.14,38.16,38.07,38.08,128129.0,37.2484,37.268,37.1801,37.1898,128129.0
2023-07-12 15:20:00,38.07,38.08,37.81,37.82,310551.0,37.1801,37.1898,36.9261,36.9359,310551.0
2023-07-12 15:25:00,37.81,37.86,37.72,37.82,218340.0,36.9261,36.975,36.8383,36.9359,218340.0
2023-07-12 15:30:00,37.82,37.93,37.8,37.89,160163.0,36.9359,37.0433,36.9164,37.0043,160163.0
2023-07-12 15:35:00,37.89,37.98,37.87,37.95,211811.0,37.0043,37.0922,36.9847,37.0629,211811.0
2023-07-12 15:40:00,37.97,38.09,37.92,38.05,97095.0,37.0824,37.1996,37.0336,37.1605,97095.0
2023-07-12 15:45:00,38.06,38.08,37.92,37.95,101444.0,37.1703,37.1898,37.0336,37.0629,101444.0
2023-07-12 15:50:00,37.94,37.94,37.78,37.83,244028.0,37.0531,37.0531,36.8969,36.9457,244028.0
2023-07-12 15:55:00,37.83,37.83,37.67,37.79,378653.0,36.9457,36.9457,36.7894,36.9066,378653.0
2023-07-13 09:30:00,38.18,38.29,37.93,38.21,563708.0,37.2875,37.3949,37.0433,37.3168,563708.0
2023-07-13 09:35:00,38.22,38.22,37.73,37.88,502453.0,37.3266,37.3266,36.848,36.9945,502453.0
2023-07-13 09:40:00,37.88,38.27,37.85,38.2,780447.0,36.9945,37.3754,36.9652,37.307,780447.0
2023-07-13 09:45:00,38.2,38.42,38.1,38.36,687765.0,37.307,37.5219,37.2094,37.4633,687765.0
2023-07-13 09:50:00,38.34,38.63,38.3,38.62,386993.0,37.4438,37.727,37.4047,37.7172,386993.0
2023-07-13 09:55:00,38.62,38.79,38.47,38.75,384515.0,37.7172,37.8832,37.5707,37.8442,384515.0
2023-07-13 10:00:00,38.76,38.77,38.56,38.75,312748.0,37.8539,37.8637,37.6586,37.8442,312748.0
2023-07-13 10:05:00,38.75,38.81,38.59,38.6,257496.0,37.8442,37.9028,37.6879,37.6977,257496.0
2023-07-13 10:10:00,38.59,38.73,38.52,38.61,204466.0,37.6879,37.8246,37.6196,37.7074,204466.0
2023-07-13 10:15:00,38.6,38.62,38.34,38.4,281342.0,37.6977,37.7172,37.4438,37.5024,281342.0
2023-07-13 10:20:00,38.4,38.45,38.25,38.44,263020.0,37.5024,37.5512,37.3559,37.5414,263020.0
2023-07-13 10:25:00,38.45,38.54,38.32,38.45,318246.0,37.5512,37.6391,37.4242,37.5512,318246.0
2023-07-13 10:30:00,38.45,38.61,38.43,38.6,243429.0,37.5512,37.7074,37.5317,37.6977,243429.0
2023-07-13 10:35:00,38.61,38.67,38.49,38.49,185198.0,37.7074,37.766,37.5903,37.5903,185198.0
2023-07-13 10:40:00,38.48,38.52,38.39,38.44,148597.0,37.5805,37.6196,37.4926,37.5414,148597.0
2023-07-13 10:45:00,38.43,38.57,38.37,38.4,142905.0,37.5317,37.6684,37.4731,37.5024,142905.0
2023-07-13 10:50:00,38.4,38.4,38.3,38.31,161376.0,37.5024,37.5024,37.4047,37.4145,161376.0
2023-07-13 10:55:00,38.31,38.43,38.28,38.43,178246.0,37.4145,37.5317,37.3852,37.5317,178246.0
2023-07-13 11:00:00,38.43,38.46,38.36,38.43,128864.0,37.5317,37.561,37.4633,37.5317,128864.0
2023-07-13 11:05:00,38.43,38.44,38.32,38.37,141651.0,37.5317,37.5414,37.4242,37.4731,141651.0
2023-07-13 11:10:00,38.36,38.39,38.23,38.24,165722.0,37.4633,37.4926,37.3363,37.3461,165722.0
2023-07-13 11:15:00,38.26,38.38,38.26,38.33,160894.0,37.3656,37.4828,37.3656,37.434,160894.0
2023-07-13 11:20:00,38.34,38.39,38.3,38.33,83591.0,37.4438,37.4926,37.4047,37.434,83591.0
2023-07-13 11:25:00,38.34,38.45,38.32,38.42,107125.0,37.4438,37.5512,37.4242,37.5219,107125.0
2023-07-13 11:30:00,38.43,38.43,38.33,38.41,120769.0,37.5317,37.5317,37.434,37.5121,120769.0
2023-07-13 11:35:00,38.41,38.49,38.4,38.47,66254.0,37.5121,37.5903,37.5024,37.5707,66254.0
2023-07-13 11:40:00,38.49,38.61,38.44,38.55,121495.0,37.5903,37.7074,37.5414,37.6489,121495.0
2023-07-13 11:45:00,38.55,38.57,38.43,38.43,81078.0,37.6489,37.6684,37.5317,37.5317,81078.0
2023-07-13 11:50:00,38.43,38.52,38.4,38.51,58860.0,37.5317,37.6196,37.5024,37.6098,58860.0
2023-07-13 11:55:00,38.5,38.58,38.48,38.57,111199.0,37.6,37.6781,37.5805,37.6684,111199.0
2023-07-13 12:00:00,38.58,38.59,38.49,38.57,114089.0,37.6781,37.6879,37.5903,37.6684,114089.0
2023-07-13 12:05:00,38.56,38.56,38.47,38.5,67812.0,37.6586,37.6586,37.5707,37.6,67812.0
2023-07-13 12:10:00,38.5,38.53,38.44,38.52,63405.0,37.6,37.6293,37.5414,37.6196,63405.0
2023-07-13 12:15:00,38.53,38.68,38.53,38.63,78946.0,37.6293,37.7758,37.6293,37.727,78946.0
2023-07-13 12:20:00,38.63,38.66,38.59,38.61,79324.0,37.727,37.7563,37.6879,37.7074,79324.0
2023-07-13 12:25:00,38.6,38.68,38.59,38.67,82362.0,37.6977,37.7758,37.6879,37.766,82362.0
2023-07-13 12:30:00,38.66,38.72,38.58,38.68,126958.0,37.7563,37.8149,37.6781,37.7758,126958.0
2023-07-13 12:35:00,38.69,38.72,38.62,38.66,45627.0,37.7856,37.8149,37.7172,37.7563,45627.0
2023-07-13 12:40:00,38.65,38.68,38.62,38.67,41184.0,37.7465,37.7758,37.7172,37.766,41184.0
2023-07-13 12:45:00,38.67,38.69,38.6,38.62,50178.0,37.766,37.7856,37.6977,37.7172,50178.0
2023-07-13 12:50:00,38.63,38.67,38.56,38.57,103090.0,37.727,37.766,37.6586,37.6684,103090.0
2023-07-13 12:55:00,38.56,38.65,38.51,38.65,97404.0,37.6586,37.7465,37.6098,37.7465,97404.0
2023-07-13 13:00:00,38.65,38.66,38.55,38.6,45501.0,37.7465,37.7563,37.6489,37.6977,45501.0
2023-07-13 13:05:00,38.61,38.64,38.55,38.56,63458.0,37.7074,37.7367,37.6489,37.6586,63458.0
2023-07-13 13:10:00,38.55,38.65,38.53,38.65,43230.0,37.6489,37.7465,37.6293,37.7465,43230.0
2023-07-13 13:15:00,38.65,38.68,38.62,38.66,35987.0,37.7465,37.7758,37.7172,37.7563,35987.0
2023-07-13 13:20:00,38.67,38.69,38.63,38.67,47949.0,37.766,37.7856,37.727,37.766,47949.0
2023-07-13 13:25:00,38.67,38.71,38.63,38.71,32726.0,37.766,37.8051,37.727,37.8051,32726.0
2023-07-13 13:30:00,38.71,38.73,38.68,38.7,37677.0,37.8051,37.8246,37.7758,37.7953,37677.0
2023-07-13 13:35:00,38.69,38.69,38.59,38.64,68119.0,37.7856,37.7856,37.6879,37.7367,68119.0
2023-07-13 13:40:00,38.64,38.69,38.64,38.68,28534.0,37.7367,37.7856,37.7367,37.7758,28534.0
2023-07-13 13:45:00,38.69,38.69,38.65,38.67,37077.0,37.7856,37.7856,37.7465,37.766,37077.0
2023-07-13 13:50:00,38.68,38.71,38.64,38.71,42264.0,37.7758,37.8051,37.7367,37.8051,42264.0
2023-07-13 13:55:00,38.71,38.73,38.68,38.72,35425.0,37.8051,37.8246,37.7758,37.8149,35425.0
2023-07-13 14:00:00,38.72,38.74,38.69,38.74,33333.0,37.8149,37.8344,37.7856,37.8344,33333.0
2023-07-13 14:05:00,38.73,38.8,38.71,38.76,72794.0,37.8246,37.893,37.8051,37.8539,72794.0
2023-07-13 14:10:00,38.76,38.77,38.72,38.73,43413.0,37.8539,37.8637,37.8149,37.8246,43413.0
2023-07-13 14:15:00,38.73,38.77,38.71,38.73,59887.0,37.8246,37.8637,37.8051,37.8246,59887.0
2023-07-13 14:20:00,38.74,38.8,38.74,38.77,82378.0,37.8344,37.893,37.8344,37.8637,82378.0
2023-07-13 14:25:00,38.76,38.76,38.65,38.7,91694.0,37.8539,37.8539,37.7465,37.7953,91694.0
2023-07-13 14:30:00,38.69,38.69,38.64,38.67,51057.0,37.7856,37.7856,37.7367,37.766,51057.0
2023-07-13 14:35:00,38.66,38.68,38.58,38.6,109258.0,37.7563,37.7758,37.6781,37.6977,109258.0
2023-07-13 14:40:00,38.59,38.61,38.54,38.56,95684.0,37.6879,37.7074,37.6391,37.6586,95684.0
2023-07-13 14:45:00,38.57,38.63,38.55,38.62,96661.0,37.6684,37.727,37.6489,37.7172,96661.0
2023-07-13 14:50:00,38.63,38.67,38.59,38.61,83435.0,37.727,37.766,37.6879,37.7074,83435.0
2023-07-13 14:55:00,38.61,38.74,38.61,38.74,52664.0,37.7074,37.8344,37.7074,37.8344,52664.0
2023-07-13 15:00:00,38.74,38.76,38.69,38.73,69134.0,37.8344,37.8539,37.7856,37.8246,69134.0
2023-07-13 15:05:00,38.72,38.73,38.69,38.69,36727.0,37.8149,37.8246,37.7856,37.7856,36727.0
2023-07-13 15:10:00,38.69,38.8,38.68,38.69,92001.0,37.7856,37.893,37.7758,37.7856,92001.0
2023-07-13 15:15:00,38.7,38.73,38.57,38.63,118297.0,37.7953,37.8246,37.6684,37.727,118297.0
2023-07-13 15:20:00,38.64,38.71,38.63,38.66,57398.0,37.7367,37.8051,37.727,37.7563,57398.0
2023-07-13 15:25:00,38.67,38.72,38.65,38.71,170653.0,37.766,37.8149,37.7465,37.8051,170653.0
2023-07-13 15:30:00,38.71,38.76,38.69,38.73,85357.0,37.8051,37.8539,37.7856,37.8246,85357.0
2023-07-13 15:35:00,38.72,38.77,38.7,38.75,110654.0,37.8149,37.8637,37.7953,37.8442,110654.0
2023-07-13 15:40:00,38.74,38.81,38.73,38.8,114631.0,37.8344,37.9028,37.8246,37.893,114631.0
2023-07-13 15:45:00,38.8,38.84,38.73,38.74,117651.0,37.893,37.9321,37.8246,37.8344,117651.0
2023-07-13 15:50:00,38.74,38.82,38.71,38.73,351333.0,37.8344,37.9125,37.8051,37.8246,351333.0
2023-07-13 15:55:00,38.74,38.76,38.66,38.68,203107.0,37.8344,37.8539,37.7563,37.7758,203107.0
2023-07-14 09:30:00,38.6,38.62,38.25,38.41,452935.0,37.6977,37.7172,37.3559,37.5121,452935.0
2023-07-14 09:35:00,38.44,38.57,38.11,38.3,382517.0,37.5414,37.6684,37.2191,37.4047,382517.0
2023-07-14 09:40:00,38.3,38.36,38.09,38.13,303215.0,37.4047,37.4633,37.1996,37.2387,303215.0
2023-07-14 09:45:00,38.13,38.25,38.02,38.03,641443.0,37.2387,37.3559,37.1312,37.141,641443.0
2023-07-14 09:50:00,38.03,38.06,37.83,37.85,713344.0,37.141,37.1703,36.9457,36.9652,713344.0
2023-07-14 09:55:00,37.84,37.92,37.76,37.9,332514.0,36.9554,37.0336,36.8773,37.014,332514.0
2023-07-14 10:00:00,37.8,37.87,37.53,37.7,1113533.0,36.9164,36.9847,36.6527,36.8187,1113533.0
2023-07-14 10:05:00,37.69,37.78,37.52,37.66,633824.0,36.809,36.8969,36.6429,36.7797,633824.0
2023-07-14 10:10:00,37.66,37.86,37.64,37.65,447115.0,36.7797,36.975,36.7601,36.7699,447115.0
2023-07-14 10:15:00,37.64,37.72,37.55,37.56,323164.0,36.7601,36.8383,36.6722,36.682,323164.0
2023-07-14 10:20:00,37.56,37.71,37.51,37.59,280905.0,36.682,36.8285,36.6332,36.7113,280905.0
2023-07-14 10:25:00,37.59,37.6,37.3,37.31,490292.0,36.7113,36.7211,36.4281,36.4378,490292.0
2023-07-14 10:30:00,37.31,37.37,36.98,37.07,503981.0,36.4378,36.4964,36.1156,36.2034,503981.0
2023-07-14 10:35:00,37.06,37.17,36.96,37.11,338778.0,36.1937,36.3011,36.096,36.2425,338778.0
2023-07-14 10:40:00,37.11,37.19,37.0,37.07,284362.0,36.2425,36.3206,36.1351,36.2034,284362.0
2023-07-14 10:45:00,37.07,37.1,36.79,36.82,367855.0,36.2034,36.2327,35.93,35.9593,367855.0
2023-07-14 10:50:00,36.82,37.16,36.78,37.15,340323.0,35.9593,36.2913,35.9202,36.2816,340323.0
2023-07-14 10:55:00,37.15,37.22,37.09,37.14,260280.0,36.2816,36.3499,36.223,36.2718,260280.0
2023-07-14 11:00:00,37.16,37.27,37.11,37.27,189504.0,36.2913,36.3988,36.2425,36.3988,189504.0
2023-07-14 11:05:00,37.27,37.34,37.19,37.23,258341.0,36.3988,36.4671,36.3206,36.3597,258341.0
2023-07-14 11:10:00,37.23,37.33,37.23,37.3,154115.0,36.3597,36.4574,36.3597,36.4281,154115.0
2023-07-14 11:15:00,37.3,37.43,37.28,37.38,183390.0,36.4281,36.555,36.4085,36.5062,183390.0
2023-07-14 11:20:00,37.38,37.4,37.31,37.34,165358.0,36.5062,36.5257,36.4378,36.4671,165358.0
2023-07-14 11:25:00,37.35,37.43,37.27,37.36,193220.0,36.4769,36.555,36.3988,36.4867,193220.0
2023-07-14 11:30:00,37.37,37.42,37.29,37.34,182319.0,36.4964,36.5453,36.4183,36.4671,182319.0
2023-07-14 11:35:00,37.35,37.51,37.34,37.48,215360.0,36.4769,36.6332,36.4671,36.6039,215360.0
2023-07-14 11:40:00,37.47,37.49,37.27,37.34,158935.0,36.5941,36.6136,36.3988,36.4671,158935.0
2023-07-14 11:45:00,37.33,37.34,37.23,37.23,76686.0,36.4574,36.4671,36.3597,36.3597,76686.0
2023-07-14 11:50:00,37.23,37.27,37.15,37.23,116490.0,36.3597,36.3988,36.2816,36.3597,116490.0
2023-07-14 11:55:00,37.24,37.43,37.19,37.42,137463.0,36.3695,36.555,36.3206,36.5453,137463.0
2023-07-14 12:00:00,37.43,37.46,37.33,37.33,103344.0,36.555,36.5843,36.4574,36.4574,103344.0
2023-07-14 12:05:00,37.33,37.35,37.25,37.25,143436.0,36.4574,36.4769,36.3792,36.3792,143436.0
2023-07-14 12:10:00,37.25,37.29,37.21,37.26,132363.0,36.3792,36.4183,36.3402,36.389,132363.0
2023-07-14 12:15:00,37.27,37.37,37.24,37.36,112091.0,36.3988,36.4964,36.3695,36.4867,112091.0
2023-07-14 12:20:00,37.35,37.39,37.27,37.33,93296.0,36.4769,36.516,36.3988,36.4574,93296.0
2023-07-14 12:25:00,37.32,37.4,37.32,37.38,78918.0,36.4476,36.5257,36.4476,36.5062,78918.0
2023-07-14 12:30:00,37.37,37.51,37.35,37.48,226900.0,36.4964,36.6332,36.4769,36.6039,226900.0
2023-07-14 12:35:00,37.47,37.55,37.46,37.48,162145.0,36.5941,36.6722,36.5843,36.6039,162145.0
2023-07-14 12:40:00,37.48,37.57,37.43,37.57,98438.0,36.6039,36.6918,36.555,36.6918,98438.0
2023-07-14 12:45:00,37.57,37.62,37.45,37.54,176471.0,36.6918,36.7406,36.5746,36.6625,176471.0
2023-07-14 12:50:00,37.55,37.55,37.47,37.53,50001.0,36.6722,36.6722,36.5941,36.6527,50001.0
2023-07-14 12:55:00,37.53,37.55,37.45,37.54,71303.0,36.6527,36.6722,36.5746,36.6625,71303.0
2023-07-14 13:00:00,37.55,37.58,37.37,37.47,171775.0,36.6722,36.7015,36.4964,36.5941,171775.0
2023-07-14 13:05:00,37.48,37.49,37.36,37.43,90087.0,36.6039,36.6136,36.4867,36.555,90087.0
2023-07-14 13:10:00,37.43,37.57,37.43,37.52,164749.0,36.555,36.6918,36.555,36.6429,164749.0
2023-07-14 13:15:00,37.53,37.58,37.49,37.57,83560.0,36.6527,36.7015,36.6136,36.6918,83560.0
2023-07-14 13:20:00,37.56,37.62,37.52,37.53,116133.0,36.682,36.7406,36.6429,36.6527,116133.0
2023-07-14 13:25:00,37.52,37.59,37.45,37.58,45581.0,36.6429,36.7113,36.5746,36.7015,45581.0
2023-07-14 13:30:00,37.58,37.64,37.52,37.59,97060.0,36.7015,36.7601,36.6429,36.7113,97060.0
2023-07-14 13:35:00,37.61,37.64,37.56,37.63,54568.0,36.7308,36.7601,36.682,36.7504,54568.0
2023-07-14 13:40:00,37.63,37.65,37.58,37.59,99848.0,36.7504,36.7699,36.7015,36.7113,99848.0
2023-07-14 13:45:00,37.59,37.68,37.55,37.67,86445.0,36.7113,36.7992,36.6722,36.7894,86445.0
2023-07-14 13:50:00,37.68,37.68,37.6,37.66,85695.0,36.7992,36.7992,36.7211,36.7797,85695.0
2023-07-14 13:55:00,37.67,37.7,37.57,37.57,76633.0,36.7894,36.8187,36.6918,36.6918,76633.0
2023-07-14 14:00:00,37.58,37.62,37.53,37.56,76201.0,36.7015,36.7406,36.6527,36.682,76201.0
2023-07-14 14:05:00,37.56,37.62,37.55,37.59,34269.0,36.682,36.7406,36.6722,36.7113,34269.0
2023-07-14 14:10:00,37.59,37.63,37.57,37.62,88258.0,36.7113,36.7504,36.6918,36.7406,88258.0
2023-07-14 14:15:00,37.62,37.63,37.57,37.6,57771.0,36.7406,36.7504,36.6918,36.7211,57771.0
2023-07-14 14:20:00,37.6,37.62,37.44,37.48,107813.0,36.7211,36.7406,36.5648,36.6039,107813.0
2023-07-14 14:25:00,37.48,37.5,37.42,37.44,64414.0,36.6039,36.6234,36.5453,36.5648,64414.0
2023-07-14 14:30:00,37.44,37.47,37.37,37.41,83898.0,36.5648,36.5941,36.4964,36.5355,83898.0
2023-07-14 14:35:00,37.4,37.42,37.3,37.41,91054.0,36.5257,36.5453,36.4281,36.5355,91054.0
2023-07-14 14:40:00,37.4,37.46,37.36,37.38,82560.0,36.5257,36.5843,36.4867,36.5062,82560.0
2023-07-14 14:45:00,37.38,37.42,37.34,37.41,54580.0,36.5062,36.5453,36.4671,36.5355,54580.0
2023-07-14 14:50:00,37.41,37.53,37.4,37.5,130838.0,36.5355,36.6527,36.5257,36.6234,130838.0
2023-07-14 14:55:00,37.49,37.53,37.37,37.38,215751.0,36.6136,36.6527,36.4964,36.5062,215751.0
2023-07-14 15:00:00,37.38,37.38,37.24,37.28,155043.0,36.5062,36.5062,36.3695,36.4085,155043.0
2023-07-14 15:05:00,37.29,37.37,37.24,37.34,109499.0,36.4183,36.4964,36.3695,36.4671,109499.0
2023-07-14 15:10:00,37.34,37.47,37.31,37.46,139544.0,36.4671,36.5941,36.4378,36.5843,139544.0
2023-07-14 15:15:00,37.47,37.56,37.46,37.49,136286.0,36.5941,36.682,36.5843,36.6136,136286.0
2023-07-14 15:20:00,37.51,37.51,37.42,37.45,79105.0,36.6332,36.6332,36.5453,36.5746,79105.0
2023-07-14 15:25:00,37.45,37.45,37.38,37.44,63041.0,36.5746,36.5746,36.5062,36.5648,63041.0
2023-07-14 15:30:00,37.45,37.52,37.4,37.5,132116.0,36.5746,36.6429,36.5257,36.6234,132116.0
2023-07-14 15:35:00,37.5,37.53,37.46,37.52,98865.0,36.6234,36.6527,36.5843,36.6429,98865.0
2023-07-14 15:40:00,37.52,37.56,37.46,37.47,122236.0,36.6429,36.682,36.5843,36.5941,122236.0
2023-07-14 15:45:00,37.47,37.52,37.41,37.45,143293.0,36.5941,36.6429,36.5355,36.5746,143293.0
2023-07-14 15:50:00,37.45,37.56,37.37,37.51,198989.0,36.5746,36.682,36.4964,36.6332,198989.0
2023-07-14 15:55:00,37.5,37.58,37.47,37.56,352445.0,36.6234,36.7015,36.5941,36.682,352445.0
2023-07-17 09:30:00,37.42,37.61,37.28,37.45,447090.0,36.5453,36.7308,36.4085,36.5746,447090.0
2023-07-17 09:35:00,37.42,37.69,37.33,37.52,408747.0,36.5453,36.809,36.4574,36.6429,408747.0
2023-07-17 09:40:00,37.51,37.68,37.47,37.52,289815.0,36.6332,36.7992,36.5941,36.6429,289815.0
2023-07-17 09:45:00,37.56,38.14,37.56,38.13,661231.0,36.682,37.2484,36.682,37.2387,661231.0
2023-07-17 09:50:00,38.13,38.42,38.1,38.37,369442.0,37.2387,37.5219,37.2094,37.4731,369442.0
2023-07-17 09:55:00,38.36,38.46,38.22,38.35,290318.0,37.4633,37.561,37.3266,37.4535,290318.0
2023-07-17 10:00:00,38.35,38.54,38.35,38.38,232041.0,37.4535,37.6391,37.4535,37.4828,232041.0
2023-07-17 10:05:00,38.39,38.46,38.23,38.33,207143.0,37.4926,37.561,37.3363,37.434,207143.0
2023-07-17 10:10:00,38.32,38.48,38.18,38.44,230907.0,37.4242,37.5805,37.2875,37.5414,230907.0
2023-07-17 10:15:00,38.44,38.51,38.39,38.41,133090.0,37.5414,37.6098,37.4926,37.5121,133090.0
2023-07-17 10:20:00,38.42,38.49,38.3,38.34,122158.0,37.5219,37.5903,37.4047,37.4438,122158.0
2023-07-17 10:25:00,38.33,38.33,38.22,38.32,133628.0,37.434,37.434,37.3266,37.4242,133628.0
2023-07-17 10:30:00,38.33,38.43,38.27,38.28,159779.0,37.434,37.5317,37.3754,37.3852,159779.0
2023-07-17 10:35:00,38.28,38.36,38.16,38.31,268349.0,37.3852,37.4633,37.268,37.4145,268349.0
2023-07-17 10:40:00,38.33,38.5,38.3,38.48,156076.0,37.434,37.6,37.4047,37.5805,156076.0
2023-07-17 10:45:00,38.49,38.6,38.44,38.58,100706.0,37.5903,37.6977,37.5414,37.6781,100706.0
2023-07-17 10:50:00,38.57,38.62,38.49,38.6,112950.0,37.6684,37.7172,37.5903,37.6977,112950.0
2023-07-17 10:55:00,38.61,38.63,38.5,38.53,111644.0,37.7074,37.727,37.6,37.6293,111644.0
2023-07-17 11:00:00,38.53,38.62,38.49,38.54,82045.0,37.6293,37.7172,37.5903,37.6391,82045.0
2023-07-17 11:05:00,38.55,38.55,38.47,38.5,41602.0,37.6489,37.6489,37.5707,37.6,41602.0
2023-07-17 11:10:00,38.5,38.59,38.44,38.58,44581.0,37.6,37.6879,37.5414,37.6781,44581.0
2023-07-17 11:15:00,38.58,38.63,38.54,38.58,64784.0,37.6781,37.727,37.6391,37.6781,64784.0
2023-07-17 11:20:00,38.59,38.63,38.5,38.57,62621.0,37.6879,37.727,37.6,37.6684,62621.0
2023-07-17 11:25:00,38.56,38.59,38.49,38.53,81501.0,37.6586,37.6879,37.5903,37.6293,81501.0
2023-07-17 11:30:00,38.54,38.58,38.44,38.58,82427.0,37.6391,37.6781,37.5414,37.6781,82427.0
2023-07-17 11:35:00,38.59,38.69,38.59,38.64,112214.0,37.6879,37.7856,37.6879,37.7367,112214.0
2023-07-17 11:40:00,38.66,38.73,38.63,38.73,83719.0,37.7563,37.8246,37.727,37.8246,83719.0
2023-07-17 11:45:00,38.73,38.82,38.71,38.76,140048.0,37.8246,37.9125,37.8051,37.8539,140048.0
2023-07-17 11:50:00,38.76,38.87,38.75,38.8,153255.0,37.8539,37.9614,37.8442,37.893,153255.0
2023-07-17 11:55:00,38.79,38.87,38.77,38.79,71226.0,37.8832,37.9614,37.8637,37.8832,71226.0
2023-07-17 12:00:00,38.78,38.9,38.78,38.87,78153.0,37.8735,37.9907,37.8735,37.9614,78153.0
2023-07-17 12:05:00,38.88,39.0,38.85,38.99,108308.0,37.9711,38.0883,37.9418,38.0786,108308.0
2023-07-17 12:10:00,38.99,39.07,38.98,39.02,115782.0,38.0786,38.1567,38.0688,38.1079,115782.0
2023-07-17 12:15:00,39.02,39.03,38.84,38.88,115948.0,38.1079,38.1176,37.9321,37.9711,115948.0
2023-07-17 12:20:00,38.87,38.91,38.84,38.91,93941.0,37.9614,38.0004,37.9321,38.0004,93941.0
2023-07-17 12:25:00,38.91,38.92,38.85,38.88,92019.0,38.0004,38.0102,37.9418,37.9711,92019.0
2023-07-17 12:30:00,38.87,38.96,38.86,38.9,85566.0,37.9614,38.0493,37.9516,37.9907,85566.0
2023-07-17 12:35:00,38.89,38.92,38.87,38.89,94395.0,37.9809,38.0102,37.9614,37.9809,94395.0
2023-07-17 12:40:00,38.88,38.98,38.85,38.95,111925.0,37.9711,38.0688,37.9418,38.0395,111925.0
2023-07-17 12:45:00,38.96,38.98,38.88,38.9,33172.0,38.0493,38.0688,37.9711,37.9907,33172.0
2023-07-17 12:50:00,38.9,38.92,38.87,38.91,32647.0,37.9907,38.0102,37.9614,38.0004,32647.0
2023-07-17 12:55:00,38.91,38.96,38.91,38.94,41127.0,38.0004,38.0493,38.0004,38.0297,41127.0
2023-07-17 13:00:00,38.95,38.97,38.9,38.94,57213.0,38.0395,38.059,37.9907,38.0297,57213.0
2023-07-17 13:05:00,38.95,38.97,38.84,38.91,88475.0,38.0395,38.059,37.9321,38.0004,88475.0
2023-07-17 13:10:00,38.91,38.98,38.9,38.94,131532.0,38.0004,38.0688,37.9907,38.0297,131532.0
2023-07-17 13:15:00,38.95,38.99,38.92,38.98,42364.0,38.0395,38.0786,38.0102,38.0688,42364.0
2023-07-17 13:20:00,38.97,39.01,38.95,38.98,65123.0,38.059,38.0981,38.0395,38.0688,65123.0
2023-07-17 13:25:00,38.98,39.06,38.98,39.04,67644.0,38.0688,38.1469,38.0688,38.1274,67644.0
2023-07-17 13:30:00,39.03,39.15,39.01,39.15,97751.0,38.1176,38.2348,38.0981,38.2348,97751.0
2023-07-17 13:35:00,39.16,39.18,39.11,39.12,96890.0,38.2446,38.2641,38.1958,38.2055,96890.0
2023-07-17 13:40:00,39.12,39.14,39.03,39.03,137505.0,38.2055,38.2251,38.1176,38.1176,137505.0
2023-07-17 13:45:00,39.02,39.09,39.0,39.08,99444.0,38.1079,38.1762,38.0883,38.1665,99444.0
2023-07-17 13:50:00,39.08,39.08,39.0,39.0,108613.0,38.1665,38.1665,38.0883,38.0883,108613.0
2023-07-17 13:55:00,39.01,39.04,38.99,39.02,49678.0,38.0981,38.1274,38.0786,38.1079,49678.0
2023-07-17 14:00:00,39.03,39.05,38.99,39.02,31070.0,38.1176,38.1372,38.0786,38.1079,31070.0
2023-07-17 14:05:00,39.03,39.08,39.01,39.05,54602.0,38.1176,38.1665,38.0981,38.1372,54602.0
2023-07-17 14:10:00,39.04,39.11,39.03,39.1,69708.0,38.1274,38.1958,38.1176,38.186,69708.0
2023-07-17 14:15:00,39.09,39.13,39.07,39.07,38373.0,38.1762,38.2153,38.1567,38.1567,38373.0
2023-07-17 14:20:00,39.08,39.15,39.06,39.14,49409.0,38.1665,38.2348,38.1469,38.2251,49409.0
2023-07-17 14:25:00,39.14,39.16,39.07,39.09,52406.0,38.2251,38.2446,38.1567,38.1762,52406.0
2023-07-17 14:30:00,39.08,39.09,38.99,39.01,85351.0,38.1665,38.1762,38.0786,38.0981,85351.0
2023-07-17 14:35:00,39.0,39.03,38.91,38.92,71361.0,38.0883,38.1176,38.0004,38.0102,71361.0
2023-07-17 14:40:00,38.91,38.97,38.89,38.97,44794.0,38.0004,38.059,37.9809,38.059,44794.0
2023-07-17 14:45:00,38.96,38.98,38.94,38.96,32993.0,38.0493,38.0688,38.0297,38.0493,32993.0
2023-07-17 14:50:00,38.96,39.0,38.94,38.99,36487.0,38.0493,38.0883,38.0297,38.0786,36487.0
2023-07-17 14:55:00,38.98,39.0,38.96,38.97,35912.0,38.0688,38.0883,38.0493,38.059,35912.0
2023-07-17 15:00:00,38.99,39.03,38.97,38.98,35355.0,38.0786,38.1176,38.059,38.0688,35355.0
2023-07-17 15:05:00,38.99,38.99,38.9,38.91,43001.0,38.0786,38.0786,37.9907,38.0004,43001.0
2023-07-17 15:10:00,38.91,38.95,38.91,38.93,36986.0,38.0004,38.0395,38.0004,38.02,36986.0
2023-07-17 15:15:00,38.92,39.03,38.88,39.01,140333.0,38.0102,38.1176,37.9711,38.0981,140333.0
2023-07-17 15:20:00,39.01,39.04,38.84,38.92,236701.0,38.0981,38.1274,37.9321,38.0102,236701.0
2023-07-17 15:25:00,38.92,38.95,38.88,38.9,71086.0,38.0102,38.0395,37.9711,37.9907,71086.0
2023-07-17 15:30:00,38.89,38.91,38.79,38.86,72530.0,37.9809,38.0004,37.8832,37.9516,72530.0
2023-07-17 15:35:00,38.84,38.91,38.83,38.87,75263.0,37.9321,38.0004,37.9223,37.9614,75263.0
2023-07-17 15:40:00,38.87,38.96,38.87,38.91,43094.0,37.9614,38.0493,37.9614,38.0004,43094.0
2023-07-17 15:45:00,38.91,38.92,38.79,38.79,59071.0,38.0004,38.0102,37.8832,37.8832,59071.0
2023-07-17 15:50:00,38.79,38.85,38.74,38.78,239937.0,37.8832,37.9418,37.8344,37.8735,239937.0
2023-07-17 15:55:00,38.78,38.83,38.67,38.72,198209.0,37.8735,37.9223,37.766,37.8149,198209.0
2023-07-18 09:30:00,38.78,39.06,38.66,38.99,495293.0,37.8735,38.1469,37.7563,38.0786,495293.0
2023-07-18 09:35:00,38.99,39.38,38.99,39.29,500220.0,38.0786,38.4594,38.0786,38.3716,500220.0
2023-07-18 09:40:00,39.3,39.7,39.23,39.64,526186.0,38.3813,38.772,38.313,38.7134,526186.0
2023-07-18 09:45:00,39.64,39.81,39.53,39.79,365595.0,38.7134,38.8794,38.6059,38.8599,365595.0
2023-07-18 09:50:00,39.8,40.0,39.74,39.96,491180.0,38.8696,39.065,38.811,39.0259,491180.0
2023-07-18 09:55:00,39.95,40.14,39.94,40.13,309481.0,39.0161,39.2017,39.0064,39.1919,309481.0
2023-07-18 10:00:00,40.14,40.3,40.09,40.3,291592.0,39.2017,39.3579,39.1529,39.3579,291592.0
2023-07-18 10:05:00,40.3,40.37,40.21,40.26,269647.0,39.3579,39.4263,39.27,39.3189,269647.0
2023-07-18 10:10:00,40.26,40.38,40.23,40.3,201122.0,39.3189,39.4361,39.2896,39.3579,201122.0
2023-07-18 10:15:00,40.3,40.32,40.1,40.26,186141.0,39.3579,39.3775,39.1626,39.3189,186141.0
2023-07-18 10:20:00,40.25,40.35,40.21,40.3,129029.0,39.3091,39.4068,39.27,39.3579,129029.0
2023-07-18 10:25:00,40.3,40.33,40.15,40.17,158112.0,39.3579,39.3872,39.2114,39.231,158112.0
2023-07-18 10:30:00,40.19,40.22,39.81,39.81,226289.0,39.2505,39.2798,38.8794,38.8794,226289.0
2023-07-18 10:35:00,39.82,39.93,39.77,39.83,179024.0,38.8892,38.9966,38.8403,38.8989,179024.0
2023-07-18 10:40:00,39.86,40.02,39.79,39.92,191543.0,38.9282,39.0845,38.8599,38.9868,191543.0
2023-07-18 10:45:00,39.91,39.97,39.85,39.95,164236.0,38.9771,39.0357,38.9185,39.0161,164236.0
2023-07-18 10:50:00,39.95,40.07,39.93,40.03,208581.0,39.0161,39.1333,38.9966,39.0943,208581.0
2023-07-18 10:55:00,40.03,40.07,39.87,39.96,144307.0,39.0943,39.1333,38.938,39.0259,144307.0
2023-07-18 11:00:00,39.98,40.03,39.86,39.91,102439.0,39.0454,39.0943,38.9282,38.9771,102439.0
2023-07-18 11:05:00,39.92,39.95,39.83,39.91,92928.0,38.9868,39.0161,38.8989,38.9771,92928.0
2023-07-18 11:10:00,39.9,40.03,39.89,40.02,114751.0,38.9673,39.0943,38.9575,39.0845,114751.0
2023-07-18 11:15:00,40.03,40.09,40.0,40.08,97037.0,39.0943,39.1529,39.065,39.1431,97037.0
2023-07-18 11:20:00,40.08,40.15,40.03,40.09,95718.0,39.1431,39.2114,39.0943,39.1529,95718.0
2023-07-18 11:25:00,40.09,40.16,40.04,40.13,135170.0,39.1529,39.2212,39.104,39.1919,135170.0
2023-07-18 11:30:00,40.12,40.12,39.9,39.91,139577.0,39.1822,39.1822,38.9673,38.9771,139577.0
2023-07-18 11:35:00,39.91,39.94,39.82,39.93,125912.0,38.9771,39.0064,38.8892,38.9966,125912.0
2023-07-18 11:40:00,39.93,39.94,39.69,39.72,155584.0,38.9966,39.0064,38.7622,38.7915,155584.0
2023-07-18 11:45:00,39.72,39.81,39.66,39.75,134893.0,38.7915,38.8794,38.7329,38.8208,134893.0
2023-07-18 11:50:00,39.75,39.77,39.65,39.75,152146.0,38.8208,38.8403,38.7231,38.8208,152146.0
2023-07-18 11:55:00,39.75,39.97,39.73,39.94,118395.0,38.8208,39.0357,38.8013,39.0064,118395.0
2023-07-18 12:00:00,39.93,39.99,39.83,39.85,92192.0,38.9966,39.0552,38.8989,38.9185,92192.0
2023-07-18 12:05:00,39.86,39.88,39.78,39.79,48563.0,38.9282,38.9478,38.8501,38.8599,48563.0
2023-07-18 12:10:00,39.79,39.88,39.73,39.85,94224.0,38.8599,38.9478,38.8013,38.9185,94224.0
2023-07-18 12:15:00,39.86,39.94,39.84,39.94,113980.0,38.9282,39.0064,38.9087,39.0064,113980.0
2023-07-18 12:20:00,39.95,39.98,39.71,39.72,181579.0,39.0161,39.0454,38.7817,38.7915,181579.0
2023-07-18 12:25:00,39.71,39.86,39.71,39.85,80445.0,38.7817,38.9282,38.7817,38.9185,80445.0
2023-07-18 12:30:00,39.84,39.84,39.71,39.74,111537.0,38.9087,38.9087,38.7817,38.811,111537.0
2023-07-18 12:35:00,39.73,39.84,39.7,39.84,61587.0,38.8013,38.9087,38.772,38.9087,61587.0
2023-07-18 12:40:00,39.85,39.88,39.81,39.86,53177.0,38.9185,38.9478,38.8794,38.9282,53177.0
2023-07-18 12:45:00,39.86,39.86,39.74,39.8,88940.0,38.9282,38.9282,38.811,38.8696,88940.0
2023-07-18 12:50:00,39.81,39.83,39.76,39.78,44751.0,38.8794,38.8989,38.8306,38.8501,44751.0
2023-07-18 12:55:00,39.79,39.85,39.77,39.85,99851.0,38.8599,38.9185,38.8403,38.9185,99851.0
2023-07-18 13:00:00,39.85,39.91,39.84,39.89,55980.0,38.9185,38.9771,38.9087,38.9575,55980.0
2023-07-18 13:05:00,39.89,39.9,39.84,39.88,39629.0,38.9575,38.9673,38.9087,38.9478,39629.0
2023-07-18 13:10:00,39.88,39.89,39.8,39.84,42667.0,38.9478,38.9575,38.8696,38.9087,42667.0
2023-07-18 13:15:00,39.84,39.88,39.8,39.88,93768.0,38.9087,38.9478,38.8696,38.9478,93768.0
2023-07-18 13:20:00,39.88,39.94,39.86,39.9,74756.0,38.9478,39.0064,38.9282,38.9673,74756.0
2023-07-18 13:25:00,39.9,39.93,39.87,39.9,45318.0,38.9673,38.9966,38.938,38.9673,45318.0
2023-07-18 13:30:00,39.89,39.89,39.74,39.76,103650.0,38.9575,38.9575,38.811,38.8306,103650.0
2023-07-18 13:35:00,39.74,39.8,39.72,39.78,86520.0,38.811,38.8696,38.7915,38.8501,86520.0
2023-07-18 13:40:00,39.78,39.86,39.77,39.84,103289.0,38.8501,38.9282,38.8403,38.9087,103289.0
2023-07-18 13:45:00,39.83,39.85,39.77,39.82,31102.0,38.8989,38.9185,38.8403,38.8892,31102.0
2023-07-18 13:50:00,39.83,39.84,39.78,39.79,18693.0,38.8989,38.9087,38.8501,38.8599,18693.0
2023-07-18 13:55:00,39.78,39.78,39.69,39.73,105852.0,38.8501,38.8501,38.7622,38.8013,105852.0
2023-07-18 14:00:00,39.72,39.82,39.71,39.82,64103.0,38.7915,38.8892,38.7817,38.8892,64103.0
2023-07-18 14:05:00,39.83,39.87,39.8,39.84,64858.0,38.8989,38.938,38.8696,38.9087,64858.0
2023-07-18 14:10:00,39.85,39.91,39.84,39.89,50651.0,38.9185,38.9771,38.9087,38.9575,50651.0
2023-07-18 14:15:00,39.89,39.93,39.85,39.93,60782.0,38.9575,38.9966,38.9185,38.9966,60782.0
2023-07-18 14:20:00,39.93,40.0,39.91,39.97,110096.0,38.9966,39.065,38.9771,39.0357,110096.0
2023-07-18 14:25:00,39.97,40.07,39.94,40.05,107019.0,39.0357,39.1333,39.0064,39.1138,107019.0
2023-07-18 14:30:00,40.05,40.11,40.03,40.07,90171.0,39.1138,39.1724,39.0943,39.1333,90171.0
2023-07-18 14:35:00,40.08,40.08,39.98,40.01,57932.0,39.1431,39.1431,39.0454,39.0747,57932.0
2023-07-18 14:40:00,40.01,40.02,39.92,39.98,89145.0,39.0747,39.0845,38.9868,39.0454,89145.0
2023-07-18 14:45:00,39.97,40.12,39.97,40.12,90103.0,39.0357,39.1822,39.0357,39.1822,90103.0
2023-07-18 14:50:00,40.12,40.12,40.03,40.04,36253.0,39.1822,39.1822,39.0943,39.104,36253.0
2023-07-18 14:55:00,40.04,40.09,40.01,40.09,33381.0,39.104,39.1529,39.0747,39.1529,33381.0
2023-07-18 15:00:00,40.09,40.14,40.02,40.14,59697.0,39.1529,39.2017,39.0845,39.2017,59697.0
2023-07-18 15:05:00,40.13,40.17,40.06,40.13,121298.0,39.1919,39.231,39.1236,39.1919,121298.0
2023-07-18 15:10:00,40.12,40.18,40.11,40.16,94848.0,39.1822,39.2407,39.1724,39.2212,94848.0
2023-07-18 15:15:00,40.16,40.22,40.15,40.2,68515.0,39.2212,39.2798,39.2114,39.2603,68515.0
2023-07-18 15:20:00,40.22,40.23,40.1,40.2,129515.0,39.2798,39.2896,39.1626,39.2603,129515.0
2023-07-18 15:25:00,40.21,40.22,40.16,40.19,81433.0,39.27,39.2798,39.2212,39.2505,81433.0
2023-07-18 15:30:00,40.18,40.2,40.09,40.11,118049.0,39.2407,39.2603,39.1529,39.1724,118049.0
2023-07-18 15:35:00,40.11,40.12,40.0,40.05,87706.0,39.1724,39.1822,39.065,39.1138,87706.0
2023-07-18 15:40:00,40.05,40.15,40.04,40.13,79037.0,39.1138,39.2114,39.104,39.1919,79037.0
2023-07-18 15:45:00,40.12,40.24,40.12,40.19,111001.0,39.1822,39.2993,39.1822,39.2505,111001.0
2023-07-18 15:50:00,40.19,40.27,40.14,40.17,217063.0,39.2505,39.3286,39.2017,39.231,217063.0
2023-07-18 15:55:00,40.17,40.2,40.08,40.19,257043.0,39.231,39.2603,39.1431,39.2505,257043.0
2023-07-19 09:30:00,40.54,41.13,40.52,40.96,889971.0,39.5923,40.1685,39.5728,40.0025,889971.0
2023-07-19 09:35:00,40.98,41.15,40.53,40.58,500818.0,40.022,40.1881,39.5826,39.6314,500818.0
2023-07-19 09:40:00,40.6,40.65,40.41,40.56,410809.0,39.6509,39.6998,39.4654,39.6119,410809.0
2023-07-19 09:45:00,40.55,40.73,40.46,40.66,405644.0,39.6021,39.7779,39.5142,39.7095,405644.0
2023-07-19 09:50:00,40.66,40.88,40.66,40.81,258145.0,39.7095,39.9244,39.7095,39.856,258145.0
2023-07-19 09:55:00,40.8,40.91,40.77,40.89,200622.0,39.8463,39.9537,39.817,39.9342,200622.0
2023-07-19 10:00:00,40.89,40.95,40.77,40.84,164961.0,39.9342,39.9927,39.817,39.8853,164961.0
2023-07-19 10:05:00,40.83,40.93,40.64,40.88,261734.0,39.8756,39.9732,39.69,39.9244,261734.0
2023-07-19 10:10:00,40.89,40.98,40.84,40.85,135712.0,39.9342,40.022,39.8853,39.8951,135712.0
2023-07-19 10:15:00,40.84,41.0,40.78,40.98,222786.0,39.8853,40.0416,39.8267,40.022,222786.0
2023-07-19 10:20:00,40.97,41.02,40.93,40.94,178607.0,40.0123,40.0611,39.9732,39.983,178607.0
2023-07-19 10:25:00,40.94,40.99,40.81,40.81,90733.0,39.983,40.0318,39.856,39.856,90733.0
2023-07-19 10:30:00,40.82,40.87,40.71,40.76,145629.0,39.8658,39.9146,39.7584,39.8072,145629.0
2023-07-19 10:35:00,40.75,40.77,40.51,40.54,243204.0,39.7974,39.817,39.563,39.5923,243204.0
2023-07-19 10:40:00,40.52,40.77,40.48,40.59,226927.0,39.5728,39.817,39.5337,39.6412,226927.0
2023-07-19 10:45:00,40.58,40.69,40.5,40.52,173806.0,39.6314,39.7388,39.5533,39.5728,173806.0
2023-07-19 10:50:00,40.52,40.71,40.42,40.44,250156.0,39.5728,39.7584,39.4751,39.4947,250156.0
2023-07-19 10:55:00,40.45,40.62,40.3,40.51,342025.0,39.5044,39.6705,39.3579,39.563,342025.0
2023-07-19 11:00:00,40.5,40.58,40.43,40.52,134681.0,39.5533,39.6314,39.4849,39.5728,134681.0
2023-07-19 11:05:00,40.55,40.64,40.53,40.54,170911.0,39.6021,39.69,39.5826,39.5923,170911.0
2023-07-19 11:10:00,40.56,40.61,40.43,40.44,163695.0,39.6119,39.6607,39.4849,39.4947,163695.0
2023-07-19 11:15:00,40.43,40.6,40.38,40.56,173167.0,39.4849,39.6509,39.4361,39.6119,173167.0
2023-07-19 11:20:00,40.58,40.67,40.54,40.62,145889.0,39.6314,39.7193,39.5923,39.6705,145889.0
2023-07-19 11:25:00,40.61,40.74,40.57,40.73,138918.0,39.6607,39.7877,39.6216,39.7779,138918.0
2023-07-19 11:30:00,40.74,40.84,40.71,40.8,151585.0,39.7877,39.8853,39.7584,39.8463,151585.0
2023-07-19 11:35:00,40.79,40.85,40.7,40.77,184266.0,39.8365,39.8951,39.7486,39.817,184266.0
2023-07-19 11:40:00,40.77,40.85,40.73,40.81,101885.0,39.817,39.8951,39.7779,39.856,101885.0
2023-07-19 11:45:00,40.8,40.91,40.78,40.82,159359.0,39.8463,39.9537,39.8267,39.8658,159359.0
2023-07-19 11:50:00,40.82,40.82,40.66,40.72,155452.0,39.8658,39.8658,39.7095,39.7681,155452.0
2023-07-19 11:55:00,40.72,40.77,40.71,40.73,86560.0,39.7681,39.817,39.7584,39.7779,86560.0
2023-07-19 12:00:00,40.75,40.83,40.66,40.71,156647.0,39.7974,39.8756,39.7095,39.7584,156647.0
2023-07-19 12:05:00,40.7,40.8,40.66,40.77,99882.0,39.7486,39.8463,39.7095,39.817,99882.0
2023-07-19 12:10:00,40.76,40.83,40.72,40.77,94820.0,39.8072,39.8756,39.7681,39.817,94820.0
2023-07-19 12:15:00,40.78,40.86,40.77,40.82,134195.0,39.8267,39.9049,39.817,39.8658,134195.0
2023-07-19 12:20:00,40.81,40.81,40.59,40.66,150853.0,39.856,39.856,39.6412,39.7095,150853.0
2023-07-19 12:25:00,40.66,40.68,40.44,40.45,84669.0,39.7095,39.7291,39.4947,39.5044,84669.0
2023-07-19 12:30:00,40.45,40.45,40.23,40.36,227997.0,39.5044,39.5044,39.2896,39.4165,227997.0
2023-07-19 12:35:00,40.35,40.35,40.11,40.2,216323.0,39.4068,39.4068,39.1724,39.2603,216323.0
2023-07-19 12:40:00,40.19,40.33,40.14,40.3,133999.0,39.2505,39.3872,39.2017,39.3579,133999.0
2023-07-19 12:45:00,40.29,40.43,40.26,40.41,77567.0,39.3482,39.4849,39.3189,39.4654,77567.0
2023-07-19 12:50:00,40.41,40.54,40.38,40.54,105536.0,39.4654,39.5923,39.4361,39.5923,105536.0
2023-07-19 12:55:00,40.54,40.59,40.52,40.56,130511.0,39.5923,39.6412,39.5728,39.6119,130511.0
2023-07-19 13:00:00,40.56,40.57,40.43,40.46,135952.0,39.6119,39.6216,39.4849,39.5142,135952.0
2023-07-19 13:05:00,40.45,40.45,40.22,40.27,142560.0,39.5044,39.5044,39.2798,39.3286,142560.0
2023-07-19 13:10:00,40.27,40.38,40.26,40.38,117821.0,39.3286,39.4361,39.3189,39.4361,117821.0
2023-07-19 13:15:00,40.38,40.39,40.29,40.31,105352.0,39.4361,39.4458,39.3482,39.3677,105352.0
2023-07-19 13:20:00,40.3,40.37,40.26,40.37,101092.0,39.3579,39.4263,39.3189,39.4263,101092.0
2023-07-19 13:25:00,40.37,40.45,40.33,40.45,61054.0,39.4263,39.5044,39.3872,39.5044,61054.0
2023-07-19 13:30:00,40.43,40.44,40.35,40.36,69970.0,39.4849,39.4947,39.4068,39.4165,69970.0
2023-07-19 13:35:00,40.35,40.35,40.25,40.29,115782.0,39.4068,39.4068,39.3091,39.3482,115782.0
2023-07-19 13:40:00,40.28,40.36,40.24,40.33,102308.0,39.3384,39.4165,39.2993,39.3872,102308.0
2023-07-19 13:45:00,40.33,40.42,40.31,40.39,57017.0,39.3872,39.4751,39.3677,39.4458,57017.0
2023-07-19 13:50:00,40.39,40.39,40.3,40.32,54637.0,39.4458,39.4458,39.3579,39.3775,54637.0
2023-07-19 13:55:00,40.32,40.4,40.32,40.4,37285.0,39.3775,39.4556,39.3775,39.4556,37285.0
2023-07-19 14:00:00,40.4,40.46,40.38,40.45,75468.0,39.4556,39.5142,39.4361,39.5044,75468.0
2023-07-19 14:05:00,40.45,40.47,40.23,40.23,197668.0,39.5044,39.524,39.2896,39.2896,197668.0
2023-07-19 14:10:00,40.23,40.35,40.22,40.28,118039.0,39.2896,39.4068,39.2798,39.3384,118039.0
2023-07-19 14:15:00,40.27,40.33,40.25,40.29,62920.0,39.3286,39.3872,39.3091,39.3482,62920.0
2023-07-19 14:20:00,40.29,40.33,40.23,40.3,59823.0,39.3482,39.3872,39.2896,39.3579,59823.0
2023-07-19 14:25:00,40.29,40.4,40.28,40.39,82815.0,39.3482,39.4556,39.3384,39.4458,82815.0
2023-07-19 14:30:00,40.39,40.53,40.37,40.51,123898.0,39.4458,39.5826,39.4263,39.563,123898.0
2023-07-19 14:35:00,40.5,40.52,40.43,40.49,97549.0,39.5533,39.5728,39.4849,39.5435,97549.0
2023-07-19 14:40:00,40.49,40.59,40.48,40.51,94484.0,39.5435,39.6412,39.5337,39.563,94484.0
2023-07-19 14:45:00,40.52,40.52,40.4,40.43,67646.0,39.5728,39.5728,39.4556,39.4849,67646.0
2023-07-19 14:50:00,40.42,40.44,40.36,40.4,49784.0,39.4751,39.4947,39.4165,39.4556,49784.0
2023-07-19 14:55:00,40.4,40.46,40.38,40.45,59862.0,39.4556,39.5142,39.4361,39.5044,59862.0
2023-07-19 15:00:00,40.45,40.52,40.45,40.5,39773.0,39.5044,39.5728,39.5044,39.5533,39773.0
2023-07-19 15:05:00,40.49,40.5,40.44,40.5,50954.0,39.5435,39.5533,39.4947,39.5533,50954.0
2023-07-19 15:10:00,40.5,40.56,40.48,40.56,46574.0,39.5533,39.6119,39.5337,39.6119,46574.0
2023-07-19 15:15:00,40.56,40.66,40.55,40.63,50693.0,39.6119,39.7095,39.6021,39.6802,50693.0
2023-07-19 15:20:00,40.64,40.72,40.63,40.69,81471.0,39.69,39.7681,39.6802,39.7388,81471.0
2023-07-19 15:25:00,40.69,40.76,40.66,40.67,101777.0,39.7388,39.8072,39.7095,39.7193,101777.0
2023-07-19 15:30:00,40.67,40.67,40.56,40.59,163874.0,39.7193,39.7193,39.6119,39.6412,163874.0
2023-07-19 15:35:00,40.6,40.6,40.46,40.57,90794.0,39.6509,39.6509,39.5142,39.6216,90794.0
2023-07-19 15:40:00,40.58,40.73,40.58,40.73,66061.0,39.6314,39.7779,39.6314,39.7779,66061.0
2023-07-19 15:45:00,40.72,40.73,40.65,40.67,139646.0,39.7681,39.7779,39.6998,39.7193,139646.0
2023-07-19 15:50:00,40.68,40.78,40.63,40.64,268433.0,39.7291,39.8267,39.6802,39.69,268433.0
2023-07-19 15:55:00,40.64,40.67,40.61,40.62,274184.0,39.69,39.7193,39.6607,39.6705,274184.0
2023-07-20 09:30:00,40.72,40.72,40.21,40.47,549964.0,39.7681,39.7681,39.27,39.524,549964.0
2023-07-20 09:35:00,40.46,40.48,40.2,40.21,365003.0,39.5142,39.5337,39.2603,39.27,365003.0
2023-07-20 09:40:00,40.21,40.23,39.87,39.98,432293.0,39.27,39.2896,38.938,39.0454,432293.0
2023-07-20 09:45:00,39.98,40.17,39.81,40.14,337038.0,39.0454,39.231,38.8794,39.2017,337038.0
2023-07-20 09:50:00,40.14,40.37,40.14,40.32,289473.0,39.2017,39.4263,39.2017,39.3775,289473.0
2023-07-20 09:55:00,40.3,40.31,40.01,40.14,213265.0,39.3579,39.3677,39.0747,39.2017,213265.0
2023-07-20 10:00:00,40.14,40.22,39.77,39.77,357355.0,39.2017,39.2798,38.8403,38.8403,357355.0
2023-07-20 10:05:00,39.77,39.91,39.65,39.65,451888.0,38.8403,38.9771,38.7231,38.7231,451888.0
2023-07-20 10:10:00,39.65,39.72,39.52,39.53,305103.0,38.7231,38.7915,38.5962,38.6059,305103.0
2023-07-20 10:15:00,39.54,39.63,39.38,39.5,279191.0,38.6157,38.7036,38.4594,38.5766,279191.0
2023-07-20 10:20:00,39.51,39.53,39.33,39.33,238781.0,38.5864,38.6059,38.4106,38.4106,238781.0
2023-07-20 10:25:00,39.34,39.37,39.21,39.32,200129.0,38.4204,38.4497,38.2934,38.4009,200129.0
2023-07-20 10:30:00,39.32,39.39,39.21,39.28,209892.0,38.4009,38.4692,38.2934,38.3618,209892.0
2023-07-20 10:35:00,39.25,39.43,39.08,39.09,215105.0,38.3325,38.5083,38.1665,38.1762,215105.0
2023-07-20 10:40:00,39.08,39.31,39.07,39.2,185833.0,38.1665,38.3911,38.1567,38.2837,185833.0
2023-07-20 10:45:00,39.19,39.38,39.15,39.36,120684.0,38.2739,38.4594,38.2348,38.4399,120684.0
2023-07-20 10:50:00,39.36,39.6,39.35,39.6,357559.0,38.4399,38.6743,38.4301,38.6743,357559.0
2023-07-20 10:55:00,39.6,39.67,39.43,39.6,218738.0,38.6743,38.7427,38.5083,38.6743,218738.0
2023-07-20 11:00:00,39.6,39.71,39.54,39.65,191223.0,38.6743,38.7817,38.6157,38.7231,191223.0
2023-07-20 11:05:00,39.65,39.71,39.6,39.66,132235.0,38.7231,38.7817,38.6743,38.7329,132235.0
2023-07-20 11:10:00,39.65,39.76,39.63,39.67,131489.0,38.7231,38.8306,38.7036,38.7427,131489.0
2023-07-20 11:15:00,39.68,39.73,39.61,39.68,85889.0,38.7524,38.8013,38.6841,38.7524,85889.0
2023-07-20 11:20:00,39.69,39.69,39.53,39.56,118069.0,38.7622,38.7622,38.6059,38.6352,118069.0
2023-07-20 11:25:00,39.55,39.72,39.53,39.57,87202.0,38.6255,38.7915,38.6059,38.645,87202.0
2023-07-20 11:30:00,39.57,39.62,39.5,39.58,96006.0,38.645,38.6938,38.5766,38.6548,96006.0
2023-07-20 11:35:00,39.6,39.72,39.57,39.69,110423.0,38.6743,38.7915,38.645,38.7622,110423.0
2023-07-20 11:40:00,39.7,39.73,39.63,39.65,58613.0,38.772,38.8013,38.7036,38.7231,58613.0
2023-07-20 11:45:00,39.65,39.65,39.45,39.46,100311.0,38.7231,38.7231,38.5278,38.5376,100311.0
2023-07-20 11:50:00,39.46,39.65,39.41,39.59,94958.0,38.5376,38.7231,38.4887,38.6645,94958.0
2023-07-20 11:55:00,39.57,39.73,39.56,39.68,62606.0,38.645,38.8013,38.6352,38.7524,62606.0
2023-07-20 12:00:00,39.69,39.84,39.69,39.82,117564.0,38.7622,38.9087,38.7622,38.8892,117564.0
2023-07-20 12:05:00,39.82,39.86,39.72,39.86,81433.0,38.8892,38.9282,38.7915,38.9282,81433.0
2023-07-20 12:10:00,39.85,39.9,39.79,39.83,95220.0,38.9185,38.9673,38.8599,38.8989,95220.0
2023-07-20 12:15:00,39.83,39.94,39.76,39.78,106500.0,38.8989,39.0064,38.8306,38.8501,106500.0
2023-07-20 12:20:00,39.78,39.78,39.55,39.58,107202.0,38.8501,38.8501,38.6255,38.6548,107202.0
2023-07-20 12:25:00,39.58,39.66,39.54,39.56,80157.0,38.6548,38.7329,38.6157,38.6352,80157.0
2023-07-20 12:30:00,39.56,39.6,39.43,39.43,136564.0,38.6352,38.6743,38.5083,38.5083,136564.0
2023-07-20 12:35:00,39.43,39.48,39.31,39.34,131571.0,38.5083,38.5571,38.3911,38.4204,131571.0
2023-07-20 12:40:00,39.34,39.54,39.33,39.47,79196.0,38.4204,38.6157,38.4106,38.5473,79196.0
2023-07-20 12:45:00,39.47,39.59,39.46,39.57,64147.0,38.5473,38.6645,38.5376,38.645,64147.0
2023-07-20 12:50:00,39.58,39.64,39.58,39.64,31710.0,38.6548,38.7134,38.6548,38.7134,31710.0
2023-07-20 12:55:00,39.63,39.64,39.47,39.49,94883.0,38.7036,38.7134,38.5473,38.5669,94883.0
2023-07-20 13:00:00,39.49,39.5,39.4,39.4,49563.0,38.5669,38.5766,38.479,38.479,49563.0
2023-07-20 13:05:00,39.4,39.47,39.37,39.38,66028.0,38.479,38.5473,38.4497,38.4594,66028.0
2023-07-20 13:10:00,39.37,39.49,39.36,39.47,63211.0,38.4497,38.5669,38.4399,38.5473,63211.0
2023-07-20 13:15:00,39.47,39.48,39.27,39.3,89611.0,38.5473,38.5571,38.352,38.3813,89611.0
2023-07-20 13:20:00,39.3,39.4,39.29,39.33,60924.0,38.3813,38.479,38.3716,38.4106,60924.0
2023-07-20 13:25:00,39.33,39.46,39.31,39.45,52748.0,38.4106,38.5376,38.3911,38.5278,52748.0
2023-07-20 13:30:00,39.44,39.55,39.39,39.55,39057.0,38.518,38.6255,38.4692,38.6255,39057.0
2023-07-20 13:35:00,39.54,39.56,39.37,39.37,84658.0,38.6157,38.6352,38.4497,38.4497,84658.0
2023-07-20 13:40:00,39.37,39.46,39.34,39.45,42960.0,38.4497,38.5376,38.4204,38.5278,42960.0
2023-07-20 13:45:00,39.44,39.5,39.43,39.5,69003.0,38.518,38.5766,38.5083,38.5766,69003.0
2023-07-20 13:50:00,39.5,39.56,39.45,39.47,57733.0,38.5766,38.6352,38.5278,38.5473,57733.0
2023-07-20 13:55:00,39.46,39.5,39.42,39.46,30578.0,38.5376,38.5766,38.4985,38.5376,30578.0
2023-07-20 14:00:00,39.46,39.48,39.38,39.44,45870.0,38.5376,38.5571,38.4594,38.518,45870.0
2023-07-20 14:05:00,39.43,39.54,39.39,39.5,71711.0,38.5083,38.6157,38.4692,38.5766,71711.0
2023-07-20 14:10:00,39.5,39.57,39.44,39.49,66566.0,38.5766,38.645,38.518,38.5669,66566.0
2023-07-20 14:15:00,39.48,39.5,39.32,39.33,142222.0,38.5571,38.5766,38.4009,38.4106,142222.0
2023-07-20 14:20:00,39.32,39.49,39.26,39.45,149257.0,38.4009,38.5669,38.3423,38.5278,149257.0
2023-07-20 14:25:00,39.46,39.46,39.25,39.25,114993.0,38.5376,38.5376,38.3325,38.3325,114993.0
2023-07-20 14:30:00,39.24,39.46,39.24,39.45,87842.0,38.3227,38.5376,38.3227,38.5278,87842.0
2023-07-20 14:35:00,39.45,39.66,39.45,39.62,155170.0,38.5278,38.7329,38.5278,38.6938,155170.0
2023-07-20 14:40:00,39.61,39.62,39.48,39.51,96658.0,38.6841,38.6938,38.5571,38.5864,96658.0
2023-07-20 14:45:00,39.5,39.68,39.47,39.6,90404.0,38.5766,38.7524,38.5473,38.6743,90404.0
2023-07-20 14:50:00,39.6,39.67,39.59,39.63,134225.0,38.6743,38.7427,38.6645,38.7036,134225.0
2023-07-20 14:55:00,39.62,39.63,39.54,39.56,171022.0,38.6938,38.7036,38.6157,38.6352,171022.0
2023-07-20 15:00:00,39.55,39.59,39.47,39.48,219223.0,38.6255,38.6645,38.5473,38.5571,219223.0
2023-07-20 15:05:00,39.49,39.64,39.49,39.51,105048.0,38.5669,38.7134,38.5669,38.5864,105048.0
2023-07-20 15:10:00,39.51,39.63,39.51,39.55,131046.0,38.5864,38.7036,38.5864,38.6255,131046.0
2023-07-20 15:15:00,39.55,39.59,39.42,39.46,156705.0,38.6255,38.6645,38.4985,38.5376,156705.0
2023-07-20 15:20:00,39.46,39.51,39.38,39.4,56646.0,38.5376,38.5864,38.4594,38.479,56646.0
2023-07-20 15:25:00,39.4,39.44,39.35,39.41,60863.0,38.479,38.518,38.4301,38.4887,60863.0
2023-07-20 15:30:00,39.41,39.57,39.41,39.47,171710.0,38.4887,38.645,38.4887,38.5473,171710.0
2023-07-20 15:35:00,39.47,39.51,39.41,39.5,97632.0,38.5473,38.5864,38.4887,38.5766,97632.0
2023-07-20 15:40:00,39.51,39.55,39.45,39.46,104553.0,38.5864,38.6255,38.5278,38.5376,104553.0
2023-07-20 15:45:00,39.46,39.57,39.43,39.48,115305.0,38.5376,38.645,38.5083,38.5571,115305.0
2023-07-20 15:50:00,39.49,39.63,39.47,39.59,180734.0,38.5669,38.7036,38.5473,38.6645,180734.0
2023-07-20 15:55:00,39.59,39.67,39.57,39.59,229934.0,38.6645,38.7427,38.645,38.6645,229934.0
2023-07-21 09:30:00,40.34,40.46,40.05,40.24,426152.0,39.397,39.5142,39.1138,39.2993,426152.0
2023-07-21 09:35:00,40.24,40.28,40.01,40.13,324666.0,39.2993,39.3384,39.0747,39.1919,324666.0
2023-07-21 09:40:00,40.14,40.18,39.72,39.72,415620.0,39.2017,39.2407,38.7915,38.7915,415620.0
2023-07-21 09:45:00,39.73,39.8,39.41,39.52,326952.0,38.8013,38.8696,38.4887,38.5962,326952.0
2023-07-21 09:50:00,39.51,39.55,39.21,39.32,263917.0,38.5864,38.6255,38.2934,38.4009,263917.0
2023-07-21 09:55:00,39.33,39.49,39.31,39.39,209910.0,38.4106,38.5669,38.3911,38.4692,209910.0
2023-07-21 10:00:00,39.41,39.48,39.15,39.23,329710.0,38.4887,38.5571,38.2348,38.313,329710.0
2023-07-21 10:05:00,39.23,39.45,39.21,39.45,176170.0,38.313,38.5278,38.2934,38.5278,176170.0
2023-07-21 10:10:00,39.45,39.7,39.45,39.7,254910.0,38.5278,38.772,38.5278,38.772,254910.0
2023-07-21 10:15:00,39.7,39.8,39.65,39.72,174975.0,38.772,38.8696,38.7231,38.7915,174975.0
2023-07-21 10:20:00,39.73,39.78,39.46,39.48,103821.0,38.8013,38.8501,38.5376,38.5571,103821.0
2023-07-21 10:25:00,39.47,39.48,39.26,39.26,101144.0,38.5473,38.5571,38.3423,38.3423,101144.0
2023-07-21 10:30:00,39.26,39.43,39.19,39.37,143256.0,38.3423,38.5083,38.2739,38.4497,143256.0
2023-07-21 10:35:00,39.37,39.61,39.35,39.55,102927.0,38.4497,38.6841,38.4301,38.6255,102927.0
2023-07-21 10:40:00,39.54,39.74,39.54,39.68,140017.0,38.6157,38.811,38.6157,38.7524,140017.0
2023-07-21 10:45:00,39.7,39.71,39.43,39.51,148182.0,38.772,38.7817,38.5083,38.5864,148182.0
2023-07-21 10:50:00,39.49,39.58,39.44,39.46,95660.0,38.5669,38.6548,38.518,38.5376,95660.0
2023-07-21 10:55:00,39.46,39.47,39.33,39.44,99418.0,38.5376,38.5473,38.4106,38.518,99418.0
2023-07-21 11:00:00,39.45,39.56,39.39,39.4,103889.0,38.5278,38.6352,38.4692,38.479,103889.0
2023-07-21 11:05:00,39.38,39.64,39.38,39.55,106765.0,38.4594,38.7134,38.4594,38.6255,106765.0
2023-07-21 11:10:00,39.54,39.59,39.45,39.46,101131.0,38.6157,38.6645,38.5278,38.5376,101131.0
2023-07-21 11:15:00,39.46,39.69,39.44,39.67,98422.0,38.5376,38.7622,38.518,38.7427,98422.0
2023-07-21 11:20:00,39.66,39.68,39.59,39.59,82731.0,38.7329,38.7524,38.6645,38.6645,82731.0
2023-07-21 11:25:00,39.58,39.7,39.54,39.7,75529.0,38.6548,38.772,38.6157,38.772,75529.0
2023-07-21 11:30:00,39.7,39.74,39.55,39.57,70687.0,38.772,38.811,38.6255,38.645,70687.0
2023-07-21 11:35:00,39.58,39.7,39.55,39.67,73750.0,38.6548,38.772,38.6255,38.7427,73750.0
2023-07-21 11:40:00,39.68,39.74,39.63,39.65,59802.0,38.7524,38.811,38.7036,38.7231,59802.0
2023-07-21 11:45:00,39.66,39.85,39.6,39.85,131957.0,38.7329,38.9185,38.6743,38.9185,131957.0
2023-07-21 11:50:00,39.85,39.86,39.6,39.61,95436.0,38.9185,38.9282,38.6743,38.6841,95436.0
2023-07-21 11:55:00,39.61,39.68,39.57,39.67,69228.0,38.6841,38.7524,38.645,38.7427,69228.0
2023-07-21 12:00:00,39.7,39.71,39.54,39.58,108928.0,38.772,38.7817,38.6157,38.6548,108928.0
2023-07-21 12:05:00,39.55,39.57,39.49,39.52,71244.0,38.6255,38.645,38.5669,38.5962,71244.0
2023-07-21 12:10:00,39.51,39.56,39.48,39.56,60714.0,38.5864,38.6352,38.5571,38.6352,60714.0
2023-07-21 12:15:00,39.57,39.63,39.53,39.54,91562.0,38.645,38.7036,38.6059,38.6157,91562.0
2023-07-21 12:20:00,39.55,39.61,39.53,39.57,69854.0,38.6255,38.6841,38.6059,38.645,69854.0
2023-07-21 12:25:00,39.58,39.58,39.46,39.47,72230.0,38.6548,38.6548,38.5376,38.5473,72230.0
2023-07-21 12:30:00,39.48,39.56,39.44,39.53,77913.0,38.5571,38.6352,38.518,38.6059,77913.0
2023-07-21 12:35:00,39.52,39.54,39.34,39.34,43411.0,38.5962,38.6157,38.4204,38.4204,43411.0
2023-07-21 12:40:00,39.35,39.38,39.21,39.23,81659.0,38.4301,38.4594,38.2934,38.313,81659.0
2023-07-21 12:45:00,39.23,39.25,39.13,39.2,199052.0,38.313,38.3325,38.2153,38.2837,199052.0
2023-07-21 12:50:00,39.2,39.29,39.19,39.27,53378.0,38.2837,38.3716,38.2739,38.352,53378.0
2023-07-21 12:55:00,39.27,39.31,39.23,39.29,58596.0,38.352,38.3911,38.313,38.3716,58596.0
2023-07-21 13:00:00,39.29,39.38,39.28,39.38,36702.0,38.3716,38.4594,38.3618,38.4594,36702.0
2023-07-21 13:05:00,39.39,39.55,39.37,39.5,88980.0,38.4692,38.6255,38.4497,38.5766,88980.0
2023-07-21 13:10:00,39.5,39.52,39.47,39.5,75569.0,38.5766,38.5962,38.5473,38.5766,75569.0
2023-07-21 13:15:00,39.5,39.55,39.48,39.53,67882.0,38.5766,38.6255,38.5571,38.6059,67882.0
2023-07-21 13:20:00,39.53,39.54,39.47,39.51,47691.0,38.6059,38.6157,38.5473,38.5864,47691.0
2023-07-21 13:25:00,39.49,39.54,39.45,39.5,61480.0,38.5669,38.6157,38.5278,38.5766,61480.0
2023-07-21 13:30:00,39.5,39.62,39.5,39.6,68543.0,38.5766,38.6938,38.5766,38.6743,68543.0
2023-07-21 13:35:00,39.61,39.63,39.57,39.58,51007.0,38.6841,38.7036,38.645,38.6548,51007.0
2023-07-21 13:40:00,39.57,39.59,39.54,39.55,52228.0,38.645,38.6645,38.6157,38.6255,52228.0
2023-07-21 13:45:00,39.54,39.61,39.52,39.61,50185.0,38.6157,38.6841,38.5962,38.6841,50185.0
2023-07-21 13:50:00,39.6,39.67,39.59,39.66,60926.0,38.6743,38.7427,38.6645,38.7329,60926.0
2023-07-21 13:55:00,39.67,39.68,39.61,39.66,30913.0,38.7427,38.7524,38.6841,38.7329,30913.0
2023-07-21 14:00:00,39.67,39.68,39.5,39.5,53925.0,38.7427,38.7524,38.5766,38.5766,53925.0
2023-07-21 14:05:00,39.5,39.55,39.47,39.52,26390.0,38.5766,38.6255,38.5473,38.5962,26390.0
2023-07-21 14:10:00,39.53,39.56,39.36,39.37,49665.0,38.6059,38.6352,38.4399,38.4497,49665.0
2023-07-21 14:15:00,39.38,39.42,39.33,39.37,53778.0,38.4594,38.4985,38.4106,38.4497,53778.0
2023-07-21 14:20:00,39.37,39.4,39.3,39.32,48797.0,38.4497,38.479,38.3813,38.4009,48797.0
2023-07-21 14:25:00,39.31,39.36,39.28,39.31,22051.0,38.3911,38.4399,38.3618,38.3911,22051.0
2023-07-21 14:30:00,39.3,39.32,39.23,39.31,64342.0,38.3813,38.4009,38.313,38.3911,64342.0
2023-07-21 14:35:00,39.31,39.39,39.31,39.36,46959.0,38.3911,38.4692,38.3911,38.4399,46959.0
2023-07-21 14:40:00,39.36,39.44,39.35,39.4,41793.0,38.4399,38.518,38.4301,38.479,41793.0
2023-07-21 14:45:00,39.4,39.46,39.4,39.44,16753.0,38.479,38.5376,38.479,38.518,16753.0
2023-07-21 14:50:00,39.43,39.46,39.39,39.39,31309.0,38.5083,38.5376,38.4692,38.4692,31309.0
2023-07-21 14:55:00,39.38,39.38,39.26,39.27,37186.0,38.4594,38.4594,38.3423,38.352,37186.0
2023-07-21 15:00:00,39.29,39.32,39.17,39.18,217697.0,38.3716,38.4009,38.2544,38.2641,217697.0
2023-07-21 15:05:00,39.17,39.17,38.99,39.02,257092.0,38.2544,38.2544,38.0786,38.1079,257092.0
2023-07-21 15:10:00,39.01,39.03,38.93,39.03,135181.0,38.0981,38.1176,38.02,38.1176,135181.0
2023-07-21 15:15:00,39.02,39.15,39.02,39.15,107950.0,38.1079,38.2348,38.1079,38.2348,107950.0
2023-07-21 15:20:00,39.15,39.19,39.05,39.12,74440.0,38.2348,38.2739,38.1372,38.2055,74440.0
2023-07-21 15:25:00,39.11,39.19,39.08,39.16,99984.0,38.1958,38.2739,38.1665,38.2446,99984.0
2023-07-21 15:30:00,39.17,39.22,39.1,39.13,105731.0,38.2544,38.3032,38.186,38.2153,105731.0
2023-07-21 15:35:00,39.14,39.21,39.12,39.16,134301.0,38.2251,38.2934,38.2055,38.2446,134301.0
2023-07-21 15:40:00,39.16,39.2,39.13,39.16,81032.0,38.2446,38.2837,38.2153,38.2446,81032.0
2023-07-21 15:45:00,39.16,39.21,39.12,39.15,174440.0,38.2446,38.2934,38.2055,38.2348,174440.0
2023-07-21 15:50:00,39.14,39.19,39.08,39.14,213986.0,38.2251,38.2739,38.1665,38.2251,213986.0
2023-07-21 15:55:00,39.14,39.17,39.04,39.13,165521.0,38.2251,38.2544,38.1274,38.2153,165521.0
2023-07-24 09:30:00,39.24,39.38,39.04,39.37,355268.0,38.3227,38.4594,38.1274,38.4497,355268.0
2023-07-24 09:35:00,39.38,39.89,39.38,39.78,408428.0,38.4594,38.9575,38.4594,38.8501,408428.0
2023-07-24 09:40:00,39.78,40.22,39.78,40.14,380829.0,38.8501,39.2798,38.8501,39.2017,380829.0
2023-07-24 09:45:00,40.13,40.15,39.78,39.83,240441.0,39.1919,39.2114,38.8501,38.8989,240441.0
2023-07-24 09:50:00,39.83,39.83,39.31,39.36,328641.0,38.8989,38.8989,38.3911,38.4399,328641.0
2023-07-24 09:55:00,39.35,39.41,39.09,39.18,228073.0,38.4301,38.4887,38.1762,38.2641,228073.0
2023-07-24 10:00:00,39.17,39.31,39.12,39.19,320233.0,38.2544,38.3911,38.2055,38.2739,320233.0
2023-07-24 10:05:00,39.18,39.29,38.93,39.27,282900.0,38.2641,38.3716,38.02,38.352,282900.0
2023-07-24 10:10:00,39.28,39.38,39.19,39.28,195498.0,38.3618,38.4594,38.2739,38.3618,195498.0
2023-07-24 10:15:00,39.28,39.29,39.03,39.12,241108.0,38.3618,38.3716,38.1176,38.2055,241108.0
2023-07-24 10:20:00,39.11,39.22,39.05,39.13,148148.0,38.1958,38.3032,38.1372,38.2153,148148.0
2023-07-24 10:25:00,39.14,39.24,38.98,39.15,258628.0,38.2251,38.3227,38.0688,38.2348,258628.0
2023-07-24 10:30:00,39.16,39.21,38.87,39.1,249641.0,38.2446,38.2934,37.9614,38.186,249641.0
2023-07-24 10:35:00,39.1,39.3,39.04,39.11,159935.0,38.186,38.3813,38.1274,38.1958,159935.0
2023-07-24 10:40:00,39.11,39.16,38.99,39.09,74055.0,38.1958,38.2446,38.0786,38.1762,74055.0
2023-07-24 10:45:00,39.09,39.29,39.06,39.22,112458.0,38.1762,38.3716,38.1469,38.3032,112458.0
2023-07-24 10:50:00,39.24,39.28,39.01,39.12,218382.0,38.3227,38.3618,38.0981,38.2055,218382.0
2023-07-24 10:55:00,39.11,39.12,38.98,39.08,131667.0,38.1958,38.2055,38.0688,38.1665,131667.0
2023-07-24 11:00:00,39.09,39.17,39.03,39.09,70015.0,38.1762,38.2544,38.1176,38.1762,70015.0
2023-07-24 11:05:00,39.09,39.13,38.98,38.99,171582.0,38.1762,38.2153,38.0688,38.0786,171582.0
2023-07-24 11:10:00,39.0,39.18,38.97,39.07,152499.0,38.0883,38.2641,38.059,38.1567,152499.0
2023-07-24 11:15:00,39.07,39.16,39.04,39.12,114537.0,38.1567,38.2446,38.1274,38.2055,114537.0
2023-07-24 11:20:00,39.12,39.32,39.12,39.29,145391.0,38.2055,38.4009,38.2055,38.3716,145391.0
2023-07-24 11:25:00,39.28,39.31,39.15,39.29,100233.0,38.3618,38.3911,38.2348,38.3716,100233.0
2023-07-24 11:30:00,39.29,39.37,39.2,39.25,140606.0,38.3716,38.4497,38.2837,38.3325,140606.0
2023-07-24 11:35:00,39.26,39.3,39.14,39.2,151949.0,38.3423,38.3813,38.2251,38.2837,151949.0
2023-07-24 11:40:00,39.2,39.24,39.15,39.18,88645.0,38.2837,38.3227,38.2348,38.2641,88645.0
2023-07-24 11:45:00,39.18,39.27,39.17,39.21,87365.0,38.2641,38.352,38.2544,38.2934,87365.0
2023-07-24 11:50:00,39.2,39.38,39.17,39.38,146818.0,38.2837,38.4594,38.2544,38.4594,146818.0
2023-07-24 11:55:00,39.39,39.5,39.38,39.49,142325.0,38.4692,38.5766,38.4594,38.5669,142325.0
2023-07-24 12:00:00,39.49,39.64,39.48,39.59,154833.0,38.5669,38.7134,38.5571,38.6645,154833.0
2023-07-24 12:05:00,39.59,39.6,39.45,39.46,132437.0,38.6645,38.6743,38.5278,38.5376,132437.0
2023-07-24 12:10:00,39.46,39.47,39.36,39.38,112417.0,38.5376,38.5473,38.4399,38.4594,112417.0
2023-07-24 12:15:00,39.39,39.42,39.27,39.29,98225.0,38.4692,38.4985,38.352,38.3716,98225.0
2023-07-24 12:20:00,39.28,39.36,39.24,39.3,118489.0,38.3618,38.4399,38.3227,38.3813,118489.0
2023-07-24 12:25:00,39.32,39.45,39.3,39.44,116772.0,38.4009,38.5278,38.3813,38.518,116772.0
2023-07-24 12:30:00,39.44,39.49,39.36,39.4,72308.0,38.518,38.5669,38.4399,38.479,72308.0
2023-07-24 12:35:00,39.41,39.49,39.37,39.49,52309.0,38.4887,38.5669,38.4497,38.5669,52309.0
2023-07-24 12:40:00,39.49,39.49,39.4,39.43,47348.0,38.5669,38.5669,38.479,38.5083,47348.0
2023-07-24 12:45:00,39.43,39.47,39.36,39.41,34798.0,38.5083,38.5473,38.4399,38.4887,34798.0
2023-07-24 12:50:00,39.4,39.5,39.34,39.47,53072.0,38.479,38.5766,38.4204,38.5473,53072.0
2023-07-24 12:55:00,39.48,39.56,39.44,39.53,48633.0,38.5571,38.6352,38.518,38.6059,48633.0
2023-07-24 13:00:00,39.52,39.53,39.37,39.38,76941.0,38.5962,38.6059,38.4497,38.4594,76941.0
2023-07-24 13:05:00,39.38,39.46,39.35,39.45,64633.0,38.4594,38.5376,38.4301,38.5278,64633.0
2023-07-24 13:10:00,39.47,39.58,39.45,39.56,42001.0,38.5473,38.6548,38.5278,38.6352,42001.0
2023-07-24 13:15:00,39.56,39.63,39.56,39.57,62906.0,38.6352,38.7036,38.6352,38.645,62906.0
2023-07-24 13:20:00,39.57,39.59,39.47,39.53,59259.0,38.645,38.6645,38.5473,38.6059,59259.0
2023-07-24 13:25:00,39.53,39.59,39.48,39.58,113573.0,38.6059,38.6645,38.5571,38.6548,113573.0
2023-07-24 13:30:00,39.59,39.63,39.51,39.53,79801.0,38.6645,38.7036,38.5864,38.6059,79801.0
2023-07-24 13:35:00,39.53,39.62,39.52,39.61,40506.0,38.6059,38.6938,38.5962,38.6841,40506.0
2023-07-24 13:40:00,39.62,39.62,39.53,39.53,52173.0,38.6938,38.6938,38.6059,38.6059,52173.0
2023-07-24 13:45:00,39.53,39.55,39.51,39.55,46575.0,38.6059,38.6255,38.5864,38.6255,46575.0
2023-07-24 13:50:00,39.54,39.55,39.49,39.52,72032.0,38.6157,38.6255,38.5669,38.5962,72032.0
2023-07-24 13:55:00,39.52,39.53,39.44,39.46,40562.0,38.5962,38.6059,38.518,38.5376,40562.0
2023-07-24 14:00:00,39.49,39.62,39.48,39.59,87120.0,38.5669,38.6938,38.5571,38.6645,87120.0
2023-07-24 14:05:00,39.6,39.66,39.58,39.64,88539.0,38.6743,38.7329,38.6548,38.7134,88539.0
2023-07-24 14:10:00,39.64,39.67,39.59,39.62,54909.0,38.7134,38.7427,38.6645,38.6938,54909.0
2023-07-24 14:15:00,39.62,39.65,39.56,39.58,45890.0,38.6938,38.7231,38.6352,38.6548,45890.0
2023-07-24 14:20:00,39.58,39.59,39.53,39.55,36503.0,38.6548,38.6645,38.6059,38.6255,36503.0
2023-07-24 14:25:00,39.57,39.61,39.53,39.54,23978.0,38.645,38.6841,38.6059,38.6157,23978.0
2023-07-24 14:30:00,39.53,39.53,39.41,39.43,60795.0,38.6059,38.6059,38.4887,38.5083,60795.0
2023-07-24 14:35:00,39.43,39.45,39.39,39.4,45272.0,38.5083,38.5278,38.4692,38.479,45272.0
2023-07-24 14:40:00,39.4,39.4,39.27,39.35,68521.0,38.479,38.479,38.352,38.4301,68521.0
2023-07-24 14:45:00,39.35,39.42,39.32,39.41,47637.0,38.4301,38.4985,38.4009,38.4887,47637.0
2023-07-24 14:50:00,39.42,39.45,39.39,39.44,64936.0,38.4985,38.5278,38.4692,38.518,64936.0
2023-07-24 14:55:00,39.44,39.47,39.4,39.42,33583.0,38.518,38.5473,38.479,38.4985,33583.0
2023-07-24 15:00:00,39.41,39.43,39.3,39.35,85489.0,38.4887,38.5083,38.3813,38.4301,85489.0
2023-07-24 15:05:00,39.36,39.37,39.31,39.34,32833.0,38.4399,38.4497,38.3911,38.4204,32833.0
2023-07-24 15:10:00,39.34,39.35,39.25,39.27,45528.0,38.4204,38.4301,38.3325,38.352,45528.0
2023-07-24 15:15:00,39.27,39.38,39.26,39.36,78628.0,38.352,38.4594,38.3423,38.4399,78628.0
2023-07-24 15:20:00,39.36,39.38,39.31,39.37,27705.0,38.4399,38.4594,38.3911,38.4497,27705.0
2023-07-24 15:25:00,39.36,39.36,39.19,39.21,76291.0,38.4399,38.4399,38.2739,38.2934,76291.0
2023-07-24 15:30:00,39.2,39.26,39.19,39.25,92956.0,38.2837,38.3423,38.2739,38.3325,92956.0
2023-07-24 15:35:00,39.26,39.34,39.25,39.3,53686.0,38.3423,38.4204,38.3325,38.3813,53686.0
2023-07-24 15:40:00,39.29,39.46,39.29,39.46,76604.0,38.3716,38.5376,38.3716,38.5376,76604.0
2023-07-24 15:45:00,39.46,39.53,39.41,39.42,90902.0,38.5376,38.6059,38.4887,38.4985,90902.0
2023-07-24 15:50:00,39.43,39.45,39.29,39.32,147018.0,38.5083,38.5278,38.3716,38.4009,147018.0
2023-07-24 15:55:00,39.33,39.48,39.33,39.43,124851.0,38.4106,38.5571,38.4106,38.5083,124851.0
2023-07-25 09:30:00,39.2,39.52,39.11,39.51,293586.0,38.2837,38.5962,38.1958,38.5864,293586.0
2023-07-25 09:35:00,39.5,39.77,39.5,39.77,363037.0,38.5766,38.8403,38.5766,38.8403,363037.0
2023-07-25 09:40:00,39.78,39.86,39.34,39.37,375444.0,38.8501,38.9282,38.4204,38.4497,375444.0
2023-07-25 09:45:00,39.36,39.54,39.26,39.27,379678.0,38.4399,38.6157,38.3423,38.352,379678.0
2023-07-25 09:50:00,39.26,39.42,39.22,39.4,271909.0,38.3423,38.4985,38.3032,38.479,271909.0
2023-07-25 09:55:00,39.41,39.51,39.31,39.35,188533.0,38.4887,38.5864,38.3911,38.4301,188533.0
2023-07-25 10:00:00,39.36,39.62,39.34,39.59,201554.0,38.4399,38.6938,38.4204,38.6645,201554.0
2023-07-25 10:05:00,39.59,39.72,39.53,39.7,158790.0,38.6645,38.7915,38.6059,38.772,158790.0
2023-07-25 10:10:00,39.71,39.93,39.68,39.91,308841.0,38.7817,38.9966,38.7524,38.9771,308841.0
2023-07-25 10:15:00,39.92,40.04,39.83,39.97,272098.0,38.9868,39.104,38.8989,39.0357,272098.0
2023-07-25 10:20:00,39.97,40.05,39.89,39.98,178838.0,39.0357,39.1138,38.9575,39.0454,178838.0
2023-07-25 10:25:00,39.99,40.1,39.88,39.89,196740.0,39.0552,39.1626,38.9478,38.9575,196740.0
2023-07-25 10:30:00,39.89,39.89,39.73,39.83,269380.0,38.9575,38.9575,38.8013,38.8989,269380.0
2023-07-25 10:35:00,39.83,39.91,39.73,39.74,131774.0,38.8989,38.9771,38.8013,38.811,131774.0
2023-07-25 10:40:00,39.73,40.0,39.69,40.0,247562.0,38.8013,39.065,38.7622,39.065,247562.0
2023-07-25 10:45:00,40.01,40.07,39.93,39.99,150189.0,39.0747,39.1333,38.9966,39.0552,150189.0
2023-07-25 10:50:00,39.99,40.01,39.81,39.82,88927.0,39.0552,39.0747,38.8794,38.8892,88927.0
2023-07-25 10:55:00,39.81,39.92,39.8,39.92,95989.0,38.8794,38.9868,38.8696,38.9868,95989.0
2023-07-25 11:00:00,39.9,39.93,39.74,39.77,78554.0,38.9673,38.9966,38.811,38.8403,78554.0
2023-07-25 11:05:00,39.77,39.86,39.75,39.77,68596.0,38.8403,38.9282,38.8208,38.8403,68596.0
2023-07-25 11:10:00,39.77,39.78,39.65,39.7,73274.0,38.8403,38.8501,38.7231,38.772,73274.0
2023-07-25 11:15:00,39.7,39.7,39.59,39.66,85072.0,38.772,38.772,38.6645,38.7329,85072.0
2023-07-25 11:20:00,39.67,39.83,39.65,39.79,156659.0,38.7427,38.8989,38.7231,38.8599,156659.0
2023-07-25 11:25:00,39.78,39.84,39.77,39.84,45645.0,38.8501,38.9087,38.8403,38.9087,45645.0
2023-07-25 11:30:00,39.85,39.88,39.78,39.81,98781.0,38.9185,38.9478,38.8501,38.8794,98781.0
2023-07-25 11:35:00,39.81,39.9,39.8,39.89,81691.0,38.8794,38.9673,38.8696,38.9575,81691.0
2023-07-25 11:40:00,39.89,39.9,39.81,39.86,98353.0,38.9575,38.9673,38.8794,38.9282,98353.0
2023-07-25 11:45:00,39.86,39.86,39.71,39.72,140157.0,38.9282,38.9282,38.7817,38.7915,140157.0
2023-07-25 11:50:00,39.71,39.71,39.58,39.64,149573.0,38.7817,38.7817,38.6548,38.7134,149573.0
2023-07-25 11:55:00,39.64,39.7,39.59,39.67,86170.0,38.7134,38.772,38.6645,38.7427,86170.0
2023-07-25 12:00:00,39.69,39.72,39.64,39.7,84124.0,38.7622,38.7915,38.7134,38.772,84124.0
2023-07-25 12:05:00,39.71,39.81,39.69,39.81,68046.0,38.7817,38.8794,38.7622,38.8794,68046.0
2023-07-25 12:10:00,39.81,39.85,39.79,39.83,44320.0,38.8794,38.9185,38.8599,38.8989,44320.0
2023-07-25 12:15:00,39.81,39.82,39.74,39.79,42274.0,38.8794,38.8892,38.811,38.8599,42274.0
2023-07-25 12:20:00,39.79,39.82,39.76,39.82,50712.0,38.8599,38.8892,38.8306,38.8892,50712.0
2023-07-25 12:25:00,39.82,39.83,39.69,39.7,48955.0,38.8892,38.8989,38.7622,38.772,48955.0
2023-07-25 12:30:00,39.7,39.73,39.67,39.7,48151.0,38.772,38.8013,38.7427,38.772,48151.0
2023-07-25 12:35:00,39.71,39.77,39.7,39.77,23842.0,38.7817,38.8403,38.772,38.8403,23842.0
2023-07-25 12:40:00,39.78,39.8,39.72,39.74,37297.0,38.8501,38.8696,38.7915,38.811,37297.0
2023-07-25 12:45:00,39.74,39.84,39.74,39.75,43835.0,38.811,38.9087,38.811,38.8208,43835.0
2023-07-25 12:50:00,39.76,39.82,39.74,39.79,75660.0,38.8306,38.8892,38.811,38.8599,75660.0
2023-07-25 12:55:00,39.78,39.86,39.77,39.86,84601.0,38.8501,38.9282,38.8403,38.9282,84601.0
2023-07-25 13:00:00,39.86,39.87,39.81,39.84,41372.0,38.9282,38.938,38.8794,38.9087,41372.0
2023-07-25 13:05:00,39.84,39.84,39.73,39.81,376462.0,38.9087,38.9087,38.8013,38.8794,376462.0
2023-07-25 13:10:00,39.8,39.81,39.72,39.79,105515.0,38.8696,38.8794,38.7915,38.8599,105515.0
2023-07-25 13:15:00,39.78,39.83,39.75,39.83,82969.0,38.8501,38.8989,38.8208,38.8989,82969.0
2023-07-25 13:20:00,39.83,39.88,39.82,39.88,60820.0,38.8989,38.9478,38.8892,38.9478,60820.0
2023-07-25 13:25:00,39.88,39.93,39.85,39.88,92956.0,38.9478,38.9966,38.9185,38.9478,92956.0
2023-07-25 13:30:00,39.88,39.98,39.88,39.93,78658.0,38.9478,39.0454,38.9478,38.9966,78658.0
2023-07-25 13:35:00,39.93,39.94,39.86,39.88,54718.0,38.9966,39.0064,38.9282,38.9478,54718.0
2023-07-25 13:40:00,39.88,39.99,39.86,39.98,63281.0,38.9478,39.0552,38.9282,39.0454,63281.0
2023-07-25 13:45:00,39.98,39.99,39.91,39.94,69941.0,39.0454,39.0552,38.9771,39.0064,69941.0
2023-07-25 13:50:00,39.95,39.97,39.91,39.97,36087.0,39.0161,39.0357,38.9771,39.0357,36087.0
2023-07-25 13:55:00,39.97,40.0,39.95,40.0,67047.0,39.0357,39.065,39.0161,39.065,67047.0
2023-07-25 14:00:00,39.99,39.99,39.92,39.95,72968.0,39.0552,39.0552,38.9868,39.0161,72968.0
2023-07-25 14:05:00,39.93,40.0,39.92,39.97,64920.0,38.9966,39.065,38.9868,39.0357,64920.0
2023-07-25 14:10:00,39.97,40.03,39.94,40.03,85898.0,39.0357,39.0943,39.0064,39.0943,85898.0
2023-07-25 14:15:00,40.03,40.06,40.0,40.04,60794.0,39.0943,39.1236,39.065,39.104,60794.0
2023-07-25 14:20:00,40.04,40.06,40.0,40.04,63841.0,39.104,39.1236,39.065,39.104,63841.0
2023-07-25 14:25:00,40.04,40.1,40.02,40.09,79356.0,39.104,39.1626,39.0845,39.1529,79356.0
2023-07-25 14:30:00,40.1,40.15,40.09,40.14,91992.0,39.1626,39.2114,39.1529,39.2017,91992.0
2023-07-25 14:35:00,40.14,40.19,40.03,40.04,217020.0,39.2017,39.2505,39.0943,39.104,217020.0
2023-07-25 14:40:00,40.04,40.04,39.88,39.98,129242.0,39.104,39.104,38.9478,39.0454,129242.0
2023-07-25 14:45:00,39.98,39.98,39.64,39.64,196429.0,39.0454,39.0454,38.7134,38.7134,196429.0
2023-07-25 14:50:00,39.65,39.81,39.65,39.8,176760.0,38.7231,38.8794,38.7231,38.8696,176760.0
2023-07-25 14:55:00,39.81,39.86,39.7,39.73,129299.0,38.8794,38.9282,38.772,38.8013,129299.0
2023-07-25 15:00:00,39.74,39.82,39.69,39.72,83642.0,38.811,38.8892,38.7622,38.7915,83642.0
2023-07-25 15:05:00,39.72,39.74,39.66,39.74,109756.0,38.7915,38.811,38.7329,38.811,109756.0
2023-07-25 15:10:00,39.74,39.74,39.63,39.69,108860.0,38.811,38.811,38.7036,38.7622,108860.0
2023-07-25 15:15:00,39.68,39.7,39.61,39.61,114807.0,38.7524,38.772,38.6841,38.6841,114807.0
2023-07-25 15:20:00,39.62,39.72,39.59,39.68,77078.0,38.6938,38.7915,38.6645,38.7524,77078.0
2023-07-25 15:25:00,39.68,39.74,39.67,39.7,75501.0,38.7524,38.811,38.7427,38.772,75501.0
2023-07-25 15:30:00,39.7,39.7,39.56,39.59,162123.0,38.772,38.772,38.6352,38.6645,162123.0
2023-07-25 15:35:00,39.59,39.69,39.56,39.68,156039.0,38.6645,38.7622,38.6352,38.7524,156039.0
2023-07-25 15:40:00,39.69,39.7,39.6,39.61,119759.0,38.7622,38.772,38.6743,38.6841,119759.0
2023-07-25 15:45:00,39.61,39.63,39.53,39.57,189220.0,38.6841,38.7036,38.6059,38.645,189220.0
2023-07-25 15:50:00,39.56,39.56,39.41,39.41,207731.0,38.6352,38.6352,38.4887,38.4887,207731.0
2023-07-25 15:55:00,39.42,39.47,39.37,39.44,252283.0,38.4985,38.5473,38.4497,38.518,252283.0
2023-07-26 09:30:00,39.28,39.83,39.27,39.82,453125.0,38.3618,38.8989,38.352,38.8892,453125.0
2023-07-26 09:35:00,39.82,40.11,39.82,40.02,433412.0,38.8892,39.1724,38.8892,39.0845,433412.0
2023-07-26 09:40:00,40.03,40.45,40.03,40.35,345290.0,39.0943,39.5044,39.0943,39.4068,345290.0
2023-07-26 09:45:00,40.36,40.4,40.09,40.16,267502.0,39.4165,39.4556,39.1529,39.2212,267502.0
2023-07-26 09:50:00,40.14,40.39,40.09,40.19,217985.0,39.2017,39.4458,39.1529,39.2505,217985.0
2023-07-26 09:55:00,40.19,40.28,40.14,40.14,130048.0,39.2505,39.3384,39.2017,39.2017,130048.0
2023-07-26 10:00:00,40.15,40.19,39.94,40.09,222808.0,39.2114,39.2505,39.0064,39.1529,222808.0
2023-07-26 10:05:00,40.09,40.23,39.96,40.08,140593.0,39.1529,39.2896,39.0259,39.1431,140593.0
2023-07-26 10:10:00,40.08,40.14,39.99,40.02,98299.0,39.1431,39.2017,39.0552,39.0845,98299.0
2023-07-26 10:15:00,40.0,40.1,39.9,40.01,164305.0,39.065,39.1626,38.9673,39.0747,164305.0
2023-07-26 10:20:00,40.0,40.11,39.9,40.06,175991.0,39.065,39.1724,38.9673,39.1236,175991.0
2023-07-26 10:25:00,40.05,40.24,40.03,40.18,140459.0,39.1138,39.2993,39.0943,39.2407,140459.0
2023-07-26 10:30:00,40.18,40.24,39.98,39.98,93005.0,39.2407,39.2993,39.0454,39.0454,93005.0
2023-07-26 10:35:00,40.0,40.01,39.88,40.0,147269.0,39.065,39.0747,38.9478,39.065,147269.0
2023-07-26 10:40:00,39.98,39.99,39.78,39.91,165487.0,39.0454,39.0552,38.8501,38.9771,165487.0
2023-07-26 10:45:00,39.92,39.99,39.91,39.93,92172.0,38.9868,39.0552,38.9771,38.9966,92172.0
2023-07-26 10:50:00,39.92,39.94,39.85,39.92,81100.0,38.9868,39.0064,38.9185,38.9868,81100.0
2023-07-26 10:55:00,39.9,39.98,39.83,39.84,95562.0,38.9673,39.0454,38.8989,38.9087,95562.0
2023-07-26 11:00:00,39.83,39.89,39.68,39.89,163618.0,38.8989,38.9575,38.7524,38.9575,163618.0
2023-07-26 11:05:00,39.89,39.97,39.85,39.97,101151.0,38.9575,39.0357,38.9185,39.0357,101151.0
2023-07-26 11:10:00,39.97,40.09,39.96,40.07,121523.0,39.0357,39.1529,39.0259,39.1333,121523.0
2023-07-26 11:15:00,40.07,40.08,39.87,39.89,82375.0,39.1333,39.1431,38.938,38.9575,82375.0
2023-07-26 11:20:00,39.88,39.89,39.77,39.79,52376.0,38.9478,38.9575,38.8403,38.8599,52376.0
2023-07-26 11:25:00,39.78,39.93,39.77,39.85,85669.0,38.8501,38.9966,38.8403,38.9185,85669.0
2023-07-26 11:30:00,39.85,39.93,39.84,39.85,73588.0,38.9185,38.9966,38.9087,38.9185,73588.0
2023-07-26 11:35:00,39.86,39.98,39.86,39.96,90086.0,38.9282,39.0454,38.9282,39.0259,90086.0
2023-07-26 11:40:00,39.97,40.0,39.9,39.92,74521.0,39.0357,39.065,38.9673,38.9868,74521.0
2023-07-26 11:45:00,39.93,39.98,39.89,39.96,60851.0,38.9966,39.0454,38.9575,39.0259,60851.0
2023-07-26 11:50:00,39.96,40.08,39.94,40.07,125401.0,39.0259,39.1431,39.0064,39.1333,125401.0
2023-07-26 11:55:00,40.06,40.11,40.02,40.1,87907.0,39.1236,39.1724,39.0845,39.1626,87907.0
2023-07-26 12:00:00,40.09,40.09,39.99,39.99,74848.0,39.1529,39.1529,39.0552,39.0552,74848.0
2023-07-26 12:05:00,39.99,39.99,39.92,39.96,69404.0,39.0552,39.0552,38.9868,39.0259,69404.0
2023-07-26 12:10:00,39.96,40.03,39.95,39.98,37406.0,39.0259,39.0943,39.0161,39.0454,37406.0
2023-07-26 12:15:00,39.99,40.09,39.98,40.07,34602.0,39.0552,39.1529,39.0454,39.1333,34602.0
2023-07-26 12:20:00,40.09,40.11,40.06,40.08,48570.0,39.1529,39.1724,39.1236,39.1431,48570.0
2023-07-26 12:25:00,40.08,40.12,40.04,40.07,41602.0,39.1431,39.1822,39.104,39.1333,41602.0
2023-07-26 12:30:00,40.07,40.19,40.06,40.17,56095.0,39.1333,39.2505,39.1236,39.231,56095.0
2023-07-26 12:35:00,40.17,40.2,40.05,40.06,70187.0,39.231,39.2603,39.1138,39.1236,70187.0
2023-07-26 12:40:00,40.07,40.12,40.05,40.09,38072.0,39.1333,39.1822,39.1138,39.1529,38072.0
2023-07-26 12:45:00,40.08,40.08,39.99,40.01,65492.0,39.1431,39.1431,39.0552,39.0747,65492.0
2023-07-26 12:50:00,40.01,40.01,39.92,39.94,91044.0,39.0747,39.0747,38.9868,39.0064,91044.0
2023-07-26 12:55:00,39.93,40.01,39.91,40.01,185696.0,38.9966,39.0747,38.9771,39.0747,185696.0
2023-07-26 13:00:00,40.01,40.04,39.95,40.04,90166.0,39.0747,39.104,39.0161,39.104,90166.0
2023-07-26 13:05:00,40.05,40.07,40.02,40.06,31009.0,39.1138,39.1333,39.0845,39.1236,31009.0
2023-07-26 13:10:00,40.05,40.06,40.01,40.02,44173.0,39.1138,39.1236,39.0747,39.0845,44173.0
2023-07-26 13:15:00,40.02,40.09,40.0,40.04,44161.0,39.0845,39.1529,39.065,39.104,44161.0
2023-07-26 13:20:00,40.03,40.06,39.99,40.02,31518.0,39.0943,39.1236,39.0552,39.0845,31518.0
2023-07-26 13:25:00,40.02,40.04,39.97,39.97,40495.0,39.0845,39.104,39.0357,39.0357,40495.0
2023-07-26 13:30:00,39.96,39.96,39.91,39.92,89337.0,39.0259,39.0259,38.9771,38.9868,89337.0
2023-07-26 13:35:00,39.93,39.96,39.91,39.96,56189.0,38.9966,39.0259,38.9771,39.0259,56189.0
2023-07-26 13:40:00,39.96,39.98,39.89,39.9,34562.0,39.0259,39.0454,38.9575,38.9673,34562.0
2023-07-26 13:45:00,39.9,39.94,39.85,39.88,73621.0,38.9673,39.0064,38.9185,38.9478,73621.0
2023-07-26 13:50:00,39.87,39.87,39.79,39.86,116024.0,38.938,38.938,38.8599,38.9282,116024.0
2023-07-26 13:55:00,39.85,39.86,39.79,39.82,44565.0,38.9185,38.9282,38.8599,38.8892,44565.0
2023-07-26 14:00:00,39.77,39.97,39.69,39.9,144831.0,38.8403,39.0357,38.7622,38.9673,144831.0
2023-07-26 14:05:00,39.92,39.96,39.81,39.95,82992.0,38.9868,39.0259,38.8794,39.0161,82992.0
2023-07-26 14:10:00,39.95,40.03,39.89,39.92,131225.0,39.0161,39.0943,38.9575,38.9868,131225.0
2023-07-26 14:15:00,39.92,39.99,39.87,39.94,67129.0,38.9868,39.0552,38.938,39.0064,67129.0
2023-07-26 14:20:00,39.94,39.96,39.88,39.91,65133.0,39.0064,39.0259,38.9478,38.9771,65133.0
2023-07-26 14:25:00,39.91,39.96,39.75,39.92,133325.0,38.9771,39.0259,38.8208,38.9868,133325.0
2023-07-26 14:30:00,39.91,40.04,39.84,39.94,125288.0,38.9771,39.104,38.9087,39.0064,125288.0
2023-07-26 14:35:00,39.96,40.52,39.96,40.5,587768.0,39.0259,39.5728,39.0259,39.5533,587768.0
2023-07-26 14:40:00,40.51,40.75,40.44,40.7,547393.0,39.563,39.7974,39.4947,39.7486,547393.0
2023-07-26 14:45:00,40.71,40.76,40.33,40.45,393786.0,39.7584,39.8072,39.3872,39.5044,393786.0
2023-07-26 14:50:00,40.46,40.64,40.38,40.63,250427.0,39.5142,39.69,39.4361,39.6802,250427.0
2023-07-26 14:55:00,40.63,40.63,40.42,40.51,147782.0,39.6802,39.6802,39.4751,39.563,147782.0
2023-07-26 15:00:00,40.54,40.6,40.39,40.46,168678.0,39.5923,39.6509,39.4458,39.5142,168678.0
2023-07-26 15:05:00,40.48,40.49,39.94,40.0,384958.0,39.5337,39.5435,39.0064,39.065,384958.0
2023-07-26 15:10:00,39.99,40.14,39.91,40.07,239633.0,39.0552,39.2017,38.9771,39.1333,239633.0
2023-07-26 15:15:00,40.06,40.17,39.84,39.98,343004.0,39.1236,39.231,38.9087,39.0454,343004.0
2023-07-26 15:20:00,39.95,40.2,39.95,40.16,230140.0,39.0161,39.2603,39.0161,39.2212,230140.0
2023-07-26 15:25:00,40.16,40.26,40.07,40.24,165532.0,39.2212,39.3189,39.1333,39.2993,165532.0
2023-07-26 15:30:00,40.23,40.28,40.13,40.22,213333.0,39.2896,39.3384,39.1919,39.2798,213333.0
2023-07-26 15:35:00,40.23,40.29,40.11,40.23,172781.0,39.2896,39.3482,39.1724,39.2896,172781.0
2023-07-26 15:40:00,40.23,40.46,40.22,40.45,230748.0,39.2896,39.5142,39.2798,39.5044,230748.0
2023-07-26 15:45:00,40.46,40.5,40.32,40.32,170279.0,39.5142,39.5533,39.3775,39.3775,170279.0
2023-07-26 15:50:00,40.31,40.33,40.15,40.27,220155.0,39.3677,39.3872,39.2114,39.3286,220155.0
2023-07-26 15:55:00,40.28,40.36,40.18,40.33,186810.0,39.3384,39.4165,39.2407,39.3872,186810.0
2023-07-27 09:30:00,41.03,41.2,40.8,41.09,552937.0,40.0709,40.2369,39.8463,40.1295,552937.0
2023-07-27 09:35:00,41.1,41.14,40.79,40.93,338100.0,40.1392,40.1783,39.8365,39.9732,338100.0
2023-07-27 09:40:00,40.92,41.0,40.66,40.81,367855.0,39.9634,40.0416,39.7095,39.856,367855.0
2023-07-27 09:45:00,40.81,40.82,40.64,40.73,322963.0,39.856,39.8658,39.69,39.7779,322963.0
2023-07-27 09:50:00,40.74,40.88,40.61,40.63,213483.0,39.7877,39.9244,39.6607,39.6802,213483.0
2023-07-27 09:55:00,40.62,40.66,40.37,40.66,325961.0,39.6705,39.7095,39.4263,39.7095,325961.0
2023-07-27 10:00:00,40.65,40.7,40.35,40.41,251282.0,39.6998,39.7486,39.4068,39.4654,251282.0
2023-07-27 10:05:00,40.4,40.4,40.25,40.33,378890.0,39.4556,39.4556,39.3091,39.3872,378890.0
2023-07-27 10:10:00,40.33,40.37,40.2,40.35,181907.0,39.3872,39.4263,39.2603,39.4068,181907.0
2023-07-27 10:15:00,40.34,40.53,40.32,40.44,235887.0,39.397,39.5826,39.3775,39.4947,235887.0
2023-07-27 10:20:00,40.46,40.51,40.32,40.45,192438.0,39.5142,39.563,39.3775,39.5044,192438.0
2023-07-27 10:25:00,40.43,40.43,40.15,40.22,251716.0,39.4849,39.4849,39.2114,39.2798,251716.0
2023-07-27 10:30:00,40.22,40.48,40.2,40.47,290492.0,39.2798,39.5337,39.2603,39.524,290492.0
2023-07-27 10:35:00,40.47,40.64,40.39,40.62,375874.0,39.524,39.69,39.4458,39.6705,375874.0
2023-07-27 10:40:00,40.61,40.65,40.55,40.61,200451.0,39.6607,39.6998,39.6021,39.6607,200451.0
2023-07-27 10:45:00,40.6,40.64,40.41,40.5,145518.0,39.6509,39.69,39.4654,39.5533,145518.0
2023-07-27 10:50:00,40.5,40.54,40.3,40.34,169223.0,39.5533,39.5923,39.3579,39.397,169223.0
2023-07-27 10:55:00,40.31,40.39,40.18,40.23,154737.0,39.3677,39.4458,39.2407,39.2896,154737.0
2023-07-27 11:00:00,40.24,40.36,40.21,40.26,117234.0,39.2993,39.4165,39.27,39.3189,117234.0
2023-07-27 11:05:00,40.26,40.27,39.99,40.0,284043.0,39.3189,39.3286,39.0552,39.065,284043.0
2023-07-27 11:10:00,40.01,40.07,39.92,39.98,233344.0,39.0747,39.1333,38.9868,39.0454,233344.0
2023-07-27 11:15:00,39.97,40.15,39.96,40.15,221905.0,39.0357,39.2114,39.0259,39.2114,221905.0
2023-07-27 11:20:00,40.15,40.22,40.1,40.2,99347.0,39.2114,39.2798,39.1626,39.2603,99347.0
2023-07-27 11:25:00,40.2,40.23,40.07,40.13,117202.0,39.2603,39.2896,39.1333,39.1919,117202.0
2023-07-27 11:30:00,40.12,40.16,40.02,40.07,113780.0,39.1822,39.2212,39.0845,39.1333,113780.0
2023-07-27 11:35:00,40.07,40.15,40.05,40.13,77723.0,39.1333,39.2114,39.1138,39.1919,77723.0
2023-07-27 11:40:00,40.13,40.13,39.95,39.96,74585.0,39.1919,39.1919,39.0161,39.0259,74585.0
2023-07-27 11:45:00,39.97,40.03,39.82,39.87,245337.0,39.0357,39.0943,38.8892,38.938,245337.0
2023-07-27 11:50:00,39.87,39.98,39.84,39.97,116534.0,38.938,39.0454,38.9087,39.0357,116534.0
2023-07-27 11:55:00,39.96,40.03,39.9,39.98,96178.0,39.0259,39.0943,38.9673,39.0454,96178.0
2023-07-27 12:00:00,39.97,40.07,39.94,40.07,69697.0,39.0357,39.1333,39.0064,39.1333,69697.0
2023-07-27 12:05:00,40.07,40.19,40.04,40.19,148856.0,39.1333,39.2505,39.104,39.2505,148856.0
2023-07-27 12:10:00,40.19,40.22,40.15,40.21,151362.0,39.2505,39.2798,39.2114,39.27,151362.0
2023-07-27 12:15:00,40.22,40.26,40.17,40.25,193677.0,39.2798,39.3189,39.231,39.3091,193677.0
2023-07-27 12:20:00,40.24,40.31,40.2,40.3,153338.0,39.2993,39.3677,39.2603,39.3579,153338.0
2023-07-27 12:25:00,40.3,40.31,40.24,40.27,102465.0,39.3579,39.3677,39.2993,39.3286,102465.0
2023-07-27 12:30:00,40.27,40.39,40.27,40.35,126749.0,39.3286,39.4458,39.3286,39.4068,126749.0
2023-07-27 12:35:00,40.36,40.42,40.35,40.39,105845.0,39.4165,39.4751,39.4068,39.4458,105845.0
2023-07-27 12:40:00,40.39,40.41,40.32,40.33,93635.0,39.4458,39.4654,39.3775,39.3872,93635.0
2023-07-27 12:45:00,40.32,40.36,40.3,40.34,75031.0,39.3775,39.4165,39.3579,39.397,75031.0
2023-07-27 12:50:00,40.33,40.35,40.23,40.27,194718.0,39.3872,39.4068,39.2896,39.3286,194718.0
2023-07-27 12:55:00,40.28,40.33,40.26,40.31,53387.0,39.3384,39.3872,39.3189,39.3677,53387.0
2023-07-27 13:00:00,40.31,40.38,40.26,40.27,65344.0,39.3677,39.4361,39.3189,39.3286,65344.0
2023-07-27 13:05:00,40.26,40.31,39.96,40.14,372688.0,39.3189,39.3677,39.0259,39.2017,372688.0
2023-07-27 13:10:00,40.14,40.17,40.06,40.11,114734.0,39.2017,39.231,39.1236,39.1724,114734.0
2023-07-27 13:15:00,40.11,40.12,39.86,39.88,263919.0,39.1724,39.1822,38.9282,38.9478,263919.0
2023-07-27 13:20:00,39.87,39.87,39.7,39.78,242831.0,38.938,38.938,38.772,38.8501,242831.0
2023-07-27 13:25:00,39.78,39.81,39.67,39.68,127657.0,38.8501,38.8794,38.7427,38.7524,127657.0
2023-07-27 13:30:00,39.68,39.71,39.56,39.65,285339.0,38.7524,38.7817,38.6352,38.7231,285339.0
2023-07-27 13:35:00,39.65,39.69,39.5,39.5,171120.0,38.7231,38.7622,38.5766,38.5766,171120.0
2023-07-27 13:40:00,39.51,39.63,39.48,39.6,223819.0,38.5864,38.7036,38.5571,38.6743,223819.0
2023-07-27 13:45:00,39.6,39.62,39.48,39.52,129016.0,38.6743,38.6938,38.5571,38.5962,129016.0
2023-07-27 13:50:00,39.52,39.56,39.42,39.49,130716.0,38.5962,38.6352,38.4985,38.5669,130716.0
2023-07-27 13:55:00,39.49,39.62,39.48,39.61,171613.0,38.5669,38.6938,38.5571,38.6841,171613.0
2023-07-27 14:00:00,39.61,39.66,39.47,39.57,114795.0,38.6841,38.7329,38.5473,38.645,114795.0
2023-07-27 14:05:00,39.57,39.63,39.39,39.41,177213.0,38.645,38.7036,38.4692,38.4887,177213.0
2023-07-27 14:10:00,39.41,39.41,39.08,39.13,304876.0,38.4887,38.4887,38.1665,38.2153,304876.0
2023-07-27 14:15:00,39.12,39.34,39.11,39.31,281995.0,38.2055,38.4204,38.1958,38.3911,281995.0
2023-07-27 14:20:00,39.32,39.44,39.23,39.24,127603.0,38.4009,38.518,38.313,38.3227,127603.0
2023-07-27 14:25:00,39.26,39.29,39.03,39.03,379485.0,38.3423,38.3716,38.1176,38.1176,379485.0
2023-07-27 14:30:00,39.02,39.13,38.95,38.96,302409.0,38.1079,38.2153,38.0395,38.0493,302409.0
2023-07-27 14:35:00,38.95,38.98,38.71,38.81,269120.0,38.0395,38.0688,37.8051,37.9028,269120.0
2023-07-27 14:40:00,38.81,38.94,38.76,38.91,155464.0,37.9028,38.0297,37.8539,38.0004,155464.0
2023-07-27 14:45:00,38.92,38.96,38.84,38.9,151365.0,38.0102,38.0493,37.9321,37.9907,151365.0
2023-07-27 14:50:00,38.89,38.9,38.8,38.84,150113.0,37.9809,37.9907,37.893,37.9321,150113.0
2023-07-27 14:55:00,38.83,38.83,38.62,38.62,218040.0,37.9223,37.9223,37.7172,37.7172,218040.0
2023-07-27 15:00:00,38.61,38.7,38.55,38.59,214229.0,37.7074,37.7953,37.6489,37.6879,214229.0
2023-07-27 15:05:00,38.6,38.65,38.51,38.65,202616.0,37.6977,37.7465,37.6098,37.7465,202616.0
2023-07-27 15:10:00,38.65,38.83,38.64,38.82,263702.0,37.7465,37.9223,37.7367,37.9125,263702.0
2023-07-27 15:15:00,38.82,38.89,38.73,38.81,273456.0,37.9125,37.9809,37.8246,37.9028,273456.0
2023-07-27 15:20:00,38.82,38.82,38.62,38.62,148525.0,37.9125,37.9125,37.7172,37.7172,148525.0
2023-07-27 15:25:00,38.62,38.7,38.59,38.62,108946.0,37.7172,37.7953,37.6879,37.7172,108946.0
2023-07-27 15:30:00,38.62,38.77,38.62,38.63,152150.0,37.7172,37.8637,37.7172,37.727,152150.0
2023-07-27 15:35:00,38.63,38.65,38.49,38.49,161003.0,37.727,37.7465,37.5903,37.5903,161003.0
2023-07-27 15:40:00,38.49,38.55,38.43,38.45,185206.0,37.5903,37.6489,37.5317,37.5512,185206.0
2023-07-27 15:45:00,38.45,38.49,38.29,38.4,241940.0,37.5512,37.5903,37.3949,37.5024,241940.0
2023-07-27 15:50:00,38.4,38.62,38.38,38.55,243726.0,37.5024,37.7172,37.4828,37.6489,243726.0
2023-07-27 15:55:00,38.54,38.82,38.51,38.75,345393.0,37.6391,37.9125,37.6098,37.8442,345393.0
2023-07-28 09:30:00,39.96,40.18,39.8,39.95,597638.0,39.0259,39.2407,38.8696,39.0161,597638.0
2023-07-28 09:35:00,39.94,40.05,39.65,39.99,341899.0,39.0064,39.1138,38.7231,39.0552,341899.0
2023-07-28 09:40:00,40.0,40.36,40.0,40.14,566840.0,39.065,39.4165,39.065,39.2017,566840.0
2023-07-28 09:45:00,40.16,40.39,40.15,40.35,330386.0,39.2212,39.4458,39.2114,39.4068,330386.0
2023-07-28 09:50:00,40.36,40.42,40.16,40.2,261888.0,39.4165,39.4751,39.2212,39.2603,261888.0
2023-07-28 09:55:00,40.2,40.33,40.1,40.13,174579.0,39.2603,39.3872,39.1626,39.1919,174579.0
2023-07-28 10:00:00,40.16,40.39,40.07,40.22,259311.0,39.2212,39.4458,39.1333,39.2798,259311.0
2023-07-28 10:05:00,40.22,40.3,40.04,40.28,141476.0,39.2798,39.3579,39.104,39.3384,141476.0
2023-07-28 10:10:00,40.27,40.46,40.25,40.44,212044.0,39.3286,39.5142,39.3091,39.4947,212044.0
2023-07-28 10:15:00,40.43,40.53,40.37,40.46,193531.0,39.4849,39.5826,39.4263,39.5142,193531.0
2023-07-28 10:20:00,40.48,40.52,40.34,40.37,95416.0,39.5337,39.5728,39.397,39.4263,95416.0
2023-07-28 10:25:00,40.37,40.38,40.01,40.13,281809.0,39.4263,39.4361,39.0747,39.1919,281809.0
2023-07-28 10:30:00,40.14,40.21,40.07,40.12,321043.0,39.2017,39.27,39.1333,39.1822,321043.0
2023-07-28 10:35:00,40.11,40.15,40.01,40.08,155594.0,39.1724,39.2114,39.0747,39.1431,155594.0
2023-07-28 10:40:00,40.08,40.12,39.97,40.04,146044.0,39.1431,39.1822,39.0357,39.104,146044.0
2023-07-28 10:45:00,40.04,40.19,39.96,40.19,168276.0,39.104,39.2505,39.0259,39.2505,168276.0
2023-07-28 10:50:00,40.19,40.24,40.05,40.09,118609.0,39.2505,39.2993,39.1138,39.1529,118609.0
2023-07-28 10:55:00,40.12,40.31,40.1,40.29,109615.0,39.1822,39.3677,39.1626,39.3482,109615.0
2023-07-28 11:00:00,40.29,40.29,40.13,40.22,116635.0,39.3482,39.3482,39.1919,39.2798,116635.0
2023-07-28 11:05:00,40.22,40.24,40.16,40.17,54043.0,39.2798,39.2993,39.2212,39.231,54043.0
2023-07-28 11:10:00,40.16,40.25,40.13,40.19,56759.0,39.2212,39.3091,39.1919,39.2505,56759.0
2023-07-28 11:15:00,40.19,40.23,40.14,40.15,61416.0,39.2505,39.2896,39.2017,39.2114,61416.0
2023-07-28 11:20:00,40.15,40.28,40.15,40.27,81964.0,39.2114,39.3384,39.2114,39.3286,81964.0
2023-07-28 11:25:00,40.28,40.38,40.26,40.29,81225.0,39.3384,39.4361,39.3189,39.3482,81225.0
2023-07-28 11:30:00,40.28,40.35,40.22,40.22,115754.0,39.3384,39.4068,39.2798,39.2798,115754.0
2023-07-28 11:35:00,40.22,40.31,40.2,40.3,123397.0,39.2798,39.3677,39.2603,39.3579,123397.0
2023-07-28 11:40:00,40.3,40.39,40.26,40.35,58778.0,39.3579,39.4458,39.3189,39.4068,58778.0
2023-07-28 11:45:00,40.35,40.42,40.31,40.32,94345.0,39.4068,39.4751,39.3677,39.3775,94345.0
2023-07-28 11:50:00,40.32,40.38,40.26,40.27,75762.0,39.3775,39.4361,39.3189,39.3286,75762.0
2023-07-28 11:55:00,40.27,40.37,40.24,40.37,80683.0,39.3286,39.4263,39.2993,39.4263,80683.0
2023-07-28 12:00:00,40.36,40.36,40.14,40.25,191706.0,39.4165,39.4165,39.2017,39.3091,191706.0
2023-07-28 12:05:00,40.25,40.25,40.14,40.18,91517.0,39.3091,39.3091,39.2017,39.2407,91517.0
2023-07-28 12:10:00,40.17,40.33,40.17,40.33,137265.0,39.231,39.3872,39.231,39.3872,137265.0
2023-07-28 12:15:00,40.32,40.41,40.31,40.33,125956.0,39.3775,39.4654,39.3677,39.3872,125956.0
2023-07-28 12:20:00,40.33,40.38,40.33,40.34,143888.0,39.3872,39.4361,39.3872,39.397,143888.0
2023-07-28 12:25:00,40.33,40.4,40.33,40.39,97856.0,39.3872,39.4556,39.3872,39.4458,97856.0
2023-07-28 12:30:00,40.39,40.43,40.33,40.37,172845.0,39.4458,39.4849,39.3872,39.4263,172845.0
2023-07-28 12:35:00,40.37,40.43,40.35,40.36,109513.0,39.4263,39.4849,39.4068,39.4165,109513.0
2023-07-28 12:40:00,40.37,40.42,40.33,40.39,82537.0,39.4263,39.4751,39.3872,39.4458,82537.0
2023-07-28 12:45:00,40.39,40.42,40.37,40.39,96480.0,39.4458,39.4751,39.4263,39.4458,96480.0
2023-07-28 12:50:00,40.39,40.52,40.38,40.43,151628.0,39.4458,39.5728,39.4361,39.4849,151628.0
2023-07-28 12:55:00,40.43,40.45,40.36,40.4,94750.0,39.4849,39.5044,39.4165,39.4556,94750.0
2023-07-28 13:00:00,40.4,40.4,40.29,40.33,106648.0,39.4556,39.4556,39.3482,39.3872,106648.0
2023-07-28 13:05:00,40.33,40.34,40.21,40.23,108743.0,39.3872,39.397,39.27,39.2896,108743.0
2023-07-28 13:10:00,40.22,40.32,40.19,40.31,125595.0,39.2798,39.3775,39.2505,39.3677,125595.0
2023-07-28 13:15:00,40.31,40.33,40.24,40.27,123550.0,39.3677,39.3872,39.2993,39.3286,123550.0
2023-07-28 13:20:00,40.27,40.27,40.14,40.22,150755.0,39.3286,39.3286,39.2017,39.2798,150755.0
2023-07-28 13:25:00,40.23,40.23,40.14,40.15,85261.0,39.2896,39.2896,39.2017,39.2114,85261.0
2023-07-28 13:30:00,40.15,40.17,40.03,40.04,198492.0,39.2114,39.231,39.0943,39.104,198492.0
2023-07-28 13:35:00,40.04,40.04,39.93,40.02,133647.0,39.104,39.104,38.9966,39.0845,133647.0
2023-07-28 13:40:00,40.02,40.02,39.83,39.91,222227.0,39.0845,39.0845,38.8989,38.9771,222227.0
2023-07-28 13:45:00,39.91,39.92,39.79,39.82,170516.0,38.9771,38.9868,38.8599,38.8892,170516.0
2023-07-28 13:50:00,39.82,40.05,39.8,40.05,203479.0,38.8892,39.1138,38.8696,39.1138,203479.0
2023-07-28 13:55:00,40.05,40.19,40.03,40.18,178034.0,39.1138,39.2505,39.0943,39.2407,178034.0
2023-07-28 14:00:00,40.18,40.27,40.17,40.23,165624.0,39.2407,39.3286,39.231,39.2896,165624.0
2023-07-28 14:05:00,40.24,40.27,40.19,40.26,152015.0,39.2993,39.3286,39.2505,39.3189,152015.0
2023-07-28 14:10:00,40.26,40.28,40.16,40.19,115662.0,39.3189,39.3384,39.2212,39.2505,115662.0
2023-07-28 14:15:00,40.2,40.26,40.18,40.24,83408.0,39.2603,39.3189,39.2407,39.2993,83408.0
2023-07-28 14:20:00,40.25,40.33,40.23,40.29,93175.0,39.3091,39.3872,39.2896,39.3482,93175.0
2023-07-28 14:25:00,40.28,40.36,40.27,40.34,135649.0,39.3384,39.4165,39.3286,39.397,135649.0
2023-07-28 14:30:00,40.34,40.37,40.31,40.36,62852.0,39.397,39.4263,39.3677,39.4165,62852.0
2023-07-28 14:35:00,40.36,40.38,40.21,40.24,83653.0,39.4165,39.4361,39.27,39.2993,83653.0
2023-07-28 14:40:00,40.24,40.33,40.22,40.32,122976.0,39.2993,39.3872,39.2798,39.3775,122976.0
2023-07-28 14:45:00,40.32,40.35,40.3,40.33,90708.0,39.3775,39.4068,39.3579,39.3872,90708.0
2023-07-28 14:50:00,40.32,40.42,40.32,40.39,115336.0,39.3775,39.4751,39.3775,39.4458,115336.0
2023-07-28 14:55:00,40.39,40.39,40.29,40.32,106074.0,39.4458,39.4458,39.3482,39.3775,106074.0
2023-07-28 15:00:00,40.33,40.36,40.29,40.34,111985.0,39.3872,39.4165,39.3482,39.397,111985.0
2023-07-28 15:05:00,40.34,40.37,40.32,40.36,120926.0,39.397,39.4263,39.3775,39.4165,120926.0
2023-07-28 15:10:00,40.35,40.4,40.33,40.34,95746.0,39.4068,39.4556,39.3872,39.397,95746.0
2023-07-28 15:15:00,40.34,40.42,40.34,40.4,97010.0,39.397,39.4751,39.397,39.4556,97010.0
2023-07-28 15:20:00,40.39,40.4,40.25,40.27,145801.0,39.4458,39.4556,39.3091,39.3286,145801.0
2023-07-28 15:25:00,40.26,40.34,40.23,40.23,277723.0,39.3189,39.397,39.2896,39.2896,277723.0
2023-07-28 15:30:00,40.23,40.33,40.2,40.32,149653.0,39.2896,39.3872,39.2603,39.3775,149653.0
2023-07-28 15:35:00,40.32,40.34,40.25,40.27,204601.0,39.3775,39.397,39.3091,39.3286,204601.0
2023-07-28 15:40:00,40.27,40.29,40.19,40.24,172208.0,39.3286,39.3482,39.2505,39.2993,172208.0
2023-07-28 15:45:00,40.23,40.29,40.2,40.26,305319.0,39.2896,39.3482,39.2603,39.3189,305319.0
2023-07-28 15:50:00,40.25,40.38,40.22,40.32,365059.0,39.3091,39.4361,39.2798,39.3775,365059.0
2023-07-28 15:55:00,40.32,40.33,40.22,40.27,264574.0,39.3775,39.3872,39.2798,39.3286,264574.0
2023-07-31 09:30:00,40.55,41.19,40.51,41.16,437879.0,39.6021,40.2271,39.563,40.1978,437879.0
2023-07-31 09:35:00,41.17,41.24,40.67,40.77,341605.0,40.2076,40.276,39.7193,39.817,341605.0
2023-07-31 09:40:00,40.77,41.17,40.69,41.13,225271.0,39.817,40.2076,39.7388,40.1685,225271.0
2023-07-31 09:45:00,41.15,41.35,41.09,41.26,280340.0,40.1881,40.3834,40.1295,40.2955,280340.0
2023-07-31 09:50:00,41.27,41.42,41.16,41.23,260127.0,40.3053,40.4518,40.1978,40.2662,260127.0
2023-07-31 09:55:00,41.22,41.26,41.02,41.23,303432.0,40.2564,40.2955,40.0611,40.2662,303432.0
2023-07-31 10:00:00,41.24,41.31,41.11,41.22,162554.0,40.276,40.3443,40.149,40.2564,162554.0
2023-07-31 10:05:00,41.22,41.39,41.2,41.25,105131.0,40.2564,40.4225,40.2369,40.2857,105131.0
2023-07-31 10:10:00,41.25,41.34,41.22,41.34,55037.0,40.2857,40.3736,40.2564,40.3736,55037.0
2023-07-31 10:15:00,41.34,41.52,41.34,41.46,234669.0,40.3736,40.5494,40.3736,40.4908,234669.0
2023-07-31 10:20:00,41.44,41.46,41.31,41.45,257204.0,40.4713,40.4908,40.3443,40.4811,257204.0
2023-07-31 10:25:00,41.45,41.47,41.26,41.3,162191.0,40.4811,40.5006,40.2955,40.3346,162191.0
2023-07-31 10:30:00,41.31,41.39,41.12,41.22,202157.0,40.3443,40.4225,40.1588,40.2564,202157.0
2023-07-31 10:35:00,41.23,41.3,41.15,41.24,149457.0,40.2662,40.3346,40.1881,40.276,149457.0
2023-07-31 10:40:00,41.23,41.36,41.15,41.25,186809.0,40.2662,40.3932,40.1881,40.2857,186809.0
2023-07-31 10:45:00,41.25,41.31,41.13,41.13,225616.0,40.2857,40.3443,40.1685,40.1685,225616.0
2023-07-31 10:50:00,41.12,41.18,41.02,41.06,141837.0,40.1588,40.2174,40.0611,40.1002,141837.0
2023-07-31 10:55:00,41.05,41.06,40.92,41.03,171386.0,40.0904,40.1002,39.9634,40.0709,171386.0
2023-07-31 11:00:00,41.02,41.12,41.01,41.05,149904.0,40.0611,40.1588,40.0513,40.0904,149904.0
2023-07-31 11:05:00,41.05,41.22,40.96,41.2,125635.0,40.0904,40.2564,40.0025,40.2369,125635.0
2023-07-31 11:10:00,41.21,41.3,41.19,41.2,105105.0,40.2467,40.3346,40.2271,40.2369,105105.0
2023-07-31 11:15:00,41.21,41.28,41.14,41.28,85381.0,40.2467,40.315,40.1783,40.315,85381.0
2023-07-31 11:20:00,41.27,41.29,41.19,41.23,89053.0,40.3053,40.3248,40.2271,40.2662,89053.0
2023-07-31 11:25:00,41.22,41.31,41.17,41.29,71315.0,40.2564,40.3443,40.2076,40.3248,71315.0
2023-07-31 11:30:00,41.3,41.34,41.16,41.26,235718.0,40.3346,40.3736,40.1978,40.2955,235718.0
2023-07-31 11:35:00,41.25,41.36,41.2,41.29,79049.0,40.2857,40.3932,40.2369,40.3248,79049.0
2023-07-31 11:40:00,41.28,41.35,41.23,41.35,109217.0,40.315,40.3834,40.2662,40.3834,109217.0
2023-07-31 11:45:00,41.34,41.4,41.27,41.37,99605.0,40.3736,40.4322,40.3053,40.4029,99605.0
2023-07-31 11:50:00,41.37,41.38,41.18,41.2,184788.0,40.4029,40.4127,40.2174,40.2369,184788.0
2023-07-31 11:55:00,41.2,41.28,41.18,41.27,137784.0,40.2369,40.315,40.2174,40.3053,137784.0
2023-07-31 12:00:00,41.28,41.3,41.23,41.25,108613.0,40.315,40.3346,40.2662,40.2857,108613.0
2023-07-31 12:05:00,41.24,41.24,41.15,41.18,56372.0,40.276,40.276,40.1881,40.2174,56372.0
2023-07-31 12:10:00,41.18,41.27,41.17,41.23,56035.0,40.2174,40.3053,40.2076,40.2662,56035.0
2023-07-31 12:15:00,41.24,41.28,41.18,41.26,64676.0,40.276,40.315,40.2174,40.2955,64676.0
2023-07-31 12:20:00,41.26,41.33,41.25,41.32,138239.0,40.2955,40.3639,40.2857,40.3541,138239.0
2023-07-31 12:25:00,41.33,41.37,41.25,41.31,85419.0,40.3639,40.4029,40.2857,40.3443,85419.0
2023-07-31 12:30:00,41.3,41.31,41.24,41.28,55948.0,40.3346,40.3443,40.276,40.315,55948.0
2023-07-31 12:35:00,41.29,41.29,41.22,41.24,106299.0,40.3248,40.3248,40.2564,40.276,106299.0
2023-07-31 12:40:00,41.24,41.24,41.11,41.14,89604.0,40.276,40.276,40.149,40.1783,89604.0
2023-07-31 12:45:00,41.13,41.17,41.1,41.16,69560.0,40.1685,40.2076,40.1392,40.1978,69560.0
2023-07-31 12:50:00,41.16,41.16,41.05,41.09,79263.0,40.1978,40.1978,40.0904,40.1295,79263.0
2023-07-31 12:55:00,41.08,41.11,41.01,41.07,120739.0,40.1197,40.149,40.0513,40.1099,120739.0
2023-07-31 13:00:00,41.07,41.07,40.9,40.94,156985.0,40.1099,40.1099,39.9439,39.983,156985.0
2023-07-31 13:05:00,40.94,41.11,40.93,41.11,86757.0,39.983,40.149,39.9732,40.149,86757.0
2023-07-31 13:10:00,41.12,41.14,41.05,41.05,65174.0,40.1588,40.1783,40.0904,40.0904,65174.0
2023-07-31 13:15:00,41.05,41.07,40.91,40.97,98127.0,40.0904,40.1099,39.9537,40.0123,98127.0
2023-07-31 13:20:00,40.96,41.13,40.96,41.1,75459.0,40.0025,40.1685,40.0025,40.1392,75459.0
2023-07-31 13:25:00,41.09,41.23,41.07,41.17,123051.0,40.1295,40.2662,40.1099,40.2076,123051.0
2023-07-31 13:30:00,41.17,41.27,41.16,41.25,67327.0,40.2076,40.3053,40.1978,40.2857,67327.0
2023-07-31 13:35:00,41.25,41.33,41.25,41.33,91740.0,40.2857,40.3639,40.2857,40.3639,91740.0
2023-07-31 13:40:00,41.32,41.35,41.24,41.32,59207.0,40.3541,40.3834,40.276,40.3541,59207.0
2023-07-31 13:45:00,41.31,41.33,41.27,41.31,58662.0,40.3443,40.3639,40.3053,40.3443,58662.0
2023-07-31 13:50:00,41.31,41.33,41.26,41.26,53710.0,40.3443,40.3639,40.2955,40.2955,53710.0
2023-07-31 13:55:00,41.25,41.32,41.22,41.32,62894.0,40.2857,40.3541,40.2564,40.3541,62894.0
2023-07-31 14:00:00,41.33,41.39,41.29,41.38,93685.0,40.3639,40.4225,40.3248,40.4127,93685.0
2023-07-31 14:05:00,41.38,41.41,41.31,41.34,103706.0,40.4127,40.442,40.3443,40.3736,103706.0
2023-07-31 14:10:00,41.33,41.37,41.29,41.31,93833.0,40.3639,40.4029,40.3248,40.3443,93833.0
2023-07-31 14:15:00,41.31,41.33,41.3,41.32,44020.0,40.3443,40.3639,40.3346,40.3541,44020.0
2023-07-31 14:20:00,41.32,41.32,41.24,41.25,75030.0,40.3541,40.3541,40.276,40.2857,75030.0
2023-07-31 14:25:00,41.26,41.32,41.23,41.31,92768.0,40.2955,40.3541,40.2662,40.3443,92768.0
2023-07-31 14:30:00,41.3,41.35,41.26,41.29,74341.0,40.3346,40.3834,40.2955,40.3248,74341.0
2023-07-31 14:35:00,41.28,41.33,41.28,41.32,58715.0,40.315,40.3639,40.315,40.3541,58715.0
2023-07-31 14:40:00,41.32,41.36,41.3,41.33,73896.0,40.3541,40.3932,40.3346,40.3639,73896.0
2023-07-31 14:45:00,41.32,41.35,41.28,41.34,59657.0,40.3541,40.3834,40.315,40.3736,59657.0
2023-07-31 14:50:00,41.35,41.36,41.31,41.34,68035.0,40.3834,40.3932,40.3443,40.3736,68035.0
2023-07-31 14:55:00,41.33,41.41,41.33,41.41,86151.0,40.3639,40.442,40.3639,40.442,86151.0
2023-07-31 15:00:00,41.41,41.43,41.33,41.34,99177.0,40.442,40.4615,40.3639,40.3736,99177.0
2023-07-31 15:05:00,41.34,41.35,41.29,41.31,56095.0,40.3736,40.3834,40.3248,40.3443,56095.0
2023-07-31 15:10:00,41.3,41.32,41.25,41.3,78213.0,40.3346,40.3541,40.2857,40.3346,78213.0
2023-07-31 15:15:00,41.29,41.33,41.25,41.32,77874.0,40.3248,40.3639,40.2857,40.3541,77874.0
2023-07-31 15:20:00,41.33,41.37,41.32,41.33,108535.0,40.3639,40.4029,40.3541,40.3639,108535.0
2023-07-31 15:25:00,41.33,41.38,41.3,41.38,112136.0,40.3639,40.4127,40.3346,40.4127,112136.0
2023-07-31 15:30:00,41.38,41.4,41.22,41.27,189968.0,40.4127,40.4322,40.2564,40.3053,189968.0
2023-07-31 15:35:00,41.27,41.3,41.24,41.24,115129.0,40.3053,40.3346,40.276,40.276,115129.0
2023-07-31 15:40:00,41.23,41.33,41.22,41.32,105370.0,40.2662,40.3639,40.2564,40.3541,105370.0
2023-07-31 15:45:00,41.32,41.36,41.2,41.26,219007.0,40.3541,40.3932,40.2369,40.2955,219007.0
2023-07-31 15:50:00,41.25,41.45,41.22,41.44,362078.0,40.2857,40.4811,40.2564,40.4713,362078.0
2023-07-31 15:55:00,41.45,41.65,41.42,41.61,537109.0,40.4811,40.6764,40.4518,40.6373,537109.0
2023-08-01 09:30:00,40.8,40.84,40.29,40.3,777658.0,39.8463,39.8853,39.3482,39.3579,777658.0
2023-08-01 09:35:00,40.29,40.95,40.26,40.73,486961.0,39.3482,39.9927,39.3189,39.7779,486961.0
2023-08-01 09:40:00,40.75,40.77,40.37,40.47,291973.0,39.7974,39.817,39.4263,39.524,291973.0
2023-08-01 09:45:00,40.48,40.74,40.33,40.71,221292.0,39.5337,39.7877,39.3872,39.7584,221292.0
2023-08-01 09:50:00,40.68,40.78,40.6,40.72,202097.0,39.7291,39.8267,39.6509,39.7681,202097.0
2023-08-01 09:55:00,40.72,40.86,40.6,40.85,215001.0,39.7681,39.9049,39.6509,39.8951,215001.0
2023-08-01 10:00:00,40.87,40.98,40.67,40.79,269133.0,39.9146,40.022,39.7193,39.8365,269133.0
2023-08-01 10:05:00,40.79,40.88,40.52,40.56,287026.0,39.8365,39.9244,39.5728,39.6119,287026.0
2023-08-01 10:10:00,40.55,40.73,40.26,40.26,363542.0,39.6021,39.7779,39.3189,39.3189,363542.0
2023-08-01 10:15:00,40.26,40.28,39.98,40.07,564228.0,39.3189,39.3384,39.0454,39.1333,564228.0
2023-08-01 10:20:00,40.07,40.07,39.87,40.01,278718.0,39.1333,39.1333,38.938,39.0747,278718.0
2023-08-01 10:25:00,40.0,40.01,39.82,39.88,286669.0,39.065,39.0747,38.8892,38.9478,286669.0
2023-08-01 10:30:00,39.87,40.02,39.77,39.96,337772.0,38.938,39.0845,38.8403,39.0259,337772.0
2023-08-01 10:35:00,39.96,40.09,39.92,40.04,257378.0,39.0259,39.1529,38.9868,39.104,257378.0
2023-08-01 10:40:00,40.04,40.21,39.95,40.01,397642.0,39.104,39.27,39.0161,39.0747,397642.0
2023-08-01 10:45:00,40.01,40.24,39.95,40.24,295129.0,39.0747,39.2993,39.0161,39.2993,295129.0
2023-08-01 10:50:00,40.23,40.35,40.13,40.27,205116.0,39.2896,39.4068,39.1919,39.3286,205116.0
2023-08-01 10:55:00,40.28,40.33,40.08,40.2,293939.0,39.3384,39.3872,39.1431,39.2603,293939.0
2023-08-01 11:00:00,40.22,40.26,40.1,40.16,260426.0,39.2798,39.3189,39.1626,39.2212,260426.0
2023-08-01 11:05:00,40.15,40.25,40.07,40.25,198139.0,39.2114,39.3091,39.1333,39.3091,198139.0
2023-08-01 11:10:00,40.25,40.28,40.09,40.09,155911.0,39.3091,39.3384,39.1529,39.1529,155911.0
2023-08-01 11:15:00,40.09,40.18,40.03,40.17,191963.0,39.1529,39.2407,39.0943,39.231,191963.0
2023-08-01 11:20:00,40.17,40.21,40.1,40.15,110352.0,39.231,39.27,39.1626,39.2114,110352.0
2023-08-01 11:25:00,40.14,40.29,40.11,40.28,146521.0,39.2017,39.3482,39.1724,39.3384,146521.0
2023-08-01 11:30:00,40.28,40.39,40.26,40.39,161768.0,39.3384,39.4458,39.3189,39.4458,161768.0
2023-08-01 11:35:00,40.39,40.49,40.38,40.44,136806.0,39.4458,39.5435,39.4361,39.4947,136806.0
2023-08-01 11:40:00,40.44,40.49,40.33,40.33,106425.0,39.4947,39.5435,39.3872,39.3872,106425.0
2023-08-01 11:45:00,40.33,40.37,40.29,40.36,102940.0,39.3872,39.4263,39.3482,39.4165,102940.0
2023-08-01 11:50:00,40.35,40.39,40.32,40.38,131173.0,39.4068,39.4458,39.3775,39.4361,131173.0
2023-08-01 11:55:00,40.37,40.43,40.34,40.43,186633.0,39.4263,39.4849,39.397,39.4849,186633.0
2023-08-01 12:00:00,40.42,40.45,40.26,40.31,197997.0,39.4751,39.5044,39.3189,39.3677,197997.0
2023-08-01 12:05:00,40.31,40.34,40.22,40.29,97581.0,39.3677,39.397,39.2798,39.3482,97581.0
2023-08-01 12:10:00,40.3,40.32,40.23,40.31,117219.0,39.3579,39.3775,39.2896,39.3677,117219.0
2023-08-01 12:15:00,40.31,40.34,40.24,40.25,43317.0,39.3677,39.397,39.2993,39.3091,43317.0
2023-08-01 12:20:00,40.25,40.27,40.18,40.23,74029.0,39.3091,39.3286,39.2407,39.2896,74029.0
2023-08-01 12:25:00,40.23,40.3,40.22,40.26,49051.0,39.2896,39.3579,39.2798,39.3189,49051.0
2023-08-01 12:30:00,40.26,40.37,40.22,40.33,108279.0,39.3189,39.4263,39.2798,39.3872,108279.0
2023-08-01 12:35:00,40.32,40.39,40.32,40.39,82574.0,39.3775,39.4458,39.3775,39.4458,82574.0
2023-08-01 12:40:00,40.39,40.5,40.39,40.49,163244.0,39.4458,39.5533,39.4458,39.5435,163244.0
2023-08-01 12:45:00,40.49,40.57,40.44,40.44,114578.0,39.5435,39.6216,39.4947,39.4947,114578.0
2023-08-01 12:50:00,40.44,40.48,40.38,40.46,142137.0,39.4947,39.5337,39.4361,39.5142,142137.0
2023-08-01 12:55:00,40.46,40.51,40.4,40.49,159561.0,39.5142,39.563,39.4556,39.5435,159561.0
2023-08-01 13:00:00,40.49,40.55,40.46,40.55,71405.0,39.5435,39.6021,39.5142,39.6021,71405.0
2023-08-01 13:05:00,40.54,40.58,40.52,40.55,63365.0,39.5923,39.6314,39.5728,39.6021,63365.0
2023-08-01 13:10:00,40.55,40.56,40.47,40.51,98986.0,39.6021,39.6119,39.524,39.563,98986.0
2023-08-01 13:15:00,40.51,40.6,40.49,40.56,82957.0,39.563,39.6509,39.5435,39.6119,82957.0
2023-08-01 13:20:00,40.57,40.72,40.57,40.71,60709.0,39.6216,39.7681,39.6216,39.7584,60709.0
2023-08-01 13:25:00,40.72,40.73,40.66,40.67,46297.0,39.7681,39.7779,39.7095,39.7193,46297.0
2023-08-01 13:30:00,40.68,40.73,40.66,40.73,41442.0,39.7291,39.7779,39.7095,39.7779,41442.0
2023-08-01 13:35:00,40.72,40.73,40.58,40.6,77838.0,39.7681,39.7779,39.6314,39.6509,77838.0
2023-08-01 13:40:00,40.59,40.67,40.58,40.66,48309.0,39.6412,39.7193,39.6314,39.7095,48309.0
2023-08-01 13:45:00,40.66,40.67,40.62,40.64,51794.0,39.7095,39.7193,39.6705,39.69,51794.0
2023-08-01 13:50:00,40.65,40.68,40.62,40.64,29454.0,39.6998,39.7291,39.6705,39.69,29454.0
2023-08-01 13:55:00,40.63,40.71,40.62,40.68,44342.0,39.6802,39.7584,39.6705,39.7291,44342.0
2023-08-01 14:00:00,40.69,40.74,40.69,40.72,83057.0,39.7388,39.7877,39.7388,39.7681,83057.0
2023-08-01 14:05:00,40.73,40.8,40.68,40.8,116472.0,39.7779,39.8463,39.7291,39.8463,116472.0
2023-08-01 14:10:00,40.79,40.82,40.74,40.82,77973.0,39.8365,39.8658,39.7877,39.8658,77973.0
2023-08-01 14:15:00,40.82,40.93,40.81,40.9,176284.0,39.8658,39.9732,39.856,39.9439,176284.0
2023-08-01 14:20:00,40.9,40.91,40.76,40.77,104492.0,39.9439,39.9537,39.8072,39.817,104492.0
2023-08-01 14:25:00,40.77,40.8,40.7,40.77,119708.0,39.817,39.8463,39.7486,39.817,119708.0
2023-08-01 14:30:00,40.78,40.8,40.7,40.72,50818.0,39.8267,39.8463,39.7486,39.7681,50818.0
2023-08-01 14:35:00,40.73,40.79,40.73,40.78,53964.0,39.7779,39.8365,39.7779,39.8267,53964.0
2023-08-01 14:40:00,40.79,40.8,40.74,40.8,99421.0,39.8365,39.8463,39.7877,39.8463,99421.0
2023-08-01 14:45:00,40.8,40.92,40.79,40.92,113899.0,39.8463,39.9634,39.8365,39.9634,113899.0
2023-08-01 14:50:00,40.91,40.92,40.8,40.83,84276.0,39.9537,39.9634,39.8463,39.8756,84276.0
2023-08-01 14:55:00,40.82,40.86,40.77,40.84,57474.0,39.8658,39.9049,39.817,39.8853,57474.0
2023-08-01 15:00:00,40.85,40.95,40.83,40.94,40373.0,39.8951,39.9927,39.8756,39.983,40373.0
2023-08-01 15:05:00,40.95,40.97,40.9,40.95,66852.0,39.9927,40.0123,39.9439,39.9927,66852.0
2023-08-01 15:10:00,40.95,41.0,40.93,40.96,65894.0,39.9927,40.0416,39.9732,40.0025,65894.0
2023-08-01 15:15:00,40.96,41.0,40.93,40.94,103175.0,40.0025,40.0416,39.9732,39.983,103175.0
2023-08-01 15:20:00,40.94,41.0,40.94,40.96,59977.0,39.983,40.0416,39.983,40.0025,59977.0
2023-08-01 15:25:00,40.96,40.98,40.89,40.93,92861.0,40.0025,40.022,39.9342,39.9732,92861.0
2023-08-01 15:30:00,40.93,41.04,40.92,41.02,147617.0,39.9732,40.0806,39.9634,40.0611,147617.0
2023-08-01 15:35:00,41.02,41.02,40.89,40.9,110535.0,40.0611,40.0611,39.9342,39.9439,110535.0
2023-08-01 15:40:00,40.9,40.91,40.81,40.83,142918.0,39.9439,39.9537,39.856,39.8756,142918.0
2023-08-01 15:45:00,40.83,41.0,40.82,41.0,125322.0,39.8756,40.0416,39.8658,40.0416,125322.0
2023-08-01 15:50:00,41.0,41.13,40.99,41.11,264221.0,40.0416,40.1685,40.0318,40.149,264221.0
2023-08-01 15:55:00,41.1,41.1,40.99,41.04,189101.0,40.1392,40.1392,40.0318,40.0806,189101.0
2023-08-02 09:30:00,39.66,39.85,39.3,39.48,641779.0,38.7329,38.9185,38.3813,38.5571,641779.0
2023-08-02 09:35:00,39.48,39.91,39.37,39.9,382108.0,38.5571,38.9771,38.4497,38.9673,382108.0
2023-08-02 09:40:00,39.88,39.96,39.62,39.8,269743.0,38.9478,39.0259,38.6938,38.8696,269743.0
2023-08-02 09:45:00,39.79,39.89,39.54,39.89,236045.0,38.8599,38.9575,38.6157,38.9575,236045.0
2023-08-02 09:50:00,39.88,39.91,39.61,39.68,164098.0,38.9478,38.9771,38.6841,38.7524,164098.0
2023-08-02 09:55:00,39.69,39.77,39.56,39.63,118167.0,38.7622,38.8403,38.6352,38.7036,118167.0
2023-08-02 10:00:00,39.64,39.75,39.52,39.73,111445.0,38.7134,38.8208,38.5962,38.8013,111445.0
2023-08-02 10:05:00,39.74,39.74,39.34,39.35,172456.0,38.811,38.811,38.4204,38.4301,172456.0
2023-08-02 10:10:00,39.35,39.48,39.33,39.35,176384.0,38.4301,38.5571,38.4106,38.4301,176384.0
2023-08-02 10:15:00,39.34,39.35,39.15,39.26,322844.0,38.4204,38.4301,38.2348,38.3423,322844.0
2023-08-02 10:20:00,39.27,39.5,39.21,39.47,194473.0,38.352,38.5766,38.2934,38.5473,194473.0
2023-08-02 10:25:00,39.47,39.68,39.46,39.54,147530.0,38.5473,38.7524,38.5376,38.6157,147530.0
2023-08-02 10:30:00,39.55,39.72,39.55,39.65,80848.0,38.6255,38.7915,38.6255,38.7231,80848.0
2023-08-02 10:35:00,39.65,39.65,39.33,39.33,90513.0,38.7231,38.7231,38.4106,38.4106,90513.0
2023-08-02 10:40:00,39.33,39.44,39.22,39.23,104612.0,38.4106,38.518,38.3032,38.313,104612.0
2023-08-02 10:45:00,39.23,39.23,39.0,39.03,224526.0,38.313,38.313,38.0883,38.1176,224526.0
2023-08-02 10:50:00,39.04,39.18,39.0,39.1,159986.0,38.1274,38.2641,38.0883,38.186,159986.0
2023-08-02 10:55:00,39.1,39.12,38.92,38.98,223699.0,38.186,38.2055,38.0102,38.0688,223699.0
2023-08-02 11:00:00,38.98,39.01,38.88,38.98,246261.0,38.0688,38.0981,37.9711,38.0688,246261.0
2023-08-02 11:05:00,38.99,39.05,38.88,39.05,171941.0,38.0786,38.1372,37.9711,38.1372,171941.0
2023-08-02 11:10:00,39.06,39.15,39.03,39.07,203298.0,38.1469,38.2348,38.1176,38.1567,203298.0
2023-08-02 11:15:00,39.08,39.13,38.91,38.92,227298.0,38.1665,38.2153,38.0004,38.0102,227298.0
2023-08-02 11:20:00,38.92,39.15,38.88,39.07,185012.0,38.0102,38.2348,37.9711,38.1567,185012.0
2023-08-02 11:25:00,39.08,39.23,39.05,39.2,192977.0,38.1665,38.313,38.1372,38.2837,192977.0
2023-08-02 11:30:00,39.2,39.22,39.1,39.2,243819.0,38.2837,38.3032,38.186,38.2837,243819.0
2023-08-02 11:35:00,39.2,39.35,39.15,39.23,215563.0,38.2837,38.4301,38.2348,38.313,215563.0
2023-08-02 11:40:00,39.22,39.23,39.07,39.16,150339.0,38.3032,38.313,38.1567,38.2446,150339.0
2023-08-02 11:45:00,39.17,39.23,39.06,39.09,175184.0,38.2544,38.313,38.1469,38.1762,175184.0
2023-08-02 11:50:00,39.08,39.15,39.04,39.08,175719.0,38.1665,38.2348,38.1274,38.1665,175719.0
2023-08-02 11:55:00,39.07,39.11,38.98,38.98,154849.0,38.1567,38.1958,38.0688,38.0688,154849.0
2023-08-02 12:00:00,38.99,39.05,38.92,38.92,133715.0,38.0786,38.1372,38.0102,38.0102,133715.0
2023-08-02 12:05:00,38.91,38.94,38.77,38.79,269650.0,38.0004,38.0297,37.8637,37.8832,269650.0
2023-08-02 12:10:00,38.79,38.9,38.73,38.89,198318.0,37.8832,37.9907,37.8246,37.9809,198318.0
2023-08-02 12:15:00,38.9,39.09,38.86,39.09,333159.0,37.9907,38.1762,37.9516,38.1762,333159.0
2023-08-02 12:20:00,39.09,39.1,38.95,39.04,179659.0,38.1762,38.186,38.0395,38.1274,179659.0
2023-08-02 12:25:00,39.04,39.12,38.93,39.0,198275.0,38.1274,38.2055,38.02,38.0883,198275.0
2023-08-02 12:30:00,39.0,39.18,38.97,39.14,158119.0,38.0883,38.2641,38.059,38.2251,158119.0
2023-08-02 12:35:00,39.13,39.31,39.09,39.26,187463.0,38.2153,38.3911,38.1762,38.3423,187463.0
2023-08-02 12:40:00,39.27,39.31,39.18,39.31,142973.0,38.352,38.3911,38.2641,38.3911,142973.0
2023-08-02 12:45:00,39.3,39.38,39.29,39.34,129878.0,38.3813,38.4594,38.3716,38.4204,129878.0
2023-08-02 12:50:00,39.34,39.35,39.13,39.17,166030.0,38.4204,38.4301,38.2153,38.2544,166030.0
2023-08-02 12:55:00,39.17,39.28,39.15,39.26,95594.0,38.2544,38.3618,38.2348,38.3423,95594.0
2023-08-02 13:00:00,39.25,39.41,39.24,39.37,79755.0,38.3325,38.4887,38.3227,38.4497,79755.0
2023-08-02 13:05:00,39.37,39.39,39.29,39.35,114538.0,38.4497,38.4692,38.3716,38.4301,114538.0
2023-08-02 13:10:00,39.34,39.45,39.33,39.33,109200.0,38.4204,38.5278,38.4106,38.4106,109200.0
2023-08-02 13:15:00,39.34,39.42,39.3,39.41,83190.0,38.4204,38.4985,38.3813,38.4887,83190.0
2023-08-02 13:20:00,39.41,39.41,39.29,39.31,142005.0,38.4887,38.4887,38.3716,38.3911,142005.0
2023-08-02 13:25:00,39.31,39.36,39.26,39.34,73409.0,38.3911,38.4399,38.3423,38.4204,73409.0
2023-08-02 13:30:00,39.34,39.48,39.29,39.48,211544.0,38.4204,38.5571,38.3716,38.5571,211544.0
2023-08-02 13:35:00,39.48,39.52,39.41,39.45,101293.0,38.5571,38.5962,38.4887,38.5278,101293.0
2023-08-02 13:40:00,39.45,39.48,39.33,39.35,85299.0,38.5278,38.5571,38.4106,38.4301,85299.0
2023-08-02 13:45:00,39.34,39.45,39.34,39.37,93088.0,38.4204,38.5278,38.4204,38.4497,93088.0
2023-08-02 13:50:00,39.37,39.43,39.34,39.39,66962.0,38.4497,38.5083,38.4204,38.4692,66962.0
2023-08-02 13:55:00,39.38,39.43,39.33,39.36,101570.0,38.4594,38.5083,38.4106,38.4399,101570.0
2023-08-02 14:00:00,39.37,39.49,39.35,39.48,105556.0,38.4497,38.5669,38.4301,38.5571,105556.0
2023-08-02 14:05:00,39.48,39.5,39.38,39.5,123940.0,38.5571,38.5766,38.4594,38.5766,123940.0
2023-08-02 14:10:00,39.5,39.53,39.41,39.52,131957.0,38.5766,38.6059,38.4887,38.5962,131957.0
2023-08-02 14:15:00,39.52,39.56,39.47,39.53,64598.0,38.5962,38.6352,38.5473,38.6059,64598.0
2023-08-02 14:20:00,39.52,39.52,39.43,39.48,37331.0,38.5962,38.5962,38.5083,38.5571,37331.0
2023-08-02 14:25:00,39.48,39.53,39.46,39.52,65920.0,38.5571,38.6059,38.5376,38.5962,65920.0
2023-08-02 14:30:00,39.51,39.56,39.46,39.52,89228.0,38.5864,38.6352,38.5376,38.5962,89228.0
2023-08-02 14:35:00,39.52,39.52,39.4,39.43,84421.0,38.5962,38.5962,38.479,38.5083,84421.0
2023-08-02 14:40:00,39.43,39.46,39.33,39.39,113715.0,38.5083,38.5376,38.4106,38.4692,113715.0
2023-08-02 14:45:00,39.38,39.49,39.37,39.46,64640.0,38.4594,38.5669,38.4497,38.5376,64640.0
2023-08-02 14:50:00,39.46,39.54,39.45,39.49,67069.0,38.5376,38.6157,38.5278,38.5669,67069.0
2023-08-02 14:55:00,39.49,39.5,39.39,39.45,57441.0,38.5669,38.5766,38.4692,38.5278,57441.0
2023-08-02 15:00:00,39.45,39.54,39.44,39.54,60236.0,38.5278,38.6157,38.518,38.6157,60236.0
2023-08-02 15:05:00,39.54,39.54,39.42,39.46,92028.0,38.6157,38.6157,38.4985,38.5376,92028.0
2023-08-02 15:10:00,39.45,39.48,39.36,39.37,91110.0,38.5278,38.5571,38.4399,38.4497,91110.0
2023-08-02 15:15:00,39.36,39.41,39.32,39.39,119370.0,38.4399,38.4887,38.4009,38.4692,119370.0
2023-08-02 15:20:00,39.4,39.45,39.28,39.3,104542.0,38.479,38.5278,38.3618,38.3813,104542.0
2023-08-02 15:25:00,39.31,39.32,39.04,39.05,190600.0,38.3911,38.4009,38.1274,38.1372,190600.0
2023-08-02 15:30:00,39.06,39.2,39.05,39.14,149962.0,38.1469,38.2837,38.1372,38.2251,149962.0
2023-08-02 15:35:00,39.14,39.28,39.14,39.24,61663.0,38.2251,38.3618,38.2251,38.3227,61663.0
2023-08-02 15:40:00,39.24,39.38,39.2,39.3,122570.0,38.3227,38.4594,38.2837,38.3813,122570.0
2023-08-02 15:45:00,39.31,39.44,39.29,39.38,108629.0,38.3911,38.518,38.3716,38.4594,108629.0
2023-08-02 15:50:00,39.38,39.5,39.3,39.41,148288.0,38.4594,38.5766,38.3813,38.4887,148288.0
2023-08-02 15:55:00,39.42,39.47,39.34,39.36,204569.0,38.4985,38.5473,38.4204,38.4399,204569.0
2023-08-03 09:30:00,38.84,38.86,38.42,38.52,504504.0,37.9321,37.9516,37.5219,37.6196,504504.0
2023-08-03 09:35:00,38.54,39.06,38.53,38.85,422999.0,37.6391,38.1469,37.6293,37.9418,422999.0
2023-08-03 09:40:00,38.84,38.89,38.46,38.5,333771.0,37.9321,37.9809,37.561,37.6,333771.0
2023-08-03 09:45:00,38.5,38.63,38.28,38.57,491107.0,37.6,37.727,37.3852,37.6684,491107.0
2023-08-03 09:50:00,38.57,38.75,38.46,38.62,306961.0,37.6684,37.8442,37.561,37.7172,306961.0
2023-08-03 09:55:00,38.63,38.79,38.56,38.59,229902.0,37.727,37.8832,37.6586,37.6879,229902.0
2023-08-03 10:00:00,38.56,38.78,38.52,38.76,252755.0,37.6586,37.8735,37.6196,37.8539,252755.0
2023-08-03 10:05:00,38.75,38.8,38.53,38.55,263660.0,37.8442,37.893,37.6293,37.6489,263660.0
2023-08-03 10:10:00,38.54,38.69,38.47,38.5,219270.0,37.6391,37.7856,37.5707,37.6,219270.0
2023-08-03 10:15:00,38.5,38.56,38.27,38.55,290967.0,37.6,37.6586,37.3754,37.6489,290967.0
2023-08-03 10:20:00,38.57,38.62,38.3,38.32,278042.0,37.6684,37.7172,37.4047,37.4242,278042.0
2023-08-03 10:25:00,38.31,38.33,38.15,38.18,352987.0,37.4145,37.434,37.2582,37.2875,352987.0
2023-08-03 10:30:00,38.17,38.35,38.11,38.33,312129.0,37.2777,37.4535,37.2191,37.434,312129.0
2023-08-03 10:35:00,38.33,38.47,38.31,38.41,279426.0,37.434,37.5707,37.4145,37.5121,279426.0
2023-08-03 10:40:00,38.41,38.53,38.38,38.53,249518.0,37.5121,37.6293,37.4828,37.6293,249518.0
2023-08-03 10:45:00,38.53,38.6,38.39,38.57,192979.0,37.6293,37.6977,37.4926,37.6684,192979.0
2023-08-03 10:50:00,38.57,38.65,38.44,38.47,242516.0,37.6684,37.7465,37.5414,37.5707,242516.0
2023-08-03 10:55:00,38.46,38.74,38.43,38.68,248257.0,37.561,37.8344,37.5317,37.7758,248257.0
2023-08-03 11:00:00,38.67,38.84,38.65,38.76,197176.0,37.766,37.9321,37.7465,37.8539,197176.0
2023-08-03 11:05:00,38.76,38.79,38.68,38.68,148417.0,37.8539,37.8832,37.7758,37.7758,148417.0
2023-08-03 11:10:00,38.68,38.74,38.66,38.71,150340.0,37.7758,37.8344,37.7563,37.8051,150340.0
2023-08-03 11:15:00,38.71,38.93,38.67,38.9,252831.0,37.8051,38.02,37.766,37.9907,252831.0
2023-08-03 11:20:00,38.89,39.03,38.89,38.96,209574.0,37.9809,38.1176,37.9809,38.0493,209574.0
2023-08-03 11:25:00,38.97,39.11,38.96,39.03,168383.0,38.059,38.1958,38.0493,38.1176,168383.0
2023-08-03 11:30:00,39.03,39.06,38.86,38.88,146896.0,38.1176,38.1469,37.9516,37.9711,146896.0
2023-08-03 11:35:00,38.88,38.99,38.88,38.93,168633.0,37.9711,38.0786,37.9711,38.02,168633.0
2023-08-03 11:40:00,38.93,39.08,38.87,38.96,144172.0,38.02,38.1665,37.9614,38.0493,144172.0
2023-08-03 11:45:00,38.95,38.99,38.88,38.97,151128.0,38.0395,38.0786,37.9711,38.059,151128.0
2023-08-03 11:50:00,38.97,39.12,38.97,39.08,212226.0,38.059,38.2055,38.059,38.1665,212226.0
2023-08-03 11:55:00,39.08,39.13,38.97,39.04,210790.0,38.1665,38.2153,38.059,38.1274,210790.0
2023-08-03 12:00:00,39.04,39.08,38.97,39.03,118754.0,38.1274,38.1665,38.059,38.1176,118754.0
2023-08-03 12:05:00,39.03,39.08,38.96,39.05,85283.0,38.1176,38.1665,38.0493,38.1372,85283.0
2023-08-03 12:10:00,39.07,39.16,39.06,39.1,132297.0,38.1567,38.2446,38.1469,38.186,132297.0
2023-08-03 12:15:00,39.09,39.22,39.05,39.21,158932.0,38.1762,38.3032,38.1372,38.2934,158932.0
2023-08-03 12:20:00,39.21,39.26,39.11,39.17,168054.0,38.2934,38.3423,38.1958,38.2544,168054.0
2023-08-03 12:25:00,39.18,39.24,39.13,39.24,103557.0,38.2641,38.3227,38.2153,38.3227,103557.0
2023-08-03 12:30:00,39.25,39.31,39.23,39.24,173514.0,38.3325,38.3911,38.313,38.3227,173514.0
2023-08-03 12:35:00,39.25,39.32,39.22,39.27,167790.0,38.3325,38.4009,38.3032,38.352,167790.0
2023-08-03 12:40:00,39.28,39.43,39.27,39.43,112447.0,38.3618,38.5083,38.352,38.5083,112447.0
2023-08-03 12:45:00,39.43,39.54,39.39,39.54,140542.0,38.5083,38.6157,38.4692,38.6157,140542.0
2023-08-03 12:50:00,39.55,39.59,39.51,39.52,89305.0,38.6255,38.6645,38.5864,38.5962,89305.0
2023-08-03 12:55:00,39.52,39.59,39.51,39.59,74097.0,38.5962,38.6645,38.5864,38.6645,74097.0
2023-08-03 13:00:00,39.59,39.65,39.56,39.56,118017.0,38.6645,38.7231,38.6352,38.6352,118017.0
2023-08-03 13:05:00,39.55,39.56,39.39,39.45,217574.0,38.6255,38.6352,38.4692,38.5278,217574.0
2023-08-03 13:10:00,39.44,39.53,39.44,39.5,116798.0,38.518,38.6059,38.518,38.5766,116798.0
2023-08-03 13:15:00,39.49,39.53,39.43,39.48,56441.0,38.5669,38.6059,38.5083,38.5571,56441.0
2023-08-03 13:20:00,39.49,39.62,39.49,39.56,87018.0,38.5669,38.6938,38.5669,38.6352,87018.0
2023-08-03 13:25:00,39.56,39.64,39.55,39.58,88962.0,38.6352,38.7134,38.6255,38.6548,88962.0
2023-08-03 13:30:00,39.61,39.63,39.32,39.34,171579.0,38.6841,38.7036,38.4009,38.4204,171579.0
2023-08-03 13:35:00,39.34,39.44,39.26,39.42,89727.0,38.4204,38.518,38.3423,38.4985,89727.0
2023-08-03 13:40:00,39.41,39.41,39.27,39.28,54418.0,38.4887,38.4887,38.352,38.3618,54418.0
2023-08-03 13:45:00,39.27,39.36,39.21,39.3,79217.0,38.352,38.4399,38.2934,38.3813,79217.0
2023-08-03 13:50:00,39.29,39.31,39.23,39.28,72563.0,38.3716,38.3911,38.313,38.3618,72563.0
2023-08-03 13:55:00,39.27,39.27,39.12,39.17,167951.0,38.352,38.352,38.2055,38.2544,167951.0
2023-08-03 14:00:00,39.16,39.23,39.09,39.22,107963.0,38.2446,38.313,38.1762,38.3032,107963.0
2023-08-03 14:05:00,39.22,39.28,39.19,39.2,91740.0,38.3032,38.3618,38.2739,38.2837,91740.0
2023-08-03 14:10:00,39.2,39.26,39.16,39.23,73432.0,38.2837,38.3423,38.2446,38.313,73432.0
2023-08-03 14:15:00,39.23,39.3,39.2,39.3,101656.0,38.313,38.3813,38.2837,38.3813,101656.0
2023-08-03 14:20:00,39.3,39.35,39.26,39.35,80288.0,38.3813,38.4301,38.3423,38.4301,80288.0
2023-08-03 14:25:00,39.35,39.35,39.25,39.29,118242.0,38.4301,38.4301,38.3325,38.3716,118242.0
2023-08-03 14:30:00,39.29,39.31,39.21,39.21,89286.0,38.3716,38.3911,38.2934,38.2934,89286.0
2023-08-03 14:35:00,39.21,39.21,39.07,39.19,103589.0,38.2934,38.2934,38.1567,38.2739,103589.0
2023-08-03 14:40:00,39.19,39.28,39.18,39.23,80866.0,38.2739,38.3618,38.2641,38.313,80866.0
2023-08-03 14:45:00,39.24,39.27,39.18,39.19,109375.0,38.3227,38.352,38.2641,38.2739,109375.0
2023-08-03 14:50:00,39.2,39.29,39.18,39.29,136453.0,38.2837,38.3716,38.2641,38.3716,136453.0
2023-08-03 14:55:00,39.29,39.29,39.22,39.26,100504.0,38.3716,38.3716,38.3032,38.3423,100504.0
2023-08-03 15:00:00,39.27,39.28,39.19,39.25,78565.0,38.352,38.3618,38.2739,38.3325,78565.0
2023-08-03 15:05:00,39.25,39.26,39.15,39.19,111398.0,38.3325,38.3423,38.2348,38.2739,111398.0
2023-08-03 15:10:00,39.18,39.18,38.98,39.04,139118.0,38.2641,38.2641,38.0688,38.1274,139118.0
2023-08-03 15:15:00,39.04,39.1,38.96,39.1,159893.0,38.1274,38.186,38.0493,38.186,159893.0
2023-08-03 15:20:00,39.09,39.14,39.07,39.14,131415.0,38.1762,38.2251,38.1567,38.2251,131415.0
2023-08-03 15:25:00,39.15,39.16,39.07,39.1,117937.0,38.2348,38.2446,38.1567,38.186,117937.0
2023-08-03 15:30:00,39.1,39.17,39.08,39.13,153381.0,38.186,38.2544,38.1665,38.2153,153381.0
2023-08-03 15:35:00,39.11,39.16,39.06,39.07,162350.0,38.1958,38.2446,38.1469,38.1567,162350.0
2023-08-03 15:40:00,39.08,39.12,39.05,39.07,99347.0,38.1665,38.2055,38.1372,38.1567,99347.0
2023-08-03 15:45:00,39.07,39.09,38.98,38.98,155226.0,38.1567,38.1762,38.0688,38.0688,155226.0
2023-08-03 15:50:00,38.99,39.09,38.92,39.04,209338.0,38.0786,38.1762,38.0102,38.1274,209338.0
2023-08-03 15:55:00,39.03,39.17,38.98,39.01,250054.0,38.1176,38.2544,38.0688,38.0981,250054.0
2023-08-04 09:30:00,39.11,39.49,39.08,39.38,420970.0,38.1958,38.5669,38.1665,38.4594,420970.0
2023-08-04 09:35:00,39.37,39.4,38.72,38.86,478210.0,38.4497,38.479,37.8149,37.9516,478210.0
2023-08-04 09:40:00,38.86,39.07,38.77,39.05,288070.0,37.9516,38.1567,37.8637,38.1372,288070.0
2023-08-04 09:45:00,39.05,39.31,39.04,39.21,292641.0,38.1372,38.3911,38.1274,38.2934,292641.0
2023-08-04 09:50:00,39.22,39.28,38.93,39.09,246284.0,38.3032,38.3618,38.02,38.1762,246284.0
2023-08-04 09:55:00,39.09,39.09,38.76,38.85,150113.0,38.1762,38.1762,37.8539,37.9418,150113.0
2023-08-04 10:00:00,38.86,38.95,38.54,38.66,275742.0,37.9516,38.0395,37.6391,37.7563,275742.0
2023-08-04 10:05:00,38.65,38.67,38.47,38.66,210565.0,37.7465,37.766,37.5707,37.7563,210565.0
2023-08-04 10:10:00,38.67,38.85,38.66,38.73,156388.0,37.766,37.9418,37.7563,37.8246,156388.0
2023-08-04 10:15:00,38.73,39.09,38.69,39.06,165627.0,37.8246,38.1762,37.7856,38.1469,165627.0
2023-08-04 10:20:00,39.06,39.23,39.02,39.22,164895.0,38.1469,38.313,38.1079,38.3032,164895.0
2023-08-04 10:25:00,39.22,39.32,39.19,39.29,167049.0,38.3032,38.4009,38.2739,38.3716,167049.0
2023-08-04 10:30:00,39.3,39.46,39.29,39.45,250478.0,38.3813,38.5376,38.3716,38.5278,250478.0
2023-08-04 10:35:00,39.46,39.51,39.36,39.48,156145.0,38.5376,38.5864,38.4399,38.5571,156145.0
2023-08-04 10:40:00,39.49,39.55,39.42,39.48,126977.0,38.5669,38.6255,38.4985,38.5571,126977.0
2023-08-04 10:45:00,39.48,39.54,39.38,39.52,103771.0,38.5571,38.6157,38.4594,38.5962,103771.0
2023-08-04 10:50:00,39.5,39.52,39.41,39.48,119953.0,38.5766,38.5962,38.4887,38.5571,119953.0
2023-08-04 10:55:00,39.47,39.58,39.44,39.58,138703.0,38.5473,38.6548,38.518,38.6548,138703.0
2023-08-04 11:00:00,39.59,39.59,39.37,39.4,128568.0,38.6645,38.6645,38.4497,38.479,128568.0
2023-08-04 11:05:00,39.4,39.43,39.3,39.33,111726.0,38.479,38.5083,38.3813,38.4106,111726.0
2023-08-04 11:10:00,39.34,39.42,39.3,39.38,85648.0,38.4204,38.4985,38.3813,38.4594,85648.0
2023-08-04 11:15:00,39.37,39.42,39.3,39.35,72924.0,38.4497,38.4985,38.3813,38.4301,72924.0
2023-08-04 11:20:00,39.36,39.43,39.32,39.4,76788.0,38.4399,38.5083,38.4009,38.479,76788.0
2023-08-04 11:25:00,39.39,39.59,39.39,39.58,119927.0,38.4692,38.6645,38.4692,38.6548,119927.0
2023-08-04 11:30:00,39.58,39.62,39.48,39.52,82035.0,38.6548,38.6938,38.5571,38.5962,82035.0
2023-08-04 11:35:00,39.53,39.56,39.45,39.5,78433.0,38.6059,38.6352,38.5278,38.5766,78433.0
2023-08-04 11:40:00,39.49,39.72,39.47,39.72,140168.0,38.5669,38.7915,38.5473,38.7915,140168.0
2023-08-04 11:45:00,39.72,39.75,39.56,39.59,80941.0,38.7915,38.8208,38.6352,38.6645,80941.0
2023-08-04 11:50:00,39.59,39.72,39.57,39.72,80965.0,38.6645,38.7915,38.645,38.7915,80965.0
2023-08-04 11:55:00,39.71,39.73,39.6,39.65,80938.0,38.7817,38.8013,38.6743,38.7231,80938.0
2023-08-04 12:00:00,39.65,39.74,39.63,39.74,54422.0,38.7231,38.811,38.7036,38.811,54422.0
2023-08-04 12:05:00,39.74,39.74,39.56,39.58,98866.0,38.811,38.811,38.6352,38.6548,98866.0
2023-08-04 12:10:00,39.56,39.65,39.55,39.64,62788.0,38.6352,38.7231,38.6255,38.7134,62788.0
2023-08-04 12:15:00,39.64,39.72,39.59,39.72,41562.0,38.7134,38.7915,38.6645,38.7915,41562.0
2023-08-04 12:20:00,39.72,39.8,39.67,39.8,89881.0,38.7915,38.8696,38.7427,38.8696,89881.0
2023-08-04 12:25:00,39.8,39.91,39.79,39.89,185802.0,38.8696,38.9771,38.8599,38.9575,185802.0
2023-08-04 12:30:00,39.89,39.92,39.83,39.89,99279.0,38.9575,38.9868,38.8989,38.9575,99279.0
2023-08-04 12:35:00,39.9,39.95,39.86,39.95,65850.0,38.9673,39.0161,38.9282,39.0161,65850.0
2023-08-04 12:40:00,39.96,39.99,39.91,39.99,75414.0,39.0259,39.0552,38.9771,39.0552,75414.0
2023-08-04 12:45:00,39.99,39.99,39.91,39.95,71621.0,39.0552,39.0552,38.9771,39.0161,71621.0
2023-08-04 12:50:00,39.94,40.0,39.93,40.0,86422.0,39.0064,39.065,38.9966,39.065,86422.0
2023-08-04 12:55:00,39.99,40.01,39.94,39.94,72799.0,39.0552,39.0747,39.0064,39.0064,72799.0
2023-08-04 13:00:00,39.94,39.97,39.9,39.95,76059.0,39.0064,39.0357,38.9673,39.0161,76059.0
2023-08-04 13:05:00,39.95,39.95,39.82,39.89,112229.0,39.0161,39.0161,38.8892,38.9575,112229.0
2023-08-04 13:10:00,39.86,39.92,39.82,39.92,72588.0,38.9282,38.9868,38.8892,38.9868,72588.0
2023-08-04 13:15:00,39.91,39.91,39.84,39.84,29305.0,38.9771,38.9771,38.9087,38.9087,29305.0
2023-08-04 13:20:00,39.85,39.88,39.82,39.85,42144.0,38.9185,38.9478,38.8892,38.9185,42144.0
2023-08-04 13:25:00,39.84,39.85,39.72,39.77,184352.0,38.9087,38.9185,38.7915,38.8403,184352.0
2023-08-04 13:30:00,39.76,39.79,39.73,39.78,37103.0,38.8306,38.8599,38.8013,38.8501,37103.0
2023-08-04 13:35:00,39.77,39.78,39.69,39.73,40653.0,38.8403,38.8501,38.7622,38.8013,40653.0
2023-08-04 13:40:00,39.7,39.73,39.65,39.71,80415.0,38.772,38.8013,38.7231,38.7817,80415.0
2023-08-04 13:45:00,39.72,39.79,39.71,39.73,48512.0,38.7915,38.8599,38.7817,38.8013,48512.0
2023-08-04 13:50:00,39.73,39.75,39.65,39.71,84293.0,38.8013,38.8208,38.7231,38.7817,84293.0
2023-08-04 13:55:00,39.71,39.71,39.53,39.57,162598.0,38.7817,38.7817,38.6059,38.645,162598.0
2023-08-04 14:00:00,39.57,39.57,39.21,39.22,401103.0,38.645,38.645,38.2934,38.3032,401103.0
2023-08-04 14:05:00,39.23,39.33,39.2,39.26,259317.0,38.313,38.4106,38.2837,38.3423,259317.0
2023-08-04 14:10:00,39.25,39.37,39.21,39.34,113156.0,38.3325,38.4497,38.2934,38.4204,113156.0
2023-08-04 14:15:00,39.33,39.35,39.09,39.17,170320.0,38.4106,38.4301,38.1762,38.2544,170320.0
2023-08-04 14:20:00,39.17,39.17,38.9,38.92,179983.0,38.2544,38.2544,37.9907,38.0102,179983.0
2023-08-04 14:25:00,38.92,39.1,38.88,38.93,166901.0,38.0102,38.186,37.9711,38.02,166901.0
2023-08-04 14:30:00,38.93,39.03,38.86,38.95,128836.0,38.02,38.1176,37.9516,38.0395,128836.0
2023-08-04 14:35:00,38.93,38.93,38.76,38.77,92413.0,38.02,38.02,37.8539,37.8637,92413.0
2023-08-04 14:40:00,38.77,38.87,38.68,38.8,152903.0,37.8637,37.9614,37.7758,37.893,152903.0
2023-08-04 14:45:00,38.78,38.8,38.65,38.73,195048.0,37.8735,37.893,37.7465,37.8246,195048.0
2023-08-04 14:50:00,38.72,38.92,38.69,38.7,229189.0,37.8149,38.0102,37.7856,37.7953,229189.0
2023-08-04 14:55:00,38.69,38.81,38.6,38.72,162839.0,37.7856,37.9028,37.6977,37.8149,162839.0
2023-08-04 15:00:00,38.72,38.81,38.68,38.72,100478.0,37.8149,37.9028,37.7758,37.8149,100478.0
2023-08-04 15:05:00,38.72,38.75,38.59,38.62,68494.0,37.8149,37.8442,37.6879,37.7172,68494.0
2023-08-04 15:10:00,38.62,38.85,38.62,38.8,128541.0,37.7172,37.9418,37.7172,37.893,128541.0
2023-08-04 15:15:00,38.84,38.9,38.74,38.75,127552.0,37.9321,37.9907,37.8344,37.8442,127552.0
2023-08-04 15:20:00,38.74,38.8,38.66,38.71,81066.0,37.8344,37.893,37.7563,37.8051,81066.0
2023-08-04 15:25:00,38.7,38.76,38.66,38.76,53404.0,37.7953,37.8539,37.7563,37.8539,53404.0
2023-08-04 15:30:00,38.76,38.86,38.76,38.77,149750.0,37.8539,37.9516,37.8539,37.8637,149750.0
2023-08-04 15:35:00,38.77,38.83,38.64,38.67,147362.0,37.8637,37.9223,37.7367,37.766,147362.0
2023-08-04 15:40:00,38.68,38.74,38.62,38.63,171199.0,37.7758,37.8344,37.7172,37.727,171199.0
2023-08-04 15:45:00,38.64,38.75,38.63,38.71,150095.0,37.7367,37.8442,37.727,37.8051,150095.0
2023-08-04 15:50:00,38.71,38.78,38.63,38.63,256659.0,37.8051,37.8735,37.727,37.727,256659.0
2023-08-04 15:55:00,38.63,38.76,38.63,38.76,260284.0,37.727,37.8539,37.727,37.8539,260284.0
2023-08-07 09:30:00,39.01,39.24,38.79,39.03,376792.0,38.0981,38.3227,37.8832,38.1176,376792.0
2023-08-07 09:35:00,39.02,39.12,38.83,38.92,268590.0,38.1079,38.2055,37.9223,38.0102,268590.0
2023-08-07 09:40:00,38.94,39.07,38.37,38.37,323290.0,38.0297,38.1567,37.4731,37.4731,323290.0
2023-08-07 09:45:00,38.37,38.46,38.19,38.25,328008.0,37.4731,37.561,37.2973,37.3559,328008.0
2023-08-07 09:50:00,38.25,38.44,38.2,38.32,243368.0,37.3559,37.5414,37.307,37.4242,243368.0
2023-08-07 09:55:00,38.32,38.36,38.03,38.13,231497.0,37.4242,37.4633,37.141,37.2387,231497.0
2023-08-07 10:00:00,38.13,38.13,37.84,37.97,336814.0,37.2387,37.2387,36.9554,37.0824,336814.0
2023-08-07 10:05:00,37.97,38.33,37.88,38.27,245544.0,37.0824,37.434,36.9945,37.3754,245544.0
2023-08-07 10:10:00,38.28,38.38,38.21,38.36,182977.0,37.3852,37.4828,37.3168,37.4633,182977.0
2023-08-07 10:15:00,38.36,38.44,38.22,38.4,188067.0,37.4633,37.5414,37.3266,37.5024,188067.0
2023-08-07 10:20:00,38.41,38.48,38.3,38.47,127210.0,37.5121,37.5805,37.4047,37.5707,127210.0
2023-08-07 10:25:00,38.46,38.69,38.44,38.68,272180.0,37.561,37.7856,37.5414,37.7758,272180.0
2023-08-07 10:30:00,38.66,38.69,38.45,38.5,149211.0,37.7563,37.7856,37.5512,37.6,149211.0
2023-08-07 10:35:00,38.49,38.68,38.48,38.65,231452.0,37.5903,37.7758,37.5805,37.7465,231452.0
2023-08-07 10:40:00,38.64,38.76,38.63,38.63,305067.0,37.7367,37.8539,37.727,37.727,305067.0
2023-08-07 10:45:00,38.63,38.78,38.58,38.77,80158.0,37.727,37.8735,37.6781,37.8637,80158.0
2023-08-07 10:50:00,38.77,38.79,38.55,38.59,110387.0,37.8637,37.8832,37.6489,37.6879,110387.0
2023-08-07 10:55:00,38.61,38.68,38.56,38.66,88083.0,37.7074,37.7758,37.6586,37.7563,88083.0
2023-08-07 11:00:00,38.66,38.69,38.57,38.65,52276.0,37.7563,37.7856,37.6684,37.7465,52276.0
2023-08-07 11:05:00,38.66,38.69,38.5,38.59,113024.0,37.7563,37.7856,37.6,37.6879,113024.0
2023-08-07 11:10:00,38.59,38.74,38.59,38.72,71630.0,37.6879,37.8344,37.6879,37.8149,71630.0
2023-08-07 11:15:00,38.71,38.72,38.49,38.53,65443.0,37.8051,37.8149,37.5903,37.6293,65443.0
2023-08-07 11:20:00,38.53,38.63,38.52,38.58,70138.0,37.6293,37.727,37.6196,37.6781,70138.0
2023-08-07 11:25:00,38.57,38.61,38.51,38.53,94925.0,37.6684,37.7074,37.6098,37.6293,94925.0
2023-08-07 11:30:00,38.52,38.56,38.35,38.47,103542.0,37.6196,37.6586,37.4535,37.5707,103542.0
2023-08-07 11:35:00,38.47,38.6,38.42,38.53,81422.0,37.5707,37.6977,37.5219,37.6293,81422.0
2023-08-07 11:40:00,38.54,38.62,38.51,38.52,49625.0,37.6391,37.7172,37.6098,37.6196,49625.0
2023-08-07 11:45:00,38.52,38.58,38.51,38.55,48067.0,37.6196,37.6781,37.6098,37.6489,48067.0
2023-08-07 11:50:00,38.57,38.67,38.53,38.62,76573.0,37.6684,37.766,37.6293,37.7172,76573.0
2023-08-07 11:55:00,38.63,38.67,38.6,38.67,119959.0,37.727,37.766,37.6977,37.766,119959.0
2023-08-07 12:00:00,38.67,38.67,38.58,38.58,56476.0,37.766,37.766,37.6781,37.6781,56476.0
2023-08-07 12:05:00,38.59,38.65,38.55,38.58,39628.0,37.6879,37.7465,37.6489,37.6781,39628.0
2023-08-07 12:10:00,38.59,38.63,38.52,38.55,49972.0,37.6879,37.727,37.6196,37.6489,49972.0
2023-08-07 12:15:00,38.55,38.56,38.48,38.55,34577.0,37.6489,37.6586,37.5805,37.6489,34577.0
2023-08-07 12:20:00,38.56,38.61,38.49,38.54,39166.0,37.6586,37.7074,37.5903,37.6391,39166.0
2023-08-07 12:25:00,38.53,38.66,38.5,38.62,28484.0,37.6293,37.7563,37.6,37.7172,28484.0
2023-08-07 12:30:00,38.62,38.65,38.53,38.55,44590.0,37.7172,37.7465,37.6293,37.6489,44590.0
2023-08-07 12:35:00,38.55,38.61,38.5,38.5,36754.0,37.6489,37.7074,37.6,37.6,36754.0
2023-08-07 12:40:00,38.5,38.56,38.47,38.55,40656.0,37.6,37.6586,37.5707,37.6489,40656.0
2023-08-07 12:45:00,38.55,38.67,38.55,38.65,49954.0,37.6489,37.766,37.6489,37.7465,49954.0
2023-08-07 12:50:00,38.65,38.81,38.63,38.77,74759.0,37.7465,37.9028,37.727,37.8637,74759.0
2023-08-07 12:55:00,38.78,38.78,38.64,38.71,89511.0,37.8735,37.8735,37.7367,37.8051,89511.0
2023-08-07 13:00:00,38.71,38.82,38.69,38.82,85580.0,37.8051,37.9125,37.7856,37.9125,85580.0
2023-08-07 13:05:00,38.82,38.85,38.76,38.79,73716.0,37.9125,37.9418,37.8539,37.8832,73716.0
2023-08-07 13:10:00,38.79,38.84,38.72,38.73,58584.0,37.8832,37.9321,37.8149,37.8246,58584.0
2023-08-07 13:15:00,38.73,38.81,38.7,38.79,44430.0,37.8246,37.9028,37.7953,37.8832,44430.0
2023-08-07 13:20:00,38.79,38.79,38.71,38.71,99957.0,37.8832,37.8832,37.8051,37.8051,99957.0
2023-08-07 13:25:00,38.71,38.79,38.68,38.73,57673.0,37.8051,37.8832,37.7758,37.8246,57673.0
2023-08-07 13:30:00,38.74,38.77,38.7,38.72,60150.0,37.8344,37.8637,37.7953,37.8149,60150.0
2023-08-07 13:35:00,38.72,38.79,38.69,38.71,60353.0,37.8149,37.8832,37.7856,37.8051,60353.0
2023-08-07 13:40:00,38.73,38.8,38.7,38.71,42645.0,37.8246,37.893,37.7953,37.8051,42645.0
2023-08-07 13:45:00,38.7,38.81,38.66,38.77,100148.0,37.7953,37.9028,37.7563,37.8637,100148.0
2023-08-07 13:50:00,38.77,38.77,38.72,38.73,43293.0,37.8637,37.8637,37.8149,37.8246,43293.0
2023-08-07 13:55:00,38.73,38.81,38.72,38.81,56858.0,37.8246,37.9028,37.8149,37.9028,56858.0
2023-08-07 14:00:00,38.79,38.84,38.78,38.79,115892.0,37.8832,37.9321,37.8735,37.8832,115892.0
2023-08-07 14:05:00,38.8,38.83,38.76,38.79,58883.0,37.893,37.9223,37.8539,37.8832,58883.0
2023-08-07 14:10:00,38.78,38.78,38.71,38.71,29579.0,37.8735,37.8735,37.8051,37.8051,29579.0
2023-08-07 14:15:00,38.7,38.79,38.7,38.79,41357.0,37.7953,37.8832,37.7953,37.8832,41357.0
2023-08-07 14:20:00,38.78,38.79,38.72,38.73,26899.0,37.8735,37.8832,37.8149,37.8246,26899.0
2023-08-07 14:25:00,38.73,38.73,38.59,38.62,58295.0,37.8246,37.8246,37.6879,37.7172,58295.0
2023-08-07 14:30:00,38.63,38.78,38.62,38.74,45893.0,37.727,37.8735,37.7172,37.8344,45893.0
2023-08-07 14:35:00,38.75,38.81,38.73,38.74,44599.0,37.8442,37.9028,37.8246,37.8344,44599.0
2023-08-07 14:40:00,38.75,38.76,38.66,38.71,24610.0,37.8442,37.8539,37.7563,37.8051,24610.0
2023-08-07 14:45:00,38.72,38.76,38.68,38.72,37137.0,37.8149,37.8539,37.7758,37.8149,37137.0
2023-08-07 14:50:00,38.73,38.73,38.65,38.7,24560.0,37.8246,37.8246,37.7465,37.7953,24560.0
2023-08-07 14:55:00,38.7,38.72,38.65,38.67,25616.0,37.7953,37.8149,37.7465,37.766,25616.0
2023-08-07 15:00:00,38.67,38.79,38.67,38.72,45086.0,37.766,37.8832,37.766,37.8149,45086.0
2023-08-07 15:05:00,38.73,38.73,38.65,38.67,45168.0,37.8246,37.8246,37.7465,37.766,45168.0
2023-08-07 15:10:00,38.68,38.71,38.65,38.67,44220.0,37.7758,37.8051,37.7465,37.766,44220.0
2023-08-07 15:15:00,38.67,38.71,38.63,38.68,32658.0,37.766,37.8051,37.727,37.7758,32658.0
2023-08-07 15:20:00,38.67,38.71,38.66,38.7,38590.0,37.766,37.8051,37.7563,37.7953,38590.0
2023-08-07 15:25:00,38.71,38.72,38.65,38.66,49072.0,37.8051,37.8149,37.7465,37.7563,49072.0
2023-08-07 15:30:00,38.66,38.68,38.6,38.64,57753.0,37.7563,37.7758,37.6977,37.7367,57753.0
2023-08-07 15:35:00,38.65,38.77,38.65,38.73,44209.0,37.7465,37.8637,37.7465,37.8246,44209.0
2023-08-07 15:40:00,38.73,38.79,38.72,38.74,76554.0,37.8246,37.8832,37.8149,37.8344,76554.0
2023-08-07 15:45:00,38.74,38.82,38.69,38.78,93983.0,37.8344,37.9125,37.7856,37.8735,93983.0
2023-08-07 15:50:00,38.77,38.88,38.75,38.82,131441.0,37.8637,37.9711,37.8442,37.9125,131441.0
2023-08-07 15:55:00,38.82,38.91,38.79,38.84,229866.0,37.9125,38.0004,37.8832,37.9321,229866.0
2023-08-08 09:30:00,37.5,37.51,36.85,37.25,929608.0,36.6234,36.6332,35.9886,36.3792,929608.0
2023-08-08 09:35:00,37.25,37.25,36.92,36.97,473977.0,36.3792,36.3792,36.057,36.1058,473977.0
2023-08-08 09:40:00,36.96,37.06,36.85,36.9,360716.0,36.096,36.1937,35.9886,36.0374,360716.0
2023-08-08 09:45:00,36.9,37.02,36.78,36.82,283415.0,36.0374,36.1546,35.9202,35.9593,283415.0
2023-08-08 09:50:00,36.83,37.09,36.76,37.08,312872.0,35.9691,36.223,35.9007,36.2132,312872.0
2023-08-08 09:55:00,37.07,37.18,37.01,37.11,232570.0,36.2034,36.3109,36.1449,36.2425,232570.0
2023-08-08 10:00:00,37.11,37.11,36.84,36.92,176087.0,36.2425,36.2425,35.9788,36.057,176087.0
2023-08-08 10:05:00,36.92,37.12,36.88,37.1,216593.0,36.057,36.2523,36.0179,36.2327,216593.0
2023-08-08 10:10:00,37.11,37.12,36.75,36.77,206845.0,36.2425,36.2523,35.8909,35.9105,206845.0
2023-08-08 10:15:00,36.76,36.76,36.59,36.69,342472.0,35.9007,35.9007,35.7347,35.8323,342472.0
2023-08-08 10:20:00,36.68,36.75,36.53,36.74,184813.0,35.8226,35.8909,35.6761,35.8812,184813.0
2023-08-08 10:25:00,36.74,37.01,36.73,36.99,163422.0,35.8812,36.1449,35.8714,36.1253,163422.0
2023-08-08 10:30:00,36.97,36.98,36.79,36.83,93772.0,36.1058,36.1156,35.93,35.9691,93772.0
2023-08-08 10:35:00,36.83,36.86,36.64,36.75,134984.0,35.9691,35.9984,35.7835,35.8909,134984.0
2023-08-08 10:40:00,36.76,37.02,36.7,37.0,144893.0,35.9007,36.1546,35.8421,36.1351,144893.0
2023-08-08 10:45:00,37.0,37.03,36.92,37.0,175995.0,36.1351,36.1644,36.057,36.1351,175995.0
2023-08-08 10:50:00,37.0,37.11,36.97,37.09,127562.0,36.1351,36.2425,36.1058,36.223,127562.0
2023-08-08 10:55:00,37.09,37.1,36.91,36.92,104669.0,36.223,36.2327,36.0472,36.057,104669.0
2023-08-08 11:00:00,36.92,36.94,36.78,36.79,139519.0,36.057,36.0765,35.9202,35.93,139519.0
2023-08-08 11:05:00,36.77,36.78,36.69,36.73,124174.0,35.9105,35.9202,35.8323,35.8714,124174.0
2023-08-08 11:10:00,36.73,36.88,36.72,36.88,133908.0,35.8714,36.0179,35.8616,36.0179,133908.0
2023-08-08 11:15:00,36.89,36.93,36.81,36.9,173178.0,36.0277,36.0667,35.9495,36.0374,173178.0
2023-08-08 11:20:00,36.91,36.97,36.87,36.95,95616.0,36.0472,36.1058,36.0081,36.0863,95616.0
2023-08-08 11:25:00,36.95,37.09,36.85,37.08,129928.0,36.0863,36.223,35.9886,36.2132,129928.0
2023-08-08 11:30:00,37.07,37.07,36.89,36.92,55795.0,36.2034,36.2034,36.0277,36.057,55795.0
2023-08-08 11:35:00,36.92,37.08,36.9,37.06,60651.0,36.057,36.2132,36.0374,36.1937,60651.0
2023-08-08 11:40:00,37.05,37.08,36.94,37.0,159685.0,36.1839,36.2132,36.0765,36.1351,159685.0
2023-08-08 11:45:00,37.01,37.09,36.94,37.02,63349.0,36.1449,36.223,36.0765,36.1546,63349.0
2023-08-08 11:50:00,37.02,37.04,36.94,36.94,55814.0,36.1546,36.1741,36.0765,36.0765,55814.0
2023-08-08 11:55:00,36.94,37.0,36.91,36.96,73754.0,36.0765,36.1351,36.0472,36.096,73754.0
2023-08-08 12:00:00,36.96,37.07,36.94,37.05,121952.0,36.096,36.2034,36.0765,36.1839,121952.0
2023-08-08 12:05:00,37.06,37.12,37.02,37.08,114695.0,36.1937,36.2523,36.1546,36.2132,114695.0
2023-08-08 12:10:00,37.09,37.13,37.07,37.13,94543.0,36.223,36.262,36.2034,36.262,94543.0
2023-08-08 12:15:00,37.12,37.21,37.11,37.19,107365.0,36.2523,36.3402,36.2425,36.3206,107365.0
2023-08-08 12:20:00,37.19,37.24,37.14,37.2,71296.0,36.3206,36.3695,36.2718,36.3304,71296.0
2023-08-08 12:25:00,37.2,37.22,37.15,37.17,32569.0,36.3304,36.3499,36.2816,36.3011,32569.0
2023-08-08 12:30:00,37.17,37.29,37.16,37.28,88379.0,36.3011,36.4183,36.2913,36.4085,88379.0
2023-08-08 12:35:00,37.27,37.32,37.26,37.32,74594.0,36.3988,36.4476,36.389,36.4476,74594.0
2023-08-08 12:40:00,37.31,37.35,37.2,37.21,103241.0,36.4378,36.4769,36.3304,36.3402,103241.0
2023-08-08 12:45:00,37.2,37.27,37.2,37.26,29359.0,36.3304,36.3988,36.3304,36.389,29359.0
2023-08-08 12:50:00,37.27,37.28,37.19,37.25,40740.0,36.3988,36.4085,36.3206,36.3792,40740.0
2023-08-08 12:55:00,37.24,37.3,37.2,37.29,49688.0,36.3695,36.4281,36.3304,36.4183,49688.0
2023-08-08 13:00:00,37.29,37.42,37.28,37.4,93298.0,36.4183,36.5453,36.4085,36.5257,93298.0
2023-08-08 13:05:00,37.4,37.47,37.34,37.47,79736.0,36.5257,36.5941,36.4671,36.5941,79736.0
2023-08-08 13:10:00,37.46,37.51,37.43,37.5,99282.0,36.5843,36.6332,36.555,36.6234,99282.0
2023-08-08 13:15:00,37.51,37.59,37.49,37.53,125788.0,36.6332,36.7113,36.6136,36.6527,125788.0
2023-08-08 13:20:00,37.53,37.56,37.46,37.47,78660.0,36.6527,36.682,36.5843,36.5941,78660.0
2023-08-08 13:25:00,37.47,37.5,37.4,37.5,130566.0,36.5941,36.6234,36.5257,36.6234,130566.0
2023-08-08 13:30:00,37.49,37.61,37.49,37.5,79258.0,36.6136,36.7308,36.6136,36.6234,79258.0
2023-08-08 13:35:00,37.49,37.56,37.43,37.55,88529.0,36.6136,36.682,36.555,36.6722,88529.0
2023-08-08 13:40:00,37.56,37.62,37.55,37.6,50460.0,36.682,36.7406,36.6722,36.7211,50460.0
2023-08-08 13:45:00,37.59,37.62,37.52,37.57,56985.0,36.7113,36.7406,36.6429,36.6918,56985.0
2023-08-08 13:50:00,37.55,37.71,37.54,37.67,87357.0,36.6722,36.8285,36.6625,36.7894,87357.0
2023-08-08 13:55:00,37.66,37.71,37.64,37.7,42037.0,36.7797,36.8285,36.7601,36.8187,42037.0
2023-08-08 14:00:00,37.71,37.72,37.62,37.66,73665.0,36.8285,36.8383,36.7406,36.7797,73665.0
2023-08-08 14:05:00,37.66,37.73,37.63,37.68,37878.0,36.7797,36.848,36.7504,36.7992,37878.0
2023-08-08 14:10:00,37.7,37.81,37.67,37.77,66012.0,36.8187,36.9261,36.7894,36.8871,66012.0
2023-08-08 14:15:00,37.78,37.9,37.77,37.85,138435.0,36.8969,37.014,36.8871,36.9652,138435.0
2023-08-08 14:20:00,37.83,37.9,37.83,37.87,76829.0,36.9457,37.014,36.9457,36.9847,76829.0
2023-08-08 14:25:00,37.88,37.9,37.79,37.82,53035.0,36.9945,37.014,36.9066,36.9359,53035.0
2023-08-08 14:30:00,37.83,37.87,37.82,37.86,60294.0,36.9457,36.9847,36.9359,36.975,60294.0
2023-08-08 14:35:00,37.86,37.89,37.81,37.83,47364.0,36.975,37.0043,36.9261,36.9457,47364.0
2023-08-08 14:40:00,37.83,37.87,37.79,37.79,51868.0,36.9457,36.9847,36.9066,36.9066,51868.0
2023-08-08 14:45:00,37.78,37.84,37.77,37.83,69354.0,36.8969,36.9554,36.8871,36.9457,69354.0
2023-08-08 14:50:00,37.83,37.89,37.83,37.88,88744.0,36.9457,37.0043,36.9457,36.9945,88744.0
2023-08-08 14:55:00,37.89,38.02,37.88,37.95,177496.0,37.0043,37.1312,36.9945,37.0629,177496.0
2023-08-08 15:00:00,37.95,38.01,37.91,37.99,50021.0,37.0629,37.1215,37.0238,37.1019,50021.0
2023-08-08 15:05:00,37.99,38.04,37.97,38.01,115843.0,37.1019,37.1508,37.0824,37.1215,115843.0
2023-08-08 15:10:00,38.02,38.07,37.99,38.06,103156.0,37.1312,37.1801,37.1019,37.1703,103156.0
2023-08-08 15:15:00,38.06,38.1,38.01,38.02,118873.0,37.1703,37.2094,37.1215,37.1312,118873.0
2023-08-08 15:20:00,38.02,38.16,38.01,38.15,120222.0,37.1312,37.268,37.1215,37.2582,120222.0
2023-08-08 15:25:00,38.15,38.15,38.05,38.06,123084.0,37.2582,37.2582,37.1605,37.1703,123084.0
2023-08-08 15:30:00,38.06,38.09,37.99,38.01,113032.0,37.1703,37.1996,37.1019,37.1215,113032.0
2023-08-08 15:35:00,38.01,38.03,37.96,38.02,105320.0,37.1215,37.141,37.0726,37.1312,105320.0
2023-08-08 15:40:00,38.01,38.16,38.01,38.05,188927.0,37.1215,37.268,37.1215,37.1605,188927.0
2023-08-08 15:45:00,38.05,38.18,38.05,38.13,168774.0,37.1605,37.2875,37.1605,37.2387,168774.0
2023-08-08 15:50:00,38.13,38.18,38.06,38.07,160709.0,37.2387,37.2875,37.1703,37.1801,160709.0
2023-08-08 15:55:00,38.07,38.15,38.06,38.1,187085.0,37.1801,37.2582,37.1703,37.2094,187085.0
2023-08-09 09:30:00,37.92,37.94,37.29,37.55,525042.0,37.0336,37.0531,36.4183,36.6722,525042.0
2023-08-09 09:35:00,37.55,37.59,37.36,37.38,268697.0,36.6722,36.7113,36.4867,36.5062,268697.0
2023-08-09 09:40:00,37.38,37.73,37.36,37.48,287421.0,36.5062,36.848,36.4867,36.6039,287421.0
2023-08-09 09:45:00,37.48,37.67,37.42,37.62,215224.0,36.6039,36.7894,36.5453,36.7406,215224.0
2023-08-09 09:50:00,37.63,37.67,37.41,37.51,301129.0,36.7504,36.7894,36.5355,36.6332,301129.0
2023-08-09 09:55:00,37.52,37.74,37.51,37.71,280913.0,36.6429,36.8578,36.6332,36.8285,280913.0
2023-08-09 10:00:00,37.7,37.9,37.66,37.86,227237.0,36.8187,37.014,36.7797,36.975,227237.0
2023-08-09 10:05:00,37.88,37.88,37.44,37.46,214174.0,36.9945,36.9945,36.5648,36.5843,214174.0
2023-08-09 10:10:00,37.45,37.48,37.32,37.34,242276.0,36.5746,36.6039,36.4476,36.4671,242276.0
2023-08-09 10:15:00,37.33,37.5,37.27,37.43,211610.0,36.4574,36.6234,36.3988,36.555,211610.0
2023-08-09 10:20:00,37.43,37.46,37.18,37.22,278078.0,36.555,36.5843,36.3109,36.3499,278078.0
2023-08-09 10:25:00,37.22,37.49,37.21,37.48,209104.0,36.3499,36.6136,36.3402,36.6039,209104.0
2023-08-09 10:30:00,37.47,37.57,37.38,37.4,203624.0,36.5941,36.6918,36.5062,36.5257,203624.0
2023-08-09 10:35:00,37.41,37.62,37.4,37.56,166478.0,36.5355,36.7406,36.5257,36.682,166478.0
2023-08-09 10:40:00,37.57,37.6,37.49,37.53,118124.0,36.6918,36.7211,36.6136,36.6527,118124.0
2023-08-09 10:45:00,37.54,37.66,37.48,37.59,186118.0,36.6625,36.7797,36.6039,36.7113,186118.0
2023-08-09 10:50:00,37.59,37.63,37.31,37.32,145124.0,36.7113,36.7504,36.4378,36.4476,145124.0
2023-08-09 10:55:00,37.31,37.47,37.28,37.37,128758.0,36.4378,36.5941,36.4085,36.4964,128758.0
2023-08-09 11:00:00,37.38,37.5,37.32,37.48,92059.0,36.5062,36.6234,36.4476,36.6039,92059.0
2023-08-09 11:05:00,37.49,37.54,37.38,37.41,106971.0,36.6136,36.6625,36.5062,36.5355,106971.0
2023-08-09 11:10:00,37.41,37.43,37.21,37.25,157923.0,36.5355,36.555,36.3402,36.3792,157923.0
2023-08-09 11:15:00,37.24,37.28,37.03,37.11,222960.0,36.3695,36.4085,36.1644,36.2425,222960.0
2023-08-09 11:20:00,37.11,37.14,37.03,37.05,128521.0,36.2425,36.2718,36.1644,36.1839,128521.0
2023-08-09 11:25:00,37.06,37.16,36.98,37.04,207368.0,36.1937,36.2913,36.1156,36.1741,207368.0
2023-08-09 11:30:00,37.04,37.2,36.95,37.19,184664.0,36.1741,36.3304,36.0863,36.3206,184664.0
2023-08-09 11:35:00,37.2,37.21,37.09,37.12,131312.0,36.3304,36.3402,36.223,36.2523,131312.0
2023-08-09 11:40:00,37.13,37.14,37.01,37.02,93777.0,36.262,36.2718,36.1449,36.1546,93777.0
2023-08-09 11:45:00,37.01,37.04,36.86,36.86,154927.0,36.1449,36.1741,35.9984,35.9984,154927.0
2023-08-09 11:50:00,36.87,36.89,36.72,36.77,179165.0,36.0081,36.0277,35.8616,35.9105,179165.0
2023-08-09 11:55:00,36.77,36.83,36.68,36.81,137211.0,35.9105,35.9691,35.8226,35.9495,137211.0
2023-08-09 12:00:00,36.8,36.9,36.76,36.83,123422.0,35.9398,36.0374,35.9007,35.9691,123422.0
2023-08-09 12:05:00,36.82,36.99,36.82,36.97,85877.0,35.9593,36.1253,35.9593,36.1058,85877.0
2023-08-09 12:10:00,36.97,37.01,36.85,36.97,145764.0,36.1058,36.1449,35.9886,36.1058,145764.0
2023-08-09 12:15:00,36.98,37.0,36.89,36.91,99828.0,36.1156,36.1351,36.0277,36.0472,99828.0
2023-08-09 12:20:00,36.91,36.97,36.83,36.97,98879.0,36.0472,36.1058,35.9691,36.1058,98879.0
2023-08-09 12:25:00,36.97,37.06,36.93,36.99,96401.0,36.1058,36.1937,36.0667,36.1253,96401.0
2023-08-09 12:30:00,36.98,37.06,36.93,37.05,92779.0,36.1156,36.1937,36.0667,36.1839,92779.0
2023-08-09 12:35:00,37.04,37.1,36.97,37.09,91596.0,36.1741,36.2327,36.1058,36.223,91596.0
2023-08-09 12:40:00,37.09,37.11,37.0,37.01,80002.0,36.223,36.2425,36.1351,36.1449,80002.0
2023-08-09 12:45:00,37.01,37.13,36.95,37.1,113494.0,36.1449,36.262,36.0863,36.2327,113494.0
2023-08-09 12:50:00,37.09,37.12,37.02,37.09,86370.0,36.223,36.2523,36.1546,36.223,86370.0
2023-08-09 12:55:00,37.09,37.14,37.07,37.08,98432.0,36.223,36.2718,36.2034,36.2132,98432.0
2023-08-09 13:00:00,37.07,37.19,37.02,37.15,106467.0,36.2034,36.3206,36.1546,36.2816,106467.0
2023-08-09 13:05:00,37.16,37.29,37.16,37.29,153058.0,36.2913,36.4183,36.2913,36.4183,153058.0
2023-08-09 13:10:00,37.28,37.38,37.28,37.37,84025.0,36.4085,36.5062,36.4085,36.4964,84025.0
2023-08-09 13:15:00,37.36,37.4,37.29,37.34,186811.0,36.4867,36.5257,36.4183,36.4671,186811.0
2023-08-09 13:20:00,37.35,37.37,37.29,37.31,80735.0,36.4769,36.4964,36.4183,36.4378,80735.0
2023-08-09 13:25:00,37.31,37.33,37.28,37.32,54169.0,36.4378,36.4574,36.4085,36.4476,54169.0
2023-08-09 13:30:00,37.33,37.4,37.33,37.36,111999.0,36.4574,36.5257,36.4574,36.4867,111999.0
2023-08-09 13:35:00,37.36,37.41,37.35,37.4,53239.0,36.4867,36.5355,36.4769,36.5257,53239.0
2023-08-09 13:40:00,37.42,37.43,37.34,37.38,74996.0,36.5453,36.555,36.4671,36.5062,74996.0
2023-08-09 13:45:00,37.37,37.41,37.32,37.33,83743.0,36.4964,36.5355,36.4476,36.4574,83743.0
2023-08-09 13:50:00,37.33,37.38,37.32,37.37,50151.0,36.4574,36.5062,36.4476,36.4964,50151.0
2023-08-09 13:55:00,37.37,37.43,37.33,37.34,61569.0,36.4964,36.555,36.4574,36.4671,61569.0
2023-08-09 14:00:00,37.34,37.43,37.29,37.43,88773.0,36.4671,36.555,36.4183,36.555,88773.0
2023-08-09 14:05:00,37.44,37.53,37.43,37.53,133483.0,36.5648,36.6527,36.555,36.6527,133483.0
2023-08-09 14:10:00,37.52,37.6,37.5,37.59,124754.0,36.6429,36.7211,36.6234,36.7113,124754.0
2023-08-09 14:15:00,37.59,37.7,37.59,37.66,105508.0,36.7113,36.8187,36.7113,36.7797,105508.0
2023-08-09 14:20:00,37.66,37.7,37.55,37.62,116049.0,36.7797,36.8187,36.6722,36.7406,116049.0
2023-08-09 14:25:00,37.61,37.71,37.6,37.65,103082.0,36.7308,36.8285,36.7211,36.7699,103082.0
2023-08-09 14:30:00,37.66,37.77,37.61,37.62,219617.0,36.7797,36.8871,36.7308,36.7406,219617.0
2023-08-09 14:35:00,37.61,37.66,37.56,37.59,74795.0,36.7308,36.7797,36.682,36.7113,74795.0
2023-08-09 14:40:00,37.59,37.62,37.54,37.56,98148.0,36.7113,36.7406,36.6625,36.682,98148.0
2023-08-09 14:45:00,37.56,37.65,37.55,37.62,77258.0,36.682,36.7699,36.6722,36.7406,77258.0
2023-08-09 14:50:00,37.62,37.63,37.48,37.51,147885.0,36.7406,36.7504,36.6039,36.6332,147885.0
2023-08-09 14:55:00,37.52,37.58,37.48,37.5,62853.0,36.6429,36.7015,36.6039,36.6234,62853.0
2023-08-09 15:00:00,37.5,37.53,37.48,37.51,77962.0,36.6234,36.6527,36.6039,36.6332,77962.0
2023-08-09 15:05:00,37.52,37.57,37.32,37.32,100376.0,36.6429,36.6918,36.4476,36.4476,100376.0
2023-08-09 15:10:00,37.32,37.34,37.25,37.32,139421.0,36.4476,36.4671,36.3792,36.4476,139421.0
2023-08-09 15:15:00,37.32,37.33,37.26,37.33,72694.0,36.4476,36.4574,36.389,36.4574,72694.0
2023-08-09 15:20:00,37.33,37.49,37.32,37.43,111860.0,36.4574,36.6136,36.4476,36.555,111860.0
2023-08-09 15:25:00,37.44,37.5,37.39,37.4,90253.0,36.5648,36.6234,36.516,36.5257,90253.0
2023-08-09 15:30:00,37.42,37.5,37.39,37.43,87585.0,36.5453,36.6234,36.516,36.555,87585.0
2023-08-09 15:35:00,37.42,37.46,37.35,37.35,98668.0,36.5453,36.5843,36.4769,36.4769,98668.0
2023-08-09 15:40:00,37.34,37.39,37.31,37.32,126167.0,36.4671,36.516,36.4378,36.4476,126167.0
2023-08-09 15:45:00,37.32,37.32,37.06,37.1,292123.0,36.4476,36.4476,36.1937,36.2327,292123.0
2023-08-09 15:50:00,37.1,37.16,37.01,37.11,299777.0,36.2327,36.2913,36.1449,36.2425,299777.0
2023-08-09 15:55:00,37.1,37.2,37.04,37.16,392350.0,36.2327,36.3304,36.1741,36.2913,392350.0
2023-08-10 09:30:00,37.55,37.77,37.43,37.6,424305.0,36.6722,36.8871,36.555,36.7211,424305.0
2023-08-10 09:35:00,37.61,37.78,37.56,37.57,367344.0,36.7308,36.8969,36.682,36.6918,367344.0
2023-08-10 09:40:00,37.6,37.74,37.5,37.71,249227.0,36.7211,36.8578,36.6234,36.8285,249227.0
2023-08-10 09:45:00,37.72,38.11,37.72,38.02,387201.0,36.8383,37.2191,36.8383,37.1312,387201.0
2023-08-10 09:50:00,38.02,38.07,37.84,37.92,155202.0,37.1312,37.1801,36.9554,37.0336,155202.0
2023-08-10 09:55:00,37.94,38.19,37.87,38.16,208645.0,37.0531,37.2973,36.9847,37.268,208645.0
2023-08-10 10:00:00,38.18,38.23,38.06,38.12,239689.0,37.2875,37.3363,37.1703,37.2289,239689.0
2023-08-10 10:05:00,38.13,38.55,38.09,38.5,377261.0,37.2387,37.6489,37.1996,37.6,377261.0
2023-08-10 10:10:00,38.49,38.59,38.38,38.52,269068.0,37.5903,37.6879,37.4828,37.6196,269068.0
2023-08-10 10:15:00,38.52,38.62,38.31,38.39,174359.0,37.6196,37.7172,37.4145,37.4926,174359.0
2023-08-10 10:20:00,38.37,38.38,38.12,38.23,210368.0,37.4731,37.4828,37.2289,37.3363,210368.0
2023-08-10 10:25:00,38.24,38.27,38.06,38.11,149707.0,37.3461,37.3754,37.1703,37.2191,149707.0
2023-08-10 10:30:00,38.1,38.17,37.99,38.05,163560.0,37.2094,37.2777,37.1019,37.1605,163560.0
2023-08-10 10:35:00,38.02,38.05,37.63,37.7,306037.0,37.1312,37.1605,36.7504,36.8187,306037.0
2023-08-10 10:40:00,37.69,37.7,37.47,37.56,299357.0,36.809,36.8187,36.5941,36.682,299357.0
2023-08-10 10:45:00,37.56,37.56,37.32,37.43,423289.0,36.682,36.682,36.4476,36.555,423289.0
2023-08-10 10:50:00,37.43,37.57,37.32,37.57,263048.0,36.555,36.6918,36.4476,36.6918,263048.0
2023-08-10 10:55:00,37.57,37.68,37.48,37.49,186485.0,36.6918,36.7992,36.6039,36.6136,186485.0
2023-08-10 11:00:00,37.49,37.52,37.22,37.28,223849.0,36.6136,36.6429,36.3499,36.4085,223849.0
2023-08-10 11:05:00,37.27,37.53,37.17,37.44,187378.0,36.3988,36.6527,36.3011,36.5648,187378.0
2023-08-10 11:10:00,37.43,37.54,37.4,37.44,133841.0,36.555,36.6625,36.5257,36.5648,133841.0
2023-08-10 11:15:00,37.43,37.44,37.33,37.42,127356.0,36.555,36.5648,36.4574,36.5453,127356.0
2023-08-10 11:20:00,37.42,37.43,37.3,37.37,121879.0,36.5453,36.555,36.4281,36.4964,121879.0
2023-08-10 11:25:00,37.37,37.49,37.37,37.46,130027.0,36.4964,36.6136,36.4964,36.5843,130027.0
2023-08-10 11:30:00,37.46,37.51,37.39,37.5,119746.0,36.5843,36.6332,36.516,36.6234,119746.0
2023-08-10 11:35:00,37.51,37.6,37.45,37.57,177619.0,36.6332,36.7211,36.5746,36.6918,177619.0
2023-08-10 11:40:00,37.56,37.57,37.26,37.31,239386.0,36.682,36.6918,36.389,36.4378,239386.0
2023-08-10 11:45:00,37.31,37.31,37.05,37.17,272160.0,36.4378,36.4378,36.1839,36.3011,272160.0
2023-08-10 11:50:00,37.16,37.17,36.9,37.0,241191.0,36.2913,36.3011,36.0374,36.1351,241191.0
2023-08-10 11:55:00,36.99,37.21,36.97,37.2,154091.0,36.1253,36.3402,36.1058,36.3304,154091.0
2023-08-10 12:00:00,37.19,37.25,37.08,37.2,145004.0,36.3206,36.3792,36.2132,36.3304,145004.0
2023-08-10 12:05:00,37.2,37.26,37.04,37.06,161878.0,36.3304,36.389,36.1741,36.1937,161878.0
2023-08-10 12:10:00,37.04,37.11,36.96,37.03,156434.0,36.1741,36.2425,36.096,36.1644,156434.0
2023-08-10 12:15:00,37.01,37.02,36.91,37.0,184662.0,36.1449,36.1546,36.0472,36.1351,184662.0
2023-08-10 12:20:00,36.99,37.06,36.92,36.93,154700.0,36.1253,36.1937,36.057,36.0667,154700.0
2023-08-10 12:25:00,36.93,36.93,36.72,36.92,300296.0,36.0667,36.0667,35.8616,36.057,300296.0
2023-08-10 12:30:00,36.91,36.98,36.85,36.96,101651.0,36.0472,36.1156,35.9886,36.096,101651.0
2023-08-10 12:35:00,36.98,37.09,36.84,37.09,178150.0,36.1156,36.223,35.9788,36.223,178150.0
2023-08-10 12:40:00,37.1,37.1,36.98,37.07,137463.0,36.2327,36.2327,36.1156,36.2034,137463.0
2023-08-10 12:45:00,37.07,37.15,37.05,37.09,204188.0,36.2034,36.2816,36.1839,36.223,204188.0
2023-08-10 12:50:00,37.1,37.1,36.81,36.84,148759.0,36.2327,36.2327,35.9495,35.9788,148759.0
2023-08-10 12:55:00,36.83,36.85,36.59,36.68,225683.0,35.9691,35.9886,35.7347,35.8226,225683.0
2023-08-10 13:00:00,36.68,36.78,36.62,36.7,216488.0,35.8226,35.9202,35.764,35.8421,216488.0
2023-08-10 13:05:00,36.7,36.79,36.66,36.74,178829.0,35.8421,35.93,35.803,35.8812,178829.0
2023-08-10 13:10:00,36.73,36.74,36.6,36.71,145973.0,35.8714,35.8812,35.7444,35.8519,145973.0
2023-08-10 13:15:00,36.7,36.74,36.59,36.63,165552.0,35.8421,35.8812,35.7347,35.7737,165552.0
2023-08-10 13:20:00,36.63,36.64,36.45,36.48,224666.0,35.7737,35.7835,35.5979,35.6272,224666.0
2023-08-10 13:25:00,36.48,36.53,36.38,36.42,246134.0,35.6272,35.6761,35.5296,35.5686,246134.0
2023-08-10 13:30:00,36.4,36.46,36.3,36.45,239379.0,35.5491,35.6077,35.4514,35.5979,239379.0
2023-08-10 13:35:00,36.46,36.46,36.32,36.35,158255.0,35.6077,35.6077,35.471,35.5003,158255.0
2023-08-10 13:40:00,36.35,36.38,36.24,36.37,175376.0,35.5003,35.5296,35.3928,35.5198,175376.0
2023-08-10 13:45:00,36.36,36.56,36.35,36.5,169026.0,35.51,35.7054,35.5003,35.6468,169026.0
2023-08-10 13:50:00,36.49,36.56,36.43,36.45,101788.0,35.637,35.7054,35.5784,35.5979,101788.0
2023-08-10 13:55:00,36.43,36.43,36.16,36.22,225231.0,35.5784,35.5784,35.3147,35.3733,225231.0
2023-08-10 14:00:00,36.22,36.4,36.21,36.35,173417.0,35.3733,35.5491,35.3636,35.5003,173417.0
2023-08-10 14:05:00,36.36,36.58,36.36,36.51,130327.0,35.51,35.7249,35.51,35.6565,130327.0
2023-08-10 14:10:00,36.51,36.67,36.5,36.63,230406.0,35.6565,35.8128,35.6468,35.7737,230406.0
2023-08-10 14:15:00,36.63,36.76,36.57,36.61,222133.0,35.7737,35.9007,35.7151,35.7542,222133.0
2023-08-10 14:20:00,36.59,36.7,36.58,36.67,103724.0,35.7347,35.8421,35.7249,35.8128,103724.0
2023-08-10 14:25:00,36.68,36.7,36.53,36.6,95492.0,35.8226,35.8421,35.6761,35.7444,95492.0
2023-08-10 14:30:00,36.61,36.69,36.54,36.56,107168.0,35.7542,35.8323,35.6858,35.7054,107168.0
2023-08-10 14:35:00,36.58,36.6,36.46,36.59,127011.0,35.7249,35.7444,35.6077,35.7347,127011.0
2023-08-10 14:40:00,36.59,36.62,36.45,36.62,141996.0,35.7347,35.764,35.5979,35.764,141996.0
2023-08-10 14:45:00,36.61,36.77,36.56,36.69,181952.0,35.7542,35.9105,35.7054,35.8323,181952.0
2023-08-10 14:50:00,36.69,36.8,36.67,36.77,151027.0,35.8323,35.9398,35.8128,35.9105,151027.0
2023-08-10 14:55:00,36.78,36.9,36.75,36.88,187490.0,35.9202,36.0374,35.8909,36.0179,187490.0
2023-08-10 15:00:00,36.89,36.89,36.63,36.74,125921.0,36.0277,36.0277,35.7737,35.8812,125921.0
2023-08-10 15:05:00,36.75,36.79,36.69,36.79,102084.0,35.8909,35.93,35.8323,35.93,102084.0
2023-08-10 15:10:00,36.8,36.85,36.76,36.84,149171.0,35.9398,35.9886,35.9007,35.9788,149171.0
2023-08-10 15:15:00,36.84,36.91,36.79,36.89,114316.0,35.9788,36.0472,35.93,36.0277,114316.0
2023-08-10 15:20:00,36.89,36.9,36.71,36.74,168172.0,36.0277,36.0374,35.8519,35.8812,168172.0
2023-08-10 15:25:00,36.74,36.74,36.6,36.64,201352.0,35.8812,35.8812,35.7444,35.7835,201352.0
2023-08-10 15:30:00,36.64,36.65,36.52,36.56,147741.0,35.7835,35.7933,35.6663,35.7054,147741.0
2023-08-10 15:35:00,36.55,36.61,36.48,36.52,142081.0,35.6956,35.7542,35.6272,35.6663,142081.0
2023-08-10 15:40:00,36.52,36.55,36.44,36.46,177211.0,35.6663,35.6956,35.5882,35.6077,177211.0
2023-08-10 15:45:00,36.45,36.61,36.41,36.53,255306.0,35.5979,35.7542,35.5589,35.6761,255306.0
2023-08-10 15:50:00,36.52,36.64,36.48,36.59,274551.0,35.6663,35.7835,35.6272,35.7347,274551.0
2023-08-10 15:55:00,36.58,36.68,36.56,36.64,205950.0,35.7249,35.8226,35.7054,35.7835,205950.0
2023-08-11 09:30:00,36.16,36.29,36.06,36.22,450973.0,35.3147,35.4417,35.2171,35.3733,450973.0
2023-08-11 09:35:00,36.23,36.6,36.23,36.37,367143.0,35.3831,35.7444,35.3831,35.5198,367143.0
2023-08-11 09:40:00,36.38,36.45,36.18,36.39,269435.0,35.5296,35.5979,35.3343,35.5393,269435.0
2023-08-11 09:45:00,36.38,36.54,36.26,36.42,195178.0,35.5296,35.6858,35.4124,35.5686,195178.0
2023-08-11 09:50:00,36.43,36.51,36.31,36.35,89210.0,35.5784,35.6565,35.4612,35.5003,89210.0
2023-08-11 09:55:00,36.35,36.46,36.32,36.4,114865.0,35.5003,35.6077,35.471,35.5491,114865.0
2023-08-11 10:00:00,36.39,36.81,36.38,36.74,368967.0,35.5393,35.9495,35.5296,35.8812,368967.0
2023-08-11 10:05:00,36.74,36.9,36.71,36.76,186057.0,35.8812,36.0374,35.8519,35.9007,186057.0
2023-08-11 10:10:00,36.76,36.78,36.49,36.69,191148.0,35.9007,35.9202,35.637,35.8323,191148.0
2023-08-11 10:15:00,36.69,36.94,36.67,36.8,352503.0,35.8323,36.0765,35.8128,35.9398,352503.0
2023-08-11 10:20:00,36.81,37.0,36.81,36.95,253509.0,35.9495,36.1351,35.9495,36.0863,253509.0
2023-08-11 10:25:00,36.94,36.96,36.84,36.89,119120.0,36.0765,36.096,35.9788,36.0277,119120.0
2023-08-11 10:30:00,36.89,36.99,36.87,36.88,125753.0,36.0277,36.1253,36.0081,36.0179,125753.0
2023-08-11 10:35:00,36.9,37.14,36.8,37.11,218628.0,36.0374,36.2718,35.9398,36.2425,218628.0
2023-08-11 10:40:00,37.1,37.17,36.91,36.99,195348.0,36.2327,36.3011,36.0472,36.1253,195348.0
2023-08-11 10:45:00,36.98,37.0,36.87,36.92,173140.0,36.1156,36.1351,36.0081,36.057,173140.0
2023-08-11 10:50:00,36.91,36.92,36.74,36.78,196993.0,36.0472,36.057,35.8812,35.9202,196993.0
2023-08-11 10:55:00,36.77,36.89,36.74,36.76,121571.0,35.9105,36.0277,35.8812,35.9007,121571.0
2023-08-11 11:00:00,36.77,36.89,36.76,36.86,369265.0,35.9105,36.0277,35.9007,35.9984,369265.0
2023-08-11 11:05:00,36.86,36.88,36.71,36.75,93796.0,35.9984,36.0179,35.8519,35.8909,93796.0
2023-08-11 11:10:00,36.75,36.75,36.6,36.67,176953.0,35.8909,35.8909,35.7444,35.8128,176953.0
2023-08-11 11:15:00,36.67,36.69,36.56,36.63,196169.0,35.8128,35.8323,35.7054,35.7737,196169.0
2023-08-11 11:20:00,36.61,36.71,36.53,36.55,124518.0,35.7542,35.8519,35.6761,35.6956,124518.0
2023-08-11 11:25:00,36.55,36.66,36.49,36.61,75396.0,35.6956,35.803,35.637,35.7542,75396.0
2023-08-11 11:30:00,36.6,36.66,36.5,36.52,86200.0,35.7444,35.803,35.6468,35.6663,86200.0
2023-08-11 11:35:00,36.53,36.66,36.53,36.54,95725.0,35.6761,35.803,35.6761,35.6858,95725.0
2023-08-11 11:40:00,36.53,36.6,36.48,36.6,73961.0,35.6761,35.7444,35.6272,35.7444,73961.0
2023-08-11 11:45:00,36.59,36.63,36.55,36.58,61017.0,35.7347,35.7737,35.6956,35.7249,61017.0
2023-08-11 11:50:00,36.58,36.62,36.54,36.62,80101.0,35.7249,35.764,35.6858,35.764,80101.0
2023-08-11 11:55:00,36.61,36.84,36.56,36.83,215886.0,35.7542,35.9788,35.7054,35.9691,215886.0
2023-08-11 12:00:00,36.83,36.89,36.77,36.8,146973.0,35.9691,36.0277,35.9105,35.9398,146973.0
2023-08-11 12:05:00,36.81,36.95,36.81,36.89,104767.0,35.9495,36.0863,35.9495,36.0277,104767.0
2023-08-11 12:10:00,36.89,37.0,36.83,36.97,93381.0,36.0277,36.1351,35.9691,36.1058,93381.0
2023-08-11 12:15:00,36.98,37.05,36.9,36.9,153334.0,36.1156,36.1839,36.0374,36.0374,153334.0
2023-08-11 12:20:00,36.91,36.94,36.82,36.83,103597.0,36.0472,36.0765,35.9593,35.9691,103597.0
2023-08-11 12:25:00,36.84,36.84,36.7,36.8,183406.0,35.9788,35.9788,35.8421,35.9398,183406.0
2023-08-11 12:30:00,36.81,36.9,36.8,36.88,73067.0,35.9495,36.0374,35.9398,36.0179,73067.0
2023-08-11 12:35:00,36.87,36.87,36.72,36.75,51963.0,36.0081,36.0081,35.8616,35.8909,51963.0
2023-08-11 12:40:00,36.74,36.75,36.65,36.66,62337.0,35.8812,35.8909,35.7933,35.803,62337.0
2023-08-11 12:45:00,36.65,36.67,36.6,36.62,96818.0,35.7933,35.8128,35.7444,35.764,96818.0
2023-08-11 12:50:00,36.62,36.71,36.6,36.66,59000.0,35.764,35.8519,35.7444,35.803,59000.0
2023-08-11 12:55:00,36.65,36.69,36.61,36.68,42026.0,35.7933,35.8323,35.7542,35.8226,42026.0
2023-08-11 13:00:00,36.67,36.78,36.66,36.75,112831.0,35.8128,35.9202,35.803,35.8909,112831.0
2023-08-11 13:05:00,36.74,36.74,36.59,36.63,62147.0,35.8812,35.8812,35.7347,35.7737,62147.0
2023-08-11 13:10:00,36.62,36.71,36.61,36.63,52154.0,35.764,35.8519,35.7542,35.7737,52154.0
2023-08-11 13:15:00,36.64,36.75,36.63,36.73,51934.0,35.7835,35.8909,35.7737,35.8714,51934.0
2023-08-11 13:20:00,36.73,36.79,36.7,36.71,67254.0,35.8714,35.93,35.8421,35.8519,67254.0
2023-08-11 13:25:00,36.71,36.85,36.7,36.84,75287.0,35.8519,35.9886,35.8421,35.9788,75287.0
2023-08-11 13:30:00,36.84,36.86,36.79,36.8,109863.0,35.9788,35.9984,35.93,35.9398,109863.0
2023-08-11 13:35:00,36.8,36.82,36.69,36.73,80698.0,35.9398,35.9593,35.8323,35.8714,80698.0
2023-08-11 13:40:00,36.74,36.77,36.61,36.65,129204.0,35.8812,35.9105,35.7542,35.7933,129204.0
2023-08-11 13:45:00,36.65,36.65,36.54,36.62,76780.0,35.7933,35.7933,35.6858,35.764,76780.0
2023-08-11 13:50:00,36.61,36.64,36.55,36.6,51748.0,35.7542,35.7835,35.6956,35.7444,51748.0
2023-08-11 13:55:00,36.6,36.7,36.55,36.7,84925.0,35.7444,35.8421,35.6956,35.8421,84925.0
2023-08-11 14:00:00,36.7,36.75,36.65,36.68,99590.0,35.8421,35.8909,35.7933,35.8226,99590.0
2023-08-11 14:05:00,36.69,36.77,36.68,36.7,53089.0,35.8323,35.9105,35.8226,35.8421,53089.0
2023-08-11 14:10:00,36.7,36.73,36.66,36.69,53469.0,35.8421,35.8714,35.803,35.8323,53469.0
2023-08-11 14:15:00,36.7,36.79,36.69,36.78,53321.0,35.8421,35.93,35.8323,35.9202,53321.0
2023-08-11 14:20:00,36.78,36.8,36.68,36.79,43808.0,35.9202,35.9398,35.8226,35.93,43808.0
2023-08-11 14:25:00,36.79,36.87,36.79,36.8,108823.0,35.93,36.0081,35.93,35.9398,108823.0
2023-08-11 14:30:00,36.8,36.89,36.78,36.78,81477.0,35.9398,36.0277,35.9202,35.9202,81477.0
2023-08-11 14:35:00,36.78,36.86,36.72,36.85,65924.0,35.9202,35.9984,35.8616,35.9886,65924.0
2023-08-11 14:40:00,36.86,36.89,36.76,36.81,59068.0,35.9984,36.0277,35.9007,35.9495,59068.0
2023-08-11 14:45:00,36.81,36.87,36.8,36.83,47701.0,35.9495,36.0081,35.9398,35.9691,47701.0
2023-08-11 14:50:00,36.83,36.86,36.79,36.82,86642.0,35.9691,35.9984,35.93,35.9593,86642.0
2023-08-11 14:55:00,36.83,36.89,36.83,36.86,111750.0,35.9691,36.0277,35.9691,35.9984,111750.0
2023-08-11 15:00:00,36.86,36.86,36.77,36.84,99309.0,35.9984,35.9984,35.9105,35.9788,99309.0
2023-08-11 15:05:00,36.84,36.85,36.74,36.74,122159.0,35.9788,35.9886,35.8812,35.8812,122159.0
2023-08-11 15:10:00,36.74,36.82,36.72,36.79,103960.0,35.8812,35.9593,35.8616,35.93,103960.0
2023-08-11 15:15:00,36.78,36.85,36.75,36.84,44637.0,35.9202,35.9886,35.8909,35.9788,44637.0
2023-08-11 15:20:00,36.84,36.88,36.78,36.87,64903.0,35.9788,36.0179,35.9202,36.0081,64903.0
2023-08-11 15:25:00,36.88,36.94,36.86,36.87,84780.0,36.0179,36.0765,35.9984,36.0081,84780.0
2023-08-11 15:30:00,36.87,36.92,36.85,36.91,107494.0,36.0081,36.057,35.9886,36.0472,107494.0
2023-08-11 15:35:00,36.9,36.93,36.77,36.8,105602.0,36.0374,36.0667,35.9105,35.9398,105602.0
2023-08-11 15:40:00,36.8,36.83,36.74,36.79,88165.0,35.9398,35.9691,35.8812,35.93,88165.0
2023-08-11 15:45:00,36.79,36.81,36.69,36.77,106215.0,35.93,35.9495,35.8323,35.9105,106215.0
2023-08-11 15:50:00,36.76,36.79,36.7,36.74,126059.0,35.9007,35.93,35.8421,35.8812,126059.0
2023-08-11 15:55:00,36.74,36.77,36.65,36.77,209934.0,35.8812,35.9105,35.7933,35.9105,209934.0
2023-08-14 09:30:00,36.17,36.25,35.84,35.89,485358.0,35.3245,35.4026,35.0022,35.051,485358.0
2023-08-14 09:35:00,35.88,35.89,35.64,35.74,402878.0,35.0413,35.051,34.8069,34.9045,402878.0
2023-08-14 09:40:00,35.74,35.91,35.6,35.66,312100.0,34.9045,35.0706,34.7678,34.8264,312100.0
2023-08-14 09:45:00,35.66,35.67,35.39,35.45,297266.0,34.8264,34.8362,34.5627,34.6213,297266.0
2023-08-14 09:50:00,35.46,35.62,35.4,35.53,192582.0,34.6311,34.7873,34.5725,34.6994,192582.0
2023-08-14 09:55:00,35.5,35.61,35.47,35.59,128543.0,34.6701,34.7776,34.6408,34.758,128543.0
2023-08-14 10:00:00,35.59,35.64,35.49,35.62,264340.0,34.758,34.8069,34.6604,34.7873,264340.0
2023-08-14 10:05:00,35.63,35.89,35.61,35.87,317279.0,34.7971,35.051,34.7776,35.0315,317279.0
2023-08-14 10:10:00,35.87,35.99,35.77,35.93,247680.0,35.0315,35.1487,34.9338,35.0901,247680.0
2023-08-14 10:15:00,35.95,35.95,35.83,35.84,131465.0,35.1096,35.1096,34.9924,35.0022,131465.0
2023-08-14 10:20:00,35.83,35.92,35.78,35.82,105510.0,34.9924,35.0803,34.9436,34.9827,105510.0
2023-08-14 10:25:00,35.81,35.9,35.72,35.76,99375.0,34.9729,35.0608,34.885,34.9241,99375.0
2023-08-14 10:30:00,35.77,35.89,35.74,35.88,104007.0,34.9338,35.051,34.9045,35.0413,104007.0
2023-08-14 10:35:00,35.87,35.98,35.81,35.9,191131.0,35.0315,35.1389,34.9729,35.0608,191131.0
2023-08-14 10:40:00,35.88,35.98,35.82,35.98,92584.0,35.0413,35.1389,34.9827,35.1389,92584.0
2023-08-14 10:45:00,35.98,36.07,35.97,36.02,137055.0,35.1389,35.2268,35.1292,35.178,137055.0
2023-08-14 10:50:00,36.02,36.23,35.98,36.18,171549.0,35.178,35.3831,35.1389,35.3343,171549.0
2023-08-14 10:55:00,36.17,36.17,36.03,36.04,165422.0,35.3245,35.3245,35.1878,35.1975,165422.0
2023-08-14 11:00:00,36.08,36.09,36.03,36.06,94487.0,35.2366,35.2464,35.1878,35.2171,94487.0
2023-08-14 11:05:00,36.05,36.07,35.92,35.98,86496.0,35.2073,35.2268,35.0803,35.1389,86496.0
2023-08-14 11:10:00,35.98,35.99,35.9,35.91,74001.0,35.1389,35.1487,35.0608,35.0706,74001.0
2023-08-14 11:15:00,35.91,36.07,35.89,36.06,106073.0,35.0706,35.2268,35.051,35.2171,106073.0
2023-08-14 11:20:00,36.06,36.17,36.05,36.11,130233.0,35.2171,35.3245,35.2073,35.2659,130233.0
2023-08-14 11:25:00,36.11,36.19,36.06,36.16,86703.0,35.2659,35.344,35.2171,35.3147,86703.0
2023-08-14 11:30:00,36.17,36.2,36.09,36.12,67443.0,35.3245,35.3538,35.2464,35.2757,67443.0
2023-08-14 11:35:00,36.12,36.25,36.12,36.21,108530.0,35.2757,35.4026,35.2757,35.3636,108530.0
2023-08-14 11:40:00,36.22,36.3,36.18,36.24,83664.0,35.3733,35.4514,35.3343,35.3928,83664.0
2023-08-14 11:45:00,36.23,36.36,36.23,36.29,99897.0,35.3831,35.51,35.3831,35.4417,99897.0
2023-08-14 11:50:00,36.3,36.37,36.29,36.31,93934.0,35.4514,35.5198,35.4417,35.4612,93934.0
2023-08-14 11:55:00,36.32,36.33,36.26,36.26,72325.0,35.471,35.4807,35.4124,35.4124,72325.0
2023-08-14 12:00:00,36.26,36.39,36.25,36.38,73088.0,35.4124,35.5393,35.4026,35.5296,73088.0
2023-08-14 12:05:00,36.38,36.4,36.3,36.31,97999.0,35.5296,35.5491,35.4514,35.4612,97999.0
2023-08-14 12:10:00,36.31,36.36,36.26,36.29,80697.0,35.4612,35.51,35.4124,35.4417,80697.0
2023-08-14 12:15:00,36.29,36.31,36.21,36.28,70461.0,35.4417,35.4612,35.3636,35.4319,70461.0
2023-08-14 12:20:00,36.29,36.31,36.14,36.19,61412.0,35.4417,35.4612,35.2952,35.344,61412.0
2023-08-14 12:25:00,36.19,36.24,36.15,36.22,74869.0,35.344,35.3928,35.305,35.3733,74869.0
2023-08-14 12:30:00,36.22,36.28,36.18,36.2,64012.0,35.3733,35.4319,35.3343,35.3538,64012.0
2023-08-14 12:35:00,36.19,36.28,36.17,36.27,56336.0,35.344,35.4319,35.3245,35.4221,56336.0
2023-08-14 12:40:00,36.28,36.33,36.23,36.32,81584.0,35.4319,35.4807,35.3831,35.471,81584.0
2023-08-14 12:45:00,36.32,36.41,36.31,36.4,66833.0,35.471,35.5589,35.4612,35.5491,66833.0
2023-08-14 12:50:00,36.39,36.43,36.36,36.41,41554.0,35.5393,35.5784,35.51,35.5589,41554.0
2023-08-14 12:55:00,36.4,36.41,36.32,36.39,45939.0,35.5491,35.5589,35.471,35.5393,45939.0
2023-08-14 13:00:00,36.38,36.42,36.36,36.41,34670.0,35.5296,35.5686,35.51,35.5589,34670.0
2023-08-14 13:05:00,36.41,36.44,36.38,36.44,49050.0,35.5589,35.5882,35.5296,35.5882,49050.0
2023-08-14 13:10:00,36.44,36.45,36.38,36.43,57454.0,35.5882,35.5979,35.5296,35.5784,57454.0
2023-08-14 13:15:00,36.43,36.46,36.41,36.41,34975.0,35.5784,35.6077,35.5589,35.5589,34975.0
2023-08-14 13:20:00,36.42,36.46,36.35,36.35,38640.0,35.5686,35.6077,35.5003,35.5003,38640.0
2023-08-14 13:25:00,36.35,36.4,36.32,36.4,56077.0,35.5003,35.5491,35.471,35.5491,56077.0
2023-08-14 13:30:00,36.4,36.46,36.33,36.34,72744.0,35.5491,35.6077,35.4807,35.4905,72744.0
2023-08-14 13:35:00,36.34,36.37,36.29,36.35,70849.0,35.4905,35.5198,35.4417,35.5003,70849.0
2023-08-14 13:40:00,36.36,36.37,36.33,36.34,24951.0,35.51,35.5198,35.4807,35.4905,24951.0
2023-08-14 13:45:00,36.33,36.34,36.29,36.3,28674.0,35.4807,35.4905,35.4417,35.4514,28674.0
2023-08-14 13:50:00,36.29,36.31,36.26,36.3,28535.0,35.4417,35.4612,35.4124,35.4514,28535.0
2023-08-14 13:55:00,36.3,36.36,36.27,36.36,43590.0,35.4514,35.51,35.4221,35.51,43590.0
2023-08-14 14:00:00,36.37,36.4,36.3,36.38,26858.0,35.5198,35.5491,35.4514,35.5296,26858.0
2023-08-14 14:05:00,36.38,36.39,36.25,36.29,103266.0,35.5296,35.5393,35.4026,35.4417,103266.0
2023-08-14 14:10:00,36.29,36.36,36.23,36.33,79577.0,35.4417,35.51,35.3831,35.4807,79577.0
2023-08-14 14:15:00,36.33,36.34,36.26,36.28,69261.0,35.4807,35.4905,35.4124,35.4319,69261.0
2023-08-14 14:20:00,36.29,36.37,36.28,36.33,103514.0,35.4417,35.5198,35.4319,35.4807,103514.0
2023-08-14 14:25:00,36.34,36.38,36.33,36.37,33999.0,35.4905,35.5296,35.4807,35.5198,33999.0
2023-08-14 14:30:00,36.38,36.38,36.26,36.35,67323.0,35.5296,35.5296,35.4124,35.5003,67323.0
2023-08-14 14:35:00,36.36,36.39,36.32,36.33,58974.0,35.51,35.5393,35.471,35.4807,58974.0
2023-08-14 14:40:00,36.32,36.38,36.31,36.32,85159.0,35.471,35.5296,35.4612,35.471,85159.0
2023-08-14 14:45:00,36.32,36.38,36.3,36.35,62497.0,35.471,35.5296,35.4514,35.5003,62497.0
2023-08-14 14:50:00,36.35,36.42,36.32,36.4,43213.0,35.5003,35.5686,35.471,35.5491,43213.0
2023-08-14 14:55:00,36.39,36.42,36.38,36.4,29139.0,35.5393,35.5686,35.5296,35.5491,29139.0
2023-08-14 15:00:00,36.41,36.49,36.38,36.45,50204.0,35.5589,35.637,35.5296,35.5979,50204.0
2023-08-14 15:05:00,36.45,36.47,36.33,36.4,115700.0,35.5979,35.6175,35.4807,35.5491,115700.0
2023-08-14 15:10:00,36.39,36.45,36.37,36.45,53942.0,35.5393,35.5979,35.5198,35.5979,53942.0
2023-08-14 15:15:00,36.46,36.5,36.41,36.49,50177.0,35.6077,35.6468,35.5589,35.637,50177.0
2023-08-14 15:20:00,36.5,36.54,36.49,36.5,89358.0,35.6468,35.6858,35.637,35.6468,89358.0
2023-08-14 15:25:00,36.5,36.54,36.43,36.47,57361.0,35.6468,35.6858,35.5784,35.6175,57361.0
2023-08-14 15:30:00,36.48,36.48,36.44,36.47,35018.0,35.6272,35.6272,35.5882,35.6175,35018.0
2023-08-14 15:35:00,36.46,36.52,36.45,36.45,44422.0,35.6077,35.6663,35.5979,35.5979,44422.0
2023-08-14 15:40:00,36.44,36.52,36.44,36.5,114032.0,35.5882,35.6663,35.5882,35.6468,114032.0
2023-08-14 15:45:00,36.5,36.54,36.48,36.51,120011.0,35.6468,35.6858,35.6272,35.6565,120011.0
2023-08-14 15:50:00,36.52,36.53,36.41,36.46,154775.0,35.6663,35.6761,35.5589,35.6077,154775.0
2023-08-14 15:55:00,36.46,36.58,36.45,36.58,190621.0,35.6077,35.7249,35.5979,35.7249,190621.0
2023-08-15 09:30:00,35.88,35.95,35.63,35.74,351392.0,35.0413,35.1096,34.7971,34.9045,351392.0
2023-08-15 09:35:00,35.75,35.79,35.59,35.7,318737.0,34.9143,34.9534,34.758,34.8655,318737.0
2023-08-15 09:40:00,35.69,35.76,35.54,35.56,262896.0,34.8557,34.9241,34.7092,34.7287,262896.0
2023-08-15 09:45:00,35.55,35.55,35.32,35.36,370380.0,34.719,34.719,34.4944,34.5334,370380.0
2023-08-15 09:50:00,35.36,35.64,35.34,35.6,249185.0,34.5334,34.8069,34.5139,34.7678,249185.0
2023-08-15 09:55:00,35.59,35.67,35.55,35.63,248701.0,34.758,34.8362,34.719,34.7971,248701.0
2023-08-15 10:00:00,35.62,35.66,35.42,35.48,278757.0,34.7873,34.8264,34.592,34.6506,278757.0
2023-08-15 10:05:00,35.48,35.49,35.22,35.29,410046.0,34.6506,34.6604,34.3967,34.4651,410046.0
2023-08-15 10:10:00,35.28,35.37,35.19,35.22,266581.0,34.4553,34.5432,34.3674,34.3967,266581.0
2023-08-15 10:15:00,35.22,35.34,35.16,35.2,221147.0,34.3967,34.5139,34.3381,34.3772,221147.0
2023-08-15 10:20:00,35.21,35.3,35.14,35.16,214250.0,34.3869,34.4748,34.3186,34.3381,214250.0
2023-08-15 10:25:00,35.16,35.22,35.1,35.2,156626.0,34.3381,34.3967,34.2795,34.3772,156626.0
2023-08-15 10:30:00,35.2,35.29,35.11,35.13,206093.0,34.3772,34.4651,34.2893,34.3088,206093.0
2023-08-15 10:35:00,35.14,35.26,35.08,35.25,225760.0,34.3186,34.4358,34.26,34.426,225760.0
2023-08-15 10:40:00,35.25,35.31,35.17,35.26,171116.0,34.426,34.4846,34.3479,34.4358,171116.0
2023-08-15 10:45:00,35.26,35.37,35.24,35.33,186036.0,34.4358,34.5432,34.4162,34.5041,186036.0
2023-08-15 10:50:00,35.32,35.41,35.31,35.34,151808.0,34.4944,34.5823,34.4846,34.5139,151808.0
2023-08-15 10:55:00,35.34,35.47,35.33,35.42,143817.0,34.5139,34.6408,34.5041,34.592,143817.0
2023-08-15 11:00:00,35.43,35.65,35.42,35.63,191464.0,34.6018,34.8166,34.592,34.7971,191464.0
2023-08-15 11:05:00,35.63,35.71,35.56,35.7,186124.0,34.7971,34.8752,34.7287,34.8655,186124.0
2023-08-15 11:10:00,35.71,35.72,35.61,35.65,138880.0,34.8752,34.885,34.7776,34.8166,138880.0
2023-08-15 11:15:00,35.66,35.67,35.57,35.61,109468.0,34.8264,34.8362,34.7385,34.7776,109468.0
2023-08-15 11:20:00,35.61,35.63,35.5,35.52,83123.0,34.7776,34.7971,34.6701,34.6897,83123.0
2023-08-15 11:25:00,35.53,35.62,35.49,35.6,89931.0,34.6994,34.7873,34.6604,34.7678,89931.0
2023-08-15 11:30:00,35.6,35.65,35.58,35.65,72882.0,34.7678,34.8166,34.7483,34.8166,72882.0
2023-08-15 11:35:00,35.65,35.71,35.61,35.66,107770.0,34.8166,34.8752,34.7776,34.8264,107770.0
2023-08-15 11:40:00,35.64,35.65,35.49,35.5,146549.0,34.8069,34.8166,34.6604,34.6701,146549.0
2023-08-15 11:45:00,35.5,35.54,35.45,35.51,85874.0,34.6701,34.7092,34.6213,34.6799,85874.0
2023-08-15 11:50:00,35.52,35.55,35.46,35.47,56243.0,34.6897,34.719,34.6311,34.6408,56243.0
2023-08-15 11:55:00,35.47,35.52,35.46,35.52,65700.0,34.6408,34.6897,34.6311,34.6897,65700.0
2023-08-15 12:00:00,35.52,35.61,35.48,35.49,101072.0,34.6897,34.7776,34.6506,34.6604,101072.0
2023-08-15 12:05:00,35.49,35.49,35.31,35.35,140606.0,34.6604,34.6604,34.4846,34.5237,140606.0
2023-08-15 12:10:00,35.35,35.38,35.24,35.36,113314.0,34.5237,34.553,34.4162,34.5334,113314.0
2023-08-15 12:15:00,35.35,35.42,35.28,35.39,121706.0,34.5237,34.592,34.4553,34.5627,121706.0
2023-08-15 12:20:00,35.39,35.44,35.36,35.41,81330.0,34.5627,34.6116,34.5334,34.5823,81330.0
2023-08-15 12:25:00,35.4,35.4,35.33,35.39,73007.0,34.5725,34.5725,34.5041,34.5627,73007.0
2023-08-15 12:30:00,35.4,35.42,35.27,35.29,98471.0,34.5725,34.592,34.4455,34.4651,98471.0
2023-08-15 12:35:00,35.28,35.33,35.25,35.29,105424.0,34.4553,34.5041,34.426,34.4651,105424.0
2023-08-15 12:40:00,35.3,35.31,35.18,35.2,62025.0,34.4748,34.4846,34.3576,34.3772,62025.0
2023-08-15 12:45:00,35.2,35.2,35.1,35.14,139538.0,34.3772,34.3772,34.2795,34.3186,139538.0
2023-08-15 12:50:00,35.14,35.19,35.11,35.17,74570.0,34.3186,34.3674,34.2893,34.3479,74570.0
2023-08-15 12:55:00,35.17,35.26,35.13,35.23,85032.0,34.3479,34.4358,34.3088,34.4065,85032.0
2023-08-15 13:00:00,35.23,35.25,35.19,35.2,78497.0,34.4065,34.426,34.3674,34.3772,78497.0
2023-08-15 13:05:00,35.2,35.23,35.14,35.22,79728.0,34.3772,34.4065,34.3186,34.3967,79728.0
2023-08-15 13:10:00,35.22,35.29,35.21,35.28,81470.0,34.3967,34.4651,34.3869,34.4553,81470.0
2023-08-15 13:15:00,35.28,35.34,35.26,35.3,51582.0,34.4553,34.5139,34.4358,34.4748,51582.0
2023-08-15 13:20:00,35.3,35.32,35.24,35.3,41634.0,34.4748,34.4944,34.4162,34.4748,41634.0
2023-08-15 13:25:00,35.29,35.34,35.28,35.31,29978.0,34.4651,34.5139,34.4553,34.4846,29978.0
2023-08-15 13:30:00,35.31,35.33,35.22,35.25,38277.0,34.4846,34.5041,34.3967,34.426,38277.0
2023-08-15 13:35:00,35.25,35.27,35.19,35.19,55192.0,34.426,34.4455,34.3674,34.3674,55192.0
2023-08-15 13:40:00,35.21,35.21,35.1,35.15,81752.0,34.3869,34.3869,34.2795,34.3283,81752.0
2023-08-15 13:45:00,35.13,35.2,35.11,35.13,118966.0,34.3088,34.3772,34.2893,34.3088,118966.0
2023-08-15 13:50:00,35.14,35.19,35.13,35.15,153521.0,34.3186,34.3674,34.3088,34.3283,153521.0
2023-08-15 13:55:00,35.15,35.21,35.12,35.2,97706.0,34.3283,34.3869,34.299,34.3772,97706.0
2023-08-15 14:00:00,35.2,35.24,35.17,35.2,69850.0,34.3772,34.4162,34.3479,34.3772,69850.0
2023-08-15 14:05:00,35.18,35.25,35.17,35.23,29978.0,34.3576,34.426,34.3479,34.4065,29978.0
2023-08-15 14:10:00,35.22,35.27,35.21,35.22,48095.0,34.3967,34.4455,34.3869,34.3967,48095.0
2023-08-15 14:15:00,35.22,35.26,35.18,35.24,44766.0,34.3967,34.4358,34.3576,34.4162,44766.0
2023-08-15 14:20:00,35.23,35.26,35.19,35.2,106757.0,34.4065,34.4358,34.3674,34.3772,106757.0
2023-08-15 14:25:00,35.19,35.23,35.18,35.21,47042.0,34.3674,34.4065,34.3576,34.3869,47042.0
2023-08-15 14:30:00,35.22,35.31,35.21,35.3,90013.0,34.3967,34.4846,34.3869,34.4748,90013.0
2023-08-15 14:35:00,35.31,35.31,35.25,35.28,53691.0,34.4846,34.4846,34.426,34.4553,53691.0
2023-08-15 14:40:00,35.27,35.35,35.26,35.34,79664.0,34.4455,34.5237,34.4358,34.5139,79664.0
2023-08-15 14:45:00,35.35,35.37,35.31,35.33,52284.0,34.5237,34.5432,34.4846,34.5041,52284.0
2023-08-15 14:50:00,35.33,35.38,35.32,35.38,91511.0,34.5041,34.553,34.4944,34.553,91511.0
2023-08-15 14:55:00,35.37,35.39,35.28,35.34,70828.0,34.5432,34.5627,34.4553,34.5139,70828.0
2023-08-15 15:00:00,35.34,35.38,35.32,35.33,59458.0,34.5139,34.553,34.4944,34.5041,59458.0
2023-08-15 15:05:00,35.34,35.4,35.34,35.37,65738.0,34.5139,34.5725,34.5139,34.5432,65738.0
2023-08-15 15:10:00,35.39,35.42,35.32,35.34,116918.0,34.5627,34.592,34.4944,34.5139,116918.0
2023-08-15 15:15:00,35.35,35.42,35.32,35.4,39155.0,34.5237,34.592,34.4944,34.5725,39155.0
2023-08-15 15:20:00,35.4,35.41,35.31,35.32,62889.0,34.5725,34.5823,34.4846,34.4944,62889.0
2023-08-15 15:25:00,35.31,35.32,35.07,35.08,299703.0,34.4846,34.4944,34.2502,34.26,299703.0
2023-08-15 15:30:00,35.07,35.22,35.03,35.18,298410.0,34.2502,34.3967,34.2111,34.3576,298410.0
2023-08-15 15:35:00,35.19,35.21,35.09,35.09,86320.0,34.3674,34.3869,34.2697,34.2697,86320.0
2023-08-15 15:40:00,35.09,35.12,35.05,35.06,106663.0,34.2697,34.299,34.2307,34.2404,106663.0
2023-08-15 15:45:00,35.06,35.18,35.04,35.16,140280.0,34.2404,34.3576,34.2209,34.3381,140280.0
2023-08-15 15:50:00,35.16,35.19,35.09,35.14,232183.0,34.3381,34.3674,34.2697,34.3186,232183.0
2023-08-15 15:55:00,35.13,35.2,35.1,35.14,245090.0,34.3088,34.3772,34.2795,34.3186,245090.0
2023-08-16 09:30:00,35.01,35.35,35.0,35.31,324944.0,34.1916,34.5237,34.1818,34.4846,324944.0
2023-08-16 09:35:00,35.3,35.6,35.28,35.49,409233.0,34.4748,34.7678,34.4553,34.6604,409233.0
2023-08-16 09:40:00,35.5,35.59,35.36,35.45,237860.0,34.6701,34.758,34.5334,34.6213,237860.0
2023-08-16 09:45:00,35.46,35.57,35.45,35.56,267192.0,34.6311,34.7385,34.6213,34.7287,267192.0
2023-08-16 09:50:00,35.56,35.57,35.34,35.34,115550.0,34.7287,34.7385,34.5139,34.5139,115550.0
2023-08-16 09:55:00,35.34,35.35,35.24,35.26,194803.0,34.5139,34.5237,34.4162,34.4358,194803.0
2023-08-16 10:00:00,35.26,35.27,34.89,34.99,299326.0,34.4358,34.4455,34.0744,34.1721,299326.0
2023-08-16 10:05:00,34.98,35.19,34.98,35.06,123751.0,34.1623,34.3674,34.1623,34.2404,123751.0
2023-08-16 10:10:00,35.05,35.19,34.95,35.0,98183.0,34.2307,34.3674,34.133,34.1818,98183.0
2023-08-16 10:15:00,34.98,35.1,34.96,35.02,125692.0,34.1623,34.2795,34.1428,34.2014,125692.0
2023-08-16 10:20:00,35.03,35.09,34.84,34.86,127422.0,34.2111,34.2697,34.0256,34.0451,127422.0
2023-08-16 10:25:00,34.87,34.88,34.75,34.84,202339.0,34.0549,34.0646,33.9377,34.0256,202339.0
2023-08-16 10:30:00,34.83,34.98,34.82,34.94,149332.0,34.0158,34.1623,34.006,34.1232,149332.0
2023-08-16 10:35:00,34.94,34.97,34.81,34.91,65485.0,34.1232,34.1525,33.9963,34.0939,65485.0
2023-08-16 10:40:00,34.91,34.98,34.86,34.94,177844.0,34.0939,34.1623,34.0451,34.1232,177844.0
2023-08-16 10:45:00,34.93,34.93,34.81,34.82,79869.0,34.1135,34.1135,33.9963,34.006,79869.0
2023-08-16 10:50:00,34.84,35.08,34.84,35.05,114384.0,34.0256,34.26,34.0256,34.2307,114384.0
2023-08-16 10:55:00,35.06,35.09,34.97,35.05,95175.0,34.2404,34.2697,34.1525,34.2307,95175.0
2023-08-16 11:00:00,35.05,35.05,34.91,34.97,98905.0,34.2307,34.2307,34.0939,34.1525,98905.0
2023-08-16 11:05:00,34.98,35.0,34.87,34.93,88023.0,34.1623,34.1818,34.0549,34.1135,88023.0
2023-08-16 11:10:00,34.92,34.94,34.87,34.91,62815.0,34.1037,34.1232,34.0549,34.0939,62815.0
2023-08-16 11:15:00,34.92,35.0,34.88,34.93,70315.0,34.1037,34.1818,34.0646,34.1135,70315.0
2023-08-16 11:20:00,34.92,34.97,34.9,34.93,81188.0,34.1037,34.1525,34.0842,34.1135,81188.0
2023-08-16 11:25:00,34.93,34.94,34.86,34.9,34988.0,34.1135,34.1232,34.0451,34.0842,34988.0
2023-08-16 11:30:00,34.9,34.92,34.85,34.9,38182.0,34.0842,34.1037,34.0353,34.0842,38182.0
2023-08-16 11:35:00,34.9,34.91,34.78,34.8,154630.0,34.0842,34.0939,33.967,33.9865,154630.0
2023-08-16 11:40:00,34.8,34.84,34.75,34.78,80363.0,33.9865,34.0256,33.9377,33.967,80363.0
2023-08-16 11:45:00,34.77,34.8,34.67,34.7,136655.0,33.9572,33.9865,33.8596,33.8888,136655.0
2023-08-16 11:50:00,34.68,34.74,34.64,34.71,87403.0,33.8693,33.9279,33.8303,33.8986,87403.0
2023-08-16 11:55:00,34.7,34.72,34.55,34.61,169098.0,33.8888,33.9084,33.7424,33.801,169098.0
2023-08-16 12:00:00,34.61,34.73,34.57,34.66,91451.0,33.801,33.9181,33.7619,33.8498,91451.0
2023-08-16 12:05:00,34.66,34.66,34.58,34.6,83126.0,33.8498,33.8498,33.7717,33.7912,83126.0
2023-08-16 12:10:00,34.59,34.59,34.45,34.47,205535.0,33.7814,33.7814,33.6447,33.6642,205535.0
2023-08-16 12:15:00,34.48,34.5,34.4,34.45,89215.0,33.674,33.6935,33.5959,33.6447,89215.0
2023-08-16 12:20:00,34.45,34.49,34.4,34.44,78730.0,33.6447,33.6838,33.5959,33.6349,78730.0
2023-08-16 12:25:00,34.45,34.5,34.4,34.45,63587.0,33.6447,33.6935,33.5959,33.6447,63587.0
2023-08-16 12:30:00,34.46,34.53,34.41,34.51,72296.0,33.6545,33.7228,33.6056,33.7033,72296.0
2023-08-16 12:35:00,34.51,34.61,34.5,34.58,90066.0,33.7033,33.801,33.6935,33.7717,90066.0
2023-08-16 12:40:00,34.56,34.64,34.56,34.58,104062.0,33.7521,33.8303,33.7521,33.7717,104062.0
2023-08-16 12:45:00,34.59,34.59,34.48,34.48,75649.0,33.7814,33.7814,33.674,33.674,75649.0
2023-08-16 12:50:00,34.48,34.54,34.46,34.47,62555.0,33.674,33.7326,33.6545,33.6642,62555.0
2023-08-16 12:55:00,34.46,34.51,34.46,34.48,33873.0,33.6545,33.7033,33.6545,33.674,33873.0
2023-08-16 13:00:00,34.48,34.53,34.47,34.5,52855.0,33.674,33.7228,33.6642,33.6935,52855.0
2023-08-16 13:05:00,34.5,34.53,34.29,34.3,121158.0,33.6935,33.7228,33.4884,33.4982,121158.0
2023-08-16 13:10:00,34.3,34.3,34.23,34.26,115769.0,33.4982,33.4982,33.4298,33.4591,115769.0
2023-08-16 13:15:00,34.27,34.31,34.22,34.28,80425.0,33.4689,33.508,33.4201,33.4787,80425.0
2023-08-16 13:20:00,34.28,34.36,34.26,34.33,59322.0,33.4787,33.5568,33.4591,33.5275,59322.0
2023-08-16 13:25:00,34.32,34.36,34.3,34.32,38566.0,33.5177,33.5568,33.4982,33.5177,38566.0
2023-08-16 13:30:00,34.31,34.35,34.29,34.33,27424.0,33.508,33.547,33.4884,33.5275,27424.0
2023-08-16 13:35:00,34.32,34.36,34.31,34.35,52614.0,33.5177,33.5568,33.508,33.547,52614.0
2023-08-16 13:40:00,34.35,34.46,34.35,34.41,152378.0,33.547,33.6545,33.547,33.6056,152378.0
2023-08-16 13:45:00,34.42,34.56,34.42,34.54,93187.0,33.6154,33.7521,33.6154,33.7326,93187.0
2023-08-16 13:50:00,34.54,34.57,34.49,34.49,72974.0,33.7326,33.7619,33.6838,33.6838,72974.0
2023-08-16 13:55:00,34.5,34.53,34.48,34.5,42091.0,33.6935,33.7228,33.674,33.6935,42091.0
2023-08-16 14:00:00,34.49,34.49,34.26,34.29,208648.0,33.6838,33.6838,33.4591,33.4884,208648.0
2023-08-16 14:05:00,34.28,34.36,34.26,34.31,87555.0,33.4787,33.5568,33.4591,33.508,87555.0
2023-08-16 14:10:00,34.29,34.29,34.14,34.2,286163.0,33.4884,33.4884,33.3419,33.4005,286163.0
2023-08-16 14:15:00,34.2,34.37,34.18,34.37,178797.0,33.4005,33.5666,33.381,33.5666,178797.0
2023-08-16 14:20:00,34.38,34.51,34.36,34.48,148903.0,33.5763,33.7033,33.5568,33.674,148903.0
2023-08-16 14:25:00,34.48,34.54,34.39,34.48,65888.0,33.674,33.7326,33.5861,33.674,65888.0
2023-08-16 14:30:00,34.49,34.6,34.48,34.54,111361.0,33.6838,33.7912,33.674,33.7326,111361.0
2023-08-16 14:35:00,34.55,34.58,34.5,34.53,43509.0,33.7424,33.7717,33.6935,33.7228,43509.0
2023-08-16 14:40:00,34.5,34.52,34.39,34.45,51663.0,33.6935,33.7131,33.5861,33.6447,51663.0
2023-08-16 14:45:00,34.45,34.48,34.29,34.3,116686.0,33.6447,33.674,33.4884,33.4982,116686.0
2023-08-16 14:50:00,34.29,34.32,34.22,34.27,101176.0,33.4884,33.5177,33.4201,33.4689,101176.0
2023-08-16 14:55:00,34.27,34.29,34.19,34.28,101227.0,33.4689,33.4884,33.3908,33.4787,101227.0
2023-08-16 15:00:00,34.26,34.28,34.18,34.25,66333.0,33.4591,33.4787,33.381,33.4494,66333.0
2023-08-16 15:05:00,34.25,34.25,34.15,34.19,72329.0,33.4494,33.4494,33.3517,33.3908,72329.0
2023-08-16 15:10:00,34.18,34.21,33.96,34.02,265667.0,33.381,33.4103,33.1661,33.2247,265667.0
2023-08-16 15:15:00,34.03,34.03,33.9,33.96,129102.0,33.2345,33.2345,33.1075,33.1661,129102.0
2023-08-16 15:20:00,33.96,34.07,33.94,33.98,220943.0,33.1661,33.2736,33.1466,33.1857,220943.0
2023-08-16 15:25:00,33.98,34.05,33.95,34.02,116731.0,33.1857,33.254,33.1564,33.2247,116731.0
2023-08-16 15:30:00,34.02,34.12,34.01,34.12,147885.0,33.2247,33.3224,33.215,33.3224,147885.0
2023-08-16 15:35:00,34.12,34.16,34.02,34.04,137331.0,33.3224,33.3615,33.2247,33.2443,137331.0
2023-08-16 15:40:00,34.04,34.07,33.98,34.06,131680.0,33.2443,33.2736,33.1857,33.2638,131680.0
2023-08-16 15:45:00,34.05,34.12,34.02,34.04,141834.0,33.254,33.3224,33.2247,33.2443,141834.0
2023-08-16 15:50:00,34.03,34.03,33.88,33.89,312429.0,33.2345,33.2345,33.088,33.0978,312429.0
2023-08-16 15:55:00,33.89,33.91,33.8,33.8,346570.0,33.0978,33.1173,33.0099,33.0099,346570.0
2023-08-17 09:30:00,34.04,34.26,34.01,34.21,305727.0,33.2443,33.4591,33.215,33.4103,305727.0
2023-08-17 09:35:00,34.21,34.25,34.02,34.1,244336.0,33.4103,33.4494,33.2247,33.3029,244336.0
2023-08-17 09:40:00,34.1,34.19,33.98,33.98,205139.0,33.3029,33.3908,33.1857,33.1857,205139.0
2023-08-17 09:45:00,33.98,33.99,33.73,33.75,254201.0,33.1857,33.1954,32.9415,32.9611,254201.0
2023-08-17 09:50:00,33.75,33.9,33.64,33.65,263235.0,32.9611,33.1075,32.8536,32.8634,263235.0
2023-08-17 09:55:00,33.66,33.69,33.54,33.65,278669.0,32.8732,32.9025,32.756,32.8634,278669.0
2023-08-17 10:00:00,33.65,33.84,33.64,33.8,177209.0,32.8634,33.049,32.8536,33.0099,177209.0
2023-08-17 10:05:00,33.8,33.95,33.68,33.94,205258.0,33.0099,33.1564,32.8927,33.1466,205258.0
2023-08-17 10:10:00,33.94,33.94,33.73,33.77,128043.0,33.1466,33.1466,32.9415,32.9806,128043.0
2023-08-17 10:15:00,33.77,33.9,33.67,33.69,121147.0,32.9806,33.1075,32.8829,32.9025,121147.0
2023-08-17 10:20:00,33.7,33.71,33.6,33.64,90095.0,32.9122,32.922,32.8146,32.8536,90095.0
2023-08-17 10:25:00,33.64,33.67,33.53,33.55,89094.0,32.8536,32.8829,32.7462,32.7657,89094.0
2023-08-17 10:30:00,33.56,33.65,33.5,33.5,105410.0,32.7755,32.8634,32.7169,32.7169,105410.0
2023-08-17 10:35:00,33.5,33.54,33.38,33.49,206009.0,32.7169,32.756,32.5997,32.7071,206009.0
2023-08-17 10:40:00,33.49,33.54,33.44,33.45,92082.0,32.7071,32.756,32.6583,32.6681,92082.0
2023-08-17 10:45:00,33.47,33.53,33.42,33.51,68244.0,32.6876,32.7462,32.6388,32.7267,68244.0
2023-08-17 10:50:00,33.51,33.64,33.49,33.62,136827.0,32.7267,32.8536,32.7071,32.8341,136827.0
2023-08-17 10:55:00,33.61,33.64,33.52,33.52,62476.0,32.8243,32.8536,32.7364,32.7364,62476.0
2023-08-17 11:00:00,33.53,33.54,33.43,33.49,80661.0,32.7462,32.756,32.6485,32.7071,80661.0
2023-08-17 11:05:00,33.49,33.6,33.49,33.51,67442.0,32.7071,32.8146,32.7071,32.7267,67442.0
2023-08-17 11:10:00,33.5,33.53,33.43,33.47,236725.0,32.7169,32.7462,32.6485,32.6876,236725.0
2023-08-17 11:15:00,33.46,33.47,33.39,33.42,118266.0,32.6778,32.6876,32.6095,32.6388,118266.0
2023-08-17 11:20:00,33.43,33.46,33.37,33.41,128504.0,32.6485,32.6778,32.5899,32.629,128504.0
2023-08-17 11:25:00,33.42,33.42,33.27,33.34,145095.0,32.6388,32.6388,32.4923,32.5606,145095.0
2023-08-17 11:30:00,33.33,33.39,33.3,33.34,84314.0,32.5509,32.6095,32.5216,32.5606,84314.0
2023-08-17 11:35:00,33.33,33.35,33.24,33.34,160628.0,32.5509,32.5704,32.463,32.5606,160628.0
2023-08-17 11:40:00,33.34,33.42,33.32,33.34,110065.0,32.5606,32.6388,32.5411,32.5606,110065.0
2023-08-17 11:45:00,33.33,33.36,33.24,33.25,83306.0,32.5509,32.5802,32.463,32.4727,83306.0
2023-08-17 11:50:00,33.24,33.39,33.21,33.23,135146.0,32.463,32.6095,32.4337,32.4532,135146.0
2023-08-17 11:55:00,33.23,33.35,33.22,33.34,101998.0,32.4532,32.5704,32.4434,32.5606,101998.0
2023-08-17 12:00:00,33.33,33.35,33.29,33.34,56225.0,32.5509,32.5704,32.5118,32.5606,56225.0
2023-08-17 12:05:00,33.36,33.36,33.27,33.29,61852.0,32.5802,32.5802,32.4923,32.5118,61852.0
2023-08-17 12:10:00,33.29,33.38,33.29,33.33,82348.0,32.5118,32.5997,32.5118,32.5509,82348.0
2023-08-17 12:15:00,33.34,33.35,33.26,33.34,51720.0,32.5606,32.5704,32.4825,32.5606,51720.0
2023-08-17 12:20:00,33.34,33.52,33.33,33.52,153983.0,32.5606,32.7364,32.5509,32.7364,153983.0
2023-08-17 12:25:00,33.53,33.64,33.5,33.62,129949.0,32.7462,32.8536,32.7169,32.8341,129949.0
2023-08-17 12:30:00,33.62,33.64,33.48,33.5,133270.0,32.8341,32.8536,32.6974,32.7169,133270.0
2023-08-17 12:35:00,33.51,33.51,33.44,33.46,49800.0,32.7267,32.7267,32.6583,32.6778,49800.0
2023-08-17 12:40:00,33.45,33.52,33.44,33.47,61815.0,32.6681,32.7364,32.6583,32.6876,61815.0
2023-08-17 12:45:00,33.47,33.49,33.41,33.48,56131.0,32.6876,32.7071,32.629,32.6974,56131.0
2023-08-17 12:50:00,33.49,33.62,33.49,33.59,139609.0,32.7071,32.8341,32.7071,32.8048,139609.0
2023-08-17 12:55:00,33.61,33.63,33.58,33.61,51660.0,32.8243,32.8439,32.795,32.8243,51660.0
2023-08-17 13:00:00,33.62,33.64,33.51,33.52,39383.0,32.8341,32.8536,32.7267,32.7364,39383.0
2023-08-17 13:05:00,33.51,33.54,33.48,33.48,24006.0,32.7267,32.756,32.6974,32.6974,24006.0
2023-08-17 13:10:00,33.47,33.5,33.44,33.48,51801.0,32.6876,32.7169,32.6583,32.6974,51801.0
2023-08-17 13:15:00,33.48,33.51,33.43,33.44,44912.0,32.6974,32.7267,32.6485,32.6583,44912.0
2023-08-17 13:20:00,33.43,33.43,33.34,33.34,54798.0,32.6485,32.6485,32.5606,32.5606,54798.0
2023-08-17 13:25:00,33.34,33.42,33.34,33.38,39357.0,32.5606,32.6388,32.5606,32.5997,39357.0
2023-08-17 13:30:00,33.37,33.38,33.33,33.34,117435.0,32.5899,32.5997,32.5509,32.5606,117435.0
2023-08-17 13:35:00,33.35,33.37,33.3,33.3,58493.0,32.5704,32.5899,32.5216,32.5216,58493.0
2023-08-17 13:40:00,33.3,33.34,33.19,33.2,269382.0,32.5216,32.5606,32.4141,32.4239,269382.0
2023-08-17 13:45:00,33.19,33.24,33.14,33.16,112041.0,32.4141,32.463,32.3653,32.3848,112041.0
2023-08-17 13:50:00,33.15,33.25,33.14,33.23,118586.0,32.3751,32.4727,32.3653,32.4532,118586.0
2023-08-17 13:55:00,33.23,33.23,33.19,33.21,70186.0,32.4532,32.4532,32.4141,32.4337,70186.0
2023-08-17 14:00:00,33.2,33.21,33.09,33.09,60074.0,32.4239,32.4337,32.3165,32.3165,60074.0
2023-08-17 14:05:00,33.09,33.1,33.03,33.07,156658.0,32.3165,32.3263,32.2579,32.297,156658.0
2023-08-17 14:10:00,33.06,33.09,33.0,33.04,132494.0,32.2872,32.3165,32.2286,32.2677,132494.0
2023-08-17 14:15:00,33.03,33.05,32.97,33.04,241217.0,32.2579,32.2774,32.1993,32.2677,241217.0
2023-08-17 14:20:00,33.03,33.06,32.97,33.03,43678.0,32.2579,32.2872,32.1993,32.2579,43678.0
2023-08-17 14:25:00,33.03,33.09,33.02,33.04,58173.0,32.2579,32.3165,32.2481,32.2677,58173.0
2023-08-17 14:30:00,33.05,33.06,32.92,32.94,131494.0,32.2774,32.2872,32.1505,32.17,131494.0
2023-08-17 14:35:00,32.93,33.0,32.9,32.99,118279.0,32.1602,32.2286,32.1309,32.2188,118279.0
2023-08-17 14:40:00,32.98,32.99,32.89,32.9,50209.0,32.2091,32.2188,32.1212,32.1309,50209.0
2023-08-17 14:45:00,32.89,32.91,32.81,32.84,188188.0,32.1212,32.1407,32.043,32.0723,188188.0
2023-08-17 14:50:00,32.85,32.9,32.77,32.77,278076.0,32.0821,32.1309,32.004,32.004,278076.0
2023-08-17 14:55:00,32.77,32.79,32.7,32.75,196536.0,32.004,32.0235,31.9356,31.9844,196536.0
2023-08-17 15:00:00,32.74,32.82,32.71,32.72,138888.0,31.9747,32.0528,31.9454,31.9551,138888.0
2023-08-17 15:05:00,32.72,32.8,32.68,32.69,124968.0,31.9551,32.0333,31.9161,31.9258,124968.0
2023-08-17 15:10:00,32.7,32.71,32.64,32.68,83982.0,31.9356,31.9454,31.877,31.9161,83982.0
2023-08-17 15:15:00,32.67,32.78,32.6,32.77,178951.0,31.9063,32.0137,31.8379,32.004,178951.0
2023-08-17 15:20:00,32.77,32.81,32.65,32.7,109112.0,32.004,32.043,31.8868,31.9356,109112.0
2023-08-17 15:25:00,32.69,32.85,32.68,32.83,218365.0,31.9258,32.0821,31.9161,32.0626,218365.0
2023-08-17 15:30:00,32.84,32.84,32.68,32.75,171528.0,32.0723,32.0723,31.9161,31.9844,171528.0
2023-08-17 15:35:00,32.73,32.81,32.72,32.75,163732.0,31.9649,32.043,31.9551,31.9844,163732.0
2023-08-17 15:40:00,32.74,32.77,32.65,32.66,119391.0,31.9747,32.004,31.8868,31.8965,119391.0
2023-08-17 15:45:00,32.66,32.7,32.58,32.59,149075.0,31.8965,31.9356,31.8184,31.8282,149075.0
2023-08-17 15:50:00,32.59,32.69,32.58,32.69,161620.0,31.8282,31.9258,31.8184,31.9258,161620.0
2023-08-17 15:55:00,32.69,32.76,32.6,32.6,267510.0,31.9258,31.9942,31.8379,31.8379,267510.0
2023-08-18 09:30:00,31.8,32.44,31.65,32.42,769852.0,31.0566,31.6817,30.9101,31.6621,769852.0
2023-08-18 09:35:00,32.42,32.58,32.21,32.51,434119.0,31.6621,31.8184,31.4571,31.75,434119.0
2023-08-18 09:40:00,32.51,32.6,32.4,32.52,356883.0,31.75,31.8379,31.6426,31.7598,356883.0
2023-08-18 09:45:00,32.52,33.02,32.48,33.01,417347.0,31.7598,32.2481,31.7207,32.2384,417347.0
2023-08-18 09:50:00,33.0,33.07,32.86,32.88,397968.0,32.2286,32.297,32.0919,32.1114,397968.0
2023-08-18 09:55:00,32.87,32.89,32.65,32.68,214027.0,32.1016,32.1212,31.8868,31.9161,214027.0
2023-08-18 10:00:00,32.67,32.71,32.55,32.71,312041.0,31.9063,31.9454,31.7891,31.9454,312041.0
2023-08-18 10:05:00,32.71,32.74,32.62,32.69,146510.0,31.9454,31.9747,31.8575,31.9258,146510.0
2023-08-18 10:10:00,32.68,32.68,32.52,32.55,139510.0,31.9161,31.9161,31.7598,31.7891,139510.0
2023-08-18 10:15:00,32.54,32.71,32.39,32.71,273950.0,31.7793,31.9454,31.6328,31.9454,273950.0
2023-08-18 10:20:00,32.69,32.77,32.66,32.67,144255.0,31.9258,32.004,31.8965,31.9063,144255.0
2023-08-18 10:25:00,32.67,32.69,32.47,32.5,162651.0,31.9063,31.9258,31.711,31.7403,162651.0
2023-08-18 10:30:00,32.5,32.71,32.48,32.71,107079.0,31.7403,31.9454,31.7207,31.9454,107079.0
2023-08-18 10:35:00,32.7,32.82,32.66,32.71,186551.0,31.9356,32.0528,31.8965,31.9454,186551.0
2023-08-18 10:40:00,32.7,32.88,32.69,32.86,113990.0,31.9356,32.1114,31.9258,32.0919,113990.0
2023-08-18 10:45:00,32.86,32.86,32.69,32.82,140285.0,32.0919,32.0919,31.9258,32.0528,140285.0
2023-08-18 10:50:00,32.82,32.87,32.75,32.83,87900.0,32.0528,32.1016,31.9844,32.0626,87900.0
2023-08-18 10:55:00,32.83,32.88,32.76,32.87,98968.0,32.0626,32.1114,31.9942,32.1016,98968.0
2023-08-18 11:00:00,32.87,32.98,32.87,32.97,157039.0,32.1016,32.2091,32.1016,32.1993,157039.0
2023-08-18 11:05:00,32.96,32.97,32.9,32.94,163624.0,32.1895,32.1993,32.1309,32.17,163624.0
2023-08-18 11:10:00,32.96,33.07,32.96,33.05,110506.0,32.1895,32.297,32.1895,32.2774,110506.0
2023-08-18 11:15:00,33.05,33.18,33.04,33.12,223297.0,32.2774,32.4044,32.2677,32.3458,223297.0
2023-08-18 11:20:00,33.13,33.21,33.09,33.14,177423.0,32.3555,32.4337,32.3165,32.3653,177423.0
2023-08-18 11:25:00,33.12,33.13,33.0,33.04,181413.0,32.3458,32.3555,32.2286,32.2677,181413.0
2023-08-18 11:30:00,33.03,33.12,33.03,33.03,159628.0,32.2579,32.3458,32.2579,32.2579,159628.0
2023-08-18 11:35:00,33.03,33.11,33.01,33.01,87643.0,32.2579,32.336,32.2384,32.2384,87643.0
2023-08-18 11:40:00,33.01,33.12,32.92,33.11,174800.0,32.2384,32.3458,32.1505,32.336,174800.0
2023-08-18 11:45:00,33.11,33.12,33.02,33.04,80208.0,32.336,32.3458,32.2481,32.2677,80208.0
2023-08-18 11:50:00,33.04,33.14,33.04,33.09,91096.0,32.2677,32.3653,32.2677,32.3165,91096.0
2023-08-18 11:55:00,33.09,33.16,33.04,33.14,129024.0,32.3165,32.3848,32.2677,32.3653,129024.0
2023-08-18 12:00:00,33.15,33.23,33.11,33.21,131037.0,32.3751,32.4532,32.336,32.4337,131037.0
2023-08-18 12:05:00,33.2,33.22,33.16,33.2,80686.0,32.4239,32.4434,32.3848,32.4239,80686.0
2023-08-18 12:10:00,33.19,33.21,33.09,33.13,90655.0,32.4141,32.4337,32.3165,32.3555,90655.0
2023-08-18 12:15:00,33.14,33.15,33.07,33.08,72483.0,32.3653,32.3751,32.297,32.3067,72483.0
2023-08-18 12:20:00,33.08,33.19,33.07,33.17,59258.0,32.3067,32.4141,32.297,32.3946,59258.0
2023-08-18 12:25:00,33.17,33.21,33.12,33.12,34870.0,32.3946,32.4337,32.3458,32.3458,34870.0
2023-08-18 12:30:00,33.12,33.21,33.08,33.16,60476.0,32.3458,32.4337,32.3067,32.3848,60476.0
2023-08-18 12:35:00,33.17,33.22,33.11,33.17,135095.0,32.3946,32.4434,32.336,32.3946,135095.0
2023-08-18 12:40:00,33.17,33.3,33.14,33.27,535946.0,32.3946,32.5216,32.3653,32.4923,535946.0
2023-08-18 12:45:00,33.27,33.29,33.22,33.27,62521.0,32.4923,32.5118,32.4434,32.4923,62521.0
2023-08-18 12:50:00,33.27,33.29,33.21,33.22,72118.0,32.4923,32.5118,32.4337,32.4434,72118.0
2023-08-18 12:55:00,33.23,33.24,33.13,33.16,92974.0,32.4532,32.463,32.3555,32.3848,92974.0
2023-08-18 13:00:00,33.15,33.2,33.1,33.19,51535.0,32.3751,32.4239,32.3263,32.4141,51535.0
2023-08-18 13:05:00,33.18,33.23,33.09,33.14,334079.0,32.4044,32.4532,32.3165,32.3653,334079.0
2023-08-18 13:10:00,33.14,33.15,33.08,33.11,58652.0,32.3653,32.3751,32.3067,32.336,58652.0
2023-08-18 13:15:00,33.11,33.15,33.07,33.08,107819.0,32.336,32.3751,32.297,32.3067,107819.0
2023-08-18 13:20:00,33.07,33.11,33.0,33.01,126142.0,32.297,32.336,32.2286,32.2384,126142.0
2023-08-18 13:25:00,33.0,33.13,32.95,33.12,166521.0,32.2286,32.3555,32.1798,32.3458,166521.0
2023-08-18 13:30:00,33.13,33.21,33.1,33.2,86038.0,32.3555,32.4337,32.3263,32.4239,86038.0
2023-08-18 13:35:00,33.21,33.24,33.14,33.15,94375.0,32.4337,32.463,32.3653,32.3751,94375.0
2023-08-18 13:40:00,33.15,33.22,33.1,33.21,101915.0,32.3751,32.4434,32.3263,32.4337,101915.0
2023-08-18 13:45:00,33.22,33.27,33.2,33.24,159542.0,32.4434,32.4923,32.4239,32.463,159542.0
2023-08-18 13:50:00,33.25,33.31,33.23,33.27,81449.0,32.4727,32.5313,32.4532,32.4923,81449.0
2023-08-18 13:55:00,33.27,33.27,33.19,33.26,45792.0,32.4923,32.4923,32.4141,32.4825,45792.0
2023-08-18 14:00:00,33.26,33.31,33.25,33.28,66585.0,32.4825,32.5313,32.4727,32.502,66585.0
2023-08-18 14:05:00,33.28,33.33,33.25,33.27,77703.0,32.502,32.5509,32.4727,32.4923,77703.0
2023-08-18 14:10:00,33.25,33.27,33.17,33.25,50704.0,32.4727,32.4923,32.3946,32.4727,50704.0
2023-08-18 14:15:00,33.24,33.33,33.23,33.27,61727.0,32.463,32.5509,32.4532,32.4923,61727.0
2023-08-18 14:20:00,33.27,33.32,33.23,33.28,59424.0,32.4923,32.5411,32.4532,32.502,59424.0
2023-08-18 14:25:00,33.26,33.29,33.22,33.28,109798.0,32.4825,32.5118,32.4434,32.502,109798.0
2023-08-18 14:30:00,33.28,33.38,33.27,33.32,132920.0,32.502,32.5997,32.4923,32.5411,132920.0
2023-08-18 14:35:00,33.33,33.37,33.3,33.35,101757.0,32.5509,32.5899,32.5216,32.5704,101757.0
2023-08-18 14:40:00,33.34,33.41,33.29,33.3,140085.0,32.5606,32.629,32.5118,32.5216,140085.0
2023-08-18 14:45:00,33.3,33.38,33.29,33.34,113439.0,32.5216,32.5997,32.5118,32.5606,113439.0
2023-08-18 14:50:00,33.34,33.34,33.23,33.27,82994.0,32.5606,32.5606,32.4532,32.4923,82994.0
2023-08-18 14:55:00,33.26,33.33,33.24,33.26,47881.0,32.4825,32.5509,32.463,32.4825,47881.0
2023-08-18 15:00:00,33.26,33.26,33.18,33.25,97992.0,32.4825,32.4825,32.4044,32.4727,97992.0
2023-08-18 15:05:00,33.25,33.33,33.22,33.22,41327.0,32.4727,32.5509,32.4434,32.4434,41327.0
2023-08-18 15:10:00,33.21,33.23,33.12,33.13,148147.0,32.4337,32.4532,32.3458,32.3555,148147.0
2023-08-18 15:15:00,33.12,33.16,33.12,33.14,44155.0,32.3458,32.3848,32.3458,32.3653,44155.0
2023-08-18 15:20:00,33.15,33.22,33.14,33.16,100016.0,32.3751,32.4434,32.3653,32.3848,100016.0
2023-08-18 15:25:00,33.17,33.26,33.16,33.25,64860.0,32.3946,32.4825,32.3848,32.4727,64860.0
2023-08-18 15:30:00,33.25,33.25,33.18,33.21,63002.0,32.4727,32.4727,32.4044,32.4337,63002.0
2023-08-18 15:35:00,33.2,33.22,33.15,33.19,94454.0,32.4239,32.4434,32.3751,32.4141,94454.0
2023-08-18 15:40:00,33.2,33.27,33.2,33.27,96843.0,32.4239,32.4923,32.4239,32.4923,96843.0
2023-08-18 15:45:00,33.27,33.4,33.26,33.27,220082.0,32.4923,32.6192,32.4825,32.4923,220082.0
2023-08-18 15:50:00,33.28,33.31,33.13,33.14,270157.0,32.502,32.5313,32.3555,32.3653,270157.0
2023-08-18 15:55:00,33.13,33.13,33.02,33.12,257064.0,32.3555,32.3555,32.2481,32.3458,257064.0
2023-08-21 09:30:00,33.11,33.41,32.99,33.28,440799.0,32.336,32.629,32.2188,32.502,440799.0
2023-08-21 09:35:00,33.31,33.38,33.18,33.24,449737.0,32.5313,32.5997,32.4044,32.463,449737.0
2023-08-21 09:40:00,33.25,33.26,32.74,32.77,472453.0,32.4727,32.4825,31.9747,32.004,472453.0
2023-08-21 09:45:00,32.81,32.94,32.73,32.91,298226.0,32.043,32.17,31.9649,32.1407,298226.0
2023-08-21 09:50:00,32.91,32.94,32.73,32.82,240013.0,32.1407,32.17,31.9649,32.0528,240013.0
2023-08-21 09:55:00,32.82,33.05,32.8,33.04,209941.0,32.0528,32.2774,32.0333,32.2677,209941.0
2023-08-21 10:00:00,33.04,33.05,32.76,32.89,219995.0,32.2677,32.2774,31.9942,32.1212,219995.0
2023-08-21 10:05:00,32.89,33.03,32.86,32.93,181902.0,32.1212,32.2579,32.0919,32.1602,181902.0
2023-08-21 10:10:00,32.93,32.96,32.79,32.83,168099.0,32.1602,32.1895,32.0235,32.0626,168099.0
2023-08-21 10:15:00,32.82,32.84,32.65,32.77,337593.0,32.0528,32.0723,31.8868,32.004,337593.0
2023-08-21 10:20:00,32.77,32.87,32.73,32.77,132305.0,32.004,32.1016,31.9649,32.004,132305.0
2023-08-21 10:25:00,32.76,32.77,32.56,32.57,212772.0,31.9942,32.004,31.7989,31.8086,212772.0
2023-08-21 10:30:00,32.58,32.62,32.52,32.58,198817.0,31.8184,31.8575,31.7598,31.8184,198817.0
2023-08-21 10:35:00,32.57,32.73,32.52,32.7,143919.0,31.8086,31.9649,31.7598,31.9356,143919.0
2023-08-21 10:40:00,32.69,32.76,32.68,32.73,95582.0,31.9258,31.9942,31.9161,31.9649,95582.0
2023-08-21 10:45:00,32.73,32.84,32.71,32.81,75619.0,31.9649,32.0723,31.9454,32.043,75619.0
2023-08-21 10:50:00,32.82,32.86,32.68,32.84,73719.0,32.0528,32.0919,31.9161,32.0723,73719.0
2023-08-21 10:55:00,32.85,32.91,32.83,32.83,110846.0,32.0821,32.1407,32.0626,32.0626,110846.0
2023-08-21 11:00:00,32.83,32.89,32.78,32.8,90041.0,32.0626,32.1212,32.0137,32.0333,90041.0
2023-08-21 11:05:00,32.8,32.82,32.66,32.69,88883.0,32.0333,32.0528,31.8965,31.9258,88883.0
2023-08-21 11:10:00,32.7,32.71,32.61,32.64,109047.0,31.9356,31.9454,31.8477,31.877,109047.0
2023-08-21 11:15:00,32.64,32.64,32.53,32.59,151797.0,31.877,31.877,31.7696,31.8282,151797.0
2023-08-21 11:20:00,32.58,32.61,32.46,32.46,220931.0,31.8184,31.8477,31.7012,31.7012,220931.0
2023-08-21 11:25:00,32.47,32.51,32.39,32.41,139309.0,31.711,31.75,31.6328,31.6524,139309.0
2023-08-21 11:30:00,32.42,32.51,32.42,32.51,119685.0,31.6621,31.75,31.6621,31.75,119685.0
2023-08-21 11:35:00,32.51,32.54,32.33,32.38,124200.0,31.75,31.7793,31.5743,31.6231,124200.0
2023-08-21 11:40:00,32.38,32.38,32.25,32.27,228148.0,31.6231,31.6231,31.4961,31.5157,228148.0
2023-08-21 11:45:00,32.26,32.34,32.23,32.32,88439.0,31.5059,31.584,31.4766,31.5645,88439.0
2023-08-21 11:50:00,32.3,32.37,32.27,32.3,38708.0,31.545,31.6133,31.5157,31.545,38708.0
2023-08-21 11:55:00,32.3,32.38,32.29,32.38,85438.0,31.545,31.6231,31.5352,31.6231,85438.0
2023-08-21 12:00:00,32.37,32.39,32.31,32.36,64840.0,31.6133,31.6328,31.5547,31.6035,64840.0
2023-08-21 12:05:00,32.36,32.4,32.32,32.38,39627.0,31.6035,31.6426,31.5645,31.6231,39627.0
2023-08-21 12:10:00,32.38,32.41,32.3,32.39,63601.0,31.6231,31.6524,31.545,31.6328,63601.0
2023-08-21 12:15:00,32.4,32.46,32.35,32.44,72758.0,31.6426,31.7012,31.5938,31.6817,72758.0
2023-08-21 12:20:00,32.42,32.51,32.41,32.49,118164.0,31.6621,31.75,31.6524,31.7305,118164.0
2023-08-21 12:25:00,32.49,32.6,32.49,32.55,157179.0,31.7305,31.8379,31.7305,31.7891,157179.0
2023-08-21 12:30:00,32.56,32.57,32.45,32.46,82796.0,31.7989,31.8086,31.6914,31.7012,82796.0
2023-08-21 12:35:00,32.45,32.5,32.41,32.44,46426.0,31.6914,31.7403,31.6524,31.6817,46426.0
2023-08-21 12:40:00,32.42,32.52,32.42,32.48,77501.0,31.6621,31.7598,31.6621,31.7207,77501.0
2023-08-21 12:45:00,32.48,32.52,32.44,32.51,106948.0,31.7207,31.7598,31.6817,31.75,106948.0
2023-08-21 12:50:00,32.51,32.51,32.44,32.44,48293.0,31.75,31.75,31.6817,31.6817,48293.0
2023-08-21 12:55:00,32.45,32.57,32.43,32.56,69548.0,31.6914,31.8086,31.6719,31.7989,69548.0
2023-08-21 13:00:00,32.56,32.58,32.47,32.48,56076.0,31.7989,31.8184,31.711,31.7207,56076.0
2023-08-21 13:05:00,32.47,32.61,32.46,32.57,100943.0,31.711,31.8477,31.7012,31.8086,100943.0
2023-08-21 13:10:00,32.58,32.58,32.51,32.54,40614.0,31.8184,31.8184,31.75,31.7793,40614.0
2023-08-21 13:15:00,32.53,32.63,32.52,32.63,64536.0,31.7696,31.8672,31.7598,31.8672,64536.0
2023-08-21 13:20:00,32.63,32.7,32.61,32.7,88706.0,31.8672,31.9356,31.8477,31.9356,88706.0
2023-08-21 13:25:00,32.7,32.74,32.68,32.7,124703.0,31.9356,31.9747,31.9161,31.9356,124703.0
2023-08-21 13:30:00,32.7,32.79,32.68,32.75,113144.0,31.9356,32.0235,31.9161,31.9844,113144.0
2023-08-21 13:35:00,32.75,32.79,32.73,32.73,54138.0,31.9844,32.0235,31.9649,31.9649,54138.0
2023-08-21 13:40:00,32.74,32.81,32.74,32.79,108541.0,31.9747,32.043,31.9747,32.0235,108541.0
2023-08-21 13:45:00,32.8,32.85,32.79,32.84,75703.0,32.0333,32.0821,32.0235,32.0723,75703.0
2023-08-21 13:50:00,32.84,32.85,32.74,32.76,87239.0,32.0723,32.0821,31.9747,31.9942,87239.0
2023-08-21 13:55:00,32.77,32.79,32.7,32.77,86131.0,32.004,32.0235,31.9356,32.004,86131.0
2023-08-21 14:00:00,32.77,32.82,32.74,32.77,68807.0,32.004,32.0528,31.9747,32.004,68807.0
2023-08-21 14:05:00,32.76,32.83,32.75,32.81,59022.0,31.9942,32.0626,31.9844,32.043,59022.0
2023-08-21 14:10:00,32.8,32.9,32.8,32.9,71088.0,32.0333,32.1309,32.0333,32.1309,71088.0
2023-08-21 14:15:00,32.9,32.93,32.83,32.83,148928.0,32.1309,32.1602,32.0626,32.0626,148928.0
2023-08-21 14:20:00,32.84,32.87,32.81,32.83,72612.0,32.0723,32.1016,32.043,32.0626,72612.0
2023-08-21 14:25:00,32.83,32.84,32.75,32.81,82778.0,32.0626,32.0723,31.9844,32.043,82778.0
2023-08-21 14:30:00,32.82,32.83,32.78,32.79,40132.0,32.0528,32.0626,32.0137,32.0235,40132.0
2023-08-21 14:35:00,32.8,32.87,32.8,32.86,30336.0,32.0333,32.1016,32.0333,32.0919,30336.0
2023-08-21 14:40:00,32.85,32.9,32.85,32.86,98438.0,32.0821,32.1309,32.0821,32.0919,98438.0
2023-08-21 14:45:00,32.85,32.96,32.84,32.95,52092.0,32.0821,32.1895,32.0723,32.1798,52092.0
2023-08-21 14:50:00,32.95,32.95,32.89,32.91,81364.0,32.1798,32.1798,32.1212,32.1407,81364.0
2023-08-21 14:55:00,32.91,32.92,32.86,32.9,62008.0,32.1407,32.1505,32.0919,32.1309,62008.0
2023-08-21 15:00:00,32.9,33.0,32.9,32.98,110515.0,32.1309,32.2286,32.1309,32.2091,110515.0
2023-08-21 15:05:00,32.98,33.03,32.95,33.01,98945.0,32.2091,32.2579,32.1798,32.2384,98945.0
2023-08-21 15:10:00,33.01,33.02,32.97,33.01,68128.0,32.2384,32.2481,32.1993,32.2384,68128.0
2023-08-21 15:15:00,33.02,33.07,33.02,33.05,77055.0,32.2481,32.297,32.2481,32.2774,77055.0
2023-08-21 15:20:00,33.04,33.1,33.0,33.08,131339.0,32.2677,32.3263,32.2286,32.3067,131339.0
2023-08-21 15:25:00,33.09,33.11,33.03,33.03,91072.0,32.3165,32.336,32.2579,32.2579,91072.0
2023-08-21 15:30:00,33.04,33.08,33.01,33.06,123183.0,32.2677,32.3067,32.2384,32.2872,123183.0
2023-08-21 15:35:00,33.07,33.1,33.04,33.08,87645.0,32.297,32.3263,32.2677,32.3067,87645.0
2023-08-21 15:40:00,33.08,33.14,33.06,33.07,102618.0,32.3067,32.3653,32.2872,32.297,102618.0
2023-08-21 15:45:00,33.07,33.09,33.01,33.03,112733.0,32.297,32.3165,32.2384,32.2579,112733.0
2023-08-21 15:50:00,33.03,33.05,32.92,32.93,260584.0,32.2579,32.2774,32.1505,32.1602,260584.0
2023-08-21 15:55:00,32.93,32.94,32.85,32.92,330628.0,32.1602,32.17,32.0821,32.1505,330628.0
2023-08-22 09:30:00,33.28,33.46,33.24,33.43,361162.0,32.502,32.6778,32.463,32.6485,361162.0
2023-08-22 09:35:00,33.44,33.55,33.37,33.38,405213.0,32.6583,32.7657,32.5899,32.5997,405213.0
2023-08-22 09:40:00,33.39,33.41,33.15,33.24,189192.0,32.6095,32.629,32.3751,32.463,189192.0
2023-08-22 09:45:00,33.25,33.28,33.0,33.07,183717.0,32.4727,32.502,32.2286,32.297,183717.0
2023-08-22 09:50:00,33.08,33.09,32.69,32.75,188648.0,32.3067,32.3165,31.9258,31.9844,188648.0
2023-08-22 09:55:00,32.75,32.81,32.66,32.7,167806.0,31.9844,32.043,31.8965,31.9356,167806.0
2023-08-22 10:00:00,32.7,32.79,32.61,32.77,191272.0,31.9356,32.0235,31.8477,32.004,191272.0
2023-08-22 10:05:00,32.78,32.78,32.54,32.55,226550.0,32.0137,32.0137,31.7793,31.7891,226550.0
2023-08-22 10:10:00,32.54,32.76,32.53,32.65,193454.0,31.7793,31.9942,31.7696,31.8868,193454.0
2023-08-22 10:15:00,32.64,32.83,32.64,32.83,115368.0,31.877,32.0626,31.877,32.0626,115368.0
2023-08-22 10:20:00,32.82,32.88,32.53,32.54,150185.0,32.0528,32.1114,31.7696,31.7793,150185.0
2023-08-22 10:25:00,32.55,32.68,32.54,32.67,97114.0,31.7891,31.9161,31.7793,31.9063,97114.0
2023-08-22 10:30:00,32.68,32.68,32.45,32.5,140372.0,31.9161,31.9161,31.6914,31.7403,140372.0
2023-08-22 10:35:00,32.51,32.7,32.5,32.7,115453.0,31.75,31.9356,31.7403,31.9356,115453.0
2023-08-22 10:40:00,32.7,32.72,32.57,32.63,69535.0,31.9356,31.9551,31.8086,31.8672,69535.0
2023-08-22 10:45:00,32.63,32.7,32.57,32.69,72974.0,31.8672,31.9356,31.8086,31.9258,72974.0
2023-08-22 10:50:00,32.69,32.78,32.67,32.77,78296.0,31.9258,32.0137,31.9063,32.004,78296.0
2023-08-22 10:55:00,32.77,32.8,32.7,32.73,94773.0,32.004,32.0333,31.9356,31.9649,94773.0
2023-08-22 11:00:00,32.74,32.75,32.63,32.64,76754.0,31.9747,31.9844,31.8672,31.877,76754.0
2023-08-22 11:05:00,32.63,32.64,32.53,32.56,98341.0,31.8672,31.877,31.7696,31.7989,98341.0
2023-08-22 11:10:00,32.55,32.71,32.53,32.6,117247.0,31.7891,31.9454,31.7696,31.8379,117247.0
2023-08-22 11:15:00,32.6,32.63,32.51,32.59,111727.0,31.8379,31.8672,31.75,31.8282,111727.0
2023-08-22 11:20:00,32.59,32.7,32.59,32.66,62394.0,31.8282,31.9356,31.8282,31.8965,62394.0
2023-08-22 11:25:00,32.67,32.76,32.66,32.69,86884.0,31.9063,31.9942,31.8965,31.9258,86884.0
2023-08-22 11:30:00,32.68,32.77,32.63,32.76,75910.0,31.9161,32.004,31.8672,31.9942,75910.0
2023-08-22 11:35:00,32.76,32.84,32.72,32.73,189632.0,31.9942,32.0723,31.9551,31.9649,189632.0
2023-08-22 11:40:00,32.75,32.77,32.7,32.7,108288.0,31.9844,32.004,31.9356,31.9356,108288.0
2023-08-22 11:45:00,32.71,32.74,32.68,32.71,56967.0,31.9454,31.9747,31.9161,31.9454,56967.0
2023-08-22 11:50:00,32.72,32.74,32.54,32.6,137956.0,31.9551,31.9747,31.7793,31.8379,137956.0
2023-08-22 11:55:00,32.6,32.65,32.58,32.63,64887.0,31.8379,31.8868,31.8184,31.8672,64887.0
2023-08-22 12:00:00,32.63,32.65,32.57,32.61,52626.0,31.8672,31.8868,31.8086,31.8477,52626.0
2023-08-22 12:05:00,32.63,32.63,32.54,32.54,106663.0,31.8672,31.8672,31.7793,31.7793,106663.0
2023-08-22 12:10:00,32.54,32.55,32.37,32.38,167960.0,31.7793,31.7891,31.6133,31.6231,167960.0
2023-08-22 12:15:00,32.38,32.43,32.32,32.43,111544.0,31.6231,31.6719,31.5645,31.6719,111544.0
2023-08-22 12:20:00,32.43,32.43,32.35,32.4,36934.0,31.6719,31.6719,31.5938,31.6426,36934.0
2023-08-22 12:25:00,32.4,32.49,32.37,32.48,48051.0,31.6426,31.7305,31.6133,31.7207,48051.0
2023-08-22 12:30:00,32.5,32.51,32.39,32.4,87535.0,31.7403,31.75,31.6328,31.6426,87535.0
2023-08-22 12:35:00,32.39,32.55,32.37,32.53,95500.0,31.6328,31.7891,31.6133,31.7696,95500.0
2023-08-22 12:40:00,32.52,32.59,32.51,32.57,65068.0,31.7598,31.8282,31.75,31.8086,65068.0
2023-08-22 12:45:00,32.56,32.6,32.52,32.53,40253.0,31.7989,31.8379,31.7598,31.7696,40253.0
2023-08-22 12:50:00,32.52,32.64,32.52,32.58,63799.0,31.7598,31.877,31.7598,31.8184,63799.0
2023-08-22 12:55:00,32.58,32.61,32.53,32.53,140466.0,31.8184,31.8477,31.7696,31.7696,140466.0
2023-08-22 13:00:00,32.53,32.56,32.41,32.43,150467.0,31.7696,31.7989,31.6524,31.6719,150467.0
2023-08-22 13:05:00,32.41,32.45,32.35,32.44,71421.0,31.6524,31.6914,31.5938,31.6817,71421.0
2023-08-22 13:10:00,32.45,32.48,32.34,32.35,193291.0,31.6914,31.7207,31.584,31.5938,193291.0
2023-08-22 13:15:00,32.35,32.39,32.3,32.37,127407.0,31.5938,31.6328,31.545,31.6133,127407.0
2023-08-22 13:20:00,32.38,32.45,32.37,32.43,47584.0,31.6231,31.6914,31.6133,31.6719,47584.0
2023-08-22 13:25:00,32.43,32.5,32.41,32.48,40956.0,31.6719,31.7403,31.6524,31.7207,40956.0
2023-08-22 13:30:00,32.49,32.52,32.47,32.52,60688.0,31.7305,31.7598,31.711,31.7598,60688.0
2023-08-22 13:35:00,32.53,32.54,32.45,32.46,114874.0,31.7696,31.7793,31.6914,31.7012,114874.0
2023-08-22 13:40:00,32.46,32.47,32.41,32.44,25753.0,31.7012,31.711,31.6524,31.6817,25753.0
2023-08-22 13:45:00,32.44,32.49,32.4,32.46,28452.0,31.6817,31.7305,31.6426,31.7012,28452.0
2023-08-22 13:50:00,32.45,32.48,32.39,32.45,27334.0,31.6914,31.7207,31.6328,31.6914,27334.0
2023-08-22 13:55:00,32.44,32.53,32.42,32.52,52543.0,31.6817,31.7696,31.6621,31.7598,52543.0
2023-08-22 14:00:00,32.5,32.6,32.41,32.55,168372.0,31.7403,31.8379,31.6524,31.7891,168372.0
2023-08-22 14:05:00,32.54,32.63,32.54,32.63,50755.0,31.7793,31.8672,31.7793,31.8672,50755.0
2023-08-22 14:10:00,32.62,32.64,32.51,32.56,123461.0,31.8575,31.877,31.75,31.7989,123461.0
2023-08-22 14:15:00,32.57,32.61,32.54,32.57,62502.0,31.8086,31.8477,31.7793,31.8086,62502.0
2023-08-22 14:20:00,32.57,32.63,32.54,32.63,51536.0,31.8086,31.8672,31.7793,31.8672,51536.0
2023-08-22 14:25:00,32.62,32.73,32.62,32.73,67800.0,31.8575,31.9649,31.8575,31.9649,67800.0
2023-08-22 14:30:00,32.73,32.78,32.72,32.77,98273.0,31.9649,32.0137,31.9551,32.004,98273.0
2023-08-22 14:35:00,32.76,32.79,32.69,32.73,120923.0,31.9942,32.0235,31.9258,31.9649,120923.0
2023-08-22 14:40:00,32.72,32.72,32.61,32.66,152545.0,31.9551,31.9551,31.8477,31.8965,152545.0
2023-08-22 14:45:00,32.65,32.66,32.59,32.66,99827.0,31.8868,31.8965,31.8282,31.8965,99827.0
2023-08-22 14:50:00,32.65,32.66,32.63,32.64,76422.0,31.8868,31.8965,31.8672,31.877,76422.0
2023-08-22 14:55:00,32.64,32.73,32.64,32.73,58066.0,31.877,31.9649,31.877,31.9649,58066.0
2023-08-22 15:00:00,32.73,32.79,32.73,32.77,74561.0,31.9649,32.0235,31.9649,32.004,74561.0
2023-08-22 15:05:00,32.78,32.87,32.78,32.86,97497.0,32.0137,32.1016,32.0137,32.0919,97497.0
2023-08-22 15:10:00,32.86,32.93,32.86,32.92,124289.0,32.0919,32.1602,32.0919,32.1505,124289.0
2023-08-22 15:15:00,32.92,32.94,32.85,32.85,80482.0,32.1505,32.17,32.0821,32.0821,80482.0
2023-08-22 15:20:00,32.86,32.88,32.79,32.82,56098.0,32.0919,32.1114,32.0235,32.0528,56098.0
2023-08-22 15:25:00,32.81,32.86,32.75,32.78,135132.0,32.043,32.0919,31.9844,32.0137,135132.0
2023-08-22 15:30:00,32.79,32.81,32.66,32.69,140600.0,32.0235,32.043,31.8965,31.9258,140600.0
2023-08-22 15:35:00,32.69,32.71,32.63,32.64,72798.0,31.9258,31.9454,31.8672,31.877,72798.0
2023-08-22 15:40:00,32.65,32.66,32.6,32.61,72105.0,31.8868,31.8965,31.8379,31.8477,72105.0
2023-08-22 15:45:00,32.61,32.66,32.56,32.58,180307.0,31.8477,31.8965,31.7989,31.8184,180307.0
2023-08-22 15:50:00,32.56,32.64,32.55,32.59,113932.0,31.7989,31.877,31.7891,31.8282,113932.0
2023-08-22 15:55:00,32.6,32.7,32.6,32.64,180214.0,31.8379,31.9356,31.8379,31.877,180214.0
2023-08-23 09:30:00,32.71,32.79,32.39,32.48,362461.0,31.9454,32.0235,31.6328,31.7207,362461.0
2023-08-23 09:35:00,32.49,32.76,32.48,32.63,309759.0,31.7305,31.9942,31.7207,31.8672,309759.0
2023-08-23 09:40:00,32.64,32.83,32.59,32.73,183523.0,31.877,32.0626,31.8282,31.9649,183523.0
2023-08-23 09:45:00,32.74,32.99,32.72,32.88,319747.0,31.9747,32.2188,31.9551,32.1114,319747.0
2023-08-23 09:50:00,32.88,32.95,32.64,32.71,251524.0,32.1114,32.1798,31.877,31.9454,251524.0
2023-08-23 09:55:00,32.72,32.89,32.69,32.87,102599.0,31.9551,32.1212,31.9258,32.1016,102599.0
2023-08-23 10:00:00,32.86,33.06,32.85,33.05,128025.0,32.0919,32.2872,32.0821,32.2774,128025.0
2023-08-23 10:05:00,33.04,33.17,33.04,33.15,227989.0,32.2677,32.3946,32.2677,32.3751,227989.0
2023-08-23 10:10:00,33.15,33.23,33.11,33.16,104430.0,32.3751,32.4532,32.336,32.3848,104430.0
2023-08-23 10:15:00,33.16,33.16,33.04,33.12,164997.0,32.3848,32.3848,32.2677,32.3458,164997.0
2023-08-23 10:20:00,33.13,33.18,33.0,33.18,110949.0,32.3555,32.4044,32.2286,32.4044,110949.0
2023-08-23 10:25:00,33.18,33.21,33.02,33.06,79030.0,32.4044,32.4337,32.2481,32.2872,79030.0
2023-08-23 10:30:00,33.07,33.12,33.02,33.05,60471.0,32.297,32.3458,32.2481,32.2774,60471.0
2023-08-23 10:35:00,33.05,33.05,32.94,33.0,106133.0,32.2774,32.2774,32.17,32.2286,106133.0
2023-08-23 10:40:00,33.0,33.17,33.0,33.11,95337.0,32.2286,32.3946,32.2286,32.336,95337.0
2023-08-23 10:45:00,33.12,33.23,33.06,33.2,115055.0,32.3458,32.4532,32.2872,32.4239,115055.0
2023-08-23 10:50:00,33.2,33.24,33.17,33.18,84998.0,32.4239,32.463,32.3946,32.4044,84998.0
2023-08-23 10:55:00,33.17,33.31,33.15,33.29,120264.0,32.3946,32.5313,32.3751,32.5118,120264.0
2023-08-23 11:00:00,33.29,33.32,33.23,33.27,113780.0,32.5118,32.5411,32.4532,32.4923,113780.0
2023-08-23 11:05:00,33.29,33.34,33.26,33.29,117489.0,32.5118,32.5606,32.4825,32.5118,117489.0
2023-08-23 11:10:00,33.29,33.36,33.27,33.36,68949.0,32.5118,32.5802,32.4923,32.5802,68949.0
2023-08-23 11:15:00,33.37,33.38,33.32,33.34,72012.0,32.5899,32.5997,32.5411,32.5606,72012.0
2023-08-23 11:20:00,33.35,33.48,33.35,33.44,246375.0,32.5704,32.6974,32.5704,32.6583,246375.0
2023-08-23 11:25:00,33.43,33.54,33.42,33.49,551657.0,32.6485,32.756,32.6388,32.7071,551657.0
2023-08-23 11:30:00,33.49,33.57,33.49,33.57,199503.0,32.7071,32.7853,32.7071,32.7853,199503.0
2023-08-23 11:35:00,33.57,33.63,33.49,33.62,392423.0,32.7853,32.8439,32.7071,32.8341,392423.0
2023-08-23 11:40:00,33.62,33.64,33.52,33.54,117339.0,32.8341,32.8536,32.7364,32.756,117339.0
2023-08-23 11:45:00,33.54,33.6,33.53,33.53,69061.0,32.756,32.8146,32.7462,32.7462,69061.0
2023-08-23 11:50:00,33.53,33.6,33.52,33.55,50074.0,32.7462,32.8146,32.7364,32.7657,50074.0
2023-08-23 11:55:00,33.55,33.6,33.54,33.56,38360.0,32.7657,32.8146,32.756,32.7755,38360.0
2023-08-23 12:00:00,33.56,33.57,33.48,33.52,81288.0,32.7755,32.7853,32.6974,32.7364,81288.0
2023-08-23 12:05:00,33.52,33.54,33.49,33.53,70284.0,32.7364,32.756,32.7071,32.7462,70284.0
2023-08-23 12:10:00,33.53,33.63,33.52,33.6,75722.0,32.7462,32.8439,32.7364,32.8146,75722.0
2023-08-23 12:15:00,33.6,33.63,33.59,33.6,48158.0,32.8146,32.8439,32.8048,32.8146,48158.0
2023-08-23 12:20:00,33.61,33.61,33.55,33.58,45624.0,32.8243,32.8243,32.7657,32.795,45624.0
2023-08-23 12:25:00,33.59,33.6,33.55,33.59,52640.0,32.8048,32.8146,32.7657,32.8048,52640.0
2023-08-23 12:30:00,33.6,33.62,33.55,33.61,64930.0,32.8146,32.8341,32.7657,32.8243,64930.0
2023-08-23 12:35:00,33.61,33.64,33.59,33.64,29008.0,32.8243,32.8536,32.8048,32.8536,29008.0
2023-08-23 12:40:00,33.64,33.65,33.59,33.64,71890.0,32.8536,32.8634,32.8048,32.8536,71890.0
2023-08-23 12:45:00,33.64,33.69,33.62,33.68,78733.0,32.8536,32.9025,32.8341,32.8927,78733.0
2023-08-23 12:50:00,33.69,33.75,33.65,33.66,65999.0,32.9025,32.9611,32.8634,32.8732,65999.0
2023-08-23 12:55:00,33.66,33.67,33.59,33.6,46520.0,32.8732,32.8829,32.8048,32.8146,46520.0
2023-08-23 13:00:00,33.6,33.64,33.58,33.63,45640.0,32.8146,32.8536,32.795,32.8439,45640.0
2023-08-23 13:05:00,33.63,33.69,33.62,33.68,37467.0,32.8439,32.9025,32.8341,32.8927,37467.0
2023-08-23 13:10:00,33.68,33.69,33.66,33.68,29062.0,32.8927,32.9025,32.8732,32.8927,29062.0
2023-08-23 13:15:00,33.68,33.76,33.67,33.75,158170.0,32.8927,32.9708,32.8829,32.9611,158170.0
2023-08-23 13:20:00,33.75,33.77,33.73,33.77,43092.0,32.9611,32.9806,32.9415,32.9806,43092.0
2023-08-23 13:25:00,33.77,33.79,33.76,33.78,61913.0,32.9806,33.0001,32.9708,32.9904,61913.0
2023-08-23 13:30:00,33.79,33.82,33.74,33.75,89818.0,33.0001,33.0294,32.9513,32.9611,89818.0
2023-08-23 13:35:00,33.75,33.77,33.71,33.71,51624.0,32.9611,32.9806,32.922,32.922,51624.0
2023-08-23 13:40:00,33.72,33.76,33.71,33.76,30986.0,32.9318,32.9708,32.922,32.9708,30986.0
2023-08-23 13:45:00,33.75,33.8,33.75,33.79,71878.0,32.9611,33.0099,32.9611,33.0001,71878.0
2023-08-23 13:50:00,33.79,33.81,33.77,33.77,47062.0,33.0001,33.0197,32.9806,32.9806,47062.0
2023-08-23 13:55:00,33.77,33.78,33.75,33.76,49594.0,32.9806,32.9904,32.9611,32.9708,49594.0
2023-08-23 14:00:00,33.77,33.78,33.74,33.76,52730.0,32.9806,32.9904,32.9513,32.9708,52730.0
2023-08-23 14:05:00,33.75,33.77,33.73,33.74,41135.0,32.9611,32.9806,32.9415,32.9513,41135.0
2023-08-23 14:10:00,33.74,33.76,33.69,33.7,63867.0,32.9513,32.9708,32.9025,32.9122,63867.0
2023-08-23 14:15:00,33.71,33.72,33.65,33.66,63238.0,32.922,32.9318,32.8634,32.8732,63238.0
2023-08-23 14:20:00,33.66,33.68,33.63,33.67,78461.0,32.8732,32.8927,32.8439,32.8829,78461.0
2023-08-23 14:25:00,33.68,33.71,33.66,33.67,45455.0,32.8927,32.922,32.8732,32.8829,45455.0
2023-08-23 14:30:00,33.68,33.69,33.63,33.64,43978.0,32.8927,32.9025,32.8439,32.8536,43978.0
2023-08-23 14:35:00,33.64,33.67,33.61,33.62,82093.0,32.8536,32.8829,32.8243,32.8341,82093.0
2023-08-23 14:40:00,33.62,33.66,33.61,33.65,75827.0,32.8341,32.8732,32.8243,32.8634,75827.0
2023-08-23 14:45:00,33.64,33.67,33.62,33.65,39236.0,32.8536,32.8829,32.8341,32.8634,39236.0
2023-08-23 14:50:00,33.65,33.68,33.64,33.66,43371.0,32.8634,32.8927,32.8536,32.8732,43371.0
2023-08-23 14:55:00,33.66,33.68,33.65,33.67,36183.0,32.8732,32.8927,32.8634,32.8829,36183.0
2023-08-23 15:00:00,33.67,33.72,33.6,33.72,47757.0,32.8829,32.9318,32.8146,32.9318,47757.0
2023-08-23 15:05:00,33.71,33.74,33.68,33.69,70360.0,32.922,32.9513,32.8927,32.9025,70360.0
2023-08-23 15:10:00,33.69,33.72,33.66,33.66,53552.0,32.9025,32.9318,32.8732,32.8732,53552.0
2023-08-23 15:15:00,33.67,33.71,33.67,33.68,45455.0,32.8829,32.922,32.8829,32.8927,45455.0
2023-08-23 15:20:00,33.69,33.69,33.62,33.66,111965.0,32.9025,32.9025,32.8341,32.8732,111965.0
2023-08-23 15:25:00,33.65,33.72,33.65,33.72,73535.0,32.8634,32.9318,32.8634,32.9318,73535.0
2023-08-23 15:30:00,33.71,33.71,33.65,33.66,92675.0,32.922,32.922,32.8634,32.8732,92675.0
2023-08-23 15:35:00,33.66,33.72,33.64,33.69,167905.0,32.8732,32.9318,32.8536,32.9025,167905.0
2023-08-23 15:40:00,33.69,33.72,33.68,33.69,82040.0,32.9025,32.9318,32.8927,32.9025,82040.0
2023-08-23 15:45:00,33.69,33.71,33.66,33.68,76776.0,32.9025,32.922,32.8732,32.8927,76776.0
2023-08-23 15:50:00,33.68,33.69,33.54,33.54,198301.0,32.8927,32.9025,32.756,32.756,198301.0
2023-08-23 15:55:00,33.55,33.63,33.5,33.62,222310.0,32.7657,32.8439,32.7169,32.8341,222310.0
2023-08-24 09:30:00,33.36,33.56,33.2,33.23,462625.0,32.5802,32.7755,32.4239,32.4532,462625.0
2023-08-24 09:35:00,33.22,33.29,33.1,33.19,253376.0,32.4434,32.5118,32.3263,32.4141,253376.0
2023-08-24 09:40:00,33.19,33.19,32.96,33.04,229586.0,32.4141,32.4141,32.1895,32.2677,229586.0
2023-08-24 09:45:00,33.02,33.34,32.97,33.28,238733.0,32.2481,32.5606,32.1993,32.502,238733.0
2023-08-24 09:50:00,33.27,33.58,33.21,33.58,258693.0,32.4923,32.795,32.4337,32.795,258693.0
2023-08-24 09:55:00,33.59,33.84,33.59,33.83,237441.0,32.8048,33.049,32.8048,33.0392,237441.0
2023-08-24 10:00:00,33.84,33.93,33.69,33.78,283011.0,33.049,33.1368,32.9025,32.9904,283011.0
2023-08-24 10:05:00,33.79,33.83,33.48,33.51,173595.0,33.0001,33.0392,32.6974,32.7267,173595.0
2023-08-24 10:10:00,33.5,33.5,33.35,33.45,169710.0,32.7169,32.7169,32.5704,32.6681,169710.0
2023-08-24 10:15:00,33.42,33.47,33.33,33.39,83305.0,32.6388,32.6876,32.5509,32.6095,83305.0
2023-08-24 10:20:00,33.39,33.49,33.26,33.26,109817.0,32.6095,32.7071,32.4825,32.4825,109817.0
2023-08-24 10:25:00,33.26,33.39,33.23,33.26,141620.0,32.4825,32.6095,32.4532,32.4825,141620.0
2023-08-24 10:30:00,33.25,33.28,33.13,33.22,116525.0,32.4727,32.502,32.3555,32.4434,116525.0
2023-08-24 10:35:00,33.22,33.43,33.17,33.43,144176.0,32.4434,32.6485,32.3946,32.6485,144176.0
2023-08-24 10:40:00,33.43,33.49,33.2,33.25,189888.0,32.6485,32.7071,32.4239,32.4727,189888.0
2023-08-24 10:45:00,33.25,33.25,33.15,33.16,108093.0,32.4727,32.4727,32.3751,32.3848,108093.0
2023-08-24 10:50:00,33.16,33.23,33.12,33.22,92438.0,32.3848,32.4532,32.3458,32.4434,92438.0
2023-08-24 10:55:00,33.22,33.3,33.07,33.1,174328.0,32.4434,32.5216,32.297,32.3263,174328.0
2023-08-24 11:00:00,33.09,33.1,32.9,32.95,281714.0,32.3165,32.3263,32.1309,32.1798,281714.0
2023-08-24 11:05:00,32.98,32.99,32.77,32.84,653500.0,32.2091,32.2188,32.004,32.0723,653500.0
2023-08-24 11:10:00,32.83,32.84,32.74,32.79,500130.0,32.0626,32.0723,31.9747,32.0235,500130.0
2023-08-24 11:15:00,32.79,32.82,32.74,32.82,184452.0,32.0235,32.0528,31.9747,32.0528,184452.0
2023-08-24 11:20:00,32.81,32.85,32.72,32.75,321854.0,32.043,32.0821,31.9551,31.9844,321854.0
2023-08-24 11:25:00,32.76,32.8,32.7,32.8,71828.0,31.9942,32.0333,31.9356,32.0333,71828.0
2023-08-24 11:30:00,32.79,32.79,32.66,32.68,76293.0,32.0235,32.0235,31.8965,31.9161,76293.0
2023-08-24 11:35:00,32.67,32.69,32.57,32.58,137255.0,31.9063,31.9258,31.8086,31.8184,137255.0
2023-08-24 11:40:00,32.59,32.62,32.55,32.58,92534.0,31.8282,31.8575,31.7891,31.8184,92534.0
2023-08-24 11:45:00,32.57,32.58,32.49,32.58,384154.0,31.8086,31.8184,31.7305,31.8184,384154.0
2023-08-24 11:50:00,32.58,32.59,32.53,32.54,46388.0,31.8184,31.8282,31.7696,31.7793,46388.0
2023-08-24 11:55:00,32.55,32.58,32.51,32.53,94770.0,31.7891,31.8184,31.75,31.7696,94770.0
2023-08-24 12:00:00,32.53,32.61,32.49,32.5,84204.0,31.7696,31.8477,31.7305,31.7403,84204.0
2023-08-24 12:05:00,32.49,32.67,32.49,32.62,106044.0,31.7305,31.9063,31.7305,31.8575,106044.0
2023-08-24 12:10:00,32.61,32.71,32.6,32.71,150637.0,31.8477,31.9454,31.8379,31.9454,150637.0
2023-08-24 12:15:00,32.71,32.81,32.7,32.75,98851.0,31.9454,32.043,31.9356,31.9844,98851.0
2023-08-24 12:20:00,32.76,32.83,32.76,32.81,69467.0,31.9942,32.0626,31.9942,32.043,69467.0
2023-08-24 12:25:00,32.8,32.83,32.72,32.73,76740.0,32.0333,32.0626,31.9551,31.9649,76740.0
2023-08-24 12:30:00,32.73,32.8,32.71,32.77,57895.0,31.9649,32.0333,31.9454,32.004,57895.0
2023-08-24 12:35:00,32.77,32.8,32.74,32.78,115681.0,32.004,32.0333,31.9747,32.0137,115681.0
2023-08-24 12:40:00,32.78,32.92,32.77,32.9,98394.0,32.0137,32.1505,32.004,32.1309,98394.0
2023-08-24 12:45:00,32.89,32.91,32.82,32.87,106740.0,32.1212,32.1407,32.0528,32.1016,106740.0
2023-08-24 12:50:00,32.87,32.91,32.74,32.76,96747.0,32.1016,32.1407,31.9747,31.9942,96747.0
2023-08-24 12:55:00,32.75,32.76,32.64,32.69,143101.0,31.9844,31.9942,31.877,31.9258,143101.0
2023-08-24 13:00:00,32.7,32.71,32.57,32.59,106068.0,31.9356,31.9454,31.8086,31.8282,106068.0
2023-08-24 13:05:00,32.59,32.65,32.56,32.64,47019.0,31.8282,31.8868,31.7989,31.877,47019.0
2023-08-24 13:10:00,32.64,32.68,32.59,32.62,59883.0,31.877,31.9161,31.8282,31.8575,59883.0
2023-08-24 13:15:00,32.6,32.62,32.53,32.56,91612.0,31.8379,31.8575,31.7696,31.7989,91612.0
2023-08-24 13:20:00,32.55,32.57,32.53,32.56,32163.0,31.7891,31.8086,31.7696,31.7989,32163.0
2023-08-24 13:25:00,32.56,32.56,32.43,32.45,85888.0,31.7989,31.7989,31.6719,31.6914,85888.0
2023-08-24 13:30:00,32.45,32.57,32.44,32.5,81820.0,31.6914,31.8086,31.6817,31.7403,81820.0
2023-08-24 13:35:00,32.49,32.56,32.49,32.56,27714.0,31.7305,31.7989,31.7305,31.7989,27714.0
2023-08-24 13:40:00,32.58,32.6,32.49,32.5,48602.0,31.8184,31.8379,31.7305,31.7403,48602.0
2023-08-24 13:45:00,32.51,32.58,32.51,32.54,66434.0,31.75,31.8184,31.75,31.7793,66434.0
2023-08-24 13:50:00,32.54,32.54,32.49,32.51,46645.0,31.7793,31.7793,31.7305,31.75,46645.0
2023-08-24 13:55:00,32.49,32.54,32.45,32.54,59224.0,31.7305,31.7793,31.6914,31.7793,59224.0
2023-08-24 14:00:00,32.54,32.66,32.54,32.58,105278.0,31.7793,31.8965,31.7793,31.8184,105278.0
2023-08-24 14:05:00,32.58,32.6,32.53,32.58,39480.0,31.8184,31.8379,31.7696,31.8184,39480.0
2023-08-24 14:10:00,32.58,32.64,32.57,32.62,35967.0,31.8184,31.877,31.8086,31.8575,35967.0
2023-08-24 14:15:00,32.62,32.62,32.47,32.48,64472.0,31.8575,31.8575,31.711,31.7207,64472.0
2023-08-24 14:20:00,32.48,32.6,32.47,32.6,48691.0,31.7207,31.8379,31.711,31.8379,48691.0
2023-08-24 14:25:00,32.58,32.6,32.48,32.55,47390.0,31.8184,31.8379,31.7207,31.7891,47390.0
2023-08-24 14:30:00,32.55,32.61,32.55,32.6,61493.0,31.7891,31.8477,31.7891,31.8379,61493.0
2023-08-24 14:35:00,32.59,32.62,32.46,32.48,95094.0,31.8282,31.8575,31.7012,31.7207,95094.0
2023-08-24 14:40:00,32.48,32.49,32.44,32.45,86590.0,31.7207,31.7305,31.6817,31.6914,86590.0
2023-08-24 14:45:00,32.45,32.56,32.45,32.49,41815.0,31.6914,31.7989,31.6914,31.7305,41815.0
2023-08-24 14:50:00,32.51,32.54,32.47,32.51,48156.0,31.75,31.7793,31.711,31.75,48156.0
2023-08-24 14:55:00,32.51,32.62,32.48,32.6,114430.0,31.75,31.8575,31.7207,31.8379,114430.0
2023-08-24 15:00:00,32.6,32.64,32.56,32.6,93887.0,31.8379,31.877,31.7989,31.8379,93887.0
2023-08-24 15:05:00,32.6,32.65,32.56,32.57,65080.0,31.8379,31.8868,31.7989,31.8086,65080.0
2023-08-24 15:10:00,32.57,32.67,32.55,32.65,55402.0,31.8086,31.9063,31.7891,31.8868,55402.0
2023-08-24 15:15:00,32.66,32.67,32.62,32.65,86755.0,31.8965,31.9063,31.8575,31.8868,86755.0
2023-08-24 15:20:00,32.64,32.72,32.59,32.59,67739.0,31.877,31.9551,31.8282,31.8282,67739.0
2023-08-24 15:25:00,32.59,32.62,32.54,32.6,52870.0,31.8282,31.8575,31.7793,31.8379,52870.0
2023-08-24 15:30:00,32.61,32.68,32.6,32.64,104871.0,31.8477,31.9161,31.8379,31.877,104871.0
2023-08-24 15:35:00,32.64,32.64,32.51,32.52,117782.0,31.877,31.877,31.75,31.7598,117782.0
2023-08-24 15:40:00,32.52,32.55,32.44,32.44,142052.0,31.7598,31.7891,31.6817,31.6817,142052.0
2023-08-24 15:45:00,32.44,32.44,32.29,32.39,140962.0,31.6817,31.6817,31.5352,31.6328,140962.0
2023-08-24 15:50:00,32.39,32.48,32.36,32.37,182783.0,31.6328,31.7207,31.6035,31.6133,182783.0
2023-08-24 15:55:00,32.36,32.44,32.23,32.27,271519.0,31.6035,31.6817,31.4766,31.5157,271519.0
2023-08-25 09:30:00,32.68,33.09,32.64,32.94,457312.0,31.9161,32.3165,31.877,32.17,457312.0
2023-08-25 09:35:00,32.95,33.08,32.84,32.88,186023.0,32.1798,32.3067,32.0723,32.1114,186023.0
2023-08-25 09:40:00,32.87,32.91,32.65,32.67,206551.0,32.1016,32.1407,31.8868,31.9063,206551.0
2023-08-25 09:45:00,32.67,32.74,32.57,32.68,285423.0,31.9063,31.9747,31.8086,31.9161,285423.0
2023-08-25 09:50:00,32.69,32.7,32.51,32.53,126730.0,31.9258,31.9356,31.75,31.7696,126730.0
2023-08-25 09:55:00,32.52,32.55,32.4,32.5,215894.0,31.7598,31.7891,31.6426,31.7403,215894.0
2023-08-25 10:00:00,32.5,32.67,32.34,32.49,475903.0,31.7403,31.9063,31.584,31.7305,475903.0
2023-08-25 10:05:00,32.49,32.55,32.06,32.13,547330.0,31.7305,31.7891,31.3106,31.3789,547330.0
2023-08-25 10:10:00,32.15,32.58,32.11,32.57,387503.0,31.3985,31.8184,31.3594,31.8086,387503.0
2023-08-25 10:15:00,32.58,33.03,32.47,32.48,627375.0,31.8184,32.2579,31.711,31.7207,627375.0
2023-08-25 10:20:00,32.49,32.55,32.21,32.22,402352.0,31.7305,31.7891,31.4571,31.4668,402352.0
2023-08-25 10:25:00,32.22,32.32,32.02,32.13,292498.0,31.4668,31.5645,31.2715,31.3789,292498.0
2023-08-25 10:30:00,32.13,32.21,32.01,32.12,228922.0,31.3789,31.4571,31.2617,31.3692,228922.0
2023-08-25 10:35:00,32.14,32.24,31.98,32.04,209087.0,31.3887,31.4864,31.2324,31.291,209087.0
2023-08-25 10:40:00,32.05,32.14,31.78,31.81,392795.0,31.3008,31.3887,31.0371,31.0664,392795.0
2023-08-25 10:45:00,31.8,31.8,31.64,31.71,233625.0,31.0566,31.0566,30.9004,30.9687,233625.0
2023-08-25 10:50:00,31.72,31.79,31.62,31.63,296842.0,30.9785,31.0469,30.8808,30.8906,296842.0
2023-08-25 10:55:00,31.63,31.64,31.44,31.45,340584.0,30.8906,30.9004,30.7051,30.7148,340584.0
2023-08-25 11:00:00,31.45,31.54,31.37,31.44,267125.0,30.7148,30.8027,30.6367,30.7051,267125.0
2023-08-25 11:05:00,31.44,31.77,31.42,31.7,506467.0,30.7051,31.0273,30.6855,30.959,506467.0
2023-08-25 11:10:00,31.71,31.85,31.62,31.69,353599.0,30.9687,31.1055,30.8808,30.9492,353599.0
2023-08-25 11:15:00,31.68,31.72,31.52,31.66,188205.0,30.9394,30.9785,30.7832,30.9199,188205.0
2023-08-25 11:20:00,31.66,31.75,31.63,31.75,214369.0,30.9199,31.0078,30.8906,31.0078,214369.0
2023-08-25 11:25:00,31.76,32.17,31.76,32.15,412719.0,31.0176,31.418,31.0176,31.3985,412719.0
2023-08-25 11:30:00,32.15,32.15,31.93,32.04,186889.0,31.3985,31.3985,31.1836,31.291,186889.0
2023-08-25 11:35:00,32.04,32.33,32.04,32.28,273664.0,31.291,31.5743,31.291,31.5254,273664.0
2023-08-25 11:40:00,32.29,32.31,32.09,32.21,244374.0,31.5352,31.5547,31.3399,31.4571,244374.0
2023-08-25 11:45:00,32.2,32.21,32.07,32.14,78994.0,31.4473,31.4571,31.3203,31.3887,78994.0
2023-08-25 11:50:00,32.16,32.22,32.04,32.16,110848.0,31.4082,31.4668,31.291,31.4082,110848.0
2023-08-25 11:55:00,32.14,32.14,31.89,31.99,141793.0,31.3887,31.3887,31.1445,31.2422,141793.0
2023-08-25 12:00:00,31.98,32.15,31.97,32.11,113017.0,31.2324,31.3985,31.2227,31.3594,113017.0
2023-08-25 12:05:00,32.12,32.15,32.03,32.12,54119.0,31.3692,31.3985,31.2813,31.3692,54119.0
2023-08-25 12:10:00,32.11,32.18,32.04,32.15,87042.0,31.3594,31.4278,31.291,31.3985,87042.0
2023-08-25 12:15:00,32.15,32.19,32.06,32.17,70884.0,31.3985,31.4375,31.3106,31.418,70884.0
2023-08-25 12:20:00,32.18,32.4,32.14,32.39,134959.0,31.4278,31.6426,31.3887,31.6328,134959.0
2023-08-25 12:25:00,32.38,32.49,32.36,32.48,106974.0,31.6231,31.7305,31.6035,31.7207,106974.0
2023-08-25 12:30:00,32.49,32.56,32.42,32.42,121557.0,31.7305,31.7989,31.6621,31.6621,121557.0
2023-08-25 12:35:00,32.43,32.55,32.4,32.55,103605.0,31.6719,31.7891,31.6426,31.7891,103605.0
2023-08-25 12:40:00,32.54,32.6,32.46,32.47,147414.0,31.7793,31.8379,31.7012,31.711,147414.0
2023-08-25 12:45:00,32.46,32.52,32.43,32.49,64680.0,31.7012,31.7598,31.6719,31.7305,64680.0
2023-08-25 12:50:00,32.5,32.51,32.33,32.36,83693.0,31.7403,31.75,31.5743,31.6035,83693.0
2023-08-25 12:55:00,32.34,32.52,32.33,32.51,57025.0,31.584,31.7598,31.5743,31.75,57025.0
2023-08-25 13:00:00,32.52,32.58,32.48,32.52,63945.0,31.7598,31.8184,31.7207,31.7598,63945.0
2023-08-25 13:05:00,32.52,32.55,32.44,32.45,63754.0,31.7598,31.7891,31.6817,31.6914,63754.0
2023-08-25 13:10:00,32.44,32.55,32.38,32.55,90345.0,31.6817,31.7891,31.6231,31.7891,90345.0
2023-08-25 13:15:00,32.56,32.6,32.36,32.4,94919.0,31.7989,31.8379,31.6035,31.6426,94919.0
2023-08-25 13:20:00,32.4,32.4,32.27,32.28,120022.0,31.6426,31.6426,31.5157,31.5254,120022.0
2023-08-25 13:25:00,32.28,32.33,32.2,32.33,70608.0,31.5254,31.5743,31.4473,31.5743,70608.0
2023-08-25 13:30:00,32.34,32.34,32.2,32.25,49862.0,31.584,31.584,31.4473,31.4961,49862.0
2023-08-25 13:35:00,32.24,32.31,32.23,32.23,52337.0,31.4864,31.5547,31.4766,31.4766,52337.0
2023-08-25 13:40:00,32.23,32.35,32.23,32.34,59173.0,31.4766,31.5938,31.4766,31.584,59173.0
2023-08-25 13:45:00,32.35,32.35,32.21,32.3,56762.0,31.5938,31.5938,31.4571,31.545,56762.0
2023-08-25 13:50:00,32.3,32.45,32.3,32.44,63982.0,31.545,31.6914,31.545,31.6817,63982.0
2023-08-25 13:55:00,32.45,32.5,32.42,32.5,109569.0,31.6914,31.7403,31.6621,31.7403,109569.0
2023-08-25 14:00:00,32.49,32.56,32.48,32.52,99481.0,31.7305,31.7989,31.7207,31.7598,99481.0
2023-08-25 14:05:00,32.53,32.63,32.53,32.6,75322.0,31.7696,31.8672,31.7696,31.8379,75322.0
2023-08-25 14:10:00,32.6,32.78,32.57,32.76,119000.0,31.8379,32.0137,31.8086,31.9942,119000.0
2023-08-25 14:15:00,32.77,32.81,32.65,32.77,144961.0,32.004,32.043,31.8868,32.004,144961.0
2023-08-25 14:20:00,32.8,32.93,32.8,32.84,160160.0,32.0333,32.1602,32.0333,32.0723,160160.0
2023-08-25 14:25:00,32.85,32.99,32.85,32.97,135406.0,32.0821,32.2188,32.0821,32.1993,135406.0
2023-08-25 14:30:00,32.98,33.03,32.94,32.99,169513.0,32.2091,32.2579,32.17,32.2188,169513.0
2023-08-25 14:35:00,32.98,33.03,32.87,32.89,91097.0,32.2091,32.2579,32.1016,32.1212,91097.0
2023-08-25 14:40:00,32.9,32.94,32.8,32.83,155207.0,32.1309,32.17,32.0333,32.0626,155207.0
2023-08-25 14:45:00,32.83,32.92,32.78,32.91,87601.0,32.0626,32.1505,32.0137,32.1407,87601.0
2023-08-25 14:50:00,32.92,32.96,32.89,32.94,87724.0,32.1505,32.1895,32.1212,32.17,87724.0
2023-08-25 14:55:00,32.96,33.01,32.94,33.01,78481.0,32.1895,32.2384,32.17,32.2384,78481.0
2023-08-25 15:00:00,33.01,33.1,32.91,32.96,172816.0,32.2384,32.3263,32.1407,32.1895,172816.0
2023-08-25 15:05:00,32.95,32.99,32.88,32.98,85108.0,32.1798,32.2188,32.1114,32.2091,85108.0
2023-08-25 15:10:00,32.98,33.0,32.91,32.91,66652.0,32.2091,32.2286,32.1407,32.1407,66652.0
2023-08-25 15:15:00,32.92,33.03,32.91,32.99,91908.0,32.1505,32.2579,32.1407,32.2188,91908.0
2023-08-25 15:20:00,32.99,33.15,32.99,33.11,119062.0,32.2188,32.3751,32.2188,32.336,119062.0
2023-08-25 15:25:00,33.12,33.14,33.07,33.08,55345.0,32.3458,32.3653,32.297,32.3067,55345.0
2023-08-25 15:30:00,33.07,33.08,32.98,32.98,120945.0,32.297,32.3067,32.2091,32.2091,120945.0
2023-08-25 15:35:00,32.97,32.98,32.84,32.87,171692.0,32.1993,32.2091,32.0723,32.1016,171692.0
2023-08-25 15:40:00,32.87,32.88,32.8,32.87,132804.0,32.1016,32.1114,32.0333,32.1016,132804.0
2023-08-25 15:45:00,32.86,32.9,32.64,32.65,215626.0,32.0919,32.1309,31.877,31.8868,215626.0
2023-08-25 15:50:00,32.65,32.65,32.53,32.57,257122.0,31.8868,31.8868,31.7696,31.8086,257122.0
2023-08-25 15:55:00,32.58,32.68,32.57,32.61,296821.0,31.8184,31.9161,31.8086,31.8477,296821.0
2023-08-28 09:30:00,33.07,33.48,33.05,33.43,521768.0,32.297,32.6974,32.2774,32.6485,521768.0
2023-08-28 09:35:00,33.44,33.76,33.43,33.69,370282.0,32.6583,32.9708,32.6485,32.9025,370282.0
2023-08-28 09:40:00,33.7,33.87,33.68,33.86,270408.0,32.9122,33.0783,32.8927,33.0685,270408.0
2023-08-28 09:45:00,33.87,33.91,33.69,33.76,154825.0,33.0783,33.1173,32.9025,32.9708,154825.0
2023-08-28 09:50:00,33.75,33.84,33.57,33.82,191841.0,32.9611,33.049,32.7853,33.0294,191841.0
2023-08-28 09:55:00,33.81,33.98,33.8,33.98,126485.0,33.0197,33.1857,33.0099,33.1857,126485.0
2023-08-28 10:00:00,33.98,34.07,33.89,33.95,301564.0,33.1857,33.2736,33.0978,33.1564,301564.0
2023-08-28 10:05:00,33.96,34.02,33.89,33.95,114602.0,33.1661,33.2247,33.0978,33.1564,114602.0
2023-08-28 10:10:00,33.95,33.97,33.75,33.82,154679.0,33.1564,33.1759,32.9611,33.0294,154679.0
2023-08-28 10:15:00,33.82,33.85,33.69,33.8,74432.0,33.0294,33.0587,32.9025,33.0099,74432.0
2023-08-28 10:20:00,33.79,33.94,33.79,33.93,104104.0,33.0001,33.1466,33.0001,33.1368,104104.0
2023-08-28 10:25:00,33.94,33.95,33.77,33.91,73789.0,33.1466,33.1564,32.9806,33.1173,73789.0
2023-08-28 10:30:00,33.93,33.93,33.75,33.79,54721.0,33.1368,33.1368,32.9611,33.0001,54721.0
2023-08-28 10:35:00,33.79,33.88,33.77,33.79,59142.0,33.0001,33.088,32.9806,33.0001,59142.0
2023-08-28 10:40:00,33.81,33.83,33.73,33.79,47371.0,33.0197,33.0392,32.9415,33.0001,47371.0
2023-08-28 10:45:00,33.79,33.83,33.69,33.75,53616.0,33.0001,33.0392,32.9025,32.9611,53616.0
2023-08-28 10:50:00,33.73,33.77,33.58,33.63,175380.0,32.9415,32.9806,32.795,32.8439,175380.0
2023-08-28 10:55:00,33.64,33.8,33.58,33.8,86431.0,32.8536,33.0099,32.795,33.0099,86431.0
2023-08-28 11:00:00,33.8,33.81,33.64,33.67,76977.0,33.0099,33.0197,32.8536,32.8829,76977.0
2023-08-28 11:05:00,33.68,33.68,33.56,33.63,88398.0,32.8927,32.8927,32.7755,32.8439,88398.0
2023-08-28 11:10:00,33.63,33.65,33.57,33.63,18757.0,32.8439,32.8634,32.7853,32.8439,18757.0
2023-08-28 11:15:00,33.62,33.64,33.54,33.55,71316.0,32.8341,32.8536,32.756,32.7657,71316.0
2023-08-28 11:20:00,33.56,33.63,33.54,33.54,81959.0,32.7755,32.8439,32.756,32.756,81959.0
2023-08-28 11:25:00,33.53,33.6,33.48,33.52,128720.0,32.7462,32.8146,32.6974,32.7364,128720.0
2023-08-28 11:30:00,33.52,33.57,33.49,33.52,133097.0,32.7364,32.7853,32.7071,32.7364,133097.0
2023-08-28 11:35:00,33.51,33.65,33.5,33.63,61637.0,32.7267,32.8634,32.7169,32.8439,61637.0
2023-08-28 11:40:00,33.63,33.64,33.42,33.5,154657.0,32.8439,32.8536,32.6388,32.7169,154657.0
2023-08-28 11:45:00,33.49,33.51,33.43,33.47,38394.0,32.7071,32.7267,32.6485,32.6876,38394.0
2023-08-28 11:50:00,33.47,33.52,33.41,33.5,42950.0,32.6876,32.7364,32.629,32.7169,42950.0
2023-08-28 11:55:00,33.51,33.55,33.47,33.55,44309.0,32.7267,32.7657,32.6876,32.7657,44309.0
2023-08-28 12:00:00,33.55,33.55,33.49,33.51,42929.0,32.7657,32.7657,32.7071,32.7267,42929.0
2023-08-28 12:05:00,33.51,33.56,33.46,33.52,63503.0,32.7267,32.7755,32.6778,32.7364,63503.0
2023-08-28 12:10:00,33.53,33.6,33.5,33.59,43495.0,32.7462,32.8146,32.7169,32.8048,43495.0
2023-08-28 12:15:00,33.58,33.59,33.45,33.47,64261.0,32.795,32.8048,32.6681,32.6876,64261.0
2023-08-28 12:20:00,33.47,33.47,33.39,33.44,45982.0,32.6876,32.6876,32.6095,32.6583,45982.0
2023-08-28 12:25:00,33.46,33.52,33.42,33.52,22749.0,32.6778,32.7364,32.6388,32.7364,22749.0
2023-08-28 12:30:00,33.51,33.54,33.46,33.5,30545.0,32.7267,32.756,32.6778,32.7169,30545.0
2023-08-28 12:35:00,33.49,33.56,33.45,33.56,42421.0,32.7071,32.7755,32.6681,32.7755,42421.0
2023-08-28 12:40:00,33.55,33.64,33.52,33.61,80091.0,32.7657,32.8536,32.7364,32.8243,80091.0
2023-08-28 12:45:00,33.61,33.64,33.58,33.59,51563.0,32.8243,32.8536,32.795,32.8048,51563.0
2023-08-28 12:50:00,33.59,33.67,33.58,33.64,42987.0,32.8048,32.8829,32.795,32.8536,42987.0
2023-08-28 12:55:00,33.65,33.72,33.63,33.71,93939.0,32.8634,32.9318,32.8439,32.922,93939.0
2023-08-28 13:00:00,33.71,33.73,33.69,33.7,68778.0,32.922,32.9415,32.9025,32.9122,68778.0
2023-08-28 13:05:00,33.71,33.81,33.68,33.69,85993.0,32.922,33.0197,32.8927,32.9025,85993.0
2023-08-28 13:10:00,33.71,33.73,33.66,33.68,35181.0,32.922,32.9415,32.8732,32.8927,35181.0
2023-08-28 13:15:00,33.69,33.69,33.6,33.62,65163.0,32.9025,32.9025,32.8146,32.8341,65163.0
2023-08-28 13:20:00,33.62,33.66,33.62,33.65,31740.0,32.8341,32.8732,32.8341,32.8634,31740.0
2023-08-28 13:25:00,33.65,33.66,33.62,33.65,38529.0,32.8634,32.8732,32.8341,32.8634,38529.0
2023-08-28 13:30:00,33.65,33.68,33.62,33.62,31048.0,32.8634,32.8927,32.8341,32.8341,31048.0
2023-08-28 13:35:00,33.61,33.63,33.5,33.57,79776.0,32.8243,32.8439,32.7169,32.7853,79776.0
2023-08-28 13:40:00,33.57,33.61,33.52,33.52,19147.0,32.7853,32.8243,32.7364,32.7364,19147.0
2023-08-28 13:45:00,33.52,33.56,33.46,33.49,27522.0,32.7364,32.7755,32.6778,32.7071,27522.0
2023-08-28 13:50:00,33.48,33.53,33.38,33.39,154233.0,32.6974,32.7462,32.5997,32.6095,154233.0
2023-08-28 13:55:00,33.39,33.39,33.27,33.32,99872.0,32.6095,32.6095,32.4923,32.5411,99872.0
2023-08-28 14:00:00,33.31,33.33,33.25,33.3,108396.0,32.5313,32.5509,32.4727,32.5216,108396.0
2023-08-28 14:05:00,33.3,33.37,33.29,33.36,50967.0,32.5216,32.5899,32.5118,32.5802,50967.0
2023-08-28 14:10:00,33.36,33.37,33.3,33.32,38967.0,32.5802,32.5899,32.5216,32.5411,38967.0
2023-08-28 14:15:00,33.31,33.35,33.27,33.28,37760.0,32.5313,32.5704,32.4923,32.502,37760.0
2023-08-28 14:20:00,33.28,33.35,33.27,33.34,30671.0,32.502,32.5704,32.4923,32.5606,30671.0
2023-08-28 14:25:00,33.34,33.39,33.31,33.36,61103.0,32.5606,32.6095,32.5313,32.5802,61103.0
2023-08-28 14:30:00,33.37,33.38,33.31,33.37,23936.0,32.5899,32.5997,32.5313,32.5899,23936.0
2023-08-28 14:35:00,33.38,33.49,33.35,33.38,110324.0,32.5997,32.7071,32.5704,32.5997,110324.0
2023-08-28 14:40:00,33.37,33.44,33.36,33.39,68490.0,32.5899,32.6583,32.5802,32.6095,68490.0
2023-08-28 14:45:00,33.38,33.4,33.35,33.39,44757.0,32.5997,32.6192,32.5704,32.6095,44757.0
2023-08-28 14:50:00,33.4,33.44,33.39,33.44,44726.0,32.6192,32.6583,32.6095,32.6583,44726.0
2023-08-28 14:55:00,33.45,33.47,33.41,33.45,49621.0,32.6681,32.6876,32.629,32.6681,49621.0
2023-08-28 15:00:00,33.47,33.49,33.42,33.45,29265.0,32.6876,32.7071,32.6388,32.6681,29265.0
2023-08-28 15:05:00,33.45,33.51,33.43,33.51,46519.0,32.6681,32.7267,32.6485,32.7267,46519.0
2023-08-28 15:10:00,33.51,33.51,33.4,33.41,32509.0,32.7267,32.7267,32.6192,32.629,32509.0
2023-08-28 15:15:00,33.4,33.41,33.36,33.39,61656.0,32.6192,32.629,32.5802,32.6095,61656.0
2023-08-28 15:20:00,33.4,33.4,33.29,33.33,136217.0,32.6192,32.6192,32.5118,32.5509,136217.0
2023-08-28 15:25:00,33.34,33.43,33.3,33.4,60750.0,32.5606,32.6485,32.5216,32.6192,60750.0
2023-08-28 15:30:00,33.39,33.42,33.34,33.41,39789.0,32.6095,32.6388,32.5606,32.629,39789.0
2023-08-28 15:35:00,33.4,33.48,33.39,33.4,67811.0,32.6192,32.6974,32.6095,32.6192,67811.0
2023-08-28 15:40:00,33.4,33.46,33.38,33.45,72583.0,32.6192,32.6778,32.5997,32.6681,72583.0
2023-08-28 15:45:00,33.46,33.67,33.46,33.49,217161.0,32.6778,32.8829,32.6778,32.7071,217161.0
2023-08-28 15:50:00,33.48,33.49,33.37,33.42,148092.0,32.6974,32.7071,32.5899,32.6388,148092.0
2023-08-28 15:55:00,33.42,33.49,33.39,33.46,161767.0,32.6388,32.7071,32.6095,32.6778,161767.0
2023-08-29 09:30:00,33.4,33.41,32.89,33.02,406182.0,32.6192,32.629,32.1212,32.2481,406182.0
2023-08-29 09:35:00,33.02,33.34,33.0,33.33,296240.0,32.2481,32.5606,32.2286,32.5509,296240.0
2023-08-29 09:40:00,33.31,33.58,33.25,33.58,262614.0,32.5313,32.795,32.4727,32.795,262614.0
2023-08-29 09:45:00,33.59,33.64,33.53,33.62,170994.0,32.8048,32.8536,32.7462,32.8341,170994.0
2023-08-29 09:50:00,33.61,33.63,33.41,33.6,140922.0,32.8243,32.8439,32.629,32.8146,140922.0
2023-08-29 09:55:00,33.6,33.63,33.48,33.57,104607.0,32.8146,32.8439,32.6974,32.7853,104607.0
2023-08-29 10:00:00,33.57,33.8,33.56,33.77,362353.0,32.7853,33.0099,32.7755,32.9806,362353.0
2023-08-29 10:05:00,33.79,33.88,33.67,33.86,204914.0,33.0001,33.088,32.8829,33.0685,204914.0
2023-08-29 10:10:00,33.87,33.94,33.72,33.91,131072.0,33.0783,33.1466,32.9318,33.1173,131072.0
2023-08-29 10:15:00,33.91,34.07,33.9,33.96,231355.0,33.1173,33.2736,33.1075,33.1661,231355.0
2023-08-29 10:20:00,33.97,34.17,33.93,34.07,188567.0,33.1759,33.3712,33.1368,33.2736,188567.0
2023-08-29 10:25:00,34.07,34.17,34.0,34.12,137036.0,33.2736,33.3712,33.2052,33.3224,137036.0
2023-08-29 10:30:00,34.12,34.28,34.12,34.24,147431.0,33.3224,33.4787,33.3224,33.4396,147431.0
2023-08-29 10:35:00,34.23,34.3,34.1,34.13,316148.0,33.4298,33.4982,33.3029,33.3322,316148.0
2023-08-29 10:40:00,34.13,34.25,34.13,34.19,132722.0,33.3322,33.4494,33.3322,33.3908,132722.0
2023-08-29 10:45:00,34.18,34.18,34.04,34.14,158352.0,33.381,33.381,33.2443,33.3419,158352.0
2023-08-29 10:50:00,34.14,34.28,34.13,34.15,113766.0,33.3419,33.4787,33.3322,33.3517,113766.0
2023-08-29 10:55:00,34.15,34.19,34.08,34.18,52275.0,33.3517,33.3908,33.2833,33.381,52275.0
2023-08-29 11:00:00,34.18,34.26,34.16,34.23,76008.0,33.381,33.4591,33.3615,33.4298,76008.0
2023-08-29 11:05:00,34.23,34.34,34.21,34.32,142262.0,33.4298,33.5373,33.4103,33.5177,142262.0
2023-08-29 11:10:00,34.33,34.39,34.29,34.38,98946.0,33.5275,33.5861,33.4884,33.5763,98946.0
2023-08-29 11:15:00,34.39,34.47,34.36,34.45,131957.0,33.5861,33.6642,33.5568,33.6447,131957.0
2023-08-29 11:20:00,34.46,34.56,34.44,34.53,163318.0,33.6545,33.7521,33.6349,33.7228,163318.0
2023-08-29 11:25:00,34.52,34.55,34.48,34.54,85648.0,33.7131,33.7424,33.674,33.7326,85648.0
2023-08-29 11:30:00,34.55,34.6,34.54,34.6,68968.0,33.7424,33.7912,33.7326,33.7912,68968.0
2023-08-29 11:35:00,34.59,34.65,34.58,34.63,65197.0,33.7814,33.84,33.7717,33.8205,65197.0
2023-08-29 11:40:00,34.63,34.64,34.6,34.64,42205.0,33.8205,33.8303,33.7912,33.8303,42205.0
2023-08-29 11:45:00,34.65,34.69,34.57,34.61,119652.0,33.84,33.8791,33.7619,33.801,119652.0
2023-08-29 11:50:00,34.62,34.66,34.56,34.63,38018.0,33.8107,33.8498,33.7521,33.8205,38018.0
2023-08-29 11:55:00,34.63,34.65,34.57,34.64,57787.0,33.8205,33.84,33.7619,33.8303,57787.0
2023-08-29 12:00:00,34.65,34.66,34.59,34.64,49164.0,33.84,33.8498,33.7814,33.8303,49164.0
2023-08-29 12:05:00,34.63,34.69,34.62,34.68,41089.0,33.8205,33.8791,33.8107,33.8693,41089.0
2023-08-29 12:10:00,34.67,34.7,34.65,34.66,52440.0,33.8596,33.8888,33.84,33.8498,52440.0
2023-08-29 12:15:00,34.68,34.74,34.67,34.72,42094.0,33.8693,33.9279,33.8596,33.9084,42094.0
2023-08-29 12:20:00,34.73,34.77,34.72,34.76,62472.0,33.9181,33.9572,33.9084,33.9474,62472.0
2023-08-29 12:25:00,34.75,34.78,34.72,34.76,47209.0,33.9377,33.967,33.9084,33.9474,47209.0
2023-08-29 12:30:00,34.78,34.78,34.72,34.76,41947.0,33.967,33.967,33.9084,33.9474,41947.0
2023-08-29 12:35:00,34.76,34.78,34.68,34.73,104366.0,33.9474,33.967,33.8693,33.9181,104366.0
2023-08-29 12:40:00,34.73,34.74,34.69,34.72,34419.0,33.9181,33.9279,33.8791,33.9084,34419.0
2023-08-29 12:45:00,34.73,34.75,34.66,34.71,36314.0,33.9181,33.9377,33.8498,33.8986,36314.0
2023-08-29 12:50:00,34.71,34.73,34.65,34.72,32873.0,33.8986,33.9181,33.84,33.9084,32873.0
2023-08-29 12:55:00,34.73,34.75,34.7,34.75,32317.0,33.9181,33.9377,33.8888,33.9377,32317.0
2023-08-29 13:00:00,34.75,34.78,34.72,34.78,39184.0,33.9377,33.967,33.9084,33.967,39184.0
2023-08-29 13:05:00,34.77,34.8,34.75,34.8,27478.0,33.9572,33.9865,33.9377,33.9865,27478.0
2023-08-29 13:10:00,34.8,34.8,34.73,34.79,55016.0,33.9865,33.9865,33.9181,33.9767,55016.0
2023-08-29 13:15:00,34.79,34.8,34.75,34.8,44411.0,33.9767,33.9865,33.9377,33.9865,44411.0
2023-08-29 13:20:00,34.8,34.86,34.76,34.86,54210.0,33.9865,34.0451,33.9474,34.0451,54210.0
2023-08-29 13:25:00,34.86,34.88,34.84,34.88,44002.0,34.0451,34.0646,34.0256,34.0646,44002.0
2023-08-29 13:30:00,34.89,34.89,34.84,34.87,24828.0,34.0744,34.0744,34.0256,34.0549,24828.0
2023-08-29 13:35:00,34.87,34.94,34.87,34.94,89542.0,34.0549,34.1232,34.0549,34.1232,89542.0
2023-08-29 13:40:00,34.92,34.94,34.89,34.91,24834.0,34.1037,34.1232,34.0744,34.0939,24834.0
2023-08-29 13:45:00,34.91,34.93,34.9,34.93,40300.0,34.0939,34.1135,34.0842,34.1135,40300.0
2023-08-29 13:50:00,34.93,34.94,34.84,34.87,220957.0,34.1135,34.1232,34.0256,34.0549,220957.0
2023-08-29 13:55:00,34.88,34.89,34.78,34.88,138939.0,34.0646,34.0744,33.967,34.0646,138939.0
2023-08-29 14:00:00,34.89,34.92,34.84,34.88,41418.0,34.0744,34.1037,34.0256,34.0646,41418.0
2023-08-29 14:05:00,34.87,34.89,34.84,34.88,54714.0,34.0549,34.0744,34.0256,34.0646,54714.0
2023-08-29 14:10:00,34.88,34.89,34.83,34.86,92450.0,34.0646,34.0744,34.0158,34.0451,92450.0
2023-08-29 14:15:00,34.86,34.88,34.82,34.88,24290.0,34.0451,34.0646,34.006,34.0646,24290.0
2023-08-29 14:20:00,34.88,34.93,34.85,34.86,78855.0,34.0646,34.1135,34.0353,34.0451,78855.0
2023-08-29 14:25:00,34.85,34.91,34.81,34.85,89754.0,34.0353,34.0939,33.9963,34.0353,89754.0
2023-08-29 14:30:00,34.85,34.88,34.83,34.87,27771.0,34.0353,34.0646,34.0158,34.0549,27771.0
2023-08-29 14:35:00,34.88,34.91,34.83,34.85,89162.0,34.0646,34.0939,34.0158,34.0353,89162.0
2023-08-29 14:40:00,34.85,34.88,34.83,34.88,37002.0,34.0353,34.0646,34.0158,34.0646,37002.0
2023-08-29 14:45:00,34.88,34.89,34.82,34.85,50457.0,34.0646,34.0744,34.006,34.0353,50457.0
2023-08-29 14:50:00,34.85,34.86,34.81,34.82,73479.0,34.0353,34.0451,33.9963,34.006,73479.0
2023-08-29 14:55:00,34.82,34.84,34.76,34.82,107092.0,34.006,34.0256,33.9474,34.006,107092.0
2023-08-29 15:00:00,34.81,34.81,34.71,34.75,136364.0,33.9963,33.9963,33.8986,33.9377,136364.0
2023-08-29 15:05:00,34.75,34.77,34.69,34.71,91188.0,33.9377,33.9572,33.8791,33.8986,91188.0
2023-08-29 15:10:00,34.72,34.77,34.68,34.76,39273.0,33.9084,33.9572,33.8693,33.9474,39273.0
2023-08-29 15:15:00,34.76,34.79,34.71,34.78,90414.0,33.9474,33.9767,33.8986,33.967,90414.0
2023-08-29 15:20:00,34.78,34.79,34.75,34.78,39680.0,33.967,33.9767,33.9377,33.967,39680.0
2023-08-29 15:25:00,34.79,34.84,34.78,34.82,76920.0,33.9767,34.0256,33.967,34.006,76920.0
2023-08-29 15:30:00,34.82,34.82,34.75,34.76,85029.0,34.006,34.006,33.9377,33.9474,85029.0
2023-08-29 15:35:00,34.75,34.79,34.74,34.76,36853.0,33.9377,33.9767,33.9279,33.9474,36853.0
2023-08-29 15:40:00,34.76,34.82,34.74,34.82,54365.0,33.9474,34.006,33.9279,34.006,54365.0
2023-08-29 15:45:00,34.81,34.87,34.72,34.75,112036.0,33.9963,34.0549,33.9084,33.9377,112036.0
2023-08-29 15:50:00,34.74,34.8,34.72,34.78,136586.0,33.9279,33.9865,33.9084,33.967,136586.0
2023-08-29 15:55:00,34.78,34.88,34.76,34.83,192216.0,33.967,34.0646,33.9474,34.0158,192216.0
2023-08-30 09:30:00,34.6,34.89,34.42,34.66,579057.0,33.7912,34.0744,33.6154,33.8498,579057.0
2023-08-30 09:35:00,34.67,34.74,34.37,34.73,353912.0,33.8596,33.9279,33.5666,33.9181,353912.0
2023-08-30 09:40:00,34.74,34.77,34.52,34.6,213433.0,33.9279,33.9572,33.7131,33.7912,213433.0
2023-08-30 09:45:00,34.6,34.96,34.6,34.85,250915.0,33.7912,34.1428,33.7912,34.0353,250915.0
2023-08-30 09:50:00,34.85,35.14,34.85,35.09,263155.0,34.0353,34.3186,34.0353,34.2697,263155.0
2023-08-30 09:55:00,35.09,35.24,35.05,35.23,189306.0,34.2697,34.4162,34.2307,34.4065,189306.0
2023-08-30 10:00:00,35.22,35.33,35.19,35.31,289775.0,34.3967,34.5041,34.3674,34.4846,289775.0
2023-08-30 10:05:00,35.32,35.41,35.32,35.36,145053.0,34.4944,34.5823,34.4944,34.5334,145053.0
2023-08-30 10:10:00,35.35,35.4,35.24,35.37,175719.0,34.5237,34.5725,34.4162,34.5432,175719.0
2023-08-30 10:15:00,35.36,35.37,35.14,35.15,87884.0,34.5334,34.5432,34.3186,34.3283,87884.0
2023-08-30 10:20:00,35.15,35.17,34.9,34.96,148884.0,34.3283,34.3479,34.0842,34.1428,148884.0
2023-08-30 10:25:00,34.95,34.95,34.65,34.84,357006.0,34.133,34.133,33.84,34.0256,357006.0
2023-08-30 10:30:00,34.84,35.21,34.84,35.19,301577.0,34.0256,34.3869,34.0256,34.3674,301577.0
2023-08-30 10:35:00,35.2,35.2,35.04,35.16,196827.0,34.3772,34.3772,34.2209,34.3381,196827.0
2023-08-30 10:40:00,35.16,35.22,35.11,35.19,71743.0,34.3381,34.3967,34.2893,34.3674,71743.0
2023-08-30 10:45:00,35.18,35.26,35.13,35.19,119855.0,34.3576,34.4358,34.3088,34.3674,119855.0
2023-08-30 10:50:00,35.2,35.32,35.15,35.32,116284.0,34.3772,34.4944,34.3283,34.4944,116284.0
2023-08-30 10:55:00,35.31,35.39,35.3,35.31,119616.0,34.4846,34.5627,34.4748,34.4846,119616.0
2023-08-30 11:00:00,35.32,35.34,35.18,35.24,116907.0,34.4944,34.5139,34.3576,34.4162,116907.0
2023-08-30 11:05:00,35.22,35.39,35.22,35.32,96183.0,34.3967,34.5627,34.3967,34.4944,96183.0
2023-08-30 11:10:00,35.33,35.42,35.33,35.41,72648.0,34.5041,34.592,34.5041,34.5823,72648.0
2023-08-30 11:15:00,35.41,35.45,35.37,35.43,98803.0,34.5823,34.6213,34.5432,34.6018,98803.0
2023-08-30 11:20:00,35.43,35.45,35.37,35.41,71884.0,34.6018,34.6213,34.5432,34.5823,71884.0
2023-08-30 11:25:00,35.41,35.43,35.32,35.42,99491.0,34.5823,34.6018,34.4944,34.592,99491.0
2023-08-30 11:30:00,35.42,35.44,35.38,35.42,67443.0,34.592,34.6116,34.553,34.592,67443.0
2023-08-30 11:35:00,35.42,35.49,35.41,35.44,114168.0,34.592,34.6604,34.5823,34.6116,114168.0
2023-08-30 11:40:00,35.44,35.48,35.42,35.47,67796.0,34.6116,34.6506,34.592,34.6408,67796.0
2023-08-30 11:45:00,35.48,35.52,35.44,35.46,106694.0,34.6506,34.6897,34.6116,34.6311,106694.0
2023-08-30 11:50:00,35.46,35.49,35.4,35.45,124780.0,34.6311,34.6604,34.5725,34.6213,124780.0
2023-08-30 11:55:00,35.45,35.48,35.42,35.46,78459.0,34.6213,34.6506,34.592,34.6311,78459.0
2023-08-30 12:00:00,35.46,35.47,35.38,35.45,55751.0,34.6311,34.6408,34.553,34.6213,55751.0
2023-08-30 12:05:00,35.46,35.48,35.44,35.48,33529.0,34.6311,34.6506,34.6116,34.6506,33529.0
2023-08-30 12:10:00,35.48,35.54,35.45,35.53,81352.0,34.6506,34.7092,34.6213,34.6994,81352.0
2023-08-30 12:15:00,35.53,35.61,35.5,35.61,147095.0,34.6994,34.7776,34.6701,34.7776,147095.0
2023-08-30 12:20:00,35.62,35.62,35.57,35.57,33386.0,34.7873,34.7873,34.7385,34.7385,33386.0
2023-08-30 12:25:00,35.56,35.6,35.56,35.58,55792.0,34.7287,34.7678,34.7287,34.7483,55792.0
2023-08-30 12:30:00,35.59,35.63,35.58,35.62,54797.0,34.758,34.7971,34.7483,34.7873,54797.0
2023-08-30 12:35:00,35.63,35.64,35.48,35.5,89542.0,34.7971,34.8069,34.6506,34.6701,89542.0
2023-08-30 12:40:00,35.5,35.61,35.5,35.6,64958.0,34.6701,34.7776,34.6701,34.7678,64958.0
2023-08-30 12:45:00,35.6,35.62,35.54,35.54,74522.0,34.7678,34.7873,34.7092,34.7092,74522.0
2023-08-30 12:50:00,35.54,35.54,35.36,35.37,53821.0,34.7092,34.7092,34.5334,34.5432,53821.0
2023-08-30 12:55:00,35.37,35.46,35.35,35.46,39738.0,34.5432,34.6311,34.5237,34.6311,39738.0
2023-08-30 13:00:00,35.45,35.45,35.38,35.41,39976.0,34.6213,34.6213,34.553,34.5823,39976.0
2023-08-30 13:05:00,35.4,35.43,35.35,35.36,41516.0,34.5725,34.6018,34.5237,34.5334,41516.0
2023-08-30 13:10:00,35.38,35.4,35.35,35.37,66778.0,34.553,34.5725,34.5237,34.5432,66778.0
2023-08-30 13:15:00,35.36,35.42,35.34,35.42,49569.0,34.5334,34.592,34.5139,34.592,49569.0
2023-08-30 13:20:00,35.42,35.45,35.39,35.4,38623.0,34.592,34.6213,34.5627,34.5725,38623.0
2023-08-30 13:25:00,35.39,35.41,35.36,35.37,33938.0,34.5627,34.5823,34.5334,34.5432,33938.0
2023-08-30 13:30:00,35.36,35.48,35.36,35.47,52764.0,34.5334,34.6506,34.5334,34.6408,52764.0
2023-08-30 13:35:00,35.47,35.48,35.43,35.44,44669.0,34.6408,34.6506,34.6018,34.6116,44669.0
2023-08-30 13:40:00,35.43,35.45,35.41,35.42,35318.0,34.6018,34.6213,34.5823,34.592,35318.0
2023-08-30 13:45:00,35.42,35.43,35.36,35.38,89610.0,34.592,34.6018,34.5334,34.553,89610.0
2023-08-30 13:50:00,35.38,35.38,35.27,35.3,58261.0,34.553,34.553,34.4455,34.4748,58261.0
2023-08-30 13:55:00,35.3,35.33,35.22,35.32,47629.0,34.4748,34.5041,34.3967,34.4944,47629.0
2023-08-30 14:00:00,35.31,35.35,35.26,35.29,51669.0,34.4846,34.5237,34.4358,34.4651,51669.0
2023-08-30 14:05:00,35.3,35.3,35.2,35.24,41401.0,34.4748,34.4748,34.3772,34.4162,41401.0
2023-08-30 14:10:00,35.23,35.27,35.16,35.27,68620.0,34.4065,34.4455,34.3381,34.4455,68620.0
2023-08-30 14:15:00,35.27,35.32,35.2,35.26,88250.0,34.4455,34.4944,34.3772,34.4358,88250.0
2023-08-30 14:20:00,35.27,35.28,35.21,35.27,21371.0,34.4455,34.4553,34.3869,34.4455,21371.0
2023-08-30 14:25:00,35.26,35.26,35.17,35.19,101598.0,34.4358,34.4358,34.3479,34.3674,101598.0
2023-08-30 14:30:00,35.19,35.24,35.18,35.23,64837.0,34.3674,34.4162,34.3576,34.4065,64837.0
2023-08-30 14:35:00,35.23,35.28,35.21,35.25,24817.0,34.4065,34.4553,34.3869,34.426,24817.0
2023-08-30 14:40:00,35.26,35.37,35.25,35.36,55339.0,34.4358,34.5432,34.426,34.5334,55339.0
2023-08-30 14:45:00,35.35,35.39,35.32,35.33,68279.0,34.5237,34.5627,34.4944,34.5041,68279.0
2023-08-30 14:50:00,35.34,35.37,35.33,35.35,30918.0,34.5139,34.5432,34.5041,34.5237,30918.0
2023-08-30 14:55:00,35.35,35.41,35.35,35.41,34723.0,34.5237,34.5823,34.5237,34.5823,34723.0
2023-08-30 15:00:00,35.41,35.43,35.39,35.42,46181.0,34.5823,34.6018,34.5627,34.592,46181.0
2023-08-30 15:05:00,35.42,35.44,35.38,35.4,60804.0,34.592,34.6116,34.553,34.5725,60804.0
2023-08-30 15:10:00,35.41,35.43,35.37,35.38,64981.0,34.5823,34.6018,34.5432,34.553,64981.0
2023-08-30 15:15:00,35.39,35.39,35.31,35.36,41749.0,34.5627,34.5627,34.4846,34.5334,41749.0
2023-08-30 15:20:00,35.36,35.37,35.28,35.33,28754.0,34.5334,34.5432,34.4553,34.5041,28754.0
2023-08-30 15:25:00,35.33,35.33,35.28,35.29,23065.0,34.5041,34.5041,34.4553,34.4651,23065.0
2023-08-30 15:30:00,35.3,35.31,35.24,35.26,39121.0,34.4748,34.4846,34.4162,34.4358,39121.0
2023-08-30 15:35:00,35.26,35.3,35.24,35.27,46657.0,34.4358,34.4748,34.4162,34.4455,46657.0
2023-08-30 15:40:00,35.27,35.34,35.27,35.32,42489.0,34.4455,34.5139,34.4455,34.4944,42489.0
2023-08-30 15:45:00,35.32,35.37,35.25,35.25,71089.0,34.4944,34.5432,34.426,34.426,71089.0
2023-08-30 15:50:00,35.25,35.26,35.19,35.22,118848.0,34.426,34.4358,34.3674,34.3967,118848.0
2023-08-30 15:55:00,35.22,35.33,35.2,35.3,136269.0,34.3967,34.5041,34.3772,34.4748,136269.0
2023-08-31 09:30:00,35.39,35.59,35.34,35.54,362440.0,34.5627,34.758,34.5139,34.7092,362440.0
2023-08-31 09:35:00,35.54,35.81,35.5,35.59,331208.0,34.7092,34.9729,34.6701,34.758,331208.0
2023-08-31 09:40:00,35.58,35.62,35.46,35.49,206256.0,34.7483,34.7873,34.6311,34.6604,206256.0
2023-08-31 09:45:00,35.49,35.66,35.31,35.62,170057.0,34.6604,34.8264,34.4846,34.7873,170057.0
2023-08-31 09:50:00,35.63,35.85,35.63,35.81,262655.0,34.7971,35.012,34.7971,34.9729,262655.0
2023-08-31 09:55:00,35.81,35.86,35.71,35.85,86042.0,34.9729,35.0217,34.8752,35.012,86042.0
2023-08-31 10:00:00,35.85,35.93,35.79,35.92,135666.0,35.012,35.0901,34.9534,35.0803,135666.0
2023-08-31 10:05:00,35.93,35.97,35.76,35.76,223357.0,35.0901,35.1292,34.9241,34.9241,223357.0
2023-08-31 10:10:00,35.78,35.88,35.71,35.82,113843.0,34.9436,35.0413,34.8752,34.9827,113843.0
2023-08-31 10:15:00,35.82,35.85,35.73,35.74,95481.0,34.9827,35.012,34.8948,34.9045,95481.0
2023-08-31 10:20:00,35.73,35.78,35.6,35.68,165000.0,34.8948,34.9436,34.7678,34.8459,165000.0
2023-08-31 10:25:00,35.7,35.81,35.66,35.79,74268.0,34.8655,34.9729,34.8264,34.9534,74268.0
2023-08-31 10:30:00,35.79,35.82,35.72,35.79,75350.0,34.9534,34.9827,34.885,34.9534,75350.0
2023-08-31 10:35:00,35.81,35.87,35.76,35.76,51070.0,34.9729,35.0315,34.9241,34.9241,51070.0
2023-08-31 10:40:00,35.77,35.8,35.68,35.76,69676.0,34.9338,34.9631,34.8459,34.9241,69676.0
2023-08-31 10:45:00,35.76,35.82,35.68,35.81,59095.0,34.9241,34.9827,34.8459,34.9729,59095.0
2023-08-31 10:50:00,35.81,35.82,35.61,35.76,191812.0,34.9729,34.9827,34.7776,34.9241,191812.0
2023-08-31 10:55:00,35.74,35.81,35.71,35.8,36139.0,34.9045,34.9729,34.8752,34.9631,36139.0
2023-08-31 11:00:00,35.8,35.83,35.74,35.77,50767.0,34.9631,34.9924,34.9045,34.9338,50767.0
2023-08-31 11:05:00,35.77,35.8,35.69,35.8,67989.0,34.9338,34.9631,34.8557,34.9631,67989.0
2023-08-31 11:10:00,35.8,35.88,35.8,35.86,69953.0,34.9631,35.0413,34.9631,35.0217,69953.0
2023-08-31 11:15:00,35.84,35.86,35.81,35.84,39442.0,35.0022,35.0217,34.9729,35.0022,39442.0
2023-08-31 11:20:00,35.83,35.83,35.76,35.81,31464.0,34.9924,34.9924,34.9241,34.9729,31464.0
2023-08-31 11:25:00,35.82,35.88,35.78,35.86,44413.0,34.9827,35.0413,34.9436,35.0217,44413.0
2023-08-31 11:30:00,35.85,35.85,35.68,35.68,64380.0,35.012,35.012,34.8459,34.8459,64380.0
2023-08-31 11:35:00,35.67,35.76,35.65,35.73,46069.0,34.8362,34.9241,34.8166,34.8948,46069.0
2023-08-31 11:40:00,35.75,35.78,35.7,35.7,42496.0,34.9143,34.9436,34.8655,34.8655,42496.0
2023-08-31 11:45:00,35.7,35.71,35.58,35.59,73247.0,34.8655,34.8752,34.7483,34.758,73247.0
2023-08-31 11:50:00,35.59,35.63,35.57,35.62,80915.0,34.758,34.7971,34.7385,34.7873,80915.0
2023-08-31 11:55:00,35.61,35.62,35.54,35.61,43363.0,34.7776,34.7873,34.7092,34.7776,43363.0
2023-08-31 12:00:00,35.62,35.62,35.5,35.54,52717.0,34.7873,34.7873,34.6701,34.7092,52717.0
2023-08-31 12:05:00,35.55,35.68,35.54,35.64,50655.0,34.719,34.8459,34.7092,34.8069,50655.0
2023-08-31 12:10:00,35.66,35.66,35.58,35.63,40295.0,34.8264,34.8264,34.7483,34.7971,40295.0
2023-08-31 12:15:00,35.63,35.63,35.47,35.52,48071.0,34.7971,34.7971,34.6408,34.6897,48071.0
2023-08-31 12:20:00,35.5,35.52,35.3,35.35,80538.0,34.6701,34.6897,34.4748,34.5237,80538.0
2023-08-31 12:25:00,35.35,35.45,35.35,35.43,29235.0,34.5237,34.6213,34.5237,34.6018,29235.0
2023-08-31 12:30:00,35.42,35.44,35.32,35.33,49718.0,34.592,34.6116,34.4944,34.5041,49718.0
2023-08-31 12:35:00,35.32,35.37,35.29,35.33,72947.0,34.4944,34.5432,34.4651,34.5041,72947.0
2023-08-31 12:40:00,35.34,35.36,35.22,35.23,58466.0,34.5139,34.5334,34.3967,34.4065,58466.0
2023-08-31 12:45:00,35.23,35.23,35.09,35.11,151939.0,34.4065,34.4065,34.2697,34.2893,151939.0
2023-08-31 12:50:00,35.12,35.18,35.09,35.17,66896.0,34.299,34.3576,34.2697,34.3479,66896.0
2023-08-31 12:55:00,35.18,35.28,35.18,35.24,60478.0,34.3576,34.4553,34.3576,34.4162,60478.0
2023-08-31 13:00:00,35.25,35.25,35.17,35.2,46896.0,34.426,34.426,34.3479,34.3772,46896.0
2023-08-31 13:05:00,35.21,35.29,35.18,35.29,33466.0,34.3869,34.4651,34.3576,34.4651,33466.0
2023-08-31 13:10:00,35.29,35.33,35.26,35.32,33787.0,34.4651,34.5041,34.4358,34.4944,33787.0
2023-08-31 13:15:00,35.32,35.38,35.32,35.38,41541.0,34.4944,34.553,34.4944,34.553,41541.0
2023-08-31 13:20:00,35.38,35.41,35.34,35.41,38807.0,34.553,34.5823,34.5139,34.5823,38807.0
2023-08-31 13:25:00,35.41,35.44,35.38,35.44,40643.0,34.5823,34.6116,34.553,34.6116,40643.0
2023-08-31 13:30:00,35.44,35.49,35.44,35.46,51044.0,34.6116,34.6604,34.6116,34.6311,51044.0
2023-08-31 13:35:00,35.46,35.47,35.4,35.42,25163.0,34.6311,34.6408,34.5725,34.592,25163.0
2023-08-31 13:40:00,35.42,35.45,35.41,35.42,15061.0,34.592,34.6213,34.5823,34.592,15061.0
2023-08-31 13:45:00,35.42,35.42,35.31,35.35,31490.0,34.592,34.592,34.4846,34.5237,31490.0
2023-08-31 13:50:00,35.33,35.36,35.28,35.3,15912.0,34.5041,34.5334,34.4553,34.4748,15912.0
2023-08-31 13:55:00,35.31,35.34,35.29,35.33,42685.0,34.4846,34.5139,34.4651,34.5041,42685.0
2023-08-31 14:00:00,35.33,35.38,35.32,35.35,81278.0,34.5041,34.553,34.4944,34.5237,81278.0
2023-08-31 14:05:00,35.34,35.4,35.33,35.36,35249.0,34.5139,34.5725,34.5041,34.5334,35249.0
2023-08-31 14:10:00,35.35,35.39,35.34,35.37,19276.0,34.5237,34.5627,34.5139,34.5432,19276.0
2023-08-31 14:15:00,35.38,35.39,35.34,35.35,36242.0,34.553,34.5627,34.5139,34.5237,36242.0
2023-08-31 14:20:00,35.35,35.37,35.29,35.37,18791.0,34.5237,34.5432,34.4651,34.5432,18791.0
2023-08-31 14:25:00,35.36,35.37,35.29,35.3,30699.0,34.5334,34.5432,34.4651,34.4748,30699.0
2023-08-31 14:30:00,35.3,35.34,35.28,35.32,30803.0,34.4748,34.5139,34.4553,34.4944,30803.0
2023-08-31 14:35:00,35.31,35.31,35.23,35.24,22717.0,34.4846,34.4846,34.4065,34.4162,22717.0
2023-08-31 14:40:00,35.23,35.25,35.14,35.15,35769.0,34.4065,34.426,34.3186,34.3283,35769.0
2023-08-31 14:45:00,35.15,35.19,35.12,35.15,25900.0,34.3283,34.3674,34.299,34.3283,25900.0
2023-08-31 14:50:00,35.14,35.17,35.07,35.08,63244.0,34.3186,34.3479,34.2502,34.26,63244.0
2023-08-31 14:55:00,35.08,35.09,35.04,35.09,53692.0,34.26,34.2697,34.2209,34.2697,53692.0
2023-08-31 15:00:00,35.08,35.2,35.08,35.18,49108.0,34.26,34.3772,34.26,34.3576,49108.0
2023-08-31 15:05:00,35.18,35.24,35.12,35.23,45455.0,34.3576,34.4162,34.299,34.4065,45455.0
2023-08-31 15:10:00,35.23,35.28,35.23,35.24,47405.0,34.4065,34.4553,34.4065,34.4162,47405.0
2023-08-31 15:15:00,35.25,35.3,35.23,35.29,26282.0,34.426,34.4748,34.4065,34.4651,26282.0
2023-08-31 15:20:00,35.28,35.33,35.26,35.28,33336.0,34.4553,34.5041,34.4358,34.4553,33336.0
2023-08-31 15:25:00,35.28,35.32,35.24,35.3,44146.0,34.4553,34.4944,34.4162,34.4748,44146.0
2023-08-31 15:30:00,35.31,35.36,35.3,35.3,39996.0,34.4846,34.5334,34.4748,34.4748,39996.0
2023-08-31 15:35:00,35.3,35.3,35.22,35.25,42929.0,34.4748,34.4748,34.3967,34.426,42929.0
2023-08-31 15:40:00,35.26,35.28,35.22,35.25,43995.0,34.4358,34.4553,34.3967,34.426,43995.0
2023-08-31 15:45:00,35.24,35.29,35.2,35.24,33238.0,34.4162,34.4651,34.3772,34.4162,33238.0
2023-08-31 15:50:00,35.23,35.26,35.11,35.17,96021.0,34.4065,34.4358,34.2893,34.3479,96021.0
2023-08-31 15:55:00,35.15,35.16,35.0,35.02,172320.0,34.3283,34.3381,34.1818,34.2014,172320.0
2023-09-01 09:30:00,35.84,36.82,35.83,36.58,1053540.0,35.0022,35.9593,34.9924,35.7249,1053540.0
2023-09-01 09:35:00,36.57,36.6,36.2,36.38,329928.0,35.7151,35.7444,35.3538,35.5296,329928.0
2023-09-01 09:40:00,36.38,36.42,36.07,36.31,358552.0,35.5296,35.5686,35.2268,35.4612,358552.0
2023-09-01 09:45:00,36.3,36.3,35.74,35.85,361501.0,35.4514,35.4514,34.9045,35.012,361501.0
2023-09-01 09:50:00,35.84,35.96,35.71,35.89,235123.0,35.0022,35.1194,34.8752,35.051,235123.0
2023-09-01 09:55:00,35.91,36.09,35.87,36.09,267177.0,35.0706,35.2464,35.0315,35.2464,267177.0
2023-09-01 10:00:00,36.07,36.3,35.71,36.3,445474.0,35.2268,35.4514,34.8752,35.4514,445474.0
2023-09-01 10:05:00,36.3,36.36,36.17,36.31,178531.0,35.4514,35.51,35.3245,35.4612,178531.0
2023-09-01 10:10:00,36.29,36.5,36.27,36.41,135314.0,35.4417,35.6468,35.4221,35.5589,135314.0
2023-09-01 10:15:00,36.41,36.67,36.4,36.67,142425.0,35.5589,35.8128,35.5491,35.8128,142425.0
2023-09-01 10:20:00,36.67,36.72,36.51,36.53,223512.0,35.8128,35.8616,35.6565,35.6761,223512.0
2023-09-01 10:25:00,36.52,36.66,36.46,36.66,194442.0,35.6663,35.803,35.6077,35.803,194442.0
2023-09-01 10:30:00,36.66,36.66,36.36,36.37,159336.0,35.803,35.803,35.51,35.5198,159336.0
2023-09-01 10:35:00,36.36,36.56,36.33,36.48,88621.0,35.51,35.7054,35.4807,35.6272,88621.0
2023-09-01 10:40:00,36.47,36.56,36.41,36.55,89159.0,35.6175,35.7054,35.5589,35.6956,89159.0
2023-09-01 10:45:00,36.56,36.62,36.38,36.43,156289.0,35.7054,35.764,35.5296,35.5784,156289.0
2023-09-01 10:50:00,36.41,36.47,36.3,36.32,173179.0,35.5589,35.6175,35.4514,35.471,173179.0
2023-09-01 10:55:00,36.31,36.4,36.26,36.39,225984.0,35.4612,35.5491,35.4124,35.5393,225984.0
2023-09-01 11:00:00,36.39,36.43,36.32,36.42,115140.0,35.5393,35.5784,35.471,35.5686,115140.0
2023-09-01 11:05:00,36.41,36.44,36.32,36.33,58783.0,35.5589,35.5882,35.471,35.4807,58783.0
2023-09-01 11:10:00,36.33,36.39,36.31,36.35,84556.0,35.4807,35.5393,35.4612,35.5003,84556.0
2023-09-01 11:15:00,36.35,36.5,36.35,36.49,55824.0,35.5003,35.6468,35.5003,35.637,55824.0
2023-09-01 11:20:00,36.48,36.52,36.42,36.51,57151.0,35.6272,35.6663,35.5686,35.6565,57151.0
2023-09-01 11:25:00,36.51,36.53,36.4,36.47,54048.0,35.6565,35.6761,35.5491,35.6175,54048.0
2023-09-01 11:30:00,36.48,36.5,36.35,36.4,76839.0,35.6272,35.6468,35.5003,35.5491,76839.0
2023-09-01 11:35:00,36.39,36.41,36.28,36.31,66884.0,35.5393,35.5589,35.4319,35.4612,66884.0
2023-09-01 11:40:00,36.29,36.32,36.21,36.22,79935.0,35.4417,35.471,35.3636,35.3733,79935.0
2023-09-01 11:45:00,36.22,36.23,36.07,36.08,128901.0,35.3733,35.3831,35.2268,35.2366,128901.0
2023-09-01 11:50:00,36.08,36.17,36.03,36.17,68224.0,35.2366,35.3245,35.1878,35.3245,68224.0
2023-09-01 11:55:00,36.17,36.18,36.11,36.13,68321.0,35.3245,35.3343,35.2659,35.2854,68321.0
2023-09-01 12:00:00,36.12,36.13,36.05,36.11,63080.0,35.2757,35.2854,35.2073,35.2659,63080.0
2023-09-01 12:05:00,36.09,36.18,36.08,36.17,66679.0,35.2464,35.3343,35.2366,35.3245,66679.0
2023-09-01 12:10:00,36.18,36.25,36.17,36.23,83057.0,35.3343,35.4026,35.3245,35.3831,83057.0
2023-09-01 12:15:00,36.23,36.27,36.21,36.24,65037.0,35.3831,35.4221,35.3636,35.3928,65037.0
2023-09-01 12:20:00,36.24,36.33,36.23,36.32,78273.0,35.3928,35.4807,35.3831,35.471,78273.0
2023-09-01 12:25:00,36.34,36.4,36.32,36.38,44547.0,35.4905,35.5491,35.471,35.5296,44547.0
2023-09-01 12:30:00,36.37,36.45,36.36,36.44,48239.0,35.5198,35.5979,35.51,35.5882,48239.0
2023-09-01 12:35:00,36.44,36.45,36.32,36.33,81274.0,35.5882,35.5979,35.471,35.4807,81274.0
2023-09-01 12:40:00,36.33,36.38,36.3,36.33,34281.0,35.4807,35.5296,35.4514,35.4807,34281.0
2023-09-01 12:45:00,36.34,36.39,36.31,36.37,61245.0,35.4905,35.5393,35.4612,35.5198,61245.0
2023-09-01 12:50:00,36.37,36.45,36.36,36.37,91903.0,35.5198,35.5979,35.51,35.5198,91903.0
2023-09-01 12:55:00,36.36,36.41,36.35,36.37,26009.0,35.51,35.5589,35.5003,35.5198,26009.0
2023-09-01 13:00:00,36.37,36.4,36.3,36.33,24880.0,35.5198,35.5491,35.4514,35.4807,24880.0
2023-09-01 13:05:00,36.33,36.37,36.26,36.27,34677.0,35.4807,35.5198,35.4124,35.4221,34677.0
2023-09-01 13:10:00,36.27,36.32,36.25,36.31,28496.0,35.4221,35.471,35.4026,35.4612,28496.0
2023-09-01 13:15:00,36.31,36.34,36.3,36.33,16824.0,35.4612,35.4905,35.4514,35.4807,16824.0
2023-09-01 13:20:00,36.33,36.39,36.31,36.31,25283.0,35.4807,35.5393,35.4612,35.4612,25283.0
2023-09-01 13:25:00,36.31,36.33,36.27,36.31,22066.0,35.4612,35.4807,35.4221,35.4612,22066.0
2023-09-01 13:30:00,36.31,36.37,36.3,36.33,41286.0,35.4612,35.5198,35.4514,35.4807,41286.0
2023-09-01 13:35:00,36.35,36.36,36.31,36.34,48407.0,35.5003,35.51,35.4612,35.4905,48407.0
2023-09-01 13:40:00,36.34,36.35,36.27,36.27,22422.0,35.4905,35.5003,35.4221,35.4221,22422.0
2023-09-01 13:45:00,36.27,36.28,36.24,36.27,27916.0,35.4221,35.4319,35.3928,35.4221,27916.0
2023-09-01 13:50:00,36.28,36.34,36.26,36.32,43263.0,35.4319,35.4905,35.4124,35.471,43263.0
2023-09-01 13:55:00,36.31,36.39,36.3,36.39,35526.0,35.4612,35.5393,35.4514,35.5393,35526.0
2023-09-01 14:00:00,36.39,36.42,36.36,36.42,26772.0,35.5393,35.5686,35.51,35.5686,26772.0
2023-09-01 14:05:00,36.41,36.42,36.39,36.4,34117.0,35.5589,35.5686,35.5393,35.5491,34117.0
2023-09-01 14:10:00,36.4,36.4,36.33,36.34,19676.0,35.5491,35.5491,35.4807,35.4905,19676.0
2023-09-01 14:15:00,36.35,36.36,36.33,36.34,34489.0,35.5003,35.51,35.4807,35.4905,34489.0
2023-09-01 14:20:00,36.34,36.34,36.24,36.25,37192.0,35.4905,35.4905,35.3928,35.4026,37192.0
2023-09-01 14:25:00,36.24,36.25,36.11,36.18,50912.0,35.3928,35.4026,35.2659,35.3343,50912.0
2023-09-01 14:30:00,36.17,36.18,36.13,36.15,25041.0,35.3245,35.3343,35.2854,35.305,25041.0
2023-09-01 14:35:00,36.14,36.15,36.09,36.14,63600.0,35.2952,35.305,35.2464,35.2952,63600.0
2023-09-01 14:40:00,36.14,36.2,36.14,36.18,53595.0,35.2952,35.3538,35.2952,35.3343,53595.0
2023-09-01 14:45:00,36.18,36.21,36.16,36.16,48142.0,35.3343,35.3636,35.3147,35.3147,48142.0
2023-09-01 14:50:00,36.16,36.2,36.16,36.16,39647.0,35.3147,35.3538,35.3147,35.3147,39647.0
2023-09-01 14:55:00,36.17,36.2,36.14,36.2,65921.0,35.3245,35.3538,35.2952,35.3538,65921.0
2023-09-01 15:00:00,36.2,36.22,36.16,36.2,72765.0,35.3538,35.3733,35.3147,35.3538,72765.0
2023-09-01 15:05:00,36.19,36.21,36.14,36.19,55234.0,35.344,35.3636,35.2952,35.344,55234.0
2023-09-01 15:10:00,36.2,36.22,36.14,36.17,57123.0,35.3538,35.3733,35.2952,35.3245,57123.0
2023-09-01 15:15:00,36.17,36.18,36.13,36.16,25743.0,35.3245,35.3343,35.2854,35.3147,25743.0
2023-09-01 15:20:00,36.17,36.22,36.15,36.22,27612.0,35.3245,35.3733,35.305,35.3733,27612.0
2023-09-01 15:25:00,36.21,36.23,36.19,36.22,37123.0,35.3636,35.3831,35.344,35.3733,37123.0
2023-09-01 15:30:00,36.22,36.27,36.21,36.24,61154.0,35.3733,35.4221,35.3636,35.3928,61154.0
2023-09-01 15:35:00,36.23,36.24,36.18,36.22,71339.0,35.3831,35.3928,35.3343,35.3733,71339.0
2023-09-01 15:40:00,36.23,36.26,36.18,36.19,67280.0,35.3831,35.4124,35.3343,35.344,67280.0
2023-09-01 15:45:00,36.19,36.2,36.1,36.17,94942.0,35.344,35.3538,35.2561,35.3245,94942.0
2023-09-01 15:50:00,36.17,36.21,36.12,36.2,169897.0,35.3245,35.3636,35.2757,35.3538,169897.0
2023-09-01 15:55:00,36.21,36.28,36.14,36.2,132181.0,35.3636,35.4319,35.2952,35.3538,132181.0
2023-09-05 09:30:00,35.58,35.71,35.19,35.28,648524.0,34.7483,34.8752,34.3674,34.4553,648524.0
2023-09-05 09:35:00,35.26,35.31,34.67,34.68,616726.0,34.4358,34.4846,33.8596,33.8693,616726.0
2023-09-05 09:40:00,34.68,34.71,34.5,34.56,454040.0,33.8693,33.8986,33.6935,33.7521,454040.0
2023-09-05 09:45:00,34.57,34.65,34.38,34.4,298611.0,33.7619,33.84,33.5763,33.5959,298611.0
2023-09-05 09:50:00,34.38,34.39,34.14,34.3,471684.0,33.5763,33.5861,33.3419,33.4982,471684.0
2023-09-05 09:55:00,34.28,34.48,34.26,34.32,297254.0,33.4787,33.674,33.4591,33.5177,297254.0
2023-09-05 10:00:00,34.32,34.47,34.27,34.36,223564.0,33.5177,33.6642,33.4689,33.5568,223564.0
2023-09-05 10:05:00,34.36,34.6,34.36,34.52,221946.0,33.5568,33.7912,33.5568,33.7131,221946.0
2023-09-05 10:10:00,34.52,34.74,34.49,34.63,276663.0,33.7131,33.9279,33.6838,33.8205,276663.0
2023-09-05 10:15:00,34.64,34.67,34.48,34.57,131779.0,33.8303,33.8596,33.674,33.7619,131779.0
2023-09-05 10:20:00,34.55,34.63,34.5,34.57,126935.0,33.7424,33.8205,33.6935,33.7619,126935.0
2023-09-05 10:25:00,34.56,34.58,34.39,34.44,139349.0,33.7521,33.7717,33.5861,33.6349,139349.0
2023-09-05 10:30:00,34.44,34.55,34.28,34.3,136755.0,33.6349,33.7424,33.4787,33.4982,136755.0
2023-09-05 10:35:00,34.29,34.34,34.16,34.29,190974.0,33.4884,33.5373,33.3615,33.4884,190974.0
2023-09-05 10:40:00,34.3,34.4,34.27,34.37,190508.0,33.4982,33.5959,33.4689,33.5666,190508.0
2023-09-05 10:45:00,34.37,34.51,34.28,34.48,197385.0,33.5666,33.7033,33.4787,33.674,197385.0
2023-09-05 10:50:00,34.47,34.5,34.37,34.38,112577.0,33.6642,33.6935,33.5666,33.5763,112577.0
2023-09-05 10:55:00,34.38,34.57,34.35,34.56,109658.0,33.5763,33.7619,33.547,33.7521,109658.0
2023-09-05 11:00:00,34.56,34.78,34.56,34.77,217774.0,33.7521,33.967,33.7521,33.9572,217774.0
2023-09-05 11:05:00,34.78,34.85,34.74,34.74,189450.0,33.967,34.0353,33.9279,33.9279,189450.0
2023-09-05 11:10:00,34.74,34.74,34.59,34.69,160771.0,33.9279,33.9279,33.7814,33.8791,160771.0
2023-09-05 11:15:00,34.7,34.73,34.62,34.64,86901.0,33.8888,33.9181,33.8107,33.8303,86901.0
2023-09-05 11:20:00,34.64,34.66,34.54,34.56,144182.0,33.8303,33.8498,33.7326,33.7521,144182.0
2023-09-05 11:25:00,34.55,34.56,34.47,34.49,106249.0,33.7424,33.7521,33.6642,33.6838,106249.0
2023-09-05 11:30:00,34.5,34.54,34.42,34.47,74283.0,33.6935,33.7326,33.6154,33.6642,74283.0
2023-09-05 11:35:00,34.47,34.51,34.32,34.43,120287.0,33.6642,33.7033,33.5177,33.6252,120287.0
2023-09-05 11:40:00,34.43,34.44,34.38,34.39,82586.0,33.6252,33.6349,33.5763,33.5861,82586.0
2023-09-05 11:45:00,34.38,34.48,34.37,34.44,82266.0,33.5763,33.674,33.5666,33.6349,82266.0
2023-09-05 11:50:00,34.46,34.49,34.31,34.33,85503.0,33.6545,33.6838,33.508,33.5275,85503.0
2023-09-05 11:55:00,34.32,34.38,34.31,34.35,39067.0,33.5177,33.5763,33.508,33.547,39067.0
2023-09-05 12:00:00,34.34,34.4,34.32,34.36,98100.0,33.5373,33.5959,33.5177,33.5568,98100.0
2023-09-05 12:05:00,34.37,34.39,34.34,34.37,32504.0,33.5666,33.5861,33.5373,33.5666,32504.0
2023-09-05 12:10:00,34.37,34.52,34.36,34.5,66316.0,33.5666,33.7131,33.5568,33.6935,66316.0
2023-09-05 12:15:00,34.49,34.5,34.39,34.43,95127.0,33.6838,33.6935,33.5861,33.6252,95127.0
2023-09-05 12:20:00,34.43,34.52,34.4,34.5,70748.0,33.6252,33.7131,33.5959,33.6935,70748.0
2023-09-05 12:25:00,34.51,34.51,34.44,34.5,53839.0,33.7033,33.7033,33.6349,33.6935,53839.0
2023-09-05 12:30:00,34.49,34.57,34.49,34.54,103659.0,33.6838,33.7619,33.6838,33.7326,103659.0
2023-09-05 12:35:00,34.51,34.54,34.47,34.52,83251.0,33.7033,33.7326,33.6642,33.7131,83251.0
2023-09-05 12:40:00,34.53,34.55,34.5,34.54,37271.0,33.7228,33.7424,33.6935,33.7326,37271.0
2023-09-05 12:45:00,34.54,34.57,34.46,34.48,40932.0,33.7326,33.7619,33.6545,33.674,40932.0
2023-09-05 12:50:00,34.48,34.49,34.44,34.46,47322.0,33.674,33.6838,33.6349,33.6545,47322.0
2023-09-05 12:55:00,34.45,34.46,34.4,34.41,57357.0,33.6447,33.6545,33.5959,33.6056,57357.0
2023-09-05 13:00:00,34.41,34.44,34.32,34.33,50069.0,33.6056,33.6349,33.5177,33.5275,50069.0
2023-09-05 13:05:00,34.33,34.33,34.19,34.19,154343.0,33.5275,33.5275,33.3908,33.3908,154343.0
2023-09-05 13:10:00,34.19,34.25,34.18,34.2,106686.0,33.3908,33.4494,33.381,33.4005,106686.0
2023-09-05 13:15:00,34.19,34.2,34.14,34.16,129041.0,33.3908,33.4005,33.3419,33.3615,129041.0
2023-09-05 13:20:00,34.16,34.25,34.11,34.24,120886.0,33.3615,33.4494,33.3126,33.4396,120886.0
2023-09-05 13:25:00,34.25,34.26,34.21,34.24,33558.0,33.4494,33.4591,33.4103,33.4396,33558.0
2023-09-05 13:30:00,34.23,34.3,34.21,34.22,53264.0,33.4298,33.4982,33.4103,33.4201,53264.0
2023-09-05 13:35:00,34.22,34.29,34.21,34.27,43099.0,33.4201,33.4884,33.4103,33.4689,43099.0
2023-09-05 13:40:00,34.26,34.29,34.21,34.23,83332.0,33.4591,33.4884,33.4103,33.4298,83332.0
2023-09-05 13:45:00,34.24,34.27,34.2,34.22,68976.0,33.4396,33.4689,33.4005,33.4201,68976.0
2023-09-05 13:50:00,34.22,34.23,34.2,34.21,77013.0,33.4201,33.4298,33.4005,33.4103,77013.0
2023-09-05 13:55:00,34.21,34.23,34.16,34.21,68839.0,33.4103,33.4298,33.3615,33.4103,68839.0
2023-09-05 14:00:00,34.21,34.23,34.17,34.18,91659.0,33.4103,33.4298,33.3712,33.381,91659.0
2023-09-05 14:05:00,34.17,34.17,34.08,34.11,93748.0,33.3712,33.3712,33.2833,33.3126,93748.0
2023-09-05 14:10:00,34.11,34.17,34.08,34.16,85377.0,33.3126,33.3712,33.2833,33.3615,85377.0
2023-09-05 14:15:00,34.17,34.27,34.16,34.26,52009.0,33.3712,33.4689,33.3615,33.4591,52009.0
2023-09-05 14:20:00,34.27,34.27,34.14,34.15,77730.0,33.4689,33.4689,33.3419,33.3517,77730.0
2023-09-05 14:25:00,34.16,34.21,34.14,34.19,44656.0,33.3615,33.4103,33.3419,33.3908,44656.0
2023-09-05 14:30:00,34.2,34.21,34.13,34.16,48145.0,33.4005,33.4103,33.3322,33.3615,48145.0
2023-09-05 14:35:00,34.16,34.16,34.11,34.13,48135.0,33.3615,33.3615,33.3126,33.3322,48135.0
2023-09-05 14:40:00,34.13,34.19,34.11,34.15,58517.0,33.3322,33.3908,33.3126,33.3517,58517.0
2023-09-05 14:45:00,34.16,34.19,34.13,34.18,59390.0,33.3615,33.3908,33.3322,33.381,59390.0
2023-09-05 14:50:00,34.17,34.21,34.16,34.2,63473.0,33.3712,33.4103,33.3615,33.4005,63473.0
2023-09-05 14:55:00,34.21,34.23,34.18,34.22,64436.0,33.4103,33.4298,33.381,33.4201,64436.0
2023-09-05 15:00:00,34.21,34.21,34.11,34.14,64742.0,33.4103,33.4103,33.3126,33.3419,64742.0
2023-09-05 15:05:00,34.14,34.16,34.09,34.12,67556.0,33.3419,33.3615,33.2931,33.3224,67556.0
2023-09-05 15:10:00,34.12,34.14,34.05,34.08,54601.0,33.3224,33.3419,33.254,33.2833,54601.0
2023-09-05 15:15:00,34.07,34.1,34.05,34.09,43027.0,33.2736,33.3029,33.254,33.2931,43027.0
2023-09-05 15:20:00,34.09,34.14,34.08,34.1,72447.0,33.2931,33.3419,33.2833,33.3029,72447.0
2023-09-05 15:25:00,34.09,34.1,34.04,34.09,102945.0,33.2931,33.3029,33.2443,33.2931,102945.0
2023-09-05 15:30:00,34.09,34.16,34.08,34.16,86210.0,33.2931,33.3615,33.2833,33.3615,86210.0
2023-09-05 15:35:00,34.16,34.25,34.13,34.24,118522.0,33.3615,33.4494,33.3322,33.4396,118522.0
2023-09-05 15:40:00,34.23,34.24,34.16,34.17,103303.0,33.4298,33.4396,33.3615,33.3712,103303.0
2023-09-05 15:45:00,34.16,34.2,34.12,34.13,134355.0,33.3615,33.4005,33.3224,33.3322,134355.0
2023-09-05 15:50:00,34.13,34.15,34.01,34.02,149778.0,33.3322,33.3517,33.215,33.2247,149778.0
2023-09-05 15:55:00,34.02,34.08,33.94,34.0,405681.0,33.2247,33.2833,33.1466,33.2052,405681.0
2023-09-06 09:30:00,34.08,34.38,33.99,34.36,502438.0,33.2833,33.5763,33.1954,33.5568,502438.0
2023-09-06 09:35:00,34.34,34.42,34.14,34.34,241798.0,33.5373,33.6154,33.3419,33.5373,241798.0
2023-09-06 09:40:00,34.35,34.62,34.34,34.53,336631.0,33.547,33.8107,33.5373,33.7228,336631.0
2023-09-06 09:45:00,34.53,34.64,34.23,34.35,263698.0,33.7228,33.8303,33.4298,33.547,263698.0
2023-09-06 09:50:00,34.34,34.44,34.21,34.23,126537.0,33.5373,33.6349,33.4103,33.4298,126537.0
2023-09-06 09:55:00,34.22,34.31,34.15,34.19,154487.0,33.4201,33.508,33.3517,33.3908,154487.0
2023-09-06 10:00:00,34.18,34.18,33.8,33.86,368572.0,33.381,33.381,33.0099,33.0685,368572.0
2023-09-06 10:05:00,33.86,34.04,33.81,33.95,169838.0,33.0685,33.2443,33.0197,33.1564,169838.0
2023-09-06 10:10:00,33.93,34.03,33.83,33.89,134656.0,33.1368,33.2345,33.0392,33.0978,134656.0
2023-09-06 10:15:00,33.9,34.15,33.89,34.15,196295.0,33.1075,33.3517,33.0978,33.3517,196295.0
2023-09-06 10:20:00,34.16,34.17,33.8,33.8,156427.0,33.3615,33.3712,33.0099,33.0099,156427.0
2023-09-06 10:25:00,33.8,33.89,33.74,33.75,163523.0,33.0099,33.0978,32.9513,32.9611,163523.0
2023-09-06 10:30:00,33.74,33.88,33.72,33.87,143449.0,32.9513,33.088,32.9318,33.0783,143449.0
2023-09-06 10:35:00,33.87,33.97,33.77,33.81,99841.0,33.0783,33.1759,32.9806,33.0197,99841.0
2023-09-06 10:40:00,33.82,33.87,33.74,33.76,56103.0,33.0294,33.0783,32.9513,32.9708,56103.0
2023-09-06 10:45:00,33.74,33.76,33.63,33.67,152256.0,32.9513,32.9708,32.8439,32.8829,152256.0
2023-09-06 10:50:00,33.65,33.67,33.51,33.65,247530.0,32.8634,32.8829,32.7267,32.8634,247530.0
2023-09-06 10:55:00,33.65,33.66,33.55,33.58,63465.0,32.8634,32.8732,32.7657,32.795,63465.0
2023-09-06 11:00:00,33.57,33.58,33.4,33.52,365574.0,32.7853,32.795,32.6192,32.7364,365574.0
2023-09-06 11:05:00,33.52,33.56,33.41,33.42,133644.0,32.7364,32.7755,32.629,32.6388,133644.0
2023-09-06 11:10:00,33.42,33.48,33.37,33.41,86818.0,32.6388,32.6974,32.5899,32.629,86818.0
2023-09-06 11:15:00,33.4,33.46,33.37,33.44,72948.0,32.6192,32.6778,32.5899,32.6583,72948.0
2023-09-06 11:20:00,33.43,33.44,33.31,33.34,113856.0,32.6485,32.6583,32.5313,32.5606,113856.0
2023-09-06 11:25:00,33.34,33.48,33.33,33.39,79071.0,32.5606,32.6974,32.5509,32.6095,79071.0
2023-09-06 11:30:00,33.38,33.39,33.26,33.33,118646.0,32.5997,32.6095,32.4825,32.5509,118646.0
2023-09-06 11:35:00,33.33,33.42,33.27,33.34,134202.0,32.5509,32.6388,32.4923,32.5606,134202.0
2023-09-06 11:40:00,33.34,33.43,33.32,33.43,77688.0,32.5606,32.6485,32.5411,32.6485,77688.0
2023-09-06 11:45:00,33.42,33.45,33.35,33.38,79700.0,32.6388,32.6681,32.5704,32.5997,79700.0
2023-09-06 11:50:00,33.37,33.44,33.36,33.4,57904.0,32.5899,32.6583,32.5802,32.6192,57904.0
2023-09-06 11:55:00,33.39,33.43,33.34,33.34,63996.0,32.6095,32.6485,32.5606,32.5606,63996.0
2023-09-06 12:00:00,33.34,33.39,33.32,33.38,34036.0,32.5606,32.6095,32.5411,32.5997,34036.0
2023-09-06 12:05:00,33.38,33.42,33.31,33.31,48612.0,32.5997,32.6388,32.5313,32.5313,48612.0
2023-09-06 12:10:00,33.32,33.37,33.28,33.36,59005.0,32.5411,32.5899,32.502,32.5802,59005.0
2023-09-06 12:15:00,33.36,33.39,33.29,33.29,32221.0,32.5802,32.6095,32.5118,32.5118,32221.0
2023-09-06 12:20:00,33.29,33.31,33.25,33.27,59590.0,32.5118,32.5313,32.4727,32.4923,59590.0
2023-09-06 12:25:00,33.27,33.28,33.11,33.16,161669.0,32.4923,32.502,32.336,32.3848,161669.0
2023-09-06 12:30:00,33.16,33.19,33.12,33.19,59509.0,32.3848,32.4141,32.3458,32.4141,59509.0
2023-09-06 12:35:00,33.19,33.19,33.1,33.12,66705.0,32.4141,32.4141,32.3263,32.3458,66705.0
2023-09-06 12:40:00,33.12,33.12,33.01,33.02,74794.0,32.3458,32.3458,32.2384,32.2481,74794.0
2023-09-06 12:45:00,33.02,33.07,33.02,33.05,49485.0,32.2481,32.297,32.2481,32.2774,49485.0
2023-09-06 12:50:00,33.07,33.11,33.07,33.07,40459.0,32.297,32.336,32.297,32.297,40459.0
2023-09-06 12:55:00,33.07,33.12,33.04,33.09,39350.0,32.297,32.3458,32.2677,32.3165,39350.0
2023-09-06 13:00:00,33.08,33.1,33.01,33.09,34024.0,32.3067,32.3263,32.2384,32.3165,34024.0
2023-09-06 13:05:00,33.08,33.18,33.06,33.16,67768.0,32.3067,32.4044,32.2872,32.3848,67768.0
2023-09-06 13:10:00,33.16,33.24,33.16,33.23,74426.0,32.3848,32.463,32.3848,32.4532,74426.0
2023-09-06 13:15:00,33.24,33.41,33.2,33.37,129795.0,32.463,32.629,32.4239,32.5899,129795.0
2023-09-06 13:20:00,33.37,33.38,33.26,33.29,39128.0,32.5899,32.5997,32.4825,32.5118,39128.0
2023-09-06 13:25:00,33.28,33.3,33.22,33.26,37142.0,32.502,32.5216,32.4434,32.4825,37142.0
2023-09-06 13:30:00,33.26,33.32,33.25,33.28,34633.0,32.4825,32.5411,32.4727,32.502,34633.0
2023-09-06 13:35:00,33.28,33.32,33.25,33.31,36160.0,32.502,32.5411,32.4727,32.5313,36160.0
2023-09-06 13:40:00,33.31,33.31,33.22,33.3,79985.0,32.5313,32.5313,32.4434,32.5216,79985.0
2023-09-06 13:45:00,33.3,33.38,33.28,33.36,85213.0,32.5216,32.5997,32.502,32.5802,85213.0
2023-09-06 13:50:00,33.35,33.37,33.27,33.28,53430.0,32.5704,32.5899,32.4923,32.502,53430.0
2023-09-06 13:55:00,33.28,33.36,33.27,33.31,70934.0,32.502,32.5802,32.4923,32.5313,70934.0
2023-09-06 14:00:00,33.3,33.36,33.27,33.32,60067.0,32.5216,32.5802,32.4923,32.5411,60067.0
2023-09-06 14:05:00,33.33,33.4,33.31,33.38,67710.0,32.5509,32.6192,32.5313,32.5997,67710.0
2023-09-06 14:10:00,33.38,33.39,33.34,33.39,64911.0,32.5997,32.6095,32.5606,32.6095,64911.0
2023-09-06 14:15:00,33.39,33.4,33.32,33.38,58430.0,32.6095,32.6192,32.5411,32.5997,58430.0
2023-09-06 14:20:00,33.38,33.38,33.33,33.34,10728.0,32.5997,32.5997,32.5509,32.5606,10728.0
2023-09-06 14:25:00,33.35,33.45,33.35,33.45,98772.0,32.5704,32.6681,32.5704,32.6681,98772.0
2023-09-06 14:30:00,33.44,33.52,33.44,33.45,132766.0,32.6583,32.7364,32.6583,32.6681,132766.0
2023-09-06 14:35:00,33.45,33.49,33.44,33.46,42109.0,32.6681,32.7071,32.6583,32.6778,42109.0
2023-09-06 14:40:00,33.47,33.5,33.44,33.49,49710.0,32.6876,32.7169,32.6583,32.7071,49710.0
2023-09-06 14:45:00,33.5,33.55,33.49,33.55,74985.0,32.7169,32.7657,32.7071,32.7657,74985.0
2023-09-06 14:50:00,33.55,33.6,33.54,33.58,83946.0,32.7657,32.8146,32.756,32.795,83946.0
2023-09-06 14:55:00,33.58,33.58,33.47,33.5,92167.0,32.795,32.795,32.6876,32.7169,92167.0
2023-09-06 15:00:00,33.51,33.53,33.42,33.44,39685.0,32.7267,32.7462,32.6388,32.6583,39685.0
2023-09-06 15:05:00,33.44,33.47,33.4,33.46,55152.0,32.6583,32.6876,32.6192,32.6778,55152.0
2023-09-06 15:10:00,33.46,33.56,33.45,33.55,22156.0,32.6778,32.7755,32.6681,32.7657,22156.0
2023-09-06 15:15:00,33.55,33.61,33.54,33.57,65841.0,32.7657,32.8243,32.756,32.7853,65841.0
2023-09-06 15:20:00,33.58,33.61,33.54,33.55,36601.0,32.795,32.8243,32.756,32.7657,36601.0
2023-09-06 15:25:00,33.55,33.57,33.49,33.52,20726.0,32.7657,32.7853,32.7071,32.7364,20726.0
2023-09-06 15:30:00,33.51,33.59,33.5,33.59,48747.0,32.7267,32.8048,32.7169,32.8048,48747.0
2023-09-06 15:35:00,33.58,33.62,33.56,33.58,84737.0,32.795,32.8341,32.7755,32.795,84737.0
2023-09-06 15:40:00,33.57,33.6,33.55,33.57,37753.0,32.7853,32.8146,32.7657,32.7853,37753.0
2023-09-06 15:45:00,33.57,33.6,33.52,33.59,99759.0,32.7853,32.8146,32.7364,32.8048,99759.0
2023-09-06 15:50:00,33.6,33.64,33.52,33.57,149287.0,32.8146,32.8536,32.7364,32.7853,149287.0
2023-09-06 15:55:00,33.57,33.66,33.56,33.6,204613.0,32.7853,32.8732,32.7755,32.8146,204613.0
2023-09-07 09:30:00,33.02,33.13,32.86,33.01,490614.0,32.2481,32.3555,32.0919,32.2384,490614.0
2023-09-07 09:35:00,33.01,33.05,32.79,32.9,264467.0,32.2384,32.2774,32.0235,32.1309,264467.0
2023-09-07 09:40:00,32.9,32.93,32.69,32.71,231248.0,32.1309,32.1602,31.9258,31.9454,231248.0
2023-09-07 09:45:00,32.72,32.74,32.55,32.58,354043.0,31.9551,31.9747,31.7891,31.8184,354043.0
2023-09-07 09:50:00,32.56,32.6,32.42,32.43,222621.0,31.7989,31.8379,31.6621,31.6719,222621.0
2023-09-07 09:55:00,32.42,32.45,32.31,32.35,170969.0,31.6621,31.6914,31.5547,31.5938,170969.0
2023-09-07 10:00:00,32.34,32.37,32.21,32.24,145424.0,31.584,31.6133,31.4571,31.4864,145424.0
2023-09-07 10:05:00,32.25,32.33,32.22,32.27,117939.0,31.4961,31.5743,31.4668,31.5157,117939.0
2023-09-07 10:10:00,32.3,32.39,32.27,32.33,229464.0,31.545,31.6328,31.5157,31.5743,229464.0
2023-09-07 10:15:00,32.33,32.42,32.28,32.31,162879.0,31.5743,31.6621,31.5254,31.5547,162879.0
2023-09-07 10:20:00,32.31,32.35,32.18,32.2,174416.0,31.5547,31.5938,31.4278,31.4473,174416.0
2023-09-07 10:25:00,32.2,32.32,32.18,32.29,110168.0,31.4473,31.5645,31.4278,31.5352,110168.0
2023-09-07 10:30:00,32.29,32.36,32.21,32.21,93634.0,31.5352,31.6035,31.4571,31.4571,93634.0
2023-09-07 10:35:00,32.21,32.4,32.21,32.38,155236.0,31.4571,31.6426,31.4571,31.6231,155236.0
2023-09-07 10:40:00,32.38,32.59,32.36,32.52,252578.0,31.6231,31.8282,31.6035,31.7598,252578.0
2023-09-07 10:45:00,32.53,32.58,32.47,32.48,116644.0,31.7696,31.8184,31.711,31.7207,116644.0
2023-09-07 10:50:00,32.48,32.48,32.33,32.35,102856.0,31.7207,31.7207,31.5743,31.5938,102856.0
2023-09-07 10:55:00,32.36,32.45,32.34,32.41,52935.0,31.6035,31.6914,31.584,31.6524,52935.0
2023-09-07 11:00:00,32.41,32.51,32.41,32.48,74782.0,31.6524,31.75,31.6524,31.7207,74782.0
2023-09-07 11:05:00,32.49,32.52,32.41,32.44,71778.0,31.7305,31.7598,31.6524,31.6817,71778.0
2023-09-07 11:10:00,32.43,32.47,32.34,32.35,72117.0,31.6719,31.711,31.584,31.5938,72117.0
2023-09-07 11:15:00,32.36,32.41,32.3,32.4,69793.0,31.6035,31.6524,31.545,31.6426,69793.0
2023-09-07 11:20:00,32.4,32.46,32.37,32.39,61009.0,31.6426,31.7012,31.6133,31.6328,61009.0
2023-09-07 11:25:00,32.39,32.43,32.35,32.36,36651.0,31.6328,31.6719,31.5938,31.6035,36651.0
2023-09-07 11:30:00,32.36,32.5,32.33,32.48,47603.0,31.6035,31.7403,31.5743,31.7207,47603.0
2023-09-07 11:35:00,32.48,32.53,32.47,32.48,70507.0,31.7207,31.7696,31.711,31.7207,70507.0
2023-09-07 11:40:00,32.48,32.48,32.38,32.42,89493.0,31.7207,31.7207,31.6231,31.6621,89493.0
2023-09-07 11:45:00,32.42,32.43,32.35,32.36,27137.0,31.6621,31.6719,31.5938,31.6035,27137.0
2023-09-07 11:50:00,32.35,32.37,32.31,32.33,38127.0,31.5938,31.6133,31.5547,31.5743,38127.0
2023-09-07 11:55:00,32.31,32.33,32.29,32.32,46122.0,31.5547,31.5743,31.5352,31.5645,46122.0
2023-09-07 12:00:00,32.31,32.44,32.31,32.41,61279.0,31.5547,31.6817,31.5547,31.6524,61279.0
2023-09-07 12:05:00,32.4,32.48,32.39,32.43,45313.0,31.6426,31.7207,31.6328,31.6719,45313.0
2023-09-07 12:10:00,32.42,32.46,32.39,32.44,20320.0,31.6621,31.7012,31.6328,31.6817,20320.0
2023-09-07 12:15:00,32.44,32.54,32.44,32.5,88510.0,31.6817,31.7793,31.6817,31.7403,88510.0
2023-09-07 12:20:00,32.5,32.53,32.42,32.53,56386.0,31.7403,31.7696,31.6621,31.7696,56386.0
2023-09-07 12:25:00,32.53,32.59,32.53,32.55,119179.0,31.7696,31.8282,31.7696,31.7891,119179.0
2023-09-07 12:30:00,32.55,32.6,32.54,32.59,71829.0,31.7891,31.8379,31.7793,31.8282,71829.0
2023-09-07 12:35:00,32.6,32.61,32.55,32.57,99003.0,31.8379,31.8477,31.7891,31.8086,99003.0
2023-09-07 12:40:00,32.57,32.57,32.45,32.46,57002.0,31.8086,31.8086,31.6914,31.7012,57002.0
2023-09-07 12:45:00,32.46,32.49,32.41,32.41,25988.0,31.7012,31.7305,31.6524,31.6524,25988.0
2023-09-07 12:50:00,32.42,32.49,32.4,32.49,62781.0,31.6621,31.7305,31.6426,31.7305,62781.0
2023-09-07 12:55:00,32.49,32.51,32.45,32.46,33653.0,31.7305,31.75,31.6914,31.7012,33653.0
2023-09-07 13:00:00,32.45,32.56,32.45,32.52,68862.0,31.6914,31.7989,31.6914,31.7598,68862.0
2023-09-07 13:05:00,32.53,32.55,32.44,32.48,41391.0,31.7696,31.7891,31.6817,31.7207,41391.0
2023-09-07 13:10:00,32.48,32.54,32.47,32.54,21832.0,31.7207,31.7793,31.711,31.7793,21832.0
2023-09-07 13:15:00,32.52,32.69,32.49,32.66,88922.0,31.7598,31.9258,31.7305,31.8965,88922.0
2023-09-07 13:20:00,32.66,32.7,32.62,32.65,54356.0,31.8965,31.9356,31.8575,31.8868,54356.0
2023-09-07 13:25:00,32.65,32.68,32.6,32.66,25718.0,31.8868,31.9161,31.8379,31.8965,25718.0
2023-09-07 13:30:00,32.67,32.7,32.62,32.62,38624.0,31.9063,31.9356,31.8575,31.8575,38624.0
2023-09-07 13:35:00,32.62,32.65,32.57,32.65,30288.0,31.8575,31.8868,31.8086,31.8868,30288.0
2023-09-07 13:40:00,32.65,32.67,32.61,32.64,61031.0,31.8868,31.9063,31.8477,31.877,61031.0
2023-09-07 13:45:00,32.64,32.67,32.6,32.62,30602.0,31.877,31.9063,31.8379,31.8575,30602.0
2023-09-07 13:50:00,32.62,32.68,32.61,32.68,16557.0,31.8575,31.9161,31.8477,31.9161,16557.0
2023-09-07 13:55:00,32.69,32.71,32.66,32.67,47395.0,31.9258,31.9454,31.8965,31.9063,47395.0
2023-09-07 14:00:00,32.68,32.74,32.67,32.73,31396.0,31.9161,31.9747,31.9063,31.9649,31396.0
2023-09-07 14:05:00,32.73,32.75,32.68,32.7,33462.0,31.9649,31.9844,31.9161,31.9356,33462.0
2023-09-07 14:10:00,32.7,32.73,32.67,32.68,54996.0,31.9356,31.9649,31.9063,31.9161,54996.0
2023-09-07 14:15:00,32.69,32.71,32.66,32.66,62691.0,31.9258,31.9454,31.8965,31.8965,62691.0
2023-09-07 14:20:00,32.66,32.66,32.62,32.63,50114.0,31.8965,31.8965,31.8575,31.8672,50114.0
2023-09-07 14:25:00,32.63,32.65,32.56,32.56,41440.0,31.8672,31.8868,31.7989,31.7989,41440.0
2023-09-07 14:30:00,32.55,32.61,32.54,32.56,45262.0,31.7891,31.8477,31.7793,31.7989,45262.0
2023-09-07 14:35:00,32.57,32.6,32.56,32.56,18867.0,31.8086,31.8379,31.7989,31.7989,18867.0
2023-09-07 14:40:00,32.57,32.64,32.57,32.62,45467.0,31.8086,31.877,31.8086,31.8575,45467.0
2023-09-07 14:45:00,32.63,32.63,32.57,32.61,37673.0,31.8672,31.8672,31.8086,31.8477,37673.0
2023-09-07 14:50:00,32.61,32.63,32.58,32.62,32838.0,31.8477,31.8672,31.8184,31.8575,32838.0
2023-09-07 14:55:00,32.62,32.67,32.61,32.64,32071.0,31.8575,31.9063,31.8477,31.877,32071.0
2023-09-07 15:00:00,32.63,32.66,32.57,32.59,40764.0,31.8672,31.8965,31.8086,31.8282,40764.0
2023-09-07 15:05:00,32.59,32.59,32.51,32.55,61412.0,31.8282,31.8282,31.75,31.7891,61412.0
2023-09-07 15:10:00,32.55,32.69,32.55,32.69,53274.0,31.7891,31.9258,31.7891,31.9258,53274.0
2023-09-07 15:15:00,32.69,32.7,32.66,32.67,37098.0,31.9258,31.9356,31.8965,31.9063,37098.0
2023-09-07 15:20:00,32.67,32.68,32.62,32.63,30102.0,31.9063,31.9161,31.8575,31.8672,30102.0
2023-09-07 15:25:00,32.63,32.68,32.61,32.66,27691.0,31.8672,31.9161,31.8477,31.8965,27691.0
2023-09-07 15:30:00,32.66,32.67,32.6,32.61,40800.0,31.8965,31.9063,31.8379,31.8477,40800.0
2023-09-07 15:35:00,32.6,32.61,32.57,32.58,68877.0,31.8379,31.8477,31.8086,31.8184,68877.0
2023-09-07 15:40:00,32.58,32.66,32.57,32.66,64882.0,31.8184,31.8965,31.8086,31.8965,64882.0
2023-09-07 15:45:00,32.66,32.71,32.64,32.69,92934.0,31.8965,31.9454,31.877,31.9258,92934.0
2023-09-07 15:50:00,32.69,32.76,32.56,32.63,155488.0,31.9258,31.9942,31.7989,31.8672,155488.0
2023-09-07 15:55:00,32.63,32.65,32.55,32.61,184570.0,31.8672,31.8868,31.7891,31.8477,184570.0
2023-09-08 09:30:00,32.66,32.81,32.37,32.59,355172.0,31.8965,32.043,31.6133,31.8282,355172.0
2023-09-08 09:35:00,32.58,32.69,32.39,32.44,279476.0,31.8184,31.9258,31.6328,31.6817,279476.0
2023-09-08 09:40:00,32.43,32.51,32.26,32.3,273818.0,31.6719,31.75,31.5059,31.545,273818.0
2023-09-08 09:45:00,32.31,32.32,32.16,32.31,211375.0,31.5547,31.5645,31.4082,31.5547,211375.0
2023-09-08 09:50:00,32.31,32.32,32.13,32.15,229693.0,31.5547,31.5645,31.3789,31.3985,229693.0
2023-09-08 09:55:00,32.13,32.28,32.08,32.28,184984.0,31.3789,31.5254,31.3301,31.5254,184984.0
2023-09-08 10:00:00,32.28,32.52,32.25,32.49,346171.0,31.5254,31.7598,31.4961,31.7305,346171.0
2023-09-08 10:05:00,32.49,32.65,32.44,32.49,201869.0,31.7305,31.8868,31.6817,31.7305,201869.0
2023-09-08 10:10:00,32.47,32.6,32.46,32.57,118311.0,31.711,31.8379,31.7012,31.8086,118311.0
2023-09-08 10:15:00,32.58,32.7,32.58,32.64,104836.0,31.8184,31.9356,31.8184,31.877,104836.0
2023-09-08 10:20:00,32.63,32.69,32.56,32.65,118587.0,31.8672,31.9258,31.7989,31.8868,118587.0
2023-09-08 10:25:00,32.65,32.66,32.55,32.55,107406.0,31.8868,31.8965,31.7891,31.7891,107406.0
2023-09-08 10:30:00,32.56,32.61,32.4,32.45,162794.0,31.7989,31.8477,31.6426,31.6914,162794.0
2023-09-08 10:35:00,32.46,32.58,32.45,32.51,158552.0,31.7012,31.8184,31.6914,31.75,158552.0
2023-09-08 10:40:00,32.51,32.53,32.41,32.49,103034.0,31.75,31.7696,31.6524,31.7305,103034.0
2023-09-08 10:45:00,32.5,32.56,32.45,32.55,113596.0,31.7403,31.7989,31.6914,31.7891,113596.0
2023-09-08 10:50:00,32.55,32.63,32.53,32.59,90680.0,31.7891,31.8672,31.7696,31.8282,90680.0
2023-09-08 10:55:00,32.59,32.63,32.45,32.45,55193.0,31.8282,31.8672,31.6914,31.6914,55193.0
2023-09-08 11:00:00,32.45,32.64,32.43,32.61,98599.0,31.6914,31.877,31.6719,31.8477,98599.0
2023-09-08 11:05:00,32.61,32.65,32.52,32.53,72330.0,31.8477,31.8868,31.7598,31.7696,72330.0
2023-09-08 11:10:00,32.54,32.71,32.52,32.69,67734.0,31.7793,31.9454,31.7598,31.9258,67734.0
2023-09-08 11:15:00,32.69,32.72,32.66,32.69,72212.0,31.9258,31.9551,31.8965,31.9258,72212.0
2023-09-08 11:20:00,32.68,32.7,32.65,32.65,35631.0,31.9161,31.9356,31.8868,31.8868,35631.0
2023-09-08 11:25:00,32.66,32.7,32.64,32.65,43610.0,31.8965,31.9356,31.877,31.8868,43610.0
2023-09-08 11:30:00,32.66,32.71,32.64,32.7,76953.0,31.8965,31.9454,31.877,31.9356,76953.0
2023-09-08 11:35:00,32.7,32.71,32.65,32.71,79351.0,31.9356,31.9454,31.8868,31.9454,79351.0
2023-09-08 11:40:00,32.71,32.71,32.64,32.64,43240.0,31.9454,31.9454,31.877,31.877,43240.0
2023-09-08 11:45:00,32.65,32.67,32.61,32.63,33685.0,31.8868,31.9063,31.8477,31.8672,33685.0
2023-09-08 11:50:00,32.62,32.65,32.58,32.62,66866.0,31.8575,31.8868,31.8184,31.8575,66866.0
2023-09-08 11:55:00,32.62,32.64,32.57,32.58,42461.0,31.8575,31.877,31.8086,31.8184,42461.0
2023-09-08 12:00:00,32.59,32.6,32.52,32.56,30927.0,31.8282,31.8379,31.7598,31.7989,30927.0
2023-09-08 12:05:00,32.57,32.62,32.56,32.58,30594.0,31.8086,31.8575,31.7989,31.8184,30594.0
2023-09-08 12:10:00,32.59,32.64,32.57,32.63,78396.0,31.8282,31.877,31.8086,31.8672,78396.0
2023-09-08 12:15:00,32.64,32.72,32.64,32.72,60817.0,31.877,31.9551,31.877,31.9551,60817.0
2023-09-08 12:20:00,32.71,32.75,32.66,32.73,101867.0,31.9454,31.9844,31.8965,31.9649,101867.0
2023-09-08 12:25:00,32.72,32.72,32.62,32.66,49744.0,31.9551,31.9551,31.8575,31.8965,49744.0
2023-09-08 12:30:00,32.64,32.65,32.55,32.61,127082.0,31.877,31.8868,31.7891,31.8477,127082.0
2023-09-08 12:35:00,32.61,32.65,32.58,32.63,31549.0,31.8477,31.8868,31.8184,31.8672,31549.0
2023-09-08 12:40:00,32.64,32.69,32.63,32.67,45469.0,31.877,31.9258,31.8672,31.9063,45469.0
2023-09-08 12:45:00,32.67,32.68,32.6,32.61,35470.0,31.9063,31.9161,31.8379,31.8477,35470.0
2023-09-08 12:50:00,32.6,32.6,32.55,32.56,48262.0,31.8379,31.8379,31.7891,31.7989,48262.0
2023-09-08 12:55:00,32.57,32.61,32.56,32.61,28471.0,31.8086,31.8477,31.7989,31.8477,28471.0
2023-09-08 13:00:00,32.6,32.6,32.49,32.54,70632.0,31.8379,31.8379,31.7305,31.7793,70632.0
2023-09-08 13:05:00,32.53,32.55,32.49,32.52,31105.0,31.7696,31.7891,31.7305,31.7598,31105.0
2023-09-08 13:10:00,32.52,32.59,32.51,32.59,21606.0,31.7598,31.8282,31.75,31.8282,21606.0
2023-09-08 13:15:00,32.58,32.62,32.58,32.62,27200.0,31.8184,31.8575,31.8184,31.8575,27200.0
2023-09-08 13:20:00,32.63,32.67,32.62,32.63,28040.0,31.8672,31.9063,31.8575,31.8672,28040.0
2023-09-08 13:25:00,32.59,32.59,32.54,32.58,13542.0,31.8282,31.8282,31.7793,31.8184,13542.0
2023-09-08 13:30:00,32.59,32.63,32.57,32.58,31674.0,31.8282,31.8672,31.8086,31.8184,31674.0
2023-09-08 13:35:00,32.58,32.62,32.55,32.61,17554.0,31.8184,31.8575,31.7891,31.8477,17554.0
2023-09-08 13:40:00,32.6,32.63,32.57,32.6,13128.0,31.8379,31.8672,31.8086,31.8379,13128.0
2023-09-08 13:45:00,32.59,32.61,32.57,32.59,8560.0,31.8282,31.8477,31.8086,31.8282,8560.0
2023-09-08 13:50:00,32.58,32.59,32.52,32.53,26888.0,31.8184,31.8282,31.7598,31.7696,26888.0
2023-09-08 13:55:00,32.52,32.59,32.52,32.59,23272.0,31.7598,31.8282,31.7598,31.8282,23272.0
2023-09-08 14:00:00,32.58,32.65,32.57,32.64,42093.0,31.8184,31.8868,31.8086,31.877,42093.0
2023-09-08 14:05:00,32.64,32.65,32.59,32.62,48980.0,31.877,31.8868,31.8282,31.8575,48980.0
2023-09-08 14:10:00,32.62,32.62,32.42,32.44,78117.0,31.8575,31.8575,31.6621,31.6817,78117.0
2023-09-08 14:15:00,32.43,32.44,32.39,32.43,40215.0,31.6719,31.6817,31.6328,31.6719,40215.0
2023-09-08 14:20:00,32.42,32.47,32.4,32.45,38059.0,31.6621,31.711,31.6426,31.6914,38059.0
2023-09-08 14:25:00,32.44,32.48,32.41,32.45,23369.0,31.6817,31.7207,31.6524,31.6914,23369.0
2023-09-08 14:30:00,32.45,32.45,32.4,32.41,18137.0,31.6914,31.6914,31.6426,31.6524,18137.0
2023-09-08 14:35:00,32.42,32.46,32.37,32.38,47489.0,31.6621,31.7012,31.6133,31.6231,47489.0
2023-09-08 14:40:00,32.37,32.47,32.37,32.46,41066.0,31.6133,31.711,31.6133,31.7012,41066.0
2023-09-08 14:45:00,32.46,32.47,32.42,32.45,43191.0,31.7012,31.711,31.6621,31.6914,43191.0
2023-09-08 14:50:00,32.45,32.5,32.44,32.45,56001.0,31.6914,31.7403,31.6817,31.6914,56001.0
2023-09-08 14:55:00,32.45,32.46,32.42,32.44,20497.0,31.6914,31.7012,31.6621,31.6817,20497.0
2023-09-08 15:00:00,32.44,32.44,32.35,32.37,56041.0,31.6817,31.6817,31.5938,31.6133,56041.0
2023-09-08 15:05:00,32.38,32.44,32.37,32.4,26538.0,31.6231,31.6817,31.6133,31.6426,26538.0
2023-09-08 15:10:00,32.4,32.45,32.38,32.44,26236.0,31.6426,31.6914,31.6231,31.6817,26236.0
2023-09-08 15:15:00,32.43,32.43,32.41,32.41,15482.0,31.6719,31.6719,31.6524,31.6524,15482.0
2023-09-08 15:20:00,32.41,32.42,32.37,32.41,42767.0,31.6524,31.6621,31.6133,31.6524,42767.0
2023-09-08 15:25:00,32.41,32.43,32.38,32.39,41193.0,31.6524,31.6719,31.6231,31.6328,41193.0
2023-09-08 15:30:00,32.39,32.47,32.37,32.41,36031.0,31.6328,31.711,31.6133,31.6524,36031.0
2023-09-08 15:35:00,32.42,32.42,32.33,32.35,53069.0,31.6621,31.6621,31.5743,31.5938,53069.0
2023-09-08 15:40:00,32.35,32.39,32.33,32.38,30341.0,31.5938,31.6328,31.5743,31.6231,30341.0
2023-09-08 15:45:00,32.39,32.39,32.33,32.34,49129.0,31.6328,31.6328,31.5743,31.584,49129.0
2023-09-08 15:50:00,32.35,32.37,32.28,32.29,111423.0,31.5938,31.6133,31.5254,31.5352,111423.0
2023-09-08 15:55:00,32.29,32.42,32.28,32.38,170495.0,31.5352,31.6621,31.5254,31.6231,170495.0
2023-09-11 09:30:00,33.0,33.19,32.94,32.99,517743.0,32.2286,32.4141,32.17,32.2188,517743.0
2023-09-11 09:35:00,33.01,33.25,33.0,33.22,325766.0,32.2384,32.4727,32.2286,32.4434,325766.0
2023-09-11 09:40:00,33.22,33.27,32.96,33.02,265181.0,32.4434,32.4923,32.1895,32.2481,265181.0
2023-09-11 09:45:00,33.02,33.03,32.81,32.89,205632.0,32.2481,32.2579,32.043,32.1212,205632.0
2023-09-11 09:50:00,32.88,32.9,32.73,32.82,140892.0,32.1114,32.1309,31.9649,32.0528,140892.0
2023-09-11 09:55:00,32.83,32.83,32.58,32.61,182409.0,32.0626,32.0626,31.8184,31.8477,182409.0
2023-09-11 10:00:00,32.6,32.7,32.56,32.57,150978.0,31.8379,31.9356,31.7989,31.8086,150978.0
2023-09-11 10:05:00,32.56,32.67,32.54,32.67,125277.0,31.7989,31.9063,31.7793,31.9063,125277.0
2023-09-11 10:10:00,32.68,32.78,32.63,32.75,121067.0,31.9161,32.0137,31.8672,31.9844,121067.0
2023-09-11 10:15:00,32.76,32.93,32.74,32.92,197607.0,31.9942,32.1602,31.9747,32.1505,197607.0
2023-09-11 10:20:00,32.93,33.08,32.9,33.06,179231.0,32.1602,32.3067,32.1309,32.2872,179231.0
2023-09-11 10:25:00,33.06,33.19,33.05,33.11,223050.0,32.2872,32.4141,32.2774,32.336,223050.0
2023-09-11 10:30:00,33.11,33.11,32.94,32.97,101640.0,32.336,32.336,32.17,32.1993,101640.0
2023-09-11 10:35:00,32.97,33.01,32.91,32.97,38661.0,32.1993,32.2384,32.1407,32.1993,38661.0
2023-09-11 10:40:00,32.97,33.03,32.92,32.97,59649.0,32.1993,32.2579,32.1505,32.1993,59649.0
2023-09-11 10:45:00,32.98,33.01,32.95,32.96,99558.0,32.2091,32.2384,32.1798,32.1895,99558.0
2023-09-11 10:50:00,32.97,33.02,32.93,32.93,45763.0,32.1993,32.2481,32.1602,32.1602,45763.0
2023-09-11 10:55:00,32.92,32.96,32.83,32.86,72313.0,32.1505,32.1895,32.0626,32.0919,72313.0
2023-09-11 11:00:00,32.85,32.85,32.75,32.82,64850.0,32.0821,32.0821,31.9844,32.0528,64850.0
2023-09-11 11:05:00,32.82,32.86,32.76,32.77,51127.0,32.0528,32.0919,31.9942,32.004,51127.0
2023-09-11 11:10:00,32.76,32.81,32.74,32.8,31820.0,31.9942,32.043,31.9747,32.0333,31820.0
2023-09-11 11:15:00,32.8,32.8,32.74,32.76,56083.0,32.0333,32.0333,31.9747,31.9942,56083.0
2023-09-11 11:20:00,32.76,32.78,32.7,32.76,58048.0,31.9942,32.0137,31.9356,31.9942,58048.0
2023-09-11 11:25:00,32.75,32.82,32.75,32.76,102002.0,31.9844,32.0528,31.9844,31.9942,102002.0
2023-09-11 11:30:00,32.75,32.75,32.67,32.69,48496.0,31.9844,31.9844,31.9063,31.9258,48496.0
2023-09-11 11:35:00,32.69,32.71,32.66,32.66,29067.0,31.9258,31.9454,31.8965,31.8965,29067.0
2023-09-11 11:40:00,32.66,32.7,32.55,32.6,77323.0,31.8965,31.9356,31.7891,31.8379,77323.0
2023-09-11 11:45:00,32.59,32.64,32.58,32.62,58770.0,31.8282,31.877,31.8184,31.8575,58770.0
2023-09-11 11:50:00,32.62,32.66,32.58,32.65,88620.0,31.8575,31.8965,31.8184,31.8868,88620.0
2023-09-11 11:55:00,32.65,32.66,32.6,32.63,22519.0,31.8868,31.8965,31.8379,31.8672,22519.0
2023-09-11 12:00:00,32.63,32.67,32.6,32.63,61634.0,31.8672,31.9063,31.8379,31.8672,61634.0
2023-09-11 12:05:00,32.63,32.75,32.62,32.71,153712.0,31.8672,31.9844,31.8575,31.9454,153712.0
2023-09-11 12:10:00,32.72,32.74,32.68,32.68,34951.0,31.9551,31.9747,31.9161,31.9161,34951.0
2023-09-11 12:15:00,32.7,32.76,32.66,32.67,52227.0,31.9356,31.9942,31.8965,31.9063,52227.0
2023-09-11 12:20:00,32.66,32.74,32.65,32.71,35493.0,31.8965,31.9747,31.8868,31.9454,35493.0
2023-09-11 12:25:00,32.72,32.78,32.71,32.76,63276.0,31.9551,32.0137,31.9454,31.9942,63276.0
2023-09-11 12:30:00,32.77,32.8,32.74,32.77,39773.0,32.004,32.0333,31.9747,32.004,39773.0
2023-09-11 12:35:00,32.78,32.79,32.72,32.73,37134.0,32.0137,32.0235,31.9551,31.9649,37134.0
2023-09-11 12:40:00,32.73,32.76,32.7,32.7,17737.0,31.9649,31.9942,31.9356,31.9356,17737.0
2023-09-11 12:45:00,32.7,32.74,32.68,32.73,42559.0,31.9356,31.9747,31.9161,31.9649,42559.0
2023-09-11 12:50:00,32.72,32.73,32.66,32.7,39851.0,31.9551,31.9649,31.8965,31.9356,39851.0
2023-09-11 12:55:00,32.7,32.74,32.7,32.73,14833.0,31.9356,31.9747,31.9356,31.9649,14833.0
2023-09-11 13:00:00,32.73,32.73,32.67,32.73,40044.0,31.9649,31.9649,31.9063,31.9649,40044.0
2023-09-11 13:05:00,32.72,32.73,32.66,32.72,57935.0,31.9551,31.9649,31.8965,31.9551,57935.0
2023-09-11 13:10:00,32.72,32.76,32.7,32.72,39254.0,31.9551,31.9942,31.9356,31.9551,39254.0
2023-09-11 13:15:00,32.71,32.78,32.71,32.77,22561.0,31.9454,32.0137,31.9454,32.004,22561.0
2023-09-11 13:20:00,32.77,32.84,32.76,32.82,42971.0,32.004,32.0723,31.9942,32.0528,42971.0
2023-09-11 13:25:00,32.82,32.87,32.81,32.87,17582.0,32.0528,32.1016,32.043,32.1016,17582.0
2023-09-11 13:30:00,32.87,32.91,32.83,32.87,77915.0,32.1016,32.1407,32.0626,32.1016,77915.0
2023-09-11 13:35:00,32.88,32.9,32.86,32.89,27375.0,32.1114,32.1309,32.0919,32.1212,27375.0
2023-09-11 13:40:00,32.89,32.9,32.8,32.81,35210.0,32.1212,32.1309,32.0333,32.043,35210.0
2023-09-11 13:45:00,32.81,32.81,32.76,32.77,25880.0,32.043,32.043,31.9942,32.004,25880.0
2023-09-11 13:50:00,32.76,32.8,32.76,32.76,40838.0,31.9942,32.0333,31.9942,31.9942,40838.0
2023-09-11 13:55:00,32.76,32.78,32.71,32.76,60385.0,31.9942,32.0137,31.9454,31.9942,60385.0
2023-09-11 14:00:00,32.76,32.76,32.71,32.71,32574.0,31.9942,31.9942,31.9454,31.9454,32574.0
2023-09-11 14:05:00,32.7,32.72,32.66,32.68,100410.0,31.9356,31.9551,31.8965,31.9161,100410.0
2023-09-11 14:10:00,32.67,32.72,32.66,32.71,73010.0,31.9063,31.9551,31.8965,31.9454,73010.0
2023-09-11 14:15:00,32.7,32.7,32.66,32.68,25253.0,31.9356,31.9356,31.8965,31.9161,25253.0
2023-09-11 14:20:00,32.69,32.7,32.64,32.65,29184.0,31.9258,31.9356,31.877,31.8868,29184.0
2023-09-11 14:25:00,32.64,32.64,32.59,32.64,43030.0,31.877,31.877,31.8282,31.877,43030.0
2023-09-11 14:30:00,32.64,32.68,32.63,32.68,30127.0,31.877,31.9161,31.8672,31.9161,30127.0
2023-09-11 14:35:00,32.66,32.67,32.63,32.64,13976.0,31.8965,31.9063,31.8672,31.877,13976.0
2023-09-11 14:40:00,32.64,32.64,32.61,32.63,10938.0,31.877,31.877,31.8477,31.8672,10938.0
2023-09-11 14:45:00,32.63,32.66,32.62,32.65,13066.0,31.8672,31.8965,31.8575,31.8868,13066.0
2023-09-11 14:50:00,32.65,32.65,32.61,32.63,41213.0,31.8868,31.8868,31.8477,31.8672,41213.0
2023-09-11 14:55:00,32.63,32.64,32.58,32.58,51411.0,31.8672,31.877,31.8184,31.8184,51411.0
2023-09-11 15:00:00,32.59,32.63,32.59,32.6,19779.0,31.8282,31.8672,31.8282,31.8379,19779.0
2023-09-11 15:05:00,32.6,32.64,32.59,32.64,32591.0,31.8379,31.877,31.8282,31.877,32591.0
2023-09-11 15:10:00,32.63,32.64,32.56,32.59,77066.0,31.8672,31.877,31.7989,31.8282,77066.0
2023-09-11 15:15:00,32.58,32.58,32.54,32.57,33791.0,31.8184,31.8184,31.7793,31.8086,33791.0
2023-09-11 15:20:00,32.58,32.62,32.57,32.61,48715.0,31.8184,31.8575,31.8086,31.8477,48715.0
2023-09-11 15:25:00,32.61,32.63,32.59,32.62,78518.0,31.8477,31.8672,31.8282,31.8575,78518.0
2023-09-11 15:30:00,32.62,32.69,32.61,32.65,45683.0,31.8575,31.9258,31.8477,31.8868,45683.0
2023-09-11 15:35:00,32.65,32.66,32.63,32.65,45320.0,31.8868,31.8965,31.8672,31.8868,45320.0
2023-09-11 15:40:00,32.64,32.68,32.61,32.63,33554.0,31.877,31.9161,31.8477,31.8672,33554.0
2023-09-11 15:45:00,32.62,32.62,32.57,32.58,58330.0,31.8575,31.8575,31.8086,31.8184,58330.0
2023-09-11 15:50:00,32.57,32.57,32.48,32.5,177299.0,31.8086,31.8086,31.7207,31.7403,177299.0
2023-09-11 15:55:00,32.5,32.59,32.48,32.58,187571.0,31.7403,31.8282,31.7207,31.8184,187571.0
2023-09-12 09:30:00,32.37,32.51,32.22,32.51,309814.0,31.6133,31.75,31.4668,31.75,309814.0
2023-09-12 09:35:00,32.51,32.71,32.51,32.7,282286.0,31.75,31.9454,31.75,31.9356,282286.0
2023-09-12 09:40:00,32.71,32.94,32.71,32.82,345624.0,31.9454,32.17,31.9454,32.0528,345624.0
2023-09-12 09:45:00,32.82,32.88,32.73,32.76,178731.0,32.0528,32.1114,31.9649,31.9942,178731.0
2023-09-12 09:50:00,32.76,32.85,32.74,32.82,99081.0,31.9942,32.0821,31.9747,32.0528,99081.0
2023-09-12 09:55:00,32.82,32.85,32.78,32.85,62795.0,32.0528,32.0821,32.0137,32.0821,62795.0
2023-09-12 10:00:00,32.85,32.94,32.83,32.84,140139.0,32.0821,32.17,32.0626,32.0723,140139.0
2023-09-12 10:05:00,32.83,32.89,32.78,32.85,125683.0,32.0626,32.1212,32.0137,32.0821,125683.0
2023-09-12 10:10:00,32.86,32.97,32.83,32.94,157549.0,32.0919,32.1993,32.0626,32.17,157549.0
2023-09-12 10:15:00,32.94,32.95,32.8,32.83,97908.0,32.17,32.1798,32.0333,32.0626,97908.0
2023-09-12 10:20:00,32.82,32.85,32.76,32.79,69058.0,32.0528,32.0821,31.9942,32.0235,69058.0
2023-09-12 10:25:00,32.78,32.79,32.58,32.64,176976.0,32.0137,32.0235,31.8184,31.877,176976.0
2023-09-12 10:30:00,32.63,32.72,32.57,32.71,84052.0,31.8672,31.9551,31.8086,31.9454,84052.0
2023-09-12 10:35:00,32.72,32.74,32.62,32.64,52112.0,31.9551,31.9747,31.8575,31.877,52112.0
2023-09-12 10:40:00,32.65,32.65,32.56,32.61,133012.0,31.8868,31.8868,31.7989,31.8477,133012.0
2023-09-12 10:45:00,32.6,32.71,32.55,32.55,61235.0,31.8379,31.9454,31.7891,31.7891,61235.0
2023-09-12 10:50:00,32.55,32.56,32.47,32.47,68135.0,31.7891,31.7989,31.711,31.711,68135.0
2023-09-12 10:55:00,32.46,32.5,32.39,32.4,60763.0,31.7012,31.7403,31.6328,31.6426,60763.0
2023-09-12 11:00:00,32.39,32.53,32.38,32.52,73727.0,31.6328,31.7696,31.6231,31.7598,73727.0
2023-09-12 11:05:00,32.52,32.54,32.43,32.47,53113.0,31.7598,31.7793,31.6719,31.711,53113.0
2023-09-12 11:10:00,32.47,32.53,32.45,32.5,58593.0,31.711,31.7696,31.6914,31.7403,58593.0
2023-09-12 11:15:00,32.5,32.56,32.49,32.54,78925.0,31.7403,31.7989,31.7305,31.7793,78925.0
2023-09-12 11:20:00,32.54,32.62,32.53,32.57,101246.0,31.7793,31.8575,31.7696,31.8086,101246.0
2023-09-12 11:25:00,32.57,32.66,32.53,32.66,59616.0,31.8086,31.8965,31.7696,31.8965,59616.0
2023-09-12 11:30:00,32.66,32.74,32.65,32.71,126643.0,31.8965,31.9747,31.8868,31.9454,126643.0
2023-09-12 11:35:00,32.71,32.79,32.71,32.76,36005.0,31.9454,32.0235,31.9454,31.9942,36005.0
2023-09-12 11:40:00,32.76,32.8,32.74,32.75,66392.0,31.9942,32.0333,31.9747,31.9844,66392.0
2023-09-12 11:45:00,32.75,32.8,32.71,32.78,58686.0,31.9844,32.0333,31.9454,32.0137,58686.0
2023-09-12 11:50:00,32.79,32.8,32.77,32.79,32382.0,32.0235,32.0333,32.004,32.0235,32382.0
2023-09-12 11:55:00,32.79,32.81,32.77,32.78,44245.0,32.0235,32.043,32.004,32.0137,44245.0
2023-09-12 12:00:00,32.78,32.84,32.78,32.83,43166.0,32.0137,32.0723,32.0137,32.0626,43166.0
2023-09-12 12:05:00,32.83,32.83,32.8,32.82,38704.0,32.0626,32.0626,32.0333,32.0528,38704.0
2023-09-12 12:10:00,32.82,32.87,32.81,32.86,43936.0,32.0528,32.1016,32.043,32.0919,43936.0
2023-09-12 12:15:00,32.85,32.92,32.85,32.9,52262.0,32.0821,32.1505,32.0821,32.1309,52262.0
2023-09-12 12:20:00,32.91,32.95,32.87,32.94,68736.0,32.1407,32.1798,32.1016,32.17,68736.0
2023-09-12 12:25:00,32.95,32.95,32.83,32.86,51063.0,32.1798,32.1798,32.0626,32.0919,51063.0
2023-09-12 12:30:00,32.83,32.86,32.77,32.78,41799.0,32.0626,32.0919,32.004,32.0137,41799.0
2023-09-12 12:35:00,32.78,32.8,32.74,32.79,41470.0,32.0137,32.0333,31.9747,32.0235,41470.0
2023-09-12 12:40:00,32.79,32.86,32.78,32.84,40554.0,32.0235,32.0919,32.0137,32.0723,40554.0
2023-09-12 12:45:00,32.83,32.86,32.81,32.85,29994.0,32.0626,32.0919,32.043,32.0821,29994.0
2023-09-12 12:50:00,32.85,32.87,32.79,32.82,41009.0,32.0821,32.1016,32.0235,32.0528,41009.0
2023-09-12 12:55:00,32.81,32.81,32.77,32.8,11731.0,32.043,32.043,32.004,32.0333,11731.0
2023-09-12 13:00:00,32.81,32.85,32.77,32.84,26432.0,32.043,32.0821,32.004,32.0723,26432.0
2023-09-12 13:05:00,32.84,32.86,32.78,32.78,56640.0,32.0723,32.0919,32.0137,32.0137,56640.0
2023-09-12 13:10:00,32.79,32.84,32.79,32.82,8667.0,32.0235,32.0723,32.0235,32.0528,8667.0
2023-09-12 13:15:00,32.82,32.9,32.82,32.88,44080.0,32.0528,32.1309,32.0528,32.1114,44080.0
2023-09-12 13:20:00,32.89,33.04,32.88,33.02,115247.0,32.1212,32.2677,32.1114,32.2481,115247.0
2023-09-12 13:25:00,33.02,33.03,32.98,33.01,59865.0,32.2481,32.2579,32.2091,32.2384,59865.0
2023-09-12 13:30:00,33.01,33.07,33.01,33.04,102648.0,32.2384,32.297,32.2384,32.2677,102648.0
2023-09-12 13:35:00,33.04,33.05,32.98,33.0,40097.0,32.2677,32.2774,32.2091,32.2286,40097.0
2023-09-12 13:40:00,33.0,33.01,32.87,32.89,48773.0,32.2286,32.2384,32.1016,32.1212,48773.0
2023-09-12 13:45:00,32.88,32.9,32.81,32.85,106205.0,32.1114,32.1309,32.043,32.0821,106205.0
2023-09-12 13:50:00,32.86,32.9,32.83,32.84,61006.0,32.0919,32.1309,32.0626,32.0723,61006.0
2023-09-12 13:55:00,32.84,32.85,32.79,32.81,35700.0,32.0723,32.0821,32.0235,32.043,35700.0
2023-09-12 14:00:00,32.8,32.81,32.76,32.77,68371.0,32.0333,32.043,31.9942,32.004,68371.0
2023-09-12 14:05:00,32.76,32.77,32.74,32.77,25376.0,31.9942,32.004,31.9747,32.004,25376.0
2023-09-12 14:10:00,32.76,32.8,32.76,32.78,25610.0,31.9942,32.0333,31.9942,32.0137,25610.0
2023-09-12 14:15:00,32.77,32.81,32.72,32.77,44490.0,32.004,32.043,31.9551,32.004,44490.0
2023-09-12 14:20:00,32.77,32.79,32.71,32.74,25143.0,32.004,32.0235,31.9454,31.9747,25143.0
2023-09-12 14:25:00,32.73,32.79,32.72,32.78,41810.0,31.9649,32.0235,31.9551,32.0137,41810.0
2023-09-12 14:30:00,32.77,32.78,32.72,32.76,39930.0,32.004,32.0137,31.9551,31.9942,39930.0
2023-09-12 14:35:00,32.74,32.76,32.73,32.75,31003.0,31.9747,31.9942,31.9649,31.9844,31003.0
2023-09-12 14:40:00,32.75,32.75,32.69,32.72,22678.0,31.9844,31.9844,31.9258,31.9551,22678.0
2023-09-12 14:45:00,32.71,32.76,32.69,32.69,37934.0,31.9454,31.9942,31.9258,31.9258,37934.0
2023-09-12 14:50:00,32.69,32.69,32.57,32.58,79367.0,31.9258,31.9258,31.8086,31.8184,79367.0
2023-09-12 14:55:00,32.58,32.63,32.56,32.59,57296.0,31.8184,31.8672,31.7989,31.8282,57296.0
2023-09-12 15:00:00,32.58,32.6,32.54,32.57,68437.0,31.8184,31.8379,31.7793,31.8086,68437.0
2023-09-12 15:05:00,32.57,32.59,32.55,32.57,29456.0,31.8086,31.8282,31.7891,31.8086,29456.0
2023-09-12 15:10:00,32.57,32.58,32.52,32.53,67421.0,31.8086,31.8184,31.7598,31.7696,67421.0
2023-09-12 15:15:00,32.52,32.53,32.46,32.48,68313.0,31.7598,31.7696,31.7012,31.7207,68313.0
2023-09-12 15:20:00,32.48,32.51,32.43,32.44,33438.0,31.7207,31.75,31.6719,31.6817,33438.0
2023-09-12 15:25:00,32.44,32.47,32.43,32.46,36056.0,31.6817,31.711,31.6719,31.7012,36056.0
2023-09-12 15:30:00,32.46,32.48,32.44,32.45,41835.0,31.7012,31.7207,31.6817,31.6914,41835.0
2023-09-12 15:35:00,32.46,32.49,32.42,32.45,49437.0,31.7012,31.7305,31.6621,31.6914,49437.0
2023-09-12 15:40:00,32.46,32.49,32.44,32.48,45865.0,31.7012,31.7305,31.6817,31.7207,45865.0
2023-09-12 15:45:00,32.47,32.49,32.4,32.45,106730.0,31.711,31.7305,31.6426,31.6914,106730.0
2023-09-12 15:50:00,32.46,32.55,32.46,32.55,128844.0,31.7012,31.7891,31.7012,31.7891,128844.0
2023-09-12 15:55:00,32.55,32.56,32.45,32.49,151415.0,31.7891,31.7989,31.6914,31.7305,151415.0
2023-09-13 09:30:00,32.62,32.81,32.53,32.65,370568.0,31.8575,32.043,31.7696,31.8868,370568.0
2023-09-13 09:35:00,32.65,32.69,32.44,32.6,240198.0,31.8868,31.9258,31.6817,31.8379,240198.0
2023-09-13 09:40:00,32.58,32.66,32.2,32.28,334384.0,31.8184,31.8965,31.4473,31.5254,334384.0
2023-09-13 09:45:00,32.29,32.29,32.06,32.12,308478.0,31.5352,31.5352,31.3106,31.3692,308478.0
2023-09-13 09:50:00,32.13,32.17,31.97,32.04,346844.0,31.3789,31.418,31.2227,31.291,346844.0
2023-09-13 09:55:00,32.05,32.15,32.0,32.14,202396.0,31.3008,31.3985,31.252,31.3887,202396.0
2023-09-13 10:00:00,32.14,32.14,31.91,31.91,267738.0,31.3887,31.3887,31.1641,31.1641,267738.0
2023-09-13 10:05:00,31.9,31.9,31.75,31.88,263523.0,31.1543,31.1543,31.0078,31.1348,263523.0
2023-09-13 10:10:00,31.88,31.98,31.82,31.86,214970.0,31.1348,31.2324,31.0762,31.1152,214970.0
2023-09-13 10:15:00,31.87,32.0,31.83,31.98,131816.0,31.125,31.252,31.0859,31.2324,131816.0
2023-09-13 10:20:00,31.98,32.15,31.97,32.13,206154.0,31.2324,31.3985,31.2227,31.3789,206154.0
2023-09-13 10:25:00,32.14,32.21,32.11,32.19,187116.0,31.3887,31.4571,31.3594,31.4375,187116.0
2023-09-13 10:30:00,32.19,32.26,32.15,32.25,134665.0,31.4375,31.5059,31.3985,31.4961,134665.0
2023-09-13 10:35:00,32.26,32.39,32.23,32.37,148439.0,31.5059,31.6328,31.4766,31.6133,148439.0
2023-09-13 10:40:00,32.38,32.41,32.33,32.35,118323.0,31.6231,31.6524,31.5743,31.5938,118323.0
2023-09-13 10:45:00,32.35,32.36,32.25,32.26,107159.0,31.5938,31.6035,31.4961,31.5059,107159.0
2023-09-13 10:50:00,32.25,32.32,32.25,32.32,40369.0,31.4961,31.5645,31.4961,31.5645,40369.0
2023-09-13 10:55:00,32.31,32.34,32.26,32.32,101967.0,31.5547,31.584,31.5059,31.5645,101967.0
2023-09-13 11:00:00,32.33,32.35,32.27,32.33,62795.0,31.5743,31.5938,31.5157,31.5743,62795.0
2023-09-13 11:05:00,32.34,32.37,32.29,32.31,35147.0,31.584,31.6133,31.5352,31.5547,35147.0
2023-09-13 11:10:00,32.31,32.35,32.3,32.32,21920.0,31.5547,31.5938,31.545,31.5645,21920.0
2023-09-13 11:15:00,32.32,32.33,32.22,32.25,64281.0,31.5645,31.5743,31.4668,31.4961,64281.0
2023-09-13 11:20:00,32.24,32.3,32.19,32.28,67149.0,31.4864,31.545,31.4375,31.5254,67149.0
2023-09-13 11:25:00,32.28,32.29,32.24,32.25,22404.0,31.5254,31.5352,31.4864,31.4961,22404.0
2023-09-13 11:30:00,32.25,32.28,32.18,32.19,80467.0,31.4961,31.5254,31.4278,31.4375,80467.0
2023-09-13 11:35:00,32.18,32.2,32.15,32.17,57263.0,31.4278,31.4473,31.3985,31.418,57263.0
2023-09-13 11:40:00,32.16,32.19,32.11,32.17,62604.0,31.4082,31.4375,31.3594,31.418,62604.0
2023-09-13 11:45:00,32.17,32.2,32.12,32.13,31694.0,31.418,31.4473,31.3692,31.3789,31694.0
2023-09-13 11:50:00,32.13,32.13,31.97,32.02,153785.0,31.3789,31.3789,31.2227,31.2715,153785.0
2023-09-13 11:55:00,32.03,32.11,31.98,32.11,80293.0,31.2813,31.3594,31.2324,31.3594,80293.0
2023-09-13 12:00:00,32.1,32.12,32.03,32.1,38765.0,31.3496,31.3692,31.2813,31.3496,38765.0
2023-09-13 12:05:00,32.09,32.14,32.08,32.09,28697.0,31.3399,31.3887,31.3301,31.3399,28697.0
2023-09-13 12:10:00,32.1,32.1,32.02,32.02,32399.0,31.3496,31.3496,31.2715,31.2715,32399.0
2023-09-13 12:15:00,32.03,32.11,32.01,32.09,39883.0,31.2813,31.3594,31.2617,31.3399,39883.0
2023-09-13 12:20:00,32.1,32.17,32.09,32.15,75768.0,31.3496,31.418,31.3399,31.3985,75768.0
2023-09-13 12:25:00,32.14,32.2,32.14,32.19,49385.0,31.3887,31.4473,31.3887,31.4375,49385.0
2023-09-13 12:30:00,32.2,32.23,32.11,32.17,71843.0,31.4473,31.4766,31.3594,31.418,71843.0
2023-09-13 12:35:00,32.18,32.19,32.08,32.09,64305.0,31.4278,31.4375,31.3301,31.3399,64305.0
2023-09-13 12:40:00,32.09,32.1,32.06,32.08,131602.0,31.3399,31.3496,31.3106,31.3301,131602.0
2023-09-13 12:45:00,32.07,32.17,32.06,32.15,47214.0,31.3203,31.418,31.3106,31.3985,47214.0
2023-09-13 12:50:00,32.15,32.19,32.12,32.19,27174.0,31.3985,31.4375,31.3692,31.4375,27174.0
2023-09-13 12:55:00,32.2,32.22,32.16,32.18,39561.0,31.4473,31.4668,31.4082,31.4278,39561.0
2023-09-13 13:00:00,32.19,32.21,32.12,32.13,40238.0,31.4375,31.4571,31.3692,31.3789,40238.0
2023-09-13 13:05:00,32.13,32.15,32.1,32.1,26482.0,31.3789,31.3985,31.3496,31.3496,26482.0
2023-09-13 13:10:00,32.12,32.15,32.1,32.12,30312.0,31.3692,31.3985,31.3496,31.3692,30312.0
2023-09-13 13:15:00,32.13,32.17,32.13,32.14,33857.0,31.3789,31.418,31.3789,31.3887,33857.0
2023-09-13 13:20:00,32.14,32.17,32.1,32.17,32948.0,31.3887,31.418,31.3496,31.418,32948.0
2023-09-13 13:25:00,32.16,32.17,32.11,32.12,34491.0,31.4082,31.418,31.3594,31.3692,34491.0
2023-09-13 13:30:00,32.12,32.19,32.09,32.16,91140.0,31.3692,31.4375,31.3399,31.4082,91140.0
2023-09-13 13:35:00,32.17,32.17,32.11,32.14,50944.0,31.418,31.418,31.3594,31.3887,50944.0
2023-09-13 13:40:00,32.13,32.15,32.12,32.14,29860.0,31.3789,31.3985,31.3692,31.3887,29860.0
2023-09-13 13:45:00,32.15,32.16,32.11,32.11,35598.0,31.3985,31.4082,31.3594,31.3594,35598.0
2023-09-13 13:50:00,32.11,32.12,32.08,32.09,25010.0,31.3594,31.3692,31.3301,31.3399,25010.0
2023-09-13 13:55:00,32.09,32.09,32.05,32.05,37302.0,31.3399,31.3399,31.3008,31.3008,37302.0
2023-09-13 14:00:00,32.05,32.07,31.96,31.96,119662.0,31.3008,31.3203,31.2129,31.2129,119662.0
2023-09-13 14:05:00,31.95,31.95,31.9,31.9,70514.0,31.2031,31.2031,31.1543,31.1543,70514.0
2023-09-13 14:10:00,31.9,31.97,31.9,31.95,47262.0,31.1543,31.2227,31.1543,31.2031,47262.0
2023-09-13 14:15:00,31.94,31.94,31.86,31.89,75512.0,31.1934,31.1934,31.1152,31.1445,75512.0
2023-09-13 14:20:00,31.9,31.9,31.85,31.9,33722.0,31.1543,31.1543,31.1055,31.1543,33722.0
2023-09-13 14:25:00,31.91,31.94,31.89,31.93,47202.0,31.1641,31.1934,31.1445,31.1836,47202.0
2023-09-13 14:30:00,31.94,31.94,31.87,31.89,40636.0,31.1934,31.1934,31.125,31.1445,40636.0
2023-09-13 14:35:00,31.88,31.93,31.88,31.92,38463.0,31.1348,31.1836,31.1348,31.1738,38463.0
2023-09-13 14:40:00,31.92,31.94,31.88,31.89,30324.0,31.1738,31.1934,31.1348,31.1445,30324.0
2023-09-13 14:45:00,31.88,31.92,31.86,31.86,82171.0,31.1348,31.1738,31.1152,31.1152,82171.0
2023-09-13 14:50:00,31.86,31.86,31.67,31.68,269926.0,31.1152,31.1152,30.9297,30.9394,269926.0
2023-09-13 14:55:00,31.67,31.75,31.61,31.73,108704.0,30.9297,31.0078,30.8711,30.9883,108704.0
2023-09-13 15:00:00,31.72,31.74,31.65,31.65,94537.0,30.9785,30.998,30.9101,30.9101,94537.0
2023-09-13 15:05:00,31.65,31.68,31.59,31.61,136820.0,30.9101,30.9394,30.8515,30.8711,136820.0
2023-09-13 15:10:00,31.61,31.66,31.51,31.54,191051.0,30.8711,30.9199,30.7734,30.8027,191051.0
2023-09-13 15:15:00,31.53,31.66,31.53,31.65,96166.0,30.793,30.9199,30.793,30.9101,96166.0
2023-09-13 15:20:00,31.65,31.67,31.61,31.66,87293.0,30.9101,30.9297,30.8711,30.9199,87293.0
2023-09-13 15:25:00,31.66,31.7,31.64,31.69,59307.0,30.9199,30.959,30.9004,30.9492,59307.0
2023-09-13 15:30:00,31.7,31.78,31.7,31.75,111729.0,30.959,31.0371,30.959,31.0078,111729.0
2023-09-13 15:35:00,31.76,31.8,31.72,31.76,49269.0,31.0176,31.0566,30.9785,31.0176,49269.0
2023-09-13 15:40:00,31.76,31.82,31.76,31.78,62740.0,31.0176,31.0762,31.0176,31.0371,62740.0
2023-09-13 15:45:00,31.78,31.84,31.76,31.81,75623.0,31.0371,31.0957,31.0176,31.0664,75623.0
2023-09-13 15:50:00,31.81,31.81,31.69,31.73,157341.0,31.0664,31.0664,30.9492,30.9883,157341.0
2023-09-13 15:55:00,31.74,31.88,31.72,31.85,176685.0,30.998,31.1348,30.9785,31.1055,176685.0
2023-09-14 09:30:00,32.59,33.38,32.56,33.01,924453.0,31.8282,32.5997,31.7989,32.2384,924453.0
2023-09-14 09:35:00,33.02,33.32,33.0,33.19,611031.0,32.2481,32.5411,32.2286,32.4141,611031.0
2023-09-14 09:40:00,33.2,33.23,32.84,32.91,362652.0,32.4239,32.4532,32.0723,32.1407,362652.0
2023-09-14 09:45:00,32.9,32.91,32.63,32.65,177239.0,32.1309,32.1407,31.8672,31.8868,177239.0
2023-09-14 09:50:00,32.67,32.88,32.65,32.74,342424.0,31.9063,32.1114,31.8868,31.9747,342424.0
2023-09-14 09:55:00,32.74,33.05,32.65,33.01,425619.0,31.9747,32.2774,31.8868,32.2384,425619.0
2023-09-14 10:00:00,33.01,33.12,32.66,32.7,405972.0,32.2384,32.3458,31.8965,31.9356,405972.0
2023-09-14 10:05:00,32.71,32.87,32.63,32.69,211823.0,31.9454,32.1016,31.8672,31.9258,211823.0
2023-09-14 10:10:00,32.68,32.69,32.54,32.6,182696.0,31.9161,31.9258,31.7793,31.8379,182696.0
2023-09-14 10:15:00,32.59,32.67,32.44,32.48,243530.0,31.8282,31.9063,31.6817,31.7207,243530.0
2023-09-14 10:20:00,32.47,32.7,32.45,32.68,224541.0,31.711,31.9356,31.6914,31.9161,224541.0
2023-09-14 10:25:00,32.68,32.71,32.54,32.7,82745.0,31.9161,31.9454,31.7793,31.9356,82745.0
2023-09-14 10:30:00,32.7,32.87,32.68,32.87,120405.0,31.9356,32.1016,31.9161,32.1016,120405.0
2023-09-14 10:35:00,32.87,32.94,32.87,32.87,180111.0,32.1016,32.17,32.1016,32.1016,180111.0
2023-09-14 10:40:00,32.87,32.96,32.85,32.91,209718.0,32.1016,32.1895,32.0821,32.1407,209718.0
2023-09-14 10:45:00,32.91,33.07,32.91,33.04,165051.0,32.1407,32.297,32.1407,32.2677,165051.0
2023-09-14 10:50:00,33.04,33.21,33.03,33.18,267845.0,32.2677,32.4337,32.2579,32.4044,267845.0
2023-09-14 10:55:00,33.19,33.29,33.19,33.23,146236.0,32.4141,32.5118,32.4141,32.4532,146236.0
2023-09-14 11:00:00,33.24,33.29,33.2,33.26,109987.0,32.463,32.5118,32.4239,32.4825,109987.0
2023-09-14 11:05:00,33.26,33.28,33.17,33.19,145585.0,32.4825,32.502,32.3946,32.4141,145585.0
2023-09-14 11:10:00,33.19,33.24,33.14,33.19,70163.0,32.4141,32.463,32.3653,32.4141,70163.0
2023-09-14 11:15:00,33.19,33.19,33.0,33.07,111709.0,32.4141,32.4141,32.2286,32.297,111709.0
2023-09-14 11:20:00,33.08,33.1,32.98,33.01,42669.0,32.3067,32.3263,32.2091,32.2384,42669.0
2023-09-14 11:25:00,33.0,33.0,32.92,32.95,94340.0,32.2286,32.2286,32.1505,32.1798,94340.0
2023-09-14 11:30:00,32.96,33.01,32.94,32.95,40973.0,32.1895,32.2384,32.17,32.1798,40973.0
2023-09-14 11:35:00,32.94,32.99,32.92,32.95,32895.0,32.17,32.2188,32.1505,32.1798,32895.0
2023-09-14 11:40:00,32.94,32.94,32.85,32.92,94582.0,32.17,32.17,32.0821,32.1505,94582.0
2023-09-14 11:45:00,32.91,32.95,32.88,32.95,33279.0,32.1407,32.1798,32.1114,32.1798,33279.0
2023-09-14 11:50:00,32.95,32.98,32.93,32.95,82870.0,32.1798,32.2091,32.1602,32.1798,82870.0
2023-09-14 11:55:00,32.95,33.02,32.95,32.98,42447.0,32.1798,32.2481,32.1798,32.2091,42447.0
2023-09-14 12:00:00,32.98,33.04,32.95,33.02,55665.0,32.2091,32.2677,32.1798,32.2481,55665.0
2023-09-14 12:05:00,33.01,33.01,32.93,32.93,56923.0,32.2384,32.2384,32.1602,32.1602,56923.0
2023-09-14 12:10:00,32.94,32.98,32.93,32.95,27562.0,32.17,32.2091,32.1602,32.1798,27562.0
2023-09-14 12:15:00,32.96,33.04,32.94,33.0,71603.0,32.1895,32.2677,32.17,32.2286,71603.0
2023-09-14 12:20:00,33.0,33.01,32.92,32.92,59364.0,32.2286,32.2384,32.1505,32.1505,59364.0
2023-09-14 12:25:00,32.91,32.92,32.87,32.87,30802.0,32.1407,32.1505,32.1016,32.1016,30802.0
2023-09-14 12:30:00,32.88,32.9,32.86,32.88,14935.0,32.1114,32.1309,32.0919,32.1114,14935.0
2023-09-14 12:35:00,32.87,32.87,32.82,32.87,28947.0,32.1016,32.1016,32.0528,32.1016,28947.0
2023-09-14 12:40:00,32.88,32.95,32.87,32.88,30156.0,32.1114,32.1798,32.1016,32.1114,30156.0
2023-09-14 12:45:00,32.88,32.95,32.86,32.95,12701.0,32.1114,32.1798,32.0919,32.1798,12701.0
2023-09-14 12:50:00,32.95,33.0,32.94,32.98,76876.0,32.1798,32.2286,32.17,32.2091,76876.0
2023-09-14 12:55:00,32.99,33.01,32.96,33.0,33540.0,32.2188,32.2384,32.1895,32.2286,33540.0
2023-09-14 13:00:00,33.0,33.05,32.98,33.02,36383.0,32.2286,32.2774,32.2091,32.2481,36383.0
2023-09-14 13:05:00,33.01,33.01,32.98,33.0,37291.0,32.2384,32.2384,32.2091,32.2286,37291.0
2023-09-14 13:10:00,33.0,33.08,32.99,33.07,40120.0,32.2286,32.3067,32.2188,32.297,40120.0
2023-09-14 13:15:00,33.06,33.06,33.01,33.06,24649.0,32.2872,32.2872,32.2384,32.2872,24649.0
2023-09-14 13:20:00,33.06,33.1,33.03,33.04,38072.0,32.2872,32.3263,32.2579,32.2677,38072.0
2023-09-14 13:25:00,33.03,33.08,33.02,33.06,29707.0,32.2579,32.3067,32.2481,32.2872,29707.0
2023-09-14 13:30:00,33.06,33.11,33.06,33.11,17630.0,32.2872,32.336,32.2872,32.336,17630.0
2023-09-14 13:35:00,33.11,33.14,33.09,33.14,43313.0,32.336,32.3653,32.3165,32.3653,43313.0
2023-09-14 13:40:00,33.13,33.13,33.08,33.12,45232.0,32.3555,32.3555,32.3067,32.3458,45232.0
2023-09-14 13:45:00,33.12,33.12,33.04,33.06,36278.0,32.3458,32.3458,32.2677,32.2872,36278.0
2023-09-14 13:50:00,33.06,33.07,33.02,33.04,44077.0,32.2872,32.297,32.2481,32.2677,44077.0
2023-09-14 13:55:00,33.04,33.05,32.99,33.0,36123.0,32.2677,32.2774,32.2188,32.2286,36123.0
2023-09-14 14:00:00,32.99,33.04,32.98,33.01,18503.0,32.2188,32.2677,32.2091,32.2384,18503.0
2023-09-14 14:05:00,33.0,33.06,32.99,33.0,39741.0,32.2286,32.2872,32.2188,32.2286,39741.0
2023-09-14 14:10:00,33.01,33.04,32.99,33.02,20897.0,32.2384,32.2677,32.2188,32.2481,20897.0
2023-09-14 14:15:00,33.02,33.04,33.0,33.01,44056.0,32.2481,32.2677,32.2286,32.2384,44056.0
2023-09-14 14:20:00,33.01,33.06,33.0,33.01,30009.0,32.2384,32.2872,32.2286,32.2384,30009.0
2023-09-14 14:25:00,33.01,33.08,33.01,33.04,27422.0,32.2384,32.3067,32.2384,32.2677,27422.0
2023-09-14 14:30:00,33.03,33.12,33.01,33.1,93603.0,32.2579,32.3458,32.2384,32.3263,93603.0
2023-09-14 14:35:00,33.11,33.14,33.09,33.11,21473.0,32.336,32.3653,32.3165,32.336,21473.0
2023-09-14 14:40:00,33.12,33.17,33.1,33.16,61530.0,32.3458,32.3946,32.3263,32.3848,61530.0
2023-09-14 14:45:00,33.15,33.17,33.12,33.16,60696.0,32.3751,32.3946,32.3458,32.3848,60696.0
2023-09-14 14:50:00,33.16,33.18,33.12,33.16,41412.0,32.3848,32.4044,32.3458,32.3848,41412.0
2023-09-14 14:55:00,33.16,33.18,33.13,33.18,26658.0,32.3848,32.4044,32.3555,32.4044,26658.0
2023-09-14 15:00:00,33.18,33.25,33.17,33.25,55809.0,32.4044,32.4727,32.3946,32.4727,55809.0
2023-09-14 15:05:00,33.25,33.27,33.2,33.2,66408.0,32.4727,32.4923,32.4239,32.4239,66408.0
2023-09-14 15:10:00,33.2,33.23,33.18,33.19,26217.0,32.4239,32.4532,32.4044,32.4141,26217.0
2023-09-14 15:15:00,33.19,33.19,33.13,33.15,22926.0,32.4141,32.4141,32.3555,32.3751,22926.0
2023-09-14 15:20:00,33.14,33.15,33.11,33.11,37442.0,32.3653,32.3751,32.336,32.336,37442.0
2023-09-14 15:25:00,33.1,33.1,33.05,33.05,68655.0,32.3263,32.3263,32.2774,32.2774,68655.0
2023-09-14 15:30:00,33.04,33.05,32.98,33.04,134357.0,32.2677,32.2774,32.2091,32.2677,134357.0
2023-09-14 15:35:00,33.03,33.07,33.01,33.02,46413.0,32.2579,32.297,32.2384,32.2481,46413.0
2023-09-14 15:40:00,33.03,33.09,33.02,33.08,39459.0,32.2579,32.3165,32.2481,32.3067,39459.0
2023-09-14 15:45:00,33.08,33.08,33.01,33.02,74421.0,32.3067,32.3067,32.2384,32.2481,74421.0
2023-09-14 15:50:00,33.02,33.11,33.01,33.06,113859.0,32.2481,32.336,32.2384,32.2872,113859.0
2023-09-14 15:55:00,33.05,33.17,33.02,33.11,150492.0,32.2774,32.3946,32.2481,32.336,150492.0
2023-09-15 09:30:00,32.69,32.83,32.47,32.69,524076.0,31.9258,32.0626,31.711,31.9258,524076.0
2023-09-15 09:35:00,32.67,32.79,32.59,32.62,196871.0,31.9063,32.0235,31.8282,31.8575,196871.0
2023-09-15 09:40:00,32.61,32.68,32.49,32.65,229803.0,31.8477,31.9161,31.7305,31.8868,229803.0
2023-09-15 09:45:00,32.63,32.71,32.5,32.6,188057.0,31.8672,31.9454,31.7403,31.8379,188057.0
2023-09-15 09:50:00,32.59,32.63,32.47,32.56,194171.0,31.8282,31.8672,31.711,31.7989,194171.0
2023-09-15 09:55:00,32.56,32.63,32.44,32.5,129629.0,31.7989,31.8672,31.6817,31.7403,129629.0
2023-09-15 10:00:00,32.52,32.64,32.48,32.5,162814.0,31.7598,31.877,31.7207,31.7403,162814.0
2023-09-15 10:05:00,32.52,32.73,32.52,32.54,223029.0,31.7598,31.9649,31.7598,31.7793,223029.0
2023-09-15 10:10:00,32.54,32.66,32.37,32.38,212136.0,31.7793,31.8965,31.6133,31.6231,212136.0
2023-09-15 10:15:00,32.38,32.42,32.27,32.34,195121.0,31.6231,31.6621,31.5157,31.584,195121.0
2023-09-15 10:20:00,32.33,32.46,32.26,32.42,167303.0,31.5743,31.7012,31.5059,31.6621,167303.0
2023-09-15 10:25:00,32.4,32.4,32.25,32.33,181454.0,31.6426,31.6426,31.4961,31.5743,181454.0
2023-09-15 10:30:00,32.3,32.44,32.28,32.43,135460.0,31.545,31.6817,31.5254,31.6719,135460.0
2023-09-15 10:35:00,32.43,32.46,32.4,32.43,89578.0,31.6719,31.7012,31.6426,31.6719,89578.0
2023-09-15 10:40:00,32.44,32.44,32.32,32.34,67649.0,31.6817,31.6817,31.5645,31.584,67649.0
2023-09-15 10:45:00,32.35,32.38,32.26,32.29,100709.0,31.5938,31.6231,31.5059,31.5352,100709.0
2023-09-15 10:50:00,32.28,32.28,32.11,32.16,150517.0,31.5254,31.5254,31.3594,31.4082,150517.0
2023-09-15 10:55:00,32.17,32.18,32.03,32.04,183540.0,31.418,31.4278,31.2813,31.291,183540.0
2023-09-15 11:00:00,32.04,32.06,31.96,32.02,178842.0,31.291,31.3106,31.2129,31.2715,178842.0
2023-09-15 11:05:00,32.02,32.08,31.96,32.07,153591.0,31.2715,31.3301,31.2129,31.3203,153591.0
2023-09-15 11:10:00,32.06,32.08,31.93,31.94,168027.0,31.3106,31.3301,31.1836,31.1934,168027.0
2023-09-15 11:15:00,31.94,32.01,31.91,31.97,95425.0,31.1934,31.2617,31.1641,31.2227,95425.0
2023-09-15 11:20:00,31.99,32.0,31.91,31.99,84756.0,31.2422,31.252,31.1641,31.2422,84756.0
2023-09-15 11:25:00,32.01,32.03,31.94,32.03,118266.0,31.2617,31.2813,31.1934,31.2813,118266.0
2023-09-15 11:30:00,32.02,32.06,31.94,31.95,58376.0,31.2715,31.3106,31.1934,31.2031,58376.0
2023-09-15 11:35:00,31.95,31.98,31.91,31.96,44682.0,31.2031,31.2324,31.1641,31.2129,44682.0
2023-09-15 11:40:00,31.96,32.02,31.95,31.99,59630.0,31.2129,31.2715,31.2031,31.2422,59630.0
2023-09-15 11:45:00,31.98,32.0,31.95,31.99,44531.0,31.2324,31.252,31.2031,31.2422,44531.0
2023-09-15 11:50:00,32.0,32.01,31.92,31.98,44886.0,31.252,31.2617,31.1738,31.2324,44886.0
2023-09-15 11:55:00,31.98,32.01,31.91,31.97,43262.0,31.2324,31.2617,31.1641,31.2227,43262.0
2023-09-15 12:00:00,31.98,32.01,31.93,31.96,26511.0,31.2324,31.2617,31.1836,31.2129,26511.0
2023-09-15 12:05:00,31.97,32.02,31.97,32.0,72337.0,31.2227,31.2715,31.2227,31.252,72337.0
2023-09-15 12:10:00,31.99,32.01,31.93,31.98,135454.0,31.2422,31.2617,31.1836,31.2324,135454.0
2023-09-15 12:15:00,31.98,32.01,31.93,32.0,70643.0,31.2324,31.2617,31.1836,31.252,70643.0
2023-09-15 12:20:00,32.01,32.02,31.94,31.96,58323.0,31.2617,31.2715,31.1934,31.2129,58323.0
2023-09-15 12:25:00,31.96,31.97,31.89,31.91,103033.0,31.2129,31.2227,31.1445,31.1641,103033.0
2023-09-15 12:30:00,31.92,31.95,31.89,31.95,34572.0,31.1738,31.2031,31.1445,31.2031,34572.0
2023-09-15 12:35:00,31.95,31.96,31.9,31.96,28338.0,31.2031,31.2129,31.1543,31.2129,28338.0
2023-09-15 12:40:00,31.96,31.98,31.93,31.95,29595.0,31.2129,31.2324,31.1836,31.2031,29595.0
2023-09-15 12:45:00,31.93,31.95,31.91,31.95,27112.0,31.1836,31.2031,31.1641,31.2031,27112.0
2023-09-15 12:50:00,31.96,32.0,31.95,31.98,43232.0,31.2129,31.252,31.2031,31.2324,43232.0
2023-09-15 12:55:00,31.97,31.97,31.89,31.94,92853.0,31.2227,31.2227,31.1445,31.1934,92853.0
2023-09-15 13:00:00,31.94,31.95,31.8,31.8,153777.0,31.1934,31.2031,31.0566,31.0566,153777.0
2023-09-15 13:05:00,31.8,31.8,31.73,31.74,94938.0,31.0566,31.0566,30.9883,30.998,94938.0
2023-09-15 13:10:00,31.75,31.76,31.7,31.74,93433.0,31.0078,31.0176,30.959,30.998,93433.0
2023-09-15 13:15:00,31.74,31.76,31.72,31.72,70241.0,30.998,31.0176,30.9785,30.9785,70241.0
2023-09-15 13:20:00,31.73,31.73,31.66,31.7,161060.0,30.9883,30.9883,30.9199,30.959,161060.0
2023-09-15 13:25:00,31.7,31.72,31.68,31.69,108360.0,30.959,30.9785,30.9394,30.9492,108360.0
2023-09-15 13:30:00,31.68,31.71,31.61,31.7,132370.0,30.9394,30.9687,30.8711,30.959,132370.0
2023-09-15 13:35:00,31.69,31.81,31.68,31.8,89319.0,30.9492,31.0664,30.9394,31.0566,89319.0
2023-09-15 13:40:00,31.8,31.9,31.79,31.87,89062.0,31.0566,31.1543,31.0469,31.125,89062.0
2023-09-15 13:45:00,31.87,31.91,31.84,31.87,71224.0,31.125,31.1641,31.0957,31.125,71224.0
2023-09-15 13:50:00,31.89,31.93,31.86,31.91,39588.0,31.1445,31.1836,31.1152,31.1641,39588.0
2023-09-15 13:55:00,31.9,31.92,31.88,31.9,17300.0,31.1543,31.1738,31.1348,31.1543,17300.0
2023-09-15 14:00:00,31.9,31.9,31.84,31.88,74658.0,31.1543,31.1543,31.0957,31.1348,74658.0
2023-09-15 14:05:00,31.87,31.9,31.86,31.86,35075.0,31.125,31.1543,31.1152,31.1152,35075.0
2023-09-15 14:10:00,31.85,31.91,31.84,31.85,56256.0,31.1055,31.1641,31.0957,31.1055,56256.0
2023-09-15 14:15:00,31.84,31.89,31.83,31.86,31230.0,31.0957,31.1445,31.0859,31.1152,31230.0
2023-09-15 14:20:00,31.87,31.89,31.86,31.87,21100.0,31.125,31.1445,31.1152,31.125,21100.0
2023-09-15 14:25:00,31.86,31.89,31.84,31.88,36617.0,31.1152,31.1445,31.0957,31.1348,36617.0
2023-09-15 14:30:00,31.88,31.92,31.87,31.91,51503.0,31.1348,31.1738,31.125,31.1641,51503.0
2023-09-15 14:35:00,31.92,32.0,31.91,31.97,110031.0,31.1738,31.252,31.1641,31.2227,110031.0
2023-09-15 14:40:00,31.97,32.01,31.95,32.01,50272.0,31.2227,31.2617,31.2031,31.2617,50272.0
2023-09-15 14:45:00,32.0,32.06,32.0,32.05,46218.0,31.252,31.3106,31.252,31.3008,46218.0
2023-09-15 14:50:00,32.04,32.06,31.92,31.96,138680.0,31.291,31.3106,31.1738,31.2129,138680.0
2023-09-15 14:55:00,31.96,32.02,31.95,32.01,73837.0,31.2129,31.2715,31.2031,31.2617,73837.0
2023-09-15 15:00:00,32.01,32.02,31.95,31.96,20724.0,31.2617,31.2715,31.2031,31.2129,20724.0
2023-09-15 15:05:00,31.97,32.0,31.92,31.99,29618.0,31.2227,31.252,31.1738,31.2422,29618.0
2023-09-15 15:10:00,32.0,32.04,32.0,32.04,97816.0,31.252,31.291,31.252,31.291,97816.0
2023-09-15 15:15:00,32.04,32.07,32.02,32.06,63517.0,31.291,31.3203,31.2715,31.3106,63517.0
2023-09-15 15:20:00,32.05,32.06,32.0,32.0,85888.0,31.3008,31.3106,31.252,31.252,85888.0
2023-09-15 15:25:00,32.0,32.04,31.98,32.02,80204.0,31.252,31.291,31.2324,31.2715,80204.0
2023-09-15 15:30:00,32.03,32.06,31.98,32.0,92181.0,31.2813,31.3106,31.2324,31.252,92181.0
2023-09-15 15:35:00,32.0,32.02,31.89,31.89,94547.0,31.252,31.2715,31.1445,31.1445,94547.0
2023-09-15 15:40:00,31.9,31.93,31.87,31.88,108800.0,31.1543,31.1836,31.125,31.1348,108800.0
2023-09-15 15:45:00,31.87,31.92,31.85,31.88,73283.0,31.125,31.1738,31.1055,31.1348,73283.0
2023-09-15 15:50:00,31.89,32.05,31.89,32.01,142993.0,31.1445,31.3008,31.1445,31.2617,142993.0
2023-09-15 15:55:00,32.01,32.07,32.0,32.04,227309.0,31.2617,31.3203,31.252,31.291,227309.0
2023-09-18 09:30:00,32.09,32.1,31.85,32.02,275702.0,31.3399,31.3496,31.1055,31.2715,275702.0
2023-09-18 09:35:00,32.02,32.12,31.81,31.84,271264.0,31.2715,31.3692,31.0664,31.0957,271264.0
2023-09-18 09:40:00,31.84,31.92,31.51,31.58,286965.0,31.0957,31.1738,30.7734,30.8418,286965.0
2023-09-18 09:45:00,31.58,31.62,31.5,31.5,274962.0,30.8418,30.8808,30.7637,30.7637,274962.0
2023-09-18 09:50:00,31.51,31.76,31.47,31.69,212858.0,30.7734,31.0176,30.7344,30.9492,212858.0
2023-09-18 09:55:00,31.68,31.7,31.6,31.67,51290.0,30.9394,30.959,30.8613,30.9297,51290.0
2023-09-18 10:00:00,31.66,31.93,31.66,31.83,228284.0,30.9199,31.1836,30.9199,31.0859,228284.0
2023-09-18 10:05:00,31.82,31.88,31.69,31.82,106275.0,31.0762,31.1348,30.9492,31.0762,106275.0
2023-09-18 10:10:00,31.82,31.93,31.75,31.78,77041.0,31.0762,31.1836,31.0078,31.0371,77041.0
2023-09-18 10:15:00,31.79,31.89,31.79,31.87,60226.0,31.0469,31.1445,31.0469,31.125,60226.0
2023-09-18 10:20:00,31.88,31.92,31.82,31.84,77503.0,31.1348,31.1738,31.0762,31.0957,77503.0
2023-09-18 10:25:00,31.87,31.91,31.8,31.82,89464.0,31.125,31.1641,31.0566,31.0762,89464.0
2023-09-18 10:30:00,31.82,31.95,31.8,31.91,47680.0,31.0762,31.2031,31.0566,31.1641,47680.0
2023-09-18 10:35:00,31.92,31.98,31.73,31.74,71753.0,31.1738,31.2324,30.9883,30.998,71753.0
2023-09-18 10:40:00,31.76,31.76,31.68,31.73,66657.0,31.0176,31.0176,30.9394,30.9883,66657.0
2023-09-18 10:45:00,31.73,31.76,31.66,31.71,30456.0,30.9883,31.0176,30.9199,30.9687,30456.0
2023-09-18 10:50:00,31.7,31.74,31.65,31.71,39590.0,30.959,30.998,30.9101,30.9687,39590.0
2023-09-18 10:55:00,31.72,31.8,31.71,31.75,61419.0,30.9785,31.0566,30.9687,31.0078,61419.0
2023-09-18 11:00:00,31.75,31.81,31.74,31.78,24874.0,31.0078,31.0664,30.998,31.0371,24874.0
2023-09-18 11:05:00,31.79,31.8,31.72,31.72,25042.0,31.0469,31.0566,30.9785,30.9785,25042.0
2023-09-18 11:10:00,31.74,31.76,31.67,31.68,48656.0,30.998,31.0176,30.9297,30.9394,48656.0
2023-09-18 11:15:00,31.68,31.72,31.66,31.72,22972.0,30.9394,30.9785,30.9199,30.9785,22972.0
2023-09-18 11:20:00,31.71,31.75,31.68,31.74,63956.0,30.9687,31.0078,30.9394,30.998,63956.0
2023-09-18 11:25:00,31.74,31.75,31.69,31.75,24422.0,30.998,31.0078,30.9492,31.0078,24422.0
2023-09-18 11:30:00,31.75,31.83,31.74,31.81,45666.0,31.0078,31.0859,30.998,31.0664,45666.0
2023-09-18 11:35:00,31.81,31.83,31.73,31.81,111115.0,31.0664,31.0859,30.9883,31.0664,111115.0
2023-09-18 11:40:00,31.81,31.88,31.78,31.83,45548.0,31.0664,31.1348,31.0371,31.0859,45548.0
2023-09-18 11:45:00,31.84,31.85,31.81,31.81,25659.0,31.0957,31.1055,31.0664,31.0664,25659.0
2023-09-18 11:50:00,31.83,31.86,31.82,31.84,16210.0,31.0859,31.1152,31.0762,31.0957,16210.0
2023-09-18 11:55:00,31.85,31.86,31.81,31.85,12768.0,31.1055,31.1152,31.0664,31.1055,12768.0
2023-09-18 12:00:00,31.86,31.87,31.81,31.84,42070.0,31.1152,31.125,31.0664,31.0957,42070.0
2023-09-18 12:05:00,31.83,31.84,31.76,31.77,20510.0,31.0859,31.0957,31.0176,31.0273,20510.0
2023-09-18 12:10:00,31.77,31.77,31.72,31.73,23818.0,31.0273,31.0273,30.9785,30.9883,23818.0
2023-09-18 12:15:00,31.73,31.75,31.7,31.72,44040.0,30.9883,31.0078,30.959,30.9785,44040.0
2023-09-18 12:20:00,31.72,31.73,31.66,31.71,25952.0,30.9785,30.9883,30.9199,30.9687,25952.0
2023-09-18 12:25:00,31.72,31.77,31.71,31.73,32302.0,30.9785,31.0273,30.9687,30.9883,32302.0
2023-09-18 12:30:00,31.75,31.81,31.75,31.79,15664.0,31.0078,31.0664,31.0078,31.0469,15664.0
2023-09-18 12:35:00,31.8,31.81,31.76,31.78,16298.0,31.0566,31.0664,31.0176,31.0371,16298.0
2023-09-18 12:40:00,31.77,31.8,31.74,31.75,19719.0,31.0273,31.0566,30.998,31.0078,19719.0
2023-09-18 12:45:00,31.75,31.77,31.72,31.77,31675.0,31.0078,31.0273,30.9785,31.0273,31675.0
2023-09-18 12:50:00,31.77,31.79,31.75,31.76,30450.0,31.0273,31.0469,31.0078,31.0176,30450.0
2023-09-18 12:55:00,31.75,31.77,31.73,31.75,29380.0,31.0078,31.0273,30.9883,31.0078,29380.0
2023-09-18 13:00:00,31.75,31.82,31.75,31.78,31842.0,31.0078,31.0762,31.0078,31.0371,31842.0
2023-09-18 13:05:00,31.79,31.79,31.74,31.75,35115.0,31.0469,31.0469,30.998,31.0078,35115.0
2023-09-18 13:10:00,31.75,31.76,31.73,31.74,14468.0,31.0078,31.0176,30.9883,30.998,14468.0
2023-09-18 13:15:00,31.74,31.74,31.7,31.71,19416.0,30.998,30.998,30.959,30.9687,19416.0
2023-09-18 13:20:00,31.72,31.77,31.71,31.75,24251.0,30.9785,31.0273,30.9687,31.0078,24251.0
2023-09-18 13:25:00,31.75,31.78,31.71,31.71,12584.0,31.0078,31.0371,30.9687,30.9687,12584.0
2023-09-18 13:30:00,31.72,31.79,31.72,31.78,24830.0,30.9785,31.0469,30.9785,31.0371,24830.0
2023-09-18 13:35:00,31.78,31.79,31.76,31.76,11953.0,31.0371,31.0469,31.0176,31.0176,11953.0
2023-09-18 13:40:00,31.75,31.76,31.73,31.74,9736.0,31.0078,31.0176,30.9883,30.998,9736.0
2023-09-18 13:45:00,31.74,31.75,31.73,31.74,14819.0,30.998,31.0078,30.9883,30.998,14819.0
2023-09-18 13:50:00,31.74,31.74,31.68,31.69,22462.0,30.998,30.998,30.9394,30.9492,22462.0
2023-09-18 13:55:00,31.69,31.7,31.65,31.66,70748.0,30.9492,30.959,30.9101,30.9199,70748.0
2023-09-18 14:00:00,31.67,31.67,31.64,31.65,57271.0,30.9297,30.9297,30.9004,30.9101,57271.0
2023-09-18 14:05:00,31.65,31.65,31.6,31.61,38324.0,30.9101,30.9101,30.8613,30.8711,38324.0
2023-09-18 14:10:00,31.62,31.68,31.61,31.67,54558.0,30.8808,30.9394,30.8711,30.9297,54558.0
2023-09-18 14:15:00,31.68,31.71,31.67,31.67,57521.0,30.9394,30.9687,30.9297,30.9297,57521.0
2023-09-18 14:20:00,31.67,31.7,31.67,31.69,14709.0,30.9297,30.959,30.9297,30.9492,14709.0
2023-09-18 14:25:00,31.68,31.7,31.66,31.69,20525.0,30.9394,30.959,30.9199,30.9492,20525.0
2023-09-18 14:30:00,31.68,31.7,31.67,31.69,17241.0,30.9394,30.959,30.9297,30.9492,17241.0
2023-09-18 14:35:00,31.68,31.71,31.67,31.68,11983.0,30.9394,30.9687,30.9297,30.9394,11983.0
2023-09-18 14:40:00,31.68,31.71,31.67,31.7,14191.0,30.9394,30.9687,30.9297,30.959,14191.0
2023-09-18 14:45:00,31.7,31.71,31.68,31.68,14440.0,30.959,30.9687,30.9394,30.9394,14440.0
2023-09-18 14:50:00,31.67,31.68,31.55,31.56,56853.0,30.9297,30.9394,30.8125,30.8222,56853.0
2023-09-18 14:55:00,31.56,31.63,31.54,31.62,73012.0,30.8222,30.8906,30.8027,30.8808,73012.0
2023-09-18 15:00:00,31.61,31.65,31.61,31.64,18154.0,30.8711,30.9101,30.8711,30.9004,18154.0
2023-09-18 15:05:00,31.66,31.73,31.65,31.7,32037.0,30.9199,30.9883,30.9101,30.959,32037.0
2023-09-18 15:10:00,31.7,31.71,31.65,31.67,73414.0,30.959,30.9687,30.9101,30.9297,73414.0
2023-09-18 15:15:00,31.67,31.67,31.62,31.63,12150.0,30.9297,30.9297,30.8808,30.8906,12150.0
2023-09-18 15:20:00,31.63,31.63,31.56,31.58,16441.0,30.8906,30.8906,30.8222,30.8418,16441.0
2023-09-18 15:25:00,31.58,31.62,31.57,31.62,20103.0,30.8418,30.8808,30.832,30.8808,20103.0
2023-09-18 15:30:00,31.61,31.62,31.54,31.55,38874.0,30.8711,30.8808,30.8027,30.8125,38874.0
2023-09-18 15:35:00,31.55,31.57,31.5,31.51,51849.0,30.8125,30.832,30.7637,30.7734,51849.0
2023-09-18 15:40:00,31.5,31.56,31.49,31.5,89826.0,30.7637,30.8222,30.7539,30.7637,89826.0
2023-09-18 15:45:00,31.51,31.54,31.49,31.51,49335.0,30.7734,30.8027,30.7539,30.7734,49335.0
2023-09-18 15:50:00,31.5,31.51,31.42,31.43,185516.0,30.7637,30.7734,30.6855,30.6953,185516.0
2023-09-18 15:55:00,31.43,31.47,31.4,31.42,206686.0,30.6953,30.7344,30.666,30.6855,206686.0
2023-09-19 09:30:00,31.43,31.74,31.43,31.73,425939.0,30.7121,31.015,30.7121,31.0052,425939.0
2023-09-19 09:35:00,31.73,31.83,31.6,31.79,250347.0,31.0052,31.1029,30.8782,31.0639,250347.0
2023-09-19 09:40:00,31.79,31.85,31.45,31.49,265596.0,31.0639,31.1225,30.7316,30.7707,265596.0
2023-09-19 09:45:00,31.49,31.58,31.44,31.49,205848.0,30.7707,30.8587,30.7219,30.7707,205848.0
2023-09-19 09:50:00,31.49,31.51,31.29,31.31,187804.0,30.7707,30.7903,30.5753,30.5948,187804.0
2023-09-19 09:55:00,31.31,31.36,31.11,31.17,224160.0,30.5948,30.6437,30.3994,30.458,224160.0
2023-09-19 10:00:00,31.17,31.23,31.03,31.09,160788.0,30.458,30.5166,30.3212,30.3798,160788.0
2023-09-19 10:05:00,31.09,31.14,31.02,31.07,123410.0,30.3798,30.4287,30.3114,30.3603,123410.0
2023-09-19 10:10:00,31.08,31.18,31.01,31.12,161406.0,30.3701,30.4678,30.3017,30.4092,161406.0
2023-09-19 10:15:00,31.12,31.17,31.03,31.16,111943.0,30.4092,30.458,30.3212,30.4482,111943.0
2023-09-19 10:20:00,31.16,31.22,31.13,31.14,62367.0,30.4482,30.5069,30.4189,30.4287,62367.0
2023-09-19 10:25:00,31.15,31.22,31.14,31.2,107137.0,30.4385,30.5069,30.4287,30.4873,107137.0
2023-09-19 10:30:00,31.2,31.2,31.07,31.09,54619.0,30.4873,30.4873,30.3603,30.3798,54619.0
2023-09-19 10:35:00,31.09,31.15,31.03,31.04,78955.0,30.3798,30.4385,30.3212,30.331,78955.0
2023-09-19 10:40:00,31.04,31.14,31.03,31.12,49409.0,30.331,30.4287,30.3212,30.4092,49409.0
2023-09-19 10:45:00,31.11,31.17,31.01,31.05,88595.0,30.3994,30.458,30.3017,30.3408,88595.0
2023-09-19 10:50:00,31.04,31.08,31.02,31.05,63324.0,30.331,30.3701,30.3114,30.3408,63324.0
2023-09-19 10:55:00,31.06,31.08,31.01,31.03,44446.0,30.3505,30.3701,30.3017,30.3212,44446.0
2023-09-19 11:00:00,31.02,31.08,31.0,31.05,84994.0,30.3114,30.3701,30.2919,30.3408,84994.0
2023-09-19 11:05:00,31.07,31.09,30.95,30.97,206142.0,30.3603,30.3798,30.243,30.2626,206142.0
2023-09-19 11:10:00,30.97,31.0,30.91,30.97,88437.0,30.2626,30.2919,30.204,30.2626,88437.0
2023-09-19 11:15:00,30.97,30.97,30.88,30.91,113627.0,30.2626,30.2626,30.1746,30.204,113627.0
2023-09-19 11:20:00,30.91,30.95,30.9,30.92,31518.0,30.204,30.243,30.1942,30.2137,31518.0
2023-09-19 11:25:00,30.93,31.03,30.92,31.03,100247.0,30.2235,30.3212,30.2137,30.3212,100247.0
2023-09-19 11:30:00,31.03,31.06,30.99,31.05,67994.0,30.3212,30.3505,30.2821,30.3408,67994.0
2023-09-19 11:35:00,31.05,31.09,31.04,31.05,51519.0,30.3408,30.3798,30.331,30.3408,51519.0
2023-09-19 11:40:00,31.05,31.06,30.95,31.0,47999.0,30.3408,30.3505,30.243,30.2919,47999.0
2023-09-19 11:45:00,31.0,31.0,30.95,31.0,42730.0,30.2919,30.2919,30.243,30.2919,42730.0
2023-09-19 11:50:00,31.0,31.04,30.99,31.03,48382.0,30.2919,30.331,30.2821,30.3212,48382.0
2023-09-19 11:55:00,31.04,31.07,31.02,31.05,44163.0,30.331,30.3603,30.3114,30.3408,44163.0
2023-09-19 12:00:00,31.07,31.07,30.96,30.96,31613.0,30.3603,30.3603,30.2528,30.2528,31613.0
2023-09-19 12:05:00,30.96,30.97,30.87,30.91,62579.0,30.2528,30.2626,30.1649,30.204,62579.0
2023-09-19 12:10:00,30.92,30.94,30.89,30.93,43550.0,30.2137,30.2333,30.1844,30.2235,43550.0
2023-09-19 12:15:00,30.93,30.95,30.89,30.92,44838.0,30.2235,30.243,30.1844,30.2137,44838.0
2023-09-19 12:20:00,30.91,30.92,30.85,30.87,41360.0,30.204,30.2137,30.1453,30.1649,41360.0
2023-09-19 12:25:00,30.87,30.9,30.84,30.85,53005.0,30.1649,30.1942,30.1356,30.1453,53005.0
2023-09-19 12:30:00,30.84,30.85,30.79,30.8,60684.0,30.1356,30.1453,30.0867,30.0965,60684.0
2023-09-19 12:35:00,30.8,30.83,30.76,30.76,79752.0,30.0965,30.1258,30.0574,30.0574,79752.0
2023-09-19 12:40:00,30.77,30.79,30.74,30.75,28526.0,30.0672,30.0867,30.0378,30.0476,28526.0
2023-09-19 12:45:00,30.75,30.76,30.7,30.76,97876.0,30.0476,30.0574,29.9988,30.0574,97876.0
2023-09-19 12:50:00,30.76,30.79,30.73,30.78,67749.0,30.0574,30.0867,30.0281,30.0769,67749.0
2023-09-19 12:55:00,30.78,30.84,30.78,30.84,73481.0,30.0769,30.1356,30.0769,30.1356,73481.0
2023-09-19 13:00:00,30.84,30.87,30.82,30.87,35783.0,30.1356,30.1649,30.116,30.1649,35783.0
2023-09-19 13:05:00,30.87,30.88,30.83,30.87,38125.0,30.1649,30.1746,30.1258,30.1649,38125.0
2023-09-19 13:10:00,30.87,30.9,30.84,30.89,42760.0,30.1649,30.1942,30.1356,30.1844,42760.0
2023-09-19 13:15:00,30.88,30.9,30.85,30.89,22275.0,30.1746,30.1942,30.1453,30.1844,22275.0
2023-09-19 13:20:00,30.89,30.92,30.86,30.88,53867.0,30.1844,30.2137,30.1551,30.1746,53867.0
2023-09-19 13:25:00,30.88,30.88,30.84,30.87,42380.0,30.1746,30.1746,30.1356,30.1649,42380.0
2023-09-19 13:30:00,30.88,30.94,30.87,30.91,56802.0,30.1746,30.2333,30.1649,30.204,56802.0
2023-09-19 13:35:00,30.91,30.98,30.9,30.97,23252.0,30.204,30.2724,30.1942,30.2626,23252.0
2023-09-19 13:40:00,30.97,30.99,30.95,30.96,31158.0,30.2626,30.2821,30.243,30.2528,31158.0
2023-09-19 13:45:00,30.96,31.11,30.95,31.09,116608.0,30.2528,30.3994,30.243,30.3798,116608.0
2023-09-19 13:50:00,31.09,31.13,31.08,31.1,109290.0,30.3798,30.4189,30.3701,30.3896,109290.0
2023-09-19 13:55:00,31.1,31.1,31.05,31.07,41387.0,30.3896,30.3896,30.3408,30.3603,41387.0
2023-09-19 14:00:00,31.08,31.11,31.05,31.08,82036.0,30.3701,30.3994,30.3408,30.3701,82036.0
2023-09-19 14:05:00,31.09,31.1,31.05,31.06,33481.0,30.3798,30.3896,30.3408,30.3505,33481.0
2023-09-19 14:10:00,31.06,31.1,31.06,31.07,21797.0,30.3505,30.3896,30.3505,30.3603,21797.0
2023-09-19 14:15:00,31.06,31.06,31.02,31.04,42642.0,30.3505,30.3505,30.3114,30.331,42642.0
2023-09-19 14:20:00,31.05,31.07,31.03,31.04,17521.0,30.3408,30.3603,30.3212,30.331,17521.0
2023-09-19 14:25:00,31.04,31.06,31.01,31.01,22445.0,30.331,30.3505,30.3017,30.3017,22445.0
2023-09-19 14:30:00,31.01,31.08,31.01,31.07,28566.0,30.3017,30.3701,30.3017,30.3603,28566.0
2023-09-19 14:35:00,31.08,31.25,31.08,31.21,190648.0,30.3701,30.5362,30.3701,30.4971,190648.0
2023-09-19 14:40:00,31.21,31.24,31.18,31.2,63701.0,30.4971,30.5264,30.4678,30.4873,63701.0
2023-09-19 14:45:00,31.21,31.21,31.13,31.14,41656.0,30.4971,30.4971,30.4189,30.4287,41656.0
2023-09-19 14:50:00,31.15,31.15,31.07,31.09,104815.0,30.4385,30.4385,30.3603,30.3798,104815.0
2023-09-19 14:55:00,31.09,31.1,31.03,31.04,24255.0,30.3798,30.3896,30.3212,30.331,24255.0
2023-09-19 15:00:00,31.02,31.06,31.0,31.03,43868.0,30.3114,30.3505,30.2919,30.3212,43868.0
2023-09-19 15:05:00,31.04,31.04,31.02,31.03,12639.0,30.331,30.331,30.3114,30.3212,12639.0
2023-09-19 15:10:00,31.04,31.07,31.01,31.04,96479.0,30.331,30.3603,30.3017,30.331,96479.0
2023-09-19 15:15:00,31.04,31.06,31.01,31.04,48797.0,30.331,30.3505,30.3017,30.331,48797.0
2023-09-19 15:20:00,31.04,31.09,31.01,31.07,37952.0,30.331,30.3798,30.3017,30.3603,37952.0
2023-09-19 15:25:00,31.08,31.15,31.07,31.13,58931.0,30.3701,30.4385,30.3603,30.4189,58931.0
2023-09-19 15:30:00,31.12,31.14,31.07,31.11,40888.0,30.4092,30.4287,30.3603,30.3994,40888.0
2023-09-19 15:35:00,31.11,31.12,31.06,31.11,61915.0,30.3994,30.4092,30.3505,30.3994,61915.0
2023-09-19 15:40:00,31.1,31.17,31.09,31.16,80164.0,30.3896,30.458,30.3798,30.4482,80164.0
2023-09-19 15:45:00,31.16,31.21,31.14,31.14,71426.0,30.4482,30.4971,30.4287,30.4287,71426.0
2023-09-19 15:50:00,31.14,31.14,31.02,31.03,179847.0,30.4287,30.4287,30.3114,30.3212,179847.0
2023-09-19 15:55:00,31.03,31.08,30.99,31.02,221766.0,30.3212,30.3701,30.2821,30.3114,221766.0
2023-09-20 09:30:00,31.36,31.58,31.29,31.56,310398.0,30.6437,30.8587,30.5753,30.8391,310398.0
2023-09-20 09:35:00,31.57,31.69,31.37,31.68,364894.0,30.8489,30.9661,30.6535,30.9564,364894.0
2023-09-20 09:40:00,31.69,31.78,31.55,31.75,229135.0,30.9661,31.0541,30.8293,31.0248,229135.0
2023-09-20 09:45:00,31.75,31.85,31.75,31.84,295659.0,31.0248,31.1225,31.0248,31.1127,295659.0
2023-09-20 09:50:00,31.83,31.87,31.79,31.8,148767.0,31.1029,31.142,31.0639,31.0736,148767.0
2023-09-20 09:55:00,31.79,31.89,31.78,31.83,105461.0,31.0639,31.1616,31.0541,31.1029,105461.0
2023-09-20 10:00:00,31.83,31.94,31.79,31.88,193416.0,31.1029,31.2104,31.0639,31.1518,193416.0
2023-09-20 10:05:00,31.88,31.88,31.76,31.8,137169.0,31.1518,31.1518,31.0345,31.0736,137169.0
2023-09-20 10:10:00,31.79,31.79,31.58,31.63,112104.0,31.0639,31.0639,30.8587,30.9075,112104.0
2023-09-20 10:15:00,31.64,31.78,31.62,31.73,112092.0,30.9173,31.0541,30.8977,31.0052,112092.0
2023-09-20 10:20:00,31.73,31.77,31.68,31.68,40759.0,31.0052,31.0443,30.9564,30.9564,40759.0
2023-09-20 10:25:00,31.69,31.73,31.62,31.64,39781.0,30.9661,31.0052,30.8977,30.9173,39781.0
2023-09-20 10:30:00,31.65,31.69,31.61,31.69,71624.0,30.9271,30.9661,30.888,30.9661,71624.0
2023-09-20 10:35:00,31.68,31.68,31.56,31.57,61974.0,30.9564,30.9564,30.8391,30.8489,61974.0
2023-09-20 10:40:00,31.56,31.57,31.51,31.55,112120.0,30.8391,30.8489,30.7903,30.8293,112120.0
2023-09-20 10:45:00,31.55,31.6,31.5,31.52,147955.0,30.8293,30.8782,30.7805,30.8,147955.0
2023-09-20 10:50:00,31.51,31.54,31.51,31.51,17428.0,30.7903,30.8196,30.7903,30.7903,17428.0
2023-09-20 10:55:00,31.51,31.56,31.48,31.53,60218.0,30.7903,30.8391,30.7609,30.8098,60218.0
2023-09-20 11:00:00,31.53,31.6,31.51,31.52,46765.0,30.8098,30.8782,30.7903,30.8,46765.0
2023-09-20 11:05:00,31.53,31.61,31.51,31.6,43376.0,30.8098,30.888,30.7903,30.8782,43376.0
2023-09-20 11:10:00,31.59,31.68,31.59,31.64,76972.0,30.8684,30.9564,30.8684,30.9173,76972.0
2023-09-20 11:15:00,31.62,31.64,31.57,31.57,24560.0,30.8977,30.9173,30.8489,30.8489,24560.0
2023-09-20 11:20:00,31.57,31.57,31.52,31.55,25610.0,30.8489,30.8489,30.8,30.8293,25610.0
2023-09-20 11:25:00,31.54,31.56,31.49,31.49,19028.0,30.8196,30.8391,30.7707,30.7707,19028.0
2023-09-20 11:30:00,31.5,31.54,31.48,31.54,34221.0,30.7805,30.8196,30.7609,30.8196,34221.0
2023-09-20 11:35:00,31.55,31.56,31.47,31.48,50730.0,30.8293,30.8391,30.7512,30.7609,50730.0
2023-09-20 11:40:00,31.49,31.51,31.47,31.5,10781.0,30.7707,30.7903,30.7512,30.7805,10781.0
2023-09-20 11:45:00,31.47,31.5,31.45,31.48,23760.0,30.7512,30.7805,30.7316,30.7609,23760.0
2023-09-20 11:50:00,31.49,31.5,31.46,31.47,16955.0,30.7707,30.7805,30.7414,30.7512,16955.0
2023-09-20 11:55:00,31.48,31.5,31.47,31.49,7721.0,30.7609,30.7805,30.7512,30.7707,7721.0
2023-09-20 12:00:00,31.49,31.51,31.47,31.51,34996.0,30.7707,30.7903,30.7512,30.7903,34996.0
2023-09-20 12:05:00,31.5,31.5,31.44,31.46,52087.0,30.7805,30.7805,30.7219,30.7414,52087.0
2023-09-20 12:10:00,31.47,31.51,31.46,31.51,20990.0,30.7512,30.7903,30.7414,30.7903,20990.0
2023-09-20 12:15:00,31.51,31.53,31.5,31.5,22779.0,30.7903,30.8098,30.7805,30.7805,22779.0
2023-09-20 12:20:00,31.51,31.56,31.51,31.54,35549.0,30.7903,30.8391,30.7903,30.8196,35549.0
2023-09-20 12:25:00,31.54,31.57,31.51,31.56,52568.0,30.8196,30.8489,30.7903,30.8391,52568.0
2023-09-20 12:30:00,31.56,31.59,31.54,31.55,34842.0,30.8391,30.8684,30.8196,30.8293,34842.0
2023-09-20 12:35:00,31.56,31.57,31.54,31.55,25371.0,30.8391,30.8489,30.8196,30.8293,25371.0
2023-09-20 12:40:00,31.54,31.56,31.53,31.53,9564.0,30.8196,30.8391,30.8098,30.8098,9564.0
2023-09-20 12:45:00,31.53,31.53,31.49,31.5,19717.0,30.8098,30.8098,30.7707,30.7805,19717.0
2023-09-20 12:50:00,31.49,31.5,31.46,31.47,31441.0,30.7707,30.7805,30.7414,30.7512,31441.0
2023-09-20 12:55:00,31.46,31.48,31.45,31.46,24740.0,30.7414,30.7609,30.7316,30.7414,24740.0
2023-09-20 13:00:00,31.46,31.46,31.39,31.43,47388.0,30.7414,30.7414,30.673,30.7121,47388.0
2023-09-20 13:05:00,31.42,31.43,31.4,31.4,17650.0,30.7023,30.7121,30.6828,30.6828,17650.0
2023-09-20 13:10:00,31.4,31.41,31.36,31.38,37505.0,30.6828,30.6925,30.6437,30.6632,37505.0
2023-09-20 13:15:00,31.37,31.41,31.36,31.4,23229.0,30.6535,30.6925,30.6437,30.6828,23229.0
2023-09-20 13:20:00,31.41,31.45,31.4,31.42,30447.0,30.6925,30.7316,30.6828,30.7023,30447.0
2023-09-20 13:25:00,31.41,31.41,31.36,31.37,36458.0,30.6925,30.6925,30.6437,30.6535,36458.0
2023-09-20 13:30:00,31.36,31.38,31.35,31.37,50428.0,30.6437,30.6632,30.6339,30.6535,50428.0
2023-09-20 13:35:00,31.36,31.36,31.28,31.28,50536.0,30.6437,30.6437,30.5655,30.5655,50536.0
2023-09-20 13:40:00,31.28,31.32,31.25,31.32,44120.0,30.5655,30.6046,30.5362,30.6046,44120.0
2023-09-20 13:45:00,31.32,31.35,31.31,31.34,30467.0,30.6046,30.6339,30.5948,30.6241,30467.0
2023-09-20 13:50:00,31.34,31.43,31.33,31.43,34211.0,30.6241,30.7121,30.6144,30.7121,34211.0
2023-09-20 13:55:00,31.43,31.46,31.41,31.43,41308.0,30.7121,30.7414,30.6925,30.7121,41308.0
2023-09-20 14:00:00,31.4,31.42,31.0,31.12,297828.0,30.6828,30.7023,30.2919,30.4092,297828.0
2023-09-20 14:05:00,31.13,31.26,31.02,31.14,240130.0,30.4189,30.546,30.3114,30.4287,240130.0
2023-09-20 14:10:00,31.12,31.24,31.08,31.18,195509.0,30.4092,30.5264,30.3701,30.4678,195509.0
2023-09-20 14:15:00,31.17,31.31,31.12,31.24,165098.0,30.458,30.5948,30.4092,30.5264,165098.0
2023-09-20 14:20:00,31.24,31.31,31.17,31.3,96874.0,30.5264,30.5948,30.458,30.585,96874.0
2023-09-20 14:25:00,31.3,31.32,31.24,31.25,104870.0,30.585,30.6046,30.5264,30.5362,104870.0
2023-09-20 14:30:00,31.24,31.47,31.18,31.31,182061.0,30.5264,30.7512,30.4678,30.5948,182061.0
2023-09-20 14:35:00,31.3,31.46,31.3,31.37,140932.0,30.585,30.7414,30.585,30.6535,140932.0
2023-09-20 14:40:00,31.36,31.39,31.21,31.32,150243.0,30.6437,30.673,30.4971,30.6046,150243.0
2023-09-20 14:45:00,31.33,31.34,31.13,31.14,135668.0,30.6144,30.6241,30.4189,30.4287,135668.0
2023-09-20 14:50:00,31.13,31.15,31.0,31.05,129488.0,30.4189,30.4385,30.2919,30.3408,129488.0
2023-09-20 14:55:00,31.05,31.18,31.02,31.03,138510.0,30.3408,30.4678,30.3114,30.3212,138510.0
2023-09-20 15:00:00,31.02,31.1,30.96,31.01,96475.0,30.3114,30.3896,30.2528,30.3017,96475.0
2023-09-20 15:05:00,31.0,31.05,30.89,30.9,109601.0,30.2919,30.3408,30.1844,30.1942,109601.0
2023-09-20 15:10:00,30.91,30.95,30.67,30.68,179843.0,30.204,30.243,29.9694,29.9792,179843.0
2023-09-20 15:15:00,30.67,30.78,30.58,30.6,174323.0,29.9694,30.0769,29.8815,29.901,174323.0
2023-09-20 15:20:00,30.6,30.7,30.57,30.7,159787.0,29.901,29.9988,29.8717,29.9988,159787.0
2023-09-20 15:25:00,30.7,30.76,30.65,30.74,108341.0,29.9988,30.0574,29.9499,30.0378,108341.0
2023-09-20 15:30:00,30.74,30.75,30.5,30.51,169409.0,30.0378,30.0476,29.8033,29.8131,169409.0
2023-09-20 15:35:00,30.51,30.53,30.38,30.4,213937.0,29.8131,29.8326,29.6861,29.7056,213937.0
2023-09-20 15:40:00,30.4,30.42,30.25,30.27,201965.0,29.7056,29.7252,29.559,29.5786,201965.0
2023-09-20 15:45:00,30.27,30.32,30.17,30.28,239552.0,29.5786,29.6274,29.4809,29.5883,239552.0
2023-09-20 15:50:00,30.28,30.32,30.21,30.21,201102.0,29.5883,29.6274,29.5199,29.5199,201102.0
2023-09-20 15:55:00,30.21,30.25,30.07,30.1,352516.0,29.5199,29.559,29.3831,29.4125,352516.0
2023-09-21 09:30:00,29.39,29.42,29.1,29.24,554463.0,28.7187,28.748,28.4353,28.5721,554463.0
2023-09-21 09:35:00,29.24,29.51,29.12,29.15,324441.0,28.5721,28.8359,28.4548,28.4842,324441.0
2023-09-21 09:40:00,29.15,29.16,28.92,28.93,424776.0,28.4842,28.4939,28.2594,28.2692,424776.0
2023-09-21 09:45:00,28.93,29.09,28.92,29.01,191876.0,28.2692,28.4255,28.2594,28.3474,191876.0
2023-09-21 09:50:00,29.02,29.03,28.83,28.89,293393.0,28.3571,28.3669,28.1715,28.2301,293393.0
2023-09-21 09:55:00,28.88,28.88,28.79,28.82,240098.0,28.2203,28.2203,28.1324,28.1617,240098.0
2023-09-21 10:00:00,28.82,28.92,28.8,28.84,145325.0,28.1617,28.2594,28.1422,28.1812,145325.0
2023-09-21 10:05:00,28.85,29.08,28.82,29.07,487013.0,28.191,28.4158,28.1617,28.406,487013.0
2023-09-21 10:10:00,29.08,29.13,29.01,29.07,498839.0,28.4158,28.4646,28.3474,28.406,498839.0
2023-09-21 10:15:00,29.08,29.28,29.08,29.25,240969.0,28.4158,28.6112,28.4158,28.5819,240969.0
2023-09-21 10:20:00,29.24,29.34,29.2,29.22,141354.0,28.5721,28.6698,28.533,28.5526,141354.0
2023-09-21 10:25:00,29.21,29.22,29.12,29.14,78888.0,28.5428,28.5526,28.4548,28.4744,78888.0
2023-09-21 10:30:00,29.14,29.15,29.07,29.09,96842.0,28.4744,28.4842,28.406,28.4255,96842.0
2023-09-21 10:35:00,29.08,29.22,29.07,29.2,71908.0,28.4158,28.5526,28.406,28.533,71908.0
2023-09-21 10:40:00,29.21,29.26,29.17,29.17,77687.0,28.5428,28.5916,28.5037,28.5037,77687.0
2023-09-21 10:45:00,29.16,29.18,29.12,29.14,60332.0,28.4939,28.5135,28.4548,28.4744,60332.0
2023-09-21 10:50:00,29.14,29.14,29.04,29.04,93436.0,28.4744,28.4744,28.3767,28.3767,93436.0
2023-09-21 10:55:00,29.04,29.06,28.96,28.98,106021.0,28.3767,28.3962,28.2985,28.318,106021.0
2023-09-21 11:00:00,28.98,29.01,28.96,29.01,62239.0,28.318,28.3474,28.2985,28.3474,62239.0
2023-09-21 11:05:00,29.01,29.09,29.0,29.01,72318.0,28.3474,28.4255,28.3376,28.3474,72318.0
2023-09-21 11:10:00,29.01,29.02,28.91,28.95,45551.0,28.3474,28.3571,28.2496,28.2887,45551.0
2023-09-21 11:15:00,28.95,28.97,28.9,28.92,69423.0,28.2887,28.3083,28.2399,28.2594,69423.0
2023-09-21 11:20:00,28.92,29.0,28.89,28.96,95150.0,28.2594,28.3376,28.2301,28.2985,95150.0
2023-09-21 11:25:00,28.96,28.98,28.93,28.94,39055.0,28.2985,28.318,28.2692,28.279,39055.0
2023-09-21 11:30:00,28.94,29.2,28.92,29.17,108930.0,28.279,28.533,28.2594,28.5037,108930.0
2023-09-21 11:35:00,29.17,29.18,29.09,29.13,62762.0,28.5037,28.5135,28.4255,28.4646,62762.0
2023-09-21 11:40:00,29.12,29.15,29.06,29.12,80077.0,28.4548,28.4842,28.3962,28.4548,80077.0
2023-09-21 11:45:00,29.12,29.22,29.11,29.21,97029.0,28.4548,28.5526,28.4451,28.5428,97029.0
2023-09-21 11:50:00,29.21,29.23,29.14,29.15,63176.0,28.5428,28.5623,28.4744,28.4842,63176.0
2023-09-21 11:55:00,29.15,29.22,29.12,29.15,112996.0,28.4842,28.5526,28.4548,28.4842,112996.0
2023-09-21 12:00:00,29.15,29.15,29.02,29.05,36665.0,28.4842,28.4842,28.3571,28.3864,36665.0
2023-09-21 12:05:00,29.05,29.08,29.02,29.06,74550.0,28.3864,28.4158,28.3571,28.3962,74550.0
2023-09-21 12:10:00,29.05,29.06,28.97,29.0,96162.0,28.3864,28.3962,28.3083,28.3376,96162.0
2023-09-21 12:15:00,29.0,29.07,28.98,29.07,40418.0,28.3376,28.406,28.318,28.406,40418.0
2023-09-21 12:20:00,29.06,29.09,29.04,29.08,80772.0,28.3962,28.4255,28.3767,28.4158,80772.0
2023-09-21 12:25:00,29.06,29.08,29.02,29.07,40532.0,28.3962,28.4158,28.3571,28.406,40532.0
2023-09-21 12:30:00,29.07,29.13,29.05,29.12,50754.0,28.406,28.4646,28.3864,28.4548,50754.0
2023-09-21 12:35:00,29.11,29.12,28.99,29.0,49285.0,28.4451,28.4548,28.3278,28.3376,49285.0
2023-09-21 12:40:00,29.0,29.03,28.96,28.98,58467.0,28.3376,28.3669,28.2985,28.318,58467.0
2023-09-21 12:45:00,28.98,29.06,28.98,29.05,63589.0,28.318,28.3962,28.318,28.3864,63589.0
2023-09-21 12:50:00,29.05,29.11,29.02,29.05,59145.0,28.3864,28.4451,28.3571,28.3864,59145.0
2023-09-21 12:55:00,29.04,29.04,29.01,29.03,32187.0,28.3767,28.3767,28.3474,28.3669,32187.0
2023-09-21 13:00:00,29.02,29.08,28.99,29.06,41438.0,28.3571,28.4158,28.3278,28.3962,41438.0
2023-09-21 13:05:00,29.07,29.15,29.06,29.11,67356.0,28.406,28.4842,28.3962,28.4451,67356.0
2023-09-21 13:10:00,29.12,29.23,29.11,29.23,81423.0,28.4548,28.5623,28.4451,28.5623,81423.0
2023-09-21 13:15:00,29.23,29.32,29.22,29.28,188155.0,28.5623,28.6503,28.5526,28.6112,188155.0
2023-09-21 13:20:00,29.29,29.3,29.23,29.27,111469.0,28.621,28.6307,28.5623,28.6014,111469.0
2023-09-21 13:25:00,29.26,29.33,29.26,29.29,63997.0,28.5916,28.66,28.5916,28.621,63997.0
2023-09-21 13:30:00,29.29,29.35,29.28,29.31,110728.0,28.621,28.6796,28.6112,28.6405,110728.0
2023-09-21 13:35:00,29.31,29.38,29.3,29.3,62009.0,28.6405,28.7089,28.6307,28.6307,62009.0
2023-09-21 13:40:00,29.3,29.34,29.24,29.27,33568.0,28.6307,28.6698,28.5721,28.6014,33568.0
2023-09-21 13:45:00,29.26,29.28,29.24,29.26,20793.0,28.5916,28.6112,28.5721,28.5916,20793.0
2023-09-21 13:50:00,29.26,29.29,29.24,29.27,67558.0,28.5916,28.621,28.5721,28.6014,67558.0
2023-09-21 13:55:00,29.27,29.28,29.21,29.26,58742.0,28.6014,28.6112,28.5428,28.5916,58742.0
2023-09-21 14:00:00,29.27,29.28,29.17,29.18,28811.0,28.6014,28.6112,28.5037,28.5135,28811.0
2023-09-21 14:05:00,29.17,29.24,29.17,29.19,60810.0,28.5037,28.5721,28.5037,28.5232,60810.0
2023-09-21 14:10:00,29.19,29.25,29.18,29.21,60683.0,28.5232,28.5819,28.5135,28.5428,60683.0
2023-09-21 14:15:00,29.2,29.2,29.16,29.17,51449.0,28.533,28.533,28.4939,28.5037,51449.0
2023-09-21 14:20:00,29.17,29.18,29.14,29.18,44072.0,28.5037,28.5135,28.4744,28.5135,44072.0
2023-09-21 14:25:00,29.18,29.18,29.07,29.1,104148.0,28.5135,28.5135,28.406,28.4353,104148.0
2023-09-21 14:30:00,29.09,29.11,29.04,29.06,36983.0,28.4255,28.4451,28.3767,28.3962,36983.0
2023-09-21 14:35:00,29.07,29.17,29.05,29.12,71184.0,28.406,28.5037,28.3864,28.4548,71184.0
2023-09-21 14:40:00,29.12,29.14,29.09,29.1,33250.0,28.4548,28.4744,28.4255,28.4353,33250.0
2023-09-21 14:45:00,29.11,29.11,29.07,29.08,74877.0,28.4451,28.4451,28.406,28.4158,74877.0
2023-09-21 14:50:00,29.08,29.09,29.04,29.07,38492.0,28.4158,28.4255,28.3767,28.406,38492.0
2023-09-21 14:55:00,29.07,29.08,29.02,29.03,61834.0,28.406,28.4158,28.3571,28.3669,61834.0
2023-09-21 15:00:00,29.02,29.09,29.0,29.06,66374.0,28.3571,28.4255,28.3376,28.3962,66374.0
2023-09-21 15:05:00,29.06,29.07,29.01,29.04,32359.0,28.3962,28.406,28.3474,28.3767,32359.0
2023-09-21 15:10:00,29.04,29.06,28.96,28.99,86958.0,28.3767,28.3962,28.2985,28.3278,86958.0
2023-09-21 15:15:00,28.98,28.98,28.91,28.95,67185.0,28.318,28.318,28.2496,28.2887,67185.0
2023-09-21 15:20:00,28.95,28.99,28.95,28.96,32976.0,28.2887,28.3278,28.2887,28.2985,32976.0
2023-09-21 15:25:00,28.96,28.97,28.87,28.92,109215.0,28.2985,28.3083,28.2106,28.2594,109215.0
2023-09-21 15:30:00,28.91,28.95,28.86,28.9,173360.0,28.2496,28.2887,28.2008,28.2399,173360.0
2023-09-21 15:35:00,28.9,28.97,28.89,28.92,48851.0,28.2399,28.3083,28.2301,28.2594,48851.0
2023-09-21 15:40:00,28.92,28.93,28.85,28.89,159879.0,28.2594,28.2692,28.191,28.2301,159879.0
2023-09-21 15:45:00,28.88,28.93,28.86,28.86,85779.0,28.2203,28.2692,28.2008,28.2008,85779.0
2023-09-21 15:50:00,28.86,28.86,28.77,28.81,216490.0,28.2008,28.2008,28.1128,28.1519,216490.0
2023-09-21 15:55:00,28.81,28.82,28.66,28.67,319663.0,28.1519,28.1617,28.0054,28.0151,319663.0
2023-09-22 09:30:00,28.87,29.27,28.87,29.12,537160.0,28.2106,28.6014,28.2106,28.4548,537160.0
2023-09-22 09:35:00,29.12,29.22,29.05,29.12,265954.0,28.4548,28.5526,28.3864,28.4548,265954.0
2023-09-22 09:40:00,29.13,29.13,28.83,28.9,312188.0,28.4646,28.4646,28.1715,28.2399,312188.0
2023-09-22 09:45:00,28.88,28.99,28.83,28.9,201031.0,28.2203,28.3278,28.1715,28.2399,201031.0
2023-09-22 09:50:00,28.9,28.94,28.67,28.69,230129.0,28.2399,28.279,28.0151,28.0347,230129.0
2023-09-22 09:55:00,28.7,28.84,28.68,28.83,161318.0,28.0444,28.1812,28.0249,28.1715,161318.0
2023-09-22 10:00:00,28.82,28.91,28.72,28.91,229920.0,28.1617,28.2496,28.064,28.2496,229920.0
2023-09-22 10:05:00,28.91,29.03,28.87,28.95,244991.0,28.2496,28.3669,28.2106,28.2887,244991.0
2023-09-22 10:10:00,28.95,28.98,28.74,28.74,138338.0,28.2887,28.318,28.0835,28.0835,138338.0
2023-09-22 10:15:00,28.74,28.78,28.69,28.78,180076.0,28.0835,28.1226,28.0347,28.1226,180076.0
2023-09-22 10:20:00,28.78,28.94,28.77,28.93,109650.0,28.1226,28.279,28.1128,28.2692,109650.0
2023-09-22 10:25:00,28.93,28.94,28.86,28.92,55494.0,28.2692,28.279,28.2008,28.2594,55494.0
2023-09-22 10:30:00,28.92,29.1,28.92,29.09,192128.0,28.2594,28.4353,28.2594,28.4255,192128.0
2023-09-22 10:35:00,29.1,29.1,28.99,29.01,109226.0,28.4353,28.4353,28.3278,28.3474,109226.0
2023-09-22 10:40:00,29.0,29.0,28.94,28.98,50511.0,28.3376,28.3376,28.279,28.318,50511.0
2023-09-22 10:45:00,28.99,29.01,28.96,28.99,48834.0,28.3278,28.3474,28.2985,28.3278,48834.0
2023-09-22 10:50:00,28.98,29.0,28.94,28.98,75048.0,28.318,28.3376,28.279,28.318,75048.0
2023-09-22 10:55:00,28.97,29.05,28.97,29.05,156341.0,28.3083,28.3864,28.3083,28.3864,156341.0
2023-09-22 11:00:00,29.05,29.07,28.85,28.87,180582.0,28.3864,28.406,28.191,28.2106,180582.0
2023-09-22 11:05:00,28.87,28.93,28.82,28.82,84700.0,28.2106,28.2692,28.1617,28.1617,84700.0
2023-09-22 11:10:00,28.81,28.85,28.78,28.8,65839.0,28.1519,28.191,28.1226,28.1422,65839.0
2023-09-22 11:15:00,28.81,28.84,28.76,28.78,78415.0,28.1519,28.1812,28.1031,28.1226,78415.0
2023-09-22 11:20:00,28.79,28.82,28.73,28.79,28942.0,28.1324,28.1617,28.0738,28.1324,28942.0
2023-09-22 11:25:00,28.78,28.87,28.77,28.87,60665.0,28.1226,28.2106,28.1128,28.2106,60665.0
2023-09-22 11:30:00,28.86,28.87,28.79,28.83,108057.0,28.2008,28.2106,28.1324,28.1715,108057.0
2023-09-22 11:35:00,28.84,28.94,28.83,28.94,64525.0,28.1812,28.279,28.1715,28.279,64525.0
2023-09-22 11:40:00,28.94,28.94,28.78,28.81,46038.0,28.279,28.279,28.1226,28.1519,46038.0
2023-09-22 11:45:00,28.8,28.86,28.8,28.83,41428.0,28.1422,28.2008,28.1422,28.1715,41428.0
2023-09-22 11:50:00,28.84,28.88,28.79,28.82,52127.0,28.1812,28.2203,28.1324,28.1617,52127.0
2023-09-22 11:55:00,28.82,28.82,28.72,28.73,71602.0,28.1617,28.1617,28.064,28.0738,71602.0
2023-09-22 12:00:00,28.72,28.74,28.66,28.68,54254.0,28.064,28.0835,28.0054,28.0249,54254.0
2023-09-22 12:05:00,28.68,28.73,28.65,28.68,106858.0,28.0249,28.0738,27.9956,28.0249,106858.0
2023-09-22 12:10:00,28.68,28.72,28.65,28.72,41862.0,28.0249,28.064,27.9956,28.064,41862.0
2023-09-22 12:15:00,28.71,28.81,28.69,28.8,64638.0,28.0542,28.1519,28.0347,28.1422,64638.0
2023-09-22 12:20:00,28.8,28.81,28.77,28.8,29329.0,28.1422,28.1519,28.1128,28.1422,29329.0
2023-09-22 12:25:00,28.78,28.79,28.74,28.77,59594.0,28.1226,28.1324,28.0835,28.1128,59594.0
2023-09-22 12:30:00,28.77,28.79,28.76,28.78,77127.0,28.1128,28.1324,28.1031,28.1226,77127.0
2023-09-22 12:35:00,28.79,28.89,28.77,28.89,34898.0,28.1324,28.2301,28.1128,28.2301,34898.0
2023-09-22 12:40:00,28.89,28.91,28.82,28.84,84449.0,28.2301,28.2496,28.1617,28.1812,84449.0
2023-09-22 12:45:00,28.84,28.85,28.77,28.79,46404.0,28.1812,28.191,28.1128,28.1324,46404.0
2023-09-22 12:50:00,28.79,28.8,28.76,28.76,53691.0,28.1324,28.1422,28.1031,28.1031,53691.0
2023-09-22 12:55:00,28.77,28.81,28.77,28.77,25589.0,28.1128,28.1519,28.1128,28.1128,25589.0
2023-09-22 13:00:00,28.78,28.81,28.76,28.81,14365.0,28.1226,28.1519,28.1031,28.1519,14365.0
2023-09-22 13:05:00,28.82,28.85,28.8,28.81,23956.0,28.1617,28.191,28.1422,28.1519,23956.0
2023-09-22 13:10:00,28.81,28.86,28.78,28.83,10287.0,28.1519,28.2008,28.1226,28.1715,10287.0
2023-09-22 13:15:00,28.84,28.85,28.79,28.81,30138.0,28.1812,28.191,28.1324,28.1519,30138.0
2023-09-22 13:20:00,28.81,28.82,28.66,28.7,73544.0,28.1519,28.1617,28.0054,28.0444,73544.0
2023-09-22 13:25:00,28.71,28.71,28.65,28.69,87391.0,28.0542,28.0542,27.9956,28.0347,87391.0
2023-09-22 13:30:00,28.69,28.71,28.64,28.7,47838.0,28.0347,28.0542,27.9858,28.0444,47838.0
2023-09-22 13:35:00,28.7,28.74,28.59,28.64,92120.0,28.0444,28.0835,27.937,27.9858,92120.0
2023-09-22 13:40:00,28.65,28.65,28.56,28.59,187803.0,27.9956,27.9956,27.9076,27.937,187803.0
2023-09-22 13:45:00,28.58,28.61,28.56,28.6,37888.0,27.9272,27.9565,27.9076,27.9467,37888.0
2023-09-22 13:50:00,28.59,28.65,28.58,28.61,92111.0,27.937,27.9956,27.9272,27.9565,92111.0
2023-09-22 13:55:00,28.62,28.65,28.59,28.62,28716.0,27.9663,27.9956,27.937,27.9663,28716.0
2023-09-22 14:00:00,28.62,28.63,28.57,28.6,38641.0,27.9663,27.976,27.9174,27.9467,38641.0
2023-09-22 14:05:00,28.59,28.63,28.56,28.58,26598.0,27.937,27.976,27.9076,27.9272,26598.0
2023-09-22 14:10:00,28.59,28.59,28.47,28.5,149030.0,27.937,27.937,27.8197,27.849,149030.0
2023-09-22 14:15:00,28.49,28.51,28.4,28.42,109120.0,27.8392,27.8588,27.7513,27.7708,109120.0
2023-09-22 14:20:00,28.43,28.5,28.42,28.49,73140.0,27.7806,27.849,27.7708,27.8392,73140.0
2023-09-22 14:25:00,28.49,28.55,28.47,28.47,54433.0,27.8392,27.8979,27.8197,27.8197,54433.0
2023-09-22 14:30:00,28.47,28.51,28.44,28.5,40580.0,27.8197,27.8588,27.7904,27.849,40580.0
2023-09-22 14:35:00,28.5,28.53,28.45,28.47,34199.0,27.849,27.8783,27.8001,27.8197,34199.0
2023-09-22 14:40:00,28.47,28.49,28.43,28.44,43540.0,27.8197,27.8392,27.7806,27.7904,43540.0
2023-09-22 14:45:00,28.45,28.54,28.43,28.52,31342.0,27.8001,27.8881,27.7806,27.8685,31342.0
2023-09-22 14:50:00,28.53,28.54,28.48,28.52,32260.0,27.8783,27.8881,27.8295,27.8685,32260.0
2023-09-22 14:55:00,28.52,28.55,28.5,28.54,58315.0,27.8685,27.8979,27.849,27.8881,58315.0
2023-09-22 15:00:00,28.54,28.68,28.52,28.64,108218.0,27.8881,28.0249,27.8685,27.9858,108218.0
2023-09-22 15:05:00,28.64,28.83,28.62,28.83,186620.0,27.9858,28.1715,27.9663,28.1715,186620.0
2023-09-22 15:10:00,28.82,28.84,28.78,28.81,65522.0,28.1617,28.1812,28.1226,28.1519,65522.0
2023-09-22 15:15:00,28.82,28.87,28.8,28.84,90300.0,28.1617,28.2106,28.1422,28.1812,90300.0
2023-09-22 15:20:00,28.84,28.92,28.8,28.86,79397.0,28.1812,28.2594,28.1422,28.2008,79397.0
2023-09-22 15:25:00,28.86,28.86,28.8,28.8,50799.0,28.2008,28.2008,28.1422,28.1422,50799.0
2023-09-22 15:30:00,28.81,28.86,28.73,28.73,91030.0,28.1519,28.2008,28.0738,28.0738,91030.0
2023-09-22 15:35:00,28.72,28.74,28.69,28.72,50368.0,28.064,28.0835,28.0347,28.064,50368.0
2023-09-22 15:40:00,28.72,28.72,28.58,28.59,52619.0,28.064,28.064,27.9272,27.937,52619.0
2023-09-22 15:45:00,28.59,28.64,28.52,28.56,124102.0,27.937,27.9858,27.8685,27.9076,124102.0
2023-09-22 15:50:00,28.55,28.55,28.41,28.43,123590.0,27.8979,27.8979,27.7611,27.7806,123590.0
2023-09-22 15:55:00,28.43,28.49,28.39,28.42,290670.0,27.7806,27.8392,27.7415,27.7708,290670.0
2023-09-25 09:30:00,27.96,28.1,27.88,27.99,842258.0,27.3213,27.4581,27.2432,27.3507,842258.0
2023-09-25 09:35:00,27.99,28.16,27.96,28.14,342485.0,27.3507,27.5168,27.3213,27.4972,342485.0
2023-09-25 09:40:00,28.15,28.41,28.15,28.39,300239.0,27.507,27.7611,27.507,27.7415,300239.0
2023-09-25 09:45:00,28.4,28.47,28.34,28.43,136090.0,27.7513,27.8197,27.6927,27.7806,136090.0
2023-09-25 09:50:00,28.44,28.64,28.44,28.6,174211.0,27.7904,27.9858,27.7904,27.9467,174211.0
2023-09-25 09:55:00,28.6,28.7,28.57,28.69,168480.0,27.9467,28.0444,27.9174,28.0347,168480.0
2023-09-25 10:00:00,28.68,28.72,28.48,28.53,224086.0,28.0249,28.064,27.8295,27.8783,224086.0
2023-09-25 10:05:00,28.53,28.56,28.39,28.45,91678.0,27.8783,27.9076,27.7415,27.8001,91678.0
2023-09-25 10:10:00,28.45,28.53,28.42,28.47,89047.0,27.8001,27.8783,27.7708,27.8197,89047.0
2023-09-25 10:15:00,28.46,28.52,28.37,28.41,99222.0,27.8099,27.8685,27.722,27.7611,99222.0
2023-09-25 10:20:00,28.4,28.48,28.35,28.36,66364.0,27.7513,27.8295,27.7024,27.7122,66364.0
2023-09-25 10:25:00,28.35,28.38,28.24,28.36,86486.0,27.7024,27.7317,27.5949,27.7122,86486.0
2023-09-25 10:30:00,28.36,28.46,28.31,28.43,147043.0,27.7122,27.8099,27.6633,27.7806,147043.0
2023-09-25 10:35:00,28.44,28.49,28.4,28.45,99740.0,27.7904,27.8392,27.7513,27.8001,99740.0
2023-09-25 10:40:00,28.44,28.44,28.34,28.36,27612.0,27.7904,27.7904,27.6927,27.7122,27612.0
2023-09-25 10:45:00,28.36,28.41,28.34,28.37,46097.0,27.7122,27.7611,27.6927,27.722,46097.0
2023-09-25 10:50:00,28.37,28.38,28.27,28.28,93828.0,27.722,27.7317,27.6243,27.634,93828.0
2023-09-25 10:55:00,28.27,28.32,28.25,28.28,54861.0,27.6243,27.6731,27.6047,27.634,54861.0
2023-09-25 11:00:00,28.29,28.4,28.28,28.4,36582.0,27.6438,27.7513,27.634,27.7513,36582.0
2023-09-25 11:05:00,28.4,28.57,28.39,28.55,106133.0,27.7513,27.9174,27.7415,27.8979,106133.0
2023-09-25 11:10:00,28.56,28.6,28.51,28.59,110220.0,27.9076,27.9467,27.8588,27.937,110220.0
2023-09-25 11:15:00,28.59,28.78,28.59,28.77,351523.0,27.937,28.1226,27.937,28.1128,351523.0
2023-09-25 11:20:00,28.78,28.8,28.7,28.76,93998.0,28.1226,28.1422,28.0444,28.1031,93998.0
2023-09-25 11:25:00,28.77,28.77,28.63,28.63,69715.0,28.1128,28.1128,27.976,27.976,69715.0
2023-09-25 11:30:00,28.64,28.72,28.64,28.69,52824.0,27.9858,28.064,27.9858,28.0347,52824.0
2023-09-25 11:35:00,28.69,28.72,28.64,28.65,21106.0,28.0347,28.064,27.9858,27.9956,21106.0
2023-09-25 11:40:00,28.62,28.78,28.62,28.76,103702.0,27.9663,28.1226,27.9663,28.1031,103702.0
2023-09-25 11:45:00,28.76,28.8,28.71,28.73,93858.0,28.1031,28.1422,28.0542,28.0738,93858.0
2023-09-25 11:50:00,28.74,28.82,28.72,28.81,79367.0,28.0835,28.1617,28.064,28.1519,79367.0
2023-09-25 11:55:00,28.81,28.85,28.73,28.76,103104.0,28.1519,28.191,28.0738,28.1031,103104.0
2023-09-25 12:00:00,28.76,28.79,28.7,28.73,88823.0,28.1031,28.1324,28.0444,28.0738,88823.0
2023-09-25 12:05:00,28.73,28.76,28.72,28.74,105274.0,28.0738,28.1031,28.064,28.0835,105274.0
2023-09-25 12:10:00,28.73,28.8,28.72,28.78,24908.0,28.0738,28.1422,28.064,28.1226,24908.0
2023-09-25 12:15:00,28.8,28.94,28.78,28.94,57168.0,28.1422,28.279,28.1226,28.279,57168.0
2023-09-25 12:20:00,28.93,28.96,28.88,28.96,65118.0,28.2692,28.2985,28.2203,28.2985,65118.0
2023-09-25 12:25:00,28.95,28.98,28.93,28.96,87393.0,28.2887,28.318,28.2692,28.2985,87393.0
2023-09-25 12:30:00,28.96,28.99,28.93,28.93,69648.0,28.2985,28.3278,28.2692,28.2692,69648.0
2023-09-25 12:35:00,28.93,28.95,28.88,28.89,53053.0,28.2692,28.2887,28.2203,28.2301,53053.0
2023-09-25 12:40:00,28.89,28.95,28.89,28.92,97438.0,28.2301,28.2887,28.2301,28.2594,97438.0
2023-09-25 12:45:00,28.93,28.98,28.91,28.94,25254.0,28.2692,28.318,28.2496,28.279,25254.0
2023-09-25 12:50:00,28.94,28.94,28.79,28.89,96503.0,28.279,28.279,28.1324,28.2301,96503.0
2023-09-25 12:55:00,28.89,28.9,28.82,28.89,50545.0,28.2301,28.2399,28.1617,28.2301,50545.0
2023-09-25 13:00:00,28.88,28.88,28.81,28.83,59203.0,28.2203,28.2203,28.1519,28.1715,59203.0
2023-09-25 13:05:00,28.82,28.93,28.82,28.91,25824.0,28.1617,28.2692,28.1617,28.2496,25824.0
2023-09-25 13:10:00,28.92,28.99,28.9,28.96,35175.0,28.2594,28.3278,28.2399,28.2985,35175.0
2023-09-25 13:15:00,28.97,28.98,28.93,28.93,16141.0,28.3083,28.318,28.2692,28.2692,16141.0
2023-09-25 13:20:00,28.94,28.95,28.82,28.82,36091.0,28.279,28.2887,28.1617,28.1617,36091.0
2023-09-25 13:25:00,28.82,28.82,28.69,28.76,129524.0,28.1617,28.1617,28.0347,28.1031,129524.0
2023-09-25 13:30:00,28.77,28.83,28.73,28.83,68801.0,28.1128,28.1715,28.0738,28.1715,68801.0
2023-09-25 13:35:00,28.83,28.88,28.81,28.88,64275.0,28.1715,28.2203,28.1519,28.2203,64275.0
2023-09-25 13:40:00,28.87,28.87,28.79,28.79,42045.0,28.2106,28.2106,28.1324,28.1324,42045.0
2023-09-25 13:45:00,28.82,28.84,28.77,28.84,47228.0,28.1617,28.1812,28.1128,28.1812,47228.0
2023-09-25 13:50:00,28.84,28.87,28.81,28.83,26774.0,28.1812,28.2106,28.1519,28.1715,26774.0
2023-09-25 13:55:00,28.84,28.87,28.83,28.87,14092.0,28.1812,28.2106,28.1715,28.2106,14092.0
2023-09-25 14:00:00,28.86,28.91,28.86,28.9,45853.0,28.2008,28.2496,28.2008,28.2399,45853.0
2023-09-25 14:05:00,28.91,28.92,28.82,28.83,23074.0,28.2496,28.2594,28.1617,28.1715,23074.0
2023-09-25 14:10:00,28.82,28.88,28.82,28.83,18896.0,28.1617,28.2203,28.1617,28.1715,18896.0
2023-09-25 14:15:00,28.82,28.85,28.77,28.82,21857.0,28.1617,28.191,28.1128,28.1617,21857.0
2023-09-25 14:20:00,28.82,28.83,28.74,28.75,18772.0,28.1617,28.1715,28.0835,28.0933,18772.0
2023-09-25 14:25:00,28.75,28.81,28.74,28.77,44569.0,28.0933,28.1519,28.0835,28.1128,44569.0
2023-09-25 14:30:00,28.77,28.81,28.75,28.8,29657.0,28.1128,28.1519,28.0933,28.1422,29657.0
2023-09-25 14:35:00,28.8,28.87,28.79,28.82,18617.0,28.1422,28.2106,28.1324,28.1617,18617.0
2023-09-25 14:40:00,28.83,28.85,28.72,28.72,91963.0,28.1715,28.191,28.064,28.064,91963.0
2023-09-25 14:45:00,28.73,28.79,28.72,28.75,26649.0,28.0738,28.1324,28.064,28.0933,26649.0
2023-09-25 14:50:00,28.74,28.76,28.71,28.72,39679.0,28.0835,28.1031,28.0542,28.064,39679.0
2023-09-25 14:55:00,28.71,28.73,28.64,28.66,77152.0,28.0542,28.0738,27.9858,28.0054,77152.0
2023-09-25 15:00:00,28.66,28.68,28.52,28.55,74498.0,28.0054,28.0249,27.8685,27.8979,74498.0
2023-09-25 15:05:00,28.55,28.57,28.53,28.54,26563.0,27.8979,27.9174,27.8783,27.8881,26563.0
2023-09-25 15:10:00,28.54,28.66,28.53,28.65,52414.0,27.8881,28.0054,27.8783,27.9956,52414.0
2023-09-25 15:15:00,28.66,28.78,28.64,28.75,103426.0,28.0054,28.1226,27.9858,28.0933,103426.0
2023-09-25 15:20:00,28.75,28.77,28.67,28.7,78575.0,28.0933,28.1128,28.0151,28.0444,78575.0
2023-09-25 15:25:00,28.69,28.71,28.63,28.71,48837.0,28.0347,28.0542,27.976,28.0542,48837.0
2023-09-25 15:30:00,28.7,28.74,28.67,28.69,49948.0,28.0444,28.0835,28.0151,28.0347,49948.0
2023-09-25 15:35:00,28.69,28.73,28.66,28.73,34274.0,28.0347,28.0738,28.0054,28.0738,34274.0
2023-09-25 15:40:00,28.73,28.74,28.69,28.7,73277.0,28.0738,28.0835,28.0347,28.0444,73277.0
2023-09-25 15:45:00,28.7,28.78,28.69,28.76,75351.0,28.0444,28.1226,28.0347,28.1031,75351.0
2023-09-25 15:50:00,28.75,28.8,28.63,28.64,137899.0,28.0933,28.1422,27.976,27.9858,137899.0
2023-09-25 15:55:00,28.64,28.85,28.62,28.83,316759.0,27.9858,28.191,27.9663,28.1715,316759.0
2023-09-26 09:30:00,28.27,28.63,28.18,28.58,557267.0,27.6243,27.976,27.5363,27.9272,557267.0
2023-09-26 09:35:00,28.58,28.73,28.53,28.71,336361.0,27.9272,28.0738,27.8783,28.0542,336361.0
2023-09-26 09:40:00,28.71,28.97,28.7,28.96,309091.0,28.0542,28.3083,28.0444,28.2985,309091.0
2023-09-26 09:45:00,28.95,28.98,28.78,28.83,270085.0,28.2887,28.318,28.1226,28.1715,270085.0
2023-09-26 09:50:00,28.83,28.83,28.57,28.66,249673.0,28.1715,28.1715,27.9174,28.0054,249673.0
2023-09-26 09:55:00,28.66,28.69,28.57,28.69,110954.0,28.0054,28.0347,27.9174,28.0347,110954.0
2023-09-26 10:00:00,28.68,28.77,28.49,28.55,294502.0,28.0249,28.1128,27.8392,27.8979,294502.0
2023-09-26 10:05:00,28.53,28.68,28.49,28.57,161921.0,27.8783,28.0249,27.8392,27.9174,161921.0
2023-09-26 10:10:00,28.57,28.6,28.37,28.39,185966.0,27.9174,27.9467,27.722,27.7415,185966.0
2023-09-26 10:15:00,28.4,28.4,28.3,28.35,232906.0,27.7513,27.7513,27.6536,27.7024,232906.0
2023-09-26 10:20:00,28.36,28.46,28.3,28.45,212539.0,27.7122,27.8099,27.6536,27.8001,212539.0
2023-09-26 10:25:00,28.46,28.63,28.39,28.63,108021.0,27.8099,27.976,27.7415,27.976,108021.0
2023-09-26 10:30:00,28.63,28.63,28.48,28.49,95205.0,27.976,27.976,27.8295,27.8392,95205.0
2023-09-26 10:35:00,28.49,28.51,28.41,28.46,85244.0,27.8392,27.8588,27.7611,27.8099,85244.0
2023-09-26 10:40:00,28.46,28.64,28.46,28.63,98400.0,27.8099,27.9858,27.8099,27.976,98400.0
2023-09-26 10:45:00,28.62,28.68,28.52,28.55,130828.0,27.9663,28.0249,27.8685,27.8979,130828.0
2023-09-26 10:50:00,28.55,28.55,28.49,28.5,107889.0,27.8979,27.8979,27.8392,27.849,107889.0
2023-09-26 10:55:00,28.51,28.56,28.49,28.56,193447.0,27.8588,27.9076,27.8392,27.9076,193447.0
2023-09-26 11:00:00,28.57,28.63,28.54,28.55,105676.0,27.9174,27.976,27.8881,27.8979,105676.0
2023-09-26 11:05:00,28.54,28.55,28.42,28.47,128848.0,27.8881,27.8979,27.7708,27.8197,128848.0
2023-09-26 11:10:00,28.47,28.49,28.42,28.44,53317.0,27.8197,27.8392,27.7708,27.7904,53317.0
2023-09-26 11:15:00,28.45,28.46,28.41,28.43,30575.0,27.8001,27.8099,27.7611,27.7806,30575.0
2023-09-26 11:20:00,28.43,28.43,28.32,28.33,52148.0,27.7806,27.7806,27.6731,27.6829,52148.0
2023-09-26 11:25:00,28.33,28.34,28.25,28.25,66664.0,27.6829,27.6927,27.6047,27.6047,66664.0
2023-09-26 11:30:00,28.25,28.3,28.19,28.3,216746.0,27.6047,27.6536,27.5461,27.6536,216746.0
2023-09-26 11:35:00,28.29,28.31,28.25,28.3,55839.0,27.6438,27.6633,27.6047,27.6536,55839.0
2023-09-26 11:40:00,28.3,28.34,28.25,28.3,77544.0,27.6536,27.6927,27.6047,27.6536,77544.0
2023-09-26 11:45:00,28.3,28.33,28.2,28.23,112948.0,27.6536,27.6829,27.5559,27.5852,112948.0
2023-09-26 11:50:00,28.24,28.3,28.2,28.26,119290.0,27.5949,27.6536,27.5559,27.6145,119290.0
2023-09-26 11:55:00,28.26,28.31,28.23,28.29,53789.0,27.6145,27.6633,27.5852,27.6438,53789.0
2023-09-26 12:00:00,28.29,28.33,28.21,28.23,44905.0,27.6438,27.6829,27.5656,27.5852,44905.0
2023-09-26 12:05:00,28.23,28.33,28.21,28.32,90892.0,27.5852,27.6829,27.5656,27.6731,90892.0
2023-09-26 12:10:00,28.32,28.36,28.29,28.3,63087.0,27.6731,27.7122,27.6438,27.6536,63087.0
2023-09-26 12:15:00,28.29,28.32,28.24,28.26,44973.0,27.6438,27.6731,27.5949,27.6145,44973.0
2023-09-26 12:20:00,28.25,28.31,28.24,28.31,23981.0,27.6047,27.6633,27.5949,27.6633,23981.0
2023-09-26 12:25:00,28.31,28.33,28.25,28.29,21013.0,27.6633,27.6829,27.6047,27.6438,21013.0
2023-09-26 12:30:00,28.3,28.3,28.24,28.25,45116.0,27.6536,27.6536,27.5949,27.6047,45116.0
2023-09-26 12:35:00,28.25,28.3,28.25,28.27,48999.0,27.6047,27.6536,27.6047,27.6243,48999.0
2023-09-26 12:40:00,28.27,28.3,28.23,28.24,89896.0,27.6243,27.6536,27.5852,27.5949,89896.0
2023-09-26 12:45:00,28.23,28.25,28.22,28.24,45623.0,27.5852,27.6047,27.5754,27.5949,45623.0
2023-09-26 12:50:00,28.24,28.29,28.24,28.26,45939.0,27.5949,27.6438,27.5949,27.6145,45939.0
2023-09-26 12:55:00,28.26,28.26,28.18,28.18,75969.0,27.6145,27.6145,27.5363,27.5363,75969.0
2023-09-26 13:00:00,28.18,28.23,28.13,28.21,169883.0,27.5363,27.5852,27.4875,27.5656,169883.0
2023-09-26 13:05:00,28.2,28.22,28.06,28.22,169992.0,27.5559,27.5754,27.4191,27.5754,169992.0
2023-09-26 13:10:00,28.22,28.25,28.17,28.22,68129.0,27.5754,27.6047,27.5265,27.5754,68129.0
2023-09-26 13:15:00,28.22,28.24,28.12,28.13,83152.0,27.5754,27.5949,27.4777,27.4875,83152.0
2023-09-26 13:20:00,28.13,28.15,28.09,28.1,41761.0,27.4875,27.507,27.4484,27.4581,41761.0
2023-09-26 13:25:00,28.09,28.1,28.01,28.02,94148.0,27.4484,27.4581,27.3702,27.38,94148.0
2023-09-26 13:30:00,28.01,28.05,28.0,28.02,63228.0,27.3702,27.4093,27.3604,27.38,63228.0
2023-09-26 13:35:00,28.02,28.02,27.92,27.94,131050.0,27.38,27.38,27.2823,27.3018,131050.0
2023-09-26 13:40:00,27.94,27.94,27.86,27.89,110714.0,27.3018,27.3018,27.2236,27.2529,110714.0
2023-09-26 13:45:00,27.88,27.91,27.87,27.89,65836.0,27.2432,27.2725,27.2334,27.2529,65836.0
2023-09-26 13:50:00,27.9,28.01,27.9,27.99,78297.0,27.2627,27.3702,27.2627,27.3507,78297.0
2023-09-26 13:55:00,27.98,28.03,27.96,28.02,59690.0,27.3409,27.3897,27.3213,27.38,59690.0
2023-09-26 14:00:00,28.02,28.02,27.94,27.96,46205.0,27.38,27.38,27.3018,27.3213,46205.0
2023-09-26 14:05:00,27.95,27.98,27.92,27.92,46897.0,27.3116,27.3409,27.2823,27.2823,46897.0
2023-09-26 14:10:00,27.92,27.95,27.86,27.9,61912.0,27.2823,27.3116,27.2236,27.2627,61912.0
2023-09-26 14:15:00,27.89,27.91,27.85,27.86,32807.0,27.2529,27.2725,27.2139,27.2236,32807.0
2023-09-26 14:20:00,27.87,27.96,27.85,27.92,58452.0,27.2334,27.3213,27.2139,27.2823,58452.0
2023-09-26 14:25:00,27.92,27.93,27.86,27.87,29920.0,27.2823,27.292,27.2236,27.2334,29920.0
2023-09-26 14:30:00,27.87,27.96,27.86,27.91,108654.0,27.2334,27.3213,27.2236,27.2725,108654.0
2023-09-26 14:35:00,27.91,27.95,27.89,27.91,52142.0,27.2725,27.3116,27.2529,27.2725,52142.0
2023-09-26 14:40:00,27.91,27.91,27.86,27.87,54672.0,27.2725,27.2725,27.2236,27.2334,54672.0
2023-09-26 14:45:00,27.87,27.93,27.85,27.91,45016.0,27.2334,27.292,27.2139,27.2725,45016.0
2023-09-26 14:50:00,27.92,27.94,27.89,27.91,53783.0,27.2823,27.3018,27.2529,27.2725,53783.0
2023-09-26 14:55:00,27.91,27.95,27.89,27.95,70262.0,27.2725,27.3116,27.2529,27.3116,70262.0
2023-09-26 15:00:00,27.94,27.96,27.88,27.9,54090.0,27.3018,27.3213,27.2432,27.2627,54090.0
2023-09-26 15:05:00,27.9,27.99,27.89,27.98,103451.0,27.2627,27.3507,27.2529,27.3409,103451.0
2023-09-26 15:10:00,27.99,27.99,27.91,27.92,44224.0,27.3507,27.3507,27.2725,27.2823,44224.0
2023-09-26 15:15:00,27.92,27.94,27.83,27.84,84573.0,27.2823,27.3018,27.1943,27.2041,84573.0
2023-09-26 15:20:00,27.84,27.85,27.81,27.82,82999.0,27.2041,27.2139,27.1748,27.1845,82999.0
2023-09-26 15:25:00,27.82,27.87,27.79,27.84,185598.0,27.1845,27.2334,27.1552,27.2041,185598.0
2023-09-26 15:30:00,27.84,27.88,27.8,27.82,67058.0,27.2041,27.2432,27.165,27.1845,67058.0
2023-09-26 15:35:00,27.82,27.88,27.81,27.85,106236.0,27.1845,27.2432,27.1748,27.2139,106236.0
2023-09-26 15:40:00,27.86,27.94,27.83,27.93,125564.0,27.2236,27.3018,27.1943,27.292,125564.0
2023-09-26 15:45:00,27.92,27.93,27.8,27.8,83069.0,27.2823,27.292,27.165,27.165,83069.0
2023-09-26 15:50:00,27.8,27.8,27.66,27.67,345859.0,27.165,27.165,27.0282,27.038,345859.0
2023-09-26 15:55:00,27.66,27.76,27.66,27.72,292385.0,27.0282,27.1259,27.0282,27.0868,292385.0
2023-09-27 09:30:00,28.21,28.6,28.15,28.59,723497.0,27.5656,27.9467,27.507,27.937,723497.0
2023-09-27 09:35:00,28.6,28.64,28.41,28.49,399992.0,27.9467,27.9858,27.7611,27.8392,399992.0
2023-09-27 09:40:00,28.48,28.52,28.24,28.44,419524.0,27.8295,27.8685,27.5949,27.7904,419524.0
2023-09-27 09:45:00,28.44,28.5,28.26,28.42,198217.0,27.7904,27.849,27.6145,27.7708,198217.0
2023-09-27 09:50:00,28.43,28.67,28.42,28.64,368090.0,27.7806,28.0151,27.7708,27.9858,368090.0
2023-09-27 09:55:00,28.64,28.72,28.55,28.71,237674.0,27.9858,28.064,27.8979,28.0542,237674.0
2023-09-27 10:00:00,28.72,28.81,28.54,28.62,284785.0,28.064,28.1519,27.8881,27.9663,284785.0
2023-09-27 10:05:00,28.63,28.71,28.59,28.68,221159.0,27.976,28.0542,27.937,28.0249,221159.0
2023-09-27 10:10:00,28.69,28.69,28.47,28.49,170846.0,28.0347,28.0347,27.8197,27.8392,170846.0
2023-09-27 10:15:00,28.49,28.53,28.43,28.46,215416.0,27.8392,27.8783,27.7806,27.8099,215416.0
2023-09-27 10:20:00,28.47,28.76,28.46,28.76,357090.0,27.8197,28.1031,27.8099,28.1031,357090.0
2023-09-27 10:25:00,28.77,28.81,28.69,28.78,216249.0,28.1128,28.1519,28.0347,28.1226,216249.0
2023-09-27 10:30:00,28.77,28.78,28.63,28.74,231513.0,28.1128,28.1226,27.976,28.0835,231513.0
2023-09-27 10:35:00,28.74,28.8,28.72,28.75,101902.0,28.0835,28.1422,28.064,28.0933,101902.0
2023-09-27 10:40:00,28.74,28.79,28.67,28.78,87676.0,28.0835,28.1324,28.0151,28.1226,87676.0
2023-09-27 10:45:00,28.78,28.83,28.69,28.81,101736.0,28.1226,28.1715,28.0347,28.1519,101736.0
2023-09-27 10:50:00,28.81,28.81,28.41,28.45,211699.0,28.1519,28.1519,27.7611,27.8001,211699.0
2023-09-27 10:55:00,28.45,28.48,28.37,28.42,90703.0,27.8001,27.8295,27.722,27.7708,90703.0
2023-09-27 11:00:00,28.42,28.61,28.38,28.57,182809.0,27.7708,27.9565,27.7317,27.9174,182809.0
2023-09-27 11:05:00,28.56,28.7,28.52,28.7,147512.0,27.9076,28.0444,27.8685,28.0444,147512.0
2023-09-27 11:10:00,28.69,28.69,28.56,28.63,55508.0,28.0347,28.0347,27.9076,27.976,55508.0
2023-09-27 11:15:00,28.63,28.64,28.57,28.58,63993.0,27.976,27.9858,27.9174,27.9272,63993.0
2023-09-27 11:20:00,28.57,28.67,28.55,28.6,53504.0,27.9174,28.0151,27.8979,27.9467,53504.0
2023-09-27 11:25:00,28.59,28.7,28.59,28.68,102937.0,27.937,28.0444,27.937,28.0249,102937.0
2023-09-27 11:30:00,28.69,28.71,28.64,28.69,40879.0,28.0347,28.0542,27.9858,28.0347,40879.0
2023-09-27 11:35:00,28.7,28.7,28.58,28.59,75446.0,28.0444,28.0444,27.9272,27.937,75446.0
2023-09-27 11:40:00,28.58,28.59,28.43,28.43,103593.0,27.9272,27.937,27.7806,27.7806,103593.0
2023-09-27 11:45:00,28.42,28.46,28.34,28.41,109953.0,27.7708,27.8099,27.6927,27.7611,109953.0
2023-09-27 11:50:00,28.42,28.44,28.4,28.42,72171.0,27.7708,27.7904,27.7513,27.7708,72171.0
2023-09-27 11:55:00,28.41,28.45,28.36,28.4,50319.0,27.7611,27.8001,27.7122,27.7513,50319.0
2023-09-27 12:00:00,28.4,28.4,28.17,28.17,93797.0,27.7513,27.7513,27.5265,27.5265,93797.0
2023-09-27 12:05:00,28.17,28.21,28.12,28.12,91443.0,27.5265,27.5656,27.4777,27.4777,91443.0
2023-09-27 12:10:00,28.12,28.25,28.12,28.18,84869.0,27.4777,27.6047,27.4777,27.5363,84869.0
2023-09-27 12:15:00,28.17,28.17,28.06,28.07,100057.0,27.5265,27.5265,27.4191,27.4288,100057.0
2023-09-27 12:20:00,28.06,28.07,27.97,28.02,138777.0,27.4191,27.4288,27.3311,27.38,138777.0
2023-09-27 12:25:00,28.02,28.07,27.95,28.07,129971.0,27.38,27.4288,27.3116,27.4288,129971.0
2023-09-27 12:30:00,28.07,28.15,28.03,28.14,198572.0,27.4288,27.507,27.3897,27.4972,198572.0
2023-09-27 12:35:00,28.14,28.17,28.11,28.13,83844.0,27.4972,27.5265,27.4679,27.4875,83844.0
2023-09-27 12:40:00,28.13,28.24,28.12,28.23,100476.0,27.4875,27.5949,27.4777,27.5852,100476.0
2023-09-27 12:45:00,28.24,28.32,28.23,28.28,63482.0,27.5949,27.6731,27.5852,27.634,63482.0
2023-09-27 12:50:00,28.28,28.29,28.21,28.23,45346.0,27.634,27.6438,27.5656,27.5852,45346.0
2023-09-27 12:55:00,28.23,28.23,28.09,28.12,82534.0,27.5852,27.5852,27.4484,27.4777,82534.0
2023-09-27 13:00:00,28.12,28.28,28.12,28.27,68947.0,27.4777,27.634,27.4777,27.6243,68947.0
2023-09-27 13:05:00,28.28,28.28,28.19,28.26,68671.0,27.634,27.634,27.5461,27.6145,68671.0
2023-09-27 13:10:00,28.26,28.28,28.12,28.13,178260.0,27.6145,27.634,27.4777,27.4875,178260.0
2023-09-27 13:15:00,28.12,28.14,28.02,28.1,189996.0,27.4777,27.4972,27.38,27.4581,189996.0
2023-09-27 13:20:00,28.09,28.09,27.92,27.96,135008.0,27.4484,27.4484,27.2823,27.3213,135008.0
2023-09-27 13:25:00,27.96,27.97,27.82,27.87,98262.0,27.3213,27.3311,27.1845,27.2334,98262.0
2023-09-27 13:30:00,27.86,27.95,27.86,27.92,92872.0,27.2236,27.3116,27.2236,27.2823,92872.0
2023-09-27 13:35:00,27.92,27.94,27.83,27.86,81681.0,27.2823,27.3018,27.1943,27.2236,81681.0
2023-09-27 13:40:00,27.86,27.89,27.73,27.89,136179.0,27.2236,27.2529,27.0966,27.2529,136179.0
2023-09-27 13:45:00,27.9,27.98,27.89,27.98,107438.0,27.2627,27.3409,27.2529,27.3409,107438.0
2023-09-27 13:50:00,27.97,28.07,27.95,28.05,82840.0,27.3311,27.4288,27.3116,27.4093,82840.0
2023-09-27 13:55:00,28.06,28.09,28.01,28.08,60252.0,27.4191,27.4484,27.3702,27.4386,60252.0
2023-09-27 14:00:00,28.09,28.1,28.03,28.05,70044.0,27.4484,27.4581,27.3897,27.4093,70044.0
2023-09-27 14:05:00,28.05,28.09,28.0,28.01,63561.0,27.4093,27.4484,27.3604,27.3702,63561.0
2023-09-27 14:10:00,28.0,28.08,27.98,28.08,53290.0,27.3604,27.4386,27.3409,27.4386,53290.0
2023-09-27 14:15:00,28.08,28.16,28.08,28.11,105045.0,27.4386,27.5168,27.4386,27.4679,105045.0
2023-09-27 14:20:00,28.1,28.21,28.09,28.2,100885.0,27.4581,27.5656,27.4484,27.5559,100885.0
2023-09-27 14:25:00,28.2,28.36,28.19,28.35,212487.0,27.5559,27.7122,27.5461,27.7024,212487.0
2023-09-27 14:30:00,28.35,28.5,28.35,28.46,242017.0,27.7024,27.849,27.7024,27.8099,242017.0
2023-09-27 14:35:00,28.46,28.61,28.46,28.6,253016.0,27.8099,27.9565,27.8099,27.9467,253016.0
2023-09-27 14:40:00,28.59,28.7,28.54,28.66,224682.0,27.937,28.0444,27.8881,28.0054,224682.0
2023-09-27 14:45:00,28.67,28.71,28.58,28.58,190023.0,28.0151,28.0542,27.9272,27.9272,190023.0
2023-09-27 14:50:00,28.58,28.65,28.54,28.63,124403.0,27.9272,27.9956,27.8881,27.976,124403.0
2023-09-27 14:55:00,28.63,28.65,28.58,28.6,91965.0,27.976,27.9956,27.9272,27.9467,91965.0
2023-09-27 15:00:00,28.6,28.76,28.57,28.75,213613.0,27.9467,28.1031,27.9174,28.0933,213613.0
2023-09-27 15:05:00,28.75,28.86,28.72,28.83,135906.0,28.0933,28.2008,28.064,28.1715,135906.0
2023-09-27 15:10:00,28.82,28.91,28.78,28.79,192856.0,28.1617,28.2496,28.1226,28.1324,192856.0
2023-09-27 15:15:00,28.78,28.81,28.69,28.71,122945.0,28.1226,28.1519,28.0347,28.0542,122945.0
2023-09-27 15:20:00,28.71,28.79,28.71,28.75,114426.0,28.0542,28.1324,28.0542,28.0933,114426.0
2023-09-27 15:25:00,28.75,28.81,28.73,28.74,87917.0,28.0933,28.1519,28.0738,28.0835,87917.0
2023-09-27 15:30:00,28.74,28.76,28.69,28.73,85698.0,28.0835,28.1031,28.0347,28.0738,85698.0
2023-09-27 15:35:00,28.72,28.73,28.58,28.61,139585.0,28.064,28.0738,27.9272,27.9565,139585.0
2023-09-27 15:40:00,28.61,28.61,28.42,28.48,239164.0,27.9565,27.9565,27.7708,27.8295,239164.0
2023-09-27 15:45:00,28.48,28.49,28.39,28.42,149609.0,27.8295,27.8392,27.7415,27.7708,149609.0
2023-09-27 15:50:00,28.42,28.52,28.38,28.46,218514.0,27.7708,27.8685,27.7317,27.8099,218514.0
2023-09-27 15:55:00,28.45,28.5,28.41,28.5,203780.0,27.8001,27.849,27.7611,27.849,203780.0
2023-09-28 09:30:00,28.48,28.8,28.43,28.79,624841.0,27.8295,28.1422,27.7806,28.1324,624841.0
2023-09-28 09:35:00,28.79,28.89,28.67,28.88,383530.0,28.1324,28.2301,28.0151,28.2203,383530.0
2023-09-28 09:40:00,28.88,28.93,28.54,28.58,342179.0,28.2203,28.2692,27.8881,27.9272,342179.0
2023-09-28 09:45:00,28.58,28.79,28.58,28.69,197376.0,27.9272,28.1324,27.9272,28.0347,197376.0
2023-09-28 09:50:00,28.71,28.99,28.71,28.98,317759.0,28.0542,28.3278,28.0542,28.318,317759.0
2023-09-28 09:55:00,28.97,29.01,28.89,28.99,259997.0,28.3083,28.3474,28.2301,28.3278,259997.0
2023-09-28 10:00:00,28.99,29.09,28.93,29.0,305696.0,28.3278,28.4255,28.2692,28.3376,305696.0
2023-09-28 10:05:00,29.0,29.0,28.8,28.83,155700.0,28.3376,28.3376,28.1422,28.1715,155700.0
2023-09-28 10:10:00,28.83,28.93,28.78,28.83,144099.0,28.1715,28.2692,28.1226,28.1715,144099.0
2023-09-28 10:15:00,28.83,28.86,28.59,28.77,340913.0,28.1715,28.2008,27.937,28.1128,340913.0
2023-09-28 10:20:00,28.77,28.84,28.63,28.7,181626.0,28.1128,28.1812,27.976,28.0444,181626.0
2023-09-28 10:25:00,28.71,28.76,28.64,28.65,112515.0,28.0542,28.1031,27.9858,27.9956,112515.0
2023-09-28 10:30:00,28.66,28.66,28.43,28.54,234456.0,28.0054,28.0054,27.7806,27.8881,234456.0
2023-09-28 10:35:00,28.54,28.75,28.53,28.75,203120.0,27.8881,28.0933,27.8783,28.0933,203120.0
2023-09-28 10:40:00,28.75,28.85,28.63,28.85,133316.0,28.0933,28.191,27.976,28.191,133316.0
2023-09-28 10:45:00,28.84,28.91,28.81,28.88,120176.0,28.1812,28.2496,28.1519,28.2203,120176.0
2023-09-28 10:50:00,28.88,28.92,28.85,28.92,116752.0,28.2203,28.2594,28.191,28.2594,116752.0
2023-09-28 10:55:00,28.89,28.92,28.82,28.88,91110.0,28.2301,28.2594,28.1617,28.2203,91110.0
2023-09-28 11:00:00,28.89,28.9,28.81,28.87,98584.0,28.2301,28.2399,28.1519,28.2106,98584.0
2023-09-28 11:05:00,28.86,29.01,28.84,29.0,159914.0,28.2008,28.3474,28.1812,28.3376,159914.0
2023-09-28 11:10:00,29.0,29.0,28.91,28.96,89588.0,28.3376,28.3376,28.2496,28.2985,89588.0
2023-09-28 11:15:00,28.96,28.99,28.91,28.96,128592.0,28.2985,28.3278,28.2496,28.2985,128592.0
2023-09-28 11:20:00,28.95,29.1,28.93,29.1,102491.0,28.2887,28.4353,28.2692,28.4353,102491.0
2023-09-28 11:25:00,29.1,29.21,29.08,29.2,249772.0,28.4353,28.5428,28.4158,28.533,249772.0
2023-09-28 11:30:00,29.21,29.29,29.2,29.26,213757.0,28.5428,28.621,28.533,28.5916,213757.0
2023-09-28 11:35:00,29.27,29.36,29.27,29.31,103614.0,28.6014,28.6894,28.6014,28.6405,103614.0
2023-09-28 11:40:00,29.32,29.45,29.32,29.45,126610.0,28.6503,28.7773,28.6503,28.7773,126610.0
2023-09-28 11:45:00,29.44,29.46,29.41,29.45,108678.0,28.7675,28.7871,28.7382,28.7773,108678.0
2023-09-28 11:50:00,29.45,29.5,29.44,29.48,111675.0,28.7773,28.8262,28.7675,28.8066,111675.0
2023-09-28 11:55:00,29.48,29.51,29.42,29.49,96052.0,28.8066,28.8359,28.748,28.8164,96052.0
2023-09-28 12:00:00,29.49,29.51,29.35,29.39,175289.0,28.8164,28.8359,28.6796,28.7187,175289.0
2023-09-28 12:05:00,29.39,29.41,29.33,29.39,88002.0,28.7187,28.7382,28.66,28.7187,88002.0
2023-09-28 12:10:00,29.4,29.42,29.35,29.4,96277.0,28.7284,28.748,28.6796,28.7284,96277.0
2023-09-28 12:15:00,29.41,29.52,29.41,29.49,121025.0,28.7382,28.8457,28.7382,28.8164,121025.0
2023-09-28 12:20:00,29.49,29.51,29.43,29.47,40020.0,28.8164,28.8359,28.7578,28.7969,40020.0
2023-09-28 12:25:00,29.47,29.66,29.47,29.64,255036.0,28.7969,28.9825,28.7969,28.963,255036.0
2023-09-28 12:30:00,29.65,29.68,29.51,29.55,111772.0,28.9727,29.0021,28.8359,28.875,111772.0
2023-09-28 12:35:00,29.57,29.63,29.55,29.59,78684.0,28.8946,28.9532,28.875,28.9141,78684.0
2023-09-28 12:40:00,29.6,29.66,29.59,29.62,82842.0,28.9239,28.9825,28.9141,28.9434,82842.0
2023-09-28 12:45:00,29.63,29.63,29.42,29.43,83866.0,28.9532,28.9532,28.748,28.7578,83866.0
2023-09-28 12:50:00,29.44,29.48,29.31,29.31,137875.0,28.7675,28.8066,28.6405,28.6405,137875.0
2023-09-28 12:55:00,29.31,29.39,29.29,29.36,69339.0,28.6405,28.7187,28.621,28.6894,69339.0
2023-09-28 13:00:00,29.36,29.42,29.28,29.3,96309.0,28.6894,28.748,28.6112,28.6307,96309.0
2023-09-28 13:05:00,29.29,29.41,29.25,29.4,134483.0,28.621,28.7382,28.5819,28.7284,134483.0
2023-09-28 13:10:00,29.4,29.42,29.32,29.37,61478.0,28.7284,28.748,28.6503,28.6991,61478.0
2023-09-28 13:15:00,29.36,29.37,29.3,29.3,65348.0,28.6894,28.6991,28.6307,28.6307,65348.0
2023-09-28 13:20:00,29.3,29.39,29.29,29.37,33666.0,28.6307,28.7187,28.621,28.6991,33666.0
2023-09-28 13:25:00,29.37,29.37,29.22,29.24,86663.0,28.6991,28.6991,28.5526,28.5721,86663.0
2023-09-28 13:30:00,29.23,29.23,29.1,29.1,231899.0,28.5623,28.5623,28.4353,28.4353,231899.0
2023-09-28 13:35:00,29.11,29.21,29.11,29.18,124205.0,28.4451,28.5428,28.4451,28.5135,124205.0
2023-09-28 13:40:00,29.18,29.18,29.09,29.11,43151.0,28.5135,28.5135,28.4255,28.4451,43151.0
2023-09-28 13:45:00,29.12,29.23,29.11,29.22,69449.0,28.4548,28.5623,28.4451,28.5526,69449.0
2023-09-28 13:50:00,29.21,29.26,29.14,29.17,140183.0,28.5428,28.5916,28.4744,28.5037,140183.0
2023-09-28 13:55:00,29.17,29.2,29.14,29.2,22121.0,28.5037,28.533,28.4744,28.533,22121.0
2023-09-28 14:00:00,29.21,29.23,29.17,29.17,92414.0,28.5428,28.5623,28.5037,28.5037,92414.0
2023-09-28 14:05:00,29.17,29.26,29.16,29.25,87212.0,28.5037,28.5916,28.4939,28.5819,87212.0
2023-09-28 14:10:00,29.25,29.31,29.19,29.31,80597.0,28.5819,28.6405,28.5232,28.6405,80597.0
2023-09-28 14:15:00,29.31,29.37,29.3,29.32,95799.0,28.6405,28.6991,28.6307,28.6503,95799.0
2023-09-28 14:20:00,29.33,29.37,29.29,29.31,36375.0,28.66,28.6991,28.621,28.6405,36375.0
2023-09-28 14:25:00,29.3,29.37,29.29,29.32,28719.0,28.6307,28.6991,28.621,28.6503,28719.0
2023-09-28 14:30:00,29.33,29.34,29.21,29.21,64227.0,28.66,28.6698,28.5428,28.5428,64227.0
2023-09-28 14:35:00,29.2,29.2,29.07,29.18,134997.0,28.533,28.533,28.406,28.5135,134997.0
2023-09-28 14:40:00,29.18,29.29,29.15,29.24,58156.0,28.5135,28.621,28.4842,28.5721,58156.0
2023-09-28 14:45:00,29.24,29.26,29.15,29.18,49739.0,28.5721,28.5916,28.4842,28.5135,49739.0
2023-09-28 14:50:00,29.18,29.23,29.14,29.19,41958.0,28.5135,28.5623,28.4744,28.5232,41958.0
2023-09-28 14:55:00,29.2,29.27,29.17,29.27,47664.0,28.533,28.6014,28.5037,28.6014,47664.0
2023-09-28 15:00:00,29.27,29.31,29.26,29.3,55357.0,28.6014,28.6405,28.5916,28.6307,55357.0
2023-09-28 15:05:00,29.3,29.35,29.28,29.31,41404.0,28.6307,28.6796,28.6112,28.6405,41404.0
2023-09-28 15:10:00,29.33,29.39,29.31,29.39,63574.0,28.66,28.7187,28.6405,28.7187,63574.0
2023-09-28 15:15:00,29.39,29.5,29.39,29.45,82818.0,28.7187,28.8262,28.7187,28.7773,82818.0
2023-09-28 15:20:00,29.46,29.49,29.43,29.47,71853.0,28.7871,28.8164,28.7578,28.7969,71853.0
2023-09-28 15:25:00,29.49,29.52,29.45,29.45,98435.0,28.8164,28.8457,28.7773,28.7773,98435.0
2023-09-28 15:30:00,29.45,29.45,29.28,29.28,161433.0,28.7773,28.7773,28.6112,28.6112,161433.0
2023-09-28 15:35:00,29.29,29.29,29.14,29.16,109595.0,28.621,28.621,28.4744,28.4939,109595.0
2023-09-28 15:40:00,29.16,29.27,29.14,29.26,85281.0,28.4939,28.6014,28.4744,28.5916,85281.0
2023-09-28 15:45:00,29.26,29.28,29.14,29.17,111684.0,28.5916,28.6112,28.4744,28.5037,111684.0
2023-09-28 15:50:00,29.17,29.2,29.11,29.17,184662.0,28.5037,28.533,28.4451,28.5037,184662.0
2023-09-28 15:55:00,29.17,29.25,29.16,29.24,233242.0,28.5037,28.5819,28.4939,28.5721,233242.0
2023-09-29 09:30:00,29.86,29.92,29.69,29.8,860599.0,29.1779,29.2366,29.0118,29.1193,860599.0
2023-09-29 09:35:00,29.8,29.95,29.64,29.88,713645.0,29.1193,29.2659,28.963,29.1975,713645.0
2023-09-29 09:40:00,29.87,29.9,29.48,29.52,682315.0,29.1877,29.217,28.8066,28.8457,682315.0
2023-09-29 09:45:00,29.52,29.69,29.44,29.61,347755.0,28.8457,29.0118,28.7675,28.9337,347755.0
2023-09-29 09:50:00,29.6,29.78,29.59,29.74,236116.0,28.9239,29.0998,28.9141,29.0607,236116.0
2023-09-29 09:55:00,29.73,29.77,29.65,29.74,240528.0,29.0509,29.09,28.9727,29.0607,240528.0
2023-09-29 10:00:00,29.76,29.81,29.61,29.68,184287.0,29.0802,29.1291,28.9337,29.0021,184287.0
2023-09-29 10:05:00,29.69,29.69,29.43,29.49,157723.0,29.0118,29.0118,28.7578,28.8164,157723.0
2023-09-29 10:10:00,29.49,29.54,29.35,29.49,312598.0,28.8164,28.8653,28.6796,28.8164,312598.0
2023-09-29 10:15:00,29.49,29.53,29.3,29.42,160566.0,28.8164,28.8555,28.6307,28.748,160566.0
2023-09-29 10:20:00,29.42,29.45,29.21,29.22,175179.0,28.748,28.7773,28.5428,28.5526,175179.0
2023-09-29 10:25:00,29.21,29.35,29.2,29.33,187820.0,28.5428,28.6796,28.533,28.66,187820.0
2023-09-29 10:30:00,29.34,29.52,29.33,29.52,104340.0,28.6698,28.8457,28.66,28.8457,104340.0
2023-09-29 10:35:00,29.53,29.55,29.44,29.5,162373.0,28.8555,28.875,28.7675,28.8262,162373.0
2023-09-29 10:40:00,29.5,29.54,29.45,29.51,67468.0,28.8262,28.8653,28.7773,28.8359,67468.0
2023-09-29 10:45:00,29.51,29.62,29.49,29.56,131066.0,28.8359,28.9434,28.8164,28.8848,131066.0
2023-09-29 10:50:00,29.57,29.63,29.49,29.62,150215.0,28.8946,28.9532,28.8164,28.9434,150215.0
2023-09-29 10:55:00,29.62,29.62,29.42,29.42,93248.0,28.9434,28.9434,28.748,28.748,93248.0
2023-09-29 11:00:00,29.42,29.45,29.18,29.22,168262.0,28.748,28.7773,28.5135,28.5526,168262.0
2023-09-29 11:05:00,29.24,29.32,29.16,29.32,276246.0,28.5721,28.6503,28.4939,28.6503,276246.0
2023-09-29 11:10:00,29.32,29.45,29.32,29.42,144214.0,28.6503,28.7773,28.6503,28.748,144214.0
2023-09-29 11:15:00,29.41,29.45,29.38,29.43,88616.0,28.7382,28.7773,28.7089,28.7578,88616.0
2023-09-29 11:20:00,29.43,29.65,29.43,29.64,151209.0,28.7578,28.9727,28.7578,28.963,151209.0
2023-09-29 11:25:00,29.62,29.65,29.3,29.31,146282.0,28.9434,28.9727,28.6307,28.6405,146282.0
2023-09-29 11:30:00,29.3,29.4,29.21,29.22,115299.0,28.6307,28.7284,28.5428,28.5526,115299.0
2023-09-29 11:35:00,29.22,29.25,29.0,29.07,291817.0,28.5526,28.5819,28.3376,28.406,291817.0
2023-09-29 11:40:00,29.06,29.13,28.97,29.04,299369.0,28.3962,28.4646,28.3083,28.3767,299369.0
2023-09-29 11:45:00,29.05,29.11,29.01,29.08,100150.0,28.3864,28.4451,28.3474,28.4158,100150.0
2023-09-29 11:50:00,29.07,29.11,28.95,29.06,158565.0,28.406,28.4451,28.2887,28.3962,158565.0
2023-09-29 11:55:00,29.05,29.14,29.02,29.11,100694.0,28.3864,28.4744,28.3571,28.4451,100694.0
2023-09-29 12:00:00,29.12,29.25,29.07,29.23,100602.0,28.4548,28.5819,28.406,28.5623,100602.0
2023-09-29 12:05:00,29.24,29.35,29.2,29.33,101978.0,28.5721,28.6796,28.533,28.66,101978.0
2023-09-29 12:10:00,29.33,29.38,29.15,29.18,139862.0,28.66,28.7089,28.4842,28.5135,139862.0
2023-09-29 12:15:00,29.18,29.34,29.14,29.32,86661.0,28.5135,28.6698,28.4744,28.6503,86661.0
2023-09-29 12:20:00,29.32,29.41,29.31,29.31,61587.0,28.6503,28.7382,28.6405,28.6405,61587.0
2023-09-29 12:25:00,29.3,29.36,29.29,29.31,30607.0,28.6307,28.6894,28.621,28.6405,30607.0
2023-09-29 12:30:00,29.32,29.34,29.21,29.25,63971.0,28.6503,28.6698,28.5428,28.5819,63971.0
2023-09-29 12:35:00,29.24,29.3,29.2,29.22,60270.0,28.5721,28.6307,28.533,28.5526,60270.0
2023-09-29 12:40:00,29.21,29.31,29.16,29.18,110241.0,28.5428,28.6405,28.4939,28.5135,110241.0
2023-09-29 12:45:00,29.18,29.28,29.05,29.09,103730.0,28.5135,28.6112,28.3864,28.4255,103730.0
2023-09-29 12:50:00,29.09,29.1,28.91,28.92,147506.0,28.4255,28.4353,28.2496,28.2594,147506.0
2023-09-29 12:55:00,28.94,29.01,28.93,28.99,82884.0,28.279,28.3474,28.2692,28.3278,82884.0
2023-09-29 13:00:00,28.98,28.98,28.77,28.83,178017.0,28.318,28.318,28.1128,28.1715,178017.0
2023-09-29 13:05:00,28.83,28.83,28.62,28.65,163895.0,28.1715,28.1715,27.9663,27.9956,163895.0
2023-09-29 13:10:00,28.65,28.71,28.61,28.66,55289.0,27.9956,28.0542,27.9565,28.0054,55289.0
2023-09-29 13:15:00,28.66,28.73,28.64,28.68,103670.0,28.0054,28.0738,27.9858,28.0249,103670.0
2023-09-29 13:20:00,28.69,28.75,28.68,28.73,119310.0,28.0347,28.0933,28.0249,28.0738,119310.0
2023-09-29 13:25:00,28.72,28.84,28.72,28.82,110628.0,28.064,28.1812,28.064,28.1617,110628.0
2023-09-29 13:30:00,28.81,28.84,28.73,28.73,89453.0,28.1519,28.1812,28.0738,28.0738,89453.0
2023-09-29 13:35:00,28.73,28.81,28.71,28.78,37891.0,28.0738,28.1519,28.0542,28.1226,37891.0
2023-09-29 13:40:00,28.77,28.82,28.74,28.78,56519.0,28.1128,28.1617,28.0835,28.1226,56519.0
2023-09-29 13:45:00,28.77,28.8,28.67,28.68,101547.0,28.1128,28.1422,28.0151,28.0249,101547.0
2023-09-29 13:50:00,28.68,28.74,28.6,28.66,70173.0,28.0249,28.0835,27.9467,28.0054,70173.0
2023-09-29 13:55:00,28.65,28.72,28.57,28.59,92912.0,27.9956,28.064,27.9174,27.937,92912.0
2023-09-29 14:00:00,28.57,28.67,28.54,28.67,117787.0,27.9174,28.0151,27.8881,28.0151,117787.0
2023-09-29 14:05:00,28.67,28.71,28.61,28.62,96408.0,28.0151,28.0542,27.9565,27.9663,96408.0
2023-09-29 14:10:00,28.62,28.68,28.59,28.65,70282.0,27.9663,28.0249,27.937,27.9956,70282.0
2023-09-29 14:15:00,28.65,28.67,28.56,28.57,59825.0,27.9956,28.0151,27.9076,27.9174,59825.0
2023-09-29 14:20:00,28.57,28.67,28.57,28.65,58345.0,27.9174,28.0151,27.9174,27.9956,58345.0
2023-09-29 14:25:00,28.66,28.7,28.51,28.53,215078.0,28.0054,28.0444,27.8588,27.8783,215078.0
2023-09-29 14:30:00,28.53,28.58,28.47,28.56,193273.0,27.8783,27.9272,27.8197,27.9076,193273.0
2023-09-29 14:35:00,28.55,28.6,28.52,28.56,67860.0,27.8979,27.9467,27.8685,27.9076,67860.0
2023-09-29 14:40:00,28.57,28.74,28.56,28.73,133544.0,27.9174,28.0835,27.9076,28.0738,133544.0
2023-09-29 14:45:00,28.72,28.73,28.66,28.68,112056.0,28.064,28.0738,28.0054,28.0249,112056.0
2023-09-29 14:50:00,28.66,28.73,28.64,28.73,55932.0,28.0054,28.0738,27.9858,28.0738,55932.0
2023-09-29 14:55:00,28.72,28.94,28.72,28.93,240795.0,28.064,28.279,28.064,28.2692,240795.0
2023-09-29 15:00:00,28.92,28.99,28.75,28.79,164130.0,28.2594,28.3278,28.0933,28.1324,164130.0
2023-09-29 15:05:00,28.8,28.89,28.79,28.81,136669.0,28.1422,28.2301,28.1324,28.1519,136669.0
2023-09-29 15:10:00,28.81,28.95,28.78,28.87,116130.0,28.1519,28.2887,28.1226,28.2106,116130.0
2023-09-29 15:15:00,28.86,28.94,28.83,28.88,107276.0,28.2008,28.279,28.1715,28.2203,107276.0
2023-09-29 15:20:00,28.88,28.89,28.83,28.83,74490.0,28.2203,28.2301,28.1715,28.1715,74490.0
2023-09-29 15:25:00,28.84,28.86,28.75,28.83,152542.0,28.1812,28.2008,28.0933,28.1715,152542.0
2023-09-29 15:30:00,28.82,28.84,28.69,28.7,126672.0,28.1617,28.1812,28.0347,28.0444,126672.0
2023-09-29 15:35:00,28.7,28.77,28.67,28.75,202248.0,28.0444,28.1128,28.0151,28.0933,202248.0
2023-09-29 15:40:00,28.74,28.77,28.67,28.68,184729.0,28.0835,28.1128,28.0151,28.0249,184729.0
2023-09-29 15:45:00,28.68,28.8,28.63,28.8,276724.0,28.0249,28.1422,27.976,28.1422,276724.0
2023-09-29 15:50:00,28.8,28.95,28.7,28.75,463102.0,28.1422,28.2887,28.0444,28.0933,463102.0
2023-09-29 15:55:00,28.75,28.77,28.62,28.72,567733.0,28.0933,28.1128,27.9663,28.064,567733.0
2023-10-02 09:30:00,28.57,28.73,28.36,28.61,594699.0,27.9174,28.0738,27.7122,27.9565,594699.0
2023-10-02 09:35:00,28.61,28.74,28.49,28.5,284874.0,27.9565,28.0835,27.8392,27.849,284874.0
2023-10-02 09:40:00,28.52,28.53,28.29,28.32,269811.0,27.8685,27.8783,27.6438,27.6731,269811.0
2023-10-02 09:45:00,28.32,28.34,28.1,28.14,304643.0,27.6731,27.6927,27.4581,27.4972,304643.0
2023-10-02 09:50:00,28.14,28.21,27.99,28.14,336208.0,27.4972,27.5656,27.3507,27.4972,336208.0
2023-10-02 09:55:00,28.14,28.2,28.09,28.17,198613.0,27.4972,27.5559,27.4484,27.5265,198613.0
2023-10-02 10:00:00,28.15,28.36,28.09,28.28,587175.0,27.507,27.7122,27.4484,27.634,587175.0
2023-10-02 10:05:00,28.27,28.29,27.99,28.0,331343.0,27.6243,27.6438,27.3507,27.3604,331343.0
2023-10-02 10:10:00,28.0,28.1,27.91,27.92,219133.0,27.3604,27.4581,27.2725,27.2823,219133.0
2023-10-02 10:15:00,27.92,28.09,27.91,27.94,266191.0,27.2823,27.4484,27.2725,27.3018,266191.0
2023-10-02 10:20:00,27.93,28.05,27.87,28.05,236041.0,27.292,27.4093,27.2334,27.4093,236041.0
2023-10-02 10:25:00,28.05,28.14,27.84,27.88,281956.0,27.4093,27.4972,27.2041,27.2432,281956.0
2023-10-02 10:30:00,27.88,27.99,27.81,27.95,196931.0,27.2432,27.3507,27.1748,27.3116,196931.0
2023-10-02 10:35:00,27.95,28.0,27.82,27.86,115302.0,27.3116,27.3604,27.1845,27.2236,115302.0
2023-10-02 10:40:00,27.87,27.94,27.7,27.89,328822.0,27.2334,27.3018,27.0673,27.2529,328822.0
2023-10-02 10:45:00,27.9,27.96,27.79,27.83,183309.0,27.2627,27.3213,27.1552,27.1943,183309.0
2023-10-02 10:50:00,27.82,27.86,27.72,27.75,201673.0,27.1845,27.2236,27.0868,27.1161,201673.0
2023-10-02 10:55:00,27.75,27.83,27.71,27.8,174275.0,27.1161,27.1943,27.0771,27.165,174275.0
2023-10-02 11:00:00,27.8,28.03,27.79,27.92,218367.0,27.165,27.3897,27.1552,27.2823,218367.0
2023-10-02 11:05:00,27.92,27.95,27.82,27.86,161466.0,27.2823,27.3116,27.1845,27.2236,161466.0
2023-10-02 11:10:00,27.86,27.9,27.81,27.87,137770.0,27.2236,27.2627,27.1748,27.2334,137770.0
2023-10-02 11:15:00,27.86,27.99,27.81,27.93,223724.0,27.2236,27.3507,27.1748,27.292,223724.0
2023-10-02 11:20:00,27.92,28.13,27.89,28.09,434192.0,27.2823,27.4875,27.2529,27.4484,434192.0
2023-10-02 11:25:00,28.09,28.11,28.02,28.07,107937.0,27.4484,27.4679,27.38,27.4288,107937.0
2023-10-02 11:30:00,28.07,28.13,28.02,28.08,132473.0,27.4288,27.4875,27.38,27.4386,132473.0
2023-10-02 11:35:00,28.08,28.11,27.85,27.91,145482.0,27.4386,27.4679,27.2139,27.2725,145482.0
2023-10-02 11:40:00,27.9,27.91,27.76,27.76,217378.0,27.2627,27.2725,27.1259,27.1259,217378.0
2023-10-02 11:45:00,27.76,27.79,27.64,27.7,242447.0,27.1259,27.1552,27.0087,27.0673,242447.0
2023-10-02 11:50:00,27.7,27.75,27.57,27.58,278895.0,27.0673,27.1161,26.9402,26.95,278895.0
2023-10-02 11:55:00,27.58,27.6,27.53,27.57,188659.0,26.95,26.9696,26.9012,26.9402,188659.0
2023-10-02 12:00:00,27.58,27.59,27.49,27.53,185952.0,26.95,26.9598,26.8621,26.9012,185952.0
2023-10-02 12:05:00,27.52,27.52,27.39,27.44,173507.0,26.8914,26.8914,26.7644,26.8132,173507.0
2023-10-02 12:10:00,27.43,27.53,27.41,27.5,126081.0,26.8034,26.9012,26.7839,26.8718,126081.0
2023-10-02 12:15:00,27.51,27.57,27.45,27.46,136237.0,26.8816,26.9402,26.823,26.8328,136237.0
2023-10-02 12:20:00,27.46,27.54,27.42,27.52,79499.0,26.8328,26.9109,26.7937,26.8914,79499.0
2023-10-02 12:25:00,27.53,27.58,27.45,27.48,149422.0,26.9012,26.95,26.823,26.8523,149422.0
2023-10-02 12:30:00,27.47,27.48,27.41,27.45,70057.0,26.8425,26.8523,26.7839,26.823,70057.0
2023-10-02 12:35:00,27.44,27.5,27.36,27.42,126280.0,26.8132,26.8718,26.735,26.7937,126280.0
2023-10-02 12:40:00,27.41,27.46,27.36,27.37,76846.0,26.7839,26.8328,26.735,26.7448,76846.0
2023-10-02 12:45:00,27.37,27.42,27.28,27.28,160080.0,26.7448,26.7937,26.6569,26.6569,160080.0
2023-10-02 12:50:00,27.29,27.33,27.25,27.29,165910.0,26.6666,26.7057,26.6276,26.6666,165910.0
2023-10-02 12:55:00,27.3,27.36,27.28,27.34,112135.0,26.6764,26.735,26.6569,26.7155,112135.0
2023-10-02 13:00:00,27.33,27.44,27.33,27.36,96440.0,26.7057,26.8132,26.7057,26.735,96440.0
2023-10-02 13:05:00,27.36,27.4,27.29,27.34,105330.0,26.735,26.7741,26.6666,26.7155,105330.0
2023-10-02 13:10:00,27.34,27.36,27.25,27.26,116306.0,26.7155,26.735,26.6276,26.6373,116306.0
2023-10-02 13:15:00,27.27,27.45,27.26,27.42,188082.0,26.6471,26.823,26.6373,26.7937,188082.0
2023-10-02 13:20:00,27.42,27.47,27.37,27.41,132087.0,26.7937,26.8425,26.7448,26.7839,132087.0
2023-10-02 13:25:00,27.41,27.48,27.4,27.43,142186.0,26.7839,26.8523,26.7741,26.8034,142186.0
2023-10-02 13:30:00,27.43,27.47,27.36,27.36,122441.0,26.8034,26.8425,26.735,26.735,122441.0
2023-10-02 13:35:00,27.36,27.39,27.32,27.33,43466.0,26.735,26.7644,26.696,26.7057,43466.0
2023-10-02 13:40:00,27.32,27.42,27.32,27.38,97487.0,26.696,26.7937,26.696,26.7546,97487.0
2023-10-02 13:45:00,27.37,27.42,27.34,27.39,87837.0,26.7448,26.7937,26.7155,26.7644,87837.0
2023-10-02 13:50:00,27.4,27.52,27.38,27.46,173219.0,26.7741,26.8914,26.7546,26.8328,173219.0
2023-10-02 13:55:00,27.47,27.48,27.35,27.37,53295.0,26.8425,26.8523,26.7253,26.7448,53295.0
2023-10-02 14:00:00,27.37,27.4,27.31,27.33,103740.0,26.7448,26.7741,26.6862,26.7057,103740.0
2023-10-02 14:05:00,27.35,27.42,27.34,27.37,63214.0,26.7253,26.7937,26.7155,26.7448,63214.0
2023-10-02 14:10:00,27.38,27.56,27.37,27.55,164980.0,26.7546,26.9305,26.7448,26.9207,164980.0
2023-10-02 14:15:00,27.55,27.57,27.35,27.37,136172.0,26.9207,26.9402,26.7253,26.7448,136172.0
2023-10-02 14:20:00,27.37,27.37,27.27,27.3,129931.0,26.7448,26.7448,26.6471,26.6764,129931.0
2023-10-02 14:25:00,27.3,27.31,27.2,27.22,234345.0,26.6764,26.6862,26.5787,26.5982,234345.0
2023-10-02 14:30:00,27.22,27.29,27.22,27.25,109098.0,26.5982,26.6666,26.5982,26.6276,109098.0
2023-10-02 14:35:00,27.25,27.27,27.17,27.17,90161.0,26.6276,26.6471,26.5494,26.5494,90161.0
2023-10-02 14:40:00,27.18,27.18,27.12,27.12,157713.0,26.5592,26.5592,26.5005,26.5005,157713.0
2023-10-02 14:45:00,27.13,27.19,27.11,27.17,98008.0,26.5103,26.5689,26.4908,26.5494,98008.0
2023-10-02 14:50:00,27.17,27.23,27.14,27.15,158966.0,26.5494,26.608,26.5201,26.5298,158966.0
2023-10-02 14:55:00,27.15,27.15,27.1,27.14,136154.0,26.5298,26.5298,26.481,26.5201,136154.0
2023-10-02 15:00:00,27.13,27.15,27.01,27.03,203529.0,26.5103,26.5298,26.393,26.4126,203529.0
2023-10-02 15:05:00,27.03,27.17,27.01,27.12,204115.0,26.4126,26.5494,26.393,26.5005,204115.0
2023-10-02 15:10:00,27.12,27.17,27.04,27.06,150834.0,26.5005,26.5494,26.4224,26.4419,150834.0
2023-10-02 15:15:00,27.05,27.18,27.05,27.11,155349.0,26.4321,26.5592,26.4321,26.4908,155349.0
2023-10-02 15:20:00,27.1,27.26,27.08,27.25,178424.0,26.481,26.6373,26.4614,26.6276,178424.0
2023-10-02 15:25:00,27.25,27.26,27.13,27.17,163200.0,26.6276,26.6373,26.5103,26.5494,163200.0
2023-10-02 15:30:00,27.16,27.22,27.13,27.2,117805.0,26.5396,26.5982,26.5103,26.5787,117805.0
2023-10-02 15:35:00,27.21,27.22,27.09,27.19,191906.0,26.5885,26.5982,26.4712,26.5689,191906.0
2023-10-02 15:40:00,27.18,27.24,27.14,27.2,156840.0,26.5592,26.6178,26.5201,26.5787,156840.0
2023-10-02 15:45:00,27.19,27.25,27.15,27.18,247397.0,26.5689,26.6276,26.5298,26.5592,247397.0
2023-10-02 15:50:00,27.18,27.34,27.12,27.33,266698.0,26.5592,26.7155,26.5005,26.7057,266698.0
2023-10-02 15:55:00,27.34,27.44,27.33,27.44,287816.0,26.7155,26.8132,26.7057,26.8132,287816.0
2023-10-03 09:30:00,26.91,27.07,26.83,27.04,650698.0,26.2953,26.4517,26.2172,26.4224,650698.0
2023-10-03 09:35:00,27.04,27.11,26.77,26.77,365702.0,26.4224,26.4908,26.1585,26.1585,365702.0
2023-10-03 09:40:00,26.77,26.95,26.66,26.84,483947.0,26.1585,26.3344,26.051,26.2269,483947.0
2023-10-03 09:45:00,26.85,27.1,26.76,27.05,429965.0,26.2367,26.481,26.1488,26.4321,429965.0
2023-10-03 09:50:00,27.05,27.18,26.9,27.06,343602.0,26.4321,26.5592,26.2856,26.4419,343602.0
2023-10-03 09:55:00,27.05,27.07,26.95,27.0,176493.0,26.4321,26.4517,26.3344,26.3833,176493.0
2023-10-03 10:00:00,26.99,26.99,26.6,26.61,865014.0,26.3735,26.3735,25.9924,26.0022,865014.0
2023-10-03 10:05:00,26.6,26.61,26.43,26.45,569955.0,25.9924,26.0022,25.8263,25.8458,569955.0
2023-10-03 10:10:00,26.46,26.67,26.42,26.42,311443.0,25.8556,26.0608,25.8165,25.8165,311443.0
2023-10-03 10:15:00,26.43,26.44,26.29,26.33,466004.0,25.8263,25.8361,25.6895,25.7286,466004.0
2023-10-03 10:20:00,26.33,26.42,26.28,26.3,215385.0,25.7286,25.8165,25.6797,25.6993,215385.0
2023-10-03 10:25:00,26.29,26.46,26.26,26.26,191279.0,25.6895,25.8556,25.6602,25.6602,191279.0
2023-10-03 10:30:00,26.26,26.42,26.23,26.31,166159.0,25.6602,25.8165,25.6309,25.709,166159.0
2023-10-03 10:35:00,26.3,26.38,26.21,26.22,200666.0,25.6993,25.7774,25.6113,25.6211,200666.0
2023-10-03 10:40:00,26.21,26.32,26.2,26.23,308361.0,25.6113,25.7188,25.6015,25.6309,308361.0
2023-10-03 10:45:00,26.23,26.25,26.09,26.15,328072.0,25.6309,25.6504,25.4941,25.5527,328072.0
2023-10-03 10:50:00,26.15,26.17,26.06,26.15,210217.0,25.5527,25.5722,25.4647,25.5527,210217.0
2023-10-03 10:55:00,26.14,26.17,26.08,26.08,189537.0,25.5429,25.5722,25.4843,25.4843,189537.0
2023-10-03 11:00:00,26.07,26.08,25.96,25.98,421937.0,25.4745,25.4843,25.367,25.3866,421937.0
2023-10-03 11:05:00,25.98,26.13,25.98,26.04,321982.0,25.3866,25.5331,25.3866,25.4452,321982.0
2023-10-03 11:10:00,26.04,26.08,26.01,26.07,183941.0,25.4452,25.4843,25.4159,25.4745,183941.0
2023-10-03 11:15:00,26.06,26.24,26.05,26.22,302298.0,25.4647,25.6406,25.455,25.6211,302298.0
2023-10-03 11:20:00,26.22,26.3,26.12,26.16,191481.0,25.6211,25.6993,25.5234,25.5625,191481.0
2023-10-03 11:25:00,26.15,26.17,26.09,26.14,78646.0,25.5527,25.5722,25.4941,25.5429,78646.0
2023-10-03 11:30:00,26.13,26.2,26.04,26.06,205251.0,25.5331,25.6015,25.4452,25.4647,205251.0
2023-10-03 11:35:00,26.05,26.08,25.98,26.06,129987.0,25.455,25.4843,25.3866,25.4647,129987.0
2023-10-03 11:40:00,26.06,26.14,26.05,26.09,114682.0,25.4647,25.5429,25.455,25.4941,114682.0
2023-10-03 11:45:00,26.08,26.13,26.01,26.02,127109.0,25.4843,25.5331,25.4159,25.4257,127109.0
2023-10-03 11:50:00,26.02,26.1,25.99,26.01,157331.0,25.4257,25.5038,25.3963,25.4159,157331.0
2023-10-03 11:55:00,26.01,26.09,25.99,26.07,110929.0,25.4159,25.4941,25.3963,25.4745,110929.0
2023-10-03 12:00:00,26.07,26.38,26.07,26.34,306390.0,25.4745,25.7774,25.4745,25.7383,306390.0
2023-10-03 12:05:00,26.34,26.4,26.26,26.27,199634.0,25.7383,25.797,25.6602,25.6699,199634.0
2023-10-03 12:10:00,26.27,26.29,26.18,26.28,125735.0,25.6699,25.6895,25.582,25.6797,125735.0
2023-10-03 12:15:00,26.29,26.35,26.22,26.32,125842.0,25.6895,25.7481,25.6211,25.7188,125842.0
2023-10-03 12:20:00,26.32,26.32,26.17,26.26,74001.0,25.7188,25.7188,25.5722,25.6602,74001.0
2023-10-03 12:25:00,26.25,26.39,26.22,26.38,259156.0,25.6504,25.7872,25.6211,25.7774,259156.0
2023-10-03 12:30:00,26.38,26.43,26.31,26.32,115447.0,25.7774,25.8263,25.709,25.7188,115447.0
2023-10-03 12:35:00,26.32,26.34,26.26,26.32,68565.0,25.7188,25.7383,25.6602,25.7188,68565.0
2023-10-03 12:40:00,26.31,26.4,26.22,26.23,86040.0,25.709,25.797,25.6211,25.6309,86040.0
2023-10-03 12:45:00,26.22,26.3,26.2,26.29,77271.0,25.6211,25.6993,25.6015,25.6895,77271.0
2023-10-03 12:50:00,26.28,26.29,26.21,26.22,64705.0,25.6797,25.6895,25.6113,25.6211,64705.0
2023-10-03 12:55:00,26.22,26.29,26.16,26.25,111193.0,25.6211,25.6895,25.5625,25.6504,111193.0
2023-10-03 13:00:00,26.24,26.39,26.24,26.34,142591.0,25.6406,25.7872,25.6406,25.7383,142591.0
2023-10-03 13:05:00,26.35,26.38,26.22,26.24,71873.0,25.7481,25.7774,25.6211,25.6406,71873.0
2023-10-03 13:10:00,26.24,26.25,26.18,26.21,82504.0,25.6406,25.6504,25.582,25.6113,82504.0
2023-10-03 13:15:00,26.21,26.24,26.15,26.15,75261.0,25.6113,25.6406,25.5527,25.5527,75261.0
2023-10-03 13:20:00,26.15,26.18,26.1,26.13,119826.0,25.5527,25.582,25.5038,25.5331,119826.0
2023-10-03 13:25:00,26.13,26.15,26.06,26.1,68737.0,25.5331,25.5527,25.4647,25.5038,68737.0
2023-10-03 13:30:00,26.1,26.11,26.03,26.07,99055.0,25.5038,25.5136,25.4354,25.4745,99055.0
2023-10-03 13:35:00,26.07,26.07,25.99,26.02,109877.0,25.4745,25.4745,25.3963,25.4257,109877.0
2023-10-03 13:40:00,26.01,26.08,26.01,26.03,104569.0,25.4159,25.4843,25.4159,25.4354,104569.0
2023-10-03 13:45:00,26.03,26.04,25.91,25.92,175770.0,25.4354,25.4452,25.3182,25.3279,175770.0
2023-10-03 13:50:00,25.92,25.95,25.86,25.9,107444.0,25.3279,25.3573,25.2693,25.3084,107444.0
2023-10-03 13:55:00,25.89,25.89,25.8,25.83,136396.0,25.2986,25.2986,25.2107,25.24,136396.0
2023-10-03 14:00:00,25.83,25.88,25.76,25.77,122032.0,25.24,25.2889,25.1716,25.1814,122032.0
2023-10-03 14:05:00,25.77,25.78,25.7,25.73,143679.0,25.1814,25.1911,25.113,25.1423,143679.0
2023-10-03 14:10:00,25.73,25.78,25.72,25.75,173663.0,25.1423,25.1911,25.1325,25.1618,173663.0
2023-10-03 14:15:00,25.75,25.77,25.7,25.77,279929.0,25.1618,25.1814,25.113,25.1814,279929.0
2023-10-03 14:20:00,25.76,25.79,25.71,25.78,110054.0,25.1716,25.2009,25.1227,25.1911,110054.0
2023-10-03 14:25:00,25.78,25.83,25.73,25.78,89397.0,25.1911,25.24,25.1423,25.1911,89397.0
2023-10-03 14:30:00,25.78,25.88,25.77,25.86,179192.0,25.1911,25.2889,25.1814,25.2693,179192.0
2023-10-03 14:35:00,25.87,26.01,25.86,26.01,191336.0,25.2791,25.4159,25.2693,25.4159,191336.0
2023-10-03 14:40:00,26.0,26.03,25.96,26.01,323219.0,25.4061,25.4354,25.367,25.4159,323219.0
2023-10-03 14:45:00,26.01,26.06,26.0,26.04,149242.0,25.4159,25.4647,25.4061,25.4452,149242.0
2023-10-03 14:50:00,26.04,26.1,26.02,26.07,119909.0,25.4452,25.5038,25.4257,25.4745,119909.0
2023-10-03 14:55:00,26.05,26.14,26.04,26.07,161953.0,25.455,25.5429,25.4452,25.4745,161953.0
2023-10-03 15:00:00,26.07,26.13,25.98,26.07,184526.0,25.4745,25.5331,25.3866,25.4745,184526.0
2023-10-03 15:05:00,26.07,26.07,25.97,26.0,144469.0,25.4745,25.4745,25.3768,25.4061,144469.0
2023-10-03 15:10:00,26.0,26.02,25.95,25.96,87618.0,25.4061,25.4257,25.3573,25.367,87618.0
2023-10-03 15:15:00,25.96,26.04,25.95,26.0,110358.0,25.367,25.4452,25.3573,25.4061,110358.0
2023-10-03 15:20:00,26.0,26.03,25.96,26.0,122077.0,25.4061,25.4354,25.367,25.4061,122077.0
2023-10-03 15:25:00,26.01,26.01,25.9,25.93,179985.0,25.4159,25.4159,25.3084,25.3377,179985.0
2023-10-03 15:30:00,25.93,25.97,25.87,25.88,112440.0,25.3377,25.3768,25.2791,25.2889,112440.0
2023-10-03 15:35:00,25.88,25.98,25.87,25.98,125579.0,25.2889,25.3866,25.2791,25.3866,125579.0
2023-10-03 15:40:00,25.98,26.13,25.96,26.09,235884.0,25.3866,25.5331,25.367,25.4941,235884.0
2023-10-03 15:45:00,26.08,26.1,26.02,26.09,197777.0,25.4843,25.5038,25.4257,25.4941,197777.0
2023-10-03 15:50:00,26.08,26.14,26.01,26.02,352103.0,25.4843,25.5429,25.4159,25.4257,352103.0
2023-10-03 15:55:00,26.02,26.07,25.98,26.06,381926.0,25.4257,25.4745,25.3866,25.4647,381926.0
2023-10-04 09:30:00,25.97,26.24,25.95,26.08,757393.0,25.3768,25.6406,25.3573,25.4843,757393.0
2023-10-04 09:35:00,26.07,26.17,25.93,26.11,359698.0,25.4745,25.5722,25.3377,25.5136,359698.0
2023-10-04 09:40:00,26.09,26.15,25.79,25.82,415828.0,25.4941,25.5527,25.2009,25.2302,415828.0
2023-10-04 09:45:00,25.83,25.86,25.65,25.75,548386.0,25.24,25.2693,25.0641,25.1618,548386.0
2023-10-04 09:50:00,25.75,25.76,25.6,25.68,367341.0,25.1618,25.1716,25.0152,25.0934,367341.0
2023-10-04 09:55:00,25.68,25.78,25.63,25.69,238124.0,25.0934,25.1911,25.0446,25.1032,238124.0
2023-10-04 10:00:00,25.68,25.74,25.45,25.52,639130.0,25.0934,25.1521,24.8687,24.9371,639130.0
2023-10-04 10:05:00,25.52,25.59,25.34,25.43,540104.0,24.9371,25.0055,24.7612,24.8491,540104.0
2023-10-04 10:10:00,25.43,25.48,25.33,25.45,498881.0,24.8491,24.898,24.7514,24.8687,498881.0
2023-10-04 10:15:00,25.45,25.45,25.26,25.4,595504.0,24.8687,24.8687,24.683,24.8198,595504.0
2023-10-04 10:20:00,25.4,25.42,25.19,25.27,492837.0,24.8198,24.8394,24.6146,24.6928,492837.0
2023-10-04 10:25:00,25.27,25.29,25.11,25.12,521723.0,24.6928,24.7123,24.5364,24.5462,521723.0
2023-10-04 10:30:00,25.13,25.34,25.11,25.34,472670.0,24.556,24.7612,24.5364,24.7612,472670.0
2023-10-04 10:35:00,25.34,25.44,25.33,25.35,337870.0,24.7612,24.8589,24.7514,24.771,337870.0
2023-10-04 10:40:00,25.34,25.45,25.31,25.33,343234.0,24.7612,24.8687,24.7319,24.7514,343234.0
2023-10-04 10:45:00,25.33,25.39,25.14,25.14,315185.0,24.7514,24.81,24.5658,24.5658,315185.0
2023-10-04 10:50:00,25.14,25.27,25.13,25.23,314731.0,24.5658,24.6928,24.556,24.6537,314731.0
2023-10-04 10:55:00,25.23,25.26,25.19,25.24,211651.0,24.6537,24.683,24.6146,24.6635,211651.0
2023-10-04 11:00:00,25.24,25.32,25.15,25.3,241029.0,24.6635,24.7416,24.5755,24.7221,241029.0
2023-10-04 11:05:00,25.3,25.41,25.26,25.37,312861.0,24.7221,24.8296,24.683,24.7905,312861.0
2023-10-04 11:10:00,25.37,25.49,25.37,25.4,239672.0,24.7905,24.9078,24.7905,24.8198,239672.0
2023-10-04 11:15:00,25.39,25.57,25.39,25.57,211533.0,24.81,24.9859,24.81,24.9859,211533.0
2023-10-04 11:20:00,25.57,25.61,25.46,25.52,349300.0,24.9859,25.025,24.8784,24.9371,349300.0
2023-10-04 11:25:00,25.53,25.72,25.52,25.7,359397.0,24.9468,25.1325,24.9371,25.113,359397.0
2023-10-04 11:30:00,25.7,25.71,25.57,25.64,182651.0,25.113,25.1227,24.9859,25.0543,182651.0
2023-10-04 11:35:00,25.65,25.72,25.54,25.69,280526.0,25.0641,25.1325,24.9566,25.1032,280526.0
2023-10-04 11:40:00,25.69,25.7,25.54,25.65,214879.0,25.1032,25.113,24.9566,25.0641,214879.0
2023-10-04 11:45:00,25.66,25.95,25.6,25.87,351331.0,25.0739,25.3573,25.0152,25.2791,351331.0
2023-10-04 11:50:00,25.86,25.94,25.8,25.9,314289.0,25.2693,25.3475,25.2107,25.3084,314289.0
2023-10-04 11:55:00,25.9,25.95,25.86,25.95,157470.0,25.3084,25.3573,25.2693,25.3573,157470.0
2023-10-04 12:00:00,25.95,25.97,25.79,25.81,240379.0,25.3573,25.3768,25.2009,25.2205,240379.0
2023-10-04 12:05:00,25.81,25.9,25.78,25.84,208846.0,25.2205,25.3084,25.1911,25.2498,208846.0
2023-10-04 12:10:00,25.85,25.96,25.85,25.88,155972.0,25.2595,25.367,25.2595,25.2889,155972.0
2023-10-04 12:15:00,25.88,26.05,25.87,26.03,183348.0,25.2889,25.455,25.2791,25.4354,183348.0
2023-10-04 12:20:00,26.04,26.07,25.95,25.98,215938.0,25.4452,25.4745,25.3573,25.3866,215938.0
2023-10-04 12:25:00,25.97,26.1,25.97,26.09,162101.0,25.3768,25.5038,25.3768,25.4941,162101.0
2023-10-04 12:30:00,26.08,26.21,26.05,26.2,296982.0,25.4843,25.6113,25.455,25.6015,296982.0
2023-10-04 12:35:00,26.19,26.21,26.12,26.14,154835.0,25.5918,25.6113,25.5234,25.5429,154835.0
2023-10-04 12:40:00,26.14,26.16,26.01,26.03,132747.0,25.5429,25.5625,25.4159,25.4354,132747.0
2023-10-04 12:45:00,26.03,26.15,26.01,26.13,190106.0,25.4354,25.5527,25.4159,25.5331,190106.0
2023-10-04 12:50:00,26.13,26.16,26.05,26.07,157825.0,25.5331,25.5625,25.455,25.4745,157825.0
2023-10-04 12:55:00,26.07,26.09,26.01,26.07,244565.0,25.4745,25.4941,25.4159,25.4745,244565.0
2023-10-04 13:00:00,26.07,26.11,25.94,25.95,291398.0,25.4745,25.5136,25.3475,25.3573,291398.0
2023-10-04 13:05:00,25.94,25.99,25.93,25.97,95209.0,25.3475,25.3963,25.3377,25.3768,95209.0
2023-10-04 13:10:00,25.96,25.99,25.91,25.93,92564.0,25.367,25.3963,25.3182,25.3377,92564.0
2023-10-04 13:15:00,25.93,25.97,25.92,25.93,89226.0,25.3377,25.3768,25.3279,25.3377,89226.0
2023-10-04 13:20:00,25.93,25.97,25.82,25.84,382260.0,25.3377,25.3768,25.2302,25.2498,382260.0
2023-10-04 13:25:00,25.83,25.83,25.76,25.77,168714.0,25.24,25.24,25.1716,25.1814,168714.0
2023-10-04 13:30:00,25.76,25.82,25.7,25.81,221659.0,25.1716,25.2302,25.113,25.2205,221659.0
2023-10-04 13:35:00,25.81,25.85,25.76,25.78,158576.0,25.2205,25.2595,25.1716,25.1911,158576.0
2023-10-04 13:40:00,25.79,25.82,25.72,25.82,78832.0,25.2009,25.2302,25.1325,25.2302,78832.0
2023-10-04 13:45:00,25.82,25.84,25.79,25.83,62248.0,25.2302,25.2498,25.2009,25.24,62248.0
2023-10-04 13:50:00,25.83,25.83,25.65,25.68,155685.0,25.24,25.24,25.0641,25.0934,155685.0
2023-10-04 13:55:00,25.67,25.72,25.64,25.67,138033.0,25.0836,25.1325,25.0543,25.0836,138033.0
2023-10-04 14:00:00,25.66,25.7,25.6,25.7,150928.0,25.0739,25.113,25.0152,25.113,150928.0
2023-10-04 14:05:00,25.7,25.73,25.6,25.62,113992.0,25.113,25.1423,25.0152,25.0348,113992.0
2023-10-04 14:10:00,25.62,25.71,25.6,25.69,117244.0,25.0348,25.1227,25.0152,25.1032,117244.0
2023-10-04 14:15:00,25.69,25.77,25.69,25.75,113627.0,25.1032,25.1814,25.1032,25.1618,113627.0
2023-10-04 14:20:00,25.76,25.77,25.52,25.56,190201.0,25.1716,25.1814,24.9371,24.9762,190201.0
2023-10-04 14:25:00,25.55,25.68,25.54,25.66,83146.0,24.9664,25.0934,24.9566,25.0739,83146.0
2023-10-04 14:30:00,25.67,25.74,25.64,25.66,123792.0,25.0836,25.1521,25.0543,25.0739,123792.0
2023-10-04 14:35:00,25.66,25.7,25.62,25.7,102221.0,25.0739,25.113,25.0348,25.113,102221.0
2023-10-04 14:40:00,25.69,25.75,25.66,25.74,97381.0,25.1032,25.1618,25.0739,25.1521,97381.0
2023-10-04 14:45:00,25.74,25.82,25.74,25.76,161820.0,25.1521,25.2302,25.1521,25.1716,161820.0
2023-10-04 14:50:00,25.75,25.76,25.71,25.74,54691.0,25.1618,25.1716,25.1227,25.1521,54691.0
2023-10-04 14:55:00,25.74,25.81,25.74,25.8,58641.0,25.1521,25.2205,25.1521,25.2107,58641.0
2023-10-04 15:00:00,25.8,25.89,25.8,25.82,103179.0,25.2107,25.2986,25.2107,25.2302,103179.0
2023-10-04 15:05:00,25.83,25.89,25.77,25.88,97138.0,25.24,25.2986,25.1814,25.2889,97138.0
2023-10-04 15:10:00,25.88,25.98,25.87,25.92,215215.0,25.2889,25.3866,25.2791,25.3279,215215.0
2023-10-04 15:15:00,25.91,26.06,25.91,26.01,303784.0,25.3182,25.4647,25.3182,25.4159,303784.0
2023-10-04 15:20:00,26.01,26.06,25.96,26.06,194159.0,25.4159,25.4647,25.367,25.4647,194159.0
2023-10-04 15:25:00,26.05,26.08,26.0,26.02,257827.0,25.455,25.4843,25.4061,25.4257,257827.0
2023-10-04 15:30:00,26.03,26.18,26.03,26.17,217338.0,25.4354,25.582,25.4354,25.5722,217338.0
2023-10-04 15:35:00,26.17,26.27,26.16,26.2,257701.0,25.5722,25.6699,25.5625,25.6015,257701.0
2023-10-04 15:40:00,26.2,26.22,26.15,26.16,116802.0,25.6015,25.6211,25.5527,25.5625,116802.0
2023-10-04 15:45:00,26.15,26.23,26.11,26.11,169259.0,25.5527,25.6309,25.5136,25.5136,169259.0
2023-10-04 15:50:00,26.1,26.12,25.98,26.11,336323.0,25.5038,25.5234,25.3866,25.5136,336323.0
2023-10-04 15:55:00,26.11,26.16,26.06,26.07,380412.0,25.5136,25.5625,25.4647,25.4745,380412.0
2023-10-05 09:30:00,25.86,26.27,25.74,26.2,806408.0,25.2693,25.6699,25.1521,25.6015,806408.0
2023-10-05 09:35:00,26.2,26.37,25.97,25.99,624768.0,25.6015,25.7677,25.3768,25.3963,624768.0
2023-10-05 09:40:00,26.0,26.04,25.82,25.84,260573.0,25.4061,25.4452,25.2302,25.2498,260573.0
2023-10-05 09:45:00,25.85,25.95,25.76,25.93,249975.0,25.2595,25.3573,25.1716,25.3377,249975.0
2023-10-05 09:50:00,25.93,26.09,25.87,26.08,337078.0,25.3377,25.4941,25.2791,25.4843,337078.0
2023-10-05 09:55:00,26.09,26.26,26.04,26.22,371979.0,25.4941,25.6602,25.4452,25.6211,371979.0
2023-10-05 10:00:00,26.22,26.22,26.0,26.11,303715.0,25.6211,25.6211,25.4061,25.5136,303715.0
2023-10-05 10:05:00,26.12,26.16,25.96,26.14,212671.0,25.5234,25.5625,25.367,25.5429,212671.0
2023-10-05 10:10:00,26.15,26.2,26.02,26.18,143482.0,25.5527,25.6015,25.4257,25.582,143482.0
2023-10-05 10:15:00,26.18,26.21,26.07,26.18,159495.0,25.582,25.6113,25.4745,25.582,159495.0
2023-10-05 10:20:00,26.18,26.19,25.92,25.96,230026.0,25.582,25.5918,25.3279,25.367,230026.0
2023-10-05 10:25:00,25.95,26.16,25.94,26.04,213163.0,25.3573,25.5625,25.3475,25.4452,213163.0
2023-10-05 10:30:00,26.04,26.08,25.95,25.96,230598.0,25.4452,25.4843,25.3573,25.367,230598.0
2023-10-05 10:35:00,25.96,25.98,25.59,25.62,482525.0,25.367,25.3866,25.0055,25.0348,482525.0
2023-10-05 10:40:00,25.61,25.73,25.54,25.73,181955.0,25.025,25.1423,24.9566,25.1423,181955.0
2023-10-05 10:45:00,25.72,25.78,25.67,25.68,177124.0,25.1325,25.1911,25.0836,25.0934,177124.0
2023-10-05 10:50:00,25.68,25.75,25.63,25.72,247282.0,25.0934,25.1618,25.0446,25.1325,247282.0
2023-10-05 10:55:00,25.72,25.77,25.64,25.69,91392.0,25.1325,25.1814,25.0543,25.1032,91392.0
2023-10-05 11:00:00,25.68,25.69,25.57,25.58,132788.0,25.0934,25.1032,24.9859,24.9957,132788.0
2023-10-05 11:05:00,25.58,25.6,25.51,25.56,109845.0,24.9957,25.0152,24.9273,24.9762,109845.0
2023-10-05 11:10:00,25.57,25.67,25.54,25.63,191228.0,24.9859,25.0836,24.9566,25.0446,191228.0
2023-10-05 11:15:00,25.64,25.7,25.59,25.59,93688.0,25.0543,25.113,25.0055,25.0055,93688.0
2023-10-05 11:20:00,25.59,25.74,25.56,25.69,117499.0,25.0055,25.1521,24.9762,25.1032,117499.0
2023-10-05 11:25:00,25.7,25.71,25.56,25.6,158395.0,25.113,25.1227,24.9762,25.0152,158395.0
2023-10-05 11:30:00,25.59,25.61,25.52,25.61,150159.0,25.0055,25.025,24.9371,25.025,150159.0
2023-10-05 11:35:00,25.62,25.75,25.6,25.7,188509.0,25.0348,25.1618,25.0152,25.113,188509.0
2023-10-05 11:40:00,25.7,25.75,25.6,25.6,110517.0,25.113,25.1618,25.0152,25.0152,110517.0
2023-10-05 11:45:00,25.59,25.68,25.57,25.64,84432.0,25.0055,25.0934,24.9859,25.0543,84432.0
2023-10-05 11:50:00,25.63,25.67,25.56,25.66,145303.0,25.0446,25.0836,24.9762,25.0739,145303.0
2023-10-05 11:55:00,25.67,25.67,25.52,25.57,98927.0,25.0836,25.0836,24.9371,24.9859,98927.0
2023-10-05 12:00:00,25.57,25.65,25.53,25.59,119758.0,24.9859,25.0641,24.9468,25.0055,119758.0
2023-10-05 12:05:00,25.59,25.65,25.59,25.61,64923.0,25.0055,25.0641,25.0055,25.025,64923.0
2023-10-05 12:10:00,25.62,25.73,25.61,25.72,154634.0,25.0348,25.1423,25.025,25.1325,154634.0
2023-10-05 12:15:00,25.71,25.73,25.56,25.62,101612.0,25.1227,25.1423,24.9762,25.0348,101612.0
2023-10-05 12:20:00,25.63,25.73,25.63,25.67,72054.0,25.0446,25.1423,25.0446,25.0836,72054.0
2023-10-05 12:25:00,25.67,25.81,25.67,25.78,156481.0,25.0836,25.2205,25.0836,25.1911,156481.0
2023-10-05 12:30:00,25.79,25.87,25.75,25.76,135278.0,25.2009,25.2791,25.1618,25.1716,135278.0
2023-10-05 12:35:00,25.76,25.81,25.75,25.76,98768.0,25.1716,25.2205,25.1618,25.1716,98768.0
2023-10-05 12:40:00,25.75,25.75,25.67,25.7,115516.0,25.1618,25.1618,25.0836,25.113,115516.0
2023-10-05 12:45:00,25.69,25.71,25.6,25.61,68141.0,25.1032,25.1227,25.0152,25.025,68141.0
2023-10-05 12:50:00,25.61,25.69,25.61,25.63,59615.0,25.025,25.1032,25.025,25.0446,59615.0
2023-10-05 12:55:00,25.63,25.66,25.56,25.66,254608.0,25.0446,25.0739,24.9762,25.0739,254608.0
2023-10-05 13:00:00,25.65,25.67,25.54,25.54,122216.0,25.0641,25.0836,24.9566,24.9566,122216.0
2023-10-05 13:05:00,25.54,25.56,25.48,25.49,140789.0,24.9566,24.9762,24.898,24.9078,140789.0
2023-10-05 13:10:00,25.49,25.64,25.49,25.62,114191.0,24.9078,25.0543,24.9078,25.0348,114191.0
2023-10-05 13:15:00,25.61,25.66,25.58,25.64,120065.0,25.025,25.0739,24.9957,25.0543,120065.0
2023-10-05 13:20:00,25.62,25.74,25.61,25.68,78589.0,25.0348,25.1521,25.025,25.0934,78589.0
2023-10-05 13:25:00,25.68,25.78,25.66,25.77,85346.0,25.0934,25.1911,25.0739,25.1814,85346.0
2023-10-05 13:30:00,25.78,25.87,25.69,25.85,341579.0,25.1911,25.2791,25.1032,25.2595,341579.0
2023-10-05 13:35:00,25.85,26.02,25.85,25.97,315543.0,25.2595,25.4257,25.2595,25.3768,315543.0
2023-10-05 13:40:00,25.97,26.03,25.95,26.0,128761.0,25.3768,25.4354,25.3573,25.4061,128761.0
2023-10-05 13:45:00,26.0,26.04,25.96,26.0,147103.0,25.4061,25.4452,25.367,25.4061,147103.0
2023-10-05 13:50:00,26.0,26.03,25.94,25.96,81573.0,25.4061,25.4354,25.3475,25.367,81573.0
2023-10-05 13:55:00,25.96,26.02,25.95,26.02,41030.0,25.367,25.4257,25.3573,25.4257,41030.0
2023-10-05 14:00:00,26.02,26.12,26.01,26.1,153620.0,25.4257,25.5234,25.4159,25.5038,153620.0
2023-10-05 14:05:00,26.1,26.1,26.01,26.03,110076.0,25.5038,25.5038,25.4159,25.4354,110076.0
2023-10-05 14:10:00,26.02,26.05,25.97,26.05,122769.0,25.4257,25.455,25.3768,25.455,122769.0
2023-10-05 14:15:00,26.05,26.09,26.03,26.06,56964.0,25.455,25.4941,25.4354,25.4647,56964.0
2023-10-05 14:20:00,26.06,26.07,25.97,25.99,83179.0,25.4647,25.4745,25.3768,25.3963,83179.0
2023-10-05 14:25:00,25.99,26.02,25.93,26.02,60641.0,25.3963,25.4257,25.3377,25.4257,60641.0
2023-10-05 14:30:00,26.02,26.22,26.02,26.22,267986.0,25.4257,25.6211,25.4257,25.6211,267986.0
2023-10-05 14:35:00,26.21,26.3,26.19,26.29,228226.0,25.6113,25.6993,25.5918,25.6895,228226.0
2023-10-05 14:40:00,26.28,26.33,26.21,26.24,250184.0,25.6797,25.7286,25.6113,25.6406,250184.0
2023-10-05 14:45:00,26.23,26.28,26.22,26.27,221501.0,25.6309,25.6797,25.6211,25.6699,221501.0
2023-10-05 14:50:00,26.28,26.3,26.25,26.28,187844.0,25.6797,25.6993,25.6504,25.6797,187844.0
2023-10-05 14:55:00,26.28,26.32,26.25,26.32,120268.0,25.6797,25.7188,25.6504,25.7188,120268.0
2023-10-05 15:00:00,26.33,26.37,26.27,26.28,214825.0,25.7286,25.7677,25.6699,25.6797,214825.0
2023-10-05 15:05:00,26.27,26.28,26.2,26.22,114939.0,25.6699,25.6797,25.6015,25.6211,114939.0
2023-10-05 15:10:00,26.22,26.23,26.11,26.14,171666.0,25.6211,25.6309,25.5136,25.5429,171666.0
2023-10-05 15:15:00,26.16,26.21,26.11,26.17,87925.0,25.5625,25.6113,25.5136,25.5722,87925.0
2023-10-05 15:20:00,26.16,26.21,26.15,26.17,154575.0,25.5625,25.6113,25.5527,25.5722,154575.0
2023-10-05 15:25:00,26.18,26.27,26.17,26.27,69662.0,25.582,25.6699,25.5722,25.6699,69662.0
2023-10-05 15:30:00,26.26,26.28,26.21,26.22,82252.0,25.6602,25.6797,25.6113,25.6211,82252.0
2023-10-05 15:35:00,26.22,26.28,26.21,26.26,62320.0,25.6211,25.6797,25.6113,25.6602,62320.0
2023-10-05 15:40:00,26.26,26.31,26.26,26.29,75737.0,25.6602,25.709,25.6602,25.6895,75737.0
2023-10-05 15:45:00,26.28,26.35,26.25,26.28,170203.0,25.6797,25.7481,25.6504,25.6797,170203.0
2023-10-05 15:50:00,26.28,26.29,26.19,26.22,155732.0,25.6797,25.6895,25.5918,25.6211,155732.0
2023-10-05 15:55:00,26.22,26.22,26.12,26.15,248086.0,25.6211,25.6211,25.5234,25.5527,248086.0
2023-10-06 09:30:00,25.65,25.87,25.62,25.85,660879.0,25.0641,25.2791,25.0348,25.2595,660879.0
2023-10-06 09:35:00,25.84,25.98,25.62,25.71,561475.0,25.2498,25.3866,25.0348,25.1227,561475.0
2023-10-06 09:40:00,25.7,25.81,25.59,25.62,380232.0,25.113,25.2205,25.0055,25.0348,380232.0
2023-10-06 09:45:00,25.62,25.81,25.54,25.54,428317.0,25.0348,25.2205,24.9566,24.9566,428317.0
2023-10-06 09:50:00,25.53,25.76,25.51,25.61,218513.0,24.9468,25.1716,24.9273,25.025,218513.0
2023-10-06 09:55:00,25.62,25.72,25.49,25.67,302460.0,25.0348,25.1325,24.9078,25.0836,302460.0
2023-10-06 10:00:00,25.68,25.71,25.45,25.53,339364.0,25.0934,25.1227,24.8687,24.9468,339364.0
2023-10-06 10:05:00,25.55,25.55,25.36,25.44,214468.0,24.9664,24.9664,24.7807,24.8589,214468.0
2023-10-06 10:10:00,25.43,25.56,25.37,25.46,220375.0,24.8491,24.9762,24.7905,24.8784,220375.0
2023-10-06 10:15:00,25.46,25.51,25.34,25.38,210708.0,24.8784,24.9273,24.7612,24.8003,210708.0
2023-10-06 10:20:00,25.37,25.64,25.26,25.64,391267.0,24.7905,25.0543,24.683,25.0543,391267.0
2023-10-06 10:25:00,25.65,25.75,25.57,25.71,291521.0,25.0641,25.1618,24.9859,25.1227,291521.0
2023-10-06 10:30:00,25.71,25.87,25.71,25.79,513436.0,25.1227,25.2791,25.1227,25.2009,513436.0
2023-10-06 10:35:00,25.78,25.94,25.76,25.92,329775.0,25.1911,25.3475,25.1716,25.3279,329775.0
2023-10-06 10:40:00,25.92,25.97,25.76,25.82,232785.0,25.3279,25.3768,25.1716,25.2302,232785.0
2023-10-06 10:45:00,25.82,25.89,25.74,25.76,157683.0,25.2302,25.2986,25.1521,25.1716,157683.0
2023-10-06 10:50:00,25.76,25.82,25.7,25.71,81614.0,25.1716,25.2302,25.113,25.1227,81614.0
2023-10-06 10:55:00,25.71,25.82,25.65,25.81,144517.0,25.1227,25.2302,25.0641,25.2205,144517.0
2023-10-06 11:00:00,25.81,25.95,25.78,25.95,152459.0,25.2205,25.3573,25.1911,25.3573,152459.0
2023-10-06 11:05:00,25.94,26.03,25.9,26.01,265630.0,25.3475,25.4354,25.3084,25.4159,265630.0
2023-10-06 11:10:00,26.01,26.1,25.96,26.02,251962.0,25.4159,25.5038,25.367,25.4257,251962.0
2023-10-06 11:15:00,26.02,26.16,25.99,26.03,371198.0,25.4257,25.5625,25.3963,25.4354,371198.0
2023-10-06 11:20:00,26.03,26.2,26.02,26.2,173673.0,25.4354,25.6015,25.4257,25.6015,173673.0
2023-10-06 11:25:00,26.21,26.4,26.17,26.34,442809.0,25.6113,25.797,25.5722,25.7383,442809.0
2023-10-06 11:30:00,26.35,26.56,26.35,26.53,302709.0,25.7481,25.9533,25.7481,25.924,302709.0
2023-10-06 11:35:00,26.53,26.72,26.5,26.71,342863.0,25.924,26.1097,25.8947,26.0999,342863.0
2023-10-06 11:40:00,26.7,26.91,26.69,26.86,324168.0,26.0901,26.2953,26.0804,26.2465,324168.0
2023-10-06 11:45:00,26.87,26.98,26.76,26.97,275506.0,26.2562,26.3637,26.1488,26.354,275506.0
2023-10-06 11:50:00,26.97,27.07,26.91,27.03,228883.0,26.354,26.4517,26.2953,26.4126,228883.0
2023-10-06 11:55:00,27.02,27.19,27.0,27.19,203354.0,26.4028,26.5689,26.3833,26.5689,203354.0
2023-10-06 12:00:00,27.19,27.26,27.06,27.12,310036.0,26.5689,26.6373,26.4419,26.5005,310036.0
2023-10-06 12:05:00,27.13,27.25,27.11,27.16,186959.0,26.5103,26.6276,26.4908,26.5396,186959.0
2023-10-06 12:10:00,27.15,27.17,27.04,27.08,168767.0,26.5298,26.5494,26.4224,26.4614,168767.0
2023-10-06 12:15:00,27.08,27.15,27.05,27.11,124906.0,26.4614,26.5298,26.4321,26.4908,124906.0
2023-10-06 12:20:00,27.11,27.12,26.88,26.91,196299.0,26.4908,26.5005,26.266,26.2953,196299.0
2023-10-06 12:25:00,26.91,26.99,26.84,26.9,218961.0,26.2953,26.3735,26.2269,26.2856,218961.0
2023-10-06 12:30:00,26.92,26.93,26.79,26.8,176738.0,26.3051,26.3149,26.1781,26.1878,176738.0
2023-10-06 12:35:00,26.8,26.88,26.76,26.77,117076.0,26.1878,26.266,26.1488,26.1585,117076.0
2023-10-06 12:40:00,26.76,26.94,26.75,26.94,175613.0,26.1488,26.3246,26.139,26.3246,175613.0
2023-10-06 12:45:00,26.94,26.98,26.9,26.92,133949.0,26.3246,26.3637,26.2856,26.3051,133949.0
2023-10-06 12:50:00,26.93,26.95,26.8,26.82,142558.0,26.3149,26.3344,26.1878,26.2074,142558.0
2023-10-06 12:55:00,26.84,26.85,26.78,26.83,58819.0,26.2269,26.2367,26.1683,26.2172,58819.0
2023-10-06 13:00:00,26.82,26.87,26.81,26.82,35482.0,26.2074,26.2562,26.1976,26.2074,35482.0
2023-10-06 13:05:00,26.82,26.88,26.79,26.82,119547.0,26.2074,26.266,26.1781,26.2074,119547.0
2023-10-06 13:10:00,26.84,26.94,26.76,26.94,148521.0,26.2269,26.3246,26.1488,26.3246,148521.0
2023-10-06 13:15:00,26.94,26.97,26.9,26.96,69250.0,26.3246,26.354,26.2856,26.3442,69250.0
2023-10-06 13:20:00,26.95,27.06,26.95,27.02,194377.0,26.3344,26.4419,26.3344,26.4028,194377.0
2023-10-06 13:25:00,27.03,27.06,26.97,27.0,156981.0,26.4126,26.4419,26.354,26.3833,156981.0
2023-10-06 13:30:00,27.0,27.07,26.99,27.06,60738.0,26.3833,26.4517,26.3735,26.4419,60738.0
2023-10-06 13:35:00,27.06,27.07,26.94,27.02,70657.0,26.4419,26.4517,26.3246,26.4028,70657.0
2023-10-06 13:40:00,27.03,27.07,26.93,26.96,60516.0,26.4126,26.4517,26.3149,26.3442,60516.0
2023-10-06 13:45:00,26.95,27.03,26.91,27.01,86989.0,26.3344,26.4126,26.2953,26.393,86989.0
2023-10-06 13:50:00,27.02,27.02,26.96,27.01,30759.0,26.4028,26.4028,26.3442,26.393,30759.0
2023-10-06 13:55:00,27.0,27.07,26.99,27.05,82872.0,26.3833,26.4517,26.3735,26.4321,82872.0
2023-10-06 14:00:00,27.06,27.06,26.96,27.02,118315.0,26.4419,26.4419,26.3442,26.4028,118315.0
2023-10-06 14:05:00,27.01,27.07,26.96,27.05,120077.0,26.393,26.4517,26.3442,26.4321,120077.0
2023-10-06 14:10:00,27.06,27.13,27.04,27.06,134318.0,26.4419,26.5103,26.4224,26.4419,134318.0
2023-10-06 14:15:00,27.06,27.09,27.01,27.02,105590.0,26.4419,26.4712,26.393,26.4028,105590.0
2023-10-06 14:20:00,27.02,27.1,27.01,27.09,45763.0,26.4028,26.481,26.393,26.4712,45763.0
2023-10-06 14:25:00,27.08,27.18,27.07,27.17,115705.0,26.4614,26.5592,26.4517,26.5494,115705.0
2023-10-06 14:30:00,27.17,27.18,27.12,27.16,77296.0,26.5494,26.5592,26.5005,26.5396,77296.0
2023-10-06 14:35:00,27.16,27.22,27.11,27.2,149880.0,26.5396,26.5982,26.4908,26.5787,149880.0
2023-10-06 14:40:00,27.21,27.23,27.17,27.21,83981.0,26.5885,26.608,26.5494,26.5885,83981.0
2023-10-06 14:45:00,27.21,27.25,27.18,27.21,87477.0,26.5885,26.6276,26.5592,26.5885,87477.0
2023-10-06 14:50:00,27.2,27.2,27.09,27.1,128154.0,26.5787,26.5787,26.4712,26.481,128154.0
2023-10-06 14:55:00,27.1,27.12,27.07,27.11,80599.0,26.481,26.5005,26.4517,26.4908,80599.0
2023-10-06 15:00:00,27.1,27.11,26.99,26.99,84371.0,26.481,26.4908,26.3735,26.3735,84371.0
2023-10-06 15:05:00,26.99,27.07,26.97,27.04,79677.0,26.3735,26.4517,26.354,26.4224,79677.0
2023-10-06 15:10:00,27.04,27.04,26.92,26.95,125157.0,26.4224,26.4224,26.3051,26.3344,125157.0
2023-10-06 15:15:00,26.95,26.97,26.9,26.95,96071.0,26.3344,26.354,26.2856,26.3344,96071.0
2023-10-06 15:20:00,26.94,27.06,26.92,27.05,91996.0,26.3246,26.4419,26.3051,26.4321,91996.0
2023-10-06 15:25:00,27.04,27.05,26.99,27.03,98468.0,26.4224,26.4321,26.3735,26.4126,98468.0
2023-10-06 15:30:00,27.03,27.08,26.91,26.96,213408.0,26.4126,26.4614,26.2953,26.3442,213408.0
2023-10-06 15:35:00,26.95,27.05,26.95,27.05,89151.0,26.3344,26.4321,26.3344,26.4321,89151.0
2023-10-06 15:40:00,27.05,27.05,26.97,26.99,90895.0,26.4321,26.4321,26.354,26.3735,90895.0
2023-10-06 15:45:00,26.98,27.03,26.96,27.0,116657.0,26.3637,26.4126,26.3442,26.3833,116657.0
2023-10-06 15:50:00,26.99,26.99,26.79,26.79,197074.0,26.3735,26.3735,26.1781,26.1781,197074.0
2023-10-06 15:55:00,26.8,26.86,26.78,26.84,394273.0,26.1878,26.2465,26.1683,26.2269,394273.0
2023-10-09 09:30:00,26.31,26.47,26.26,26.46,676251.0,25.709,25.8654,25.6602,25.8556,676251.0
2023-10-09 09:35:00,26.45,26.54,26.34,26.53,406978.0,25.8458,25.9338,25.7383,25.924,406978.0
2023-10-09 09:40:00,26.53,26.74,26.46,26.73,379697.0,25.924,26.1292,25.8556,26.1194,379697.0
2023-10-09 09:45:00,26.73,26.78,26.54,26.55,274341.0,26.1194,26.1683,25.9338,25.9435,274341.0
2023-10-09 09:50:00,26.55,26.57,26.34,26.43,257082.0,25.9435,25.9631,25.7383,25.8263,257082.0
2023-10-09 09:55:00,26.43,26.53,26.36,26.5,188633.0,25.8263,25.924,25.7579,25.8947,188633.0
2023-10-09 10:00:00,26.5,26.55,26.35,26.36,183287.0,25.8947,25.9435,25.7481,25.7579,183287.0
2023-10-09 10:05:00,26.37,26.43,26.29,26.42,108251.0,25.7677,25.8263,25.6895,25.8165,108251.0
2023-10-09 10:10:00,26.42,26.52,26.39,26.5,91998.0,25.8165,25.9142,25.7872,25.8947,91998.0
2023-10-09 10:15:00,26.49,26.62,26.47,26.61,128668.0,25.8849,26.0119,25.8654,26.0022,128668.0
2023-10-09 10:20:00,26.59,26.69,26.55,26.66,131074.0,25.9826,26.0804,25.9435,26.051,131074.0
2023-10-09 10:25:00,26.67,26.67,26.56,26.6,105364.0,26.0608,26.0608,25.9533,25.9924,105364.0
2023-10-09 10:30:00,26.61,26.66,26.57,26.59,60000.0,26.0022,26.051,25.9631,25.9826,60000.0
2023-10-09 10:35:00,26.58,26.64,26.58,26.59,59005.0,25.9729,26.0315,25.9729,25.9826,59005.0
2023-10-09 10:40:00,26.59,26.65,26.54,26.63,104483.0,25.9826,26.0413,25.9338,26.0217,104483.0
2023-10-09 10:45:00,26.63,26.66,26.43,26.44,135852.0,26.0217,26.051,25.8263,25.8361,135852.0
2023-10-09 10:50:00,26.44,26.54,26.43,26.5,101594.0,25.8361,25.9338,25.8263,25.8947,101594.0
2023-10-09 10:55:00,26.51,26.57,26.48,26.56,47100.0,25.9045,25.9631,25.8751,25.9533,47100.0
2023-10-09 11:00:00,26.56,26.68,26.55,26.68,104016.0,25.9533,26.0706,25.9435,26.0706,104016.0
2023-10-09 11:05:00,26.67,26.72,26.64,26.7,104986.0,26.0608,26.1097,26.0315,26.0901,104986.0
2023-10-09 11:10:00,26.7,26.74,26.66,26.74,85127.0,26.0901,26.1292,26.051,26.1292,85127.0
2023-10-09 11:15:00,26.73,26.8,26.72,26.79,129042.0,26.1194,26.1878,26.1097,26.1781,129042.0
2023-10-09 11:20:00,26.8,26.84,26.76,26.83,54345.0,26.1878,26.2269,26.1488,26.2172,54345.0
2023-10-09 11:25:00,26.83,26.98,26.81,26.97,117001.0,26.2172,26.3637,26.1976,26.354,117001.0
2023-10-09 11:30:00,26.96,27.0,26.93,26.95,151647.0,26.3442,26.3833,26.3149,26.3344,151647.0
2023-10-09 11:35:00,26.93,26.94,26.85,26.86,73168.0,26.3149,26.3246,26.2367,26.2465,73168.0
2023-10-09 11:40:00,26.87,26.87,26.79,26.83,61086.0,26.2562,26.2562,26.1781,26.2172,61086.0
2023-10-09 11:45:00,26.82,26.82,26.73,26.79,203101.0,26.2074,26.2074,26.1194,26.1781,203101.0
2023-10-09 11:50:00,26.79,26.83,26.78,26.78,41941.0,26.1781,26.2172,26.1683,26.1683,41941.0
2023-10-09 11:55:00,26.78,26.87,26.77,26.87,39408.0,26.1683,26.2562,26.1585,26.2562,39408.0
2023-10-09 12:00:00,26.86,26.87,26.8,26.83,173216.0,26.2465,26.2562,26.1878,26.2172,173216.0
2023-10-09 12:05:00,26.83,27.01,26.82,26.96,112959.0,26.2172,26.393,26.2074,26.3442,112959.0
2023-10-09 12:10:00,26.97,26.98,26.89,26.91,55264.0,26.354,26.3637,26.2758,26.2953,55264.0
2023-10-09 12:15:00,26.91,26.97,26.9,26.97,80902.0,26.2953,26.354,26.2856,26.354,80902.0
2023-10-09 12:20:00,26.97,27.03,26.93,26.97,131912.0,26.354,26.4126,26.3149,26.354,131912.0
2023-10-09 12:25:00,26.96,26.96,26.85,26.87,76318.0,26.3442,26.3442,26.2367,26.2562,76318.0
2023-10-09 12:30:00,26.87,26.91,26.85,26.89,52410.0,26.2562,26.2953,26.2367,26.2758,52410.0
2023-10-09 12:35:00,26.88,26.88,26.81,26.84,45654.0,26.266,26.266,26.1976,26.2269,45654.0
2023-10-09 12:40:00,26.84,26.84,26.76,26.77,47364.0,26.2269,26.2269,26.1488,26.1585,47364.0
2023-10-09 12:45:00,26.78,26.84,26.74,26.82,66341.0,26.1683,26.2269,26.1292,26.2074,66341.0
2023-10-09 12:50:00,26.82,26.84,26.79,26.81,44048.0,26.2074,26.2269,26.1781,26.1976,44048.0
2023-10-09 12:55:00,26.8,26.82,26.72,26.79,38221.0,26.1878,26.2074,26.1097,26.1781,38221.0
2023-10-09 13:00:00,26.79,26.81,26.76,26.78,95223.0,26.1781,26.1976,26.1488,26.1683,95223.0
2023-10-09 13:05:00,26.78,26.84,26.76,26.83,42919.0,26.1683,26.2269,26.1488,26.2172,42919.0
2023-10-09 13:10:00,26.83,26.88,26.81,26.86,38380.0,26.2172,26.266,26.1976,26.2465,38380.0
2023-10-09 13:15:00,26.86,26.92,26.85,26.91,25856.0,26.2465,26.3051,26.2367,26.2953,25856.0
2023-10-09 13:20:00,26.9,26.91,26.86,26.9,30813.0,26.2856,26.2953,26.2465,26.2856,30813.0
2023-10-09 13:25:00,26.9,26.98,26.9,26.97,50389.0,26.2856,26.3637,26.2856,26.354,50389.0
2023-10-09 13:30:00,26.98,27.08,26.98,27.07,109567.0,26.3637,26.4614,26.3637,26.4517,109567.0
2023-10-09 13:35:00,27.07,27.16,27.03,27.16,122456.0,26.4517,26.5396,26.4126,26.5396,122456.0
2023-10-09 13:40:00,27.16,27.36,27.15,27.34,274563.0,26.5396,26.735,26.5298,26.7155,274563.0
2023-10-09 13:45:00,27.33,27.41,27.32,27.36,209944.0,26.7057,26.7839,26.696,26.735,209944.0
2023-10-09 13:50:00,27.37,27.44,27.36,27.44,139570.0,26.7448,26.8132,26.735,26.8132,139570.0
2023-10-09 13:55:00,27.44,27.46,27.4,27.45,179443.0,26.8132,26.8328,26.7741,26.823,179443.0
2023-10-09 14:00:00,27.46,27.47,27.36,27.42,103121.0,26.8328,26.8425,26.735,26.7937,103121.0
2023-10-09 14:05:00,27.42,27.48,27.41,27.45,62632.0,26.7937,26.8523,26.7839,26.823,62632.0
2023-10-09 14:10:00,27.46,27.5,27.44,27.46,83494.0,26.8328,26.8718,26.8132,26.8328,83494.0
2023-10-09 14:15:00,27.46,27.51,27.45,27.45,127910.0,26.8328,26.8816,26.823,26.823,127910.0
2023-10-09 14:20:00,27.46,27.51,27.43,27.5,203202.0,26.8328,26.8816,26.8034,26.8718,203202.0
2023-10-09 14:25:00,27.49,27.53,27.47,27.52,53749.0,26.8621,26.9012,26.8425,26.8914,53749.0
2023-10-09 14:30:00,27.52,27.53,27.46,27.47,71605.0,26.8914,26.9012,26.8328,26.8425,71605.0
2023-10-09 14:35:00,27.46,27.47,27.4,27.45,57800.0,26.8328,26.8425,26.7741,26.823,57800.0
2023-10-09 14:40:00,27.45,27.54,27.45,27.52,64089.0,26.823,26.9109,26.823,26.8914,64089.0
2023-10-09 14:45:00,27.51,27.51,27.46,27.47,105805.0,26.8816,26.8816,26.8328,26.8425,105805.0
2023-10-09 14:50:00,27.48,27.5,27.44,27.49,55923.0,26.8523,26.8718,26.8132,26.8621,55923.0
2023-10-09 14:55:00,27.5,27.56,27.49,27.49,76475.0,26.8718,26.9305,26.8621,26.8621,76475.0
2023-10-09 15:00:00,27.49,27.51,27.42,27.46,148419.0,26.8621,26.8816,26.7937,26.8328,148419.0
2023-10-09 15:05:00,27.46,27.52,27.43,27.45,48611.0,26.8328,26.8914,26.8034,26.823,48611.0
2023-10-09 15:10:00,27.45,27.47,27.39,27.39,113889.0,26.823,26.8425,26.7644,26.7644,113889.0
2023-10-09 15:15:00,27.39,27.42,27.35,27.35,120746.0,26.7644,26.7937,26.7253,26.7253,120746.0
2023-10-09 15:20:00,27.35,27.41,27.33,27.4,75708.0,26.7253,26.7839,26.7057,26.7741,75708.0
2023-10-09 15:25:00,27.4,27.42,27.34,27.39,43250.0,26.7741,26.7937,26.7155,26.7644,43250.0
2023-10-09 15:30:00,27.39,27.39,27.29,27.29,109277.0,26.7644,26.7644,26.6666,26.6666,109277.0
2023-10-09 15:35:00,27.3,27.33,27.28,27.29,89337.0,26.6764,26.7057,26.6569,26.6666,89337.0
2023-10-09 15:40:00,27.28,27.3,27.24,27.25,206133.0,26.6569,26.6764,26.6178,26.6276,206133.0
2023-10-09 15:45:00,27.24,27.26,27.2,27.24,209862.0,26.6178,26.6373,26.5787,26.6178,209862.0
2023-10-09 15:50:00,27.23,27.25,27.19,27.23,178549.0,26.608,26.6276,26.5689,26.608,178549.0
2023-10-09 15:55:00,27.23,27.32,27.22,27.32,169350.0,26.608,26.696,26.5982,26.696,169350.0
2023-10-10 09:30:00,27.45,27.66,27.44,27.55,541258.0,26.823,27.0282,26.8132,26.9207,541258.0
2023-10-10 09:35:00,27.55,27.75,27.53,27.7,550485.0,26.9207,27.1161,26.9012,27.0673,550485.0
2023-10-10 09:40:00,27.71,27.83,27.62,27.7,540610.0,27.0771,27.1943,26.9891,27.0673,540610.0
2023-10-10 09:45:00,27.69,27.88,27.62,27.86,338598.0,27.0575,27.2432,26.9891,27.2236,338598.0
2023-10-10 09:50:00,27.87,28.02,27.86,28.01,430605.0,27.2334,27.38,27.2236,27.3702,430605.0
2023-10-10 09:55:00,28.0,28.03,27.89,28.01,250224.0,27.3604,27.3897,27.2529,27.3702,250224.0
2023-10-10 10:00:00,28.02,28.11,28.0,28.07,303129.0,27.38,27.4679,27.3604,27.4288,303129.0
2023-10-10 10:05:00,28.08,28.2,28.04,28.17,189760.0,27.4386,27.5559,27.3995,27.5265,189760.0
2023-10-10 10:10:00,28.18,28.31,28.13,28.3,499347.0,27.5363,27.6633,27.4875,27.6536,499347.0
2023-10-10 10:15:00,28.31,28.36,28.28,28.36,228432.0,27.6633,27.7122,27.634,27.7122,228432.0
2023-10-10 10:20:00,28.36,28.41,28.31,28.41,174244.0,27.7122,27.7611,27.6633,27.7611,174244.0
2023-10-10 10:25:00,28.41,28.47,28.4,28.4,193541.0,27.7611,27.8197,27.7513,27.7513,193541.0
2023-10-10 10:30:00,28.41,28.52,28.36,28.48,245243.0,27.7611,27.8685,27.7122,27.8295,245243.0
2023-10-10 10:35:00,28.48,28.54,28.48,28.5,138877.0,27.8295,27.8881,27.8295,27.849,138877.0
2023-10-10 10:40:00,28.5,28.56,28.48,28.5,262012.0,27.849,27.9076,27.8295,27.849,262012.0
2023-10-10 10:45:00,28.51,28.51,28.4,28.45,221111.0,27.8588,27.8588,27.7513,27.8001,221111.0
2023-10-10 10:50:00,28.44,28.53,28.43,28.48,350492.0,27.7904,27.8783,27.7806,27.8295,350492.0
2023-10-10 10:55:00,28.48,28.49,28.42,28.46,124302.0,27.8295,27.8392,27.7708,27.8099,124302.0
2023-10-10 11:00:00,28.46,28.52,28.41,28.51,130066.0,27.8099,27.8685,27.7611,27.8588,130066.0
2023-10-10 11:05:00,28.5,28.66,28.5,28.55,506165.0,27.849,28.0054,27.849,27.8979,506165.0
2023-10-10 11:10:00,28.56,28.67,28.54,28.65,252282.0,27.9076,28.0151,27.8881,27.9956,252282.0
2023-10-10 11:15:00,28.65,28.73,28.65,28.71,442402.0,27.9956,28.0738,27.9956,28.0542,442402.0
2023-10-10 11:20:00,28.72,28.72,28.6,28.63,146604.0,28.064,28.064,27.9467,27.976,146604.0
2023-10-10 11:25:00,28.63,28.63,28.56,28.6,92908.0,27.976,27.976,27.9076,27.9467,92908.0
2023-10-10 11:30:00,28.6,28.64,28.57,28.6,143177.0,27.9467,27.9858,27.9174,27.9467,143177.0
2023-10-10 11:35:00,28.61,28.61,28.51,28.57,242422.0,27.9565,27.9565,27.8588,27.9174,242422.0
2023-10-10 11:40:00,28.57,28.65,28.57,28.6,77956.0,27.9174,27.9956,27.9174,27.9467,77956.0
2023-10-10 11:45:00,28.6,28.6,28.52,28.57,65234.0,27.9467,27.9467,27.8685,27.9174,65234.0
2023-10-10 11:50:00,28.57,28.62,28.56,28.61,158046.0,27.9174,27.9663,27.9076,27.9565,158046.0
2023-10-10 11:55:00,28.61,28.67,28.6,28.63,103867.0,27.9565,28.0151,27.9467,27.976,103867.0
2023-10-10 12:00:00,28.64,28.65,28.59,28.63,221928.0,27.9858,27.9956,27.937,27.976,221928.0
2023-10-10 12:05:00,28.63,28.64,28.61,28.63,48772.0,27.976,27.9858,27.9565,27.976,48772.0
2023-10-10 12:10:00,28.63,28.67,28.61,28.64,63315.0,27.976,28.0151,27.9565,27.9858,63315.0
2023-10-10 12:15:00,28.64,28.66,28.61,28.66,53001.0,27.9858,28.0054,27.9565,28.0054,53001.0
2023-10-10 12:20:00,28.66,28.66,28.53,28.6,115539.0,28.0054,28.0054,27.8783,27.9467,115539.0
2023-10-10 12:25:00,28.6,28.62,28.58,28.62,39695.0,27.9467,27.9663,27.9272,27.9663,39695.0
2023-10-10 12:30:00,28.62,28.68,28.61,28.66,52344.0,27.9663,28.0249,27.9565,28.0054,52344.0
2023-10-10 12:35:00,28.67,28.67,28.59,28.61,79724.0,28.0151,28.0151,27.937,27.9565,79724.0
2023-10-10 12:40:00,28.61,28.65,28.59,28.64,73227.0,27.9565,27.9956,27.937,27.9858,73227.0
2023-10-10 12:45:00,28.63,28.66,28.61,28.62,30794.0,27.976,28.0054,27.9565,27.9663,30794.0
2023-10-10 12:50:00,28.61,28.68,28.61,28.67,49653.0,27.9565,28.0249,27.9565,28.0151,49653.0
2023-10-10 12:55:00,28.66,28.67,28.6,28.65,23243.0,28.0054,28.0151,27.9467,27.9956,23243.0
2023-10-10 13:00:00,28.65,28.65,28.41,28.42,217700.0,27.9956,27.9956,27.7611,27.7708,217700.0
2023-10-10 13:05:00,28.42,28.48,28.35,28.41,625737.0,27.7708,27.8295,27.7024,27.7611,625737.0
2023-10-10 13:10:00,28.42,28.44,28.29,28.3,166458.0,27.7708,27.7904,27.6438,27.6536,166458.0
2023-10-10 13:15:00,28.3,28.37,28.24,28.37,160138.0,27.6536,27.722,27.5949,27.722,160138.0
2023-10-10 13:20:00,28.37,28.46,28.36,28.42,175654.0,27.722,27.8099,27.7122,27.7708,175654.0
2023-10-10 13:25:00,28.42,28.45,28.37,28.45,67631.0,27.7708,27.8001,27.722,27.8001,67631.0
2023-10-10 13:30:00,28.45,28.48,28.39,28.43,115553.0,27.8001,27.8295,27.7415,27.7806,115553.0
2023-10-10 13:35:00,28.45,28.5,28.43,28.5,60862.0,27.8001,27.849,27.7806,27.849,60862.0
2023-10-10 13:40:00,28.49,28.55,28.46,28.53,63734.0,27.8392,27.8979,27.8099,27.8783,63734.0
2023-10-10 13:45:00,28.53,28.58,28.49,28.57,58453.0,27.8783,27.9272,27.8392,27.9174,58453.0
2023-10-10 13:50:00,28.57,28.57,28.45,28.52,62236.0,27.9174,27.9174,27.8001,27.8685,62236.0
2023-10-10 13:55:00,28.52,28.55,28.51,28.53,67428.0,27.8685,27.8979,27.8588,27.8783,67428.0
2023-10-10 14:00:00,28.54,28.58,28.51,28.55,107036.0,27.8881,27.9272,27.8588,27.8979,107036.0
2023-10-10 14:05:00,28.56,28.56,28.5,28.51,604492.0,27.9076,27.9076,27.849,27.8588,604492.0
2023-10-10 14:10:00,28.51,28.52,28.44,28.44,118955.0,27.8588,27.8685,27.7904,27.7904,118955.0
2023-10-10 14:15:00,28.43,28.47,28.39,28.47,91951.0,27.7806,27.8197,27.7415,27.8197,91951.0
2023-10-10 14:20:00,28.48,28.49,28.41,28.42,112143.0,27.8295,27.8392,27.7611,27.7708,112143.0
2023-10-10 14:25:00,28.41,28.48,28.34,28.4,134712.0,27.7611,27.8295,27.6927,27.7513,134712.0
2023-10-10 14:30:00,28.4,28.48,28.39,28.48,103762.0,27.7513,27.8295,27.7415,27.8295,103762.0
2023-10-10 14:35:00,28.48,28.51,28.39,28.45,139108.0,27.8295,27.8588,27.7415,27.8001,139108.0
2023-10-10 14:40:00,28.45,28.53,28.42,28.53,111280.0,27.8001,27.8783,27.7708,27.8783,111280.0
2023-10-10 14:45:00,28.53,28.63,28.52,28.53,159715.0,27.8783,27.976,27.8685,27.8783,159715.0
2023-10-10 14:50:00,28.54,28.54,28.42,28.45,279118.0,27.8881,27.8881,27.7708,27.8001,279118.0
2023-10-10 14:55:00,28.45,28.47,28.41,28.46,130680.0,27.8001,27.8197,27.7611,27.8099,130680.0
2023-10-10 15:00:00,28.46,28.51,28.44,28.5,197165.0,27.8099,27.8588,27.7904,27.849,197165.0
2023-10-10 15:05:00,28.5,28.5,28.44,28.5,43164.0,27.849,27.849,27.7904,27.849,43164.0
2023-10-10 15:10:00,28.48,28.49,28.42,28.43,61885.0,27.8295,27.8392,27.7708,27.7806,61885.0
2023-10-10 15:15:00,28.43,28.47,28.38,28.4,49369.0,27.7806,27.8197,27.7317,27.7513,49369.0
2023-10-10 15:20:00,28.4,28.4,28.3,28.35,65181.0,27.7513,27.7513,27.6536,27.7024,65181.0
2023-10-10 15:25:00,28.36,28.38,28.33,28.34,51033.0,27.7122,27.7317,27.6829,27.6927,51033.0
2023-10-10 15:30:00,28.33,28.39,28.32,28.34,81209.0,27.6829,27.7415,27.6731,27.6927,81209.0
2023-10-10 15:35:00,28.33,28.36,28.29,28.31,73273.0,27.6829,27.7122,27.6438,27.6633,73273.0
2023-10-10 15:40:00,28.32,28.36,28.32,28.36,93271.0,27.6731,27.7122,27.6731,27.7122,93271.0
2023-10-10 15:45:00,28.37,28.39,28.34,28.38,70706.0,27.722,27.7415,27.6927,27.7317,70706.0
2023-10-10 15:50:00,28.37,28.4,28.23,28.25,177625.0,27.722,27.7513,27.5852,27.6047,177625.0
2023-10-10 15:55:00,28.25,28.29,28.18,28.2,371854.0,27.6047,27.6438,27.5363,27.5559,371854.0
2023-10-11 09:30:00,28.3,28.61,28.3,28.55,554803.0,27.6536,27.9565,27.6536,27.8979,554803.0
2023-10-11 09:35:00,28.56,28.65,28.54,28.61,449109.0,27.9076,27.9956,27.8881,27.9565,449109.0
2023-10-11 09:40:00,28.61,28.79,28.59,28.76,536560.0,27.9565,28.1324,27.937,28.1031,536560.0
2023-10-11 09:45:00,28.75,28.83,28.65,28.7,403246.0,28.0933,28.1715,27.9956,28.0444,403246.0
2023-10-11 09:50:00,28.69,28.71,28.4,28.43,525592.0,28.0347,28.0542,27.7513,27.7806,525592.0
2023-10-11 09:55:00,28.42,28.45,28.35,28.39,296685.0,27.7708,27.8001,27.7024,27.7415,296685.0
2023-10-11 10:00:00,28.39,28.39,28.25,28.36,422324.0,27.7415,27.7415,27.6047,27.7122,422324.0
2023-10-11 10:05:00,28.36,28.38,28.28,28.33,220044.0,27.7122,27.7317,27.634,27.6829,220044.0
2023-10-11 10:10:00,28.33,28.36,28.19,28.19,269687.0,27.6829,27.7122,27.5461,27.5461,269687.0
2023-10-11 10:15:00,28.19,28.23,28.14,28.19,378030.0,27.5461,27.5852,27.4972,27.5461,378030.0
2023-10-11 10:20:00,28.19,28.22,28.03,28.1,219969.0,27.5461,27.5754,27.3897,27.4581,219969.0
2023-10-11 10:25:00,28.09,28.11,27.94,28.1,231407.0,27.4484,27.4679,27.3018,27.4581,231407.0
2023-10-11 10:30:00,28.11,28.14,27.98,28.0,139367.0,27.4679,27.4972,27.3409,27.3604,139367.0
2023-10-11 10:35:00,27.99,28.02,27.89,27.99,215116.0,27.3507,27.38,27.2529,27.3507,215116.0
2023-10-11 10:40:00,27.99,28.01,27.92,28.0,171986.0,27.3507,27.3702,27.2823,27.3604,171986.0
2023-10-11 10:45:00,28.01,28.01,27.88,27.9,260317.0,27.3702,27.3702,27.2432,27.2627,260317.0
2023-10-11 10:50:00,27.91,28.09,27.9,28.03,357240.0,27.2725,27.4484,27.2627,27.3897,357240.0
2023-10-11 10:55:00,28.03,28.13,27.99,28.13,266165.0,27.3897,27.4875,27.3507,27.4875,266165.0
2023-10-11 11:00:00,28.13,28.2,28.07,28.12,278504.0,27.4875,27.5559,27.4288,27.4777,278504.0
2023-10-11 11:05:00,28.12,28.16,28.09,28.12,93929.0,27.4777,27.5168,27.4484,27.4777,93929.0
2023-10-11 11:10:00,28.12,28.14,28.01,28.04,146139.0,27.4777,27.4972,27.3702,27.3995,146139.0
2023-10-11 11:15:00,28.03,28.03,27.77,27.82,439545.0,27.3897,27.3897,27.1357,27.1845,439545.0
2023-10-11 11:20:00,27.83,27.92,27.77,27.92,179144.0,27.1943,27.2823,27.1357,27.2823,179144.0
2023-10-11 11:25:00,27.91,27.94,27.84,27.87,131676.0,27.2725,27.3018,27.2041,27.2334,131676.0
2023-10-11 11:30:00,27.87,27.97,27.85,27.95,177006.0,27.2334,27.3311,27.2139,27.3116,177006.0
2023-10-11 11:35:00,27.95,27.95,27.88,27.92,88492.0,27.3116,27.3116,27.2432,27.2823,88492.0
2023-10-11 11:40:00,27.92,27.92,27.78,27.79,170527.0,27.2823,27.2823,27.1455,27.1552,170527.0
2023-10-11 11:45:00,27.79,27.9,27.79,27.88,132106.0,27.1552,27.2627,27.1552,27.2432,132106.0
2023-10-11 11:50:00,27.88,27.96,27.86,27.91,90185.0,27.2432,27.3213,27.2236,27.2725,90185.0
2023-10-11 11:55:00,27.9,27.9,27.83,27.85,100832.0,27.2627,27.2627,27.1943,27.2139,100832.0
2023-10-11 12:00:00,27.85,27.9,27.83,27.87,130383.0,27.2139,27.2627,27.1943,27.2334,130383.0
2023-10-11 12:05:00,27.87,27.93,27.81,27.9,83619.0,27.2334,27.292,27.1748,27.2627,83619.0
2023-10-11 12:10:00,27.9,27.91,27.81,27.81,62860.0,27.2627,27.2725,27.1748,27.1748,62860.0
2023-10-11 12:15:00,27.81,27.81,27.72,27.76,127754.0,27.1748,27.1748,27.0868,27.1259,127754.0
2023-10-11 12:20:00,27.76,27.76,27.59,27.61,229647.0,27.1259,27.1259,26.9598,26.9793,229647.0
2023-10-11 12:25:00,27.62,27.64,27.56,27.63,101859.0,26.9891,27.0087,26.9305,26.9989,101859.0
2023-10-11 12:30:00,27.63,27.66,27.6,27.63,112076.0,26.9989,27.0282,26.9696,26.9989,112076.0
2023-10-11 12:35:00,27.63,27.7,27.6,27.67,52380.0,26.9989,27.0673,26.9696,27.038,52380.0
2023-10-11 12:40:00,27.67,27.7,27.67,27.67,96991.0,27.038,27.0673,27.038,27.038,96991.0
2023-10-11 12:45:00,27.66,27.67,27.6,27.64,220045.0,27.0282,27.038,26.9696,27.0087,220045.0
2023-10-11 12:50:00,27.64,27.67,27.53,27.57,133379.0,27.0087,27.038,26.9012,26.9402,133379.0
2023-10-11 12:55:00,27.58,27.69,27.55,27.68,136200.0,26.95,27.0575,26.9207,27.0477,136200.0
2023-10-11 13:00:00,27.67,27.71,27.61,27.63,151119.0,27.038,27.0771,26.9793,26.9989,151119.0
2023-10-11 13:05:00,27.64,27.72,27.63,27.71,57476.0,27.0087,27.0868,26.9989,27.0771,57476.0
2023-10-11 13:10:00,27.71,27.72,27.66,27.69,65503.0,27.0771,27.0868,27.0282,27.0575,65503.0
2023-10-11 13:15:00,27.69,27.7,27.5,27.55,114564.0,27.0575,27.0673,26.8718,26.9207,114564.0
2023-10-11 13:20:00,27.53,27.6,27.48,27.57,100780.0,26.9012,26.9696,26.8523,26.9402,100780.0
2023-10-11 13:25:00,27.57,27.61,27.57,27.59,197859.0,26.9402,26.9793,26.9402,26.9598,197859.0
2023-10-11 13:30:00,27.58,27.58,27.51,27.52,48465.0,26.95,26.95,26.8816,26.8914,48465.0
2023-10-11 13:35:00,27.51,27.53,27.46,27.46,71629.0,26.8816,26.9012,26.8328,26.8328,71629.0
2023-10-11 13:40:00,27.46,27.54,27.46,27.5,70502.0,26.8328,26.9109,26.8328,26.8718,70502.0
2023-10-11 13:45:00,27.49,27.54,27.48,27.5,58463.0,26.8621,26.9109,26.8523,26.8718,58463.0
2023-10-11 13:50:00,27.5,27.64,27.49,27.6,97753.0,26.8718,27.0087,26.8621,26.9696,97753.0
2023-10-11 13:55:00,27.6,27.65,27.59,27.62,70772.0,26.9696,27.0184,26.9598,26.9891,70772.0
2023-10-11 14:00:00,27.64,27.73,27.61,27.63,166411.0,27.0087,27.0966,26.9793,26.9989,166411.0
2023-10-11 14:05:00,27.62,27.66,27.59,27.61,55259.0,26.9891,27.0282,26.9598,26.9793,55259.0
2023-10-11 14:10:00,27.62,27.73,27.6,27.7,88420.0,26.9891,27.0966,26.9696,27.0673,88420.0
2023-10-11 14:15:00,27.71,27.79,27.71,27.71,122849.0,27.0771,27.1552,27.0771,27.0771,122849.0
2023-10-11 14:20:00,27.73,27.84,27.71,27.83,150504.0,27.0966,27.2041,27.0771,27.1943,150504.0
2023-10-11 14:25:00,27.82,27.89,27.75,27.76,182031.0,27.1845,27.2529,27.1161,27.1259,182031.0
2023-10-11 14:30:00,27.77,27.87,27.76,27.84,102014.0,27.1357,27.2334,27.1259,27.2041,102014.0
2023-10-11 14:35:00,27.85,27.89,27.82,27.83,63888.0,27.2139,27.2529,27.1845,27.1943,63888.0
2023-10-11 14:40:00,27.83,27.9,27.82,27.87,111689.0,27.1943,27.2627,27.1845,27.2334,111689.0
2023-10-11 14:45:00,27.88,27.91,27.84,27.89,70857.0,27.2432,27.2725,27.2041,27.2529,70857.0
2023-10-11 14:50:00,27.87,27.91,27.85,27.9,75360.0,27.2334,27.2725,27.2139,27.2627,75360.0
2023-10-11 14:55:00,27.9,27.92,27.83,27.87,32794.0,27.2627,27.2823,27.1943,27.2334,32794.0
2023-10-11 15:00:00,27.87,27.95,27.86,27.92,119453.0,27.2334,27.3116,27.2236,27.2823,119453.0
2023-10-11 15:05:00,27.91,27.92,27.85,27.9,124734.0,27.2725,27.2823,27.2139,27.2627,124734.0
2023-10-11 15:10:00,27.91,27.95,27.85,27.87,79399.0,27.2725,27.3116,27.2139,27.2334,79399.0
2023-10-11 15:15:00,27.87,27.89,27.82,27.88,74243.0,27.2334,27.2529,27.1845,27.2432,74243.0
2023-10-11 15:20:00,27.88,27.88,27.83,27.88,63789.0,27.2432,27.2432,27.1943,27.2432,63789.0
2023-10-11 15:25:00,27.88,27.97,27.86,27.95,69149.0,27.2432,27.3311,27.2236,27.3116,69149.0
2023-10-11 15:30:00,27.94,27.97,27.91,27.93,58711.0,27.3018,27.3311,27.2725,27.292,58711.0
2023-10-11 15:35:00,27.93,27.99,27.9,27.98,67326.0,27.292,27.3507,27.2627,27.3409,67326.0
2023-10-11 15:40:00,27.97,28.0,27.92,27.99,120180.0,27.3311,27.3604,27.2823,27.3507,120180.0
2023-10-11 15:45:00,27.99,28.04,27.97,27.98,105758.0,27.3507,27.3995,27.3311,27.3409,105758.0
2023-10-11 15:50:00,27.98,28.06,27.95,28.05,167681.0,27.3409,27.4191,27.3116,27.4093,167681.0
2023-10-11 15:55:00,28.04,28.12,28.03,28.07,304225.0,27.3995,27.4777,27.3897,27.4288,304225.0
2023-10-12 09:30:00,28.16,28.16,27.54,27.56,676611.0,27.5168,27.5168,26.9109,26.9305,676611.0
2023-10-12 09:35:00,27.56,27.64,27.34,27.35,428510.0,26.9305,27.0087,26.7155,26.7253,428510.0
2023-10-12 09:40:00,27.34,27.35,27.07,27.08,535593.0,26.7155,26.7253,26.4517,26.4614,535593.0
2023-10-12 09:45:00,27.08,27.17,27.04,27.08,467773.0,26.4614,26.5494,26.4224,26.4614,467773.0
2023-10-12 09:50:00,27.08,27.19,27.02,27.03,433198.0,26.4614,26.5689,26.4028,26.4126,433198.0
2023-10-12 09:55:00,27.03,27.09,27.01,27.07,229942.0,26.4126,26.4712,26.393,26.4517,229942.0
2023-10-12 10:00:00,27.07,27.11,27.0,27.07,279696.0,26.4517,26.4908,26.3833,26.4517,279696.0
2023-10-12 10:05:00,27.06,27.1,26.99,27.06,361666.0,26.4419,26.481,26.3735,26.4419,361666.0
2023-10-12 10:10:00,27.05,27.15,27.02,27.08,270729.0,26.4321,26.5298,26.4028,26.4614,270729.0
2023-10-12 10:15:00,27.08,27.1,26.95,27.03,422987.0,26.4614,26.481,26.3344,26.4126,422987.0
2023-10-12 10:20:00,27.03,27.17,27.02,27.14,291256.0,26.4126,26.5494,26.4028,26.5201,291256.0
2023-10-12 10:25:00,27.14,27.27,27.09,27.1,295482.0,26.5201,26.6471,26.4712,26.481,295482.0
2023-10-12 10:30:00,27.1,27.15,27.01,27.06,140966.0,26.481,26.5298,26.393,26.4419,140966.0
2023-10-12 10:35:00,27.06,27.07,26.96,26.97,211396.0,26.4419,26.4517,26.3442,26.354,211396.0
2023-10-12 10:40:00,26.97,27.01,26.85,26.86,237704.0,26.354,26.393,26.2367,26.2465,237704.0
2023-10-12 10:45:00,26.85,26.97,26.84,26.89,233831.0,26.2367,26.354,26.2269,26.2758,233831.0
2023-10-12 10:50:00,26.89,26.89,26.77,26.8,251048.0,26.2758,26.2758,26.1585,26.1878,251048.0
2023-10-12 10:55:00,26.79,26.84,26.75,26.81,160754.0,26.1781,26.2269,26.139,26.1976,160754.0
2023-10-12 11:00:00,26.82,26.85,26.72,26.77,142749.0,26.2074,26.2367,26.1097,26.1585,142749.0
2023-10-12 11:05:00,26.76,26.82,26.71,26.79,152414.0,26.1488,26.2074,26.0999,26.1781,152414.0
2023-10-12 11:10:00,26.79,26.86,26.73,26.85,191175.0,26.1781,26.2465,26.1194,26.2367,191175.0
2023-10-12 11:15:00,26.85,26.86,26.77,26.79,150370.0,26.2367,26.2465,26.1585,26.1781,150370.0
2023-10-12 11:20:00,26.79,26.86,26.75,26.81,147622.0,26.1781,26.2465,26.139,26.1976,147622.0
2023-10-12 11:25:00,26.8,26.88,26.77,26.82,88855.0,26.1878,26.266,26.1585,26.2074,88855.0
2023-10-12 11:30:00,26.81,26.86,26.77,26.85,83588.0,26.1976,26.2465,26.1585,26.2367,83588.0
2023-10-12 11:35:00,26.85,26.91,26.78,26.9,95576.0,26.2367,26.2953,26.1683,26.2856,95576.0
2023-10-12 11:40:00,26.89,26.91,26.79,26.85,113672.0,26.2758,26.2953,26.1781,26.2367,113672.0
2023-10-12 11:45:00,26.85,26.86,26.71,26.73,125854.0,26.2367,26.2465,26.0999,26.1194,125854.0
2023-10-12 11:50:00,26.72,26.84,26.72,26.82,70766.0,26.1097,26.2269,26.1097,26.2074,70766.0
2023-10-12 11:55:00,26.81,26.86,26.78,26.85,67759.0,26.1976,26.2465,26.1683,26.2367,67759.0
2023-10-12 12:00:00,26.85,26.94,26.76,26.79,177392.0,26.2367,26.3246,26.1488,26.1781,177392.0
2023-10-12 12:05:00,26.78,26.88,26.77,26.87,191849.0,26.1683,26.266,26.1585,26.2562,191849.0
2023-10-12 12:10:00,26.87,26.89,26.83,26.88,106546.0,26.2562,26.2758,26.2172,26.266,106546.0
2023-10-12 12:15:00,26.88,26.99,26.87,26.95,138031.0,26.266,26.3735,26.2562,26.3344,138031.0
2023-10-12 12:20:00,26.94,27.0,26.89,26.98,171267.0,26.3246,26.3833,26.2758,26.3637,171267.0
2023-10-12 12:25:00,26.98,27.0,26.93,26.96,91825.0,26.3637,26.3833,26.3149,26.3442,91825.0
2023-10-12 12:30:00,26.97,26.98,26.92,26.92,82799.0,26.354,26.3637,26.3051,26.3051,82799.0
2023-10-12 12:35:00,26.93,26.96,26.87,26.93,57418.0,26.3149,26.3442,26.2562,26.3149,57418.0
2023-10-12 12:40:00,26.92,26.96,26.88,26.9,77505.0,26.3051,26.3442,26.266,26.2856,77505.0
2023-10-12 12:45:00,26.89,26.89,26.8,26.8,95501.0,26.2758,26.2758,26.1878,26.1878,95501.0
2023-10-12 12:50:00,26.81,26.82,26.75,26.78,92986.0,26.1976,26.2074,26.139,26.1683,92986.0
2023-10-12 12:55:00,26.78,26.79,26.67,26.71,184813.0,26.1683,26.1781,26.0608,26.0999,184813.0
2023-10-12 13:00:00,26.71,26.72,26.5,26.55,456402.0,26.0999,26.1097,25.8947,25.9435,456402.0
2023-10-12 13:05:00,26.55,26.55,26.36,26.4,426423.0,25.9435,25.9435,25.7579,25.797,426423.0
2023-10-12 13:10:00,26.4,26.43,26.34,26.35,211790.0,25.797,25.8263,25.7383,25.7481,211790.0
2023-10-12 13:15:00,26.34,26.36,26.28,26.33,292751.0,25.7383,25.7579,25.6797,25.7286,292751.0
2023-10-12 13:20:00,26.33,26.36,26.25,26.27,253337.0,25.7286,25.7579,25.6504,25.6699,253337.0
2023-10-12 13:25:00,26.28,26.29,26.16,26.17,334584.0,25.6797,25.6895,25.5625,25.5722,334584.0
2023-10-12 13:30:00,26.16,26.22,26.08,26.09,444459.0,25.5625,25.6211,25.4843,25.4941,444459.0
2023-10-12 13:35:00,26.1,26.16,26.04,26.05,233381.0,25.5038,25.5625,25.4452,25.455,233381.0
2023-10-12 13:40:00,26.05,26.07,25.98,25.99,307144.0,25.455,25.4745,25.3866,25.3963,307144.0
2023-10-12 13:45:00,25.99,26.08,25.99,26.04,170051.0,25.3963,25.4843,25.3963,25.4452,170051.0
2023-10-12 13:50:00,26.04,26.04,25.96,25.97,295314.0,25.4452,25.4452,25.367,25.3768,295314.0
2023-10-12 13:55:00,25.98,26.03,25.94,25.95,223295.0,25.3866,25.4354,25.3475,25.3573,223295.0
2023-10-12 14:00:00,25.95,26.03,25.88,25.89,314134.0,25.3573,25.4354,25.2889,25.2986,314134.0
2023-10-12 14:05:00,25.88,25.92,25.78,25.8,308254.0,25.2889,25.3279,25.1911,25.2107,308254.0
2023-10-12 14:10:00,25.79,25.84,25.74,25.83,498132.0,25.2009,25.2498,25.1521,25.24,498132.0
2023-10-12 14:15:00,25.83,25.88,25.73,25.76,475384.0,25.24,25.2889,25.1423,25.1716,475384.0
2023-10-12 14:20:00,25.76,25.98,25.75,25.96,806551.0,25.1716,25.3866,25.1618,25.367,806551.0
2023-10-12 14:25:00,25.95,26.04,25.91,26.03,314483.0,25.3573,25.4452,25.3182,25.4354,314483.0
2023-10-12 14:30:00,26.03,26.05,25.96,26.04,189755.0,25.4354,25.455,25.367,25.4452,189755.0
2023-10-12 14:35:00,26.03,26.07,25.95,26.01,220893.0,25.4354,25.4745,25.3573,25.4159,220893.0
2023-10-12 14:40:00,26.0,26.05,25.97,26.04,148899.0,25.4061,25.455,25.3768,25.4452,148899.0
2023-10-12 14:45:00,26.04,26.11,26.01,26.09,120922.0,25.4452,25.5136,25.4159,25.4941,120922.0
2023-10-12 14:50:00,26.08,26.12,26.0,26.03,291309.0,25.4843,25.5234,25.4061,25.4354,291309.0
2023-10-12 14:55:00,26.03,26.05,26.0,26.01,129411.0,25.4354,25.455,25.4061,25.4159,129411.0
2023-10-12 15:00:00,26.02,26.12,26.02,26.12,130947.0,25.4257,25.5234,25.4257,25.5234,130947.0
2023-10-12 15:05:00,26.12,26.17,26.05,26.15,198333.0,25.5234,25.5722,25.455,25.5527,198333.0
2023-10-12 15:10:00,26.14,26.16,26.07,26.15,189811.0,25.5429,25.5625,25.4745,25.5527,189811.0
2023-10-12 15:15:00,26.15,26.25,26.12,26.24,191251.0,25.5527,25.6504,25.5234,25.6406,191251.0
2023-10-12 15:20:00,26.23,26.23,26.15,26.16,164848.0,25.6309,25.6309,25.5527,25.5625,164848.0
2023-10-12 15:25:00,26.16,26.2,26.1,26.19,148621.0,25.5625,25.6015,25.5038,25.5918,148621.0
2023-10-12 15:30:00,26.19,26.28,26.17,26.22,217391.0,25.5918,25.6797,25.5722,25.6211,217391.0
2023-10-12 15:35:00,26.21,26.29,26.19,26.25,159879.0,25.6113,25.6895,25.5918,25.6504,159879.0
2023-10-12 15:40:00,26.26,26.27,26.17,26.18,142511.0,25.6602,25.6699,25.5722,25.582,142511.0
2023-10-12 15:45:00,26.18,26.2,26.15,26.19,161884.0,25.582,25.6015,25.5527,25.5918,161884.0
2023-10-12 15:50:00,26.2,26.3,26.19,26.23,352860.0,25.6015,25.6993,25.5918,25.6309,352860.0
2023-10-12 15:55:00,26.23,26.26,26.17,26.18,465754.0,25.6309,25.6602,25.5722,25.582,465754.0
2023-10-13 09:30:00,26.43,26.59,26.29,26.33,562033.0,25.8263,25.9826,25.6895,25.7286,562033.0
2023-10-13 09:35:00,26.32,26.39,26.15,26.34,427244.0,25.7188,25.7872,25.5527,25.7383,427244.0
2023-10-13 09:40:00,26.34,26.49,26.12,26.13,495001.0,25.7383,25.8849,25.5234,25.5331,495001.0
2023-10-13 09:45:00,26.12,26.15,26.01,26.07,397567.0,25.5234,25.5527,25.4159,25.4745,397567.0
2023-10-13 09:50:00,26.08,26.25,26.02,26.18,301923.0,25.4843,25.6504,25.4257,25.582,301923.0
2023-10-13 09:55:00,26.17,26.22,26.1,26.13,160263.0,25.5722,25.6211,25.5038,25.5331,160263.0
2023-10-13 10:00:00,26.11,26.18,25.9,26.02,564488.0,25.5136,25.582,25.3084,25.4257,564488.0
2023-10-13 10:05:00,26.02,26.04,25.88,25.96,221956.0,25.4257,25.4452,25.2889,25.367,221956.0
2023-10-13 10:10:00,25.96,25.96,25.85,25.89,176563.0,25.367,25.367,25.2595,25.2986,176563.0
2023-10-13 10:15:00,25.89,25.92,25.83,25.89,125422.0,25.2986,25.3279,25.24,25.2986,125422.0
2023-10-13 10:20:00,25.9,26.04,25.9,25.95,335127.0,25.3084,25.4452,25.3084,25.3573,335127.0
2023-10-13 10:25:00,25.95,25.98,25.87,25.89,119147.0,25.3573,25.3866,25.2791,25.2986,119147.0
2023-10-13 10:30:00,25.89,26.07,25.84,26.07,217528.0,25.2986,25.4745,25.2498,25.4745,217528.0
2023-10-13 10:35:00,26.07,26.07,25.84,25.85,266618.0,25.4745,25.4745,25.2498,25.2595,266618.0
2023-10-13 10:40:00,25.85,25.9,25.77,25.88,245343.0,25.2595,25.3084,25.1814,25.2889,245343.0
2023-10-13 10:45:00,25.88,25.89,25.8,25.86,103090.0,25.2889,25.2986,25.2107,25.2693,103090.0
2023-10-13 10:50:00,25.85,25.85,25.63,25.7,284325.0,25.2595,25.2595,25.0446,25.113,284325.0
2023-10-13 10:55:00,25.69,25.71,25.64,25.68,151193.0,25.1032,25.1227,25.0543,25.0934,151193.0
2023-10-13 11:00:00,25.69,25.7,25.57,25.61,161638.0,25.1032,25.113,24.9859,25.025,161638.0
2023-10-13 11:05:00,25.62,25.63,25.48,25.63,266013.0,25.0348,25.0446,24.898,25.0446,266013.0
2023-10-13 11:10:00,25.64,25.67,25.53,25.59,189015.0,25.0543,25.0836,24.9468,25.0055,189015.0
2023-10-13 11:15:00,25.59,25.68,25.56,25.61,153164.0,25.0055,25.0934,24.9762,25.025,153164.0
2023-10-13 11:20:00,25.62,25.69,25.56,25.57,166994.0,25.0348,25.1032,24.9762,24.9859,166994.0
2023-10-13 11:25:00,25.58,25.68,25.5,25.67,190990.0,24.9957,25.0934,24.9175,25.0836,190990.0
2023-10-13 11:30:00,25.67,25.73,25.61,25.68,204577.0,25.0836,25.1423,25.025,25.0934,204577.0
2023-10-13 11:35:00,25.68,25.77,25.68,25.77,158446.0,25.0934,25.1814,25.0934,25.1814,158446.0
2023-10-13 11:40:00,25.77,25.8,25.71,25.72,158545.0,25.1814,25.2107,25.1227,25.1325,158545.0
2023-10-13 11:45:00,25.72,25.77,25.64,25.66,153546.0,25.1325,25.1814,25.0543,25.0739,153546.0
2023-10-13 11:50:00,25.67,25.68,25.54,25.55,141817.0,25.0836,25.0934,24.9566,24.9664,141817.0
2023-10-13 11:55:00,25.54,25.55,25.45,25.49,208123.0,24.9566,24.9664,24.8687,24.9078,208123.0
2023-10-13 12:00:00,25.48,25.61,25.46,25.58,201970.0,24.898,25.025,24.8784,24.9957,201970.0
2023-10-13 12:05:00,25.58,25.62,25.54,25.56,136707.0,24.9957,25.0348,24.9566,24.9762,136707.0
2023-10-13 12:10:00,25.57,25.57,25.51,25.53,98102.0,24.9859,24.9859,24.9273,24.9468,98102.0
2023-10-13 12:15:00,25.53,25.7,25.51,25.66,165923.0,24.9468,25.113,24.9273,25.0739,165923.0
2023-10-13 12:20:00,25.66,25.74,25.66,25.71,167538.0,25.0739,25.1521,25.0739,25.1227,167538.0
2023-10-13 12:25:00,25.72,25.77,25.69,25.75,151263.0,25.1325,25.1814,25.1032,25.1618,151263.0
2023-10-13 12:30:00,25.75,25.81,25.73,25.78,136254.0,25.1618,25.2205,25.1423,25.1911,136254.0
2023-10-13 12:35:00,25.78,25.79,25.72,25.73,153833.0,25.1911,25.2009,25.1325,25.1423,153833.0
2023-10-13 12:40:00,25.72,25.79,25.71,25.73,114082.0,25.1325,25.2009,25.1227,25.1423,114082.0
2023-10-13 12:45:00,25.72,25.75,25.61,25.61,114650.0,25.1325,25.1618,25.025,25.025,114650.0
2023-10-13 12:50:00,25.61,25.66,25.48,25.59,210692.0,25.025,25.0739,24.898,25.0055,210692.0
2023-10-13 12:55:00,25.58,25.63,25.58,25.61,56702.0,24.9957,25.0446,24.9957,25.025,56702.0
2023-10-13 13:00:00,25.6,25.64,25.54,25.56,66341.0,25.0152,25.0543,24.9566,24.9762,66341.0
2023-10-13 13:05:00,25.57,25.58,25.45,25.5,98999.0,24.9859,24.9957,24.8687,24.9175,98999.0
2023-10-13 13:10:00,25.51,25.55,25.42,25.43,283934.0,24.9273,24.9664,24.8394,24.8491,283934.0
2023-10-13 13:15:00,25.44,25.5,25.43,25.46,126861.0,24.8589,24.9175,24.8491,24.8784,126861.0
2023-10-13 13:20:00,25.46,25.48,25.37,25.39,289156.0,24.8784,24.898,24.7905,24.81,289156.0
2023-10-13 13:25:00,25.4,25.41,25.26,25.27,217600.0,24.8198,24.8296,24.683,24.6928,217600.0
2023-10-13 13:30:00,25.27,25.32,25.24,25.3,134961.0,24.6928,24.7416,24.6635,24.7221,134961.0
2023-10-13 13:35:00,25.29,25.31,25.22,25.25,162298.0,24.7123,24.7319,24.6439,24.6732,162298.0
2023-10-13 13:40:00,25.25,25.51,25.24,25.41,298652.0,24.6732,24.9273,24.6635,24.8296,298652.0
2023-10-13 13:45:00,25.42,25.46,25.37,25.41,193455.0,24.8394,24.8784,24.7905,24.8296,193455.0
2023-10-13 13:50:00,25.4,25.47,25.38,25.4,83592.0,24.8198,24.8882,24.8003,24.8198,83592.0
2023-10-13 13:55:00,25.39,25.46,25.39,25.42,79479.0,24.81,24.8784,24.81,24.8394,79479.0
2023-10-13 14:00:00,25.41,25.44,25.37,25.41,93187.0,24.8296,24.8589,24.7905,24.8296,93187.0
2023-10-13 14:05:00,25.39,25.53,25.38,25.47,83915.0,24.81,24.9468,24.8003,24.8882,83915.0
2023-10-13 14:10:00,25.47,25.54,25.46,25.51,81353.0,24.8882,24.9566,24.8784,24.9273,81353.0
2023-10-13 14:15:00,25.5,25.53,25.45,25.49,130584.0,24.9175,24.9468,24.8687,24.9078,130584.0
2023-10-13 14:20:00,25.49,25.53,25.42,25.44,114383.0,24.9078,24.9468,24.8394,24.8589,114383.0
2023-10-13 14:25:00,25.44,25.47,25.38,25.47,67123.0,24.8589,24.8882,24.8003,24.8882,67123.0
2023-10-13 14:30:00,25.47,25.56,25.46,25.54,164853.0,24.8882,24.9762,24.8784,24.9566,164853.0
2023-10-13 14:35:00,25.54,25.55,25.42,25.47,142444.0,24.9566,24.9664,24.8394,24.8882,142444.0
2023-10-13 14:40:00,25.45,25.52,25.42,25.42,72971.0,24.8687,24.9371,24.8394,24.8394,72971.0
2023-10-13 14:45:00,25.43,25.46,25.37,25.41,110971.0,24.8491,24.8784,24.7905,24.8296,110971.0
2023-10-13 14:50:00,25.41,25.51,25.4,25.49,74868.0,24.8296,24.9273,24.8198,24.9078,74868.0
2023-10-13 14:55:00,25.48,25.51,25.42,25.48,72619.0,24.898,24.9273,24.8394,24.898,72619.0
2023-10-13 15:00:00,25.49,25.55,25.44,25.5,126915.0,24.9078,24.9664,24.8589,24.9175,126915.0
2023-10-13 15:05:00,25.5,25.52,25.36,25.49,114236.0,24.9175,24.9371,24.7807,24.9078,114236.0
2023-10-13 15:10:00,25.49,25.62,25.46,25.56,137744.0,24.9078,25.0348,24.8784,24.9762,137744.0
2023-10-13 15:15:00,25.55,25.57,25.49,25.52,114101.0,24.9664,24.9859,24.9078,24.9371,114101.0
2023-10-13 15:20:00,25.51,25.54,25.47,25.53,212710.0,24.9273,24.9566,24.8882,24.9468,212710.0
2023-10-13 15:25:00,25.54,25.55,25.46,25.49,93998.0,24.9566,24.9664,24.8784,24.9078,93998.0
2023-10-13 15:30:00,25.49,25.57,25.49,25.51,83908.0,24.9078,24.9859,24.9078,24.9273,83908.0
2023-10-13 15:35:00,25.51,25.53,25.47,25.5,144902.0,24.9273,24.9468,24.8882,24.9175,144902.0
2023-10-13 15:40:00,25.49,25.53,25.4,25.42,113289.0,24.9078,24.9468,24.8198,24.8394,113289.0
2023-10-13 15:45:00,25.43,25.53,25.42,25.52,170614.0,24.8491,24.9468,24.8394,24.9371,170614.0
2023-10-13 15:50:00,25.51,25.51,25.44,25.51,314605.0,24.9273,24.9273,24.8589,24.9273,314605.0
2023-10-13 15:55:00,25.5,25.53,25.43,25.49,321110.0,24.9175,24.9468,24.8491,24.9078,321110.0
2023-10-16 09:30:00,26.12,26.47,26.04,26.3,1101519.0,25.5234,25.8654,25.4452,25.6993,1101519.0
2023-10-16 09:35:00,26.3,26.33,26.08,26.13,375743.0,25.6993,25.7286,25.4843,25.5331,375743.0
2023-10-16 09:40:00,26.13,26.13,25.81,26.04,602685.0,25.5331,25.5331,25.2205,25.4452,602685.0
2023-10-16 09:45:00,26.04,26.23,25.96,26.21,373713.0,25.4452,25.6309,25.367,25.6113,373713.0
2023-10-16 09:50:00,26.21,26.43,26.2,26.37,394888.0,25.6113,25.8263,25.6015,25.7677,394888.0
2023-10-16 09:55:00,26.37,26.39,26.12,26.18,256494.0,25.7677,25.7872,25.5234,25.582,256494.0
2023-10-16 10:00:00,26.19,26.23,26.06,26.11,160286.0,25.5918,25.6309,25.4647,25.5136,160286.0
2023-10-16 10:05:00,26.11,26.14,26.01,26.14,187216.0,25.5136,25.5429,25.4159,25.5429,187216.0
2023-10-16 10:10:00,26.14,26.39,26.12,26.3,309384.0,25.5429,25.7872,25.5234,25.6993,309384.0
2023-10-16 10:15:00,26.31,26.41,26.29,26.35,193159.0,25.709,25.8067,25.6895,25.7481,193159.0
2023-10-16 10:20:00,26.35,26.48,26.35,26.44,245812.0,25.7481,25.8751,25.7481,25.8361,245812.0
2023-10-16 10:25:00,26.44,26.59,26.38,26.58,267822.0,25.8361,25.9826,25.7774,25.9729,267822.0
2023-10-16 10:30:00,26.58,26.73,26.55,26.67,305816.0,25.9729,26.1194,25.9435,26.0608,305816.0
2023-10-16 10:35:00,26.67,26.72,26.59,26.6,190023.0,26.0608,26.1097,25.9826,25.9924,190023.0
2023-10-16 10:40:00,26.61,26.64,26.54,26.64,111699.0,26.0022,26.0315,25.9338,26.0315,111699.0
2023-10-16 10:45:00,26.63,26.67,26.6,26.66,73872.0,26.0217,26.0608,25.9924,26.051,73872.0
2023-10-16 10:50:00,26.66,26.72,26.6,26.62,123138.0,26.051,26.1097,25.9924,26.0119,123138.0
2023-10-16 10:55:00,26.62,26.71,26.62,26.7,89863.0,26.0119,26.0999,26.0119,26.0901,89863.0
2023-10-16 11:00:00,26.71,26.78,26.65,26.68,180394.0,26.0999,26.1683,26.0413,26.0706,180394.0
2023-10-16 11:05:00,26.69,26.77,26.67,26.73,141078.0,26.0804,26.1585,26.0608,26.1194,141078.0
2023-10-16 11:10:00,26.74,26.74,26.65,26.66,91637.0,26.1292,26.1292,26.0413,26.051,91637.0
2023-10-16 11:15:00,26.67,26.7,26.65,26.66,67492.0,26.0608,26.0901,26.0413,26.051,67492.0
2023-10-16 11:20:00,26.66,26.73,26.63,26.72,54970.0,26.051,26.1194,26.0217,26.1097,54970.0
2023-10-16 11:25:00,26.72,26.77,26.7,26.71,75873.0,26.1097,26.1585,26.0901,26.0999,75873.0
2023-10-16 11:30:00,26.72,26.73,26.61,26.61,109823.0,26.1097,26.1194,26.0022,26.0022,109823.0
2023-10-16 11:35:00,26.62,26.62,26.54,26.55,58623.0,26.0119,26.0119,25.9338,25.9435,58623.0
2023-10-16 11:40:00,26.55,26.6,26.53,26.57,77952.0,25.9435,25.9924,25.924,25.9631,77952.0
2023-10-16 11:45:00,26.58,26.58,26.5,26.55,61473.0,25.9729,25.9729,25.8947,25.9435,61473.0
2023-10-16 11:50:00,26.55,26.59,26.54,26.57,46110.0,25.9435,25.9826,25.9338,25.9631,46110.0
2023-10-16 11:55:00,26.58,26.62,26.55,26.61,69535.0,25.9729,26.0119,25.9435,26.0022,69535.0
2023-10-16 12:00:00,26.61,26.65,26.59,26.6,45137.0,26.0022,26.0413,25.9826,25.9924,45137.0
2023-10-16 12:05:00,26.59,26.69,26.59,26.66,70756.0,25.9826,26.0804,25.9826,26.051,70756.0
2023-10-16 12:10:00,26.65,26.65,26.57,26.62,90474.0,26.0413,26.0413,25.9631,26.0119,90474.0
2023-10-16 12:15:00,26.61,26.68,26.61,26.66,49486.0,26.0022,26.0706,26.0022,26.051,49486.0
2023-10-16 12:20:00,26.66,26.69,26.62,26.69,47348.0,26.051,26.0804,26.0119,26.0804,47348.0
2023-10-16 12:25:00,26.68,26.7,26.66,26.7,50275.0,26.0706,26.0901,26.051,26.0901,50275.0
2023-10-16 12:30:00,26.69,26.75,26.69,26.73,60674.0,26.0804,26.139,26.0804,26.1194,60674.0
2023-10-16 12:35:00,26.73,26.77,26.7,26.73,56145.0,26.1194,26.1585,26.0901,26.1194,56145.0
2023-10-16 12:40:00,26.73,26.76,26.71,26.74,37247.0,26.1194,26.1488,26.0999,26.1292,37247.0
2023-10-16 12:45:00,26.75,26.78,26.72,26.72,31775.0,26.139,26.1683,26.1097,26.1097,31775.0
2023-10-16 12:50:00,26.72,26.74,26.65,26.68,21464.0,26.1097,26.1292,26.0413,26.0706,21464.0
2023-10-16 12:55:00,26.68,26.71,26.61,26.71,61144.0,26.0706,26.0999,26.0022,26.0999,61144.0
2023-10-16 13:00:00,26.71,26.79,26.7,26.79,59072.0,26.0999,26.1781,26.0901,26.1781,59072.0
2023-10-16 13:05:00,26.79,26.82,26.78,26.81,78396.0,26.1781,26.2074,26.1683,26.1976,78396.0
2023-10-16 13:10:00,26.8,26.87,26.8,26.82,99599.0,26.1878,26.2562,26.1878,26.2074,99599.0
2023-10-16 13:15:00,26.81,26.83,26.71,26.72,50390.0,26.1976,26.2172,26.0999,26.1097,50390.0
2023-10-16 13:20:00,26.72,26.72,26.52,26.55,181342.0,26.1097,26.1097,25.9142,25.9435,181342.0
2023-10-16 13:25:00,26.55,26.72,26.44,26.7,161198.0,25.9435,26.1097,25.8361,26.0901,161198.0
2023-10-16 13:30:00,26.7,26.7,26.65,26.67,37241.0,26.0901,26.0901,26.0413,26.0608,37241.0
2023-10-16 13:35:00,26.66,26.75,26.65,26.74,42270.0,26.051,26.139,26.0413,26.1292,42270.0
2023-10-16 13:40:00,26.75,26.83,26.75,26.8,61361.0,26.139,26.2172,26.139,26.1878,61361.0
2023-10-16 13:45:00,26.81,26.82,26.76,26.8,53869.0,26.1976,26.2074,26.1488,26.1878,53869.0
2023-10-16 13:50:00,26.8,26.81,26.76,26.79,74196.0,26.1878,26.1976,26.1488,26.1781,74196.0
2023-10-16 13:55:00,26.8,26.83,26.8,26.82,57897.0,26.1878,26.2172,26.1878,26.2074,57897.0
2023-10-16 14:00:00,26.82,26.82,26.74,26.77,43275.0,26.2074,26.2074,26.1292,26.1585,43275.0
2023-10-16 14:05:00,26.78,26.8,26.75,26.79,22776.0,26.1683,26.1878,26.139,26.1781,22776.0
2023-10-16 14:10:00,26.79,26.81,26.75,26.75,37674.0,26.1781,26.1976,26.139,26.139,37674.0
2023-10-16 14:15:00,26.75,26.77,26.71,26.75,27521.0,26.139,26.1585,26.0999,26.139,27521.0
2023-10-16 14:20:00,26.75,26.76,26.68,26.72,43446.0,26.139,26.1488,26.0706,26.1097,43446.0
2023-10-16 14:25:00,26.7,26.73,26.64,26.65,73908.0,26.0901,26.1194,26.0315,26.0413,73908.0
2023-10-16 14:30:00,26.66,26.7,26.63,26.69,51341.0,26.051,26.0901,26.0217,26.0804,51341.0
2023-10-16 14:35:00,26.69,26.7,26.6,26.64,48677.0,26.0804,26.0901,25.9924,26.0315,48677.0
2023-10-16 14:40:00,26.64,26.69,26.63,26.68,43731.0,26.0315,26.0804,26.0217,26.0706,43731.0
2023-10-16 14:45:00,26.67,26.69,26.66,26.66,47054.0,26.0608,26.0804,26.051,26.051,47054.0
2023-10-16 14:50:00,26.67,26.7,26.66,26.7,57724.0,26.0608,26.0901,26.051,26.0901,57724.0
2023-10-16 14:55:00,26.7,26.74,26.69,26.73,82021.0,26.0901,26.1292,26.0804,26.1194,82021.0
2023-10-16 15:00:00,26.73,26.74,26.65,26.7,53382.0,26.1194,26.1292,26.0413,26.0901,53382.0
2023-10-16 15:05:00,26.71,26.75,26.71,26.72,55326.0,26.0999,26.139,26.0999,26.1097,55326.0
2023-10-16 15:10:00,26.72,26.75,26.69,26.7,64112.0,26.1097,26.139,26.0804,26.0901,64112.0
2023-10-16 15:15:00,26.7,26.76,26.7,26.72,64044.0,26.0901,26.1488,26.0901,26.1097,64044.0
2023-10-16 15:20:00,26.73,26.8,26.73,26.77,64104.0,26.1194,26.1878,26.1194,26.1585,64104.0
2023-10-16 15:25:00,26.77,26.81,26.76,26.8,73144.0,26.1585,26.1976,26.1488,26.1878,73144.0
2023-10-16 15:30:00,26.8,26.81,26.71,26.72,84270.0,26.1878,26.1976,26.0999,26.1097,84270.0
2023-10-16 15:35:00,26.72,26.78,26.71,26.75,50117.0,26.1097,26.1683,26.0999,26.139,50117.0
2023-10-16 15:40:00,26.76,26.78,26.7,26.74,105136.0,26.1488,26.1683,26.0901,26.1292,105136.0
2023-10-16 15:45:00,26.74,26.76,26.71,26.72,59957.0,26.1292,26.1488,26.0999,26.1097,59957.0
2023-10-16 15:50:00,26.71,26.74,26.66,26.73,197116.0,26.0999,26.1292,26.051,26.1194,197116.0
2023-10-16 15:55:00,26.74,26.8,26.67,26.69,233483.0,26.1292,26.1878,26.0608,26.0804,233483.0
2023-10-17 09:30:00,26.19,26.82,26.18,26.78,1017639.0,25.5918,26.2074,25.582,26.1683,1017639.0
2023-10-17 09:35:00,26.78,27.12,26.62,27.1,806053.0,26.1683,26.5005,26.0119,26.481,806053.0
2023-10-17 09:40:00,27.11,27.21,27.03,27.16,532521.0,26.4908,26.5885,26.4126,26.5396,532521.0
2023-10-17 09:45:00,27.16,27.23,27.08,27.08,391786.0,26.5396,26.608,26.4614,26.4614,391786.0
2023-10-17 09:50:00,27.08,27.2,27.03,27.06,307870.0,26.4614,26.5787,26.4126,26.4419,307870.0
2023-10-17 09:55:00,27.07,27.2,27.03,27.19,234139.0,26.4517,26.5787,26.4126,26.5689,234139.0
2023-10-17 10:00:00,27.18,27.24,27.0,27.04,350810.0,26.5592,26.6178,26.3833,26.4224,350810.0
2023-10-17 10:05:00,27.04,27.38,27.02,27.37,490021.0,26.4224,26.7546,26.4028,26.7448,490021.0
2023-10-17 10:10:00,27.36,27.57,27.32,27.57,471377.0,26.735,26.9402,26.696,26.9402,471377.0
2023-10-17 10:15:00,27.56,27.64,27.55,27.63,461324.0,26.9305,27.0087,26.9207,26.9989,461324.0
2023-10-17 10:20:00,27.64,27.65,27.46,27.49,304146.0,27.0087,27.0184,26.8328,26.8621,304146.0
2023-10-17 10:25:00,27.49,27.58,27.48,27.52,166395.0,26.8621,26.95,26.8523,26.8914,166395.0
2023-10-17 10:30:00,27.52,27.52,27.41,27.48,163816.0,26.8914,26.8914,26.7839,26.8523,163816.0
2023-10-17 10:35:00,27.48,27.66,27.45,27.6,239246.0,26.8523,27.0282,26.823,26.9696,239246.0
2023-10-17 10:40:00,27.59,27.63,27.5,27.56,248298.0,26.9598,26.9989,26.8718,26.9305,248298.0
2023-10-17 10:45:00,27.56,27.63,27.51,27.56,147190.0,26.9305,26.9989,26.8816,26.9305,147190.0
2023-10-17 10:50:00,27.57,27.58,27.48,27.55,64550.0,26.9402,26.95,26.8523,26.9207,64550.0
2023-10-17 10:55:00,27.54,27.61,27.54,27.58,119946.0,26.9109,26.9793,26.9109,26.95,119946.0
2023-10-17 11:00:00,27.58,27.64,27.53,27.62,74993.0,26.95,27.0087,26.9012,26.9891,74993.0
2023-10-17 11:05:00,27.63,27.68,27.49,27.56,232159.0,26.9989,27.0477,26.8621,26.9305,232159.0
2023-10-17 11:10:00,27.57,27.7,27.57,27.69,132686.0,26.9402,27.0673,26.9402,27.0575,132686.0
2023-10-17 11:15:00,27.69,27.82,27.64,27.81,435175.0,27.0575,27.1845,27.0087,27.1748,435175.0
2023-10-17 11:20:00,27.82,27.86,27.79,27.83,295490.0,27.1845,27.2236,27.1552,27.1943,295490.0
2023-10-17 11:25:00,27.82,27.82,27.72,27.75,145999.0,27.1845,27.1845,27.0868,27.1161,145999.0
2023-10-17 11:30:00,27.75,27.87,27.72,27.85,204278.0,27.1161,27.2334,27.0868,27.2139,204278.0
2023-10-17 11:35:00,27.85,27.98,27.84,27.97,307134.0,27.2139,27.3409,27.2041,27.3311,307134.0
2023-10-17 11:40:00,27.97,28.07,27.93,28.05,310169.0,27.3311,27.4288,27.292,27.4093,310169.0
2023-10-17 11:45:00,28.06,28.07,27.97,28.05,155949.0,27.4191,27.4288,27.3311,27.4093,155949.0
2023-10-17 11:50:00,28.07,28.1,28.02,28.07,212544.0,27.4288,27.4581,27.38,27.4288,212544.0
2023-10-17 11:55:00,28.08,28.09,28.01,28.08,107181.0,27.4386,27.4484,27.3702,27.4386,107181.0
2023-10-17 12:00:00,28.08,28.15,28.0,28.03,157458.0,27.4386,27.507,27.3604,27.3897,157458.0
2023-10-17 12:05:00,28.02,28.06,27.97,28.04,82671.0,27.38,27.4191,27.3311,27.3995,82671.0
2023-10-17 12:10:00,28.05,28.15,28.0,28.12,148338.0,27.4093,27.507,27.3604,27.4777,148338.0
2023-10-17 12:15:00,28.12,28.15,28.09,28.13,104973.0,27.4777,27.507,27.4484,27.4875,104973.0
2023-10-17 12:20:00,28.13,28.24,28.11,28.21,171990.0,27.4875,27.5949,27.4679,27.5656,171990.0
2023-10-17 12:25:00,28.21,28.27,28.19,28.27,140851.0,27.5656,27.6243,27.5461,27.6243,140851.0
2023-10-17 12:30:00,28.27,28.27,28.08,28.08,155101.0,27.6243,27.6243,27.4386,27.4386,155101.0
2023-10-17 12:35:00,28.07,28.08,27.99,28.01,122399.0,27.4288,27.4386,27.3507,27.3702,122399.0
2023-10-17 12:40:00,28.01,28.03,27.97,27.99,108797.0,27.3702,27.3897,27.3311,27.3507,108797.0
2023-10-17 12:45:00,27.98,28.01,27.87,27.98,158053.0,27.3409,27.3702,27.2334,27.3409,158053.0
2023-10-17 12:50:00,27.98,28.02,27.91,27.99,79119.0,27.3409,27.38,27.2725,27.3507,79119.0
2023-10-17 12:55:00,27.99,28.02,27.85,27.9,146305.0,27.3507,27.38,27.2139,27.2627,146305.0
2023-10-17 13:00:00,27.9,27.96,27.87,27.91,120901.0,27.2627,27.3213,27.2334,27.2725,120901.0
2023-10-17 13:05:00,27.91,27.98,27.9,27.98,78228.0,27.2725,27.3409,27.2627,27.3409,78228.0
2023-10-17 13:10:00,27.97,27.99,27.93,27.93,93064.0,27.3311,27.3507,27.292,27.292,93064.0
2023-10-17 13:15:00,27.93,28.0,27.91,27.98,132652.0,27.292,27.3604,27.2725,27.3409,132652.0
2023-10-17 13:20:00,27.98,28.02,27.94,27.94,112612.0,27.3409,27.38,27.3018,27.3018,112612.0
2023-10-17 13:25:00,27.93,27.96,27.92,27.94,63765.0,27.292,27.3213,27.2823,27.3018,63765.0
2023-10-17 13:30:00,27.94,27.95,27.76,27.87,224697.0,27.3018,27.3116,27.1259,27.2334,224697.0
2023-10-17 13:35:00,27.88,27.9,27.8,27.8,103213.0,27.2432,27.2627,27.165,27.165,103213.0
2023-10-17 13:40:00,27.83,27.87,27.79,27.84,118772.0,27.1943,27.2334,27.1552,27.2041,118772.0
2023-10-17 13:45:00,27.83,27.84,27.77,27.84,48464.0,27.1943,27.2041,27.1357,27.2041,48464.0
2023-10-17 13:50:00,27.83,27.83,27.62,27.65,153951.0,27.1943,27.1943,26.9891,27.0184,153951.0
2023-10-17 13:55:00,27.64,27.7,27.61,27.64,75909.0,27.0087,27.0673,26.9793,27.0087,75909.0
2023-10-17 14:00:00,27.65,27.72,27.63,27.69,72954.0,27.0184,27.0868,26.9989,27.0575,72954.0
2023-10-17 14:05:00,27.69,27.73,27.64,27.73,92960.0,27.0575,27.0966,27.0087,27.0966,92960.0
2023-10-17 14:10:00,27.72,27.77,27.68,27.73,115414.0,27.0868,27.1357,27.0477,27.0966,115414.0
2023-10-17 14:15:00,27.73,27.79,27.66,27.67,90460.0,27.0966,27.1552,27.0282,27.038,90460.0
2023-10-17 14:20:00,27.68,27.77,27.68,27.72,67387.0,27.0477,27.1357,27.0477,27.0868,67387.0
2023-10-17 14:25:00,27.73,27.77,27.7,27.74,34641.0,27.0966,27.1357,27.0673,27.1064,34641.0
2023-10-17 14:30:00,27.74,27.75,27.68,27.73,69176.0,27.1064,27.1161,27.0477,27.0966,69176.0
2023-10-17 14:35:00,27.73,27.79,27.69,27.79,82940.0,27.0966,27.1552,27.0575,27.1552,82940.0
2023-10-17 14:40:00,27.78,27.85,27.77,27.82,97216.0,27.1455,27.2139,27.1357,27.1845,97216.0
2023-10-17 14:45:00,27.81,27.82,27.74,27.79,87996.0,27.1748,27.1845,27.1064,27.1552,87996.0
2023-10-17 14:50:00,27.79,27.79,27.57,27.59,83685.0,27.1552,27.1552,26.9402,26.9598,83685.0
2023-10-17 14:55:00,27.59,27.67,27.54,27.61,143965.0,26.9598,27.038,26.9109,26.9793,143965.0
2023-10-17 15:00:00,27.6,27.64,27.55,27.6,175052.0,26.9696,27.0087,26.9207,26.9696,175052.0
2023-10-17 15:05:00,27.6,27.68,27.55,27.67,75695.0,26.9696,27.0477,26.9207,27.038,75695.0
2023-10-17 15:10:00,27.66,27.7,27.63,27.64,90439.0,27.0282,27.0673,26.9989,27.0087,90439.0
2023-10-17 15:15:00,27.63,27.67,27.62,27.66,84222.0,26.9989,27.038,26.9891,27.0282,84222.0
2023-10-17 15:20:00,27.67,27.74,27.66,27.7,132184.0,27.038,27.1064,27.0282,27.0673,132184.0
2023-10-17 15:25:00,27.71,27.74,27.67,27.74,108084.0,27.0771,27.1064,27.038,27.1064,108084.0
2023-10-17 15:30:00,27.74,27.75,27.66,27.66,76041.0,27.1064,27.1161,27.0282,27.0282,76041.0
2023-10-17 15:35:00,27.67,27.72,27.65,27.67,49422.0,27.038,27.0868,27.0184,27.038,49422.0
2023-10-17 15:40:00,27.68,27.7,27.61,27.62,65307.0,27.0477,27.0673,26.9793,26.9891,65307.0
2023-10-17 15:45:00,27.62,27.67,27.58,27.66,109722.0,26.9891,27.038,26.95,27.0282,109722.0
2023-10-17 15:50:00,27.65,27.71,27.57,27.66,205709.0,27.0184,27.0771,26.9402,27.0282,205709.0
2023-10-17 15:55:00,27.66,27.67,27.54,27.61,206022.0,27.0282,27.038,26.9109,26.9793,206022.0
2023-10-18 09:30:00,26.97,26.98,26.57,26.57,845537.0,26.354,26.3637,25.9631,25.9631,845537.0
2023-10-18 09:35:00,26.56,26.62,26.41,26.54,885750.0,25.9533,26.0119,25.8067,25.9338,885750.0
2023-10-18 09:40:00,26.53,26.55,26.38,26.48,444288.0,25.924,25.9435,25.7774,25.8751,444288.0
2023-10-18 09:45:00,26.48,26.53,26.36,26.51,277827.0,25.8751,25.924,25.7579,25.9045,277827.0
2023-10-18 09:50:00,26.51,26.52,26.33,26.4,298046.0,25.9045,25.9142,25.7286,25.797,298046.0
2023-10-18 09:55:00,26.4,26.5,26.34,26.44,242552.0,25.797,25.8947,25.7383,25.8361,242552.0
2023-10-18 10:00:00,26.43,26.51,26.27,26.5,412203.0,25.8263,25.9045,25.6699,25.8947,412203.0
2023-10-18 10:05:00,26.49,26.64,26.48,26.57,327071.0,25.8849,26.0315,25.8751,25.9631,327071.0
2023-10-18 10:10:00,26.56,26.58,26.48,26.55,193059.0,25.9533,25.9729,25.8751,25.9435,193059.0
2023-10-18 10:15:00,26.54,26.76,26.48,26.76,303548.0,25.9338,26.1488,25.8751,26.1488,303548.0
2023-10-18 10:20:00,26.76,26.85,26.71,26.83,303720.0,26.1488,26.2367,26.0999,26.2172,303720.0
2023-10-18 10:25:00,26.82,26.82,26.56,26.56,207147.0,26.2074,26.2074,25.9533,25.9533,207147.0
2023-10-18 10:30:00,26.56,26.71,26.53,26.55,181760.0,25.9533,26.0999,25.924,25.9435,181760.0
2023-10-18 10:35:00,26.55,26.55,26.41,26.48,175542.0,25.9435,25.9435,25.8067,25.8751,175542.0
2023-10-18 10:40:00,26.46,26.46,26.38,26.42,168015.0,25.8556,25.8556,25.7774,25.8165,168015.0
2023-10-18 10:45:00,26.42,26.48,26.35,26.37,109973.0,25.8165,25.8751,25.7481,25.7677,109973.0
2023-10-18 10:50:00,26.36,26.39,26.26,26.26,173541.0,25.7579,25.7872,25.6602,25.6602,173541.0
2023-10-18 10:55:00,26.26,26.38,26.25,26.31,175695.0,25.6602,25.7774,25.6504,25.709,175695.0
2023-10-18 11:00:00,26.3,26.42,26.27,26.39,144828.0,25.6993,25.8165,25.6699,25.7872,144828.0
2023-10-18 11:05:00,26.39,26.39,26.25,26.26,84690.0,25.7872,25.7872,25.6504,25.6602,84690.0
2023-10-18 11:10:00,26.26,26.3,26.21,26.28,184451.0,25.6602,25.6993,25.6113,25.6797,184451.0
2023-10-18 11:15:00,26.29,26.44,26.27,26.41,161553.0,25.6895,25.8361,25.6699,25.8067,161553.0
2023-10-18 11:20:00,26.4,26.43,26.31,26.4,179422.0,25.797,25.8263,25.709,25.797,179422.0
2023-10-18 11:25:00,26.4,26.54,26.39,26.45,142584.0,25.797,25.9338,25.7872,25.8458,142584.0
2023-10-18 11:30:00,26.44,26.45,26.39,26.41,122766.0,25.8361,25.8458,25.7872,25.8067,122766.0
2023-10-18 11:35:00,26.41,26.42,26.31,26.33,76532.0,25.8067,25.8165,25.709,25.7286,76532.0
2023-10-18 11:40:00,26.33,26.37,26.27,26.29,169353.0,25.7286,25.7677,25.6699,25.6895,169353.0
2023-10-18 11:45:00,26.3,26.31,26.19,26.21,205721.0,25.6993,25.709,25.5918,25.6113,205721.0
2023-10-18 11:50:00,26.21,26.28,26.2,26.23,130720.0,25.6113,25.6797,25.6015,25.6309,130720.0
2023-10-18 11:55:00,26.23,26.33,26.22,26.27,100697.0,25.6309,25.7286,25.6211,25.6699,100697.0
2023-10-18 12:00:00,26.26,26.42,26.19,26.41,187148.0,25.6602,25.8165,25.5918,25.8067,187148.0
2023-10-18 12:05:00,26.41,26.42,26.22,26.31,131726.0,25.8067,25.8165,25.6211,25.709,131726.0
2023-10-18 12:10:00,26.32,26.34,26.13,26.15,245667.0,25.7188,25.7383,25.5331,25.5527,245667.0
2023-10-18 12:15:00,26.15,26.21,26.14,26.15,121185.0,25.5527,25.6113,25.5429,25.5527,121185.0
2023-10-18 12:20:00,26.16,26.19,26.08,26.14,136552.0,25.5625,25.5918,25.4843,25.5429,136552.0
2023-10-18 12:25:00,26.14,26.22,26.13,26.19,143887.0,25.5429,25.6211,25.5331,25.5918,143887.0
2023-10-18 12:30:00,26.19,26.26,26.17,26.18,230228.0,25.5918,25.6602,25.5722,25.582,230228.0
2023-10-18 12:35:00,26.18,26.22,26.13,26.14,208406.0,25.582,25.6211,25.5331,25.5429,208406.0
2023-10-18 12:40:00,26.14,26.29,26.14,26.25,114525.0,25.5429,25.6895,25.5429,25.6504,114525.0
2023-10-18 12:45:00,26.26,26.27,26.2,26.22,123132.0,25.6602,25.6699,25.6015,25.6211,123132.0
2023-10-18 12:50:00,26.23,26.23,26.16,26.18,79038.0,25.6309,25.6309,25.5625,25.582,79038.0
2023-10-18 12:55:00,26.19,26.23,26.17,26.19,67846.0,25.5918,25.6309,25.5722,25.5918,67846.0
2023-10-18 13:00:00,26.18,26.48,26.1,26.48,322858.0,25.582,25.8751,25.5038,25.8751,322858.0
2023-10-18 13:05:00,26.48,26.49,26.38,26.44,170905.0,25.8751,25.8849,25.7774,25.8361,170905.0
2023-10-18 13:10:00,26.45,26.57,26.38,26.52,209096.0,25.8458,25.9631,25.7774,25.9142,209096.0
2023-10-18 13:15:00,26.52,26.61,26.49,26.52,391967.0,25.9142,26.0022,25.8849,25.9142,391967.0
2023-10-18 13:20:00,26.51,26.53,26.4,26.44,132673.0,25.9045,25.924,25.797,25.8361,132673.0
2023-10-18 13:25:00,26.44,26.47,26.38,26.42,55211.0,25.8361,25.8654,25.7774,25.8165,55211.0
2023-10-18 13:30:00,26.42,26.42,26.27,26.28,256377.0,25.8165,25.8165,25.6699,25.6797,256377.0
2023-10-18 13:35:00,26.27,26.27,26.15,26.18,227866.0,25.6699,25.6699,25.5527,25.582,227866.0
2023-10-18 13:40:00,26.18,26.24,26.17,26.22,98695.0,25.582,25.6406,25.5722,25.6211,98695.0
2023-10-18 13:45:00,26.22,26.23,26.14,26.23,178317.0,25.6211,25.6309,25.5429,25.6309,178317.0
2023-10-18 13:50:00,26.22,26.28,26.21,26.27,131771.0,25.6211,25.6797,25.6113,25.6699,131771.0
2023-10-18 13:55:00,26.26,26.4,26.26,26.38,195347.0,25.6602,25.797,25.6602,25.7774,195347.0
2023-10-18 14:00:00,26.38,26.41,26.28,26.37,164554.0,25.7774,25.8067,25.6797,25.7677,164554.0
2023-10-18 14:05:00,26.37,26.53,26.29,26.43,106092.0,25.7677,25.924,25.6895,25.8263,106092.0
2023-10-18 14:10:00,26.44,26.45,26.39,26.4,44217.0,25.8361,25.8458,25.7872,25.797,44217.0
2023-10-18 14:15:00,26.4,26.4,26.29,26.31,76018.0,25.797,25.797,25.6895,25.709,76018.0
2023-10-18 14:20:00,26.3,26.34,26.29,26.31,88408.0,25.6993,25.7383,25.6895,25.709,88408.0
2023-10-18 14:25:00,26.3,26.31,26.24,26.3,71736.0,25.6993,25.709,25.6406,25.6993,71736.0
2023-10-18 14:30:00,26.28,26.38,26.27,26.28,166460.0,25.6797,25.7774,25.6699,25.6797,166460.0
2023-10-18 14:35:00,26.27,26.27,26.17,26.18,107267.0,25.6699,25.6699,25.5722,25.582,107267.0
2023-10-18 14:40:00,26.18,26.21,26.1,26.14,188838.0,25.582,25.6113,25.5038,25.5429,188838.0
2023-10-18 14:45:00,26.14,26.18,26.1,26.12,108145.0,25.5429,25.582,25.5038,25.5234,108145.0
2023-10-18 14:50:00,26.12,26.14,26.04,26.05,133615.0,25.5234,25.5429,25.4452,25.455,133615.0
2023-10-18 14:55:00,26.06,26.15,26.05,26.09,84739.0,25.4647,25.5527,25.455,25.4941,84739.0
2023-10-18 15:00:00,26.09,26.09,25.98,26.01,211096.0,25.4941,25.4941,25.3866,25.4159,211096.0
2023-10-18 15:05:00,26.01,26.02,25.91,25.93,185002.0,25.4159,25.4257,25.3182,25.3377,185002.0
2023-10-18 15:10:00,25.93,26.01,25.92,25.99,97409.0,25.3377,25.4159,25.3279,25.3963,97409.0
2023-10-18 15:15:00,25.99,26.04,25.95,25.98,63542.0,25.3963,25.4452,25.3573,25.3866,63542.0
2023-10-18 15:20:00,25.98,26.02,25.95,26.0,83957.0,25.3866,25.4257,25.3573,25.4061,83957.0
2023-10-18 15:25:00,26.0,26.01,25.88,25.93,164565.0,25.4061,25.4159,25.2889,25.3377,164565.0
2023-10-18 15:30:00,25.93,25.98,25.88,25.93,134869.0,25.3377,25.3866,25.2889,25.3377,134869.0
2023-10-18 15:35:00,25.93,25.95,25.85,25.87,140019.0,25.3377,25.3573,25.2595,25.2791,140019.0
2023-10-18 15:40:00,25.86,25.87,25.81,25.83,172075.0,25.2693,25.2791,25.2205,25.24,172075.0
2023-10-18 15:45:00,25.83,25.83,25.73,25.8,427875.0,25.24,25.24,25.1423,25.2107,427875.0
2023-10-18 15:50:00,25.8,25.86,25.77,25.84,182151.0,25.2107,25.2693,25.1814,25.2498,182151.0
2023-10-18 15:55:00,25.84,25.91,25.83,25.88,416336.0,25.2498,25.3182,25.24,25.2889,416336.0
2023-10-19 09:30:00,25.65,25.75,25.4,25.54,818061.0,25.0641,25.1618,24.8198,24.9566,818061.0
2023-10-19 09:35:00,25.53,25.55,25.38,25.48,444905.0,24.9468,24.9664,24.8003,24.898,444905.0
2023-10-19 09:40:00,25.48,25.54,25.45,25.51,382142.0,24.898,24.9566,24.8687,24.9273,382142.0
2023-10-19 09:45:00,25.51,25.58,25.45,25.52,224558.0,24.9273,24.9957,24.8687,24.9371,224558.0
2023-10-19 09:50:00,25.51,25.53,25.41,25.46,297858.0,24.9273,24.9468,24.8296,24.8784,297858.0
2023-10-19 09:55:00,25.46,25.51,25.44,25.47,362374.0,24.8784,24.9273,24.8589,24.8882,362374.0
2023-10-19 10:00:00,25.47,25.51,25.37,25.45,368467.0,24.8882,24.9273,24.7905,24.8687,368467.0
2023-10-19 10:05:00,25.46,25.49,25.43,25.45,123014.0,24.8784,24.9078,24.8491,24.8687,123014.0
2023-10-19 10:10:00,25.45,25.71,25.44,25.7,396066.0,24.8687,25.1227,24.8589,25.113,396066.0
2023-10-19 10:15:00,25.7,25.74,25.49,25.55,321696.0,25.113,25.1521,24.9078,24.9664,321696.0
2023-10-19 10:20:00,25.55,25.64,25.51,25.63,167972.0,24.9664,25.0543,24.9273,25.0446,167972.0
2023-10-19 10:25:00,25.63,25.63,25.38,25.38,373979.0,25.0446,25.0446,24.8003,24.8003,373979.0
2023-10-19 10:30:00,25.38,25.42,25.34,25.41,256914.0,24.8003,24.8394,24.7612,24.8296,256914.0
2023-10-19 10:35:00,25.41,25.55,25.37,25.4,207436.0,24.8296,24.9664,24.7905,24.8198,207436.0
2023-10-19 10:40:00,25.39,25.42,25.32,25.33,285587.0,24.81,24.8394,24.7416,24.7514,285587.0
2023-10-19 10:45:00,25.32,25.42,25.31,25.34,181324.0,24.7416,24.8394,24.7319,24.7612,181324.0
2023-10-19 10:50:00,25.35,25.37,25.25,25.29,230526.0,24.771,24.7905,24.6732,24.7123,230526.0
2023-10-19 10:55:00,25.28,25.32,25.24,25.27,196919.0,24.7026,24.7416,24.6635,24.6928,196919.0
2023-10-19 11:00:00,25.26,25.36,25.23,25.34,218595.0,24.683,24.7807,24.6537,24.7612,218595.0
2023-10-19 11:05:00,25.35,25.45,25.28,25.43,205657.0,24.771,24.8687,24.7026,24.8491,205657.0
2023-10-19 11:10:00,25.43,25.46,25.4,25.41,106739.0,24.8491,24.8784,24.8198,24.8296,106739.0
2023-10-19 11:15:00,25.41,25.42,25.3,25.34,105383.0,24.8296,24.8394,24.7221,24.7612,105383.0
2023-10-19 11:20:00,25.34,25.4,25.25,25.4,82016.0,24.7612,24.8198,24.6732,24.8198,82016.0
2023-10-19 11:25:00,25.4,25.5,25.37,25.46,145084.0,24.8198,24.9175,24.7905,24.8784,145084.0
2023-10-19 11:30:00,25.46,25.56,25.43,25.53,131123.0,24.8784,24.9762,24.8491,24.9468,131123.0
2023-10-19 11:35:00,25.53,25.59,25.52,25.56,193718.0,24.9468,25.0055,24.9371,24.9762,193718.0
2023-10-19 11:40:00,25.57,25.68,25.57,25.68,173873.0,24.9859,25.0934,24.9859,25.0934,173873.0
2023-10-19 11:45:00,25.67,25.86,25.67,25.79,236167.0,25.0836,25.2693,25.0836,25.2009,236167.0
2023-10-19 11:50:00,25.78,25.78,25.65,25.65,154437.0,25.1911,25.1911,25.0641,25.0641,154437.0
2023-10-19 11:55:00,25.66,25.67,25.58,25.63,86344.0,25.0739,25.0836,24.9957,25.0446,86344.0
2023-10-19 12:00:00,25.62,26.1,25.44,25.96,902854.0,25.0348,25.5038,24.8589,25.367,902854.0
2023-10-19 12:05:00,25.96,26.02,25.78,25.82,318283.0,25.367,25.4257,25.1911,25.2302,318283.0
2023-10-19 12:10:00,25.83,25.89,25.76,25.8,131356.0,25.24,25.2986,25.1716,25.2107,131356.0
2023-10-19 12:15:00,25.8,26.03,25.76,25.98,257256.0,25.2107,25.4354,25.1716,25.3866,257256.0
2023-10-19 12:20:00,25.98,26.23,25.96,26.13,390175.0,25.3866,25.6309,25.367,25.5331,390175.0
2023-10-19 12:25:00,26.13,26.14,25.65,25.68,482482.0,25.5331,25.5429,25.0641,25.0934,482482.0
2023-10-19 12:30:00,25.68,25.72,25.34,25.38,389333.0,25.0934,25.1325,24.7612,24.8003,389333.0
2023-10-19 12:35:00,25.37,25.38,25.2,25.32,576879.0,24.7905,24.8003,24.6244,24.7416,576879.0
2023-10-19 12:40:00,25.33,25.54,25.25,25.43,513785.0,24.7514,24.9566,24.6732,24.8491,513785.0
2023-10-19 12:45:00,25.43,25.68,25.42,25.66,331128.0,24.8491,25.0934,24.8394,25.0739,331128.0
2023-10-19 12:50:00,25.66,25.79,25.58,25.78,486671.0,25.0739,25.2009,24.9957,25.1911,486671.0
2023-10-19 12:55:00,25.78,25.93,25.7,25.77,307553.0,25.1911,25.3377,25.113,25.1814,307553.0
2023-10-19 13:00:00,25.77,25.98,25.77,25.85,276363.0,25.1814,25.3866,25.1814,25.2595,276363.0
2023-10-19 13:05:00,25.86,26.07,25.84,25.97,173874.0,25.2693,25.4745,25.2498,25.3768,173874.0
2023-10-19 13:10:00,25.97,26.0,25.85,25.86,147201.0,25.3768,25.4061,25.2595,25.2693,147201.0
2023-10-19 13:15:00,25.86,26.01,25.77,25.89,164191.0,25.2693,25.4159,25.1814,25.2986,164191.0
2023-10-19 13:20:00,25.89,25.94,25.72,25.77,103214.0,25.2986,25.3475,25.1325,25.1814,103214.0
2023-10-19 13:25:00,25.76,25.83,25.69,25.8,94823.0,25.1716,25.24,25.1032,25.2107,94823.0
2023-10-19 13:30:00,25.81,25.89,25.64,25.65,133101.0,25.2205,25.2986,25.0543,25.0641,133101.0
2023-10-19 13:35:00,25.66,25.67,25.41,25.46,231851.0,25.0739,25.0836,24.8296,24.8784,231851.0
2023-10-19 13:40:00,25.46,25.47,25.39,25.43,116292.0,24.8784,24.8882,24.81,24.8491,116292.0
2023-10-19 13:45:00,25.43,25.49,25.35,25.36,155496.0,24.8491,24.9078,24.771,24.7807,155496.0
2023-10-19 13:50:00,25.36,25.39,25.24,25.32,296512.0,24.7807,24.81,24.6635,24.7416,296512.0
2023-10-19 13:55:00,25.32,25.44,25.28,25.34,228916.0,24.7416,24.8589,24.7026,24.7612,228916.0
2023-10-19 14:00:00,25.33,25.44,25.26,25.35,202802.0,24.7514,24.8589,24.683,24.771,202802.0
2023-10-19 14:05:00,25.34,25.35,25.21,25.22,221965.0,24.7612,24.771,24.6342,24.6439,221965.0
2023-10-19 14:10:00,25.22,25.3,25.19,25.22,241723.0,24.6439,24.7221,24.6146,24.6439,241723.0
2023-10-19 14:15:00,25.22,25.27,25.14,25.23,311898.0,24.6439,24.6928,24.5658,24.6537,311898.0
2023-10-19 14:20:00,25.24,25.26,25.12,25.16,235189.0,24.6635,24.683,24.5462,24.5853,235189.0
2023-10-19 14:25:00,25.16,25.23,25.14,25.17,146966.0,24.5853,24.6537,24.5658,24.5951,146966.0
2023-10-19 14:30:00,25.16,25.16,24.96,24.99,514010.0,24.5853,24.5853,24.3899,24.4192,514010.0
2023-10-19 14:35:00,24.99,24.99,24.87,24.92,252917.0,24.4192,24.4192,24.3019,24.3508,252917.0
2023-10-19 14:40:00,24.92,24.92,24.8,24.81,225250.0,24.3508,24.3508,24.2335,24.2433,225250.0
2023-10-19 14:45:00,24.82,24.85,24.78,24.8,228437.0,24.2531,24.2824,24.214,24.2335,228437.0
2023-10-19 14:50:00,24.8,24.88,24.78,24.8,195920.0,24.2335,24.3117,24.214,24.2335,195920.0
2023-10-19 14:55:00,24.79,24.92,24.73,24.84,291150.0,24.2238,24.3508,24.1651,24.2726,291150.0
2023-10-19 15:00:00,24.82,24.89,24.77,24.88,157010.0,24.2531,24.3215,24.2042,24.3117,157010.0
2023-10-19 15:05:00,24.88,24.91,24.82,24.82,155430.0,24.3117,24.341,24.2531,24.2531,155430.0
2023-10-19 15:10:00,24.82,24.86,24.75,24.75,268732.0,24.2531,24.2922,24.1847,24.1847,268732.0
2023-10-19 15:15:00,24.75,24.81,24.7,24.81,211058.0,24.1847,24.2433,24.1358,24.2433,211058.0
2023-10-19 15:20:00,24.81,24.83,24.67,24.7,199987.0,24.2433,24.2628,24.1065,24.1358,199987.0
2023-10-19 15:25:00,24.7,24.72,24.62,24.69,309727.0,24.1358,24.1553,24.0576,24.126,309727.0
2023-10-19 15:30:00,24.69,24.8,24.66,24.79,304967.0,24.126,24.2335,24.0967,24.2238,304967.0
2023-10-19 15:35:00,24.79,24.82,24.67,24.67,269725.0,24.2238,24.2531,24.1065,24.1065,269725.0
2023-10-19 15:40:00,24.67,24.68,24.53,24.56,346302.0,24.1065,24.1163,23.9697,23.999,346302.0
2023-10-19 15:45:00,24.55,24.68,24.52,24.67,345994.0,23.9892,24.1163,23.9599,24.1065,345994.0
2023-10-19 15:50:00,24.67,24.74,24.63,24.72,487435.0,24.1065,24.1749,24.0674,24.1553,487435.0
2023-10-19 15:55:00,24.71,24.77,24.63,24.64,396262.0,24.1456,24.2042,24.0674,24.0772,396262.0
2023-10-20 09:30:00,24.6,24.74,24.35,24.52,942714.0,24.0381,24.1749,23.7938,23.9599,942714.0
2023-10-20 09:35:00,24.51,24.56,24.38,24.45,412456.0,23.9501,23.999,23.8231,23.8915,412456.0
2023-10-20 09:40:00,24.46,24.53,24.29,24.3,621413.0,23.9013,23.9697,23.7352,23.7449,621413.0
2023-10-20 09:45:00,24.3,24.7,24.27,24.69,579161.0,23.7449,24.1358,23.7156,24.126,579161.0
2023-10-20 09:50:00,24.69,24.7,24.38,24.48,460955.0,24.126,24.1358,23.8231,23.9208,460955.0
2023-10-20 09:55:00,24.49,24.55,24.4,24.43,211777.0,23.9306,23.9892,23.8427,23.872,211777.0
2023-10-20 10:00:00,24.42,24.5,24.31,24.34,310143.0,23.8622,23.9404,23.7547,23.784,310143.0
2023-10-20 10:05:00,24.35,24.37,24.18,24.32,306220.0,23.7938,23.8133,23.6277,23.7645,306220.0
2023-10-20 10:10:00,24.32,24.33,24.12,24.14,386073.0,23.7645,23.7743,23.5691,23.5886,386073.0
2023-10-20 10:15:00,24.13,24.2,24.1,24.15,269081.0,23.5788,23.6472,23.5495,23.5984,269081.0
2023-10-20 10:20:00,24.14,24.21,24.03,24.09,387500.0,23.5886,23.657,23.4811,23.5397,387500.0
2023-10-20 10:25:00,24.08,24.11,23.99,24.0,259180.0,23.53,23.5593,23.442,23.4518,259180.0
2023-10-20 10:30:00,23.99,24.24,23.98,24.23,312748.0,23.442,23.6863,23.4323,23.6765,312748.0
2023-10-20 10:35:00,24.23,24.26,24.07,24.08,305062.0,23.6765,23.7059,23.5202,23.53,305062.0
2023-10-20 10:40:00,24.08,24.09,23.99,24.01,194631.0,23.53,23.5397,23.442,23.4616,194631.0
2023-10-20 10:45:00,24.01,24.24,23.99,24.23,330769.0,23.4616,23.6863,23.442,23.6765,330769.0
2023-10-20 10:50:00,24.23,24.25,24.1,24.16,241743.0,23.6765,23.6961,23.5495,23.6081,241743.0
2023-10-20 10:55:00,24.15,24.16,24.06,24.1,206391.0,23.5984,23.6081,23.5104,23.5495,206391.0
2023-10-20 11:00:00,24.1,24.16,24.03,24.08,302067.0,23.5495,23.6081,23.4811,23.53,302067.0
2023-10-20 11:05:00,24.08,24.1,24.04,24.06,242361.0,23.53,23.5495,23.4909,23.5104,242361.0
2023-10-20 11:10:00,24.06,24.09,24.0,24.01,286873.0,23.5104,23.5397,23.4518,23.4616,286873.0
2023-10-20 11:15:00,24.02,24.04,23.89,23.93,391217.0,23.4713,23.4909,23.3443,23.3834,391217.0
2023-10-20 11:20:00,23.94,23.98,23.87,23.88,127218.0,23.3932,23.4323,23.3248,23.3345,127218.0
2023-10-20 11:25:00,23.89,23.95,23.85,23.94,143438.0,23.3443,23.4029,23.3052,23.3932,143438.0
2023-10-20 11:30:00,23.94,23.94,23.85,23.88,175766.0,23.3932,23.3932,23.3052,23.3345,175766.0
2023-10-20 11:35:00,23.88,24.0,23.88,23.99,267745.0,23.3345,23.4518,23.3345,23.442,267745.0
2023-10-20 11:40:00,23.98,24.03,23.96,24.03,124948.0,23.4323,23.4811,23.4127,23.4811,124948.0
2023-10-20 11:45:00,24.02,24.2,24.02,24.14,270103.0,23.4713,23.6472,23.4713,23.5886,270103.0
2023-10-20 11:50:00,24.16,24.25,24.13,24.2,267575.0,23.6081,23.6961,23.5788,23.6472,267575.0
2023-10-20 11:55:00,24.19,24.26,24.19,24.19,261597.0,23.6375,23.7059,23.6375,23.6375,261597.0
2023-10-20 12:00:00,24.2,24.22,24.06,24.11,174949.0,23.6472,23.6668,23.5104,23.5593,174949.0
2023-10-20 12:05:00,24.11,24.12,23.99,23.99,236344.0,23.5593,23.5691,23.442,23.442,236344.0
2023-10-20 12:10:00,23.99,24.02,23.96,23.99,76085.0,23.442,23.4713,23.4127,23.442,76085.0
2023-10-20 12:15:00,23.99,24.09,23.96,24.08,103883.0,23.442,23.5397,23.4127,23.53,103883.0
2023-10-20 12:20:00,24.08,24.27,24.07,24.23,290820.0,23.53,23.7156,23.5202,23.6765,290820.0
2023-10-20 12:25:00,24.23,24.25,24.1,24.17,122583.0,23.6765,23.6961,23.5495,23.6179,122583.0
2023-10-20 12:30:00,24.16,24.26,24.15,24.24,91030.0,23.6081,23.7059,23.5984,23.6863,91030.0
2023-10-20 12:35:00,24.25,24.37,24.23,24.3,224175.0,23.6961,23.8133,23.6765,23.7449,224175.0
2023-10-20 12:40:00,24.3,24.3,24.21,24.23,91402.0,23.7449,23.7449,23.657,23.6765,91402.0
2023-10-20 12:45:00,24.23,24.36,24.23,24.36,153832.0,23.6765,23.8036,23.6765,23.8036,153832.0
2023-10-20 12:50:00,24.35,24.38,24.29,24.34,117002.0,23.7938,23.8231,23.7352,23.784,117002.0
2023-10-20 12:55:00,24.33,24.42,24.3,24.38,185975.0,23.7743,23.8622,23.7449,23.8231,185975.0
2023-10-20 13:00:00,24.38,24.39,24.2,24.23,166576.0,23.8231,23.8329,23.6472,23.6765,166576.0
2023-10-20 13:05:00,24.23,24.25,24.15,24.19,127714.0,23.6765,23.6961,23.5984,23.6375,127714.0
2023-10-20 13:10:00,24.19,24.23,24.17,24.21,71994.0,23.6375,23.6765,23.6179,23.657,71994.0
2023-10-20 13:15:00,24.2,24.51,24.17,24.46,345456.0,23.6472,23.9501,23.6179,23.9013,345456.0
2023-10-20 13:20:00,24.46,24.53,24.41,24.46,197625.0,23.9013,23.9697,23.8524,23.9013,197625.0
2023-10-20 13:25:00,24.46,24.49,24.39,24.43,98671.0,23.9013,23.9306,23.8329,23.872,98671.0
2023-10-20 13:30:00,24.44,24.46,24.36,24.4,76575.0,23.8817,23.9013,23.8036,23.8427,76575.0
2023-10-20 13:35:00,24.4,24.42,24.35,24.35,71067.0,23.8427,23.8622,23.7938,23.7938,71067.0
2023-10-20 13:40:00,24.34,24.51,24.34,24.46,172803.0,23.784,23.9501,23.784,23.9013,172803.0
2023-10-20 13:45:00,24.46,24.48,24.34,24.35,61507.0,23.9013,23.9208,23.784,23.7938,61507.0
2023-10-20 13:50:00,24.35,24.39,24.26,24.32,123690.0,23.7938,23.8329,23.7059,23.7645,123690.0
2023-10-20 13:55:00,24.32,24.42,24.31,24.42,52834.0,23.7645,23.8622,23.7547,23.8622,52834.0
2023-10-20 14:00:00,24.43,24.45,24.32,24.33,170940.0,23.872,23.8915,23.7645,23.7743,170940.0
2023-10-20 14:05:00,24.34,24.36,24.25,24.3,167437.0,23.784,23.8036,23.6961,23.7449,167437.0
2023-10-20 14:10:00,24.31,24.31,24.17,24.19,150615.0,23.7547,23.7547,23.6179,23.6375,150615.0
2023-10-20 14:15:00,24.18,24.2,24.06,24.11,225513.0,23.6277,23.6472,23.5104,23.5593,225513.0
2023-10-20 14:20:00,24.11,24.16,24.11,24.14,93079.0,23.5593,23.6081,23.5593,23.5886,93079.0
2023-10-20 14:25:00,24.13,24.16,24.09,24.12,42110.0,23.5788,23.6081,23.5397,23.5691,42110.0
2023-10-20 14:30:00,24.11,24.18,24.06,24.18,82422.0,23.5593,23.6277,23.5104,23.6277,82422.0
2023-10-20 14:35:00,24.16,24.21,24.05,24.07,219205.0,23.6081,23.657,23.5007,23.5202,219205.0
2023-10-20 14:40:00,24.07,24.08,24.0,24.07,77188.0,23.5202,23.53,23.4518,23.5202,77188.0
2023-10-20 14:45:00,24.06,24.09,24.02,24.06,75475.0,23.5104,23.5397,23.4713,23.5104,75475.0
2023-10-20 14:50:00,24.06,24.09,24.01,24.06,112631.0,23.5104,23.5397,23.4616,23.5104,112631.0
2023-10-20 14:55:00,24.06,24.14,24.03,24.05,122590.0,23.5104,23.5886,23.4811,23.5007,122590.0
2023-10-20 15:00:00,24.06,24.12,24.04,24.04,90355.0,23.5104,23.5691,23.4909,23.4909,90355.0
2023-10-20 15:05:00,24.05,24.13,24.01,24.03,62097.0,23.5007,23.5788,23.4616,23.4811,62097.0
2023-10-20 15:10:00,24.02,24.07,23.98,24.02,172016.0,23.4713,23.5202,23.4323,23.4713,172016.0
2023-10-20 15:15:00,24.02,24.08,23.99,24.06,145324.0,23.4713,23.53,23.442,23.5104,145324.0
2023-10-20 15:20:00,24.06,24.06,23.88,23.88,231871.0,23.5104,23.5104,23.3345,23.3345,231871.0
2023-10-20 15:25:00,23.88,23.94,23.81,23.93,157321.0,23.3345,23.3932,23.2661,23.3834,157321.0
2023-10-20 15:30:00,23.93,23.98,23.91,23.93,133589.0,23.3834,23.4323,23.3639,23.3834,133589.0
2023-10-20 15:35:00,23.92,23.95,23.87,23.89,101574.0,23.3736,23.4029,23.3248,23.3443,101574.0
2023-10-20 15:40:00,23.88,23.88,23.78,23.8,358481.0,23.3345,23.3345,23.2368,23.2564,358481.0
2023-10-20 15:45:00,23.8,23.88,23.76,23.81,303556.0,23.2564,23.3345,23.2173,23.2661,303556.0
2023-10-20 15:50:00,23.8,23.8,23.64,23.66,360254.0,23.2564,23.2564,23.1,23.1196,360254.0
2023-10-20 15:55:00,23.67,23.75,23.65,23.68,506368.0,23.1293,23.2075,23.1098,23.1391,506368.0
2023-10-23 09:30:00,23.31,23.44,23.19,23.26,740027.0,22.7776,22.9046,22.6603,22.7287,740027.0
2023-10-23 09:35:00,23.26,23.32,23.08,23.16,464150.0,22.7287,22.7873,22.5528,22.631,464150.0
2023-10-23 09:40:00,23.14,23.14,22.88,22.91,454452.0,22.6114,22.6114,22.3574,22.3867,454452.0
2023-10-23 09:45:00,22.91,23.44,22.87,23.43,1007291.0,22.3867,22.9046,22.3476,22.8948,1007291.0
2023-10-23 09:50:00,23.43,23.46,23.16,23.39,504238.0,22.8948,22.9241,22.631,22.8557,504238.0
2023-10-23 09:55:00,23.39,23.61,23.34,23.52,492869.0,22.8557,23.0707,22.8069,22.9828,492869.0
2023-10-23 10:00:00,23.52,23.65,23.48,23.5,455447.0,22.9828,23.1098,22.9437,22.9632,455447.0
2023-10-23 10:05:00,23.51,23.6,23.44,23.56,319232.0,22.973,23.0609,22.9046,23.0218,319232.0
2023-10-23 10:10:00,23.58,23.71,23.58,23.69,352486.0,23.0414,23.1684,23.0414,23.1489,352486.0
2023-10-23 10:15:00,23.69,23.84,23.58,23.82,408061.0,23.1489,23.2954,23.0414,23.2759,408061.0
2023-10-23 10:20:00,23.82,23.83,23.68,23.79,246945.0,23.2759,23.2857,23.1391,23.2466,246945.0
2023-10-23 10:25:00,23.8,23.83,23.59,23.59,193889.0,23.2564,23.2857,23.0512,23.0512,193889.0
2023-10-23 10:30:00,23.58,23.65,23.41,23.44,333382.0,23.0414,23.1098,22.8753,22.9046,333382.0
2023-10-23 10:35:00,23.44,23.57,23.39,23.54,339467.0,22.9046,23.0316,22.8557,23.0023,339467.0
2023-10-23 10:40:00,23.54,23.67,23.53,23.61,277470.0,23.0023,23.1293,22.9925,23.0707,277470.0
2023-10-23 10:45:00,23.62,23.63,23.54,23.58,106437.0,23.0805,23.0902,23.0023,23.0414,106437.0
2023-10-23 10:50:00,23.58,23.65,23.51,23.52,139368.0,23.0414,23.1098,22.973,22.9828,139368.0
2023-10-23 10:55:00,23.52,23.59,23.49,23.59,101360.0,22.9828,23.0512,22.9534,23.0512,101360.0
2023-10-23 11:00:00,23.58,23.69,23.52,23.68,234691.0,23.0414,23.1489,22.9828,23.1391,234691.0
2023-10-23 11:05:00,23.68,23.83,23.68,23.77,323271.0,23.1391,23.2857,23.1391,23.227,323271.0
2023-10-23 11:10:00,23.77,23.84,23.76,23.84,212001.0,23.227,23.2954,23.2173,23.2954,212001.0
2023-10-23 11:15:00,23.84,23.92,23.8,23.84,332549.0,23.2954,23.3736,23.2564,23.2954,332549.0
2023-10-23 11:20:00,23.84,23.95,23.83,23.9,208098.0,23.2954,23.4029,23.2857,23.3541,208098.0
2023-10-23 11:25:00,23.9,23.95,23.84,23.87,208039.0,23.3541,23.4029,23.2954,23.3248,208039.0
2023-10-23 11:30:00,23.87,23.96,23.85,23.96,195665.0,23.3248,23.4127,23.3052,23.4127,195665.0
2023-10-23 11:35:00,23.96,24.01,23.91,23.97,196904.0,23.4127,23.4616,23.3639,23.4225,196904.0
2023-10-23 11:40:00,23.98,23.98,23.82,23.83,217514.0,23.4323,23.4323,23.2759,23.2857,217514.0
2023-10-23 11:45:00,23.84,23.86,23.73,23.78,226611.0,23.2954,23.315,23.188,23.2368,226611.0
2023-10-23 11:50:00,23.77,23.84,23.73,23.77,137380.0,23.227,23.2954,23.188,23.227,137380.0
2023-10-23 11:55:00,23.78,23.86,23.73,23.85,82937.0,23.2368,23.315,23.188,23.3052,82937.0
2023-10-23 12:00:00,23.85,23.85,23.68,23.76,150975.0,23.3052,23.3052,23.1391,23.2173,150975.0
2023-10-23 12:05:00,23.76,23.87,23.75,23.83,111393.0,23.2173,23.3248,23.2075,23.2857,111393.0
2023-10-23 12:10:00,23.83,23.83,23.72,23.73,43735.0,23.2857,23.2857,23.1782,23.188,43735.0
2023-10-23 12:15:00,23.73,23.73,23.6,23.61,87763.0,23.188,23.188,23.0609,23.0707,87763.0
2023-10-23 12:20:00,23.61,23.77,23.56,23.74,156200.0,23.0707,23.227,23.0218,23.1977,156200.0
2023-10-23 12:25:00,23.73,23.78,23.69,23.76,84182.0,23.188,23.2368,23.1489,23.2173,84182.0
2023-10-23 12:30:00,23.76,23.8,23.71,23.74,88201.0,23.2173,23.2564,23.1684,23.1977,88201.0
2023-10-23 12:35:00,23.75,23.87,23.71,23.81,124321.0,23.2075,23.3248,23.1684,23.2661,124321.0
2023-10-23 12:40:00,23.81,23.83,23.77,23.78,63970.0,23.2661,23.2857,23.227,23.2368,63970.0
2023-10-23 12:45:00,23.78,23.83,23.75,23.77,69499.0,23.2368,23.2857,23.2075,23.227,69499.0
2023-10-23 12:50:00,23.77,23.85,23.76,23.85,63551.0,23.227,23.3052,23.2173,23.3052,63551.0
2023-10-23 12:55:00,23.85,24.05,23.84,24.05,213226.0,23.3052,23.5007,23.2954,23.5007,213226.0
2023-10-23 13:00:00,24.06,24.06,23.86,23.93,166879.0,23.5104,23.5104,23.315,23.3834,166879.0
2023-10-23 13:05:00,23.92,24.01,23.91,23.94,151394.0,23.3736,23.4616,23.3639,23.3932,151394.0
2023-10-23 13:10:00,23.93,23.94,23.8,23.85,97378.0,23.3834,23.3932,23.2564,23.3052,97378.0
2023-10-23 13:15:00,23.85,23.85,23.68,23.71,88769.0,23.3052,23.3052,23.1391,23.1684,88769.0
2023-10-23 13:20:00,23.7,23.82,23.68,23.75,170570.0,23.1586,23.2759,23.1391,23.2075,170570.0
2023-10-23 13:25:00,23.74,23.75,23.69,23.73,53738.0,23.1977,23.2075,23.1489,23.188,53738.0
2023-10-23 13:30:00,23.72,23.78,23.68,23.76,122618.0,23.1782,23.2368,23.1391,23.2173,122618.0
2023-10-23 13:35:00,23.77,23.84,23.76,23.81,96256.0,23.227,23.2954,23.2173,23.2661,96256.0
2023-10-23 13:40:00,23.81,23.88,23.77,23.85,68698.0,23.2661,23.3345,23.227,23.3052,68698.0
2023-10-23 13:45:00,23.85,23.9,23.79,23.86,126898.0,23.3052,23.3541,23.2466,23.315,126898.0
2023-10-23 13:50:00,23.87,23.87,23.72,23.74,122519.0,23.3248,23.3248,23.1782,23.1977,122519.0
2023-10-23 13:55:00,23.74,23.75,23.63,23.67,132741.0,23.1977,23.2075,23.0902,23.1293,132741.0
2023-10-23 14:00:00,23.67,23.7,23.61,23.7,178375.0,23.1293,23.1586,23.0707,23.1586,178375.0
2023-10-23 14:05:00,23.69,23.75,23.68,23.74,85038.0,23.1489,23.2075,23.1391,23.1977,85038.0
2023-10-23 14:10:00,23.72,23.72,23.58,23.62,129703.0,23.1782,23.1782,23.0414,23.0805,129703.0
2023-10-23 14:15:00,23.63,23.64,23.54,23.57,87734.0,23.0902,23.1,23.0023,23.0316,87734.0
2023-10-23 14:20:00,23.56,23.61,23.5,23.57,103608.0,23.0218,23.0707,22.9632,23.0316,103608.0
2023-10-23 14:25:00,23.56,23.63,23.53,23.6,52830.0,23.0218,23.0902,22.9925,23.0609,52830.0
2023-10-23 14:30:00,23.6,23.63,23.57,23.57,74179.0,23.0609,23.0902,23.0316,23.0316,74179.0
2023-10-23 14:35:00,23.56,23.61,23.55,23.61,56581.0,23.0218,23.0707,23.0121,23.0707,56581.0
2023-10-23 14:40:00,23.61,23.69,23.51,23.55,232790.0,23.0707,23.1489,22.973,23.0121,232790.0
2023-10-23 14:45:00,23.55,23.69,23.52,23.61,150699.0,23.0121,23.1489,22.9828,23.0707,150699.0
2023-10-23 14:50:00,23.6,23.64,23.56,23.6,87913.0,23.0609,23.1,23.0218,23.0609,87913.0
2023-10-23 14:55:00,23.61,23.63,23.54,23.6,78081.0,23.0707,23.0902,23.0023,23.0609,78081.0
2023-10-23 15:00:00,23.61,23.65,23.56,23.63,75227.0,23.0707,23.1098,23.0218,23.0902,75227.0
2023-10-23 15:05:00,23.63,23.63,23.52,23.55,81431.0,23.0902,23.0902,22.9828,23.0121,81431.0
2023-10-23 15:10:00,23.54,23.57,23.45,23.55,322114.0,23.0023,23.0316,22.9144,23.0121,322114.0
2023-10-23 15:15:00,23.55,23.56,23.44,23.48,97472.0,23.0121,23.0218,22.9046,22.9437,97472.0
2023-10-23 15:20:00,23.48,23.48,23.23,23.28,205624.0,22.9437,22.9437,22.6994,22.7482,205624.0
2023-10-23 15:25:00,23.27,23.31,23.16,23.18,241748.0,22.7385,22.7776,22.631,22.6505,241748.0
2023-10-23 15:30:00,23.18,23.25,23.1,23.22,239530.0,22.6505,22.7189,22.5724,22.6896,239530.0
2023-10-23 15:35:00,23.21,23.22,23.09,23.12,120786.0,22.6798,22.6896,22.5626,22.5919,120786.0
2023-10-23 15:40:00,23.14,23.23,23.11,23.21,289164.0,22.6114,22.6994,22.5821,22.6798,289164.0
2023-10-23 15:45:00,23.2,23.27,23.17,23.25,353369.0,22.6701,22.7385,22.6408,22.7189,353369.0
2023-10-23 15:50:00,23.25,23.25,23.09,23.09,490834.0,22.7189,22.7189,22.5626,22.5626,490834.0
2023-10-23 15:55:00,23.1,23.14,23.07,23.07,310910.0,22.5724,22.6114,22.543,22.543,310910.0
2023-10-24 09:30:00,23.63,23.9,23.63,23.73,799537.0,23.0902,23.3541,23.0902,23.188,799537.0
2023-10-24 09:35:00,23.76,23.96,23.72,23.88,804530.0,23.2173,23.4127,23.1782,23.3345,804530.0
2023-10-24 09:40:00,23.88,23.92,23.61,23.75,435294.0,23.3345,23.3736,23.0707,23.2075,435294.0
2023-10-24 09:45:00,23.73,23.78,23.56,23.78,628156.0,23.188,23.2368,23.0218,23.2368,628156.0
2023-10-24 09:50:00,23.78,23.86,23.67,23.75,494985.0,23.2368,23.315,23.1293,23.2075,494985.0
2023-10-24 09:55:00,23.73,23.94,23.64,23.91,505480.0,23.188,23.3932,23.1,23.3639,505480.0
2023-10-24 10:00:00,23.91,23.93,23.66,23.77,460802.0,23.3639,23.3834,23.1196,23.227,460802.0
2023-10-24 10:05:00,23.76,23.91,23.69,23.85,379840.0,23.2173,23.3639,23.1489,23.3052,379840.0
2023-10-24 10:10:00,23.85,23.91,23.72,23.91,221001.0,23.3052,23.3639,23.1782,23.3639,221001.0
2023-10-24 10:15:00,23.91,23.93,23.8,23.82,183504.0,23.3639,23.3834,23.2564,23.2759,183504.0
2023-10-24 10:20:00,23.83,23.96,23.76,23.93,284452.0,23.2857,23.4127,23.2173,23.3834,284452.0
2023-10-24 10:25:00,23.94,24.03,23.88,24.03,227996.0,23.3932,23.4811,23.3345,23.4811,227996.0
2023-10-24 10:30:00,24.02,24.02,23.9,23.98,292114.0,23.4713,23.4713,23.3541,23.4323,292114.0
2023-10-24 10:35:00,23.98,24.05,23.9,24.02,165700.0,23.4323,23.5007,23.3541,23.4713,165700.0
2023-10-24 10:40:00,24.02,24.02,23.94,24.01,129212.0,23.4713,23.4713,23.3932,23.4616,129212.0
2023-10-24 10:45:00,24.01,24.08,23.97,24.07,270018.0,23.4616,23.53,23.4225,23.5202,270018.0
2023-10-24 10:50:00,24.08,24.12,24.0,24.01,412096.0,23.53,23.5691,23.4518,23.4616,412096.0
2023-10-24 10:55:00,24.02,24.05,23.94,23.98,136570.0,23.4713,23.5007,23.3932,23.4323,136570.0
2023-10-24 11:00:00,23.98,23.98,23.84,23.93,372696.0,23.4323,23.4323,23.2954,23.3834,372696.0
2023-10-24 11:05:00,23.93,23.94,23.84,23.84,95684.0,23.3834,23.3932,23.2954,23.2954,95684.0
2023-10-24 11:10:00,23.85,23.89,23.76,23.78,179347.0,23.3052,23.3443,23.2173,23.2368,179347.0
2023-10-24 11:15:00,23.77,23.79,23.73,23.75,205691.0,23.227,23.2466,23.188,23.2075,205691.0
2023-10-24 11:20:00,23.75,23.8,23.6,23.62,255631.0,23.2075,23.2564,23.0609,23.0805,255631.0
2023-10-24 11:25:00,23.61,23.66,23.58,23.59,189332.0,23.0707,23.1196,23.0414,23.0512,189332.0
2023-10-24 11:30:00,23.58,23.66,23.54,23.61,210867.0,23.0414,23.1196,23.0023,23.0707,210867.0
2023-10-24 11:35:00,23.6,23.61,23.49,23.52,336181.0,23.0609,23.0707,22.9534,22.9828,336181.0
2023-10-24 11:40:00,23.52,23.58,23.5,23.56,138145.0,22.9828,23.0414,22.9632,23.0218,138145.0
2023-10-24 11:45:00,23.56,23.6,23.54,23.55,125445.0,23.0218,23.0609,23.0023,23.0121,125445.0
2023-10-24 11:50:00,23.54,23.57,23.46,23.55,133808.0,23.0023,23.0316,22.9241,23.0121,133808.0
2023-10-24 11:55:00,23.55,23.57,23.48,23.56,157972.0,23.0121,23.0316,22.9437,23.0218,157972.0
2023-10-24 12:00:00,23.56,23.62,23.5,23.59,226313.0,23.0218,23.0805,22.9632,23.0512,226313.0
2023-10-24 12:05:00,23.58,23.61,23.54,23.57,80337.0,23.0414,23.0707,23.0023,23.0316,80337.0
2023-10-24 12:10:00,23.56,23.58,23.51,23.52,88010.0,23.0218,23.0414,22.973,22.9828,88010.0
2023-10-24 12:15:00,23.52,23.52,23.37,23.38,230862.0,22.9828,22.9828,22.8362,22.846,230862.0
2023-10-24 12:20:00,23.38,23.39,23.28,23.29,136628.0,22.846,22.8557,22.7482,22.758,136628.0
2023-10-24 12:25:00,23.29,23.38,23.26,23.31,179269.0,22.758,22.846,22.7287,22.7776,179269.0
2023-10-24 12:30:00,23.32,23.36,23.28,23.32,125466.0,22.7873,22.8264,22.7482,22.7873,125466.0
2023-10-24 12:35:00,23.32,23.32,23.24,23.28,211274.0,22.7873,22.7873,22.7092,22.7482,211274.0
2023-10-24 12:40:00,23.28,23.32,23.25,23.29,68555.0,22.7482,22.7873,22.7189,22.758,68555.0
2023-10-24 12:45:00,23.28,23.31,23.23,23.24,90146.0,22.7482,22.7776,22.6994,22.7092,90146.0
2023-10-24 12:50:00,23.24,23.26,23.19,23.23,172974.0,22.7092,22.7287,22.6603,22.6994,172974.0
2023-10-24 12:55:00,23.23,23.31,23.22,23.31,177120.0,22.6994,22.7776,22.6896,22.7776,177120.0
2023-10-24 13:00:00,23.3,23.38,23.28,23.34,146074.0,22.7678,22.846,22.7482,22.8069,146074.0
2023-10-24 13:05:00,23.34,23.37,23.3,23.35,55621.0,22.8069,22.8362,22.7678,22.8166,55621.0
2023-10-24 13:10:00,23.35,23.35,23.23,23.31,171554.0,22.8166,22.8166,22.6994,22.7776,171554.0
2023-10-24 13:15:00,23.31,23.37,23.29,23.37,113106.0,22.7776,22.8362,22.758,22.8362,113106.0
2023-10-24 13:20:00,23.37,23.46,23.36,23.42,102799.0,22.8362,22.9241,22.8264,22.885,102799.0
2023-10-24 13:25:00,23.41,23.47,23.4,23.46,99823.0,22.8753,22.9339,22.8655,22.9241,99823.0
2023-10-24 13:30:00,23.46,23.54,23.43,23.44,100823.0,22.9241,23.0023,22.8948,22.9046,100823.0
2023-10-24 13:35:00,23.44,23.47,23.41,23.47,84783.0,22.9046,22.9339,22.8753,22.9339,84783.0
2023-10-24 13:40:00,23.47,23.5,23.45,23.48,103128.0,22.9339,22.9632,22.9144,22.9437,103128.0
2023-10-24 13:45:00,23.47,23.48,23.42,23.46,60278.0,22.9339,22.9437,22.885,22.9241,60278.0
2023-10-24 13:50:00,23.46,23.53,23.45,23.5,90375.0,22.9241,22.9925,22.9144,22.9632,90375.0
2023-10-24 13:55:00,23.5,23.51,23.41,23.45,96809.0,22.9632,22.973,22.8753,22.9144,96809.0
2023-10-24 14:00:00,23.45,23.53,23.43,23.47,73927.0,22.9144,22.9925,22.8948,22.9339,73927.0
2023-10-24 14:05:00,23.48,23.55,23.48,23.5,78545.0,22.9437,23.0121,22.9437,22.9632,78545.0
2023-10-24 14:10:00,23.51,23.52,23.45,23.5,60345.0,22.973,22.9828,22.9144,22.9632,60345.0
2023-10-24 14:15:00,23.51,23.52,23.44,23.47,74757.0,22.973,22.9828,22.9046,22.9339,74757.0
2023-10-24 14:20:00,23.47,23.5,23.43,23.49,35714.0,22.9339,22.9632,22.8948,22.9534,35714.0
2023-10-24 14:25:00,23.49,23.53,23.48,23.53,76243.0,22.9534,22.9925,22.9437,22.9925,76243.0
2023-10-24 14:30:00,23.54,23.65,23.54,23.58,226055.0,23.0023,23.1098,23.0023,23.0414,226055.0
2023-10-24 14:35:00,23.57,23.59,23.52,23.56,62078.0,23.0316,23.0512,22.9828,23.0218,62078.0
2023-10-24 14:40:00,23.57,23.6,23.54,23.59,91088.0,23.0316,23.0609,23.0023,23.0512,91088.0
2023-10-24 14:45:00,23.59,23.62,23.57,23.6,206309.0,23.0512,23.0805,23.0316,23.0609,206309.0
2023-10-24 14:50:00,23.6,23.6,23.55,23.6,51869.0,23.0609,23.0609,23.0121,23.0609,51869.0
2023-10-24 14:55:00,23.59,23.6,23.55,23.57,33762.0,23.0512,23.0609,23.0121,23.0316,33762.0
2023-10-24 15:00:00,23.56,23.63,23.56,23.6,51267.0,23.0218,23.0902,23.0218,23.0609,51267.0
2023-10-24 15:05:00,23.61,23.61,23.53,23.55,104180.0,23.0707,23.0707,22.9925,23.0121,104180.0
2023-10-24 15:10:00,23.55,23.62,23.54,23.59,80720.0,23.0121,23.0805,23.0023,23.0512,80720.0
2023-10-24 15:15:00,23.59,23.68,23.59,23.65,163675.0,23.0512,23.1391,23.0512,23.1098,163675.0
2023-10-24 15:20:00,23.65,23.68,23.61,23.64,109531.0,23.1098,23.1391,23.0707,23.1,109531.0
2023-10-24 15:25:00,23.64,23.72,23.62,23.67,99055.0,23.1,23.1782,23.0805,23.1293,99055.0
2023-10-24 15:30:00,23.68,23.69,23.63,23.65,103268.0,23.1391,23.1489,23.0902,23.1098,103268.0
2023-10-24 15:35:00,23.64,23.66,23.6,23.62,130091.0,23.1,23.1196,23.0609,23.0805,130091.0
2023-10-24 15:40:00,23.63,23.71,23.63,23.68,105612.0,23.0902,23.1684,23.0902,23.1391,105612.0
2023-10-24 15:45:00,23.68,23.68,23.61,23.62,103928.0,23.1391,23.1391,23.0707,23.0805,103928.0
2023-10-24 15:50:00,23.62,23.7,23.58,23.6,327649.0,23.0805,23.1586,23.0414,23.0609,327649.0
2023-10-24 15:55:00,23.61,23.7,23.6,23.61,214448.0,23.0707,23.1586,23.0609,23.0707,214448.0
2023-10-25 09:30:00,23.01,23.28,22.9,23.02,806002.0,22.4844,22.7482,22.3769,22.4942,806002.0
2023-10-25 09:35:00,23.02,23.09,22.8,22.91,939519.0,22.4942,22.5626,22.2792,22.3867,939519.0
2023-10-25 09:40:00,22.91,22.91,22.73,22.83,609686.0,22.3867,22.3867,22.2108,22.3085,609686.0
2023-10-25 09:45:00,22.82,22.82,22.7,22.77,375603.0,22.2987,22.2987,22.1815,22.2499,375603.0
2023-10-25 09:50:00,22.77,22.85,22.74,22.81,361504.0,22.2499,22.3281,22.2206,22.289,361504.0
2023-10-25 09:55:00,22.81,22.82,22.7,22.74,334013.0,22.289,22.2987,22.1815,22.2206,334013.0
2023-10-25 10:00:00,22.73,22.73,22.53,22.53,540215.0,22.2108,22.2108,22.0154,22.0154,540215.0
2023-10-25 10:05:00,22.53,22.58,22.48,22.54,414781.0,22.0154,22.0642,21.9665,22.0251,414781.0
2023-10-25 10:10:00,22.54,22.57,22.49,22.53,486840.0,22.0251,22.0545,21.9763,22.0154,486840.0
2023-10-25 10:15:00,22.53,22.6,22.49,22.59,369361.0,22.0154,22.0838,21.9763,22.074,369361.0
2023-10-25 10:20:00,22.59,22.65,22.53,22.63,394147.0,22.074,22.1326,22.0154,22.1131,394147.0
2023-10-25 10:25:00,22.64,22.68,22.57,22.63,270750.0,22.1229,22.1619,22.0545,22.1131,270750.0
2023-10-25 10:30:00,22.63,22.73,22.57,22.67,369462.0,22.1131,22.2108,22.0545,22.1522,369462.0
2023-10-25 10:35:00,22.68,22.83,22.59,22.77,548824.0,22.1619,22.3085,22.074,22.2499,548824.0
2023-10-25 10:40:00,22.77,22.81,22.69,22.73,185360.0,22.2499,22.289,22.1717,22.2108,185360.0
2023-10-25 10:45:00,22.73,22.85,22.72,22.79,402291.0,22.2108,22.3281,22.201,22.2694,402291.0
2023-10-25 10:50:00,22.78,22.8,22.68,22.71,304463.0,22.2597,22.2792,22.1619,22.1913,304463.0
2023-10-25 10:55:00,22.71,22.79,22.69,22.75,147603.0,22.1913,22.2694,22.1717,22.2303,147603.0
2023-10-25 11:00:00,22.76,22.96,22.76,22.91,547624.0,22.2401,22.4356,22.2401,22.3867,547624.0
2023-10-25 11:05:00,22.9,22.98,22.88,22.95,307344.0,22.3769,22.4551,22.3574,22.4258,307344.0
2023-10-25 11:10:00,22.96,23.01,22.85,22.96,266024.0,22.4356,22.4844,22.3281,22.4356,266024.0
2023-10-25 11:15:00,22.96,22.99,22.89,22.92,153653.0,22.4356,22.4649,22.3671,22.3965,153653.0
2023-10-25 11:20:00,22.92,22.93,22.77,22.82,327162.0,22.3965,22.4062,22.2499,22.2987,327162.0
2023-10-25 11:25:00,22.82,23.0,22.78,22.93,270704.0,22.2987,22.4746,22.2597,22.4062,270704.0
2023-10-25 11:30:00,22.92,22.95,22.81,22.83,277197.0,22.3965,22.4258,22.289,22.3085,277197.0
2023-10-25 11:35:00,22.84,22.9,22.79,22.88,151879.0,22.3183,22.3769,22.2694,22.3574,151879.0
2023-10-25 11:40:00,22.86,22.92,22.77,22.86,172849.0,22.3378,22.3965,22.2499,22.3378,172849.0
2023-10-25 11:45:00,22.86,22.94,22.81,22.84,111381.0,22.3378,22.416,22.289,22.3183,111381.0
2023-10-25 11:50:00,22.83,22.86,22.78,22.82,99524.0,22.3085,22.3378,22.2597,22.2987,99524.0
2023-10-25 11:55:00,22.83,22.84,22.74,22.75,152360.0,22.3085,22.3183,22.2206,22.2303,152360.0
2023-10-25 12:00:00,22.74,22.74,22.67,22.71,136385.0,22.2206,22.2206,22.1522,22.1913,136385.0
2023-10-25 12:05:00,22.71,22.75,22.65,22.69,145043.0,22.1913,22.2303,22.1326,22.1717,145043.0
2023-10-25 12:10:00,22.69,22.71,22.63,22.66,100320.0,22.1717,22.1913,22.1131,22.1424,100320.0
2023-10-25 12:15:00,22.65,22.69,22.63,22.64,56776.0,22.1326,22.1717,22.1131,22.1229,56776.0
2023-10-25 12:20:00,22.63,22.71,22.61,22.69,233201.0,22.1131,22.1913,22.0935,22.1717,233201.0
2023-10-25 12:25:00,22.69,22.72,22.66,22.68,291895.0,22.1717,22.201,22.1424,22.1619,291895.0
2023-10-25 12:30:00,22.68,22.8,22.66,22.76,202115.0,22.1619,22.2792,22.1424,22.2401,202115.0
2023-10-25 12:35:00,22.75,22.75,22.67,22.68,96562.0,22.2303,22.2303,22.1522,22.1619,96562.0
2023-10-25 12:40:00,22.67,22.7,22.57,22.69,202739.0,22.1522,22.1815,22.0545,22.1717,202739.0
2023-10-25 12:45:00,22.69,22.71,22.61,22.62,96252.0,22.1717,22.1913,22.0935,22.1033,96252.0
2023-10-25 12:50:00,22.62,22.62,22.57,22.57,116857.0,22.1033,22.1033,22.0545,22.0545,116857.0
2023-10-25 12:55:00,22.58,22.58,22.52,22.55,86844.0,22.0642,22.0642,22.0056,22.0349,86844.0
2023-10-25 13:00:00,22.54,22.6,22.42,22.44,247808.0,22.0251,22.0838,21.9079,21.9274,247808.0
2023-10-25 13:05:00,22.45,22.51,22.41,22.5,166239.0,21.9372,21.9958,21.8981,21.9861,166239.0
2023-10-25 13:10:00,22.49,22.54,22.44,22.53,84985.0,21.9763,22.0251,21.9274,22.0154,84985.0
2023-10-25 13:15:00,22.53,22.59,22.46,22.55,288351.0,22.0154,22.074,21.947,22.0349,288351.0
2023-10-25 13:20:00,22.55,22.59,22.5,22.57,73807.0,22.0349,22.074,21.9861,22.0545,73807.0
2023-10-25 13:25:00,22.56,22.58,22.47,22.52,123531.0,22.0447,22.0642,21.9567,22.0056,123531.0
2023-10-25 13:30:00,22.51,22.51,22.43,22.49,102259.0,21.9958,21.9958,21.9177,21.9763,102259.0
2023-10-25 13:35:00,22.5,22.5,22.44,22.45,88111.0,21.9861,21.9861,21.9274,21.9372,88111.0
2023-10-25 13:40:00,22.45,22.46,22.39,22.42,152310.0,21.9372,21.947,21.8786,21.9079,152310.0
2023-10-25 13:45:00,22.42,22.44,22.37,22.38,98042.0,21.9079,21.9274,21.859,21.8688,98042.0
2023-10-25 13:50:00,22.38,22.4,22.32,22.39,212695.0,21.8688,21.8883,21.8102,21.8786,212695.0
2023-10-25 13:55:00,22.39,22.55,22.39,22.53,265534.0,21.8786,22.0349,21.8786,22.0154,265534.0
2023-10-25 14:00:00,22.53,22.6,22.49,22.52,132663.0,22.0154,22.0838,21.9763,22.0056,132663.0
2023-10-25 14:05:00,22.52,22.55,22.48,22.51,80283.0,22.0056,22.0349,21.9665,21.9958,80283.0
2023-10-25 14:10:00,22.52,22.64,22.48,22.64,204204.0,22.0056,22.1229,21.9665,22.1229,204204.0
2023-10-25 14:15:00,22.64,22.67,22.61,22.64,264385.0,22.1229,22.1522,22.0935,22.1229,264385.0
2023-10-25 14:20:00,22.64,22.66,22.59,22.62,134363.0,22.1229,22.1424,22.074,22.1033,134363.0
2023-10-25 14:25:00,22.63,22.67,22.56,22.59,86442.0,22.1131,22.1522,22.0447,22.074,86442.0
2023-10-25 14:30:00,22.59,22.63,22.55,22.58,80928.0,22.074,22.1131,22.0349,22.0642,80928.0
2023-10-25 14:35:00,22.58,22.59,22.53,22.55,139612.0,22.0642,22.074,22.0154,22.0349,139612.0
2023-10-25 14:40:00,22.54,22.56,22.51,22.53,71925.0,22.0251,22.0447,21.9958,22.0154,71925.0
2023-10-25 14:45:00,22.52,22.59,22.51,22.54,161055.0,22.0056,22.074,21.9958,22.0251,161055.0
2023-10-25 14:50:00,22.54,22.61,22.51,22.6,156728.0,22.0251,22.0935,21.9958,22.0838,156728.0
2023-10-25 14:55:00,22.6,22.64,22.55,22.57,176872.0,22.0838,22.1229,22.0349,22.0545,176872.0
2023-10-25 15:00:00,22.57,22.6,22.52,22.53,50076.0,22.0545,22.0838,22.0056,22.0154,50076.0
2023-10-25 15:05:00,22.53,22.58,22.51,22.58,108023.0,22.0154,22.0642,21.9958,22.0642,108023.0
2023-10-25 15:10:00,22.58,22.65,22.58,22.6,95714.0,22.0642,22.1326,22.0642,22.0838,95714.0
2023-10-25 15:15:00,22.61,22.67,22.58,22.64,110514.0,22.0935,22.1522,22.0642,22.1229,110514.0
2023-10-25 15:20:00,22.63,22.68,22.61,22.66,74117.0,22.1131,22.1619,22.0935,22.1424,74117.0
2023-10-25 15:25:00,22.65,22.68,22.57,22.64,76548.0,22.1326,22.1619,22.0545,22.1229,76548.0
2023-10-25 15:30:00,22.65,22.69,22.61,22.64,74429.0,22.1326,22.1717,22.0935,22.1229,74429.0
2023-10-25 15:35:00,22.64,22.69,22.61,22.65,94124.0,22.1229,22.1717,22.0935,22.1326,94124.0
2023-10-25 15:40:00,22.66,22.66,22.55,22.59,96894.0,22.1424,22.1424,22.0349,22.074,96894.0
2023-10-25 15:45:00,22.59,22.62,22.56,22.59,125609.0,22.074,22.1033,22.0447,22.074,125609.0
2023-10-25 15:50:00,22.59,22.61,22.46,22.47,258408.0,22.074,22.0935,21.947,21.9567,258408.0
2023-10-25 15:55:00,22.47,22.5,22.44,22.46,472994.0,21.9567,21.9861,21.9274,21.947,472994.0
2023-10-26 09:30:00,22.63,22.93,22.63,22.9,1116840.0,22.1131,22.4062,22.1131,22.3769,1116840.0
2023-10-26 09:35:00,22.9,22.92,22.54,22.54,1175304.0,22.3769,22.3965,22.0251,22.0251,1175304.0
2023-10-26 09:40:00,22.54,22.82,22.51,22.73,839536.0,22.0251,22.2987,21.9958,22.2108,839536.0
2023-10-26 09:45:00,22.73,22.79,22.58,22.59,433416.0,22.2108,22.2694,22.0642,22.074,433416.0
2023-10-26 09:50:00,22.59,22.74,22.58,22.73,420919.0,22.074,22.2206,22.0642,22.2108,420919.0
2023-10-26 09:55:00,22.74,22.77,22.59,22.6,328902.0,22.2206,22.2499,22.074,22.0838,328902.0
2023-10-26 10:00:00,22.59,22.59,22.44,22.5,575922.0,22.074,22.074,21.9274,21.9861,575922.0
2023-10-26 10:05:00,22.49,22.58,22.46,22.51,523466.0,21.9763,22.0642,21.947,21.9958,523466.0
2023-10-26 10:10:00,22.52,22.67,22.52,22.62,393756.0,22.0056,22.1522,22.0056,22.1033,393756.0
2023-10-26 10:15:00,22.63,22.73,22.58,22.63,364150.0,22.1131,22.2108,22.0642,22.1131,364150.0
2023-10-26 10:20:00,22.64,22.77,22.61,22.68,452362.0,22.1229,22.2499,22.0935,22.1619,452362.0
2023-10-26 10:25:00,22.69,22.95,22.68,22.88,639833.0,22.1717,22.4258,22.1619,22.3574,639833.0
2023-10-26 10:30:00,22.9,22.91,22.72,22.76,240260.0,22.3769,22.3867,22.201,22.2401,240260.0
2023-10-26 10:35:00,22.76,22.77,22.65,22.73,221654.0,22.2401,22.2499,22.1326,22.2108,221654.0
2023-10-26 10:40:00,22.74,22.96,22.72,22.95,404028.0,22.2206,22.4356,22.201,22.4258,404028.0
2023-10-26 10:45:00,22.95,23.15,22.91,23.15,766254.0,22.4258,22.6212,22.3867,22.6212,766254.0
2023-10-26 10:50:00,23.15,23.27,23.1,23.19,519507.0,22.6212,22.7385,22.5724,22.6603,519507.0
2023-10-26 10:55:00,23.2,23.28,23.13,23.15,395444.0,22.6701,22.7482,22.6017,22.6212,395444.0
2023-10-26 11:00:00,23.15,23.23,23.09,23.1,238451.0,22.6212,22.6994,22.5626,22.5724,238451.0
2023-10-26 11:05:00,23.11,23.16,23.05,23.16,274133.0,22.5821,22.631,22.5235,22.631,274133.0
2023-10-26 11:10:00,23.17,23.26,22.98,22.98,380293.0,22.6408,22.7287,22.4551,22.4551,380293.0
2023-10-26 11:15:00,22.97,23.1,22.92,23.05,228606.0,22.4453,22.5724,22.3965,22.5235,228606.0
2023-10-26 11:20:00,23.04,23.04,22.86,22.89,195818.0,22.5137,22.5137,22.3378,22.3671,195818.0
2023-10-26 11:25:00,22.9,22.92,22.78,22.84,267968.0,22.3769,22.3965,22.2597,22.3183,267968.0
2023-10-26 11:30:00,22.84,22.95,22.82,22.89,132667.0,22.3183,22.4258,22.2987,22.3671,132667.0
2023-10-26 11:35:00,22.9,23.04,22.86,22.95,125960.0,22.3769,22.5137,22.3378,22.4258,125960.0
2023-10-26 11:40:00,22.94,22.96,22.81,22.87,210507.0,22.416,22.4356,22.289,22.3476,210507.0
2023-10-26 11:45:00,22.88,22.99,22.87,22.94,158111.0,22.3574,22.4649,22.3476,22.416,158111.0
2023-10-26 11:50:00,22.94,22.97,22.88,22.9,85975.0,22.416,22.4453,22.3574,22.3769,85975.0
2023-10-26 11:55:00,22.9,22.95,22.86,22.87,134014.0,22.3769,22.4258,22.3378,22.3476,134014.0
2023-10-26 12:00:00,22.87,22.87,22.75,22.76,260788.0,22.3476,22.3476,22.2303,22.2401,260788.0
2023-10-26 12:05:00,22.75,22.76,22.61,22.66,229934.0,22.2303,22.2401,22.0935,22.1424,229934.0
2023-10-26 12:10:00,22.65,22.68,22.56,22.58,255597.0,22.1326,22.1619,22.0447,22.0642,255597.0
2023-10-26 12:15:00,22.57,22.58,22.43,22.44,304713.0,22.0545,22.0642,21.9177,21.9274,304713.0
2023-10-26 12:20:00,22.44,22.51,22.37,22.37,318094.0,21.9274,21.9958,21.859,21.859,318094.0
2023-10-26 12:25:00,22.38,22.44,22.3,22.44,354728.0,21.8688,21.9274,21.7906,21.9274,354728.0
2023-10-26 12:30:00,22.44,22.48,22.38,22.47,201231.0,21.9274,21.9665,21.8688,21.9567,201231.0
2023-10-26 12:35:00,22.47,22.5,22.37,22.4,162849.0,21.9567,21.9861,21.859,21.8883,162849.0
2023-10-26 12:40:00,22.4,22.48,22.37,22.44,143111.0,21.8883,21.9665,21.859,21.9274,143111.0
2023-10-26 12:45:00,22.44,22.46,22.38,22.41,167914.0,21.9274,21.947,21.8688,21.8981,167914.0
2023-10-26 12:50:00,22.41,22.45,22.39,22.41,296466.0,21.8981,21.9372,21.8786,21.8981,296466.0
2023-10-26 12:55:00,22.4,22.44,22.32,22.32,327437.0,21.8883,21.9274,21.8102,21.8102,327437.0
2023-10-26 13:00:00,22.32,22.55,22.27,22.45,470112.0,21.8102,22.0349,21.7613,21.9372,470112.0
2023-10-26 13:05:00,22.45,22.54,22.42,22.48,203774.0,21.9372,22.0251,21.9079,21.9665,203774.0
2023-10-26 13:10:00,22.48,22.5,22.44,22.48,141780.0,21.9665,21.9861,21.9274,21.9665,141780.0
2023-10-26 13:15:00,22.49,22.56,22.48,22.51,103876.0,21.9763,22.0447,21.9665,21.9958,103876.0
2023-10-26 13:20:00,22.51,22.51,22.3,22.35,246343.0,21.9958,21.9958,21.7906,21.8395,246343.0
2023-10-26 13:25:00,22.35,22.39,22.31,22.33,107716.0,21.8395,21.8786,21.8004,21.8199,107716.0
2023-10-26 13:30:00,22.32,22.37,22.23,22.36,295475.0,21.8102,21.859,21.7222,21.8493,295475.0
2023-10-26 13:35:00,22.36,22.38,22.28,22.3,149943.0,21.8493,21.8688,21.7711,21.7906,149943.0
2023-10-26 13:40:00,22.29,22.39,22.28,22.36,274107.0,21.7809,21.8786,21.7711,21.8493,274107.0
2023-10-26 13:45:00,22.37,22.56,22.36,22.52,397906.0,21.859,22.0447,21.8493,22.0056,397906.0
2023-10-26 13:50:00,22.52,22.54,22.48,22.54,136697.0,22.0056,22.0251,21.9665,22.0251,136697.0
2023-10-26 13:55:00,22.54,22.61,22.52,22.6,188331.0,22.0251,22.0935,22.0056,22.0838,188331.0
2023-10-26 14:00:00,22.59,22.64,22.56,22.58,118925.0,22.074,22.1229,22.0447,22.0642,118925.0
2023-10-26 14:05:00,22.58,22.69,22.58,22.66,94523.0,22.0642,22.1717,22.0642,22.1424,94523.0
2023-10-26 14:10:00,22.65,22.78,22.65,22.77,188895.0,22.1326,22.2597,22.1326,22.2499,188895.0
2023-10-26 14:15:00,22.77,22.81,22.71,22.76,133034.0,22.2499,22.289,22.1913,22.2401,133034.0
2023-10-26 14:20:00,22.76,22.79,22.7,22.7,135604.0,22.2401,22.2694,22.1815,22.1815,135604.0
2023-10-26 14:25:00,22.7,22.79,22.66,22.79,142207.0,22.1815,22.2694,22.1424,22.2694,142207.0
2023-10-26 14:30:00,22.8,22.92,22.74,22.85,217193.0,22.2792,22.3965,22.2206,22.3281,217193.0
2023-10-26 14:35:00,22.86,22.87,22.79,22.81,254523.0,22.3378,22.3476,22.2694,22.289,254523.0
2023-10-26 14:40:00,22.82,22.9,22.78,22.83,184571.0,22.2987,22.3769,22.2597,22.3085,184571.0
2023-10-26 14:45:00,22.83,22.93,22.82,22.86,204209.0,22.3085,22.4062,22.2987,22.3378,204209.0
2023-10-26 14:50:00,22.86,23.01,22.85,23.01,128267.0,22.3378,22.4844,22.3281,22.4844,128267.0
2023-10-26 14:55:00,23.01,23.1,22.99,23.1,199724.0,22.4844,22.5724,22.4649,22.5724,199724.0
2023-10-26 15:00:00,23.1,23.21,23.09,23.12,267457.0,22.5724,22.6798,22.5626,22.5919,267457.0
2023-10-26 15:05:00,23.11,23.12,23.0,23.02,128177.0,22.5821,22.5919,22.4746,22.4942,128177.0
2023-10-26 15:10:00,23.02,23.04,22.88,22.9,195975.0,22.4942,22.5137,22.3574,22.3769,195975.0
2023-10-26 15:15:00,22.89,22.96,22.85,22.9,165693.0,22.3671,22.4356,22.3281,22.3769,165693.0
2023-10-26 15:20:00,22.89,22.94,22.8,22.84,170532.0,22.3671,22.416,22.2792,22.3183,170532.0
2023-10-26 15:25:00,22.84,22.85,22.77,22.78,203703.0,22.3183,22.3281,22.2499,22.2597,203703.0
2023-10-26 15:30:00,22.77,22.84,22.73,22.75,236832.0,22.2499,22.3183,22.2108,22.2303,236832.0
2023-10-26 15:35:00,22.74,22.74,22.59,22.63,225147.0,22.2206,22.2206,22.074,22.1131,225147.0
2023-10-26 15:40:00,22.62,22.62,22.53,22.55,193803.0,22.1033,22.1033,22.0154,22.0349,193803.0
2023-10-26 15:45:00,22.55,22.6,22.5,22.58,263124.0,22.0349,22.0838,21.9861,22.0642,263124.0
2023-10-26 15:50:00,22.57,22.69,22.56,22.62,364697.0,22.0545,22.1717,22.0447,22.1033,364697.0
2023-10-26 15:55:00,22.61,22.67,22.58,22.63,271351.0,22.0935,22.1522,22.0642,22.1131,271351.0
2023-10-27 09:30:00,22.75,22.88,22.59,22.63,766655.0,22.2303,22.3574,22.074,22.1131,766655.0
2023-10-27 09:35:00,22.63,22.64,22.3,22.33,909875.0,22.1131,22.1229,21.7906,21.8199,909875.0
2023-10-27 09:40:00,22.33,22.36,22.08,22.16,823699.0,21.8199,21.8493,21.5757,21.6538,823699.0
2023-10-27 09:45:00,22.16,22.2,21.99,22.02,706062.0,21.6538,21.6929,21.4877,21.517,706062.0
2023-10-27 09:50:00,22.03,22.2,21.98,22.1,672498.0,21.5268,21.6929,21.4779,21.5952,672498.0
2023-10-27 09:55:00,22.09,22.15,22.04,22.1,397474.0,21.5854,21.6441,21.5366,21.5952,397474.0
2023-10-27 10:00:00,22.1,22.1,21.83,22.0,1039408.0,21.5952,21.5952,21.3314,21.4975,1039408.0
2023-10-27 10:05:00,21.99,22.15,21.98,22.09,492147.0,21.4877,21.6441,21.4779,21.5854,492147.0
2023-10-27 10:10:00,22.1,22.28,22.1,22.25,465332.0,21.5952,21.7711,21.5952,21.7418,465332.0
2023-10-27 10:15:00,22.25,22.26,22.04,22.05,306405.0,21.7418,21.7515,21.5366,21.5463,306405.0
2023-10-27 10:20:00,22.06,22.15,22.0,22.06,314595.0,21.5561,21.6441,21.4975,21.5561,314595.0
2023-10-27 10:25:00,22.06,22.18,22.04,22.13,199569.0,21.5561,21.6734,21.5366,21.6245,199569.0
2023-10-27 10:30:00,22.13,22.21,22.1,22.15,167445.0,21.6245,21.7027,21.5952,21.6441,167445.0
2023-10-27 10:35:00,22.15,22.24,22.07,22.08,200573.0,21.6441,21.732,21.5659,21.5757,200573.0
2023-10-27 10:40:00,22.1,22.12,21.99,22.06,392104.0,21.5952,21.6147,21.4877,21.5561,392104.0
2023-10-27 10:45:00,22.07,22.18,22.07,22.13,348068.0,21.5659,21.6734,21.5659,21.6245,348068.0
2023-10-27 10:50:00,22.14,22.21,22.11,22.15,215305.0,21.6343,21.7027,21.605,21.6441,215305.0
2023-10-27 10:55:00,22.15,22.19,22.11,22.18,107970.0,21.6441,21.6831,21.605,21.6734,107970.0
2023-10-27 11:00:00,22.19,22.25,22.11,22.14,240059.0,21.6831,21.7418,21.605,21.6343,240059.0
2023-10-27 11:05:00,22.14,22.26,22.14,22.25,165692.0,21.6343,21.7515,21.6343,21.7418,165692.0
2023-10-27 11:10:00,22.25,22.31,22.19,22.31,347870.0,21.7418,21.8004,21.6831,21.8004,347870.0
2023-10-27 11:15:00,22.31,22.39,22.29,22.36,257199.0,21.8004,21.8786,21.7809,21.8493,257199.0
2023-10-27 11:20:00,22.37,22.44,22.34,22.41,202477.0,21.859,21.9274,21.8297,21.8981,202477.0
2023-10-27 11:25:00,22.41,22.42,22.32,22.32,168522.0,21.8981,21.9079,21.8102,21.8102,168522.0
2023-10-27 11:30:00,22.32,22.33,22.2,22.21,144707.0,21.8102,21.8199,21.6929,21.7027,144707.0
2023-10-27 11:35:00,22.22,22.31,22.19,22.29,101293.0,21.7125,21.8004,21.6831,21.7809,101293.0
2023-10-27 11:40:00,22.3,22.36,22.27,22.3,107958.0,21.7906,21.8493,21.7613,21.7906,107958.0
2023-10-27 11:45:00,22.3,22.31,22.21,22.29,119567.0,21.7906,21.8004,21.7027,21.7809,119567.0
2023-10-27 11:50:00,22.28,22.32,22.23,22.23,94531.0,21.7711,21.8102,21.7222,21.7222,94531.0
2023-10-27 11:55:00,22.23,22.3,22.22,22.3,58053.0,21.7222,21.7906,21.7125,21.7906,58053.0
2023-10-27 12:00:00,22.29,22.29,22.12,22.15,151278.0,21.7809,21.7809,21.6147,21.6441,151278.0
2023-10-27 12:05:00,22.16,22.23,22.13,22.21,100823.0,21.6538,21.7222,21.6245,21.7027,100823.0
2023-10-27 12:10:00,22.21,22.21,22.08,22.1,107428.0,21.7027,21.7027,21.5757,21.5952,107428.0
2023-10-27 12:15:00,22.11,22.16,22.07,22.15,85507.0,21.605,21.6538,21.5659,21.6441,85507.0
2023-10-27 12:20:00,22.14,22.16,22.06,22.09,107973.0,21.6343,21.6538,21.5561,21.5854,107973.0
2023-10-27 12:25:00,22.08,22.12,21.99,22.06,170840.0,21.5757,21.6147,21.4877,21.5561,170840.0
2023-10-27 12:30:00,22.04,22.05,22.0,22.05,113166.0,21.5366,21.5463,21.4975,21.5463,113166.0
2023-10-27 12:35:00,22.04,22.1,22.01,22.09,121419.0,21.5366,21.5952,21.5073,21.5854,121419.0
2023-10-27 12:40:00,22.09,22.12,22.04,22.05,138304.0,21.5854,21.6147,21.5366,21.5463,138304.0
2023-10-27 12:45:00,22.04,22.05,21.99,22.01,134022.0,21.5366,21.5463,21.4877,21.5073,134022.0
2023-10-27 12:50:00,22.01,22.02,21.94,21.99,117207.0,21.5073,21.517,21.4388,21.4877,117207.0
2023-10-27 12:55:00,22.0,22.0,21.92,21.95,107864.0,21.4975,21.4975,21.4193,21.4486,107864.0
2023-10-27 13:00:00,21.95,22.0,21.93,21.94,98314.0,21.4486,21.4975,21.4291,21.4388,98314.0
2023-10-27 13:05:00,21.94,21.94,21.79,21.81,512958.0,21.4388,21.4388,21.2923,21.3118,512958.0
2023-10-27 13:10:00,21.8,21.84,21.71,21.73,258710.0,21.302,21.3411,21.2141,21.2336,258710.0
2023-10-27 13:15:00,21.73,21.75,21.61,21.66,612197.0,21.2336,21.2532,21.1164,21.1652,612197.0
2023-10-27 13:20:00,21.66,21.72,21.61,21.7,253845.0,21.1652,21.2239,21.1164,21.2043,253845.0
2023-10-27 13:25:00,21.7,21.78,21.66,21.69,255321.0,21.2043,21.2825,21.1652,21.1946,255321.0
2023-10-27 13:30:00,21.69,21.7,21.63,21.69,120839.0,21.1946,21.2043,21.1359,21.1946,120839.0
2023-10-27 13:35:00,21.67,21.72,21.65,21.68,228930.0,21.175,21.2239,21.1555,21.1848,228930.0
2023-10-27 13:40:00,21.68,21.79,21.64,21.73,318970.0,21.1848,21.2923,21.1457,21.2336,318970.0
2023-10-27 13:45:00,21.73,21.74,21.66,21.69,78014.0,21.2336,21.2434,21.1652,21.1946,78014.0
2023-10-27 13:50:00,21.69,21.74,21.64,21.65,179037.0,21.1946,21.2434,21.1457,21.1555,179037.0
2023-10-27 13:55:00,21.66,21.72,21.64,21.7,295423.0,21.1652,21.2239,21.1457,21.2043,295423.0
2023-10-27 14:00:00,21.71,21.73,21.64,21.69,217330.0,21.2141,21.2336,21.1457,21.1946,217330.0
2023-10-27 14:05:00,21.68,21.7,21.57,21.67,509709.0,21.1848,21.2043,21.0773,21.175,509709.0
2023-10-27 14:10:00,21.67,21.71,21.65,21.69,149905.0,21.175,21.2141,21.1555,21.1946,149905.0
2023-10-27 14:15:00,21.69,21.83,21.68,21.74,296491.0,21.1946,21.3314,21.1848,21.2434,296491.0
2023-10-27 14:20:00,21.74,21.74,21.62,21.68,236568.0,21.2434,21.2434,21.1262,21.1848,236568.0
2023-10-27 14:25:00,21.66,21.7,21.63,21.66,198022.0,21.1652,21.2043,21.1359,21.1652,198022.0
2023-10-27 14:30:00,21.66,21.8,21.62,21.77,260593.0,21.1652,21.302,21.1262,21.2727,260593.0
2023-10-27 14:35:00,21.77,21.84,21.73,21.81,262133.0,21.2727,21.3411,21.2336,21.3118,262133.0
2023-10-27 14:40:00,21.81,21.82,21.75,21.81,270750.0,21.3118,21.3216,21.2532,21.3118,270750.0
2023-10-27 14:45:00,21.81,21.86,21.71,21.73,221016.0,21.3118,21.3607,21.2141,21.2336,221016.0
2023-10-27 14:50:00,21.73,21.75,21.69,21.71,153374.0,21.2336,21.2532,21.1946,21.2141,153374.0
2023-10-27 14:55:00,21.71,21.71,21.61,21.65,193152.0,21.2141,21.2141,21.1164,21.1555,193152.0
2023-10-27 15:00:00,21.65,21.74,21.64,21.69,298530.0,21.1555,21.2434,21.1457,21.1946,298530.0
2023-10-27 15:05:00,21.7,21.75,21.68,21.72,146176.0,21.2043,21.2532,21.1848,21.2239,146176.0
2023-10-27 15:10:00,21.71,21.77,21.67,21.74,349325.0,21.2141,21.2727,21.175,21.2434,349325.0
2023-10-27 15:15:00,21.74,21.76,21.7,21.7,195153.0,21.2434,21.263,21.2043,21.2043,195153.0
2023-10-27 15:20:00,21.71,21.73,21.66,21.72,121090.0,21.2141,21.2336,21.1652,21.2239,121090.0
2023-10-27 15:25:00,21.71,21.82,21.7,21.81,418751.0,21.2141,21.3216,21.2043,21.3118,418751.0
2023-10-27 15:30:00,21.81,21.85,21.72,21.72,461313.0,21.3118,21.3509,21.2239,21.2239,461313.0
2023-10-27 15:35:00,21.72,21.72,21.66,21.66,202390.0,21.2239,21.2239,21.1652,21.1652,202390.0
2023-10-27 15:40:00,21.65,21.74,21.64,21.65,666335.0,21.1555,21.2434,21.1457,21.1555,666335.0
2023-10-27 15:45:00,21.65,21.73,21.63,21.73,261294.0,21.1555,21.2336,21.1359,21.2336,261294.0
2023-10-27 15:50:00,21.72,21.78,21.67,21.71,449681.0,21.2239,21.2825,21.175,21.2141,449681.0
2023-10-27 15:55:00,21.71,21.84,21.65,21.82,513802.0,21.2141,21.3411,21.1555,21.3216,513802.0
2023-10-30 09:30:00,22.41,22.83,22.38,22.66,1434155.0,21.8981,22.3085,21.8688,22.1424,1434155.0
2023-10-30 09:35:00,22.67,22.73,22.55,22.73,588355.0,22.1522,22.2108,22.0349,22.2108,588355.0
2023-10-30 09:40:00,22.74,22.78,22.53,22.61,423707.0,22.2206,22.2597,22.0154,22.0935,423707.0
2023-10-30 09:45:00,22.61,22.64,22.45,22.5,311496.0,22.0935,22.1229,21.9372,21.9861,311496.0
2023-10-30 09:50:00,22.51,22.52,22.28,22.34,397443.0,21.9958,22.0056,21.7711,21.8297,397443.0
2023-10-30 09:55:00,22.35,22.36,22.19,22.31,241078.0,21.8395,21.8493,21.6831,21.8004,241078.0
2023-10-30 10:00:00,22.31,22.41,22.23,22.3,413678.0,21.8004,21.8981,21.7222,21.7906,413678.0
2023-10-30 10:05:00,22.3,22.3,22.14,22.14,297534.0,21.7906,21.7906,21.6343,21.6343,297534.0
2023-10-30 10:10:00,22.14,22.17,22.03,22.08,371233.0,21.6343,21.6636,21.5268,21.5757,371233.0
2023-10-30 10:15:00,22.09,22.1,21.93,21.99,281140.0,21.5854,21.5952,21.4291,21.4877,281140.0
2023-10-30 10:20:00,21.98,21.99,21.89,21.89,475535.0,21.4779,21.4877,21.39,21.39,475535.0
2023-10-30 10:25:00,21.89,21.93,21.8,21.88,388276.0,21.39,21.4291,21.302,21.3802,388276.0
2023-10-30 10:30:00,21.88,21.89,21.77,21.79,348093.0,21.3802,21.39,21.2727,21.2923,348093.0
2023-10-30 10:35:00,21.79,21.82,21.71,21.78,360709.0,21.2923,21.3216,21.2141,21.2825,360709.0
2023-10-30 10:40:00,21.78,21.83,21.68,21.69,218852.0,21.2825,21.3314,21.1848,21.1946,218852.0
2023-10-30 10:45:00,21.69,21.8,21.68,21.72,530771.0,21.1946,21.302,21.1848,21.2239,530771.0
2023-10-30 10:50:00,21.71,21.85,21.7,21.8,377168.0,21.2141,21.3509,21.2043,21.302,377168.0
2023-10-30 10:55:00,21.79,21.81,21.72,21.81,177210.0,21.2923,21.3118,21.2239,21.3118,177210.0
2023-10-30 11:00:00,21.81,21.99,21.8,21.95,361931.0,21.3118,21.4877,21.302,21.4486,361931.0
2023-10-30 11:05:00,21.95,22.02,21.95,22.01,232172.0,21.4486,21.517,21.4486,21.5073,232172.0
2023-10-30 11:10:00,22.0,22.06,21.98,21.99,179716.0,21.4975,21.5561,21.4779,21.4877,179716.0
2023-10-30 11:15:00,21.99,22.01,21.89,21.91,139233.0,21.4877,21.5073,21.39,21.4095,139233.0
2023-10-30 11:20:00,21.91,21.93,21.81,21.86,177246.0,21.4095,21.4291,21.3118,21.3607,177246.0
2023-10-30 11:25:00,21.86,21.91,21.85,21.91,143023.0,21.3607,21.4095,21.3509,21.4095,143023.0
2023-10-30 11:30:00,21.91,22.02,21.9,22.01,255381.0,21.4095,21.517,21.3998,21.5073,255381.0
2023-10-30 11:35:00,22.01,22.08,21.93,21.94,200209.0,21.5073,21.5757,21.4291,21.4388,200209.0
2023-10-30 11:40:00,21.93,21.98,21.91,21.95,112763.0,21.4291,21.4779,21.4095,21.4486,112763.0
2023-10-30 11:45:00,21.95,21.96,21.88,21.91,76647.0,21.4486,21.4584,21.3802,21.4095,76647.0
2023-10-30 11:50:00,21.9,21.98,21.88,21.95,110067.0,21.3998,21.4779,21.3802,21.4486,110067.0
2023-10-30 11:55:00,21.94,22.01,21.91,22.01,116633.0,21.4388,21.5073,21.4095,21.5073,116633.0
2023-10-30 12:00:00,22.0,22.08,21.98,22.07,132050.0,21.4975,21.5757,21.4779,21.5659,132050.0
2023-10-30 12:05:00,22.06,22.07,21.93,21.96,123545.0,21.5561,21.5659,21.4291,21.4584,123545.0
2023-10-30 12:10:00,21.96,22.03,21.94,21.99,169777.0,21.4584,21.5268,21.4388,21.4877,169777.0
2023-10-30 12:15:00,21.99,22.03,21.91,21.96,198067.0,21.4877,21.5268,21.4095,21.4584,198067.0
2023-10-30 12:20:00,21.96,21.97,21.9,21.91,95584.0,21.4584,21.4682,21.3998,21.4095,95584.0
2023-10-30 12:25:00,21.92,21.95,21.89,21.92,52667.0,21.4193,21.4486,21.39,21.4193,52667.0
2023-10-30 12:30:00,21.92,21.97,21.91,21.96,234381.0,21.4193,21.4682,21.4095,21.4584,234381.0
2023-10-30 12:35:00,21.97,22.0,21.88,21.89,120257.0,21.4682,21.4975,21.3802,21.39,120257.0
2023-10-30 12:40:00,21.9,21.9,21.76,21.78,147340.0,21.3998,21.3998,21.263,21.2825,147340.0
2023-10-30 12:45:00,21.78,21.82,21.7,21.8,181339.0,21.2825,21.3216,21.2043,21.302,181339.0
2023-10-30 12:50:00,21.8,21.84,21.77,21.78,81136.0,21.302,21.3411,21.2727,21.2825,81136.0
2023-10-30 12:55:00,21.78,21.83,21.77,21.82,127944.0,21.2825,21.3314,21.2727,21.3216,127944.0
2023-10-30 13:00:00,21.83,21.89,21.81,21.87,115995.0,21.3314,21.39,21.3118,21.3704,115995.0
2023-10-30 13:05:00,21.87,21.92,21.85,21.9,114682.0,21.3704,21.4193,21.3509,21.3998,114682.0
2023-10-30 13:10:00,21.89,21.91,21.84,21.88,70673.0,21.39,21.4095,21.3411,21.3802,70673.0
2023-10-30 13:15:00,21.87,21.91,21.86,21.87,45525.0,21.3704,21.4095,21.3607,21.3704,45525.0
2023-10-30 13:20:00,21.86,21.96,21.83,21.96,106924.0,21.3607,21.4584,21.3314,21.4584,106924.0
2023-10-30 13:25:00,21.95,22.08,21.95,22.05,456190.0,21.4486,21.5757,21.4486,21.5463,456190.0
2023-10-30 13:30:00,22.06,22.13,22.01,22.02,194050.0,21.5561,21.6245,21.5073,21.517,194050.0
2023-10-30 13:35:00,22.02,22.07,21.99,22.05,95547.0,21.517,21.5659,21.4877,21.5463,95547.0
2023-10-30 13:40:00,22.05,22.12,22.02,22.1,148552.0,21.5463,21.6147,21.517,21.5952,148552.0
2023-10-30 13:45:00,22.1,22.15,22.08,22.11,140266.0,21.5952,21.6441,21.5757,21.605,140266.0
2023-10-30 13:50:00,22.12,22.2,22.11,22.19,141528.0,21.6147,21.6929,21.605,21.6831,141528.0
2023-10-30 13:55:00,22.17,22.21,22.14,22.2,168590.0,21.6636,21.7027,21.6343,21.6929,168590.0
2023-10-30 14:00:00,22.21,22.24,22.17,22.23,150745.0,21.7027,21.732,21.6636,21.7222,150745.0
2023-10-30 14:05:00,22.24,22.24,22.14,22.19,117793.0,21.732,21.732,21.6343,21.6831,117793.0
2023-10-30 14:10:00,22.2,22.24,22.15,22.16,91475.0,21.6929,21.732,21.6441,21.6538,91475.0
2023-10-30 14:15:00,22.16,22.16,22.11,22.14,113452.0,21.6538,21.6538,21.605,21.6343,113452.0
2023-10-30 14:20:00,22.14,22.17,22.12,22.13,93292.0,21.6343,21.6636,21.6147,21.6245,93292.0
2023-10-30 14:25:00,22.13,22.16,22.1,22.14,50989.0,21.6245,21.6538,21.5952,21.6343,50989.0
2023-10-30 14:30:00,22.14,22.21,22.13,22.2,75623.0,21.6343,21.7027,21.6245,21.6929,75623.0
2023-10-30 14:35:00,22.2,22.32,22.2,22.28,186874.0,21.6929,21.8102,21.6929,21.7711,186874.0
2023-10-30 14:40:00,22.28,22.29,22.21,22.22,131251.0,21.7711,21.7809,21.7027,21.7125,131251.0
2023-10-30 14:45:00,22.21,22.32,22.21,22.28,290180.0,21.7027,21.8102,21.7027,21.7711,290180.0
2023-10-30 14:50:00,22.27,22.29,22.18,22.21,348517.0,21.7613,21.7809,21.6734,21.7027,348517.0
2023-10-30 14:55:00,22.21,22.21,22.17,22.19,89639.0,21.7027,21.7027,21.6636,21.6831,89639.0
2023-10-30 15:00:00,22.19,22.31,22.14,22.29,217735.0,21.6831,21.8004,21.6343,21.7809,217735.0
2023-10-30 15:05:00,22.29,22.38,22.26,22.31,328813.0,21.7809,21.8688,21.7515,21.8004,328813.0
2023-10-30 15:10:00,22.31,22.41,22.28,22.41,158891.0,21.8004,21.8981,21.7711,21.8981,158891.0
2023-10-30 15:15:00,22.41,22.41,22.31,22.4,185810.0,21.8981,21.8981,21.8004,21.8883,185810.0
2023-10-30 15:20:00,22.41,22.45,22.38,22.45,115977.0,21.8981,21.9372,21.8688,21.9372,115977.0
2023-10-30 15:25:00,22.45,22.47,22.34,22.37,190838.0,21.9372,21.9567,21.8297,21.859,190838.0
2023-10-30 15:30:00,22.37,22.39,22.29,22.33,158006.0,21.859,21.8786,21.7809,21.8199,158006.0
2023-10-30 15:35:00,22.33,22.35,22.31,22.33,92858.0,21.8199,21.8395,21.8004,21.8199,92858.0
2023-10-30 15:40:00,22.33,22.33,22.23,22.28,186336.0,21.8199,21.8199,21.7222,21.7711,186336.0
2023-10-30 15:45:00,22.27,22.27,22.15,22.17,152348.0,21.7613,21.7613,21.6441,21.6636,152348.0
2023-10-30 15:50:00,22.16,22.2,22.13,22.18,216497.0,21.6538,21.6929,21.6245,21.6734,216497.0
2023-10-30 15:55:00,22.17,22.2,22.14,22.16,354409.0,21.6636,21.6929,21.6343,21.6538,354409.0
2023-10-31 09:30:00,22.25,22.51,22.21,22.48,891332.0,21.7418,21.9958,21.7027,21.9665,891332.0
2023-10-31 09:35:00,22.48,22.5,22.16,22.16,531319.0,21.9665,21.9861,21.6538,21.6538,531319.0
2023-10-31 09:40:00,22.15,22.29,22.12,22.23,508693.0,21.6441,21.7809,21.6147,21.7222,508693.0
2023-10-31 09:45:00,22.23,22.31,22.16,22.19,291552.0,21.7222,21.8004,21.6538,21.6831,291552.0
2023-10-31 09:50:00,22.2,22.25,22.07,22.15,228243.0,21.6929,21.7418,21.5659,21.6441,228243.0
2023-10-31 09:55:00,22.16,22.2,22.07,22.15,184405.0,21.6538,21.6929,21.5659,21.6441,184405.0
2023-10-31 10:00:00,22.16,22.17,22.02,22.06,243835.0,21.6538,21.6636,21.517,21.5561,243835.0
2023-10-31 10:05:00,22.06,22.18,22.03,22.17,188128.0,21.5561,21.6734,21.5268,21.6636,188128.0
2023-10-31 10:10:00,22.18,22.41,22.18,22.36,585826.0,21.6734,21.8981,21.6734,21.8493,585826.0
2023-10-31 10:15:00,22.36,22.57,22.35,22.44,501484.0,21.8493,22.0545,21.8395,21.9274,501484.0
2023-10-31 10:20:00,22.45,22.5,22.32,22.36,259794.0,21.9372,21.9861,21.8102,21.8493,259794.0
2023-10-31 10:25:00,22.36,22.38,22.25,22.3,199696.0,21.8493,21.8688,21.7418,21.7906,199696.0
2023-10-31 10:30:00,22.29,22.43,22.29,22.31,246665.0,21.7809,21.9177,21.7809,21.8004,246665.0
2023-10-31 10:35:00,22.31,22.31,22.21,22.26,293372.0,21.8004,21.8004,21.7027,21.7515,293372.0
2023-10-31 10:40:00,22.26,22.42,22.24,22.41,218507.0,21.7515,21.9079,21.732,21.8981,218507.0
2023-10-31 10:45:00,22.4,22.48,22.39,22.45,285289.0,21.8883,21.9665,21.8786,21.9372,285289.0
2023-10-31 10:50:00,22.45,22.62,22.45,22.61,249615.0,21.9372,22.1033,21.9372,22.0935,249615.0
2023-10-31 10:55:00,22.62,22.69,22.56,22.65,275735.0,22.1033,22.1717,22.0447,22.1326,275735.0
2023-10-31 11:00:00,22.65,22.71,22.59,22.64,356498.0,22.1326,22.1913,22.074,22.1229,356498.0
2023-10-31 11:05:00,22.65,22.68,22.61,22.67,133788.0,22.1326,22.1619,22.0935,22.1522,133788.0
2023-10-31 11:10:00,22.68,22.7,22.61,22.69,131967.0,22.1619,22.1815,22.0935,22.1717,131967.0
2023-10-31 11:15:00,22.69,22.7,22.57,22.61,122193.0,22.1717,22.1815,22.0545,22.0935,122193.0
2023-10-31 11:20:00,22.61,22.62,22.54,22.56,161905.0,22.0935,22.1033,22.0251,22.0447,161905.0
2023-10-31 11:25:00,22.56,22.75,22.55,22.64,269391.0,22.0447,22.2303,22.0349,22.1229,269391.0
2023-10-31 11:30:00,22.65,22.76,22.62,22.76,136986.0,22.1326,22.2401,22.1033,22.2401,136986.0
2023-10-31 11:35:00,22.76,22.78,22.66,22.71,190360.0,22.2401,22.2597,22.1424,22.1913,190360.0
2023-10-31 11:40:00,22.7,22.7,22.62,22.66,91128.0,22.1815,22.1815,22.1033,22.1424,91128.0
2023-10-31 11:45:00,22.66,22.69,22.62,22.64,129217.0,22.1424,22.1717,22.1033,22.1229,129217.0
2023-10-31 11:50:00,22.65,22.7,22.63,22.66,128705.0,22.1326,22.1815,22.1131,22.1424,128705.0
2023-10-31 11:55:00,22.67,22.82,22.67,22.82,155772.0,22.1522,22.2987,22.1522,22.2987,155772.0
2023-10-31 12:00:00,22.83,22.86,22.76,22.79,343696.0,22.3085,22.3378,22.2401,22.2694,343696.0
2023-10-31 12:05:00,22.8,22.82,22.76,22.78,95075.0,22.2792,22.2987,22.2401,22.2597,95075.0
2023-10-31 12:10:00,22.77,22.8,22.64,22.65,157546.0,22.2499,22.2792,22.1229,22.1326,157546.0
2023-10-31 12:15:00,22.66,22.67,22.56,22.57,213835.0,22.1424,22.1522,22.0447,22.0545,213835.0
2023-10-31 12:20:00,22.57,22.61,22.54,22.61,116450.0,22.0545,22.0935,22.0251,22.0935,116450.0
2023-10-31 12:25:00,22.61,22.68,22.59,22.65,107165.0,22.0935,22.1619,22.074,22.1326,107165.0
2023-10-31 12:30:00,22.66,22.76,22.65,22.7,240408.0,22.1424,22.2401,22.1326,22.1815,240408.0
2023-10-31 12:35:00,22.71,22.74,22.54,22.71,210461.0,22.1913,22.2206,22.0251,22.1913,210461.0
2023-10-31 12:40:00,22.7,22.79,22.66,22.72,121162.0,22.1815,22.2694,22.1424,22.201,121162.0
2023-10-31 12:45:00,22.73,22.73,22.67,22.68,78823.0,22.2108,22.2108,22.1522,22.1619,78823.0
2023-10-31 12:50:00,22.69,22.71,22.64,22.66,97439.0,22.1717,22.1913,22.1229,22.1424,97439.0
2023-10-31 12:55:00,22.66,22.71,22.65,22.7,75494.0,22.1424,22.1913,22.1326,22.1815,75494.0
2023-10-31 13:00:00,22.7,22.75,22.69,22.7,104961.0,22.1815,22.2303,22.1717,22.1815,104961.0
2023-10-31 13:05:00,22.7,22.76,22.7,22.73,169493.0,22.1815,22.2401,22.1815,22.2108,169493.0
2023-10-31 13:10:00,22.72,22.72,22.56,22.61,156786.0,22.201,22.201,22.0447,22.0935,156786.0
2023-10-31 13:15:00,22.62,22.67,22.61,22.66,65716.0,22.1033,22.1522,22.0935,22.1424,65716.0
2023-10-31 13:20:00,22.67,22.7,22.61,22.64,68994.0,22.1522,22.1815,22.0935,22.1229,68994.0
2023-10-31 13:25:00,22.64,22.66,22.57,22.64,62365.0,22.1229,22.1424,22.0545,22.1229,62365.0
2023-10-31 13:30:00,22.65,22.73,22.65,22.72,114940.0,22.1326,22.2108,22.1326,22.201,114940.0
2023-10-31 13:35:00,22.72,22.73,22.67,22.69,77576.0,22.201,22.2108,22.1522,22.1717,77576.0
2023-10-31 13:40:00,22.69,22.75,22.66,22.7,104753.0,22.1717,22.2303,22.1424,22.1815,104753.0
2023-10-31 13:45:00,22.7,22.7,22.66,22.67,277579.0,22.1815,22.1815,22.1424,22.1522,277579.0
2023-10-31 13:50:00,22.68,22.76,22.65,22.75,366087.0,22.1619,22.2401,22.1326,22.2303,366087.0
2023-10-31 13:55:00,22.75,22.75,22.71,22.73,162784.0,22.2303,22.2303,22.1913,22.2108,162784.0
2023-10-31 14:00:00,22.74,22.79,22.73,22.78,119827.0,22.2206,22.2694,22.2108,22.2597,119827.0
2023-10-31 14:05:00,22.78,22.79,22.74,22.74,48410.0,22.2597,22.2694,22.2206,22.2206,48410.0
2023-10-31 14:10:00,22.74,22.77,22.72,22.73,69877.0,22.2206,22.2499,22.201,22.2108,69877.0
2023-10-31 14:15:00,22.73,22.75,22.67,22.68,140864.0,22.2108,22.2303,22.1522,22.1619,140864.0
2023-10-31 14:20:00,22.69,22.7,22.64,22.67,69779.0,22.1717,22.1815,22.1229,22.1522,69779.0
2023-10-31 14:25:00,22.66,22.69,22.62,22.62,67516.0,22.1424,22.1717,22.1033,22.1033,67516.0
2023-10-31 14:30:00,22.63,22.69,22.62,22.66,45528.0,22.1131,22.1717,22.1033,22.1424,45528.0
2023-10-31 14:35:00,22.66,22.67,22.62,22.64,44591.0,22.1424,22.1522,22.1033,22.1229,44591.0
2023-10-31 14:40:00,22.64,22.73,22.63,22.71,108532.0,22.1229,22.2108,22.1131,22.1913,108532.0
2023-10-31 14:45:00,22.72,22.77,22.68,22.75,90157.0,22.201,22.2499,22.1619,22.2303,90157.0
2023-10-31 14:50:00,22.75,22.81,22.75,22.8,119901.0,22.2303,22.289,22.2303,22.2792,119901.0
2023-10-31 14:55:00,22.81,22.84,22.8,22.83,390437.0,22.289,22.3183,22.2792,22.3085,390437.0
2023-10-31 15:00:00,22.84,22.91,22.83,22.86,255725.0,22.3183,22.3867,22.3085,22.3378,255725.0
2023-10-31 15:05:00,22.87,22.87,22.79,22.85,93756.0,22.3476,22.3476,22.2694,22.3281,93756.0
2023-10-31 15:10:00,22.85,22.89,22.83,22.84,98485.0,22.3281,22.3671,22.3085,22.3183,98485.0
2023-10-31 15:15:00,22.83,22.89,22.82,22.89,103390.0,22.3085,22.3671,22.2987,22.3671,103390.0
2023-10-31 15:20:00,22.89,22.89,22.78,22.8,109363.0,22.3671,22.3671,22.2597,22.2792,109363.0
2023-10-31 15:25:00,22.8,22.82,22.77,22.81,42899.0,22.2792,22.2987,22.2499,22.289,42899.0
2023-10-31 15:30:00,22.8,22.81,22.72,22.78,138259.0,22.2792,22.289,22.201,22.2597,138259.0
2023-10-31 15:35:00,22.78,22.81,22.77,22.79,121449.0,22.2597,22.289,22.2499,22.2694,121449.0
2023-10-31 15:40:00,22.79,22.81,22.74,22.8,102164.0,22.2694,22.289,22.2206,22.2792,102164.0
2023-10-31 15:45:00,22.79,22.79,22.72,22.76,76731.0,22.2694,22.2694,22.201,22.2401,76731.0
2023-10-31 15:50:00,22.76,22.79,22.7,22.74,200205.0,22.2401,22.2694,22.1815,22.2206,200205.0
2023-10-31 15:55:00,22.74,22.79,22.72,22.74,287482.0,22.2206,22.2694,22.201,22.2206,287482.0
2023-11-01 09:30:00,22.69,22.79,22.23,22.36,1164742.0,22.1717,22.2694,21.7222,21.8493,1164742.0
2023-11-01 09:35:00,22.36,22.39,22.14,22.19,779652.0,21.8493,21.8786,21.6343,21.6831,779652.0
2023-11-01 09:40:00,22.2,22.34,22.11,22.32,661009.0,21.6929,21.8297,21.605,21.8102,661009.0
2023-11-01 09:45:00,22.33,22.45,22.25,22.41,473739.0,21.8199,21.9372,21.7418,21.8981,473739.0
2023-11-01 09:50:00,22.39,22.53,22.38,22.46,382466.0,21.8786,22.0154,21.8688,21.947,382466.0
2023-11-01 09:55:00,22.46,22.53,22.42,22.47,239819.0,21.947,22.0154,21.9079,21.9567,239819.0
2023-11-01 10:00:00,22.48,22.65,22.41,22.46,605717.0,21.9665,22.1326,21.8981,21.947,605717.0
2023-11-01 10:05:00,22.45,22.5,22.3,22.49,490770.0,21.9372,21.9861,21.7906,21.9763,490770.0
2023-11-01 10:10:00,22.49,22.6,22.44,22.55,298807.0,21.9763,22.0838,21.9274,22.0349,298807.0
2023-11-01 10:15:00,22.56,22.64,22.5,22.63,353773.0,22.0447,22.1229,21.9861,22.1131,353773.0
2023-11-01 10:20:00,22.64,22.74,22.62,22.73,495440.0,22.1229,22.2206,22.1033,22.2108,495440.0
2023-11-01 10:25:00,22.72,22.78,22.69,22.77,387887.0,22.201,22.2597,22.1717,22.2499,387887.0
2023-11-01 10:30:00,22.78,22.87,22.77,22.86,321287.0,22.2597,22.3476,22.2499,22.3378,321287.0
2023-11-01 10:35:00,22.86,23.02,22.84,22.96,448944.0,22.3378,22.4942,22.3183,22.4356,448944.0
2023-11-01 10:40:00,22.96,23.0,22.93,22.97,282549.0,22.4356,22.4746,22.4062,22.4453,282549.0
2023-11-01 10:45:00,22.98,23.01,22.86,22.87,401024.0,22.4551,22.4844,22.3378,22.3476,401024.0
2023-11-01 10:50:00,22.87,22.89,22.79,22.81,186863.0,22.3476,22.3671,22.2694,22.289,186863.0
2023-11-01 10:55:00,22.81,22.87,22.77,22.8,231266.0,22.289,22.3476,22.2499,22.2792,231266.0
2023-11-01 11:00:00,22.8,22.84,22.76,22.83,157176.0,22.2792,22.3183,22.2401,22.3085,157176.0
2023-11-01 11:05:00,22.83,22.87,22.8,22.86,130788.0,22.3085,22.3476,22.2792,22.3378,130788.0
2023-11-01 11:10:00,22.86,22.86,22.64,22.67,328335.0,22.3378,22.3378,22.1229,22.1522,328335.0
2023-11-01 11:15:00,22.67,22.67,22.57,22.61,176239.0,22.1522,22.1522,22.0545,22.0935,176239.0
2023-11-01 11:20:00,22.62,22.63,22.55,22.61,194105.0,22.1033,22.1131,22.0349,22.0935,194105.0
2023-11-01 11:25:00,22.61,22.63,22.55,22.58,129485.0,22.0935,22.1131,22.0349,22.0642,129485.0
2023-11-01 11:30:00,22.58,22.64,22.56,22.58,160029.0,22.0642,22.1229,22.0447,22.0642,160029.0
2023-11-01 11:35:00,22.58,22.62,22.56,22.57,102232.0,22.0642,22.1033,22.0447,22.0545,102232.0
2023-11-01 11:40:00,22.56,22.61,22.55,22.59,132312.0,22.0447,22.0935,22.0349,22.074,132312.0
2023-11-01 11:45:00,22.59,22.62,22.58,22.62,121382.0,22.074,22.1033,22.0642,22.1033,121382.0
2023-11-01 11:50:00,22.62,22.72,22.6,22.7,123683.0,22.1033,22.201,22.0838,22.1815,123683.0
2023-11-01 11:55:00,22.7,22.76,22.7,22.72,117561.0,22.1815,22.2401,22.1815,22.201,117561.0
2023-11-01 12:00:00,22.71,22.74,22.68,22.71,171910.0,22.1913,22.2206,22.1619,22.1913,171910.0
2023-11-01 12:05:00,22.71,22.77,22.67,22.73,199698.0,22.1913,22.2499,22.1522,22.2108,199698.0
2023-11-01 12:10:00,22.72,22.75,22.61,22.61,117774.0,22.201,22.2303,22.0935,22.0935,117774.0
2023-11-01 12:15:00,22.61,22.64,22.57,22.63,91751.0,22.0935,22.1229,22.0545,22.1131,91751.0
2023-11-01 12:20:00,22.63,22.66,22.61,22.64,62521.0,22.1131,22.1424,22.0935,22.1229,62521.0
2023-11-01 12:25:00,22.63,22.64,22.59,22.62,39325.0,22.1131,22.1229,22.074,22.1033,39325.0
2023-11-01 12:30:00,22.62,22.65,22.58,22.63,62614.0,22.1033,22.1326,22.0642,22.1131,62614.0
2023-11-01 12:35:00,22.63,22.64,22.5,22.51,100335.0,22.1131,22.1229,21.9861,21.9958,100335.0
2023-11-01 12:40:00,22.52,22.52,22.4,22.43,246168.0,22.0056,22.0056,21.8883,21.9177,246168.0
2023-11-01 12:45:00,22.42,22.45,22.36,22.43,227302.0,21.9079,21.9372,21.8493,21.9177,227302.0
2023-11-01 12:50:00,22.43,22.43,22.36,22.41,135771.0,21.9177,21.9177,21.8493,21.8981,135771.0
2023-11-01 12:55:00,22.4,22.42,22.36,22.39,107540.0,21.8883,21.9079,21.8493,21.8786,107540.0
2023-11-01 13:00:00,22.38,22.41,22.31,22.32,132451.0,21.8688,21.8981,21.8004,21.8102,132451.0
2023-11-01 13:05:00,22.32,22.4,22.31,22.36,156379.0,21.8102,21.8883,21.8004,21.8493,156379.0
2023-11-01 13:10:00,22.36,22.47,22.35,22.43,146548.0,21.8493,21.9567,21.8395,21.9177,146548.0
2023-11-01 13:15:00,22.42,22.45,22.39,22.41,66293.0,21.9079,21.9372,21.8786,21.8981,66293.0
2023-11-01 13:20:00,22.42,22.43,22.32,22.35,132114.0,21.9079,21.9177,21.8102,21.8395,132114.0
2023-11-01 13:25:00,22.35,22.42,22.32,22.39,103512.0,21.8395,21.9079,21.8102,21.8786,103512.0
2023-11-01 13:30:00,22.41,22.41,22.34,22.36,53893.0,21.8981,21.8981,21.8297,21.8493,53893.0
2023-11-01 13:35:00,22.36,22.39,22.34,22.38,75882.0,21.8493,21.8786,21.8297,21.8688,75882.0
2023-11-01 13:40:00,22.38,22.49,22.36,22.46,110338.0,21.8688,21.9763,21.8493,21.947,110338.0
2023-11-01 13:45:00,22.46,22.46,22.38,22.43,63867.0,21.947,21.947,21.8688,21.9177,63867.0
2023-11-01 13:50:00,22.42,22.51,22.42,22.47,102218.0,21.9079,21.9958,21.9079,21.9567,102218.0
2023-11-01 13:55:00,22.47,22.52,22.45,22.5,277206.0,21.9567,22.0056,21.9372,21.9861,277206.0
2023-11-01 14:00:00,22.5,22.66,22.38,22.48,410763.0,21.9861,22.1424,21.8688,21.9665,410763.0
2023-11-01 14:05:00,22.46,22.52,22.43,22.45,170959.0,21.947,22.0056,21.9177,21.9372,170959.0
2023-11-01 14:10:00,22.45,22.48,22.33,22.35,179470.0,21.9372,21.9665,21.8199,21.8395,179470.0
2023-11-01 14:15:00,22.34,22.44,22.28,22.42,254410.0,21.8297,21.9274,21.7711,21.9079,254410.0
2023-11-01 14:20:00,22.42,22.52,22.41,22.5,141368.0,21.9079,22.0056,21.8981,21.9861,141368.0
2023-11-01 14:25:00,22.49,22.54,22.45,22.52,170587.0,21.9763,22.0251,21.9372,22.0056,170587.0
2023-11-01 14:30:00,22.52,22.69,22.52,22.65,296594.0,22.0056,22.1717,22.0056,22.1326,296594.0
2023-11-01 14:35:00,22.64,22.72,22.44,22.46,558184.0,22.1229,22.201,21.9274,21.947,558184.0
2023-11-01 14:40:00,22.46,22.49,22.17,22.32,480106.0,21.947,21.9763,21.6636,21.8102,480106.0
2023-11-01 14:45:00,22.31,22.42,22.13,22.25,451695.0,21.8004,21.9079,21.6245,21.7418,451695.0
2023-11-01 14:50:00,22.25,22.41,22.25,22.36,269890.0,21.7418,21.8981,21.7418,21.8493,269890.0
2023-11-01 14:55:00,22.37,22.64,22.36,22.58,295818.0,21.859,22.1229,21.8493,22.0642,295818.0
2023-11-01 15:00:00,22.59,22.84,22.58,22.74,515135.0,22.074,22.3183,22.0642,22.2206,515135.0
2023-11-01 15:05:00,22.75,22.87,22.69,22.84,330826.0,22.2303,22.3476,22.1717,22.3183,330826.0
2023-11-01 15:10:00,22.84,22.96,22.8,22.8,488573.0,22.3183,22.4356,22.2792,22.2792,488573.0
2023-11-01 15:15:00,22.81,22.92,22.8,22.84,271467.0,22.289,22.3965,22.2792,22.3183,271467.0
2023-11-01 15:20:00,22.84,22.99,22.83,22.99,447835.0,22.3183,22.4649,22.3085,22.4649,447835.0
2023-11-01 15:25:00,22.99,23.03,22.88,22.97,376861.0,22.4649,22.504,22.3574,22.4453,376861.0
2023-11-01 15:30:00,22.96,23.11,22.92,23.03,734711.0,22.4356,22.5821,22.3965,22.504,734711.0
2023-11-01 15:35:00,23.04,23.09,23.0,23.07,286997.0,22.5137,22.5626,22.4746,22.543,286997.0
2023-11-01 15:40:00,23.07,23.08,23.01,23.03,238128.0,22.543,22.5528,22.4844,22.504,238128.0
2023-11-01 15:45:00,23.02,23.14,23.01,23.13,240865.0,22.4942,22.6114,22.4844,22.6017,240865.0
2023-11-01 15:50:00,23.14,23.16,23.04,23.09,387342.0,22.6114,22.631,22.5137,22.5626,387342.0
2023-11-01 15:55:00,23.09,23.12,23.07,23.09,458672.0,22.5626,22.5919,22.543,22.5626,458672.0
2023-11-02 09:30:00,24.03,24.33,23.92,24.3,1520042.0,23.4811,23.7743,23.3736,23.7449,1520042.0
2023-11-02 09:35:00,24.3,24.46,24.27,24.38,939021.0,23.7449,23.9013,23.7156,23.8231,939021.0
2023-11-02 09:40:00,24.39,24.42,24.13,24.17,849466.0,23.8329,23.8622,23.5788,23.6179,849466.0
2023-11-02 09:45:00,24.18,24.28,24.01,24.14,646352.0,23.6277,23.7254,23.4616,23.5886,646352.0
2023-11-02 09:50:00,24.14,24.36,24.14,24.29,720406.0,23.5886,23.8036,23.5886,23.7352,720406.0
2023-11-02 09:55:00,24.29,24.36,24.26,24.28,393250.0,23.7352,23.8036,23.7059,23.7254,393250.0
2023-11-02 10:00:00,24.28,24.34,24.2,24.2,400345.0,23.7254,23.784,23.6472,23.6472,400345.0
2023-11-02 10:05:00,24.2,24.24,24.02,24.05,436078.0,23.6472,23.6863,23.4713,23.5007,436078.0
2023-11-02 10:10:00,24.05,24.06,23.88,23.91,503878.0,23.5007,23.5104,23.3345,23.3639,503878.0
2023-11-02 10:15:00,23.9,24.04,23.85,24.01,322932.0,23.3541,23.4909,23.3052,23.4616,322932.0
2023-11-02 10:20:00,24.01,24.04,23.97,24.01,329863.0,23.4616,23.4909,23.4225,23.4616,329863.0
2023-11-02 10:25:00,24.01,24.09,23.98,24.08,356214.0,23.4616,23.5397,23.4323,23.53,356214.0
2023-11-02 10:30:00,24.08,24.14,23.99,24.14,368791.0,23.53,23.5886,23.442,23.5886,368791.0
2023-11-02 10:35:00,24.14,24.18,24.09,24.14,212835.0,23.5886,23.6277,23.5397,23.5886,212835.0
2023-11-02 10:40:00,24.16,24.22,24.12,24.2,252730.0,23.6081,23.6668,23.5691,23.6472,252730.0
2023-11-02 10:45:00,24.21,24.25,24.2,24.25,190491.0,23.657,23.6961,23.6472,23.6961,190491.0
2023-11-02 10:50:00,24.26,24.32,24.21,24.28,204561.0,23.7059,23.7645,23.657,23.7254,204561.0
2023-11-02 10:55:00,24.29,24.38,24.28,24.37,142036.0,23.7352,23.8231,23.7254,23.8133,142036.0
2023-11-02 11:00:00,24.37,24.43,24.32,24.4,261292.0,23.8133,23.872,23.7645,23.8427,261292.0
2023-11-02 11:05:00,24.41,24.42,24.35,24.38,227920.0,23.8524,23.8622,23.7938,23.8231,227920.0
2023-11-02 11:10:00,24.38,24.41,24.33,24.34,129249.0,23.8231,23.8524,23.7743,23.784,129249.0
2023-11-02 11:15:00,24.33,24.34,24.24,24.32,704596.0,23.7743,23.784,23.6863,23.7645,704596.0
2023-11-02 11:20:00,24.33,24.35,24.29,24.33,125254.0,23.7743,23.7938,23.7352,23.7743,125254.0
2023-11-02 11:25:00,24.33,24.35,24.28,24.29,75799.0,23.7743,23.7938,23.7254,23.7352,75799.0
2023-11-02 11:30:00,24.28,24.32,24.22,24.3,179956.0,23.7254,23.7645,23.6668,23.7449,179956.0
2023-11-02 11:35:00,24.3,24.35,24.28,24.32,162443.0,23.7449,23.7938,23.7254,23.7645,162443.0
2023-11-02 11:40:00,24.33,24.39,24.29,24.35,176295.0,23.7743,23.8329,23.7352,23.7938,176295.0
2023-11-02 11:45:00,24.36,24.38,24.29,24.32,120941.0,23.8036,23.8231,23.7352,23.7645,120941.0
2023-11-02 11:50:00,24.32,24.37,24.26,24.3,169209.0,23.7645,23.8133,23.7059,23.7449,169209.0
2023-11-02 11:55:00,24.3,24.33,24.25,24.26,148713.0,23.7449,23.7743,23.6961,23.7059,148713.0
2023-11-02 12:00:00,24.25,24.28,24.22,24.26,325489.0,23.6961,23.7254,23.6668,23.7059,325489.0
2023-11-02 12:05:00,24.26,24.28,24.12,24.18,310392.0,23.7059,23.7254,23.5691,23.6277,310392.0
2023-11-02 12:10:00,24.17,24.2,24.12,24.16,100675.0,23.6179,23.6472,23.5691,23.6081,100675.0
2023-11-02 12:15:00,24.17,24.19,24.11,24.18,163355.0,23.6179,23.6375,23.5593,23.6277,163355.0
2023-11-02 12:20:00,24.18,24.18,24.12,24.15,110778.0,23.6277,23.6277,23.5691,23.5984,110778.0
2023-11-02 12:25:00,24.15,24.15,24.02,24.05,172845.0,23.5984,23.5984,23.4713,23.5007,172845.0
2023-11-02 12:30:00,24.06,24.16,24.03,24.15,150965.0,23.5104,23.6081,23.4811,23.5984,150965.0
2023-11-02 12:35:00,24.14,24.23,24.13,24.23,150807.0,23.5886,23.6765,23.5788,23.6765,150807.0
2023-11-02 12:40:00,24.22,24.29,24.22,24.26,182091.0,23.6668,23.7352,23.6668,23.7059,182091.0
2023-11-02 12:45:00,24.26,24.31,24.24,24.3,144076.0,23.7059,23.7547,23.6863,23.7449,144076.0
2023-11-02 12:50:00,24.31,24.32,24.28,24.31,102085.0,23.7547,23.7645,23.7254,23.7547,102085.0
2023-11-02 12:55:00,24.31,24.35,24.23,24.27,204293.0,23.7547,23.7938,23.6765,23.7156,204293.0
2023-11-02 13:00:00,24.26,24.33,24.25,24.29,233972.0,23.7059,23.7743,23.6961,23.7352,233972.0
2023-11-02 13:05:00,24.29,24.4,24.29,24.38,73465.0,23.7352,23.8427,23.7352,23.8231,73465.0
2023-11-02 13:10:00,24.39,24.5,24.38,24.48,198182.0,23.8329,23.9404,23.8231,23.9208,198182.0
2023-11-02 13:15:00,24.48,24.5,24.45,24.47,122381.0,23.9208,23.9404,23.8915,23.9111,122381.0
2023-11-02 13:20:00,24.47,24.48,24.4,24.43,303411.0,23.9111,23.9208,23.8427,23.872,303411.0
2023-11-02 13:25:00,24.42,24.44,24.36,24.42,95426.0,23.8622,23.8817,23.8036,23.8622,95426.0
2023-11-02 13:30:00,24.42,24.56,24.41,24.53,198559.0,23.8622,23.999,23.8524,23.9697,198559.0
2023-11-02 13:35:00,24.54,24.54,24.44,24.52,178059.0,23.9795,23.9795,23.8817,23.9599,178059.0
2023-11-02 13:40:00,24.52,24.53,24.48,24.52,110816.0,23.9599,23.9697,23.9208,23.9599,110816.0
2023-11-02 13:45:00,24.52,24.55,24.5,24.51,130363.0,23.9599,23.9892,23.9404,23.9501,130363.0
2023-11-02 13:50:00,24.5,24.54,24.49,24.52,83311.0,23.9404,23.9795,23.9306,23.9599,83311.0
2023-11-02 13:55:00,24.52,24.61,24.51,24.61,242847.0,23.9599,24.0479,23.9501,24.0479,242847.0
2023-11-02 14:00:00,24.6,24.6,24.54,24.55,143826.0,24.0381,24.0381,23.9795,23.9892,143826.0
2023-11-02 14:05:00,24.55,24.56,24.52,24.55,78782.0,23.9892,23.999,23.9599,23.9892,78782.0
2023-11-02 14:10:00,24.54,24.56,24.47,24.53,224169.0,23.9795,23.999,23.9111,23.9697,224169.0
2023-11-02 14:15:00,24.52,24.57,24.52,24.57,101958.0,23.9599,24.0088,23.9599,24.0088,101958.0
2023-11-02 14:20:00,24.56,24.57,24.52,24.56,100162.0,23.999,24.0088,23.9599,23.999,100162.0
2023-11-02 14:25:00,24.55,24.59,24.54,24.57,76030.0,23.9892,24.0283,23.9795,24.0088,76030.0
2023-11-02 14:30:00,24.58,24.58,24.54,24.57,71145.0,24.0185,24.0185,23.9795,24.0088,71145.0
2023-11-02 14:35:00,24.57,24.63,24.57,24.6,103198.0,24.0088,24.0674,24.0088,24.0381,103198.0
2023-11-02 14:40:00,24.61,24.65,24.6,24.65,90483.0,24.0479,24.0869,24.0381,24.0869,90483.0
2023-11-02 14:45:00,24.64,24.65,24.58,24.61,166941.0,24.0772,24.0869,24.0185,24.0479,166941.0
2023-11-02 14:50:00,24.6,24.63,24.59,24.61,91556.0,24.0381,24.0674,24.0283,24.0479,91556.0
2023-11-02 14:55:00,24.61,24.66,24.59,24.66,101071.0,24.0479,24.0967,24.0283,24.0967,101071.0
2023-11-02 15:00:00,24.66,24.69,24.62,24.67,214972.0,24.0967,24.126,24.0576,24.1065,214972.0
2023-11-02 15:05:00,24.67,24.75,24.65,24.74,194649.0,24.1065,24.1847,24.0869,24.1749,194649.0
2023-11-02 15:10:00,24.73,24.78,24.7,24.77,122228.0,24.1651,24.214,24.1358,24.2042,122228.0
2023-11-02 15:15:00,24.78,24.8,24.71,24.71,149345.0,24.214,24.2335,24.1456,24.1456,149345.0
2023-11-02 15:20:00,24.71,24.77,24.7,24.76,92383.0,24.1456,24.2042,24.1358,24.1944,92383.0
2023-11-02 15:25:00,24.75,24.78,24.73,24.77,102360.0,24.1847,24.214,24.1651,24.2042,102360.0
2023-11-02 15:30:00,24.77,24.81,24.76,24.8,143837.0,24.2042,24.2433,24.1944,24.2335,143837.0
2023-11-02 15:35:00,24.8,24.94,24.79,24.94,246304.0,24.2335,24.3703,24.2238,24.3703,246304.0
2023-11-02 15:40:00,24.94,24.94,24.82,24.84,232942.0,24.3703,24.3703,24.2531,24.2726,232942.0
2023-11-02 15:45:00,24.84,24.87,24.82,24.85,146071.0,24.2726,24.3019,24.2531,24.2824,146071.0
2023-11-02 15:50:00,24.84,24.98,24.79,24.9,469086.0,24.2726,24.4094,24.2238,24.3312,469086.0
2023-11-02 15:55:00,24.89,24.94,24.84,24.92,379193.0,24.3215,24.3703,24.2726,24.3508,379193.0
2023-11-03 09:30:00,26.2,26.64,26.19,26.46,1831544.0,25.6015,26.0315,25.5918,25.8556,1831544.0
2023-11-03 09:35:00,26.46,26.86,26.44,26.83,827913.0,25.8556,26.2465,25.8361,26.2172,827913.0
2023-11-03 09:40:00,26.84,26.96,26.83,26.91,916676.0,26.2269,26.3442,26.2172,26.2953,916676.0
2023-11-03 09:45:00,26.91,27.01,26.81,26.95,1034901.0,26.2953,26.393,26.1976,26.3344,1034901.0
2023-11-03 09:50:00,26.94,27.24,26.93,27.18,753616.0,26.3246,26.6178,26.3149,26.5592,753616.0
2023-11-03 09:55:00,27.18,27.23,27.14,27.18,476238.0,26.5592,26.608,26.5201,26.5592,476238.0
2023-11-03 10:00:00,27.19,27.32,27.06,27.11,608696.0,26.5689,26.696,26.4419,26.4908,608696.0
2023-11-03 10:05:00,27.12,27.19,26.96,26.99,753859.0,26.5005,26.5689,26.3442,26.3735,753859.0
2023-11-03 10:10:00,26.99,27.01,26.94,26.96,404727.0,26.3735,26.393,26.3246,26.3442,404727.0
2023-11-03 10:15:00,26.95,27.01,26.89,26.99,389423.0,26.3344,26.393,26.2758,26.3735,389423.0
2023-11-03 10:20:00,26.99,26.99,26.85,26.88,276454.0,26.3735,26.3735,26.2367,26.266,276454.0
2023-11-03 10:25:00,26.89,26.94,26.64,26.68,515409.0,26.2758,26.3246,26.0315,26.0706,515409.0
2023-11-03 10:30:00,26.68,26.74,26.59,26.61,299177.0,26.0706,26.1292,25.9826,26.0022,299177.0
2023-11-03 10:35:00,26.61,26.7,26.59,26.65,250892.0,26.0022,26.0901,25.9826,26.0413,250892.0
2023-11-03 10:40:00,26.65,26.68,26.61,26.64,213117.0,26.0413,26.0706,26.0022,26.0315,213117.0
2023-11-03 10:45:00,26.65,26.73,26.62,26.71,249077.0,26.0413,26.1194,26.0119,26.0999,249077.0
2023-11-03 10:50:00,26.7,26.71,26.55,26.58,196605.0,26.0901,26.0999,25.9435,25.9729,196605.0
2023-11-03 10:55:00,26.57,26.72,26.57,26.7,200022.0,25.9631,26.1097,25.9631,26.0901,200022.0
2023-11-03 11:00:00,26.7,26.79,26.67,26.77,203029.0,26.0901,26.1781,26.0608,26.1585,203029.0
2023-11-03 11:05:00,26.77,26.86,26.69,26.73,305227.0,26.1585,26.2465,26.0804,26.1194,305227.0
2023-11-03 11:10:00,26.72,26.82,26.62,26.8,176254.0,26.1097,26.2074,26.0119,26.1878,176254.0
2023-11-03 11:15:00,26.79,26.85,26.78,26.84,180279.0,26.1781,26.2367,26.1683,26.2269,180279.0
2023-11-03 11:20:00,26.84,26.87,26.77,26.83,144142.0,26.2269,26.2562,26.1585,26.2172,144142.0
2023-11-03 11:25:00,26.83,26.9,26.78,26.79,117593.0,26.2172,26.2856,26.1683,26.1781,117593.0
2023-11-03 11:30:00,26.79,26.93,26.79,26.91,162588.0,26.1781,26.3149,26.1781,26.2953,162588.0
2023-11-03 11:35:00,26.92,27.02,26.9,27.01,158393.0,26.3051,26.4028,26.2856,26.393,158393.0
2023-11-03 11:40:00,27.01,27.02,26.94,27.01,172445.0,26.393,26.4028,26.3246,26.393,172445.0
2023-11-03 11:45:00,27.01,27.05,26.97,27.03,173590.0,26.393,26.4321,26.354,26.4126,173590.0
2023-11-03 11:50:00,27.04,27.2,27.04,27.08,273504.0,26.4224,26.5787,26.4224,26.4614,273504.0
2023-11-03 11:55:00,27.08,27.12,27.04,27.06,168458.0,26.4614,26.5005,26.4224,26.4419,168458.0
2023-11-03 12:00:00,27.05,27.09,27.0,27.03,160468.0,26.4321,26.4712,26.3833,26.4126,160468.0
2023-11-03 12:05:00,27.03,27.04,26.95,27.02,135687.0,26.4126,26.4224,26.3344,26.4028,135687.0
2023-11-03 12:10:00,27.01,27.03,26.95,27.0,128518.0,26.393,26.4126,26.3344,26.3833,128518.0
2023-11-03 12:15:00,27.01,27.01,26.93,26.97,77533.0,26.393,26.393,26.3149,26.354,77533.0
2023-11-03 12:20:00,26.98,26.98,26.9,26.94,140027.0,26.3637,26.3637,26.2856,26.3246,140027.0
2023-11-03 12:25:00,26.94,26.98,26.9,26.94,86753.0,26.3246,26.3637,26.2856,26.3246,86753.0
2023-11-03 12:30:00,26.95,27.02,26.94,27.02,110236.0,26.3344,26.4028,26.3246,26.4028,110236.0
2023-11-03 12:35:00,27.02,27.03,26.94,26.98,151835.0,26.4028,26.4126,26.3246,26.3637,151835.0
2023-11-03 12:40:00,26.98,27.01,26.93,26.96,181702.0,26.3637,26.393,26.3149,26.3442,181702.0
2023-11-03 12:45:00,26.96,26.98,26.91,26.94,106859.0,26.3442,26.3637,26.2953,26.3246,106859.0
2023-11-03 12:50:00,26.93,26.99,26.92,26.95,196647.0,26.3149,26.3735,26.3051,26.3344,196647.0
2023-11-03 12:55:00,26.95,27.03,26.95,27.02,83414.0,26.3344,26.4126,26.3344,26.4028,83414.0
2023-11-03 13:00:00,27.03,27.09,27.01,27.07,133640.0,26.4126,26.4712,26.393,26.4517,133640.0
2023-11-03 13:05:00,27.06,27.1,27.04,27.06,89722.0,26.4419,26.481,26.4224,26.4419,89722.0
2023-11-03 13:10:00,27.06,27.07,27.0,27.0,109752.0,26.4419,26.4517,26.3833,26.3833,109752.0
2023-11-03 13:15:00,27.01,27.08,26.98,27.01,179911.0,26.393,26.4614,26.3637,26.393,179911.0
2023-11-03 13:20:00,27.02,27.02,26.86,26.89,143121.0,26.4028,26.4028,26.2465,26.2758,143121.0
2023-11-03 13:25:00,26.89,26.93,26.84,26.92,126909.0,26.2758,26.3149,26.2269,26.3051,126909.0
2023-11-03 13:30:00,26.91,26.99,26.91,26.98,154133.0,26.2953,26.3735,26.2953,26.3637,154133.0
2023-11-03 13:35:00,26.99,26.99,26.9,26.92,64764.0,26.3735,26.3735,26.2856,26.3051,64764.0
2023-11-03 13:40:00,26.91,26.92,26.83,26.85,85316.0,26.2953,26.3051,26.2172,26.2367,85316.0
2023-11-03 13:45:00,26.86,26.89,26.81,26.89,61827.0,26.2465,26.2758,26.1976,26.2758,61827.0
2023-11-03 13:50:00,26.89,26.94,26.86,26.92,68268.0,26.2758,26.3246,26.2465,26.3051,68268.0
2023-11-03 13:55:00,26.93,27.01,26.91,26.98,70730.0,26.3149,26.393,26.2953,26.3637,70730.0
2023-11-03 14:00:00,26.98,27.04,26.97,27.03,105391.0,26.3637,26.4224,26.354,26.4126,105391.0
2023-11-03 14:05:00,27.02,27.04,26.97,27.02,119892.0,26.4028,26.4224,26.354,26.4028,119892.0
2023-11-03 14:10:00,27.01,27.09,27.0,27.07,57016.0,26.393,26.4712,26.3833,26.4517,57016.0
2023-11-03 14:15:00,27.07,27.09,27.04,27.07,46400.0,26.4517,26.4712,26.4224,26.4517,46400.0
2023-11-03 14:20:00,27.07,27.13,27.06,27.1,112866.0,26.4517,26.5103,26.4419,26.481,112866.0
2023-11-03 14:25:00,27.1,27.24,27.09,27.23,126662.0,26.481,26.6178,26.4712,26.608,126662.0
2023-11-03 14:30:00,27.24,27.27,27.2,27.26,121749.0,26.6178,26.6471,26.5787,26.6373,121749.0
2023-11-03 14:35:00,27.26,27.31,27.24,27.29,125853.0,26.6373,26.6862,26.6178,26.6666,125853.0
2023-11-03 14:40:00,27.3,27.4,27.29,27.39,140773.0,26.6764,26.7741,26.6666,26.7644,140773.0
2023-11-03 14:45:00,27.39,27.4,27.26,27.36,140443.0,26.7644,26.7741,26.6373,26.735,140443.0
2023-11-03 14:50:00,27.35,27.43,27.35,27.43,166731.0,26.7253,26.8034,26.7253,26.8034,166731.0
2023-11-03 14:55:00,27.43,27.44,27.38,27.43,118842.0,26.8034,26.8132,26.7546,26.8034,118842.0
2023-11-03 15:00:00,27.43,27.43,27.34,27.37,137294.0,26.8034,26.8034,26.7155,26.7448,137294.0
2023-11-03 15:05:00,27.38,27.4,27.31,27.32,279277.0,26.7546,26.7741,26.6862,26.696,279277.0
2023-11-03 15:10:00,27.32,27.34,27.24,27.31,365829.0,26.696,26.7155,26.6178,26.6862,365829.0
2023-11-03 15:15:00,27.31,27.32,27.18,27.2,204129.0,26.6862,26.696,26.5592,26.5787,204129.0
2023-11-03 15:20:00,27.2,27.23,27.17,27.18,142025.0,26.5787,26.608,26.5494,26.5592,142025.0
2023-11-03 15:25:00,27.18,27.2,27.13,27.15,181785.0,26.5592,26.5787,26.5103,26.5298,181785.0
2023-11-03 15:30:00,27.14,27.14,27.07,27.11,265697.0,26.5201,26.5201,26.4517,26.4908,265697.0
2023-11-03 15:35:00,27.11,27.17,27.07,27.08,281692.0,26.4908,26.5494,26.4517,26.4614,281692.0
2023-11-03 15:40:00,27.08,27.11,27.06,27.1,400379.0,26.4614,26.4908,26.4419,26.481,400379.0
2023-11-03 15:45:00,27.1,27.12,26.98,26.99,328999.0,26.481,26.5005,26.3637,26.3735,328999.0
2023-11-03 15:50:00,26.98,27.01,26.9,26.93,267123.0,26.3637,26.393,26.2856,26.3149,267123.0
2023-11-03 15:55:00,26.93,26.97,26.87,26.92,392447.0,26.3149,26.354,26.2562,26.3051,392447.0
2023-11-06 09:30:00,26.94,27.08,26.6,26.62,694998.0,26.3246,26.4614,25.9924,26.0119,694998.0
2023-11-06 09:35:00,26.63,26.64,26.44,26.45,533396.0,26.0217,26.0315,25.8361,25.8458,533396.0
2023-11-06 09:40:00,26.45,26.46,26.27,26.3,674088.0,25.8458,25.8556,25.6699,25.6993,674088.0
2023-11-06 09:45:00,26.31,26.44,26.22,26.37,370015.0,25.709,25.8361,25.6211,25.7677,370015.0
2023-11-06 09:50:00,26.38,26.45,26.2,26.22,465757.0,25.7774,25.8458,25.6015,25.6211,465757.0
2023-11-06 09:55:00,26.23,26.28,26.15,26.28,287152.0,25.6309,25.6797,25.5527,25.6797,287152.0
2023-11-06 10:00:00,26.27,26.36,26.22,26.31,368051.0,25.6699,25.7579,25.6211,25.709,368051.0
2023-11-06 10:05:00,26.32,26.33,26.18,26.22,219692.0,25.7188,25.7286,25.582,25.6211,219692.0
2023-11-06 10:10:00,26.22,26.22,26.02,26.03,415910.0,25.6211,25.6211,25.4257,25.4354,415910.0
2023-11-06 10:15:00,26.02,26.11,25.93,26.1,527610.0,25.4257,25.5136,25.3377,25.5038,527610.0
2023-11-06 10:20:00,26.1,26.22,26.06,26.1,362430.0,25.5038,25.6211,25.4647,25.5038,362430.0
2023-11-06 10:25:00,26.11,26.12,26.02,26.04,215747.0,25.5136,25.5234,25.4257,25.4452,215747.0
2023-11-06 10:30:00,26.04,26.11,25.98,26.09,290883.0,25.4452,25.5136,25.3866,25.4941,290883.0
2023-11-06 10:35:00,26.08,26.19,26.06,26.19,317489.0,25.4843,25.5918,25.4647,25.5918,317489.0
2023-11-06 10:40:00,26.19,26.25,26.12,26.15,391417.0,25.5918,25.6504,25.5234,25.5527,391417.0
2023-11-06 10:45:00,26.14,26.14,26.06,26.08,244346.0,25.5429,25.5429,25.4647,25.4843,244346.0
2023-11-06 10:50:00,26.09,26.15,26.05,26.11,216634.0,25.4941,25.5527,25.455,25.5136,216634.0
2023-11-06 10:55:00,26.11,26.13,26.01,26.05,134785.0,25.5136,25.5331,25.4159,25.455,134785.0
2023-11-06 11:00:00,26.06,26.07,25.95,26.01,177858.0,25.4647,25.4745,25.3573,25.4159,177858.0
2023-11-06 11:05:00,26.01,26.18,26.01,26.15,117590.0,25.4159,25.582,25.4159,25.5527,117590.0
2023-11-06 11:10:00,26.14,26.15,26.05,26.05,121703.0,25.5429,25.5527,25.455,25.455,121703.0
2023-11-06 11:15:00,26.05,26.11,26.02,26.09,75726.0,25.455,25.5136,25.4257,25.4941,75726.0
2023-11-06 11:20:00,26.09,26.09,25.9,25.93,237826.0,25.4941,25.4941,25.3084,25.3377,237826.0
2023-11-06 11:25:00,25.94,26.06,25.94,26.0,143634.0,25.3475,25.4647,25.3475,25.4061,143634.0
2023-11-06 11:30:00,26.0,26.0,25.93,25.96,86144.0,25.4061,25.4061,25.3377,25.367,86144.0
2023-11-06 11:35:00,25.96,26.04,25.95,26.0,72562.0,25.367,25.4452,25.3573,25.4061,72562.0
2023-11-06 11:40:00,26.0,26.02,25.94,25.96,100071.0,25.4061,25.4257,25.3475,25.367,100071.0
2023-11-06 11:45:00,25.96,25.99,25.9,25.95,93566.0,25.367,25.3963,25.3084,25.3573,93566.0
2023-11-06 11:50:00,25.95,26.02,25.95,26.01,72119.0,25.3573,25.4257,25.3573,25.4159,72119.0
2023-11-06 11:55:00,26.01,26.14,26.01,26.12,79306.0,25.4159,25.5429,25.4159,25.5234,79306.0
2023-11-06 12:00:00,26.12,26.16,26.01,26.02,186929.0,25.5234,25.5625,25.4159,25.4257,186929.0
2023-11-06 12:05:00,26.03,26.04,25.98,26.02,88662.0,25.4354,25.4452,25.3866,25.4257,88662.0
2023-11-06 12:10:00,26.02,26.05,25.99,26.03,78513.0,25.4257,25.455,25.3963,25.4354,78513.0
2023-11-06 12:15:00,26.04,26.09,26.03,26.06,74273.0,25.4452,25.4941,25.4354,25.4647,74273.0
2023-11-06 12:20:00,26.07,26.07,25.95,26.0,120967.0,25.4745,25.4745,25.3573,25.4061,120967.0
2023-11-06 12:25:00,25.99,25.99,25.92,25.97,215992.0,25.3963,25.3963,25.3279,25.3768,215992.0
2023-11-06 12:30:00,25.96,26.0,25.95,25.98,57072.0,25.367,25.4061,25.3573,25.3866,57072.0
2023-11-06 12:35:00,25.98,25.99,25.9,25.98,91877.0,25.3866,25.3963,25.3084,25.3866,91877.0
2023-11-06 12:40:00,25.97,25.99,25.92,25.96,46038.0,25.3768,25.3963,25.3279,25.367,46038.0
2023-11-06 12:45:00,25.96,25.99,25.92,25.92,248092.0,25.367,25.3963,25.3279,25.3279,248092.0
2023-11-06 12:50:00,25.93,25.94,25.84,25.86,154615.0,25.3377,25.3475,25.2498,25.2693,154615.0
2023-11-06 12:55:00,25.87,25.95,25.86,25.93,62208.0,25.2791,25.3573,25.2693,25.3377,62208.0
2023-11-06 13:00:00,25.93,25.94,25.81,25.86,111388.0,25.3377,25.3475,25.2205,25.2693,111388.0
2023-11-06 13:05:00,25.86,25.88,25.82,25.83,55705.0,25.2693,25.2889,25.2302,25.24,55705.0
2023-11-06 13:10:00,25.82,25.83,25.75,25.77,121681.0,25.2302,25.24,25.1618,25.1814,121681.0
2023-11-06 13:15:00,25.77,25.78,25.61,25.62,232084.0,25.1814,25.1911,25.025,25.0348,232084.0
2023-11-06 13:20:00,25.61,25.65,25.5,25.64,494662.0,25.025,25.0641,24.9175,25.0543,494662.0
2023-11-06 13:25:00,25.65,25.66,25.62,25.65,124681.0,25.0641,25.0739,25.0348,25.0641,124681.0
2023-11-06 13:30:00,25.66,25.72,25.61,25.7,79841.0,25.0739,25.1325,25.025,25.113,79841.0
2023-11-06 13:35:00,25.71,25.81,25.69,25.75,110701.0,25.1227,25.2205,25.1032,25.1618,110701.0
2023-11-06 13:40:00,25.75,25.8,25.73,25.79,84438.0,25.1618,25.2107,25.1423,25.2009,84438.0
2023-11-06 13:45:00,25.79,25.81,25.71,25.75,81869.0,25.2009,25.2205,25.1227,25.1618,81869.0
2023-11-06 13:50:00,25.75,25.75,25.67,25.68,63569.0,25.1618,25.1618,25.0836,25.0934,63569.0
2023-11-06 13:55:00,25.68,25.79,25.68,25.77,82614.0,25.0934,25.2009,25.0934,25.1814,82614.0
2023-11-06 14:00:00,25.78,25.82,25.7,25.78,76361.0,25.1911,25.2302,25.113,25.1911,76361.0
2023-11-06 14:05:00,25.77,25.77,25.63,25.65,195215.0,25.1814,25.1814,25.0446,25.0641,195215.0
2023-11-06 14:10:00,25.65,25.68,25.61,25.65,98362.0,25.0641,25.0934,25.025,25.0641,98362.0
2023-11-06 14:15:00,25.65,25.71,25.64,25.7,103105.0,25.0641,25.1227,25.0543,25.113,103105.0
2023-11-06 14:20:00,25.7,25.73,25.67,25.69,78520.0,25.113,25.1423,25.0836,25.1032,78520.0
2023-11-06 14:25:00,25.69,25.74,25.66,25.71,48843.0,25.1032,25.1521,25.0739,25.1227,48843.0
2023-11-06 14:30:00,25.71,25.79,25.7,25.79,107873.0,25.1227,25.2009,25.113,25.2009,107873.0
2023-11-06 14:35:00,25.79,25.8,25.73,25.78,133500.0,25.2009,25.2107,25.1423,25.1911,133500.0
2023-11-06 14:40:00,25.78,25.93,25.76,25.88,227537.0,25.1911,25.3377,25.1716,25.2889,227537.0
2023-11-06 14:45:00,25.89,25.92,25.87,25.88,167652.0,25.2986,25.3279,25.2791,25.2889,167652.0
2023-11-06 14:50:00,25.88,25.93,25.87,25.93,95473.0,25.2889,25.3377,25.2791,25.3377,95473.0
2023-11-06 14:55:00,25.92,25.96,25.91,25.96,310381.0,25.3279,25.367,25.3182,25.367,310381.0
2023-11-06 15:00:00,25.95,25.99,25.93,25.98,116847.0,25.3573,25.3963,25.3377,25.3866,116847.0
2023-11-06 15:05:00,25.99,25.99,25.91,25.92,193364.0,25.3963,25.3963,25.3182,25.3279,193364.0
2023-11-06 15:10:00,25.93,25.98,25.9,25.91,75919.0,25.3377,25.3866,25.3084,25.3182,75919.0
2023-11-06 15:15:00,25.91,25.98,25.9,25.96,61839.0,25.3182,25.3866,25.3084,25.367,61839.0
2023-11-06 15:20:00,25.96,25.96,25.87,25.91,58566.0,25.367,25.367,25.2791,25.3182,58566.0
2023-11-06 15:25:00,25.91,25.91,25.84,25.91,73178.0,25.3182,25.3182,25.2498,25.3182,73178.0
2023-11-06 15:30:00,25.91,25.95,25.86,25.92,73153.0,25.3182,25.3573,25.2693,25.3279,73153.0
2023-11-06 15:35:00,25.93,25.93,25.85,25.92,80093.0,25.3377,25.3377,25.2595,25.3279,80093.0
2023-11-06 15:40:00,25.91,25.93,25.83,25.83,62914.0,25.3182,25.3377,25.24,25.24,62914.0
2023-11-06 15:45:00,25.82,25.87,25.8,25.83,84327.0,25.2302,25.2791,25.2107,25.24,84327.0
2023-11-06 15:50:00,25.82,25.88,25.8,25.84,200006.0,25.2302,25.2889,25.2107,25.2498,200006.0
2023-11-06 15:55:00,25.83,25.96,25.82,25.96,264876.0,25.24,25.367,25.2302,25.367,264876.0
2023-11-07 09:30:00,25.57,25.61,25.33,25.37,814639.0,24.9859,25.025,24.7514,24.7905,814639.0
2023-11-07 09:35:00,25.37,25.42,25.18,25.18,603263.0,24.7905,24.8394,24.6048,24.6048,603263.0
2023-11-07 09:40:00,25.18,25.34,25.13,25.33,785352.0,24.6048,24.7612,24.556,24.7514,785352.0
2023-11-07 09:45:00,25.32,25.4,25.25,25.27,594173.0,24.7416,24.8198,24.6732,24.6928,594173.0
2023-11-07 09:50:00,25.27,25.57,25.25,25.56,369478.0,24.6928,24.9859,24.6732,24.9762,369478.0
2023-11-07 09:55:00,25.57,25.67,25.52,25.66,383439.0,24.9859,25.0836,24.9371,25.0739,383439.0
2023-11-07 10:00:00,25.65,25.86,25.64,25.71,465962.0,25.0641,25.2693,25.0543,25.1227,465962.0
2023-11-07 10:05:00,25.71,25.71,25.55,25.56,239235.0,25.1227,25.1227,24.9664,24.9762,239235.0
2023-11-07 10:10:00,25.56,25.7,25.51,25.7,346844.0,24.9762,25.113,24.9273,25.113,346844.0
2023-11-07 10:15:00,25.69,25.72,25.6,25.7,222640.0,25.1032,25.1325,25.0152,25.113,222640.0
2023-11-07 10:20:00,25.69,25.76,25.66,25.75,357482.0,25.1032,25.1716,25.0739,25.1618,357482.0
2023-11-07 10:25:00,25.75,25.89,25.73,25.79,267463.0,25.1618,25.2986,25.1423,25.2009,267463.0
2023-11-07 10:30:00,25.78,25.85,25.72,25.84,175626.0,25.1911,25.2595,25.1325,25.2498,175626.0
2023-11-07 10:35:00,25.83,25.94,25.82,25.93,202076.0,25.24,25.3475,25.2302,25.3377,202076.0
2023-11-07 10:40:00,25.94,25.96,25.89,25.95,206002.0,25.3475,25.367,25.2986,25.3573,206002.0
2023-11-07 10:45:00,25.95,26.0,25.87,25.99,278915.0,25.3573,25.4061,25.2791,25.3963,278915.0
2023-11-07 10:50:00,25.98,26.01,25.91,25.91,188716.0,25.3866,25.4159,25.3182,25.3182,188716.0
2023-11-07 10:55:00,25.92,25.95,25.78,25.85,318643.0,25.3279,25.3573,25.1911,25.2595,318643.0
2023-11-07 11:00:00,25.86,25.86,25.74,25.77,158079.0,25.2693,25.2693,25.1521,25.1814,158079.0
2023-11-07 11:05:00,25.77,25.79,25.7,25.72,104125.0,25.1814,25.2009,25.113,25.1325,104125.0
2023-11-07 11:10:00,25.72,25.79,25.71,25.78,110167.0,25.1325,25.2009,25.1227,25.1911,110167.0
2023-11-07 11:15:00,25.79,25.84,25.76,25.76,104120.0,25.2009,25.2498,25.1716,25.1716,104120.0
2023-11-07 11:20:00,25.75,25.8,25.73,25.77,68343.0,25.1618,25.2107,25.1423,25.1814,68343.0
2023-11-07 11:25:00,25.78,25.79,25.66,25.71,159931.0,25.1911,25.2009,25.0739,25.1227,159931.0
2023-11-07 11:30:00,25.71,25.81,25.69,25.8,77595.0,25.1227,25.2205,25.1032,25.2107,77595.0
2023-11-07 11:35:00,25.81,25.84,25.74,25.76,87466.0,25.2205,25.2498,25.1521,25.1716,87466.0
2023-11-07 11:40:00,25.76,25.8,25.72,25.73,100213.0,25.1716,25.2107,25.1325,25.1423,100213.0
2023-11-07 11:45:00,25.74,25.76,25.66,25.67,110870.0,25.1521,25.1716,25.0739,25.0836,110870.0
2023-11-07 11:50:00,25.66,25.71,25.64,25.68,141718.0,25.0739,25.1227,25.0543,25.0934,141718.0
2023-11-07 11:55:00,25.69,25.76,25.68,25.71,63029.0,25.1032,25.1716,25.0934,25.1227,63029.0
2023-11-07 12:00:00,25.72,25.72,25.58,25.6,114505.0,25.1325,25.1325,24.9957,25.0152,114505.0
2023-11-07 12:05:00,25.6,25.64,25.54,25.6,127654.0,25.0152,25.0543,24.9566,25.0152,127654.0
2023-11-07 12:10:00,25.59,25.6,25.54,25.55,62057.0,25.0055,25.0152,24.9566,24.9664,62057.0
2023-11-07 12:15:00,25.55,25.58,25.48,25.53,170734.0,24.9664,24.9957,24.898,24.9468,170734.0
2023-11-07 12:20:00,25.53,25.53,25.47,25.53,242961.0,24.9468,24.9468,24.8882,24.9468,242961.0
2023-11-07 12:25:00,25.53,25.56,25.48,25.5,122536.0,24.9468,24.9762,24.898,24.9175,122536.0
2023-11-07 12:30:00,25.49,25.53,25.37,25.5,272856.0,24.9078,24.9468,24.7905,24.9175,272856.0
2023-11-07 12:35:00,25.49,25.49,25.43,25.45,103583.0,24.9078,24.9078,24.8491,24.8687,103583.0
2023-11-07 12:40:00,25.45,25.47,25.41,25.44,54253.0,24.8687,24.8882,24.8296,24.8589,54253.0
2023-11-07 12:45:00,25.43,25.52,25.4,25.42,147748.0,24.8491,24.9371,24.8198,24.8394,147748.0
2023-11-07 12:50:00,25.42,25.43,25.36,25.4,199480.0,24.8394,24.8491,24.7807,24.8198,199480.0
2023-11-07 12:55:00,25.39,25.51,25.37,25.51,95691.0,24.81,24.9273,24.7905,24.9273,95691.0
2023-11-07 13:00:00,25.51,25.58,25.47,25.5,138457.0,24.9273,24.9957,24.8882,24.9175,138457.0
2023-11-07 13:05:00,25.51,25.61,25.47,25.6,156237.0,24.9273,25.025,24.8882,25.0152,156237.0
2023-11-07 13:10:00,25.6,25.61,25.56,25.59,89438.0,25.0152,25.025,24.9762,25.0055,89438.0
2023-11-07 13:15:00,25.58,25.62,25.55,25.62,162760.0,24.9957,25.0348,24.9664,25.0348,162760.0
2023-11-07 13:20:00,25.62,25.64,25.54,25.6,104766.0,25.0348,25.0543,24.9566,25.0152,104766.0
2023-11-07 13:25:00,25.6,25.62,25.55,25.55,56142.0,25.0152,25.0348,24.9664,24.9664,56142.0
2023-11-07 13:30:00,25.54,25.61,25.54,25.58,40733.0,24.9566,25.025,24.9566,24.9957,40733.0
2023-11-07 13:35:00,25.57,25.66,25.56,25.66,55379.0,24.9859,25.0739,24.9762,25.0739,55379.0
2023-11-07 13:40:00,25.66,25.66,25.59,25.62,51991.0,25.0739,25.0739,25.0055,25.0348,51991.0
2023-11-07 13:45:00,25.61,25.72,25.61,25.68,126777.0,25.025,25.1325,25.025,25.0934,126777.0
2023-11-07 13:50:00,25.68,25.71,25.64,25.65,129978.0,25.0934,25.1227,25.0543,25.0641,129978.0
2023-11-07 13:55:00,25.65,25.66,25.57,25.62,75840.0,25.0641,25.0739,24.9859,25.0348,75840.0
2023-11-07 14:00:00,25.63,25.74,25.63,25.73,105571.0,25.0446,25.1521,25.0446,25.1423,105571.0
2023-11-07 14:05:00,25.72,25.73,25.63,25.66,72487.0,25.1325,25.1423,25.0446,25.0739,72487.0
2023-11-07 14:10:00,25.66,25.68,25.62,25.62,52502.0,25.0739,25.0934,25.0348,25.0348,52502.0
2023-11-07 14:15:00,25.63,25.67,25.62,25.66,39002.0,25.0446,25.0836,25.0348,25.0739,39002.0
2023-11-07 14:20:00,25.65,25.69,25.65,25.67,47885.0,25.0641,25.1032,25.0641,25.0836,47885.0
2023-11-07 14:25:00,25.66,25.66,25.62,25.64,102009.0,25.0739,25.0739,25.0348,25.0543,102009.0
2023-11-07 14:30:00,25.64,25.67,25.63,25.66,66620.0,25.0543,25.0836,25.0446,25.0739,66620.0
2023-11-07 14:35:00,25.66,25.68,25.62,25.63,52645.0,25.0739,25.0934,25.0348,25.0446,52645.0
2023-11-07 14:40:00,25.63,25.66,25.6,25.61,37009.0,25.0446,25.0739,25.0152,25.025,37009.0
2023-11-07 14:45:00,25.61,25.71,25.6,25.65,55517.0,25.025,25.1227,25.0152,25.0641,55517.0
2023-11-07 14:50:00,25.65,25.68,25.63,25.67,50024.0,25.0641,25.0934,25.0446,25.0836,50024.0
2023-11-07 14:55:00,25.66,25.71,25.66,25.69,55698.0,25.0739,25.1227,25.0739,25.1032,55698.0
2023-11-07 15:00:00,25.69,25.79,25.68,25.74,107005.0,25.1032,25.2009,25.0934,25.1521,107005.0
2023-11-07 15:05:00,25.75,25.76,25.71,25.73,67810.0,25.1618,25.1716,25.1227,25.1423,67810.0
2023-11-07 15:10:00,25.74,25.76,25.65,25.75,128889.0,25.1521,25.1716,25.0641,25.1618,128889.0
2023-11-07 15:15:00,25.75,25.75,25.69,25.7,44125.0,25.1618,25.1618,25.1032,25.113,44125.0
2023-11-07 15:20:00,25.69,25.75,25.66,25.71,129585.0,25.1032,25.1618,25.0739,25.1227,129585.0
2023-11-07 15:25:00,25.71,25.76,25.7,25.74,32214.0,25.1227,25.1716,25.113,25.1521,32214.0
2023-11-07 15:30:00,25.74,25.76,25.71,25.73,70946.0,25.1521,25.1716,25.1227,25.1423,70946.0
2023-11-07 15:35:00,25.73,25.81,25.72,25.79,107839.0,25.1423,25.2205,25.1325,25.2009,107839.0
2023-11-07 15:40:00,25.78,25.84,25.78,25.83,118506.0,25.1911,25.2498,25.1911,25.24,118506.0
2023-11-07 15:45:00,25.83,25.9,25.8,25.82,179835.0,25.24,25.3084,25.2107,25.2302,179835.0
2023-11-07 15:50:00,25.82,25.82,25.68,25.69,319996.0,25.2302,25.2302,25.0934,25.1032,319996.0
2023-11-07 15:55:00,25.69,25.72,25.63,25.7,385844.0,25.1032,25.1325,25.0446,25.113,385844.0
2023-11-08 09:30:00,25.62,25.63,25.23,25.27,794997.0,25.0348,25.0446,24.6537,24.6928,794997.0
2023-11-08 09:35:00,25.27,25.44,25.21,25.41,560918.0,24.6928,24.8589,24.6342,24.8296,560918.0
2023-11-08 09:40:00,25.41,25.69,25.37,25.65,553897.0,24.8296,25.1032,24.7905,25.0641,553897.0
2023-11-08 09:45:00,25.65,25.66,25.48,25.58,453089.0,25.0641,25.0739,24.898,24.9957,453089.0
2023-11-08 09:50:00,25.59,25.83,25.55,25.73,493827.0,25.0055,25.24,24.9664,25.1423,493827.0
2023-11-08 09:55:00,25.74,25.74,25.55,25.62,217112.0,25.1521,25.1521,24.9664,25.0348,217112.0
2023-11-08 10:00:00,25.62,25.62,25.35,25.38,414486.0,25.0348,25.0348,24.771,24.8003,414486.0
2023-11-08 10:05:00,25.38,25.42,25.29,25.41,308422.0,24.8003,24.8394,24.7123,24.8296,308422.0
2023-11-08 10:10:00,25.41,25.44,25.21,25.23,271818.0,24.8296,24.8589,24.6342,24.6537,271818.0
2023-11-08 10:15:00,25.23,25.25,25.15,25.17,417432.0,24.6537,24.6732,24.5755,24.5951,417432.0
2023-11-08 10:20:00,25.16,25.17,25.02,25.12,405996.0,24.5853,24.5951,24.4485,24.5462,405996.0
2023-11-08 10:25:00,25.12,25.13,24.95,24.97,312740.0,24.5462,24.556,24.3801,24.3996,312740.0
2023-11-08 10:30:00,24.97,25.04,24.91,24.97,369429.0,24.3996,24.468,24.341,24.3996,369429.0
2023-11-08 10:35:00,24.96,24.98,24.87,24.88,230871.0,24.3899,24.4094,24.3019,24.3117,230871.0
2023-11-08 10:40:00,24.88,24.95,24.86,24.88,278483.0,24.3117,24.3801,24.2922,24.3117,278483.0
2023-11-08 10:45:00,24.87,24.89,24.8,24.89,212635.0,24.3019,24.3215,24.2335,24.3215,212635.0
2023-11-08 10:50:00,24.88,24.88,24.8,24.81,134315.0,24.3117,24.3117,24.2335,24.2433,134315.0
2023-11-08 10:55:00,24.8,24.84,24.78,24.79,205304.0,24.2335,24.2726,24.214,24.2238,205304.0
2023-11-08 11:00:00,24.79,24.82,24.77,24.78,129799.0,24.2238,24.2531,24.2042,24.214,129799.0
2023-11-08 11:05:00,24.79,24.8,24.65,24.67,333110.0,24.2238,24.2335,24.0869,24.1065,333110.0
2023-11-08 11:10:00,24.67,24.85,24.66,24.83,334898.0,24.1065,24.2824,24.0967,24.2628,334898.0
2023-11-08 11:15:00,24.82,24.9,24.82,24.87,386656.0,24.2531,24.3312,24.2531,24.3019,386656.0
2023-11-08 11:20:00,24.86,24.87,24.76,24.79,228501.0,24.2922,24.3019,24.1944,24.2238,228501.0
2023-11-08 11:25:00,24.78,24.84,24.73,24.83,135636.0,24.214,24.2726,24.1651,24.2628,135636.0
2023-11-08 11:30:00,24.82,24.9,24.77,24.85,396085.0,24.2531,24.3312,24.2042,24.2824,396085.0
2023-11-08 11:35:00,24.86,24.94,24.81,24.83,275375.0,24.2922,24.3703,24.2433,24.2628,275375.0
2023-11-08 11:40:00,24.83,24.93,24.81,24.92,202991.0,24.2628,24.3606,24.2433,24.3508,202991.0
2023-11-08 11:45:00,24.92,24.99,24.9,24.95,208608.0,24.3508,24.4192,24.3312,24.3801,208608.0
2023-11-08 11:50:00,24.95,24.95,24.85,24.89,267579.0,24.3801,24.3801,24.2824,24.3215,267579.0
2023-11-08 11:55:00,24.88,24.89,24.81,24.84,94513.0,24.3117,24.3215,24.2433,24.2726,94513.0
2023-11-08 12:00:00,24.84,24.86,24.76,24.8,221960.0,24.2726,24.2922,24.1944,24.2335,221960.0
2023-11-08 12:05:00,24.79,24.8,24.61,24.67,444463.0,24.2238,24.2335,24.0479,24.1065,444463.0
2023-11-08 12:10:00,24.67,24.79,24.65,24.75,184677.0,24.1065,24.2238,24.0869,24.1847,184677.0
2023-11-08 12:15:00,24.74,24.8,24.7,24.71,83514.0,24.1749,24.2335,24.1358,24.1456,83514.0
2023-11-08 12:20:00,24.72,24.77,24.67,24.7,93359.0,24.1553,24.2042,24.1065,24.1358,93359.0
2023-11-08 12:25:00,24.68,24.7,24.63,24.67,96808.0,24.1163,24.1358,24.0674,24.1065,96808.0
2023-11-08 12:30:00,24.66,24.67,24.59,24.6,160019.0,24.0967,24.1065,24.0283,24.0381,160019.0
2023-11-08 12:35:00,24.6,24.68,24.56,24.66,187726.0,24.0381,24.1163,23.999,24.0967,187726.0
2023-11-08 12:40:00,24.66,24.69,24.59,24.68,119609.0,24.0967,24.126,24.0283,24.1163,119609.0
2023-11-08 12:45:00,24.69,24.72,24.66,24.71,139934.0,24.126,24.1553,24.0967,24.1456,139934.0
2023-11-08 12:50:00,24.7,24.7,24.65,24.66,55207.0,24.1358,24.1358,24.0869,24.0967,55207.0
2023-11-08 12:55:00,24.65,24.68,24.62,24.68,49629.0,24.0869,24.1163,24.0576,24.1163,49629.0
2023-11-08 13:00:00,24.68,24.82,24.64,24.8,266448.0,24.1163,24.2531,24.0772,24.2335,266448.0
2023-11-08 13:05:00,24.8,24.9,24.78,24.82,217751.0,24.2335,24.3312,24.214,24.2531,217751.0
2023-11-08 13:10:00,24.81,24.82,24.7,24.71,121527.0,24.2433,24.2531,24.1358,24.1456,121527.0
2023-11-08 13:15:00,24.71,24.73,24.67,24.67,107016.0,24.1456,24.1651,24.1065,24.1065,107016.0
2023-11-08 13:20:00,24.67,24.77,24.63,24.74,287805.0,24.1065,24.2042,24.0674,24.1749,287805.0
2023-11-08 13:25:00,24.75,24.81,24.72,24.8,93333.0,24.1847,24.2433,24.1553,24.2335,93333.0
2023-11-08 13:30:00,24.8,24.84,24.79,24.82,114501.0,24.2335,24.2726,24.2238,24.2531,114501.0
2023-11-08 13:35:00,24.81,24.88,24.8,24.85,95948.0,24.2433,24.3117,24.2335,24.2824,95948.0
2023-11-08 13:40:00,24.85,24.89,24.84,24.89,67413.0,24.2824,24.3215,24.2726,24.3215,67413.0
2023-11-08 13:45:00,24.89,24.91,24.84,24.86,377651.0,24.3215,24.341,24.2726,24.2922,377651.0
2023-11-08 13:50:00,24.86,24.88,24.82,24.83,166260.0,24.2922,24.3117,24.2531,24.2628,166260.0
2023-11-08 13:55:00,24.83,24.84,24.81,24.84,99299.0,24.2628,24.2726,24.2433,24.2726,99299.0
2023-11-08 14:00:00,24.84,24.94,24.82,24.9,156926.0,24.2726,24.3703,24.2531,24.3312,156926.0
2023-11-08 14:05:00,24.89,24.95,24.89,24.91,236826.0,24.3215,24.3801,24.3215,24.341,236826.0
2023-11-08 14:10:00,24.92,24.92,24.83,24.85,140116.0,24.3508,24.3508,24.2628,24.2824,140116.0
2023-11-08 14:15:00,24.85,24.91,24.85,24.85,124177.0,24.2824,24.341,24.2824,24.2824,124177.0
2023-11-08 14:20:00,24.85,24.87,24.84,24.84,117275.0,24.2824,24.3019,24.2726,24.2726,117275.0
2023-11-08 14:25:00,24.83,24.87,24.82,24.86,49817.0,24.2628,24.3019,24.2531,24.2922,49817.0
2023-11-08 14:30:00,24.87,24.92,24.81,24.82,103014.0,24.3019,24.3508,24.2433,24.2531,103014.0
2023-11-08 14:35:00,24.81,24.87,24.79,24.86,139797.0,24.2433,24.3019,24.2238,24.2922,139797.0
2023-11-08 14:40:00,24.87,24.87,24.8,24.85,48879.0,24.3019,24.3019,24.2335,24.2824,48879.0
2023-11-08 14:45:00,24.86,24.88,24.85,24.86,39843.0,24.2922,24.3117,24.2824,24.2922,39843.0
2023-11-08 14:50:00,24.86,24.88,24.83,24.88,36505.0,24.2922,24.3117,24.2628,24.3117,36505.0
2023-11-08 14:55:00,24.88,24.89,24.8,24.82,51235.0,24.3117,24.3215,24.2335,24.2531,51235.0
2023-11-08 15:00:00,24.82,24.87,24.81,24.86,40786.0,24.2531,24.3019,24.2433,24.2922,40786.0
2023-11-08 15:05:00,24.87,24.87,24.8,24.82,83635.0,24.3019,24.3019,24.2335,24.2531,83635.0
2023-11-08 15:10:00,24.81,24.83,24.75,24.83,207939.0,24.2433,24.2628,24.1847,24.2628,207939.0
2023-11-08 15:15:00,24.82,24.83,24.75,24.77,86409.0,24.2531,24.2628,24.1847,24.2042,86409.0
2023-11-08 15:20:00,24.77,24.78,24.74,24.77,46466.0,24.2042,24.214,24.1749,24.2042,46466.0
2023-11-08 15:25:00,24.76,24.81,24.73,24.75,81698.0,24.1944,24.2433,24.1651,24.1847,81698.0
2023-11-08 15:30:00,24.74,24.74,24.65,24.66,102848.0,24.1749,24.1749,24.0869,24.0967,102848.0
2023-11-08 15:35:00,24.66,24.75,24.65,24.73,69760.0,24.0967,24.1847,24.0869,24.1651,69760.0
2023-11-08 15:40:00,24.73,24.87,24.72,24.81,266493.0,24.1651,24.3019,24.1553,24.2433,266493.0
2023-11-08 15:45:00,24.8,24.82,24.75,24.75,143634.0,24.2335,24.2531,24.1847,24.1847,143634.0
2023-11-08 15:50:00,24.75,24.88,24.75,24.81,286975.0,24.1847,24.3117,24.1847,24.2433,286975.0
2023-11-08 15:55:00,24.82,24.85,24.79,24.83,350744.0,24.2531,24.2824,24.2238,24.2628,350744.0
2023-11-09 09:30:00,25.3,25.3,24.95,25.03,993879.0,24.7221,24.7221,24.3801,24.4583,993879.0
2023-11-09 09:35:00,25.03,25.04,24.87,24.88,711366.0,24.4583,24.468,24.3019,24.3117,711366.0
2023-11-09 09:40:00,24.87,25.21,24.84,25.21,784796.0,24.3019,24.6342,24.2726,24.6342,784796.0
2023-11-09 09:45:00,25.21,25.31,24.9,24.96,738154.0,24.6342,24.7319,24.3312,24.3899,738154.0
2023-11-09 09:50:00,24.97,25.17,24.91,25.05,519348.0,24.3996,24.5951,24.341,24.4778,519348.0
2023-11-09 09:55:00,25.04,25.2,24.97,25.18,467351.0,24.468,24.6244,24.3996,24.6048,467351.0
2023-11-09 10:00:00,25.18,25.28,25.01,25.1,360759.0,24.6048,24.7026,24.4387,24.5267,360759.0
2023-11-09 10:05:00,25.11,25.11,24.82,24.94,610061.0,24.5364,24.5364,24.2531,24.3703,610061.0
2023-11-09 10:10:00,24.95,24.97,24.86,24.94,156903.0,24.3801,24.3996,24.2922,24.3703,156903.0
2023-11-09 10:15:00,24.96,25.01,24.86,24.87,272566.0,24.3899,24.4387,24.2922,24.3019,272566.0
2023-11-09 10:20:00,24.86,24.91,24.8,24.83,310316.0,24.2922,24.341,24.2335,24.2628,310316.0
2023-11-09 10:25:00,24.82,24.82,24.67,24.75,369264.0,24.2531,24.2531,24.1065,24.1847,369264.0
2023-11-09 10:30:00,24.75,24.76,24.62,24.64,259703.0,24.1847,24.1944,24.0576,24.0772,259703.0
2023-11-09 10:35:00,24.64,24.69,24.6,24.63,226909.0,24.0772,24.126,24.0381,24.0674,226909.0
2023-11-09 10:40:00,24.61,24.69,24.54,24.67,331670.0,24.0479,24.126,23.9795,24.1065,331670.0
2023-11-09 10:45:00,24.66,24.68,24.55,24.61,221243.0,24.0967,24.1163,23.9892,24.0479,221243.0
2023-11-09 10:50:00,24.61,24.8,24.61,24.72,396554.0,24.0479,24.2335,24.0479,24.1553,396554.0
2023-11-09 10:55:00,24.71,24.77,24.68,24.73,187215.0,24.1456,24.2042,24.1163,24.1651,187215.0
2023-11-09 11:00:00,24.72,24.78,24.66,24.69,106621.0,24.1553,24.214,24.0967,24.126,106621.0
2023-11-09 11:05:00,24.68,24.8,24.66,24.76,161847.0,24.1163,24.2335,24.0967,24.1944,161847.0
2023-11-09 11:10:00,24.77,24.77,24.69,24.71,126482.0,24.2042,24.2042,24.126,24.1456,126482.0
2023-11-09 11:15:00,24.71,24.81,24.71,24.73,272388.0,24.1456,24.2433,24.1456,24.1651,272388.0
2023-11-09 11:20:00,24.74,24.76,24.68,24.73,118495.0,24.1749,24.1944,24.1163,24.1651,118495.0
2023-11-09 11:25:00,24.73,24.77,24.71,24.71,81126.0,24.1651,24.2042,24.1456,24.1456,81126.0
2023-11-09 11:30:00,24.71,24.78,24.68,24.72,116926.0,24.1456,24.214,24.1163,24.1553,116926.0
2023-11-09 11:35:00,24.73,24.75,24.63,24.7,142256.0,24.1651,24.1847,24.0674,24.1358,142256.0
2023-11-09 11:40:00,24.7,24.71,24.64,24.68,154514.0,24.1358,24.1456,24.0772,24.1163,154514.0
2023-11-09 11:45:00,24.68,24.82,24.68,24.78,358755.0,24.1163,24.2531,24.1163,24.214,358755.0
2023-11-09 11:50:00,24.77,24.83,24.72,24.79,147407.0,24.2042,24.2628,24.1553,24.2238,147407.0
2023-11-09 11:55:00,24.79,24.82,24.69,24.77,315068.0,24.2238,24.2531,24.126,24.2042,315068.0
2023-11-09 12:00:00,24.77,24.94,24.73,24.93,144276.0,24.2042,24.3703,24.1651,24.3606,144276.0
2023-11-09 12:05:00,24.93,24.93,24.86,24.88,140861.0,24.3606,24.3606,24.2922,24.3117,140861.0
2023-11-09 12:10:00,24.89,24.89,24.74,24.76,189893.0,24.3215,24.3215,24.1749,24.1944,189893.0
2023-11-09 12:15:00,24.77,24.77,24.7,24.71,74657.0,24.2042,24.2042,24.1358,24.1456,74657.0
2023-11-09 12:20:00,24.72,24.79,24.69,24.76,119589.0,24.1553,24.2238,24.126,24.1944,119589.0
2023-11-09 12:25:00,24.74,24.75,24.67,24.68,89923.0,24.1749,24.1847,24.1065,24.1163,89923.0
2023-11-09 12:30:00,24.68,24.78,24.67,24.73,74204.0,24.1163,24.214,24.1065,24.1651,74204.0
2023-11-09 12:35:00,24.73,24.8,24.69,24.69,76675.0,24.1651,24.2335,24.126,24.126,76675.0
2023-11-09 12:40:00,24.7,24.75,24.7,24.73,100078.0,24.1358,24.1847,24.1358,24.1651,100078.0
2023-11-09 12:45:00,24.73,24.8,24.72,24.79,71828.0,24.1651,24.2335,24.1553,24.2238,71828.0
2023-11-09 12:50:00,24.79,24.83,24.75,24.76,128838.0,24.2238,24.2628,24.1847,24.1944,128838.0
2023-11-09 12:55:00,24.75,24.79,24.72,24.73,37019.0,24.1847,24.2238,24.1553,24.1651,37019.0
2023-11-09 13:00:00,24.75,24.76,24.25,24.36,636219.0,24.1847,24.1944,23.6961,23.8036,636219.0
2023-11-09 13:05:00,24.37,24.41,24.15,24.2,604022.0,23.8133,23.8524,23.5984,23.6472,604022.0
2023-11-09 13:10:00,24.2,24.57,24.17,24.55,485623.0,23.6472,24.0088,23.6179,23.9892,485623.0
2023-11-09 13:15:00,24.55,24.55,24.34,24.35,442280.0,23.9892,23.9892,23.784,23.7938,442280.0
2023-11-09 13:20:00,24.35,24.43,24.31,24.39,194804.0,23.7938,23.872,23.7547,23.8329,194804.0
2023-11-09 13:25:00,24.39,24.42,24.34,24.35,116502.0,23.8329,23.8622,23.784,23.7938,116502.0
2023-11-09 13:30:00,24.35,24.35,24.24,24.27,237408.0,23.7938,23.7938,23.6863,23.7156,237408.0
2023-11-09 13:35:00,24.27,24.31,24.2,24.2,189760.0,23.7156,23.7547,23.6472,23.6472,189760.0
2023-11-09 13:40:00,24.2,24.21,24.08,24.14,352517.0,23.6472,23.657,23.53,23.5886,352517.0
2023-11-09 13:45:00,24.15,24.19,24.08,24.12,141196.0,23.5984,23.6375,23.53,23.5691,141196.0
2023-11-09 13:50:00,24.12,24.15,24.04,24.05,168729.0,23.5691,23.5984,23.4909,23.5007,168729.0
2023-11-09 13:55:00,24.05,24.13,24.0,24.05,277302.0,23.5007,23.5788,23.4518,23.5007,277302.0
2023-11-09 14:00:00,24.04,24.04,23.85,23.87,591604.0,23.4909,23.4909,23.3052,23.3248,591604.0
2023-11-09 14:05:00,23.87,23.94,23.77,23.92,426101.0,23.3248,23.3932,23.227,23.3736,426101.0
2023-11-09 14:10:00,23.92,23.95,23.82,23.86,161445.0,23.3736,23.4029,23.2759,23.315,161445.0
2023-11-09 14:15:00,23.85,23.86,23.73,23.78,333164.0,23.3052,23.315,23.188,23.2368,333164.0
2023-11-09 14:20:00,23.78,23.93,23.77,23.92,585640.0,23.2368,23.3834,23.227,23.3736,585640.0
2023-11-09 14:25:00,23.92,24.0,23.88,23.91,336430.0,23.3736,23.4518,23.3345,23.3639,336430.0
2023-11-09 14:30:00,23.9,23.99,23.87,23.88,252688.0,23.3541,23.442,23.3248,23.3345,252688.0
2023-11-09 14:35:00,23.88,23.89,23.73,23.81,263872.0,23.3345,23.3443,23.188,23.2661,263872.0
2023-11-09 14:40:00,23.8,23.8,23.64,23.66,311708.0,23.2564,23.2564,23.1,23.1196,311708.0
2023-11-09 14:45:00,23.66,23.77,23.66,23.75,247676.0,23.1196,23.227,23.1196,23.2075,247676.0
2023-11-09 14:50:00,23.74,23.74,23.64,23.66,114189.0,23.1977,23.1977,23.1,23.1196,114189.0
2023-11-09 14:55:00,23.65,23.69,23.63,23.65,207116.0,23.1098,23.1489,23.0902,23.1098,207116.0
2023-11-09 15:00:00,23.64,23.71,23.58,23.7,225044.0,23.1,23.1684,23.0414,23.1586,225044.0
2023-11-09 15:05:00,23.69,23.75,23.66,23.74,143918.0,23.1489,23.2075,23.1196,23.1977,143918.0
2023-11-09 15:10:00,23.73,23.76,23.69,23.74,174134.0,23.188,23.2173,23.1489,23.1977,174134.0
2023-11-09 15:15:00,23.74,23.77,23.7,23.73,133891.0,23.1977,23.227,23.1586,23.188,133891.0
2023-11-09 15:20:00,23.72,23.74,23.65,23.68,146259.0,23.1782,23.1977,23.1098,23.1391,146259.0
2023-11-09 15:25:00,23.68,23.72,23.64,23.65,141752.0,23.1391,23.1782,23.1,23.1098,141752.0
2023-11-09 15:30:00,23.65,23.69,23.58,23.63,163232.0,23.1098,23.1489,23.0414,23.0902,163232.0
2023-11-09 15:35:00,23.62,23.63,23.53,23.54,151692.0,23.0805,23.0902,22.9925,23.0023,151692.0
2023-11-09 15:40:00,23.54,23.59,23.53,23.55,157106.0,23.0023,23.0512,22.9925,23.0121,157106.0
2023-11-09 15:45:00,23.55,23.64,23.53,23.59,210893.0,23.0121,23.1,22.9925,23.0512,210893.0
2023-11-09 15:50:00,23.59,23.68,23.59,23.62,360494.0,23.0512,23.1391,23.0512,23.0805,360494.0
2023-11-09 15:55:00,23.61,23.69,23.6,23.67,400020.0,23.0707,23.1489,23.0609,23.1293,400020.0
2023-11-10 09:30:00,24.02,24.05,23.68,23.69,805082.0,23.4713,23.5007,23.1391,23.1489,805082.0
2023-11-10 09:35:00,23.69,23.86,23.62,23.86,706507.0,23.1489,23.315,23.0805,23.315,706507.0
2023-11-10 09:40:00,23.86,24.09,23.82,24.09,747328.0,23.315,23.5397,23.2759,23.5397,747328.0
2023-11-10 09:45:00,24.09,24.19,24.02,24.12,601549.0,23.5397,23.6375,23.4713,23.5691,601549.0
2023-11-10 09:50:00,24.12,24.14,23.9,24.05,581019.0,23.5691,23.5886,23.3541,23.5007,581019.0
2023-11-10 09:55:00,24.05,24.05,23.92,23.99,325027.0,23.5007,23.5007,23.3736,23.442,325027.0
2023-11-10 10:00:00,23.99,24.0,23.81,23.89,830885.0,23.442,23.4518,23.2661,23.3443,830885.0
2023-11-10 10:05:00,23.89,23.91,23.74,23.75,220860.0,23.3443,23.3639,23.1977,23.2075,220860.0
2023-11-10 10:10:00,23.75,23.87,23.7,23.74,179481.0,23.2075,23.3248,23.1586,23.1977,179481.0
2023-11-10 10:15:00,23.73,23.76,23.64,23.72,286341.0,23.188,23.2173,23.1,23.1782,286341.0
2023-11-10 10:20:00,23.71,23.86,23.7,23.72,216997.0,23.1684,23.315,23.1586,23.1782,216997.0
2023-11-10 10:25:00,23.72,23.73,23.59,23.63,255105.0,23.1782,23.188,23.0512,23.0902,255105.0
2023-11-10 10:30:00,23.63,23.67,23.57,23.58,252545.0,23.0902,23.1293,23.0316,23.0414,252545.0
2023-11-10 10:35:00,23.58,23.64,23.52,23.53,253136.0,23.0414,23.1,22.9828,22.9925,253136.0
2023-11-10 10:40:00,23.53,23.54,23.43,23.5,399918.0,22.9925,23.0023,22.8948,22.9632,399918.0
2023-11-10 10:45:00,23.5,23.65,23.44,23.57,288853.0,22.9632,23.1098,22.9046,23.0316,288853.0
2023-11-10 10:50:00,23.57,23.61,23.49,23.52,122087.0,23.0316,23.0707,22.9534,22.9828,122087.0
2023-11-10 10:55:00,23.52,23.55,23.46,23.54,104666.0,22.9828,23.0121,22.9241,23.0023,104666.0
2023-11-10 11:00:00,23.53,23.65,23.51,23.65,285629.0,22.9925,23.1098,22.973,23.1098,285629.0
2023-11-10 11:05:00,23.65,23.78,23.64,23.72,435892.0,23.1098,23.2368,23.1,23.1782,435892.0
2023-11-10 11:10:00,23.73,23.76,23.67,23.75,147582.0,23.188,23.2173,23.1293,23.2075,147582.0
2023-11-10 11:15:00,23.75,23.84,23.75,23.77,452428.0,23.2075,23.2954,23.2075,23.227,452428.0
2023-11-10 11:20:00,23.76,23.79,23.74,23.77,94966.0,23.2173,23.2466,23.1977,23.227,94966.0
2023-11-10 11:25:00,23.77,23.83,23.71,23.75,181616.0,23.227,23.2857,23.1684,23.2075,181616.0
2023-11-10 11:30:00,23.74,23.76,23.68,23.69,128927.0,23.1977,23.2173,23.1391,23.1489,128927.0
2023-11-10 11:35:00,23.68,23.71,23.6,23.66,164323.0,23.1391,23.1684,23.0609,23.1196,164323.0
2023-11-10 11:40:00,23.65,23.79,23.65,23.75,120836.0,23.1098,23.2466,23.1098,23.2075,120836.0
2023-11-10 11:45:00,23.75,23.75,23.68,23.7,78403.0,23.2075,23.2075,23.1391,23.1586,78403.0
2023-11-10 11:50:00,23.69,23.77,23.68,23.74,68126.0,23.1489,23.227,23.1391,23.1977,68126.0
2023-11-10 11:55:00,23.75,23.76,23.71,23.74,37739.0,23.2075,23.2173,23.1684,23.1977,37739.0
2023-11-10 12:00:00,23.73,23.86,23.72,23.83,250580.0,23.188,23.315,23.1782,23.2857,250580.0
2023-11-10 12:05:00,23.83,23.9,23.81,23.87,135014.0,23.2857,23.3541,23.2661,23.3248,135014.0
2023-11-10 12:10:00,23.87,23.89,23.8,23.81,105931.0,23.3248,23.3443,23.2564,23.2661,105931.0
2023-11-10 12:15:00,23.82,23.85,23.8,23.84,79766.0,23.2759,23.3052,23.2564,23.2954,79766.0
2023-11-10 12:20:00,23.84,23.88,23.81,23.83,123885.0,23.2954,23.3345,23.2661,23.2857,123885.0
2023-11-10 12:25:00,23.83,23.86,23.81,23.84,46541.0,23.2857,23.315,23.2661,23.2954,46541.0
2023-11-10 12:30:00,23.84,23.98,23.83,23.97,258187.0,23.2954,23.4323,23.2857,23.4225,258187.0
2023-11-10 12:35:00,23.96,24.08,23.96,24.08,369101.0,23.4127,23.53,23.4127,23.53,369101.0
2023-11-10 12:40:00,24.07,24.07,24.03,24.06,257937.0,23.5202,23.5202,23.4811,23.5104,257937.0
2023-11-10 12:45:00,24.05,24.1,24.02,24.08,234745.0,23.5007,23.5495,23.4713,23.53,234745.0
2023-11-10 12:50:00,24.09,24.24,24.06,24.23,336490.0,23.5397,23.6863,23.5104,23.6765,336490.0
2023-11-10 12:55:00,24.24,24.25,24.13,24.19,277442.0,23.6863,23.6961,23.5788,23.6375,277442.0
2023-11-10 13:00:00,24.18,24.26,24.15,24.26,183159.0,23.6277,23.7059,23.5984,23.7059,183159.0
2023-11-10 13:05:00,24.25,24.25,24.16,24.18,248004.0,23.6961,23.6961,23.6081,23.6277,248004.0
2023-11-10 13:10:00,24.18,24.2,24.12,24.17,154230.0,23.6277,23.6472,23.5691,23.6179,154230.0
2023-11-10 13:15:00,24.17,24.18,24.12,24.17,109500.0,23.6179,23.6277,23.5691,23.6179,109500.0
2023-11-10 13:20:00,24.17,24.32,24.17,24.32,235803.0,23.6179,23.7645,23.6179,23.7645,235803.0
2023-11-10 13:25:00,24.32,24.48,24.32,24.39,478997.0,23.7645,23.9208,23.7645,23.8329,478997.0
2023-11-10 13:30:00,24.4,24.47,24.39,24.43,246362.0,23.8427,23.9111,23.8329,23.872,246362.0
2023-11-10 13:35:00,24.43,24.47,24.39,24.42,210994.0,23.872,23.9111,23.8329,23.8622,210994.0
2023-11-10 13:40:00,24.43,24.49,24.42,24.44,126461.0,23.872,23.9306,23.8622,23.8817,126461.0
2023-11-10 13:45:00,24.43,24.48,24.41,24.45,119297.0,23.872,23.9208,23.8524,23.8915,119297.0
2023-11-10 13:50:00,24.44,24.46,24.35,24.38,149549.0,23.8817,23.9013,23.7938,23.8231,149549.0
2023-11-10 13:55:00,24.37,24.44,24.34,24.41,191670.0,23.8133,23.8817,23.784,23.8524,191670.0
2023-11-10 14:00:00,24.41,24.46,24.4,24.43,97822.0,23.8524,23.9013,23.8427,23.872,97822.0
2023-11-10 14:05:00,24.43,24.46,24.4,24.46,80876.0,23.872,23.9013,23.8427,23.9013,80876.0
2023-11-10 14:10:00,24.46,24.64,24.46,24.61,416162.0,23.9013,24.0772,23.9013,24.0479,416162.0
2023-11-10 14:15:00,24.61,24.65,24.56,24.56,204054.0,24.0479,24.0869,23.999,23.999,204054.0
2023-11-10 14:20:00,24.56,24.66,24.55,24.62,182679.0,23.999,24.0967,23.9892,24.0576,182679.0
2023-11-10 14:25:00,24.61,24.62,24.58,24.62,157557.0,24.0479,24.0576,24.0185,24.0576,157557.0
2023-11-10 14:30:00,24.61,24.62,24.52,24.54,121225.0,24.0479,24.0576,23.9599,23.9795,121225.0
2023-11-10 14:35:00,24.56,24.58,24.53,24.55,45723.0,23.999,24.0185,23.9697,23.9892,45723.0
2023-11-10 14:40:00,24.55,24.58,24.54,24.56,57580.0,23.9892,24.0185,23.9795,23.999,57580.0
2023-11-10 14:45:00,24.55,24.58,24.54,24.56,59191.0,23.9892,24.0185,23.9795,23.999,59191.0
2023-11-10 14:50:00,24.57,24.62,24.54,24.58,112731.0,24.0088,24.0576,23.9795,24.0185,112731.0
2023-11-10 14:55:00,24.58,24.58,24.51,24.52,86616.0,24.0185,24.0185,23.9501,23.9599,86616.0
2023-11-10 15:00:00,24.53,24.56,24.5,24.52,168707.0,23.9697,23.999,23.9404,23.9599,168707.0
2023-11-10 15:05:00,24.52,24.55,24.49,24.53,179361.0,23.9599,23.9892,23.9306,23.9697,179361.0
2023-11-10 15:10:00,24.52,24.53,24.48,24.48,101842.0,23.9599,23.9697,23.9208,23.9208,101842.0
2023-11-10 15:15:00,24.48,24.53,24.39,24.53,348579.0,23.9208,23.9697,23.8329,23.9697,348579.0
2023-11-10 15:20:00,24.53,24.53,24.46,24.48,72884.0,23.9697,23.9697,23.9013,23.9208,72884.0
2023-11-10 15:25:00,24.48,24.56,24.46,24.54,130428.0,23.9208,23.999,23.9013,23.9795,130428.0
2023-11-10 15:30:00,24.54,24.55,24.49,24.53,217245.0,23.9795,23.9892,23.9306,23.9697,217245.0
2023-11-10 15:35:00,24.53,24.54,24.47,24.48,155551.0,23.9697,23.9795,23.9111,23.9208,155551.0
2023-11-10 15:40:00,24.47,24.52,24.46,24.48,137278.0,23.9111,23.9599,23.9013,23.9208,137278.0
2023-11-10 15:45:00,24.48,24.49,24.41,24.41,223162.0,23.9208,23.9306,23.8524,23.8524,223162.0
2023-11-10 15:50:00,24.42,24.5,24.39,24.39,388802.0,23.8622,23.9404,23.8329,23.8329,388802.0
2023-11-10 15:55:00,24.4,24.44,24.38,24.43,438869.0,23.8427,23.8817,23.8231,23.872,438869.0
2023-11-13 09:30:00,24.02,24.19,23.85,23.85,940580.0,23.4713,23.6375,23.3052,23.3052,940580.0
2023-11-13 09:35:00,23.85,23.92,23.76,23.92,647087.0,23.3052,23.3736,23.2173,23.3736,647087.0
2023-11-13 09:40:00,23.91,23.97,23.83,23.89,411903.0,23.3639,23.4225,23.2857,23.3443,411903.0
2023-11-13 09:45:00,23.89,23.97,23.84,23.96,289446.0,23.3443,23.4225,23.2954,23.4127,289446.0
2023-11-13 09:50:00,23.96,24.1,23.91,23.92,361833.0,23.4127,23.5495,23.3639,23.3736,361833.0
2023-11-13 09:55:00,23.93,23.93,23.8,23.84,239520.0,23.3834,23.3834,23.2564,23.2954,239520.0
2023-11-13 10:00:00,23.83,23.88,23.74,23.86,426860.0,23.2857,23.3345,23.1977,23.315,426860.0
2023-11-13 10:05:00,23.87,23.88,23.74,23.82,222082.0,23.3248,23.3345,23.1977,23.2759,222082.0
2023-11-13 10:10:00,23.81,23.91,23.71,23.91,362430.0,23.2661,23.3639,23.1684,23.3639,362430.0
2023-11-13 10:15:00,23.9,23.97,23.8,23.97,230585.0,23.3541,23.4225,23.2564,23.4225,230585.0
2023-11-13 10:20:00,23.97,23.99,23.89,23.89,173710.0,23.4225,23.442,23.3443,23.3443,173710.0
2023-11-13 10:25:00,23.89,23.96,23.85,23.93,148658.0,23.3443,23.4127,23.3052,23.3834,148658.0
2023-11-13 10:30:00,23.93,23.98,23.86,23.95,263270.0,23.3834,23.4323,23.315,23.4029,263270.0
2023-11-13 10:35:00,23.95,23.98,23.88,23.89,186383.0,23.4029,23.4323,23.3345,23.3443,186383.0
2023-11-13 10:40:00,23.88,23.99,23.88,23.93,173973.0,23.3345,23.442,23.3345,23.3834,173973.0
2023-11-13 10:45:00,23.92,23.97,23.89,23.94,175999.0,23.3736,23.4225,23.3443,23.3932,175999.0
2023-11-13 10:50:00,23.94,24.15,23.93,24.12,282660.0,23.3932,23.5984,23.3834,23.5691,282660.0
2023-11-13 10:55:00,24.1,24.13,24.05,24.11,257070.0,23.5495,23.5788,23.5007,23.5593,257070.0
2023-11-13 11:00:00,24.11,24.2,24.11,24.15,347739.0,23.5593,23.6472,23.5593,23.5984,347739.0
2023-11-13 11:05:00,24.15,24.2,24.11,24.16,202003.0,23.5984,23.6472,23.5593,23.6081,202003.0
2023-11-13 11:10:00,24.15,24.22,24.11,24.22,144976.0,23.5984,23.6668,23.5593,23.6668,144976.0
2023-11-13 11:15:00,24.21,24.27,24.13,24.24,363664.0,23.657,23.7156,23.5788,23.6863,363664.0
2023-11-13 11:20:00,24.24,24.3,24.2,24.3,137101.0,23.6863,23.7449,23.6472,23.7449,137101.0
2023-11-13 11:25:00,24.29,24.45,24.28,24.44,366051.0,23.7352,23.8915,23.7254,23.8817,366051.0
2023-11-13 11:30:00,24.43,24.51,24.38,24.51,258887.0,23.872,23.9501,23.8231,23.9501,258887.0
2023-11-13 11:35:00,24.51,24.51,24.4,24.43,207029.0,23.9501,23.9501,23.8427,23.872,207029.0
2023-11-13 11:40:00,24.44,24.58,24.43,24.55,294910.0,23.8817,24.0185,23.872,23.9892,294910.0
2023-11-13 11:45:00,24.55,24.69,24.54,24.65,444039.0,23.9892,24.126,23.9795,24.0869,444039.0
2023-11-13 11:50:00,24.64,24.67,24.58,24.63,182345.0,24.0772,24.1065,24.0185,24.0674,182345.0
2023-11-13 11:55:00,24.63,24.63,24.55,24.56,198946.0,24.0674,24.0674,23.9892,23.999,198946.0
2023-11-13 12:00:00,24.56,24.6,24.52,24.54,126353.0,23.999,24.0381,23.9599,23.9795,126353.0
2023-11-13 12:05:00,24.53,24.55,24.47,24.49,152701.0,23.9697,23.9892,23.9111,23.9306,152701.0
2023-11-13 12:10:00,24.49,24.55,24.41,24.5,314278.0,23.9306,23.9892,23.8524,23.9404,314278.0
2023-11-13 12:15:00,24.49,24.5,24.44,24.46,87236.0,23.9306,23.9404,23.8817,23.9013,87236.0
2023-11-13 12:20:00,24.45,24.57,24.42,24.56,211224.0,23.8915,24.0088,23.8622,23.999,211224.0
2023-11-13 12:25:00,24.56,24.57,24.48,24.49,177772.0,23.999,24.0088,23.9208,23.9306,177772.0
2023-11-13 12:30:00,24.5,24.51,24.41,24.47,175961.0,23.9404,23.9501,23.8524,23.9111,175961.0
2023-11-13 12:35:00,24.46,24.49,24.43,24.46,139351.0,23.9013,23.9306,23.872,23.9013,139351.0
2023-11-13 12:40:00,24.46,24.48,24.43,24.44,38521.0,23.9013,23.9208,23.872,23.8817,38521.0
2023-11-13 12:45:00,24.43,24.43,24.34,24.36,208236.0,23.872,23.872,23.784,23.8036,208236.0
2023-11-13 12:50:00,24.35,24.43,24.35,24.4,101505.0,23.7938,23.872,23.7938,23.8427,101505.0
2023-11-13 12:55:00,24.39,24.46,24.38,24.46,77749.0,23.8329,23.9013,23.8231,23.9013,77749.0
2023-11-13 13:00:00,24.46,24.5,24.44,24.47,94218.0,23.9013,23.9404,23.8817,23.9111,94218.0
2023-11-13 13:05:00,24.47,24.48,24.37,24.39,119751.0,23.9111,23.9208,23.8133,23.8329,119751.0
2023-11-13 13:10:00,24.4,24.45,24.39,24.43,39783.0,23.8427,23.8915,23.8329,23.872,39783.0
2023-11-13 13:15:00,24.43,24.47,24.42,24.45,77068.0,23.872,23.9111,23.8622,23.8915,77068.0
2023-11-13 13:20:00,24.45,24.45,24.35,24.44,118836.0,23.8915,23.8915,23.7938,23.8817,118836.0
2023-11-13 13:25:00,24.45,24.45,24.38,24.38,54278.0,23.8915,23.8915,23.8231,23.8231,54278.0
2023-11-13 13:30:00,24.38,24.4,24.33,24.37,187025.0,23.8231,23.8427,23.7743,23.8133,187025.0
2023-11-13 13:35:00,24.38,24.45,24.38,24.43,61714.0,23.8231,23.8915,23.8231,23.872,61714.0
2023-11-13 13:40:00,24.43,24.54,24.41,24.53,110570.0,23.872,23.9795,23.8524,23.9697,110570.0
2023-11-13 13:45:00,24.53,24.59,24.53,24.56,103975.0,23.9697,24.0283,23.9697,23.999,103975.0
2023-11-13 13:50:00,24.55,24.58,24.45,24.45,95705.0,23.9892,24.0185,23.8915,23.8915,95705.0
2023-11-13 13:55:00,24.46,24.47,24.43,24.44,36008.0,23.9013,23.9111,23.872,23.8817,36008.0
2023-11-13 14:00:00,24.46,24.5,24.44,24.47,61570.0,23.9013,23.9404,23.8817,23.9111,61570.0
2023-11-13 14:05:00,24.47,24.48,24.42,24.47,83234.0,23.9111,23.9208,23.8622,23.9111,83234.0
2023-11-13 14:10:00,24.46,24.48,24.44,24.44,82041.0,23.9013,23.9208,23.8817,23.8817,82041.0
2023-11-13 14:15:00,24.43,24.43,24.37,24.41,92172.0,23.872,23.872,23.8133,23.8524,92172.0
2023-11-13 14:20:00,24.4,24.42,24.37,24.41,70282.0,23.8427,23.8622,23.8133,23.8524,70282.0
2023-11-13 14:25:00,24.42,24.45,24.41,24.44,57753.0,23.8622,23.8915,23.8524,23.8817,57753.0
2023-11-13 14:30:00,24.44,24.47,24.43,24.45,135277.0,23.8817,23.9111,23.872,23.8915,135277.0
2023-11-13 14:35:00,24.45,24.52,24.45,24.48,107930.0,23.8915,23.9599,23.8915,23.9208,107930.0
2023-11-13 14:40:00,24.47,24.5,24.46,24.46,35082.0,23.9111,23.9404,23.9013,23.9013,35082.0
2023-11-13 14:45:00,24.47,24.5,24.47,24.47,42590.0,23.9111,23.9404,23.9111,23.9111,42590.0
2023-11-13 14:50:00,24.48,24.48,24.41,24.44,104484.0,23.9208,23.9208,23.8524,23.8817,104484.0
2023-11-13 14:55:00,24.44,24.47,24.43,24.46,38018.0,23.8817,23.9111,23.872,23.9013,38018.0
2023-11-13 15:00:00,24.46,24.5,24.45,24.49,101000.0,23.9013,23.9404,23.8915,23.9306,101000.0
2023-11-13 15:05:00,24.49,24.49,24.43,24.47,62541.0,23.9306,23.9306,23.872,23.9111,62541.0
2023-11-13 15:10:00,24.47,24.51,24.45,24.5,85036.0,23.9111,23.9501,23.8915,23.9404,85036.0
2023-11-13 15:15:00,24.49,24.51,24.47,24.49,70115.0,23.9306,23.9501,23.9111,23.9306,70115.0
2023-11-13 15:20:00,24.5,24.54,24.48,24.54,87899.0,23.9404,23.9795,23.9208,23.9795,87899.0
2023-11-13 15:25:00,24.53,24.54,24.47,24.49,91693.0,23.9697,23.9795,23.9111,23.9306,91693.0
2023-11-13 15:30:00,24.49,24.54,24.47,24.49,160906.0,23.9306,23.9795,23.9111,23.9306,160906.0
2023-11-13 15:35:00,24.5,24.54,24.49,24.52,352968.0,23.9404,23.9795,23.9306,23.9599,352968.0
2023-11-13 15:40:00,24.52,24.53,24.49,24.51,148995.0,23.9599,23.9697,23.9306,23.9501,148995.0
2023-11-13 15:45:00,24.51,24.56,24.5,24.54,162130.0,23.9501,23.999,23.9404,23.9795,162130.0
2023-11-13 15:50:00,24.54,24.55,24.42,24.49,309400.0,23.9795,23.9892,23.8622,23.9306,309400.0
2023-11-13 15:55:00,24.49,24.49,24.42,24.43,310383.0,23.9306,23.9306,23.8622,23.872,310383.0
2023-11-14 09:30:00,26.59,26.97,26.59,26.96,2196478.0,25.9826,26.354,25.9826,26.3442,2196478.0
2023-11-14 09:35:00,26.97,27.04,26.82,26.96,1448564.0,26.354,26.4224,26.2074,26.3442,1448564.0
2023-11-14 09:40:00,26.96,27.13,26.94,27.05,1036116.0,26.3442,26.5103,26.3246,26.4321,1036116.0
2023-11-14 09:45:00,27.06,27.4,27.06,27.2,1055808.0,26.4419,26.7741,26.4419,26.5787,1055808.0
2023-11-14 09:50:00,27.19,27.33,27.08,27.26,759403.0,26.5689,26.7057,26.4614,26.6373,759403.0
2023-11-14 09:55:00,27.26,27.32,27.21,27.28,513591.0,26.6373,26.696,26.5885,26.6569,513591.0
2023-11-14 10:00:00,27.28,27.54,27.24,27.48,799740.0,26.6569,26.9109,26.6178,26.8523,799740.0
2023-11-14 10:05:00,27.48,27.53,27.18,27.3,531081.0,26.8523,26.9012,26.5592,26.6764,531081.0
2023-11-14 10:10:00,27.31,27.37,27.21,27.22,330751.0,26.6862,26.7448,26.5885,26.5982,330751.0
2023-11-14 10:15:00,27.23,27.31,27.15,27.28,397119.0,26.608,26.6862,26.5298,26.6569,397119.0
2023-11-14 10:20:00,27.29,27.58,27.25,27.51,789339.0,26.6666,26.95,26.6276,26.8816,789339.0
2023-11-14 10:25:00,27.5,27.65,27.47,27.61,330698.0,26.8718,27.0184,26.8425,26.9793,330698.0
2023-11-14 10:30:00,27.62,27.7,27.54,27.69,366620.0,26.9891,27.0673,26.9109,27.0575,366620.0
2023-11-14 10:35:00,27.69,27.8,27.64,27.8,440788.0,27.0575,27.165,27.0087,27.165,440788.0
2023-11-14 10:40:00,27.8,27.83,27.73,27.78,290741.0,27.165,27.1943,27.0966,27.1455,290741.0
2023-11-14 10:45:00,27.79,27.95,27.79,27.85,458863.0,27.1552,27.3116,27.1552,27.2139,458863.0
2023-11-14 10:50:00,27.84,27.93,27.79,27.92,226260.0,27.2041,27.292,27.1552,27.2823,226260.0
2023-11-14 10:55:00,27.92,27.96,27.83,27.86,193261.0,27.2823,27.3213,27.1943,27.2236,193261.0
2023-11-14 11:00:00,27.85,27.94,27.84,27.94,199756.0,27.2139,27.3018,27.2041,27.3018,199756.0
2023-11-14 11:05:00,27.93,27.94,27.86,27.91,178617.0,27.292,27.3018,27.2236,27.2725,178617.0
2023-11-14 11:10:00,27.9,28.05,27.9,28.03,437304.0,27.2627,27.4093,27.2627,27.3897,437304.0
2023-11-14 11:15:00,28.02,28.09,27.98,28.05,617996.0,27.38,27.4484,27.3409,27.4093,617996.0
2023-11-14 11:20:00,28.05,28.16,28.02,28.15,302776.0,27.4093,27.5168,27.38,27.507,302776.0
2023-11-14 11:25:00,28.16,28.2,28.08,28.12,561281.0,27.5168,27.5559,27.4386,27.4777,561281.0
2023-11-14 11:30:00,28.12,28.19,28.08,28.19,186859.0,27.4777,27.5461,27.4386,27.5461,186859.0
2023-11-14 11:35:00,28.19,28.27,28.07,28.08,351628.0,27.5461,27.6243,27.4288,27.4386,351628.0
2023-11-14 11:40:00,28.08,28.13,28.05,28.09,304905.0,27.4386,27.4875,27.4093,27.4484,304905.0
2023-11-14 11:45:00,28.1,28.18,28.03,28.07,310259.0,27.4581,27.5363,27.3897,27.4288,310259.0
2023-11-14 11:50:00,28.07,28.08,27.91,27.97,343588.0,27.4288,27.4386,27.2725,27.3311,343588.0
2023-11-14 11:55:00,27.96,27.96,27.79,27.82,525610.0,27.3213,27.3213,27.1552,27.1845,525610.0
2023-11-14 12:00:00,27.82,27.88,27.79,27.83,171851.0,27.1845,27.2432,27.1552,27.1943,171851.0
2023-11-14 12:05:00,27.82,27.83,27.66,27.69,425825.0,27.1845,27.1943,27.0282,27.0575,425825.0
2023-11-14 12:10:00,27.69,27.76,27.69,27.71,353773.0,27.0575,27.1259,27.0575,27.0771,353773.0
2023-11-14 12:15:00,27.71,27.71,27.64,27.67,191054.0,27.0771,27.0771,27.0087,27.038,191054.0
2023-11-14 12:20:00,27.66,27.67,27.59,27.61,243210.0,27.0282,27.038,26.9598,26.9793,243210.0
2023-11-14 12:25:00,27.61,27.73,27.6,27.67,285347.0,26.9793,27.0966,26.9696,27.038,285347.0
2023-11-14 12:30:00,27.67,27.82,27.67,27.79,287461.0,27.038,27.1845,27.038,27.1552,287461.0
2023-11-14 12:35:00,27.79,27.81,27.73,27.8,364570.0,27.1552,27.1748,27.0966,27.165,364570.0
2023-11-14 12:40:00,27.8,27.85,27.74,27.81,238124.0,27.165,27.2139,27.1064,27.1748,238124.0
2023-11-14 12:45:00,27.82,27.89,27.81,27.88,170485.0,27.1845,27.2529,27.1748,27.2432,170485.0
2023-11-14 12:50:00,27.89,27.91,27.84,27.91,126913.0,27.2529,27.2725,27.2041,27.2725,126913.0
2023-11-14 12:55:00,27.9,27.92,27.86,27.9,115838.0,27.2627,27.2823,27.2236,27.2627,115838.0
2023-11-14 13:00:00,27.9,27.94,27.87,27.93,92716.0,27.2627,27.3018,27.2334,27.292,92716.0
2023-11-14 13:05:00,27.93,27.98,27.89,27.96,94145.0,27.292,27.3409,27.2529,27.3213,94145.0
2023-11-14 13:10:00,27.96,27.97,27.93,27.93,122254.0,27.3213,27.3311,27.292,27.292,122254.0
2023-11-14 13:15:00,27.93,27.97,27.9,27.94,101882.0,27.292,27.3311,27.2627,27.3018,101882.0
2023-11-14 13:20:00,27.94,27.95,27.89,27.94,96610.0,27.3018,27.3116,27.2529,27.3018,96610.0
2023-11-14 13:25:00,27.95,28.0,27.94,27.99,113535.0,27.3116,27.3604,27.3018,27.3507,113535.0
2023-11-14 13:30:00,27.99,28.12,27.99,28.03,286571.0,27.3507,27.4777,27.3507,27.3897,286571.0
2023-11-14 13:35:00,28.03,28.08,27.99,28.05,191580.0,27.3897,27.4386,27.3507,27.4093,191580.0
2023-11-14 13:40:00,28.06,28.08,27.97,27.99,117987.0,27.4191,27.4386,27.3311,27.3507,117987.0
2023-11-14 13:45:00,27.99,28.04,27.97,28.04,79284.0,27.3507,27.3995,27.3311,27.3995,79284.0
2023-11-14 13:50:00,28.04,28.05,27.94,27.97,105545.0,27.3995,27.4093,27.3018,27.3311,105545.0
2023-11-14 13:55:00,27.97,28.0,27.9,27.92,176730.0,27.3311,27.3604,27.2627,27.2823,176730.0
2023-11-14 14:00:00,27.91,27.95,27.87,27.9,174149.0,27.2725,27.3116,27.2334,27.2627,174149.0
2023-11-14 14:05:00,27.9,27.93,27.79,27.87,301916.0,27.2627,27.292,27.1552,27.2334,301916.0
2023-11-14 14:10:00,27.86,27.94,27.8,27.93,215874.0,27.2236,27.3018,27.165,27.292,215874.0
2023-11-14 14:15:00,27.94,27.95,27.84,27.86,93156.0,27.3018,27.3116,27.2041,27.2236,93156.0
2023-11-14 14:20:00,27.86,27.86,27.78,27.86,92068.0,27.2236,27.2236,27.1455,27.2236,92068.0
2023-11-14 14:25:00,27.86,27.94,27.85,27.92,123393.0,27.2236,27.3018,27.2139,27.2823,123393.0
2023-11-14 14:30:00,27.92,28.0,27.91,27.98,164327.0,27.2823,27.3604,27.2725,27.3409,164327.0
2023-11-14 14:35:00,27.99,27.99,27.95,27.98,83780.0,27.3507,27.3507,27.3116,27.3409,83780.0
2023-11-14 14:40:00,27.98,28.02,27.96,27.97,151841.0,27.3409,27.38,27.3213,27.3311,151841.0
2023-11-14 14:45:00,27.98,28.01,27.96,28.0,72059.0,27.3409,27.3702,27.3213,27.3604,72059.0
2023-11-14 14:50:00,28.0,28.02,27.97,27.99,133237.0,27.3604,27.38,27.3311,27.3507,133237.0
2023-11-14 14:55:00,28.0,28.04,27.98,28.03,125828.0,27.3604,27.3995,27.3409,27.3897,125828.0
2023-11-14 15:00:00,28.03,28.07,28.0,28.07,149969.0,27.3897,27.4288,27.3604,27.4288,149969.0
2023-11-14 15:05:00,28.07,28.13,28.03,28.11,130376.0,27.4288,27.4875,27.3897,27.4679,130376.0
2023-11-14 15:10:00,28.11,28.18,28.11,28.18,186366.0,27.4679,27.5363,27.4679,27.5363,186366.0
2023-11-14 15:15:00,28.18,28.21,28.16,28.2,198873.0,27.5363,27.5656,27.5168,27.5559,198873.0
2023-11-14 15:20:00,28.19,28.28,28.19,28.21,327819.0,27.5461,27.634,27.5461,27.5656,327819.0
2023-11-14 15:25:00,28.21,28.33,28.16,28.31,305304.0,27.5656,27.6829,27.5168,27.6633,305304.0
2023-11-14 15:30:00,28.31,28.38,28.27,28.35,258094.0,27.6633,27.7317,27.6243,27.7024,258094.0
2023-11-14 15:35:00,28.36,28.42,28.29,28.36,236774.0,27.7122,27.7708,27.6438,27.7122,236774.0
2023-11-14 15:40:00,28.35,28.43,28.33,28.41,228466.0,27.7024,27.7806,27.6829,27.7611,228466.0
2023-11-14 15:45:00,28.41,28.41,28.33,28.33,201220.0,27.7611,27.7611,27.6829,27.6829,201220.0
2023-11-14 15:50:00,28.33,28.41,28.29,28.41,404925.0,27.6829,27.7611,27.6438,27.7611,404925.0
2023-11-14 15:55:00,28.41,28.45,28.34,28.44,666949.0,27.7611,27.8001,27.6927,27.7904,666949.0
2023-11-15 09:30:00,28.43,28.8,28.27,28.8,1649883.0,27.7806,28.1422,27.6243,28.1422,1649883.0
2023-11-15 09:35:00,28.8,29.01,28.74,29.0,1206300.0,28.1422,28.3474,28.0835,28.3376,1206300.0
2023-11-15 09:40:00,29.0,29.03,28.75,28.88,773338.0,28.3376,28.3669,28.0933,28.2203,773338.0
2023-11-15 09:45:00,28.88,29.04,28.8,28.98,496680.0,28.2203,28.3767,28.1422,28.318,496680.0
2023-11-15 09:50:00,28.98,29.05,28.79,28.92,768604.0,28.318,28.3864,28.1324,28.2594,768604.0
2023-11-15 09:55:00,28.92,29.08,28.85,29.05,493023.0,28.2594,28.4158,28.191,28.3864,493023.0
2023-11-15 10:00:00,29.05,29.29,29.05,29.29,1073791.0,28.3864,28.621,28.3864,28.621,1073791.0
2023-11-15 10:05:00,29.28,29.38,29.23,29.32,580172.0,28.6112,28.7089,28.5623,28.6503,580172.0
2023-11-15 10:10:00,29.31,29.53,29.26,29.51,526587.0,28.6405,28.8555,28.5916,28.8359,526587.0
2023-11-15 10:15:00,29.52,29.63,29.45,29.49,785037.0,28.8457,28.9532,28.7773,28.8164,785037.0
2023-11-15 10:20:00,29.5,29.69,29.41,29.67,709311.0,28.8262,29.0118,28.7382,28.9923,709311.0
2023-11-15 10:25:00,29.67,29.73,29.61,29.65,619314.0,28.9923,29.0509,28.9337,28.9727,619314.0
2023-11-15 10:30:00,29.66,29.84,29.65,29.83,632634.0,28.9825,29.1584,28.9727,29.1486,632634.0
2023-11-15 10:35:00,29.84,29.89,29.79,29.87,540368.0,29.1584,29.2073,29.1095,29.1877,540368.0
2023-11-15 10:40:00,29.87,29.9,29.83,29.88,369195.0,29.1877,29.217,29.1486,29.1975,369195.0
2023-11-15 10:45:00,29.88,29.89,29.71,29.74,629495.0,29.1975,29.2073,29.0314,29.0607,629495.0
2023-11-15 10:50:00,29.74,29.81,29.67,29.81,409778.0,29.0607,29.1291,28.9923,29.1291,409778.0
2023-11-15 10:55:00,29.8,29.85,29.72,29.77,416443.0,29.1193,29.1682,29.0411,29.09,416443.0
2023-11-15 11:00:00,29.77,30.02,29.76,29.93,806452.0,29.09,29.3343,29.0802,29.2463,806452.0
2023-11-15 11:05:00,29.92,29.94,29.71,29.83,359536.0,29.2366,29.2561,29.0314,29.1486,359536.0
2023-11-15 11:10:00,29.84,29.88,29.62,29.64,396931.0,29.1584,29.1975,28.9434,28.963,396931.0
2023-11-15 11:15:00,29.64,29.68,29.54,29.62,416237.0,28.963,29.0021,28.8653,28.9434,416237.0
2023-11-15 11:20:00,29.62,29.74,29.57,29.71,296138.0,28.9434,29.0607,28.8946,29.0314,296138.0
2023-11-15 11:25:00,29.71,29.71,29.57,29.62,360489.0,29.0314,29.0314,28.8946,28.9434,360489.0
2023-11-15 11:30:00,29.61,29.61,29.43,29.46,639484.0,28.9337,28.9337,28.7578,28.7871,639484.0
2023-11-15 11:35:00,29.45,29.46,29.12,29.16,1137405.0,28.7773,28.7871,28.4548,28.4939,1137405.0
2023-11-15 11:40:00,29.15,29.15,29.0,29.08,1054301.0,28.4842,28.4842,28.3376,28.4158,1054301.0
2023-11-15 11:45:00,29.08,29.28,29.06,29.25,362997.0,28.4158,28.6112,28.3962,28.5819,362997.0
2023-11-15 11:50:00,29.25,29.28,29.04,29.1,634471.0,28.5819,28.6112,28.3767,28.4353,634471.0
2023-11-15 11:55:00,29.1,29.13,29.03,29.05,251985.0,28.4353,28.4646,28.3669,28.3864,251985.0
2023-11-15 12:00:00,29.05,29.1,28.96,29.04,412564.0,28.3864,28.4353,28.2985,28.3767,412564.0
2023-11-15 12:05:00,29.03,29.12,28.99,29.04,284257.0,28.3669,28.4548,28.3278,28.3767,284257.0
2023-11-15 12:10:00,29.04,29.13,29.0,29.12,309528.0,28.3767,28.4646,28.3376,28.4548,309528.0
2023-11-15 12:15:00,29.13,29.13,29.07,29.12,178772.0,28.4646,28.4646,28.406,28.4548,178772.0
2023-11-15 12:20:00,29.12,29.18,29.06,29.18,221048.0,28.4548,28.5135,28.3962,28.5135,221048.0
2023-11-15 12:25:00,29.17,29.26,29.15,29.25,415666.0,28.5037,28.5916,28.4842,28.5819,415666.0
2023-11-15 12:30:00,29.25,29.26,29.13,29.24,220882.0,28.5819,28.5916,28.4646,28.5721,220882.0
2023-11-15 12:35:00,29.23,29.34,29.22,29.28,378178.0,28.5623,28.6698,28.5526,28.6112,378178.0
2023-11-15 12:40:00,29.28,29.29,29.15,29.19,199088.0,28.6112,28.621,28.4842,28.5232,199088.0
2023-11-15 12:45:00,29.18,29.2,29.11,29.13,160003.0,28.5135,28.533,28.4451,28.4646,160003.0
2023-11-15 12:50:00,29.13,29.13,29.06,29.08,194173.0,28.4646,28.4646,28.3962,28.4158,194173.0
2023-11-15 12:55:00,29.07,29.08,28.96,29.0,245310.0,28.406,28.4158,28.2985,28.3376,245310.0
2023-11-15 13:00:00,28.99,29.03,28.83,28.85,350430.0,28.3278,28.3669,28.1715,28.191,350430.0
2023-11-15 13:05:00,28.86,28.88,28.64,28.72,682882.0,28.2008,28.2203,27.9858,28.064,682882.0
2023-11-15 13:10:00,28.73,28.77,28.52,28.53,585048.0,28.0738,28.1128,27.8685,27.8783,585048.0
2023-11-15 13:15:00,28.53,28.62,28.46,28.61,374672.0,27.8783,27.9663,27.8099,27.9565,374672.0
2023-11-15 13:20:00,28.61,28.73,28.6,28.73,356110.0,27.9565,28.0738,27.9467,28.0738,356110.0
2023-11-15 13:25:00,28.73,28.8,28.69,28.74,276916.0,28.0738,28.1422,28.0347,28.0835,276916.0
2023-11-15 13:30:00,28.74,28.84,28.7,28.83,219666.0,28.0835,28.1812,28.0444,28.1715,219666.0
2023-11-15 13:35:00,28.82,28.88,28.8,28.87,178043.0,28.1617,28.2203,28.1422,28.2106,178043.0
2023-11-15 13:40:00,28.86,28.95,28.86,28.87,178845.0,28.2008,28.2887,28.2008,28.2106,178845.0
2023-11-15 13:45:00,28.88,28.91,28.84,28.89,119555.0,28.2203,28.2496,28.1812,28.2301,119555.0
2023-11-15 13:50:00,28.88,28.91,28.83,28.88,181697.0,28.2203,28.2496,28.1715,28.2203,181697.0
2023-11-15 13:55:00,28.88,28.92,28.85,28.91,198565.0,28.2203,28.2594,28.191,28.2496,198565.0
2023-11-15 14:00:00,28.92,28.98,28.91,28.96,245021.0,28.2594,28.318,28.2496,28.2985,245021.0
2023-11-15 14:05:00,28.96,29.0,28.85,28.86,196380.0,28.2985,28.3376,28.191,28.2008,196380.0
2023-11-15 14:10:00,28.86,28.88,28.82,28.83,96613.0,28.2008,28.2203,28.1617,28.1715,96613.0
2023-11-15 14:15:00,28.83,28.83,28.62,28.65,298460.0,28.1715,28.1715,27.9663,27.9956,298460.0
2023-11-15 14:20:00,28.65,28.69,28.55,28.67,285855.0,27.9956,28.0347,27.8979,28.0151,285855.0
2023-11-15 14:25:00,28.68,28.77,28.67,28.77,216915.0,28.0249,28.1128,28.0151,28.1128,216915.0
2023-11-15 14:30:00,28.77,28.79,28.74,28.77,86236.0,28.1128,28.1324,28.0835,28.1128,86236.0
2023-11-15 14:35:00,28.77,28.78,28.72,28.76,189239.0,28.1128,28.1226,28.064,28.1031,189239.0
2023-11-15 14:40:00,28.76,28.79,28.68,28.7,125453.0,28.1031,28.1324,28.0249,28.0444,125453.0
2023-11-15 14:45:00,28.71,28.71,28.64,28.66,98456.0,28.0542,28.0542,27.9858,28.0054,98456.0
2023-11-15 14:50:00,28.66,28.68,28.62,28.63,106635.0,28.0054,28.0249,27.9663,27.976,106635.0
2023-11-15 14:55:00,28.64,28.68,28.63,28.65,134960.0,27.9858,28.0249,27.976,27.9956,134960.0
2023-11-15 15:00:00,28.65,28.72,28.61,28.63,183846.0,27.9956,28.064,27.9565,27.976,183846.0
2023-11-15 15:05:00,28.62,28.69,28.6,28.67,106702.0,27.9663,28.0347,27.9467,28.0151,106702.0
2023-11-15 15:10:00,28.66,28.75,28.66,28.75,206309.0,28.0054,28.0933,28.0054,28.0933,206309.0
2023-11-15 15:15:00,28.74,28.78,28.69,28.74,100152.0,28.0835,28.1226,28.0347,28.0835,100152.0
2023-11-15 15:20:00,28.74,28.75,28.65,28.68,88350.0,28.0835,28.0933,27.9956,28.0249,88350.0
2023-11-15 15:25:00,28.68,28.71,28.63,28.7,117250.0,28.0249,28.0542,27.976,28.0444,117250.0
2023-11-15 15:30:00,28.7,28.74,28.69,28.71,126742.0,28.0444,28.0835,28.0347,28.0542,126742.0
2023-11-15 15:35:00,28.71,28.74,28.68,28.74,109138.0,28.0542,28.0835,28.0249,28.0835,109138.0
2023-11-15 15:40:00,28.73,28.76,28.66,28.67,130366.0,28.0738,28.1031,28.0054,28.0151,130366.0
2023-11-15 15:45:00,28.67,28.69,28.57,28.57,234261.0,28.0151,28.0347,27.9174,27.9174,234261.0
2023-11-15 15:50:00,28.57,28.64,28.54,28.56,334244.0,27.9174,27.9858,27.8881,27.9076,334244.0
2023-11-15 15:55:00,28.56,28.62,28.52,28.61,359889.0,27.9076,27.9663,27.8685,27.9565,359889.0
2023-11-16 09:30:00,28.27,28.51,28.09,28.38,1130242.0,27.6243,27.8588,27.4484,27.7317,1130242.0
2023-11-16 09:35:00,28.38,28.39,28.07,28.28,522195.0,27.7317,27.7415,27.4288,27.634,522195.0
2023-11-16 09:40:00,28.29,28.29,27.98,28.0,489738.0,27.6438,27.6438,27.3409,27.3604,489738.0
2023-11-16 09:45:00,28.01,28.24,28.0,28.06,568280.0,27.3702,27.5949,27.3604,27.4191,568280.0
2023-11-16 09:50:00,28.07,28.08,27.78,27.8,647293.0,27.4288,27.4386,27.1455,27.165,647293.0
2023-11-16 09:55:00,27.81,27.82,27.7,27.7,614411.0,27.1748,27.1845,27.0673,27.0673,614411.0
2023-11-16 10:00:00,27.71,27.77,27.59,27.6,512971.0,27.0771,27.1357,26.9598,26.9696,512971.0
2023-11-16 10:05:00,27.6,27.7,27.45,27.46,464535.0,26.9696,27.0673,26.823,26.8328,464535.0
2023-11-16 10:10:00,27.45,27.49,27.35,27.35,357305.0,26.823,26.8621,26.7253,26.7253,357305.0
2023-11-16 10:15:00,27.35,27.37,27.19,27.2,678692.0,26.7253,26.7448,26.5689,26.5787,678692.0
2023-11-16 10:20:00,27.19,27.4,27.16,27.39,832405.0,26.5689,26.7741,26.5396,26.7644,832405.0
2023-11-16 10:25:00,27.39,27.5,27.37,27.45,369469.0,26.7644,26.8718,26.7448,26.823,369469.0
2023-11-16 10:30:00,27.44,27.57,27.32,27.32,510193.0,26.8132,26.9402,26.696,26.696,510193.0
2023-11-16 10:35:00,27.33,27.34,27.19,27.31,520738.0,26.7057,26.7155,26.5689,26.6862,520738.0
2023-11-16 10:40:00,27.31,27.31,27.06,27.07,669601.0,26.6862,26.6862,26.4419,26.4517,669601.0
2023-11-16 10:45:00,27.08,27.21,27.04,27.2,263144.0,26.4614,26.5885,26.4224,26.5787,263144.0
2023-11-16 10:50:00,27.2,27.22,26.95,26.96,760272.0,26.5787,26.5982,26.3344,26.3442,760272.0
2023-11-16 10:55:00,26.96,27.06,26.93,27.06,306684.0,26.3442,26.4419,26.3149,26.4419,306684.0
2023-11-16 11:00:00,27.05,27.25,27.03,27.21,377672.0,26.4321,26.6276,26.4126,26.5885,377672.0
2023-11-16 11:05:00,27.21,27.34,27.19,27.21,500482.0,26.5885,26.7155,26.5689,26.5885,500482.0
2023-11-16 11:10:00,27.21,27.25,27.13,27.2,286579.0,26.5885,26.6276,26.5103,26.5787,286579.0
2023-11-16 11:15:00,27.2,27.21,27.03,27.07,282329.0,26.5787,26.5885,26.4126,26.4517,282329.0
2023-11-16 11:20:00,27.06,27.09,27.03,27.04,138117.0,26.4419,26.4712,26.4126,26.4224,138117.0
2023-11-16 11:25:00,27.04,27.14,27.02,27.09,247103.0,26.4224,26.5201,26.4028,26.4712,247103.0
2023-11-16 11:30:00,27.09,27.18,27.03,27.16,234369.0,26.4712,26.5592,26.4126,26.5396,234369.0
2023-11-16 11:35:00,27.16,27.16,27.0,27.03,294565.0,26.5396,26.5396,26.3833,26.4126,294565.0
2023-11-16 11:40:00,27.03,27.07,26.84,26.89,374482.0,26.4126,26.4517,26.2269,26.2758,374482.0
2023-11-16 11:45:00,26.88,26.96,26.87,26.92,320427.0,26.266,26.3442,26.2562,26.3051,320427.0
2023-11-16 11:50:00,26.93,26.98,26.86,26.89,181504.0,26.3149,26.3637,26.2465,26.2758,181504.0
2023-11-16 11:55:00,26.89,26.96,26.87,26.95,175392.0,26.2758,26.3442,26.2562,26.3344,175392.0
2023-11-16 12:00:00,26.96,27.04,26.9,26.97,239330.0,26.3442,26.4224,26.2856,26.354,239330.0
2023-11-16 12:05:00,26.96,27.06,26.95,27.05,265290.0,26.3442,26.4419,26.3344,26.4321,265290.0
2023-11-16 12:10:00,27.05,27.17,27.04,27.14,385857.0,26.4321,26.5494,26.4224,26.5201,385857.0
2023-11-16 12:15:00,27.14,27.27,27.14,27.21,331200.0,26.5201,26.6471,26.5201,26.5885,331200.0
2023-11-16 12:20:00,27.22,27.27,27.15,27.15,164998.0,26.5982,26.6471,26.5298,26.5298,164998.0
2023-11-16 12:25:00,27.14,27.24,27.13,27.19,176383.0,26.5201,26.6178,26.5103,26.5689,176383.0
2023-11-16 12:30:00,27.2,27.24,27.18,27.2,143702.0,26.5787,26.6178,26.5592,26.5787,143702.0
2023-11-16 12:35:00,27.21,27.33,27.18,27.33,220467.0,26.5885,26.7057,26.5592,26.7057,220467.0
2023-11-16 12:40:00,27.32,27.45,27.32,27.36,357923.0,26.696,26.823,26.696,26.735,357923.0
2023-11-16 12:45:00,27.35,27.37,27.3,27.32,187852.0,26.7253,26.7448,26.6764,26.696,187852.0
2023-11-16 12:50:00,27.31,27.31,27.17,27.21,226536.0,26.6862,26.6862,26.5494,26.5885,226536.0
2023-11-16 12:55:00,27.2,27.26,27.18,27.24,95570.0,26.5787,26.6373,26.5592,26.6178,95570.0
2023-11-16 13:00:00,27.24,27.26,27.17,27.19,212878.0,26.6178,26.6373,26.5494,26.5689,212878.0
2023-11-16 13:05:00,27.18,27.19,27.12,27.14,190965.0,26.5592,26.5689,26.5005,26.5201,190965.0
2023-11-16 13:10:00,27.14,27.15,27.06,27.1,166129.0,26.5201,26.5298,26.4419,26.481,166129.0
2023-11-16 13:15:00,27.11,27.18,27.07,27.1,146000.0,26.4908,26.5592,26.4517,26.481,146000.0
2023-11-16 13:20:00,27.09,27.1,27.04,27.1,114260.0,26.4712,26.481,26.4224,26.481,114260.0
2023-11-16 13:25:00,27.1,27.23,27.09,27.12,204321.0,26.481,26.608,26.4712,26.5005,204321.0
2023-11-16 13:30:00,27.12,27.17,27.07,27.09,104883.0,26.5005,26.5494,26.4517,26.4712,104883.0
2023-11-16 13:35:00,27.09,27.22,27.09,27.16,92420.0,26.4712,26.5982,26.4712,26.5396,92420.0
2023-11-16 13:40:00,27.16,27.18,27.08,27.11,151908.0,26.5396,26.5592,26.4614,26.4908,151908.0
2023-11-16 13:45:00,27.11,27.11,26.99,27.0,226361.0,26.4908,26.4908,26.3735,26.3833,226361.0
2023-11-16 13:50:00,27.01,27.09,26.99,27.08,122745.0,26.393,26.4712,26.3735,26.4614,122745.0
2023-11-16 13:55:00,27.08,27.11,27.04,27.11,89709.0,26.4614,26.4908,26.4224,26.4908,89709.0
2023-11-16 14:00:00,27.11,27.18,27.09,27.17,130020.0,26.4908,26.5592,26.4712,26.5494,130020.0
2023-11-16 14:05:00,27.17,27.2,27.12,27.15,112121.0,26.5494,26.5787,26.5005,26.5298,112121.0
2023-11-16 14:10:00,27.15,27.19,27.11,27.15,129428.0,26.5298,26.5689,26.4908,26.5298,129428.0
2023-11-16 14:15:00,27.15,27.21,27.14,27.2,123883.0,26.5298,26.5885,26.5201,26.5787,123883.0
2023-11-16 14:20:00,27.19,27.2,27.13,27.14,105593.0,26.5689,26.5787,26.5103,26.5201,105593.0
2023-11-16 14:25:00,27.14,27.14,27.08,27.13,161799.0,26.5201,26.5201,26.4614,26.5103,161799.0
2023-11-16 14:30:00,27.13,27.25,27.12,27.22,119468.0,26.5103,26.6276,26.5005,26.5982,119468.0
2023-11-16 14:35:00,27.23,27.31,27.22,27.28,264183.0,26.608,26.6862,26.5982,26.6569,264183.0
2023-11-16 14:40:00,27.29,27.38,27.28,27.38,146660.0,26.6666,26.7546,26.6569,26.7546,146660.0
2023-11-16 14:45:00,27.38,27.47,27.37,27.4,235157.0,26.7546,26.8425,26.7448,26.7741,235157.0
2023-11-16 14:50:00,27.4,27.42,27.27,27.27,185750.0,26.7741,26.7937,26.6471,26.6471,185750.0
2023-11-16 14:55:00,27.27,27.4,27.27,27.35,216542.0,26.6471,26.7741,26.6471,26.7253,216542.0
2023-11-16 15:00:00,27.36,27.4,27.33,27.39,120960.0,26.735,26.7741,26.7057,26.7644,120960.0
2023-11-16 15:05:00,27.39,27.39,27.33,27.35,132652.0,26.7644,26.7644,26.7057,26.7253,132652.0
2023-11-16 15:10:00,27.35,27.41,27.35,27.4,121810.0,26.7253,26.7839,26.7253,26.7741,121810.0
2023-11-16 15:15:00,27.39,27.44,27.38,27.42,144653.0,26.7644,26.8132,26.7546,26.7937,144653.0
2023-11-16 15:20:00,27.42,27.45,27.37,27.4,168833.0,26.7937,26.823,26.7448,26.7741,168833.0
2023-11-16 15:25:00,27.41,27.43,27.38,27.39,69691.0,26.7839,26.8034,26.7546,26.7644,69691.0
2023-11-16 15:30:00,27.39,27.39,27.27,27.32,216637.0,26.7644,26.7644,26.6471,26.696,216637.0
2023-11-16 15:35:00,27.32,27.34,27.27,27.31,250750.0,26.696,26.7155,26.6471,26.6862,250750.0
2023-11-16 15:40:00,27.3,27.31,27.22,27.3,302540.0,26.6764,26.6862,26.5982,26.6764,302540.0
2023-11-16 15:45:00,27.3,27.32,27.26,27.27,339264.0,26.6764,26.696,26.6373,26.6471,339264.0
2023-11-16 15:50:00,27.27,27.31,27.15,27.18,390345.0,26.6471,26.6862,26.5298,26.5592,390345.0
2023-11-16 15:55:00,27.17,27.27,27.16,27.26,573824.0,26.5494,26.6471,26.5396,26.6373,573824.0
2023-11-17 09:30:00,27.89,28.08,27.73,28.04,1126320.0,27.2529,27.4386,27.0966,27.3995,1126320.0
2023-11-17 09:35:00,28.04,28.17,27.99,28.14,785918.0,27.3995,27.5265,27.3507,27.4972,785918.0
2023-11-17 09:40:00,28.14,28.22,27.88,28.05,610163.0,27.4972,27.5754,27.2432,27.4093,610163.0
2023-11-17 09:45:00,28.05,28.2,27.88,27.98,513098.0,27.4093,27.5559,27.2432,27.3409,513098.0
2023-11-17 09:50:00,27.97,27.97,27.74,27.76,384145.0,27.3311,27.3311,27.1064,27.1259,384145.0
2023-11-17 09:55:00,27.77,27.95,27.77,27.91,474460.0,27.1357,27.3116,27.1357,27.2725,474460.0
2023-11-17 10:00:00,27.91,28.01,27.79,27.89,289246.0,27.2725,27.3702,27.1552,27.2529,289246.0
2023-11-17 10:05:00,27.91,28.03,27.84,27.97,237705.0,27.2725,27.3897,27.2041,27.3311,237705.0
2023-11-17 10:10:00,27.97,28.07,27.9,27.96,344074.0,27.3311,27.4288,27.2627,27.3213,344074.0
2023-11-17 10:15:00,27.97,28.24,27.96,28.18,502135.0,27.3311,27.5949,27.3213,27.5363,502135.0
2023-11-17 10:20:00,28.19,28.35,28.14,28.34,579522.0,27.5461,27.7024,27.4972,27.6927,579522.0
2023-11-17 10:25:00,28.33,28.36,28.27,28.31,353815.0,27.6829,27.7122,27.6243,27.6633,353815.0
2023-11-17 10:30:00,28.32,28.32,28.15,28.18,368004.0,27.6731,27.6731,27.507,27.5363,368004.0
2023-11-17 10:35:00,28.17,28.24,28.14,28.19,248393.0,27.5265,27.5949,27.4972,27.5461,248393.0
2023-11-17 10:40:00,28.19,28.31,28.15,28.28,244273.0,27.5461,27.6633,27.507,27.634,244273.0
2023-11-17 10:45:00,28.27,28.32,28.19,28.3,228989.0,27.6243,27.6731,27.5461,27.6536,228989.0
2023-11-17 10:50:00,28.3,28.44,28.29,28.42,384821.0,27.6536,27.7904,27.6438,27.7708,384821.0
2023-11-17 10:55:00,28.42,28.45,28.32,28.34,272406.0,27.7708,27.8001,27.6731,27.6927,272406.0
2023-11-17 11:00:00,28.35,28.36,28.16,28.19,341087.0,27.7024,27.7122,27.5168,27.5461,341087.0
2023-11-17 11:05:00,28.19,28.25,28.05,28.25,462886.0,27.5461,27.6047,27.4093,27.6047,462886.0
2023-11-17 11:10:00,28.24,28.34,28.21,28.28,221832.0,27.5949,27.6927,27.5656,27.634,221832.0
2023-11-17 11:15:00,28.28,28.31,28.18,28.22,124769.0,27.634,27.6633,27.5363,27.5754,124769.0
2023-11-17 11:20:00,28.21,28.28,28.21,28.22,103934.0,27.5656,27.634,27.5656,27.5754,103934.0
2023-11-17 11:25:00,28.21,28.21,28.02,28.05,236482.0,27.5656,27.5656,27.38,27.4093,236482.0
2023-11-17 11:30:00,28.05,28.07,27.96,28.0,261832.0,27.4093,27.4288,27.3213,27.3604,261832.0
2023-11-17 11:35:00,28.01,28.07,27.97,28.04,164454.0,27.3702,27.4288,27.3311,27.3995,164454.0
2023-11-17 11:40:00,28.04,28.05,27.98,28.01,134833.0,27.3995,27.4093,27.3409,27.3702,134833.0
2023-11-17 11:45:00,28.0,28.06,27.97,28.05,142885.0,27.3604,27.4191,27.3311,27.4093,142885.0
2023-11-17 11:50:00,28.04,28.1,28.03,28.03,123476.0,27.3995,27.4581,27.3897,27.3897,123476.0
2023-11-17 11:55:00,28.03,28.08,28.0,28.08,168798.0,27.3897,27.4386,27.3604,27.4386,168798.0
2023-11-17 12:00:00,28.08,28.24,28.06,28.14,325458.0,27.4386,27.5949,27.4191,27.4972,325458.0
2023-11-17 12:05:00,28.14,28.28,28.12,28.22,304084.0,27.4972,27.634,27.4777,27.5754,304084.0
2023-11-17 12:10:00,28.23,28.25,28.18,28.24,139156.0,27.5852,27.6047,27.5363,27.5949,139156.0
2023-11-17 12:15:00,28.24,28.29,28.22,28.25,156727.0,27.5949,27.6438,27.5754,27.6047,156727.0
2023-11-17 12:20:00,28.25,28.25,28.2,28.21,187512.0,27.6047,27.6047,27.5559,27.5656,187512.0
2023-11-17 12:25:00,28.21,28.22,28.11,28.16,136278.0,27.5656,27.5754,27.4679,27.5168,136278.0
2023-11-17 12:30:00,28.15,28.22,28.14,28.21,99756.0,27.507,27.5754,27.4972,27.5656,99756.0
2023-11-17 12:35:00,28.21,28.25,28.19,28.24,64154.0,27.5656,27.6047,27.5461,27.5949,64154.0
2023-11-17 12:40:00,28.24,28.29,28.23,28.26,78321.0,27.5949,27.6438,27.5852,27.6145,78321.0
2023-11-17 12:45:00,28.27,28.3,28.21,28.27,119659.0,27.6243,27.6536,27.5656,27.6243,119659.0
2023-11-17 12:50:00,28.26,28.28,28.24,28.24,50876.0,27.6145,27.634,27.5949,27.5949,50876.0
2023-11-17 12:55:00,28.24,28.28,28.23,28.27,51421.0,27.5949,27.634,27.5852,27.6243,51421.0
2023-11-17 13:00:00,28.26,28.3,28.22,28.23,81976.0,27.6145,27.6536,27.5754,27.5852,81976.0
2023-11-17 13:05:00,28.23,28.28,28.2,28.26,59461.0,27.5852,27.634,27.5559,27.6145,59461.0
2023-11-17 13:10:00,28.26,28.34,28.22,28.33,50301.0,27.6145,27.6927,27.5754,27.6829,50301.0
2023-11-17 13:15:00,28.32,28.35,28.31,28.33,123524.0,27.6731,27.7024,27.6633,27.6829,123524.0
2023-11-17 13:20:00,28.34,28.36,28.28,28.29,125107.0,27.6927,27.7122,27.634,27.6438,125107.0
2023-11-17 13:25:00,28.29,28.34,28.28,28.31,68317.0,27.6438,27.6927,27.634,27.6633,68317.0
2023-11-17 13:30:00,28.33,28.37,28.33,28.35,73196.0,27.6829,27.722,27.6829,27.7024,73196.0
2023-11-17 13:35:00,28.36,28.38,28.32,28.38,45137.0,27.7122,27.7317,27.6731,27.7317,45137.0
2023-11-17 13:40:00,28.37,28.42,28.36,28.38,104988.0,27.722,27.7708,27.7122,27.7317,104988.0
2023-11-17 13:45:00,28.38,28.4,28.32,28.33,109448.0,27.7317,27.7513,27.6731,27.6829,109448.0
2023-11-17 13:50:00,28.32,28.32,28.25,28.27,133830.0,27.6731,27.6731,27.6047,27.6243,133830.0
2023-11-17 13:55:00,28.27,28.35,28.26,28.35,111346.0,27.6243,27.7024,27.6145,27.7024,111346.0
2023-11-17 14:00:00,28.35,28.42,28.32,28.37,125238.0,27.7024,27.7708,27.6731,27.722,125238.0
2023-11-17 14:05:00,28.37,28.38,28.34,28.37,43653.0,27.722,27.7317,27.6927,27.722,43653.0
2023-11-17 14:10:00,28.38,28.39,28.31,28.32,65823.0,27.7317,27.7415,27.6633,27.6731,65823.0
2023-11-17 14:15:00,28.32,28.36,28.3,28.32,104127.0,27.6731,27.7122,27.6536,27.6731,104127.0
2023-11-17 14:20:00,28.32,28.34,28.28,28.33,82259.0,27.6731,27.6927,27.634,27.6829,82259.0
2023-11-17 14:25:00,28.32,28.33,28.31,28.33,29513.0,27.6731,27.6829,27.6633,27.6829,29513.0
2023-11-17 14:30:00,28.32,28.32,28.29,28.3,64046.0,27.6731,27.6731,27.6438,27.6536,64046.0
2023-11-17 14:35:00,28.3,28.33,28.25,28.26,124455.0,27.6536,27.6829,27.6047,27.6145,124455.0
2023-11-17 14:40:00,28.26,28.31,28.24,28.29,73469.0,27.6145,27.6633,27.5949,27.6438,73469.0
2023-11-17 14:45:00,28.29,28.32,28.25,28.26,169235.0,27.6438,27.6731,27.6047,27.6145,169235.0
2023-11-17 14:50:00,28.26,28.29,28.25,28.28,133804.0,27.6145,27.6438,27.6047,27.634,133804.0
2023-11-17 14:55:00,28.27,28.29,28.26,28.28,61954.0,27.6243,27.6438,27.6145,27.634,61954.0
2023-11-17 15:00:00,28.27,28.29,28.24,28.25,140199.0,27.6243,27.6438,27.5949,27.6047,140199.0
2023-11-17 15:05:00,28.26,28.28,28.26,28.27,43878.0,27.6145,27.634,27.6145,27.6243,43878.0
2023-11-17 15:10:00,28.27,28.29,28.24,28.26,104002.0,27.6243,27.6438,27.5949,27.6145,104002.0
2023-11-17 15:15:00,28.26,28.28,28.23,28.27,75077.0,27.6145,27.634,27.5852,27.6243,75077.0
2023-11-17 15:20:00,28.27,28.34,28.26,28.34,183654.0,27.6243,27.6927,27.6145,27.6927,183654.0
2023-11-17 15:25:00,28.33,28.39,28.3,28.32,308855.0,27.6829,27.7415,27.6536,27.6731,308855.0
2023-11-17 15:30:00,28.32,28.34,28.15,28.23,317126.0,27.6731,27.6927,27.507,27.5852,317126.0
2023-11-17 15:35:00,28.23,28.27,28.2,28.22,223259.0,27.5852,27.6243,27.5559,27.5754,223259.0
2023-11-17 15:40:00,28.22,28.25,28.18,28.21,173753.0,27.5754,27.6047,27.5363,27.5656,173753.0
2023-11-17 15:45:00,28.21,28.24,28.2,28.21,162643.0,27.5656,27.5949,27.5559,27.5656,162643.0
2023-11-17 15:50:00,28.22,28.34,28.22,28.29,244741.0,27.5754,27.6927,27.5754,27.6438,244741.0
2023-11-17 15:55:00,28.3,28.35,28.28,28.29,414218.0,27.6536,27.7024,27.634,27.6438,414218.0
2023-11-20 09:30:00,28.41,28.54,28.12,28.13,739183.0,27.7611,27.8881,27.4777,27.4875,739183.0
2023-11-20 09:35:00,28.13,28.46,28.02,28.43,675292.0,27.4875,27.8099,27.38,27.7806,675292.0
2023-11-20 09:40:00,28.43,28.66,28.39,28.63,945305.0,27.7806,28.0054,27.7415,27.976,945305.0
2023-11-20 09:45:00,28.62,28.64,28.36,28.37,624472.0,27.9663,27.9858,27.7122,27.722,624472.0
2023-11-20 09:50:00,28.37,28.43,28.27,28.3,488496.0,27.722,27.7806,27.6243,27.6536,488496.0
2023-11-20 09:55:00,28.3,28.55,28.25,28.53,553831.0,27.6536,27.8979,27.6047,27.8783,553831.0
2023-11-20 10:00:00,28.53,28.61,28.41,28.42,339622.0,27.8783,27.9565,27.7611,27.7708,339622.0
2023-11-20 10:05:00,28.42,28.55,28.42,28.45,196277.0,27.7708,27.8979,27.7708,27.8001,196277.0
2023-11-20 10:10:00,28.44,28.68,28.43,28.68,374052.0,27.7904,28.0249,27.7806,28.0249,374052.0
2023-11-20 10:15:00,28.68,28.82,28.61,28.82,488079.0,28.0249,28.1617,27.9565,28.1617,488079.0
2023-11-20 10:20:00,28.81,28.82,28.59,28.63,304290.0,28.1519,28.1617,27.937,27.976,304290.0
2023-11-20 10:25:00,28.64,28.69,28.56,28.63,384939.0,27.9858,28.0347,27.9076,27.976,384939.0
2023-11-20 10:30:00,28.62,28.64,28.53,28.6,206538.0,27.9663,27.9858,27.8783,27.9467,206538.0
2023-11-20 10:35:00,28.61,28.75,28.55,28.75,252440.0,27.9565,28.0933,27.8979,28.0933,252440.0
2023-11-20 10:40:00,28.76,28.79,28.7,28.75,269119.0,28.1031,28.1324,28.0444,28.0933,269119.0
2023-11-20 10:45:00,28.74,28.82,28.73,28.77,165491.0,28.0835,28.1617,28.0738,28.1128,165491.0
2023-11-20 10:50:00,28.76,28.8,28.71,28.79,136218.0,28.1031,28.1422,28.0542,28.1324,136218.0
2023-11-20 10:55:00,28.79,28.82,28.75,28.79,118869.0,28.1324,28.1617,28.0933,28.1324,118869.0
2023-11-20 11:00:00,28.81,28.82,28.67,28.73,200269.0,28.1519,28.1617,28.0151,28.0738,200269.0
2023-11-20 11:05:00,28.73,28.76,28.67,28.71,173595.0,28.0738,28.1031,28.0151,28.0542,173595.0
2023-11-20 11:10:00,28.7,28.75,28.67,28.75,152180.0,28.0444,28.0933,28.0151,28.0933,152180.0
2023-11-20 11:15:00,28.75,28.8,28.74,28.79,163918.0,28.0933,28.1422,28.0835,28.1324,163918.0
2023-11-20 11:20:00,28.78,28.85,28.74,28.85,160783.0,28.1226,28.191,28.0835,28.191,160783.0
2023-11-20 11:25:00,28.84,28.85,28.72,28.77,155602.0,28.1812,28.191,28.064,28.1128,155602.0
2023-11-20 11:30:00,28.77,28.78,28.72,28.77,66814.0,28.1128,28.1226,28.064,28.1128,66814.0
2023-11-20 11:35:00,28.77,28.79,28.69,28.73,179114.0,28.1128,28.1324,28.0347,28.0738,179114.0
2023-11-20 11:40:00,28.74,28.75,28.65,28.71,191451.0,28.0835,28.0933,27.9956,28.0542,191451.0
2023-11-20 11:45:00,28.71,28.72,28.67,28.71,64002.0,28.0542,28.064,28.0151,28.0542,64002.0
2023-11-20 11:50:00,28.72,28.81,28.71,28.81,136528.0,28.064,28.1519,28.0542,28.1519,136528.0
2023-11-20 11:55:00,28.81,28.81,28.67,28.68,117825.0,28.1519,28.1519,28.0151,28.0249,117825.0
2023-11-20 12:00:00,28.68,28.7,28.64,28.67,145015.0,28.0249,28.0444,27.9858,28.0151,145015.0
2023-11-20 12:05:00,28.68,28.77,28.65,28.72,203006.0,28.0249,28.1128,27.9956,28.064,203006.0
2023-11-20 12:10:00,28.73,28.74,28.68,28.72,55734.0,28.0738,28.0835,28.0249,28.064,55734.0
2023-11-20 12:15:00,28.72,28.78,28.71,28.76,106090.0,28.064,28.1226,28.0542,28.1031,106090.0
2023-11-20 12:20:00,28.77,28.79,28.75,28.77,79244.0,28.1128,28.1324,28.0933,28.1128,79244.0
2023-11-20 12:25:00,28.77,28.78,28.69,28.7,85310.0,28.1128,28.1226,28.0347,28.0444,85310.0
2023-11-20 12:30:00,28.7,28.72,28.66,28.7,120481.0,28.0444,28.064,28.0054,28.0444,120481.0
2023-11-20 12:35:00,28.69,28.72,28.66,28.71,32395.0,28.0347,28.064,28.0054,28.0542,32395.0
2023-11-20 12:40:00,28.71,28.71,28.6,28.61,228284.0,28.0542,28.0542,27.9467,27.9565,228284.0
2023-11-20 12:45:00,28.6,28.64,28.58,28.61,187869.0,27.9467,27.9858,27.9272,27.9565,187869.0
2023-11-20 12:50:00,28.61,28.64,28.56,28.62,110652.0,27.9565,27.9858,27.9076,27.9663,110652.0
2023-11-20 12:55:00,28.62,28.68,28.61,28.67,116793.0,27.9663,28.0249,27.9565,28.0151,116793.0
2023-11-20 13:00:00,28.68,28.93,28.65,28.91,463568.0,28.0249,28.2692,27.9956,28.2496,463568.0
2023-11-20 13:05:00,28.91,28.91,28.82,28.82,180890.0,28.2496,28.2496,28.1617,28.1617,180890.0
2023-11-20 13:10:00,28.83,28.88,28.8,28.8,116840.0,28.1715,28.2203,28.1422,28.1422,116840.0
2023-11-20 13:15:00,28.81,28.82,28.74,28.78,139810.0,28.1519,28.1617,28.0835,28.1226,139810.0
2023-11-20 13:20:00,28.78,28.85,28.76,28.84,159093.0,28.1226,28.191,28.1031,28.1812,159093.0
2023-11-20 13:25:00,28.83,28.85,28.78,28.82,136361.0,28.1715,28.191,28.1226,28.1617,136361.0
2023-11-20 13:30:00,28.82,28.82,28.79,28.8,67973.0,28.1617,28.1617,28.1324,28.1422,67973.0
2023-11-20 13:35:00,28.81,28.86,28.8,28.85,55206.0,28.1519,28.2008,28.1422,28.191,55206.0
2023-11-20 13:40:00,28.85,28.86,28.82,28.86,95313.0,28.191,28.2008,28.1617,28.2008,95313.0
2023-11-20 13:45:00,28.86,28.89,28.84,28.85,67291.0,28.2008,28.2301,28.1812,28.191,67291.0
2023-11-20 13:50:00,28.87,28.87,28.81,28.83,48129.0,28.2106,28.2106,28.1519,28.1715,48129.0
2023-11-20 13:55:00,28.84,28.86,28.8,28.81,36448.0,28.1812,28.2008,28.1422,28.1519,36448.0
2023-11-20 14:00:00,28.81,28.84,28.78,28.79,107000.0,28.1519,28.1812,28.1226,28.1324,107000.0
2023-11-20 14:05:00,28.78,28.78,28.71,28.78,261429.0,28.1226,28.1226,28.0542,28.1226,261429.0
2023-11-20 14:10:00,28.77,28.78,28.72,28.74,138119.0,28.1128,28.1226,28.064,28.0835,138119.0
2023-11-20 14:15:00,28.74,28.74,28.67,28.67,120892.0,28.0835,28.0835,28.0151,28.0151,120892.0
2023-11-20 14:20:00,28.68,28.69,28.61,28.68,160679.0,28.0249,28.0347,27.9565,28.0249,160679.0
2023-11-20 14:25:00,28.69,28.72,28.63,28.66,161560.0,28.0347,28.064,27.976,28.0054,161560.0
2023-11-20 14:30:00,28.67,28.74,28.65,28.74,112743.0,28.0151,28.0835,27.9956,28.0835,112743.0
2023-11-20 14:35:00,28.74,28.77,28.72,28.72,91870.0,28.0835,28.1128,28.064,28.064,91870.0
2023-11-20 14:40:00,28.72,28.77,28.71,28.76,87303.0,28.064,28.1128,28.0542,28.1031,87303.0
2023-11-20 14:45:00,28.76,28.83,28.75,28.78,127664.0,28.1031,28.1715,28.0933,28.1226,127664.0
2023-11-20 14:50:00,28.78,28.8,28.71,28.73,114971.0,28.1226,28.1422,28.0542,28.0738,114971.0
2023-11-20 14:55:00,28.73,28.76,28.69,28.75,104754.0,28.0738,28.1031,28.0347,28.0933,104754.0
2023-11-20 15:00:00,28.75,28.76,28.71,28.73,57885.0,28.0933,28.1031,28.0542,28.0738,57885.0
2023-11-20 15:05:00,28.72,28.74,28.71,28.74,51856.0,28.064,28.0835,28.0542,28.0835,51856.0
2023-11-20 15:10:00,28.73,28.8,28.72,28.79,61504.0,28.0738,28.1422,28.064,28.1324,61504.0
2023-11-20 15:15:00,28.79,28.79,28.71,28.75,78611.0,28.1324,28.1324,28.0542,28.0933,78611.0
2023-11-20 15:20:00,28.75,28.75,28.7,28.72,132330.0,28.0933,28.0933,28.0444,28.064,132330.0
2023-11-20 15:25:00,28.72,28.79,28.72,28.77,224949.0,28.064,28.1324,28.064,28.1128,224949.0
2023-11-20 15:30:00,28.78,28.79,28.74,28.76,122636.0,28.1226,28.1324,28.0835,28.1031,122636.0
2023-11-20 15:35:00,28.75,28.82,28.72,28.79,155312.0,28.0933,28.1617,28.064,28.1324,155312.0
2023-11-20 15:40:00,28.79,28.83,28.79,28.8,93230.0,28.1324,28.1715,28.1324,28.1422,93230.0
2023-11-20 15:45:00,28.8,28.8,28.74,28.78,184197.0,28.1422,28.1422,28.0835,28.1226,184197.0
2023-11-20 15:50:00,28.78,28.78,28.67,28.7,340919.0,28.1226,28.1226,28.0151,28.0444,340919.0
2023-11-20 15:55:00,28.71,28.77,28.68,28.77,400878.0,28.0542,28.1128,28.0249,28.1128,400878.0
2023-11-21 09:30:00,28.23,28.36,28.08,28.1,665998.0,27.5852,27.7122,27.4386,27.4581,665998.0
2023-11-21 09:35:00,28.1,28.12,27.95,27.99,497112.0,27.4581,27.4777,27.3116,27.3507,497112.0
2023-11-21 09:40:00,28.0,28.15,27.95,27.96,474345.0,27.3604,27.507,27.3116,27.3213,474345.0
2023-11-21 09:45:00,27.96,27.97,27.72,27.73,622651.0,27.3213,27.3311,27.0868,27.0966,622651.0
2023-11-21 09:50:00,27.73,27.91,27.68,27.9,359469.0,27.0966,27.2725,27.0477,27.2627,359469.0
2023-11-21 09:55:00,27.89,27.91,27.74,27.8,261949.0,27.2529,27.2725,27.1064,27.165,261949.0
2023-11-21 10:00:00,27.8,28.05,27.8,28.03,619694.0,27.165,27.4093,27.165,27.3897,619694.0
2023-11-21 10:05:00,28.03,28.09,27.93,28.09,346784.0,27.3897,27.4484,27.292,27.4484,346784.0
2023-11-21 10:10:00,28.09,28.12,28.0,28.07,210657.0,27.4484,27.4777,27.3604,27.4288,210657.0
2023-11-21 10:15:00,28.07,28.14,28.04,28.13,169925.0,27.4288,27.4972,27.3995,27.4875,169925.0
2023-11-21 10:20:00,28.13,28.13,27.96,27.96,187593.0,27.4875,27.4875,27.3213,27.3213,187593.0
2023-11-21 10:25:00,27.96,28.03,27.83,27.92,254854.0,27.3213,27.3897,27.1943,27.2823,254854.0
2023-11-21 10:30:00,27.92,27.96,27.83,27.87,201219.0,27.2823,27.3213,27.1943,27.2334,201219.0
2023-11-21 10:35:00,27.88,28.0,27.88,27.95,267193.0,27.2432,27.3604,27.2432,27.3116,267193.0
2023-11-21 10:40:00,27.95,28.09,27.94,28.04,197563.0,27.3116,27.4484,27.3018,27.3995,197563.0
2023-11-21 10:45:00,28.03,28.12,28.0,28.12,258492.0,27.3897,27.4777,27.3604,27.4777,258492.0
2023-11-21 10:50:00,28.12,28.2,28.1,28.15,177497.0,27.4777,27.5559,27.4581,27.507,177497.0
2023-11-21 10:55:00,28.14,28.17,28.09,28.14,129452.0,27.4972,27.5265,27.4484,27.4972,129452.0
2023-11-21 11:00:00,28.13,28.19,28.1,28.11,218467.0,27.4875,27.5461,27.4581,27.4679,218467.0
2023-11-21 11:05:00,28.13,28.13,28.06,28.1,110518.0,27.4875,27.4875,27.4191,27.4581,110518.0
2023-11-21 11:10:00,28.11,28.12,27.95,28.01,223080.0,27.4679,27.4777,27.3116,27.3702,223080.0
2023-11-21 11:15:00,28.01,28.1,27.97,27.99,145260.0,27.3702,27.4581,27.3311,27.3507,145260.0
2023-11-21 11:20:00,27.98,28.0,27.93,27.98,88144.0,27.3409,27.3604,27.292,27.3409,88144.0
2023-11-21 11:25:00,27.98,28.0,27.86,27.95,199533.0,27.3409,27.3604,27.2236,27.3116,199533.0
2023-11-21 11:30:00,27.93,27.98,27.88,27.98,155810.0,27.292,27.3409,27.2432,27.3409,155810.0
2023-11-21 11:35:00,27.99,28.02,27.92,27.95,99965.0,27.3507,27.38,27.2823,27.3116,99965.0
2023-11-21 11:40:00,27.95,27.95,27.86,27.87,100845.0,27.3116,27.3116,27.2236,27.2334,100845.0
2023-11-21 11:45:00,27.87,27.91,27.83,27.91,114614.0,27.2334,27.2725,27.1943,27.2725,114614.0
2023-11-21 11:50:00,27.9,27.95,27.89,27.94,133753.0,27.2627,27.3116,27.2529,27.3018,133753.0
2023-11-21 11:55:00,27.93,27.95,27.88,27.9,89580.0,27.292,27.3116,27.2432,27.2627,89580.0
2023-11-21 12:00:00,27.89,27.92,27.85,27.89,125659.0,27.2529,27.2823,27.2139,27.2529,125659.0
2023-11-21 12:05:00,27.89,27.91,27.85,27.86,67737.0,27.2529,27.2725,27.2139,27.2236,67737.0
2023-11-21 12:10:00,27.86,27.9,27.84,27.89,47653.0,27.2236,27.2627,27.2041,27.2529,47653.0
2023-11-21 12:15:00,27.88,27.9,27.8,27.82,180194.0,27.2432,27.2627,27.165,27.1845,180194.0
2023-11-21 12:20:00,27.81,27.84,27.78,27.79,90216.0,27.1748,27.2041,27.1455,27.1552,90216.0
2023-11-21 12:25:00,27.8,27.83,27.76,27.79,168959.0,27.165,27.1943,27.1259,27.1552,168959.0
2023-11-21 12:30:00,27.79,27.85,27.79,27.83,184246.0,27.1552,27.2139,27.1552,27.1943,184246.0
2023-11-21 12:35:00,27.82,27.84,27.8,27.83,39566.0,27.1845,27.2041,27.165,27.1943,39566.0
2023-11-21 12:40:00,27.82,27.86,27.81,27.85,70067.0,27.1845,27.2236,27.1748,27.2139,70067.0
2023-11-21 12:45:00,27.86,27.96,27.85,27.95,150495.0,27.2236,27.3213,27.2139,27.3116,150495.0
2023-11-21 12:50:00,27.96,28.0,27.94,27.97,95490.0,27.3213,27.3604,27.3018,27.3311,95490.0
2023-11-21 12:55:00,27.97,27.99,27.94,27.96,77533.0,27.3311,27.3507,27.3018,27.3213,77533.0
2023-11-21 13:00:00,27.95,27.95,27.8,27.81,263077.0,27.3116,27.3116,27.165,27.1748,263077.0
2023-11-21 13:05:00,27.82,27.82,27.76,27.78,136141.0,27.1845,27.1845,27.1259,27.1455,136141.0
2023-11-21 13:10:00,27.79,27.79,27.71,27.73,192464.0,27.1552,27.1552,27.0771,27.0966,192464.0
2023-11-21 13:15:00,27.73,27.77,27.7,27.75,112506.0,27.0966,27.1357,27.0673,27.1161,112506.0
2023-11-21 13:20:00,27.74,27.75,27.61,27.65,341940.0,27.1064,27.1161,26.9793,27.0184,341940.0
2023-11-21 13:25:00,27.64,27.73,27.63,27.72,118584.0,27.0087,27.0966,26.9989,27.0868,118584.0
2023-11-21 13:30:00,27.72,27.81,27.69,27.79,233375.0,27.0868,27.1748,27.0575,27.1552,233375.0
2023-11-21 13:35:00,27.81,27.81,27.73,27.77,52685.0,27.1748,27.1748,27.0966,27.1357,52685.0
2023-11-21 13:40:00,27.76,27.82,27.75,27.79,72603.0,27.1259,27.1845,27.1161,27.1552,72603.0
2023-11-21 13:45:00,27.79,27.82,27.76,27.79,52328.0,27.1552,27.1845,27.1259,27.1552,52328.0
2023-11-21 13:50:00,27.78,27.79,27.75,27.76,63122.0,27.1455,27.1552,27.1161,27.1259,63122.0
2023-11-21 13:55:00,27.76,27.79,27.68,27.7,61142.0,27.1259,27.1552,27.0477,27.0673,61142.0
2023-11-21 14:00:00,27.69,27.79,27.63,27.75,108516.0,27.0575,27.1552,26.9989,27.1161,108516.0
2023-11-21 14:05:00,27.74,27.75,27.63,27.68,57614.0,27.1064,27.1161,26.9989,27.0477,57614.0
2023-11-21 14:10:00,27.69,27.77,27.65,27.76,75092.0,27.0575,27.1357,27.0184,27.1259,75092.0
2023-11-21 14:15:00,27.76,27.81,27.7,27.73,155468.0,27.1259,27.1748,27.0673,27.0966,155468.0
2023-11-21 14:20:00,27.74,27.75,27.71,27.74,26795.0,27.1064,27.1161,27.0771,27.1064,26795.0
2023-11-21 14:25:00,27.73,27.83,27.73,27.82,82009.0,27.0966,27.1943,27.0966,27.1845,82009.0
2023-11-21 14:30:00,27.82,27.85,27.73,27.75,73968.0,27.1845,27.2139,27.0966,27.1161,73968.0
2023-11-21 14:35:00,27.76,27.78,27.72,27.74,64445.0,27.1259,27.1455,27.0868,27.1064,64445.0
2023-11-21 14:40:00,27.74,27.76,27.69,27.72,61997.0,27.1064,27.1259,27.0575,27.0868,61997.0
2023-11-21 14:45:00,27.73,27.77,27.72,27.72,43415.0,27.0966,27.1357,27.0868,27.0868,43415.0
2023-11-21 14:50:00,27.73,27.73,27.67,27.7,130764.0,27.0966,27.0966,27.038,27.0673,130764.0
2023-11-21 14:55:00,27.69,27.75,27.68,27.75,92541.0,27.0575,27.1161,27.0477,27.1161,92541.0
2023-11-21 15:00:00,27.74,27.82,27.74,27.79,98205.0,27.1064,27.1845,27.1064,27.1552,98205.0
2023-11-21 15:05:00,27.78,27.8,27.75,27.78,83964.0,27.1455,27.165,27.1161,27.1455,83964.0
2023-11-21 15:10:00,27.78,27.84,27.78,27.81,82336.0,27.1455,27.2041,27.1455,27.1748,82336.0
2023-11-21 15:15:00,27.81,27.86,27.81,27.83,122701.0,27.1748,27.2236,27.1748,27.1943,122701.0
2023-11-21 15:20:00,27.83,27.84,27.76,27.78,82056.0,27.1943,27.2041,27.1259,27.1455,82056.0
2023-11-21 15:25:00,27.77,27.81,27.74,27.8,64489.0,27.1357,27.1748,27.1064,27.165,64489.0
2023-11-21 15:30:00,27.8,27.81,27.71,27.74,99056.0,27.165,27.1748,27.0771,27.1064,99056.0
2023-11-21 15:35:00,27.74,27.76,27.66,27.68,98539.0,27.1064,27.1259,27.0282,27.0477,98539.0
2023-11-21 15:40:00,27.68,27.69,27.64,27.67,165885.0,27.0477,27.0575,27.0087,27.038,165885.0
2023-11-21 15:45:00,27.66,27.69,27.65,27.69,109457.0,27.0282,27.0575,27.0184,27.0575,109457.0
2023-11-21 15:50:00,27.69,27.72,27.64,27.69,206503.0,27.0575,27.0868,27.0087,27.0575,206503.0
2023-11-21 15:55:00,27.69,27.7,27.6,27.66,474225.0,27.0575,27.0673,26.9696,27.0282,474225.0
2023-11-22 09:30:00,28.16,28.34,27.86,28.03,1289722.0,27.5168,27.6927,27.2236,27.3897,1289722.0
2023-11-22 09:35:00,28.02,28.73,27.98,28.61,1202928.0,27.38,28.0738,27.3409,27.9565,1202928.0
2023-11-22 09:40:00,28.61,28.68,28.49,28.57,601179.0,27.9565,28.0249,27.8392,27.9174,601179.0
2023-11-22 09:45:00,28.59,28.73,28.41,28.47,593094.0,27.937,28.0738,27.7611,27.8197,593094.0
2023-11-22 09:50:00,28.45,28.46,28.1,28.15,571519.0,27.8001,27.8099,27.4581,27.507,571519.0
2023-11-22 09:55:00,28.15,28.35,28.11,28.3,472402.0,27.507,27.7024,27.4679,27.6536,472402.0
2023-11-22 10:00:00,28.29,28.3,28.0,28.17,534193.0,27.6438,27.6536,27.3604,27.5265,534193.0
2023-11-22 10:05:00,28.18,28.27,27.97,27.99,245564.0,27.5363,27.6243,27.3311,27.3507,245564.0
2023-11-22 10:10:00,27.98,28.22,27.95,28.22,430316.0,27.3409,27.5754,27.3116,27.5754,430316.0
2023-11-22 10:15:00,28.22,28.22,27.99,28.17,288049.0,27.5754,27.5754,27.3507,27.5265,288049.0
2023-11-22 10:20:00,28.19,28.39,28.13,28.39,248619.0,27.5461,27.7415,27.4875,27.7415,248619.0
2023-11-22 10:25:00,28.38,28.39,28.23,28.38,208394.0,27.7317,27.7415,27.5852,27.7317,208394.0
2023-11-22 10:30:00,28.37,28.43,28.32,28.34,218934.0,27.722,27.7806,27.6731,27.6927,218934.0
2023-11-22 10:35:00,28.34,28.42,28.33,28.35,199722.0,27.6927,27.7708,27.6829,27.7024,199722.0
2023-11-22 10:40:00,28.35,28.5,28.34,28.46,292905.0,27.7024,27.849,27.6927,27.8099,292905.0
2023-11-22 10:45:00,28.46,28.46,28.37,28.38,139593.0,27.8099,27.8099,27.722,27.7317,139593.0
2023-11-22 10:50:00,28.38,28.43,28.2,28.24,228269.0,27.7317,27.7806,27.5559,27.5949,228269.0
2023-11-22 10:55:00,28.23,28.3,28.21,28.26,124124.0,27.5852,27.6536,27.5656,27.6145,124124.0
2023-11-22 11:00:00,28.26,28.36,28.25,28.28,137597.0,27.6145,27.7122,27.6047,27.634,137597.0
2023-11-22 11:05:00,28.27,28.32,28.22,28.28,51004.0,27.6243,27.6731,27.5754,27.634,51004.0
2023-11-22 11:10:00,28.27,28.35,28.26,28.3,122325.0,27.6243,27.7024,27.6145,27.6536,122325.0
2023-11-22 11:15:00,28.3,28.34,28.25,28.27,78428.0,27.6536,27.6927,27.6047,27.6243,78428.0
2023-11-22 11:20:00,28.28,28.29,28.24,28.28,64441.0,27.634,27.6438,27.5949,27.634,64441.0
2023-11-22 11:25:00,28.27,28.29,28.19,28.21,86282.0,27.6243,27.6438,27.5461,27.5656,86282.0
2023-11-22 11:30:00,28.21,28.3,28.21,28.27,87147.0,27.5656,27.6536,27.5656,27.6243,87147.0
2023-11-22 11:35:00,28.27,28.27,28.2,28.21,53426.0,27.6243,27.6243,27.5559,27.5656,53426.0
2023-11-22 11:40:00,28.22,28.32,28.21,28.32,66860.0,27.5754,27.6731,27.5656,27.6731,66860.0
2023-11-22 11:45:00,28.32,28.35,28.3,28.31,156595.0,27.6731,27.7024,27.6536,27.6633,156595.0
2023-11-22 11:50:00,28.33,28.37,28.29,28.34,87435.0,27.6829,27.722,27.6438,27.6927,87435.0
2023-11-22 11:55:00,28.35,28.45,28.32,28.43,107919.0,27.7024,27.8001,27.6731,27.7806,107919.0
2023-11-22 12:00:00,28.44,28.46,28.39,28.43,84611.0,27.7904,27.8099,27.7415,27.7806,84611.0
2023-11-22 12:05:00,28.43,28.46,28.4,28.41,51691.0,27.7806,27.8099,27.7513,27.7611,51691.0
2023-11-22 12:10:00,28.41,28.45,28.26,28.27,231001.0,27.7611,27.8001,27.6145,27.6243,231001.0
2023-11-22 12:15:00,28.26,28.31,28.23,28.25,219496.0,27.6145,27.6633,27.5852,27.6047,219496.0
2023-11-22 12:20:00,28.25,28.28,28.2,28.21,101605.0,27.6047,27.634,27.5559,27.5656,101605.0
2023-11-22 12:25:00,28.21,28.22,28.09,28.12,202719.0,27.5656,27.5754,27.4484,27.4777,202719.0
2023-11-22 12:30:00,28.12,28.13,27.99,28.11,169856.0,27.4777,27.4875,27.3507,27.4679,169856.0
2023-11-22 12:35:00,28.11,28.14,28.08,28.12,117776.0,27.4679,27.4972,27.4386,27.4777,117776.0
2023-11-22 12:40:00,28.12,28.13,28.04,28.08,189111.0,27.4777,27.4875,27.3995,27.4386,189111.0
2023-11-22 12:45:00,28.07,28.1,28.01,28.02,72903.0,27.4288,27.4581,27.3702,27.38,72903.0
2023-11-22 12:50:00,28.02,28.09,28.01,28.04,143561.0,27.38,27.4484,27.3702,27.3995,143561.0
2023-11-22 12:55:00,28.03,28.07,28.02,28.07,34047.0,27.3897,27.4288,27.38,27.4288,34047.0
2023-11-22 13:00:00,28.06,28.13,28.05,28.07,123548.0,27.4191,27.4875,27.4093,27.4288,123548.0
2023-11-22 13:05:00,28.08,28.13,28.07,28.08,172637.0,27.4386,27.4875,27.4288,27.4386,172637.0
2023-11-22 13:10:00,28.08,28.15,28.06,28.1,163657.0,27.4386,27.507,27.4191,27.4581,163657.0
2023-11-22 13:15:00,28.1,28.11,28.03,28.07,147875.0,27.4581,27.4679,27.3897,27.4288,147875.0
2023-11-22 13:20:00,28.09,28.17,28.08,28.15,147141.0,27.4484,27.5265,27.4386,27.507,147141.0
2023-11-22 13:25:00,28.16,28.17,28.12,28.17,55840.0,27.5168,27.5265,27.4777,27.5265,55840.0
2023-11-22 13:30:00,28.17,28.18,28.12,28.15,67420.0,27.5265,27.5363,27.4777,27.507,67420.0
2023-11-22 13:35:00,28.16,28.17,28.14,28.15,36164.0,27.5168,27.5265,27.4972,27.507,36164.0
2023-11-22 13:40:00,28.14,28.19,28.09,28.09,80482.0,27.4972,27.5461,27.4484,27.4484,80482.0
2023-11-22 13:45:00,28.1,28.17,28.09,28.14,63754.0,27.4581,27.5265,27.4484,27.4972,63754.0
2023-11-22 13:50:00,28.13,28.17,28.12,28.13,35474.0,27.4875,27.5265,27.4777,27.4875,35474.0
2023-11-22 13:55:00,28.13,28.14,28.09,28.11,60202.0,27.4875,27.4972,27.4484,27.4679,60202.0
2023-11-22 14:00:00,28.1,28.19,28.1,28.11,84903.0,27.4581,27.5461,27.4581,27.4679,84903.0
2023-11-22 14:05:00,28.12,28.18,28.11,28.15,64190.0,27.4777,27.5363,27.4679,27.507,64190.0
2023-11-22 14:10:00,28.17,28.17,28.08,28.08,102994.0,27.5265,27.5265,27.4386,27.4386,102994.0
2023-11-22 14:15:00,28.09,28.17,28.08,28.13,63351.0,27.4484,27.5265,27.4386,27.4875,63351.0
2023-11-22 14:20:00,28.14,28.14,28.1,28.12,38648.0,27.4972,27.4972,27.4581,27.4777,38648.0
2023-11-22 14:25:00,28.13,28.16,28.12,28.14,62878.0,27.4875,27.5168,27.4777,27.4972,62878.0
2023-11-22 14:30:00,28.14,28.14,28.01,28.03,129915.0,27.4972,27.4972,27.3702,27.3897,129915.0
2023-11-22 14:35:00,28.02,28.05,27.84,27.85,234649.0,27.38,27.4093,27.2041,27.2139,234649.0
2023-11-22 14:40:00,27.85,27.96,27.82,27.95,194040.0,27.2139,27.3213,27.1845,27.3116,194040.0
2023-11-22 14:45:00,27.95,27.98,27.92,27.94,99035.0,27.3116,27.3409,27.2823,27.3018,99035.0
2023-11-22 14:50:00,27.94,28.05,27.94,28.04,83991.0,27.3018,27.4093,27.3018,27.3995,83991.0
2023-11-22 14:55:00,28.04,28.08,28.02,28.05,162898.0,27.3995,27.4386,27.38,27.4093,162898.0
2023-11-22 15:00:00,28.05,28.13,28.04,28.12,113203.0,27.4093,27.4875,27.3995,27.4777,113203.0
2023-11-22 15:05:00,28.13,28.15,28.08,28.12,245567.0,27.4875,27.507,27.4386,27.4777,245567.0
2023-11-22 15:10:00,28.11,28.15,28.08,28.12,99763.0,27.4679,27.507,27.4386,27.4777,99763.0
2023-11-22 15:15:00,28.14,28.2,28.13,28.19,90395.0,27.4972,27.5559,27.4875,27.5461,90395.0
2023-11-22 15:20:00,28.19,28.21,28.12,28.19,205621.0,27.5461,27.5656,27.4777,27.5461,205621.0
2023-11-22 15:25:00,28.19,28.25,28.16,28.25,169964.0,27.5461,27.6047,27.5168,27.6047,169964.0
2023-11-22 15:30:00,28.25,28.26,28.21,28.25,97328.0,27.6047,27.6145,27.5656,27.6047,97328.0
2023-11-22 15:35:00,28.25,28.25,28.2,28.22,93436.0,27.6047,27.6047,27.5559,27.5754,93436.0
2023-11-22 15:40:00,28.21,28.23,28.16,28.17,133796.0,27.5656,27.5852,27.5168,27.5265,133796.0
2023-11-22 15:45:00,28.16,28.18,28.14,28.14,107418.0,27.5168,27.5363,27.4972,27.4972,107418.0
2023-11-22 15:50:00,28.14,28.18,28.11,28.14,259895.0,27.4972,27.5363,27.4679,27.4972,259895.0
2023-11-22 15:55:00,28.13,28.17,28.12,28.14,264407.0,27.4875,27.5265,27.4777,27.4972,264407.0
2023-11-24 09:30:00,28.08,28.43,28.08,28.21,574365.0,27.4386,27.7806,27.4386,27.5656,574365.0
2023-11-24 09:35:00,28.21,28.21,27.96,28.15,464661.0,27.5656,27.5656,27.3213,27.507,464661.0
2023-11-24 09:40:00,28.14,28.44,28.12,28.39,340722.0,27.4972,27.7904,27.4777,27.7415,340722.0
2023-11-24 09:45:00,28.4,28.42,28.22,28.4,247169.0,27.7513,27.7708,27.5754,27.7513,247169.0
2023-11-24 09:50:00,28.39,28.55,28.39,28.51,417736.0,27.7415,27.8979,27.7415,27.8588,417736.0
2023-11-24 09:55:00,28.51,28.59,28.47,28.48,216920.0,27.8588,27.937,27.8197,27.8295,216920.0
2023-11-24 10:00:00,28.49,28.74,28.47,28.69,386023.0,27.8392,28.0835,27.8197,28.0347,386023.0
2023-11-24 10:05:00,28.69,28.79,28.66,28.68,272303.0,28.0347,28.1324,28.0054,28.0249,272303.0
2023-11-24 10:10:00,28.69,28.74,28.63,28.7,141460.0,28.0347,28.0835,27.976,28.0444,141460.0
2023-11-24 10:15:00,28.71,28.75,28.68,28.71,121890.0,28.0542,28.0933,28.0249,28.0542,121890.0
2023-11-24 10:20:00,28.71,28.78,28.66,28.76,127191.0,28.0542,28.1226,28.0054,28.1031,127191.0
2023-11-24 10:25:00,28.76,28.8,28.75,28.78,137422.0,28.1031,28.1422,28.0933,28.1226,137422.0
2023-11-24 10:30:00,28.78,28.84,28.76,28.79,201654.0,28.1226,28.1812,28.1031,28.1324,201654.0
2023-11-24 10:35:00,28.8,28.86,28.75,28.85,141784.0,28.1422,28.2008,28.0933,28.191,141784.0
2023-11-24 10:40:00,28.84,28.87,28.77,28.79,129486.0,28.1812,28.2106,28.1128,28.1324,129486.0
2023-11-24 10:45:00,28.79,28.8,28.7,28.74,166900.0,28.1324,28.1422,28.0444,28.0835,166900.0
2023-11-24 10:50:00,28.74,28.74,28.58,28.7,145319.0,28.0835,28.0835,27.9272,28.0444,145319.0
2023-11-24 10:55:00,28.69,28.79,28.66,28.75,102961.0,28.0347,28.1324,28.0054,28.0933,102961.0
2023-11-24 11:00:00,28.75,28.78,28.74,28.76,98474.0,28.0933,28.1226,28.0835,28.1031,98474.0
2023-11-24 11:05:00,28.77,28.77,28.68,28.7,70342.0,28.1128,28.1128,28.0249,28.0444,70342.0
2023-11-24 11:10:00,28.7,28.77,28.7,28.74,80777.0,28.0444,28.1128,28.0444,28.0835,80777.0
2023-11-24 11:15:00,28.75,28.75,28.69,28.7,41871.0,28.0933,28.0933,28.0347,28.0444,41871.0
2023-11-24 11:20:00,28.71,28.72,28.64,28.66,53097.0,28.0542,28.064,27.9858,28.0054,53097.0
2023-11-24 11:25:00,28.67,28.68,28.58,28.65,78424.0,28.0151,28.0249,27.9272,27.9956,78424.0
2023-11-24 11:30:00,28.65,28.68,28.61,28.62,80131.0,27.9956,28.0249,27.9565,27.9663,80131.0
2023-11-24 11:35:00,28.61,28.61,28.56,28.59,65673.0,27.9565,27.9565,27.9076,27.937,65673.0
2023-11-24 11:40:00,28.59,28.63,28.54,28.55,124242.0,27.937,27.976,27.8881,27.8979,124242.0
2023-11-24 11:45:00,28.55,28.58,28.53,28.54,90118.0,27.8979,27.9272,27.8783,27.8881,90118.0
2023-11-24 11:50:00,28.54,28.59,28.54,28.56,53712.0,27.8881,27.937,27.8881,27.9076,53712.0
2023-11-24 11:55:00,28.56,28.6,28.53,28.54,48162.0,27.9076,27.9467,27.8783,27.8881,48162.0
2023-11-24 12:00:00,28.54,28.63,28.51,28.58,84659.0,27.8881,27.976,27.8588,27.9272,84659.0
2023-11-24 12:05:00,28.57,28.64,28.53,28.63,108980.0,27.9174,27.9858,27.8783,27.976,108980.0
2023-11-24 12:10:00,28.62,28.65,28.61,28.65,45312.0,27.9663,27.9956,27.9565,27.9956,45312.0
2023-11-24 12:15:00,28.65,28.68,28.62,28.65,100581.0,27.9956,28.0249,27.9663,27.9956,100581.0
2023-11-24 12:20:00,28.65,28.66,28.59,28.64,60707.0,27.9956,28.0054,27.937,27.9858,60707.0
2023-11-24 12:25:00,28.64,28.69,28.6,28.61,75892.0,27.9858,28.0347,27.9467,27.9565,75892.0
2023-11-24 12:30:00,28.61,28.68,28.6,28.68,74455.0,27.9565,28.0249,27.9467,28.0249,74455.0
2023-11-24 12:35:00,28.68,28.7,28.63,28.68,89051.0,28.0249,28.0444,27.976,28.0249,89051.0
2023-11-24 12:40:00,28.67,28.7,28.6,28.61,92224.0,28.0151,28.0444,27.9467,27.9565,92224.0
2023-11-24 12:45:00,28.6,28.68,28.58,28.61,85428.0,27.9467,28.0249,27.9272,27.9565,85428.0
2023-11-24 12:50:00,28.61,28.68,28.59,28.62,140798.0,27.9565,28.0249,27.937,27.9663,140798.0
2023-11-24 12:55:00,28.62,28.74,28.61,28.69,218470.0,27.9663,28.0835,27.9565,28.0347,218470.0
2023-11-27 09:30:00,28.28,28.32,27.92,28.06,1063595.0,27.634,27.6731,27.2823,27.4191,1063595.0
2023-11-27 09:35:00,28.06,28.1,27.92,27.96,330447.0,27.4191,27.4581,27.2823,27.3213,330447.0
2023-11-27 09:40:00,27.96,27.96,27.67,27.74,556237.0,27.3213,27.3213,27.038,27.1064,556237.0
2023-11-27 09:45:00,27.75,28.01,27.71,28.0,488367.0,27.1161,27.3702,27.0771,27.3604,488367.0
2023-11-27 09:50:00,28.0,28.06,27.88,28.04,272794.0,27.3604,27.4191,27.2432,27.3995,272794.0
2023-11-27 09:55:00,28.03,28.12,28.0,28.04,286729.0,27.3897,27.4777,27.3604,27.3995,286729.0
2023-11-27 10:00:00,28.04,28.18,27.99,28.17,284091.0,27.3995,27.5363,27.3507,27.5265,284091.0
2023-11-27 10:05:00,28.17,28.35,28.14,28.35,342270.0,27.5265,27.7024,27.4972,27.7024,342270.0
2023-11-27 10:10:00,28.35,28.39,28.3,28.35,241369.0,27.7024,27.7415,27.6536,27.7024,241369.0
2023-11-27 10:15:00,28.35,28.38,28.2,28.21,189447.0,27.7024,27.7317,27.5559,27.5656,189447.0
2023-11-27 10:20:00,28.2,28.33,28.12,28.17,185689.0,27.5559,27.6829,27.4777,27.5265,185689.0
2023-11-27 10:25:00,28.18,28.32,28.17,28.31,156446.0,27.5363,27.6731,27.5265,27.6633,156446.0
2023-11-27 10:30:00,28.3,28.35,28.28,28.34,88279.0,27.6536,27.7024,27.634,27.6927,88279.0
2023-11-27 10:35:00,28.33,28.38,28.3,28.34,147271.0,27.6829,27.7317,27.6536,27.6927,147271.0
2023-11-27 10:40:00,28.35,28.43,28.33,28.38,168261.0,27.7024,27.7806,27.6829,27.7317,168261.0
2023-11-27 10:45:00,28.38,28.38,28.28,28.34,83576.0,27.7317,27.7317,27.634,27.6927,83576.0
2023-11-27 10:50:00,28.35,28.39,28.32,28.33,59553.0,27.7024,27.7415,27.6731,27.6829,59553.0
2023-11-27 10:55:00,28.34,28.36,28.31,28.35,43108.0,27.6927,27.7122,27.6633,27.7024,43108.0
2023-11-27 11:00:00,28.34,28.34,28.25,28.28,69869.0,27.6927,27.6927,27.6047,27.634,69869.0
2023-11-27 11:05:00,28.28,28.32,28.21,28.3,91992.0,27.634,27.6731,27.5656,27.6536,91992.0
2023-11-27 11:10:00,28.31,28.32,28.18,28.23,113511.0,27.6633,27.6731,27.5363,27.5852,113511.0
2023-11-27 11:15:00,28.24,28.3,28.2,28.29,48697.0,27.5949,27.6536,27.5559,27.6438,48697.0
2023-11-27 11:20:00,28.3,28.34,28.28,28.31,58033.0,27.6536,27.6927,27.634,27.6633,58033.0
2023-11-27 11:25:00,28.31,28.36,28.3,28.35,83088.0,27.6633,27.7122,27.6536,27.7024,83088.0
2023-11-27 11:30:00,28.35,28.35,28.22,28.26,71766.0,27.7024,27.7024,27.5754,27.6145,71766.0
2023-11-27 11:35:00,28.27,28.35,28.27,28.33,100284.0,27.6243,27.7024,27.6243,27.6829,100284.0
2023-11-27 11:40:00,28.33,28.37,28.27,28.34,49662.0,27.6829,27.722,27.6243,27.6927,49662.0
2023-11-27 11:45:00,28.34,28.35,28.31,28.33,26077.0,27.6927,27.7024,27.6633,27.6829,26077.0
2023-11-27 11:50:00,28.34,28.37,28.32,28.34,30699.0,27.6927,27.722,27.6731,27.6927,30699.0
2023-11-27 11:55:00,28.35,28.43,28.27,28.3,252337.0,27.7024,27.7806,27.6243,27.6536,252337.0
2023-11-27 12:00:00,28.28,28.29,28.22,28.29,140488.0,27.634,27.6438,27.5754,27.6438,140488.0
2023-11-27 12:05:00,28.29,28.35,28.24,28.33,180289.0,27.6438,27.7024,27.5949,27.6829,180289.0
2023-11-27 12:10:00,28.33,28.35,28.3,28.33,41857.0,27.6829,27.7024,27.6536,27.6829,41857.0
2023-11-27 12:15:00,28.33,28.34,28.26,28.29,63720.0,27.6829,27.6927,27.6145,27.6438,63720.0
2023-11-27 12:20:00,28.29,28.32,28.27,28.31,39533.0,27.6438,27.6731,27.6243,27.6633,39533.0
2023-11-27 12:25:00,28.32,28.32,28.24,28.28,42366.0,27.6731,27.6731,27.5949,27.634,42366.0
2023-11-27 12:30:00,28.27,28.32,28.26,28.32,39795.0,27.6243,27.6731,27.6145,27.6731,39795.0
2023-11-27 12:35:00,28.32,28.36,28.32,28.34,47712.0,27.6731,27.7122,27.6731,27.6927,47712.0
2023-11-27 12:40:00,28.34,28.42,28.34,28.37,103644.0,27.6927,27.7708,27.6927,27.722,103644.0
2023-11-27 12:45:00,28.37,28.37,28.33,28.36,79593.0,27.722,27.722,27.6829,27.7122,79593.0
2023-11-27 12:50:00,28.36,28.37,28.3,28.33,48950.0,27.7122,27.722,27.6536,27.6829,48950.0
2023-11-27 12:55:00,28.33,28.36,28.32,28.34,37184.0,27.6829,27.7122,27.6731,27.6927,37184.0
2023-11-27 13:00:00,28.32,28.37,28.29,28.37,115903.0,27.6731,27.722,27.6438,27.722,115903.0
2023-11-27 13:05:00,28.36,28.46,28.34,28.42,88543.0,27.7122,27.8099,27.6927,27.7708,88543.0
2023-11-27 13:10:00,28.42,28.48,28.41,28.48,50806.0,27.7708,27.8295,27.7611,27.8295,50806.0
2023-11-27 13:15:00,28.48,28.5,28.45,28.47,81370.0,27.8295,27.849,27.8001,27.8197,81370.0
2023-11-27 13:20:00,28.46,28.47,28.4,28.41,68069.0,27.8099,27.8197,27.7513,27.7611,68069.0
2023-11-27 13:25:00,28.4,28.41,28.36,28.39,54566.0,27.7513,27.7611,27.7122,27.7415,54566.0
2023-11-27 13:30:00,28.4,28.44,28.38,28.41,55290.0,27.7513,27.7904,27.7317,27.7611,55290.0
2023-11-27 13:35:00,28.42,28.43,28.37,28.38,36415.0,27.7708,27.7806,27.722,27.7317,36415.0
2023-11-27 13:40:00,28.39,28.39,28.33,28.34,42910.0,27.7415,27.7415,27.6829,27.6927,42910.0
2023-11-27 13:45:00,28.33,28.38,28.33,28.37,32038.0,27.6829,27.7317,27.6829,27.722,32038.0
2023-11-27 13:50:00,28.36,28.38,28.34,28.37,34686.0,27.7122,27.7317,27.6927,27.722,34686.0
2023-11-27 13:55:00,28.37,28.38,28.33,28.36,30944.0,27.722,27.7317,27.6829,27.7122,30944.0
2023-11-27 14:00:00,28.36,28.43,28.36,28.41,53939.0,27.7122,27.7806,27.7122,27.7611,53939.0
2023-11-27 14:05:00,28.41,28.44,28.39,28.39,32734.0,27.7611,27.7904,27.7415,27.7415,32734.0
2023-11-27 14:10:00,28.4,28.47,28.4,28.46,49563.0,27.7513,27.8197,27.7513,27.8099,49563.0
2023-11-27 14:15:00,28.46,28.46,28.41,28.42,60255.0,27.8099,27.8099,27.7611,27.7708,60255.0
2023-11-27 14:20:00,28.41,28.46,28.41,28.46,30456.0,27.7611,27.8099,27.7611,27.8099,30456.0
2023-11-27 14:25:00,28.46,28.48,28.42,28.45,91555.0,27.8099,27.8295,27.7708,27.8001,91555.0
2023-11-27 14:30:00,28.45,28.49,28.43,28.48,35306.0,27.8001,27.8392,27.7806,27.8295,35306.0
2023-11-27 14:35:00,28.47,28.51,28.46,28.48,100777.0,27.8197,27.8588,27.8099,27.8295,100777.0
2023-11-27 14:40:00,28.48,28.49,28.33,28.43,105492.0,27.8295,27.8392,27.6829,27.7806,105492.0
2023-11-27 14:45:00,28.43,28.44,28.38,28.39,40624.0,27.7806,27.7904,27.7317,27.7415,40624.0
2023-11-27 14:50:00,28.38,28.41,28.37,28.4,78429.0,27.7317,27.7611,27.722,27.7513,78429.0
2023-11-27 14:55:00,28.4,28.47,28.37,28.47,78204.0,27.7513,27.8197,27.722,27.8197,78204.0
2023-11-27 15:00:00,28.45,28.47,28.42,28.44,49102.0,27.8001,27.8197,27.7708,27.7904,49102.0
2023-11-27 15:05:00,28.45,28.49,28.44,28.46,95513.0,27.8001,27.8392,27.7904,27.8099,95513.0
2023-11-27 15:10:00,28.46,28.49,28.46,28.47,43657.0,27.8099,27.8392,27.8099,27.8197,43657.0
2023-11-27 15:15:00,28.46,28.49,28.44,28.48,42740.0,27.8099,27.8392,27.7904,27.8295,42740.0
2023-11-27 15:20:00,28.49,28.52,28.47,28.51,73977.0,27.8392,27.8685,27.8197,27.8588,73977.0
2023-11-27 15:25:00,28.51,28.53,28.47,28.5,89305.0,27.8588,27.8783,27.8197,27.849,89305.0
2023-11-27 15:30:00,28.5,28.51,28.46,28.5,77683.0,27.849,27.8588,27.8099,27.849,77683.0
2023-11-27 15:35:00,28.5,28.57,28.48,28.55,117597.0,27.849,27.9174,27.8295,27.8979,117597.0
2023-11-27 15:40:00,28.54,28.55,28.5,28.52,69261.0,27.8881,27.8979,27.849,27.8685,69261.0
2023-11-27 15:45:00,28.52,28.53,28.44,28.44,154525.0,27.8685,27.8783,27.7904,27.7904,154525.0
2023-11-27 15:50:00,28.44,28.5,28.42,28.43,184285.0,27.7904,27.849,27.7708,27.7806,184285.0
2023-11-27 15:55:00,28.42,28.42,28.35,28.39,260391.0,27.7708,27.7708,27.7024,27.7415,260391.0
2023-11-28 09:30:00,28.31,28.31,27.81,27.88,1069343.0,27.6633,27.6633,27.1748,27.2432,1069343.0
2023-11-28 09:35:00,27.89,28.01,27.79,27.82,431054.0,27.2529,27.3702,27.1552,27.1845,431054.0
2023-11-28 09:40:00,27.82,27.83,27.65,27.68,536345.0,27.1845,27.1943,27.0184,27.0477,536345.0
2023-11-28 09:45:00,27.68,27.89,27.68,27.81,440917.0,27.0477,27.2529,27.0477,27.1748,440917.0
2023-11-28 09:50:00,27.8,27.86,27.71,27.75,211750.0,27.165,27.2236,27.0771,27.1161,211750.0
2023-11-28 09:55:00,27.75,27.84,27.73,27.81,183804.0,27.1161,27.2041,27.0966,27.1748,183804.0
2023-11-28 10:00:00,27.82,27.89,27.76,27.88,226700.0,27.1845,27.2529,27.1259,27.2432,226700.0
2023-11-28 10:05:00,27.88,27.95,27.87,27.93,285370.0,27.2432,27.3116,27.2334,27.292,285370.0
2023-11-28 10:10:00,27.93,27.94,27.83,27.91,155980.0,27.292,27.3018,27.1943,27.2725,155980.0
2023-11-28 10:15:00,27.91,28.04,27.9,28.04,345253.0,27.2725,27.3995,27.2627,27.3995,345253.0
2023-11-28 10:20:00,28.04,28.08,27.99,28.04,176660.0,27.3995,27.4386,27.3507,27.3995,176660.0
2023-11-28 10:25:00,28.04,28.05,27.94,27.95,211869.0,27.3995,27.4093,27.3018,27.3116,211869.0
2023-11-28 10:30:00,27.95,28.0,27.93,27.94,155869.0,27.3116,27.3604,27.292,27.3018,155869.0
2023-11-28 10:35:00,27.94,28.06,27.88,28.02,238441.0,27.3018,27.4191,27.2432,27.38,238441.0
2023-11-28 10:40:00,28.02,28.33,28.02,28.31,568830.0,27.38,27.6829,27.38,27.6633,568830.0
2023-11-28 10:45:00,28.31,28.31,28.17,28.17,311836.0,27.6633,27.6633,27.5265,27.5265,311836.0
2023-11-28 10:50:00,28.17,28.32,28.16,28.29,245838.0,27.5265,27.6731,27.5168,27.6438,245838.0
2023-11-28 10:55:00,28.3,28.44,28.24,28.43,482017.0,27.6536,27.7904,27.5949,27.7806,482017.0
2023-11-28 11:00:00,28.43,28.51,28.37,28.41,286722.0,27.7806,27.8588,27.722,27.7611,286722.0
2023-11-28 11:05:00,28.41,28.48,28.4,28.41,183182.0,27.7611,27.8295,27.7513,27.7611,183182.0
2023-11-28 11:10:00,28.41,28.42,28.3,28.37,124123.0,27.7611,27.7708,27.6536,27.722,124123.0
2023-11-28 11:15:00,28.37,28.4,28.34,28.36,132643.0,27.722,27.7513,27.6927,27.7122,132643.0
2023-11-28 11:20:00,28.35,28.43,28.33,28.43,99541.0,27.7024,27.7806,27.6829,27.7806,99541.0
2023-11-28 11:25:00,28.42,28.42,28.35,28.38,103263.0,27.7708,27.7708,27.7024,27.7317,103263.0
2023-11-28 11:30:00,28.39,28.53,28.38,28.53,243709.0,27.7415,27.8783,27.7317,27.8783,243709.0
2023-11-28 11:35:00,28.54,28.55,28.48,28.53,158267.0,27.8881,27.8979,27.8295,27.8783,158267.0
2023-11-28 11:40:00,28.53,28.61,28.53,28.57,244852.0,27.8783,27.9565,27.8783,27.9174,244852.0
2023-11-28 11:45:00,28.56,28.6,28.48,28.53,152844.0,27.9076,27.9467,27.8295,27.8783,152844.0
2023-11-28 11:50:00,28.54,28.54,28.47,28.48,80688.0,27.8881,27.8881,27.8197,27.8295,80688.0
2023-11-28 11:55:00,28.48,28.48,28.45,28.47,90518.0,27.8295,27.8295,27.8001,27.8197,90518.0
2023-11-28 12:00:00,28.47,28.49,28.45,28.47,55587.0,27.8197,27.8392,27.8001,27.8197,55587.0
2023-11-28 12:05:00,28.47,28.48,28.37,28.39,167110.0,27.8197,27.8295,27.722,27.7415,167110.0
2023-11-28 12:10:00,28.39,28.43,28.36,28.36,120845.0,27.7415,27.7806,27.7122,27.7122,120845.0
2023-11-28 12:15:00,28.37,28.39,28.25,28.26,153013.0,27.722,27.7415,27.6047,27.6145,153013.0
2023-11-28 12:20:00,28.27,28.33,28.25,28.33,82126.0,27.6243,27.6829,27.6047,27.6829,82126.0
2023-11-28 12:25:00,28.33,28.33,28.26,28.27,64472.0,27.6829,27.6829,27.6145,27.6243,64472.0
2023-11-28 12:30:00,28.28,28.28,28.14,28.21,173990.0,27.634,27.634,27.4972,27.5656,173990.0
2023-11-28 12:35:00,28.2,28.29,28.19,28.26,110123.0,27.5559,27.6438,27.5461,27.6145,110123.0
2023-11-28 12:40:00,28.27,28.29,28.19,28.21,72930.0,27.6243,27.6438,27.5461,27.5656,72930.0
2023-11-28 12:45:00,28.21,28.21,28.14,28.15,125966.0,27.5656,27.5656,27.4972,27.507,125966.0
2023-11-28 12:50:00,28.15,28.16,28.07,28.15,207142.0,27.507,27.5168,27.4288,27.507,207142.0
2023-11-28 12:55:00,28.16,28.16,28.08,28.1,58565.0,27.5168,27.5168,27.4386,27.4581,58565.0
2023-11-28 13:00:00,28.08,28.09,27.83,27.94,452380.0,27.4386,27.4484,27.1943,27.3018,452380.0
2023-11-28 13:05:00,27.94,28.0,27.92,27.94,126672.0,27.3018,27.3604,27.2823,27.3018,126672.0
2023-11-28 13:10:00,27.94,27.95,27.83,27.86,173011.0,27.3018,27.3116,27.1943,27.2236,173011.0
2023-11-28 13:15:00,27.86,27.9,27.8,27.89,136279.0,27.2236,27.2627,27.165,27.2529,136279.0
2023-11-28 13:20:00,27.89,27.94,27.86,27.87,213874.0,27.2529,27.3018,27.2236,27.2334,213874.0
2023-11-28 13:25:00,27.87,27.94,27.86,27.94,129143.0,27.2334,27.3018,27.2236,27.3018,129143.0
2023-11-28 13:30:00,27.93,27.95,27.89,27.92,52567.0,27.292,27.3116,27.2529,27.2823,52567.0
2023-11-28 13:35:00,27.91,27.93,27.88,27.9,83621.0,27.2725,27.292,27.2432,27.2627,83621.0
2023-11-28 13:40:00,27.9,27.98,27.89,27.94,64508.0,27.2627,27.3409,27.2529,27.3018,64508.0
2023-11-28 13:45:00,27.95,28.01,27.94,27.96,66964.0,27.3116,27.3702,27.3018,27.3213,66964.0
2023-11-28 13:50:00,27.96,28.01,27.96,28.0,44088.0,27.3213,27.3702,27.3213,27.3604,44088.0
2023-11-28 13:55:00,27.99,27.99,27.92,27.95,127365.0,27.3507,27.3507,27.2823,27.3116,127365.0
2023-11-28 14:00:00,27.96,28.02,27.96,28.0,59510.0,27.3213,27.38,27.3213,27.3604,59510.0
2023-11-28 14:05:00,28.0,28.03,27.97,28.0,140866.0,27.3604,27.3897,27.3311,27.3604,140866.0
2023-11-28 14:10:00,28.01,28.07,28.0,28.02,71094.0,27.3702,27.4288,27.3604,27.38,71094.0
2023-11-28 14:15:00,28.02,28.05,28.0,28.01,60987.0,27.38,27.4093,27.3604,27.3702,60987.0
2023-11-28 14:20:00,28.01,28.06,27.95,27.97,94752.0,27.3702,27.4191,27.3116,27.3311,94752.0
2023-11-28 14:25:00,27.98,28.01,27.95,27.95,36824.0,27.3409,27.3702,27.3116,27.3116,36824.0
2023-11-28 14:30:00,27.96,27.99,27.92,27.99,136569.0,27.3213,27.3507,27.2823,27.3507,136569.0
2023-11-28 14:35:00,27.99,28.09,27.98,28.09,101246.0,27.3507,27.4484,27.3409,27.4484,101246.0
2023-11-28 14:40:00,28.08,28.14,28.07,28.1,104677.0,27.4386,27.4972,27.4288,27.4581,104677.0
2023-11-28 14:45:00,28.09,28.11,28.05,28.09,75494.0,27.4484,27.4679,27.4093,27.4484,75494.0
2023-11-28 14:50:00,28.1,28.13,28.08,28.12,99712.0,27.4581,27.4875,27.4386,27.4777,99712.0
2023-11-28 14:55:00,28.13,28.14,28.09,28.12,66879.0,27.4875,27.4972,27.4484,27.4777,66879.0
2023-11-28 15:00:00,28.12,28.13,28.08,28.12,47974.0,27.4777,27.4875,27.4386,27.4777,47974.0
2023-11-28 15:05:00,28.12,28.12,28.05,28.06,91872.0,27.4777,27.4777,27.4093,27.4191,91872.0
2023-11-28 15:10:00,28.07,28.1,28.03,28.05,37800.0,27.4288,27.4581,27.3897,27.4093,37800.0
2023-11-28 15:15:00,28.05,28.11,28.04,28.11,48678.0,27.4093,27.4679,27.3995,27.4679,48678.0
2023-11-28 15:20:00,28.11,28.11,28.0,28.07,173756.0,27.4679,27.4679,27.3604,27.4288,173756.0
2023-11-28 15:25:00,28.07,28.1,28.03,28.09,104632.0,27.4288,27.4581,27.3897,27.4484,104632.0
2023-11-28 15:30:00,28.08,28.11,28.06,28.08,79244.0,27.4386,27.4679,27.4191,27.4386,79244.0
2023-11-28 15:35:00,28.07,28.1,28.01,28.02,93477.0,27.4288,27.4581,27.3702,27.38,93477.0
2023-11-28 15:40:00,28.02,28.1,28.0,28.08,137154.0,27.38,27.4581,27.3604,27.4386,137154.0
2023-11-28 15:45:00,28.09,28.11,28.06,28.09,167910.0,27.4484,27.4679,27.4191,27.4484,167910.0
2023-11-28 15:50:00,28.09,28.13,27.95,27.99,370090.0,27.4484,27.4875,27.3116,27.3507,370090.0
2023-11-28 15:55:00,28.0,28.06,27.99,28.03,203198.0,27.3604,27.4191,27.3507,27.3897,203198.0
2023-11-29 09:30:00,28.75,29.36,28.73,29.21,1519372.0,28.0933,28.6894,28.0738,28.5428,1519372.0
2023-11-29 09:35:00,29.22,29.38,29.02,29.38,945856.0,28.5526,28.7089,28.3571,28.7089,945856.0
2023-11-29 09:40:00,29.39,29.47,29.21,29.24,608082.0,28.7187,28.7969,28.5428,28.5721,608082.0
2023-11-29 09:45:00,29.26,29.48,29.25,29.47,514054.0,28.5916,28.8066,28.5819,28.7969,514054.0
2023-11-29 09:50:00,29.47,29.66,29.45,29.66,747010.0,28.7969,28.9825,28.7773,28.9825,747010.0
2023-11-29 09:55:00,29.65,29.76,29.61,29.71,535519.0,28.9727,29.0802,28.9337,29.0314,535519.0
2023-11-29 10:00:00,29.71,29.79,29.56,29.66,586761.0,29.0314,29.1095,28.8848,28.9825,586761.0
2023-11-29 10:05:00,29.67,29.7,29.36,29.39,537979.0,28.9923,29.0216,28.6894,28.7187,537979.0
2023-11-29 10:10:00,29.39,29.41,29.28,29.33,584572.0,28.7187,28.7382,28.6112,28.66,584572.0
2023-11-29 10:15:00,29.33,29.42,29.17,29.17,457000.0,28.66,28.748,28.5037,28.5037,457000.0
2023-11-29 10:20:00,29.17,29.25,28.97,29.0,468051.0,28.5037,28.5819,28.3083,28.3376,468051.0
2023-11-29 10:25:00,29.01,29.29,28.99,29.26,402182.0,28.3474,28.621,28.3278,28.5916,402182.0
2023-11-29 10:30:00,29.27,29.27,29.14,29.18,283171.0,28.6014,28.6014,28.4744,28.5135,283171.0
2023-11-29 10:35:00,29.18,29.22,29.11,29.19,188409.0,28.5135,28.5526,28.4451,28.5232,188409.0
2023-11-29 10:40:00,29.19,29.21,29.04,29.09,251089.0,28.5232,28.5428,28.3767,28.4255,251089.0
2023-11-29 10:45:00,29.08,29.08,28.95,28.98,273937.0,28.4158,28.4158,28.2887,28.318,273937.0
2023-11-29 10:50:00,28.98,29.15,28.97,29.14,424803.0,28.318,28.4842,28.3083,28.4744,424803.0
2023-11-29 10:55:00,29.13,29.22,29.09,29.1,266455.0,28.4646,28.5526,28.4255,28.4353,266455.0
2023-11-29 11:00:00,29.1,29.19,29.06,29.15,176089.0,28.4353,28.5232,28.3962,28.4842,176089.0
2023-11-29 11:05:00,29.15,29.16,29.0,29.02,186999.0,28.4842,28.4939,28.3376,28.3571,186999.0
2023-11-29 11:10:00,29.02,29.03,28.86,28.87,480119.0,28.3571,28.3669,28.2008,28.2106,480119.0
2023-11-29 11:15:00,28.87,28.89,28.73,28.82,347166.0,28.2106,28.2301,28.0738,28.1617,347166.0
2023-11-29 11:20:00,28.82,28.86,28.74,28.81,169797.0,28.1617,28.2008,28.0835,28.1519,169797.0
2023-11-29 11:25:00,28.81,28.83,28.69,28.7,220712.0,28.1519,28.1715,28.0347,28.0444,220712.0
2023-11-29 11:30:00,28.7,28.73,28.6,28.68,319497.0,28.0444,28.0738,27.9467,28.0249,319497.0
2023-11-29 11:35:00,28.69,28.9,28.69,28.84,304862.0,28.0347,28.2399,28.0347,28.1812,304862.0
2023-11-29 11:40:00,28.85,28.94,28.82,28.92,348099.0,28.191,28.279,28.1617,28.2594,348099.0
2023-11-29 11:45:00,28.92,28.96,28.88,28.89,123866.0,28.2594,28.2985,28.2203,28.2301,123866.0
2023-11-29 11:50:00,28.89,28.95,28.85,28.95,171580.0,28.2301,28.2887,28.191,28.2887,171580.0
2023-11-29 11:55:00,28.95,28.95,28.89,28.92,82164.0,28.2887,28.2887,28.2301,28.2594,82164.0
2023-11-29 12:00:00,28.92,28.94,28.86,28.9,118294.0,28.2594,28.279,28.2008,28.2399,118294.0
2023-11-29 12:05:00,28.9,28.97,28.87,28.95,146125.0,28.2399,28.3083,28.2106,28.2887,146125.0
2023-11-29 12:10:00,28.96,29.01,28.95,28.96,161354.0,28.2985,28.3474,28.2887,28.2985,161354.0
2023-11-29 12:15:00,28.96,28.96,28.92,28.95,110447.0,28.2985,28.2985,28.2594,28.2887,110447.0
2023-11-29 12:20:00,28.95,28.99,28.93,28.97,59957.0,28.2887,28.3278,28.2692,28.3083,59957.0
2023-11-29 12:25:00,28.98,28.98,28.92,28.95,108341.0,28.318,28.318,28.2594,28.2887,108341.0
2023-11-29 12:30:00,28.95,28.96,28.92,28.93,50196.0,28.2887,28.2985,28.2594,28.2692,50196.0
2023-11-29 12:35:00,28.92,28.96,28.89,28.95,72765.0,28.2594,28.2985,28.2301,28.2887,72765.0
2023-11-29 12:40:00,28.96,28.99,28.93,28.98,61268.0,28.2985,28.3278,28.2692,28.318,61268.0
2023-11-29 12:45:00,28.97,29.04,28.96,29.01,123911.0,28.3083,28.3767,28.2985,28.3474,123911.0
2023-11-29 12:50:00,29.02,29.06,28.98,29.02,97543.0,28.3571,28.3962,28.318,28.3571,97543.0
2023-11-29 12:55:00,29.02,29.03,28.98,28.99,49951.0,28.3571,28.3669,28.318,28.3278,49951.0
2023-11-29 13:00:00,29.0,29.01,28.93,28.96,200037.0,28.3376,28.3474,28.2692,28.2985,200037.0
2023-11-29 13:05:00,28.95,28.96,28.88,28.95,64444.0,28.2887,28.2985,28.2203,28.2887,64444.0
2023-11-29 13:10:00,28.94,28.94,28.88,28.9,93963.0,28.279,28.279,28.2203,28.2399,93963.0
2023-11-29 13:15:00,28.9,28.92,28.88,28.9,180586.0,28.2399,28.2594,28.2203,28.2399,180586.0
2023-11-29 13:20:00,28.89,28.92,28.87,28.9,104225.0,28.2301,28.2594,28.2106,28.2399,104225.0
2023-11-29 13:25:00,28.9,28.95,28.88,28.94,57297.0,28.2399,28.2887,28.2203,28.279,57297.0
2023-11-29 13:30:00,28.93,28.94,28.83,28.85,107124.0,28.2692,28.279,28.1715,28.191,107124.0
2023-11-29 13:35:00,28.86,28.95,28.85,28.93,54983.0,28.2008,28.2887,28.191,28.2692,54983.0
2023-11-29 13:40:00,28.93,28.95,28.91,28.92,32626.0,28.2692,28.2887,28.2496,28.2594,32626.0
2023-11-29 13:45:00,28.92,28.95,28.91,28.95,62068.0,28.2594,28.2887,28.2496,28.2887,62068.0
2023-11-29 13:50:00,28.95,29.0,28.92,28.95,55333.0,28.2887,28.3376,28.2594,28.2887,55333.0
2023-11-29 13:55:00,28.94,28.97,28.92,28.94,42494.0,28.279,28.3083,28.2594,28.279,42494.0
2023-11-29 14:00:00,28.94,28.96,28.88,28.91,55948.0,28.279,28.2985,28.2203,28.2496,55948.0
2023-11-29 14:05:00,28.92,29.0,28.91,28.97,60286.0,28.2594,28.3376,28.2496,28.3083,60286.0
2023-11-29 14:10:00,28.97,29.05,28.96,29.01,135992.0,28.3083,28.3864,28.2985,28.3474,135992.0
2023-11-29 14:15:00,29.0,29.02,28.96,28.98,132752.0,28.3376,28.3571,28.2985,28.318,132752.0
2023-11-29 14:20:00,28.97,29.01,28.96,28.97,64985.0,28.3083,28.3474,28.2985,28.3083,64985.0
2023-11-29 14:25:00,28.98,28.98,28.89,28.9,92389.0,28.318,28.318,28.2301,28.2399,92389.0
2023-11-29 14:30:00,28.9,28.9,28.8,28.83,144695.0,28.2399,28.2399,28.1422,28.1715,144695.0
2023-11-29 14:35:00,28.82,28.83,28.69,28.71,188426.0,28.1617,28.1715,28.0347,28.0542,188426.0
2023-11-29 14:40:00,28.71,28.76,28.7,28.74,93408.0,28.0542,28.1031,28.0444,28.0835,93408.0
2023-11-29 14:45:00,28.73,28.8,28.72,28.76,72788.0,28.0738,28.1422,28.064,28.1031,72788.0
2023-11-29 14:50:00,28.76,28.79,28.75,28.77,49713.0,28.1031,28.1324,28.0933,28.1128,49713.0
2023-11-29 14:55:00,28.78,28.79,28.74,28.79,83084.0,28.1226,28.1324,28.0835,28.1324,83084.0
2023-11-29 15:00:00,28.78,28.8,28.74,28.75,72027.0,28.1226,28.1422,28.0835,28.0933,72027.0
2023-11-29 15:05:00,28.75,28.77,28.72,28.76,77456.0,28.0933,28.1128,28.064,28.1031,77456.0
2023-11-29 15:10:00,28.75,28.76,28.68,28.69,95122.0,28.0933,28.1031,28.0249,28.0347,95122.0
2023-11-29 15:15:00,28.7,28.7,28.6,28.64,170537.0,28.0444,28.0444,27.9467,27.9858,170537.0
2023-11-29 15:20:00,28.63,28.65,28.56,28.57,126348.0,27.976,27.9956,27.9076,27.9174,126348.0
2023-11-29 15:25:00,28.57,28.58,28.51,28.55,271075.0,27.9174,27.9272,27.8588,27.8979,271075.0
2023-11-29 15:30:00,28.56,28.59,28.54,28.54,165311.0,27.9076,27.937,27.8881,27.8881,165311.0
2023-11-29 15:35:00,28.55,28.55,28.36,28.36,307652.0,27.8979,27.8979,27.7122,27.7122,307652.0
2023-11-29 15:40:00,28.37,28.51,28.36,28.49,252299.0,27.722,27.8588,27.7122,27.8392,252299.0
2023-11-29 15:45:00,28.5,28.51,28.43,28.51,144182.0,27.849,27.8588,27.7806,27.8588,144182.0
2023-11-29 15:50:00,28.5,28.53,28.41,28.5,298780.0,27.849,27.8783,27.7611,27.849,298780.0
2023-11-29 15:55:00,28.5,28.53,28.43,28.48,210692.0,27.849,27.8783,27.7806,27.8295,210692.0
2023-11-30 09:30:00,28.98,29.15,28.65,28.66,883652.0,28.318,28.4842,27.9956,28.0054,883652.0
2023-11-30 09:35:00,28.68,28.73,28.53,28.57,453864.0,28.0249,28.0738,27.8783,27.9174,453864.0
2023-11-30 09:40:00,28.57,28.72,28.37,28.72,685012.0,27.9174,28.064,27.722,28.064,685012.0
2023-11-30 09:45:00,28.71,28.71,28.49,28.57,592178.0,28.0542,28.0542,27.8392,27.9174,592178.0
2023-11-30 09:50:00,28.56,28.92,28.54,28.88,653820.0,27.9076,28.2594,27.8881,28.2203,653820.0
2023-11-30 09:55:00,28.89,28.98,28.81,28.97,339170.0,28.2301,28.318,28.1519,28.3083,339170.0
2023-11-30 10:00:00,28.98,29.02,28.74,28.79,468771.0,28.318,28.3571,28.0835,28.1324,468771.0
2023-11-30 10:05:00,28.78,28.97,28.77,28.89,377282.0,28.1226,28.3083,28.1128,28.2301,377282.0
2023-11-30 10:10:00,28.9,29.1,28.84,29.05,319752.0,28.2399,28.4353,28.1812,28.3864,319752.0
2023-11-30 10:15:00,29.05,29.07,28.94,28.98,475291.0,28.3864,28.406,28.279,28.318,475291.0
2023-11-30 10:20:00,28.98,29.15,28.96,29.05,412166.0,28.318,28.4842,28.2985,28.3864,412166.0
2023-11-30 10:25:00,29.06,29.12,29.01,29.02,336674.0,28.3962,28.4548,28.3474,28.3571,336674.0
2023-11-30 10:30:00,29.02,29.1,28.96,29.09,284044.0,28.3571,28.4353,28.2985,28.4255,284044.0
2023-11-30 10:35:00,29.08,29.08,28.77,28.83,429490.0,28.4158,28.4158,28.1128,28.1715,429490.0
2023-11-30 10:40:00,28.83,28.92,28.77,28.9,568341.0,28.1715,28.2594,28.1128,28.2399,568341.0
2023-11-30 10:45:00,28.89,28.89,28.73,28.83,178304.0,28.2301,28.2301,28.0738,28.1715,178304.0
2023-11-30 10:50:00,28.83,28.98,28.8,28.91,258744.0,28.1715,28.318,28.1422,28.2496,258744.0
2023-11-30 10:55:00,28.92,29.11,28.91,29.11,200428.0,28.2594,28.4451,28.2496,28.4451,200428.0
2023-11-30 11:00:00,29.11,29.26,29.1,29.18,730738.0,28.4451,28.5916,28.4353,28.5135,730738.0
2023-11-30 11:05:00,29.19,29.21,29.08,29.09,224948.0,28.5232,28.5428,28.4158,28.4255,224948.0
2023-11-30 11:10:00,29.09,29.14,29.04,29.13,149816.0,28.4255,28.4744,28.3767,28.4646,149816.0
2023-11-30 11:15:00,29.13,29.14,28.93,28.94,168980.0,28.4646,28.4744,28.2692,28.279,168980.0
2023-11-30 11:20:00,28.94,29.0,28.88,28.99,281212.0,28.279,28.3376,28.2203,28.3278,281212.0
2023-11-30 11:25:00,28.98,29.06,28.89,28.92,204419.0,28.318,28.3962,28.2301,28.2594,204419.0
2023-11-30 11:30:00,28.91,29.0,28.83,28.92,253564.0,28.2496,28.3376,28.1715,28.2594,253564.0
2023-11-30 11:35:00,28.91,28.96,28.88,28.89,85272.0,28.2496,28.2985,28.2203,28.2301,85272.0
2023-11-30 11:40:00,28.88,28.92,28.84,28.84,183109.0,28.2203,28.2594,28.1812,28.1812,183109.0
2023-11-30 11:45:00,28.85,28.86,28.69,28.77,375472.0,28.191,28.2008,28.0347,28.1128,375472.0
2023-11-30 11:50:00,28.76,28.83,28.75,28.75,96871.0,28.1031,28.1715,28.0933,28.0933,96871.0
2023-11-30 11:55:00,28.76,28.77,28.63,28.63,190774.0,28.1031,28.1128,27.976,27.976,190774.0
2023-11-30 12:00:00,28.64,28.79,28.59,28.79,261241.0,27.9858,28.1324,27.937,28.1324,261241.0
2023-11-30 12:05:00,28.78,28.79,28.73,28.77,84212.0,28.1226,28.1324,28.0738,28.1128,84212.0
2023-11-30 12:10:00,28.77,28.78,28.68,28.74,111868.0,28.1128,28.1226,28.0249,28.0835,111868.0
2023-11-30 12:15:00,28.74,28.76,28.64,28.66,106765.0,28.0835,28.1031,27.9858,28.0054,106765.0
2023-11-30 12:20:00,28.65,28.65,28.54,28.56,227801.0,27.9956,27.9956,27.8881,27.9076,227801.0
2023-11-30 12:25:00,28.56,28.62,28.51,28.55,81455.0,27.9076,27.9663,27.8588,27.8979,81455.0
2023-11-30 12:30:00,28.55,28.62,28.5,28.56,133755.0,27.8979,27.9663,27.849,27.9076,133755.0
2023-11-30 12:35:00,28.57,28.63,28.56,28.6,95127.0,27.9174,27.976,27.9076,27.9467,95127.0
2023-11-30 12:40:00,28.6,28.75,28.6,28.75,102155.0,27.9467,28.0933,27.9467,28.0933,102155.0
2023-11-30 12:45:00,28.74,28.75,28.68,28.71,83717.0,28.0835,28.0933,28.0249,28.0542,83717.0
2023-11-30 12:50:00,28.71,28.76,28.69,28.76,114442.0,28.0542,28.1031,28.0347,28.1031,114442.0
2023-11-30 12:55:00,28.75,28.76,28.7,28.73,46275.0,28.0933,28.1031,28.0444,28.0738,46275.0
2023-11-30 13:00:00,28.72,28.75,28.69,28.7,52963.0,28.064,28.0933,28.0347,28.0444,52963.0
2023-11-30 13:05:00,28.69,28.7,28.58,28.62,76230.0,28.0347,28.0444,27.9272,27.9663,76230.0
2023-11-30 13:10:00,28.63,28.72,28.62,28.71,51902.0,27.976,28.064,27.9663,28.0542,51902.0
2023-11-30 13:15:00,28.71,28.78,28.71,28.78,102328.0,28.0542,28.1226,28.0542,28.1226,102328.0
2023-11-30 13:20:00,28.77,28.86,28.76,28.8,140801.0,28.1128,28.2008,28.1031,28.1422,140801.0
2023-11-30 13:25:00,28.8,28.83,28.69,28.7,83170.0,28.1422,28.1715,28.0347,28.0444,83170.0
2023-11-30 13:30:00,28.7,28.74,28.62,28.73,101935.0,28.0444,28.0835,27.9663,28.0738,101935.0
2023-11-30 13:35:00,28.73,28.76,28.7,28.72,105778.0,28.0738,28.1031,28.0444,28.064,105778.0
2023-11-30 13:40:00,28.74,28.76,28.71,28.71,61445.0,28.0835,28.1031,28.0542,28.0542,61445.0
2023-11-30 13:45:00,28.72,28.74,28.69,28.71,36943.0,28.064,28.0835,28.0347,28.0542,36943.0
2023-11-30 13:50:00,28.71,28.72,28.63,28.66,44823.0,28.0542,28.064,27.976,28.0054,44823.0
2023-11-30 13:55:00,28.66,28.73,28.64,28.72,112349.0,28.0054,28.0738,27.9858,28.064,112349.0
2023-11-30 14:00:00,28.72,28.77,28.7,28.75,70828.0,28.064,28.1128,28.0444,28.0933,70828.0
2023-11-30 14:05:00,28.76,28.78,28.7,28.77,109637.0,28.1031,28.1226,28.0444,28.1128,109637.0
2023-11-30 14:10:00,28.77,28.81,28.75,28.8,47063.0,28.1128,28.1519,28.0933,28.1422,47063.0
2023-11-30 14:15:00,28.8,28.81,28.75,28.8,95171.0,28.1422,28.1519,28.0933,28.1422,95171.0
2023-11-30 14:20:00,28.8,28.81,28.75,28.77,48683.0,28.1422,28.1519,28.0933,28.1128,48683.0
2023-11-30 14:25:00,28.78,28.8,28.75,28.77,22915.0,28.1226,28.1422,28.0933,28.1128,22915.0
2023-11-30 14:30:00,28.78,28.83,28.75,28.83,60384.0,28.1226,28.1715,28.0933,28.1715,60384.0
2023-11-30 14:35:00,28.83,28.84,28.8,28.84,53280.0,28.1715,28.1812,28.1422,28.1812,53280.0
2023-11-30 14:40:00,28.84,28.9,28.83,28.9,120471.0,28.1812,28.2399,28.1715,28.2399,120471.0
2023-11-30 14:45:00,28.89,28.91,28.86,28.9,74356.0,28.2301,28.2496,28.2008,28.2399,74356.0
2023-11-30 14:50:00,28.9,28.94,28.88,28.92,89160.0,28.2399,28.279,28.2203,28.2594,89160.0
2023-11-30 14:55:00,28.92,28.93,28.88,28.91,69090.0,28.2594,28.2692,28.2203,28.2496,69090.0
2023-11-30 15:00:00,28.92,28.92,28.84,28.85,86725.0,28.2594,28.2594,28.1812,28.191,86725.0
2023-11-30 15:05:00,28.84,28.84,28.78,28.78,222752.0,28.1812,28.1812,28.1226,28.1226,222752.0
2023-11-30 15:10:00,28.79,28.82,28.76,28.79,129048.0,28.1324,28.1617,28.1031,28.1324,129048.0
2023-11-30 15:15:00,28.77,28.78,28.7,28.73,222194.0,28.1128,28.1226,28.0444,28.0738,222194.0
2023-11-30 15:20:00,28.72,28.76,28.66,28.67,110788.0,28.064,28.1031,28.0054,28.0151,110788.0
2023-11-30 15:25:00,28.67,28.67,28.59,28.62,160029.0,28.0151,28.0151,27.937,27.9663,160029.0
2023-11-30 15:30:00,28.62,28.64,28.6,28.62,94899.0,27.9663,27.9858,27.9467,27.9663,94899.0
2023-11-30 15:35:00,28.62,28.62,28.57,28.59,123620.0,27.9663,27.9663,27.9174,27.937,123620.0
2023-11-30 15:40:00,28.59,28.66,28.58,28.65,125916.0,27.937,28.0054,27.9272,27.9956,125916.0
2023-11-30 15:45:00,28.65,28.72,28.6,28.63,153082.0,27.9956,28.064,27.9467,27.976,153082.0
2023-11-30 15:50:00,28.62,28.74,28.62,28.68,292564.0,27.9663,28.0835,27.9663,28.0249,292564.0
2023-11-30 15:55:00,28.69,28.85,28.68,28.75,350262.0,28.0347,28.191,28.0249,28.0933,350262.0
2023-12-01 09:30:00,28.55,28.64,28.07,28.39,1017972.0,27.8979,27.9858,27.4288,27.7415,1017972.0
2023-12-01 09:35:00,28.39,28.81,28.3,28.75,617591.0,27.7415,28.1519,27.6536,28.0933,617591.0
2023-12-01 09:40:00,28.74,28.8,28.63,28.8,298793.0,28.0835,28.1422,27.976,28.1422,298793.0
2023-12-01 09:45:00,28.78,28.81,28.6,28.79,320864.0,28.1226,28.1519,27.9467,28.1324,320864.0
2023-12-01 09:50:00,28.8,28.9,28.65,28.89,337551.0,28.1422,28.2399,27.9956,28.2301,337551.0
2023-12-01 09:55:00,28.88,29.02,28.87,28.97,335929.0,28.2203,28.3571,28.2106,28.3083,335929.0
2023-12-01 10:00:00,28.98,29.32,28.98,29.3,1090846.0,28.318,28.6503,28.318,28.6307,1090846.0
2023-12-01 10:05:00,29.31,29.33,29.13,29.28,789940.0,28.6405,28.66,28.4646,28.6112,789940.0
2023-12-01 10:10:00,29.28,29.29,29.03,29.08,554736.0,28.6112,28.621,28.3669,28.4158,554736.0
2023-12-01 10:15:00,29.08,29.19,29.02,29.18,324459.0,28.4158,28.5232,28.3571,28.5135,324459.0
2023-12-01 10:20:00,29.18,29.43,29.16,29.42,410964.0,28.5135,28.7578,28.4939,28.748,410964.0
2023-12-01 10:25:00,29.43,29.43,29.2,29.26,424010.0,28.7578,28.7578,28.533,28.5916,424010.0
2023-12-01 10:30:00,29.26,29.4,29.18,29.4,315578.0,28.5916,28.7284,28.5135,28.7284,315578.0
2023-12-01 10:35:00,29.38,29.56,29.37,29.48,745887.0,28.7089,28.8848,28.6991,28.8066,745887.0
2023-12-01 10:40:00,29.48,29.58,29.44,29.55,455089.0,28.8066,28.9043,28.7675,28.875,455089.0
2023-12-01 10:45:00,29.55,29.66,29.54,29.64,423117.0,28.875,28.9825,28.8653,28.963,423117.0
2023-12-01 10:50:00,29.64,29.75,29.63,29.75,473468.0,28.963,29.0705,28.9532,29.0705,473468.0
2023-12-01 10:55:00,29.75,29.75,29.6,29.69,342426.0,29.0705,29.0705,28.9239,29.0118,342426.0
2023-12-01 11:00:00,29.7,29.7,29.24,29.55,875089.0,29.0216,29.0216,28.5721,28.875,875089.0
2023-12-01 11:05:00,29.54,29.79,29.41,29.78,707250.0,28.8653,29.1095,28.7382,29.0998,707250.0
2023-12-01 11:10:00,29.79,30.15,29.76,30.13,914521.0,29.1095,29.4613,29.0802,29.4418,914521.0
2023-12-01 11:15:00,30.13,30.3,30.12,30.18,887475.0,29.4418,29.6079,29.432,29.4906,887475.0
2023-12-01 11:20:00,30.18,30.19,30.06,30.17,407442.0,29.4906,29.5004,29.3734,29.4809,407442.0
2023-12-01 11:25:00,30.18,30.44,30.15,30.42,571095.0,29.4906,29.7447,29.4613,29.7252,571095.0
2023-12-01 11:30:00,30.42,30.47,30.22,30.45,470570.0,29.7252,29.774,29.5297,29.7545,470570.0
2023-12-01 11:35:00,30.44,30.46,30.27,30.3,431959.0,29.7447,29.7642,29.5786,29.6079,431959.0
2023-12-01 11:40:00,30.3,30.54,30.27,30.53,411969.0,29.6079,29.8424,29.5786,29.8326,411969.0
2023-12-01 11:45:00,30.53,30.54,30.4,30.5,359441.0,29.8326,29.8424,29.7056,29.8033,359441.0
2023-12-01 11:50:00,30.49,30.75,30.43,30.7,637271.0,29.7936,30.0476,29.7349,29.9988,637271.0
2023-12-01 11:55:00,30.7,30.77,30.67,30.69,408387.0,29.9988,30.0672,29.9694,29.989,408387.0
2023-12-01 12:00:00,30.69,30.72,30.65,30.69,239355.0,29.989,30.0183,29.9499,29.989,239355.0
2023-12-01 12:05:00,30.68,30.85,30.67,30.8,310922.0,29.9792,30.1453,29.9694,30.0965,310922.0
2023-12-01 12:10:00,30.79,30.89,30.75,30.87,368199.0,30.0867,30.1844,30.0476,30.1649,368199.0
2023-12-01 12:15:00,30.86,30.89,30.7,30.74,421832.0,30.1551,30.1844,29.9988,30.0378,421832.0
2023-12-01 12:20:00,30.73,30.88,30.67,30.81,331719.0,30.0281,30.1746,29.9694,30.1062,331719.0
2023-12-01 12:25:00,30.82,30.87,30.78,30.83,191224.0,30.116,30.1649,30.0769,30.1258,191224.0
2023-12-01 12:30:00,30.82,30.98,30.78,30.89,429582.0,30.116,30.2724,30.0769,30.1844,429582.0
2023-12-01 12:35:00,30.88,30.97,30.86,30.92,168644.0,30.1746,30.2626,30.1551,30.2137,168644.0
2023-12-01 12:40:00,30.92,31.0,30.89,30.99,285691.0,30.2137,30.2919,30.1844,30.2821,285691.0
2023-12-01 12:45:00,30.98,31.1,30.97,31.09,558821.0,30.2724,30.3896,30.2626,30.3798,558821.0
2023-12-01 12:50:00,31.09,31.09,31.02,31.09,175660.0,30.3798,30.3798,30.3114,30.3798,175660.0
2023-12-01 12:55:00,31.1,31.19,31.1,31.16,451130.0,30.3896,30.4776,30.3896,30.4482,451130.0
2023-12-01 13:00:00,31.16,31.18,31.09,31.09,415276.0,30.4482,30.4678,30.3798,30.3798,415276.0
2023-12-01 13:05:00,31.09,31.1,30.98,31.05,438047.0,30.3798,30.3896,30.2724,30.3408,438047.0
2023-12-01 13:10:00,31.06,31.06,30.91,30.95,273015.0,30.3505,30.3505,30.204,30.243,273015.0
2023-12-01 13:15:00,30.94,31.01,30.9,30.96,323373.0,30.2333,30.3017,30.1942,30.2528,323373.0
2023-12-01 13:20:00,30.97,30.97,30.86,30.92,239775.0,30.2626,30.2626,30.1551,30.2137,239775.0
2023-12-01 13:25:00,30.92,30.94,30.83,30.84,179736.0,30.2137,30.2333,30.1258,30.1356,179736.0
2023-12-01 13:30:00,30.83,30.92,30.81,30.91,249823.0,30.1258,30.2137,30.1062,30.204,249823.0
2023-12-01 13:35:00,30.92,30.95,30.81,30.84,166454.0,30.2137,30.243,30.1062,30.1356,166454.0
2023-12-01 13:40:00,30.84,30.87,30.73,30.83,233418.0,30.1356,30.1649,30.0281,30.1258,233418.0
2023-12-01 13:45:00,30.83,30.85,30.79,30.84,165095.0,30.1258,30.1453,30.0867,30.1356,165095.0
2023-12-01 13:50:00,30.84,30.93,30.83,30.87,225140.0,30.1356,30.2235,30.1258,30.1649,225140.0
2023-12-01 13:55:00,30.87,30.92,30.84,30.84,114496.0,30.1649,30.2137,30.1356,30.1356,114496.0
2023-12-01 14:00:00,30.85,30.99,30.83,30.98,170884.0,30.1453,30.2821,30.1258,30.2724,170884.0
2023-12-01 14:05:00,30.97,31.01,30.89,30.95,574770.0,30.2626,30.3017,30.1844,30.243,574770.0
2023-12-01 14:10:00,30.95,31.03,30.94,31.0,233465.0,30.243,30.3212,30.2333,30.2919,233465.0
2023-12-01 14:15:00,30.99,30.99,30.86,30.87,136331.0,30.2821,30.2821,30.1551,30.1649,136331.0
2023-12-01 14:20:00,30.87,30.92,30.84,30.88,252200.0,30.1649,30.2137,30.1356,30.1746,252200.0
2023-12-01 14:25:00,30.87,30.87,30.77,30.83,343197.0,30.1649,30.1649,30.0672,30.1258,343197.0
2023-12-01 14:30:00,30.83,30.91,30.8,30.88,153869.0,30.1258,30.204,30.0965,30.1746,153869.0
2023-12-01 14:35:00,30.87,30.89,30.82,30.89,197264.0,30.1649,30.1844,30.116,30.1844,197264.0
2023-12-01 14:40:00,30.89,30.91,30.76,30.83,107382.0,30.1844,30.204,30.0574,30.1258,107382.0
2023-12-01 14:45:00,30.82,30.88,30.8,30.85,118002.0,30.116,30.1746,30.0965,30.1453,118002.0
2023-12-01 14:50:00,30.85,30.86,30.82,30.82,99913.0,30.1453,30.1551,30.116,30.116,99913.0
2023-12-01 14:55:00,30.82,30.9,30.81,30.9,137735.0,30.116,30.1942,30.1062,30.1942,137735.0
2023-12-01 15:00:00,30.89,30.92,30.86,30.9,186059.0,30.1844,30.2137,30.1551,30.1942,186059.0
2023-12-01 15:05:00,30.89,30.9,30.77,30.87,222050.0,30.1844,30.1942,30.0672,30.1649,222050.0
2023-12-01 15:10:00,30.86,30.94,30.82,30.87,183685.0,30.1551,30.2333,30.116,30.1649,183685.0
2023-12-01 15:15:00,30.87,30.88,30.83,30.87,132881.0,30.1649,30.1746,30.1258,30.1649,132881.0
2023-12-01 15:20:00,30.87,30.94,30.84,30.94,112067.0,30.1649,30.2333,30.1356,30.2333,112067.0
2023-12-01 15:25:00,30.93,31.07,30.93,31.07,530499.0,30.2235,30.3603,30.2235,30.3603,530499.0
2023-12-01 15:30:00,31.07,31.15,31.05,31.15,322571.0,30.3603,30.4385,30.3408,30.4385,322571.0
2023-12-01 15:35:00,31.14,31.18,31.05,31.09,327744.0,30.4287,30.4678,30.3408,30.3798,327744.0
2023-12-01 15:40:00,31.09,31.3,31.08,31.27,794071.0,30.3798,30.585,30.3701,30.5557,794071.0
2023-12-01 15:45:00,31.26,31.28,31.2,31.26,363770.0,30.546,30.5655,30.4873,30.546,363770.0
2023-12-01 15:50:00,31.25,31.34,31.23,31.32,597658.0,30.5362,30.6241,30.5166,30.6046,597658.0
2023-12-01 15:55:00,31.32,31.42,31.28,31.32,746343.0,30.6046,30.7023,30.5655,30.6046,746343.0
2023-12-04 09:30:00,30.94,31.48,30.83,31.46,1310018.0,30.2333,30.7609,30.1258,30.7414,1310018.0
2023-12-04 09:35:00,31.46,31.8,31.45,31.65,1458421.0,30.7414,31.0736,30.7316,30.9271,1458421.0
2023-12-04 09:40:00,31.66,31.8,31.63,31.8,517137.0,30.9368,31.0736,30.9075,31.0736,517137.0
2023-12-04 09:45:00,31.79,32.11,31.79,32.03,1300811.0,31.0639,31.3765,31.0639,31.2984,1300811.0
2023-12-04 09:50:00,32.02,32.1,31.75,31.79,716958.0,31.2886,31.3668,31.0248,31.0639,716958.0
2023-12-04 09:55:00,31.79,31.8,31.43,31.48,567237.0,31.0639,31.0736,30.7121,30.7609,567237.0
2023-12-04 10:00:00,31.47,31.65,31.38,31.49,470145.0,30.7512,30.9271,30.6632,30.7707,470145.0
2023-12-04 10:05:00,31.49,31.71,31.41,31.66,449066.0,30.7707,30.9857,30.6925,30.9368,449066.0
2023-12-04 10:10:00,31.67,31.81,31.61,31.8,308069.0,30.9466,31.0834,30.888,31.0736,308069.0
2023-12-04 10:15:00,31.81,31.87,31.59,31.62,418184.0,31.0834,31.142,30.8684,30.8977,418184.0
2023-12-04 10:20:00,31.62,31.68,31.41,31.42,281111.0,30.8977,30.9564,30.6925,30.7023,281111.0
2023-12-04 10:25:00,31.41,31.52,31.29,31.42,387358.0,30.6925,30.8,30.5753,30.7023,387358.0
2023-12-04 10:30:00,31.43,31.54,31.37,31.39,397770.0,30.7121,30.8196,30.6535,30.673,397770.0
2023-12-04 10:35:00,31.4,31.63,31.34,31.62,329587.0,30.6828,30.9075,30.6241,30.8977,329587.0
2023-12-04 10:40:00,31.63,31.69,31.53,31.67,245365.0,30.9075,30.9661,30.8098,30.9466,245365.0
2023-12-04 10:45:00,31.67,31.78,31.62,31.78,229533.0,30.9466,31.0541,30.8977,31.0541,229533.0
2023-12-04 10:50:00,31.78,31.78,31.48,31.5,307899.0,31.0541,31.0541,30.7609,30.7805,307899.0
2023-12-04 10:55:00,31.49,31.53,31.29,31.37,447999.0,30.7707,30.8098,30.5753,30.6535,447999.0
2023-12-04 11:00:00,31.36,31.42,31.26,31.36,510093.0,30.6437,30.7023,30.546,30.6437,510093.0
2023-12-04 11:05:00,31.35,31.53,31.33,31.52,247498.0,30.6339,30.8098,30.6144,30.8,247498.0
2023-12-04 11:10:00,31.53,31.59,31.46,31.56,173627.0,30.8098,30.8684,30.7414,30.8391,173627.0
2023-12-04 11:15:00,31.57,31.65,31.55,31.64,347778.0,30.8489,30.9271,30.8293,30.9173,347778.0
2023-12-04 11:20:00,31.64,31.77,31.63,31.66,267510.0,30.9173,31.0443,30.9075,30.9368,267510.0
2023-12-04 11:25:00,31.65,31.66,31.5,31.61,218324.0,30.9271,30.9368,30.7805,30.888,218324.0
2023-12-04 11:30:00,31.6,31.62,31.51,31.52,155653.0,30.8782,30.8977,30.7903,30.8,155653.0
2023-12-04 11:35:00,31.51,31.62,31.5,31.6,155843.0,30.7903,30.8977,30.7805,30.8782,155843.0
2023-12-04 11:40:00,31.6,31.78,31.6,31.73,220194.0,30.8782,31.0541,30.8782,31.0052,220194.0
2023-12-04 11:45:00,31.73,31.82,31.73,31.76,183102.0,31.0052,31.0932,31.0052,31.0345,183102.0
2023-12-04 11:50:00,31.77,31.91,31.76,31.86,223728.0,31.0443,31.1811,31.0345,31.1323,223728.0
2023-12-04 11:55:00,31.86,31.96,31.82,31.94,132069.0,31.1323,31.23,31.0932,31.2104,132069.0
2023-12-04 12:00:00,31.93,31.96,31.87,31.91,201705.0,31.2007,31.23,31.142,31.1811,201705.0
2023-12-04 12:05:00,31.92,31.95,31.88,31.95,225982.0,31.1909,31.2202,31.1518,31.2202,225982.0
2023-12-04 12:10:00,31.95,32.02,31.93,32.01,182440.0,31.2202,31.2886,31.2007,31.2788,182440.0
2023-12-04 12:15:00,32.01,32.05,31.96,32.04,148444.0,31.2788,31.3179,31.23,31.3081,148444.0
2023-12-04 12:20:00,32.04,32.07,31.96,31.99,229750.0,31.3081,31.3375,31.23,31.2593,229750.0
2023-12-04 12:25:00,32.0,32.13,32.0,32.12,275716.0,31.2691,31.3961,31.2691,31.3863,275716.0
2023-12-04 12:30:00,32.11,32.25,32.1,32.21,394566.0,31.3765,31.5133,31.3668,31.4743,394566.0
2023-12-04 12:35:00,32.21,32.24,32.06,32.13,228373.0,31.4743,31.5036,31.3277,31.3961,228373.0
2023-12-04 12:40:00,32.13,32.17,32.11,32.16,103622.0,31.3961,31.4352,31.3765,31.4254,103622.0
2023-12-04 12:45:00,32.16,32.25,32.14,32.2,186585.0,31.4254,31.5133,31.4059,31.4645,186585.0
2023-12-04 12:50:00,32.2,32.3,32.18,32.25,178670.0,31.4645,31.5622,31.4449,31.5133,178670.0
2023-12-04 12:55:00,32.25,32.31,32.24,32.3,120939.0,31.5133,31.572,31.5036,31.5622,120939.0
2023-12-04 13:00:00,32.3,32.31,32.13,32.15,275511.0,31.5622,31.572,31.3961,31.4156,275511.0
2023-12-04 13:05:00,32.14,32.19,32.14,32.16,237631.0,31.4059,31.4547,31.4059,31.4254,237631.0
2023-12-04 13:10:00,32.17,32.19,32.13,32.16,158755.0,31.4352,31.4547,31.3961,31.4254,158755.0
2023-12-04 13:15:00,32.15,32.19,32.12,32.17,95475.0,31.4156,31.4547,31.3863,31.4352,95475.0
2023-12-04 13:20:00,32.17,32.19,32.02,32.02,172073.0,31.4352,31.4547,31.2886,31.2886,172073.0
2023-12-04 13:25:00,32.03,32.04,31.93,31.95,199315.0,31.2984,31.3081,31.2007,31.2202,199315.0
2023-12-04 13:30:00,31.94,32.02,31.87,31.99,316458.0,31.2104,31.2886,31.142,31.2593,316458.0
2023-12-04 13:35:00,31.98,32.03,31.95,31.96,225041.0,31.2495,31.2984,31.2202,31.23,225041.0
2023-12-04 13:40:00,31.96,31.98,31.9,31.9,63515.0,31.23,31.2495,31.1713,31.1713,63515.0
2023-12-04 13:45:00,31.91,32.0,31.9,31.94,78092.0,31.1811,31.2691,31.1713,31.2104,78092.0
2023-12-04 13:50:00,31.94,32.01,31.94,31.98,113180.0,31.2104,31.2788,31.2104,31.2495,113180.0
2023-12-04 13:55:00,31.98,31.98,31.91,31.92,67705.0,31.2495,31.2495,31.1811,31.1909,67705.0
2023-12-04 14:00:00,31.93,31.99,31.84,31.85,117942.0,31.2007,31.2593,31.1127,31.1225,117942.0
2023-12-04 14:05:00,31.86,31.89,31.8,31.89,145934.0,31.1323,31.1616,31.0736,31.1616,145934.0
2023-12-04 14:10:00,31.88,32.05,31.88,32.03,200710.0,31.1518,31.3179,31.1518,31.2984,200710.0
2023-12-04 14:15:00,32.02,32.04,31.96,32.02,148970.0,31.2886,31.3081,31.23,31.2886,148970.0
2023-12-04 14:20:00,32.01,32.05,31.97,32.01,126185.0,31.2788,31.3179,31.2397,31.2788,126185.0
2023-12-04 14:25:00,32.01,32.04,31.92,31.98,133911.0,31.2788,31.3081,31.1909,31.2495,133911.0
2023-12-04 14:30:00,31.99,32.06,31.96,32.02,115125.0,31.2593,31.3277,31.23,31.2886,115125.0
2023-12-04 14:35:00,32.03,32.1,32.02,32.04,111086.0,31.2984,31.3668,31.2886,31.3081,111086.0
2023-12-04 14:40:00,32.03,32.09,32.0,32.09,70265.0,31.2984,31.357,31.2691,31.357,70265.0
2023-12-04 14:45:00,32.09,32.13,32.04,32.08,119808.0,31.357,31.3961,31.3081,31.3472,119808.0
2023-12-04 14:50:00,32.09,32.12,32.08,32.11,69193.0,31.357,31.3863,31.3472,31.3765,69193.0
2023-12-04 14:55:00,32.1,32.15,32.09,32.12,91415.0,31.3668,31.4156,31.357,31.3863,91415.0
2023-12-04 15:00:00,32.13,32.17,32.1,32.11,194251.0,31.3961,31.4352,31.3668,31.3765,194251.0
2023-12-04 15:05:00,32.11,32.14,32.06,32.09,113213.0,31.3765,31.4059,31.3277,31.357,113213.0
2023-12-04 15:10:00,32.09,32.17,32.09,32.16,171170.0,31.357,31.4352,31.357,31.4254,171170.0
2023-12-04 15:15:00,32.17,32.17,32.05,32.16,175311.0,31.4352,31.4352,31.3179,31.4254,175311.0
2023-12-04 15:20:00,32.16,32.18,32.1,32.14,101223.0,31.4254,31.4449,31.3668,31.4059,101223.0
2023-12-04 15:25:00,32.14,32.15,32.08,32.11,76471.0,31.4059,31.4156,31.3472,31.3765,76471.0
2023-12-04 15:30:00,32.12,32.14,32.03,32.11,253599.0,31.3863,31.4059,31.2984,31.3765,253599.0
2023-12-04 15:35:00,32.11,32.11,32.06,32.1,148842.0,31.3765,31.3765,31.3277,31.3668,148842.0
2023-12-04 15:40:00,32.09,32.2,32.08,32.18,174124.0,31.357,31.4645,31.3472,31.4449,174124.0
2023-12-04 15:45:00,32.18,32.24,32.15,32.24,280128.0,31.4449,31.5036,31.4156,31.5036,280128.0
2023-12-04 15:50:00,32.25,32.33,32.25,32.29,342810.0,31.5133,31.5915,31.5133,31.5524,342810.0
2023-12-04 15:55:00,32.28,32.34,32.26,32.29,472986.0,31.5427,31.6013,31.5231,31.5524,472986.0
2023-12-05 09:30:00,31.83,31.83,31.51,31.7,1037071.0,31.1029,31.1029,30.7903,30.9759,1037071.0
2023-12-05 09:35:00,31.7,31.81,31.35,31.35,974254.0,30.9759,31.0834,30.6339,30.6339,974254.0
2023-12-05 09:40:00,31.36,31.37,31.03,31.06,908568.0,30.6437,30.6535,30.3212,30.3505,908568.0
2023-12-05 09:45:00,31.07,31.45,31.05,31.32,1606896.0,30.3603,30.7316,30.3408,30.6046,1606896.0
2023-12-05 09:50:00,31.31,31.42,31.13,31.39,567581.0,30.5948,30.7023,30.4189,30.673,567581.0
2023-12-05 09:55:00,31.38,31.45,31.22,31.3,470463.0,30.6632,30.7316,30.5069,30.585,470463.0
2023-12-05 10:00:00,31.29,31.72,31.28,31.61,1113160.0,30.5753,30.9955,30.5655,30.888,1113160.0
2023-12-05 10:05:00,31.61,31.62,31.38,31.42,582801.0,30.888,30.8977,30.6632,30.7023,582801.0
2023-12-05 10:10:00,31.41,31.48,31.23,31.29,324991.0,30.6925,30.7609,30.5166,30.5753,324991.0
2023-12-05 10:15:00,31.29,31.3,31.17,31.23,265728.0,30.5753,30.585,30.458,30.5166,265728.0
2023-12-05 10:20:00,31.24,31.49,31.22,31.41,382357.0,30.5264,30.7707,30.5069,30.6925,382357.0
2023-12-05 10:25:00,31.41,31.44,31.19,31.32,291932.0,30.6925,30.7219,30.4776,30.6046,291932.0
2023-12-05 10:30:00,31.33,31.37,31.07,31.08,578784.0,30.6144,30.6535,30.3603,30.3701,578784.0
2023-12-05 10:35:00,31.08,31.15,31.03,31.13,423877.0,30.3701,30.4385,30.3212,30.4189,423877.0
2023-12-05 10:40:00,31.13,31.31,31.04,31.31,512185.0,30.4189,30.5948,30.331,30.5948,512185.0
2023-12-05 10:45:00,31.31,31.4,31.27,31.38,220435.0,30.5948,30.6828,30.5557,30.6632,220435.0
2023-12-05 10:50:00,31.38,31.38,31.24,31.25,145868.0,30.6632,30.6632,30.5264,30.5362,145868.0
2023-12-05 10:55:00,31.26,31.49,31.23,31.48,300683.0,30.546,30.7707,30.5166,30.7609,300683.0
2023-12-05 11:00:00,31.47,31.51,31.35,31.51,338524.0,30.7512,30.7903,30.6339,30.7903,338524.0
2023-12-05 11:05:00,31.51,31.53,31.44,31.46,195708.0,30.7903,30.8098,30.7219,30.7414,195708.0
2023-12-05 11:10:00,31.46,31.47,31.19,31.22,295422.0,30.7414,30.7512,30.4776,30.5069,295422.0
2023-12-05 11:15:00,31.22,31.36,31.15,31.24,295342.0,30.5069,30.6437,30.4385,30.5264,295342.0
2023-12-05 11:20:00,31.24,31.32,31.17,31.28,136738.0,30.5264,30.6046,30.458,30.5655,136738.0
2023-12-05 11:25:00,31.27,31.5,31.25,31.45,161384.0,30.5557,30.7805,30.5362,30.7316,161384.0
2023-12-05 11:30:00,31.46,31.59,31.44,31.56,399865.0,30.7414,30.8684,30.7219,30.8391,399865.0
2023-12-05 11:35:00,31.57,31.68,31.5,31.58,293136.0,30.8489,30.9564,30.7805,30.8587,293136.0
2023-12-05 11:40:00,31.59,31.64,31.51,31.54,169427.0,30.8684,30.9173,30.7903,30.8196,169427.0
2023-12-05 11:45:00,31.53,31.55,31.38,31.38,121414.0,30.8098,30.8293,30.6632,30.6632,121414.0
2023-12-05 11:50:00,31.37,31.39,31.08,31.11,310830.0,30.6535,30.673,30.3701,30.3994,310830.0
2023-12-05 11:55:00,31.11,31.23,31.07,31.23,400038.0,30.3994,30.5166,30.3603,30.5166,400038.0
2023-12-05 12:00:00,31.23,31.28,31.16,31.22,176970.0,30.5166,30.5655,30.4482,30.5069,176970.0
2023-12-05 12:05:00,31.23,31.25,31.17,31.19,55954.0,30.5166,30.5362,30.458,30.4776,55954.0
2023-12-05 12:10:00,31.2,31.26,31.17,31.19,115401.0,30.4873,30.546,30.458,30.4776,115401.0
2023-12-05 12:15:00,31.2,31.26,31.16,31.18,142651.0,30.4873,30.546,30.4482,30.4678,142651.0
2023-12-05 12:20:00,31.18,31.25,31.08,31.09,236972.0,30.4678,30.5362,30.3701,30.3798,236972.0
2023-12-05 12:25:00,31.1,31.18,31.09,31.12,111534.0,30.3896,30.4678,30.3798,30.4092,111534.0
2023-12-05 12:30:00,31.12,31.13,30.97,31.02,406571.0,30.4092,30.4189,30.2626,30.3114,406571.0
2023-12-05 12:35:00,31.02,31.05,30.98,31.0,147192.0,30.3114,30.3408,30.2724,30.2919,147192.0
2023-12-05 12:40:00,31.0,31.01,30.81,30.82,256816.0,30.2919,30.3017,30.1062,30.116,256816.0
2023-12-05 12:45:00,30.82,30.93,30.76,30.92,287340.0,30.116,30.2235,30.0574,30.2137,287340.0
2023-12-05 12:50:00,30.92,30.97,30.86,30.96,202278.0,30.2137,30.2626,30.1551,30.2528,202278.0
2023-12-05 12:55:00,30.94,31.11,30.93,31.1,305572.0,30.2333,30.3994,30.2235,30.3896,305572.0
2023-12-05 13:00:00,31.1,31.1,31.0,31.07,86889.0,30.3896,30.3896,30.2919,30.3603,86889.0
2023-12-05 13:05:00,31.07,31.07,30.97,31.04,76373.0,30.3603,30.3603,30.2626,30.331,76373.0
2023-12-05 13:10:00,31.04,31.11,31.04,31.1,81090.0,30.331,30.3994,30.331,30.3896,81090.0
2023-12-05 13:15:00,31.11,31.22,31.1,31.2,209571.0,30.3994,30.5069,30.3896,30.4873,209571.0
2023-12-05 13:20:00,31.2,31.25,31.17,31.21,166582.0,30.4873,30.5362,30.458,30.4971,166582.0
2023-12-05 13:25:00,31.21,31.22,31.12,31.13,79991.0,30.4971,30.5069,30.4092,30.4189,79991.0
2023-12-05 13:30:00,31.14,31.19,31.09,31.12,54338.0,30.4287,30.4776,30.3798,30.4092,54338.0
2023-12-05 13:35:00,31.12,31.14,31.06,31.08,72629.0,30.4092,30.4287,30.3505,30.3701,72629.0
2023-12-05 13:40:00,31.08,31.08,30.97,31.03,132980.0,30.3701,30.3701,30.2626,30.3212,132980.0
2023-12-05 13:45:00,31.02,31.04,30.97,31.01,147476.0,30.3114,30.331,30.2626,30.3017,147476.0
2023-12-05 13:50:00,31.0,31.08,30.99,31.08,36313.0,30.2919,30.3701,30.2821,30.3701,36313.0
2023-12-05 13:55:00,31.08,31.1,31.02,31.05,85738.0,30.3701,30.3896,30.3114,30.3408,85738.0
2023-12-05 14:00:00,31.05,31.08,31.0,31.05,54155.0,30.3408,30.3701,30.2919,30.3408,54155.0
2023-12-05 14:05:00,31.06,31.16,31.03,31.15,131287.0,30.3505,30.4482,30.3212,30.4385,131287.0
2023-12-05 14:10:00,31.15,31.22,31.13,31.17,85676.0,30.4385,30.5069,30.4189,30.458,85676.0
2023-12-05 14:15:00,31.17,31.19,31.13,31.16,68230.0,30.458,30.4776,30.4189,30.4482,68230.0
2023-12-05 14:20:00,31.17,31.18,31.09,31.12,58274.0,30.458,30.4678,30.3798,30.4092,58274.0
2023-12-05 14:25:00,31.12,31.14,31.09,31.13,45328.0,30.4092,30.4287,30.3798,30.4189,45328.0
2023-12-05 14:30:00,31.13,31.16,31.05,31.06,58155.0,30.4189,30.4482,30.3408,30.3505,58155.0
2023-12-05 14:35:00,31.05,31.1,31.04,31.06,23738.0,30.3408,30.3896,30.331,30.3505,23738.0
2023-12-05 14:40:00,31.06,31.07,31.02,31.03,61566.0,30.3505,30.3603,30.3114,30.3212,61566.0
2023-12-05 14:45:00,31.03,31.12,31.01,31.11,180902.0,30.3212,30.4092,30.3017,30.3994,180902.0
2023-12-05 14:50:00,31.11,31.26,31.09,31.21,273815.0,30.3994,30.546,30.3798,30.4971,273815.0
2023-12-05 14:55:00,31.2,31.24,31.17,31.19,102718.0,30.4873,30.5264,30.458,30.4776,102718.0
2023-12-05 15:00:00,31.18,31.19,31.08,31.13,111817.0,30.4678,30.4776,30.3701,30.4189,111817.0
2023-12-05 15:05:00,31.13,31.14,31.07,31.12,76919.0,30.4189,30.4287,30.3603,30.4092,76919.0
2023-12-05 15:10:00,31.12,31.16,31.09,31.15,105748.0,30.4092,30.4482,30.3798,30.4385,105748.0
2023-12-05 15:15:00,31.14,31.21,31.13,31.17,92738.0,30.4287,30.4971,30.4189,30.458,92738.0
2023-12-05 15:20:00,31.17,31.18,31.11,31.13,104640.0,30.458,30.4678,30.3994,30.4189,104640.0
2023-12-05 15:25:00,31.14,31.15,31.04,31.06,150906.0,30.4287,30.4385,30.331,30.3505,150906.0
2023-12-05 15:30:00,31.07,31.07,30.98,30.99,227226.0,30.3603,30.3603,30.2724,30.2821,227226.0
2023-12-05 15:35:00,30.99,31.03,30.96,30.97,150673.0,30.2821,30.3212,30.2528,30.2626,150673.0
2023-12-05 15:40:00,30.97,30.97,30.87,30.91,166579.0,30.2626,30.2626,30.1649,30.204,166579.0
2023-12-05 15:45:00,30.92,31.06,30.91,30.99,355465.0,30.2137,30.3505,30.204,30.2821,355465.0
2023-12-05 15:50:00,30.99,31.06,30.92,30.95,261559.0,30.2821,30.3505,30.2137,30.243,261559.0
2023-12-05 15:55:00,30.95,31.01,30.93,30.98,299251.0,30.243,30.3017,30.2235,30.2724,299251.0
2023-12-06 09:30:00,31.63,32.1,31.48,31.78,1239797.0,30.9075,31.3668,30.7609,31.0541,1239797.0
2023-12-06 09:35:00,31.78,31.78,31.42,31.7,639482.0,31.0541,31.0541,30.7023,30.9759,639482.0
2023-12-06 09:40:00,31.71,31.93,31.53,31.9,660097.0,30.9857,31.2007,30.8098,31.1713,660097.0
2023-12-06 09:45:00,31.9,32.17,31.75,32.15,696374.0,31.1713,31.4352,31.0248,31.4156,696374.0
2023-12-06 09:50:00,32.14,32.32,32.13,32.25,735156.0,31.4059,31.5818,31.3961,31.5133,735156.0
2023-12-06 09:55:00,32.25,32.51,32.2,32.45,659892.0,31.5133,31.7674,31.4645,31.7088,659892.0
2023-12-06 10:00:00,32.45,32.67,32.45,32.67,664646.0,31.7088,31.9238,31.7088,31.9238,664646.0
2023-12-06 10:05:00,32.67,32.74,32.54,32.73,498002.0,31.9238,31.9922,31.7967,31.9824,498002.0
2023-12-06 10:10:00,32.73,32.74,32.43,32.64,436954.0,31.9824,31.9922,31.6892,31.8944,436954.0
2023-12-06 10:15:00,32.63,32.69,32.37,32.38,334871.0,31.8847,31.9433,31.6306,31.6404,334871.0
2023-12-06 10:20:00,32.38,32.39,32.1,32.14,665063.0,31.6404,31.6502,31.3668,31.4059,665063.0
2023-12-06 10:25:00,32.15,32.21,32.04,32.08,450929.0,31.4156,31.4743,31.3081,31.3472,450929.0
2023-12-06 10:30:00,32.09,32.44,32.07,32.43,480079.0,31.357,31.699,31.3375,31.6892,480079.0
2023-12-06 10:35:00,32.42,32.44,32.3,32.4,339269.0,31.6795,31.699,31.5622,31.6599,339269.0
2023-12-06 10:40:00,32.4,32.43,32.18,32.19,221123.0,31.6599,31.6892,31.4449,31.4547,221123.0
2023-12-06 10:45:00,32.21,32.28,32.16,32.2,231247.0,31.4743,31.5427,31.4254,31.4645,231247.0
2023-12-06 10:50:00,32.21,32.22,31.98,31.99,385408.0,31.4743,31.484,31.2495,31.2593,385408.0
2023-12-06 10:55:00,32.0,32.03,31.92,31.96,206307.0,31.2691,31.2984,31.1909,31.23,206307.0
2023-12-06 11:00:00,31.96,32.0,31.8,31.87,371508.0,31.23,31.2691,31.0736,31.142,371508.0
2023-12-06 11:05:00,31.88,31.96,31.83,31.83,338155.0,31.1518,31.23,31.1029,31.1029,338155.0
2023-12-06 11:10:00,31.84,32.11,31.84,32.1,356589.0,31.1127,31.3765,31.1127,31.3668,356589.0
2023-12-06 11:15:00,32.09,32.18,31.99,32.0,419022.0,31.357,31.4449,31.2593,31.2691,419022.0
2023-12-06 11:20:00,32.0,32.05,31.85,31.9,314355.0,31.2691,31.3179,31.1225,31.1713,314355.0
2023-12-06 11:25:00,31.9,31.98,31.86,31.92,155436.0,31.1713,31.2495,31.1323,31.1909,155436.0
2023-12-06 11:30:00,31.91,31.94,31.66,31.72,424660.0,31.1811,31.2104,30.9368,30.9955,424660.0
2023-12-06 11:35:00,31.72,31.8,31.68,31.78,415350.0,30.9955,31.0736,30.9564,31.0541,415350.0
2023-12-06 11:40:00,31.77,31.82,31.67,31.69,135071.0,31.0443,31.0932,30.9466,30.9661,135071.0
2023-12-06 11:45:00,31.69,31.74,31.61,31.64,193539.0,30.9661,31.015,30.888,30.9173,193539.0
2023-12-06 11:50:00,31.63,31.71,31.63,31.66,256361.0,30.9075,30.9857,30.9075,30.9368,256361.0
2023-12-06 11:55:00,31.66,31.84,31.64,31.83,301781.0,30.9368,31.1127,30.9173,31.1029,301781.0
2023-12-06 12:00:00,31.82,31.83,31.71,31.72,107755.0,31.0932,31.1029,30.9857,30.9955,107755.0
2023-12-06 12:05:00,31.7,31.75,31.67,31.74,66613.0,30.9759,31.0248,30.9466,31.015,66613.0
2023-12-06 12:10:00,31.74,31.82,31.72,31.72,141926.0,31.015,31.0932,30.9955,30.9955,141926.0
2023-12-06 12:15:00,31.7,31.74,31.65,31.65,138341.0,30.9759,31.015,30.9271,30.9271,138341.0
2023-12-06 12:20:00,31.65,31.82,31.64,31.76,136091.0,30.9271,31.0932,30.9173,31.0345,136091.0
2023-12-06 12:25:00,31.75,31.81,31.69,31.69,146335.0,31.0248,31.0834,30.9661,30.9661,146335.0
2023-12-06 12:30:00,31.69,31.69,31.61,31.67,139653.0,30.9661,30.9661,30.888,30.9466,139653.0
2023-12-06 12:35:00,31.67,31.78,31.65,31.74,102105.0,30.9466,31.0541,30.9271,31.015,102105.0
2023-12-06 12:40:00,31.74,31.81,31.73,31.8,192803.0,31.015,31.0834,31.0052,31.0736,192803.0
2023-12-06 12:45:00,31.81,31.81,31.63,31.66,158173.0,31.0834,31.0834,30.9075,30.9368,158173.0
2023-12-06 12:50:00,31.66,31.7,31.54,31.61,202571.0,30.9368,30.9759,30.8196,30.888,202571.0
2023-12-06 12:55:00,31.6,31.61,31.46,31.48,124419.0,30.8782,30.888,30.7414,30.7609,124419.0
2023-12-06 13:00:00,31.47,31.58,31.45,31.46,100958.0,30.7512,30.8587,30.7316,30.7414,100958.0
2023-12-06 13:05:00,31.45,31.47,31.34,31.37,240818.0,30.7316,30.7512,30.6241,30.6535,240818.0
2023-12-06 13:10:00,31.37,31.47,31.36,31.41,171924.0,30.6535,30.7512,30.6437,30.6925,171924.0
2023-12-06 13:15:00,31.42,31.5,31.34,31.49,103548.0,30.7023,30.7805,30.6241,30.7707,103548.0
2023-12-06 13:20:00,31.5,31.56,31.47,31.55,141146.0,30.7805,30.8391,30.7512,30.8293,141146.0
2023-12-06 13:25:00,31.54,31.65,31.5,31.64,134465.0,30.8196,30.9271,30.7805,30.9173,134465.0
2023-12-06 13:30:00,31.63,31.7,31.59,31.6,170491.0,30.9075,30.9759,30.8684,30.8782,170491.0
2023-12-06 13:35:00,31.61,31.72,31.61,31.71,107567.0,30.888,30.9955,30.888,30.9857,107567.0
2023-12-06 13:40:00,31.7,31.73,31.57,31.61,161328.0,30.9759,31.0052,30.8489,30.888,161328.0
2023-12-06 13:45:00,31.62,31.67,31.61,31.65,91800.0,30.8977,30.9466,30.888,30.9271,91800.0
2023-12-06 13:50:00,31.65,31.72,31.65,31.68,69519.0,30.9271,30.9955,30.9271,30.9564,69519.0
2023-12-06 13:55:00,31.68,31.69,31.64,31.65,61335.0,30.9564,30.9661,30.9173,30.9271,61335.0
2023-12-06 14:00:00,31.65,31.69,31.63,31.69,44138.0,30.9271,30.9661,30.9075,30.9661,44138.0
2023-12-06 14:05:00,31.68,31.72,31.62,31.62,124847.0,30.9564,30.9955,30.8977,30.8977,124847.0
2023-12-06 14:10:00,31.63,31.66,31.54,31.56,79816.0,30.9075,30.9368,30.8196,30.8391,79816.0
2023-12-06 14:15:00,31.56,31.63,31.54,31.54,56271.0,30.8391,30.9075,30.8196,30.8196,56271.0
2023-12-06 14:20:00,31.55,31.55,31.4,31.4,147165.0,30.8293,30.8293,30.6828,30.6828,147165.0
2023-12-06 14:25:00,31.4,31.43,31.32,31.33,533995.0,30.6828,30.7121,30.6046,30.6144,533995.0
2023-12-06 14:30:00,31.33,31.47,31.33,31.44,353571.0,30.6144,30.7512,30.6144,30.7219,353571.0
2023-12-06 14:35:00,31.44,31.56,31.43,31.53,267029.0,30.7219,30.8391,30.7121,30.8098,267029.0
2023-12-06 14:40:00,31.53,31.54,31.47,31.51,181010.0,30.8098,30.8196,30.7512,30.7903,181010.0
2023-12-06 14:45:00,31.51,31.51,31.42,31.45,88277.0,30.7903,30.7903,30.7023,30.7316,88277.0
2023-12-06 14:50:00,31.46,31.48,31.39,31.41,67119.0,30.7414,30.7609,30.673,30.6925,67119.0
2023-12-06 14:55:00,31.42,31.42,31.33,31.34,89109.0,30.7023,30.7023,30.6144,30.6241,89109.0
2023-12-06 15:00:00,31.33,31.42,31.31,31.34,365096.0,30.6144,30.7023,30.5948,30.6241,365096.0
2023-12-06 15:05:00,31.34,31.35,31.27,31.33,268664.0,30.6241,30.6339,30.5557,30.6144,268664.0
2023-12-06 15:10:00,31.31,31.33,31.19,31.2,349229.0,30.5948,30.6144,30.4776,30.4873,349229.0
2023-12-06 15:15:00,31.2,31.26,31.11,31.12,264987.0,30.4873,30.546,30.3994,30.4092,264987.0
2023-12-06 15:20:00,31.12,31.12,30.86,30.87,554959.0,30.4092,30.4092,30.1551,30.1649,554959.0
2023-12-06 15:25:00,30.86,30.88,30.75,30.79,296804.0,30.1551,30.1746,30.0476,30.0867,296804.0
2023-12-06 15:30:00,30.78,30.91,30.7,30.9,361857.0,30.0769,30.204,29.9988,30.1942,361857.0
2023-12-06 15:35:00,30.9,30.93,30.78,30.79,178022.0,30.1942,30.2235,30.0769,30.0867,178022.0
2023-12-06 15:40:00,30.79,30.86,30.74,30.85,154265.0,30.0867,30.1551,30.0378,30.1453,154265.0
2023-12-06 15:45:00,30.85,30.9,30.78,30.8,308293.0,30.1453,30.1942,30.0769,30.0965,308293.0
2023-12-06 15:50:00,30.8,30.84,30.67,30.7,509875.0,30.0965,30.1356,29.9694,29.9988,509875.0
2023-12-06 15:55:00,30.71,30.77,30.68,30.75,784322.0,30.0085,30.0672,29.9792,30.0476,784322.0
2023-12-07 09:30:00,30.91,31.05,30.7,30.78,736599.0,30.204,30.3408,29.9988,30.0769,736599.0
2023-12-07 09:35:00,30.77,30.81,30.5,30.5,457917.0,30.0672,30.1062,29.8033,29.8033,457917.0
2023-12-07 09:40:00,30.51,30.87,30.47,30.5,753536.0,29.8131,30.1649,29.774,29.8033,753536.0
2023-12-07 09:45:00,30.51,30.69,30.45,30.64,468817.0,29.8131,29.989,29.7545,29.9401,468817.0
2023-12-07 09:50:00,30.65,31.18,30.65,31.17,862991.0,29.9499,30.4678,29.9499,30.458,862991.0
2023-12-07 09:55:00,31.16,31.16,30.89,31.0,370230.0,30.4482,30.4482,30.1844,30.2919,370230.0
2023-12-07 10:00:00,30.99,31.13,30.87,30.95,322048.0,30.2821,30.4189,30.1649,30.243,322048.0
2023-12-07 10:05:00,30.95,31.05,30.8,30.8,195385.0,30.243,30.3408,30.0965,30.0965,195385.0
2023-12-07 10:10:00,30.82,30.95,30.79,30.91,260994.0,30.116,30.243,30.0867,30.204,260994.0
2023-12-07 10:15:00,30.92,31.29,30.91,31.22,395070.0,30.2137,30.5753,30.204,30.5069,395070.0
2023-12-07 10:20:00,31.23,31.34,31.13,31.13,390461.0,30.5166,30.6241,30.4189,30.4189,390461.0
2023-12-07 10:25:00,31.12,31.29,31.07,31.27,444054.0,30.4092,30.5753,30.3603,30.5557,444054.0
2023-12-07 10:30:00,31.28,31.34,31.18,31.19,235030.0,30.5655,30.6241,30.4678,30.4776,235030.0
2023-12-07 10:35:00,31.18,31.34,31.17,31.2,197625.0,30.4678,30.6241,30.458,30.4873,197625.0
2023-12-07 10:40:00,31.19,31.2,31.02,31.03,274408.0,30.4776,30.4873,30.3114,30.3212,274408.0
2023-12-07 10:45:00,31.04,31.06,30.93,30.95,253768.0,30.331,30.3505,30.2235,30.243,253768.0
2023-12-07 10:50:00,30.94,31.16,30.91,31.14,390644.0,30.2333,30.4482,30.204,30.4287,390644.0
2023-12-07 10:55:00,31.14,31.24,31.11,31.15,310960.0,30.4287,30.5264,30.3994,30.4385,310960.0
2023-12-07 11:00:00,31.16,31.25,31.05,31.24,246473.0,30.4482,30.5362,30.3408,30.5264,246473.0
2023-12-07 11:05:00,31.24,31.32,31.14,31.22,236256.0,30.5264,30.6046,30.4287,30.5069,236256.0
2023-12-07 11:10:00,31.22,31.23,31.01,31.03,194082.0,30.5069,30.5166,30.3017,30.3212,194082.0
2023-12-07 11:15:00,31.03,31.05,30.8,30.85,304415.0,30.3212,30.3408,30.0965,30.1453,304415.0
2023-12-07 11:20:00,30.85,31.01,30.84,30.89,232762.0,30.1453,30.3017,30.1356,30.1844,232762.0
2023-12-07 11:25:00,30.9,31.1,30.88,31.04,183000.0,30.1942,30.3896,30.1746,30.331,183000.0
2023-12-07 11:30:00,31.04,31.14,31.03,31.09,147821.0,30.331,30.4287,30.3212,30.3798,147821.0
2023-12-07 11:35:00,31.1,31.12,30.98,31.04,96682.0,30.3896,30.4092,30.2724,30.331,96682.0
2023-12-07 11:40:00,31.05,31.15,31.0,31.07,112679.0,30.3408,30.4385,30.2919,30.3603,112679.0
2023-12-07 11:45:00,31.06,31.12,31.04,31.12,139881.0,30.3505,30.4092,30.331,30.4092,139881.0
2023-12-07 11:50:00,31.12,31.18,31.06,31.16,130955.0,30.4092,30.4678,30.3505,30.4482,130955.0
2023-12-07 11:55:00,31.15,31.17,31.04,31.06,110625.0,30.4385,30.458,30.331,30.3505,110625.0
2023-12-07 12:00:00,31.06,31.15,31.05,31.13,147921.0,30.3505,30.4385,30.3408,30.4189,147921.0
2023-12-07 12:05:00,31.09,31.14,31.03,31.03,91623.0,30.3798,30.4287,30.3212,30.3212,91623.0
2023-12-07 12:10:00,31.03,31.06,30.98,30.98,80539.0,30.3212,30.3505,30.2724,30.2724,80539.0
2023-12-07 12:15:00,30.98,31.15,30.96,31.12,236983.0,30.2724,30.4385,30.2528,30.4092,236983.0
2023-12-07 12:20:00,31.12,31.16,31.01,31.04,147638.0,30.4092,30.4482,30.3017,30.331,147638.0
2023-12-07 12:25:00,31.04,31.13,31.03,31.11,69061.0,30.331,30.4189,30.3212,30.3994,69061.0
2023-12-07 12:30:00,31.1,31.15,31.08,31.15,77078.0,30.3896,30.4385,30.3701,30.4385,77078.0
2023-12-07 12:35:00,31.15,31.29,31.1,31.27,168257.0,30.4385,30.5753,30.3896,30.5557,168257.0
2023-12-07 12:40:00,31.27,31.33,31.23,31.3,238738.0,30.5557,30.6144,30.5166,30.585,238738.0
2023-12-07 12:45:00,31.3,31.42,31.23,31.25,313554.0,30.585,30.7023,30.5166,30.5362,313554.0
2023-12-07 12:50:00,31.26,31.29,31.13,31.13,223797.0,30.546,30.5753,30.4189,30.4189,223797.0
2023-12-07 12:55:00,31.13,31.3,31.12,31.21,205354.0,30.4189,30.585,30.4092,30.4971,205354.0
2023-12-07 13:00:00,31.21,31.28,31.21,31.23,61389.0,30.4971,30.5655,30.4971,30.5166,61389.0
2023-12-07 13:05:00,31.23,31.32,31.23,31.27,77429.0,30.5166,30.6046,30.5166,30.5557,77429.0
2023-12-07 13:10:00,31.29,31.32,31.29,31.32,63799.0,30.5753,30.6046,30.5753,30.6046,63799.0
2023-12-07 13:15:00,31.31,31.31,31.2,31.24,110419.0,30.5948,30.5948,30.4873,30.5264,110419.0
2023-12-07 13:20:00,31.24,31.31,31.21,31.28,97334.0,30.5264,30.5948,30.4971,30.5655,97334.0
2023-12-07 13:25:00,31.29,31.3,31.2,31.28,75225.0,30.5753,30.585,30.4873,30.5655,75225.0
2023-12-07 13:30:00,31.28,31.36,31.26,31.32,165017.0,30.5655,30.6437,30.546,30.6046,165017.0
2023-12-07 13:35:00,31.31,31.35,31.26,31.32,74880.0,30.5948,30.6339,30.546,30.6046,74880.0
2023-12-07 13:40:00,31.3,31.38,31.28,31.34,117462.0,30.585,30.6632,30.5655,30.6241,117462.0
2023-12-07 13:45:00,31.33,31.36,31.28,31.29,72116.0,30.6144,30.6437,30.5655,30.5753,72116.0
2023-12-07 13:50:00,31.29,31.36,31.26,31.33,83913.0,30.5753,30.6437,30.546,30.6144,83913.0
2023-12-07 13:55:00,31.33,31.33,31.27,31.29,64511.0,30.6144,30.6144,30.5557,30.5753,64511.0
2023-12-07 14:00:00,31.29,31.33,31.29,31.32,45610.0,30.5753,30.6144,30.5753,30.6046,45610.0
2023-12-07 14:05:00,31.31,31.35,31.28,31.34,71903.0,30.5948,30.6339,30.5655,30.6241,71903.0
2023-12-07 14:10:00,31.35,31.35,31.28,31.29,79397.0,30.6339,30.6339,30.5655,30.5753,79397.0
2023-12-07 14:15:00,31.29,31.38,31.29,31.38,97337.0,30.5753,30.6632,30.5753,30.6632,97337.0
2023-12-07 14:20:00,31.38,31.47,31.36,31.4,158428.0,30.6632,30.7512,30.6437,30.6828,158428.0
2023-12-07 14:25:00,31.41,31.42,31.36,31.41,59377.0,30.6925,30.7023,30.6437,30.6925,59377.0
2023-12-07 14:30:00,31.41,31.43,31.36,31.4,152243.0,30.6925,30.7121,30.6437,30.6828,152243.0
2023-12-07 14:35:00,31.4,31.49,31.37,31.45,175541.0,30.6828,30.7707,30.6535,30.7316,175541.0
2023-12-07 14:40:00,31.46,31.49,31.38,31.38,155624.0,30.7414,30.7707,30.6632,30.6632,155624.0
2023-12-07 14:45:00,31.39,31.39,31.31,31.35,130883.0,30.673,30.673,30.5948,30.6339,130883.0
2023-12-07 14:50:00,31.35,31.36,31.27,31.28,75063.0,30.6339,30.6437,30.5557,30.5655,75063.0
2023-12-07 14:55:00,31.27,31.27,31.18,31.22,157032.0,30.5557,30.5557,30.4678,30.5069,157032.0
2023-12-07 15:00:00,31.21,31.29,31.19,31.29,112149.0,30.4971,30.5753,30.4776,30.5753,112149.0
2023-12-07 15:05:00,31.28,31.3,31.24,31.27,73892.0,30.5655,30.585,30.5264,30.5557,73892.0
2023-12-07 15:10:00,31.27,31.3,31.25,31.27,102950.0,30.5557,30.585,30.5362,30.5557,102950.0
2023-12-07 15:15:00,31.26,31.3,31.25,31.28,46758.0,30.546,30.585,30.5362,30.5655,46758.0
2023-12-07 15:20:00,31.28,31.31,31.25,31.28,53880.0,30.5655,30.5948,30.5362,30.5655,53880.0
2023-12-07 15:25:00,31.27,31.34,31.26,31.33,87619.0,30.5557,30.6241,30.546,30.6144,87619.0
2023-12-07 15:30:00,31.32,31.37,31.29,31.3,189361.0,30.6046,30.6535,30.5753,30.585,189361.0
2023-12-07 15:35:00,31.29,31.33,31.26,31.27,106005.0,30.5753,30.6144,30.546,30.5557,106005.0
2023-12-07 15:40:00,31.27,31.32,31.26,31.28,96245.0,30.5557,30.6046,30.546,30.5655,96245.0
2023-12-07 15:45:00,31.28,31.3,31.25,31.27,122523.0,30.5655,30.585,30.5362,30.5557,122523.0
2023-12-07 15:50:00,31.27,31.45,31.26,31.45,278363.0,30.5557,30.7316,30.546,30.7316,278363.0
2023-12-07 15:55:00,31.44,31.52,31.41,31.48,272331.0,30.7219,30.8,30.6925,30.7609,272331.0
2023-12-08 09:30:00,31.3,31.91,31.16,31.9,977058.0,30.585,31.1811,30.4482,31.1713,977058.0
2023-12-08 09:35:00,31.9,32.13,31.77,31.84,1017549.0,31.1713,31.3961,31.0443,31.1127,1017549.0
2023-12-08 09:40:00,31.85,32.02,31.7,32.01,457074.0,31.1225,31.2886,30.9759,31.2788,457074.0
2023-12-08 09:45:00,32.0,32.24,31.91,32.13,688260.0,31.2691,31.5036,31.1811,31.3961,688260.0
2023-12-08 09:50:00,32.13,32.19,31.86,31.92,419539.0,31.3961,31.4547,31.1323,31.1909,419539.0
2023-12-08 09:55:00,31.93,32.01,31.87,31.9,229125.0,31.2007,31.2788,31.142,31.1713,229125.0
2023-12-08 10:00:00,31.91,32.47,31.91,32.45,914845.0,31.1811,31.7283,31.1811,31.7088,914845.0
2023-12-08 10:05:00,32.45,32.57,32.38,32.55,728482.0,31.7088,31.826,31.6404,31.8065,728482.0
2023-12-08 10:10:00,32.54,32.61,32.32,32.53,436602.0,31.7967,31.8651,31.5818,31.787,436602.0
2023-12-08 10:15:00,32.53,32.62,32.41,32.56,475229.0,31.787,31.8749,31.6697,31.8163,475229.0
2023-12-08 10:20:00,32.55,32.56,32.39,32.53,354695.0,31.8065,31.8163,31.6502,31.787,354695.0
2023-12-08 10:25:00,32.54,32.55,32.34,32.38,213347.0,31.7967,31.8065,31.6013,31.6404,213347.0
2023-12-08 10:30:00,32.38,32.48,32.22,32.25,372083.0,31.6404,31.7381,31.484,31.5133,372083.0
2023-12-08 10:35:00,32.25,32.27,32.02,32.06,413659.0,31.5133,31.5329,31.2886,31.3277,413659.0
2023-12-08 10:40:00,32.06,32.23,32.04,32.21,361777.0,31.3277,31.4938,31.3081,31.4743,361777.0
2023-12-08 10:45:00,32.21,32.29,32.09,32.1,213720.0,31.4743,31.5524,31.357,31.3668,213720.0
2023-12-08 10:50:00,32.09,32.24,32.08,32.21,262382.0,31.357,31.5036,31.3472,31.4743,262382.0
2023-12-08 10:55:00,32.2,32.2,32.11,32.15,120041.0,31.4645,31.4645,31.3765,31.4156,120041.0
2023-12-08 11:00:00,32.15,32.18,32.03,32.09,171458.0,31.4156,31.4449,31.2984,31.357,171458.0
2023-12-08 11:05:00,32.09,32.09,31.88,31.9,299126.0,31.357,31.357,31.1518,31.1713,299126.0
2023-12-08 11:10:00,31.9,31.91,31.72,31.77,392991.0,31.1713,31.1811,30.9955,31.0443,392991.0
2023-12-08 11:15:00,31.77,31.77,31.55,31.62,543135.0,31.0443,31.0443,30.8293,30.8977,543135.0
2023-12-08 11:20:00,31.62,31.68,31.58,31.6,217776.0,30.8977,30.9564,30.8587,30.8782,217776.0
2023-12-08 11:25:00,31.6,31.75,31.56,31.75,373220.0,30.8782,31.0248,30.8391,31.0248,373220.0
2023-12-08 11:30:00,31.76,31.93,31.75,31.84,482079.0,31.0345,31.2007,31.0248,31.1127,482079.0
2023-12-08 11:35:00,31.84,31.9,31.64,31.71,314166.0,31.1127,31.1713,30.9173,30.9857,314166.0
2023-12-08 11:40:00,31.71,31.71,31.6,31.65,146509.0,30.9857,30.9857,30.8782,30.9271,146509.0
2023-12-08 11:45:00,31.65,31.71,31.61,31.67,211406.0,30.9271,30.9857,30.888,30.9466,211406.0
2023-12-08 11:50:00,31.67,31.71,31.64,31.67,242774.0,30.9466,30.9857,30.9173,30.9466,242774.0
2023-12-08 11:55:00,31.67,31.74,31.66,31.71,132845.0,30.9466,31.015,30.9368,30.9857,132845.0
2023-12-08 12:00:00,31.7,31.76,31.68,31.71,104159.0,30.9759,31.0345,30.9564,30.9857,104159.0
2023-12-08 12:05:00,31.7,31.71,31.6,31.61,106880.0,30.9759,30.9857,30.8782,30.888,106880.0
2023-12-08 12:10:00,31.61,31.61,31.44,31.45,269325.0,30.888,30.888,30.7219,30.7316,269325.0
2023-12-08 12:15:00,31.45,31.6,31.38,31.59,360760.0,30.7316,30.8782,30.6632,30.8684,360760.0
2023-12-08 12:20:00,31.6,31.7,31.6,31.66,339144.0,30.8782,30.9759,30.8782,30.9368,339144.0
2023-12-08 12:25:00,31.67,31.74,31.63,31.71,156120.0,30.9466,31.015,30.9075,30.9857,156120.0
2023-12-08 12:30:00,31.72,31.73,31.63,31.69,100151.0,30.9955,31.0052,30.9075,30.9661,100151.0
2023-12-08 12:35:00,31.69,31.73,31.66,31.71,56213.0,30.9661,31.0052,30.9368,30.9857,56213.0
2023-12-08 12:40:00,31.7,31.79,31.69,31.75,130170.0,30.9759,31.0639,30.9661,31.0248,130170.0
2023-12-08 12:45:00,31.74,31.8,31.67,31.78,148110.0,31.015,31.0736,30.9466,31.0541,148110.0
2023-12-08 12:50:00,31.78,31.84,31.72,31.75,180504.0,31.0541,31.1127,30.9955,31.0248,180504.0
2023-12-08 12:55:00,31.75,31.82,31.74,31.8,94777.0,31.0248,31.0932,31.015,31.0736,94777.0
2023-12-08 13:00:00,31.81,31.89,31.77,31.88,132473.0,31.0834,31.1616,31.0443,31.1518,132473.0
2023-12-08 13:05:00,31.88,31.89,31.77,31.81,173794.0,31.1518,31.1616,31.0443,31.0834,173794.0
2023-12-08 13:10:00,31.81,31.96,31.81,31.95,270416.0,31.0834,31.23,31.0834,31.2202,270416.0
2023-12-08 13:15:00,31.95,31.98,31.88,31.95,170873.0,31.2202,31.2495,31.1518,31.2202,170873.0
2023-12-08 13:20:00,31.94,32.05,31.92,32.02,167777.0,31.2104,31.3179,31.1909,31.2886,167777.0
2023-12-08 13:25:00,32.02,32.13,32.02,32.09,156365.0,31.2886,31.3961,31.2886,31.357,156365.0
2023-12-08 13:30:00,32.09,32.09,31.98,32.05,209837.0,31.357,31.357,31.2495,31.3179,209837.0
2023-12-08 13:35:00,32.05,32.09,31.98,32.01,137200.0,31.3179,31.357,31.2495,31.2788,137200.0
2023-12-08 13:40:00,32.02,32.02,31.92,31.93,117047.0,31.2886,31.2886,31.1909,31.2007,117047.0
2023-12-08 13:45:00,31.92,32.04,31.91,32.0,225637.0,31.1909,31.3081,31.1811,31.2691,225637.0
2023-12-08 13:50:00,32.0,32.06,31.99,32.03,104953.0,31.2691,31.3277,31.2593,31.2984,104953.0
2023-12-08 13:55:00,32.04,32.07,32.02,32.05,96023.0,31.3081,31.3375,31.2886,31.3179,96023.0
2023-12-08 14:00:00,32.06,32.07,31.97,32.03,109356.0,31.3277,31.3375,31.2397,31.2984,109356.0
2023-12-08 14:05:00,32.02,32.07,32.0,32.06,74385.0,31.2886,31.3375,31.2691,31.3277,74385.0
2023-12-08 14:10:00,32.06,32.09,32.04,32.06,87336.0,31.3277,31.357,31.3081,31.3277,87336.0
2023-12-08 14:15:00,32.06,32.12,32.03,32.11,128926.0,31.3277,31.3863,31.2984,31.3765,128926.0
2023-12-08 14:20:00,32.11,32.15,32.07,32.12,105649.0,31.3765,31.4156,31.3375,31.3863,105649.0
2023-12-08 14:25:00,32.12,32.22,32.1,32.22,194105.0,31.3863,31.484,31.3668,31.484,194105.0
2023-12-08 14:30:00,32.21,32.29,32.17,32.17,458483.0,31.4743,31.5524,31.4352,31.4352,458483.0
2023-12-08 14:35:00,32.18,32.18,32.11,32.17,94597.0,31.4449,31.4449,31.3765,31.4352,94597.0
2023-12-08 14:40:00,32.16,32.22,32.13,32.19,112046.0,31.4254,31.484,31.3961,31.4547,112046.0
2023-12-08 14:45:00,32.18,32.19,32.1,32.17,170006.0,31.4449,31.4547,31.3668,31.4352,170006.0
2023-12-08 14:50:00,32.17,32.24,32.14,32.18,310250.0,31.4352,31.5036,31.4059,31.4449,310250.0
2023-12-08 14:55:00,32.18,32.2,32.14,32.2,88303.0,31.4449,31.4645,31.4059,31.4645,88303.0
2023-12-08 15:00:00,32.2,32.23,32.16,32.19,86777.0,31.4645,31.4938,31.4254,31.4547,86777.0
2023-12-08 15:05:00,32.19,32.23,32.08,32.19,227592.0,31.4547,31.4938,31.3472,31.4547,227592.0
2023-12-08 15:10:00,32.18,32.19,32.13,32.18,44763.0,31.4449,31.4547,31.3961,31.4449,44763.0
2023-12-08 15:15:00,32.19,32.26,32.16,32.17,219407.0,31.4547,31.5231,31.4254,31.4352,219407.0
2023-12-08 15:20:00,32.17,32.23,32.13,32.19,223708.0,31.4352,31.4938,31.3961,31.4547,223708.0
2023-12-08 15:25:00,32.19,32.28,32.18,32.24,153204.0,31.4547,31.5427,31.4449,31.5036,153204.0
2023-12-08 15:30:00,32.25,32.29,32.21,32.28,192487.0,31.5133,31.5524,31.4743,31.5427,192487.0
2023-12-08 15:35:00,32.28,32.39,32.26,32.35,306149.0,31.5427,31.6502,31.5231,31.6111,306149.0
2023-12-08 15:40:00,32.35,32.35,32.28,32.3,329850.0,31.6111,31.6111,31.5427,31.5622,329850.0
2023-12-08 15:45:00,32.3,32.3,32.16,32.18,439577.0,31.5622,31.5622,31.4254,31.4449,439577.0
2023-12-08 15:50:00,32.17,32.2,32.08,32.14,314255.0,31.4352,31.4645,31.3472,31.4059,314255.0
2023-12-08 15:55:00,32.13,32.16,32.1,32.13,356237.0,31.3961,31.4254,31.3668,31.3961,356237.0
2023-12-11 09:30:00,32.08,32.54,31.74,31.89,808295.0,31.3472,31.7967,31.015,31.1616,808295.0
2023-12-11 09:35:00,31.9,32.26,31.9,32.14,924974.0,31.1713,31.5231,31.1713,31.4059,924974.0
2023-12-11 09:40:00,32.13,32.34,32.03,32.04,817520.0,31.3961,31.6013,31.2984,31.3081,817520.0
2023-12-11 09:45:00,32.05,32.22,31.99,32.03,365605.0,31.3179,31.484,31.2593,31.2984,365605.0
2023-12-11 09:50:00,32.02,32.02,31.8,31.93,431810.0,31.2886,31.2886,31.0736,31.2007,431810.0
2023-12-11 09:55:00,31.93,31.96,31.73,31.85,508742.0,31.2007,31.23,31.0052,31.1225,508742.0
2023-12-11 10:00:00,31.85,31.89,31.66,31.7,523713.0,31.1225,31.1616,30.9368,30.9759,523713.0
2023-12-11 10:05:00,31.71,32.0,31.69,31.96,529518.0,30.9857,31.2691,30.9661,31.23,529518.0
2023-12-11 10:10:00,31.95,32.13,31.87,32.11,483439.0,31.2202,31.3961,31.142,31.3765,483439.0
2023-12-11 10:15:00,32.1,32.11,31.96,32.04,222995.0,31.3668,31.3765,31.23,31.3081,222995.0
2023-12-11 10:20:00,32.04,32.07,31.89,31.91,157118.0,31.3081,31.3375,31.1616,31.1811,157118.0
2023-12-11 10:25:00,31.93,31.93,31.78,31.79,213729.0,31.2007,31.2007,31.0541,31.0639,213729.0
2023-12-11 10:30:00,31.79,32.02,31.78,32.02,211199.0,31.0639,31.2886,31.0541,31.2886,211199.0
2023-12-11 10:35:00,32.02,32.03,31.83,31.89,221746.0,31.2886,31.2984,31.1029,31.1616,221746.0
2023-12-11 10:40:00,31.89,31.96,31.86,31.93,126201.0,31.1616,31.23,31.1323,31.2007,126201.0
2023-12-11 10:45:00,31.94,32.07,31.89,31.98,193331.0,31.2104,31.3375,31.1616,31.2495,193331.0
2023-12-11 10:50:00,31.97,32.05,31.93,31.94,231589.0,31.2397,31.3179,31.2007,31.2104,231589.0
2023-12-11 10:55:00,31.95,32.05,31.94,32.0,437405.0,31.2202,31.3179,31.2104,31.2691,437405.0
2023-12-11 11:00:00,32.01,32.13,31.97,32.06,243259.0,31.2788,31.3961,31.2397,31.3277,243259.0
2023-12-11 11:05:00,32.07,32.08,31.91,31.91,183442.0,31.3375,31.3472,31.1811,31.1811,183442.0
2023-12-11 11:10:00,31.91,31.99,31.87,31.88,125771.0,31.1811,31.2593,31.142,31.1518,125771.0
2023-12-11 11:15:00,31.87,31.88,31.75,31.83,206049.0,31.142,31.1518,31.0248,31.1029,206049.0
2023-12-11 11:20:00,31.82,31.86,31.78,31.81,140017.0,31.0932,31.1323,31.0541,31.0834,140017.0
2023-12-11 11:25:00,31.81,31.85,31.79,31.8,87088.0,31.0834,31.1225,31.0639,31.0736,87088.0
2023-12-11 11:30:00,31.81,31.89,31.7,31.7,243760.0,31.0834,31.1616,30.9759,30.9759,243760.0
2023-12-11 11:35:00,31.71,31.89,31.71,31.88,204360.0,30.9857,31.1616,30.9857,31.1518,204360.0
2023-12-11 11:40:00,31.88,31.96,31.87,31.95,122987.0,31.1518,31.23,31.142,31.2202,122987.0
2023-12-11 11:45:00,31.95,32.06,31.94,32.01,225760.0,31.2202,31.3277,31.2104,31.2788,225760.0
2023-12-11 11:50:00,32.02,32.11,32.0,32.11,189020.0,31.2886,31.3765,31.2691,31.3765,189020.0
2023-12-11 11:55:00,32.11,32.19,32.08,32.18,147360.0,31.3765,31.4547,31.3472,31.4449,147360.0
2023-12-11 12:00:00,32.19,32.19,32.02,32.04,196495.0,31.4547,31.4547,31.2886,31.3081,196495.0
2023-12-11 12:05:00,32.03,32.1,31.98,32.1,132207.0,31.2984,31.3668,31.2495,31.3668,132207.0
2023-12-11 12:10:00,32.09,32.1,32.01,32.02,105275.0,31.357,31.3668,31.2788,31.2886,105275.0
2023-12-11 12:15:00,32.02,32.04,31.99,32.02,39134.0,31.2886,31.3081,31.2593,31.2886,39134.0
2023-12-11 12:20:00,32.02,32.07,32.01,32.02,128260.0,31.2886,31.3375,31.2788,31.2886,128260.0
2023-12-11 12:25:00,32.03,32.08,32.0,32.06,86506.0,31.2984,31.3472,31.2691,31.3277,86506.0
2023-12-11 12:30:00,32.06,32.11,32.01,32.09,74116.0,31.3277,31.3765,31.2788,31.357,74116.0
2023-12-11 12:35:00,32.09,32.18,32.09,32.16,228809.0,31.357,31.4449,31.357,31.4254,228809.0
2023-12-11 12:40:00,32.16,32.26,32.15,32.17,267495.0,31.4254,31.5231,31.4156,31.4352,267495.0
2023-12-11 12:45:00,32.17,32.19,32.13,32.15,103611.0,31.4352,31.4547,31.3961,31.4156,103611.0
2023-12-11 12:50:00,32.16,32.2,32.15,32.17,52364.0,31.4254,31.4645,31.4156,31.4352,52364.0
2023-12-11 12:55:00,32.17,32.18,32.14,32.18,66759.0,31.4352,31.4449,31.4059,31.4449,66759.0
2023-12-11 13:00:00,32.17,32.23,32.07,32.22,307133.0,31.4352,31.4938,31.3375,31.484,307133.0
2023-12-11 13:05:00,32.23,32.25,32.17,32.23,136816.0,31.4938,31.5133,31.4352,31.4938,136816.0
2023-12-11 13:10:00,32.23,32.25,32.21,32.24,114755.0,31.4938,31.5133,31.4743,31.5036,114755.0
2023-12-11 13:15:00,32.24,32.32,32.23,32.29,157399.0,31.5036,31.5818,31.4938,31.5524,157399.0
2023-12-11 13:20:00,32.29,32.35,32.27,32.34,108449.0,31.5524,31.6111,31.5329,31.6013,108449.0
2023-12-11 13:25:00,32.32,32.34,32.3,32.33,114530.0,31.5818,31.6013,31.5622,31.5915,114530.0
2023-12-11 13:30:00,32.33,32.34,32.3,32.33,64041.0,31.5915,31.6013,31.5622,31.5915,64041.0
2023-12-11 13:35:00,32.32,32.34,32.31,32.33,70680.0,31.5818,31.6013,31.572,31.5915,70680.0
2023-12-11 13:40:00,32.33,32.33,32.25,32.26,158803.0,31.5915,31.5915,31.5133,31.5231,158803.0
2023-12-11 13:45:00,32.25,32.28,32.24,32.26,69505.0,31.5133,31.5427,31.5036,31.5231,69505.0
2023-12-11 13:50:00,32.26,32.33,32.25,32.32,65227.0,31.5231,31.5915,31.5133,31.5818,65227.0
2023-12-11 13:55:00,32.31,32.34,32.28,32.33,119428.0,31.572,31.6013,31.5427,31.5915,119428.0
2023-12-11 14:00:00,32.34,32.36,32.3,32.32,146348.0,31.6013,31.6208,31.5622,31.5818,146348.0
2023-12-11 14:05:00,32.32,32.32,32.27,32.28,59481.0,31.5818,31.5818,31.5329,31.5427,59481.0
2023-12-11 14:10:00,32.28,32.36,32.26,32.34,99701.0,31.5427,31.6208,31.5231,31.6013,99701.0
2023-12-11 14:15:00,32.34,32.36,32.3,32.34,125027.0,31.6013,31.6208,31.5622,31.6013,125027.0
2023-12-11 14:20:00,32.35,32.41,32.34,32.41,191584.0,31.6111,31.6697,31.6013,31.6697,191584.0
2023-12-11 14:25:00,32.41,32.43,32.38,32.4,64788.0,31.6697,31.6892,31.6404,31.6599,64788.0
2023-12-11 14:30:00,32.4,32.42,32.37,32.41,87716.0,31.6599,31.6795,31.6306,31.6697,87716.0
2023-12-11 14:35:00,32.41,32.41,32.33,32.39,132295.0,31.6697,31.6697,31.5915,31.6502,132295.0
2023-12-11 14:40:00,32.39,32.45,32.35,32.35,82080.0,31.6502,31.7088,31.6111,31.6111,82080.0
2023-12-11 14:45:00,32.36,32.4,32.36,32.4,60927.0,31.6208,31.6599,31.6208,31.6599,60927.0
2023-12-11 14:50:00,32.41,32.42,32.36,32.39,43168.0,31.6697,31.6795,31.6208,31.6502,43168.0
2023-12-11 14:55:00,32.38,32.39,32.3,32.31,79994.0,31.6404,31.6502,31.5622,31.572,79994.0
2023-12-11 15:00:00,32.31,32.32,32.25,32.3,67313.0,31.572,31.5818,31.5133,31.5622,67313.0
2023-12-11 15:05:00,32.3,32.33,32.27,32.33,73728.0,31.5622,31.5915,31.5329,31.5915,73728.0
2023-12-11 15:10:00,32.33,32.36,32.28,32.31,92169.0,31.5915,31.6208,31.5427,31.572,92169.0
2023-12-11 15:15:00,32.31,32.38,32.3,32.34,78028.0,31.572,31.6404,31.5622,31.6013,78028.0
2023-12-11 15:20:00,32.34,32.37,32.3,32.36,63440.0,31.6013,31.6306,31.5622,31.6208,63440.0
2023-12-11 15:25:00,32.35,32.37,32.27,32.29,121302.0,31.6111,31.6306,31.5329,31.5524,121302.0
2023-12-11 15:30:00,32.28,32.29,32.22,32.25,78345.0,31.5427,31.5524,31.484,31.5133,78345.0
2023-12-11 15:35:00,32.25,32.3,32.25,32.27,83530.0,31.5133,31.5622,31.5133,31.5329,83530.0
2023-12-11 15:40:00,32.28,32.31,32.24,32.26,84974.0,31.5427,31.572,31.5036,31.5231,84974.0
2023-12-11 15:45:00,32.25,32.28,32.22,32.27,150793.0,31.5133,31.5427,31.484,31.5329,150793.0
2023-12-11 15:50:00,32.27,32.3,32.24,32.27,124216.0,31.5329,31.5622,31.5036,31.5329,124216.0
2023-12-11 15:55:00,32.27,32.34,32.26,32.31,369198.0,31.5329,31.6013,31.5231,31.572,369198.0
2023-12-12 09:30:00,32.23,32.23,31.64,31.66,991937.0,31.4938,31.4938,30.9173,30.9368,991937.0
2023-12-12 09:35:00,31.65,31.75,31.49,31.5,643969.0,30.9271,31.0248,30.7707,30.7805,643969.0
2023-12-12 09:40:00,31.49,31.64,31.39,31.44,422978.0,30.7707,30.9173,30.673,30.7219,422978.0
2023-12-12 09:45:00,31.44,31.74,31.44,31.64,495029.0,30.7219,31.015,30.7219,30.9173,495029.0
2023-12-12 09:50:00,31.62,31.89,31.61,31.74,481274.0,30.8977,31.1616,30.888,31.015,481274.0
2023-12-12 09:55:00,31.73,31.84,31.7,31.74,276018.0,31.0052,31.1127,30.9759,31.015,276018.0
2023-12-12 10:00:00,31.73,31.83,31.58,31.83,385099.0,31.0052,31.1029,30.8587,31.1029,385099.0
2023-12-12 10:05:00,31.82,31.96,31.8,31.96,244132.0,31.0932,31.23,31.0736,31.23,244132.0
2023-12-12 10:10:00,31.95,31.95,31.74,31.79,239078.0,31.2202,31.2202,31.015,31.0639,239078.0
2023-12-12 10:15:00,31.79,31.94,31.78,31.87,255080.0,31.0639,31.2104,31.0541,31.142,255080.0
2023-12-12 10:20:00,31.88,31.94,31.82,31.87,227966.0,31.1518,31.2104,31.0932,31.142,227966.0
2023-12-12 10:25:00,31.87,31.89,31.78,31.82,235333.0,31.142,31.1616,31.0541,31.0932,235333.0
2023-12-12 10:30:00,31.83,31.92,31.82,31.92,150339.0,31.1029,31.1909,31.0932,31.1909,150339.0
2023-12-12 10:35:00,31.92,31.99,31.87,31.99,192207.0,31.1909,31.2593,31.142,31.2593,192207.0
2023-12-12 10:40:00,32.0,32.05,31.96,32.01,290386.0,31.2691,31.3179,31.23,31.2788,290386.0
2023-12-12 10:45:00,32.01,32.14,32.0,32.09,232703.0,31.2788,31.4059,31.2691,31.357,232703.0
2023-12-12 10:50:00,32.09,32.1,32.0,32.05,249406.0,31.357,31.3668,31.2691,31.3179,249406.0
2023-12-12 10:55:00,32.04,32.16,32.02,32.16,179876.0,31.3081,31.4254,31.2886,31.4254,179876.0
2023-12-12 11:00:00,32.15,32.15,32.04,32.1,261792.0,31.4156,31.4156,31.3081,31.3668,261792.0
2023-12-12 11:05:00,32.1,32.12,31.96,31.97,188990.0,31.3668,31.3863,31.23,31.2397,188990.0
2023-12-12 11:10:00,31.98,31.99,31.93,31.98,103034.0,31.2495,31.2593,31.2007,31.2495,103034.0
2023-12-12 11:15:00,31.98,31.99,31.89,31.89,172512.0,31.2495,31.2593,31.1616,31.1616,172512.0
2023-12-12 11:20:00,31.89,31.92,31.85,31.87,93097.0,31.1616,31.1909,31.1225,31.142,93097.0
2023-12-12 11:25:00,31.87,31.87,31.73,31.81,202402.0,31.142,31.142,31.0052,31.0834,202402.0
2023-12-12 11:30:00,31.81,31.85,31.72,31.73,138395.0,31.0834,31.1225,30.9955,31.0052,138395.0
2023-12-12 11:35:00,31.72,31.81,31.71,31.77,83314.0,30.9955,31.0834,30.9857,31.0443,83314.0
2023-12-12 11:40:00,31.77,31.79,31.73,31.78,97142.0,31.0443,31.0639,31.0052,31.0541,97142.0
2023-12-12 11:45:00,31.78,31.85,31.77,31.85,162081.0,31.0541,31.1225,31.0443,31.1225,162081.0
2023-12-12 11:50:00,31.85,31.9,31.82,31.83,141022.0,31.1225,31.1713,31.0932,31.1029,141022.0
2023-12-12 11:55:00,31.83,31.9,31.81,31.87,77258.0,31.1029,31.1713,31.0834,31.142,77258.0
2023-12-12 12:00:00,31.86,31.87,31.82,31.86,115333.0,31.1323,31.142,31.0932,31.1323,115333.0
2023-12-12 12:05:00,31.86,31.87,31.76,31.78,80778.0,31.1323,31.142,31.0345,31.0541,80778.0
2023-12-12 12:10:00,31.78,31.88,31.76,31.87,97047.0,31.0541,31.1518,31.0345,31.142,97047.0
2023-12-12 12:15:00,31.87,31.9,31.86,31.88,77165.0,31.142,31.1713,31.1323,31.1518,77165.0
2023-12-12 12:20:00,31.88,31.93,31.87,31.91,130240.0,31.1518,31.2007,31.142,31.1811,130240.0
2023-12-12 12:25:00,31.92,31.95,31.88,31.9,166403.0,31.1909,31.2202,31.1518,31.1713,166403.0
2023-12-12 12:30:00,31.91,31.99,31.9,31.95,88375.0,31.1811,31.2593,31.1713,31.2202,88375.0
2023-12-12 12:35:00,31.95,31.96,31.89,31.9,56961.0,31.2202,31.23,31.1616,31.1713,56961.0
2023-12-12 12:40:00,31.9,31.95,31.89,31.92,34633.0,31.1713,31.2202,31.1616,31.1909,34633.0
2023-12-12 12:45:00,31.91,31.92,31.86,31.88,23766.0,31.1811,31.1909,31.1323,31.1518,23766.0
2023-12-12 12:50:00,31.87,31.88,31.8,31.8,79903.0,31.142,31.1518,31.0736,31.0736,79903.0
2023-12-12 12:55:00,31.81,31.85,31.8,31.81,48571.0,31.0834,31.1225,31.0736,31.0834,48571.0
2023-12-12 13:00:00,31.8,32.18,31.77,32.17,614682.0,31.0736,31.4449,31.0443,31.4352,614682.0
2023-12-12 13:05:00,32.17,32.17,31.99,32.09,337662.0,31.4352,31.4352,31.2593,31.357,337662.0
2023-12-12 13:10:00,32.1,32.13,32.04,32.11,106397.0,31.3668,31.3961,31.3081,31.3765,106397.0
2023-12-12 13:15:00,32.1,32.17,32.09,32.11,124565.0,31.3668,31.4352,31.357,31.3765,124565.0
2023-12-12 13:20:00,32.12,32.13,32.07,32.1,63629.0,31.3863,31.3961,31.3375,31.3668,63629.0
2023-12-12 13:25:00,32.09,32.18,32.09,32.15,64278.0,31.357,31.4449,31.357,31.4156,64278.0
2023-12-12 13:30:00,32.16,32.24,32.16,32.22,136039.0,31.4254,31.5036,31.4254,31.484,136039.0
2023-12-12 13:35:00,32.22,32.26,32.2,32.25,108091.0,31.484,31.5231,31.4645,31.5133,108091.0
2023-12-12 13:40:00,32.25,32.28,32.22,32.27,92633.0,31.5133,31.5427,31.484,31.5329,92633.0
2023-12-12 13:45:00,32.27,32.29,32.24,32.27,90579.0,31.5329,31.5524,31.5036,31.5329,90579.0
2023-12-12 13:50:00,32.26,32.28,32.22,32.26,71158.0,31.5231,31.5427,31.484,31.5231,71158.0
2023-12-12 13:55:00,32.27,32.31,32.23,32.29,118139.0,31.5329,31.572,31.4938,31.5524,118139.0
2023-12-12 14:00:00,32.28,32.29,32.24,32.24,71023.0,31.5427,31.5524,31.5036,31.5036,71023.0
2023-12-12 14:05:00,32.24,32.27,32.21,32.26,52215.0,31.5036,31.5329,31.4743,31.5231,52215.0
2023-12-12 14:10:00,32.25,32.32,32.24,32.27,108482.0,31.5133,31.5818,31.5036,31.5329,108482.0
2023-12-12 14:15:00,32.27,32.32,32.26,32.31,87838.0,31.5329,31.5818,31.5231,31.572,87838.0
2023-12-12 14:20:00,32.32,32.41,32.31,32.4,128715.0,31.5818,31.6697,31.572,31.6599,128715.0
2023-12-12 14:25:00,32.4,32.41,32.31,32.33,105765.0,31.6599,31.6697,31.572,31.5915,105765.0
2023-12-12 14:30:00,32.33,32.39,32.33,32.36,91960.0,31.5915,31.6502,31.5915,31.6208,91960.0
2023-12-12 14:35:00,32.37,32.41,32.36,32.4,79732.0,31.6306,31.6697,31.6208,31.6599,79732.0
2023-12-12 14:40:00,32.41,32.42,32.37,32.4,244969.0,31.6697,31.6795,31.6306,31.6599,244969.0
2023-12-12 14:45:00,32.4,32.42,32.37,32.41,115482.0,31.6599,31.6795,31.6306,31.6697,115482.0
2023-12-12 14:50:00,32.41,32.44,32.4,32.43,168277.0,31.6697,31.699,31.6599,31.6892,168277.0
2023-12-12 14:55:00,32.43,32.47,32.41,32.45,113271.0,31.6892,31.7283,31.6697,31.7088,113271.0
2023-12-12 15:00:00,32.46,32.51,32.42,32.5,155599.0,31.7186,31.7674,31.6795,31.7576,155599.0
2023-12-12 15:05:00,32.5,32.55,32.49,32.49,188830.0,31.7576,31.8065,31.7479,31.7479,188830.0
2023-12-12 15:10:00,32.49,32.54,32.45,32.53,168907.0,31.7479,31.7967,31.7088,31.787,168907.0
2023-12-12 15:15:00,32.52,32.56,32.5,32.52,253736.0,31.7772,31.8163,31.7576,31.7772,253736.0
2023-12-12 15:20:00,32.52,32.54,32.48,32.48,118809.0,31.7772,31.7967,31.7381,31.7381,118809.0
2023-12-12 15:25:00,32.48,32.55,32.47,32.52,113699.0,31.7381,31.8065,31.7283,31.7772,113699.0
2023-12-12 15:30:00,32.52,32.52,32.44,32.44,290662.0,31.7772,31.7772,31.699,31.699,290662.0
2023-12-12 15:35:00,32.45,32.46,32.29,32.3,156004.0,31.7088,31.7186,31.5524,31.5622,156004.0
2023-12-12 15:40:00,32.3,32.35,32.27,32.3,169720.0,31.5622,31.6111,31.5329,31.5622,169720.0
2023-12-12 15:45:00,32.3,32.32,32.26,32.27,207583.0,31.5622,31.5818,31.5231,31.5329,207583.0
2023-12-12 15:50:00,32.26,32.27,32.12,32.16,277692.0,31.5231,31.5329,31.3863,31.4254,277692.0
2023-12-12 15:55:00,32.16,32.23,32.15,32.22,214705.0,31.4254,31.4938,31.4156,31.484,214705.0
2023-12-13 09:30:00,32.27,32.53,32.11,32.45,644017.0,31.5329,31.787,31.3765,31.7088,644017.0
2023-12-13 09:35:00,32.43,32.47,32.06,32.23,520522.0,31.6892,31.7283,31.3277,31.4938,520522.0
2023-12-13 09:40:00,32.23,32.36,32.16,32.28,297467.0,31.4938,31.6208,31.4254,31.5427,297467.0
2023-12-13 09:45:00,32.27,32.45,32.16,32.3,456139.0,31.5329,31.7088,31.4254,31.5622,456139.0
2023-12-13 09:50:00,32.3,32.32,32.13,32.17,272361.0,31.5622,31.5818,31.3961,31.4352,272361.0
2023-12-13 09:55:00,32.17,32.18,32.0,32.06,332788.0,31.4352,31.4449,31.2691,31.3277,332788.0
2023-12-13 10:00:00,32.05,32.26,32.05,32.24,355827.0,31.3179,31.5231,31.3179,31.5036,355827.0
2023-12-13 10:05:00,32.25,32.31,32.1,32.3,302061.0,31.5133,31.572,31.3668,31.5622,302061.0
2023-12-13 10:10:00,32.3,32.35,32.19,32.2,255386.0,31.5622,31.6111,31.4547,31.4645,255386.0
2023-12-13 10:15:00,32.21,32.27,32.13,32.23,165021.0,31.4743,31.5329,31.3961,31.4938,165021.0
2023-12-13 10:20:00,32.24,32.25,32.08,32.12,159251.0,31.5036,31.5133,31.3472,31.3863,159251.0
2023-12-13 10:25:00,32.12,32.19,32.1,32.15,82727.0,31.3863,31.4547,31.3668,31.4156,82727.0
2023-12-13 10:30:00,32.16,32.2,32.1,32.13,105387.0,31.4254,31.4645,31.3668,31.3961,105387.0
2023-12-13 10:35:00,32.13,32.22,32.12,32.2,101657.0,31.3961,31.484,31.3863,31.4645,101657.0
2023-12-13 10:40:00,32.21,32.31,32.19,32.3,133141.0,31.4743,31.572,31.4547,31.5622,133141.0
2023-12-13 10:45:00,32.31,32.38,32.3,32.37,141440.0,31.572,31.6404,31.5622,31.6306,141440.0
2023-12-13 10:50:00,32.38,32.4,32.31,32.36,249236.0,31.6404,31.6599,31.572,31.6208,249236.0
2023-12-13 10:55:00,32.37,32.44,32.35,32.43,156254.0,31.6306,31.699,31.6111,31.6892,156254.0
2023-12-13 11:00:00,32.43,32.45,32.39,32.42,193197.0,31.6892,31.7088,31.6502,31.6795,193197.0
2023-12-13 11:05:00,32.42,32.42,32.31,32.41,136012.0,31.6795,31.6795,31.572,31.6697,136012.0
2023-12-13 11:10:00,32.41,32.43,32.36,32.37,47858.0,31.6697,31.6892,31.6208,31.6306,47858.0
2023-12-13 11:15:00,32.36,32.37,32.27,32.29,61918.0,31.6208,31.6306,31.5329,31.5524,61918.0
2023-12-13 11:20:00,32.28,32.37,32.26,32.28,76944.0,31.5427,31.6306,31.5231,31.5427,76944.0
2023-12-13 11:25:00,32.27,32.3,32.24,32.27,53101.0,31.5329,31.5622,31.5036,31.5329,53101.0
2023-12-13 11:30:00,32.26,32.29,32.17,32.18,83639.0,31.5231,31.5524,31.4352,31.4449,83639.0
2023-12-13 11:35:00,32.18,32.26,32.16,32.2,112602.0,31.4449,31.5231,31.4254,31.4645,112602.0
2023-12-13 11:40:00,32.19,32.2,32.06,32.08,200938.0,31.4547,31.4645,31.3277,31.3472,200938.0
2023-12-13 11:45:00,32.08,32.17,32.06,32.14,78557.0,31.3472,31.4352,31.3277,31.4059,78557.0
2023-12-13 11:50:00,32.16,32.17,32.12,32.13,109406.0,31.4254,31.4352,31.3863,31.3961,109406.0
2023-12-13 11:55:00,32.12,32.14,32.1,32.12,55700.0,31.3863,31.4059,31.3668,31.3863,55700.0
2023-12-13 12:00:00,32.12,32.12,32.04,32.07,80839.0,31.3863,31.3863,31.3081,31.3375,80839.0
2023-12-13 12:05:00,32.07,32.08,32.01,32.03,110079.0,31.3375,31.3472,31.2788,31.2984,110079.0
2023-12-13 12:10:00,32.04,32.09,32.0,32.05,135865.0,31.3081,31.357,31.2691,31.3179,135865.0
2023-12-13 12:15:00,32.06,32.07,31.98,32.0,87858.0,31.3277,31.3375,31.2495,31.2691,87858.0
2023-12-13 12:20:00,32.0,32.03,31.93,31.96,82936.0,31.2691,31.2984,31.2007,31.23,82936.0
2023-12-13 12:25:00,31.96,31.96,31.9,31.91,65878.0,31.23,31.23,31.1713,31.1811,65878.0
2023-12-13 12:30:00,31.91,31.92,31.82,31.88,168798.0,31.1811,31.1909,31.0932,31.1518,168798.0
2023-12-13 12:35:00,31.87,31.9,31.83,31.89,68652.0,31.142,31.1713,31.1029,31.1616,68652.0
2023-12-13 12:40:00,31.89,31.95,31.88,31.92,84208.0,31.1616,31.2202,31.1518,31.1909,84208.0
2023-12-13 12:45:00,31.92,31.93,31.87,31.88,53794.0,31.1909,31.2007,31.142,31.1518,53794.0
2023-12-13 12:50:00,31.89,31.92,31.84,31.9,180261.0,31.1616,31.1909,31.1127,31.1713,180261.0
2023-12-13 12:55:00,31.9,31.91,31.84,31.87,48892.0,31.1713,31.1811,31.1127,31.142,48892.0
2023-12-13 13:00:00,31.87,31.88,31.79,31.8,117962.0,31.142,31.1518,31.0639,31.0736,117962.0
2023-12-13 13:05:00,31.79,31.79,31.73,31.74,116979.0,31.0639,31.0639,31.0052,31.015,116979.0
2023-12-13 13:10:00,31.74,31.78,31.69,31.71,91444.0,31.015,31.0541,30.9661,30.9857,91444.0
2023-12-13 13:15:00,31.71,31.72,31.58,31.6,203821.0,30.9857,30.9955,30.8587,30.8782,203821.0
2023-12-13 13:20:00,31.6,31.62,31.56,31.58,90771.0,30.8782,30.8977,30.8391,30.8587,90771.0
2023-12-13 13:25:00,31.57,31.63,31.53,31.62,208169.0,30.8489,30.9075,30.8098,30.8977,208169.0
2023-12-13 13:30:00,31.62,31.63,31.56,31.58,110191.0,30.8977,30.9075,30.8391,30.8587,110191.0
2023-12-13 13:35:00,31.58,31.58,31.54,31.55,53388.0,30.8587,30.8587,30.8196,30.8293,53388.0
2023-12-13 13:40:00,31.55,31.6,31.53,31.59,83176.0,30.8293,30.8782,30.8098,30.8684,83176.0
2023-12-13 13:45:00,31.6,31.64,31.58,31.64,69300.0,30.8782,30.9173,30.8587,30.9173,69300.0
2023-12-13 13:50:00,31.64,31.73,31.62,31.72,156294.0,30.9173,31.0052,30.8977,30.9955,156294.0
2023-12-13 13:55:00,31.71,31.79,31.71,31.73,205311.0,30.9857,31.0639,30.9857,31.0052,205311.0
2023-12-13 14:00:00,31.79,33.11,31.77,32.94,2264606.0,31.0639,32.3537,31.0443,32.1876,2264606.0
2023-12-13 14:05:00,32.95,33.32,32.91,33.29,1202978.0,32.1974,32.5589,32.1583,32.5296,1202978.0
2023-12-13 14:10:00,33.29,33.37,33.0,33.12,1054184.0,32.5296,32.6078,32.2462,32.3635,1054184.0
2023-12-13 14:15:00,33.11,33.4,33.1,33.38,646546.0,32.3537,32.6371,32.3439,32.6175,646546.0
2023-12-13 14:20:00,33.38,33.59,33.35,33.48,1090141.0,32.6175,32.8227,32.5882,32.7153,1090141.0
2023-12-13 14:25:00,33.49,33.63,33.28,33.63,905405.0,32.725,32.8618,32.5198,32.8618,905405.0
2023-12-13 14:30:00,33.62,33.71,33.41,33.7,762880.0,32.8521,32.94,32.6469,32.9302,762880.0
2023-12-13 14:35:00,33.7,34.05,33.66,34.04,986263.0,32.9302,33.2722,32.8911,33.2625,986263.0
2023-12-13 14:40:00,34.05,34.52,34.04,34.46,1658146.0,33.2722,33.7315,33.2625,33.6729,1658146.0
2023-12-13 14:45:00,34.46,34.82,34.44,34.62,1322550.0,33.6729,34.0246,33.6533,33.8292,1322550.0
2023-12-13 14:50:00,34.62,34.85,34.49,34.66,814125.0,33.8292,34.054,33.7022,33.8683,814125.0
2023-12-13 14:55:00,34.65,35.04,34.64,34.94,1341943.0,33.8585,34.2396,33.8488,34.1419,1341943.0
2023-12-13 15:00:00,34.94,35.52,34.87,35.52,1153164.0,34.1419,34.7087,34.0735,34.7087,1153164.0
2023-12-13 15:05:00,35.51,35.57,35.0,35.06,1779118.0,34.6989,34.7575,34.2005,34.2592,1779118.0
2023-12-13 15:10:00,35.07,35.07,34.56,34.74,1339568.0,34.2689,34.2689,33.7706,33.9465,1339568.0
2023-12-13 15:15:00,34.74,35.01,34.62,34.81,815938.0,33.9465,34.2103,33.8292,34.0149,815938.0
2023-12-13 15:20:00,34.8,34.96,34.72,34.74,633049.0,34.0051,34.1614,33.9269,33.9465,633049.0
2023-12-13 15:25:00,34.74,34.86,34.47,34.86,830831.0,33.9465,34.0637,33.6826,34.0637,830831.0
2023-12-13 15:30:00,34.85,35.09,34.78,35.07,672534.0,34.054,34.2885,33.9856,34.2689,672534.0
2023-12-13 15:35:00,35.08,35.55,35.07,35.55,694187.0,34.2787,34.738,34.2689,34.738,694187.0
2023-12-13 15:40:00,35.55,35.6,35.41,35.59,783282.0,34.738,34.7868,34.6012,34.7771,783282.0
2023-12-13 15:45:00,35.59,35.64,35.41,35.46,1089068.0,34.7771,34.8259,34.6012,34.65,1089068.0
2023-12-13 15:50:00,35.47,35.53,35.24,35.41,753887.0,34.6598,34.7184,34.4351,34.6012,753887.0
2023-12-13 15:55:00,35.4,35.66,35.4,35.64,1230565.0,34.5914,34.8455,34.5914,34.8259,1230565.0
2023-12-14 09:30:00,37.41,38.78,37.39,38.78,3181535.0,36.5555,37.8942,36.5359,37.8942,3181535.0
2023-12-14 09:35:00,38.78,38.8,38.08,38.39,1854561.0,37.8942,37.9137,37.2102,37.5131,1854561.0
2023-12-14 09:40:00,38.39,39.14,38.37,39.14,1662495.0,37.5131,38.246,37.4936,38.246,1662495.0
2023-12-14 09:45:00,39.13,39.15,38.45,38.52,1209455.0,38.2362,38.2557,37.5717,37.6401,1209455.0
2023-12-14 09:50:00,38.52,38.67,38.38,38.39,852388.0,37.6401,37.7867,37.5033,37.5131,852388.0
2023-12-14 09:55:00,38.39,38.62,38.28,38.6,864169.0,37.5131,37.7378,37.4056,37.7183,864169.0
2023-12-14 10:00:00,38.61,38.74,38.38,38.53,946396.0,37.7281,37.8551,37.5033,37.6499,946396.0
2023-12-14 10:05:00,38.53,38.53,38.11,38.13,579992.0,37.6499,37.6499,37.2395,37.259,579992.0
2023-12-14 10:10:00,38.12,38.19,37.63,37.66,1168876.0,37.2493,37.3177,36.7705,36.7998,1168876.0
2023-12-14 10:15:00,37.66,37.73,37.42,37.61,765618.0,36.7998,36.8682,36.5653,36.7509,765618.0
2023-12-14 10:20:00,37.61,37.95,37.5,37.92,827866.0,36.7509,37.0832,36.6434,37.0538,827866.0
2023-12-14 10:25:00,37.93,38.19,37.81,38.01,808308.0,37.0636,37.3177,36.9463,37.1418,808308.0
2023-12-14 10:30:00,38.02,38.18,37.86,38.17,415944.0,37.1516,37.3079,36.9952,37.2981,415944.0
2023-12-14 10:35:00,38.17,38.18,37.79,37.95,773567.0,37.2981,37.3079,36.9268,37.0832,773567.0
2023-12-14 10:40:00,37.95,38.0,37.56,37.58,437160.0,37.0832,37.132,36.7021,36.7216,437160.0
2023-12-14 10:45:00,37.59,37.78,37.51,37.72,700726.0,36.7314,36.917,36.6532,36.8584,700726.0
2023-12-14 10:50:00,37.72,38.06,37.69,37.99,602006.0,36.8584,37.1906,36.8291,37.1222,602006.0
2023-12-14 10:55:00,38.0,38.05,37.81,38.04,796470.0,37.132,37.1809,36.9463,37.1711,796470.0
2023-12-14 11:00:00,38.04,38.18,37.88,38.12,539191.0,37.1711,37.3079,37.0148,37.2493,539191.0
2023-12-14 11:05:00,38.12,38.3,38.09,38.25,361040.0,37.2493,37.4252,37.22,37.3763,361040.0
2023-12-14 11:10:00,38.24,38.48,38.15,38.16,524228.0,37.3665,37.601,37.2786,37.2884,524228.0
2023-12-14 11:15:00,38.17,38.28,38.05,38.23,458191.0,37.2981,37.4056,37.1809,37.3568,458191.0
2023-12-14 11:20:00,38.23,38.25,38.08,38.15,181788.0,37.3568,37.3763,37.2102,37.2786,181788.0
2023-12-14 11:25:00,38.15,38.29,38.06,38.2,255481.0,37.2786,37.4154,37.1906,37.3274,255481.0
2023-12-14 11:30:00,38.21,38.43,38.17,38.3,306542.0,37.3372,37.5522,37.2981,37.4252,306542.0
2023-12-14 11:35:00,38.31,38.47,38.21,38.47,207419.0,37.4349,37.5913,37.3372,37.5913,207419.0
2023-12-14 11:40:00,38.46,38.61,38.45,38.61,355168.0,37.5815,37.7281,37.5717,37.7281,355168.0
2023-12-14 11:45:00,38.61,38.65,38.49,38.52,375812.0,37.7281,37.7672,37.6108,37.6401,375812.0
2023-12-14 11:50:00,38.52,38.62,38.51,38.54,160803.0,37.6401,37.7378,37.6304,37.6597,160803.0
2023-12-14 11:55:00,38.54,38.61,38.48,38.54,213294.0,37.6597,37.7281,37.601,37.6597,213294.0
2023-12-14 12:00:00,38.55,38.66,38.44,38.64,204949.0,37.6694,37.7769,37.562,37.7574,204949.0
2023-12-14 12:05:00,38.63,38.71,38.59,38.69,213886.0,37.7476,37.8258,37.7085,37.8062,213886.0
2023-12-14 12:10:00,38.7,38.75,38.63,38.73,197225.0,37.816,37.8649,37.7476,37.8453,197225.0
2023-12-14 12:15:00,38.73,38.77,38.65,38.72,252296.0,37.8453,37.8844,37.7672,37.8356,252296.0
2023-12-14 12:20:00,38.72,38.75,38.49,38.54,198116.0,37.8356,37.8649,37.6108,37.6597,198116.0
2023-12-14 12:25:00,38.56,38.61,38.45,38.58,239071.0,37.6792,37.7281,37.5717,37.6988,239071.0
2023-12-14 12:30:00,38.58,38.71,38.56,38.71,252957.0,37.6988,37.8258,37.6792,37.8258,252957.0
2023-12-14 12:35:00,38.72,38.74,38.57,38.57,198543.0,37.8356,37.8551,37.689,37.689,198543.0
2023-12-14 12:40:00,38.58,38.75,38.58,38.71,128819.0,37.6988,37.8649,37.6988,37.8258,128819.0
2023-12-14 12:45:00,38.71,38.76,38.65,38.75,141239.0,37.8258,37.8746,37.7672,37.8649,141239.0
2023-12-14 12:50:00,38.75,38.8,38.63,38.65,222955.0,37.8649,37.9137,37.7476,37.7672,222955.0
2023-12-14 12:55:00,38.64,38.65,38.17,38.18,349263.0,37.7574,37.7672,37.2981,37.3079,349263.0
2023-12-14 13:00:00,38.18,38.18,37.89,37.9,405172.0,37.3079,37.3079,37.0245,37.0343,405172.0
2023-12-14 13:05:00,37.9,38.11,37.9,38.02,349760.0,37.0343,37.2395,37.0343,37.1516,349760.0
2023-12-14 13:10:00,38.04,38.23,38.02,38.19,241222.0,37.1711,37.3568,37.1516,37.3177,241222.0
2023-12-14 13:15:00,38.2,38.24,38.12,38.19,170765.0,37.3274,37.3665,37.2493,37.3177,170765.0
2023-12-14 13:20:00,38.19,38.3,38.13,38.14,211066.0,37.3177,37.4252,37.259,37.2688,211066.0
2023-12-14 13:25:00,38.14,38.14,37.65,37.67,558007.0,37.2688,37.2688,36.79,36.8095,558007.0
2023-12-14 13:30:00,37.66,37.89,37.59,37.88,581087.0,36.7998,37.0245,36.7314,37.0148,581087.0
2023-12-14 13:35:00,37.88,38.01,37.83,38.01,149972.0,37.0148,37.1418,36.9659,37.1418,149972.0
2023-12-14 13:40:00,38.01,38.04,37.82,37.88,141272.0,37.1418,37.1711,36.9561,37.0148,141272.0
2023-12-14 13:45:00,37.88,37.93,37.69,37.73,217489.0,37.0148,37.0636,36.8291,36.8682,217489.0
2023-12-14 13:50:00,37.72,37.72,37.19,37.26,862898.0,36.8584,36.8584,36.3405,36.4089,862898.0
2023-12-14 13:55:00,37.26,37.61,37.26,37.57,650369.0,36.4089,36.7509,36.4089,36.7118,650369.0
2023-12-14 14:00:00,37.56,37.81,37.56,37.64,635195.0,36.7021,36.9463,36.7021,36.7802,635195.0
2023-12-14 14:05:00,37.64,37.77,37.64,37.68,175866.0,36.7802,36.9073,36.7802,36.8193,175866.0
2023-12-14 14:10:00,37.68,37.83,37.63,37.73,360250.0,36.8193,36.9659,36.7705,36.8682,360250.0
2023-12-14 14:15:00,37.73,37.88,37.69,37.86,242330.0,36.8682,37.0148,36.8291,36.9952,242330.0
2023-12-14 14:20:00,37.86,37.9,37.81,37.87,170514.0,36.9952,37.0343,36.9463,37.005,170514.0
2023-12-14 14:25:00,37.88,37.94,37.83,37.92,150413.0,37.0148,37.0734,36.9659,37.0538,150413.0
2023-12-14 14:30:00,37.92,37.99,37.8,37.97,153198.0,37.0538,37.1222,36.9366,37.1027,153198.0
2023-12-14 14:35:00,37.98,37.99,37.85,37.9,149026.0,37.1125,37.1222,36.9854,37.0343,149026.0
2023-12-14 14:40:00,37.9,38.03,37.86,38.02,107893.0,37.0343,37.1613,36.9952,37.1516,107893.0
2023-12-14 14:45:00,38.03,38.1,37.96,38.07,282867.0,37.1613,37.2297,37.0929,37.2004,282867.0
2023-12-14 14:50:00,38.07,38.09,38.0,38.02,159091.0,37.2004,37.22,37.132,37.1516,159091.0
2023-12-14 14:55:00,38.02,38.2,38.01,38.19,166808.0,37.1516,37.3274,37.1418,37.3177,166808.0
2023-12-14 15:00:00,38.2,38.25,38.15,38.16,195074.0,37.3274,37.3763,37.2786,37.2884,195074.0
2023-12-14 15:05:00,38.15,38.28,38.1,38.27,382249.0,37.2786,37.4056,37.2297,37.3958,382249.0
2023-12-14 15:10:00,38.27,38.42,38.26,38.38,354288.0,37.3958,37.5424,37.3861,37.5033,354288.0
2023-12-14 15:15:00,38.38,38.46,38.28,38.46,195807.0,37.5033,37.5815,37.4056,37.5815,195807.0
2023-12-14 15:20:00,38.45,38.59,38.45,38.59,309043.0,37.5717,37.7085,37.5717,37.7085,309043.0
2023-12-14 15:25:00,38.59,38.67,38.49,38.51,311161.0,37.7085,37.7867,37.6108,37.6304,311161.0
2023-12-14 15:30:00,38.51,38.74,38.49,38.69,261359.0,37.6304,37.8551,37.6108,37.8062,261359.0
2023-12-14 15:35:00,38.68,38.73,38.49,38.51,226446.0,37.7965,37.8453,37.6108,37.6304,226446.0
2023-12-14 15:40:00,38.5,38.52,38.27,38.29,297432.0,37.6206,37.6401,37.3958,37.4154,297432.0
2023-12-14 15:45:00,38.3,38.47,38.24,38.29,275435.0,37.4252,37.5913,37.3665,37.4154,275435.0
2023-12-14 15:50:00,38.28,38.43,38.28,38.39,363239.0,37.4056,37.5522,37.4056,37.5131,363239.0
2023-12-14 15:55:00,38.38,38.47,38.33,38.44,494594.0,37.5033,37.5913,37.4545,37.562,494594.0
2023-12-15 09:30:00,38.55,38.79,38.35,38.43,1452131.0,37.6694,37.904,37.474,37.5522,1452131.0
2023-12-15 09:35:00,38.42,38.48,38.12,38.17,1276300.0,37.5424,37.601,37.2493,37.2981,1276300.0
2023-12-15 09:40:00,38.16,38.54,38.07,38.09,1308984.0,37.2884,37.6597,37.2004,37.22,1308984.0
2023-12-15 09:45:00,38.09,38.24,37.82,38.0,1594161.0,37.22,37.3665,36.9561,37.132,1594161.0
2023-12-15 09:50:00,38.0,38.23,37.7,38.21,900488.0,37.132,37.3568,36.8389,37.3372,900488.0
2023-12-15 09:55:00,38.21,38.32,37.96,38.1,464076.0,37.3372,37.4447,37.0929,37.2297,464076.0
2023-12-15 10:00:00,38.11,38.45,38.09,38.13,647842.0,37.2395,37.5717,37.22,37.259,647842.0
2023-12-15 10:05:00,38.14,38.31,38.02,38.24,429204.0,37.2688,37.4349,37.1516,37.3665,429204.0
2023-12-15 10:10:00,38.24,38.4,38.06,38.26,354387.0,37.3665,37.5229,37.1906,37.3861,354387.0
2023-12-15 10:15:00,38.27,38.28,37.96,38.0,408759.0,37.3958,37.4056,37.0929,37.132,408759.0
2023-12-15 10:20:00,38.0,38.15,37.94,37.95,376406.0,37.132,37.2786,37.0734,37.0832,376406.0
2023-12-15 10:25:00,37.96,38.31,37.95,38.24,405408.0,37.0929,37.4349,37.0832,37.3665,405408.0
2023-12-15 10:30:00,38.23,38.32,38.11,38.28,242378.0,37.3568,37.4447,37.2395,37.4056,242378.0
2023-12-15 10:35:00,38.28,38.35,38.08,38.21,300689.0,37.4056,37.474,37.2102,37.3372,300689.0
2023-12-15 10:40:00,38.22,38.39,38.21,38.25,287400.0,37.347,37.5131,37.3372,37.3763,287400.0
2023-12-15 10:45:00,38.25,38.36,38.21,38.32,205744.0,37.3763,37.4838,37.3372,37.4447,205744.0
2023-12-15 10:50:00,38.32,38.64,38.29,38.64,570817.0,37.4447,37.7574,37.4154,37.7574,570817.0
2023-12-15 10:55:00,38.65,38.89,38.57,38.68,595733.0,37.7672,38.0017,37.689,37.7965,595733.0
2023-12-15 11:00:00,38.68,38.82,38.6,38.62,265223.0,37.7965,37.9333,37.7183,37.7378,265223.0
2023-12-15 11:05:00,38.63,38.63,38.28,38.33,286807.0,37.7476,37.7476,37.4056,37.4545,286807.0
2023-12-15 11:10:00,38.34,38.38,38.18,38.26,390891.0,37.4642,37.5033,37.3079,37.3861,390891.0
2023-12-15 11:15:00,38.26,38.28,38.06,38.07,313738.0,37.3861,37.4056,37.1906,37.2004,313738.0
2023-12-15 11:20:00,38.09,38.13,37.96,38.11,382245.0,37.22,37.259,37.0929,37.2395,382245.0
2023-12-15 11:25:00,38.1,38.17,38.04,38.07,321769.0,37.2297,37.2981,37.1711,37.2004,321769.0
2023-12-15 11:30:00,38.06,38.15,37.94,38.0,466028.0,37.1906,37.2786,37.0734,37.132,466028.0
2023-12-15 11:35:00,38.0,38.09,37.88,37.91,366711.0,37.132,37.22,37.0148,37.0441,366711.0
2023-12-15 11:40:00,37.91,37.93,37.78,37.87,359852.0,37.0441,37.0636,36.917,37.005,359852.0
2023-12-15 11:45:00,37.87,37.92,37.76,37.82,221531.0,37.005,37.0538,36.8975,36.9561,221531.0
2023-12-15 11:50:00,37.83,37.94,37.82,37.94,213717.0,36.9659,37.0734,36.9561,37.0734,213717.0
2023-12-15 11:55:00,37.93,38.06,37.9,38.05,251762.0,37.0636,37.1906,37.0343,37.1809,251762.0
2023-12-15 12:00:00,38.05,38.11,37.94,37.98,255422.0,37.1809,37.2395,37.0734,37.1125,255422.0
2023-12-15 12:05:00,37.99,38.14,37.98,38.11,157997.0,37.1222,37.2688,37.1125,37.2395,157997.0
2023-12-15 12:10:00,38.11,38.16,38.0,38.03,192740.0,37.2395,37.2884,37.132,37.1613,192740.0
2023-12-15 12:15:00,38.04,38.07,37.91,37.97,209349.0,37.1711,37.2004,37.0441,37.1027,209349.0
2023-12-15 12:20:00,37.97,38.09,37.96,38.09,174952.0,37.1027,37.22,37.0929,37.22,174952.0
2023-12-15 12:25:00,38.09,38.17,38.0,38.06,222247.0,37.22,37.2981,37.132,37.1906,222247.0
2023-12-15 12:30:00,38.06,38.11,37.91,38.01,611210.0,37.1906,37.2395,37.0441,37.1418,611210.0
2023-12-15 12:35:00,38.01,38.01,37.72,37.84,331870.0,37.1418,37.1418,36.8584,36.9757,331870.0
2023-12-15 12:40:00,37.84,37.84,37.73,37.75,199469.0,36.9757,36.9757,36.8682,36.8877,199469.0
2023-12-15 12:45:00,37.75,37.75,37.48,37.66,465494.0,36.8877,36.8877,36.6239,36.7998,465494.0
2023-12-15 12:50:00,37.66,37.69,37.54,37.6,164985.0,36.7998,36.8291,36.6825,36.7411,164985.0
2023-12-15 12:55:00,37.59,37.68,37.49,37.52,253761.0,36.7314,36.8193,36.6337,36.663,253761.0
2023-12-15 13:00:00,37.52,37.52,37.4,37.44,296905.0,36.663,36.663,36.5457,36.5848,296905.0
2023-12-15 13:05:00,37.45,37.49,37.23,37.28,533998.0,36.5946,36.6337,36.3796,36.4285,533998.0
2023-12-15 13:10:00,37.27,37.35,37.24,37.34,221187.0,36.4187,36.4969,36.3894,36.4871,221187.0
2023-12-15 13:15:00,37.34,37.37,37.22,37.23,240101.0,36.4871,36.5164,36.3698,36.3796,240101.0
2023-12-15 13:20:00,37.22,37.42,37.21,37.38,240958.0,36.3698,36.5653,36.3601,36.5262,240958.0
2023-12-15 13:25:00,37.39,37.52,37.35,37.52,420615.0,36.5359,36.663,36.4969,36.663,420615.0
2023-12-15 13:30:00,37.51,37.55,37.29,37.44,363744.0,36.6532,36.6923,36.4382,36.5848,363744.0
2023-12-15 13:35:00,37.42,37.44,37.09,37.17,530224.0,36.5653,36.5848,36.2428,36.321,530224.0
2023-12-15 13:40:00,37.16,37.21,36.88,36.9,572781.0,36.3112,36.3601,36.0376,36.0571,572781.0
2023-12-15 13:45:00,36.89,37.04,36.86,37.02,328071.0,36.0474,36.1939,36.018,36.1744,328071.0
2023-12-15 13:50:00,37.03,37.12,36.96,37.02,279323.0,36.1842,36.2721,36.1158,36.1744,279323.0
2023-12-15 13:55:00,37.03,37.12,36.91,36.94,342009.0,36.1842,36.2721,36.0669,36.0962,342009.0
2023-12-15 14:00:00,36.93,37.05,36.88,37.02,311294.0,36.0864,36.2037,36.0376,36.1744,311294.0
2023-12-15 14:05:00,37.01,37.01,36.81,36.95,231181.0,36.1646,36.1646,35.9692,36.106,231181.0
2023-12-15 14:10:00,36.96,37.11,36.86,37.08,223885.0,36.1158,36.2623,36.018,36.233,223885.0
2023-12-15 14:15:00,37.09,37.26,37.09,37.2,275339.0,36.2428,36.4089,36.2428,36.3503,275339.0
2023-12-15 14:20:00,37.2,37.25,37.11,37.14,189942.0,36.3503,36.3991,36.2623,36.2917,189942.0
2023-12-15 14:25:00,37.13,37.2,37.1,37.11,172033.0,36.2819,36.3503,36.2526,36.2623,172033.0
2023-12-15 14:30:00,37.11,37.22,37.09,37.19,219311.0,36.2623,36.3698,36.2428,36.3405,219311.0
2023-12-15 14:35:00,37.18,37.31,37.16,37.22,281626.0,36.3307,36.4578,36.3112,36.3698,281626.0
2023-12-15 14:40:00,37.23,37.3,37.17,37.19,303027.0,36.3796,36.448,36.321,36.3405,303027.0
2023-12-15 14:45:00,37.19,37.32,37.19,37.22,320852.0,36.3405,36.4675,36.3405,36.3698,320852.0
2023-12-15 14:50:00,37.22,37.31,37.22,37.26,94243.0,36.3698,36.4578,36.3698,36.4089,94243.0
2023-12-15 14:55:00,37.27,37.3,37.15,37.29,209927.0,36.4187,36.448,36.3014,36.4382,209927.0
2023-12-15 15:00:00,37.29,37.48,37.24,37.44,222295.0,36.4382,36.6239,36.3894,36.5848,222295.0
2023-12-15 15:05:00,37.44,37.44,37.34,37.39,126573.0,36.5848,36.5848,36.4871,36.5359,126573.0
2023-12-15 15:10:00,37.39,37.47,37.39,37.42,125006.0,36.5359,36.6141,36.5359,36.5653,125006.0
2023-12-15 15:15:00,37.41,37.5,37.4,37.47,154664.0,36.5555,36.6434,36.5457,36.6141,154664.0
2023-12-15 15:20:00,37.47,37.6,37.46,37.52,167295.0,36.6141,36.7411,36.6043,36.663,167295.0
2023-12-15 15:25:00,37.53,37.72,37.52,37.63,160732.0,36.6727,36.8584,36.663,36.7705,160732.0
2023-12-15 15:30:00,37.64,37.77,37.59,37.61,145366.0,36.7802,36.9073,36.7314,36.7509,145366.0
2023-12-15 15:35:00,37.61,37.61,37.46,37.58,210049.0,36.7509,36.7509,36.6043,36.7216,210049.0
2023-12-15 15:40:00,37.58,37.58,37.47,37.48,98629.0,36.7216,36.7216,36.6141,36.6239,98629.0
2023-12-15 15:45:00,37.48,37.56,37.41,37.51,155684.0,36.6239,36.7021,36.5555,36.6532,155684.0
2023-12-15 15:50:00,37.52,37.77,37.52,37.69,391255.0,36.663,36.9073,36.663,36.8291,391255.0
2023-12-15 15:55:00,37.69,37.77,37.38,37.41,763592.0,36.8291,36.9073,36.5262,36.5555,763592.0
2023-12-18 09:30:00,37.94,37.99,37.31,37.48,1218605.0,37.0734,37.1222,36.4578,36.6239,1218605.0
2023-12-18 09:35:00,37.47,38.01,37.37,37.95,1078899.0,36.6141,37.1418,36.5164,37.0832,1078899.0
2023-12-18 09:40:00,37.94,38.12,37.57,38.05,1038244.0,37.0734,37.2493,36.7118,37.1809,1038244.0
2023-12-18 09:45:00,38.05,38.32,37.98,38.25,822091.0,37.1809,37.4447,37.1125,37.3763,822091.0
2023-12-18 09:50:00,38.25,38.37,38.06,38.14,542966.0,37.3763,37.4936,37.1906,37.2688,542966.0
2023-12-18 09:55:00,38.13,38.24,37.85,38.2,490932.0,37.259,37.3665,36.9854,37.3274,490932.0
2023-12-18 10:00:00,38.2,38.42,38.09,38.09,541185.0,37.3274,37.5424,37.22,37.22,541185.0
2023-12-18 10:05:00,38.09,38.21,38.0,38.1,302999.0,37.22,37.3372,37.132,37.2297,302999.0
2023-12-18 10:10:00,38.12,38.22,37.83,37.87,302862.0,37.2493,37.347,36.9659,37.005,302862.0
2023-12-18 10:15:00,37.86,38.06,37.74,37.98,386069.0,36.9952,37.1906,36.8779,37.1125,386069.0
2023-12-18 10:20:00,37.96,38.04,37.83,38.01,294652.0,37.0929,37.1711,36.9659,37.1418,294652.0
2023-12-18 10:25:00,38.0,38.03,37.8,37.86,178780.0,37.132,37.1613,36.9366,36.9952,178780.0
2023-12-18 10:30:00,37.88,37.91,37.72,37.85,236518.0,37.0148,37.0441,36.8584,36.9854,236518.0
2023-12-18 10:35:00,37.84,37.86,37.58,37.62,235531.0,36.9757,36.9952,36.7216,36.7607,235531.0
2023-12-18 10:40:00,37.62,37.78,37.51,37.74,242315.0,36.7607,36.917,36.6532,36.8779,242315.0
2023-12-18 10:45:00,37.74,37.74,37.53,37.57,132359.0,36.8779,36.8779,36.6727,36.7118,132359.0
2023-12-18 10:50:00,37.56,37.56,37.23,37.28,370900.0,36.7021,36.7021,36.3796,36.4285,370900.0
2023-12-18 10:55:00,37.28,37.52,37.28,37.5,267477.0,36.4285,36.663,36.4285,36.6434,267477.0
2023-12-18 11:00:00,37.5,37.5,37.35,37.35,190459.0,36.6434,36.6434,36.4969,36.4969,190459.0
2023-12-18 11:05:00,37.36,37.46,37.31,37.45,176148.0,36.5066,36.6043,36.4578,36.5946,176148.0
2023-12-18 11:10:00,37.43,37.6,37.4,37.55,226661.0,36.575,36.7411,36.5457,36.6923,226661.0
2023-12-18 11:15:00,37.54,37.67,37.54,37.59,269515.0,36.6825,36.8095,36.6825,36.7314,269515.0
2023-12-18 11:20:00,37.59,37.61,37.45,37.45,139283.0,36.7314,36.7509,36.5946,36.5946,139283.0
2023-12-18 11:25:00,37.46,37.61,37.45,37.56,130105.0,36.6043,36.7509,36.5946,36.7021,130105.0
2023-12-18 11:30:00,37.55,37.59,37.44,37.5,131244.0,36.6923,36.7314,36.5848,36.6434,131244.0
2023-12-18 11:35:00,37.51,37.53,37.41,37.48,108876.0,36.6532,36.6727,36.5555,36.6239,108876.0
2023-12-18 11:40:00,37.48,37.54,37.45,37.53,86255.0,36.6239,36.6825,36.5946,36.6727,86255.0
2023-12-18 11:45:00,37.53,37.59,37.47,37.5,98289.0,36.6727,36.7314,36.6141,36.6434,98289.0
2023-12-18 11:50:00,37.51,37.57,37.41,37.48,127310.0,36.6532,36.7118,36.5555,36.6239,127310.0
2023-12-18 11:55:00,37.48,37.54,37.45,37.5,86307.0,36.6239,36.6825,36.5946,36.6434,86307.0
2023-12-18 12:00:00,37.5,37.59,37.48,37.55,116360.0,36.6434,36.7314,36.6239,36.6923,116360.0
2023-12-18 12:05:00,37.55,37.58,37.51,37.56,55409.0,36.6923,36.7216,36.6532,36.7021,55409.0
2023-12-18 12:10:00,37.56,37.73,37.56,37.71,158290.0,36.7021,36.8682,36.7021,36.8486,158290.0
2023-12-18 12:15:00,37.71,37.83,37.7,37.83,237481.0,36.8486,36.9659,36.8389,36.9659,237481.0
2023-12-18 12:20:00,37.83,37.83,37.7,37.71,151818.0,36.9659,36.9659,36.8389,36.8486,151818.0
2023-12-18 12:25:00,37.71,37.76,37.67,37.7,99249.0,36.8486,36.8975,36.8095,36.8389,99249.0
2023-12-18 12:30:00,37.71,37.75,37.66,37.7,68450.0,36.8486,36.8877,36.7998,36.8389,68450.0
2023-12-18 12:35:00,37.7,37.79,37.69,37.74,107348.0,36.8389,36.9268,36.8291,36.8779,107348.0
2023-12-18 12:40:00,37.74,37.77,37.68,37.69,106105.0,36.8779,36.9073,36.8193,36.8291,106105.0
2023-12-18 12:45:00,37.68,37.68,37.55,37.56,185362.0,36.8193,36.8193,36.6923,36.7021,185362.0
2023-12-18 12:50:00,37.55,37.56,37.43,37.52,124614.0,36.6923,36.7021,36.575,36.663,124614.0
2023-12-18 12:55:00,37.51,37.64,37.48,37.61,101240.0,36.6532,36.7802,36.6239,36.7509,101240.0
2023-12-18 13:00:00,37.61,37.62,37.48,37.48,124855.0,36.7509,36.7607,36.6239,36.6239,124855.0
2023-12-18 13:05:00,37.48,37.54,37.43,37.54,86594.0,36.6239,36.6825,36.575,36.6825,86594.0
2023-12-18 13:10:00,37.54,37.54,37.45,37.45,58189.0,36.6825,36.6825,36.5946,36.5946,58189.0
2023-12-18 13:15:00,37.45,37.47,37.37,37.47,175849.0,36.5946,36.6141,36.5164,36.6141,175849.0
2023-12-18 13:20:00,37.47,37.52,37.42,37.42,64705.0,36.6141,36.663,36.5653,36.5653,64705.0
2023-12-18 13:25:00,37.41,37.47,37.4,37.42,98075.0,36.5555,36.6141,36.5457,36.5653,98075.0
2023-12-18 13:30:00,37.42,37.43,37.37,37.39,315597.0,36.5653,36.575,36.5164,36.5359,315597.0
2023-12-18 13:35:00,37.38,37.45,37.36,37.42,245960.0,36.5262,36.5946,36.5066,36.5653,245960.0
2023-12-18 13:40:00,37.43,37.48,37.39,37.41,73287.0,36.575,36.6239,36.5359,36.5555,73287.0
2023-12-18 13:45:00,37.41,37.46,37.4,37.44,80199.0,36.5555,36.6043,36.5457,36.5848,80199.0
2023-12-18 13:50:00,37.44,37.52,37.44,37.5,116286.0,36.5848,36.663,36.5848,36.6434,116286.0
2023-12-18 13:55:00,37.5,37.51,37.44,37.47,74452.0,36.6434,36.6532,36.5848,36.6141,74452.0
2023-12-18 14:00:00,37.46,37.52,37.45,37.47,71738.0,36.6043,36.663,36.5946,36.6141,71738.0
2023-12-18 14:05:00,37.47,37.48,37.37,37.4,99707.0,36.6141,36.6239,36.5164,36.5457,99707.0
2023-12-18 14:10:00,37.39,37.41,37.32,37.39,101876.0,36.5359,36.5555,36.4675,36.5359,101876.0
2023-12-18 14:15:00,37.39,37.39,37.32,37.35,67924.0,36.5359,36.5359,36.4675,36.4969,67924.0
2023-12-18 14:20:00,37.34,37.54,37.34,37.5,190397.0,36.4871,36.6825,36.4871,36.6434,190397.0
2023-12-18 14:25:00,37.5,37.5,37.28,37.38,261503.0,36.6434,36.6434,36.4285,36.5262,261503.0
2023-12-18 14:30:00,37.38,37.39,37.27,37.29,118884.0,36.5262,36.5359,36.4187,36.4382,118884.0
2023-12-18 14:35:00,37.29,37.43,37.29,37.41,83734.0,36.4382,36.575,36.4382,36.5555,83734.0
2023-12-18 14:40:00,37.41,37.53,37.41,37.5,151504.0,36.5555,36.6727,36.5555,36.6434,151504.0
2023-12-18 14:45:00,37.5,37.55,37.47,37.53,118595.0,36.6434,36.6923,36.6141,36.6727,118595.0
2023-12-18 14:50:00,37.54,37.65,37.51,37.63,134407.0,36.6825,36.79,36.6532,36.7705,134407.0
2023-12-18 14:55:00,37.63,37.63,37.53,37.54,122153.0,36.7705,36.7705,36.6727,36.6825,122153.0
2023-12-18 15:00:00,37.54,37.58,37.46,37.55,156435.0,36.6825,36.7216,36.6043,36.6923,156435.0
2023-12-18 15:05:00,37.55,37.6,37.48,37.54,76339.0,36.6923,36.7411,36.6239,36.6825,76339.0
2023-12-18 15:10:00,37.54,37.7,37.51,37.7,133985.0,36.6825,36.8389,36.6532,36.8389,133985.0
2023-12-18 15:15:00,37.7,37.78,37.64,37.65,153504.0,36.8389,36.917,36.7802,36.79,153504.0
2023-12-18 15:20:00,37.66,37.77,37.65,37.67,216107.0,36.7998,36.9073,36.79,36.8095,216107.0
2023-12-18 15:25:00,37.67,37.7,37.61,37.61,119173.0,36.8095,36.8389,36.7509,36.7509,119173.0
2023-12-18 15:30:00,37.62,37.63,37.53,37.62,197492.0,36.7607,36.7705,36.6727,36.7607,197492.0
2023-12-18 15:35:00,37.62,37.62,37.52,37.56,147886.0,36.7607,36.7607,36.663,36.7021,147886.0
2023-12-18 15:40:00,37.55,37.58,37.51,37.55,116720.0,36.6923,36.7216,36.6532,36.6923,116720.0
2023-12-18 15:45:00,37.53,37.65,37.52,37.64,210096.0,36.6727,36.79,36.663,36.7802,210096.0
2023-12-18 15:50:00,37.64,37.65,37.51,37.55,317395.0,36.7802,36.79,36.6532,36.6923,317395.0
2023-12-18 15:55:00,37.54,37.57,37.42,37.45,294621.0,36.6825,36.7118,36.5653,36.5946,294621.0
2023-12-19 09:30:00,38.22,38.86,37.97,38.86,1341493.0,37.347,37.9724,37.1027,37.9724,1341493.0
2023-12-19 09:35:00,38.85,39.05,38.62,38.78,1044647.0,37.9626,38.158,37.7378,37.8942,1044647.0
2023-12-19 09:40:00,38.79,39.3,38.67,39.28,868150.0,37.904,38.4023,37.7867,38.3828,868150.0
2023-12-19 09:45:00,39.26,39.43,39.09,39.4,662931.0,38.3632,38.5293,38.1971,38.5,662931.0
2023-12-19 09:50:00,39.41,39.52,39.26,39.3,563781.0,38.5098,38.6173,38.3632,38.4023,563781.0
2023-12-19 09:55:00,39.3,39.53,39.17,39.48,629921.0,38.4023,38.6271,38.2753,38.5782,629921.0
2023-12-19 10:00:00,39.49,39.57,39.11,39.23,599705.0,38.588,38.6661,38.2167,38.3339,599705.0
2023-12-19 10:05:00,39.24,39.27,39.01,39.03,360447.0,38.3437,38.373,38.1189,38.1385,360447.0
2023-12-19 10:10:00,39.02,39.15,38.88,38.97,448368.0,38.1287,38.2557,37.9919,38.0799,448368.0
2023-12-19 10:15:00,38.96,39.19,38.89,39.1,506859.0,38.0701,38.2948,38.0017,38.2069,506859.0
2023-12-19 10:20:00,39.1,39.11,38.91,39.08,317708.0,38.2069,38.2167,38.0212,38.1873,317708.0
2023-12-19 10:25:00,39.07,39.25,39.02,39.06,340472.0,38.1776,38.3535,38.1287,38.1678,340472.0
2023-12-19 10:30:00,39.06,39.21,38.97,39.11,208786.0,38.1678,38.3144,38.0799,38.2167,208786.0
2023-12-19 10:35:00,39.09,39.34,39.0,39.27,261854.0,38.1971,38.4414,38.1092,38.373,261854.0
2023-12-19 10:40:00,39.25,39.3,39.1,39.12,260921.0,38.3535,38.4023,38.2069,38.2264,260921.0
2023-12-19 10:45:00,39.11,39.18,39.02,39.17,188688.0,38.2167,38.2851,38.1287,38.2753,188688.0
2023-12-19 10:50:00,39.16,39.21,39.06,39.16,119171.0,38.2655,38.3144,38.1678,38.2655,119171.0
2023-12-19 10:55:00,39.16,39.28,39.15,39.22,106986.0,38.2655,38.3828,38.2557,38.3241,106986.0
2023-12-19 11:00:00,39.22,39.32,39.17,39.28,165793.0,38.3241,38.4219,38.2753,38.3828,165793.0
2023-12-19 11:05:00,39.29,39.39,39.23,39.36,190069.0,38.3925,38.4903,38.3339,38.4609,190069.0
2023-12-19 11:10:00,39.37,39.45,39.34,39.39,152163.0,38.4707,38.5489,38.4414,38.4903,152163.0
2023-12-19 11:15:00,39.38,39.44,39.34,39.39,176460.0,38.4805,38.5391,38.4414,38.4903,176460.0
2023-12-19 11:20:00,39.4,39.45,39.35,39.39,172616.0,38.5,38.5489,38.4512,38.4903,172616.0
2023-12-19 11:25:00,39.39,39.39,39.28,39.29,149639.0,38.4903,38.4903,38.3828,38.3925,149639.0
2023-12-19 11:30:00,39.29,39.32,39.11,39.12,185276.0,38.3925,38.4219,38.2167,38.2264,185276.0
2023-12-19 11:35:00,39.12,39.28,39.1,39.23,154480.0,38.2264,38.3828,38.2069,38.3339,154480.0
2023-12-19 11:40:00,39.23,39.29,39.16,39.22,101528.0,38.3339,38.3925,38.2655,38.3241,101528.0
2023-12-19 11:45:00,39.24,39.24,39.11,39.12,57875.0,38.3437,38.3437,38.2167,38.2264,57875.0
2023-12-19 11:50:00,39.11,39.15,39.03,39.12,294639.0,38.2167,38.2557,38.1385,38.2264,294639.0
2023-12-19 11:55:00,39.1,39.11,38.9,38.93,207475.0,38.2069,38.2167,38.0115,38.0408,207475.0
2023-12-19 12:00:00,38.93,39.03,38.85,38.96,245399.0,38.0408,38.1385,37.9626,38.0701,245399.0
2023-12-19 12:05:00,38.98,38.99,38.91,38.94,110284.0,38.0896,38.0994,38.0212,38.0505,110284.0
2023-12-19 12:10:00,38.93,38.95,38.85,38.88,167040.0,38.0408,38.0603,37.9626,37.9919,167040.0
2023-12-19 12:15:00,38.87,38.94,38.85,38.94,101572.0,37.9821,38.0505,37.9626,38.0505,101572.0
2023-12-19 12:20:00,38.94,38.95,38.84,38.91,130190.0,38.0505,38.0603,37.9528,38.0212,130190.0
2023-12-19 12:25:00,38.91,39.05,38.9,39.02,177737.0,38.0212,38.158,38.0115,38.1287,177737.0
2023-12-19 12:30:00,39.02,39.17,39.0,39.17,214336.0,38.1287,38.2753,38.1092,38.2753,214336.0
2023-12-19 12:35:00,39.16,39.2,39.11,39.15,102248.0,38.2655,38.3046,38.2167,38.2557,102248.0
2023-12-19 12:40:00,39.15,39.17,39.09,39.14,93874.0,38.2557,38.2753,38.1971,38.246,93874.0
2023-12-19 12:45:00,39.14,39.16,39.07,39.11,57900.0,38.246,38.2655,38.1776,38.2167,57900.0
2023-12-19 12:50:00,39.12,39.23,39.11,39.2,115261.0,38.2264,38.3339,38.2167,38.3046,115261.0
2023-12-19 12:55:00,39.2,39.24,39.18,39.21,73643.0,38.3046,38.3437,38.2851,38.3144,73643.0
2023-12-19 13:00:00,39.21,39.26,39.18,39.23,71940.0,38.3144,38.3632,38.2851,38.3339,71940.0
2023-12-19 13:05:00,39.23,39.27,39.17,39.17,230931.0,38.3339,38.373,38.2753,38.2753,230931.0
2023-12-19 13:10:00,39.18,39.22,39.1,39.16,59546.0,38.2851,38.3241,38.2069,38.2655,59546.0
2023-12-19 13:15:00,39.16,39.19,39.08,39.08,70736.0,38.2655,38.2948,38.1873,38.1873,70736.0
2023-12-19 13:20:00,39.09,39.15,39.07,39.14,73839.0,38.1971,38.2557,38.1776,38.246,73839.0
2023-12-19 13:25:00,39.13,39.16,39.07,39.14,85631.0,38.2362,38.2655,38.1776,38.246,85631.0
2023-12-19 13:30:00,39.15,39.23,39.14,39.22,95045.0,38.2557,38.3339,38.246,38.3241,95045.0
2023-12-19 13:35:00,39.22,39.35,39.21,39.31,174579.0,38.3241,38.4512,38.3144,38.4121,174579.0
2023-12-19 13:40:00,39.31,39.38,39.31,39.38,133621.0,38.4121,38.4805,38.4121,38.4805,133621.0
2023-12-19 13:45:00,39.38,39.41,39.35,39.38,91728.0,38.4805,38.5098,38.4512,38.4805,91728.0
2023-12-19 13:50:00,39.37,39.39,39.26,39.31,78482.0,38.4707,38.4903,38.3632,38.4121,78482.0
2023-12-19 13:55:00,39.31,39.32,39.24,39.32,43782.0,38.4121,38.4219,38.3437,38.4219,43782.0
2023-12-19 14:00:00,39.32,39.38,39.3,39.36,57444.0,38.4219,38.4805,38.4023,38.4609,57444.0
2023-12-19 14:05:00,39.36,39.41,39.33,39.39,110706.0,38.4609,38.5098,38.4316,38.4903,110706.0
2023-12-19 14:10:00,39.4,39.43,39.37,39.4,97327.0,38.5,38.5293,38.4707,38.5,97327.0
2023-12-19 14:15:00,39.4,39.44,39.37,39.43,48587.0,38.5,38.5391,38.4707,38.5293,48587.0
2023-12-19 14:20:00,39.43,39.44,39.36,39.39,87331.0,38.5293,38.5391,38.4609,38.4903,87331.0
2023-12-19 14:25:00,39.38,39.44,39.36,39.44,75738.0,38.4805,38.5391,38.4609,38.5391,75738.0
2023-12-19 14:30:00,39.44,39.45,39.36,39.43,74768.0,38.5391,38.5489,38.4609,38.5293,74768.0
2023-12-19 14:35:00,39.44,39.44,39.37,39.4,76695.0,38.5391,38.5391,38.4707,38.5,76695.0
2023-12-19 14:40:00,39.4,39.4,39.32,39.37,83618.0,38.5,38.5,38.4219,38.4707,83618.0
2023-12-19 14:45:00,39.37,39.37,39.31,39.35,40979.0,38.4707,38.4707,38.4121,38.4512,40979.0
2023-12-19 14:50:00,39.33,39.36,39.31,39.35,80134.0,38.4316,38.4609,38.4121,38.4512,80134.0
2023-12-19 14:55:00,39.35,39.4,39.32,39.4,99222.0,38.4512,38.5,38.4219,38.5,99222.0
2023-12-19 15:00:00,39.4,39.48,39.39,39.46,178638.0,38.5,38.5782,38.4903,38.5587,178638.0
2023-12-19 15:05:00,39.46,39.49,39.4,39.46,170618.0,38.5587,38.588,38.5,38.5587,170618.0
2023-12-19 15:10:00,39.45,39.51,39.44,39.51,119816.0,38.5489,38.6075,38.5391,38.6075,119816.0
2023-12-19 15:15:00,39.51,39.54,39.48,39.54,225315.0,38.6075,38.6368,38.5782,38.6368,225315.0
2023-12-19 15:20:00,39.54,39.61,39.52,39.6,450190.0,38.6368,38.7052,38.6173,38.6955,450190.0
2023-12-19 15:25:00,39.59,39.69,39.56,39.69,330329.0,38.6857,38.7834,38.6564,38.7834,330329.0
2023-12-19 15:30:00,39.69,39.69,39.56,39.66,686088.0,38.7834,38.7834,38.6564,38.7541,686088.0
2023-12-19 15:35:00,39.66,39.69,39.62,39.69,143471.0,38.7541,38.7834,38.715,38.7834,143471.0
2023-12-19 15:40:00,39.69,39.85,39.67,39.78,394314.0,38.7834,38.9398,38.7639,38.8714,394314.0
2023-12-19 15:45:00,39.79,39.79,39.67,39.75,665715.0,38.8811,38.8811,38.7639,38.842,665715.0
2023-12-19 15:50:00,39.75,39.79,39.6,39.64,561667.0,38.842,38.8811,38.6955,38.7345,561667.0
2023-12-19 15:55:00,39.64,39.7,39.64,39.68,549234.0,38.7345,38.7932,38.7345,38.7736,549234.0
2023-12-20 09:30:00,39.42,39.48,38.91,39.22,980879.0,38.5196,38.5782,38.0212,38.3241,980879.0
2023-12-20 09:35:00,39.25,39.71,39.18,39.64,1221309.0,38.3535,38.8029,38.2851,38.7345,1221309.0
2023-12-20 09:40:00,39.65,39.69,39.22,39.35,458262.0,38.7443,38.7834,38.3241,38.4512,458262.0
2023-12-20 09:45:00,39.36,39.42,39.22,39.25,569236.0,38.4609,38.5196,38.3241,38.3535,569236.0
2023-12-20 09:50:00,39.23,39.34,39.15,39.19,411395.0,38.3339,38.4414,38.2557,38.2948,411395.0
2023-12-20 09:55:00,39.19,39.35,39.09,39.34,870499.0,38.2948,38.4512,38.1971,38.4414,870499.0
2023-12-20 10:00:00,39.35,39.78,39.25,39.77,876469.0,38.4512,38.8714,38.3535,38.8616,876469.0
2023-12-20 10:05:00,39.77,40.1,39.77,40.1,656320.0,38.8616,39.184,38.8616,39.184,656320.0
2023-12-20 10:10:00,40.09,40.12,39.91,40.1,431280.0,39.1743,39.2036,38.9984,39.184,431280.0
2023-12-20 10:15:00,40.1,40.23,39.94,39.96,646556.0,39.184,39.3111,39.0277,39.0472,646556.0
2023-12-20 10:20:00,39.95,40.17,39.94,40.05,586924.0,39.0375,39.2524,39.0277,39.1352,586924.0
2023-12-20 10:25:00,40.05,40.29,40.03,40.25,468116.0,39.1352,39.3697,39.1156,39.3306,468116.0
2023-12-20 10:30:00,40.24,40.62,40.23,40.61,525431.0,39.3208,39.6922,39.3111,39.6824,525431.0
2023-12-20 10:35:00,40.6,40.73,40.51,40.65,353493.0,39.6726,39.7997,39.5847,39.7215,353493.0
2023-12-20 10:40:00,40.65,40.65,40.37,40.61,513146.0,39.7215,39.7215,39.4479,39.6824,513146.0
2023-12-20 10:45:00,40.61,40.78,40.53,40.59,505796.0,39.6824,39.8485,39.6042,39.6628,505796.0
2023-12-20 10:50:00,40.59,40.6,40.3,40.32,372099.0,39.6628,39.6726,39.3795,39.399,372099.0
2023-12-20 10:55:00,40.32,40.44,40.23,40.35,486477.0,39.399,39.5163,39.3111,39.4283,486477.0
2023-12-20 11:00:00,40.36,40.53,40.28,40.47,381217.0,39.4381,39.6042,39.3599,39.5456,381217.0
2023-12-20 11:05:00,40.47,40.51,40.28,40.33,254837.0,39.5456,39.5847,39.3599,39.4088,254837.0
2023-12-20 11:10:00,40.32,40.51,40.31,40.43,280045.0,39.399,39.5847,39.3892,39.5065,280045.0
2023-12-20 11:15:00,40.42,40.54,40.38,40.43,290120.0,39.4967,39.614,39.4576,39.5065,290120.0
2023-12-20 11:20:00,40.41,40.54,40.41,40.48,161342.0,39.487,39.614,39.487,39.5554,161342.0
2023-12-20 11:25:00,40.49,40.49,40.35,40.46,174892.0,39.5651,39.5651,39.4283,39.5358,174892.0
2023-12-20 11:30:00,40.46,40.48,40.25,40.38,397033.0,39.5358,39.5554,39.3306,39.4576,397033.0
2023-12-20 11:35:00,40.38,40.39,40.27,40.37,264176.0,39.4576,39.4674,39.3502,39.4479,264176.0
2023-12-20 11:40:00,40.36,40.36,40.22,40.32,219243.0,39.4381,39.4381,39.3013,39.399,219243.0
2023-12-20 11:45:00,40.31,40.45,40.26,40.3,309019.0,39.3892,39.526,39.3404,39.3795,309019.0
2023-12-20 11:50:00,40.3,40.41,40.28,40.32,111283.0,39.3795,39.487,39.3599,39.399,111283.0
2023-12-20 11:55:00,40.32,40.38,40.28,40.31,128714.0,39.399,39.4576,39.3599,39.3892,128714.0
2023-12-20 12:00:00,40.32,40.44,40.28,40.36,188586.0,39.399,39.5163,39.3599,39.4381,188586.0
2023-12-20 12:05:00,40.37,40.39,40.31,40.33,89307.0,39.4479,39.4674,39.3892,39.4088,89307.0
2023-12-20 12:10:00,40.33,40.44,40.32,40.41,111586.0,39.4088,39.5163,39.399,39.487,111586.0
2023-12-20 12:15:00,40.42,40.47,40.36,40.38,119941.0,39.4967,39.5456,39.4381,39.4576,119941.0
2023-12-20 12:20:00,40.37,40.5,40.33,40.48,152110.0,39.4479,39.5749,39.4088,39.5554,152110.0
2023-12-20 12:25:00,40.48,40.56,40.47,40.51,214373.0,39.5554,39.6335,39.5456,39.5847,214373.0
2023-12-20 12:30:00,40.52,40.6,40.42,40.49,159553.0,39.5944,39.6726,39.4967,39.5651,159553.0
2023-12-20 12:35:00,40.49,40.56,40.43,40.55,103782.0,39.5651,39.6335,39.5065,39.6238,103782.0
2023-12-20 12:40:00,40.55,40.72,40.54,40.65,203299.0,39.6238,39.7899,39.614,39.7215,203299.0
2023-12-20 12:45:00,40.65,40.74,40.65,40.73,144333.0,39.7215,39.8094,39.7215,39.7997,144333.0
2023-12-20 12:50:00,40.74,40.75,40.7,40.73,124909.0,39.8094,39.8192,39.7703,39.7997,124909.0
2023-12-20 12:55:00,40.73,40.78,40.66,40.66,163650.0,39.7997,39.8485,39.7312,39.7312,163650.0
2023-12-20 13:00:00,40.67,40.67,40.52,40.65,216028.0,39.741,39.741,39.5944,39.7215,216028.0
2023-12-20 13:05:00,40.64,40.64,40.56,40.59,75939.0,39.7117,39.7117,39.6335,39.6628,75939.0
2023-12-20 13:10:00,40.58,40.66,40.52,40.56,153999.0,39.6531,39.7312,39.5944,39.6335,153999.0
2023-12-20 13:15:00,40.55,40.58,40.48,40.55,87472.0,39.6238,39.6531,39.5554,39.6238,87472.0
2023-12-20 13:20:00,40.54,40.55,40.44,40.44,80596.0,39.614,39.6238,39.5163,39.5163,80596.0
2023-12-20 13:25:00,40.44,40.48,40.38,40.41,95389.0,39.5163,39.5554,39.4576,39.487,95389.0
2023-12-20 13:30:00,40.43,40.54,40.43,40.52,169524.0,39.5065,39.614,39.5065,39.5944,169524.0
2023-12-20 13:35:00,40.52,40.63,40.48,40.61,172987.0,39.5944,39.7019,39.5554,39.6824,172987.0
2023-12-20 13:40:00,40.61,40.63,40.5,40.57,176241.0,39.6824,39.7019,39.5749,39.6433,176241.0
2023-12-20 13:45:00,40.57,40.66,40.55,40.64,84304.0,39.6433,39.7312,39.6238,39.7117,84304.0
2023-12-20 13:50:00,40.65,40.68,40.58,40.61,75246.0,39.7215,39.7508,39.6531,39.6824,75246.0
2023-12-20 13:55:00,40.6,40.6,40.44,40.48,184823.0,39.6726,39.6726,39.5163,39.5554,184823.0
2023-12-20 14:00:00,40.46,40.49,40.18,40.19,446705.0,39.5358,39.5651,39.2622,39.272,446705.0
2023-12-20 14:05:00,40.19,40.37,40.19,40.23,347487.0,39.272,39.4479,39.272,39.3111,347487.0
2023-12-20 14:10:00,40.24,40.41,40.24,40.41,271602.0,39.3208,39.487,39.3208,39.487,271602.0
2023-12-20 14:15:00,40.4,40.42,40.34,40.37,102049.0,39.4772,39.4967,39.4186,39.4479,102049.0
2023-12-20 14:20:00,40.38,40.44,40.32,40.34,292838.0,39.4576,39.5163,39.399,39.4186,292838.0
2023-12-20 14:25:00,40.34,40.41,40.27,40.3,333861.0,39.4186,39.487,39.3502,39.3795,333861.0
2023-12-20 14:30:00,40.3,40.32,40.09,40.15,261980.0,39.3795,39.399,39.1743,39.2329,261980.0
2023-12-20 14:35:00,40.16,40.2,39.65,39.72,528531.0,39.2427,39.2818,38.7443,38.8127,528531.0
2023-12-20 14:40:00,39.71,39.95,39.59,39.59,518433.0,38.8029,39.0375,38.6857,38.6857,518433.0
2023-12-20 14:45:00,39.6,39.7,39.25,39.38,641796.0,38.6955,38.7932,38.3535,38.4805,641796.0
2023-12-20 14:50:00,39.38,39.44,38.33,39.05,1456616.0,38.4805,38.5391,37.4545,38.158,1456616.0
2023-12-20 14:55:00,39.08,39.18,38.66,38.67,522500.0,38.1873,38.2851,37.7769,37.7867,522500.0
2023-12-20 15:00:00,38.66,38.85,38.23,38.3,563319.0,37.7769,37.9626,37.3568,37.4252,563319.0
2023-12-20 15:05:00,38.3,38.38,37.95,38.13,819221.0,37.4252,37.5033,37.0832,37.259,819221.0
2023-12-20 15:10:00,38.13,38.58,38.13,38.28,815520.0,37.259,37.6988,37.259,37.4056,815520.0
2023-12-20 15:15:00,38.29,39.0,38.29,38.85,910864.0,37.4154,38.1092,37.4154,37.9626,910864.0
2023-12-20 15:20:00,38.85,38.92,38.39,38.39,406455.0,37.9626,38.031,37.5131,37.5131,406455.0
2023-12-20 15:25:00,38.39,38.51,37.92,37.94,928693.0,37.5131,37.6304,37.0538,37.0734,928693.0
2023-12-20 15:30:00,37.95,38.21,37.75,38.01,1116542.0,37.0832,37.3372,36.8877,37.1418,1116542.0
2023-12-20 15:35:00,38.01,38.07,37.79,37.81,496749.0,37.1418,37.2004,36.9268,36.9463,496749.0
2023-12-20 15:40:00,37.8,38.09,37.78,38.01,551993.0,36.9366,37.22,36.917,37.1418,551993.0
2023-12-20 15:45:00,38.01,38.02,37.75,37.97,601884.0,37.1418,37.1516,36.8877,37.1027,601884.0
2023-12-20 15:50:00,37.97,38.17,37.48,37.59,949406.0,37.1027,37.2981,36.6239,36.7314,949406.0
2023-12-20 15:55:00,37.57,37.57,37.25,37.3,1090496.0,36.7118,36.7118,36.3991,36.448,1090496.0
2023-12-21 09:30:00,38.34,38.85,38.31,38.84,1513863.0,37.6738,38.1749,37.6443,38.1651,1513863.0
2023-12-21 09:35:00,38.84,39.0,38.46,38.75,1030072.0,38.1651,38.3223,37.7917,38.0766,1030072.0
2023-12-21 09:40:00,38.76,38.8,38.22,38.56,847976.0,38.0865,38.1258,37.5558,37.8899,847976.0
2023-12-21 09:45:00,38.57,38.74,38.31,38.63,696309.0,37.8998,38.0668,37.6443,37.9587,696309.0
2023-12-21 09:50:00,38.62,38.72,38.47,38.52,455335.0,37.9489,38.0472,37.8015,37.8506,455335.0
2023-12-21 09:55:00,38.51,38.63,38.31,38.35,468329.0,37.8408,37.9587,37.6443,37.6836,468329.0
2023-12-21 10:00:00,38.35,38.44,38.16,38.17,607184.0,37.6836,37.772,37.4969,37.5067,607184.0
2023-12-21 10:05:00,38.18,38.21,37.95,38.06,670006.0,37.5165,37.546,37.2905,37.3986,670006.0
2023-12-21 10:10:00,38.06,38.65,38.02,38.6,834341.0,37.3986,37.9784,37.3593,37.9292,834341.0
2023-12-21 10:15:00,38.61,38.64,38.4,38.52,442862.0,37.9391,37.9685,37.7327,37.8506,442862.0
2023-12-21 10:20:00,38.52,38.77,38.47,38.63,494776.0,37.8506,38.0963,37.8015,37.9587,494776.0
2023-12-21 10:25:00,38.63,38.66,38.12,38.23,568032.0,37.9587,37.9882,37.4576,37.5657,568032.0
2023-12-21 10:30:00,38.23,38.44,38.21,38.41,370400.0,37.5657,37.772,37.546,37.7425,370400.0
2023-12-21 10:35:00,38.39,38.48,38.24,38.28,242616.0,37.7229,37.8113,37.5755,37.6148,242616.0
2023-12-21 10:40:00,38.28,38.5,38.12,38.44,386988.0,37.6148,37.831,37.4576,37.772,386988.0
2023-12-21 10:45:00,38.42,38.57,38.29,38.31,270911.0,37.7524,37.8998,37.6246,37.6443,270911.0
2023-12-21 10:50:00,38.31,38.33,38.15,38.26,414626.0,37.6443,37.6639,37.4871,37.5951,414626.0
2023-12-21 10:55:00,38.26,38.46,38.18,38.46,255761.0,37.5951,37.7917,37.5165,37.7917,255761.0
2023-12-21 11:00:00,38.45,38.54,38.34,38.4,321712.0,37.7818,37.8703,37.6738,37.7327,321712.0
2023-12-21 11:05:00,38.4,38.44,38.23,38.29,130565.0,37.7327,37.772,37.5657,37.6246,130565.0
2023-12-21 11:10:00,38.3,38.45,38.29,38.43,162251.0,37.6344,37.7818,37.6246,37.7622,162251.0
2023-12-21 11:15:00,38.44,38.49,38.27,38.41,184766.0,37.772,37.8211,37.605,37.7425,184766.0
2023-12-21 11:20:00,38.4,38.53,38.33,38.51,189823.0,37.7327,37.8605,37.6639,37.8408,189823.0
2023-12-21 11:25:00,38.49,38.57,38.41,38.52,178718.0,37.8211,37.8998,37.7425,37.8506,178718.0
2023-12-21 11:30:00,38.52,38.55,38.35,38.4,170678.0,37.8506,37.8801,37.6836,37.7327,170678.0
2023-12-21 11:35:00,38.41,38.54,38.38,38.43,191644.0,37.7425,37.8703,37.7131,37.7622,191644.0
2023-12-21 11:40:00,38.43,38.46,38.32,38.44,109443.0,37.7622,37.7917,37.6541,37.772,109443.0
2023-12-21 11:45:00,38.44,38.54,38.43,38.48,123806.0,37.772,37.8703,37.7622,37.8113,123806.0
2023-12-21 11:50:00,38.48,38.49,38.3,38.33,165850.0,37.8113,37.8211,37.6344,37.6639,165850.0
2023-12-21 11:55:00,38.32,38.34,38.21,38.23,164061.0,37.6541,37.6738,37.546,37.5657,164061.0
2023-12-21 12:00:00,38.24,38.32,37.98,37.98,370439.0,37.5755,37.6541,37.32,37.32,370439.0
2023-12-21 12:05:00,37.98,38.09,37.87,37.89,324009.0,37.32,37.4281,37.2119,37.2316,324009.0
2023-12-21 12:10:00,37.89,38.03,37.87,37.91,163829.0,37.2316,37.3691,37.2119,37.2512,163829.0
2023-12-21 12:15:00,37.92,38.11,37.92,38.1,299401.0,37.2611,37.4478,37.2611,37.4379,299401.0
2023-12-21 12:20:00,38.09,38.14,37.96,38.07,115368.0,37.4281,37.4772,37.3004,37.4084,115368.0
2023-12-21 12:25:00,38.07,38.07,37.93,37.97,140705.0,37.4084,37.4084,37.2709,37.3102,140705.0
2023-12-21 12:30:00,37.96,38.22,37.93,38.04,193900.0,37.3004,37.5558,37.2709,37.379,193900.0
2023-12-21 12:35:00,38.05,38.15,37.95,38.14,207800.0,37.3888,37.4871,37.2905,37.4772,207800.0
2023-12-21 12:40:00,38.13,38.28,38.11,38.2,213673.0,37.4674,37.6148,37.4478,37.5362,213673.0
2023-12-21 12:45:00,38.19,38.26,38.11,38.13,122305.0,37.5264,37.5951,37.4478,37.4674,122305.0
2023-12-21 12:50:00,38.13,38.22,38.02,38.03,158198.0,37.4674,37.5558,37.3593,37.3691,158198.0
2023-12-21 12:55:00,38.03,38.07,37.96,38.06,121915.0,37.3691,37.4084,37.3004,37.3986,121915.0
2023-12-21 13:00:00,38.06,38.26,38.04,38.19,198166.0,37.3986,37.5951,37.379,37.5264,198166.0
2023-12-21 13:05:00,38.2,38.24,38.05,38.15,159542.0,37.5362,37.5755,37.3888,37.4871,159542.0
2023-12-21 13:10:00,38.13,38.19,38.04,38.06,162270.0,37.4674,37.5264,37.379,37.3986,162270.0
2023-12-21 13:15:00,38.07,38.08,37.77,37.78,295605.0,37.4084,37.4183,37.1137,37.1235,295605.0
2023-12-21 13:20:00,37.79,38.19,37.75,38.09,305249.0,37.1333,37.5264,37.094,37.4281,305249.0
2023-12-21 13:25:00,38.1,38.2,38.01,38.19,185923.0,37.4379,37.5362,37.3495,37.5264,185923.0
2023-12-21 13:30:00,38.19,38.29,38.14,38.17,278372.0,37.5264,37.6246,37.4772,37.5067,278372.0
2023-12-21 13:35:00,38.17,38.24,38.12,38.15,166960.0,37.5067,37.5755,37.4576,37.4871,166960.0
2023-12-21 13:40:00,38.14,38.24,38.09,38.17,144951.0,37.4772,37.5755,37.4281,37.5067,144951.0
2023-12-21 13:45:00,38.15,38.28,38.14,38.22,103173.0,37.4871,37.6148,37.4772,37.5558,103173.0
2023-12-21 13:50:00,38.21,38.39,38.16,38.31,208637.0,37.546,37.7229,37.4969,37.6443,208637.0
2023-12-21 13:55:00,38.3,38.43,38.29,38.43,120986.0,37.6344,37.7622,37.6246,37.7622,120986.0
2023-12-21 14:00:00,38.41,38.44,38.32,38.37,139867.0,37.7425,37.772,37.6541,37.7032,139867.0
2023-12-21 14:05:00,38.38,38.4,38.26,38.32,104795.0,37.7131,37.7327,37.5951,37.6541,104795.0
2023-12-21 14:10:00,38.3,38.4,38.24,38.27,120207.0,37.6344,37.7327,37.5755,37.605,120207.0
2023-12-21 14:15:00,38.28,38.48,38.27,38.46,137618.0,37.6148,37.8113,37.605,37.7917,137618.0
2023-12-21 14:20:00,38.45,38.49,38.29,38.34,143575.0,37.7818,37.8211,37.6246,37.6738,143575.0
2023-12-21 14:25:00,38.33,38.44,38.28,38.38,87282.0,37.6639,37.772,37.6148,37.7131,87282.0
2023-12-21 14:30:00,38.39,38.47,38.32,38.46,109730.0,37.7229,37.8015,37.6541,37.7917,109730.0
2023-12-21 14:35:00,38.46,38.47,38.37,38.45,80608.0,37.7917,37.8015,37.7032,37.7818,80608.0
2023-12-21 14:40:00,38.45,38.47,38.41,38.44,85995.0,37.7818,37.8015,37.7425,37.772,85995.0
2023-12-21 14:45:00,38.44,38.46,38.34,38.34,106338.0,37.772,37.7917,37.6738,37.6738,106338.0
2023-12-21 14:50:00,38.34,38.4,38.26,38.3,122270.0,37.6738,37.7327,37.5951,37.6344,122270.0
2023-12-21 14:55:00,38.3,38.33,38.14,38.33,223084.0,37.6344,37.6639,37.4772,37.6639,223084.0
2023-12-21 15:00:00,38.32,38.47,38.28,38.39,202311.0,37.6541,37.8015,37.6148,37.7229,202311.0
2023-12-21 15:05:00,38.39,38.43,38.28,38.36,201602.0,37.7229,37.7622,37.6148,37.6934,201602.0
2023-12-21 15:10:00,38.36,38.47,38.32,38.45,186160.0,37.6934,37.8015,37.6541,37.7818,186160.0
2023-12-21 15:15:00,38.41,38.53,38.38,38.5,204268.0,37.7425,37.8605,37.7131,37.831,204268.0
2023-12-21 15:20:00,38.5,38.56,38.44,38.54,167948.0,37.831,37.8899,37.772,37.8703,167948.0
2023-12-21 15:25:00,38.54,38.73,38.51,38.72,296557.0,37.8703,38.057,37.8408,38.0472,296557.0
2023-12-21 15:30:00,38.73,38.79,38.61,38.7,398567.0,38.057,38.1159,37.9391,38.0275,398567.0
2023-12-21 15:35:00,38.69,38.85,38.66,38.79,285360.0,38.0177,38.1749,37.9882,38.1159,285360.0
2023-12-21 15:40:00,38.8,38.85,38.75,38.77,192104.0,38.1258,38.1749,38.0766,38.0963,192104.0
2023-12-21 15:45:00,38.77,38.94,38.74,38.94,319667.0,38.0963,38.2633,38.0668,38.2633,319667.0
2023-12-21 15:50:00,38.94,39.04,38.92,38.94,582352.0,38.2633,38.3616,38.2437,38.2633,582352.0
2023-12-21 15:55:00,38.93,39.06,38.92,39.01,618421.0,38.2535,38.3812,38.2437,38.3321,618421.0
2023-12-22 09:30:00,39.65,40.17,39.34,40.01,1553407.0,38.961,39.472,38.6564,39.3147,1553407.0
2023-12-22 09:35:00,40.0,40.56,39.89,40.48,1118256.0,39.3049,39.8552,39.1968,39.7766,1118256.0
2023-12-22 09:40:00,40.48,40.75,40.25,40.75,1184947.0,39.7766,40.0419,39.5506,40.0419,1184947.0
2023-12-22 09:45:00,40.76,40.77,40.36,40.37,536474.0,40.0517,40.0615,39.6587,39.6685,536474.0
2023-12-22 09:50:00,40.36,40.72,40.34,40.51,541071.0,39.6587,40.0124,39.639,39.806,541071.0
2023-12-22 09:55:00,40.51,40.66,40.3,40.38,467396.0,39.806,39.9534,39.5997,39.6783,467396.0
2023-12-22 10:00:00,40.38,40.47,40.08,40.21,695989.0,39.6783,39.7667,39.3835,39.5113,695989.0
2023-12-22 10:05:00,40.21,40.35,40.12,40.18,320983.0,39.5113,39.6488,39.4228,39.4818,320983.0
2023-12-22 10:10:00,40.17,40.24,40.04,40.24,321404.0,39.472,39.5407,39.3442,39.5407,321404.0
2023-12-22 10:15:00,40.22,40.23,39.98,40.11,450360.0,39.5211,39.5309,39.2853,39.413,450360.0
2023-12-22 10:20:00,40.11,40.21,39.97,40.06,370227.0,39.413,39.5113,39.2754,39.3639,370227.0
2023-12-22 10:25:00,40.06,40.38,39.99,40.37,487134.0,39.3639,39.6783,39.2951,39.6685,487134.0
2023-12-22 10:30:00,40.38,40.42,40.28,40.33,298936.0,39.6783,39.7176,39.58,39.6292,298936.0
2023-12-22 10:35:00,40.33,40.37,40.04,40.11,261905.0,39.6292,39.6685,39.3442,39.413,261905.0
2023-12-22 10:40:00,40.11,40.26,40.08,40.24,190198.0,39.413,39.5604,39.3835,39.5407,190198.0
2023-12-22 10:45:00,40.23,40.3,40.09,40.18,203519.0,39.5309,39.5997,39.3933,39.4818,203519.0
2023-12-22 10:50:00,40.18,40.18,40.08,40.14,127263.0,39.4818,39.4818,39.3835,39.4425,127263.0
2023-12-22 10:55:00,40.14,40.14,39.83,39.84,524557.0,39.4425,39.4425,39.1379,39.1477,524557.0
2023-12-22 11:00:00,39.83,39.97,39.6,39.77,647179.0,39.1379,39.2754,38.9119,39.0789,647179.0
2023-12-22 11:05:00,39.77,39.84,39.63,39.81,440492.0,39.0789,39.1477,38.9413,39.1182,440492.0
2023-12-22 11:10:00,39.81,39.92,39.71,39.92,214925.0,39.1182,39.2263,39.0199,39.2263,214925.0
2023-12-22 11:15:00,39.91,40.06,39.87,40.05,257874.0,39.2165,39.3639,39.1772,39.354,257874.0
2023-12-22 11:20:00,40.04,40.26,40.02,40.05,504151.0,39.3442,39.5604,39.3246,39.354,504151.0
2023-12-22 11:25:00,40.05,40.23,40.0,40.19,307287.0,39.354,39.5309,39.3049,39.4916,307287.0
2023-12-22 11:30:00,40.19,40.34,40.19,40.27,294621.0,39.4916,39.639,39.4916,39.5702,294621.0
2023-12-22 11:35:00,40.26,40.29,40.13,40.23,231631.0,39.5604,39.5899,39.4326,39.5309,231631.0
2023-12-22 11:40:00,40.2,40.22,40.09,40.11,131034.0,39.5014,39.5211,39.3933,39.413,131034.0
2023-12-22 11:45:00,40.11,40.19,40.04,40.08,242913.0,39.413,39.4916,39.3442,39.3835,242913.0
2023-12-22 11:50:00,40.08,40.21,40.07,40.2,112019.0,39.3835,39.5113,39.3737,39.5014,112019.0
2023-12-22 11:55:00,40.21,40.27,40.15,40.19,215914.0,39.5113,39.5702,39.4523,39.4916,215914.0
2023-12-22 12:00:00,40.19,40.25,40.16,40.22,142245.0,39.4916,39.5506,39.4621,39.5211,142245.0
2023-12-22 12:05:00,40.21,40.27,40.04,40.06,151353.0,39.5113,39.5702,39.3442,39.3639,151353.0
2023-12-22 12:10:00,40.05,40.14,39.93,40.02,406030.0,39.354,39.4425,39.2361,39.3246,406030.0
2023-12-22 12:15:00,40.02,40.16,39.99,40.16,103037.0,39.3246,39.4621,39.2951,39.4621,103037.0
2023-12-22 12:20:00,40.16,40.19,40.09,40.18,181505.0,39.4621,39.4916,39.3933,39.4818,181505.0
2023-12-22 12:25:00,40.17,40.3,40.15,40.27,168571.0,39.472,39.5997,39.4523,39.5702,168571.0
2023-12-22 12:30:00,40.27,40.27,40.13,40.17,147565.0,39.5702,39.5702,39.4326,39.472,147565.0
2023-12-22 12:35:00,40.15,40.28,40.12,40.23,194611.0,39.4523,39.58,39.4228,39.5309,194611.0
2023-12-22 12:40:00,40.23,40.32,40.22,40.3,131664.0,39.5309,39.6193,39.5211,39.5997,131664.0
2023-12-22 12:45:00,40.3,40.45,40.29,40.34,239141.0,39.5997,39.7471,39.5899,39.639,239141.0
2023-12-22 12:50:00,40.35,40.44,40.32,40.43,140339.0,39.6488,39.7373,39.6193,39.7274,140339.0
2023-12-22 12:55:00,40.43,40.45,40.36,40.45,132542.0,39.7274,39.7471,39.6587,39.7471,132542.0
2023-12-22 13:00:00,40.44,40.47,40.37,40.44,85747.0,39.7373,39.7667,39.6685,39.7373,85747.0
2023-12-22 13:05:00,40.45,40.52,40.44,40.48,120461.0,39.7471,39.8159,39.7373,39.7766,120461.0
2023-12-22 13:10:00,40.48,40.5,40.44,40.49,82202.0,39.7766,39.7962,39.7373,39.7864,82202.0
2023-12-22 13:15:00,40.48,40.5,40.4,40.44,60016.0,39.7766,39.7962,39.698,39.7373,60016.0
2023-12-22 13:20:00,40.43,40.45,40.39,40.39,32041.0,39.7274,39.7471,39.6881,39.6881,32041.0
2023-12-22 13:25:00,40.4,40.46,40.37,40.41,83964.0,39.698,39.7569,39.6685,39.7078,83964.0
2023-12-22 13:30:00,40.41,40.44,40.37,40.4,69515.0,39.7078,39.7373,39.6685,39.698,69515.0
2023-12-22 13:35:00,40.39,40.42,40.32,40.34,145837.0,39.6881,39.7176,39.6193,39.639,145837.0
2023-12-22 13:40:00,40.34,40.41,40.28,40.38,75033.0,39.639,39.7078,39.58,39.6783,75033.0
2023-12-22 13:45:00,40.37,40.46,40.32,40.45,241836.0,39.6685,39.7569,39.6193,39.7471,241836.0
2023-12-22 13:50:00,40.45,40.47,40.39,40.39,34577.0,39.7471,39.7667,39.6881,39.6881,34577.0
2023-12-22 13:55:00,40.39,40.44,40.36,40.37,54292.0,39.6881,39.7373,39.6587,39.6685,54292.0
2023-12-22 14:00:00,40.37,40.37,40.26,40.27,238124.0,39.6685,39.6685,39.5604,39.5702,238124.0
2023-12-22 14:05:00,40.27,40.27,39.99,40.12,458862.0,39.5702,39.5702,39.2951,39.4228,458862.0
2023-12-22 14:10:00,40.11,40.18,40.05,40.18,167492.0,39.413,39.4818,39.354,39.4818,167492.0
2023-12-22 14:15:00,40.17,40.17,39.8,39.96,335510.0,39.472,39.472,39.1084,39.2656,335510.0
2023-12-22 14:20:00,39.96,40.05,39.54,39.59,557458.0,39.2656,39.354,38.8529,38.902,557458.0
2023-12-22 14:25:00,39.61,39.68,39.43,39.47,473962.0,38.9217,38.9905,38.7448,38.7841,473962.0
2023-12-22 14:30:00,39.47,39.67,39.26,39.53,548506.0,38.7841,38.9806,38.5778,38.8431,548506.0
2023-12-22 14:35:00,39.53,39.91,39.51,39.74,501096.0,38.8431,39.2165,38.8234,39.0494,501096.0
2023-12-22 14:40:00,39.74,40.02,39.74,39.95,389192.0,39.0494,39.3246,39.0494,39.2558,389192.0
2023-12-22 14:45:00,39.94,40.07,39.88,39.94,242990.0,39.246,39.3737,39.187,39.246,242990.0
2023-12-22 14:50:00,39.93,40.06,39.93,40.02,233552.0,39.2361,39.3639,39.2361,39.3246,233552.0
2023-12-22 14:55:00,40.01,40.13,39.99,40.1,116674.0,39.3147,39.4326,39.2951,39.4032,116674.0
2023-12-22 15:00:00,40.11,40.15,39.99,40.07,235759.0,39.413,39.4523,39.2951,39.3737,235759.0
2023-12-22 15:05:00,40.07,40.1,39.91,39.92,100778.0,39.3737,39.4032,39.2165,39.2263,100778.0
2023-12-22 15:10:00,39.93,40.09,39.93,40.09,132988.0,39.2361,39.3933,39.2361,39.3933,132988.0
2023-12-22 15:15:00,40.08,40.09,39.95,40.04,115566.0,39.3835,39.3933,39.2558,39.3442,115566.0
2023-12-22 15:20:00,40.03,40.09,39.97,40.06,167669.0,39.3344,39.3933,39.2754,39.3639,167669.0
2023-12-22 15:25:00,40.05,40.14,40.01,40.14,190436.0,39.354,39.4425,39.3147,39.4425,190436.0
2023-12-22 15:30:00,40.14,40.15,39.98,40.0,193563.0,39.4425,39.4523,39.2853,39.3049,193563.0
2023-12-22 15:35:00,39.99,40.08,39.96,39.96,239502.0,39.2951,39.3835,39.2656,39.2656,239502.0
2023-12-22 15:40:00,39.96,40.05,39.83,40.04,314219.0,39.2656,39.354,39.1379,39.3442,314219.0
2023-12-22 15:45:00,40.04,40.07,39.91,39.91,194360.0,39.3442,39.3737,39.2165,39.2165,194360.0
2023-12-22 15:50:00,39.92,40.09,39.89,40.04,305350.0,39.2263,39.3933,39.1968,39.3442,305350.0
2023-12-22 15:55:00,40.03,40.04,39.94,39.99,321861.0,39.3344,39.3442,39.246,39.2951,321861.0
2023-12-26 09:30:00,40.42,40.67,40.28,40.57,1079707.0,39.7176,39.9633,39.58,39.865,1079707.0
2023-12-26 09:35:00,40.56,40.56,40.33,40.39,619147.0,39.8552,39.8552,39.6292,39.6881,619147.0
2023-12-26 09:40:00,40.38,40.38,40.16,40.21,477632.0,39.6783,39.6783,39.4621,39.5113,477632.0
2023-12-26 09:45:00,40.21,40.3,40.15,40.25,326815.0,39.5113,39.5997,39.4523,39.5506,326815.0
2023-12-26 09:50:00,40.24,40.36,40.12,40.33,559568.0,39.5407,39.6587,39.4228,39.6292,559568.0
2023-12-26 09:55:00,40.33,40.44,40.31,40.38,359763.0,39.6292,39.7373,39.6095,39.6783,359763.0
2023-12-26 10:00:00,40.38,40.63,40.38,40.42,365458.0,39.6783,39.924,39.6783,39.7176,365458.0
2023-12-26 10:05:00,40.42,40.65,40.42,40.62,392267.0,39.7176,39.9436,39.7176,39.9141,392267.0
2023-12-26 10:10:00,40.61,40.72,40.58,40.61,343186.0,39.9043,40.0124,39.8748,39.9043,343186.0
2023-12-26 10:15:00,40.61,40.67,40.52,40.53,280616.0,39.9043,39.9633,39.8159,39.8257,280616.0
2023-12-26 10:20:00,40.53,40.57,40.48,40.5,150112.0,39.8257,39.865,39.7766,39.7962,150112.0
2023-12-26 10:25:00,40.51,40.59,40.45,40.49,259288.0,39.806,39.8847,39.7471,39.7864,259288.0
2023-12-26 10:30:00,40.49,40.66,40.49,40.59,232077.0,39.7864,39.9534,39.7864,39.8847,232077.0
2023-12-26 10:35:00,40.61,40.69,40.54,40.65,157885.0,39.9043,39.9829,39.8355,39.9436,157885.0
2023-12-26 10:40:00,40.64,40.67,40.55,40.57,165056.0,39.9338,39.9633,39.8454,39.865,165056.0
2023-12-26 10:45:00,40.58,40.64,40.57,40.59,91618.0,39.8748,39.9338,39.865,39.8847,91618.0
2023-12-26 10:50:00,40.59,40.62,40.54,40.59,107795.0,39.8847,39.9141,39.8355,39.8847,107795.0
2023-12-26 10:55:00,40.59,40.68,40.59,40.66,121627.0,39.8847,39.9731,39.8847,39.9534,121627.0
2023-12-26 11:00:00,40.65,40.69,40.6,40.64,137348.0,39.9436,39.9829,39.8945,39.9338,137348.0
2023-12-26 11:05:00,40.65,40.7,40.64,40.68,102692.0,39.9436,39.9927,39.9338,39.9731,102692.0
2023-12-26 11:10:00,40.68,40.79,40.66,40.74,249558.0,39.9731,40.0812,39.9534,40.032,249558.0
2023-12-26 11:15:00,40.73,40.79,40.7,40.73,129873.0,40.0222,40.0812,39.9927,40.0222,129873.0
2023-12-26 11:20:00,40.73,40.81,40.73,40.73,171829.0,40.0222,40.1008,40.0222,40.0222,171829.0
2023-12-26 11:25:00,40.73,40.8,40.73,40.77,82333.0,40.0222,40.091,40.0222,40.0615,82333.0
2023-12-26 11:30:00,40.77,40.84,40.76,40.77,116919.0,40.0615,40.1303,40.0517,40.0615,116919.0
2023-12-26 11:35:00,40.78,40.81,40.73,40.81,89823.0,40.0714,40.1008,40.0222,40.1008,89823.0
2023-12-26 11:40:00,40.81,40.87,40.79,40.87,158597.0,40.1008,40.1598,40.0812,40.1598,158597.0
2023-12-26 11:45:00,40.87,40.88,40.82,40.82,88887.0,40.1598,40.1696,40.1107,40.1107,88887.0
2023-12-26 11:50:00,40.83,40.92,40.82,40.92,91439.0,40.1205,40.2089,40.1107,40.2089,91439.0
2023-12-26 11:55:00,40.91,40.97,40.89,40.94,176314.0,40.1991,40.2581,40.1794,40.2286,176314.0
2023-12-26 12:00:00,40.94,40.98,40.9,40.93,172800.0,40.2286,40.2679,40.1893,40.2187,172800.0
2023-12-26 12:05:00,40.93,41.03,40.92,41.01,190348.0,40.2187,40.317,40.2089,40.2974,190348.0
2023-12-26 12:10:00,41.01,41.15,41.0,41.11,194935.0,40.2974,40.4349,40.2875,40.3956,194935.0
2023-12-26 12:15:00,41.12,41.27,41.11,41.24,329510.0,40.4054,40.5528,40.3956,40.5234,329510.0
2023-12-26 12:20:00,41.24,41.3,41.22,41.24,290379.0,40.5234,40.5823,40.5037,40.5234,290379.0
2023-12-26 12:25:00,41.23,41.29,41.22,41.26,138255.0,40.5135,40.5725,40.5037,40.543,138255.0
2023-12-26 12:30:00,41.25,41.32,41.21,41.22,233164.0,40.5332,40.602,40.4939,40.5037,233164.0
2023-12-26 12:35:00,41.22,41.23,41.05,41.08,227602.0,40.5037,40.5135,40.3367,40.3661,227602.0
2023-12-26 12:40:00,41.09,41.15,41.07,41.15,87625.0,40.376,40.4349,40.3563,40.4349,87625.0
2023-12-26 12:45:00,41.15,41.24,41.14,41.23,144803.0,40.4349,40.5234,40.4251,40.5135,144803.0
2023-12-26 12:50:00,41.24,41.28,41.18,41.22,120279.0,40.5234,40.5627,40.4644,40.5037,120279.0
2023-12-26 12:55:00,41.22,41.22,41.07,41.09,142001.0,40.5037,40.5037,40.3563,40.376,142001.0
2023-12-26 13:00:00,41.09,41.24,41.09,41.23,108148.0,40.376,40.5234,40.376,40.5135,108148.0
2023-12-26 13:05:00,41.23,41.26,41.19,41.22,115207.0,40.5135,40.543,40.4742,40.5037,115207.0
2023-12-26 13:10:00,41.22,41.3,41.22,41.3,110710.0,40.5037,40.5823,40.5037,40.5823,110710.0
2023-12-26 13:15:00,41.3,41.33,41.27,41.33,106498.0,40.5823,40.6118,40.5528,40.6118,106498.0
2023-12-26 13:20:00,41.33,41.45,41.3,41.44,219071.0,40.6118,40.7297,40.5823,40.7199,219071.0
2023-12-26 13:25:00,41.44,41.47,41.4,41.44,298020.0,40.7199,40.7494,40.6806,40.7199,298020.0
2023-12-26 13:30:00,41.45,41.5,41.44,41.46,94672.0,40.7297,40.7788,40.7199,40.7395,94672.0
2023-12-26 13:35:00,41.46,41.46,41.38,41.4,175525.0,40.7395,40.7395,40.6609,40.6806,175525.0
2023-12-26 13:40:00,41.4,41.45,41.34,41.44,289385.0,40.6806,40.7297,40.6216,40.7199,289385.0
2023-12-26 13:45:00,41.44,41.46,41.39,41.39,214147.0,40.7199,40.7395,40.6708,40.6708,214147.0
2023-12-26 13:50:00,41.4,41.4,41.32,41.39,209954.0,40.6806,40.6806,40.602,40.6708,209954.0
2023-12-26 13:55:00,41.4,41.43,41.35,41.41,115260.0,40.6806,40.7101,40.6314,40.6904,115260.0
2023-12-26 14:00:00,41.4,41.47,41.39,41.44,118688.0,40.6806,40.7494,40.6708,40.7199,118688.0
2023-12-26 14:05:00,41.44,41.5,41.43,41.46,119629.0,40.7199,40.7788,40.7101,40.7395,119629.0
2023-12-26 14:10:00,41.47,41.52,41.46,41.5,194968.0,40.7494,40.7985,40.7395,40.7788,194968.0
2023-12-26 14:15:00,41.49,41.57,41.48,41.56,135710.0,40.769,40.8476,40.7592,40.8378,135710.0
2023-12-26 14:20:00,41.55,41.56,41.52,41.54,43351.0,40.828,40.8378,40.7985,40.8181,43351.0
2023-12-26 14:25:00,41.53,41.58,41.52,41.54,134014.0,40.8083,40.8575,40.7985,40.8181,134014.0
2023-12-26 14:30:00,41.55,41.6,41.54,41.57,86046.0,40.828,40.8771,40.8181,40.8476,86046.0
2023-12-26 14:35:00,41.56,41.64,41.56,41.61,87835.0,40.8378,40.9164,40.8378,40.8869,87835.0
2023-12-26 14:40:00,41.62,41.63,41.56,41.57,116272.0,40.8968,40.9066,40.8378,40.8476,116272.0
2023-12-26 14:45:00,41.57,41.63,41.56,41.61,142138.0,40.8476,40.9066,40.8378,40.8869,142138.0
2023-12-26 14:50:00,41.61,41.68,41.6,41.66,145455.0,40.8869,40.9557,40.8771,40.9361,145455.0
2023-12-26 14:55:00,41.66,41.67,41.62,41.64,98109.0,40.9361,40.9459,40.8968,40.9164,98109.0
2023-12-26 15:00:00,41.65,41.71,41.58,41.69,121608.0,40.9262,40.9852,40.8575,40.9655,121608.0
2023-12-26 15:05:00,41.69,41.71,41.64,41.66,115918.0,40.9655,40.9852,40.9164,40.9361,115918.0
2023-12-26 15:10:00,41.67,41.71,41.66,41.7,89682.0,40.9459,40.9852,40.9361,40.9754,89682.0
2023-12-26 15:15:00,41.69,41.73,41.66,41.7,220714.0,40.9655,41.0048,40.9361,40.9754,220714.0
2023-12-26 15:20:00,41.7,41.75,41.65,41.73,207523.0,40.9754,41.0245,40.9262,41.0048,207523.0
2023-12-26 15:25:00,41.73,41.8,41.72,41.73,220353.0,41.0048,41.0736,40.995,41.0048,220353.0
2023-12-26 15:30:00,41.74,41.78,41.67,41.78,359582.0,41.0147,41.054,40.9459,41.054,359582.0
2023-12-26 15:35:00,41.77,41.8,41.63,41.67,201565.0,41.0442,41.0736,40.9066,40.9459,201565.0
2023-12-26 15:40:00,41.68,41.76,41.66,41.73,181486.0,40.9557,41.0343,40.9361,41.0048,181486.0
2023-12-26 15:45:00,41.74,41.82,41.69,41.76,472151.0,41.0147,41.0933,40.9655,41.0343,472151.0
2023-12-26 15:50:00,41.75,41.75,41.54,41.56,544534.0,41.0245,41.0245,40.8181,40.8378,544534.0
2023-12-26 15:55:00,41.56,41.58,41.44,41.5,390938.0,40.8378,40.8575,40.7199,40.7788,390938.0
2023-12-27 09:30:00,41.76,42.02,41.6,41.86,1171765.0,41.0343,41.2898,40.8771,41.1326,1171765.0
2023-12-27 09:35:00,41.85,41.9,41.48,41.84,997551.0,41.1228,41.1719,40.7592,41.1129,997551.0
2023-12-27 09:40:00,41.84,41.99,41.68,41.98,500717.0,41.1129,41.2603,40.9557,41.2505,500717.0
2023-12-27 09:45:00,41.98,42.01,41.8,41.82,495051.0,41.2505,41.28,41.0736,41.0933,495051.0
2023-12-27 09:50:00,41.82,42.0,41.8,41.93,402245.0,41.0933,41.2702,41.0736,41.2014,402245.0
2023-12-27 09:55:00,41.93,41.99,41.85,41.95,231707.0,41.2014,41.2603,41.1228,41.221,231707.0
2023-12-27 10:00:00,41.95,42.19,41.95,42.07,854818.0,41.221,41.4569,41.221,41.3389,854818.0
2023-12-27 10:05:00,42.07,42.16,41.96,42.15,433707.0,41.3389,41.4274,41.2308,41.4175,433707.0
2023-12-27 10:10:00,42.15,42.22,41.89,41.92,470068.0,41.4175,41.4863,41.1621,41.1915,470068.0
2023-12-27 10:15:00,41.93,42.03,41.76,41.83,649636.0,41.2014,41.2996,41.0343,41.1031,649636.0
2023-12-27 10:20:00,41.82,42.01,41.68,41.99,959148.0,41.0933,41.28,40.9557,41.2603,959148.0
2023-12-27 10:25:00,41.99,42.1,41.98,42.02,465665.0,41.2603,41.3684,41.2505,41.2898,465665.0
2023-12-27 10:30:00,42.02,42.02,41.8,41.81,334825.0,41.2898,41.2898,41.0736,41.0835,334825.0
2023-12-27 10:35:00,41.8,41.81,41.65,41.66,337487.0,41.0736,41.0835,40.9262,40.9361,337487.0
2023-12-27 10:40:00,41.66,41.68,41.41,41.5,650170.0,40.9361,40.9557,40.6904,40.7788,650170.0
2023-12-27 10:45:00,41.49,41.65,41.45,41.52,395131.0,40.769,40.9262,40.7297,40.7985,395131.0
2023-12-27 10:50:00,41.52,41.53,41.41,41.48,262929.0,40.7985,40.8083,40.6904,40.7592,262929.0
2023-12-27 10:55:00,41.48,41.53,41.26,41.29,420780.0,40.7592,40.8083,40.543,40.5725,420780.0
2023-12-27 11:00:00,41.29,41.31,41.18,41.26,379032.0,40.5725,40.5921,40.4644,40.543,379032.0
2023-12-27 11:05:00,41.24,41.29,41.13,41.18,300244.0,40.5234,40.5725,40.4153,40.4644,300244.0
2023-12-27 11:10:00,41.18,41.28,41.12,41.28,235552.0,40.4644,40.5627,40.4054,40.5627,235552.0
2023-12-27 11:15:00,41.29,41.44,41.29,41.44,360406.0,40.5725,40.7199,40.5725,40.7199,360406.0
2023-12-27 11:20:00,41.44,41.56,41.43,41.5,263348.0,40.7199,40.8378,40.7101,40.7788,263348.0
2023-12-27 11:25:00,41.49,41.54,41.42,41.48,209765.0,40.769,40.8181,40.7002,40.7592,209765.0
2023-12-27 11:30:00,41.49,41.6,41.47,41.57,316736.0,40.769,40.8771,40.7494,40.8476,316736.0
2023-12-27 11:35:00,41.57,41.68,41.55,41.6,400445.0,40.8476,40.9557,40.828,40.8771,400445.0
2023-12-27 11:40:00,41.6,41.76,41.57,41.75,428687.0,40.8771,41.0343,40.8476,41.0245,428687.0
2023-12-27 11:45:00,41.74,41.78,41.71,41.74,286843.0,41.0147,41.054,40.9852,41.0147,286843.0
2023-12-27 11:50:00,41.73,41.75,41.65,41.65,212009.0,41.0048,41.0245,40.9262,40.9262,212009.0
2023-12-27 11:55:00,41.66,41.72,41.64,41.7,122668.0,40.9361,40.995,40.9164,40.9754,122668.0
2023-12-27 12:00:00,41.69,41.8,41.65,41.72,199974.0,40.9655,41.0736,40.9262,40.995,199974.0
2023-12-27 12:05:00,41.72,41.8,41.71,41.79,159403.0,40.995,41.0736,40.9852,41.0638,159403.0
2023-12-27 12:10:00,41.8,41.88,41.78,41.84,238668.0,41.0736,41.1522,41.054,41.1129,238668.0
2023-12-27 12:15:00,41.84,41.85,41.77,41.78,85054.0,41.1129,41.1228,41.0442,41.054,85054.0
2023-12-27 12:20:00,41.79,41.87,41.77,41.79,189659.0,41.0638,41.1424,41.0442,41.0638,189659.0
2023-12-27 12:25:00,41.79,41.81,41.73,41.77,177930.0,41.0638,41.0835,41.0048,41.0442,177930.0
2023-12-27 12:30:00,41.77,41.88,41.77,41.87,176418.0,41.0442,41.1522,41.0442,41.1424,176418.0
2023-12-27 12:35:00,41.86,41.87,41.71,41.77,187850.0,41.1326,41.1424,40.9852,41.0442,187850.0
2023-12-27 12:40:00,41.77,41.79,41.62,41.66,185958.0,41.0442,41.0638,40.8968,40.9361,185958.0
2023-12-27 12:45:00,41.66,41.73,41.64,41.71,84151.0,40.9361,41.0048,40.9164,40.9852,84151.0
2023-12-27 12:50:00,41.7,41.79,41.69,41.75,162386.0,40.9754,41.0638,40.9655,41.0245,162386.0
2023-12-27 12:55:00,41.76,41.8,41.73,41.77,127118.0,41.0343,41.0736,41.0048,41.0442,127118.0
2023-12-27 13:00:00,41.77,41.96,41.77,41.92,329721.0,41.0442,41.2308,41.0442,41.1915,329721.0
2023-12-27 13:05:00,41.92,42.27,41.92,42.13,731484.0,41.1915,41.5355,41.1915,41.3979,731484.0
2023-12-27 13:10:00,42.13,42.38,42.08,42.17,593781.0,41.3979,41.6436,41.3488,41.4372,593781.0
2023-12-27 13:15:00,42.18,42.29,42.14,42.24,302265.0,41.447,41.5551,41.4077,41.506,302265.0
2023-12-27 13:20:00,42.24,42.24,42.05,42.07,173108.0,41.506,41.506,41.3193,41.3389,173108.0
2023-12-27 13:25:00,42.07,42.07,41.98,42.0,122000.0,41.3389,41.3389,41.2505,41.2702,122000.0
2023-12-27 13:30:00,42.01,42.07,41.99,42.06,151903.0,41.28,41.3389,41.2603,41.3291,151903.0
2023-12-27 13:35:00,42.06,42.17,42.06,42.17,210839.0,41.3291,41.4372,41.3291,41.4372,210839.0
2023-12-27 13:40:00,42.18,42.22,42.1,42.16,169800.0,41.447,41.4863,41.3684,41.4274,169800.0
2023-12-27 13:45:00,42.15,42.17,42.03,42.04,162052.0,41.4175,41.4372,41.2996,41.3095,162052.0
2023-12-27 13:50:00,42.03,42.08,41.99,42.01,254761.0,41.2996,41.3488,41.2603,41.28,254761.0
2023-12-27 13:55:00,42.02,42.03,41.83,41.84,203291.0,41.2898,41.2996,41.1031,41.1129,203291.0
2023-12-27 14:00:00,41.83,41.83,41.41,41.44,599632.0,41.1031,41.1031,40.6904,40.7199,599632.0
2023-12-27 14:05:00,41.44,41.74,41.36,41.72,639904.0,40.7199,41.0147,40.6413,40.995,639904.0
2023-12-27 14:10:00,41.72,41.73,41.54,41.58,429882.0,40.995,41.0048,40.8181,40.8575,429882.0
2023-12-27 14:15:00,41.59,41.73,41.54,41.72,276859.0,40.8673,41.0048,40.8181,40.995,276859.0
2023-12-27 14:20:00,41.73,41.96,41.69,41.93,444766.0,41.0048,41.2308,40.9655,41.2014,444766.0
2023-12-27 14:25:00,41.93,41.98,41.82,41.89,451896.0,41.2014,41.2505,41.0933,41.1621,451896.0
2023-12-27 14:30:00,41.89,41.9,41.73,41.81,213217.0,41.1621,41.1719,41.0048,41.0835,213217.0
2023-12-27 14:35:00,41.79,41.84,41.77,41.78,136854.0,41.0638,41.1129,41.0442,41.054,136854.0
2023-12-27 14:40:00,41.77,41.8,41.64,41.73,220994.0,41.0442,41.0736,40.9164,41.0048,220994.0
2023-12-27 14:45:00,41.73,41.73,41.68,41.7,63207.0,41.0048,41.0048,40.9557,40.9754,63207.0
2023-12-27 14:50:00,41.7,41.72,41.6,41.62,156385.0,40.9754,40.995,40.8771,40.8968,156385.0
2023-12-27 14:55:00,41.63,41.74,41.59,41.72,266306.0,40.9066,41.0147,40.8673,40.995,266306.0
2023-12-27 15:00:00,41.73,41.84,41.69,41.82,209564.0,41.0048,41.1129,40.9655,41.0933,209564.0
2023-12-27 15:05:00,41.82,41.83,41.7,41.83,227614.0,41.0933,41.1031,40.9754,41.1031,227614.0
2023-12-27 15:10:00,41.82,41.88,41.78,41.83,194886.0,41.0933,41.1522,41.054,41.1031,194886.0
2023-12-27 15:15:00,41.83,41.95,41.82,41.87,221904.0,41.1031,41.221,41.0933,41.1424,221904.0
2023-12-27 15:20:00,41.87,41.93,41.77,41.78,301836.0,41.1424,41.2014,41.0442,41.054,301836.0
2023-12-27 15:25:00,41.76,41.81,41.69,41.79,191833.0,41.0343,41.0835,40.9655,41.0638,191833.0
2023-12-27 15:30:00,41.78,41.85,41.71,41.84,128396.0,41.054,41.1228,40.9852,41.1129,128396.0
2023-12-27 15:35:00,41.83,41.89,41.81,41.85,140733.0,41.1031,41.1621,41.0835,41.1228,140733.0
2023-12-27 15:40:00,41.85,41.85,41.68,41.69,170135.0,41.1228,41.1228,40.9557,40.9655,170135.0
2023-12-27 15:45:00,41.69,41.78,41.66,41.69,180639.0,40.9655,41.054,40.9361,40.9655,180639.0
2023-12-27 15:50:00,41.67,41.81,41.58,41.72,510426.0,40.9459,41.0835,40.8575,40.995,510426.0
2023-12-27 15:55:00,41.73,41.98,41.7,41.98,419344.0,41.0048,41.2505,40.9754,41.2505,419344.0
2023-12-28 09:30:00,41.36,41.7,41.11,41.42,985333.0,40.6413,40.9754,40.3956,40.7002,985333.0
2023-12-28 09:35:00,41.43,41.78,41.34,41.76,683137.0,40.7101,41.054,40.6216,41.0343,683137.0
2023-12-28 09:40:00,41.76,41.89,41.43,41.45,563303.0,41.0343,41.1621,40.7101,40.7297,563303.0
2023-12-28 09:45:00,41.45,41.74,41.43,41.63,374454.0,40.7297,41.0147,40.7101,40.9066,374454.0
2023-12-28 09:50:00,41.63,41.78,41.56,41.7,273665.0,40.9066,41.054,40.8378,40.9754,273665.0
2023-12-28 09:55:00,41.68,41.91,41.67,41.81,343020.0,40.9557,41.1817,40.9459,41.0835,343020.0
2023-12-28 10:00:00,41.81,41.92,41.7,41.81,431797.0,41.0835,41.1915,40.9754,41.0835,431797.0
2023-12-28 10:05:00,41.8,41.81,41.63,41.77,238542.0,41.0736,41.0835,40.9066,41.0442,238542.0
2023-12-28 10:10:00,41.77,41.95,41.72,41.82,332669.0,41.0442,41.221,40.995,41.0933,332669.0
2023-12-28 10:15:00,41.83,41.98,41.8,41.96,281590.0,41.1031,41.2505,41.0736,41.2308,281590.0
2023-12-28 10:20:00,41.96,42.08,41.94,41.99,453301.0,41.2308,41.3488,41.2112,41.2603,453301.0
2023-12-28 10:25:00,41.98,42.16,41.97,42.03,428335.0,41.2505,41.4274,41.2407,41.2996,428335.0
2023-12-28 10:30:00,42.04,42.1,41.97,42.01,219750.0,41.3095,41.3684,41.2407,41.28,219750.0
2023-12-28 10:35:00,42.0,42.01,41.89,41.96,199463.0,41.2702,41.28,41.1621,41.2308,199463.0
2023-12-28 10:40:00,41.95,42.03,41.87,41.87,203020.0,41.221,41.2996,41.1424,41.1424,203020.0
2023-12-28 10:45:00,41.87,41.98,41.83,41.92,296877.0,41.1424,41.2505,41.1031,41.1915,296877.0
2023-12-28 10:50:00,41.92,41.94,41.75,41.77,282444.0,41.1915,41.2112,41.0245,41.0442,282444.0
2023-12-28 10:55:00,41.77,41.82,41.58,41.68,440399.0,41.0442,41.0933,40.8575,40.9557,440399.0
2023-12-28 11:00:00,41.68,41.72,41.52,41.56,256603.0,40.9557,40.995,40.7985,40.8378,256603.0
2023-12-28 11:05:00,41.55,41.61,41.47,41.6,323703.0,40.828,40.8869,40.7494,40.8771,323703.0
2023-12-28 11:10:00,41.6,41.73,41.58,41.66,225376.0,40.8771,41.0048,40.8575,40.9361,225376.0
2023-12-28 11:15:00,41.65,41.66,41.42,41.45,344078.0,40.9262,40.9361,40.7002,40.7297,344078.0
2023-12-28 11:20:00,41.46,41.56,41.41,41.51,230611.0,40.7395,40.8378,40.6904,40.7887,230611.0
2023-12-28 11:25:00,41.5,41.56,41.46,41.48,203624.0,40.7788,40.8378,40.7395,40.7592,203624.0
2023-12-28 11:30:00,41.49,41.54,41.42,41.43,179960.0,40.769,40.8181,40.7002,40.7101,179960.0
2023-12-28 11:35:00,41.42,41.48,41.37,41.46,230681.0,40.7002,40.7592,40.6511,40.7395,230681.0
2023-12-28 11:40:00,41.46,41.57,41.44,41.53,198440.0,40.7395,40.8476,40.7199,40.8083,198440.0
2023-12-28 11:45:00,41.54,41.58,41.48,41.56,138351.0,40.8181,40.8575,40.7592,40.8378,138351.0
2023-12-28 11:50:00,41.57,41.57,41.46,41.48,86555.0,40.8476,40.8476,40.7395,40.7592,86555.0
2023-12-28 11:55:00,41.48,41.54,41.46,41.48,84152.0,40.7592,40.8181,40.7395,40.7592,84152.0
2023-12-28 12:00:00,41.47,41.61,41.45,41.59,209144.0,40.7494,40.8869,40.7297,40.8673,209144.0
2023-12-28 12:05:00,41.59,41.64,41.56,41.57,139470.0,40.8673,40.9164,40.8378,40.8476,139470.0
2023-12-28 12:10:00,41.56,41.63,41.54,41.57,122771.0,40.8378,40.9066,40.8181,40.8476,122771.0
2023-12-28 12:15:00,41.58,41.68,41.58,41.63,125762.0,40.8575,40.9557,40.8575,40.9066,125762.0
2023-12-28 12:20:00,41.62,41.64,41.53,41.61,149470.0,40.8968,40.9164,40.8083,40.8869,149470.0
2023-12-28 12:25:00,41.62,41.65,41.6,41.62,139086.0,40.8968,40.9262,40.8771,40.8968,139086.0
2023-12-28 12:30:00,41.62,41.71,41.6,41.7,246106.0,40.8968,40.9852,40.8771,40.9754,246106.0
2023-12-28 12:35:00,41.69,41.73,41.69,41.71,51527.0,40.9655,41.0048,40.9655,40.9852,51527.0
2023-12-28 12:40:00,41.72,41.75,41.61,41.62,123852.0,40.995,41.0245,40.8869,40.8968,123852.0
2023-12-28 12:45:00,41.62,41.66,41.47,41.49,142302.0,40.8968,40.9361,40.7494,40.769,142302.0
2023-12-28 12:50:00,41.48,41.5,41.43,41.44,122110.0,40.7592,40.7788,40.7101,40.7199,122110.0
2023-12-28 12:55:00,41.44,41.48,41.43,41.45,188123.0,40.7199,40.7592,40.7101,40.7297,188123.0
2023-12-28 13:00:00,41.46,41.46,41.01,41.18,660143.0,40.7395,40.7395,40.2974,40.4644,660143.0
2023-12-28 13:05:00,41.18,41.3,41.03,41.29,325446.0,40.4644,40.5823,40.317,40.5725,325446.0
2023-12-28 13:10:00,41.28,41.35,41.12,41.17,240468.0,40.5627,40.6314,40.4054,40.4546,240468.0
2023-12-28 13:15:00,41.17,41.3,41.17,41.29,117245.0,40.4546,40.5823,40.4546,40.5725,117245.0
2023-12-28 13:20:00,41.29,41.35,41.26,41.33,151519.0,40.5725,40.6314,40.543,40.6118,151519.0
2023-12-28 13:25:00,41.33,41.37,41.29,41.31,69417.0,40.6118,40.6511,40.5725,40.5921,69417.0
2023-12-28 13:30:00,41.32,41.38,41.31,41.34,109182.0,40.602,40.6609,40.5921,40.6216,109182.0
2023-12-28 13:35:00,41.34,41.48,41.32,41.37,142844.0,40.6216,40.7592,40.602,40.6511,142844.0
2023-12-28 13:40:00,41.37,41.37,41.23,41.26,110784.0,40.6511,40.6511,40.5135,40.543,110784.0
2023-12-28 13:45:00,41.25,41.26,41.13,41.18,186738.0,40.5332,40.543,40.4153,40.4644,186738.0
2023-12-28 13:50:00,41.18,41.24,41.14,41.18,90865.0,40.4644,40.5234,40.4251,40.4644,90865.0
2023-12-28 13:55:00,41.17,41.22,41.13,41.2,162946.0,40.4546,40.5037,40.4153,40.4841,162946.0
2023-12-28 14:00:00,41.2,41.29,41.18,41.28,160575.0,40.4841,40.5725,40.4644,40.5627,160575.0
2023-12-28 14:05:00,41.29,41.33,41.24,41.28,107554.0,40.5725,40.6118,40.5234,40.5627,107554.0
2023-12-28 14:10:00,41.28,41.34,41.26,41.27,54276.0,40.5627,40.6216,40.543,40.5528,54276.0
2023-12-28 14:15:00,41.26,41.27,41.23,41.25,90125.0,40.543,40.5528,40.5135,40.5332,90125.0
2023-12-28 14:20:00,41.25,41.36,41.24,41.33,148527.0,40.5332,40.6413,40.5234,40.6118,148527.0
2023-12-28 14:25:00,41.33,41.39,41.32,41.34,167684.0,40.6118,40.6708,40.602,40.6216,167684.0
2023-12-28 14:30:00,41.34,41.44,41.25,41.29,208622.0,40.6216,40.7199,40.5332,40.5725,208622.0
2023-12-28 14:35:00,41.31,41.38,41.28,41.3,85477.0,40.5921,40.6609,40.5627,40.5823,85477.0
2023-12-28 14:40:00,41.3,41.32,41.2,41.21,52692.0,40.5823,40.602,40.4841,40.4939,52692.0
2023-12-28 14:45:00,41.21,41.27,41.17,41.26,108733.0,40.4939,40.5528,40.4546,40.543,108733.0
2023-12-28 14:50:00,41.26,41.27,41.18,41.21,51537.0,40.543,40.5528,40.4644,40.4939,51537.0
2023-12-28 14:55:00,41.2,41.27,41.18,41.19,114064.0,40.4841,40.5528,40.4644,40.4742,114064.0
2023-12-28 15:00:00,41.19,41.22,41.13,41.18,135600.0,40.4742,40.5037,40.4153,40.4644,135600.0
2023-12-28 15:05:00,41.17,41.25,41.14,41.2,90359.0,40.4546,40.5332,40.4251,40.4841,90359.0
2023-12-28 15:10:00,41.2,41.22,41.06,41.19,264463.0,40.4841,40.5037,40.3465,40.4742,264463.0
2023-12-28 15:15:00,41.19,41.26,41.08,41.25,202216.0,40.4742,40.543,40.3661,40.5332,202216.0
2023-12-28 15:20:00,41.25,41.29,41.21,41.26,112329.0,40.5332,40.5725,40.4939,40.543,112329.0
2023-12-28 15:25:00,41.27,41.28,41.19,41.24,120910.0,40.5528,40.5627,40.4742,40.5234,120910.0
2023-12-28 15:30:00,41.24,41.32,41.24,41.3,132852.0,40.5234,40.602,40.5234,40.5823,132852.0
2023-12-28 15:35:00,41.3,41.38,41.29,41.36,137853.0,40.5823,40.6609,40.5725,40.6413,137853.0
2023-12-28 15:40:00,41.36,41.46,41.35,41.43,169587.0,40.6413,40.7395,40.6314,40.7101,169587.0
2023-12-28 15:45:00,41.42,41.47,41.36,41.41,176459.0,40.7002,40.7494,40.6413,40.6904,176459.0
2023-12-28 15:50:00,41.41,41.44,41.25,41.25,316666.0,40.6904,40.7199,40.5332,40.5332,316666.0
2023-12-28 15:55:00,41.24,41.43,41.2,41.41,492247.0,40.5234,40.7101,40.4841,40.6904,492247.0
2023-12-29 09:30:00,41.09,41.33,40.75,41.33,1059673.0,40.376,40.6118,40.0419,40.6118,1059673.0
2023-12-29 09:35:00,41.32,41.42,41.22,41.33,453854.0,40.602,40.7002,40.5037,40.6118,453854.0
2023-12-29 09:40:00,41.34,41.35,41.13,41.21,307834.0,40.6216,40.6314,40.4153,40.4939,307834.0
2023-12-29 09:45:00,41.22,41.37,41.13,41.21,327359.0,40.5037,40.6511,40.4153,40.4939,327359.0
2023-12-29 09:50:00,41.21,41.23,40.92,41.03,428320.0,40.4939,40.5135,40.2089,40.317,428320.0
2023-12-29 09:55:00,41.04,41.08,40.97,40.99,149549.0,40.3268,40.3661,40.2581,40.2777,149549.0
2023-12-29 10:00:00,41.0,41.01,40.87,40.9,425437.0,40.2875,40.2974,40.1598,40.1893,425437.0
2023-12-29 10:05:00,40.89,40.95,40.7,40.72,423178.0,40.1794,40.2384,39.9927,40.0124,423178.0
2023-12-29 10:10:00,40.73,40.79,40.53,40.55,577895.0,40.0222,40.0812,39.8257,39.8454,577895.0
2023-12-29 10:15:00,40.56,40.75,40.53,40.73,497008.0,39.8552,40.0419,39.8257,40.0222,497008.0
2023-12-29 10:20:00,40.72,40.76,40.52,40.52,323033.0,40.0124,40.0517,39.8159,39.8159,323033.0
2023-12-29 10:25:00,40.52,40.63,40.47,40.49,329593.0,39.8159,39.924,39.7667,39.7864,329593.0
2023-12-29 10:30:00,40.49,40.52,40.32,40.34,400818.0,39.7864,39.8159,39.6193,39.639,400818.0
2023-12-29 10:35:00,40.34,40.47,40.3,40.41,312265.0,39.639,39.7667,39.5997,39.7078,312265.0
2023-12-29 10:40:00,40.41,40.42,40.14,40.18,635872.0,39.7078,39.7176,39.4425,39.4818,635872.0
2023-12-29 10:45:00,40.19,40.2,39.8,40.14,1069438.0,39.4916,39.5014,39.1084,39.4425,1069438.0
2023-12-29 10:50:00,40.15,40.19,39.9,39.91,483155.0,39.4523,39.4916,39.2066,39.2165,483155.0
2023-12-29 10:55:00,39.91,40.01,39.83,39.95,453974.0,39.2165,39.3147,39.1379,39.2558,453974.0
2023-12-29 11:00:00,39.96,40.09,39.87,40.04,398230.0,39.2656,39.3933,39.1772,39.3442,398230.0
2023-12-29 11:05:00,40.04,40.04,39.83,39.93,344863.0,39.3442,39.3442,39.1379,39.2361,344863.0
2023-12-29 11:10:00,39.93,39.94,39.71,39.72,423544.0,39.2361,39.246,39.0199,39.0298,423544.0
2023-12-29 11:15:00,39.72,39.8,39.5,39.8,805065.0,39.0298,39.1084,38.8136,39.1084,805065.0
2023-12-29 11:20:00,39.79,39.89,39.67,39.71,362282.0,39.0986,39.1968,38.9806,39.0199,362282.0
2023-12-29 11:25:00,39.71,39.72,39.59,39.66,288397.0,39.0199,39.0298,38.902,38.9708,288397.0
2023-12-29 11:30:00,39.65,39.69,39.6,39.65,390285.0,38.961,39.0003,38.9119,38.961,390285.0
2023-12-29 11:35:00,39.65,39.66,39.52,39.64,447851.0,38.961,38.9708,38.8332,38.9512,447851.0
2023-12-29 11:40:00,39.64,39.67,39.58,39.62,286971.0,38.9512,38.9806,38.8922,38.9315,286971.0
2023-12-29 11:45:00,39.62,39.7,39.59,39.69,342017.0,38.9315,39.0101,38.902,39.0003,342017.0
2023-12-29 11:50:00,39.7,39.74,39.6,39.72,371421.0,39.0101,39.0494,38.9119,39.0298,371421.0
2023-12-29 11:55:00,39.71,39.87,39.69,39.73,558623.0,39.0199,39.1772,39.0003,39.0396,558623.0
2023-12-29 12:00:00,39.73,39.87,39.72,39.75,339136.0,39.0396,39.1772,39.0298,39.0593,339136.0
2023-12-29 12:05:00,39.75,39.76,39.59,39.6,362193.0,39.0593,39.0691,38.902,38.9119,362193.0
2023-12-29 12:10:00,39.6,39.75,39.56,39.61,264006.0,38.9119,39.0593,38.8726,38.9217,264006.0
2023-12-29 12:15:00,39.61,39.75,39.58,39.68,285704.0,38.9217,39.0593,38.8922,38.9905,285704.0
2023-12-29 12:20:00,39.68,39.75,39.59,39.69,289924.0,38.9905,39.0593,38.902,39.0003,289924.0
2023-12-29 12:25:00,39.68,39.68,39.6,39.61,188036.0,38.9905,38.9905,38.9119,38.9217,188036.0
2023-12-29 12:30:00,39.61,39.72,39.56,39.69,135042.0,38.9217,39.0298,38.8726,39.0003,135042.0
2023-12-29 12:35:00,39.68,39.81,39.67,39.78,225728.0,38.9905,39.1182,38.9806,39.0887,225728.0
2023-12-29 12:40:00,39.78,39.8,39.73,39.78,133140.0,39.0887,39.1084,39.0396,39.0887,133140.0
2023-12-29 12:45:00,39.78,39.88,39.73,39.77,366371.0,39.0887,39.187,39.0396,39.0789,366371.0
2023-12-29 12:50:00,39.76,39.86,39.74,39.82,206959.0,39.0691,39.1673,39.0494,39.128,206959.0
2023-12-29 12:55:00,39.82,40.02,39.82,39.98,310582.0,39.128,39.3246,39.128,39.2853,310582.0
2023-12-29 13:00:00,39.98,40.0,39.83,39.93,254224.0,39.2853,39.3049,39.1379,39.2361,254224.0
2023-12-29 13:05:00,39.93,40.05,39.93,39.98,274090.0,39.2361,39.354,39.2361,39.2853,274090.0
2023-12-29 13:10:00,39.99,40.1,39.98,40.05,188002.0,39.2951,39.4032,39.2853,39.354,188002.0
2023-12-29 13:15:00,40.05,40.06,39.83,39.86,233682.0,39.354,39.3639,39.1379,39.1673,233682.0
2023-12-29 13:20:00,39.86,39.88,39.78,39.86,115406.0,39.1673,39.187,39.0887,39.1673,115406.0
2023-12-29 13:25:00,39.87,39.92,39.84,39.85,100011.0,39.1772,39.2263,39.1477,39.1575,100011.0
2023-12-29 13:30:00,39.86,39.98,39.86,39.93,102326.0,39.1673,39.2853,39.1673,39.2361,102326.0
2023-12-29 13:35:00,39.94,40.06,39.93,40.04,98355.0,39.246,39.3639,39.2361,39.3442,98355.0
2023-12-29 13:40:00,40.04,40.09,39.98,40.03,115823.0,39.3442,39.3933,39.2853,39.3344,115823.0
2023-12-29 13:45:00,40.03,40.14,39.99,40.1,192669.0,39.3344,39.4425,39.2951,39.4032,192669.0
2023-12-29 13:50:00,40.09,40.1,39.87,39.88,145956.0,39.3933,39.4032,39.1772,39.187,145956.0
2023-12-29 13:55:00,39.88,39.99,39.86,39.92,160411.0,39.187,39.2951,39.1673,39.2263,160411.0
2023-12-29 14:00:00,39.93,39.98,39.89,39.93,91229.0,39.2361,39.2853,39.1968,39.2361,91229.0
2023-12-29 14:05:00,39.92,39.95,39.89,39.91,78454.0,39.2263,39.2558,39.1968,39.2165,78454.0
2023-12-29 14:10:00,39.91,39.95,39.87,39.92,125661.0,39.2165,39.2558,39.1772,39.2263,125661.0
2023-12-29 14:15:00,39.92,40.03,39.9,40.02,97451.0,39.2263,39.3344,39.2066,39.3246,97451.0
2023-12-29 14:20:00,40.02,40.08,40.0,40.05,117409.0,39.3246,39.3835,39.3049,39.354,117409.0
2023-12-29 14:25:00,40.04,40.07,39.92,39.94,106732.0,39.3442,39.3737,39.2263,39.246,106732.0
2023-12-29 14:30:00,39.93,40.01,39.93,39.95,105385.0,39.2361,39.3147,39.2361,39.2558,105385.0
2023-12-29 14:35:00,39.94,40.02,39.91,39.98,95719.0,39.246,39.3246,39.2165,39.2853,95719.0
2023-12-29 14:40:00,39.99,40.01,39.91,39.95,82211.0,39.2951,39.3147,39.2165,39.2558,82211.0
2023-12-29 14:45:00,39.95,40.04,39.93,40.04,88041.0,39.2558,39.3442,39.2361,39.3442,88041.0
2023-12-29 14:50:00,40.04,40.06,40.0,40.02,82083.0,39.3442,39.3639,39.3049,39.3246,82083.0
2023-12-29 14:55:00,40.01,40.09,39.97,40.08,104482.0,39.3147,39.3933,39.2754,39.3835,104482.0
2023-12-29 15:00:00,40.07,40.09,39.96,39.97,108730.0,39.3737,39.3933,39.2656,39.2754,108730.0
2023-12-29 15:05:00,39.97,40.03,39.88,40.0,161186.0,39.2754,39.3344,39.187,39.3049,161186.0
2023-12-29 15:10:00,39.99,40.15,39.95,40.15,203565.0,39.2951,39.4523,39.2558,39.4523,203565.0
2023-12-29 15:15:00,40.15,40.16,40.01,40.01,252092.0,39.4523,39.4621,39.3147,39.3147,252092.0
2023-12-29 15:20:00,40.02,40.03,39.89,40.0,161938.0,39.3246,39.3344,39.1968,39.3049,161938.0
2023-12-29 15:25:00,40.01,40.18,40.0,40.16,222386.0,39.3147,39.4818,39.3049,39.4621,222386.0
2023-12-29 15:30:00,40.15,40.15,40.02,40.02,185391.0,39.4523,39.4523,39.3246,39.3246,185391.0
2023-12-29 15:35:00,40.03,40.07,39.98,40.01,124911.0,39.3344,39.3737,39.2853,39.3147,124911.0
2023-12-29 15:40:00,40.02,40.09,39.92,39.93,258199.0,39.3246,39.3933,39.2263,39.2361,258199.0
2023-12-29 15:45:00,39.92,39.97,39.83,39.83,237305.0,39.2263,39.2754,39.1379,39.1379,237305.0
2023-12-29 15:50:00,39.84,39.85,39.45,39.46,692433.0,39.1477,39.1575,38.7645,38.7743,692433.0
2023-12-29 15:55:00,39.45,39.57,39.41,39.44,792478.0,38.7645,38.8824,38.7252,38.7546,792478.0
2024-01-02 09:30:00,38.62,39.2,38.22,39.19,1575278.0,37.9489,38.5188,37.5558,38.509,1575278.0
2024-01-02 09:35:00,39.2,39.35,38.84,38.89,1041313.0,38.5188,38.6662,38.1651,38.2142,1041313.0
2024-01-02 09:40:00,38.88,39.29,38.87,39.02,615355.0,38.2044,38.6072,38.1945,38.3419,615355.0
2024-01-02 09:45:00,39.02,39.05,38.69,38.72,405545.0,38.3419,38.3714,38.0177,38.0472,405545.0
2024-01-02 09:50:00,38.71,39.47,38.71,38.96,630140.0,38.0373,38.7841,38.0373,38.283,630140.0
2024-01-02 09:55:00,38.97,39.62,38.92,39.61,584461.0,38.2928,38.9315,38.2437,38.9217,584461.0
2024-01-02 10:00:00,39.6,39.91,39.54,39.68,935616.0,38.9119,39.2165,38.8529,38.9905,935616.0
2024-01-02 10:05:00,39.68,39.8,39.43,39.63,501332.0,38.9905,39.1084,38.7448,38.9413,501332.0
2024-01-02 10:10:00,39.64,39.68,39.24,39.31,340776.0,38.9512,38.9905,38.5581,38.6269,340776.0
2024-01-02 10:15:00,39.29,39.61,39.25,39.47,382347.0,38.6072,38.9217,38.5679,38.7841,382347.0
2024-01-02 10:20:00,39.46,39.65,39.38,39.45,439283.0,38.7743,38.961,38.6957,38.7645,439283.0
2024-01-02 10:25:00,39.45,39.47,39.11,39.29,507607.0,38.7645,38.7841,38.4304,38.6072,507607.0
2024-01-02 10:30:00,39.28,39.31,38.9,38.92,422549.0,38.5974,38.6269,38.224,38.2437,422549.0
2024-01-02 10:35:00,38.91,38.97,38.73,38.82,349708.0,38.2338,38.2928,38.057,38.1454,349708.0
2024-01-02 10:40:00,38.82,39.22,38.79,39.1,442704.0,38.1454,38.5385,38.1159,38.4205,442704.0
2024-01-02 10:45:00,39.08,39.21,38.96,39.0,194430.0,38.4009,38.5286,38.283,38.3223,194430.0
2024-01-02 10:50:00,38.98,39.25,38.94,38.99,398812.0,38.3026,38.5679,38.2633,38.3125,398812.0
2024-01-02 10:55:00,38.98,39.05,38.7,38.78,370037.0,38.3026,38.3714,38.0275,38.1061,370037.0
2024-01-02 11:00:00,38.77,39.12,38.76,39.1,360941.0,38.0963,38.4402,38.0865,38.4205,360941.0
2024-01-02 11:05:00,39.09,39.11,38.84,39.09,247070.0,38.4107,38.4304,38.1651,38.4107,247070.0
2024-01-02 11:10:00,39.08,39.25,39.0,39.16,319761.0,38.4009,38.5679,38.3223,38.4795,319761.0
2024-01-02 11:15:00,39.15,39.37,39.14,39.2,400347.0,38.4697,38.6859,38.4599,38.5188,400347.0
2024-01-02 11:20:00,39.2,39.32,39.05,39.31,289864.0,38.5188,38.6367,38.3714,38.6269,289864.0
2024-01-02 11:25:00,39.29,39.32,39.17,39.23,111274.0,38.6072,38.6367,38.4893,38.5483,111274.0
2024-01-02 11:30:00,39.22,39.22,39.09,39.1,285008.0,38.5385,38.5385,38.4107,38.4205,285008.0
2024-01-02 11:35:00,39.11,39.37,39.09,39.33,245502.0,38.4304,38.6859,38.4107,38.6466,245502.0
2024-01-02 11:40:00,39.33,39.42,39.27,39.42,138201.0,38.6466,38.735,38.5876,38.735,138201.0
2024-01-02 11:45:00,39.41,39.59,39.35,39.56,296471.0,38.7252,38.902,38.6662,38.8726,296471.0
2024-01-02 11:50:00,39.56,39.6,39.45,39.51,307956.0,38.8726,38.9119,38.7645,38.8234,307956.0
2024-01-02 11:55:00,39.51,39.61,39.48,39.61,156452.0,38.8234,38.9217,38.7939,38.9217,156452.0
2024-01-02 12:00:00,39.61,39.76,39.6,39.69,209809.0,38.9217,39.0691,38.9119,39.0003,209809.0
2024-01-02 12:05:00,39.69,39.69,39.59,39.66,207803.0,39.0003,39.0003,38.902,38.9708,207803.0
2024-01-02 12:10:00,39.66,39.88,39.64,39.84,194661.0,38.9708,39.187,38.9512,39.1477,194661.0
2024-01-02 12:15:00,39.81,39.81,39.56,39.63,370788.0,39.1182,39.1182,38.8726,38.9413,370788.0
2024-01-02 12:20:00,39.64,39.86,39.62,39.69,314628.0,38.9512,39.1673,38.9315,39.0003,314628.0
2024-01-02 12:25:00,39.68,39.68,39.59,39.62,110336.0,38.9905,38.9905,38.902,38.9315,110336.0
2024-01-02 12:30:00,39.62,39.73,39.6,39.71,142463.0,38.9315,39.0396,38.9119,39.0199,142463.0
2024-01-02 12:35:00,39.7,39.86,39.68,39.82,143364.0,39.0101,39.1673,38.9905,39.128,143364.0
2024-01-02 12:40:00,39.84,39.89,39.76,39.77,160249.0,39.1477,39.1968,39.0691,39.0789,160249.0
2024-01-02 12:45:00,39.77,39.77,39.51,39.56,207893.0,39.0789,39.0789,38.8234,38.8726,207893.0
2024-01-02 12:50:00,39.58,39.62,39.44,39.52,188427.0,38.8922,38.9315,38.7546,38.8332,188427.0
2024-01-02 12:55:00,39.52,39.52,39.34,39.37,213646.0,38.8332,38.8332,38.6564,38.6859,213646.0
2024-01-02 13:00:00,39.38,39.39,39.27,39.32,113917.0,38.6957,38.7055,38.5876,38.6367,113917.0
2024-01-02 13:05:00,39.31,39.37,38.99,39.05,298384.0,38.6269,38.6859,38.3125,38.3714,298384.0
2024-01-02 13:10:00,39.04,39.31,39.04,39.25,276611.0,38.3616,38.6269,38.3616,38.5679,276611.0
2024-01-02 13:15:00,39.24,39.32,39.17,39.18,263840.0,38.5581,38.6367,38.4893,38.4992,263840.0
2024-01-02 13:20:00,39.17,39.27,39.14,39.24,174644.0,38.4893,38.5876,38.4599,38.5581,174644.0
2024-01-02 13:25:00,39.25,39.29,39.12,39.13,78995.0,38.5679,38.6072,38.4402,38.45,78995.0
2024-01-02 13:30:00,39.13,39.23,39.07,39.22,214247.0,38.45,38.5483,38.3911,38.5385,214247.0
2024-01-02 13:35:00,39.21,39.26,39.11,39.14,133648.0,38.5286,38.5778,38.4304,38.4599,133648.0
2024-01-02 13:40:00,39.14,39.15,39.06,39.07,134568.0,38.4599,38.4697,38.3812,38.3911,134568.0
2024-01-02 13:45:00,39.07,39.21,39.0,39.01,196245.0,38.3911,38.5286,38.3223,38.3321,196245.0
2024-01-02 13:50:00,39.01,39.05,38.85,38.87,216228.0,38.3321,38.3714,38.1749,38.1945,216228.0
2024-01-02 13:55:00,38.88,38.97,38.76,38.78,257342.0,38.2044,38.2928,38.0865,38.1061,257342.0
2024-01-02 14:00:00,38.78,38.83,38.68,38.69,257092.0,38.1061,38.1552,38.0078,38.0177,257092.0
2024-01-02 14:05:00,38.69,38.73,38.63,38.72,161068.0,38.0177,38.057,37.9587,38.0472,161068.0
2024-01-02 14:10:00,38.72,38.88,38.67,38.76,218310.0,38.0472,38.2044,37.998,38.0865,218310.0
2024-01-02 14:15:00,38.75,38.76,38.61,38.63,152299.0,38.0766,38.0865,37.9391,37.9587,152299.0
2024-01-02 14:20:00,38.62,38.68,38.57,38.6,115326.0,37.9489,38.0078,37.8998,37.9292,115326.0
2024-01-02 14:25:00,38.6,38.72,38.57,38.71,145374.0,37.9292,38.0472,37.8998,38.0373,145374.0
2024-01-02 14:30:00,38.69,38.73,38.56,38.58,123209.0,38.0177,38.057,37.8899,37.9096,123209.0
2024-01-02 14:35:00,38.58,38.59,38.48,38.49,127243.0,37.9096,37.9194,37.8113,37.8211,127243.0
2024-01-02 14:40:00,38.49,38.53,38.46,38.49,102604.0,37.8211,37.8605,37.7917,37.8211,102604.0
2024-01-02 14:45:00,38.5,38.61,38.46,38.47,127175.0,37.831,37.9391,37.7917,37.8015,127175.0
2024-01-02 14:50:00,38.46,38.52,38.38,38.4,160228.0,37.7917,37.8506,37.7131,37.7327,160228.0
2024-01-02 14:55:00,38.38,38.41,38.29,38.3,527271.0,37.7131,37.7425,37.6246,37.6344,527271.0
2024-01-02 15:00:00,38.29,38.32,38.18,38.2,372566.0,37.6246,37.6541,37.5165,37.5362,372566.0
2024-01-02 15:05:00,38.21,38.35,38.16,38.29,251446.0,37.546,37.6836,37.4969,37.6246,251446.0
2024-01-02 15:10:00,38.3,38.37,38.12,38.16,319507.0,37.6344,37.7032,37.4576,37.4969,319507.0
2024-01-02 15:15:00,38.17,38.39,38.11,38.37,374191.0,37.5067,37.7229,37.4478,37.7032,374191.0
2024-01-02 15:20:00,38.37,38.39,38.17,38.31,317899.0,37.7032,37.7229,37.5067,37.6443,317899.0
2024-01-02 15:25:00,38.3,38.34,38.17,38.28,215907.0,37.6344,37.6738,37.5067,37.6148,215907.0
2024-01-02 15:30:00,38.27,38.36,38.2,38.2,207975.0,37.605,37.6934,37.5362,37.5362,207975.0
2024-01-02 15:35:00,38.21,38.21,38.06,38.07,300176.0,37.546,37.546,37.3986,37.4084,300176.0
2024-01-02 15:40:00,38.07,38.27,38.05,38.23,446808.0,37.4084,37.605,37.3888,37.5657,446808.0
2024-01-02 15:45:00,38.22,38.27,38.12,38.24,160717.0,37.5558,37.605,37.4576,37.5755,160717.0
2024-01-02 15:50:00,38.25,38.57,38.25,38.48,509054.0,37.5853,37.8998,37.5853,37.8113,509054.0
2024-01-02 15:55:00,38.5,38.72,38.47,38.71,440915.0,37.831,38.0472,37.8015,38.0373,440915.0
2024-01-03 09:30:00,37.44,37.49,36.82,36.84,1779798.0,36.7894,36.8385,36.1802,36.1998,1779798.0
2024-01-03 09:35:00,36.84,36.96,36.71,36.79,942618.0,36.1998,36.3177,36.0721,36.1507,942618.0
2024-01-03 09:40:00,36.79,37.1,36.73,36.99,809490.0,36.1507,36.4553,36.0917,36.3472,809490.0
2024-01-03 09:45:00,36.98,37.0,36.87,36.91,341650.0,36.3374,36.357,36.2293,36.2686,341650.0
2024-01-03 09:50:00,36.93,37.27,36.83,36.91,799443.0,36.2883,36.6223,36.19,36.2686,799443.0
2024-01-03 09:55:00,36.91,36.93,36.75,36.78,356167.0,36.2686,36.2883,36.1114,36.1409,356167.0
2024-01-03 10:00:00,36.78,37.34,36.71,37.28,982616.0,36.1409,36.6911,36.0721,36.6322,982616.0
2024-01-03 10:05:00,37.29,37.6,37.06,37.07,894941.0,36.642,36.9466,36.416,36.4258,894941.0
2024-01-03 10:10:00,37.07,37.11,36.68,36.7,740183.0,36.4258,36.4651,36.0426,36.0623,740183.0
2024-01-03 10:15:00,36.71,36.73,36.6,36.68,541641.0,36.0721,36.0917,35.964,36.0426,541641.0
2024-01-03 10:20:00,36.66,36.99,36.57,36.98,647455.0,36.0229,36.3472,35.9345,36.3374,647455.0
2024-01-03 10:25:00,36.98,37.22,36.86,36.99,756295.0,36.3374,36.5732,36.2195,36.3472,756295.0
2024-01-03 10:30:00,36.98,37.06,36.71,36.74,422006.0,36.3374,36.416,36.0721,36.1016,422006.0
2024-01-03 10:35:00,36.72,36.79,36.46,36.46,663599.0,36.0819,36.1507,35.8264,35.8264,663599.0
2024-01-03 10:40:00,36.47,36.53,36.41,36.43,594366.0,35.8363,35.8952,35.7773,35.7969,594366.0
2024-01-03 10:45:00,36.43,36.5,36.25,36.41,465301.0,35.7969,35.8657,35.6201,35.7773,465301.0
2024-01-03 10:50:00,36.41,36.68,36.38,36.56,364660.0,35.7773,36.0426,35.7478,35.9247,364660.0
2024-01-03 10:55:00,36.56,36.92,36.5,36.86,405657.0,35.9247,36.2784,35.8657,36.2195,405657.0
2024-01-03 11:00:00,36.86,37.08,36.84,36.89,632307.0,36.2195,36.4357,36.1998,36.249,632307.0
2024-01-03 11:05:00,36.9,37.07,36.88,37.01,273287.0,36.2588,36.4258,36.2391,36.3669,273287.0
2024-01-03 11:10:00,37.01,37.08,36.92,37.05,249526.0,36.3669,36.4357,36.2784,36.4062,249526.0
2024-01-03 11:15:00,37.05,37.13,36.91,36.91,253751.0,36.4062,36.4848,36.2686,36.2686,253751.0
2024-01-03 11:20:00,36.92,37.05,36.84,36.89,292124.0,36.2784,36.4062,36.1998,36.249,292124.0
2024-01-03 11:25:00,36.89,37.1,36.86,37.05,265333.0,36.249,36.4553,36.2195,36.4062,265333.0
2024-01-03 11:30:00,37.05,37.14,37.0,37.08,287414.0,36.4062,36.4946,36.357,36.4357,287414.0
2024-01-03 11:35:00,37.08,37.13,36.92,36.93,252011.0,36.4357,36.4848,36.2784,36.2883,252011.0
2024-01-03 11:40:00,36.93,37.09,36.82,37.08,198900.0,36.2883,36.4455,36.1802,36.4357,198900.0
2024-01-03 11:45:00,37.08,37.09,36.93,36.98,101957.0,36.4357,36.4455,36.2883,36.3374,101957.0
2024-01-03 11:50:00,36.98,37.05,36.83,36.85,264538.0,36.3374,36.4062,36.19,36.2096,264538.0
2024-01-03 11:55:00,36.85,36.9,36.8,36.84,138833.0,36.2096,36.2588,36.1605,36.1998,138833.0
2024-01-03 12:00:00,36.85,36.86,36.71,36.78,168640.0,36.2096,36.2195,36.0721,36.1409,168640.0
2024-01-03 12:05:00,36.77,36.82,36.68,36.7,201989.0,36.131,36.1802,36.0426,36.0623,201989.0
2024-01-03 12:10:00,36.69,36.71,36.6,36.65,273965.0,36.0524,36.0721,35.964,36.0131,273965.0
2024-01-03 12:15:00,36.65,36.68,36.56,36.57,184172.0,36.0131,36.0426,35.9247,35.9345,184172.0
2024-01-03 12:20:00,36.57,36.75,36.52,36.73,175112.0,35.9345,36.1114,35.8854,36.0917,175112.0
2024-01-03 12:25:00,36.73,36.82,36.67,36.82,271144.0,36.0917,36.1802,36.0328,36.1802,271144.0
2024-01-03 12:30:00,36.82,36.83,36.65,36.67,373718.0,36.1802,36.19,36.0131,36.0328,373718.0
2024-01-03 12:35:00,36.66,36.77,36.66,36.73,114737.0,36.0229,36.131,36.0229,36.0917,114737.0
2024-01-03 12:40:00,36.73,36.85,36.7,36.72,206579.0,36.0917,36.2096,36.0623,36.0819,206579.0
2024-01-03 12:45:00,36.73,36.77,36.67,36.75,149621.0,36.0917,36.131,36.0328,36.1114,149621.0
2024-01-03 12:50:00,36.74,36.75,36.66,36.69,79020.0,36.1016,36.1114,36.0229,36.0524,79020.0
2024-01-03 12:55:00,36.69,36.88,36.67,36.82,207953.0,36.0524,36.2391,36.0328,36.1802,207953.0
2024-01-03 13:00:00,36.81,37.02,36.81,36.91,244156.0,36.1703,36.3767,36.1703,36.2686,244156.0
2024-01-03 13:05:00,36.91,36.97,36.88,36.91,141506.0,36.2686,36.3276,36.2391,36.2686,141506.0
2024-01-03 13:10:00,36.9,36.95,36.83,36.92,115566.0,36.2588,36.3079,36.19,36.2784,115566.0
2024-01-03 13:15:00,36.93,37.06,36.91,36.99,246054.0,36.2883,36.416,36.2686,36.3472,246054.0
2024-01-03 13:20:00,36.98,37.02,36.9,36.98,98867.0,36.3374,36.3767,36.2588,36.3374,98867.0
2024-01-03 13:25:00,36.98,37.04,36.95,37.01,149733.0,36.3374,36.3963,36.3079,36.3669,149733.0
2024-01-03 13:30:00,37.01,37.01,36.84,36.85,144563.0,36.3669,36.3669,36.1998,36.2096,144563.0
2024-01-03 13:35:00,36.85,36.87,36.75,36.81,174071.0,36.2096,36.2293,36.1114,36.1703,174071.0
2024-01-03 13:40:00,36.81,36.81,36.67,36.71,102876.0,36.1703,36.1703,36.0328,36.0721,102876.0
2024-01-03 13:45:00,36.7,36.82,36.7,36.79,88028.0,36.0623,36.1802,36.0623,36.1507,88028.0
2024-01-03 13:50:00,36.77,36.81,36.69,36.7,124660.0,36.131,36.1703,36.0524,36.0623,124660.0
2024-01-03 13:55:00,36.69,36.74,36.65,36.69,60288.0,36.0524,36.1016,36.0131,36.0524,60288.0
2024-01-03 14:00:00,36.69,36.92,36.39,36.4,623389.0,36.0524,36.2784,35.7576,35.7675,623389.0
2024-01-03 14:05:00,36.41,36.71,36.24,36.56,580380.0,35.7773,36.0721,35.6102,35.9247,580380.0
2024-01-03 14:10:00,36.56,36.7,36.34,36.4,328090.0,35.9247,36.0623,35.7085,35.7675,328090.0
2024-01-03 14:15:00,36.39,36.56,36.25,36.51,402049.0,35.7576,35.9247,35.6201,35.8756,402049.0
2024-01-03 14:20:00,36.51,36.53,36.32,36.38,240388.0,35.8756,35.8952,35.6889,35.7478,240388.0
2024-01-03 14:25:00,36.38,37.01,36.35,36.99,1137799.0,35.7478,36.3669,35.7183,36.3472,1137799.0
2024-01-03 14:30:00,37.0,37.13,36.7,36.84,601216.0,36.357,36.4848,36.0623,36.1998,601216.0
2024-01-03 14:35:00,36.85,36.87,36.59,36.75,252962.0,36.2096,36.2293,35.9542,36.1114,252962.0
2024-01-03 14:40:00,36.75,36.91,36.64,36.87,327111.0,36.1114,36.2686,36.0033,36.2293,327111.0
2024-01-03 14:45:00,36.86,36.89,36.66,36.66,224087.0,36.2195,36.249,36.0229,36.0229,224087.0
2024-01-03 14:50:00,36.66,36.66,36.51,36.57,263504.0,36.0229,36.0229,35.8756,35.9345,263504.0
2024-01-03 14:55:00,36.57,36.57,36.43,36.43,164694.0,35.9345,35.9345,35.7969,35.7969,164694.0
2024-01-03 15:00:00,36.43,36.45,36.11,36.12,682886.0,35.7969,35.8166,35.4825,35.4923,682886.0
2024-01-03 15:05:00,36.13,36.15,35.77,35.94,695832.0,35.5022,35.5218,35.1484,35.3155,695832.0
2024-01-03 15:10:00,35.94,35.96,35.65,35.68,493863.0,35.3155,35.3351,35.0305,35.06,493863.0
2024-01-03 15:15:00,35.67,35.68,35.52,35.54,591038.0,35.0502,35.06,34.9028,34.9224,591038.0
2024-01-03 15:20:00,35.55,35.62,35.46,35.48,477573.0,34.9322,35.001,34.8438,34.8635,477573.0
2024-01-03 15:25:00,35.49,35.51,35.36,35.49,574728.0,34.8733,34.8929,34.7455,34.8733,574728.0
2024-01-03 15:30:00,35.49,35.88,35.46,35.82,753235.0,34.8733,35.2565,34.8438,35.1975,753235.0
2024-01-03 15:35:00,35.81,35.88,35.61,35.73,689877.0,35.1877,35.2565,34.9912,35.1091,689877.0
2024-01-03 15:40:00,35.73,35.84,35.6,35.61,392195.0,35.1091,35.2172,34.9814,34.9912,392195.0
2024-01-03 15:45:00,35.61,35.69,35.55,35.55,541871.0,34.9912,35.0698,34.9322,34.9322,541871.0
2024-01-03 15:50:00,35.55,35.67,35.48,35.5,899664.0,34.9322,35.0502,34.8635,34.8831,899664.0
2024-01-03 15:55:00,35.51,35.64,35.51,35.57,978987.0,34.8929,35.0207,34.8929,34.9519,978987.0
2024-01-04 09:30:00,35.49,36.17,35.45,35.66,1136973.0,34.8733,35.5415,34.834,35.0403,1136973.0
2024-01-04 09:35:00,35.66,35.84,35.43,35.69,744444.0,35.0403,35.2172,34.8143,35.0698,744444.0
2024-01-04 09:40:00,35.69,35.89,35.4,35.77,716398.0,35.0698,35.2663,34.7848,35.1484,716398.0
2024-01-04 09:45:00,35.78,35.83,35.41,35.42,560873.0,35.1582,35.2074,34.7947,34.8045,560873.0
2024-01-04 09:50:00,35.44,35.8,35.42,35.75,553063.0,34.8241,35.1779,34.8045,35.1288,553063.0
2024-01-04 09:55:00,35.75,35.89,35.6,35.63,467508.0,35.1288,35.2663,34.9814,35.0108,467508.0
2024-01-04 10:00:00,35.62,36.0,35.53,36.0,628903.0,35.001,35.3744,34.9126,35.3744,628903.0
2024-01-04 10:05:00,36.01,36.01,35.74,35.99,548357.0,35.3842,35.3842,35.1189,35.3646,548357.0
2024-01-04 10:10:00,36.0,36.0,35.79,35.88,467169.0,35.3744,35.3744,35.1681,35.2565,467169.0
2024-01-04 10:15:00,35.88,35.94,35.68,35.89,478628.0,35.2565,35.3155,35.06,35.2663,478628.0
2024-01-04 10:20:00,35.9,35.94,35.68,35.76,339047.0,35.2762,35.3155,35.06,35.1386,339047.0
2024-01-04 10:25:00,35.77,35.81,35.6,35.72,281649.0,35.1484,35.1877,34.9814,35.0993,281649.0
2024-01-04 10:30:00,35.72,35.98,35.69,35.92,350493.0,35.0993,35.3548,35.0698,35.2958,350493.0
2024-01-04 10:35:00,35.92,36.07,35.87,35.9,447037.0,35.2958,35.4432,35.2467,35.2762,447037.0
2024-01-04 10:40:00,35.91,36.05,35.84,36.04,364257.0,35.286,35.4235,35.2172,35.4137,364257.0
2024-01-04 10:45:00,36.04,36.07,35.92,35.99,307860.0,35.4137,35.4432,35.2958,35.3646,307860.0
2024-01-04 10:50:00,35.99,36.01,35.77,35.94,239042.0,35.3646,35.3842,35.1484,35.3155,239042.0
2024-01-04 10:55:00,35.93,35.94,35.75,35.78,281355.0,35.3056,35.3155,35.1288,35.1582,281355.0
2024-01-04 11:00:00,35.79,35.91,35.74,35.8,172905.0,35.1681,35.286,35.1189,35.1779,172905.0
2024-01-04 11:05:00,35.82,35.86,35.66,35.72,196688.0,35.1975,35.2369,35.0403,35.0993,196688.0
2024-01-04 11:10:00,35.72,36.04,35.7,36.02,318467.0,35.0993,35.4137,35.0796,35.3941,318467.0
2024-01-04 11:15:00,36.02,36.13,35.97,36.01,348189.0,35.3941,35.5022,35.3449,35.3842,348189.0
2024-01-04 11:20:00,36.0,36.13,35.99,36.09,259219.0,35.3744,35.5022,35.3646,35.4629,259219.0
2024-01-04 11:25:00,36.1,36.19,36.0,36.04,298472.0,35.4727,35.5611,35.3744,35.4137,298472.0
2024-01-04 11:30:00,36.05,36.08,35.87,35.93,372326.0,35.4235,35.453,35.2467,35.3056,372326.0
2024-01-04 11:35:00,35.93,36.2,35.92,36.02,407613.0,35.3056,35.5709,35.2958,35.3941,407613.0
2024-01-04 11:40:00,36.02,36.07,35.91,35.96,189741.0,35.3941,35.4432,35.286,35.3351,189741.0
2024-01-04 11:45:00,35.97,35.99,35.76,35.77,391085.0,35.3449,35.3646,35.1386,35.1484,391085.0
2024-01-04 11:50:00,35.78,35.79,35.6,35.69,447348.0,35.1582,35.1681,34.9814,35.0698,447348.0
2024-01-04 11:55:00,35.68,35.78,35.62,35.76,212738.0,35.06,35.1582,35.001,35.1386,212738.0
2024-01-04 12:00:00,35.76,35.76,35.52,35.62,274362.0,35.1386,35.1386,34.9028,35.001,274362.0
2024-01-04 12:05:00,35.61,35.67,35.51,35.58,258875.0,34.9912,35.0502,34.8929,34.9617,258875.0
2024-01-04 12:10:00,35.58,35.76,35.58,35.66,196480.0,34.9617,35.1386,34.9617,35.0403,196480.0
2024-01-04 12:15:00,35.66,35.7,35.57,35.68,199896.0,35.0403,35.0796,34.9519,35.06,199896.0
2024-01-04 12:20:00,35.69,35.75,35.66,35.71,100732.0,35.0698,35.1288,35.0403,35.0895,100732.0
2024-01-04 12:25:00,35.72,35.84,35.7,35.75,150830.0,35.0993,35.2172,35.0796,35.1288,150830.0
2024-01-04 12:30:00,35.75,35.75,35.6,35.64,142973.0,35.1288,35.1288,34.9814,35.0207,142973.0
2024-01-04 12:35:00,35.63,35.74,35.57,35.71,149739.0,35.0108,35.1189,34.9519,35.0895,149739.0
2024-01-04 12:40:00,35.71,35.71,35.54,35.57,103965.0,35.0895,35.0895,34.9224,34.9519,103965.0
2024-01-04 12:45:00,35.57,35.57,35.4,35.56,319143.0,34.9519,34.9519,34.7848,34.9421,319143.0
2024-01-04 12:50:00,35.56,35.64,35.49,35.63,106753.0,34.9421,35.0207,34.8733,35.0108,106753.0
2024-01-04 12:55:00,35.61,35.62,35.53,35.6,92985.0,34.9912,35.001,34.9126,34.9814,92985.0
2024-01-04 13:00:00,35.59,35.63,35.54,35.62,126745.0,34.9715,35.0108,34.9224,35.001,126745.0
2024-01-04 13:05:00,35.62,35.72,35.6,35.68,169213.0,35.001,35.0993,34.9814,35.06,169213.0
2024-01-04 13:10:00,35.67,35.74,35.58,35.73,164650.0,35.0502,35.1189,34.9617,35.1091,164650.0
2024-01-04 13:15:00,35.72,35.74,35.64,35.69,67230.0,35.0993,35.1189,35.0207,35.0698,67230.0
2024-01-04 13:20:00,35.68,35.79,35.66,35.74,53944.0,35.06,35.1681,35.0403,35.1189,53944.0
2024-01-04 13:25:00,35.74,35.78,35.71,35.73,87276.0,35.1189,35.1582,35.0895,35.1091,87276.0
2024-01-04 13:30:00,35.73,35.84,35.73,35.79,130184.0,35.1091,35.2172,35.1091,35.1681,130184.0
2024-01-04 13:35:00,35.79,35.84,35.7,35.81,143399.0,35.1681,35.2172,35.0796,35.1877,143399.0
2024-01-04 13:40:00,35.81,35.91,35.77,35.9,173616.0,35.1877,35.286,35.1484,35.2762,173616.0
2024-01-04 13:45:00,35.91,35.93,35.86,35.91,135785.0,35.286,35.3056,35.2369,35.286,135785.0
2024-01-04 13:50:00,35.91,35.96,35.84,35.84,96242.0,35.286,35.3351,35.2172,35.2172,96242.0
2024-01-04 13:55:00,35.84,35.86,35.77,35.81,107168.0,35.2172,35.2369,35.1484,35.1877,107168.0
2024-01-04 14:00:00,35.81,35.9,35.74,35.77,86776.0,35.1877,35.2762,35.1189,35.1484,86776.0
2024-01-04 14:05:00,35.77,35.85,35.74,35.78,86789.0,35.1484,35.227,35.1189,35.1582,86789.0
2024-01-04 14:10:00,35.79,35.83,35.7,35.8,217197.0,35.1681,35.2074,35.0796,35.1779,217197.0
2024-01-04 14:15:00,35.81,35.86,35.75,35.75,89410.0,35.1877,35.2369,35.1288,35.1288,89410.0
2024-01-04 14:20:00,35.74,35.81,35.65,35.67,174491.0,35.1189,35.1877,35.0305,35.0502,174491.0
2024-01-04 14:25:00,35.69,35.75,35.65,35.68,62873.0,35.0698,35.1288,35.0305,35.06,62873.0
2024-01-04 14:30:00,35.67,35.72,35.61,35.69,108346.0,35.0502,35.0993,34.9912,35.0698,108346.0
2024-01-04 14:35:00,35.68,35.71,35.63,35.66,57242.0,35.06,35.0895,35.0108,35.0403,57242.0
2024-01-04 14:40:00,35.66,35.66,35.49,35.51,144815.0,35.0403,35.0403,34.8733,34.8929,144815.0
2024-01-04 14:45:00,35.51,35.61,35.43,35.59,280442.0,34.8929,34.9912,34.8143,34.9715,280442.0
2024-01-04 14:50:00,35.59,35.76,35.59,35.72,230800.0,34.9715,35.1386,34.9715,35.0993,230800.0
2024-01-04 14:55:00,35.71,35.77,35.59,35.63,139057.0,35.0895,35.1484,34.9715,35.0108,139057.0
2024-01-04 15:00:00,35.64,35.69,35.58,35.65,129956.0,35.0207,35.0698,34.9617,35.0305,129956.0
2024-01-04 15:05:00,35.64,35.84,35.64,35.83,151617.0,35.0207,35.2172,35.0207,35.2074,151617.0
2024-01-04 15:10:00,35.83,35.85,35.73,35.75,153279.0,35.2074,35.227,35.1091,35.1288,153279.0
2024-01-04 15:15:00,35.74,35.76,35.59,35.69,227281.0,35.1189,35.1386,34.9715,35.0698,227281.0
2024-01-04 15:20:00,35.7,35.7,35.55,35.62,115928.0,35.0796,35.0796,34.9322,35.001,115928.0
2024-01-04 15:25:00,35.63,35.65,35.56,35.64,169987.0,35.0108,35.0305,34.9421,35.0207,169987.0
2024-01-04 15:30:00,35.63,35.73,35.58,35.67,199469.0,35.0108,35.1091,34.9617,35.0502,199469.0
2024-01-04 15:35:00,35.67,35.7,35.61,35.64,80055.0,35.0502,35.0796,34.9912,35.0207,80055.0
2024-01-04 15:40:00,35.64,35.67,35.57,35.63,191265.0,35.0207,35.0502,34.9519,35.0108,191265.0
2024-01-04 15:45:00,35.63,35.67,35.46,35.47,265716.0,35.0108,35.0502,34.8438,34.8536,265716.0
2024-01-04 15:50:00,35.48,35.51,35.28,35.32,853670.0,34.8635,34.8929,34.6669,34.7062,853670.0
2024-01-04 15:55:00,35.32,35.51,35.29,35.37,794518.0,34.7062,34.8929,34.6768,34.7554,794518.0
2024-01-05 09:30:00,34.71,35.03,34.48,35.01,1188149.0,34.1068,34.4213,33.8808,34.4016,1188149.0
2024-01-05 09:35:00,35.0,35.04,34.8,34.83,668487.0,34.3918,34.4311,34.1953,34.2247,668487.0
2024-01-05 09:40:00,34.83,34.98,34.6,34.87,497537.0,34.2247,34.3721,33.9987,34.2641,497537.0
2024-01-05 09:45:00,34.88,35.13,34.86,35.1,563068.0,34.2739,34.5195,34.2542,34.4901,563068.0
2024-01-05 09:50:00,35.1,35.42,35.1,35.42,853292.0,34.4901,34.8045,34.4901,34.8045,853292.0
2024-01-05 09:55:00,35.41,35.48,35.31,35.35,561596.0,34.7947,34.8635,34.6964,34.7357,561596.0
2024-01-05 10:00:00,35.35,35.93,35.35,35.89,990252.0,34.7357,35.3056,34.7357,35.2663,990252.0
2024-01-05 10:05:00,35.9,36.2,35.81,36.08,885444.0,35.2762,35.5709,35.1877,35.453,885444.0
2024-01-05 10:10:00,36.06,36.18,35.79,35.84,969995.0,35.4334,35.5513,35.1681,35.2172,969995.0
2024-01-05 10:15:00,35.84,35.89,35.64,35.76,667268.0,35.2172,35.2663,35.0207,35.1386,667268.0
2024-01-05 10:20:00,35.77,35.95,35.64,35.87,492702.0,35.1484,35.3253,35.0207,35.2467,492702.0
2024-01-05 10:25:00,35.88,36.03,35.78,35.81,427257.0,35.2565,35.4039,35.1582,35.1877,427257.0
2024-01-05 10:30:00,35.81,35.95,35.72,35.91,280656.0,35.1877,35.3253,35.0993,35.286,280656.0
2024-01-05 10:35:00,35.91,36.06,35.82,35.93,329047.0,35.286,35.4334,35.1975,35.3056,329047.0
2024-01-05 10:40:00,35.93,36.02,35.84,35.98,493432.0,35.3056,35.3941,35.2172,35.3548,493432.0
2024-01-05 10:45:00,35.97,36.02,35.76,35.81,310328.0,35.3449,35.3941,35.1386,35.1877,310328.0
2024-01-05 10:50:00,35.81,35.95,35.67,35.94,470293.0,35.1877,35.3253,35.0502,35.3155,470293.0
2024-01-05 10:55:00,35.95,36.01,35.84,35.9,291436.0,35.3253,35.3842,35.2172,35.2762,291436.0
2024-01-05 11:00:00,35.9,36.03,35.81,35.82,198091.0,35.2762,35.4039,35.1877,35.1975,198091.0
2024-01-05 11:05:00,35.82,35.88,35.66,35.77,462626.0,35.1975,35.2565,35.0403,35.1484,462626.0
2024-01-05 11:10:00,35.76,35.96,35.71,35.88,246715.0,35.1386,35.3351,35.0895,35.2565,246715.0
2024-01-05 11:15:00,35.87,35.94,35.62,35.69,380004.0,35.2467,35.3155,35.001,35.0698,380004.0
2024-01-05 11:20:00,35.69,35.72,35.58,35.64,406864.0,35.0698,35.0993,34.9617,35.0207,406864.0
2024-01-05 11:25:00,35.65,35.69,35.44,35.5,354593.0,35.0305,35.0698,34.8241,34.8831,354593.0
2024-01-05 11:30:00,35.5,35.6,35.48,35.54,158787.0,34.8831,34.9814,34.8635,34.9224,158787.0
2024-01-05 11:35:00,35.54,35.55,35.39,35.52,255249.0,34.9224,34.9322,34.775,34.9028,255249.0
2024-01-05 11:40:00,35.52,35.53,35.42,35.43,132563.0,34.9028,34.9126,34.8045,34.8143,132563.0
2024-01-05 11:45:00,35.44,35.54,35.36,35.42,206763.0,34.8241,34.9224,34.7455,34.8045,206763.0
2024-01-05 11:50:00,35.42,35.57,35.42,35.55,187937.0,34.8045,34.9519,34.8045,34.9322,187937.0
2024-01-05 11:55:00,35.53,35.57,35.43,35.48,219872.0,34.9126,34.9519,34.8143,34.8635,219872.0
2024-01-05 12:00:00,35.48,35.52,35.33,35.39,169267.0,34.8635,34.9028,34.7161,34.775,169267.0
2024-01-05 12:05:00,35.39,35.42,34.99,34.99,678208.0,34.775,34.8045,34.382,34.382,678208.0
2024-01-05 12:10:00,34.99,35.27,34.93,35.25,485288.0,34.382,34.6571,34.323,34.6375,485288.0
2024-01-05 12:15:00,35.25,35.31,35.13,35.15,192779.0,34.6375,34.6964,34.5195,34.5392,192779.0
2024-01-05 12:20:00,35.15,35.29,35.07,35.09,319054.0,34.5392,34.6768,34.4606,34.4802,319054.0
2024-01-05 12:25:00,35.09,35.2,35.05,35.12,179777.0,34.4802,34.5883,34.4409,34.5097,179777.0
2024-01-05 12:30:00,35.11,35.15,34.94,34.97,444781.0,34.4999,34.5392,34.3328,34.3623,444781.0
2024-01-05 12:35:00,34.97,35.19,34.96,35.14,255652.0,34.3623,34.5785,34.3525,34.5294,255652.0
2024-01-05 12:40:00,35.14,35.24,35.13,35.21,167455.0,34.5294,34.6276,34.5195,34.5981,167455.0
2024-01-05 12:45:00,35.2,35.25,35.13,35.14,115854.0,34.5883,34.6375,34.5195,34.5294,115854.0
2024-01-05 12:50:00,35.14,35.3,35.12,35.2,133453.0,34.5294,34.6866,34.5097,34.5883,133453.0
2024-01-05 12:55:00,35.2,35.25,35.12,35.17,117310.0,34.5883,34.6375,34.5097,34.5588,117310.0
2024-01-05 13:00:00,35.16,35.18,34.95,34.99,205718.0,34.549,34.5687,34.3427,34.382,205718.0
2024-01-05 13:05:00,34.99,35.1,34.97,35.08,188087.0,34.382,34.4901,34.3623,34.4704,188087.0
2024-01-05 13:10:00,35.08,35.14,35.0,35.05,151809.0,34.4704,34.5294,34.3918,34.4409,151809.0
2024-01-05 13:15:00,35.06,35.08,34.92,34.94,158055.0,34.4508,34.4704,34.3132,34.3328,158055.0
2024-01-05 13:20:00,34.95,35.09,34.94,35.09,121024.0,34.3427,34.4802,34.3328,34.4802,121024.0
2024-01-05 13:25:00,35.09,35.31,35.08,35.31,233602.0,34.4802,34.6964,34.4704,34.6964,233602.0
2024-01-05 13:30:00,35.3,35.48,35.3,35.42,437450.0,34.6866,34.8635,34.6866,34.8045,437450.0
2024-01-05 13:35:00,35.42,35.59,35.39,35.58,268965.0,34.8045,34.9715,34.775,34.9617,268965.0
2024-01-05 13:40:00,35.58,35.62,35.4,35.43,191564.0,34.9617,35.001,34.7848,34.8143,191564.0
2024-01-05 13:45:00,35.43,35.5,35.38,35.39,122871.0,34.8143,34.8831,34.7652,34.775,122871.0
2024-01-05 13:50:00,35.4,35.46,35.35,35.4,134815.0,34.7848,34.8438,34.7357,34.7848,134815.0
2024-01-05 13:55:00,35.39,35.46,35.36,35.38,201827.0,34.775,34.8438,34.7455,34.7652,201827.0
2024-01-05 14:00:00,35.37,35.46,35.37,35.44,172269.0,34.7554,34.8438,34.7554,34.8241,172269.0
2024-01-05 14:05:00,35.43,35.62,35.42,35.61,246914.0,34.8143,35.001,34.8045,34.9912,246914.0
2024-01-05 14:10:00,35.61,35.68,35.49,35.56,307236.0,34.9912,35.06,34.8733,34.9421,307236.0
2024-01-05 14:15:00,35.55,35.6,35.39,35.43,177378.0,34.9322,34.9814,34.775,34.8143,177378.0
2024-01-05 14:20:00,35.44,35.52,35.37,35.43,182961.0,34.8241,34.9028,34.7554,34.8143,182961.0
2024-01-05 14:25:00,35.43,35.45,35.36,35.39,106557.0,34.8143,34.834,34.7455,34.775,106557.0
2024-01-05 14:30:00,35.38,35.44,35.3,35.34,135077.0,34.7652,34.8241,34.6866,34.7259,135077.0
2024-01-05 14:35:00,35.34,35.39,35.26,35.27,127815.0,34.7259,34.775,34.6473,34.6571,127815.0
2024-01-05 14:40:00,35.27,35.27,35.07,35.1,227971.0,34.6571,34.6571,34.4606,34.4901,227971.0
2024-01-05 14:45:00,35.11,35.15,35.0,35.03,189197.0,34.4999,34.5392,34.3918,34.4213,189197.0
2024-01-05 14:50:00,35.02,35.02,34.82,34.85,356654.0,34.4114,34.4114,34.2149,34.2444,356654.0
2024-01-05 14:55:00,34.85,34.93,34.75,34.81,266106.0,34.2444,34.323,34.1461,34.2051,266106.0
2024-01-05 15:00:00,34.81,34.9,34.75,34.86,230197.0,34.2051,34.2935,34.1461,34.2542,230197.0
2024-01-05 15:05:00,34.85,35.03,34.81,34.98,345975.0,34.2444,34.4213,34.2051,34.3721,345975.0
2024-01-05 15:10:00,35.0,35.21,34.96,35.14,295062.0,34.3918,34.5981,34.3525,34.5294,295062.0
2024-01-05 15:15:00,35.13,35.18,35.03,35.1,166656.0,34.5195,34.5687,34.4213,34.4901,166656.0
2024-01-05 15:20:00,35.09,35.19,35.08,35.09,183051.0,34.4802,34.5785,34.4704,34.4802,183051.0
2024-01-05 15:25:00,35.09,35.12,34.96,35.11,208407.0,34.4802,34.5097,34.3525,34.4999,208407.0
2024-01-05 15:30:00,35.1,35.1,34.94,35.08,331757.0,34.4901,34.4901,34.3328,34.4704,331757.0
2024-01-05 15:35:00,35.08,35.1,35.01,35.06,144946.0,34.4704,34.4901,34.4016,34.4508,144946.0
2024-01-05 15:40:00,35.05,35.14,35.01,35.14,162914.0,34.4409,34.5294,34.4016,34.5294,162914.0
2024-01-05 15:45:00,35.15,35.21,35.06,35.18,340605.0,34.5392,34.5981,34.4508,34.5687,340605.0
2024-01-05 15:50:00,35.18,35.23,35.04,35.15,473457.0,34.5687,34.6178,34.4311,34.5392,473457.0
2024-01-05 15:55:00,35.15,35.2,34.98,35.03,581258.0,34.5392,34.5883,34.3721,34.4213,581258.0
2024-01-08 09:30:00,35.0,35.15,34.81,35.02,975056.0,34.3918,34.5392,34.2051,34.4114,975056.0
2024-01-08 09:35:00,35.03,35.15,34.76,34.82,859825.0,34.4213,34.5392,34.156,34.2149,859825.0
2024-01-08 09:40:00,34.82,34.84,34.47,34.66,815670.0,34.2149,34.2346,33.871,34.0577,815670.0
2024-01-08 09:45:00,34.68,34.88,34.65,34.69,596685.0,34.0774,34.2739,34.0479,34.0872,596685.0
2024-01-08 09:50:00,34.69,34.98,34.68,34.8,600457.0,34.0872,34.3721,34.0774,34.1953,600457.0
2024-01-08 09:55:00,34.79,35.3,34.73,35.27,1152449.0,34.1854,34.6866,34.1265,34.6571,1152449.0
2024-01-08 10:00:00,35.26,35.39,35.01,35.26,686610.0,34.6473,34.775,34.4016,34.6473,686610.0
2024-01-08 10:05:00,35.27,35.47,35.25,35.33,595456.0,34.6571,34.8536,34.6375,34.7161,595456.0
2024-01-08 10:10:00,35.33,35.45,35.16,35.25,348566.0,34.7161,34.834,34.549,34.6375,348566.0
2024-01-08 10:15:00,35.26,35.66,35.24,35.61,625299.0,34.6473,35.0403,34.6276,34.9912,625299.0
2024-01-08 10:20:00,35.61,35.62,35.41,35.52,329451.0,34.9912,35.001,34.7947,34.9028,329451.0
2024-01-08 10:25:00,35.53,35.57,35.46,35.55,251662.0,34.9126,34.9519,34.8438,34.9322,251662.0
2024-01-08 10:30:00,35.55,35.78,35.55,35.76,359375.0,34.9322,35.1582,34.9322,35.1386,359375.0
2024-01-08 10:35:00,35.76,35.91,35.73,35.91,335217.0,35.1386,35.286,35.1091,35.286,335217.0
2024-01-08 10:40:00,35.91,35.98,35.86,35.94,341676.0,35.286,35.3548,35.2369,35.3155,341676.0
2024-01-08 10:45:00,35.93,36.03,35.89,36.01,257711.0,35.3056,35.4039,35.2663,35.3842,257711.0
2024-01-08 10:50:00,36.02,36.05,35.88,35.91,236358.0,35.3941,35.4235,35.2565,35.286,236358.0
2024-01-08 10:55:00,35.91,35.96,35.83,35.86,163272.0,35.286,35.3351,35.2074,35.2369,163272.0
2024-01-08 11:00:00,35.87,35.91,35.74,35.74,227737.0,35.2467,35.286,35.1189,35.1189,227737.0
2024-01-08 11:05:00,35.75,35.99,35.75,35.92,237402.0,35.1288,35.3646,35.1288,35.2958,237402.0
2024-01-08 11:10:00,35.94,35.99,35.86,35.98,239327.0,35.3155,35.3646,35.2369,35.3548,239327.0
2024-01-08 11:15:00,35.98,36.02,35.92,36.02,220245.0,35.3548,35.3941,35.2958,35.3941,220245.0
2024-01-08 11:20:00,36.02,36.09,35.91,35.93,374790.0,35.3941,35.4629,35.286,35.3056,374790.0
2024-01-08 11:25:00,35.93,35.97,35.85,35.9,233998.0,35.3056,35.3449,35.227,35.2762,233998.0
2024-01-08 11:30:00,35.9,35.96,35.88,35.91,167688.0,35.2762,35.3351,35.2565,35.286,167688.0
2024-01-08 11:35:00,35.92,36.04,35.85,35.98,365995.0,35.2958,35.4137,35.227,35.3548,365995.0
2024-01-08 11:40:00,35.99,36.1,35.94,36.03,200006.0,35.3646,35.4727,35.3155,35.4039,200006.0
2024-01-08 11:45:00,36.04,36.09,35.98,36.02,128836.0,35.4137,35.4629,35.3548,35.3941,128836.0
2024-01-08 11:50:00,36.01,36.04,35.95,36.02,112011.0,35.3842,35.4137,35.3253,35.3941,112011.0
2024-01-08 11:55:00,36.02,36.1,35.95,36.09,279562.0,35.3941,35.4727,35.3253,35.4629,279562.0
2024-01-08 12:00:00,36.09,36.26,36.09,36.21,463927.0,35.4629,35.6299,35.4629,35.5808,463927.0
2024-01-08 12:05:00,36.21,36.21,36.04,36.06,163790.0,35.5808,35.5808,35.4137,35.4334,163790.0
2024-01-08 12:10:00,36.05,36.08,35.97,35.99,151721.0,35.4235,35.453,35.3449,35.3646,151721.0
2024-01-08 12:15:00,35.99,36.05,35.96,35.98,108418.0,35.3646,35.4235,35.3351,35.3548,108418.0
2024-01-08 12:20:00,35.97,35.97,35.78,35.86,262522.0,35.3449,35.3449,35.1582,35.2369,262522.0
2024-01-08 12:25:00,35.86,35.89,35.82,35.87,115876.0,35.2369,35.2663,35.1975,35.2467,115876.0
2024-01-08 12:30:00,35.87,35.95,35.85,35.95,136669.0,35.2467,35.3253,35.227,35.3253,136669.0
2024-01-08 12:35:00,35.95,36.03,35.94,36.01,123514.0,35.3253,35.4039,35.3155,35.3842,123514.0
2024-01-08 12:40:00,36.01,36.05,35.99,36.01,107132.0,35.3842,35.4235,35.3646,35.3842,107132.0
2024-01-08 12:45:00,36.01,36.06,35.98,36.05,44676.0,35.3842,35.4334,35.3548,35.4235,44676.0
2024-01-08 12:50:00,36.05,36.13,36.03,36.09,203429.0,35.4235,35.5022,35.4039,35.4629,203429.0
2024-01-08 12:55:00,36.1,36.22,36.09,36.22,206734.0,35.4727,35.5906,35.4629,35.5906,206734.0
2024-01-08 13:00:00,36.21,36.35,36.18,36.34,344377.0,35.5808,35.7183,35.5513,35.7085,344377.0
2024-01-08 13:05:00,36.34,36.43,36.28,36.3,216756.0,35.7085,35.7969,35.6496,35.6692,216756.0
2024-01-08 13:10:00,36.3,36.31,36.21,36.26,172575.0,35.6692,35.679,35.5808,35.6299,172575.0
2024-01-08 13:15:00,36.26,36.35,36.26,36.28,78574.0,35.6299,35.7183,35.6299,35.6496,78574.0
2024-01-08 13:20:00,36.27,36.38,36.26,36.38,107986.0,35.6397,35.7478,35.6299,35.7478,107986.0
2024-01-08 13:25:00,36.38,36.38,36.25,36.29,148941.0,35.7478,35.7478,35.6201,35.6594,148941.0
2024-01-08 13:30:00,36.3,36.42,36.28,36.42,87770.0,35.6692,35.7871,35.6496,35.7871,87770.0
2024-01-08 13:35:00,36.43,36.51,36.39,36.5,231771.0,35.7969,35.8756,35.7576,35.8657,231771.0
2024-01-08 13:40:00,36.51,36.51,36.39,36.47,129980.0,35.8756,35.8756,35.7576,35.8363,129980.0
2024-01-08 13:45:00,36.48,36.56,36.43,36.53,180254.0,35.8461,35.9247,35.7969,35.8952,180254.0
2024-01-08 13:50:00,36.54,36.55,36.48,36.49,153514.0,35.905,35.9149,35.8461,35.8559,153514.0
2024-01-08 13:55:00,36.49,36.58,36.47,36.57,146758.0,35.8559,35.9443,35.8363,35.9345,146758.0
2024-01-08 14:00:00,36.57,36.58,36.51,36.54,133832.0,35.9345,35.9443,35.8756,35.905,133832.0
2024-01-08 14:05:00,36.55,36.56,36.44,36.51,188624.0,35.9149,35.9247,35.8068,35.8756,188624.0
2024-01-08 14:10:00,36.51,36.65,36.5,36.62,257243.0,35.8756,36.0131,35.8657,35.9836,257243.0
2024-01-08 14:15:00,36.63,36.67,36.57,36.64,212976.0,35.9935,36.0328,35.9345,36.0033,212976.0
2024-01-08 14:20:00,36.65,36.65,36.58,36.64,81443.0,36.0131,36.0131,35.9443,36.0033,81443.0
2024-01-08 14:25:00,36.64,36.75,36.64,36.75,188169.0,36.0033,36.1114,36.0033,36.1114,188169.0
2024-01-08 14:30:00,36.75,36.88,36.74,36.79,545935.0,36.1114,36.2391,36.1016,36.1507,545935.0
2024-01-08 14:35:00,36.8,36.81,36.71,36.75,249365.0,36.1605,36.1703,36.0721,36.1114,249365.0
2024-01-08 14:40:00,36.75,36.82,36.73,36.79,116528.0,36.1114,36.1802,36.0917,36.1507,116528.0
2024-01-08 14:45:00,36.79,36.81,36.75,36.8,107539.0,36.1507,36.1703,36.1114,36.1605,107539.0
2024-01-08 14:50:00,36.8,36.81,36.75,36.77,104059.0,36.1605,36.1703,36.1114,36.131,104059.0
2024-01-08 14:55:00,36.77,36.84,36.75,36.79,94907.0,36.131,36.1998,36.1114,36.1507,94907.0
2024-01-08 15:00:00,36.79,36.79,36.68,36.75,173137.0,36.1507,36.1507,36.0426,36.1114,173137.0
2024-01-08 15:05:00,36.74,36.77,36.68,36.73,84372.0,36.1016,36.131,36.0426,36.0917,84372.0
2024-01-08 15:10:00,36.73,36.73,36.64,36.67,106841.0,36.0917,36.0917,36.0033,36.0328,106841.0
2024-01-08 15:15:00,36.66,36.75,36.66,36.74,213974.0,36.0229,36.1114,36.0229,36.1016,213974.0
2024-01-08 15:20:00,36.74,36.77,36.7,36.75,129126.0,36.1016,36.131,36.0623,36.1114,129126.0
2024-01-08 15:25:00,36.75,36.78,36.71,36.77,77112.0,36.1114,36.1409,36.0721,36.131,77112.0
2024-01-08 15:30:00,36.77,36.93,36.73,36.91,257527.0,36.131,36.2883,36.0917,36.2686,257527.0
2024-01-08 15:35:00,36.9,36.96,36.84,36.94,294689.0,36.2588,36.3177,36.1998,36.2981,294689.0
2024-01-08 15:40:00,36.94,36.97,36.85,36.9,205083.0,36.2981,36.3276,36.2096,36.2588,205083.0
2024-01-08 15:45:00,36.9,36.9,36.77,36.78,364168.0,36.2588,36.2588,36.131,36.1409,364168.0
2024-01-08 15:50:00,36.79,36.96,36.79,36.96,400501.0,36.1507,36.3177,36.1507,36.3177,400501.0
2024-01-08 15:55:00,36.95,37.02,36.9,37.0,529323.0,36.3079,36.3767,36.2588,36.357,529323.0
2024-01-09 09:30:00,35.53,35.57,35.12,35.39,2141990.0,34.9126,34.9519,34.5097,34.775,2141990.0
2024-01-09 09:35:00,35.4,35.49,35.12,35.3,1048705.0,34.7848,34.8733,34.5097,34.6866,1048705.0
2024-01-09 09:40:00,35.31,35.44,35.13,35.17,815986.0,34.6964,34.8241,34.5195,34.5588,815986.0
2024-01-09 09:45:00,35.17,35.29,34.96,35.11,991077.0,34.5588,34.6768,34.3525,34.4999,991077.0
2024-01-09 09:50:00,35.12,35.35,35.03,35.3,927500.0,34.5097,34.7357,34.4213,34.6866,927500.0
2024-01-09 09:55:00,35.3,35.43,35.24,35.43,414956.0,34.6866,34.8143,34.6276,34.8143,414956.0
2024-01-09 10:00:00,35.43,35.45,35.26,35.26,400544.0,34.8143,34.834,34.6473,34.6473,400544.0
2024-01-09 10:05:00,35.26,35.43,35.18,35.4,621475.0,34.6473,34.8143,34.5687,34.7848,621475.0
2024-01-09 10:10:00,35.4,35.43,35.24,35.42,399820.0,34.7848,34.8143,34.6276,34.8045,399820.0
2024-01-09 10:15:00,35.41,35.7,35.39,35.63,560277.0,34.7947,35.0796,34.775,35.0108,560277.0
2024-01-09 10:20:00,35.62,35.68,35.47,35.48,339254.0,35.001,35.06,34.8536,34.8635,339254.0
2024-01-09 10:25:00,35.49,35.6,35.4,35.45,570776.0,34.8733,34.9814,34.7848,34.834,570776.0
2024-01-09 10:30:00,35.45,35.62,35.42,35.61,402253.0,34.834,35.001,34.8045,34.9912,402253.0
2024-01-09 10:35:00,35.6,35.75,35.54,35.72,260780.0,34.9814,35.1288,34.9224,35.0993,260780.0
2024-01-09 10:40:00,35.72,35.74,35.58,35.72,283499.0,35.0993,35.1189,34.9617,35.0993,283499.0
2024-01-09 10:45:00,35.71,35.74,35.59,35.72,245581.0,35.0895,35.1189,34.9715,35.0993,245581.0
2024-01-09 10:50:00,35.72,35.73,35.38,35.47,275357.0,35.0993,35.1091,34.7652,34.8536,275357.0
2024-01-09 10:55:00,35.48,35.54,35.45,35.48,193742.0,34.8635,34.9224,34.834,34.8635,193742.0
2024-01-09 11:00:00,35.47,35.69,35.46,35.69,160232.0,34.8536,35.0698,34.8438,35.0698,160232.0
2024-01-09 11:05:00,35.68,35.69,35.53,35.55,213204.0,35.06,35.0698,34.9126,34.9322,213204.0
2024-01-09 11:10:00,35.56,35.6,35.52,35.59,118295.0,34.9421,34.9814,34.9028,34.9715,118295.0
2024-01-09 11:15:00,35.58,35.74,35.52,35.65,284250.0,34.9617,35.1189,34.9028,35.0305,284250.0
2024-01-09 11:20:00,35.65,35.81,35.63,35.81,259268.0,35.0305,35.1877,35.0108,35.1877,259268.0
2024-01-09 11:25:00,35.8,35.89,35.76,35.88,242879.0,35.1779,35.2663,35.1386,35.2565,242879.0
2024-01-09 11:30:00,35.88,36.01,35.88,36.01,345422.0,35.2565,35.3842,35.2565,35.3842,345422.0
2024-01-09 11:35:00,36.01,36.02,35.92,35.92,234935.0,35.3842,35.3941,35.2958,35.2958,234935.0
2024-01-09 11:40:00,35.93,35.95,35.82,35.88,249567.0,35.3056,35.3253,35.1975,35.2565,249567.0
2024-01-09 11:45:00,35.89,35.97,35.88,35.95,186446.0,35.2663,35.3449,35.2565,35.3253,186446.0
2024-01-09 11:50:00,35.95,36.0,35.93,35.97,107354.0,35.3253,35.3744,35.3056,35.3449,107354.0
2024-01-09 11:55:00,35.96,36.06,35.95,36.05,166703.0,35.3351,35.4334,35.3253,35.4235,166703.0
2024-01-09 12:00:00,36.05,36.06,35.94,35.99,269186.0,35.4235,35.4334,35.3155,35.3646,269186.0
2024-01-09 12:05:00,35.99,36.1,35.99,36.09,267255.0,35.3646,35.4727,35.3646,35.4629,267255.0
2024-01-09 12:10:00,36.09,36.09,36.02,36.04,138723.0,35.4629,35.4629,35.3941,35.4137,138723.0
2024-01-09 12:15:00,36.05,36.09,35.97,35.97,150064.0,35.4235,35.4629,35.3449,35.3449,150064.0
2024-01-09 12:20:00,35.97,36.07,35.93,36.04,143565.0,35.3449,35.4432,35.3056,35.4137,143565.0
2024-01-09 12:25:00,36.06,36.09,36.0,36.09,96135.0,35.4334,35.4629,35.3744,35.4629,96135.0
2024-01-09 12:30:00,36.1,36.1,36.0,36.0,131402.0,35.4727,35.4727,35.3744,35.3744,131402.0
2024-01-09 12:35:00,36.0,36.06,35.99,36.04,107754.0,35.3744,35.4334,35.3646,35.4137,107754.0
2024-01-09 12:40:00,36.05,36.13,36.05,36.13,161519.0,35.4235,35.5022,35.4235,35.5022,161519.0
2024-01-09 12:45:00,36.13,36.14,36.06,36.08,116530.0,35.5022,35.512,35.4334,35.453,116530.0
2024-01-09 12:50:00,36.08,36.15,36.04,36.12,117146.0,35.453,35.5218,35.4137,35.4923,117146.0
2024-01-09 12:55:00,36.11,36.15,36.07,36.15,150418.0,35.4825,35.5218,35.4432,35.5218,150418.0
2024-01-09 13:00:00,36.15,36.31,36.14,36.3,241434.0,35.5218,35.679,35.512,35.6692,241434.0
2024-01-09 13:05:00,36.31,36.33,36.01,36.05,455326.0,35.679,35.6987,35.3842,35.4235,455326.0
2024-01-09 13:10:00,36.04,36.15,36.03,36.04,145304.0,35.4137,35.5218,35.4039,35.4137,145304.0
2024-01-09 13:15:00,36.03,36.06,35.96,35.99,131729.0,35.4039,35.4334,35.3351,35.3646,131729.0
2024-01-09 13:20:00,35.99,36.04,35.82,35.82,252928.0,35.3646,35.4137,35.1975,35.1975,252928.0
2024-01-09 13:25:00,35.82,35.91,35.75,35.84,284790.0,35.1975,35.286,35.1288,35.2172,284790.0
2024-01-09 13:30:00,35.84,35.85,35.65,35.67,270590.0,35.2172,35.227,35.0305,35.0502,270590.0
2024-01-09 13:35:00,35.68,35.85,35.65,35.82,151821.0,35.06,35.227,35.0305,35.1975,151821.0
2024-01-09 13:40:00,35.83,35.89,35.82,35.88,163333.0,35.2074,35.2663,35.1975,35.2565,163333.0
2024-01-09 13:45:00,35.88,36.06,35.85,36.06,214273.0,35.2565,35.4334,35.227,35.4334,214273.0
2024-01-09 13:50:00,36.06,36.24,36.05,36.21,344514.0,35.4334,35.6102,35.4235,35.5808,344514.0
2024-01-09 13:55:00,36.22,36.22,36.09,36.18,160351.0,35.5906,35.5906,35.4629,35.5513,160351.0
2024-01-09 14:00:00,36.18,36.21,36.1,36.14,311165.0,35.5513,35.5808,35.4727,35.512,311165.0
2024-01-09 14:05:00,36.15,36.2,36.13,36.2,171321.0,35.5218,35.5709,35.5022,35.5709,171321.0
2024-01-09 14:10:00,36.2,36.21,35.99,36.0,269557.0,35.5709,35.5808,35.3646,35.3744,269557.0
2024-01-09 14:15:00,36.0,36.03,35.88,35.95,243506.0,35.3744,35.4039,35.2565,35.3253,243506.0
2024-01-09 14:20:00,35.95,36.06,35.92,35.95,175726.0,35.3253,35.4334,35.2958,35.3253,175726.0
2024-01-09 14:25:00,35.95,35.98,35.83,35.89,140001.0,35.3253,35.3548,35.2074,35.2663,140001.0
2024-01-09 14:30:00,35.88,36.03,35.88,35.99,160234.0,35.2565,35.4039,35.2565,35.3646,160234.0
2024-01-09 14:35:00,36.0,36.01,35.91,35.94,168071.0,35.3744,35.3842,35.286,35.3155,168071.0
2024-01-09 14:40:00,35.94,35.98,35.85,35.91,129587.0,35.3155,35.3548,35.227,35.286,129587.0
2024-01-09 14:45:00,35.9,36.01,35.88,35.98,114942.0,35.2762,35.3842,35.2565,35.3548,114942.0
2024-01-09 14:50:00,35.98,36.03,35.9,36.0,103748.0,35.3548,35.4039,35.2762,35.3744,103748.0
2024-01-09 14:55:00,36.01,36.06,35.96,36.04,84473.0,35.3842,35.4334,35.3351,35.4137,84473.0
2024-01-09 15:00:00,36.03,36.17,36.03,36.16,167718.0,35.4039,35.5415,35.4039,35.5316,167718.0
2024-01-09 15:05:00,36.17,36.18,35.95,36.04,190363.0,35.5415,35.5513,35.3253,35.4137,190363.0
2024-01-09 15:10:00,36.05,36.16,36.02,36.03,223603.0,35.4235,35.5316,35.3941,35.4039,223603.0
2024-01-09 15:15:00,36.02,36.06,35.99,36.03,74730.0,35.3941,35.4334,35.3646,35.4039,74730.0
2024-01-09 15:20:00,36.03,36.15,36.0,36.02,166803.0,35.4039,35.5218,35.3744,35.3941,166803.0
2024-01-09 15:25:00,36.03,36.06,35.97,35.99,134011.0,35.4039,35.4334,35.3449,35.3646,134011.0
2024-01-09 15:30:00,36.0,36.01,35.88,35.95,212351.0,35.3744,35.3842,35.2565,35.3253,212351.0
2024-01-09 15:35:00,35.94,35.95,35.87,35.9,175243.0,35.3155,35.3253,35.2467,35.2762,175243.0
2024-01-09 15:40:00,35.9,35.91,35.77,35.84,268115.0,35.2762,35.286,35.1484,35.2172,268115.0
2024-01-09 15:45:00,35.83,35.84,35.74,35.77,194170.0,35.2074,35.2172,35.1189,35.1484,194170.0
2024-01-09 15:50:00,35.79,35.94,35.73,35.92,431475.0,35.1681,35.3155,35.1091,35.2958,431475.0
2024-01-09 15:55:00,35.93,35.97,35.76,35.88,525780.0,35.3056,35.3449,35.1386,35.2565,525780.0
2024-01-10 09:30:00,35.75,35.87,35.62,35.69,835196.0,35.1288,35.2467,35.001,35.0698,835196.0
2024-01-10 09:35:00,35.7,35.88,35.64,35.87,595071.0,35.0796,35.2565,35.0207,35.2467,595071.0
2024-01-10 09:40:00,35.86,35.92,35.45,35.72,878313.0,35.2369,35.2958,34.834,35.0993,878313.0
2024-01-10 09:45:00,35.73,35.78,35.47,35.62,745947.0,35.1091,35.1582,34.8536,35.001,745947.0
2024-01-10 09:50:00,35.62,35.71,35.25,35.27,646318.0,35.001,35.0895,34.6375,34.6571,646318.0
2024-01-10 09:55:00,35.28,35.34,35.23,35.3,497681.0,34.6669,34.7259,34.6178,34.6866,497681.0
2024-01-10 10:00:00,35.29,35.3,34.93,34.93,801564.0,34.6768,34.6866,34.323,34.323,801564.0
2024-01-10 10:05:00,34.93,35.05,34.83,34.97,600723.0,34.323,34.4409,34.2247,34.3623,600723.0
2024-01-10 10:10:00,34.98,35.24,34.93,35.1,568843.0,34.3721,34.6276,34.323,34.4901,568843.0
2024-01-10 10:15:00,35.1,35.2,35.03,35.08,367709.0,34.4901,34.5883,34.4213,34.4704,367709.0
2024-01-10 10:20:00,35.08,35.4,35.03,35.37,621910.0,34.4704,34.7848,34.4213,34.7554,621910.0
2024-01-10 10:25:00,35.36,35.53,35.31,35.52,396023.0,34.7455,34.9126,34.6964,34.9028,396023.0
2024-01-10 10:30:00,35.52,35.67,35.47,35.55,432251.0,34.9028,35.0502,34.8536,34.9322,432251.0
2024-01-10 10:35:00,35.56,35.64,35.54,35.63,759094.0,34.9421,35.0207,34.9224,35.0108,759094.0
2024-01-10 10:40:00,35.63,35.72,35.61,35.65,250847.0,35.0108,35.0993,34.9912,35.0305,250847.0
2024-01-10 10:45:00,35.66,35.67,35.48,35.6,319726.0,35.0403,35.0502,34.8635,34.9814,319726.0
2024-01-10 10:50:00,35.59,35.63,35.46,35.46,202471.0,34.9715,35.0108,34.8438,34.8438,202471.0
2024-01-10 10:55:00,35.46,35.65,35.46,35.64,198328.0,34.8438,35.0305,34.8438,35.0207,198328.0
2024-01-10 11:00:00,35.65,35.68,35.58,35.59,178470.0,35.0305,35.06,34.9617,34.9715,178470.0
2024-01-10 11:05:00,35.59,35.65,35.51,35.64,201111.0,34.9715,35.0305,34.8929,35.0207,201111.0
2024-01-10 11:10:00,35.64,35.66,35.43,35.44,369171.0,35.0207,35.0403,34.8143,34.8241,369171.0
2024-01-10 11:15:00,35.45,35.55,35.37,35.52,227794.0,34.834,34.9322,34.7554,34.9028,227794.0
2024-01-10 11:20:00,35.52,35.59,35.46,35.56,170997.0,34.9028,34.9715,34.8438,34.9421,170997.0
2024-01-10 11:25:00,35.57,35.61,35.53,35.55,141414.0,34.9519,34.9912,34.9126,34.9322,141414.0
2024-01-10 11:30:00,35.56,35.6,35.47,35.51,99631.0,34.9421,34.9814,34.8536,34.8929,99631.0
2024-01-10 11:35:00,35.51,35.64,35.51,35.6,182338.0,34.8929,35.0207,34.8929,34.9814,182338.0
2024-01-10 11:40:00,35.6,35.68,35.6,35.67,97038.0,34.9814,35.06,34.9814,35.0502,97038.0
2024-01-10 11:45:00,35.67,35.71,35.67,35.7,127428.0,35.0502,35.0895,35.0502,35.0796,127428.0
2024-01-10 11:50:00,35.7,35.71,35.57,35.65,159593.0,35.0796,35.0895,34.9519,35.0305,159593.0
2024-01-10 11:55:00,35.66,35.72,35.64,35.65,154441.0,35.0403,35.0993,35.0207,35.0305,154441.0
2024-01-10 12:00:00,35.66,35.69,35.54,35.59,130634.0,35.0403,35.0698,34.9224,34.9715,130634.0
2024-01-10 12:05:00,35.59,35.68,35.54,35.68,60325.0,34.9715,35.06,34.9224,35.06,60325.0
2024-01-10 12:10:00,35.67,35.72,35.66,35.7,71186.0,35.0502,35.0993,35.0403,35.0796,71186.0
2024-01-10 12:15:00,35.69,35.72,35.64,35.7,96370.0,35.0698,35.0993,35.0207,35.0796,96370.0
2024-01-10 12:20:00,35.7,35.74,35.67,35.73,69072.0,35.0796,35.1189,35.0502,35.1091,69072.0
2024-01-10 12:25:00,35.73,35.73,35.67,35.7,85718.0,35.1091,35.1091,35.0502,35.0796,85718.0
2024-01-10 12:30:00,35.69,35.7,35.59,35.61,83518.0,35.0698,35.0796,34.9715,34.9912,83518.0
2024-01-10 12:35:00,35.62,35.7,35.61,35.68,61616.0,35.001,35.0796,34.9912,35.06,61616.0
2024-01-10 12:40:00,35.69,35.71,35.63,35.7,95836.0,35.0698,35.0895,35.0108,35.0796,95836.0
2024-01-10 12:45:00,35.69,35.69,35.59,35.64,85227.0,35.0698,35.0698,34.9715,35.0207,85227.0
2024-01-10 12:50:00,35.64,35.67,35.55,35.55,77290.0,35.0207,35.0502,34.9322,34.9322,77290.0
2024-01-10 12:55:00,35.56,35.61,35.53,35.53,129204.0,34.9421,34.9912,34.9126,34.9126,129204.0
2024-01-10 13:00:00,35.53,35.9,35.39,35.89,803987.0,34.9126,35.2762,34.775,35.2663,803987.0
2024-01-10 13:05:00,35.88,35.9,35.61,35.64,298265.0,35.2565,35.2762,34.9912,35.0207,298265.0
2024-01-10 13:10:00,35.63,35.67,35.49,35.63,218437.0,35.0108,35.0502,34.8733,35.0108,218437.0
2024-01-10 13:15:00,35.63,35.74,35.6,35.7,95158.0,35.0108,35.1189,34.9814,35.0796,95158.0
2024-01-10 13:20:00,35.7,35.71,35.61,35.68,70948.0,35.0796,35.0895,34.9912,35.06,70948.0
2024-01-10 13:25:00,35.68,35.78,35.68,35.72,223938.0,35.06,35.1582,35.06,35.0993,223938.0
2024-01-10 13:30:00,35.73,35.84,35.72,35.81,131642.0,35.1091,35.2172,35.0993,35.1877,131642.0
2024-01-10 13:35:00,35.81,35.81,35.68,35.73,107917.0,35.1877,35.1877,35.06,35.1091,107917.0
2024-01-10 13:40:00,35.72,35.76,35.71,35.74,81189.0,35.0993,35.1386,35.0895,35.1189,81189.0
2024-01-10 13:45:00,35.73,35.78,35.71,35.77,40275.0,35.1091,35.1582,35.0895,35.1484,40275.0
2024-01-10 13:50:00,35.78,35.85,35.75,35.84,105838.0,35.1582,35.227,35.1288,35.2172,105838.0
2024-01-10 13:55:00,35.84,35.87,35.82,35.86,114808.0,35.2172,35.2467,35.1975,35.2369,114808.0
2024-01-10 14:00:00,35.85,35.87,35.81,35.87,112951.0,35.227,35.2467,35.1877,35.2467,112951.0
2024-01-10 14:05:00,35.87,35.89,35.8,35.81,154119.0,35.2467,35.2663,35.1779,35.1877,154119.0
2024-01-10 14:10:00,35.82,35.98,35.8,35.88,268915.0,35.1975,35.3548,35.1779,35.2565,268915.0
2024-01-10 14:15:00,35.88,35.96,35.85,35.96,207156.0,35.2565,35.3351,35.227,35.3351,207156.0
2024-01-10 14:20:00,35.95,35.99,35.9,35.99,125687.0,35.3253,35.3646,35.2762,35.3646,125687.0
2024-01-10 14:25:00,36.0,36.06,35.94,35.96,190693.0,35.3744,35.4334,35.3155,35.3351,190693.0
2024-01-10 14:30:00,35.96,35.99,35.92,35.95,81788.0,35.3351,35.3646,35.2958,35.3253,81788.0
2024-01-10 14:35:00,35.94,35.97,35.87,35.91,145632.0,35.3155,35.3449,35.2467,35.286,145632.0
2024-01-10 14:40:00,35.92,36.04,35.9,36.04,172388.0,35.2958,35.4137,35.2762,35.4137,172388.0
2024-01-10 14:45:00,36.04,36.05,35.98,36.02,133177.0,35.4137,35.4235,35.3548,35.3941,133177.0
2024-01-10 14:50:00,36.02,36.08,35.99,36.03,183924.0,35.3941,35.453,35.3646,35.4039,183924.0
2024-01-10 14:55:00,36.04,36.07,36.01,36.06,51967.0,35.4137,35.4432,35.3842,35.4334,51967.0
2024-01-10 15:00:00,36.06,36.07,35.95,36.07,182877.0,35.4334,35.4432,35.3253,35.4432,182877.0
2024-01-10 15:05:00,36.07,36.1,36.02,36.09,96956.0,35.4432,35.4727,35.3941,35.4629,96956.0
2024-01-10 15:10:00,36.1,36.11,35.95,36.04,270856.0,35.4727,35.4825,35.3253,35.4137,270856.0
2024-01-10 15:15:00,36.03,36.07,35.85,35.85,251862.0,35.4039,35.4432,35.227,35.227,251862.0
2024-01-10 15:20:00,35.86,35.9,35.5,35.55,516849.0,35.2369,35.2762,34.8831,34.9322,516849.0
2024-01-10 15:25:00,35.56,35.7,35.51,35.63,250187.0,34.9421,35.0796,34.8929,35.0108,250187.0
2024-01-10 15:30:00,35.63,35.78,35.58,35.72,287844.0,35.0108,35.1582,34.9617,35.0993,287844.0
2024-01-10 15:35:00,35.72,35.76,35.65,35.7,296062.0,35.0993,35.1386,35.0305,35.0796,296062.0
2024-01-10 15:40:00,35.71,35.73,35.48,35.56,564359.0,35.0895,35.1091,34.8635,34.9421,564359.0
2024-01-10 15:45:00,35.56,35.7,35.48,35.5,491422.0,34.9421,35.0796,34.8635,34.8831,491422.0
2024-01-10 15:50:00,35.49,35.8,35.45,35.8,443413.0,34.8733,35.1779,34.834,35.1779,443413.0
2024-01-10 15:55:00,35.81,36.0,35.81,35.92,528764.0,35.1877,35.3744,35.1877,35.2958,528764.0
2024-01-11 09:30:00,35.59,35.63,35.08,35.35,950414.0,34.9715,35.0108,34.4704,34.7357,950414.0
2024-01-11 09:35:00,35.34,35.6,35.29,35.6,657186.0,34.7259,34.9814,34.6768,34.9814,657186.0
2024-01-11 09:40:00,35.6,35.73,35.41,35.58,594434.0,34.9814,35.1091,34.7947,34.9617,594434.0
2024-01-11 09:45:00,35.59,35.65,35.2,35.29,817778.0,34.9715,35.0305,34.5883,34.6768,817778.0
2024-01-11 09:50:00,35.29,35.34,35.06,35.19,767135.0,34.6768,34.7259,34.4508,34.5785,767135.0
2024-01-11 09:55:00,35.19,35.22,35.03,35.06,569218.0,34.5785,34.608,34.4213,34.4508,569218.0
2024-01-11 10:00:00,35.05,35.05,34.37,34.4,1338808.0,34.4409,34.4409,33.7727,33.8022,1338808.0
2024-01-11 10:05:00,34.41,34.46,33.99,34.03,1609761.0,33.812,33.8612,33.3993,33.4387,1609761.0
2024-01-11 10:10:00,34.04,34.22,33.88,34.09,839542.0,33.4485,33.6253,33.2913,33.4976,839542.0
2024-01-11 10:15:00,34.1,34.34,34.08,34.33,593036.0,33.5074,33.7433,33.4878,33.7334,593036.0
2024-01-11 10:20:00,34.32,34.53,34.32,34.38,991812.0,33.7236,33.93,33.7236,33.7826,991812.0
2024-01-11 10:25:00,34.37,34.49,34.31,34.48,320998.0,33.7727,33.8907,33.7138,33.8808,320998.0
2024-01-11 10:30:00,34.49,34.63,34.28,34.3,554907.0,33.8907,34.0282,33.6843,33.704,554907.0
2024-01-11 10:35:00,34.3,34.59,34.3,34.57,440933.0,33.704,33.9889,33.704,33.9693,440933.0
2024-01-11 10:40:00,34.57,34.6,34.39,34.51,284970.0,33.9693,33.9987,33.7924,33.9103,284970.0
2024-01-11 10:45:00,34.52,34.56,34.26,34.32,434001.0,33.9201,33.9594,33.6647,33.7236,434001.0
2024-01-11 10:50:00,34.32,34.36,34.12,34.17,578931.0,33.7236,33.7629,33.5271,33.5762,578931.0
2024-01-11 10:55:00,34.19,34.32,34.16,34.22,249215.0,33.5959,33.7236,33.5664,33.6253,249215.0
2024-01-11 11:00:00,34.22,34.32,34.14,34.21,344379.0,33.6253,33.7236,33.5467,33.6155,344379.0
2024-01-11 11:05:00,34.22,34.3,34.17,34.24,193512.0,33.6253,33.704,33.5762,33.645,193512.0
2024-01-11 11:10:00,34.23,34.3,33.94,33.95,386656.0,33.6352,33.704,33.3502,33.36,386656.0
2024-01-11 11:15:00,33.94,34.08,33.88,34.05,475283.0,33.3502,33.4878,33.2913,33.4583,475283.0
2024-01-11 11:20:00,34.05,34.12,34.01,34.07,283305.0,33.4583,33.5271,33.419,33.478,283305.0
2024-01-11 11:25:00,34.06,34.15,33.91,33.95,374607.0,33.4681,33.5566,33.3207,33.36,374607.0
2024-01-11 11:30:00,33.94,34.01,33.86,33.93,210073.0,33.3502,33.419,33.2716,33.3404,210073.0
2024-01-11 11:35:00,33.93,34.08,33.9,33.91,354489.0,33.3404,33.4878,33.3109,33.3207,354489.0
2024-01-11 11:40:00,33.91,34.05,33.85,33.88,390937.0,33.3207,33.4583,33.2618,33.2913,390937.0
2024-01-11 11:45:00,33.88,34.19,33.82,34.19,631179.0,33.2913,33.5959,33.2323,33.5959,631179.0
2024-01-11 11:50:00,34.18,34.26,33.94,34.0,418783.0,33.586,33.6647,33.3502,33.4092,418783.0
2024-01-11 11:55:00,34.0,34.01,33.9,33.95,216007.0,33.4092,33.419,33.3109,33.36,216007.0
2024-01-11 12:00:00,33.94,34.15,33.94,34.1,253496.0,33.3502,33.5566,33.3502,33.5074,253496.0
2024-01-11 12:05:00,34.09,34.16,34.03,34.13,185398.0,33.4976,33.5664,33.4387,33.5369,185398.0
2024-01-11 12:10:00,34.13,34.25,34.11,34.21,180068.0,33.5369,33.6548,33.5173,33.6155,180068.0
2024-01-11 12:15:00,34.23,34.27,34.06,34.08,149655.0,33.6352,33.6745,33.4681,33.4878,149655.0
2024-01-11 12:20:00,34.07,34.14,33.97,34.14,175129.0,33.478,33.5467,33.3797,33.5467,175129.0
2024-01-11 12:25:00,34.12,34.17,33.96,33.98,98238.0,33.5271,33.5762,33.3699,33.3895,98238.0
2024-01-11 12:30:00,33.98,34.11,33.98,34.07,78757.0,33.3895,33.5173,33.3895,33.478,78757.0
2024-01-11 12:35:00,34.07,34.11,34.0,34.09,164327.0,33.478,33.5173,33.4092,33.4976,164327.0
2024-01-11 12:40:00,34.09,34.36,34.08,34.34,418617.0,33.4976,33.7629,33.4878,33.7433,418617.0
2024-01-11 12:45:00,34.34,34.47,34.33,34.45,203460.0,33.7433,33.871,33.7334,33.8514,203460.0
2024-01-11 12:50:00,34.45,34.58,34.44,34.48,305908.0,33.8514,33.9791,33.8415,33.8808,305908.0
2024-01-11 12:55:00,34.47,34.53,34.38,34.47,121374.0,33.871,33.93,33.7826,33.871,121374.0
2024-01-11 13:00:00,34.45,34.64,34.44,34.63,292169.0,33.8514,34.0381,33.8415,34.0282,292169.0
2024-01-11 13:05:00,34.64,34.78,34.6,34.7,291808.0,34.0381,34.1756,33.9987,34.097,291808.0
2024-01-11 13:10:00,34.71,34.79,34.7,34.75,289349.0,34.1068,34.1854,34.097,34.1461,289349.0
2024-01-11 13:15:00,34.75,34.9,34.74,34.84,297421.0,34.1461,34.2935,34.1363,34.2346,297421.0
2024-01-11 13:20:00,34.85,34.85,34.74,34.8,133215.0,34.2444,34.2444,34.1363,34.1953,133215.0
2024-01-11 13:25:00,34.8,34.82,34.67,34.68,213703.0,34.1953,34.2149,34.0675,34.0774,213703.0
2024-01-11 13:30:00,34.68,34.74,34.57,34.63,248160.0,34.0774,34.1363,33.9693,34.0282,248160.0
2024-01-11 13:35:00,34.63,34.69,34.61,34.65,181787.0,34.0282,34.0872,34.0086,34.0479,181787.0
2024-01-11 13:40:00,34.66,34.69,34.61,34.63,104380.0,34.0577,34.0872,34.0086,34.0282,104380.0
2024-01-11 13:45:00,34.63,34.67,34.56,34.57,149563.0,34.0282,34.0675,33.9594,33.9693,149563.0
2024-01-11 13:50:00,34.58,34.8,34.53,34.71,256060.0,33.9791,34.1953,33.93,34.1068,256060.0
2024-01-11 13:55:00,34.71,34.96,34.7,34.95,329578.0,34.1068,34.3525,34.097,34.3427,329578.0
2024-01-11 14:00:00,34.94,35.01,34.84,34.9,239327.0,34.3328,34.4016,34.2346,34.2935,239327.0
2024-01-11 14:05:00,34.9,34.91,34.71,34.72,292596.0,34.2935,34.3034,34.1068,34.1167,292596.0
2024-01-11 14:10:00,34.72,34.9,34.72,34.9,217722.0,34.1167,34.2935,34.1167,34.2935,217722.0
2024-01-11 14:15:00,34.89,34.96,34.84,34.85,136477.0,34.2837,34.3525,34.2346,34.2444,136477.0
2024-01-11 14:20:00,34.86,34.9,34.76,34.79,160299.0,34.2542,34.2935,34.156,34.1854,160299.0
2024-01-11 14:25:00,34.78,35.05,34.78,35.01,254039.0,34.1756,34.4409,34.1756,34.4016,254039.0
2024-01-11 14:30:00,35.02,35.08,34.89,34.94,200942.0,34.4114,34.4704,34.2837,34.3328,200942.0
2024-01-11 14:35:00,34.94,34.99,34.89,34.96,120660.0,34.3328,34.382,34.2837,34.3525,120660.0
2024-01-11 14:40:00,34.97,35.05,34.96,34.96,198711.0,34.3623,34.4409,34.3525,34.3525,198711.0
2024-01-11 14:45:00,34.97,35.05,34.93,35.01,139502.0,34.3623,34.4409,34.323,34.4016,139502.0
2024-01-11 14:50:00,35.01,35.13,35.01,35.09,194701.0,34.4016,34.5195,34.4016,34.4802,194701.0
2024-01-11 14:55:00,35.08,35.19,35.07,35.17,186126.0,34.4704,34.5785,34.4606,34.5588,186126.0
2024-01-11 15:00:00,35.18,35.22,34.99,35.04,208808.0,34.5687,34.608,34.382,34.4311,208808.0
2024-01-11 15:05:00,35.04,35.06,34.88,34.91,201735.0,34.4311,34.4508,34.2739,34.3034,201735.0
2024-01-11 15:10:00,34.9,35.02,34.76,34.96,320643.0,34.2935,34.4114,34.156,34.3525,320643.0
2024-01-11 15:15:00,34.95,34.97,34.83,34.91,211947.0,34.3427,34.3623,34.2247,34.3034,211947.0
2024-01-11 15:20:00,34.92,35.1,34.91,35.05,249087.0,34.3132,34.4901,34.3034,34.4409,249087.0
2024-01-11 15:25:00,35.04,35.19,35.02,35.02,169871.0,34.4311,34.5785,34.4114,34.4114,169871.0
2024-01-11 15:30:00,35.02,35.15,35.0,35.14,160311.0,34.4114,34.5392,34.3918,34.5294,160311.0
2024-01-11 15:35:00,35.14,35.14,34.96,34.99,114724.0,34.5294,34.5294,34.3525,34.382,114724.0
2024-01-11 15:40:00,34.99,35.08,34.96,35.05,131095.0,34.382,34.4704,34.3525,34.4409,131095.0
2024-01-11 15:45:00,35.05,35.14,34.99,35.06,214135.0,34.4409,34.5294,34.382,34.4508,214135.0
2024-01-11 15:50:00,35.06,35.12,34.89,35.03,476199.0,34.4508,34.5097,34.2837,34.4213,476199.0
2024-01-11 15:55:00,35.02,35.13,34.99,35.05,412622.0,34.4114,34.5195,34.382,34.4409,412622.0
2024-01-12 09:30:00,36.27,36.48,35.99,36.04,1083243.0,35.6397,35.8461,35.3646,35.4137,1083243.0
2024-01-12 09:35:00,36.05,36.33,35.98,36.05,971093.0,35.4235,35.6987,35.3548,35.4235,971093.0
2024-01-12 09:40:00,36.06,36.32,36.05,36.19,478514.0,35.4334,35.6889,35.4235,35.5611,478514.0
2024-01-12 09:45:00,36.19,36.9,36.19,36.52,1462266.0,35.5611,36.2588,35.5611,35.8854,1462266.0
2024-01-12 09:50:00,36.53,36.58,36.35,36.37,494894.0,35.8952,35.9443,35.7183,35.738,494894.0
2024-01-12 09:55:00,36.37,36.44,35.97,36.0,804972.0,35.738,35.8068,35.3449,35.3744,804972.0
2024-01-12 10:00:00,36.01,36.02,35.53,35.68,990382.0,35.3842,35.3941,34.9126,35.06,990382.0
2024-01-12 10:05:00,35.69,36.07,35.62,35.98,649465.0,35.0698,35.4432,35.001,35.3548,649465.0
2024-01-12 10:10:00,35.99,35.99,35.66,35.73,324506.0,35.3646,35.3646,35.0403,35.1091,324506.0
2024-01-12 10:15:00,35.74,35.81,35.4,35.43,453558.0,35.1189,35.1877,34.7848,34.8143,453558.0
2024-01-12 10:20:00,35.44,35.56,35.3,35.53,532401.0,34.8241,34.9421,34.6866,34.9126,532401.0
2024-01-12 10:25:00,35.53,35.57,35.29,35.39,266593.0,34.9126,34.9519,34.6768,34.775,266593.0
2024-01-12 10:30:00,35.39,35.54,35.35,35.41,257982.0,34.775,34.9224,34.7357,34.7947,257982.0
2024-01-12 10:35:00,35.42,35.45,35.07,35.09,385663.0,34.8045,34.834,34.4606,34.4802,385663.0
2024-01-12 10:40:00,35.1,35.26,34.94,35.14,458576.0,34.4901,34.6473,34.3328,34.5294,458576.0
2024-01-12 10:45:00,35.14,35.2,34.88,34.88,339996.0,34.5294,34.5883,34.2739,34.2739,339996.0
2024-01-12 10:50:00,34.9,34.97,34.76,34.78,402418.0,34.2935,34.3623,34.156,34.1756,402418.0
2024-01-12 10:55:00,34.77,34.96,34.73,34.86,233413.0,34.1658,34.3525,34.1265,34.2542,233413.0
2024-01-12 11:00:00,34.86,35.03,34.75,34.97,317675.0,34.2542,34.4213,34.1461,34.3623,317675.0
2024-01-12 11:05:00,34.97,35.1,34.88,35.05,382501.0,34.3623,34.4901,34.2739,34.4409,382501.0
2024-01-12 11:10:00,35.04,35.09,34.84,34.9,276724.0,34.4311,34.4802,34.2346,34.2935,276724.0
2024-01-12 11:15:00,34.9,34.98,34.8,34.88,308123.0,34.2935,34.3721,34.1953,34.2739,308123.0
2024-01-12 11:20:00,34.88,35.03,34.83,34.99,217851.0,34.2739,34.4213,34.2247,34.382,217851.0
2024-01-12 11:25:00,34.99,35.17,34.98,35.08,429919.0,34.382,34.5588,34.3721,34.4704,429919.0
2024-01-12 11:30:00,35.08,35.16,35.01,35.05,299784.0,34.4704,34.549,34.4016,34.4409,299784.0
2024-01-12 11:35:00,35.05,35.05,34.64,34.74,448334.0,34.4409,34.4409,34.0381,34.1363,448334.0
2024-01-12 11:40:00,34.74,34.82,34.65,34.79,188987.0,34.1363,34.2149,34.0479,34.1854,188987.0
2024-01-12 11:45:00,34.78,34.81,34.66,34.67,136746.0,34.1756,34.2051,34.0577,34.0675,136746.0
2024-01-12 11:50:00,34.67,34.74,34.54,34.59,200116.0,34.0675,34.1363,33.9398,33.9889,200116.0
2024-01-12 11:55:00,34.6,34.68,34.53,34.64,216499.0,33.9987,34.0774,33.93,34.0381,216499.0
2024-01-12 12:00:00,34.64,34.7,34.56,34.63,144472.0,34.0381,34.097,33.9594,34.0282,144472.0
2024-01-12 12:05:00,34.65,34.71,34.6,34.67,127665.0,34.0479,34.1068,33.9987,34.0675,127665.0
2024-01-12 12:10:00,34.68,34.81,34.64,34.76,235543.0,34.0774,34.2051,34.0381,34.156,235543.0
2024-01-12 12:15:00,34.76,34.86,34.72,34.83,172054.0,34.156,34.2542,34.1167,34.2247,172054.0
2024-01-12 12:20:00,34.82,34.88,34.73,34.73,189512.0,34.2149,34.2739,34.1265,34.1265,189512.0
2024-01-12 12:25:00,34.73,34.77,34.62,34.76,191244.0,34.1265,34.1658,34.0184,34.156,191244.0
2024-01-12 12:30:00,34.77,34.8,34.67,34.73,45163.0,34.1658,34.1953,34.0675,34.1265,45163.0
2024-01-12 12:35:00,34.73,34.73,34.6,34.66,139810.0,34.1265,34.1265,33.9987,34.0577,139810.0
2024-01-12 12:40:00,34.66,34.74,34.59,34.74,99496.0,34.0577,34.1363,33.9889,34.1363,99496.0
2024-01-12 12:45:00,34.73,34.74,34.57,34.65,80573.0,34.1265,34.1363,33.9693,34.0479,80573.0
2024-01-12 12:50:00,34.64,34.79,34.61,34.77,121647.0,34.0381,34.1854,34.0086,34.1658,121647.0
2024-01-12 12:55:00,34.78,34.83,34.66,34.75,157217.0,34.1756,34.2247,34.0577,34.1461,157217.0
2024-01-12 13:00:00,34.75,34.84,34.74,34.81,88996.0,34.1461,34.2346,34.1363,34.2051,88996.0
2024-01-12 13:05:00,34.82,34.86,34.79,34.85,63633.0,34.2149,34.2542,34.1854,34.2444,63633.0
2024-01-12 13:10:00,34.85,34.9,34.8,34.83,88264.0,34.2444,34.2935,34.1953,34.2247,88264.0
2024-01-12 13:15:00,34.82,34.82,34.74,34.8,111542.0,34.2149,34.2149,34.1363,34.1953,111542.0
2024-01-12 13:20:00,34.8,34.84,34.71,34.76,79570.0,34.1953,34.2346,34.1068,34.156,79570.0
2024-01-12 13:25:00,34.77,34.9,34.75,34.87,122279.0,34.1658,34.2935,34.1461,34.2641,122279.0
2024-01-12 13:30:00,34.88,34.92,34.85,34.91,161236.0,34.2739,34.3132,34.2444,34.3034,161236.0
2024-01-12 13:35:00,34.92,35.02,34.88,35.0,194476.0,34.3132,34.4114,34.2739,34.3918,194476.0
2024-01-12 13:40:00,34.99,35.04,34.93,34.96,165514.0,34.382,34.4311,34.323,34.3525,165514.0
2024-01-12 13:45:00,34.97,35.0,34.92,34.98,100019.0,34.3623,34.3918,34.3132,34.3721,100019.0
2024-01-12 13:50:00,34.98,34.98,34.9,34.95,52093.0,34.3721,34.3721,34.2935,34.3427,52093.0
2024-01-12 13:55:00,34.95,35.02,34.95,35.0,82242.0,34.3427,34.4114,34.3427,34.3918,82242.0
2024-01-12 14:00:00,34.99,35.05,34.97,35.05,106942.0,34.382,34.4409,34.3623,34.4409,106942.0
2024-01-12 14:05:00,35.06,35.09,35.03,35.05,205454.0,34.4508,34.4802,34.4213,34.4409,205454.0
2024-01-12 14:10:00,35.05,35.08,35.01,35.08,163903.0,34.4409,34.4704,34.4016,34.4704,163903.0
2024-01-12 14:15:00,35.08,35.12,35.05,35.07,154440.0,34.4704,34.5097,34.4409,34.4606,154440.0
2024-01-12 14:20:00,35.07,35.07,34.89,34.99,165076.0,34.4606,34.4606,34.2837,34.382,165076.0
2024-01-12 14:25:00,34.99,35.03,34.96,34.98,53097.0,34.382,34.4213,34.3525,34.3721,53097.0
2024-01-12 14:30:00,34.98,34.99,34.81,34.87,201404.0,34.3721,34.382,34.2051,34.2641,201404.0
2024-01-12 14:35:00,34.86,34.88,34.77,34.84,84507.0,34.2542,34.2739,34.1658,34.2346,84507.0
2024-01-12 14:40:00,34.84,34.85,34.77,34.82,89290.0,34.2346,34.2444,34.1658,34.2149,89290.0
2024-01-12 14:45:00,34.82,34.85,34.76,34.85,120036.0,34.2149,34.2444,34.156,34.2444,120036.0
2024-01-12 14:50:00,34.84,34.89,34.82,34.83,94289.0,34.2346,34.2837,34.2149,34.2247,94289.0
2024-01-12 14:55:00,34.83,34.84,34.76,34.8,103818.0,34.2247,34.2346,34.156,34.1953,103818.0
2024-01-12 15:00:00,34.79,34.8,34.74,34.8,133707.0,34.1854,34.1953,34.1363,34.1953,133707.0
2024-01-12 15:05:00,34.79,34.87,34.72,34.73,81212.0,34.1854,34.2641,34.1167,34.1265,81212.0
2024-01-12 15:10:00,34.73,34.76,34.68,34.72,179227.0,34.1265,34.156,34.0774,34.1167,179227.0
2024-01-12 15:15:00,34.72,34.73,34.64,34.66,174176.0,34.1167,34.1265,34.0381,34.0577,174176.0
2024-01-12 15:20:00,34.66,34.68,34.58,34.61,274445.0,34.0577,34.0774,33.9791,34.0086,274445.0
2024-01-12 15:25:00,34.61,34.75,34.61,34.73,209513.0,34.0086,34.1461,34.0086,34.1265,209513.0
2024-01-12 15:30:00,34.73,34.79,34.71,34.77,117696.0,34.1265,34.1854,34.1068,34.1658,117696.0
2024-01-12 15:35:00,34.77,34.8,34.73,34.73,131550.0,34.1658,34.1953,34.1265,34.1265,131550.0
2024-01-12 15:40:00,34.74,34.77,34.68,34.77,155070.0,34.1363,34.1658,34.0774,34.1658,155070.0
2024-01-12 15:45:00,34.75,34.85,34.75,34.83,186724.0,34.1461,34.2444,34.1461,34.2247,186724.0
2024-01-12 15:50:00,34.85,34.88,34.76,34.87,369085.0,34.2444,34.2739,34.156,34.2641,369085.0
2024-01-12 15:55:00,34.86,34.92,34.79,34.86,540025.0,34.2542,34.3132,34.1854,34.2542,540025.0
2024-01-16 09:30:00,34.01,34.24,33.46,33.67,1357918.0,33.419,33.645,32.8786,33.0849,1357918.0
2024-01-16 09:35:00,33.67,33.71,33.5,33.66,535799.0,33.0849,33.1242,32.9179,33.0751,535799.0
2024-01-16 09:40:00,33.67,33.72,33.48,33.49,496737.0,33.0849,33.134,32.8982,32.908,496737.0
2024-01-16 09:45:00,33.49,33.61,33.35,33.45,611187.0,32.908,33.0259,32.7705,32.8687,611187.0
2024-01-16 09:50:00,33.45,33.64,33.36,33.57,335504.0,32.8687,33.0554,32.7803,32.9866,335504.0
2024-01-16 09:55:00,33.58,33.72,33.53,33.7,338084.0,32.9965,33.134,32.9473,33.1144,338084.0
2024-01-16 10:00:00,33.69,33.89,33.62,33.63,378813.0,33.1046,33.3011,33.0358,33.0456,378813.0
2024-01-16 10:05:00,33.65,33.9,33.53,33.9,365036.0,33.0653,33.3109,32.9473,33.3109,365036.0
2024-01-16 10:10:00,33.89,33.95,33.78,33.83,296703.0,33.3011,33.36,33.193,33.2421,296703.0
2024-01-16 10:15:00,33.84,34.06,33.81,34.03,308240.0,33.252,33.4681,33.2225,33.4387,308240.0
2024-01-16 10:20:00,34.02,34.16,33.97,34.16,441646.0,33.4288,33.5664,33.3797,33.5664,441646.0
2024-01-16 10:25:00,34.17,34.2,34.0,34.09,242282.0,33.5762,33.6057,33.4092,33.4976,242282.0
2024-01-16 10:30:00,34.09,34.19,34.05,34.19,157067.0,33.4976,33.5959,33.4583,33.5959,157067.0
2024-01-16 10:35:00,34.2,34.2,34.02,34.13,217757.0,33.6057,33.6057,33.4288,33.5369,217757.0
2024-01-16 10:40:00,34.13,34.33,34.12,34.15,290518.0,33.5369,33.7334,33.5271,33.5566,290518.0
2024-01-16 10:45:00,34.14,34.26,34.09,34.25,142715.0,33.5467,33.6647,33.4976,33.6548,142715.0
2024-01-16 10:50:00,34.25,34.29,34.08,34.19,219441.0,33.6548,33.6941,33.4878,33.5959,219441.0
2024-01-16 10:55:00,34.19,34.22,34.05,34.07,100960.0,33.5959,33.6253,33.4583,33.478,100960.0
2024-01-16 11:00:00,34.07,34.13,33.59,33.75,884891.0,33.478,33.5369,33.0063,33.1635,884891.0
2024-01-16 11:05:00,33.74,33.98,33.61,33.62,377360.0,33.1537,33.3895,33.0259,33.0358,377360.0
2024-01-16 11:10:00,33.64,33.83,33.59,33.82,274525.0,33.0554,33.2421,33.0063,33.2323,274525.0
2024-01-16 11:15:00,33.83,34.01,33.74,33.94,227892.0,33.2421,33.419,33.1537,33.3502,227892.0
2024-01-16 11:20:00,33.95,34.22,33.94,34.16,309323.0,33.36,33.6253,33.3502,33.5664,309323.0
2024-01-16 11:25:00,34.16,34.18,33.99,34.0,169687.0,33.5664,33.586,33.3993,33.4092,169687.0
2024-01-16 11:30:00,34.02,34.24,34.02,34.22,187631.0,33.4288,33.645,33.4288,33.6253,187631.0
2024-01-16 11:35:00,34.21,34.23,34.04,34.14,299855.0,33.6155,33.6352,33.4485,33.5467,299855.0
2024-01-16 11:40:00,34.13,34.14,34.01,34.07,144628.0,33.5369,33.5467,33.419,33.478,144628.0
2024-01-16 11:45:00,34.07,34.09,33.93,33.98,198653.0,33.478,33.4976,33.3404,33.3895,198653.0
2024-01-16 11:50:00,33.99,34.08,33.93,33.94,104535.0,33.3993,33.4878,33.3404,33.3502,104535.0
2024-01-16 11:55:00,33.95,34.03,33.9,33.98,126323.0,33.36,33.4387,33.3109,33.3895,126323.0
2024-01-16 12:00:00,33.98,34.01,33.84,33.87,86557.0,33.3895,33.419,33.252,33.2814,86557.0
2024-01-16 12:05:00,33.85,33.9,33.74,33.8,215227.0,33.2618,33.3109,33.1537,33.2126,215227.0
2024-01-16 12:10:00,33.8,33.89,33.77,33.84,112885.0,33.2126,33.3011,33.1832,33.252,112885.0
2024-01-16 12:15:00,33.83,33.91,33.8,33.81,118275.0,33.2421,33.3207,33.2126,33.2225,118275.0
2024-01-16 12:20:00,33.82,33.94,33.81,33.92,80755.0,33.2323,33.3502,33.2225,33.3306,80755.0
2024-01-16 12:25:00,33.92,33.93,33.69,33.7,177406.0,33.3306,33.3404,33.1046,33.1144,177406.0
2024-01-16 12:30:00,33.71,33.72,33.57,33.59,207805.0,33.1242,33.134,32.9866,33.0063,207805.0
2024-01-16 12:35:00,33.59,33.79,33.59,33.7,209661.0,33.0063,33.2028,33.0063,33.1144,209661.0
2024-01-16 12:40:00,33.71,33.79,33.69,33.7,48910.0,33.1242,33.2028,33.1046,33.1144,48910.0
2024-01-16 12:45:00,33.7,33.77,33.62,33.65,109062.0,33.1144,33.1832,33.0358,33.0653,109062.0
2024-01-16 12:50:00,33.64,33.8,33.63,33.74,167883.0,33.0554,33.2126,33.0456,33.1537,167883.0
2024-01-16 12:55:00,33.73,33.77,33.64,33.65,82910.0,33.1439,33.1832,33.0554,33.0653,82910.0
2024-01-16 13:00:00,33.65,33.75,33.64,33.73,75064.0,33.0653,33.1635,33.0554,33.1439,75064.0
2024-01-16 13:05:00,33.74,33.79,33.71,33.75,62385.0,33.1537,33.2028,33.1242,33.1635,62385.0
2024-01-16 13:10:00,33.75,33.77,33.7,33.76,44593.0,33.1635,33.1832,33.1144,33.1733,44593.0
2024-01-16 13:15:00,33.77,33.92,33.74,33.85,266240.0,33.1832,33.3306,33.1537,33.2618,266240.0
2024-01-16 13:20:00,33.86,33.86,33.73,33.75,164720.0,33.2716,33.2716,33.1439,33.1635,164720.0
2024-01-16 13:25:00,33.76,33.85,33.7,33.85,83788.0,33.1733,33.2618,33.1144,33.2618,83788.0
2024-01-16 13:30:00,33.85,33.91,33.83,33.88,122153.0,33.2618,33.3207,33.2421,33.2913,122153.0
2024-01-16 13:35:00,33.89,33.89,33.68,33.69,147576.0,33.3011,33.3011,33.0947,33.1046,147576.0
2024-01-16 13:40:00,33.68,33.73,33.55,33.55,215375.0,33.0947,33.1439,32.967,32.967,215375.0
2024-01-16 13:45:00,33.55,33.58,33.5,33.56,121418.0,32.967,32.9965,32.9179,32.9768,121418.0
2024-01-16 13:50:00,33.56,33.56,33.43,33.47,257913.0,32.9768,32.9768,32.8491,32.8884,257913.0
2024-01-16 13:55:00,33.46,33.52,33.43,33.49,184968.0,32.8786,32.9375,32.8491,32.908,184968.0
2024-01-16 14:00:00,33.49,33.54,33.42,33.43,173402.0,32.908,32.9572,32.8393,32.8491,173402.0
2024-01-16 14:05:00,33.42,33.53,33.36,33.37,216573.0,32.8393,32.9473,32.7803,32.7901,216573.0
2024-01-16 14:10:00,33.37,33.39,33.17,33.24,400299.0,32.7901,32.8098,32.5936,32.6624,400299.0
2024-01-16 14:15:00,33.25,33.26,33.15,33.16,337840.0,32.6722,32.682,32.5739,32.5838,337840.0
2024-01-16 14:20:00,33.16,33.33,33.16,33.29,193553.0,32.5838,32.7508,32.5838,32.7115,193553.0
2024-01-16 14:25:00,33.3,33.37,33.27,33.3,139825.0,32.7213,32.7901,32.6919,32.7213,139825.0
2024-01-16 14:30:00,33.3,33.4,33.23,33.39,152581.0,32.7213,32.8196,32.6526,32.8098,152581.0
2024-01-16 14:35:00,33.39,33.4,33.29,33.31,72358.0,32.8098,32.8196,32.7115,32.7312,72358.0
2024-01-16 14:40:00,33.31,33.38,33.29,33.34,100082.0,32.7312,32.7999,32.7115,32.7606,100082.0
2024-01-16 14:45:00,33.34,33.46,33.33,33.44,244362.0,32.7606,32.8786,32.7508,32.8589,244362.0
2024-01-16 14:50:00,33.43,33.5,33.4,33.46,171250.0,32.8491,32.9179,32.8196,32.8786,171250.0
2024-01-16 14:55:00,33.46,33.53,33.45,33.48,184085.0,32.8786,32.9473,32.8687,32.8982,184085.0
2024-01-16 15:00:00,33.48,33.54,33.46,33.46,105209.0,32.8982,32.9572,32.8786,32.8786,105209.0
2024-01-16 15:05:00,33.46,33.52,33.43,33.5,72329.0,32.8786,32.9375,32.8491,32.9179,72329.0
2024-01-16 15:10:00,33.5,33.55,33.41,33.42,92628.0,32.9179,32.967,32.8294,32.8393,92628.0
2024-01-16 15:15:00,33.42,33.53,33.4,33.52,102827.0,32.8393,32.9473,32.8196,32.9375,102827.0
2024-01-16 15:20:00,33.52,33.54,33.44,33.45,62278.0,32.9375,32.9572,32.8589,32.8687,62278.0
2024-01-16 15:25:00,33.45,33.5,33.4,33.45,78409.0,32.8687,32.9179,32.8196,32.8687,78409.0
2024-01-16 15:30:00,33.44,33.48,33.37,33.38,116317.0,32.8589,32.8982,32.7901,32.7999,116317.0
2024-01-16 15:35:00,33.38,33.42,33.34,33.39,159101.0,32.7999,32.8393,32.7606,32.8098,159101.0
2024-01-16 15:40:00,33.38,33.47,33.34,33.44,143200.0,32.7999,32.8884,32.7606,32.8589,143200.0
2024-01-16 15:45:00,33.44,33.5,33.4,33.49,167663.0,32.8589,32.9179,32.8196,32.908,167663.0
2024-01-16 15:50:00,33.48,33.54,33.4,33.49,229534.0,32.8982,32.9572,32.8196,32.908,229534.0
2024-01-16 15:55:00,33.48,33.61,33.46,33.57,650923.0,32.8982,33.0259,32.8786,32.9866,650923.0
2024-01-17 09:30:00,32.12,32.35,31.79,32.15,1628177.0,31.5618,31.7878,31.2376,31.5913,1628177.0
2024-01-17 09:35:00,32.17,32.46,31.92,32.44,867101.0,31.611,31.8959,31.3653,31.8763,867101.0
2024-01-17 09:40:00,32.43,32.47,32.25,32.44,382998.0,31.8665,31.9058,31.6896,31.8763,382998.0
2024-01-17 09:45:00,32.43,32.6,32.3,32.6,544888.0,31.8665,32.0335,31.7387,32.0335,544888.0
2024-01-17 09:50:00,32.61,32.63,32.32,32.44,578538.0,32.0433,32.063,31.7584,31.8763,578538.0
2024-01-17 09:55:00,32.45,32.5,32.35,32.44,297063.0,31.8861,31.9352,31.7878,31.8763,297063.0
2024-01-17 10:00:00,32.44,32.85,32.27,32.73,626934.0,31.8763,32.2792,31.7092,32.1612,626934.0
2024-01-17 10:05:00,32.73,32.95,32.66,32.9,459919.0,32.1612,32.3774,32.0925,32.3283,459919.0
2024-01-17 10:10:00,32.9,32.99,32.78,32.98,325462.0,32.3283,32.4167,32.2104,32.4069,325462.0
2024-01-17 10:15:00,32.98,33.04,32.7,32.73,334557.0,32.4069,32.4659,32.1318,32.1612,334557.0
2024-01-17 10:20:00,32.72,32.82,32.63,32.81,161733.0,32.1514,32.2497,32.063,32.2399,161733.0
2024-01-17 10:25:00,32.82,32.86,32.61,32.65,231975.0,32.2497,32.289,32.0433,32.0826,231975.0
2024-01-17 10:30:00,32.64,32.66,32.52,32.57,275146.0,32.0728,32.0925,31.9549,32.004,275146.0
2024-01-17 10:35:00,32.57,32.74,32.47,32.72,250871.0,32.004,32.1711,31.9058,32.1514,250871.0
2024-01-17 10:40:00,32.71,32.71,32.5,32.5,165570.0,32.1416,32.1416,31.9352,31.9352,165570.0
2024-01-17 10:45:00,32.5,32.65,32.45,32.58,190189.0,31.9352,32.0826,31.8861,32.0138,190189.0
2024-01-17 10:50:00,32.58,32.62,32.49,32.51,136778.0,32.0138,32.0532,31.9254,31.9451,136778.0
2024-01-17 10:55:00,32.52,32.6,32.47,32.6,104048.0,31.9549,32.0335,31.9058,32.0335,104048.0
2024-01-17 11:00:00,32.6,32.76,32.6,32.73,254760.0,32.0335,32.1907,32.0335,32.1612,254760.0
2024-01-17 11:05:00,32.74,32.81,32.64,32.66,191478.0,32.1711,32.2399,32.0728,32.0925,191478.0
2024-01-17 11:10:00,32.66,32.71,32.58,32.6,110337.0,32.0925,32.1416,32.0138,32.0335,110337.0
2024-01-17 11:15:00,32.61,32.65,32.55,32.62,108645.0,32.0433,32.0826,31.9844,32.0532,108645.0
2024-01-17 11:20:00,32.61,32.7,32.59,32.69,116396.0,32.0433,32.1318,32.0237,32.1219,116396.0
2024-01-17 11:25:00,32.68,32.72,32.6,32.61,102942.0,32.1121,32.1514,32.0335,32.0433,102942.0
2024-01-17 11:30:00,32.61,32.64,32.51,32.64,141818.0,32.0433,32.0728,31.9451,32.0728,141818.0
2024-01-17 11:35:00,32.65,32.71,32.64,32.67,220284.0,32.0826,32.1416,32.0728,32.1023,220284.0
2024-01-17 11:40:00,32.68,32.7,32.64,32.7,39137.0,32.1121,32.1318,32.0728,32.1318,39137.0
2024-01-17 11:45:00,32.7,32.77,32.64,32.65,124982.0,32.1318,32.2005,32.0728,32.0826,124982.0
2024-01-17 11:50:00,32.65,32.66,32.54,32.57,139944.0,32.0826,32.0925,31.9745,32.004,139944.0
2024-01-17 11:55:00,32.57,32.62,32.55,32.6,48449.0,32.004,32.0532,31.9844,32.0335,48449.0
2024-01-17 12:00:00,32.61,32.62,32.53,32.55,127649.0,32.0433,32.0532,31.9647,31.9844,127649.0
2024-01-17 12:05:00,32.55,32.63,32.55,32.57,89458.0,31.9844,32.063,31.9844,32.004,89458.0
2024-01-17 12:10:00,32.56,32.64,32.55,32.59,80951.0,31.9942,32.0728,31.9844,32.0237,80951.0
2024-01-17 12:15:00,32.59,32.6,32.52,32.54,43130.0,32.0237,32.0335,31.9549,31.9745,43130.0
2024-01-17 12:20:00,32.53,32.56,32.38,32.41,187781.0,31.9647,31.9942,31.8173,31.8468,187781.0
2024-01-17 12:25:00,32.41,32.42,32.37,32.41,142515.0,31.8468,31.8566,31.8075,31.8468,142515.0
2024-01-17 12:30:00,32.4,32.45,32.38,32.42,103533.0,31.837,31.8861,31.8173,31.8566,103533.0
2024-01-17 12:35:00,32.42,32.42,32.33,32.33,82924.0,31.8566,31.8566,31.7682,31.7682,82924.0
2024-01-17 12:40:00,32.34,32.38,32.26,32.3,125908.0,31.778,31.8173,31.6994,31.7387,125908.0
2024-01-17 12:45:00,32.3,32.42,32.28,32.4,152544.0,31.7387,31.8566,31.7191,31.837,152544.0
2024-01-17 12:50:00,32.4,32.49,32.38,32.49,144100.0,31.837,31.9254,31.8173,31.9254,144100.0
2024-01-17 12:55:00,32.48,32.53,32.45,32.45,107348.0,31.9156,31.9647,31.8861,31.8861,107348.0
2024-01-17 13:00:00,32.44,32.55,32.42,32.55,153225.0,31.8763,31.9844,31.8566,31.9844,153225.0
2024-01-17 13:05:00,32.54,32.54,32.42,32.42,73951.0,31.9745,31.9745,31.8566,31.8566,73951.0
2024-01-17 13:10:00,32.42,32.49,32.35,32.39,86861.0,31.8566,31.9254,31.7878,31.8271,86861.0
2024-01-17 13:15:00,32.39,32.39,32.33,32.38,168101.0,31.8271,31.8271,31.7682,31.8173,168101.0
2024-01-17 13:20:00,32.38,32.38,32.22,32.29,689826.0,31.8173,31.8173,31.6601,31.7289,689826.0
2024-01-17 13:25:00,32.28,32.33,32.25,32.28,190593.0,31.7191,31.7682,31.6896,31.7191,190593.0
2024-01-17 13:30:00,32.27,32.31,32.21,32.27,142247.0,31.7092,31.7485,31.6503,31.7092,142247.0
2024-01-17 13:35:00,32.25,32.29,32.12,32.14,371070.0,31.6896,31.7289,31.5618,31.5815,371070.0
2024-01-17 13:40:00,32.16,32.17,32.06,32.09,219430.0,31.6011,31.611,31.5029,31.5324,219430.0
2024-01-17 13:45:00,32.09,32.14,32.04,32.1,147439.0,31.5324,31.5815,31.4832,31.5422,147439.0
2024-01-17 13:50:00,32.09,32.27,32.09,32.25,450027.0,31.5324,31.7092,31.5324,31.6896,450027.0
2024-01-17 13:55:00,32.26,32.32,32.2,32.3,140393.0,31.6994,31.7584,31.6405,31.7387,140393.0
2024-01-17 14:00:00,32.3,32.42,32.3,32.38,172629.0,31.7387,31.8566,31.7387,31.8173,172629.0
2024-01-17 14:05:00,32.38,32.38,32.28,32.32,473984.0,31.8173,31.8173,31.7191,31.7584,473984.0
2024-01-17 14:10:00,32.33,32.36,32.3,32.34,76310.0,31.7682,31.7977,31.7387,31.778,76310.0
2024-01-17 14:15:00,32.35,32.42,32.34,32.39,151728.0,31.7878,31.8566,31.778,31.8271,151728.0
2024-01-17 14:20:00,32.39,32.53,32.37,32.48,313356.0,31.8271,31.9647,31.8075,31.9156,313356.0
2024-01-17 14:25:00,32.49,32.51,32.44,32.47,346094.0,31.9254,31.9451,31.8763,31.9058,346094.0
2024-01-17 14:30:00,32.48,32.58,32.47,32.49,309593.0,31.9156,32.0138,31.9058,31.9254,309593.0
2024-01-17 14:35:00,32.49,32.52,32.43,32.44,178583.0,31.9254,31.9549,31.8665,31.8763,178583.0
2024-01-17 14:40:00,32.44,32.54,32.41,32.54,211114.0,31.8763,31.9745,31.8468,31.9745,211114.0
2024-01-17 14:45:00,32.54,32.55,32.43,32.44,141468.0,31.9745,31.9844,31.8665,31.8763,141468.0
2024-01-17 14:50:00,32.45,32.51,32.45,32.46,41089.0,31.8861,31.9451,31.8861,31.8959,41089.0
2024-01-17 14:55:00,32.47,32.49,32.43,32.46,94530.0,31.9058,31.9254,31.8665,31.8959,94530.0
2024-01-17 15:00:00,32.45,32.48,32.35,32.4,123123.0,31.8861,31.9156,31.7878,31.837,123123.0
2024-01-17 15:05:00,32.4,32.46,32.39,32.4,78082.0,31.837,31.8959,31.8271,31.837,78082.0
2024-01-17 15:10:00,32.41,32.44,32.3,32.32,123492.0,31.8468,31.8763,31.7387,31.7584,123492.0
2024-01-17 15:15:00,32.32,32.4,32.32,32.38,282830.0,31.7584,31.837,31.7584,31.8173,282830.0
2024-01-17 15:20:00,32.38,32.39,32.33,32.36,77698.0,31.8173,31.8271,31.7682,31.7977,77698.0
2024-01-17 15:25:00,32.36,32.4,32.34,32.35,45123.0,31.7977,31.837,31.778,31.7878,45123.0
2024-01-17 15:30:00,32.35,32.44,32.33,32.41,147173.0,31.7878,31.8763,31.7682,31.8468,147173.0
2024-01-17 15:35:00,32.42,32.57,32.41,32.53,169975.0,31.8566,32.004,31.8468,31.9647,169975.0
2024-01-17 15:40:00,32.54,32.57,32.51,32.55,125020.0,31.9745,32.004,31.9451,31.9844,125020.0
2024-01-17 15:45:00,32.56,32.65,32.56,32.61,184737.0,31.9942,32.0826,31.9942,32.0433,184737.0
2024-01-17 15:50:00,32.61,32.86,32.61,32.83,465549.0,32.0433,32.289,32.0433,32.2595,465549.0
2024-01-17 15:55:00,32.83,32.93,32.77,32.8,462314.0,32.2595,32.3578,32.2005,32.23,462314.0
2024-01-18 09:30:00,33.41,33.66,33.11,33.19,1181725.0,32.8294,33.0751,32.5346,32.6132,1181725.0
2024-01-18 09:35:00,33.19,33.26,32.91,33.0,884656.0,32.6132,32.682,32.3381,32.4265,884656.0
2024-01-18 09:40:00,33.01,33.25,32.86,32.89,888126.0,32.4364,32.6722,32.289,32.3185,888126.0
2024-01-18 09:45:00,32.9,33.07,32.76,32.8,503465.0,32.3283,32.4953,32.1907,32.23,503465.0
2024-01-18 09:50:00,32.8,32.86,32.64,32.82,648277.0,32.23,32.289,32.0728,32.2497,648277.0
2024-01-18 09:55:00,32.83,33.05,32.82,33.02,603850.0,32.2595,32.4757,32.2497,32.4462,603850.0
2024-01-18 10:00:00,33.03,33.11,32.86,32.96,770506.0,32.456,32.5346,32.289,32.3872,770506.0
2024-01-18 10:05:00,32.97,33.17,32.96,33.06,463812.0,32.3971,32.5936,32.3872,32.4855,463812.0
2024-01-18 10:10:00,33.06,33.32,32.97,33.28,565446.0,32.4855,32.741,32.3971,32.7017,565446.0
2024-01-18 10:15:00,33.28,33.36,33.15,33.22,475568.0,32.7017,32.7803,32.5739,32.6427,475568.0
2024-01-18 10:20:00,33.22,33.26,33.02,33.04,254184.0,32.6427,32.682,32.4462,32.4659,254184.0
2024-01-18 10:25:00,33.05,33.14,32.96,33.08,458340.0,32.4757,32.5641,32.3872,32.5052,458340.0
2024-01-18 10:30:00,33.09,33.19,32.98,33.18,303951.0,32.515,32.6132,32.4069,32.6034,303951.0
2024-01-18 10:35:00,33.18,33.28,33.16,33.24,233736.0,32.6034,32.7017,32.5838,32.6624,233736.0
2024-01-18 10:40:00,33.25,33.28,33.11,33.2,241593.0,32.6722,32.7017,32.5346,32.6231,241593.0
2024-01-18 10:45:00,33.2,33.24,32.96,33.06,335838.0,32.6231,32.6624,32.3872,32.4855,335838.0
2024-01-18 10:50:00,33.06,33.1,32.88,32.91,251617.0,32.4855,32.5248,32.3086,32.3381,251617.0
2024-01-18 10:55:00,32.9,32.92,32.67,32.77,369282.0,32.3283,32.3479,32.1023,32.2005,369282.0
2024-01-18 11:00:00,32.77,32.77,32.54,32.59,321738.0,32.2005,32.2005,31.9745,32.0237,321738.0
2024-01-18 11:05:00,32.6,32.78,32.6,32.74,200365.0,32.0335,32.2104,32.0335,32.1711,200365.0
2024-01-18 11:10:00,32.73,32.83,32.73,32.79,166176.0,32.1612,32.2595,32.1612,32.2202,166176.0
2024-01-18 11:15:00,32.8,32.88,32.71,32.8,287547.0,32.23,32.3086,32.1416,32.23,287547.0
2024-01-18 11:20:00,32.8,32.85,32.76,32.85,80126.0,32.23,32.2792,32.1907,32.2792,80126.0
2024-01-18 11:25:00,32.85,32.94,32.83,32.92,213994.0,32.2792,32.3676,32.2595,32.3479,213994.0
2024-01-18 11:30:00,32.93,33.03,32.89,32.99,217898.0,32.3578,32.456,32.3185,32.4167,217898.0
2024-01-18 11:35:00,33.01,33.05,32.93,32.93,182086.0,32.4364,32.4757,32.3578,32.3578,182086.0
2024-01-18 11:40:00,32.92,32.92,32.7,32.78,546643.0,32.3479,32.3479,32.1318,32.2104,546643.0
2024-01-18 11:45:00,32.78,32.83,32.61,32.63,236143.0,32.2104,32.2595,32.0433,32.063,236143.0
2024-01-18 11:50:00,32.64,32.79,32.62,32.7,151675.0,32.0728,32.2202,32.0532,32.1318,151675.0
2024-01-18 11:55:00,32.71,32.75,32.66,32.67,103656.0,32.1416,32.1809,32.0925,32.1023,103656.0
2024-01-18 12:00:00,32.68,32.69,32.44,32.48,642374.0,32.1121,32.1219,31.8763,31.9156,642374.0
2024-01-18 12:05:00,32.48,32.54,32.37,32.45,334084.0,31.9156,31.9745,31.8075,31.8861,334084.0
2024-01-18 12:10:00,32.45,32.49,32.23,32.38,427893.0,31.8861,31.9254,31.6699,31.8173,427893.0
2024-01-18 12:15:00,32.38,32.49,32.32,32.38,217380.0,31.8173,31.9254,31.7584,31.8173,217380.0
2024-01-18 12:20:00,32.38,32.47,32.34,32.42,87349.0,31.8173,31.9058,31.778,31.8566,87349.0
2024-01-18 12:25:00,32.41,32.53,32.39,32.5,107680.0,31.8468,31.9647,31.8271,31.9352,107680.0
2024-01-18 12:30:00,32.5,32.5,32.36,32.38,77538.0,31.9352,31.9352,31.7977,31.8173,77538.0
2024-01-18 12:35:00,32.4,32.53,32.35,32.52,108940.0,31.837,31.9647,31.7878,31.9549,108940.0
2024-01-18 12:40:00,32.52,32.53,32.41,32.5,98150.0,31.9549,31.9647,31.8468,31.9352,98150.0
2024-01-18 12:45:00,32.5,32.59,32.49,32.55,104314.0,31.9352,32.0237,31.9254,31.9844,104314.0
2024-01-18 12:50:00,32.55,32.58,32.39,32.42,162961.0,31.9844,32.0138,31.8271,31.8566,162961.0
2024-01-18 12:55:00,32.42,32.47,32.33,32.38,78902.0,31.8566,31.9058,31.7682,31.8173,78902.0
2024-01-18 13:00:00,32.38,32.38,32.26,32.29,228557.0,31.8173,31.8173,31.6994,31.7289,228557.0
2024-01-18 13:05:00,32.29,32.29,32.16,32.26,414237.0,31.7289,31.7289,31.6011,31.6994,414237.0
2024-01-18 13:10:00,32.25,32.26,32.15,32.23,99440.0,31.6896,31.6994,31.5913,31.6699,99440.0
2024-01-18 13:15:00,32.23,32.28,32.17,32.22,101096.0,31.6699,31.7191,31.611,31.6601,101096.0
2024-01-18 13:20:00,32.22,32.27,32.13,32.22,173621.0,31.6601,31.7092,31.5717,31.6601,173621.0
2024-01-18 13:25:00,32.21,32.27,32.13,32.22,142546.0,31.6503,31.7092,31.5717,31.6601,142546.0
2024-01-18 13:30:00,32.22,32.42,32.21,32.4,195524.0,31.6601,31.8566,31.6503,31.837,195524.0
2024-01-18 13:35:00,32.39,32.56,32.38,32.55,156612.0,31.8271,31.9942,31.8173,31.9844,156612.0
2024-01-18 13:40:00,32.54,32.59,32.5,32.57,208562.0,31.9745,32.0237,31.9352,32.004,208562.0
2024-01-18 13:45:00,32.57,32.59,32.51,32.54,106308.0,32.004,32.0237,31.9451,31.9745,106308.0
2024-01-18 13:50:00,32.55,32.65,32.55,32.61,139614.0,31.9844,32.0826,31.9844,32.0433,139614.0
2024-01-18 13:55:00,32.61,32.63,32.55,32.58,120931.0,32.0433,32.063,31.9844,32.0138,120931.0
2024-01-18 14:00:00,32.59,32.69,32.58,32.67,218501.0,32.0237,32.1219,32.0138,32.1023,218501.0
2024-01-18 14:05:00,32.67,32.71,32.66,32.68,201090.0,32.1023,32.1416,32.0925,32.1121,201090.0
2024-01-18 14:10:00,32.68,32.78,32.67,32.77,254323.0,32.1121,32.2104,32.1023,32.2005,254323.0
2024-01-18 14:15:00,32.77,32.85,32.74,32.76,180934.0,32.2005,32.2792,32.1711,32.1907,180934.0
2024-01-18 14:20:00,32.76,32.95,32.71,32.92,272496.0,32.1907,32.3774,32.1416,32.3479,272496.0
2024-01-18 14:25:00,32.93,32.97,32.9,32.97,165508.0,32.3578,32.3971,32.3283,32.3971,165508.0
2024-01-18 14:30:00,32.97,33.1,32.97,32.99,667692.0,32.3971,32.5248,32.3971,32.4167,667692.0
2024-01-18 14:35:00,32.99,33.09,32.99,33.01,173040.0,32.4167,32.515,32.4167,32.4364,173040.0
2024-01-18 14:40:00,33.01,33.05,32.9,32.92,151776.0,32.4364,32.4757,32.3283,32.3479,151776.0
2024-01-18 14:45:00,32.93,33.03,32.8,32.98,278012.0,32.3578,32.456,32.23,32.4069,278012.0
2024-01-18 14:50:00,32.99,33.12,32.98,33.09,280357.0,32.4167,32.5445,32.4069,32.515,280357.0
2024-01-18 14:55:00,33.09,33.12,33.04,33.09,221333.0,32.515,32.5445,32.4659,32.515,221333.0
2024-01-18 15:00:00,33.09,33.11,33.01,33.07,189914.0,32.515,32.5346,32.4364,32.4953,189914.0
2024-01-18 15:05:00,33.07,33.26,33.04,33.25,236609.0,32.4953,32.682,32.4659,32.6722,236609.0
2024-01-18 15:10:00,33.25,33.27,33.14,33.15,248163.0,32.6722,32.6919,32.5641,32.5739,248163.0
2024-01-18 15:15:00,33.15,33.26,33.15,33.19,145038.0,32.5739,32.682,32.5739,32.6132,145038.0
2024-01-18 15:20:00,33.18,33.25,33.16,33.22,137240.0,32.6034,32.6722,32.5838,32.6427,137240.0
2024-01-18 15:25:00,33.22,33.28,33.2,33.27,198391.0,32.6427,32.7017,32.6231,32.6919,198391.0
2024-01-18 15:30:00,33.27,33.31,33.22,33.24,292212.0,32.6919,32.7312,32.6427,32.6624,292212.0
2024-01-18 15:35:00,33.25,33.3,33.18,33.18,378327.0,32.6722,32.7213,32.6034,32.6034,378327.0
2024-01-18 15:40:00,33.17,33.31,33.15,33.29,201981.0,32.5936,32.7312,32.5739,32.7115,201981.0
2024-01-18 15:45:00,33.29,33.31,33.24,33.28,323422.0,32.7115,32.7312,32.6624,32.7017,323422.0
2024-01-18 15:50:00,33.27,33.4,33.25,33.29,354578.0,32.6919,32.8196,32.6722,32.7115,354578.0
2024-01-18 15:55:00,33.28,33.4,33.24,33.36,468392.0,32.7017,32.8196,32.6624,32.7803,468392.0
2024-01-19 09:30:00,33.68,33.75,33.04,33.09,1437601.0,33.0947,33.1635,32.4659,32.515,1437601.0
2024-01-19 09:35:00,33.09,33.15,32.82,32.87,1103100.0,32.515,32.5739,32.2497,32.2988,1103100.0
2024-01-19 09:40:00,32.87,32.99,32.73,32.83,894276.0,32.2988,32.4167,32.1612,32.2595,894276.0
2024-01-19 09:45:00,32.85,32.93,32.66,32.92,521669.0,32.2792,32.3578,32.0925,32.3479,521669.0
2024-01-19 09:50:00,32.92,33.17,32.8,33.09,458991.0,32.3479,32.5936,32.23,32.515,458991.0
2024-01-19 09:55:00,33.09,33.15,32.99,33.15,395682.0,32.515,32.5739,32.4167,32.5739,395682.0
2024-01-19 10:00:00,33.16,33.32,32.89,33.11,940677.0,32.5838,32.741,32.3185,32.5346,940677.0
2024-01-19 10:05:00,33.12,33.14,32.62,32.83,777555.0,32.5445,32.5641,32.0532,32.2595,777555.0
2024-01-19 10:10:00,32.83,32.92,32.74,32.85,353828.0,32.2595,32.3479,32.1711,32.2792,353828.0
2024-01-19 10:15:00,32.88,33.09,32.83,33.05,487247.0,32.3086,32.515,32.2595,32.4757,487247.0
2024-01-19 10:20:00,33.06,33.16,32.86,33.0,515233.0,32.4855,32.5838,32.289,32.4265,515233.0
2024-01-19 10:25:00,32.99,33.03,32.78,32.92,303548.0,32.4167,32.456,32.2104,32.3479,303548.0
2024-01-19 10:30:00,32.9,32.92,32.69,32.79,466312.0,32.3283,32.3479,32.1219,32.2202,466312.0
2024-01-19 10:35:00,32.8,32.99,32.8,32.91,348868.0,32.23,32.4167,32.23,32.3381,348868.0
2024-01-19 10:40:00,32.91,33.03,32.89,32.98,281093.0,32.3381,32.456,32.3185,32.4069,281093.0
2024-01-19 10:45:00,32.99,33.06,32.86,32.89,238087.0,32.4167,32.4855,32.289,32.3185,238087.0
2024-01-19 10:50:00,32.9,33.01,32.81,32.99,130193.0,32.3283,32.4364,32.2399,32.4167,130193.0
2024-01-19 10:55:00,32.99,33.06,32.91,33.0,192014.0,32.4167,32.4855,32.3381,32.4265,192014.0
2024-01-19 11:00:00,33.0,33.12,32.91,33.07,271139.0,32.4265,32.5445,32.3381,32.4953,271139.0
2024-01-19 11:05:00,33.06,33.17,33.04,33.14,278589.0,32.4855,32.5936,32.4659,32.5641,278589.0
2024-01-19 11:10:00,33.14,33.3,33.14,33.18,515798.0,32.5641,32.7213,32.5641,32.6034,515798.0
2024-01-19 11:15:00,33.18,33.28,33.12,33.17,231413.0,32.6034,32.7017,32.5445,32.5936,231413.0
2024-01-19 11:20:00,33.16,33.18,33.08,33.11,245301.0,32.5838,32.6034,32.5052,32.5346,245301.0
2024-01-19 11:25:00,33.1,33.13,33.01,33.08,255574.0,32.5248,32.5543,32.4364,32.5052,255574.0
2024-01-19 11:30:00,33.08,33.09,32.9,32.91,215105.0,32.5052,32.515,32.3283,32.3381,215105.0
2024-01-19 11:35:00,32.92,32.92,32.79,32.88,288851.0,32.3479,32.3479,32.2202,32.3086,288851.0
2024-01-19 11:40:00,32.87,32.89,32.77,32.83,190782.0,32.2988,32.3185,32.2005,32.2595,190782.0
2024-01-19 11:45:00,32.82,32.83,32.73,32.76,236188.0,32.2497,32.2595,32.1612,32.1907,236188.0
2024-01-19 11:50:00,32.76,32.92,32.76,32.86,357140.0,32.1907,32.3479,32.1907,32.289,357140.0
2024-01-19 11:55:00,32.87,32.96,32.8,32.94,114451.0,32.2988,32.3872,32.23,32.3676,114451.0
2024-01-19 12:00:00,32.94,32.96,32.81,32.84,166922.0,32.3676,32.3872,32.2399,32.2693,166922.0
2024-01-19 12:05:00,32.85,32.9,32.84,32.86,63149.0,32.2792,32.3283,32.2693,32.289,63149.0
2024-01-19 12:10:00,32.86,32.94,32.76,32.88,182520.0,32.289,32.3676,32.1907,32.3086,182520.0
2024-01-19 12:15:00,32.89,33.0,32.88,32.98,142364.0,32.3185,32.4265,32.3086,32.4069,142364.0
2024-01-19 12:20:00,32.98,33.08,32.91,33.05,246711.0,32.4069,32.5052,32.3381,32.4757,246711.0
2024-01-19 12:25:00,33.05,33.19,33.04,33.18,255020.0,32.4757,32.6132,32.4659,32.6034,255020.0
2024-01-19 12:30:00,33.19,33.28,33.14,33.25,393104.0,32.6132,32.7017,32.5641,32.6722,393104.0
2024-01-19 12:35:00,33.25,33.3,33.16,33.18,303447.0,32.6722,32.7213,32.5838,32.6034,303447.0
2024-01-19 12:40:00,33.18,33.26,33.08,33.25,268374.0,32.6034,32.682,32.5052,32.6722,268374.0
2024-01-19 12:45:00,33.24,33.24,33.12,33.15,180688.0,32.6624,32.6624,32.5445,32.5739,180688.0
2024-01-19 12:50:00,33.16,33.27,33.16,33.25,121280.0,32.5838,32.6919,32.5838,32.6722,121280.0
2024-01-19 12:55:00,33.27,33.42,33.26,33.41,489349.0,32.6919,32.8393,32.682,32.8294,489349.0
2024-01-19 13:00:00,33.4,33.42,33.23,33.29,484018.0,32.8196,32.8393,32.6526,32.7115,484018.0
2024-01-19 13:05:00,33.3,33.42,33.28,33.39,169276.0,32.7213,32.8393,32.7017,32.8098,169276.0
2024-01-19 13:10:00,33.4,33.52,33.36,33.51,395811.0,32.8196,32.9375,32.7803,32.9277,395811.0
2024-01-19 13:15:00,33.52,33.62,33.49,33.53,336483.0,32.9375,33.0358,32.908,32.9473,336483.0
2024-01-19 13:20:00,33.54,33.77,33.54,33.75,553816.0,32.9572,33.1832,32.9572,33.1635,553816.0
2024-01-19 13:25:00,33.75,33.8,33.66,33.78,357166.0,33.1635,33.2126,33.0751,33.193,357166.0
2024-01-19 13:30:00,33.78,33.95,33.76,33.88,425626.0,33.193,33.36,33.1733,33.2913,425626.0
2024-01-19 13:35:00,33.88,33.97,33.82,33.9,312964.0,33.2913,33.3797,33.2323,33.3109,312964.0
2024-01-19 13:40:00,33.9,33.96,33.86,33.95,257756.0,33.3109,33.3699,33.2716,33.36,257756.0
2024-01-19 13:45:00,33.96,33.98,33.92,33.97,164989.0,33.3699,33.3895,33.3306,33.3797,164989.0
2024-01-19 13:50:00,33.98,34.02,33.89,33.91,345132.0,33.3895,33.4288,33.3011,33.3207,345132.0
2024-01-19 13:55:00,33.92,34.04,33.92,34.03,282332.0,33.3306,33.4485,33.3306,33.4387,282332.0
2024-01-19 14:00:00,34.03,34.11,33.98,34.1,336115.0,33.4387,33.5173,33.3895,33.5074,336115.0
2024-01-19 14:05:00,34.09,34.14,34.06,34.11,184135.0,33.4976,33.5467,33.4681,33.5173,184135.0
2024-01-19 14:10:00,34.11,34.23,34.08,34.22,240712.0,33.5173,33.6352,33.4878,33.6253,240712.0
2024-01-19 14:15:00,34.21,34.24,34.13,34.16,296344.0,33.6155,33.645,33.5369,33.5664,296344.0
2024-01-19 14:20:00,34.16,34.25,34.09,34.25,220750.0,33.5664,33.6548,33.4976,33.6548,220750.0
2024-01-19 14:25:00,34.25,34.52,34.24,34.37,649502.0,33.6548,33.9201,33.645,33.7727,649502.0
2024-01-19 14:30:00,34.39,34.42,34.17,34.22,490502.0,33.7924,33.8219,33.5762,33.6253,490502.0
2024-01-19 14:35:00,34.23,34.28,34.12,34.27,359266.0,33.6352,33.6843,33.5271,33.6745,359266.0
2024-01-19 14:40:00,34.27,34.34,34.22,34.29,402818.0,33.6745,33.7433,33.6253,33.6941,402818.0
2024-01-19 14:45:00,34.3,34.34,34.2,34.29,341610.0,33.704,33.7433,33.6057,33.6941,341610.0
2024-01-19 14:50:00,34.3,34.32,34.15,34.19,289813.0,33.704,33.7236,33.5566,33.5959,289813.0
2024-01-19 14:55:00,34.19,34.3,34.19,34.29,253874.0,33.5959,33.704,33.5959,33.6941,253874.0
2024-01-19 15:00:00,34.28,34.39,34.24,34.34,326602.0,33.6843,33.7924,33.645,33.7433,326602.0
2024-01-19 15:05:00,34.35,34.36,34.23,34.24,195086.0,33.7531,33.7629,33.6352,33.645,195086.0
2024-01-19 15:10:00,34.24,34.25,34.17,34.18,216282.0,33.645,33.6548,33.5762,33.586,216282.0
2024-01-19 15:15:00,34.19,34.25,34.15,34.19,168137.0,33.5959,33.6548,33.5566,33.5959,168137.0
2024-01-19 15:20:00,34.2,34.22,34.07,34.13,224951.0,33.6057,33.6253,33.478,33.5369,224951.0
2024-01-19 15:25:00,34.13,34.24,34.1,34.22,328518.0,33.5369,33.645,33.5074,33.6253,328518.0
2024-01-19 15:30:00,34.22,34.27,34.18,34.26,180081.0,33.6253,33.6745,33.586,33.6647,180081.0
2024-01-19 15:35:00,34.27,34.31,34.2,34.23,245926.0,33.6745,33.7138,33.6057,33.6352,245926.0
2024-01-19 15:40:00,34.23,34.26,34.17,34.22,249413.0,33.6352,33.6647,33.5762,33.6253,249413.0
2024-01-19 15:45:00,34.21,34.27,34.2,34.21,455753.0,33.6155,33.6745,33.6057,33.6155,455753.0
2024-01-19 15:50:00,34.22,34.29,34.18,34.28,223862.0,33.6253,33.6941,33.586,33.6843,223862.0
2024-01-19 15:55:00,34.27,34.38,34.27,34.34,633234.0,33.6745,33.7826,33.6745,33.7433,633234.0
2024-01-22 09:30:00,35.21,35.71,35.17,35.7,1652697.0,34.5981,35.0895,34.5588,35.0796,1652697.0
2024-01-22 09:35:00,35.69,35.79,35.55,35.63,1013435.0,35.0698,35.1681,34.9322,35.0108,1013435.0
2024-01-22 09:40:00,35.63,35.88,35.63,35.8,1042656.0,35.0108,35.2565,35.0108,35.1779,1042656.0
2024-01-22 09:45:00,35.8,36.03,35.67,36.02,1024596.0,35.1779,35.4039,35.0502,35.3941,1024596.0
2024-01-22 09:50:00,36.02,36.39,36.0,36.38,1055986.0,35.3941,35.7576,35.3744,35.7478,1055986.0
2024-01-22 09:55:00,36.38,36.46,36.27,36.34,844142.0,35.7478,35.8264,35.6397,35.7085,844142.0
2024-01-22 10:00:00,36.34,36.52,36.18,36.26,903251.0,35.7085,35.8854,35.5513,35.6299,903251.0
2024-01-22 10:05:00,36.27,36.39,36.2,36.33,497674.0,35.6397,35.7576,35.5709,35.6987,497674.0
2024-01-22 10:10:00,36.34,36.37,36.21,36.34,357757.0,35.7085,35.738,35.5808,35.7085,357757.0
2024-01-22 10:15:00,36.34,36.56,36.31,36.41,577497.0,35.7085,35.9247,35.679,35.7773,577497.0
2024-01-22 10:20:00,36.42,36.61,36.39,36.54,428449.0,35.7871,35.9738,35.7576,35.905,428449.0
2024-01-22 10:25:00,36.55,36.63,36.38,36.44,557590.0,35.9149,35.9935,35.7478,35.8068,557590.0
2024-01-22 10:30:00,36.44,36.44,36.11,36.16,672727.0,35.8068,35.8068,35.4825,35.5316,672727.0
2024-01-22 10:35:00,36.15,36.15,36.03,36.11,484894.0,35.5218,35.5218,35.4039,35.4825,484894.0
2024-01-22 10:40:00,36.12,36.16,35.97,35.98,439796.0,35.4923,35.5316,35.3449,35.3548,439796.0
2024-01-22 10:45:00,35.98,36.03,35.77,35.83,597403.0,35.3548,35.4039,35.1484,35.2074,597403.0
2024-01-22 10:50:00,35.81,36.09,35.81,36.01,367407.0,35.1877,35.4629,35.1877,35.3842,367407.0
2024-01-22 10:55:00,36.0,36.04,35.89,35.96,368823.0,35.3744,35.4137,35.2663,35.3351,368823.0
2024-01-22 11:00:00,35.97,35.97,35.79,35.82,293517.0,35.3449,35.3449,35.1681,35.1975,293517.0
2024-01-22 11:05:00,35.83,36.0,35.82,35.91,172536.0,35.2074,35.3744,35.1975,35.286,172536.0
2024-01-22 11:10:00,35.91,36.03,35.87,36.02,142760.0,35.286,35.4039,35.2467,35.3941,142760.0
2024-01-22 11:15:00,36.02,36.11,36.0,36.1,323586.0,35.3941,35.4825,35.3744,35.4727,323586.0
2024-01-22 11:20:00,36.1,36.14,35.96,36.0,239670.0,35.4727,35.512,35.3351,35.3744,239670.0
2024-01-22 11:25:00,35.99,36.17,35.98,36.17,170520.0,35.3646,35.5415,35.3548,35.5415,170520.0
2024-01-22 11:30:00,36.16,36.18,36.1,36.15,208548.0,35.5316,35.5513,35.4727,35.5218,208548.0
2024-01-22 11:35:00,36.14,36.16,36.04,36.07,133281.0,35.512,35.5316,35.4137,35.4432,133281.0
2024-01-22 11:40:00,36.07,36.08,35.91,35.93,432564.0,35.4432,35.453,35.286,35.3056,432564.0
2024-01-22 11:45:00,35.93,36.01,35.92,35.99,107302.0,35.3056,35.3842,35.2958,35.3646,107302.0
2024-01-22 11:50:00,35.98,35.99,35.92,35.98,140215.0,35.3548,35.3646,35.2958,35.3548,140215.0
2024-01-22 11:55:00,35.97,36.16,35.96,36.11,211687.0,35.3449,35.5316,35.3351,35.4825,211687.0
2024-01-22 12:00:00,36.12,36.14,36.01,36.03,162039.0,35.4923,35.512,35.3842,35.4039,162039.0
2024-01-22 12:05:00,36.02,36.02,35.83,35.85,242113.0,35.3941,35.3941,35.2074,35.227,242113.0
2024-01-22 12:10:00,35.84,35.91,35.81,35.9,190872.0,35.2172,35.286,35.1877,35.2762,190872.0
2024-01-22 12:15:00,35.89,35.92,35.79,35.88,166006.0,35.2663,35.2958,35.1681,35.2565,166006.0
2024-01-22 12:20:00,35.89,36.02,35.87,36.0,145816.0,35.2663,35.3941,35.2467,35.3744,145816.0
2024-01-22 12:25:00,36.01,36.03,35.96,36.02,106166.0,35.3842,35.4039,35.3351,35.3941,106166.0
2024-01-22 12:30:00,36.02,36.05,35.9,35.91,127980.0,35.3941,35.4235,35.2762,35.286,127980.0
2024-01-22 12:35:00,35.91,35.98,35.85,35.97,123962.0,35.286,35.3548,35.227,35.3449,123962.0
2024-01-22 12:40:00,35.97,35.97,35.87,35.96,80440.0,35.3449,35.3449,35.2467,35.3351,80440.0
2024-01-22 12:45:00,35.96,35.98,35.89,35.91,74597.0,35.3351,35.3548,35.2663,35.286,74597.0
2024-01-22 12:50:00,35.9,36.01,35.85,35.94,127233.0,35.2762,35.3842,35.227,35.3155,127233.0
2024-01-22 12:55:00,35.94,35.97,35.85,35.91,98387.0,35.3155,35.3449,35.227,35.286,98387.0
2024-01-22 13:00:00,35.9,35.9,35.8,35.86,123240.0,35.2762,35.2762,35.1779,35.2369,123240.0
2024-01-22 13:05:00,35.86,35.94,35.85,35.87,97834.0,35.2369,35.3155,35.227,35.2467,97834.0
2024-01-22 13:10:00,35.88,36.0,35.88,35.98,108214.0,35.2565,35.3744,35.2565,35.3548,108214.0
2024-01-22 13:15:00,35.99,36.01,35.85,35.85,186346.0,35.3646,35.3842,35.227,35.227,186346.0
2024-01-22 13:20:00,35.84,35.9,35.79,35.81,155491.0,35.2172,35.2762,35.1681,35.1877,155491.0
2024-01-22 13:25:00,35.8,35.82,35.52,35.57,398654.0,35.1779,35.1975,34.9028,34.9519,398654.0
2024-01-22 13:30:00,35.55,35.65,35.54,35.6,217648.0,34.9322,35.0305,34.9224,34.9814,217648.0
2024-01-22 13:35:00,35.6,35.72,35.55,35.71,175731.0,34.9814,35.0993,34.9322,35.0895,175731.0
2024-01-22 13:40:00,35.7,35.71,35.62,35.63,98906.0,35.0796,35.0895,35.001,35.0108,98906.0
2024-01-22 13:45:00,35.64,35.77,35.61,35.75,173751.0,35.0207,35.1484,34.9912,35.1288,173751.0
2024-01-22 13:50:00,35.74,35.9,35.71,35.89,224545.0,35.1189,35.2762,35.0895,35.2663,224545.0
2024-01-22 13:55:00,35.88,35.93,35.84,35.86,118729.0,35.2565,35.3056,35.2172,35.2369,118729.0
2024-01-22 14:00:00,35.87,35.93,35.87,35.9,97437.0,35.2467,35.3056,35.2467,35.2762,97437.0
2024-01-22 14:05:00,35.9,35.98,35.88,35.95,89938.0,35.2762,35.3548,35.2565,35.3253,89938.0
2024-01-22 14:10:00,35.95,35.96,35.83,35.84,137437.0,35.3253,35.3351,35.2074,35.2172,137437.0
2024-01-22 14:15:00,35.84,35.86,35.69,35.71,151476.0,35.2172,35.2369,35.0698,35.0895,151476.0
2024-01-22 14:20:00,35.7,35.72,35.57,35.68,228110.0,35.0796,35.0993,34.9519,35.06,228110.0
2024-01-22 14:25:00,35.68,35.75,35.63,35.75,218872.0,35.06,35.1288,35.0108,35.1288,218872.0
2024-01-22 14:30:00,35.75,35.87,35.72,35.74,250877.0,35.1288,35.2467,35.0993,35.1189,250877.0
2024-01-22 14:35:00,35.75,35.87,35.74,35.85,405059.0,35.1288,35.2467,35.1189,35.227,405059.0
2024-01-22 14:40:00,35.85,35.9,35.82,35.86,344438.0,35.227,35.2762,35.1975,35.2369,344438.0
2024-01-22 14:45:00,35.85,35.95,35.83,35.93,151022.0,35.227,35.3253,35.2074,35.3056,151022.0
2024-01-22 14:50:00,35.92,36.0,35.92,35.97,114842.0,35.2958,35.3744,35.2958,35.3449,114842.0
2024-01-22 14:55:00,35.96,36.03,35.95,36.01,179086.0,35.3351,35.4039,35.3253,35.3842,179086.0
2024-01-22 15:00:00,36.01,36.02,35.9,35.96,162359.0,35.3842,35.3941,35.2762,35.3351,162359.0
2024-01-22 15:05:00,35.95,36.03,35.86,36.02,175785.0,35.3253,35.4039,35.2369,35.3941,175785.0
2024-01-22 15:10:00,36.01,36.18,36.0,36.18,351358.0,35.3842,35.5513,35.3744,35.5513,351358.0
2024-01-22 15:15:00,36.18,36.24,36.15,36.24,213159.0,35.5513,35.6102,35.5218,35.6102,213159.0
2024-01-22 15:20:00,36.23,36.31,36.23,36.26,194138.0,35.6004,35.679,35.6004,35.6299,194138.0
2024-01-22 15:25:00,36.27,36.42,36.26,36.41,233441.0,35.6397,35.7871,35.6299,35.7773,233441.0
2024-01-22 15:30:00,36.41,36.5,36.41,36.49,476298.0,35.7773,35.8657,35.7773,35.8559,476298.0
2024-01-22 15:35:00,36.48,36.55,36.44,36.45,317411.0,35.8461,35.9149,35.8068,35.8166,317411.0
2024-01-22 15:40:00,36.45,36.52,36.33,36.42,459035.0,35.8166,35.8854,35.6987,35.7871,459035.0
2024-01-22 15:45:00,36.41,36.41,36.31,36.34,327628.0,35.7773,35.7773,35.679,35.7085,327628.0
2024-01-22 15:50:00,36.32,36.47,36.31,36.39,435727.0,35.6889,35.8363,35.679,35.7576,435727.0
2024-01-22 15:55:00,36.38,36.53,36.38,36.51,615512.0,35.7478,35.8952,35.7478,35.8756,615512.0
2024-01-23 09:30:00,37.4,37.61,37.05,37.05,1654389.0,36.7501,36.9564,36.4062,36.4062,1654389.0
2024-01-23 09:35:00,37.06,37.3,36.97,37.18,1152874.0,36.416,36.6518,36.3276,36.5339,1152874.0
2024-01-23 09:40:00,37.18,37.25,36.88,36.94,1006507.0,36.5339,36.6027,36.2391,36.2981,1006507.0
2024-01-23 09:45:00,36.95,37.21,36.86,36.97,671048.0,36.3079,36.5634,36.2195,36.3276,671048.0
2024-01-23 09:50:00,36.97,37.11,36.87,37.0,970305.0,36.3276,36.4651,36.2293,36.357,970305.0
2024-01-23 09:55:00,37.0,37.19,36.91,37.07,414651.0,36.357,36.5437,36.2686,36.4258,414651.0
2024-01-23 10:00:00,37.07,37.18,36.99,36.99,382131.0,36.4258,36.5339,36.3472,36.3472,382131.0
2024-01-23 10:05:00,37.0,37.19,36.96,37.19,282137.0,36.357,36.5437,36.3177,36.5437,282137.0
2024-01-23 10:10:00,37.19,37.33,37.1,37.13,612652.0,36.5437,36.6813,36.4553,36.4848,612652.0
2024-01-23 10:15:00,37.13,37.27,37.0,37.03,366393.0,36.4848,36.6223,36.357,36.3865,366393.0
2024-01-23 10:20:00,37.03,37.06,36.7,36.74,542538.0,36.3865,36.416,36.0623,36.1016,542538.0
2024-01-23 10:25:00,36.75,36.89,36.73,36.79,419544.0,36.1114,36.249,36.0917,36.1507,419544.0
2024-01-23 10:30:00,36.8,36.81,36.41,36.42,608521.0,36.1605,36.1703,35.7773,35.7871,608521.0
2024-01-23 10:35:00,36.41,36.48,36.32,36.39,647458.0,35.7773,35.8461,35.6889,35.7576,647458.0
2024-01-23 10:40:00,36.38,36.38,36.09,36.16,706701.0,35.7478,35.7478,35.4629,35.5316,706701.0
2024-01-23 10:45:00,36.16,36.24,36.03,36.2,602167.0,35.5316,35.6102,35.4039,35.5709,602167.0
2024-01-23 10:50:00,36.19,36.2,35.95,36.04,582208.0,35.5611,35.5709,35.3253,35.4137,582208.0
2024-01-23 10:55:00,36.04,36.1,35.97,36.01,292649.0,35.4137,35.4727,35.3449,35.3842,292649.0
2024-01-23 11:00:00,36.02,36.18,36.01,36.17,352254.0,35.3941,35.5513,35.3842,35.5415,352254.0
2024-01-23 11:05:00,36.17,36.27,36.15,36.26,396848.0,35.5415,35.6397,35.5218,35.6299,396848.0
2024-01-23 11:10:00,36.27,36.36,36.13,36.13,386990.0,35.6397,35.7282,35.5022,35.5022,386990.0
2024-01-23 11:15:00,36.14,36.15,35.9,35.92,292124.0,35.512,35.5218,35.2762,35.2958,292124.0
2024-01-23 11:20:00,35.92,35.99,35.88,35.96,259173.0,35.2958,35.3646,35.2565,35.3351,259173.0
2024-01-23 11:25:00,35.95,35.97,35.79,35.83,381064.0,35.3253,35.3449,35.1681,35.2074,381064.0
2024-01-23 11:30:00,35.83,35.89,35.6,35.6,525346.0,35.2074,35.2663,34.9814,34.9814,525346.0
2024-01-23 11:35:00,35.6,35.87,35.59,35.82,526115.0,34.9814,35.2467,34.9715,35.1975,526115.0
2024-01-23 11:40:00,35.82,35.91,35.7,35.9,386547.0,35.1975,35.286,35.0796,35.2762,386547.0
2024-01-23 11:45:00,35.91,35.91,35.76,35.78,280867.0,35.286,35.286,35.1386,35.1582,280867.0
2024-01-23 11:50:00,35.78,35.92,35.77,35.91,214495.0,35.1582,35.2958,35.1484,35.286,214495.0
2024-01-23 11:55:00,35.91,35.97,35.88,35.94,282117.0,35.286,35.3449,35.2565,35.3155,282117.0
2024-01-23 12:00:00,35.95,36.01,35.9,35.93,188223.0,35.3253,35.3842,35.2762,35.3056,188223.0
2024-01-23 12:05:00,35.93,35.97,35.82,35.91,263478.0,35.3056,35.3449,35.1975,35.286,263478.0
2024-01-23 12:10:00,35.91,35.94,35.79,35.83,278866.0,35.286,35.3155,35.1681,35.2074,278866.0
2024-01-23 12:15:00,35.83,35.87,35.76,35.83,177454.0,35.2074,35.2467,35.1386,35.2074,177454.0
2024-01-23 12:20:00,35.84,35.85,35.65,35.69,204461.0,35.2172,35.227,35.0305,35.0698,204461.0
2024-01-23 12:25:00,35.69,35.79,35.69,35.75,124908.0,35.0698,35.1681,35.0698,35.1288,124908.0
2024-01-23 12:30:00,35.75,35.78,35.67,35.7,160770.0,35.1288,35.1582,35.0502,35.0796,160770.0
2024-01-23 12:35:00,35.7,35.73,35.64,35.7,175040.0,35.0796,35.1091,35.0207,35.0796,175040.0
2024-01-23 12:40:00,35.7,35.79,35.66,35.77,89030.0,35.0796,35.1681,35.0403,35.1484,89030.0
2024-01-23 12:45:00,35.77,35.79,35.69,35.71,130730.0,35.1484,35.1681,35.0698,35.0895,130730.0
2024-01-23 12:50:00,35.71,35.84,35.71,35.84,103314.0,35.0895,35.2172,35.0895,35.2172,103314.0
2024-01-23 12:55:00,35.83,35.9,35.82,35.85,220066.0,35.2074,35.2762,35.1975,35.227,220066.0
2024-01-23 13:00:00,35.87,35.87,35.78,35.79,216497.0,35.2467,35.2467,35.1582,35.1681,216497.0
2024-01-23 13:05:00,35.78,35.84,35.72,35.78,292144.0,35.1582,35.2172,35.0993,35.1582,292144.0
2024-01-23 13:10:00,35.78,35.81,35.74,35.77,79814.0,35.1582,35.1877,35.1189,35.1484,79814.0
2024-01-23 13:15:00,35.77,35.85,35.74,35.76,109679.0,35.1484,35.227,35.1189,35.1386,109679.0
2024-01-23 13:20:00,35.76,35.82,35.72,35.79,162669.0,35.1386,35.1975,35.0993,35.1681,162669.0
2024-01-23 13:25:00,35.8,35.85,35.77,35.77,98700.0,35.1779,35.227,35.1484,35.1484,98700.0
2024-01-23 13:30:00,35.78,35.81,35.72,35.79,188166.0,35.1582,35.1877,35.0993,35.1681,188166.0
2024-01-23 13:35:00,35.77,35.83,35.76,35.77,126306.0,35.1484,35.2074,35.1386,35.1484,126306.0
2024-01-23 13:40:00,35.77,35.95,35.77,35.94,146408.0,35.1484,35.3253,35.1484,35.3155,146408.0
2024-01-23 13:45:00,35.94,36.09,35.93,36.08,280987.0,35.3155,35.4629,35.3056,35.453,280987.0
2024-01-23 13:50:00,36.08,36.2,36.05,36.19,383773.0,35.453,35.5709,35.4235,35.5611,383773.0
2024-01-23 13:55:00,36.2,36.22,36.02,36.12,457507.0,35.5709,35.5906,35.3941,35.4923,457507.0
2024-01-23 14:00:00,36.11,36.17,36.07,36.17,199725.0,35.4825,35.5415,35.4432,35.5415,199725.0
2024-01-23 14:05:00,36.17,36.2,36.12,36.17,148638.0,35.5415,35.5709,35.4923,35.5415,148638.0
2024-01-23 14:10:00,36.15,36.25,36.14,36.16,188260.0,35.5218,35.6201,35.512,35.5316,188260.0
2024-01-23 14:15:00,36.15,36.16,36.04,36.1,186902.0,35.5218,35.5316,35.4137,35.4727,186902.0
2024-01-23 14:20:00,36.1,36.15,36.06,36.1,69708.0,35.4727,35.5218,35.4334,35.4727,69708.0
2024-01-23 14:25:00,36.11,36.13,36.03,36.12,119902.0,35.4825,35.5022,35.4039,35.4923,119902.0
2024-01-23 14:30:00,36.12,36.13,36.06,36.11,61979.0,35.4923,35.5022,35.4334,35.4825,61979.0
2024-01-23 14:35:00,36.11,36.21,36.09,36.18,213132.0,35.4825,35.5808,35.4629,35.5513,213132.0
2024-01-23 14:40:00,36.19,36.29,36.18,36.26,153728.0,35.5611,35.6594,35.5513,35.6299,153728.0
2024-01-23 14:45:00,36.27,36.4,36.27,36.34,279791.0,35.6397,35.7675,35.6397,35.7085,279791.0
2024-01-23 14:50:00,36.34,36.35,36.27,36.34,253592.0,35.7085,35.7183,35.6397,35.7085,253592.0
2024-01-23 14:55:00,36.35,36.4,36.33,36.34,177983.0,35.7183,35.7675,35.6987,35.7085,177983.0
2024-01-23 15:00:00,36.34,36.36,36.18,36.28,256455.0,35.7085,35.7282,35.5513,35.6496,256455.0
2024-01-23 15:05:00,36.28,36.41,36.24,36.39,160467.0,35.6496,35.7773,35.6102,35.7576,160467.0
2024-01-23 15:10:00,36.4,36.56,36.39,36.55,321315.0,35.7675,35.9247,35.7576,35.9149,321315.0
2024-01-23 15:15:00,36.55,36.58,36.42,36.56,206200.0,35.9149,35.9443,35.7871,35.9247,206200.0
2024-01-23 15:20:00,36.57,36.58,36.32,36.32,223582.0,35.9345,35.9443,35.6889,35.6889,223582.0
2024-01-23 15:25:00,36.33,36.39,36.27,36.31,200076.0,35.6987,35.7576,35.6397,35.679,200076.0
2024-01-23 15:30:00,36.31,36.31,36.17,36.18,321584.0,35.679,35.679,35.5415,35.5513,321584.0
2024-01-23 15:35:00,36.17,36.18,36.1,36.13,239651.0,35.5415,35.5513,35.4727,35.5022,239651.0
2024-01-23 15:40:00,36.12,36.19,36.06,36.16,177150.0,35.4923,35.5611,35.4334,35.5316,177150.0
2024-01-23 15:45:00,36.16,36.19,36.07,36.07,288289.0,35.5316,35.5611,35.4432,35.4432,288289.0
2024-01-23 15:50:00,36.06,36.24,36.05,36.19,381728.0,35.4334,35.6102,35.4235,35.5611,381728.0
2024-01-23 15:55:00,36.19,36.24,36.09,36.12,625740.0,35.5611,35.6102,35.4629,35.4923,625740.0
2024-01-24 09:30:00,37.44,37.45,36.89,36.98,984082.0,36.7894,36.7992,36.249,36.3374,984082.0
2024-01-24 09:35:00,36.98,37.51,36.98,37.18,1168920.0,36.3374,36.8582,36.3374,36.5339,1168920.0
2024-01-24 09:40:00,37.18,37.24,37.03,37.1,626476.0,36.5339,36.5929,36.3865,36.4553,626476.0
2024-01-24 09:45:00,37.08,37.09,36.69,36.75,968913.0,36.4357,36.4455,36.0524,36.1114,968913.0
2024-01-24 09:50:00,36.74,36.83,36.48,36.61,816829.0,36.1016,36.19,35.8461,35.9738,816829.0
2024-01-24 09:55:00,36.62,36.75,36.36,36.43,822097.0,35.9836,36.1114,35.7282,35.7969,822097.0
2024-01-24 10:00:00,36.42,36.44,36.01,36.07,701314.0,35.7871,35.8068,35.3842,35.4432,701314.0
2024-01-24 10:05:00,36.07,36.36,35.9,36.19,1293244.0,35.4432,35.7282,35.2762,35.5611,1293244.0
2024-01-24 10:10:00,36.2,36.34,36.05,36.27,544734.0,35.5709,35.7085,35.4235,35.6397,544734.0
2024-01-24 10:15:00,36.26,36.39,36.19,36.33,744469.0,35.6299,35.7576,35.5611,35.6987,744469.0
2024-01-24 10:20:00,36.34,36.37,36.2,36.21,358495.0,35.7085,35.738,35.5709,35.5808,358495.0
2024-01-24 10:25:00,36.21,36.38,36.16,36.36,236081.0,35.5808,35.7478,35.5316,35.7282,236081.0
2024-01-24 10:30:00,36.37,36.38,36.2,36.25,297052.0,35.738,35.7478,35.5709,35.6201,297052.0
2024-01-24 10:35:00,36.25,36.54,36.23,36.54,398243.0,35.6201,35.905,35.6004,35.905,398243.0
2024-01-24 10:40:00,36.54,36.86,36.45,36.85,660813.0,35.905,36.2195,35.8166,36.2096,660813.0
2024-01-24 10:45:00,36.86,36.88,36.55,36.58,646133.0,36.2195,36.2391,35.9149,35.9443,646133.0
2024-01-24 10:50:00,36.58,36.58,36.34,36.44,401075.0,35.9443,35.9443,35.7085,35.8068,401075.0
2024-01-24 10:55:00,36.43,36.49,36.33,36.48,205171.0,35.7969,35.8559,35.6987,35.8461,205171.0
2024-01-24 11:00:00,36.49,36.67,36.49,36.63,337645.0,35.8559,36.0328,35.8559,35.9935,337645.0
2024-01-24 11:05:00,36.63,36.63,36.41,36.44,285759.0,35.9935,35.9935,35.7773,35.8068,285759.0
2024-01-24 11:10:00,36.44,36.47,36.34,36.36,173882.0,35.8068,35.8363,35.7085,35.7282,173882.0
2024-01-24 11:15:00,36.36,36.56,36.32,36.54,202015.0,35.7282,35.9247,35.6889,35.905,202015.0
2024-01-24 11:20:00,36.54,36.68,36.52,36.58,289649.0,35.905,36.0426,35.8854,35.9443,289649.0
2024-01-24 11:25:00,36.59,36.67,36.54,36.6,180141.0,35.9542,36.0328,35.905,35.964,180141.0
2024-01-24 11:30:00,36.6,36.66,36.46,36.48,246659.0,35.964,36.0229,35.8264,35.8461,246659.0
2024-01-24 11:35:00,36.49,36.53,36.45,36.52,91784.0,35.8559,35.8952,35.8166,35.8854,91784.0
2024-01-24 11:40:00,36.52,36.62,36.36,36.48,292546.0,35.8854,35.9836,35.7282,35.8461,292546.0
2024-01-24 11:45:00,36.48,36.51,36.43,36.44,128056.0,35.8461,35.8756,35.7969,35.8068,128056.0
2024-01-24 11:50:00,36.45,36.51,36.43,36.47,156649.0,35.8166,35.8756,35.7969,35.8363,156649.0
2024-01-24 11:55:00,36.47,36.47,36.37,36.44,106756.0,35.8363,35.8363,35.738,35.8068,106756.0
2024-01-24 12:00:00,36.45,36.46,36.24,36.32,282390.0,35.8166,35.8264,35.6102,35.6889,282390.0
2024-01-24 12:05:00,36.33,36.42,36.29,36.42,125605.0,35.6987,35.7871,35.6594,35.7871,125605.0
2024-01-24 12:10:00,36.41,36.43,36.28,36.31,175910.0,35.7773,35.7969,35.6496,35.679,175910.0
2024-01-24 12:15:00,36.31,36.31,36.2,36.21,191841.0,35.679,35.679,35.5709,35.5808,191841.0
2024-01-24 12:20:00,36.22,36.3,36.11,36.3,222162.0,35.5906,35.6692,35.4825,35.6692,222162.0
2024-01-24 12:25:00,36.3,36.36,36.28,36.29,147480.0,35.6692,35.7282,35.6496,35.6594,147480.0
2024-01-24 12:30:00,36.29,36.38,36.29,36.37,104209.0,35.6594,35.7478,35.6594,35.738,104209.0
2024-01-24 12:35:00,36.37,36.39,36.3,36.38,105529.0,35.738,35.7576,35.6692,35.7478,105529.0
2024-01-24 12:40:00,36.38,36.38,36.3,36.33,60070.0,35.7478,35.7478,35.6692,35.6987,60070.0
2024-01-24 12:45:00,36.33,36.35,36.27,36.34,144139.0,35.6987,35.7183,35.6397,35.7085,144139.0
2024-01-24 12:50:00,36.34,36.45,36.33,36.4,406377.0,35.7085,35.8166,35.6987,35.7675,406377.0
2024-01-24 12:55:00,36.4,36.48,36.36,36.48,167388.0,35.7675,35.8461,35.7282,35.8461,167388.0
2024-01-24 13:00:00,36.47,36.49,36.16,36.23,498409.0,35.8363,35.8559,35.5316,35.6004,498409.0
2024-01-24 13:05:00,36.23,36.25,36.08,36.19,387432.0,35.6004,35.6201,35.453,35.5611,387432.0
2024-01-24 13:10:00,36.19,36.22,35.99,36.0,267068.0,35.5611,35.5906,35.3646,35.3744,267068.0
2024-01-24 13:15:00,35.99,36.03,35.83,35.9,499311.0,35.3646,35.4039,35.2074,35.2762,499311.0
2024-01-24 13:20:00,35.9,35.94,35.78,35.88,287467.0,35.2762,35.3155,35.1582,35.2565,287467.0
2024-01-24 13:25:00,35.87,35.97,35.82,35.89,196779.0,35.2467,35.3449,35.1975,35.2663,196779.0
2024-01-24 13:30:00,35.9,35.91,35.64,35.79,505847.0,35.2762,35.286,35.0207,35.1681,505847.0
2024-01-24 13:35:00,35.79,35.79,35.52,35.53,357157.0,35.1681,35.1681,34.9028,34.9126,357157.0
2024-01-24 13:40:00,35.52,35.67,35.49,35.61,348280.0,34.9028,35.0502,34.8733,34.9912,348280.0
2024-01-24 13:45:00,35.61,35.66,35.53,35.6,154928.0,34.9912,35.0403,34.9126,34.9814,154928.0
2024-01-24 13:50:00,35.6,35.67,35.52,35.6,150972.0,34.9814,35.0502,34.9028,34.9814,150972.0
2024-01-24 13:55:00,35.6,35.7,35.53,35.68,216020.0,34.9814,35.0796,34.9126,35.06,216020.0
2024-01-24 14:00:00,35.67,35.7,35.6,35.64,164765.0,35.0502,35.0796,34.9814,35.0207,164765.0
2024-01-24 14:05:00,35.65,35.69,35.59,35.6,152894.0,35.0305,35.0698,34.9715,34.9814,152894.0
2024-01-24 14:10:00,35.6,35.6,35.42,35.45,275441.0,34.9814,34.9814,34.8045,34.834,275441.0
2024-01-24 14:15:00,35.45,35.5,35.37,35.41,413313.0,34.834,34.8831,34.7554,34.7947,413313.0
2024-01-24 14:20:00,35.41,35.42,35.2,35.25,553519.0,34.7947,34.8045,34.5883,34.6375,553519.0
2024-01-24 14:25:00,35.25,35.43,35.25,35.36,469620.0,34.6375,34.8143,34.6375,34.7455,469620.0
2024-01-24 14:30:00,35.37,35.47,35.21,35.26,381940.0,34.7554,34.8536,34.5981,34.6473,381940.0
2024-01-24 14:35:00,35.26,35.39,35.26,35.38,389750.0,34.6473,34.775,34.6473,34.7652,389750.0
2024-01-24 14:40:00,35.39,35.51,35.38,35.48,226701.0,34.775,34.8929,34.7652,34.8635,226701.0
2024-01-24 14:45:00,35.48,35.57,35.48,35.54,185102.0,34.8635,34.9519,34.8635,34.9224,185102.0
2024-01-24 14:50:00,35.55,35.63,35.53,35.61,152148.0,34.9322,35.0108,34.9126,34.9912,152148.0
2024-01-24 14:55:00,35.6,35.61,35.45,35.53,146216.0,34.9814,34.9912,34.834,34.9126,146216.0
2024-01-24 15:00:00,35.53,35.6,35.45,35.59,166881.0,34.9126,34.9814,34.834,34.9715,166881.0
2024-01-24 15:05:00,35.59,35.8,35.58,35.65,441723.0,34.9715,35.1779,34.9617,35.0305,441723.0
2024-01-24 15:10:00,35.65,35.65,35.42,35.45,387340.0,35.0305,35.0305,34.8045,34.834,387340.0
2024-01-24 15:15:00,35.45,35.46,35.31,35.33,272517.0,34.834,34.8438,34.6964,34.7161,272517.0
2024-01-24 15:20:00,35.33,35.35,35.16,35.34,283302.0,34.7161,34.7357,34.549,34.7259,283302.0
2024-01-24 15:25:00,35.32,35.34,35.14,35.17,285165.0,34.7062,34.7259,34.5294,34.5588,285165.0
2024-01-24 15:30:00,35.17,35.29,35.11,35.28,260764.0,34.5588,34.6768,34.4999,34.6669,260764.0
2024-01-24 15:35:00,35.28,35.4,35.25,35.37,245749.0,34.6669,34.7848,34.6375,34.7554,245749.0
2024-01-24 15:40:00,35.37,35.48,35.35,35.41,207339.0,34.7554,34.8635,34.7357,34.7947,207339.0
2024-01-24 15:45:00,35.41,35.45,35.24,35.27,327396.0,34.7947,34.834,34.6276,34.6571,327396.0
2024-01-24 15:50:00,35.25,35.27,35.13,35.2,457166.0,34.6375,34.6571,34.5195,34.5883,457166.0
2024-01-24 15:55:00,35.21,35.33,35.18,35.24,392246.0,34.5981,34.7161,34.5687,34.6276,392246.0
2024-01-25 09:30:00,36.7,37.0,36.4,36.75,1647075.0,36.0623,36.357,35.7675,36.1114,1647075.0
2024-01-25 09:35:00,36.76,36.95,36.48,36.49,747038.0,36.1212,36.3079,35.8461,35.8559,747038.0
2024-01-25 09:40:00,36.5,36.56,36.1,36.22,761730.0,35.8657,35.9247,35.4727,35.5906,761730.0
2024-01-25 09:45:00,36.23,36.26,35.92,35.96,553980.0,35.6004,35.6299,35.2958,35.3351,553980.0
2024-01-25 09:50:00,35.97,36.3,35.89,36.3,680186.0,35.3449,35.6692,35.2663,35.6692,680186.0
2024-01-25 09:55:00,36.31,36.61,36.3,36.5,1040205.0,35.679,35.9738,35.6692,35.8657,1040205.0
2024-01-25 10:00:00,36.51,36.68,36.15,36.37,567059.0,35.8756,36.0426,35.5218,35.738,567059.0
2024-01-25 10:05:00,36.38,36.69,36.21,36.66,547294.0,35.7478,36.0524,35.5808,36.0229,547294.0
2024-01-25 10:10:00,36.66,36.74,36.34,36.36,509370.0,36.0229,36.1016,35.7085,35.7282,509370.0
2024-01-25 10:15:00,36.37,36.51,36.27,36.35,538053.0,35.738,35.8756,35.6397,35.7183,538053.0
2024-01-25 10:20:00,36.35,36.63,36.34,36.52,534833.0,35.7183,35.9935,35.7085,35.8854,534833.0
2024-01-25 10:25:00,36.52,36.59,36.41,36.44,323810.0,35.8854,35.9542,35.7773,35.8068,323810.0
2024-01-25 10:30:00,36.44,36.52,36.08,36.13,558940.0,35.8068,35.8854,35.453,35.5022,558940.0
2024-01-25 10:35:00,36.14,36.14,35.89,35.94,713691.0,35.512,35.512,35.2663,35.3155,713691.0
2024-01-25 10:40:00,35.94,36.06,35.88,36.04,248571.0,35.3155,35.4334,35.2565,35.4137,248571.0
2024-01-25 10:45:00,36.05,36.1,35.85,35.86,513442.0,35.4235,35.4727,35.227,35.2369,513442.0
2024-01-25 10:50:00,35.88,35.93,35.7,35.75,400865.0,35.2565,35.3056,35.0796,35.1288,400865.0
2024-01-25 10:55:00,35.75,35.81,35.66,35.76,235489.0,35.1288,35.1877,35.0403,35.1386,235489.0
2024-01-25 11:00:00,35.77,35.77,35.56,35.67,351374.0,35.1484,35.1484,34.9421,35.0502,351374.0
2024-01-25 11:05:00,35.67,35.85,35.65,35.72,239923.0,35.0502,35.227,35.0305,35.0993,239923.0
2024-01-25 11:10:00,35.74,35.9,35.68,35.84,222217.0,35.1189,35.2762,35.06,35.2172,222217.0
2024-01-25 11:15:00,35.85,35.98,35.81,35.87,350867.0,35.227,35.3548,35.1877,35.2467,350867.0
2024-01-25 11:20:00,35.88,35.95,35.83,35.91,135032.0,35.2565,35.3253,35.2074,35.286,135032.0
2024-01-25 11:25:00,35.91,36.06,35.89,36.02,298679.0,35.286,35.4334,35.2663,35.3941,298679.0
2024-01-25 11:30:00,36.02,36.04,35.89,36.01,164254.0,35.3941,35.4137,35.2663,35.3842,164254.0
2024-01-25 11:35:00,36.01,36.07,35.94,35.95,120345.0,35.3842,35.4432,35.3155,35.3253,120345.0
2024-01-25 11:40:00,35.95,35.96,35.78,35.84,167981.0,35.3253,35.3351,35.1582,35.2172,167981.0
2024-01-25 11:45:00,35.83,35.96,35.78,35.93,172381.0,35.2074,35.3351,35.1582,35.3056,172381.0
2024-01-25 11:50:00,35.94,35.98,35.88,35.91,120966.0,35.3155,35.3548,35.2565,35.286,120966.0
2024-01-25 11:55:00,35.9,35.91,35.76,35.85,251438.0,35.2762,35.286,35.1386,35.227,251438.0
2024-01-25 12:00:00,35.86,35.89,35.61,35.65,164793.0,35.2369,35.2663,34.9912,35.0305,164793.0
2024-01-25 12:05:00,35.65,35.66,35.44,35.5,391206.0,35.0305,35.0403,34.8241,34.8831,391206.0
2024-01-25 12:10:00,35.5,35.54,35.46,35.47,148613.0,34.8831,34.9224,34.8438,34.8536,148613.0
2024-01-25 12:15:00,35.46,35.62,35.45,35.57,284800.0,34.8438,35.001,34.834,34.9519,284800.0
2024-01-25 12:20:00,35.57,35.66,35.52,35.58,199421.0,34.9519,35.0403,34.9028,34.9617,199421.0
2024-01-25 12:25:00,35.58,35.66,35.51,35.51,211622.0,34.9617,35.0403,34.8929,34.8929,211622.0
2024-01-25 12:30:00,35.51,35.53,35.32,35.35,229197.0,34.8929,34.9126,34.7062,34.7357,229197.0
2024-01-25 12:35:00,35.35,35.42,35.29,35.38,214832.0,34.7357,34.8045,34.6768,34.7652,214832.0
2024-01-25 12:40:00,35.38,35.44,35.37,35.43,145605.0,34.7652,34.8241,34.7554,34.8143,145605.0
2024-01-25 12:45:00,35.42,35.44,35.26,35.31,216873.0,34.8045,34.8241,34.6473,34.6964,216873.0
2024-01-25 12:50:00,35.31,35.35,35.26,35.29,147343.0,34.6964,34.7357,34.6473,34.6768,147343.0
2024-01-25 12:55:00,35.29,35.46,35.29,35.43,146625.0,34.6768,34.8438,34.6768,34.8143,146625.0
2024-01-25 13:00:00,35.44,35.79,35.43,35.63,379917.0,34.8241,35.1681,34.8143,35.0108,379917.0
2024-01-25 13:05:00,35.64,35.88,35.63,35.76,346798.0,35.0207,35.2565,35.0108,35.1386,346798.0
2024-01-25 13:10:00,35.77,35.84,35.72,35.76,177883.0,35.1484,35.2172,35.0993,35.1386,177883.0
2024-01-25 13:15:00,35.76,35.76,35.43,35.49,411310.0,35.1386,35.1386,34.8143,34.8733,411310.0
2024-01-25 13:20:00,35.48,35.63,35.46,35.47,162502.0,34.8635,35.0108,34.8438,34.8536,162502.0
2024-01-25 13:25:00,35.47,35.57,35.46,35.51,274532.0,34.8536,34.9519,34.8438,34.8929,274532.0
2024-01-25 13:30:00,35.51,35.54,35.41,35.43,88291.0,34.8929,34.9224,34.7947,34.8143,88291.0
2024-01-25 13:35:00,35.43,35.58,35.42,35.55,130331.0,34.8143,34.9617,34.8045,34.9322,130331.0
2024-01-25 13:40:00,35.56,35.73,35.54,35.64,171928.0,34.9421,35.1091,34.9224,35.0207,171928.0
2024-01-25 13:45:00,35.65,35.7,35.58,35.7,175979.0,35.0305,35.0796,34.9617,35.0796,175979.0
2024-01-25 13:50:00,35.7,35.72,35.6,35.61,111512.0,35.0796,35.0993,34.9814,34.9912,111512.0
2024-01-25 13:55:00,35.6,35.62,35.45,35.48,199292.0,34.9814,35.001,34.834,34.8635,199292.0
2024-01-25 14:00:00,35.48,35.48,35.3,35.41,214801.0,34.8635,34.8635,34.6866,34.7947,214801.0
2024-01-25 14:05:00,35.39,35.45,35.32,35.35,126836.0,34.775,34.834,34.7062,34.7357,126836.0
2024-01-25 14:10:00,35.36,35.59,35.34,35.59,238341.0,34.7455,34.9715,34.7259,34.9715,238341.0
2024-01-25 14:15:00,35.59,35.66,35.53,35.65,202764.0,34.9715,35.0403,34.9126,35.0305,202764.0
2024-01-25 14:20:00,35.65,35.72,35.59,35.61,208194.0,35.0305,35.0993,34.9715,34.9912,208194.0
2024-01-25 14:25:00,35.61,35.8,35.61,35.76,213379.0,34.9912,35.1779,34.9912,35.1386,213379.0
2024-01-25 14:30:00,35.77,35.88,35.72,35.87,217845.0,35.1484,35.2565,35.0993,35.2467,217845.0
2024-01-25 14:35:00,35.87,35.91,35.68,35.75,206806.0,35.2467,35.286,35.06,35.1288,206806.0
2024-01-25 14:40:00,35.76,35.78,35.62,35.66,98818.0,35.1386,35.1582,35.001,35.0403,98818.0
2024-01-25 14:45:00,35.65,35.72,35.62,35.66,107089.0,35.0305,35.0993,35.001,35.0403,107089.0
2024-01-25 14:50:00,35.66,35.76,35.62,35.76,127642.0,35.0403,35.1386,35.001,35.1386,127642.0
2024-01-25 14:55:00,35.76,35.8,35.71,35.79,159384.0,35.1386,35.1779,35.0895,35.1681,159384.0
2024-01-25 15:00:00,35.79,35.79,35.71,35.76,121961.0,35.1681,35.1681,35.0895,35.1386,121961.0
2024-01-25 15:05:00,35.76,35.78,35.71,35.73,97838.0,35.1386,35.1582,35.0895,35.1091,97838.0
2024-01-25 15:10:00,35.72,35.76,35.62,35.63,90487.0,35.0993,35.1386,35.001,35.0108,90487.0
2024-01-25 15:15:00,35.65,35.68,35.56,35.68,151019.0,35.0305,35.06,34.9421,35.06,151019.0
2024-01-25 15:20:00,35.69,35.71,35.61,35.61,104452.0,35.0698,35.0895,34.9912,34.9912,104452.0
2024-01-25 15:25:00,35.6,35.67,35.6,35.64,138750.0,34.9814,35.0502,34.9814,35.0207,138750.0
2024-01-25 15:30:00,35.64,35.83,35.59,35.76,233658.0,35.0207,35.2074,34.9715,35.1386,233658.0
2024-01-25 15:35:00,35.77,35.85,35.75,35.8,144396.0,35.1484,35.227,35.1288,35.1779,144396.0
2024-01-25 15:40:00,35.8,35.84,35.73,35.78,176581.0,35.1779,35.2172,35.1091,35.1582,176581.0
2024-01-25 15:45:00,35.77,35.82,35.74,35.79,128624.0,35.1484,35.1975,35.1189,35.1681,128624.0
2024-01-25 15:50:00,35.8,35.98,35.75,35.83,336541.0,35.1779,35.3548,35.1288,35.2074,336541.0
2024-01-25 15:55:00,35.83,36.05,35.82,36.04,449560.0,35.2074,35.4235,35.1975,35.4137,449560.0
2024-01-26 09:30:00,36.6,37.08,36.38,36.81,1743497.0,35.964,36.4357,35.7478,36.1703,1743497.0
2024-01-26 09:35:00,36.81,37.07,36.65,37.02,930108.0,36.1703,36.4258,36.0131,36.3767,930108.0
2024-01-26 09:40:00,37.02,37.11,36.69,36.69,830856.0,36.3767,36.4651,36.0524,36.0524,830856.0
2024-01-26 09:45:00,36.69,36.77,36.44,36.5,540072.0,36.0524,36.131,35.8068,35.8657,540072.0
2024-01-26 09:50:00,36.51,36.64,36.36,36.52,692774.0,35.8756,36.0033,35.7282,35.8854,692774.0
2024-01-26 09:55:00,36.5,36.65,36.4,36.62,485977.0,35.8657,36.0131,35.7675,35.9836,485977.0
2024-01-26 10:00:00,36.6,36.64,36.3,36.36,515086.0,35.964,36.0033,35.6692,35.7282,515086.0
2024-01-26 10:05:00,36.36,36.37,36.12,36.3,437986.0,35.7282,35.738,35.4923,35.6692,437986.0
2024-01-26 10:10:00,36.3,36.57,36.29,36.34,428778.0,35.6692,35.9345,35.6594,35.7085,428778.0
2024-01-26 10:15:00,36.33,36.33,36.04,36.17,467466.0,35.6987,35.6987,35.4137,35.5415,467466.0
2024-01-26 10:20:00,36.17,36.43,36.16,36.37,354192.0,35.5415,35.7969,35.5316,35.738,354192.0
2024-01-26 10:25:00,36.37,36.47,36.3,36.44,234420.0,35.738,35.8363,35.6692,35.8068,234420.0
2024-01-26 10:30:00,36.43,36.54,36.34,36.41,315116.0,35.7969,35.905,35.7085,35.7773,315116.0
2024-01-26 10:35:00,36.41,36.64,36.32,36.62,381509.0,35.7773,36.0033,35.6889,35.9836,381509.0
2024-01-26 10:40:00,36.62,36.75,36.58,36.75,318263.0,35.9836,36.1114,35.9443,36.1114,318263.0
2024-01-26 10:45:00,36.74,36.8,36.6,36.64,431230.0,36.1016,36.1605,35.964,36.0033,431230.0
2024-01-26 10:50:00,36.64,36.8,36.53,36.56,377292.0,36.0033,36.1605,35.8952,35.9247,377292.0
2024-01-26 10:55:00,36.55,36.66,36.49,36.6,229739.0,35.9149,36.0229,35.8559,35.964,229739.0
2024-01-26 11:00:00,36.58,36.61,36.39,36.43,304236.0,35.9443,35.9738,35.7576,35.7969,304236.0
2024-01-26 11:05:00,36.43,36.46,36.35,36.43,199914.0,35.7969,35.8264,35.7183,35.7969,199914.0
2024-01-26 11:10:00,36.45,36.46,36.25,36.28,238181.0,35.8166,35.8264,35.6201,35.6496,238181.0
2024-01-26 11:15:00,36.27,36.33,36.23,36.29,222152.0,35.6397,35.6987,35.6004,35.6594,222152.0
2024-01-26 11:20:00,36.3,36.42,36.28,36.36,225716.0,35.6692,35.7871,35.6496,35.7282,225716.0
2024-01-26 11:25:00,36.36,36.43,36.3,36.34,195523.0,35.7282,35.7969,35.6692,35.7085,195523.0
2024-01-26 11:30:00,36.35,36.38,36.29,36.33,177869.0,35.7183,35.7478,35.6594,35.6987,177869.0
2024-01-26 11:35:00,36.34,36.36,36.18,36.21,246949.0,35.7085,35.7282,35.5513,35.5808,246949.0
2024-01-26 11:40:00,36.22,36.25,36.18,36.22,177174.0,35.5906,35.6201,35.5513,35.5906,177174.0
2024-01-26 11:45:00,36.22,36.32,36.18,36.31,156939.0,35.5906,35.6889,35.5513,35.679,156939.0
2024-01-26 11:50:00,36.31,36.44,36.29,36.43,210982.0,35.679,35.8068,35.6594,35.7969,210982.0
2024-01-26 11:55:00,36.44,36.49,36.38,36.48,117361.0,35.8068,35.8559,35.7478,35.8461,117361.0
2024-01-26 12:00:00,36.49,36.5,36.38,36.39,151427.0,35.8559,35.8657,35.7478,35.7576,151427.0
2024-01-26 12:05:00,36.4,36.43,36.27,36.28,141617.0,35.7675,35.7969,35.6397,35.6496,141617.0
2024-01-26 12:10:00,36.28,36.34,36.21,36.3,249061.0,35.6496,35.7085,35.5808,35.6692,249061.0
2024-01-26 12:15:00,36.3,36.35,36.28,36.32,160167.0,35.6692,35.7183,35.6496,35.6889,160167.0
2024-01-26 12:20:00,36.32,36.36,36.25,36.26,84465.0,35.6889,35.7282,35.6201,35.6299,84465.0
2024-01-26 12:25:00,36.27,36.3,36.22,36.28,169959.0,35.6397,35.6692,35.5906,35.6496,169959.0
2024-01-26 12:30:00,36.28,36.28,36.03,36.08,321914.0,35.6496,35.6496,35.4039,35.453,321914.0
2024-01-26 12:35:00,36.09,36.1,35.82,35.91,499743.0,35.4629,35.4727,35.1975,35.286,499743.0
2024-01-26 12:40:00,35.91,35.96,35.82,35.89,232158.0,35.286,35.3351,35.1975,35.2663,232158.0
2024-01-26 12:45:00,35.9,36.01,35.83,35.84,327874.0,35.2762,35.3842,35.2074,35.2172,327874.0
2024-01-26 12:50:00,35.85,35.95,35.75,35.94,310647.0,35.227,35.3253,35.1288,35.3155,310647.0
2024-01-26 12:55:00,35.93,35.98,35.88,35.96,149371.0,35.3056,35.3548,35.2565,35.3351,149371.0
2024-01-26 13:00:00,35.95,36.0,35.87,35.97,247924.0,35.3253,35.3744,35.2467,35.3449,247924.0
2024-01-26 13:05:00,35.96,36.08,35.92,36.08,198217.0,35.3351,35.453,35.2958,35.453,198217.0
2024-01-26 13:10:00,36.07,36.09,36.03,36.04,168989.0,35.4432,35.4629,35.4039,35.4137,168989.0
2024-01-26 13:15:00,36.03,36.04,35.94,35.97,150473.0,35.4039,35.4137,35.3155,35.3449,150473.0
2024-01-26 13:20:00,35.97,36.12,35.96,36.09,225857.0,35.3449,35.4923,35.3351,35.4629,225857.0
2024-01-26 13:25:00,36.09,36.16,36.08,36.13,226281.0,35.4629,35.5316,35.453,35.5022,226281.0
2024-01-26 13:30:00,36.13,36.15,36.06,36.15,144017.0,35.5022,35.5218,35.4334,35.5218,144017.0
2024-01-26 13:35:00,36.15,36.18,36.1,36.14,144331.0,35.5218,35.5513,35.4727,35.512,144331.0
2024-01-26 13:40:00,36.14,36.14,36.0,36.07,202227.0,35.512,35.512,35.3744,35.4432,202227.0
2024-01-26 13:45:00,36.05,36.08,35.94,35.99,150027.0,35.4235,35.453,35.3155,35.3646,150027.0
2024-01-26 13:50:00,35.98,36.04,35.91,35.97,90992.0,35.3548,35.4137,35.286,35.3449,90992.0
2024-01-26 13:55:00,35.97,36.08,35.95,36.05,106251.0,35.3449,35.453,35.3253,35.4235,106251.0
2024-01-26 14:00:00,36.04,36.18,36.03,36.12,125411.0,35.4137,35.5513,35.4039,35.4923,125411.0
2024-01-26 14:05:00,36.13,36.18,36.1,36.14,112983.0,35.5022,35.5513,35.4727,35.512,112983.0
2024-01-26 14:10:00,36.14,36.18,36.1,36.15,95048.0,35.512,35.5513,35.4727,35.5218,95048.0
2024-01-26 14:15:00,36.15,36.24,36.14,36.18,140355.0,35.5218,35.6102,35.512,35.5513,140355.0
2024-01-26 14:20:00,36.18,36.21,36.1,36.14,97287.0,35.5513,35.5808,35.4727,35.512,97287.0
2024-01-26 14:25:00,36.15,36.19,36.11,36.14,80914.0,35.5218,35.5611,35.4825,35.512,80914.0
2024-01-26 14:30:00,36.14,36.17,36.06,36.09,74534.0,35.512,35.5415,35.4334,35.4629,74534.0
2024-01-26 14:35:00,36.1,36.22,36.09,36.21,111141.0,35.4727,35.5906,35.4629,35.5808,111141.0
2024-01-26 14:40:00,36.21,36.29,36.21,36.27,309343.0,35.5808,35.6594,35.5808,35.6397,309343.0
2024-01-26 14:45:00,36.26,36.29,36.2,36.2,115398.0,35.6299,35.6594,35.5709,35.5709,115398.0
2024-01-26 14:50:00,36.21,36.29,36.17,36.18,172973.0,35.5808,35.6594,35.5415,35.5513,172973.0
2024-01-26 14:55:00,36.19,36.24,36.1,36.23,235959.0,35.5611,35.6102,35.4727,35.6004,235959.0
2024-01-26 15:00:00,36.24,36.25,36.14,36.15,76677.0,35.6102,35.6201,35.512,35.5218,76677.0
2024-01-26 15:05:00,36.14,36.17,36.1,36.13,136262.0,35.512,35.5415,35.4727,35.5022,136262.0
2024-01-26 15:10:00,36.13,36.17,36.12,36.15,110000.0,35.5022,35.5415,35.4923,35.5218,110000.0
2024-01-26 15:15:00,36.14,36.17,36.13,36.16,116996.0,35.512,35.5415,35.5022,35.5316,116996.0
2024-01-26 15:20:00,36.16,36.17,36.02,36.05,198464.0,35.5316,35.5415,35.3941,35.4235,198464.0
2024-01-26 15:25:00,36.05,36.09,35.96,36.0,199573.0,35.4235,35.4629,35.3351,35.3744,199573.0
2024-01-26 15:30:00,36.0,36.02,35.95,36.02,123323.0,35.3744,35.3941,35.3253,35.3941,123323.0
2024-01-26 15:35:00,36.01,36.04,35.98,35.99,118185.0,35.3842,35.4137,35.3548,35.3646,118185.0
2024-01-26 15:40:00,36.0,36.11,35.96,36.1,254482.0,35.3744,35.4825,35.3351,35.4727,254482.0
2024-01-26 15:45:00,36.1,36.14,36.04,36.13,254818.0,35.4727,35.512,35.4137,35.5022,254818.0
2024-01-26 15:50:00,36.12,36.17,36.1,36.14,247650.0,35.4923,35.5415,35.4727,35.512,247650.0
2024-01-26 15:55:00,36.15,36.2,36.04,36.07,588160.0,35.5218,35.5709,35.4137,35.4432,588160.0
2024-01-29 09:30:00,36.17,36.23,35.81,35.91,728495.0,35.5415,35.6004,35.1877,35.286,728495.0
2024-01-29 09:35:00,35.9,36.0,35.76,35.85,467723.0,35.2762,35.3744,35.1386,35.227,467723.0
2024-01-29 09:40:00,35.85,35.89,35.58,35.74,505692.0,35.227,35.2663,34.9617,35.1189,505692.0
2024-01-29 09:45:00,35.74,35.86,35.64,35.77,342516.0,35.1189,35.2369,35.0207,35.1484,342516.0
2024-01-29 09:50:00,35.78,35.95,35.67,35.94,354991.0,35.1582,35.3253,35.0502,35.3155,354991.0
2024-01-29 09:55:00,35.94,36.07,35.93,36.07,438086.0,35.3155,35.4432,35.3056,35.4432,438086.0
2024-01-29 10:00:00,36.07,36.09,35.73,35.75,301148.0,35.4432,35.4629,35.1091,35.1288,301148.0
2024-01-29 10:05:00,35.75,36.22,35.74,36.2,589526.0,35.1288,35.5906,35.1189,35.5709,589526.0
2024-01-29 10:10:00,36.2,36.31,36.09,36.23,364668.0,35.5709,35.679,35.4629,35.6004,364668.0
2024-01-29 10:15:00,36.22,36.4,36.17,36.4,379640.0,35.5906,35.7675,35.5415,35.7675,379640.0
2024-01-29 10:20:00,36.4,36.41,36.1,36.1,554789.0,35.7675,35.7773,35.4727,35.4727,554789.0
2024-01-29 10:25:00,36.11,36.23,36.04,36.2,243191.0,35.4825,35.6004,35.4137,35.5709,243191.0
2024-01-29 10:30:00,36.2,36.33,36.11,36.23,418844.0,35.5709,35.6987,35.4825,35.6004,418844.0
2024-01-29 10:35:00,36.24,36.53,36.21,36.52,423719.0,35.6102,35.8952,35.5808,35.8854,423719.0
2024-01-29 10:40:00,36.52,36.59,36.41,36.47,365329.0,35.8854,35.9542,35.7773,35.8363,365329.0
2024-01-29 10:45:00,36.49,36.55,36.44,36.52,147549.0,35.8559,35.9149,35.8068,35.8854,147549.0
2024-01-29 10:50:00,36.52,36.63,36.48,36.51,168175.0,35.8854,35.9935,35.8461,35.8756,168175.0
2024-01-29 10:55:00,36.5,36.57,36.4,36.43,113963.0,35.8657,35.9345,35.7675,35.7969,113963.0
2024-01-29 11:00:00,36.42,36.46,36.32,36.33,190932.0,35.7871,35.8264,35.6889,35.6987,190932.0
2024-01-29 11:05:00,36.34,36.49,36.33,36.49,142285.0,35.7085,35.8559,35.6987,35.8559,142285.0
2024-01-29 11:10:00,36.5,36.57,36.48,36.51,183782.0,35.8657,35.9345,35.8461,35.8756,183782.0
2024-01-29 11:15:00,36.5,36.62,36.5,36.6,168967.0,35.8657,35.9836,35.8657,35.964,168967.0
2024-01-29 11:20:00,36.61,36.66,36.54,36.56,168728.0,35.9738,36.0229,35.905,35.9247,168728.0
2024-01-29 11:25:00,36.55,36.62,36.5,36.53,99984.0,35.9149,35.9836,35.8657,35.8952,99984.0
2024-01-29 11:30:00,36.53,36.58,36.5,36.5,72323.0,35.8952,35.9443,35.8657,35.8657,72323.0
2024-01-29 11:35:00,36.49,36.52,36.44,36.51,99725.0,35.8559,35.8854,35.8068,35.8756,99725.0
2024-01-29 11:40:00,36.51,36.57,36.5,36.54,75331.0,35.8756,35.9345,35.8657,35.905,75331.0
2024-01-29 11:45:00,36.53,36.64,36.52,36.63,121988.0,35.8952,36.0033,35.8854,35.9935,121988.0
2024-01-29 11:50:00,36.63,36.64,36.49,36.52,187816.0,35.9935,36.0033,35.8559,35.8854,187816.0
2024-01-29 11:55:00,36.52,36.55,36.47,36.54,52528.0,35.8854,35.9149,35.8363,35.905,52528.0
2024-01-29 12:00:00,36.53,36.57,36.4,36.43,130520.0,35.8952,35.9345,35.7675,35.7969,130520.0
2024-01-29 12:05:00,36.43,36.45,36.38,36.43,94143.0,35.7969,35.8166,35.7478,35.7969,94143.0
2024-01-29 12:10:00,36.44,36.48,36.41,36.41,66614.0,35.8068,35.8461,35.7773,35.7773,66614.0
2024-01-29 12:15:00,36.42,36.46,36.4,36.42,53646.0,35.7871,35.8264,35.7675,35.7871,53646.0
2024-01-29 12:20:00,36.43,36.61,36.38,36.59,189551.0,35.7969,35.9738,35.7478,35.9542,189551.0
2024-01-29 12:25:00,36.58,36.65,36.55,36.59,266925.0,35.9443,36.0131,35.9149,35.9542,266925.0
2024-01-29 12:30:00,36.6,36.67,36.6,36.65,214802.0,35.964,36.0328,35.964,36.0131,214802.0
2024-01-29 12:35:00,36.66,36.71,36.63,36.69,293307.0,36.0229,36.0721,35.9935,36.0524,293307.0
2024-01-29 12:40:00,36.7,36.7,36.61,36.62,105467.0,36.0623,36.0623,35.9738,35.9836,105467.0
2024-01-29 12:45:00,36.62,36.63,36.47,36.52,155287.0,35.9836,35.9935,35.8363,35.8854,155287.0
2024-01-29 12:50:00,36.51,36.56,36.46,36.5,88118.0,35.8756,35.9247,35.8264,35.8657,88118.0
2024-01-29 12:55:00,36.5,36.59,36.49,36.58,104391.0,35.8657,35.9542,35.8559,35.9443,104391.0
2024-01-29 13:00:00,36.58,36.59,36.46,36.5,137232.0,35.9443,35.9542,35.8264,35.8657,137232.0
2024-01-29 13:05:00,36.52,36.6,36.52,36.57,78800.0,35.8854,35.964,35.8854,35.9345,78800.0
2024-01-29 13:10:00,36.57,36.57,36.5,36.51,62979.0,35.9345,35.9345,35.8657,35.8756,62979.0
2024-01-29 13:15:00,36.53,36.58,36.51,36.57,39448.0,35.8952,35.9443,35.8756,35.9345,39448.0
2024-01-29 13:20:00,36.57,36.66,36.56,36.65,117306.0,35.9345,36.0229,35.9247,36.0131,117306.0
2024-01-29 13:25:00,36.66,36.74,36.66,36.73,102013.0,36.0229,36.1016,36.0229,36.0917,102013.0
2024-01-29 13:30:00,36.73,36.77,36.69,36.7,146576.0,36.0917,36.131,36.0524,36.0623,146576.0
2024-01-29 13:35:00,36.7,36.75,36.68,36.7,52931.0,36.0623,36.1114,36.0426,36.0623,52931.0
2024-01-29 13:40:00,36.7,36.76,36.68,36.72,103960.0,36.0623,36.1212,36.0426,36.0819,103960.0
2024-01-29 13:45:00,36.72,36.72,36.66,36.72,42941.0,36.0819,36.0819,36.0229,36.0819,42941.0
2024-01-29 13:50:00,36.72,36.74,36.62,36.63,53291.0,36.0819,36.1016,35.9836,35.9935,53291.0
2024-01-29 13:55:00,36.63,36.69,36.62,36.68,25665.0,35.9935,36.0524,35.9836,36.0426,25665.0
2024-01-29 14:00:00,36.67,36.74,36.65,36.71,57166.0,36.0328,36.1016,36.0131,36.0721,57166.0
2024-01-29 14:05:00,36.71,36.77,36.7,36.77,56694.0,36.0721,36.131,36.0623,36.131,56694.0
2024-01-29 14:10:00,36.77,36.9,36.77,36.88,262728.0,36.131,36.2588,36.131,36.2391,262728.0
2024-01-29 14:15:00,36.88,36.92,36.82,36.83,149304.0,36.2391,36.2784,36.1802,36.19,149304.0
2024-01-29 14:20:00,36.83,36.85,36.79,36.82,46828.0,36.19,36.2096,36.1507,36.1802,46828.0
2024-01-29 14:25:00,36.83,36.91,36.79,36.9,82128.0,36.19,36.2686,36.1507,36.2588,82128.0
2024-01-29 14:30:00,36.91,36.97,36.88,36.93,203144.0,36.2686,36.3276,36.2391,36.2883,203144.0
2024-01-29 14:35:00,36.92,36.97,36.89,36.91,162536.0,36.2784,36.3276,36.249,36.2686,162536.0
2024-01-29 14:40:00,36.92,37.02,36.91,37.02,312758.0,36.2784,36.3767,36.2686,36.3767,312758.0
2024-01-29 14:45:00,37.02,37.03,36.9,36.9,124804.0,36.3767,36.3865,36.2588,36.2588,124804.0
2024-01-29 14:50:00,36.89,36.96,36.89,36.91,130210.0,36.249,36.3177,36.249,36.2686,130210.0
2024-01-29 14:55:00,36.92,36.95,36.9,36.92,75734.0,36.2784,36.3079,36.2588,36.2784,75734.0
2024-01-29 15:00:00,36.93,37.38,36.92,37.34,703253.0,36.2883,36.7304,36.2784,36.6911,703253.0
2024-01-29 15:05:00,37.33,37.43,37.27,37.36,491883.0,36.6813,36.7796,36.6223,36.7108,491883.0
2024-01-29 15:10:00,37.36,37.5,37.36,37.44,276013.0,36.7108,36.8484,36.7108,36.7894,276013.0
2024-01-29 15:15:00,37.44,37.74,37.43,37.73,681324.0,36.7894,37.0842,36.7796,37.0744,681324.0
2024-01-29 15:20:00,37.73,37.79,37.68,37.78,370664.0,37.0744,37.1333,37.0252,37.1235,370664.0
2024-01-29 15:25:00,37.78,37.87,37.67,37.75,577982.0,37.1235,37.2119,37.0154,37.094,577982.0
2024-01-29 15:30:00,37.75,37.86,37.68,37.77,492187.0,37.094,37.2021,37.0252,37.1137,492187.0
2024-01-29 15:35:00,37.78,37.82,37.68,37.7,197007.0,37.1235,37.1628,37.0252,37.0449,197007.0
2024-01-29 15:40:00,37.7,37.72,37.64,37.71,253290.0,37.0449,37.0645,36.9859,37.0547,253290.0
2024-01-29 15:45:00,37.7,37.71,37.56,37.56,373227.0,37.0449,37.0547,36.9073,36.9073,373227.0
2024-01-29 15:50:00,37.57,37.7,37.54,37.65,412863.0,36.9171,37.0449,36.8877,36.9957,412863.0
2024-01-29 15:55:00,37.66,37.95,37.64,37.94,681318.0,37.0056,37.2905,36.9859,37.2807,681318.0
2024-01-30 09:30:00,37.37,37.46,37.07,37.29,921608.0,36.7206,36.809,36.4258,36.642,921608.0
2024-01-30 09:35:00,37.29,37.46,37.15,37.2,1050445.0,36.642,36.809,36.5044,36.5536,1050445.0
2024-01-30 09:40:00,37.18,37.4,37.06,37.28,663193.0,36.5339,36.7501,36.416,36.6322,663193.0
2024-01-30 09:45:00,37.29,37.62,37.17,37.62,897219.0,36.642,36.9663,36.5241,36.9663,897219.0
2024-01-30 09:50:00,37.62,37.64,37.41,37.58,704932.0,36.9663,36.9859,36.7599,36.927,704932.0
2024-01-30 09:55:00,37.57,37.67,37.41,37.53,362813.0,36.9171,37.0154,36.7599,36.8778,362813.0
2024-01-30 10:00:00,37.57,37.62,37.07,37.17,1201726.0,36.9171,36.9663,36.4258,36.5241,1201726.0
2024-01-30 10:05:00,37.18,37.27,36.97,37.27,1145572.0,36.5339,36.6223,36.3276,36.6223,1145572.0
2024-01-30 10:10:00,37.27,37.36,36.91,36.92,495298.0,36.6223,36.7108,36.2686,36.2784,495298.0
2024-01-30 10:15:00,36.92,37.05,36.85,36.94,508072.0,36.2784,36.4062,36.2096,36.2981,508072.0
2024-01-30 10:20:00,36.96,36.98,36.74,36.86,678778.0,36.3177,36.3374,36.1016,36.2195,678778.0
2024-01-30 10:25:00,36.87,36.93,36.74,36.82,426047.0,36.2293,36.2883,36.1016,36.1802,426047.0
2024-01-30 10:30:00,36.82,36.97,36.78,36.96,281230.0,36.1802,36.3276,36.1409,36.3177,281230.0
2024-01-30 10:35:00,36.97,37.02,36.84,36.86,307638.0,36.3276,36.3767,36.1998,36.2195,307638.0
2024-01-30 10:40:00,36.87,36.93,36.79,36.91,227302.0,36.2293,36.2883,36.1507,36.2686,227302.0
2024-01-30 10:45:00,36.9,36.99,36.79,36.92,255016.0,36.2588,36.3472,36.1507,36.2784,255016.0
2024-01-30 10:50:00,36.92,36.92,36.79,36.88,201935.0,36.2784,36.2784,36.1507,36.2391,201935.0
2024-01-30 10:55:00,36.87,36.98,36.82,36.97,123721.0,36.2293,36.3374,36.1802,36.3276,123721.0
2024-01-30 11:00:00,36.97,36.98,36.85,36.89,115724.0,36.3276,36.3374,36.2096,36.249,115724.0
2024-01-30 11:05:00,36.9,36.94,36.8,36.88,119675.0,36.2588,36.2981,36.1605,36.2391,119675.0
2024-01-30 11:10:00,36.89,36.97,36.81,36.85,142994.0,36.249,36.3276,36.1703,36.2096,142994.0
2024-01-30 11:15:00,36.85,36.92,36.83,36.85,78888.0,36.2096,36.2784,36.19,36.2096,78888.0
2024-01-30 11:20:00,36.85,36.96,36.82,36.91,139108.0,36.2096,36.3177,36.1802,36.2686,139108.0
2024-01-30 11:25:00,36.91,37.04,36.9,37.02,233042.0,36.2686,36.3963,36.2588,36.3767,233042.0
2024-01-30 11:30:00,37.04,37.14,37.0,37.12,157560.0,36.3963,36.4946,36.357,36.475,157560.0
2024-01-30 11:35:00,37.12,37.22,37.07,37.22,137665.0,36.475,36.5732,36.4258,36.5732,137665.0
2024-01-30 11:40:00,37.21,37.23,37.14,37.21,136286.0,36.5634,36.583,36.4946,36.5634,136286.0
2024-01-30 11:45:00,37.21,37.32,37.21,37.29,262970.0,36.5634,36.6715,36.5634,36.642,262970.0
2024-01-30 11:50:00,37.3,37.32,37.14,37.18,156252.0,36.6518,36.6715,36.4946,36.5339,156252.0
2024-01-30 11:55:00,37.18,37.28,37.18,37.24,136058.0,36.5339,36.6322,36.5339,36.5929,136058.0
2024-01-30 12:00:00,37.25,37.25,37.14,37.16,102964.0,36.6027,36.6027,36.4946,36.5143,102964.0
2024-01-30 12:05:00,37.16,37.18,37.07,37.14,147329.0,36.5143,36.5339,36.4258,36.4946,147329.0
2024-01-30 12:10:00,37.15,37.16,37.05,37.12,122706.0,36.5044,36.5143,36.4062,36.475,122706.0
2024-01-30 12:15:00,37.11,37.11,37.02,37.07,128709.0,36.4651,36.4651,36.3767,36.4258,128709.0
2024-01-30 12:20:00,37.08,37.15,37.0,37.02,86860.0,36.4357,36.5044,36.357,36.3767,86860.0
2024-01-30 12:25:00,37.02,37.04,36.94,36.95,205230.0,36.3767,36.3963,36.2981,36.3079,205230.0
2024-01-30 12:30:00,36.94,36.97,36.81,36.89,314977.0,36.2981,36.3276,36.1703,36.249,314977.0
2024-01-30 12:35:00,36.88,36.9,36.73,36.74,359827.0,36.2391,36.2588,36.0917,36.1016,359827.0
2024-01-30 12:40:00,36.74,36.77,36.64,36.72,225326.0,36.1016,36.131,36.0033,36.0819,225326.0
2024-01-30 12:45:00,36.72,36.77,36.7,36.75,123991.0,36.0819,36.131,36.0623,36.1114,123991.0
2024-01-30 12:50:00,36.75,36.8,36.65,36.79,190475.0,36.1114,36.1605,36.0131,36.1507,190475.0
2024-01-30 12:55:00,36.78,36.82,36.72,36.75,124406.0,36.1409,36.1802,36.0819,36.1114,124406.0
2024-01-30 13:00:00,36.75,36.76,36.63,36.67,158345.0,36.1114,36.1212,35.9935,36.0328,158345.0
2024-01-30 13:05:00,36.68,36.78,36.66,36.75,123241.0,36.0426,36.1409,36.0229,36.1114,123241.0
2024-01-30 13:10:00,36.75,36.86,36.74,36.84,132421.0,36.1114,36.2195,36.1016,36.1998,132421.0
2024-01-30 13:15:00,36.84,36.93,36.84,36.9,143265.0,36.1998,36.2883,36.1998,36.2588,143265.0
2024-01-30 13:20:00,36.91,36.92,36.85,36.86,66957.0,36.2686,36.2784,36.2096,36.2195,66957.0
2024-01-30 13:25:00,36.86,36.97,36.86,36.95,105740.0,36.2195,36.3276,36.2195,36.3079,105740.0
2024-01-30 13:30:00,36.95,37.0,36.92,36.97,71411.0,36.3079,36.357,36.2784,36.3276,71411.0
2024-01-30 13:35:00,36.97,36.97,36.91,36.94,72302.0,36.3276,36.3276,36.2686,36.2981,72302.0
2024-01-30 13:40:00,36.95,37.03,36.91,36.98,194117.0,36.3079,36.3865,36.2686,36.3374,194117.0
2024-01-30 13:45:00,37.0,37.02,36.94,36.94,84660.0,36.357,36.3767,36.2981,36.2981,84660.0
2024-01-30 13:50:00,36.94,37.0,36.91,36.98,85386.0,36.2981,36.357,36.2686,36.3374,85386.0
2024-01-30 13:55:00,36.99,37.02,36.94,36.99,51680.0,36.3472,36.3767,36.2981,36.3472,51680.0
2024-01-30 14:00:00,36.98,37.05,36.98,36.99,100236.0,36.3374,36.4062,36.3374,36.3472,100236.0
2024-01-30 14:05:00,36.99,36.99,36.88,36.98,157906.0,36.3472,36.3472,36.2391,36.3374,157906.0
2024-01-30 14:10:00,36.98,37.13,36.95,37.1,139426.0,36.3374,36.4848,36.3079,36.4553,139426.0
2024-01-30 14:15:00,37.12,37.14,37.02,37.06,79047.0,36.475,36.4946,36.3767,36.416,79047.0
2024-01-30 14:20:00,37.05,37.16,37.03,37.16,114080.0,36.4062,36.5143,36.3865,36.5143,114080.0
2024-01-30 14:25:00,37.16,37.19,37.13,37.16,108605.0,36.5143,36.5437,36.4848,36.5143,108605.0
2024-01-30 14:30:00,37.17,37.19,37.1,37.17,57814.0,36.5241,36.5437,36.4553,36.5241,57814.0
2024-01-30 14:35:00,37.17,37.17,37.07,37.08,91331.0,36.5241,36.5241,36.4258,36.4357,91331.0
2024-01-30 14:40:00,37.07,37.16,37.04,37.15,91195.0,36.4258,36.5143,36.3963,36.5044,91195.0
2024-01-30 14:45:00,37.14,37.16,37.09,37.15,69441.0,36.4946,36.5143,36.4455,36.5044,69441.0
2024-01-30 14:50:00,37.15,37.18,37.11,37.11,47141.0,36.5044,36.5339,36.4651,36.4651,47141.0
2024-01-30 14:55:00,37.11,37.19,37.08,37.16,120017.0,36.4651,36.5437,36.4357,36.5143,120017.0
2024-01-30 15:00:00,37.16,37.2,37.07,37.09,67241.0,36.5143,36.5536,36.4258,36.4455,67241.0
2024-01-30 15:05:00,37.09,37.09,36.96,36.98,93403.0,36.4455,36.4455,36.3177,36.3374,93403.0
2024-01-30 15:10:00,36.98,37.03,36.95,36.95,88285.0,36.3374,36.3865,36.3079,36.3079,88285.0
2024-01-30 15:15:00,36.95,37.04,36.95,37.04,48981.0,36.3079,36.3963,36.3079,36.3963,48981.0
2024-01-30 15:20:00,37.04,37.1,37.01,37.07,122253.0,36.3963,36.4553,36.3669,36.4258,122253.0
2024-01-30 15:25:00,37.07,37.16,37.06,37.13,145072.0,36.4258,36.5143,36.416,36.4848,145072.0
2024-01-30 15:30:00,37.13,37.17,37.05,37.07,139720.0,36.4848,36.5241,36.4062,36.4258,139720.0
2024-01-30 15:35:00,37.06,37.08,37.01,37.03,185037.0,36.416,36.4357,36.3669,36.3865,185037.0
2024-01-30 15:40:00,37.03,37.09,37.01,37.01,129748.0,36.3865,36.4455,36.3669,36.3669,129748.0
2024-01-30 15:45:00,37.01,37.1,37.0,37.07,109742.0,36.3669,36.4553,36.357,36.4258,109742.0
2024-01-30 15:50:00,37.07,37.12,37.01,37.05,161351.0,36.4258,36.475,36.3669,36.4062,161351.0
2024-01-30 15:55:00,37.05,37.09,36.96,36.97,352262.0,36.4062,36.4455,36.3177,36.3276,352262.0
2024-01-31 09:30:00,36.68,36.68,36.01,36.2,1389766.0,36.0426,36.0426,35.3842,35.5709,1389766.0
2024-01-31 09:35:00,36.22,36.39,36.08,36.27,806729.0,35.5906,35.7576,35.453,35.6397,806729.0
2024-01-31 09:40:00,36.26,36.64,36.24,36.49,549067.0,35.6299,36.0033,35.6102,35.8559,549067.0
2024-01-31 09:45:00,36.48,36.71,36.47,36.68,523728.0,35.8461,36.0721,35.8363,36.0426,523728.0
2024-01-31 09:50:00,36.69,36.74,36.53,36.66,304748.0,36.0524,36.1016,35.8952,36.0229,304748.0
2024-01-31 09:55:00,36.65,36.7,36.37,36.55,369828.0,36.0131,36.0623,35.738,35.9149,369828.0
2024-01-31 10:00:00,36.53,36.67,36.44,36.45,501372.0,35.8952,36.0328,35.8068,35.8166,501372.0
2024-01-31 10:05:00,36.45,36.58,36.32,36.57,231294.0,35.8166,35.9443,35.6889,35.9345,231294.0
2024-01-31 10:10:00,36.57,36.65,36.26,36.35,275387.0,35.9345,36.0131,35.6299,35.7183,275387.0
2024-01-31 10:15:00,36.33,36.43,36.21,36.25,428079.0,35.6987,35.7969,35.5808,35.6201,428079.0
2024-01-31 10:20:00,36.24,36.52,36.22,36.3,390198.0,35.6102,35.8854,35.5906,35.6692,390198.0
2024-01-31 10:25:00,36.32,36.64,36.31,36.61,249640.0,35.6889,36.0033,35.679,35.9738,249640.0
2024-01-31 10:30:00,36.62,36.72,36.39,36.41,266625.0,35.9836,36.0819,35.7576,35.7773,266625.0
2024-01-31 10:35:00,36.42,36.47,36.14,36.18,453374.0,35.7871,35.8363,35.512,35.5513,453374.0
2024-01-31 10:40:00,36.18,36.37,36.17,36.25,268192.0,35.5513,35.738,35.5415,35.6201,268192.0
2024-01-31 10:45:00,36.24,36.48,36.17,36.43,281353.0,35.6102,35.8461,35.5415,35.7969,281353.0
2024-01-31 10:50:00,36.42,36.45,36.27,36.34,115451.0,35.7871,35.8166,35.6397,35.7085,115451.0
2024-01-31 10:55:00,36.35,36.48,36.32,36.45,110358.0,35.7183,35.8461,35.6889,35.8166,110358.0
2024-01-31 11:00:00,36.46,36.6,36.44,36.51,200487.0,35.8264,35.964,35.8068,35.8756,200487.0
2024-01-31 11:05:00,36.5,36.59,36.41,36.58,114613.0,35.8657,35.9542,35.7773,35.9443,114613.0
2024-01-31 11:10:00,36.59,36.62,36.48,36.61,295678.0,35.9542,35.9836,35.8461,35.9738,295678.0
2024-01-31 11:15:00,36.6,36.69,36.57,36.61,191959.0,35.964,36.0524,35.9345,35.9738,191959.0
2024-01-31 11:20:00,36.62,36.62,36.41,36.43,101088.0,35.9836,35.9836,35.7773,35.7969,101088.0
2024-01-31 11:25:00,36.43,36.44,36.31,36.39,204170.0,35.7969,35.8068,35.679,35.7576,204170.0
2024-01-31 11:30:00,36.41,36.44,36.21,36.23,295943.0,35.7773,35.8068,35.5808,35.6004,295943.0
2024-01-31 11:35:00,36.23,36.24,36.02,36.03,398858.0,35.6004,35.6102,35.3941,35.4039,398858.0
2024-01-31 11:40:00,36.02,36.05,35.86,35.96,499978.0,35.3941,35.4235,35.2369,35.3351,499978.0
2024-01-31 11:45:00,35.95,36.16,35.91,36.05,349413.0,35.3253,35.5316,35.286,35.4235,349413.0
2024-01-31 11:50:00,36.06,36.21,35.99,36.06,165780.0,35.4334,35.5808,35.3646,35.4334,165780.0
2024-01-31 11:55:00,36.07,36.18,36.01,36.16,170357.0,35.4432,35.5513,35.3842,35.5316,170357.0
2024-01-31 12:00:00,36.17,36.28,36.13,36.28,169497.0,35.5415,35.6496,35.5022,35.6496,169497.0
2024-01-31 12:05:00,36.29,36.4,36.25,36.4,177557.0,35.6594,35.7675,35.6201,35.7675,177557.0
2024-01-31 12:10:00,36.4,36.46,36.32,36.35,170962.0,35.7675,35.8264,35.6889,35.7183,170962.0
2024-01-31 12:15:00,36.36,36.4,36.26,36.28,121778.0,35.7282,35.7675,35.6299,35.6496,121778.0
2024-01-31 12:20:00,36.27,36.42,36.27,36.4,79944.0,35.6397,35.7871,35.6397,35.7675,79944.0
2024-01-31 12:25:00,36.41,36.52,36.4,36.5,110449.0,35.7773,35.8854,35.7675,35.8657,110449.0
2024-01-31 12:30:00,36.49,36.5,36.38,36.38,143786.0,35.8559,35.8657,35.7478,35.7478,143786.0
2024-01-31 12:35:00,36.38,36.43,36.21,36.28,169529.0,35.7478,35.7969,35.5808,35.6496,169529.0
2024-01-31 12:40:00,36.27,36.49,36.25,36.47,161743.0,35.6397,35.8559,35.6201,35.8363,161743.0
2024-01-31 12:45:00,36.48,36.48,36.39,36.45,95016.0,35.8461,35.8461,35.7576,35.8166,95016.0
2024-01-31 12:50:00,36.45,36.59,36.45,36.52,246964.0,35.8166,35.9542,35.8166,35.8854,246964.0
2024-01-31 12:55:00,36.52,36.63,36.51,36.63,106314.0,35.8854,35.9935,35.8756,35.9935,106314.0
2024-01-31 13:00:00,36.63,36.64,36.55,36.56,122930.0,35.9935,36.0033,35.9149,35.9247,122930.0
2024-01-31 13:05:00,36.58,36.63,36.54,36.61,74671.0,35.9443,35.9935,35.905,35.9738,74671.0
2024-01-31 13:10:00,36.61,36.61,36.43,36.56,128149.0,35.9738,35.9738,35.7969,35.9247,128149.0
2024-01-31 13:15:00,36.56,36.66,36.55,36.63,89215.0,35.9247,36.0229,35.9149,35.9935,89215.0
2024-01-31 13:20:00,36.62,36.64,36.37,36.41,114264.0,35.9836,36.0033,35.738,35.7773,114264.0
2024-01-31 13:25:00,36.41,36.49,36.39,36.49,91993.0,35.7773,35.8559,35.7576,35.8559,91993.0
2024-01-31 13:30:00,36.49,36.59,36.48,36.54,93950.0,35.8559,35.9542,35.8461,35.905,93950.0
2024-01-31 13:35:00,36.54,36.56,36.49,36.53,79128.0,35.905,35.9247,35.8559,35.8952,79128.0
2024-01-31 13:40:00,36.53,36.62,36.52,36.59,53679.0,35.8952,35.9836,35.8854,35.9542,53679.0
2024-01-31 13:45:00,36.6,36.65,36.58,36.63,57897.0,35.964,36.0131,35.9443,35.9935,57897.0
2024-01-31 13:50:00,36.63,36.64,36.52,36.52,57115.0,35.9935,36.0033,35.8854,35.8854,57115.0
2024-01-31 13:55:00,36.51,36.6,36.5,36.54,96941.0,35.8756,35.964,35.8657,35.905,96941.0
2024-01-31 14:00:00,36.56,36.75,35.86,36.17,1090901.0,35.9247,36.1114,35.2369,35.5415,1090901.0
2024-01-31 14:05:00,36.17,36.33,35.91,35.98,652759.0,35.5415,35.6987,35.286,35.3548,652759.0
2024-01-31 14:10:00,36.03,36.23,35.94,36.04,448475.0,35.4039,35.6004,35.3155,35.4137,448475.0
2024-01-31 14:15:00,36.04,36.15,35.9,35.94,396934.0,35.4137,35.5218,35.2762,35.3155,396934.0
2024-01-31 14:20:00,35.91,36.07,35.8,35.95,386909.0,35.286,35.4432,35.1779,35.3253,386909.0
2024-01-31 14:25:00,35.93,36.07,35.85,35.91,476982.0,35.3056,35.4432,35.227,35.286,476982.0
2024-01-31 14:30:00,35.92,36.3,35.75,36.23,634316.0,35.2958,35.6692,35.1288,35.6004,634316.0
2024-01-31 14:35:00,36.23,36.91,35.96,36.83,1099611.0,35.6004,36.2686,35.3351,36.19,1099611.0
2024-01-31 14:40:00,36.83,37.65,36.82,37.43,1556340.0,36.19,36.9957,36.1802,36.7796,1556340.0
2024-01-31 14:45:00,37.43,37.62,37.11,37.2,942463.0,36.7796,36.9663,36.4651,36.5536,942463.0
2024-01-31 14:50:00,37.2,37.22,36.56,36.89,699801.0,36.5536,36.5732,35.9247,36.249,699801.0
2024-01-31 14:55:00,36.89,36.91,36.34,36.4,562947.0,36.249,36.2686,35.7085,35.7675,562947.0
2024-01-31 15:00:00,36.4,36.52,35.28,35.37,2071348.0,35.7675,35.8854,34.6669,34.7554,2071348.0
2024-01-31 15:05:00,35.37,35.37,34.68,35.24,2120233.0,34.7554,34.7554,34.0774,34.6276,2120233.0
2024-01-31 15:10:00,35.24,35.49,35.02,35.38,1035090.0,34.6276,34.8733,34.4114,34.7652,1035090.0
2024-01-31 15:15:00,35.36,35.58,35.14,35.15,820248.0,34.7455,34.9617,34.5294,34.5392,820248.0
2024-01-31 15:20:00,35.16,35.64,35.14,35.44,785063.0,34.549,35.0207,34.5294,34.8241,785063.0
2024-01-31 15:25:00,35.43,35.47,35.11,35.2,926006.0,34.8143,34.8536,34.4999,34.5883,926006.0
2024-01-31 15:30:00,35.19,35.23,34.83,34.9,919132.0,34.5785,34.6178,34.2247,34.2935,919132.0
2024-01-31 15:35:00,34.89,34.9,34.7,34.85,926119.0,34.2837,34.2935,34.097,34.2444,926119.0
2024-01-31 15:40:00,34.84,34.93,34.6,34.61,649987.0,34.2346,34.323,33.9987,34.0086,649987.0
2024-01-31 15:45:00,34.6,34.67,34.46,34.49,786799.0,33.9987,34.0675,33.8612,33.8907,786799.0
2024-01-31 15:50:00,34.48,34.63,34.17,34.44,900591.0,33.8808,34.0282,33.5762,33.8415,900591.0
2024-01-31 15:55:00,34.45,34.6,34.2,34.21,1337736.0,33.8514,33.9987,33.6057,33.6155,1337736.0
2024-02-01 09:30:00,35.02,35.5,34.89,35.48,1259587.0,34.4114,34.8831,34.2837,34.8635,1259587.0
2024-02-01 09:35:00,35.48,35.55,35.1,35.18,548480.0,34.8635,34.9322,34.4901,34.5687,548480.0
2024-02-01 09:40:00,35.18,35.37,35.11,35.18,479557.0,34.5687,34.7554,34.4999,34.5687,479557.0
2024-02-01 09:45:00,35.17,35.25,34.76,34.85,596637.0,34.5588,34.6375,34.156,34.2444,596637.0
2024-02-01 09:50:00,34.85,35.05,34.71,34.71,434282.0,34.2444,34.4409,34.1068,34.1068,434282.0
2024-02-01 09:55:00,34.72,34.72,34.39,34.59,791090.0,34.1167,34.1167,33.7924,33.9889,791090.0
2024-02-01 10:00:00,34.5,34.68,34.14,34.68,968349.0,33.9005,34.0774,33.5467,34.0774,968349.0
2024-02-01 10:05:00,34.68,34.9,34.55,34.89,449549.0,34.0774,34.2935,33.9496,34.2837,449549.0
2024-02-01 10:10:00,34.89,34.95,34.6,34.7,431041.0,34.2837,34.3427,33.9987,34.097,431041.0
2024-02-01 10:15:00,34.7,34.82,34.53,34.53,297225.0,34.097,34.2149,33.93,33.93,297225.0
2024-02-01 10:20:00,34.54,34.56,34.25,34.34,548372.0,33.9398,33.9594,33.6548,33.7433,548372.0
2024-02-01 10:25:00,34.35,34.83,34.25,34.81,683555.0,33.7531,34.2247,33.6548,34.2051,683555.0
2024-02-01 10:30:00,34.82,34.84,34.47,34.51,397379.0,34.2149,34.2346,33.871,33.9103,397379.0
2024-02-01 10:35:00,34.51,34.55,34.36,34.46,420870.0,33.9103,33.9496,33.7629,33.8612,420870.0
2024-02-01 10:40:00,34.46,34.47,34.06,34.13,774846.0,33.8612,33.871,33.4681,33.5369,774846.0
2024-02-01 10:45:00,34.13,34.25,34.04,34.05,556465.0,33.5369,33.6548,33.4485,33.4583,556465.0
2024-02-01 10:50:00,34.05,34.06,33.72,33.77,966297.0,33.4583,33.4681,33.134,33.1832,966297.0
2024-02-01 10:55:00,33.77,33.91,33.63,33.64,680367.0,33.1832,33.3207,33.0456,33.0554,680367.0
2024-02-01 11:00:00,33.63,33.84,33.59,33.78,567306.0,33.0456,33.252,33.0063,33.193,567306.0
2024-02-01 11:05:00,33.78,33.89,33.69,33.73,464195.0,33.193,33.3011,33.1046,33.1439,464195.0
2024-02-01 11:10:00,33.72,33.79,33.52,33.71,511786.0,33.134,33.2028,32.9375,33.1242,511786.0
2024-02-01 11:15:00,33.72,33.94,33.72,33.74,490529.0,33.134,33.3502,33.134,33.1537,490529.0
2024-02-01 11:20:00,33.75,33.98,33.7,33.94,354148.0,33.1635,33.3895,33.1144,33.3502,354148.0
2024-02-01 11:25:00,33.94,33.98,33.71,33.85,296867.0,33.3502,33.3895,33.1242,33.2618,296867.0
2024-02-01 11:30:00,33.85,34.15,33.85,34.07,536643.0,33.2618,33.5566,33.2618,33.478,536643.0
2024-02-01 11:35:00,34.07,34.16,33.95,34.16,452510.0,33.478,33.5664,33.36,33.5664,452510.0
2024-02-01 11:40:00,34.16,34.28,34.12,34.25,379579.0,33.5664,33.6843,33.5271,33.6548,379579.0
2024-02-01 11:45:00,34.24,34.26,34.07,34.18,279224.0,33.645,33.6647,33.478,33.586,279224.0
2024-02-01 11:50:00,34.18,34.29,34.15,34.25,228911.0,33.586,33.6941,33.5566,33.6548,228911.0
2024-02-01 11:55:00,34.25,34.33,34.17,34.31,231511.0,33.6548,33.7334,33.5762,33.7138,231511.0
2024-02-01 12:00:00,34.31,34.67,34.3,34.61,486505.0,33.7138,34.0675,33.704,34.0086,486505.0
2024-02-01 12:05:00,34.62,34.92,34.58,34.91,520254.0,34.0184,34.3132,33.9791,34.3034,520254.0
2024-02-01 12:10:00,34.92,34.99,34.72,34.75,581909.0,34.3132,34.382,34.1167,34.1461,581909.0
2024-02-01 12:15:00,34.77,34.79,34.65,34.72,231132.0,34.1658,34.1854,34.0479,34.1167,231132.0
2024-02-01 12:20:00,34.73,34.83,34.63,34.83,334522.0,34.1265,34.2247,34.0282,34.2247,334522.0
2024-02-01 12:25:00,34.83,34.87,34.68,34.75,242118.0,34.2247,34.2641,34.0774,34.1461,242118.0
2024-02-01 12:30:00,34.75,34.9,34.75,34.83,187511.0,34.1461,34.2935,34.1461,34.2247,187511.0
2024-02-01 12:35:00,34.83,34.9,34.76,34.77,170782.0,34.2247,34.2935,34.156,34.1658,170782.0
2024-02-01 12:40:00,34.77,34.89,34.71,34.8,273855.0,34.1658,34.2837,34.1068,34.1953,273855.0
2024-02-01 12:45:00,34.79,35.05,34.78,35.04,442922.0,34.1854,34.4409,34.1756,34.4311,442922.0
2024-02-01 12:50:00,35.05,35.33,35.04,35.33,665364.0,34.4409,34.7161,34.4311,34.7161,665364.0
2024-02-01 12:55:00,35.31,35.41,35.1,35.18,546921.0,34.6964,34.7947,34.4901,34.5687,546921.0
2024-02-01 13:00:00,35.17,35.23,34.88,34.88,254818.0,34.5588,34.6178,34.2739,34.2739,254818.0
2024-02-01 13:05:00,34.87,34.95,34.76,34.8,228650.0,34.2641,34.3427,34.156,34.1953,228650.0
2024-02-01 13:10:00,34.8,35.1,34.79,35.08,261619.0,34.1953,34.4901,34.1854,34.4704,261619.0
2024-02-01 13:15:00,35.07,35.16,35.01,35.16,279295.0,34.4606,34.549,34.4016,34.549,279295.0
2024-02-01 13:20:00,35.15,35.25,35.07,35.16,253109.0,34.5392,34.6375,34.4606,34.549,253109.0
2024-02-01 13:25:00,35.17,35.26,35.14,35.19,168827.0,34.5588,34.6473,34.5294,34.5785,168827.0
2024-02-01 13:30:00,35.18,35.36,35.15,35.25,322612.0,34.5687,34.7455,34.5392,34.6375,322612.0
2024-02-01 13:35:00,35.25,35.35,35.05,35.15,272614.0,34.6375,34.7357,34.4409,34.5392,272614.0
2024-02-01 13:40:00,35.15,35.27,35.14,35.24,135543.0,34.5392,34.6571,34.5294,34.6276,135543.0
2024-02-01 13:45:00,35.26,35.44,35.26,35.37,255292.0,34.6473,34.8241,34.6473,34.7554,255292.0
2024-02-01 13:50:00,35.37,35.45,35.31,35.32,162489.0,34.7554,34.834,34.6964,34.7062,162489.0
2024-02-01 13:55:00,35.32,35.49,35.3,35.41,418637.0,34.7062,34.8733,34.6866,34.7947,418637.0
2024-02-01 14:00:00,35.42,35.52,35.41,35.51,147651.0,34.8045,34.9028,34.7947,34.8929,147651.0
2024-02-01 14:05:00,35.5,35.59,35.48,35.58,229125.0,34.8831,34.9715,34.8635,34.9617,229125.0
2024-02-01 14:10:00,35.58,35.63,35.38,35.39,319640.0,34.9617,35.0108,34.7652,34.775,319640.0
2024-02-01 14:15:00,35.38,35.53,35.36,35.52,207695.0,34.7652,34.9126,34.7455,34.9028,207695.0
2024-02-01 14:20:00,35.53,35.58,35.45,35.45,188474.0,34.9126,34.9617,34.834,34.834,188474.0
2024-02-01 14:25:00,35.44,35.51,35.36,35.37,124195.0,34.8241,34.8929,34.7455,34.7554,124195.0
2024-02-01 14:30:00,35.37,35.42,35.13,35.13,278296.0,34.7554,34.8045,34.5195,34.5195,278296.0
2024-02-01 14:35:00,35.16,35.48,35.15,35.45,384765.0,34.549,34.8635,34.5392,34.834,384765.0
2024-02-01 14:40:00,35.46,35.53,35.45,35.51,194239.0,34.8438,34.9126,34.834,34.8929,194239.0
2024-02-01 14:45:00,35.51,35.69,35.49,35.64,455049.0,34.8929,35.0698,34.8733,35.0207,455049.0
2024-02-01 14:50:00,35.64,35.67,35.49,35.5,155518.0,35.0207,35.0502,34.8733,34.8831,155518.0
2024-02-01 14:55:00,35.51,35.64,35.51,35.59,142898.0,34.8929,35.0207,34.8929,34.9715,142898.0
2024-02-01 15:00:00,35.61,35.74,35.56,35.73,224790.0,34.9912,35.1189,34.9421,35.1091,224790.0
2024-02-01 15:05:00,35.74,35.75,35.54,35.56,223601.0,35.1189,35.1288,34.9224,34.9421,223601.0
2024-02-01 15:10:00,35.58,35.58,35.42,35.48,549647.0,34.9617,34.9617,34.8045,34.8635,549647.0
2024-02-01 15:15:00,35.49,35.57,35.47,35.54,194432.0,34.8733,34.9519,34.8536,34.9224,194432.0
2024-02-01 15:20:00,35.55,35.56,35.43,35.47,173162.0,34.9322,34.9421,34.8143,34.8536,173162.0
2024-02-01 15:25:00,35.46,35.5,35.39,35.49,134727.0,34.8438,34.8831,34.775,34.8733,134727.0
2024-02-01 15:30:00,35.49,35.57,35.46,35.53,207738.0,34.8733,34.9519,34.8438,34.9126,207738.0
2024-02-01 15:35:00,35.55,35.63,35.54,35.63,172158.0,34.9322,35.0108,34.9224,35.0108,172158.0
2024-02-01 15:40:00,35.63,35.67,35.57,35.66,328312.0,35.0108,35.0502,34.9519,35.0403,328312.0
2024-02-01 15:45:00,35.66,35.74,35.56,35.57,488451.0,35.0403,35.1189,34.9421,34.9519,488451.0
2024-02-01 15:50:00,35.57,35.67,35.33,35.45,586933.0,34.9519,35.0502,34.7161,34.834,586933.0
2024-02-01 15:55:00,35.46,35.69,35.45,35.67,868268.0,34.8438,35.0698,34.834,35.0502,868268.0
2024-02-02 09:30:00,34.37,34.38,33.96,33.98,1438763.0,33.7727,33.7826,33.3699,33.3895,1438763.0
2024-02-02 09:35:00,33.98,34.25,33.94,34.21,1077931.0,33.3895,33.6548,33.3502,33.6155,1077931.0
2024-02-02 09:40:00,34.21,34.23,33.94,34.21,774604.0,33.6155,33.6352,33.3502,33.6155,774604.0
2024-02-02 09:45:00,34.21,34.56,34.17,34.34,966716.0,33.6155,33.9594,33.5762,33.7433,966716.0
2024-02-02 09:50:00,34.33,34.34,34.11,34.33,496506.0,33.7334,33.7433,33.5173,33.7334,496506.0
2024-02-02 09:55:00,34.32,34.51,34.29,34.41,439235.0,33.7236,33.9103,33.6941,33.812,439235.0
2024-02-02 10:00:00,34.39,34.46,33.98,34.22,654995.0,33.7924,33.8612,33.3895,33.6253,654995.0
2024-02-02 10:05:00,34.22,34.27,33.99,34.14,532742.0,33.6253,33.6745,33.3993,33.5467,532742.0
2024-02-02 10:10:00,34.14,34.2,33.91,34.05,578666.0,33.5467,33.6057,33.3207,33.4583,578666.0
2024-02-02 10:15:00,34.04,34.27,33.96,34.15,528161.0,33.4485,33.6745,33.3699,33.5566,528161.0
2024-02-02 10:20:00,34.15,34.54,34.14,34.52,745821.0,33.5566,33.9398,33.5467,33.9201,745821.0
2024-02-02 10:25:00,34.53,34.57,34.25,34.42,423221.0,33.93,33.9693,33.6548,33.8219,423221.0
2024-02-02 10:30:00,34.42,34.49,34.1,34.33,340465.0,33.8219,33.8907,33.5074,33.7334,340465.0
2024-02-02 10:35:00,34.34,34.52,34.27,34.49,295756.0,33.7433,33.9201,33.6745,33.8907,295756.0
2024-02-02 10:40:00,34.5,34.84,34.49,34.8,458766.0,33.9005,34.2346,33.8907,34.1953,458766.0
2024-02-02 10:45:00,34.8,34.9,34.59,34.59,461640.0,34.1953,34.2935,33.9889,33.9889,461640.0
2024-02-02 10:50:00,34.59,34.63,34.39,34.45,436520.0,33.9889,34.0282,33.7924,33.8514,436520.0
2024-02-02 10:55:00,34.47,34.73,34.4,34.63,415183.0,33.871,34.1265,33.8022,34.0282,415183.0
2024-02-02 11:00:00,34.64,34.76,34.54,34.59,202297.0,34.0381,34.156,33.9398,33.9889,202297.0
2024-02-02 11:05:00,34.61,34.75,34.6,34.71,215423.0,34.0086,34.1461,33.9987,34.1068,215423.0
2024-02-02 11:10:00,34.72,34.76,34.58,34.63,272728.0,34.1167,34.156,33.9791,34.0282,272728.0
2024-02-02 11:15:00,34.63,34.72,34.56,34.67,227718.0,34.0282,34.1167,33.9594,34.0675,227718.0
2024-02-02 11:20:00,34.67,34.7,34.54,34.58,179813.0,34.0675,34.097,33.9398,33.9791,179813.0
2024-02-02 11:25:00,34.6,34.91,34.47,34.85,365664.0,33.9987,34.3034,33.871,34.2444,365664.0
2024-02-02 11:30:00,34.87,35.0,34.79,34.8,284073.0,34.2641,34.3918,34.1854,34.1953,284073.0
2024-02-02 11:35:00,34.8,34.92,34.67,34.92,236071.0,34.1953,34.3132,34.0675,34.3132,236071.0
2024-02-02 11:40:00,34.92,34.98,34.86,34.91,304286.0,34.3132,34.3721,34.2542,34.3034,304286.0
2024-02-02 11:45:00,34.9,34.92,34.77,34.89,241250.0,34.2935,34.3132,34.1658,34.2837,241250.0
2024-02-02 11:50:00,34.89,34.99,34.83,34.92,146998.0,34.2837,34.382,34.2247,34.3132,146998.0
2024-02-02 11:55:00,34.93,34.98,34.64,34.76,270596.0,34.323,34.3721,34.0381,34.156,270596.0
2024-02-02 12:00:00,34.75,34.8,34.68,34.76,134351.0,34.1461,34.1953,34.0774,34.156,134351.0
2024-02-02 12:05:00,34.75,34.82,34.54,34.55,169646.0,34.1461,34.2149,33.9398,33.9496,169646.0
2024-02-02 12:10:00,34.55,34.66,34.48,34.55,206587.0,33.9496,34.0577,33.8808,33.9496,206587.0
2024-02-02 12:15:00,34.55,34.63,34.48,34.61,167305.0,33.9496,34.0282,33.8808,34.0086,167305.0
2024-02-02 12:20:00,34.61,34.71,34.49,34.71,186213.0,34.0086,34.1068,33.8907,34.1068,186213.0
2024-02-02 12:25:00,34.71,34.91,34.6,34.88,197906.0,34.1068,34.3034,33.9987,34.2739,197906.0
2024-02-02 12:30:00,34.89,35.03,34.83,34.83,278478.0,34.2837,34.4213,34.2247,34.2247,278478.0
2024-02-02 12:35:00,34.82,35.03,34.81,35.0,159426.0,34.2149,34.4213,34.2051,34.3918,159426.0
2024-02-02 12:40:00,34.99,35.0,34.44,34.52,300539.0,34.382,34.3918,33.8415,33.9201,300539.0
2024-02-02 12:45:00,34.52,34.58,34.21,34.51,527985.0,33.9201,33.9791,33.6155,33.9103,527985.0
2024-02-02 12:50:00,34.51,34.52,34.23,34.32,314040.0,33.9103,33.9201,33.6352,33.7236,314040.0
2024-02-02 12:55:00,34.32,34.58,34.29,34.58,291767.0,33.7236,33.9791,33.6941,33.9791,291767.0
2024-02-02 13:00:00,34.58,34.66,34.49,34.53,217477.0,33.9791,34.0577,33.8907,33.93,217477.0
2024-02-02 13:05:00,34.53,34.71,34.43,34.48,202420.0,33.93,34.1068,33.8317,33.8808,202420.0
2024-02-02 13:10:00,34.5,34.63,34.48,34.61,164931.0,33.9005,34.0282,33.8808,34.0086,164931.0
2024-02-02 13:15:00,34.61,34.83,34.53,34.79,253733.0,34.0086,34.2247,33.93,34.1854,253733.0
2024-02-02 13:20:00,34.79,34.91,34.66,34.87,224198.0,34.1854,34.3034,34.0577,34.2641,224198.0
2024-02-02 13:25:00,34.87,34.88,34.54,34.62,243396.0,34.2641,34.2739,33.9398,34.0184,243396.0
2024-02-02 13:30:00,34.62,34.73,34.52,34.7,216060.0,34.0184,34.1265,33.9201,34.097,216060.0
2024-02-02 13:35:00,34.7,34.78,34.51,34.7,114082.0,34.097,34.1756,33.9103,34.097,114082.0
2024-02-02 13:40:00,34.7,34.78,34.63,34.72,148135.0,34.097,34.1756,34.0282,34.1167,148135.0
2024-02-02 13:45:00,34.72,34.79,34.57,34.67,138572.0,34.1167,34.1854,33.9693,34.0675,138572.0
2024-02-02 13:50:00,34.67,34.78,34.63,34.71,124383.0,34.0675,34.1756,34.0282,34.1068,124383.0
2024-02-02 13:55:00,34.7,34.79,34.67,34.73,143311.0,34.097,34.1854,34.0675,34.1265,143311.0
2024-02-02 14:00:00,34.74,35.02,34.73,34.92,299915.0,34.1363,34.4114,34.1265,34.3132,299915.0
2024-02-02 14:05:00,34.91,35.06,34.86,35.05,269765.0,34.3034,34.4508,34.2542,34.4409,269765.0
2024-02-02 14:10:00,35.05,35.26,35.01,35.21,328295.0,34.4409,34.6473,34.4016,34.5981,328295.0
2024-02-02 14:15:00,35.21,35.4,35.16,35.27,379348.0,34.5981,34.7848,34.549,34.6571,379348.0
2024-02-02 14:20:00,35.28,35.31,35.04,35.23,270425.0,34.6669,34.6964,34.4311,34.6178,270425.0
2024-02-02 14:25:00,35.23,35.28,35.15,35.27,141509.0,34.6178,34.6669,34.5392,34.6571,141509.0
2024-02-02 14:30:00,35.28,35.42,35.19,35.42,203847.0,34.6669,34.8045,34.5785,34.8045,203847.0
2024-02-02 14:35:00,35.41,35.45,35.31,35.34,193838.0,34.7947,34.834,34.6964,34.7259,193838.0
2024-02-02 14:40:00,35.36,35.44,35.24,35.25,110519.0,34.7455,34.8241,34.6276,34.6375,110519.0
2024-02-02 14:45:00,35.24,35.37,35.24,35.27,148726.0,34.6276,34.7554,34.6276,34.6571,148726.0
2024-02-02 14:50:00,35.26,35.28,35.07,35.2,251268.0,34.6473,34.6669,34.4606,34.5883,251268.0
2024-02-02 14:55:00,35.2,35.3,35.12,35.27,146096.0,34.5883,34.6866,34.5097,34.6571,146096.0
2024-02-02 15:00:00,35.28,35.3,35.16,35.21,125263.0,34.6669,34.6866,34.549,34.5981,125263.0
2024-02-02 15:05:00,35.22,35.36,35.17,35.33,112278.0,34.608,34.7455,34.5588,34.7161,112278.0
2024-02-02 15:10:00,35.35,35.47,35.33,35.39,187933.0,34.7357,34.8536,34.7161,34.775,187933.0
2024-02-02 15:15:00,35.38,35.5,35.36,35.43,217841.0,34.7652,34.8831,34.7455,34.8143,217841.0
2024-02-02 15:20:00,35.43,35.5,35.23,35.27,297600.0,34.8143,34.8831,34.6178,34.6571,297600.0
2024-02-02 15:25:00,35.26,35.59,35.25,35.58,359431.0,34.6473,34.9715,34.6375,34.9617,359431.0
2024-02-02 15:30:00,35.58,35.6,35.28,35.34,218597.0,34.9617,34.9814,34.6669,34.7259,218597.0
2024-02-02 15:35:00,35.34,35.34,35.17,35.23,294547.0,34.7259,34.7259,34.5588,34.6178,294547.0
2024-02-02 15:40:00,35.23,35.24,35.1,35.11,201781.0,34.6178,34.6276,34.4901,34.4999,201781.0
2024-02-02 15:45:00,35.11,35.19,35.02,35.19,531136.0,34.4999,34.5785,34.4114,34.5785,531136.0
2024-02-02 15:50:00,35.18,35.32,35.09,35.27,515505.0,34.5687,34.7062,34.4802,34.6571,515505.0
2024-02-02 15:55:00,35.28,35.34,35.0,35.02,661440.0,34.6669,34.7259,34.3918,34.4114,661440.0
2024-02-05 09:30:00,33.99,34.0,33.5,33.65,1378800.0,33.3993,33.4092,32.9179,33.0653,1378800.0
2024-02-05 09:35:00,33.65,33.67,33.24,33.48,1424501.0,33.0653,33.0849,32.6624,32.8982,1424501.0
2024-02-05 09:40:00,33.48,33.66,33.38,33.65,573717.0,32.8982,33.0751,32.7999,33.0653,573717.0
2024-02-05 09:45:00,33.66,33.75,33.52,33.68,480619.0,33.0751,33.1635,32.9375,33.0947,480619.0
2024-02-05 09:50:00,33.69,33.69,33.52,33.57,279018.0,33.1046,33.1046,32.9375,32.9866,279018.0
2024-02-05 09:55:00,33.56,33.58,33.42,33.52,414038.0,32.9768,32.9965,32.8393,32.9375,414038.0
2024-02-05 10:00:00,33.52,33.52,33.06,33.09,1012003.0,32.9375,32.9375,32.4855,32.515,1012003.0
2024-02-05 10:05:00,33.09,33.21,32.81,32.95,952357.0,32.515,32.6329,32.2399,32.3774,952357.0
2024-02-05 10:10:00,32.96,33.06,32.81,32.89,728624.0,32.3872,32.4855,32.2399,32.3185,728624.0
2024-02-05 10:15:00,32.88,32.91,32.69,32.78,997184.0,32.3086,32.3381,32.1219,32.2104,997184.0
2024-02-05 10:20:00,32.78,32.86,32.66,32.75,873582.0,32.2104,32.289,32.0925,32.1809,873582.0
2024-02-05 10:25:00,32.76,32.91,32.72,32.89,631396.0,32.1907,32.3381,32.1514,32.3185,631396.0
2024-02-05 10:30:00,32.9,33.04,32.81,32.9,465824.0,32.3283,32.4659,32.2399,32.3283,465824.0
2024-02-05 10:35:00,32.9,32.98,32.78,32.84,264436.0,32.3283,32.4069,32.2104,32.2693,264436.0
2024-02-05 10:40:00,32.84,32.88,32.69,32.79,457036.0,32.2693,32.3086,32.1219,32.2202,457036.0
2024-02-05 10:45:00,32.78,32.91,32.7,32.88,514239.0,32.2104,32.3381,32.1318,32.3086,514239.0
2024-02-05 10:50:00,32.89,32.94,32.78,32.86,233250.0,32.3185,32.3676,32.2104,32.289,233250.0
2024-02-05 10:55:00,32.85,32.94,32.78,32.93,178196.0,32.2792,32.3676,32.2104,32.3578,178196.0
2024-02-05 11:00:00,32.95,32.98,32.83,32.96,286446.0,32.3774,32.4069,32.2595,32.3872,286446.0
2024-02-05 11:05:00,32.97,33.14,32.95,33.09,365337.0,32.3971,32.5641,32.3774,32.515,365337.0
2024-02-05 11:10:00,33.1,33.22,33.07,33.2,293363.0,32.5248,32.6427,32.4953,32.6231,293363.0
2024-02-05 11:15:00,33.2,33.24,33.13,33.2,183472.0,32.6231,32.6624,32.5543,32.6231,183472.0
2024-02-05 11:20:00,33.2,33.23,33.06,33.07,271410.0,32.6231,32.6526,32.4855,32.4953,271410.0
2024-02-05 11:25:00,33.07,33.2,33.05,33.11,144067.0,32.4953,32.6231,32.4757,32.5346,144067.0
2024-02-05 11:30:00,33.1,33.26,33.1,33.24,277223.0,32.5248,32.682,32.5248,32.6624,277223.0
2024-02-05 11:35:00,33.23,33.24,33.13,33.19,112342.0,32.6526,32.6624,32.5543,32.6132,112342.0
2024-02-05 11:40:00,33.19,33.19,33.06,33.16,215648.0,32.6132,32.6132,32.4855,32.5838,215648.0
2024-02-05 11:45:00,33.16,33.23,33.15,33.18,129483.0,32.5838,32.6526,32.5739,32.6034,129483.0
2024-02-05 11:50:00,33.18,33.18,33.04,33.07,230719.0,32.6034,32.6034,32.4659,32.4953,230719.0
2024-02-05 11:55:00,33.07,33.14,33.05,33.14,111757.0,32.4953,32.5641,32.4757,32.5641,111757.0
2024-02-05 12:00:00,33.14,33.22,33.13,33.2,214016.0,32.5641,32.6427,32.5543,32.6231,214016.0
2024-02-05 12:05:00,33.21,33.31,33.2,33.3,261067.0,32.6329,32.7312,32.6231,32.7213,261067.0
2024-02-05 12:10:00,33.3,33.43,33.29,33.37,414003.0,32.7213,32.8491,32.7115,32.7901,414003.0
2024-02-05 12:15:00,33.36,33.5,33.36,33.45,163860.0,32.7803,32.9179,32.7803,32.8687,163860.0
2024-02-05 12:20:00,33.44,33.55,33.35,33.51,258709.0,32.8589,32.967,32.7705,32.9277,258709.0
2024-02-05 12:25:00,33.51,33.6,33.44,33.6,171471.0,32.9277,33.0161,32.8589,33.0161,171471.0
2024-02-05 12:30:00,33.61,33.75,33.61,33.66,374336.0,33.0259,33.1635,33.0259,33.0751,374336.0
2024-02-05 12:35:00,33.66,33.82,33.64,33.77,231853.0,33.0751,33.2323,33.0554,33.1832,231853.0
2024-02-05 12:40:00,33.77,33.8,33.72,33.73,168157.0,33.1832,33.2126,33.134,33.1439,168157.0
2024-02-05 12:45:00,33.73,33.74,33.57,33.61,153853.0,33.1439,33.1537,32.9866,33.0259,153853.0
2024-02-05 12:50:00,33.61,33.64,33.49,33.57,210210.0,33.0259,33.0554,32.908,32.9866,210210.0
2024-02-05 12:55:00,33.56,33.71,33.56,33.67,172632.0,32.9768,33.1242,32.9768,33.0849,172632.0
2024-02-05 13:00:00,33.67,33.69,33.56,33.69,204903.0,33.0849,33.1046,32.9768,33.1046,204903.0
2024-02-05 13:05:00,33.71,33.79,33.7,33.75,229101.0,33.1242,33.2028,33.1144,33.1635,229101.0
2024-02-05 13:10:00,33.76,33.86,33.74,33.85,200549.0,33.1733,33.2716,33.1537,33.2618,200549.0
2024-02-05 13:15:00,33.84,33.85,33.76,33.82,132784.0,33.252,33.2618,33.1733,33.2323,132784.0
2024-02-05 13:20:00,33.82,33.83,33.69,33.72,133177.0,33.2323,33.2421,33.1046,33.134,133177.0
2024-02-05 13:25:00,33.73,33.78,33.61,33.62,226827.0,33.1439,33.193,33.0259,33.0358,226827.0
2024-02-05 13:30:00,33.63,33.75,33.62,33.75,125979.0,33.0456,33.1635,33.0358,33.1635,125979.0
2024-02-05 13:35:00,33.75,33.83,33.72,33.8,127177.0,33.1635,33.2421,33.134,33.2126,127177.0
2024-02-05 13:40:00,33.81,33.84,33.72,33.81,98012.0,33.2225,33.252,33.134,33.2225,98012.0
2024-02-05 13:45:00,33.83,33.96,33.83,33.93,239496.0,33.2421,33.3699,33.2421,33.3404,239496.0
2024-02-05 13:50:00,33.93,33.94,33.81,33.81,145188.0,33.3404,33.3502,33.2225,33.2225,145188.0
2024-02-05 13:55:00,33.82,33.88,33.76,33.86,145568.0,33.2323,33.2913,33.1733,33.2716,145568.0
2024-02-05 14:00:00,33.86,33.88,33.78,33.85,201985.0,33.2716,33.2913,33.193,33.2618,201985.0
2024-02-05 14:05:00,33.86,33.99,33.8,33.94,224186.0,33.2716,33.3993,33.2126,33.3502,224186.0
2024-02-05 14:10:00,33.94,33.95,33.84,33.84,121679.0,33.3502,33.36,33.252,33.252,121679.0
2024-02-05 14:15:00,33.84,33.9,33.82,33.85,122440.0,33.252,33.3109,33.2323,33.2618,122440.0
2024-02-05 14:20:00,33.85,33.99,33.84,33.95,161088.0,33.2618,33.3993,33.252,33.36,161088.0
2024-02-05 14:25:00,33.96,34.04,33.94,34.0,148090.0,33.3699,33.4485,33.3502,33.4092,148090.0
2024-02-05 14:30:00,34.0,34.11,34.0,34.11,202574.0,33.4092,33.5173,33.4092,33.5173,202574.0
2024-02-05 14:35:00,34.1,34.13,34.02,34.05,143858.0,33.5074,33.5369,33.4288,33.4583,143858.0
2024-02-05 14:40:00,34.06,34.14,34.05,34.13,150447.0,33.4681,33.5467,33.4583,33.5369,150447.0
2024-02-05 14:45:00,34.13,34.29,34.12,34.21,296370.0,33.5369,33.6941,33.5271,33.6155,296370.0
2024-02-05 14:50:00,34.22,34.25,34.16,34.22,254879.0,33.6253,33.6548,33.5664,33.6253,254879.0
2024-02-05 14:55:00,34.22,34.26,34.16,34.19,181416.0,33.6253,33.6647,33.5664,33.5959,181416.0
2024-02-05 15:00:00,34.19,34.23,34.05,34.05,238466.0,33.5959,33.6352,33.4583,33.4583,238466.0
2024-02-05 15:05:00,34.05,34.1,33.88,33.89,255411.0,33.4583,33.5074,33.2913,33.3011,255411.0
2024-02-05 15:10:00,33.9,33.94,33.75,33.76,265537.0,33.3109,33.3502,33.1635,33.1733,265537.0
2024-02-05 15:15:00,33.77,33.89,33.71,33.85,358747.0,33.1832,33.3011,33.1242,33.2618,358747.0
2024-02-05 15:20:00,33.85,34.0,33.81,33.99,202026.0,33.2618,33.4092,33.2225,33.3993,202026.0
2024-02-05 15:25:00,34.0,34.13,33.96,34.09,249560.0,33.4092,33.5369,33.3699,33.4976,249560.0
2024-02-05 15:30:00,34.1,34.2,34.04,34.2,207160.0,33.5074,33.6057,33.4485,33.6057,207160.0
2024-02-05 15:35:00,34.2,34.23,33.91,33.95,393126.0,33.6057,33.6352,33.3207,33.36,393126.0
2024-02-05 15:40:00,33.95,33.96,33.84,33.85,144375.0,33.36,33.3699,33.252,33.2618,144375.0
2024-02-05 15:45:00,33.85,33.99,33.78,33.79,218390.0,33.2618,33.3993,33.193,33.2028,218390.0
2024-02-05 15:50:00,33.79,33.99,33.78,33.88,350116.0,33.2028,33.3993,33.193,33.2913,350116.0
2024-02-05 15:55:00,33.88,33.92,33.6,33.64,439473.0,33.2913,33.3306,33.0161,33.0554,439473.0
2024-02-06 09:30:00,33.53,33.75,33.18,33.71,1119531.0,32.9473,33.1635,32.6034,33.1242,1119531.0
2024-02-06 09:35:00,33.71,33.97,33.58,33.96,609124.0,33.1242,33.3797,32.9965,33.3699,609124.0
2024-02-06 09:40:00,33.97,34.34,33.97,34.32,723227.0,33.3797,33.7433,33.3797,33.7236,723227.0
2024-02-06 09:45:00,34.32,34.33,34.19,34.22,484231.0,33.7236,33.7334,33.5959,33.6253,484231.0
2024-02-06 09:50:00,34.22,34.48,34.05,34.45,623811.0,33.6253,33.8808,33.4583,33.8514,623811.0
2024-02-06 09:55:00,34.42,34.46,34.17,34.19,465330.0,33.8219,33.8612,33.5762,33.5959,465330.0
2024-02-06 10:00:00,34.19,34.21,33.95,34.03,524179.0,33.5959,33.6155,33.36,33.4387,524179.0
2024-02-06 10:05:00,34.02,34.28,33.9,34.28,495479.0,33.4288,33.6843,33.3109,33.6843,495479.0
2024-02-06 10:10:00,34.26,34.3,34.04,34.1,289262.0,33.6647,33.704,33.4485,33.5074,289262.0
2024-02-06 10:15:00,34.1,34.46,34.04,34.46,346219.0,33.5074,33.8612,33.4485,33.8612,346219.0
2024-02-06 10:20:00,34.45,34.47,34.21,34.23,308104.0,33.8514,33.871,33.6155,33.6352,308104.0
2024-02-06 10:25:00,34.25,34.42,34.15,34.35,270927.0,33.6548,33.8219,33.5566,33.7531,270927.0
2024-02-06 10:30:00,34.34,34.49,34.34,34.45,233906.0,33.7433,33.8907,33.7433,33.8514,233906.0
2024-02-06 10:35:00,34.45,34.63,34.45,34.52,568817.0,33.8514,34.0282,33.8514,33.9201,568817.0
2024-02-06 10:40:00,34.52,34.55,34.36,34.45,186563.0,33.9201,33.9496,33.7629,33.8514,186563.0
2024-02-06 10:45:00,34.46,34.56,34.41,34.44,150379.0,33.8612,33.9594,33.812,33.8415,150379.0
2024-02-06 10:50:00,34.44,34.48,34.26,34.43,177506.0,33.8415,33.8808,33.6647,33.8317,177506.0
2024-02-06 10:55:00,34.44,34.5,34.3,34.33,153448.0,33.8415,33.9005,33.704,33.7334,153448.0
2024-02-06 11:00:00,34.33,34.34,34.15,34.25,223753.0,33.7334,33.7433,33.5566,33.6548,223753.0
2024-02-06 11:05:00,34.26,34.3,34.19,34.2,118389.0,33.6647,33.704,33.5959,33.6057,118389.0
2024-02-06 11:10:00,34.21,34.34,34.19,34.22,146798.0,33.6155,33.7433,33.5959,33.6253,146798.0
2024-02-06 11:15:00,34.24,34.41,34.24,34.41,144282.0,33.645,33.812,33.645,33.812,144282.0
2024-02-06 11:20:00,34.41,34.53,34.36,34.51,168380.0,33.812,33.93,33.7629,33.9103,168380.0
2024-02-06 11:25:00,34.52,34.54,34.44,34.53,110737.0,33.9201,33.9398,33.8415,33.93,110737.0
2024-02-06 11:30:00,34.54,34.6,34.46,34.46,107363.0,33.9398,33.9987,33.8612,33.8612,107363.0
2024-02-06 11:35:00,34.46,34.51,34.36,34.46,92604.0,33.8612,33.9103,33.7629,33.8612,92604.0
2024-02-06 11:40:00,34.47,34.5,34.32,34.44,95840.0,33.871,33.9005,33.7236,33.8415,95840.0
2024-02-06 11:45:00,34.43,34.44,34.23,34.24,119457.0,33.8317,33.8415,33.6352,33.645,119457.0
2024-02-06 11:50:00,34.23,34.29,34.12,34.25,176191.0,33.6352,33.6941,33.5271,33.6548,176191.0
2024-02-06 11:55:00,34.24,34.28,34.17,34.19,171150.0,33.645,33.6843,33.5762,33.5959,171150.0
2024-02-06 12:00:00,34.19,34.32,34.13,34.27,169382.0,33.5959,33.7236,33.5369,33.6745,169382.0
2024-02-06 12:05:00,34.28,34.28,34.18,34.22,65900.0,33.6843,33.6843,33.586,33.6253,65900.0
2024-02-06 12:10:00,34.23,34.25,34.04,34.07,209957.0,33.6352,33.6548,33.4485,33.478,209957.0
2024-02-06 12:15:00,34.08,34.24,34.05,34.17,163553.0,33.4878,33.645,33.4583,33.5762,163553.0
2024-02-06 12:20:00,34.16,34.21,34.07,34.14,96017.0,33.5664,33.6155,33.478,33.5467,96017.0
2024-02-06 12:25:00,34.14,34.36,34.13,34.33,120159.0,33.5467,33.7629,33.5369,33.7334,120159.0
2024-02-06 12:30:00,34.34,34.36,34.2,34.32,153125.0,33.7433,33.7629,33.6057,33.7236,153125.0
2024-02-06 12:35:00,34.29,34.32,34.2,34.22,68439.0,33.6941,33.7236,33.6057,33.6253,68439.0
2024-02-06 12:40:00,34.23,34.23,34.15,34.22,50297.0,33.6352,33.6352,33.5566,33.6253,50297.0
2024-02-06 12:45:00,34.22,34.25,34.1,34.15,132423.0,33.6253,33.6548,33.5074,33.5566,132423.0
2024-02-06 12:50:00,34.15,34.25,34.14,34.19,86630.0,33.5566,33.6548,33.5467,33.5959,86630.0
2024-02-06 12:55:00,34.19,34.26,34.11,34.12,32952.0,33.5959,33.6647,33.5173,33.5271,32952.0
2024-02-06 13:00:00,34.12,34.23,34.09,34.2,136077.0,33.5271,33.6352,33.4976,33.6057,136077.0
2024-02-06 13:05:00,34.2,34.24,34.15,34.18,61054.0,33.6057,33.645,33.5566,33.586,61054.0
2024-02-06 13:10:00,34.17,34.17,34.0,34.07,132218.0,33.5762,33.5762,33.4092,33.478,132218.0
2024-02-06 13:15:00,34.07,34.15,34.01,34.08,69188.0,33.478,33.5566,33.419,33.4878,69188.0
2024-02-06 13:20:00,34.07,34.09,33.99,34.03,151109.0,33.478,33.4976,33.3993,33.4387,151109.0
2024-02-06 13:25:00,34.03,34.14,34.01,34.14,55328.0,33.4387,33.5467,33.419,33.5467,55328.0
2024-02-06 13:30:00,34.13,34.17,34.09,34.13,92933.0,33.5369,33.5762,33.4976,33.5369,92933.0
2024-02-06 13:35:00,34.13,34.21,34.09,34.2,97265.0,33.5369,33.6155,33.4976,33.6057,97265.0
2024-02-06 13:40:00,34.2,34.3,34.16,34.29,160150.0,33.6057,33.704,33.5664,33.6941,160150.0
2024-02-06 13:45:00,34.3,34.42,34.27,34.36,189789.0,33.704,33.8219,33.6745,33.7629,189789.0
2024-02-06 13:50:00,34.36,34.4,34.32,34.39,132330.0,33.7629,33.8022,33.7236,33.7924,132330.0
2024-02-06 13:55:00,34.38,34.47,34.37,34.44,120000.0,33.7826,33.871,33.7727,33.8415,120000.0
2024-02-06 14:00:00,34.44,34.44,34.26,34.32,107606.0,33.8415,33.8415,33.6647,33.7236,107606.0
2024-02-06 14:05:00,34.32,34.33,34.09,34.13,149672.0,33.7236,33.7334,33.4976,33.5369,149672.0
2024-02-06 14:10:00,34.13,34.14,33.98,34.01,153720.0,33.5369,33.5467,33.3895,33.419,153720.0
2024-02-06 14:15:00,34.0,34.08,33.93,34.06,169985.0,33.4092,33.4878,33.3404,33.4681,169985.0
2024-02-06 14:20:00,34.06,34.16,34.03,34.1,144589.0,33.4681,33.5664,33.4387,33.5074,144589.0
2024-02-06 14:25:00,34.1,34.1,33.98,33.98,162692.0,33.5074,33.5074,33.3895,33.3895,162692.0
2024-02-06 14:30:00,33.98,34.08,33.97,34.06,104961.0,33.3895,33.4878,33.3797,33.4681,104961.0
2024-02-06 14:35:00,34.07,34.09,33.91,33.97,118501.0,33.478,33.4976,33.3207,33.3797,118501.0
2024-02-06 14:40:00,33.97,34.08,33.93,34.07,69474.0,33.3797,33.4878,33.3404,33.478,69474.0
2024-02-06 14:45:00,34.07,34.19,34.05,34.18,129169.0,33.478,33.5959,33.4583,33.586,129169.0
2024-02-06 14:50:00,34.19,34.24,34.16,34.2,206204.0,33.5959,33.645,33.5664,33.6057,206204.0
2024-02-06 14:55:00,34.2,34.32,34.2,34.28,188445.0,33.6057,33.7236,33.6057,33.6843,188445.0
2024-02-06 15:00:00,34.28,34.35,34.26,34.31,87500.0,33.6843,33.7531,33.6647,33.7138,87500.0
2024-02-06 15:05:00,34.32,34.45,34.32,34.41,156739.0,33.7236,33.8514,33.7236,33.812,156739.0
2024-02-06 15:10:00,34.42,34.44,34.32,34.38,76843.0,33.8219,33.8415,33.7236,33.7826,76843.0
2024-02-06 15:15:00,34.38,34.39,34.23,34.28,79181.0,33.7826,33.7924,33.6352,33.6843,79181.0
2024-02-06 15:20:00,34.27,34.38,34.26,34.29,93108.0,33.6745,33.7826,33.6647,33.6941,93108.0
2024-02-06 15:25:00,34.29,34.39,34.25,34.32,93791.0,33.6941,33.7924,33.6548,33.7236,93791.0
2024-02-06 15:30:00,34.32,34.33,34.17,34.27,94734.0,33.7236,33.7334,33.5762,33.6745,94734.0
2024-02-06 15:35:00,34.27,34.32,34.19,34.22,72223.0,33.6745,33.7236,33.5959,33.6253,72223.0
2024-02-06 15:40:00,34.23,34.36,34.23,34.3,186648.0,33.6352,33.7629,33.6352,33.704,186648.0
2024-02-06 15:45:00,34.31,34.41,34.28,34.39,122683.0,33.7138,33.812,33.6843,33.7924,122683.0
2024-02-06 15:50:00,34.39,34.45,34.31,34.42,289796.0,33.7924,33.8514,33.7138,33.8219,289796.0
2024-02-06 15:55:00,34.42,34.53,34.42,34.52,388250.0,33.8219,33.93,33.8219,33.9201,388250.0
2024-02-07 09:30:00,34.76,34.79,34.34,34.36,761673.0,34.156,34.1854,33.7433,33.7629,761673.0
2024-02-07 09:35:00,34.36,34.39,34.12,34.2,608184.0,33.7629,33.7924,33.5271,33.6057,608184.0
2024-02-07 09:40:00,34.21,34.22,33.75,33.81,580998.0,33.6155,33.6253,33.1635,33.2225,580998.0
2024-02-07 09:45:00,33.82,33.9,33.7,33.82,582615.0,33.2323,33.3109,33.1144,33.2323,582615.0
2024-02-07 09:50:00,33.82,33.93,33.69,33.75,722719.0,33.2323,33.3404,33.1046,33.1635,722719.0
2024-02-07 09:55:00,33.76,33.82,33.68,33.78,359048.0,33.1733,33.2323,33.0947,33.193,359048.0
2024-02-07 10:00:00,33.77,33.89,33.72,33.84,410286.0,33.1832,33.3011,33.134,33.252,410286.0
2024-02-07 10:05:00,33.84,33.93,33.74,33.9,422413.0,33.252,33.3404,33.1537,33.3109,422413.0
2024-02-07 10:10:00,33.91,34.19,33.9,34.09,803772.0,33.3207,33.5959,33.3109,33.4976,803772.0
2024-02-07 10:15:00,34.09,34.26,34.03,34.18,395578.0,33.4976,33.6647,33.4387,33.586,395578.0
2024-02-07 10:20:00,34.17,34.2,34.04,34.19,344279.0,33.5762,33.6057,33.4485,33.5959,344279.0
2024-02-07 10:25:00,34.2,34.46,34.09,34.45,397114.0,33.6057,33.8612,33.4976,33.8514,397114.0
2024-02-07 10:30:00,34.45,34.49,34.29,34.41,428096.0,33.8514,33.8907,33.6941,33.812,428096.0
2024-02-07 10:35:00,34.41,34.43,34.09,34.25,453450.0,33.812,33.8317,33.4976,33.6548,453450.0
2024-02-07 10:40:00,34.26,34.28,34.1,34.24,334641.0,33.6647,33.6843,33.5074,33.645,334641.0
2024-02-07 10:45:00,34.25,34.35,34.18,34.29,252261.0,33.6548,33.7531,33.586,33.6941,252261.0
2024-02-07 10:50:00,34.3,34.39,34.24,34.31,226684.0,33.704,33.7924,33.645,33.7138,226684.0
2024-02-07 10:55:00,34.3,34.31,34.16,34.19,225133.0,33.704,33.7138,33.5664,33.5959,225133.0
2024-02-07 11:00:00,34.19,34.24,34.07,34.17,282225.0,33.5959,33.645,33.478,33.5762,282225.0
2024-02-07 11:05:00,34.16,34.34,34.15,34.33,259597.0,33.5664,33.7433,33.5566,33.7334,259597.0
2024-02-07 11:10:00,34.34,34.42,34.3,34.42,236305.0,33.7433,33.8219,33.704,33.8219,236305.0
2024-02-07 11:15:00,34.42,34.49,34.31,34.37,333844.0,33.8219,33.8907,33.7138,33.7727,333844.0
2024-02-07 11:20:00,34.38,34.39,34.17,34.19,190613.0,33.7826,33.7924,33.5762,33.5959,190613.0
2024-02-07 11:25:00,34.2,34.27,34.14,34.16,197456.0,33.6057,33.6745,33.5467,33.5664,197456.0
2024-02-07 11:30:00,34.18,34.24,34.15,34.15,118690.0,33.586,33.645,33.5566,33.5566,118690.0
2024-02-07 11:35:00,34.16,34.23,34.11,34.21,194885.0,33.5664,33.6352,33.5173,33.6155,194885.0
2024-02-07 11:40:00,34.21,34.25,34.15,34.21,122178.0,33.6155,33.6548,33.5566,33.6155,122178.0
2024-02-07 11:45:00,34.22,34.23,34.05,34.07,225449.0,33.6253,33.6352,33.4583,33.478,225449.0
2024-02-07 11:50:00,34.07,34.2,34.03,34.18,114215.0,33.478,33.6057,33.4387,33.586,114215.0
2024-02-07 11:55:00,34.18,34.23,34.15,34.18,126414.0,33.586,33.6352,33.5566,33.586,126414.0
2024-02-07 12:00:00,34.17,34.25,34.13,34.18,159357.0,33.5762,33.6548,33.5369,33.586,159357.0
2024-02-07 12:05:00,34.17,34.2,34.06,34.16,142087.0,33.5762,33.6057,33.4681,33.5664,142087.0
2024-02-07 12:10:00,34.16,34.16,34.0,34.16,257650.0,33.5664,33.5664,33.4092,33.5664,257650.0
2024-02-07 12:15:00,34.16,34.23,34.11,34.19,164378.0,33.5664,33.6352,33.5173,33.5959,164378.0
2024-02-07 12:20:00,34.2,34.2,34.08,34.13,86367.0,33.6057,33.6057,33.4878,33.5369,86367.0
2024-02-07 12:25:00,34.13,34.22,34.08,34.21,119532.0,33.5369,33.6253,33.4878,33.6155,119532.0
2024-02-07 12:30:00,34.2,34.29,34.15,34.26,215580.0,33.6057,33.6941,33.5566,33.6647,215580.0
2024-02-07 12:35:00,34.25,34.25,34.18,34.24,61652.0,33.6548,33.6548,33.586,33.645,61652.0
2024-02-07 12:40:00,34.24,34.24,34.08,34.17,130055.0,33.645,33.645,33.4878,33.5762,130055.0
2024-02-07 12:45:00,34.17,34.2,34.09,34.14,61275.0,33.5762,33.6057,33.4976,33.5467,61275.0
2024-02-07 12:50:00,34.14,34.27,34.11,34.25,75102.0,33.5467,33.6745,33.5173,33.6548,75102.0
2024-02-07 12:55:00,34.26,34.33,34.26,34.33,90644.0,33.6647,33.7334,33.6647,33.7334,90644.0
2024-02-07 13:00:00,34.34,34.62,34.23,34.27,625443.0,33.7433,34.0184,33.6352,33.6745,625443.0
2024-02-07 13:05:00,34.27,34.48,34.27,34.48,310938.0,33.6745,33.8808,33.6745,33.8808,310938.0
2024-02-07 13:10:00,34.48,34.59,34.41,34.43,256577.0,33.8808,33.9889,33.812,33.8317,256577.0
2024-02-07 13:15:00,34.42,34.53,34.37,34.51,119197.0,33.8219,33.93,33.7727,33.9103,119197.0
2024-02-07 13:20:00,34.5,34.6,34.49,34.55,183970.0,33.9005,33.9987,33.8907,33.9496,183970.0
2024-02-07 13:25:00,34.54,34.74,34.53,34.74,251890.0,33.9398,34.1363,33.93,34.1363,251890.0
2024-02-07 13:30:00,34.74,34.79,34.6,34.66,269589.0,34.1363,34.1854,33.9987,34.0577,269589.0
2024-02-07 13:35:00,34.65,34.72,34.63,34.7,126154.0,34.0479,34.1167,34.0282,34.097,126154.0
2024-02-07 13:40:00,34.71,34.73,34.55,34.57,244746.0,34.1068,34.1265,33.9496,33.9693,244746.0
2024-02-07 13:45:00,34.57,34.63,34.5,34.61,148087.0,33.9693,34.0282,33.9005,34.0086,148087.0
2024-02-07 13:50:00,34.61,34.76,34.6,34.75,166161.0,34.0086,34.156,33.9987,34.1461,166161.0
2024-02-07 13:55:00,34.75,34.79,34.69,34.71,171602.0,34.1461,34.1854,34.0872,34.1068,171602.0
2024-02-07 14:00:00,34.72,34.8,34.71,34.78,202209.0,34.1167,34.1953,34.1068,34.1756,202209.0
2024-02-07 14:05:00,34.79,34.81,34.73,34.78,72050.0,34.1854,34.2051,34.1265,34.1756,72050.0
2024-02-07 14:10:00,34.78,34.79,34.72,34.74,62632.0,34.1756,34.1854,34.1167,34.1363,62632.0
2024-02-07 14:15:00,34.73,34.77,34.61,34.63,79561.0,34.1265,34.1658,34.0086,34.0282,79561.0
2024-02-07 14:20:00,34.62,34.71,34.62,34.71,58115.0,34.0184,34.1068,34.0184,34.1068,58115.0
2024-02-07 14:25:00,34.73,34.73,34.62,34.66,78540.0,34.1265,34.1265,34.0184,34.0577,78540.0
2024-02-07 14:30:00,34.66,34.69,34.59,34.62,105339.0,34.0577,34.0872,33.9889,34.0184,105339.0
2024-02-07 14:35:00,34.63,34.69,34.6,34.67,125096.0,34.0282,34.0872,33.9987,34.0675,125096.0
2024-02-07 14:40:00,34.66,34.71,34.64,34.67,97055.0,34.0577,34.1068,34.0381,34.0675,97055.0
2024-02-07 14:45:00,34.68,34.79,34.64,34.68,290094.0,34.0774,34.1854,34.0381,34.0774,290094.0
2024-02-07 14:50:00,34.68,34.73,34.64,34.68,83001.0,34.0774,34.1265,34.0381,34.0774,83001.0
2024-02-07 14:55:00,34.67,34.75,34.66,34.74,94687.0,34.0675,34.1461,34.0577,34.1363,94687.0
2024-02-07 15:00:00,34.74,34.75,34.66,34.71,105209.0,34.1363,34.1461,34.0577,34.1068,105209.0
2024-02-07 15:05:00,34.71,34.72,34.62,34.67,131166.0,34.1068,34.1167,34.0184,34.0675,131166.0
2024-02-07 15:10:00,34.67,34.7,34.64,34.64,72747.0,34.0675,34.097,34.0381,34.0381,72747.0
2024-02-07 15:15:00,34.63,34.65,34.54,34.63,225573.0,34.0282,34.0479,33.9398,34.0282,225573.0
2024-02-07 15:20:00,34.62,34.62,34.52,34.58,124973.0,34.0184,34.0184,33.9201,33.9791,124973.0
2024-02-07 15:25:00,34.59,34.6,34.5,34.56,126741.0,33.9889,33.9987,33.9005,33.9594,126741.0
2024-02-07 15:30:00,34.56,34.58,34.42,34.46,112101.0,33.9594,33.9791,33.8219,33.8612,112101.0
2024-02-07 15:35:00,34.45,34.5,34.43,34.48,131237.0,33.8514,33.9005,33.8317,33.8808,131237.0
2024-02-07 15:40:00,34.48,34.51,34.36,34.45,272883.0,33.8808,33.9103,33.7629,33.8514,272883.0
2024-02-07 15:45:00,34.45,34.46,34.3,34.33,232251.0,33.8514,33.8612,33.704,33.7334,232251.0
2024-02-07 15:50:00,34.32,34.39,34.22,34.24,316107.0,33.7236,33.7924,33.6253,33.645,316107.0
2024-02-07 15:55:00,34.23,34.35,34.23,34.33,306093.0,33.6352,33.7531,33.6352,33.7334,306093.0
2024-02-08 09:30:00,34.36,34.55,34.22,34.52,570105.0,33.7629,33.9496,33.6253,33.9201,570105.0
2024-02-08 09:35:00,34.52,34.52,34.19,34.23,423170.0,33.9201,33.9201,33.5959,33.6352,423170.0
2024-02-08 09:40:00,34.23,34.3,34.02,34.17,547258.0,33.6352,33.704,33.4288,33.5762,547258.0
2024-02-08 09:45:00,34.17,34.47,34.14,34.37,547487.0,33.5762,33.871,33.5467,33.7727,547487.0
2024-02-08 09:50:00,34.37,34.65,34.37,34.63,281863.0,33.7727,34.0479,33.7727,34.0282,281863.0
2024-02-08 09:55:00,34.63,34.82,34.59,34.8,536535.0,34.0282,34.2149,33.9889,34.1953,536535.0
2024-02-08 10:00:00,34.79,34.89,34.74,34.87,321131.0,34.1854,34.2837,34.1363,34.2641,321131.0
2024-02-08 10:05:00,34.87,35.18,34.87,35.13,729425.0,34.2641,34.5687,34.2641,34.5195,729425.0
2024-02-08 10:10:00,35.13,35.21,35.02,35.11,393751.0,34.5195,34.5981,34.4114,34.4999,393751.0
2024-02-08 10:15:00,35.11,35.29,35.1,35.21,307418.0,34.4999,34.6768,34.4901,34.5981,307418.0
2024-02-08 10:20:00,35.22,35.25,34.94,34.98,497613.0,34.608,34.6375,34.3328,34.3721,497613.0
2024-02-08 10:25:00,34.98,35.18,34.96,35.14,182390.0,34.3721,34.5687,34.3525,34.5294,182390.0
2024-02-08 10:30:00,35.15,35.41,35.15,35.36,392129.0,34.5392,34.7947,34.5392,34.7455,392129.0
2024-02-08 10:35:00,35.36,35.51,35.32,35.37,435692.0,34.7455,34.8929,34.7062,34.7554,435692.0
2024-02-08 10:40:00,35.37,35.37,35.12,35.25,347722.0,34.7554,34.7554,34.5097,34.6375,347722.0
2024-02-08 10:45:00,35.27,35.33,35.2,35.27,243547.0,34.6571,34.7161,34.5883,34.6571,243547.0
2024-02-08 10:50:00,35.25,35.28,35.13,35.25,210034.0,34.6375,34.6669,34.5195,34.6375,210034.0
2024-02-08 10:55:00,35.25,35.39,35.16,35.38,276536.0,34.6375,34.775,34.549,34.7652,276536.0
2024-02-08 11:00:00,35.38,35.41,35.23,35.26,346230.0,34.7652,34.7947,34.6178,34.6473,346230.0
2024-02-08 11:05:00,35.26,35.37,35.23,35.35,143149.0,34.6473,34.7554,34.6178,34.7357,143149.0
2024-02-08 11:10:00,35.36,35.43,35.32,35.38,154057.0,34.7455,34.8143,34.7062,34.7652,154057.0
2024-02-08 11:15:00,35.38,35.42,35.32,35.34,110569.0,34.7652,34.8045,34.7062,34.7259,110569.0
2024-02-08 11:20:00,35.34,35.44,35.19,35.26,233037.0,34.7259,34.8241,34.5785,34.6473,233037.0
2024-02-08 11:25:00,35.26,35.27,35.01,35.03,225388.0,34.6473,34.6571,34.4016,34.4213,225388.0
2024-02-08 11:30:00,35.03,35.13,34.97,35.1,240837.0,34.4213,34.5195,34.3623,34.4901,240837.0
2024-02-08 11:35:00,35.1,35.16,35.05,35.15,225518.0,34.4901,34.549,34.4409,34.5392,225518.0
2024-02-08 11:40:00,35.15,35.19,35.09,35.16,127118.0,34.5392,34.5785,34.4802,34.549,127118.0
2024-02-08 11:45:00,35.15,35.18,35.08,35.14,69948.0,34.5392,34.5687,34.4704,34.5294,69948.0
2024-02-08 11:50:00,35.15,35.2,35.13,35.2,71118.0,34.5392,34.5883,34.5195,34.5883,71118.0
2024-02-08 11:55:00,35.2,35.3,35.16,35.29,136562.0,34.5883,34.6866,34.549,34.6768,136562.0
2024-02-08 12:00:00,35.28,35.31,35.19,35.22,88110.0,34.6669,34.6964,34.5785,34.608,88110.0
2024-02-08 12:05:00,35.22,35.23,35.12,35.19,74314.0,34.608,34.6178,34.5097,34.5785,74314.0
2024-02-08 12:10:00,35.19,35.35,35.19,35.35,101316.0,34.5785,34.7357,34.5785,34.7357,101316.0
2024-02-08 12:15:00,35.35,35.37,35.3,35.36,154507.0,34.7357,34.7554,34.6866,34.7455,154507.0
2024-02-08 12:20:00,35.36,35.36,35.22,35.22,74776.0,34.7455,34.7455,34.608,34.608,74776.0
2024-02-08 12:25:00,35.21,35.32,35.21,35.29,53248.0,34.5981,34.7062,34.5981,34.6768,53248.0
2024-02-08 12:30:00,35.29,35.31,35.23,35.27,52593.0,34.6768,34.6964,34.6178,34.6571,52593.0
2024-02-08 12:35:00,35.27,35.33,35.23,35.32,44036.0,34.6571,34.7161,34.6178,34.7062,44036.0
2024-02-08 12:40:00,35.33,35.33,35.23,35.26,33842.0,34.7161,34.7161,34.6178,34.6473,33842.0
2024-02-08 12:45:00,35.25,35.27,35.18,35.19,75988.0,34.6375,34.6571,34.5687,34.5785,75988.0
2024-02-08 12:50:00,35.19,35.24,35.18,35.22,60525.0,34.5785,34.6276,34.5687,34.608,60525.0
2024-02-08 12:55:00,35.21,35.25,35.14,35.25,86028.0,34.5981,34.6375,34.5294,34.6375,86028.0
2024-02-08 13:00:00,35.24,35.55,35.23,35.49,558326.0,34.6276,34.9322,34.6178,34.8733,558326.0
2024-02-08 13:05:00,35.49,35.52,35.38,35.44,228090.0,34.8733,34.9028,34.7652,34.8241,228090.0
2024-02-08 13:10:00,35.44,35.46,35.38,35.41,108935.0,34.8241,34.8438,34.7652,34.7947,108935.0
2024-02-08 13:15:00,35.42,35.45,35.36,35.4,103918.0,34.8045,34.834,34.7455,34.7848,103918.0
2024-02-08 13:20:00,35.4,35.44,35.35,35.39,47747.0,34.7848,34.8241,34.7357,34.775,47747.0
2024-02-08 13:25:00,35.4,35.52,35.38,35.52,119724.0,34.7848,34.9028,34.7652,34.9028,119724.0
2024-02-08 13:30:00,35.52,35.64,35.48,35.64,194794.0,34.9028,35.0207,34.8635,35.0207,194794.0
2024-02-08 13:35:00,35.63,35.79,35.63,35.79,228824.0,35.0108,35.1681,35.0108,35.1681,228824.0
2024-02-08 13:40:00,35.78,35.78,35.65,35.72,206510.0,35.1582,35.1582,35.0305,35.0993,206510.0
2024-02-08 13:45:00,35.72,35.86,35.71,35.84,186309.0,35.0993,35.2369,35.0895,35.2172,186309.0
2024-02-08 13:50:00,35.85,35.85,35.7,35.74,119919.0,35.227,35.227,35.0796,35.1189,119919.0
2024-02-08 13:55:00,35.74,35.83,35.73,35.81,123023.0,35.1189,35.2074,35.1091,35.1877,123023.0
2024-02-08 14:00:00,35.82,35.88,35.75,35.79,139732.0,35.1975,35.2565,35.1288,35.1681,139732.0
2024-02-08 14:05:00,35.79,35.87,35.73,35.85,83522.0,35.1681,35.2467,35.1091,35.227,83522.0
2024-02-08 14:10:00,35.85,35.95,35.82,35.89,213790.0,35.227,35.3253,35.1975,35.2663,213790.0
2024-02-08 14:15:00,35.9,35.96,35.86,35.88,88680.0,35.2762,35.3351,35.2369,35.2565,88680.0
2024-02-08 14:20:00,35.88,35.91,35.84,35.86,97122.0,35.2565,35.286,35.2172,35.2369,97122.0
2024-02-08 14:25:00,35.86,35.92,35.85,35.86,114497.0,35.2369,35.2958,35.227,35.2369,114497.0
2024-02-08 14:30:00,35.85,35.89,35.75,35.78,159154.0,35.227,35.2663,35.1288,35.1582,159154.0
2024-02-08 14:35:00,35.77,35.78,35.65,35.75,196498.0,35.1484,35.1582,35.0305,35.1288,196498.0
2024-02-08 14:40:00,35.76,35.84,35.73,35.83,132294.0,35.1386,35.2172,35.1091,35.2074,132294.0
2024-02-08 14:45:00,35.83,35.87,35.8,35.83,138885.0,35.2074,35.2467,35.1779,35.2074,138885.0
2024-02-08 14:50:00,35.83,35.87,35.81,35.82,77342.0,35.2074,35.2467,35.1877,35.1975,77342.0
2024-02-08 14:55:00,35.82,35.84,35.78,35.83,106883.0,35.1975,35.2172,35.1582,35.2074,106883.0
2024-02-08 15:00:00,35.82,35.9,35.82,35.85,104818.0,35.1975,35.2762,35.1975,35.227,104818.0
2024-02-08 15:05:00,35.86,35.86,35.73,35.74,82147.0,35.2369,35.2369,35.1091,35.1189,82147.0
2024-02-08 15:10:00,35.76,35.89,35.75,35.84,175160.0,35.1386,35.2663,35.1288,35.2172,175160.0
2024-02-08 15:15:00,35.84,35.93,35.82,35.86,148607.0,35.2172,35.3056,35.1975,35.2369,148607.0
2024-02-08 15:20:00,35.86,35.91,35.82,35.84,74531.0,35.2369,35.286,35.1975,35.2172,74531.0
2024-02-08 15:25:00,35.84,35.88,35.79,35.83,140360.0,35.2172,35.2565,35.1681,35.2074,140360.0
2024-02-08 15:30:00,35.82,35.86,35.79,35.8,72141.0,35.1975,35.2369,35.1681,35.1779,72141.0
2024-02-08 15:35:00,35.79,35.79,35.69,35.71,75821.0,35.1681,35.1681,35.0698,35.0895,75821.0
2024-02-08 15:40:00,35.7,35.81,35.7,35.71,215779.0,35.0796,35.1877,35.0796,35.0895,215779.0
2024-02-08 15:45:00,35.72,35.84,35.71,35.75,223641.0,35.0993,35.2172,35.0895,35.1288,223641.0
2024-02-08 15:50:00,35.74,35.85,35.73,35.73,200602.0,35.1189,35.227,35.1091,35.1091,200602.0
2024-02-08 15:55:00,35.73,35.92,35.73,35.85,572216.0,35.1091,35.2958,35.1091,35.227,572216.0
2024-02-09 09:30:00,36.23,36.35,36.02,36.32,930306.0,35.6004,35.7183,35.3941,35.6889,930306.0
2024-02-09 09:35:00,36.31,36.5,36.28,36.31,630606.0,35.679,35.8657,35.6496,35.679,630606.0
2024-02-09 09:40:00,36.32,36.56,36.22,36.46,485245.0,35.6889,35.9247,35.5906,35.8264,485245.0
2024-02-09 09:45:00,36.46,36.53,36.3,36.34,320633.0,35.8264,35.8952,35.6692,35.7085,320633.0
2024-02-09 09:50:00,36.33,36.38,35.99,36.18,609915.0,35.6987,35.7478,35.3646,35.5513,609915.0
2024-02-09 09:55:00,36.19,36.44,36.1,36.42,608317.0,35.5611,35.8068,35.4727,35.7871,608317.0
2024-02-09 10:00:00,36.42,36.5,36.18,36.47,603894.0,35.7871,35.8657,35.5513,35.8363,603894.0
2024-02-09 10:05:00,36.46,36.64,36.4,36.54,590738.0,35.8264,36.0033,35.7675,35.905,590738.0
2024-02-09 10:10:00,36.53,36.53,36.2,36.25,387671.0,35.8952,35.8952,35.5709,35.6201,387671.0
2024-02-09 10:15:00,36.25,36.27,36.1,36.12,472902.0,35.6201,35.6397,35.4727,35.4923,472902.0
2024-02-09 10:20:00,36.11,36.13,36.0,36.09,367930.0,35.4825,35.5022,35.3744,35.4629,367930.0
2024-02-09 10:25:00,36.08,36.31,36.01,36.28,304322.0,35.453,35.679,35.3842,35.6496,304322.0
2024-02-09 10:30:00,36.3,36.41,36.2,36.35,316282.0,35.6692,35.7773,35.5709,35.7183,316282.0
2024-02-09 10:35:00,36.35,36.45,36.29,36.41,259060.0,35.7183,35.8166,35.6594,35.7773,259060.0
2024-02-09 10:40:00,36.42,36.42,36.28,36.4,202314.0,35.7871,35.7871,35.6496,35.7675,202314.0
2024-02-09 10:45:00,36.39,36.52,36.37,36.45,272291.0,35.7576,35.8854,35.738,35.8166,272291.0
2024-02-09 10:50:00,36.48,36.57,36.46,36.51,195893.0,35.8461,35.9345,35.8264,35.8756,195893.0
2024-02-09 10:55:00,36.51,36.51,36.4,36.48,239536.0,35.8756,35.8756,35.7675,35.8461,239536.0
2024-02-09 11:00:00,36.48,36.59,36.42,36.55,203872.0,35.8461,35.9542,35.7871,35.9149,203872.0
2024-02-09 11:05:00,36.55,36.62,36.51,36.57,258839.0,35.9149,35.9836,35.8756,35.9345,258839.0
2024-02-09 11:10:00,36.57,36.64,36.55,36.59,127642.0,35.9345,36.0033,35.9149,35.9542,127642.0
2024-02-09 11:15:00,36.59,36.6,36.41,36.47,184000.0,35.9542,35.964,35.7773,35.8363,184000.0
2024-02-09 11:20:00,36.46,36.49,36.33,36.34,174055.0,35.8264,35.8559,35.6987,35.7085,174055.0
2024-02-09 11:25:00,36.34,36.37,36.23,36.37,173968.0,35.7085,35.738,35.6004,35.738,173968.0
2024-02-09 11:30:00,36.37,36.42,36.29,36.34,176531.0,35.738,35.7871,35.6594,35.7085,176531.0
2024-02-09 11:35:00,36.33,36.33,36.23,36.29,268667.0,35.6987,35.6987,35.6004,35.6594,268667.0
2024-02-09 11:40:00,36.29,36.37,36.28,36.33,83776.0,35.6594,35.738,35.6496,35.6987,83776.0
2024-02-09 11:45:00,36.33,36.46,36.31,36.45,114138.0,35.6987,35.8264,35.679,35.8166,114138.0
2024-02-09 11:50:00,36.45,36.5,36.42,36.46,193080.0,35.8166,35.8657,35.7871,35.8264,193080.0
2024-02-09 11:55:00,36.47,36.57,36.44,36.55,128649.0,35.8363,35.9345,35.8068,35.9149,128649.0
2024-02-09 12:00:00,36.55,36.6,36.49,36.52,116274.0,35.9149,35.964,35.8559,35.8854,116274.0
2024-02-09 12:05:00,36.52,36.63,36.49,36.6,150139.0,35.8854,35.9935,35.8559,35.964,150139.0
2024-02-09 12:10:00,36.61,36.72,36.6,36.69,226559.0,35.9738,36.0819,35.964,36.0524,226559.0
2024-02-09 12:15:00,36.68,36.74,36.65,36.72,178825.0,36.0426,36.1016,36.0131,36.0819,178825.0
2024-02-09 12:20:00,36.72,36.81,36.71,36.78,184021.0,36.0819,36.1703,36.0721,36.1409,184021.0
2024-02-09 12:25:00,36.78,36.97,36.78,36.96,267220.0,36.1409,36.3276,36.1409,36.3177,267220.0
2024-02-09 12:30:00,36.96,37.0,36.84,36.86,466666.0,36.3177,36.357,36.1998,36.2195,466666.0
2024-02-09 12:35:00,36.86,36.92,36.81,36.82,174668.0,36.2195,36.2784,36.1703,36.1802,174668.0
2024-02-09 12:40:00,36.83,37.0,36.83,37.0,163752.0,36.19,36.357,36.19,36.357,163752.0
2024-02-09 12:45:00,37.0,37.08,36.96,37.04,526294.0,36.357,36.4357,36.3177,36.3963,526294.0
2024-02-09 12:50:00,37.04,37.11,36.98,37.09,182300.0,36.3963,36.4651,36.3374,36.4455,182300.0
2024-02-09 12:55:00,37.09,37.2,37.08,37.17,358006.0,36.4455,36.5536,36.4357,36.5241,358006.0
2024-02-09 13:00:00,37.17,37.34,37.15,37.33,550819.0,36.5241,36.6911,36.5044,36.6813,550819.0
2024-02-09 13:05:00,37.33,37.33,37.19,37.24,278327.0,36.6813,36.6813,36.5437,36.5929,278327.0
2024-02-09 13:10:00,37.24,37.37,37.24,37.33,155579.0,36.5929,36.7206,36.5929,36.6813,155579.0
2024-02-09 13:15:00,37.33,37.46,37.26,37.45,251201.0,36.6813,36.809,36.6125,36.7992,251201.0
2024-02-09 13:20:00,37.46,37.58,37.45,37.57,332544.0,36.809,36.927,36.7992,36.9171,332544.0
2024-02-09 13:25:00,37.57,37.66,37.48,37.63,758898.0,36.9171,37.0056,36.8287,36.9761,758898.0
2024-02-09 13:30:00,37.64,37.68,37.5,37.53,339136.0,36.9859,37.0252,36.8484,36.8778,339136.0
2024-02-09 13:35:00,37.54,37.54,37.44,37.52,229273.0,36.8877,36.8877,36.7894,36.868,229273.0
2024-02-09 13:40:00,37.5,37.53,37.43,37.45,167084.0,36.8484,36.8778,36.7796,36.7992,167084.0
2024-02-09 13:45:00,37.45,37.5,37.44,37.45,96340.0,36.7992,36.8484,36.7894,36.7992,96340.0
2024-02-09 13:50:00,37.44,37.46,37.37,37.42,128329.0,36.7894,36.809,36.7206,36.7697,128329.0
2024-02-09 13:55:00,37.42,37.45,37.4,37.44,151545.0,36.7697,36.7992,36.7501,36.7894,151545.0
2024-02-09 14:00:00,37.44,37.53,37.4,37.53,148372.0,36.7894,36.8778,36.7501,36.8778,148372.0
2024-02-09 14:05:00,37.53,37.53,37.41,37.43,124561.0,36.8778,36.8778,36.7599,36.7796,124561.0
2024-02-09 14:10:00,37.43,37.57,37.41,37.57,123834.0,36.7796,36.9171,36.7599,36.9171,123834.0
2024-02-09 14:15:00,37.56,37.57,37.5,37.54,166965.0,36.9073,36.9171,36.8484,36.8877,166965.0
2024-02-09 14:20:00,37.54,37.56,37.48,37.52,105077.0,36.8877,36.9073,36.8287,36.868,105077.0
2024-02-09 14:25:00,37.53,37.58,37.5,37.53,98508.0,36.8778,36.927,36.8484,36.8778,98508.0
2024-02-09 14:30:00,37.53,37.57,37.48,37.55,158900.0,36.8778,36.9171,36.8287,36.8975,158900.0
2024-02-09 14:35:00,37.53,37.56,37.47,37.53,64002.0,36.8778,36.9073,36.8189,36.8778,64002.0
2024-02-09 14:40:00,37.54,37.61,37.52,37.56,101636.0,36.8877,36.9564,36.868,36.9073,101636.0
2024-02-09 14:45:00,37.55,37.61,37.48,37.5,106938.0,36.8975,36.9564,36.8287,36.8484,106938.0
2024-02-09 14:50:00,37.5,37.51,37.28,37.38,373353.0,36.8484,36.8582,36.6322,36.7304,373353.0
2024-02-09 14:55:00,37.38,37.38,37.23,37.26,229916.0,36.7304,36.7304,36.583,36.6125,229916.0
2024-02-09 15:00:00,37.26,37.27,37.11,37.2,477743.0,36.6125,36.6223,36.4651,36.5536,477743.0
2024-02-09 15:05:00,37.2,37.22,37.12,37.2,521421.0,36.5536,36.5732,36.475,36.5536,521421.0
2024-02-09 15:10:00,37.21,37.38,37.21,37.38,429811.0,36.5634,36.7304,36.5634,36.7304,429811.0
2024-02-09 15:15:00,37.37,37.43,37.34,37.4,122050.0,36.7206,36.7796,36.6911,36.7501,122050.0
2024-02-09 15:20:00,37.4,37.49,37.37,37.47,111670.0,36.7501,36.8385,36.7206,36.8189,111670.0
2024-02-09 15:25:00,37.48,37.52,37.45,37.51,257363.0,36.8287,36.868,36.7992,36.8582,257363.0
2024-02-09 15:30:00,37.51,37.52,37.41,37.44,220192.0,36.8582,36.868,36.7599,36.7894,220192.0
2024-02-09 15:35:00,37.44,37.56,37.44,37.51,197647.0,36.7894,36.9073,36.7894,36.8582,197647.0
2024-02-09 15:40:00,37.51,37.54,37.46,37.47,314328.0,36.8582,36.8877,36.809,36.8189,314328.0
2024-02-09 15:45:00,37.47,37.57,37.46,37.49,257159.0,36.8189,36.9171,36.809,36.8385,257159.0
2024-02-09 15:50:00,37.48,37.52,37.38,37.43,400607.0,36.8287,36.868,36.7304,36.7796,400607.0
2024-02-09 15:55:00,37.44,37.6,37.42,37.59,441226.0,36.7894,36.9466,36.7697,36.9368,441226.0
2024-02-12 09:30:00,37.87,38.71,37.84,38.25,1591926.0,37.2119,38.0373,37.1824,37.5853,1591926.0
2024-02-12 09:35:00,38.25,38.53,38.13,38.51,752656.0,37.5853,37.8605,37.4674,37.8408,752656.0
2024-02-12 09:40:00,38.51,38.69,38.47,38.63,766964.0,37.8408,38.0177,37.8015,37.9587,766964.0
2024-02-12 09:45:00,38.62,38.71,38.43,38.52,568011.0,37.9489,38.0373,37.7622,37.8506,568011.0
2024-02-12 09:50:00,38.51,38.99,38.49,38.94,856575.0,37.8408,38.3125,37.8211,38.2633,856575.0
2024-02-12 09:55:00,38.93,39.02,38.82,39.0,710543.0,38.2535,38.3419,38.1454,38.3223,710543.0
2024-02-12 10:00:00,39.01,39.09,38.85,38.9,449212.0,38.3321,38.4107,38.1749,38.224,449212.0
2024-02-12 10:05:00,38.91,38.92,38.69,38.83,607575.0,38.2338,38.2437,38.0177,38.1552,607575.0
2024-02-12 10:10:00,38.83,38.85,38.57,38.57,374156.0,38.1552,38.1749,37.8998,37.8998,374156.0
2024-02-12 10:15:00,38.58,38.73,38.43,38.67,517849.0,37.9096,38.057,37.7622,37.998,517849.0
2024-02-12 10:20:00,38.66,38.91,38.63,38.9,331237.0,37.9882,38.2338,37.9587,38.224,331237.0
2024-02-12 10:25:00,38.89,39.06,38.87,38.95,396729.0,38.2142,38.3812,38.1945,38.2732,396729.0
2024-02-12 10:30:00,38.96,39.15,38.94,39.11,385689.0,38.283,38.4697,38.2633,38.4304,385689.0
2024-02-12 10:35:00,39.11,39.28,39.05,39.23,495143.0,38.4304,38.5974,38.3714,38.5483,495143.0
2024-02-12 10:40:00,39.23,39.29,39.08,39.21,383789.0,38.5483,38.6072,38.4009,38.5286,383789.0
2024-02-12 10:45:00,39.22,39.32,39.16,39.25,307536.0,38.5385,38.6367,38.4795,38.5679,307536.0
2024-02-12 10:50:00,39.25,39.36,39.22,39.32,228531.0,38.5679,38.676,38.5385,38.6367,228531.0
2024-02-12 10:55:00,39.32,39.38,39.17,39.22,267501.0,38.6367,38.6957,38.4893,38.5385,267501.0
2024-02-12 11:00:00,39.21,39.24,39.17,39.24,387202.0,38.5286,38.5581,38.4893,38.5581,387202.0
2024-02-12 11:05:00,39.24,39.4,39.19,39.38,406231.0,38.5581,38.7153,38.509,38.6957,406231.0
2024-02-12 11:10:00,39.38,39.39,39.28,39.33,126064.0,38.6957,38.7055,38.5974,38.6466,126064.0
2024-02-12 11:15:00,39.33,39.49,39.31,39.44,213014.0,38.6466,38.8038,38.6269,38.7546,213014.0
2024-02-12 11:20:00,39.43,39.6,39.39,39.58,248438.0,38.7448,38.9119,38.7055,38.8922,248438.0
2024-02-12 11:25:00,39.58,39.6,39.48,39.49,174378.0,38.8922,38.9119,38.7939,38.8038,174378.0
2024-02-12 11:30:00,39.5,39.82,39.47,39.73,377262.0,38.8136,39.128,38.7841,39.0396,377262.0
2024-02-12 11:35:00,39.72,39.73,39.54,39.59,599298.0,39.0298,39.0396,38.8529,38.902,599298.0
2024-02-12 11:40:00,39.59,39.65,39.53,39.57,232022.0,38.902,38.961,38.8431,38.8824,232022.0
2024-02-12 11:45:00,39.57,39.67,39.53,39.57,219285.0,38.8824,38.9806,38.8431,38.8824,219285.0
2024-02-12 11:50:00,39.57,39.67,39.56,39.67,133012.0,38.8824,38.9806,38.8726,38.9806,133012.0
2024-02-12 11:55:00,39.68,39.75,39.65,39.71,211833.0,38.9905,39.0593,38.961,39.0199,211833.0
2024-02-12 12:00:00,39.71,39.72,39.51,39.58,323479.0,39.0199,39.0298,38.8234,38.8922,323479.0
2024-02-12 12:05:00,39.58,39.75,39.58,39.65,271875.0,38.8922,39.0593,38.8922,38.961,271875.0
2024-02-12 12:10:00,39.66,39.75,39.65,39.69,138592.0,38.9708,39.0593,38.961,39.0003,138592.0
2024-02-12 12:15:00,39.69,39.72,39.6,39.71,152425.0,39.0003,39.0298,38.9119,39.0199,152425.0
2024-02-12 12:20:00,39.71,39.71,39.49,39.55,288839.0,39.0199,39.0199,38.8038,38.8627,288839.0
2024-02-12 12:25:00,39.54,39.58,39.44,39.54,215944.0,38.8529,38.8922,38.7546,38.8529,215944.0
2024-02-12 12:30:00,39.54,39.62,39.49,39.57,101786.0,38.8529,38.9315,38.8038,38.8824,101786.0
2024-02-12 12:35:00,39.57,39.57,39.45,39.51,107935.0,38.8824,38.8824,38.7645,38.8234,107935.0
2024-02-12 12:40:00,39.49,39.6,39.46,39.58,112455.0,38.8038,38.9119,38.7743,38.8922,112455.0
2024-02-12 12:45:00,39.57,39.68,39.55,39.68,153308.0,38.8824,38.9905,38.8627,38.9905,153308.0
2024-02-12 12:50:00,39.67,39.72,39.62,39.7,115027.0,38.9806,39.0298,38.9315,39.0101,115027.0
2024-02-12 12:55:00,39.7,39.81,39.68,39.8,173612.0,39.0101,39.1182,38.9905,39.1084,173612.0
2024-02-12 13:00:00,39.8,39.85,39.74,39.83,168305.0,39.1084,39.1575,39.0494,39.1379,168305.0
2024-02-12 13:05:00,39.84,39.87,39.76,39.83,118006.0,39.1477,39.1772,39.0691,39.1379,118006.0
2024-02-12 13:10:00,39.83,39.88,39.8,39.81,106962.0,39.1379,39.187,39.1084,39.1182,106962.0
2024-02-12 13:15:00,39.81,39.89,39.8,39.89,100911.0,39.1182,39.1968,39.1084,39.1968,100911.0
2024-02-12 13:20:00,39.89,39.9,39.71,39.79,166335.0,39.1968,39.2066,39.0199,39.0986,166335.0
2024-02-12 13:25:00,39.8,39.81,39.64,39.67,253668.0,39.1084,39.1182,38.9512,38.9806,253668.0
2024-02-12 13:30:00,39.66,39.8,39.63,39.68,185744.0,38.9708,39.1084,38.9413,38.9905,185744.0
2024-02-12 13:35:00,39.67,39.74,39.45,39.5,287775.0,38.9806,39.0494,38.7645,38.8136,287775.0
2024-02-12 13:40:00,39.5,39.63,39.46,39.57,235097.0,38.8136,38.9413,38.7743,38.8824,235097.0
2024-02-12 13:45:00,39.57,39.72,39.53,39.64,516403.0,38.8824,39.0298,38.8431,38.9512,516403.0
2024-02-12 13:50:00,39.62,39.68,39.57,39.63,224249.0,38.9315,38.9905,38.8824,38.9413,224249.0
2024-02-12 13:55:00,39.63,39.74,39.58,39.66,163057.0,38.9413,39.0494,38.8922,38.9708,163057.0
2024-02-12 14:00:00,39.66,39.73,39.62,39.69,150102.0,38.9708,39.0396,38.9315,39.0003,150102.0
2024-02-12 14:05:00,39.7,39.76,39.63,39.73,159629.0,39.0101,39.0691,38.9413,39.0396,159629.0
2024-02-12 14:10:00,39.74,39.8,39.72,39.74,167565.0,39.0494,39.1084,39.0298,39.0494,167565.0
2024-02-12 14:15:00,39.75,39.75,39.18,39.19,563102.0,39.0593,39.0593,38.4992,38.509,563102.0
2024-02-12 14:20:00,39.2,39.46,39.14,39.34,462080.0,38.5188,38.7743,38.4599,38.6564,462080.0
2024-02-12 14:25:00,39.35,39.58,39.29,39.58,361627.0,38.6662,38.8922,38.6072,38.8922,361627.0
2024-02-12 14:30:00,39.58,39.66,39.47,39.5,391736.0,38.8922,38.9708,38.7841,38.8136,391736.0
2024-02-12 14:35:00,39.5,39.59,39.42,39.59,209704.0,38.8136,38.902,38.735,38.902,209704.0
2024-02-12 14:40:00,39.6,39.71,39.56,39.67,239582.0,38.9119,39.0199,38.8726,38.9806,239582.0
2024-02-12 14:45:00,39.66,39.72,39.52,39.58,166184.0,38.9708,39.0298,38.8332,38.8922,166184.0
2024-02-12 14:50:00,39.57,39.58,39.44,39.53,217076.0,38.8824,38.8922,38.7546,38.8431,217076.0
2024-02-12 14:55:00,39.53,39.59,39.47,39.59,152584.0,38.8431,38.902,38.7841,38.902,152584.0
2024-02-12 15:00:00,39.58,39.77,39.57,39.66,201949.0,38.8922,39.0789,38.8824,38.9708,201949.0
2024-02-12 15:05:00,39.66,39.77,39.65,39.69,285914.0,38.9708,39.0789,38.961,39.0003,285914.0
2024-02-12 15:10:00,39.69,39.77,39.63,39.76,117723.0,39.0003,39.0789,38.9413,39.0691,117723.0
2024-02-12 15:15:00,39.76,39.77,39.64,39.71,189794.0,39.0691,39.0789,38.9512,39.0199,189794.0
2024-02-12 15:20:00,39.71,39.72,39.6,39.62,78803.0,39.0199,39.0298,38.9119,38.9315,78803.0
2024-02-12 15:25:00,39.61,39.68,39.57,39.61,157244.0,38.9217,38.9905,38.8824,38.9217,157244.0
2024-02-12 15:30:00,39.61,39.69,39.55,39.69,165053.0,38.9217,39.0003,38.8627,39.0003,165053.0
2024-02-12 15:35:00,39.68,39.81,39.68,39.79,354118.0,38.9905,39.1182,38.9905,39.0986,354118.0
2024-02-12 15:40:00,39.78,39.82,39.73,39.82,298407.0,39.0887,39.128,39.0396,39.128,298407.0
2024-02-12 15:45:00,39.81,39.93,39.78,39.83,560455.0,39.1182,39.2361,39.0887,39.1379,560455.0
2024-02-12 15:50:00,39.83,39.92,39.68,39.69,426096.0,39.1379,39.2263,38.9905,39.0003,426096.0
2024-02-12 15:55:00,39.68,39.68,39.56,39.6,513633.0,38.9905,38.9905,38.8726,38.9119,513633.0
2024-02-13 09:30:00,35.68,36.04,35.26,36.03,2483327.0,35.06,35.4137,34.6473,35.4039,2483327.0
2024-02-13 09:35:00,36.03,36.21,35.97,36.11,1546990.0,35.4039,35.5808,35.3449,35.4825,1546990.0
2024-02-13 09:40:00,36.11,36.16,35.69,35.79,1163285.0,35.4825,35.5316,35.0698,35.1681,1163285.0
2024-02-13 09:45:00,35.82,35.89,35.51,35.57,592874.0,35.1975,35.2663,34.8929,34.9519,592874.0
2024-02-13 09:50:00,35.58,35.64,35.28,35.49,1162977.0,34.9617,35.0207,34.6669,34.8733,1162977.0
2024-02-13 09:55:00,35.49,35.51,35.22,35.33,877709.0,34.8733,34.8929,34.608,34.7161,877709.0
2024-02-13 10:00:00,35.32,35.39,35.08,35.26,785231.0,34.7062,34.775,34.4704,34.6473,785231.0
2024-02-13 10:05:00,35.25,35.25,34.95,34.98,551396.0,34.6375,34.6375,34.3427,34.3721,551396.0
2024-02-13 10:10:00,34.98,35.16,34.82,34.84,858594.0,34.3721,34.549,34.2149,34.2346,858594.0
2024-02-13 10:15:00,34.84,35.02,34.6,35.0,1082556.0,34.2346,34.4114,33.9987,34.3918,1082556.0
2024-02-13 10:20:00,35.0,35.17,34.88,34.99,712028.0,34.3918,34.5588,34.2739,34.382,712028.0
2024-02-13 10:25:00,34.98,35.44,34.97,35.44,1122227.0,34.3721,34.8241,34.3623,34.8241,1122227.0
2024-02-13 10:30:00,35.44,35.47,35.2,35.35,805561.0,34.8241,34.8536,34.5883,34.7357,805561.0
2024-02-13 10:35:00,35.35,35.51,35.27,35.5,382641.0,34.7357,34.8929,34.6571,34.8831,382641.0
2024-02-13 10:40:00,35.5,35.66,35.35,35.54,490078.0,34.8831,35.0403,34.7357,34.9224,490078.0
2024-02-13 10:45:00,35.53,35.73,35.45,35.62,535344.0,34.9126,35.1091,34.834,35.001,535344.0
2024-02-13 10:50:00,35.61,35.9,35.55,35.88,715571.0,34.9912,35.2762,34.9322,35.2565,715571.0
2024-02-13 10:55:00,35.88,35.89,35.64,35.67,485147.0,35.2565,35.2663,35.0207,35.0502,485147.0
2024-02-13 11:00:00,35.67,35.99,35.66,35.98,413933.0,35.0502,35.3646,35.0403,35.3548,413933.0
2024-02-13 11:05:00,35.98,36.16,35.91,36.14,377010.0,35.3548,35.5316,35.286,35.512,377010.0
2024-02-13 11:10:00,36.14,36.35,36.09,36.34,522500.0,35.512,35.7183,35.4629,35.7085,522500.0
2024-02-13 11:15:00,36.34,36.34,35.98,36.03,627027.0,35.7085,35.7085,35.3548,35.4039,627027.0
2024-02-13 11:20:00,36.03,36.24,36.02,36.18,297176.0,35.4039,35.6102,35.3941,35.5513,297176.0
2024-02-13 11:25:00,36.18,36.22,36.02,36.1,295630.0,35.5513,35.5906,35.3941,35.4727,295630.0
2024-02-13 11:30:00,36.1,36.3,35.97,36.26,447756.0,35.4727,35.6692,35.3449,35.6299,447756.0
2024-02-13 11:35:00,36.26,36.34,36.05,36.33,336891.0,35.6299,35.7085,35.4235,35.6987,336891.0
2024-02-13 11:40:00,36.33,36.39,36.22,36.27,284695.0,35.6987,35.7576,35.5906,35.6397,284695.0
2024-02-13 11:45:00,36.26,36.38,36.26,36.35,183473.0,35.6299,35.7478,35.6299,35.7183,183473.0
2024-02-13 11:50:00,36.35,36.39,36.02,36.05,383885.0,35.7183,35.7576,35.3941,35.4235,383885.0
2024-02-13 11:55:00,36.05,36.15,35.92,36.09,391140.0,35.4235,35.5218,35.2958,35.4629,391140.0
2024-02-13 12:00:00,36.09,36.12,35.96,36.07,220936.0,35.4629,35.4923,35.3351,35.4432,220936.0
2024-02-13 12:05:00,36.06,36.06,35.86,36.02,269247.0,35.4334,35.4334,35.2369,35.3941,269247.0
2024-02-13 12:10:00,36.03,36.04,35.83,36.0,272761.0,35.4039,35.4137,35.2074,35.3744,272761.0
2024-02-13 12:15:00,36.0,36.03,35.82,35.85,307114.0,35.3744,35.4039,35.1975,35.227,307114.0
2024-02-13 12:20:00,35.85,35.85,35.7,35.72,287775.0,35.227,35.227,35.0796,35.0993,287775.0
2024-02-13 12:25:00,35.73,35.73,35.55,35.59,287516.0,35.1091,35.1091,34.9322,34.9715,287516.0
2024-02-13 12:30:00,35.59,35.81,35.53,35.77,456746.0,34.9715,35.1877,34.9126,35.1484,456746.0
2024-02-13 12:35:00,35.77,35.93,35.7,35.92,241649.0,35.1484,35.3056,35.0796,35.2958,241649.0
2024-02-13 12:40:00,35.93,35.94,35.75,35.79,336605.0,35.3056,35.3155,35.1288,35.1681,336605.0
2024-02-13 12:45:00,35.79,35.81,35.65,35.7,303941.0,35.1681,35.1877,35.0305,35.0796,303941.0
2024-02-13 12:50:00,35.71,35.78,35.58,35.59,348289.0,35.0895,35.1582,34.9617,34.9715,348289.0
2024-02-13 12:55:00,35.58,35.71,35.54,35.7,307043.0,34.9617,35.0895,34.9224,35.0796,307043.0
2024-02-13 13:00:00,35.68,35.68,35.5,35.58,236314.0,35.06,35.06,34.8831,34.9617,236314.0
2024-02-13 13:05:00,35.57,35.63,35.51,35.52,164937.0,34.9519,35.0108,34.8929,34.9028,164937.0
2024-02-13 13:10:00,35.51,35.55,35.38,35.55,424950.0,34.8929,34.9322,34.7652,34.9322,424950.0
2024-02-13 13:15:00,35.53,35.6,35.48,35.6,172603.0,34.9126,34.9814,34.8635,34.9814,172603.0
2024-02-13 13:20:00,35.6,35.6,35.46,35.58,198442.0,34.9814,34.9814,34.8438,34.9617,198442.0
2024-02-13 13:25:00,35.57,35.62,35.54,35.57,69676.0,34.9519,35.001,34.9224,34.9519,69676.0
2024-02-13 13:30:00,35.57,35.58,35.5,35.57,107032.0,34.9519,34.9617,34.8831,34.9519,107032.0
2024-02-13 13:35:00,35.57,35.6,35.44,35.56,231067.0,34.9519,34.9814,34.8241,34.9421,231067.0
2024-02-13 13:40:00,35.56,35.56,35.47,35.55,116697.0,34.9421,34.9421,34.8536,34.9322,116697.0
2024-02-13 13:45:00,35.55,35.56,35.41,35.43,109872.0,34.9322,34.9421,34.7947,34.8143,109872.0
2024-02-13 13:50:00,35.43,35.47,35.26,35.3,318483.0,34.8143,34.8536,34.6473,34.6866,318483.0
2024-02-13 13:55:00,35.28,35.29,35.13,35.28,356275.0,34.6669,34.6768,34.5195,34.6669,356275.0
2024-02-13 14:00:00,35.27,35.27,35.03,35.05,317891.0,34.6571,34.6571,34.4213,34.4409,317891.0
2024-02-13 14:05:00,35.06,35.08,34.96,35.01,404249.0,34.4508,34.4704,34.3525,34.4016,404249.0
2024-02-13 14:10:00,35.01,35.01,34.79,34.9,325189.0,34.4016,34.4016,34.1854,34.2935,325189.0
2024-02-13 14:15:00,34.89,35.02,34.78,34.97,382406.0,34.2837,34.4114,34.1756,34.3623,382406.0
2024-02-13 14:20:00,34.97,34.98,34.8,34.8,257455.0,34.3623,34.3721,34.1953,34.1953,257455.0
2024-02-13 14:25:00,34.8,34.97,34.72,34.94,366175.0,34.1953,34.3623,34.1167,34.3328,366175.0
2024-02-13 14:30:00,34.93,35.13,34.83,35.08,437967.0,34.323,34.5195,34.2247,34.4704,437967.0
2024-02-13 14:35:00,35.08,35.1,34.92,35.03,417205.0,34.4704,34.4901,34.3132,34.4213,417205.0
2024-02-13 14:40:00,35.03,35.07,34.8,34.81,394943.0,34.4213,34.4606,34.1953,34.2051,394943.0
2024-02-13 14:45:00,34.8,34.82,34.51,34.52,557882.0,34.1953,34.2149,33.9103,33.9201,557882.0
2024-02-13 14:50:00,34.52,34.56,34.3,34.36,628659.0,33.9201,33.9594,33.704,33.7629,628659.0
2024-02-13 14:55:00,34.36,34.47,34.27,34.32,517587.0,33.7629,33.871,33.6745,33.7236,517587.0
2024-02-13 15:00:00,34.31,34.4,34.15,34.19,417510.0,33.7138,33.8022,33.5566,33.5959,417510.0
2024-02-13 15:05:00,34.19,34.29,34.18,34.25,312577.0,33.5959,33.6941,33.586,33.6548,312577.0
2024-02-13 15:10:00,34.26,34.31,34.01,34.06,459216.0,33.6647,33.7138,33.419,33.4681,459216.0
2024-02-13 15:15:00,34.05,34.12,34.0,34.04,482088.0,33.4583,33.5271,33.4092,33.4485,482088.0
2024-02-13 15:20:00,34.03,34.07,33.9,33.9,689525.0,33.4387,33.478,33.3109,33.3109,689525.0
2024-02-13 15:25:00,33.91,34.15,33.81,34.11,543135.0,33.3207,33.5566,33.2225,33.5173,543135.0
2024-02-13 15:30:00,34.11,34.35,34.07,34.33,380238.0,33.5173,33.7531,33.478,33.7334,380238.0
2024-02-13 15:35:00,34.32,34.37,34.22,34.22,459466.0,33.7236,33.7727,33.6253,33.6253,459466.0
2024-02-13 15:40:00,34.23,34.55,34.19,34.44,620111.0,33.6352,33.9496,33.5959,33.8415,620111.0
2024-02-13 15:45:00,34.45,34.54,34.4,34.51,354029.0,33.8514,33.9398,33.8022,33.9103,354029.0
2024-02-13 15:50:00,34.51,34.62,34.15,34.37,568369.0,33.9103,34.0184,33.5566,33.7727,568369.0
2024-02-13 15:55:00,34.37,34.77,34.36,34.76,699322.0,33.7727,34.1658,33.7629,34.156,699322.0
2024-02-14 09:30:00,36.34,36.51,35.95,36.15,1517842.0,35.7085,35.8756,35.3253,35.5218,1517842.0
2024-02-14 09:35:00,36.15,36.26,35.9,35.92,601092.0,35.5218,35.6299,35.2762,35.2958,601092.0
2024-02-14 09:40:00,35.92,36.22,35.87,36.13,662810.0,35.2958,35.5906,35.2467,35.5022,662810.0
2024-02-14 09:45:00,36.15,36.26,35.92,36.0,491070.0,35.5218,35.6299,35.2958,35.3744,491070.0
2024-02-14 09:50:00,36.0,36.28,35.95,36.26,571926.0,35.3744,35.6496,35.3253,35.6299,571926.0
2024-02-14 09:55:00,36.26,36.32,36.12,36.26,317704.0,35.6299,35.6889,35.4923,35.6299,317704.0
2024-02-14 10:00:00,36.29,36.35,36.03,36.15,546743.0,35.6594,35.7183,35.4039,35.5218,546743.0
2024-02-14 10:05:00,36.14,36.28,36.0,36.06,617671.0,35.512,35.6496,35.3744,35.4334,617671.0
2024-02-14 10:10:00,36.07,36.19,36.02,36.06,265882.0,35.4432,35.5611,35.3941,35.4334,265882.0
2024-02-14 10:15:00,36.07,36.33,36.03,36.33,387720.0,35.4432,35.6987,35.4039,35.6987,387720.0
2024-02-14 10:20:00,36.33,36.49,36.28,36.47,447999.0,35.6987,35.8559,35.6496,35.8363,447999.0
2024-02-14 10:25:00,36.46,36.5,36.27,36.33,351082.0,35.8264,35.8657,35.6397,35.6987,351082.0
2024-02-14 10:30:00,36.34,36.43,36.2,36.27,382250.0,35.7085,35.7969,35.5709,35.6397,382250.0
2024-02-14 10:35:00,36.27,36.29,36.02,36.05,426444.0,35.6397,35.6594,35.3941,35.4235,426444.0
2024-02-14 10:40:00,36.05,36.06,35.84,35.94,524264.0,35.4235,35.4334,35.2172,35.3155,524264.0
2024-02-14 10:45:00,35.94,36.11,35.89,36.04,416455.0,35.3155,35.4825,35.2663,35.4137,416455.0
2024-02-14 10:50:00,36.05,36.12,35.9,35.94,239839.0,35.4235,35.4923,35.2762,35.3155,239839.0
2024-02-14 10:55:00,35.93,36.02,35.82,35.89,296929.0,35.3056,35.3941,35.1975,35.2663,296929.0
2024-02-14 11:00:00,35.89,35.89,35.59,35.8,436988.0,35.2663,35.2663,34.9715,35.1779,436988.0
2024-02-14 11:05:00,35.8,36.03,35.77,35.93,380899.0,35.1779,35.4039,35.1484,35.3056,380899.0
2024-02-14 11:10:00,35.92,36.14,35.9,36.0,381183.0,35.2958,35.512,35.2762,35.3744,381183.0
2024-02-14 11:15:00,36.0,36.12,35.94,36.1,263913.0,35.3744,35.4923,35.3155,35.4727,263913.0
2024-02-14 11:20:00,36.1,36.27,35.96,36.22,420731.0,35.4727,35.6397,35.3351,35.5906,420731.0
2024-02-14 11:25:00,36.24,36.26,36.16,36.23,188860.0,35.6102,35.6299,35.5316,35.6004,188860.0
2024-02-14 11:30:00,36.24,36.33,36.2,36.29,276931.0,35.6102,35.6987,35.5709,35.6594,276931.0
2024-02-14 11:35:00,36.3,36.4,36.28,36.35,177777.0,35.6692,35.7675,35.6496,35.7183,177777.0
2024-02-14 11:40:00,36.35,36.36,36.17,36.21,210571.0,35.7183,35.7282,35.5415,35.5808,210571.0
2024-02-14 11:45:00,36.22,36.31,36.19,36.31,115760.0,35.5906,35.679,35.5611,35.679,115760.0
2024-02-14 11:50:00,36.32,36.36,36.27,36.3,101960.0,35.6889,35.7282,35.6397,35.6692,101960.0
2024-02-14 11:55:00,36.3,36.3,36.04,36.05,253307.0,35.6692,35.6692,35.4137,35.4235,253307.0
2024-02-14 12:00:00,36.05,36.06,35.81,35.84,320510.0,35.4235,35.4334,35.1877,35.2172,320510.0
2024-02-14 12:05:00,35.83,35.92,35.7,35.85,361380.0,35.2074,35.2958,35.0796,35.227,361380.0
2024-02-14 12:10:00,35.85,36.07,35.85,35.98,345508.0,35.227,35.4432,35.227,35.3548,345508.0
2024-02-14 12:15:00,35.99,36.22,35.95,36.15,320424.0,35.3646,35.5906,35.3253,35.5218,320424.0
2024-02-14 12:20:00,36.16,36.25,36.13,36.23,213139.0,35.5316,35.6201,35.5022,35.6004,213139.0
2024-02-14 12:25:00,36.23,36.37,36.19,36.36,209740.0,35.6004,35.738,35.5611,35.7282,209740.0
2024-02-14 12:30:00,36.37,36.38,36.28,36.32,239475.0,35.738,35.7478,35.6496,35.6889,239475.0
2024-02-14 12:35:00,36.32,36.37,36.2,36.31,270979.0,35.6889,35.738,35.5709,35.679,270979.0
2024-02-14 12:40:00,36.3,36.4,36.26,36.38,294361.0,35.6692,35.7675,35.6299,35.7478,294361.0
2024-02-14 12:45:00,36.38,36.45,36.32,36.44,254244.0,35.7478,35.8166,35.6889,35.8068,254244.0
2024-02-14 12:50:00,36.44,36.49,36.41,36.44,162633.0,35.8068,35.8559,35.7773,35.8068,162633.0
2024-02-14 12:55:00,36.43,36.51,36.43,36.5,263212.0,35.7969,35.8756,35.7969,35.8657,263212.0
2024-02-14 13:00:00,36.49,36.67,36.44,36.62,294334.0,35.8559,36.0328,35.8068,35.9836,294334.0
2024-02-14 13:05:00,36.61,36.67,36.47,36.48,293941.0,35.9738,36.0328,35.8363,35.8461,293941.0
2024-02-14 13:10:00,36.46,36.5,36.27,36.41,374068.0,35.8264,35.8657,35.6397,35.7773,374068.0
2024-02-14 13:15:00,36.41,36.56,36.37,36.41,207411.0,35.7773,35.9247,35.738,35.7773,207411.0
2024-02-14 13:20:00,36.43,36.57,36.4,36.44,182015.0,35.7969,35.9345,35.7675,35.8068,182015.0
2024-02-14 13:25:00,36.44,36.5,36.38,36.5,148988.0,35.8068,35.8657,35.7478,35.8657,148988.0
2024-02-14 13:30:00,36.5,36.7,36.49,36.65,343283.0,35.8657,36.0623,35.8559,36.0131,343283.0
2024-02-14 13:35:00,36.66,36.89,36.63,36.86,538552.0,36.0229,36.249,35.9935,36.2195,538552.0
2024-02-14 13:40:00,36.87,36.91,36.72,36.74,250394.0,36.2293,36.2686,36.0819,36.1016,250394.0
2024-02-14 13:45:00,36.73,36.89,36.73,36.88,146190.0,36.0917,36.249,36.0917,36.2391,146190.0
2024-02-14 13:50:00,36.89,36.9,36.8,36.84,103794.0,36.249,36.2588,36.1605,36.1998,103794.0
2024-02-14 13:55:00,36.86,36.87,36.69,36.81,120204.0,36.2195,36.2293,36.0524,36.1703,120204.0
2024-02-14 14:00:00,36.8,36.8,36.6,36.6,100419.0,36.1605,36.1605,35.964,35.964,100419.0
2024-02-14 14:05:00,36.6,36.61,36.44,36.54,244438.0,35.964,35.9738,35.8068,35.905,244438.0
2024-02-14 14:10:00,36.54,36.8,36.52,36.76,229785.0,35.905,36.1605,35.8854,36.1212,229785.0
2024-02-14 14:15:00,36.75,36.87,36.75,36.77,165138.0,36.1114,36.2293,36.1114,36.131,165138.0
2024-02-14 14:20:00,36.8,36.92,36.8,36.91,126912.0,36.1605,36.2784,36.1605,36.2686,126912.0
2024-02-14 14:25:00,36.9,37.02,36.89,36.96,269600.0,36.2588,36.3767,36.249,36.3177,269600.0
2024-02-14 14:30:00,36.97,37.03,36.86,37.01,154008.0,36.3276,36.3865,36.2195,36.3669,154008.0
2024-02-14 14:35:00,37.01,37.16,36.99,37.0,280644.0,36.3669,36.5143,36.3472,36.357,280644.0
2024-02-14 14:40:00,37.0,37.11,36.98,37.06,226874.0,36.357,36.4651,36.3374,36.416,226874.0
2024-02-14 14:45:00,37.08,37.14,37.02,37.09,141252.0,36.4357,36.4946,36.3767,36.4455,141252.0
2024-02-14 14:50:00,37.09,37.14,37.0,37.11,142215.0,36.4455,36.4946,36.357,36.4651,142215.0
2024-02-14 14:55:00,37.11,37.23,37.04,37.22,232503.0,36.4651,36.583,36.3963,36.5732,232503.0
2024-02-14 15:00:00,37.23,37.28,37.17,37.27,297293.0,36.583,36.6322,36.5241,36.6223,297293.0
2024-02-14 15:05:00,37.28,37.32,37.19,37.23,207841.0,36.6322,36.6715,36.5437,36.583,207841.0
2024-02-14 15:10:00,37.25,37.29,37.16,37.21,223446.0,36.6027,36.642,36.5143,36.5634,223446.0
2024-02-14 15:15:00,37.21,37.36,37.21,37.29,277342.0,36.5634,36.7108,36.5634,36.642,277342.0
2024-02-14 15:20:00,37.29,37.39,37.24,37.37,173142.0,36.642,36.7403,36.5929,36.7206,173142.0
2024-02-14 15:25:00,37.36,37.5,37.35,37.41,315253.0,36.7108,36.8484,36.701,36.7599,315253.0
2024-02-14 15:30:00,37.41,37.43,37.24,37.3,241281.0,36.7599,36.7796,36.5929,36.6518,241281.0
2024-02-14 15:35:00,37.3,37.38,37.29,37.37,229040.0,36.6518,36.7304,36.642,36.7206,229040.0
2024-02-14 15:40:00,37.37,37.41,37.25,37.28,299089.0,36.7206,36.7599,36.6027,36.6322,299089.0
2024-02-14 15:45:00,37.27,37.28,37.21,37.25,251752.0,36.6223,36.6322,36.5634,36.6027,251752.0
2024-02-14 15:50:00,37.24,37.35,37.21,37.31,429767.0,36.5929,36.701,36.5634,36.6617,429767.0
2024-02-14 15:55:00,37.32,37.37,37.19,37.19,409528.0,36.6715,36.7206,36.5437,36.5437,409528.0
2024-02-15 09:30:00,38.13,38.76,38.0,38.75,1131123.0,37.4674,38.0865,37.3397,38.0766,1131123.0
2024-02-15 09:35:00,38.75,38.84,38.55,38.72,713363.0,38.0766,38.1651,37.8801,38.0472,713363.0
2024-02-15 09:40:00,38.72,39.01,38.68,38.78,674844.0,38.0472,38.3321,38.0078,38.1061,674844.0
2024-02-15 09:45:00,38.78,39.11,38.77,38.86,532614.0,38.1061,38.4304,38.0963,38.1847,532614.0
2024-02-15 09:50:00,38.85,38.97,38.63,38.65,633725.0,38.1749,38.2928,37.9587,37.9784,633725.0
2024-02-15 09:55:00,38.64,38.82,38.53,38.57,602851.0,37.9685,38.1454,37.8605,37.8998,602851.0
2024-02-15 10:00:00,38.57,38.88,38.57,38.73,502778.0,37.8998,38.2044,37.8998,38.057,502778.0
2024-02-15 10:05:00,38.71,38.96,38.6,38.95,391936.0,38.0373,38.283,37.9292,38.2732,391936.0
2024-02-15 10:10:00,38.95,39.0,38.72,38.87,353514.0,38.2732,38.3223,38.0472,38.1945,353514.0
2024-02-15 10:15:00,38.86,39.12,38.79,39.08,335255.0,38.1847,38.4402,38.1159,38.4009,335255.0
2024-02-15 10:20:00,39.09,39.23,38.95,39.17,459964.0,38.4107,38.5483,38.2732,38.4893,459964.0
2024-02-15 10:25:00,39.17,39.23,38.82,38.84,334357.0,38.4893,38.5483,38.1454,38.1651,334357.0
2024-02-15 10:30:00,38.85,38.92,38.63,38.74,479704.0,38.1749,38.2437,37.9587,38.0668,479704.0
2024-02-15 10:35:00,38.75,38.83,38.64,38.8,420131.0,38.0766,38.1552,37.9685,38.1258,420131.0
2024-02-15 10:40:00,38.79,38.82,38.55,38.63,368588.0,38.1159,38.1454,37.8801,37.9587,368588.0
2024-02-15 10:45:00,38.63,38.79,38.58,38.59,269785.0,37.9587,38.1159,37.9096,37.9194,269785.0
2024-02-15 10:50:00,38.58,38.67,38.48,38.57,315730.0,37.9096,37.998,37.8113,37.8998,315730.0
2024-02-15 10:55:00,38.56,38.63,38.45,38.49,419108.0,37.8899,37.9587,37.7818,37.8211,419108.0
2024-02-15 11:00:00,38.49,38.56,38.3,38.32,333343.0,37.8211,37.8899,37.6344,37.6541,333343.0
2024-02-15 11:05:00,38.33,38.37,38.11,38.19,449443.0,37.6639,37.7032,37.4478,37.5264,449443.0
2024-02-15 11:10:00,38.19,38.4,38.16,38.31,338044.0,37.5264,37.7327,37.4969,37.6443,338044.0
2024-02-15 11:15:00,38.32,38.47,38.28,38.37,271650.0,37.6541,37.8015,37.6148,37.7032,271650.0
2024-02-15 11:20:00,38.36,38.55,38.34,38.48,399175.0,37.6934,37.8801,37.6738,37.8113,399175.0
2024-02-15 11:25:00,38.49,38.66,38.39,38.56,313973.0,37.8211,37.9882,37.7229,37.8899,313973.0
2024-02-15 11:30:00,38.57,38.64,38.48,38.59,211484.0,37.8998,37.9685,37.8113,37.9194,211484.0
2024-02-15 11:35:00,38.6,38.79,38.59,38.75,288442.0,37.9292,38.1159,37.9194,38.0766,288442.0
2024-02-15 11:40:00,38.75,38.8,38.68,38.74,236753.0,38.0766,38.1258,38.0078,38.0668,236753.0
2024-02-15 11:45:00,38.75,38.85,38.7,38.78,125003.0,38.0766,38.1749,38.0275,38.1061,125003.0
2024-02-15 11:50:00,38.78,38.8,38.59,38.68,245101.0,38.1061,38.1258,37.9194,38.0078,245101.0
2024-02-15 11:55:00,38.69,38.74,38.62,38.72,104097.0,38.0177,38.0668,37.9489,38.0472,104097.0
2024-02-15 12:00:00,38.74,38.86,38.71,38.85,282645.0,38.0668,38.1847,38.0373,38.1749,282645.0
2024-02-15 12:05:00,38.84,38.89,38.78,38.89,270241.0,38.1651,38.2142,38.1061,38.2142,270241.0
2024-02-15 12:10:00,38.89,39.0,38.87,38.95,287901.0,38.2142,38.3223,38.1945,38.2732,287901.0
2024-02-15 12:15:00,38.95,39.04,38.91,39.03,222523.0,38.2732,38.3616,38.2338,38.3518,222523.0
2024-02-15 12:20:00,39.03,39.03,38.87,38.93,145984.0,38.3518,38.3518,38.1945,38.2535,145984.0
2024-02-15 12:25:00,38.94,38.99,38.9,38.98,163686.0,38.2633,38.3125,38.224,38.3026,163686.0
2024-02-15 12:30:00,38.98,39.0,38.9,38.97,112290.0,38.3026,38.3223,38.224,38.2928,112290.0
2024-02-15 12:35:00,38.97,39.02,38.9,38.93,125704.0,38.2928,38.3419,38.224,38.2535,125704.0
2024-02-15 12:40:00,38.94,38.95,38.86,38.91,111894.0,38.2633,38.2732,38.1847,38.2338,111894.0
2024-02-15 12:45:00,38.91,38.97,38.75,38.81,197825.0,38.2338,38.2928,38.0766,38.1356,197825.0
2024-02-15 12:50:00,38.81,38.91,38.8,38.89,104681.0,38.1356,38.2338,38.1258,38.2142,104681.0
2024-02-15 12:55:00,38.89,38.92,38.77,38.79,190029.0,38.2142,38.2437,38.0963,38.1159,190029.0
2024-02-15 13:00:00,38.78,38.81,38.73,38.78,100926.0,38.1061,38.1356,38.057,38.1061,100926.0
2024-02-15 13:05:00,38.78,39.05,38.78,39.0,371440.0,38.1061,38.3714,38.1061,38.3223,371440.0
2024-02-15 13:10:00,39.0,39.16,38.98,39.11,330018.0,38.3223,38.4795,38.3026,38.4304,330018.0
2024-02-15 13:15:00,39.1,39.25,39.1,39.25,279283.0,38.4205,38.5679,38.4205,38.5679,279283.0
2024-02-15 13:20:00,39.24,39.38,39.23,39.36,352552.0,38.5581,38.6957,38.5483,38.676,352552.0
2024-02-15 13:25:00,39.36,39.43,39.27,39.43,250345.0,38.676,38.7448,38.5876,38.7448,250345.0
2024-02-15 13:30:00,39.44,39.49,39.41,39.45,367896.0,38.7546,38.8038,38.7252,38.7645,367896.0
2024-02-15 13:35:00,39.46,39.56,39.43,39.56,366037.0,38.7743,38.8726,38.7448,38.8726,366037.0
2024-02-15 13:40:00,39.57,39.66,39.48,39.51,337967.0,38.8824,38.9708,38.7939,38.8234,337967.0
2024-02-15 13:45:00,39.52,39.76,39.49,39.75,293119.0,38.8332,39.0691,38.8038,39.0593,293119.0
2024-02-15 13:50:00,39.75,39.84,39.68,39.7,317528.0,39.0593,39.1477,38.9905,39.0101,317528.0
2024-02-15 13:55:00,39.7,39.8,39.58,39.8,308945.0,39.0101,39.1084,38.8922,39.1084,308945.0
2024-02-15 14:00:00,39.8,40.0,39.74,39.93,453382.0,39.1084,39.3049,39.0494,39.2361,453382.0
2024-02-15 14:05:00,39.93,40.08,39.91,40.0,515523.0,39.2361,39.3835,39.2165,39.3049,515523.0
2024-02-15 14:10:00,40.01,40.03,39.81,39.92,362236.0,39.3147,39.3344,39.1182,39.2263,362236.0
2024-02-15 14:15:00,39.92,40.04,39.9,40.01,216886.0,39.2263,39.3442,39.2066,39.3147,216886.0
2024-02-15 14:20:00,40.01,40.06,39.96,40.05,249745.0,39.3147,39.3639,39.2656,39.354,249745.0
2024-02-15 14:25:00,40.05,40.1,39.92,40.08,213992.0,39.354,39.4032,39.2263,39.3835,213992.0
2024-02-15 14:30:00,40.09,40.21,40.07,40.21,387703.0,39.3933,39.5113,39.3737,39.5113,387703.0
2024-02-15 14:35:00,40.21,40.22,40.05,40.06,216376.0,39.5113,39.5211,39.354,39.3639,216376.0
2024-02-15 14:40:00,40.04,40.08,39.96,40.05,201851.0,39.3442,39.3835,39.2656,39.354,201851.0
2024-02-15 14:45:00,40.06,40.11,40.03,40.07,164900.0,39.3639,39.413,39.3344,39.3737,164900.0
2024-02-15 14:50:00,40.07,40.09,39.93,40.02,259867.0,39.3737,39.3933,39.2361,39.3246,259867.0
2024-02-15 14:55:00,40.03,40.11,39.95,40.02,187547.0,39.3344,39.413,39.2558,39.3246,187547.0
2024-02-15 15:00:00,40.04,40.04,39.89,39.94,263190.0,39.3442,39.3442,39.1968,39.246,263190.0
2024-02-15 15:05:00,39.94,39.94,39.69,39.72,356146.0,39.246,39.246,39.0003,39.0298,356146.0
2024-02-15 15:10:00,39.72,39.99,39.72,39.94,245018.0,39.0298,39.2951,39.0298,39.246,245018.0
2024-02-15 15:15:00,39.93,39.98,39.84,39.88,164000.0,39.2361,39.2853,39.1477,39.187,164000.0
2024-02-15 15:20:00,39.87,39.96,39.76,39.79,304377.0,39.1772,39.2656,39.0691,39.0986,304377.0
2024-02-15 15:25:00,39.79,39.99,39.79,39.98,246898.0,39.0986,39.2951,39.0986,39.2853,246898.0
2024-02-15 15:30:00,39.96,40.04,39.94,40.02,176547.0,39.2656,39.3442,39.246,39.3246,176547.0
2024-02-15 15:35:00,40.02,40.02,39.89,39.9,120378.0,39.3246,39.3246,39.1968,39.2066,120378.0
2024-02-15 15:40:00,39.9,39.96,39.85,39.93,156177.0,39.2066,39.2656,39.1575,39.2361,156177.0
2024-02-15 15:45:00,39.92,39.95,39.83,39.84,167676.0,39.2263,39.2558,39.1379,39.1477,167676.0
2024-02-15 15:50:00,39.85,40.01,39.85,39.92,437331.0,39.1575,39.3147,39.1575,39.2263,437331.0
2024-02-15 15:55:00,39.92,40.03,39.9,40.0,504174.0,39.2263,39.3344,39.2066,39.3049,504174.0
2024-02-16 09:30:00,38.65,38.89,38.29,38.61,1395379.0,37.9784,38.2142,37.6246,37.9391,1395379.0
2024-02-16 09:35:00,38.61,38.81,38.49,38.75,731750.0,37.9391,38.1356,37.8211,38.0766,731750.0
2024-02-16 09:40:00,38.75,39.07,38.71,38.8,602791.0,38.0766,38.3911,38.0373,38.1258,602791.0
2024-02-16 09:45:00,38.8,38.98,38.66,38.76,518173.0,38.1258,38.3026,37.9882,38.0865,518173.0
2024-02-16 09:50:00,38.76,38.78,38.16,38.18,654175.0,38.0865,38.1061,37.4969,37.5165,654175.0
2024-02-16 09:55:00,38.19,38.55,38.06,38.5,689253.0,37.5264,37.8801,37.3986,37.831,689253.0
2024-02-16 10:00:00,38.46,38.82,38.19,38.81,778357.0,37.7917,38.1454,37.5264,38.1356,778357.0
2024-02-16 10:05:00,38.82,39.01,38.68,39.0,401397.0,38.1454,38.3321,38.0078,38.3223,401397.0
2024-02-16 10:10:00,38.99,39.39,38.94,39.13,962776.0,38.3125,38.7055,38.2633,38.45,962776.0
2024-02-16 10:15:00,39.13,39.21,38.94,38.96,405949.0,38.45,38.5286,38.2633,38.283,405949.0
2024-02-16 10:20:00,38.95,38.98,38.67,38.68,497527.0,38.2732,38.3026,37.998,38.0078,497527.0
2024-02-16 10:25:00,38.68,38.86,38.59,38.8,361791.0,38.0078,38.1847,37.9194,38.1258,361791.0
2024-02-16 10:30:00,38.8,38.81,38.62,38.75,245898.0,38.1258,38.1356,37.9489,38.0766,245898.0
2024-02-16 10:35:00,38.75,38.91,38.54,38.9,448280.0,38.0766,38.2338,37.8703,38.224,448280.0
2024-02-16 10:40:00,38.9,39.08,38.81,38.98,276861.0,38.224,38.4009,38.1356,38.3026,276861.0
2024-02-16 10:45:00,39.0,39.06,38.75,38.77,254317.0,38.3223,38.3812,38.0766,38.0963,254317.0
2024-02-16 10:50:00,38.77,38.92,38.73,38.91,230137.0,38.0963,38.2437,38.057,38.2338,230137.0
2024-02-16 10:55:00,38.93,38.93,38.67,38.74,175564.0,38.2535,38.2535,37.998,38.0668,175564.0
2024-02-16 11:00:00,38.75,38.82,38.64,38.76,218063.0,38.0766,38.1454,37.9685,38.0865,218063.0
2024-02-16 11:05:00,38.78,38.79,38.68,38.77,200166.0,38.1061,38.1159,38.0078,38.0963,200166.0
2024-02-16 11:10:00,38.79,38.98,38.78,38.98,281550.0,38.1159,38.3026,38.1061,38.3026,281550.0
2024-02-16 11:15:00,38.98,39.17,38.93,39.12,318185.0,38.3026,38.4893,38.2535,38.4402,318185.0
2024-02-16 11:20:00,39.13,39.23,39.13,39.21,251816.0,38.45,38.5483,38.45,38.5286,251816.0
2024-02-16 11:25:00,39.21,39.21,39.07,39.11,216662.0,38.5286,38.5286,38.3911,38.4304,216662.0
2024-02-16 11:30:00,39.11,39.21,39.05,39.16,177161.0,38.4304,38.5286,38.3714,38.4795,177161.0
2024-02-16 11:35:00,39.16,39.18,39.04,39.18,93041.0,38.4795,38.4992,38.3616,38.4992,93041.0
2024-02-16 11:40:00,39.17,39.39,39.17,39.33,255218.0,38.4893,38.7055,38.4893,38.6466,255218.0
2024-02-16 11:45:00,39.32,39.35,39.18,39.22,201366.0,38.6367,38.6662,38.4992,38.5385,201366.0
2024-02-16 11:50:00,39.23,39.27,39.18,39.2,228374.0,38.5483,38.5876,38.4992,38.5188,228374.0
2024-02-16 11:55:00,39.21,39.31,39.16,39.17,212763.0,38.5286,38.6269,38.4795,38.4893,212763.0
2024-02-16 12:00:00,39.16,39.25,39.07,39.11,187815.0,38.4795,38.5679,38.3911,38.4304,187815.0
2024-02-16 12:05:00,39.09,39.1,38.89,38.94,205157.0,38.4107,38.4205,38.2142,38.2633,205157.0
2024-02-16 12:10:00,38.94,39.06,38.86,39.04,137373.0,38.2633,38.3812,38.1847,38.3616,137373.0
2024-02-16 12:15:00,39.04,39.08,38.93,39.06,108193.0,38.3616,38.4009,38.2535,38.3812,108193.0
2024-02-16 12:20:00,39.08,39.22,39.04,39.22,107349.0,38.4009,38.5385,38.3616,38.5385,107349.0
2024-02-16 12:25:00,39.21,39.3,39.15,39.3,127867.0,38.5286,38.6171,38.4697,38.6171,127867.0
2024-02-16 12:30:00,39.3,39.35,39.28,39.34,189614.0,38.6171,38.6662,38.5974,38.6564,189614.0
2024-02-16 12:35:00,39.34,39.36,39.2,39.24,165812.0,38.6564,38.676,38.5188,38.5581,165812.0
2024-02-16 12:40:00,39.25,39.28,39.2,39.26,81283.0,38.5679,38.5974,38.5188,38.5778,81283.0
2024-02-16 12:45:00,39.26,39.34,39.25,39.3,95554.0,38.5778,38.6564,38.5679,38.6171,95554.0
2024-02-16 12:50:00,39.31,39.31,39.18,39.26,72514.0,38.6269,38.6269,38.4992,38.5778,72514.0
2024-02-16 12:55:00,39.27,39.28,39.12,39.21,138346.0,38.5876,38.5974,38.4402,38.5286,138346.0
2024-02-16 13:00:00,39.21,39.23,38.96,38.97,148002.0,38.5286,38.5483,38.283,38.2928,148002.0
2024-02-16 13:05:00,38.96,39.08,38.9,39.05,208309.0,38.283,38.4009,38.224,38.3714,208309.0
2024-02-16 13:10:00,39.03,39.04,38.88,39.0,191244.0,38.3518,38.3616,38.2044,38.3223,191244.0
2024-02-16 13:15:00,39.02,39.08,39.0,39.06,103974.0,38.3419,38.4009,38.3223,38.3812,103974.0
2024-02-16 13:20:00,39.05,39.24,39.01,39.23,242624.0,38.3714,38.5581,38.3321,38.5483,242624.0
2024-02-16 13:25:00,39.23,39.26,39.12,39.19,257709.0,38.5483,38.5778,38.4402,38.509,257709.0
2024-02-16 13:30:00,39.19,39.29,39.17,39.25,171783.0,38.509,38.6072,38.4893,38.5679,171783.0
2024-02-16 13:35:00,39.24,39.3,39.21,39.28,123664.0,38.5581,38.6171,38.5286,38.5974,123664.0
2024-02-16 13:40:00,39.29,39.32,39.24,39.29,123604.0,38.6072,38.6367,38.5581,38.6072,123604.0
2024-02-16 13:45:00,39.29,39.31,39.23,39.23,90084.0,38.6072,38.6269,38.5483,38.5483,90084.0
2024-02-16 13:50:00,39.24,39.26,39.14,39.15,128929.0,38.5581,38.5778,38.4599,38.4697,128929.0
2024-02-16 13:55:00,39.16,39.26,39.15,39.25,107448.0,38.4795,38.5778,38.4697,38.5679,107448.0
2024-02-16 14:00:00,39.25,39.42,39.25,39.41,241468.0,38.5679,38.735,38.5679,38.7252,241468.0
2024-02-16 14:05:00,39.41,39.5,39.36,39.48,229591.0,38.7252,38.8136,38.676,38.7939,229591.0
2024-02-16 14:10:00,39.48,39.55,39.45,39.52,223245.0,38.7939,38.8627,38.7645,38.8332,223245.0
2024-02-16 14:15:00,39.51,39.59,39.45,39.47,216027.0,38.8234,38.902,38.7645,38.7841,216027.0
2024-02-16 14:20:00,39.47,39.48,39.36,39.41,166174.0,38.7841,38.7939,38.676,38.7252,166174.0
2024-02-16 14:25:00,39.41,39.45,39.38,39.43,104001.0,38.7252,38.7645,38.6957,38.7448,104001.0
2024-02-16 14:30:00,39.42,39.44,39.16,39.21,258486.0,38.735,38.7546,38.4795,38.5286,258486.0
2024-02-16 14:35:00,39.21,39.23,39.04,39.14,287078.0,38.5286,38.5483,38.3616,38.4599,287078.0
2024-02-16 14:40:00,39.14,39.19,39.08,39.12,300266.0,38.4599,38.509,38.4009,38.4402,300266.0
2024-02-16 14:45:00,39.12,39.12,38.6,38.77,709027.0,38.4402,38.4402,37.9292,38.0963,709027.0
2024-02-16 14:50:00,38.77,38.92,38.7,38.8,224106.0,38.0963,38.2437,38.0275,38.1258,224106.0
2024-02-16 14:55:00,38.81,38.92,38.77,38.9,214309.0,38.1356,38.2437,38.0963,38.224,214309.0
2024-02-16 15:00:00,38.91,38.97,38.77,38.83,222106.0,38.2338,38.2928,38.0963,38.1552,222106.0
2024-02-16 15:05:00,38.8,38.9,38.76,38.83,114774.0,38.1258,38.224,38.0865,38.1552,114774.0
2024-02-16 15:10:00,38.82,38.84,38.67,38.77,277378.0,38.1454,38.1651,37.998,38.0963,277378.0
2024-02-16 15:15:00,38.77,38.85,38.69,38.81,151607.0,38.0963,38.1749,38.0177,38.1356,151607.0
2024-02-16 15:20:00,38.82,38.89,38.71,38.87,176231.0,38.1454,38.2142,38.0373,38.1945,176231.0
2024-02-16 15:25:00,38.88,38.89,38.79,38.82,94409.0,38.2044,38.2142,38.1159,38.1454,94409.0
2024-02-16 15:30:00,38.83,38.89,38.78,38.83,179226.0,38.1552,38.2142,38.1061,38.1552,179226.0
2024-02-16 15:35:00,38.84,38.85,38.62,38.65,206463.0,38.1651,38.1749,37.9489,37.9784,206463.0
2024-02-16 15:40:00,38.63,38.64,38.48,38.52,350252.0,37.9587,37.9685,37.8113,37.8506,350252.0
2024-02-16 15:45:00,38.52,38.65,38.46,38.46,310898.0,37.8506,37.9784,37.7917,37.7917,310898.0
2024-02-16 15:50:00,38.47,38.67,38.34,38.48,671544.0,37.8015,37.998,37.6738,37.8113,671544.0
2024-02-16 15:55:00,38.47,38.51,38.36,38.38,554779.0,37.8015,37.8408,37.6934,37.7131,554779.0
2024-02-20 09:30:00,36.98,37.2,36.75,37.12,1323955.0,36.3374,36.5536,36.1114,36.475,1323955.0
2024-02-20 09:35:00,37.13,37.15,36.85,36.89,549238.0,36.4848,36.5044,36.2096,36.249,549238.0
2024-02-20 09:40:00,36.9,36.94,36.61,36.73,731745.0,36.2588,36.2981,35.9738,36.0917,731745.0
2024-02-20 09:45:00,36.73,36.87,36.61,36.76,558821.0,36.0917,36.2293,35.9738,36.1212,558821.0
2024-02-20 09:50:00,36.77,37.11,36.77,37.06,624841.0,36.131,36.4651,36.131,36.416,624841.0
2024-02-20 09:55:00,37.06,37.12,36.93,37.01,318896.0,36.416,36.475,36.2883,36.3669,318896.0
2024-02-20 10:00:00,37.0,37.02,36.76,36.92,306357.0,36.357,36.3767,36.1212,36.2784,306357.0
2024-02-20 10:05:00,36.92,37.01,36.83,36.97,234569.0,36.2784,36.3669,36.19,36.3276,234569.0
2024-02-20 10:10:00,36.97,37.04,36.73,36.78,318831.0,36.3276,36.3963,36.0917,36.1409,318831.0
2024-02-20 10:15:00,36.78,37.11,36.78,36.96,362216.0,36.1409,36.4651,36.1409,36.3177,362216.0
2024-02-20 10:20:00,36.95,37.23,36.9,37.1,363106.0,36.3079,36.583,36.2588,36.4553,363106.0
2024-02-20 10:25:00,37.1,37.27,37.0,37.04,377978.0,36.4553,36.6223,36.357,36.3963,377978.0
2024-02-20 10:30:00,37.04,37.1,36.88,36.89,291994.0,36.3963,36.4553,36.2391,36.249,291994.0
2024-02-20 10:35:00,36.88,36.98,36.8,36.98,241605.0,36.2391,36.3374,36.1605,36.3374,241605.0
2024-02-20 10:40:00,36.98,37.15,36.96,36.98,295041.0,36.3374,36.5044,36.3177,36.3374,295041.0
2024-02-20 10:45:00,37.0,37.11,36.98,37.02,244513.0,36.357,36.4651,36.3374,36.3767,244513.0
2024-02-20 10:50:00,37.02,37.22,37.02,37.14,241768.0,36.3767,36.5732,36.3767,36.4946,241768.0
2024-02-20 10:55:00,37.16,37.2,37.01,37.18,170086.0,36.5143,36.5536,36.3669,36.5339,170086.0
2024-02-20 11:00:00,37.18,37.21,37.02,37.11,138997.0,36.5339,36.5634,36.3767,36.4651,138997.0
2024-02-20 11:05:00,37.12,37.18,37.0,37.0,127488.0,36.475,36.5339,36.357,36.357,127488.0
2024-02-20 11:10:00,36.99,37.08,36.94,36.97,133894.0,36.3472,36.4357,36.2981,36.3276,133894.0
2024-02-20 11:15:00,36.96,37.06,36.93,36.97,82984.0,36.3177,36.416,36.2883,36.3276,82984.0
2024-02-20 11:20:00,36.97,37.03,36.9,37.02,92054.0,36.3276,36.3865,36.2588,36.3767,92054.0
2024-02-20 11:25:00,37.01,37.09,36.99,37.08,129425.0,36.3669,36.4455,36.3472,36.4357,129425.0
2024-02-20 11:30:00,37.09,37.1,36.83,36.86,247795.0,36.4455,36.4553,36.19,36.2195,247795.0
2024-02-20 11:35:00,36.85,36.93,36.79,36.79,114740.0,36.2096,36.2883,36.1507,36.1507,114740.0
2024-02-20 11:40:00,36.79,36.85,36.73,36.84,153992.0,36.1507,36.2096,36.0917,36.1998,153992.0
2024-02-20 11:45:00,36.84,36.91,36.79,36.87,111834.0,36.1998,36.2686,36.1507,36.2293,111834.0
2024-02-20 11:50:00,36.87,36.89,36.79,36.83,103769.0,36.2293,36.249,36.1507,36.19,103769.0
2024-02-20 11:55:00,36.84,36.84,36.71,36.73,116402.0,36.1998,36.1998,36.0721,36.0917,116402.0
2024-02-20 12:00:00,36.72,36.73,36.47,36.5,385048.0,36.0819,36.0917,35.8363,35.8657,385048.0
2024-02-20 12:05:00,36.49,36.62,36.48,36.58,202623.0,35.8559,35.9836,35.8461,35.9443,202623.0
2024-02-20 12:10:00,36.57,36.62,36.48,36.56,143390.0,35.9345,35.9836,35.8461,35.9247,143390.0
2024-02-20 12:15:00,36.54,36.6,36.49,36.52,172313.0,35.905,35.964,35.8559,35.8854,172313.0
2024-02-20 12:20:00,36.52,36.58,36.42,36.43,144919.0,35.8854,35.9443,35.7871,35.7969,144919.0
2024-02-20 12:25:00,36.44,36.49,36.42,36.48,142331.0,35.8068,35.8559,35.7871,35.8461,142331.0
2024-02-20 12:30:00,36.48,36.56,36.42,36.52,166483.0,35.8461,35.9247,35.7871,35.8854,166483.0
2024-02-20 12:35:00,36.52,36.52,36.29,36.33,234868.0,35.8854,35.8854,35.6594,35.6987,234868.0
2024-02-20 12:40:00,36.33,36.54,36.33,36.53,161848.0,35.6987,35.905,35.6987,35.8952,161848.0
2024-02-20 12:45:00,36.52,36.61,36.48,36.48,109535.0,35.8854,35.9738,35.8461,35.8461,109535.0
2024-02-20 12:50:00,36.47,36.63,36.46,36.58,83784.0,35.8363,35.9935,35.8264,35.9443,83784.0
2024-02-20 12:55:00,36.61,36.66,36.57,36.62,68953.0,35.9738,36.0229,35.9345,35.9836,68953.0
2024-02-20 13:00:00,36.62,36.66,36.57,36.57,79578.0,35.9836,36.0229,35.9345,35.9345,79578.0
2024-02-20 13:05:00,36.57,36.71,36.54,36.66,90177.0,35.9345,36.0721,35.905,36.0229,90177.0
2024-02-20 13:10:00,36.65,36.69,36.59,36.66,73718.0,36.0131,36.0524,35.9542,36.0229,73718.0
2024-02-20 13:15:00,36.65,36.67,36.49,36.66,139221.0,36.0131,36.0328,35.8559,36.0229,139221.0
2024-02-20 13:20:00,36.65,36.69,36.61,36.64,166962.0,36.0131,36.0524,35.9738,36.0033,166962.0
2024-02-20 13:25:00,36.64,36.64,36.45,36.53,122906.0,36.0033,36.0033,35.8166,35.8952,122906.0
2024-02-20 13:30:00,36.53,36.54,36.36,36.43,159142.0,35.8952,35.905,35.7282,35.7969,159142.0
2024-02-20 13:35:00,36.42,36.5,36.38,36.49,109351.0,35.7871,35.8657,35.7478,35.8559,109351.0
2024-02-20 13:40:00,36.48,36.61,36.46,36.59,121082.0,35.8461,35.9738,35.8264,35.9542,121082.0
2024-02-20 13:45:00,36.6,36.63,36.55,36.56,46659.0,35.964,35.9935,35.9149,35.9247,46659.0
2024-02-20 13:50:00,36.57,36.66,36.55,36.55,68939.0,35.9345,36.0229,35.9149,35.9149,68939.0
2024-02-20 13:55:00,36.55,36.65,36.55,36.64,48381.0,35.9149,36.0131,35.9149,36.0033,48381.0
2024-02-20 14:00:00,36.64,36.65,36.5,36.54,106949.0,36.0033,36.0131,35.8657,35.905,106949.0
2024-02-20 14:05:00,36.54,36.57,36.49,36.51,80040.0,35.905,35.9345,35.8559,35.8756,80040.0
2024-02-20 14:10:00,36.51,36.51,36.38,36.4,84294.0,35.8756,35.8756,35.7478,35.7675,84294.0
2024-02-20 14:15:00,36.4,36.57,36.31,36.55,107271.0,35.7675,35.9345,35.679,35.9149,107271.0
2024-02-20 14:20:00,36.56,36.56,36.39,36.46,109752.0,35.9247,35.9247,35.7576,35.8264,109752.0
2024-02-20 14:25:00,36.46,36.59,36.43,36.55,118387.0,35.8264,35.9542,35.7969,35.9149,118387.0
2024-02-20 14:30:00,36.56,36.56,36.46,36.49,66583.0,35.9247,35.9247,35.8264,35.8559,66583.0
2024-02-20 14:35:00,36.49,36.53,36.45,36.46,46790.0,35.8559,35.8952,35.8166,35.8264,46790.0
2024-02-20 14:40:00,36.46,36.59,36.44,36.53,96137.0,35.8264,35.9542,35.8068,35.8952,96137.0
2024-02-20 14:45:00,36.53,36.78,36.52,36.77,193427.0,35.8952,36.1409,35.8854,36.131,193427.0
2024-02-20 14:50:00,36.77,36.8,36.66,36.66,193589.0,36.131,36.1605,36.0229,36.0229,193589.0
2024-02-20 14:55:00,36.68,36.74,36.64,36.7,104360.0,36.0426,36.1016,36.0033,36.0623,104360.0
2024-02-20 15:00:00,36.7,36.72,36.62,36.7,109996.0,36.0623,36.0819,35.9836,36.0623,109996.0
2024-02-20 15:05:00,36.7,36.77,36.69,36.72,100867.0,36.0623,36.131,36.0524,36.0819,100867.0
2024-02-20 15:10:00,36.72,36.77,36.63,36.64,164009.0,36.0819,36.131,35.9935,36.0033,164009.0
2024-02-20 15:15:00,36.66,36.73,36.61,36.66,88405.0,36.0229,36.0917,35.9738,36.0229,88405.0
2024-02-20 15:20:00,36.66,36.71,36.55,36.61,140142.0,36.0229,36.0721,35.9149,35.9738,140142.0
2024-02-20 15:25:00,36.61,36.77,36.61,36.71,126233.0,35.9738,36.131,35.9738,36.0721,126233.0
2024-02-20 15:30:00,36.72,36.74,36.42,36.48,456721.0,36.0819,36.1016,35.7871,35.8461,456721.0
2024-02-20 15:35:00,36.46,36.54,36.36,36.4,300571.0,35.8264,35.905,35.7282,35.7675,300571.0
2024-02-20 15:40:00,36.4,36.56,36.36,36.48,238387.0,35.7675,35.9247,35.7282,35.8461,238387.0
2024-02-20 15:45:00,36.48,36.64,36.48,36.59,236863.0,35.8461,36.0033,35.8461,35.9542,236863.0
2024-02-20 15:50:00,36.59,36.65,36.48,36.57,324930.0,35.9542,36.0131,35.8461,35.9345,324930.0
2024-02-20 15:55:00,36.57,36.79,36.56,36.78,600094.0,35.9345,36.1507,35.9247,36.1409,600094.0
2024-02-21 09:30:00,36.09,36.3,35.95,36.15,762502.0,35.4629,35.6692,35.3253,35.5218,762502.0
2024-02-21 09:35:00,36.14,36.31,36.11,36.29,386557.0,35.512,35.679,35.4825,35.6594,386557.0
2024-02-21 09:40:00,36.29,36.44,36.28,36.43,452931.0,35.6594,35.8068,35.6496,35.7969,452931.0
2024-02-21 09:45:00,36.42,36.48,36.2,36.3,391695.0,35.7871,35.8461,35.5709,35.6692,391695.0
2024-02-21 09:50:00,36.31,36.43,36.22,36.24,230303.0,35.679,35.7969,35.5906,35.6102,230303.0
2024-02-21 09:55:00,36.25,36.28,36.12,36.23,224735.0,35.6201,35.6496,35.4923,35.6004,224735.0
2024-02-21 10:00:00,36.22,36.28,36.09,36.27,360852.0,35.5906,35.6496,35.4629,35.6397,360852.0
2024-02-21 10:05:00,36.27,36.27,36.02,36.19,401709.0,35.6397,35.6397,35.3941,35.5611,401709.0
2024-02-21 10:10:00,36.2,36.26,36.13,36.19,234703.0,35.5709,35.6299,35.5022,35.5611,234703.0
2024-02-21 10:15:00,36.19,36.36,36.16,36.35,230283.0,35.5611,35.7282,35.5316,35.7183,230283.0
2024-02-21 10:20:00,36.35,36.4,36.22,36.23,225011.0,35.7183,35.7675,35.5906,35.6004,225011.0
2024-02-21 10:25:00,36.24,36.28,36.11,36.12,250660.0,35.6102,35.6496,35.4825,35.4923,250660.0
2024-02-21 10:30:00,36.12,36.14,36.03,36.05,212761.0,35.4923,35.512,35.4039,35.4235,212761.0
2024-02-21 10:35:00,36.05,36.07,35.93,36.04,299423.0,35.4235,35.4432,35.3056,35.4137,299423.0
2024-02-21 10:40:00,36.03,36.15,36.0,36.07,140125.0,35.4039,35.5218,35.3744,35.4432,140125.0
2024-02-21 10:45:00,36.08,36.17,35.98,36.14,210202.0,35.453,35.5415,35.3548,35.512,210202.0
2024-02-21 10:50:00,36.14,36.21,36.11,36.17,145174.0,35.512,35.5808,35.4825,35.5415,145174.0
2024-02-21 10:55:00,36.17,36.24,36.12,36.13,133139.0,35.5415,35.6102,35.4923,35.5022,133139.0
2024-02-21 11:00:00,36.15,36.24,36.1,36.14,131195.0,35.5218,35.6102,35.4727,35.512,131195.0
2024-02-21 11:05:00,36.14,36.23,36.08,36.23,130999.0,35.512,35.6004,35.453,35.6004,130999.0
2024-02-21 11:10:00,36.22,36.35,36.2,36.34,186912.0,35.5906,35.7183,35.5709,35.7085,186912.0
2024-02-21 11:15:00,36.35,36.35,36.23,36.29,142255.0,35.7183,35.7183,35.6004,35.6594,142255.0
2024-02-21 11:20:00,36.3,36.32,36.23,36.23,47142.0,35.6692,35.6889,35.6004,35.6004,47142.0
2024-02-21 11:25:00,36.23,36.28,36.11,36.12,116576.0,35.6004,35.6496,35.4825,35.4923,116576.0
2024-02-21 11:30:00,36.12,36.12,35.92,35.96,350421.0,35.4923,35.4923,35.2958,35.3351,350421.0
2024-02-21 11:35:00,35.95,35.99,35.85,35.86,246787.0,35.3253,35.3646,35.227,35.2369,246787.0
2024-02-21 11:40:00,35.85,35.92,35.8,35.89,185656.0,35.227,35.2958,35.1779,35.2663,185656.0
2024-02-21 11:45:00,35.88,35.96,35.84,35.95,77375.0,35.2565,35.3351,35.2172,35.3253,77375.0
2024-02-21 11:50:00,35.95,36.04,35.93,36.02,194901.0,35.3253,35.4137,35.3056,35.3941,194901.0
2024-02-21 11:55:00,36.03,36.07,35.99,36.04,129726.0,35.4039,35.4432,35.3646,35.4137,129726.0
2024-02-21 12:00:00,36.04,36.07,36.0,36.01,143024.0,35.4137,35.4432,35.3744,35.3842,143024.0
2024-02-21 12:05:00,36.0,36.0,35.88,35.91,125524.0,35.3744,35.3744,35.2565,35.286,125524.0
2024-02-21 12:10:00,35.91,35.92,35.76,35.84,138472.0,35.286,35.2958,35.1386,35.2172,138472.0
2024-02-21 12:15:00,35.84,35.92,35.77,35.9,122617.0,35.2172,35.2958,35.1484,35.2762,122617.0
2024-02-21 12:20:00,35.91,35.94,35.84,35.9,82017.0,35.286,35.3155,35.2172,35.2762,82017.0
2024-02-21 12:25:00,35.89,35.89,35.78,35.81,98058.0,35.2663,35.2663,35.1582,35.1877,98058.0
2024-02-21 12:30:00,35.81,35.86,35.78,35.81,78877.0,35.1877,35.2369,35.1582,35.1877,78877.0
2024-02-21 12:35:00,35.8,35.89,35.78,35.88,79160.0,35.1779,35.2663,35.1582,35.2565,79160.0
2024-02-21 12:40:00,35.87,35.91,35.8,35.85,70715.0,35.2467,35.286,35.1779,35.227,70715.0
2024-02-21 12:45:00,35.85,35.95,35.84,35.95,83589.0,35.227,35.3253,35.2172,35.3253,83589.0
2024-02-21 12:50:00,35.94,36.01,35.92,35.97,99019.0,35.3155,35.3842,35.2958,35.3449,99019.0
2024-02-21 12:55:00,35.96,36.04,35.94,36.03,104968.0,35.3351,35.4137,35.3155,35.4039,104968.0
2024-02-21 13:00:00,36.03,36.04,35.67,35.84,522405.0,35.4039,35.4137,35.0502,35.2172,522405.0
2024-02-21 13:05:00,35.84,35.91,35.76,35.91,261030.0,35.2172,35.286,35.1386,35.286,261030.0
2024-02-21 13:10:00,35.9,36.02,35.89,35.98,105563.0,35.2762,35.3941,35.2663,35.3548,105563.0
2024-02-21 13:15:00,35.98,36.06,35.95,36.02,163843.0,35.3548,35.4334,35.3253,35.3941,163843.0
2024-02-21 13:20:00,36.03,36.1,35.95,36.08,112784.0,35.4039,35.4727,35.3253,35.453,112784.0
2024-02-21 13:25:00,36.09,36.09,35.97,36.01,97819.0,35.4629,35.4629,35.3449,35.3842,97819.0
2024-02-21 13:30:00,36.02,36.06,35.93,35.94,85274.0,35.3941,35.4334,35.3056,35.3155,85274.0
2024-02-21 13:35:00,35.94,36.04,35.93,36.03,56267.0,35.3155,35.4137,35.3056,35.4039,56267.0
2024-02-21 13:40:00,36.03,36.08,35.99,36.05,117576.0,35.4039,35.453,35.3646,35.4235,117576.0
2024-02-21 13:45:00,36.04,36.1,36.02,36.09,94250.0,35.4137,35.4727,35.3941,35.4629,94250.0
2024-02-21 13:50:00,36.09,36.09,36.05,36.07,57423.0,35.4629,35.4629,35.4235,35.4432,57423.0
2024-02-21 13:55:00,36.07,36.14,36.06,36.11,121432.0,35.4432,35.512,35.4334,35.4825,121432.0
2024-02-21 14:00:00,36.1,36.32,35.94,36.2,559259.0,35.4727,35.6889,35.3155,35.5709,559259.0
2024-02-21 14:05:00,36.2,36.26,36.1,36.13,196754.0,35.5709,35.6299,35.4727,35.5022,196754.0
2024-02-21 14:10:00,36.13,36.13,35.95,35.95,198952.0,35.5022,35.5022,35.3253,35.3253,198952.0
2024-02-21 14:15:00,35.95,36.09,35.87,35.95,245928.0,35.3253,35.4629,35.2467,35.3253,245928.0
2024-02-21 14:20:00,35.95,35.98,35.75,35.75,200118.0,35.3253,35.3548,35.1288,35.1288,200118.0
2024-02-21 14:25:00,35.75,35.88,35.66,35.79,258056.0,35.1288,35.2565,35.0403,35.1681,258056.0
2024-02-21 14:30:00,35.79,35.84,35.69,35.75,141653.0,35.1681,35.2172,35.0698,35.1288,141653.0
2024-02-21 14:35:00,35.74,35.78,35.61,35.66,171275.0,35.1189,35.1582,34.9912,35.0403,171275.0
2024-02-21 14:40:00,35.65,35.71,35.6,35.63,140380.0,35.0305,35.0895,34.9814,35.0108,140380.0
2024-02-21 14:45:00,35.63,35.74,35.57,35.72,194641.0,35.0108,35.1189,34.9519,35.0993,194641.0
2024-02-21 14:50:00,35.72,35.75,35.66,35.74,116743.0,35.0993,35.1288,35.0403,35.1189,116743.0
2024-02-21 14:55:00,35.73,35.79,35.71,35.73,96571.0,35.1091,35.1681,35.0895,35.1091,96571.0
2024-02-21 15:00:00,35.72,35.72,35.56,35.58,146283.0,35.0993,35.0993,34.9421,34.9617,146283.0
2024-02-21 15:05:00,35.58,35.6,35.51,35.52,121626.0,34.9617,34.9814,34.8929,34.9028,121626.0
2024-02-21 15:10:00,35.52,35.55,35.47,35.52,235826.0,34.9028,34.9322,34.8536,34.9028,235826.0
2024-02-21 15:15:00,35.51,35.62,35.44,35.53,167969.0,34.8929,35.001,34.8241,34.9126,167969.0
2024-02-21 15:20:00,35.54,35.57,35.42,35.55,170507.0,34.9224,34.9519,34.8045,34.9322,170507.0
2024-02-21 15:25:00,35.55,35.68,35.55,35.66,168891.0,34.9322,35.06,34.9322,35.0403,168891.0
2024-02-21 15:30:00,35.66,35.84,35.65,35.81,216877.0,35.0403,35.2172,35.0305,35.1877,216877.0
2024-02-21 15:35:00,35.81,36.02,35.8,36.01,291020.0,35.1877,35.3941,35.1779,35.3842,291020.0
2024-02-21 15:40:00,36.01,36.13,35.98,36.02,197065.0,35.3842,35.5022,35.3548,35.3941,197065.0
2024-02-21 15:45:00,36.02,36.09,35.94,36.04,204694.0,35.3941,35.4629,35.3155,35.4137,204694.0
2024-02-21 15:50:00,36.05,36.13,35.96,36.11,297279.0,35.4235,35.5022,35.3351,35.4825,297279.0
2024-02-21 15:55:00,36.12,36.28,36.12,36.28,483939.0,35.4923,35.6496,35.4923,35.6496,483939.0
2024-02-22 09:30:00,36.62,36.78,36.41,36.47,965711.0,35.9836,36.1409,35.7773,35.8363,965711.0
2024-02-22 09:35:00,36.47,36.85,36.47,36.84,787789.0,35.8363,36.2096,35.8363,36.1998,787789.0
2024-02-22 09:40:00,36.84,36.91,36.71,36.88,597333.0,36.1998,36.2686,36.0721,36.2391,597333.0
2024-02-22 09:45:00,36.9,37.21,36.9,37.01,899123.0,36.2588,36.5634,36.2588,36.3669,899123.0
2024-02-22 09:50:00,37.01,37.14,36.64,36.72,705980.0,36.3669,36.4946,36.0033,36.0819,705980.0
2024-02-22 09:55:00,36.72,36.97,36.7,36.84,444205.0,36.0819,36.3276,36.0623,36.1998,444205.0
2024-02-22 10:00:00,36.85,36.99,36.67,36.83,832216.0,36.2096,36.3472,36.0328,36.19,832216.0
2024-02-22 10:05:00,36.84,36.96,36.56,36.56,518222.0,36.1998,36.3177,35.9247,35.9247,518222.0
2024-02-22 10:10:00,36.56,36.69,36.43,36.66,638300.0,35.9247,36.0524,35.7969,36.0229,638300.0
2024-02-22 10:15:00,36.67,36.9,36.54,36.58,529380.0,36.0328,36.2588,35.905,35.9443,529380.0
2024-02-22 10:20:00,36.58,36.64,36.44,36.57,341379.0,35.9443,36.0033,35.8068,35.9345,341379.0
2024-02-22 10:25:00,36.57,36.6,36.31,36.5,532295.0,35.9345,35.964,35.679,35.8657,532295.0
2024-02-22 10:30:00,36.51,36.54,36.32,36.53,472212.0,35.8756,35.905,35.6889,35.8952,472212.0
2024-02-22 10:35:00,36.54,36.64,36.45,36.53,412088.0,35.905,36.0033,35.8166,35.8952,412088.0
2024-02-22 10:40:00,36.54,36.64,36.4,36.41,311594.0,35.905,36.0033,35.7675,35.7773,311594.0
2024-02-22 10:45:00,36.41,36.42,36.21,36.34,377288.0,35.7773,35.7871,35.5808,35.7085,377288.0
2024-02-22 10:50:00,36.33,36.49,36.32,36.49,195425.0,35.6987,35.8559,35.6889,35.8559,195425.0
2024-02-22 10:55:00,36.5,36.61,36.48,36.57,302149.0,35.8657,35.9738,35.8461,35.9345,302149.0
2024-02-22 11:00:00,36.57,36.61,36.49,36.56,201076.0,35.9345,35.9738,35.8559,35.9247,201076.0
2024-02-22 11:05:00,36.55,36.67,36.49,36.59,160111.0,35.9149,36.0328,35.8559,35.9542,160111.0
2024-02-22 11:10:00,36.59,36.87,36.58,36.86,465321.0,35.9542,36.2293,35.9443,36.2195,465321.0
2024-02-22 11:15:00,36.86,36.92,36.8,36.81,296563.0,36.2195,36.2784,36.1605,36.1703,296563.0
2024-02-22 11:20:00,36.82,36.86,36.74,36.8,152467.0,36.1802,36.2195,36.1016,36.1605,152467.0
2024-02-22 11:25:00,36.8,36.9,36.78,36.83,158883.0,36.1605,36.2588,36.1409,36.19,158883.0
2024-02-22 11:30:00,36.84,36.97,36.83,36.97,176033.0,36.1998,36.3276,36.19,36.3276,176033.0
2024-02-22 11:35:00,36.97,36.98,36.84,36.97,277474.0,36.3276,36.3374,36.1998,36.3276,277474.0
2024-02-22 11:40:00,36.96,37.0,36.89,36.9,121319.0,36.3177,36.357,36.249,36.2588,121319.0
2024-02-22 11:45:00,36.91,36.93,36.74,36.84,187056.0,36.2686,36.2883,36.1016,36.1998,187056.0
2024-02-22 11:50:00,36.85,36.92,36.8,36.91,128904.0,36.2096,36.2784,36.1605,36.2686,128904.0
2024-02-22 11:55:00,36.92,36.98,36.87,36.91,102028.0,36.2784,36.3374,36.2293,36.2686,102028.0
2024-02-22 12:00:00,36.91,37.02,36.83,37.0,178112.0,36.2686,36.3767,36.19,36.357,178112.0
2024-02-22 12:05:00,36.98,37.03,36.95,36.99,135449.0,36.3374,36.3865,36.3079,36.3472,135449.0
2024-02-22 12:10:00,37.0,37.01,36.96,36.97,121068.0,36.357,36.3669,36.3177,36.3276,121068.0
2024-02-22 12:15:00,36.97,37.02,36.9,37.02,85296.0,36.3276,36.3767,36.2588,36.3767,85296.0
2024-02-22 12:20:00,37.01,37.11,36.97,37.09,148273.0,36.3669,36.4651,36.3276,36.4455,148273.0
2024-02-22 12:25:00,37.09,37.15,37.03,37.11,168715.0,36.4455,36.5044,36.3865,36.4651,168715.0
2024-02-22 12:30:00,37.12,37.15,37.09,37.15,137246.0,36.475,36.5044,36.4455,36.5044,137246.0
2024-02-22 12:35:00,37.16,37.17,37.06,37.17,80203.0,36.5143,36.5241,36.416,36.5241,80203.0
2024-02-22 12:40:00,37.16,37.17,37.06,37.17,124445.0,36.5143,36.5241,36.416,36.5241,124445.0
2024-02-22 12:45:00,37.17,37.18,37.1,37.16,135832.0,36.5241,36.5339,36.4553,36.5143,135832.0
2024-02-22 12:50:00,37.16,37.28,37.15,37.27,169185.0,36.5143,36.6322,36.5044,36.6223,169185.0
2024-02-22 12:55:00,37.27,37.34,37.22,37.3,194246.0,36.6223,36.6911,36.5732,36.6518,194246.0
2024-02-22 13:00:00,37.3,37.31,37.15,37.21,221705.0,36.6518,36.6617,36.5044,36.5634,221705.0
2024-02-22 13:05:00,37.2,37.21,37.07,37.07,121988.0,36.5536,36.5634,36.4258,36.4258,121988.0
2024-02-22 13:10:00,37.07,37.07,36.83,36.84,338794.0,36.4258,36.4258,36.19,36.1998,338794.0
2024-02-22 13:15:00,36.84,36.91,36.8,36.8,171694.0,36.1998,36.2686,36.1605,36.1605,171694.0
2024-02-22 13:20:00,36.8,36.94,36.75,36.89,182932.0,36.1605,36.2981,36.1114,36.249,182932.0
2024-02-22 13:25:00,36.88,36.99,36.85,36.99,147935.0,36.2391,36.3472,36.2096,36.3472,147935.0
2024-02-22 13:30:00,36.99,37.05,36.95,37.01,158161.0,36.3472,36.4062,36.3079,36.3669,158161.0
2024-02-22 13:35:00,37.01,37.12,36.97,37.09,134946.0,36.3669,36.475,36.3276,36.4455,134946.0
2024-02-22 13:40:00,37.1,37.16,37.09,37.11,112136.0,36.4553,36.5143,36.4455,36.4651,112136.0
2024-02-22 13:45:00,37.11,37.21,37.1,37.19,177336.0,36.4651,36.5634,36.4553,36.5437,177336.0
2024-02-22 13:50:00,37.18,37.22,37.13,37.21,153711.0,36.5339,36.5732,36.4848,36.5634,153711.0
2024-02-22 13:55:00,37.21,37.23,37.19,37.23,85672.0,36.5634,36.583,36.5437,36.583,85672.0
2024-02-22 14:00:00,37.22,37.28,37.19,37.24,134840.0,36.5732,36.6322,36.5437,36.5929,134840.0
2024-02-22 14:05:00,37.25,37.27,37.2,37.22,63219.0,36.6027,36.6223,36.5536,36.5732,63219.0
2024-02-22 14:10:00,37.23,37.3,37.21,37.28,136200.0,36.583,36.6518,36.5634,36.6322,136200.0
2024-02-22 14:15:00,37.28,37.37,37.27,37.33,227394.0,36.6322,36.7206,36.6223,36.6813,227394.0
2024-02-22 14:20:00,37.34,37.41,37.34,37.36,172387.0,36.6911,36.7599,36.6911,36.7108,172387.0
2024-02-22 14:25:00,37.37,37.41,37.28,37.35,111781.0,36.7206,36.7599,36.6322,36.701,111781.0
2024-02-22 14:30:00,37.35,37.36,36.98,37.0,320257.0,36.701,36.7108,36.3374,36.357,320257.0
2024-02-22 14:35:00,37.0,37.08,36.94,37.02,192792.0,36.357,36.4357,36.2981,36.3767,192792.0
2024-02-22 14:40:00,37.05,37.06,36.97,37.02,115630.0,36.4062,36.416,36.3276,36.3767,115630.0
2024-02-22 14:45:00,37.01,37.05,36.89,36.91,143789.0,36.3669,36.4062,36.249,36.2686,143789.0
2024-02-22 14:50:00,36.9,37.03,36.83,37.03,153046.0,36.2588,36.3865,36.19,36.3865,153046.0
2024-02-22 14:55:00,37.03,37.04,36.83,36.89,217824.0,36.3865,36.3963,36.19,36.249,217824.0
2024-02-22 15:00:00,36.89,37.03,36.85,36.98,157586.0,36.249,36.3865,36.2096,36.3374,157586.0
2024-02-22 15:05:00,36.97,37.0,36.86,36.87,84201.0,36.3276,36.357,36.2195,36.2293,84201.0
2024-02-22 15:10:00,36.87,36.95,36.83,36.87,99080.0,36.2293,36.3079,36.19,36.2293,99080.0
2024-02-22 15:15:00,36.88,36.98,36.85,36.98,132733.0,36.2391,36.3374,36.2096,36.3374,132733.0
2024-02-22 15:20:00,36.97,37.06,36.92,37.05,176646.0,36.3276,36.416,36.2784,36.4062,176646.0
2024-02-22 15:25:00,37.04,37.16,37.03,37.1,164851.0,36.3963,36.5143,36.3865,36.4553,164851.0
2024-02-22 15:30:00,37.11,37.13,37.0,37.1,155726.0,36.4651,36.4848,36.357,36.4553,155726.0
2024-02-22 15:35:00,37.09,37.24,37.07,37.24,151876.0,36.4455,36.5929,36.4258,36.5929,151876.0
2024-02-22 15:40:00,37.24,37.34,37.23,37.26,183520.0,36.5929,36.6911,36.583,36.6125,183520.0
2024-02-22 15:45:00,37.25,37.28,37.2,37.26,234900.0,36.6027,36.6322,36.5536,36.6125,234900.0
2024-02-22 15:50:00,37.26,37.28,37.11,37.17,318082.0,36.6125,36.6322,36.4651,36.5241,318082.0
2024-02-22 15:55:00,37.19,37.3,37.04,37.08,496407.0,36.5437,36.6518,36.3963,36.4357,496407.0
2024-02-23 09:30:00,37.13,37.16,36.85,37.07,827073.0,36.4848,36.5143,36.2096,36.4258,827073.0
2024-02-23 09:35:00,37.07,37.13,36.86,36.9,453172.0,36.4258,36.4848,36.2195,36.2588,453172.0
2024-02-23 09:40:00,36.91,36.91,36.66,36.88,627954.0,36.2686,36.2686,36.0229,36.2391,627954.0
2024-02-23 09:45:00,36.89,36.98,36.74,36.83,436089.0,36.249,36.3374,36.1016,36.19,436089.0
2024-02-23 09:50:00,36.84,36.89,36.58,36.88,501161.0,36.1998,36.249,35.9443,36.2391,501161.0
2024-02-23 09:55:00,36.89,36.9,36.66,36.77,434722.0,36.249,36.2588,36.0229,36.131,434722.0
2024-02-23 10:00:00,36.76,36.78,36.55,36.65,299788.0,36.1212,36.1409,35.9149,36.0131,299788.0
2024-02-23 10:05:00,36.65,36.82,36.59,36.79,249890.0,36.0131,36.1802,35.9542,36.1507,249890.0
2024-02-23 10:10:00,36.78,36.8,36.6,36.78,318425.0,36.1409,36.1605,35.964,36.1409,318425.0
2024-02-23 10:15:00,36.77,36.95,36.72,36.94,250335.0,36.131,36.3079,36.0819,36.2981,250335.0
2024-02-23 10:20:00,36.94,37.09,36.9,37.05,582613.0,36.2981,36.4455,36.2588,36.4062,582613.0
2024-02-23 10:25:00,37.04,37.1,36.88,36.89,262568.0,36.3963,36.4553,36.2391,36.249,262568.0
2024-02-23 10:30:00,36.9,36.99,36.86,36.86,201052.0,36.2588,36.3472,36.2195,36.2195,201052.0
2024-02-23 10:35:00,36.86,37.15,36.85,37.14,228800.0,36.2195,36.5044,36.2096,36.4946,228800.0
2024-02-23 10:40:00,37.14,37.22,37.05,37.07,390903.0,36.4946,36.5732,36.4062,36.4258,390903.0
2024-02-23 10:45:00,37.08,37.14,37.03,37.1,123566.0,36.4357,36.4946,36.3865,36.4553,123566.0
2024-02-23 10:50:00,37.1,37.32,37.08,37.27,377363.0,36.4553,36.6715,36.4357,36.6223,377363.0
2024-02-23 10:55:00,37.27,37.29,37.13,37.22,304843.0,36.6223,36.642,36.4848,36.5732,304843.0
2024-02-23 11:00:00,37.22,37.28,36.83,36.86,420553.0,36.5732,36.6322,36.19,36.2195,420553.0
2024-02-23 11:05:00,36.86,37.03,36.79,37.01,363210.0,36.2195,36.3865,36.1507,36.3669,363210.0
2024-02-23 11:10:00,37.01,37.01,36.75,36.8,330501.0,36.3669,36.3669,36.1114,36.1605,330501.0
2024-02-23 11:15:00,36.79,36.94,36.75,36.85,206523.0,36.1507,36.2981,36.1114,36.2096,206523.0
2024-02-23 11:20:00,36.84,37.0,36.84,36.93,203191.0,36.1998,36.357,36.1998,36.2883,203191.0
2024-02-23 11:25:00,36.92,37.09,36.91,37.09,144724.0,36.2784,36.4455,36.2686,36.4455,144724.0
2024-02-23 11:30:00,37.09,37.1,36.97,37.05,152598.0,36.4455,36.4553,36.3276,36.4062,152598.0
2024-02-23 11:35:00,37.05,37.17,37.04,37.16,167806.0,36.4062,36.5241,36.3963,36.5143,167806.0
2024-02-23 11:40:00,37.15,37.23,37.02,37.05,159720.0,36.5044,36.583,36.3767,36.4062,159720.0
2024-02-23 11:45:00,37.06,37.17,36.99,37.13,244600.0,36.416,36.5241,36.3472,36.4848,244600.0
2024-02-23 11:50:00,37.13,37.2,37.1,37.19,148680.0,36.4848,36.5536,36.4553,36.5437,148680.0
2024-02-23 11:55:00,37.18,37.3,37.18,37.23,251655.0,36.5339,36.6518,36.5339,36.583,251655.0
2024-02-23 12:00:00,37.23,37.35,37.2,37.33,237008.0,36.583,36.701,36.5536,36.6813,237008.0
2024-02-23 12:05:00,37.34,37.57,37.34,37.54,479809.0,36.6911,36.9171,36.6911,36.8877,479809.0
2024-02-23 12:10:00,37.54,37.6,37.46,37.6,144743.0,36.8877,36.9466,36.809,36.9466,144743.0
2024-02-23 12:15:00,37.59,37.83,37.54,37.82,442023.0,36.9368,37.1726,36.8877,37.1628,442023.0
2024-02-23 12:20:00,37.82,37.92,37.69,37.7,426813.0,37.1628,37.2611,37.0351,37.0449,426813.0
2024-02-23 12:25:00,37.7,37.7,37.53,37.54,243142.0,37.0449,37.0449,36.8778,36.8877,243142.0
2024-02-23 12:30:00,37.55,37.66,37.4,37.65,417563.0,36.8975,37.0056,36.7501,36.9957,417563.0
2024-02-23 12:35:00,37.65,37.74,37.56,37.72,169818.0,36.9957,37.0842,36.9073,37.0645,169818.0
2024-02-23 12:40:00,37.71,37.79,37.59,37.77,210867.0,37.0547,37.1333,36.9368,37.1137,210867.0
2024-02-23 12:45:00,37.77,37.85,37.75,37.83,97317.0,37.1137,37.1923,37.094,37.1726,97317.0
2024-02-23 12:50:00,37.83,37.84,37.69,37.73,221403.0,37.1726,37.1824,37.0351,37.0744,221403.0
2024-02-23 12:55:00,37.73,37.8,37.68,37.77,145405.0,37.0744,37.1431,37.0252,37.1137,145405.0
2024-02-23 13:00:00,37.77,37.81,37.7,37.7,121757.0,37.1137,37.153,37.0449,37.0449,121757.0
2024-02-23 13:05:00,37.7,37.78,37.69,37.7,109437.0,37.0449,37.1235,37.0351,37.0449,109437.0
2024-02-23 13:10:00,37.7,37.83,37.7,37.81,110765.0,37.0449,37.1726,37.0449,37.153,110765.0
2024-02-23 13:15:00,37.81,37.85,37.76,37.81,84144.0,37.153,37.1923,37.1038,37.153,84144.0
2024-02-23 13:20:00,37.82,37.86,37.76,37.86,70751.0,37.1628,37.2021,37.1038,37.2021,70751.0
2024-02-23 13:25:00,37.86,37.86,37.78,37.84,115165.0,37.2021,37.2021,37.1235,37.1824,115165.0
2024-02-23 13:30:00,37.84,37.94,37.8,37.93,149231.0,37.1824,37.2807,37.1431,37.2709,149231.0
2024-02-23 13:35:00,37.93,37.96,37.87,37.91,149689.0,37.2709,37.3004,37.2119,37.2512,149689.0
2024-02-23 13:40:00,37.92,37.96,37.85,37.9,95627.0,37.2611,37.3004,37.1923,37.2414,95627.0
2024-02-23 13:45:00,37.9,37.92,37.84,37.87,113359.0,37.2414,37.2611,37.1824,37.2119,113359.0
2024-02-23 13:50:00,37.88,37.93,37.78,37.83,161608.0,37.2217,37.2709,37.1235,37.1726,161608.0
2024-02-23 13:55:00,37.82,37.91,37.8,37.82,93394.0,37.1628,37.2512,37.1431,37.1628,93394.0
2024-02-23 14:00:00,37.83,37.85,37.68,37.72,206161.0,37.1726,37.1923,37.0252,37.0645,206161.0
2024-02-23 14:05:00,37.71,37.8,37.67,37.68,159284.0,37.0547,37.1431,37.0154,37.0252,159284.0
2024-02-23 14:10:00,37.69,37.71,37.56,37.69,181638.0,37.0351,37.0547,36.9073,37.0351,181638.0
2024-02-23 14:15:00,37.69,37.72,37.58,37.61,94218.0,37.0351,37.0645,36.927,36.9564,94218.0
2024-02-23 14:20:00,37.62,37.62,37.34,37.36,307824.0,36.9663,36.9663,36.6911,36.7108,307824.0
2024-02-23 14:25:00,37.37,37.49,37.36,37.46,246077.0,36.7206,36.8385,36.7108,36.809,246077.0
2024-02-23 14:30:00,37.47,37.57,37.42,37.52,155502.0,36.8189,36.9171,36.7697,36.868,155502.0
2024-02-23 14:35:00,37.52,37.52,37.4,37.46,171411.0,36.868,36.868,36.7501,36.809,171411.0
2024-02-23 14:40:00,37.46,37.47,37.36,37.39,78805.0,36.809,36.8189,36.7108,36.7403,78805.0
2024-02-23 14:45:00,37.39,37.46,37.38,37.42,88867.0,36.7403,36.809,36.7304,36.7697,88867.0
2024-02-23 14:50:00,37.41,37.51,37.38,37.47,141018.0,36.7599,36.8582,36.7304,36.8189,141018.0
2024-02-23 14:55:00,37.46,37.53,37.44,37.49,103964.0,36.809,36.8778,36.7894,36.8385,103964.0
2024-02-23 15:00:00,37.49,37.53,37.45,37.5,80047.0,36.8385,36.8778,36.7992,36.8484,80047.0
2024-02-23 15:05:00,37.5,37.51,37.3,37.34,186635.0,36.8484,36.8582,36.6518,36.6911,186635.0
2024-02-23 15:10:00,37.34,37.45,37.3,37.3,160407.0,36.6911,36.7992,36.6518,36.6518,160407.0
2024-02-23 15:15:00,37.31,37.42,37.31,37.41,81549.0,36.6617,36.7697,36.6617,36.7599,81549.0
2024-02-23 15:20:00,37.39,37.39,37.29,37.33,148506.0,36.7403,36.7403,36.642,36.6813,148506.0
2024-02-23 15:25:00,37.33,37.43,37.3,37.34,312046.0,36.6813,36.7796,36.6518,36.6911,312046.0
2024-02-23 15:30:00,37.33,37.36,37.24,37.32,224581.0,36.6813,36.7108,36.5929,36.6715,224581.0
2024-02-23 15:35:00,37.33,37.4,37.27,37.34,203575.0,36.6813,36.7501,36.6223,36.6911,203575.0
2024-02-23 15:40:00,37.34,37.37,37.29,37.32,182378.0,36.6911,36.7206,36.642,36.6715,182378.0
2024-02-23 15:45:00,37.32,37.37,37.28,37.34,200327.0,36.6715,36.7206,36.6322,36.6911,200327.0
2024-02-23 15:50:00,37.35,37.44,37.3,37.36,474487.0,36.701,36.7894,36.6518,36.7108,474487.0
2024-02-23 15:55:00,37.35,37.42,37.28,37.3,462889.0,36.701,36.7697,36.6322,36.6518,462889.0
2024-02-26 09:30:00,37.14,37.3,36.85,37.25,771455.0,36.4946,36.6518,36.2096,36.6027,771455.0
2024-02-26 09:35:00,37.27,37.49,37.19,37.48,419040.0,36.6223,36.8385,36.5437,36.8287,419040.0
2024-02-26 09:40:00,37.48,37.75,37.4,37.65,592106.0,36.8287,37.094,36.7501,36.9957,592106.0
2024-02-26 09:45:00,37.65,37.88,37.65,37.87,476029.0,36.9957,37.2217,36.9957,37.2119,476029.0
2024-02-26 09:50:00,37.88,38.09,37.85,37.98,560309.0,37.2217,37.4281,37.1923,37.32,560309.0
2024-02-26 09:55:00,37.98,38.22,37.98,38.21,348418.0,37.32,37.5558,37.32,37.546,348418.0
2024-02-26 10:00:00,38.2,38.24,37.92,38.05,553165.0,37.5362,37.5755,37.2611,37.3888,553165.0
2024-02-26 10:05:00,38.06,38.12,37.9,37.94,289416.0,37.3986,37.4576,37.2414,37.2807,289416.0
2024-02-26 10:10:00,37.95,38.04,37.84,37.89,488514.0,37.2905,37.379,37.1824,37.2316,488514.0
2024-02-26 10:15:00,37.89,37.94,37.69,37.8,396001.0,37.2316,37.2807,37.0351,37.1431,396001.0
2024-02-26 10:20:00,37.79,37.99,37.73,37.89,377602.0,37.1333,37.3298,37.0744,37.2316,377602.0
2024-02-26 10:25:00,37.91,38.05,37.9,38.02,372290.0,37.2512,37.3888,37.2414,37.3593,372290.0
2024-02-26 10:30:00,38.03,38.11,37.91,38.08,350915.0,37.3691,37.4478,37.2512,37.4183,350915.0
2024-02-26 10:35:00,38.09,38.09,37.95,37.95,182555.0,37.4281,37.4281,37.2905,37.2905,182555.0
2024-02-26 10:40:00,37.96,38.03,37.86,37.87,223459.0,37.3004,37.3691,37.2021,37.2119,223459.0
2024-02-26 10:45:00,37.87,38.03,37.84,37.94,193240.0,37.2119,37.3691,37.1824,37.2807,193240.0
2024-02-26 10:50:00,37.94,38.08,37.92,38.04,172384.0,37.2807,37.4183,37.2611,37.379,172384.0
2024-02-26 10:55:00,38.04,38.1,38.0,38.05,138335.0,37.379,37.4379,37.3397,37.3888,138335.0
2024-02-26 11:00:00,38.05,38.1,37.96,37.97,152968.0,37.3888,37.4379,37.3004,37.3102,152968.0
2024-02-26 11:05:00,37.96,38.0,37.84,37.89,242117.0,37.3004,37.3397,37.1824,37.2316,242117.0
2024-02-26 11:10:00,37.91,38.02,37.84,38.02,164968.0,37.2512,37.3593,37.1824,37.3593,164968.0
2024-02-26 11:15:00,38.02,38.12,37.98,38.05,188871.0,37.3593,37.4576,37.32,37.3888,188871.0
2024-02-26 11:20:00,38.06,38.08,37.86,37.88,198789.0,37.3986,37.4183,37.2021,37.2217,198789.0
2024-02-26 11:25:00,37.88,37.96,37.84,37.93,149062.0,37.2217,37.3004,37.1824,37.2709,149062.0
2024-02-26 11:30:00,37.94,37.97,37.86,37.87,203624.0,37.2807,37.3102,37.2021,37.2119,203624.0
2024-02-26 11:35:00,37.86,37.98,37.77,37.95,278812.0,37.2021,37.32,37.1137,37.2905,278812.0
2024-02-26 11:40:00,37.96,38.0,37.88,37.92,121184.0,37.3004,37.3397,37.2217,37.2611,121184.0
2024-02-26 11:45:00,37.93,37.99,37.9,37.99,107299.0,37.2709,37.3298,37.2414,37.3298,107299.0
2024-02-26 11:50:00,38.0,38.04,37.98,38.03,116570.0,37.3397,37.379,37.32,37.3691,116570.0
2024-02-26 11:55:00,38.02,38.11,37.99,38.09,132120.0,37.3593,37.4478,37.3298,37.4281,132120.0
2024-02-26 12:00:00,38.09,38.09,37.98,38.0,120632.0,37.4281,37.4281,37.32,37.3397,120632.0
2024-02-26 12:05:00,37.99,38.01,37.91,37.96,106795.0,37.3298,37.3495,37.2512,37.3004,106795.0
2024-02-26 12:10:00,37.96,38.02,37.94,38.0,81668.0,37.3004,37.3593,37.2807,37.3397,81668.0
2024-02-26 12:15:00,37.99,38.03,37.94,37.94,66750.0,37.3298,37.3691,37.2807,37.2807,66750.0
2024-02-26 12:20:00,37.93,38.08,37.93,38.08,75893.0,37.2709,37.4183,37.2709,37.4183,75893.0
2024-02-26 12:25:00,38.07,38.08,38.01,38.05,65165.0,37.4084,37.4183,37.3495,37.3888,65165.0
2024-02-26 12:30:00,38.05,38.06,37.96,37.98,51036.0,37.3888,37.3986,37.3004,37.32,51036.0
2024-02-26 12:35:00,37.98,37.99,37.92,37.95,60685.0,37.32,37.3298,37.2611,37.2905,60685.0
2024-02-26 12:40:00,37.96,37.99,37.91,37.95,45702.0,37.3004,37.3298,37.2512,37.2905,45702.0
2024-02-26 12:45:00,37.95,38.0,37.92,37.95,48685.0,37.2905,37.3397,37.2611,37.2905,48685.0
2024-02-26 12:50:00,37.95,37.96,37.83,37.87,137634.0,37.2905,37.3004,37.1726,37.2119,137634.0
2024-02-26 12:55:00,37.87,37.95,37.84,37.95,77908.0,37.2119,37.2905,37.1824,37.2905,77908.0
2024-02-26 13:00:00,37.95,37.97,37.78,37.87,162733.0,37.2905,37.3102,37.1235,37.2119,162733.0
2024-02-26 13:05:00,37.85,37.87,37.78,37.8,69558.0,37.1923,37.2119,37.1235,37.1431,69558.0
2024-02-26 13:10:00,37.8,37.89,37.8,37.87,85175.0,37.1431,37.2316,37.1431,37.2119,85175.0
2024-02-26 13:15:00,37.86,37.9,37.68,37.68,149506.0,37.2021,37.2414,37.0252,37.0252,149506.0
2024-02-26 13:20:00,37.69,37.71,37.6,37.61,193644.0,37.0351,37.0547,36.9466,36.9564,193644.0
2024-02-26 13:25:00,37.6,37.6,37.41,37.46,269583.0,36.9466,36.9466,36.7599,36.809,269583.0
2024-02-26 13:30:00,37.46,37.51,37.39,37.42,320703.0,36.809,36.8582,36.7403,36.7697,320703.0
2024-02-26 13:35:00,37.43,37.53,37.37,37.53,201489.0,36.7796,36.8778,36.7206,36.8778,201489.0
2024-02-26 13:40:00,37.52,37.61,37.51,37.58,242675.0,36.868,36.9564,36.8582,36.927,242675.0
2024-02-26 13:45:00,37.59,37.62,37.54,37.59,114096.0,36.9368,36.9663,36.8877,36.9368,114096.0
2024-02-26 13:50:00,37.6,37.62,37.53,37.61,137940.0,36.9466,36.9663,36.8778,36.9564,137940.0
2024-02-26 13:55:00,37.61,37.72,37.61,37.72,159511.0,36.9564,37.0645,36.9564,37.0645,159511.0
2024-02-26 14:00:00,37.71,37.76,37.68,37.71,127645.0,37.0547,37.1038,37.0252,37.0547,127645.0
2024-02-26 14:05:00,37.71,37.8,37.69,37.7,141853.0,37.0547,37.1431,37.0351,37.0449,141853.0
2024-02-26 14:10:00,37.71,37.75,37.6,37.62,161926.0,37.0547,37.094,36.9466,36.9663,161926.0
2024-02-26 14:15:00,37.62,37.68,37.57,37.68,132617.0,36.9663,37.0252,36.9171,37.0252,132617.0
2024-02-26 14:20:00,37.67,37.8,37.66,37.8,86241.0,37.0154,37.1431,37.0056,37.1431,86241.0
2024-02-26 14:25:00,37.8,37.88,37.78,37.87,123524.0,37.1431,37.2217,37.1235,37.2119,123524.0
2024-02-26 14:30:00,37.86,37.93,37.74,37.78,152972.0,37.2021,37.2709,37.0842,37.1235,152972.0
2024-02-26 14:35:00,37.78,37.89,37.73,37.88,116370.0,37.1235,37.2316,37.0744,37.2217,116370.0
2024-02-26 14:40:00,37.87,37.9,37.82,37.89,100732.0,37.2119,37.2414,37.1628,37.2316,100732.0
2024-02-26 14:45:00,37.87,37.91,37.84,37.86,60903.0,37.2119,37.2512,37.1824,37.2021,60903.0
2024-02-26 14:50:00,37.85,37.98,37.85,37.91,105600.0,37.1923,37.32,37.1923,37.2512,105600.0
2024-02-26 14:55:00,37.92,37.98,37.9,37.95,78319.0,37.2611,37.32,37.2414,37.2905,78319.0
2024-02-26 15:00:00,37.96,38.02,37.94,37.99,131963.0,37.3004,37.3593,37.2807,37.3298,131963.0
2024-02-26 15:05:00,38.0,38.06,37.96,38.05,169179.0,37.3397,37.3986,37.3004,37.3888,169179.0
2024-02-26 15:10:00,38.06,38.21,38.04,38.15,177886.0,37.3986,37.546,37.379,37.4871,177886.0
2024-02-26 15:15:00,38.15,38.19,38.01,38.04,136198.0,37.4871,37.5264,37.3495,37.379,136198.0
2024-02-26 15:20:00,38.04,38.09,38.0,38.08,122033.0,37.379,37.4281,37.3397,37.4183,122033.0
2024-02-26 15:25:00,38.06,38.15,38.05,38.11,106066.0,37.3986,37.4871,37.3888,37.4478,106066.0
2024-02-26 15:30:00,38.12,38.13,37.85,37.92,162157.0,37.4576,37.4674,37.1923,37.2611,162157.0
2024-02-26 15:35:00,37.91,37.98,37.85,37.95,146387.0,37.2512,37.32,37.1923,37.2905,146387.0
2024-02-26 15:40:00,37.95,38.06,37.93,38.05,153828.0,37.2905,37.3986,37.2709,37.3888,153828.0
2024-02-26 15:45:00,38.04,38.22,38.04,38.19,223498.0,37.379,37.5558,37.379,37.5264,223498.0
2024-02-26 15:50:00,38.19,38.23,38.04,38.1,199500.0,37.5264,37.5657,37.379,37.4379,199500.0
2024-02-26 15:55:00,38.1,38.15,37.96,38.0,374760.0,37.4379,37.4871,37.3004,37.3397,374760.0
2024-02-27 09:30:00,39.03,39.43,38.93,39.05,1091686.0,38.3518,38.7448,38.2535,38.3714,1091686.0
2024-02-27 09:35:00,39.05,39.19,38.92,39.12,613474.0,38.3714,38.509,38.2437,38.4402,613474.0
2024-02-27 09:40:00,39.12,39.17,38.88,38.88,528442.0,38.4402,38.4893,38.2044,38.2044,528442.0
2024-02-27 09:45:00,38.89,38.98,38.8,38.89,646633.0,38.2142,38.3026,38.1258,38.2142,646633.0
2024-02-27 09:50:00,38.88,38.96,38.74,38.95,526246.0,38.2044,38.283,38.0668,38.2732,526246.0
2024-02-27 09:55:00,38.96,39.12,38.95,39.08,368157.0,38.283,38.4402,38.2732,38.4009,368157.0
2024-02-27 10:00:00,39.07,39.25,39.02,39.15,476159.0,38.3911,38.5679,38.3419,38.4697,476159.0
2024-02-27 10:05:00,39.15,39.15,38.99,39.0,294576.0,38.4697,38.4697,38.3125,38.3223,294576.0
2024-02-27 10:10:00,39.0,39.04,38.9,38.96,257870.0,38.3223,38.3616,38.224,38.283,257870.0
2024-02-27 10:15:00,38.96,39.16,38.93,39.12,268589.0,38.283,38.4795,38.2535,38.4402,268589.0
2024-02-27 10:20:00,39.15,39.16,38.98,39.04,298765.0,38.4697,38.4795,38.3026,38.3616,298765.0
2024-02-27 10:25:00,39.04,39.23,39.0,39.21,228265.0,38.3616,38.5483,38.3223,38.5286,228265.0
2024-02-27 10:30:00,39.21,39.4,39.2,39.39,350424.0,38.5286,38.7153,38.5188,38.7055,350424.0
2024-02-27 10:35:00,39.39,39.4,39.2,39.22,326751.0,38.7055,38.7153,38.5188,38.5385,326751.0
2024-02-27 10:40:00,39.22,39.35,39.12,39.13,266013.0,38.5385,38.6662,38.4402,38.45,266013.0
2024-02-27 10:45:00,39.13,39.25,39.07,39.2,304557.0,38.45,38.5679,38.3911,38.5188,304557.0
2024-02-27 10:50:00,39.21,39.33,39.1,39.12,203776.0,38.5286,38.6466,38.4205,38.4402,203776.0
2024-02-27 10:55:00,39.12,39.28,39.12,39.26,142270.0,38.4402,38.5974,38.4402,38.5778,142270.0
2024-02-27 11:00:00,39.27,39.45,39.27,39.42,227247.0,38.5876,38.7645,38.5876,38.735,227247.0
2024-02-27 11:05:00,39.42,39.44,39.33,39.33,123061.0,38.735,38.7546,38.6466,38.6466,123061.0
2024-02-27 11:10:00,39.33,39.4,39.28,39.37,250906.0,38.6466,38.7153,38.5974,38.6859,250906.0
2024-02-27 11:15:00,39.36,39.39,39.25,39.36,152859.0,38.676,38.7055,38.5679,38.676,152859.0
2024-02-27 11:20:00,39.35,39.41,39.31,39.38,76541.0,38.6662,38.7252,38.6269,38.6957,76541.0
2024-02-27 11:25:00,39.38,39.47,39.38,39.42,153547.0,38.6957,38.7841,38.6957,38.735,153547.0
2024-02-27 11:30:00,39.41,39.55,39.39,39.53,206219.0,38.7252,38.8627,38.7055,38.8431,206219.0
2024-02-27 11:35:00,39.54,39.57,39.45,39.56,213153.0,38.8529,38.8824,38.7645,38.8726,213153.0
2024-02-27 11:40:00,39.56,39.56,39.41,39.45,146503.0,38.8726,38.8726,38.7252,38.7645,146503.0
2024-02-27 11:45:00,39.45,39.52,39.44,39.5,127711.0,38.7645,38.8332,38.7546,38.8136,127711.0
2024-02-27 11:50:00,39.5,39.57,39.48,39.54,144039.0,38.8136,38.8824,38.7939,38.8529,144039.0
2024-02-27 11:55:00,39.54,39.63,39.54,39.6,128836.0,38.8529,38.9413,38.8529,38.9119,128836.0
2024-02-27 12:00:00,39.6,39.64,39.53,39.54,86182.0,38.9119,38.9512,38.8431,38.8529,86182.0
2024-02-27 12:05:00,39.54,39.56,39.49,39.5,82671.0,38.8529,38.8726,38.8038,38.8136,82671.0
2024-02-27 12:10:00,39.49,39.53,39.36,39.38,126275.0,38.8038,38.8431,38.676,38.6957,126275.0
2024-02-27 12:15:00,39.37,39.42,39.3,39.39,116561.0,38.6859,38.735,38.6171,38.7055,116561.0
2024-02-27 12:20:00,39.39,39.46,39.31,39.33,185111.0,38.7055,38.7743,38.6269,38.6466,185111.0
2024-02-27 12:25:00,39.33,39.45,39.32,39.41,143786.0,38.6466,38.7645,38.6367,38.7252,143786.0
2024-02-27 12:30:00,39.4,39.47,39.38,39.41,119039.0,38.7153,38.7841,38.6957,38.7252,119039.0
2024-02-27 12:35:00,39.42,39.48,39.29,39.3,76029.0,38.735,38.7939,38.6072,38.6171,76029.0
2024-02-27 12:40:00,39.3,39.39,39.27,39.37,83052.0,38.6171,38.7055,38.5876,38.6859,83052.0
2024-02-27 12:45:00,39.37,39.42,39.3,39.33,100852.0,38.6859,38.735,38.6171,38.6466,100852.0
2024-02-27 12:50:00,39.33,39.38,39.3,39.35,70508.0,38.6466,38.6957,38.6171,38.6662,70508.0
2024-02-27 12:55:00,39.35,39.35,39.16,39.18,264881.0,38.6662,38.6662,38.4795,38.4992,264881.0
2024-02-27 13:00:00,39.17,39.34,39.08,39.31,410290.0,38.4893,38.6564,38.4009,38.6269,410290.0
2024-02-27 13:05:00,39.31,39.43,39.29,39.38,193075.0,38.6269,38.7448,38.6072,38.6957,193075.0
2024-02-27 13:10:00,39.38,39.45,39.35,39.37,175074.0,38.6957,38.7645,38.6662,38.6859,175074.0
2024-02-27 13:15:00,39.37,39.41,39.3,39.31,71243.0,38.6859,38.7252,38.6171,38.6269,71243.0
2024-02-27 13:20:00,39.31,39.4,39.28,39.35,108142.0,38.6269,38.7153,38.5974,38.6662,108142.0
2024-02-27 13:25:00,39.35,39.38,39.23,39.24,116428.0,38.6662,38.6957,38.5483,38.5581,116428.0
2024-02-27 13:30:00,39.24,39.31,39.19,39.28,125596.0,38.5581,38.6269,38.509,38.5974,125596.0
2024-02-27 13:35:00,39.28,39.32,39.24,39.32,102334.0,38.5974,38.6367,38.5581,38.6367,102334.0
2024-02-27 13:40:00,39.33,39.34,39.2,39.26,77606.0,38.6466,38.6564,38.5188,38.5778,77606.0
2024-02-27 13:45:00,39.26,39.31,39.17,39.31,72911.0,38.5778,38.6269,38.4893,38.6269,72911.0
2024-02-27 13:50:00,39.29,39.37,39.29,39.34,121713.0,38.6072,38.6859,38.6072,38.6564,121713.0
2024-02-27 13:55:00,39.34,39.4,39.31,39.33,166845.0,38.6564,38.7153,38.6269,38.6466,166845.0
2024-02-27 14:00:00,39.33,39.35,39.21,39.26,143985.0,38.6466,38.6662,38.5286,38.5778,143985.0
2024-02-27 14:05:00,39.27,39.38,39.25,39.33,127072.0,38.5876,38.6957,38.5679,38.6466,127072.0
2024-02-27 14:10:00,39.33,39.4,39.3,39.37,55838.0,38.6466,38.7153,38.6171,38.6859,55838.0
2024-02-27 14:15:00,39.37,39.42,39.31,39.35,152474.0,38.6859,38.735,38.6269,38.6662,152474.0
2024-02-27 14:20:00,39.34,39.35,39.25,39.34,67325.0,38.6564,38.6662,38.5679,38.6564,67325.0
2024-02-27 14:25:00,39.34,39.4,39.29,39.36,83400.0,38.6564,38.7153,38.6072,38.676,83400.0
2024-02-27 14:30:00,39.36,39.41,39.34,39.36,60966.0,38.676,38.7252,38.6564,38.676,60966.0
2024-02-27 14:35:00,39.36,39.37,39.27,39.29,87419.0,38.676,38.6859,38.5876,38.6072,87419.0
2024-02-27 14:40:00,39.29,39.32,39.21,39.26,87931.0,38.6072,38.6367,38.5286,38.5778,87931.0
2024-02-27 14:45:00,39.26,39.26,39.16,39.2,155000.0,38.5778,38.5778,38.4795,38.5188,155000.0
2024-02-27 14:50:00,39.2,39.31,39.13,39.22,128742.0,38.5188,38.6269,38.45,38.5385,128742.0
2024-02-27 14:55:00,39.22,39.37,39.22,39.36,99851.0,38.5385,38.6859,38.5385,38.676,99851.0
2024-02-27 15:00:00,39.37,39.38,39.28,39.35,106071.0,38.6859,38.6957,38.5974,38.6662,106071.0
2024-02-27 15:05:00,39.36,39.4,39.32,39.4,129815.0,38.676,38.7153,38.6367,38.7153,129815.0
2024-02-27 15:10:00,39.4,39.47,39.39,39.43,147301.0,38.7153,38.7841,38.7055,38.7448,147301.0
2024-02-27 15:15:00,39.43,39.45,39.34,39.37,167153.0,38.7448,38.7645,38.6564,38.6859,167153.0
2024-02-27 15:20:00,39.37,39.48,39.33,39.48,167348.0,38.6859,38.7939,38.6466,38.7939,167348.0
2024-02-27 15:25:00,39.47,39.5,39.41,39.5,170786.0,38.7841,38.8136,38.7252,38.8136,170786.0
2024-02-27 15:30:00,39.49,39.5,39.4,39.47,160856.0,38.8038,38.8136,38.7153,38.7841,160856.0
2024-02-27 15:35:00,39.47,39.57,39.43,39.56,212864.0,38.7841,38.8824,38.7448,38.8726,212864.0
2024-02-27 15:40:00,39.56,39.57,39.48,39.55,173223.0,38.8726,38.8824,38.7939,38.8627,173223.0
2024-02-27 15:45:00,39.55,39.64,39.54,39.63,380505.0,38.8627,38.9512,38.8529,38.9413,380505.0
2024-02-27 15:50:00,39.64,39.69,39.52,39.54,414672.0,38.9512,39.0003,38.8332,38.8529,414672.0
2024-02-27 15:55:00,39.54,39.58,39.53,39.55,401070.0,38.8529,38.8922,38.8431,38.8627,401070.0
2024-02-28 09:30:00,38.65,38.79,38.33,38.78,1123927.0,37.9784,38.1159,37.6639,38.1061,1123927.0
2024-02-28 09:35:00,38.78,38.95,38.7,38.78,930433.0,38.1061,38.2732,38.0275,38.1061,930433.0
2024-02-28 09:40:00,38.79,39.09,38.76,39.07,584784.0,38.1159,38.4107,38.0865,38.3911,584784.0
2024-02-28 09:45:00,39.07,39.12,38.93,39.03,425370.0,38.3911,38.4402,38.2535,38.3518,425370.0
2024-02-28 09:50:00,39.03,39.05,38.79,38.88,317718.0,38.3518,38.3714,38.1159,38.2044,317718.0
2024-02-28 09:55:00,38.88,39.08,38.75,39.04,241456.0,38.2044,38.4009,38.0766,38.3616,241456.0
2024-02-28 10:00:00,39.04,39.08,38.85,38.88,293148.0,38.3616,38.4009,38.1749,38.2044,293148.0
2024-02-28 10:05:00,38.88,39.34,38.85,39.32,539223.0,38.2044,38.6564,38.1749,38.6367,539223.0
2024-02-28 10:10:00,39.31,39.44,39.29,39.32,309628.0,38.6269,38.7546,38.6072,38.6367,309628.0
2024-02-28 10:15:00,39.33,39.35,39.12,39.13,268413.0,38.6466,38.6662,38.4402,38.45,268413.0
2024-02-28 10:20:00,39.12,39.22,39.07,39.12,331005.0,38.4402,38.5385,38.3911,38.4402,331005.0
2024-02-28 10:25:00,39.13,39.28,39.12,39.19,201613.0,38.45,38.5974,38.4402,38.509,201613.0
2024-02-28 10:30:00,39.2,39.4,39.12,39.38,314762.0,38.5188,38.7153,38.4402,38.6957,314762.0
2024-02-28 10:35:00,39.39,39.47,39.24,39.24,245990.0,38.7055,38.7841,38.5581,38.5581,245990.0
2024-02-28 10:40:00,39.26,39.3,39.18,39.24,157078.0,38.5778,38.6171,38.4992,38.5581,157078.0
2024-02-28 10:45:00,39.26,39.3,39.12,39.3,173850.0,38.5778,38.6171,38.4402,38.6171,173850.0
2024-02-28 10:50:00,39.3,39.39,39.25,39.3,169783.0,38.6171,38.7055,38.5679,38.6171,169783.0
2024-02-28 10:55:00,39.31,39.33,39.22,39.29,87735.0,38.6269,38.6466,38.5385,38.6072,87735.0
2024-02-28 11:00:00,39.29,39.41,39.24,39.29,151562.0,38.6072,38.7252,38.5581,38.6072,151562.0
2024-02-28 11:05:00,39.29,39.4,39.22,39.23,131379.0,38.6072,38.7153,38.5385,38.5483,131379.0
2024-02-28 11:10:00,39.22,39.27,39.1,39.15,186954.0,38.5385,38.5876,38.4205,38.4697,186954.0
2024-02-28 11:15:00,39.14,39.19,39.05,39.06,180733.0,38.4599,38.509,38.3714,38.3812,180733.0
2024-02-28 11:20:00,39.06,39.16,39.03,39.08,127014.0,38.3812,38.4795,38.3518,38.4009,127014.0
2024-02-28 11:25:00,39.07,39.18,38.99,39.18,257467.0,38.3911,38.4992,38.3125,38.4992,257467.0
2024-02-28 11:30:00,39.18,39.21,39.04,39.05,115622.0,38.4992,38.5286,38.3616,38.3714,115622.0
2024-02-28 11:35:00,39.05,39.13,39.04,39.12,86508.0,38.3714,38.45,38.3616,38.4402,86508.0
2024-02-28 11:40:00,39.13,39.19,39.1,39.15,93947.0,38.45,38.509,38.4205,38.4697,93947.0
2024-02-28 11:45:00,39.16,39.26,39.14,39.2,166204.0,38.4795,38.5778,38.4599,38.5188,166204.0
2024-02-28 11:50:00,39.21,39.33,39.19,39.29,103225.0,38.5286,38.6466,38.509,38.6072,103225.0
2024-02-28 11:55:00,39.3,39.32,39.23,39.31,80498.0,38.6171,38.6367,38.5483,38.6269,80498.0
2024-02-28 12:00:00,39.31,39.4,39.24,39.4,179488.0,38.6269,38.7153,38.5581,38.7153,179488.0
2024-02-28 12:05:00,39.39,39.4,39.22,39.24,68043.0,38.7055,38.7153,38.5385,38.5581,68043.0
2024-02-28 12:10:00,39.23,39.35,39.23,39.3,64516.0,38.5483,38.6662,38.5483,38.6171,64516.0
2024-02-28 12:15:00,39.3,39.33,39.22,39.22,97559.0,38.6171,38.6466,38.5385,38.5385,97559.0
2024-02-28 12:20:00,39.22,39.24,39.15,39.16,124995.0,38.5385,38.5581,38.4697,38.4795,124995.0
2024-02-28 12:25:00,39.15,39.21,39.12,39.17,126657.0,38.4697,38.5286,38.4402,38.4893,126657.0
2024-02-28 12:30:00,39.18,39.18,38.99,39.06,178495.0,38.4992,38.4992,38.3125,38.3812,178495.0
2024-02-28 12:35:00,39.06,39.09,38.91,38.92,189583.0,38.3812,38.4107,38.2338,38.2437,189583.0
2024-02-28 12:40:00,38.92,39.08,38.88,39.07,226408.0,38.2437,38.4009,38.2044,38.3911,226408.0
2024-02-28 12:45:00,39.06,39.16,39.02,39.14,167289.0,38.3812,38.4795,38.3419,38.4599,167289.0
2024-02-28 12:50:00,39.14,39.14,39.06,39.13,120406.0,38.4599,38.4599,38.3812,38.45,120406.0
2024-02-28 12:55:00,39.13,39.17,39.05,39.08,103891.0,38.45,38.4893,38.3714,38.4009,103891.0
2024-02-28 13:00:00,39.07,39.07,38.99,38.99,162305.0,38.3911,38.3911,38.3125,38.3125,162305.0
2024-02-28 13:05:00,38.98,38.98,38.86,38.95,165239.0,38.3026,38.3026,38.1847,38.2732,165239.0
2024-02-28 13:10:00,38.95,39.03,38.87,39.03,132893.0,38.2732,38.3518,38.1945,38.3518,132893.0
2024-02-28 13:15:00,39.03,39.12,38.98,39.06,203155.0,38.3518,38.4402,38.3026,38.3812,203155.0
2024-02-28 13:20:00,39.06,39.1,39.03,39.07,155359.0,38.3812,38.4205,38.3518,38.3911,155359.0
2024-02-28 13:25:00,39.07,39.18,39.05,39.18,127605.0,38.3911,38.4992,38.3714,38.4992,127605.0
2024-02-28 13:30:00,39.18,39.22,39.11,39.13,100820.0,38.4992,38.5385,38.4304,38.45,100820.0
2024-02-28 13:35:00,39.14,39.14,39.06,39.12,88045.0,38.4599,38.4599,38.3812,38.4402,88045.0
2024-02-28 13:40:00,39.12,39.15,39.07,39.14,41224.0,38.4402,38.4697,38.3911,38.4599,41224.0
2024-02-28 13:45:00,39.14,39.18,39.08,39.1,117237.0,38.4599,38.4992,38.4009,38.4205,117237.0
2024-02-28 13:50:00,39.11,39.12,39.05,39.08,67239.0,38.4304,38.4402,38.3714,38.4009,67239.0
2024-02-28 13:55:00,39.09,39.16,39.08,39.16,116290.0,38.4107,38.4795,38.4009,38.4795,116290.0
2024-02-28 14:00:00,39.17,39.18,39.06,39.09,117447.0,38.4893,38.4992,38.3812,38.4107,117447.0
2024-02-28 14:05:00,39.07,39.07,38.94,38.96,144983.0,38.3911,38.3911,38.2633,38.283,144983.0
2024-02-28 14:10:00,38.96,38.98,38.75,38.78,246236.0,38.283,38.3026,38.0766,38.1061,246236.0
2024-02-28 14:15:00,38.77,38.98,38.7,38.94,394141.0,38.0963,38.3026,38.0275,38.2633,394141.0
2024-02-28 14:20:00,38.94,38.95,38.89,38.92,83253.0,38.2633,38.2732,38.2142,38.2437,83253.0
2024-02-28 14:25:00,38.92,38.95,38.85,38.85,60967.0,38.2437,38.2732,38.1749,38.1749,60967.0
2024-02-28 14:30:00,38.86,38.86,38.77,38.79,153864.0,38.1847,38.1847,38.0963,38.1159,153864.0
2024-02-28 14:35:00,38.78,38.78,38.66,38.72,177842.0,38.1061,38.1061,37.9882,38.0472,177842.0
2024-02-28 14:40:00,38.71,38.76,38.64,38.75,133031.0,38.0373,38.0865,37.9685,38.0766,133031.0
2024-02-28 14:45:00,38.74,38.8,38.69,38.77,122837.0,38.0668,38.1258,38.0177,38.0963,122837.0
2024-02-28 14:50:00,38.77,38.84,38.7,38.82,134445.0,38.0963,38.1651,38.0275,38.1454,134445.0
2024-02-28 14:55:00,38.82,38.93,38.81,38.93,261961.0,38.1454,38.2535,38.1356,38.2535,261961.0
2024-02-28 15:00:00,38.93,38.99,38.91,38.98,99325.0,38.2535,38.3125,38.2338,38.3026,99325.0
2024-02-28 15:05:00,38.98,38.98,38.81,38.88,147132.0,38.3026,38.3026,38.1356,38.2044,147132.0
2024-02-28 15:10:00,38.87,38.87,38.77,38.77,152355.0,38.1945,38.1945,38.0963,38.0963,152355.0
2024-02-28 15:15:00,38.76,38.82,38.74,38.81,135549.0,38.0865,38.1454,38.0668,38.1356,135549.0
2024-02-28 15:20:00,38.82,38.84,38.74,38.77,216227.0,38.1454,38.1651,38.0668,38.0963,216227.0
2024-02-28 15:25:00,38.76,38.84,38.73,38.82,183991.0,38.0865,38.1651,38.057,38.1454,183991.0
2024-02-28 15:30:00,38.82,38.83,38.74,38.83,92962.0,38.1454,38.1552,38.0668,38.1552,92962.0
2024-02-28 15:35:00,38.82,38.83,38.74,38.78,100444.0,38.1454,38.1552,38.0668,38.1061,100444.0
2024-02-28 15:40:00,38.77,38.86,38.67,38.7,85843.0,38.0963,38.1847,37.998,38.0275,85843.0
2024-02-28 15:45:00,38.69,38.72,38.6,38.68,296371.0,38.0177,38.0472,37.9292,38.0078,296371.0
2024-02-28 15:50:00,38.68,38.72,38.46,38.54,385552.0,38.0078,38.0472,37.7917,37.8703,385552.0
2024-02-28 15:55:00,38.55,38.66,38.53,38.64,413163.0,37.8801,37.9882,37.8605,37.9685,413163.0
2024-02-29 09:30:00,40.19,40.41,40.03,40.27,1528329.0,39.4916,39.7078,39.3344,39.5702,1528329.0
2024-02-29 09:35:00,40.27,40.59,40.22,40.52,808503.0,39.5702,39.8847,39.5211,39.8159,808503.0
2024-02-29 09:40:00,40.52,40.55,40.29,40.44,541901.0,39.8159,39.8454,39.5899,39.7373,541901.0
2024-02-29 09:45:00,40.43,40.47,40.16,40.38,661632.0,39.7274,39.7667,39.4621,39.6783,661632.0
2024-02-29 09:50:00,40.38,40.51,40.19,40.2,402285.0,39.6783,39.806,39.4916,39.5014,402285.0
2024-02-29 09:55:00,40.2,40.37,40.17,40.33,399849.0,39.5014,39.6685,39.472,39.6292,399849.0
2024-02-29 10:00:00,40.34,40.64,40.28,40.62,632480.0,39.639,39.9338,39.58,39.9141,632480.0
2024-02-29 10:05:00,40.63,40.69,40.33,40.36,404819.0,39.924,39.9829,39.6292,39.6587,404819.0
2024-02-29 10:10:00,40.35,40.37,39.73,39.82,940123.0,39.6488,39.6685,39.0396,39.128,940123.0
2024-02-29 10:15:00,39.82,40.02,39.79,39.92,495970.0,39.128,39.3246,39.0986,39.2263,495970.0
2024-02-29 10:20:00,39.93,39.97,39.68,39.78,474279.0,39.2361,39.2754,38.9905,39.0887,474279.0
2024-02-29 10:25:00,39.79,40.05,39.77,40.03,484939.0,39.0986,39.354,39.0789,39.3344,484939.0
2024-02-29 10:30:00,40.02,40.12,39.9,39.93,312908.0,39.3246,39.4228,39.2066,39.2361,312908.0
2024-02-29 10:35:00,39.93,39.98,39.77,39.84,462514.0,39.2361,39.2853,39.0789,39.1477,462514.0
2024-02-29 10:40:00,39.83,39.92,39.69,39.74,378275.0,39.1379,39.2263,39.0003,39.0494,378275.0
2024-02-29 10:45:00,39.71,39.89,39.59,39.86,396974.0,39.0199,39.1968,38.902,39.1673,396974.0
2024-02-29 10:50:00,39.86,39.92,39.59,39.6,230718.0,39.1673,39.2263,38.902,38.9119,230718.0
2024-02-29 10:55:00,39.6,39.72,39.53,39.59,284155.0,38.9119,39.0298,38.8431,38.902,284155.0
2024-02-29 11:00:00,39.6,39.71,39.43,39.59,374696.0,38.9119,39.0199,38.7448,38.902,374696.0
2024-02-29 11:05:00,39.6,39.74,39.57,39.58,307463.0,38.9119,39.0494,38.8824,38.8922,307463.0
2024-02-29 11:10:00,39.57,39.71,39.51,39.6,228107.0,38.8824,39.0199,38.8234,38.9119,228107.0
2024-02-29 11:15:00,39.59,39.68,39.52,39.62,198619.0,38.902,38.9905,38.8332,38.9315,198619.0
2024-02-29 11:20:00,39.62,39.63,39.38,39.43,257414.0,38.9315,38.9413,38.6957,38.7448,257414.0
2024-02-29 11:25:00,39.43,39.5,39.24,39.25,257265.0,38.7448,38.8136,38.5581,38.5679,257265.0
2024-02-29 11:30:00,39.24,39.24,39.04,39.07,435602.0,38.5581,38.5581,38.3616,38.3911,435602.0
2024-02-29 11:35:00,39.07,39.2,38.78,38.79,588731.0,38.3911,38.5188,38.1061,38.1159,588731.0
2024-02-29 11:40:00,38.79,39.01,38.67,39.0,571353.0,38.1159,38.3321,37.998,38.3223,571353.0
2024-02-29 11:45:00,38.99,39.15,38.84,39.14,316778.0,38.3125,38.4697,38.1651,38.4599,316778.0
2024-02-29 11:50:00,39.12,39.17,39.03,39.14,196729.0,38.4402,38.4893,38.3518,38.4599,196729.0
2024-02-29 11:55:00,39.14,39.25,39.13,39.2,231286.0,38.4599,38.5679,38.45,38.5188,231286.0
2024-02-29 12:00:00,39.19,39.36,39.16,39.23,251469.0,38.509,38.676,38.4795,38.5483,251469.0
2024-02-29 12:05:00,39.24,39.28,39.03,39.13,253763.0,38.5581,38.5974,38.3518,38.45,253763.0
2024-02-29 12:10:00,39.13,39.23,39.12,39.2,219031.0,38.45,38.5483,38.4402,38.5188,219031.0
2024-02-29 12:15:00,39.2,39.26,39.09,39.14,161649.0,38.5188,38.5778,38.4107,38.4599,161649.0
2024-02-29 12:20:00,39.14,39.19,39.05,39.14,146920.0,38.4599,38.509,38.3714,38.4599,146920.0
2024-02-29 12:25:00,39.14,39.14,38.91,38.93,247399.0,38.4599,38.4599,38.2338,38.2535,247399.0
2024-02-29 12:30:00,38.94,39.0,38.89,38.94,153372.0,38.2633,38.3223,38.2142,38.2633,153372.0
2024-02-29 12:35:00,38.95,39.03,38.93,39.0,123606.0,38.2732,38.3518,38.2535,38.3223,123606.0
2024-02-29 12:40:00,39.0,39.09,38.96,39.07,176556.0,38.3223,38.4107,38.283,38.3911,176556.0
2024-02-29 12:45:00,39.07,39.17,39.04,39.13,172873.0,38.3911,38.4893,38.3616,38.45,172873.0
2024-02-29 12:50:00,39.13,39.27,39.08,39.25,262100.0,38.45,38.5876,38.4009,38.5679,262100.0
2024-02-29 12:55:00,39.26,39.29,39.2,39.29,129390.0,38.5778,38.6072,38.5188,38.6072,129390.0
2024-02-29 13:00:00,39.28,39.37,39.26,39.35,202638.0,38.5974,38.6859,38.5778,38.6662,202638.0
2024-02-29 13:05:00,39.35,39.36,39.21,39.25,148143.0,38.6662,38.676,38.5286,38.5679,148143.0
2024-02-29 13:10:00,39.27,39.39,39.25,39.38,161940.0,38.5876,38.7055,38.5679,38.6957,161940.0
2024-02-29 13:15:00,39.37,39.42,39.27,39.34,162750.0,38.6859,38.735,38.5876,38.6564,162750.0
2024-02-29 13:20:00,39.34,39.36,39.21,39.29,101099.0,38.6564,38.676,38.5286,38.6072,101099.0
2024-02-29 13:25:00,39.29,39.39,39.27,39.36,119415.0,38.6072,38.7055,38.5876,38.676,119415.0
2024-02-29 13:30:00,39.37,39.39,39.33,39.34,97034.0,38.6859,38.7055,38.6466,38.6564,97034.0
2024-02-29 13:35:00,39.34,39.38,39.27,39.28,126102.0,38.6564,38.6957,38.5876,38.5974,126102.0
2024-02-29 13:40:00,39.29,39.3,39.23,39.28,143148.0,38.6072,38.6171,38.5483,38.5974,143148.0
2024-02-29 13:45:00,39.28,39.37,39.24,39.29,158167.0,38.5974,38.6859,38.5581,38.6072,158167.0
2024-02-29 13:50:00,39.29,39.35,39.26,39.32,81268.0,38.6072,38.6662,38.5778,38.6367,81268.0
2024-02-29 13:55:00,39.32,39.42,39.32,39.42,101845.0,38.6367,38.735,38.6367,38.735,101845.0
2024-02-29 14:00:00,39.41,39.49,39.4,39.46,248970.0,38.7252,38.8038,38.7153,38.7743,248970.0
2024-02-29 14:05:00,39.47,39.48,39.35,39.41,119436.0,38.7841,38.7939,38.6662,38.7252,119436.0
2024-02-29 14:10:00,39.4,39.42,39.32,39.4,98841.0,38.7153,38.735,38.6367,38.7153,98841.0
2024-02-29 14:15:00,39.4,39.45,39.33,39.4,160206.0,38.7153,38.7645,38.6466,38.7153,160206.0
2024-02-29 14:20:00,39.4,39.42,39.24,39.26,132355.0,38.7153,38.735,38.5581,38.5778,132355.0
2024-02-29 14:25:00,39.27,39.27,39.12,39.19,224511.0,38.5876,38.5876,38.4402,38.509,224511.0
2024-02-29 14:30:00,39.19,39.31,39.17,39.27,98658.0,38.509,38.6269,38.4893,38.5876,98658.0
2024-02-29 14:35:00,39.28,39.29,39.24,39.25,105352.0,38.5974,38.6072,38.5581,38.5679,105352.0
2024-02-29 14:40:00,39.25,39.31,39.18,39.18,91115.0,38.5679,38.6269,38.4992,38.4992,91115.0
2024-02-29 14:45:00,39.18,39.18,39.08,39.11,153581.0,38.4992,38.4992,38.4009,38.4304,153581.0
2024-02-29 14:50:00,39.11,39.11,39.0,39.03,136964.0,38.4304,38.4304,38.3223,38.3518,136964.0
2024-02-29 14:55:00,39.03,39.15,39.02,39.15,121550.0,38.3518,38.4697,38.3419,38.4697,121550.0
2024-02-29 15:00:00,39.15,39.24,39.14,39.21,157284.0,38.4697,38.5581,38.4599,38.5286,157284.0
2024-02-29 15:05:00,39.21,39.28,39.19,39.25,157122.0,38.5286,38.5974,38.509,38.5679,157122.0
2024-02-29 15:10:00,39.25,39.29,39.21,39.22,102609.0,38.5679,38.6072,38.5286,38.5385,102609.0
2024-02-29 15:15:00,39.21,39.29,39.21,39.26,84162.0,38.5286,38.6072,38.5286,38.5778,84162.0
2024-02-29 15:20:00,39.27,39.3,39.23,39.28,105663.0,38.5876,38.6171,38.5483,38.5974,105663.0
2024-02-29 15:25:00,39.27,39.3,39.24,39.29,83630.0,38.5876,38.6171,38.5581,38.6072,83630.0
2024-02-29 15:30:00,39.29,39.37,39.28,39.36,164215.0,38.6072,38.6859,38.5974,38.676,164215.0
2024-02-29 15:35:00,39.35,39.4,39.29,39.37,165444.0,38.6662,38.7153,38.6072,38.6859,165444.0
2024-02-29 15:40:00,39.37,39.46,39.3,39.31,188241.0,38.6859,38.7743,38.6171,38.6269,188241.0
2024-02-29 15:45:00,39.32,39.44,39.32,39.36,231910.0,38.6367,38.7546,38.6367,38.676,231910.0
2024-02-29 15:50:00,39.36,39.44,39.32,39.43,392287.0,38.676,38.7546,38.6367,38.7448,392287.0
2024-02-29 15:55:00,39.43,39.7,39.27,39.28,1044526.0,38.7448,39.0101,38.5876,38.5974,1044526.0
2024-03-01 09:30:00,39.8,39.95,39.56,39.65,834795.0,39.1084,39.2558,38.8726,38.961,834795.0
2024-03-01 09:35:00,39.64,39.67,39.19,39.22,551263.0,38.9512,38.9806,38.509,38.5385,551263.0
2024-03-01 09:40:00,39.22,39.22,39.0,39.21,638848.0,38.5385,38.5385,38.3223,38.5286,638848.0
2024-03-01 09:45:00,39.2,39.23,39.06,39.2,471420.0,38.5188,38.5483,38.3812,38.5188,471420.0
2024-03-01 09:50:00,39.21,39.33,39.12,39.26,242142.0,38.5286,38.6466,38.4402,38.5778,242142.0
2024-03-01 09:55:00,39.26,39.37,39.16,39.37,281981.0,38.5778,38.6859,38.4795,38.6859,281981.0
2024-03-01 10:00:00,39.39,39.84,39.39,39.48,952952.0,38.7055,39.1477,38.7055,38.7939,952952.0
2024-03-01 10:05:00,39.48,39.78,39.48,39.74,429000.0,38.7939,39.0887,38.7939,39.0494,429000.0
2024-03-01 10:10:00,39.74,39.91,39.74,39.87,387984.0,39.0494,39.2165,39.0494,39.1772,387984.0
2024-03-01 10:15:00,39.87,40.12,39.87,40.03,622722.0,39.1772,39.4228,39.1772,39.3344,622722.0
2024-03-01 10:20:00,40.04,40.45,40.04,40.42,548487.0,39.3442,39.7471,39.3442,39.7176,548487.0
2024-03-01 10:25:00,40.43,40.56,40.38,40.42,519351.0,39.7274,39.8552,39.6783,39.7176,519351.0
2024-03-01 10:30:00,40.44,40.5,40.19,40.28,504584.0,39.7373,39.7962,39.4916,39.58,504584.0
2024-03-01 10:35:00,40.27,40.41,40.08,40.13,441156.0,39.5702,39.7078,39.3835,39.4326,441156.0
2024-03-01 10:40:00,40.12,40.37,40.1,40.3,272801.0,39.4228,39.6685,39.4032,39.5997,272801.0
2024-03-01 10:45:00,40.3,40.56,40.29,40.51,315588.0,39.5997,39.8552,39.5899,39.806,315588.0
2024-03-01 10:50:00,40.52,40.62,40.42,40.46,307130.0,39.8159,39.9141,39.7176,39.7569,307130.0
2024-03-01 10:55:00,40.45,40.64,40.42,40.56,232538.0,39.7471,39.9338,39.7176,39.8552,232538.0
2024-03-01 11:00:00,40.56,40.66,40.53,40.65,259233.0,39.8552,39.9534,39.8257,39.9436,259233.0
2024-03-01 11:05:00,40.65,40.75,40.63,40.66,266432.0,39.9436,40.0419,39.924,39.9534,266432.0
2024-03-01 11:10:00,40.66,40.76,40.54,40.64,338150.0,39.9534,40.0517,39.8355,39.9338,338150.0
2024-03-01 11:15:00,40.65,40.82,40.63,40.77,320530.0,39.9436,40.1107,39.924,40.0615,320530.0
2024-03-01 11:20:00,40.77,40.82,40.58,40.59,191753.0,40.0615,40.1107,39.8748,39.8847,191753.0
2024-03-01 11:25:00,40.59,40.59,40.4,40.42,274150.0,39.8847,39.8847,39.698,39.7176,274150.0
2024-03-01 11:30:00,40.42,40.51,40.34,40.35,212376.0,39.7176,39.806,39.639,39.6488,212376.0
2024-03-01 11:35:00,40.35,40.48,40.24,40.46,323526.0,39.6488,39.7766,39.5407,39.7569,323526.0
2024-03-01 11:40:00,40.47,40.53,40.34,40.36,221674.0,39.7667,39.8257,39.639,39.6587,221674.0
2024-03-01 11:45:00,40.36,40.46,40.34,40.45,116258.0,39.6587,39.7569,39.639,39.7471,116258.0
2024-03-01 11:50:00,40.45,40.56,40.4,40.56,120670.0,39.7471,39.8552,39.698,39.8552,120670.0
2024-03-01 11:55:00,40.56,40.6,40.48,40.53,228234.0,39.8552,39.8945,39.7766,39.8257,228234.0
2024-03-01 12:00:00,40.52,40.55,40.42,40.51,119838.0,39.8159,39.8454,39.7176,39.806,119838.0
2024-03-01 12:05:00,40.51,40.56,40.46,40.51,80622.0,39.806,39.8552,39.7569,39.806,80622.0
2024-03-01 12:10:00,40.51,40.63,40.49,40.63,107118.0,39.806,39.924,39.7864,39.924,107118.0
2024-03-01 12:15:00,40.63,40.66,40.57,40.63,92405.0,39.924,39.9534,39.865,39.924,92405.0
2024-03-01 12:20:00,40.64,40.68,40.6,40.63,139174.0,39.9338,39.9731,39.8945,39.924,139174.0
2024-03-01 12:25:00,40.63,40.71,40.6,40.61,102528.0,39.924,40.0026,39.8945,39.9043,102528.0
2024-03-01 12:30:00,40.63,40.71,40.59,40.7,145086.0,39.924,40.0026,39.8847,39.9927,145086.0
2024-03-01 12:35:00,40.7,40.72,40.58,40.59,105586.0,39.9927,40.0124,39.8748,39.8847,105586.0
2024-03-01 12:40:00,40.59,40.62,40.53,40.6,108309.0,39.8847,39.9141,39.8257,39.8945,108309.0
2024-03-01 12:45:00,40.61,40.68,40.53,40.66,80530.0,39.9043,39.9731,39.8257,39.9534,80530.0
2024-03-01 12:50:00,40.66,40.7,40.6,40.67,128443.0,39.9534,39.9927,39.8945,39.9633,128443.0
2024-03-01 12:55:00,40.66,40.69,40.57,40.58,58705.0,39.9534,39.9829,39.865,39.8748,58705.0
2024-03-01 13:00:00,40.58,40.58,40.46,40.51,212471.0,39.8748,39.8748,39.7569,39.806,212471.0
2024-03-01 13:05:00,40.5,40.56,40.48,40.49,126633.0,39.7962,39.8552,39.7766,39.7864,126633.0
2024-03-01 13:10:00,40.51,40.61,40.49,40.5,128670.0,39.806,39.9043,39.7864,39.7962,128670.0
2024-03-01 13:15:00,40.5,40.58,40.45,40.46,225966.0,39.7962,39.8748,39.7471,39.7569,225966.0
2024-03-01 13:20:00,40.47,40.53,40.43,40.52,162614.0,39.7667,39.8257,39.7274,39.8159,162614.0
2024-03-01 13:25:00,40.53,40.62,40.48,40.55,164347.0,39.8257,39.9141,39.7766,39.8454,164347.0
2024-03-01 13:30:00,40.55,40.57,40.5,40.56,83371.0,39.8454,39.865,39.7962,39.8552,83371.0
2024-03-01 13:35:00,40.56,40.6,40.54,40.55,78955.0,39.8552,39.8945,39.8355,39.8454,78955.0
2024-03-01 13:40:00,40.55,40.59,40.54,40.56,113255.0,39.8454,39.8847,39.8355,39.8552,113255.0
2024-03-01 13:45:00,40.56,40.58,40.46,40.5,134963.0,39.8552,39.8748,39.7569,39.7962,134963.0
2024-03-01 13:50:00,40.51,40.54,40.44,40.54,97992.0,39.806,39.8355,39.7373,39.8355,97992.0
2024-03-01 13:55:00,40.53,40.68,40.53,40.67,129269.0,39.8257,39.9731,39.8257,39.9633,129269.0
2024-03-01 14:00:00,40.67,40.77,40.66,40.73,152411.0,39.9633,40.0615,39.9534,40.0222,152411.0
2024-03-01 14:05:00,40.74,40.77,40.62,40.7,186602.0,40.032,40.0615,39.9141,39.9927,186602.0
2024-03-01 14:10:00,40.69,40.7,40.6,40.67,87245.0,39.9829,39.9927,39.8945,39.9633,87245.0
2024-03-01 14:15:00,40.67,40.72,40.64,40.65,132196.0,39.9633,40.0124,39.9338,39.9436,132196.0
2024-03-01 14:20:00,40.65,40.7,40.55,40.64,157672.0,39.9436,39.9927,39.8454,39.9338,157672.0
2024-03-01 14:25:00,40.64,40.73,40.61,40.73,109418.0,39.9338,40.0222,39.9043,40.0222,109418.0
2024-03-01 14:30:00,40.73,40.74,40.65,40.67,187822.0,40.0222,40.032,39.9436,39.9633,187822.0
2024-03-01 14:35:00,40.68,40.69,40.63,40.65,73170.0,39.9731,39.9829,39.924,39.9436,73170.0
2024-03-01 14:40:00,40.65,40.7,40.64,40.69,148925.0,39.9436,39.9927,39.9338,39.9829,148925.0
2024-03-01 14:45:00,40.69,40.69,40.64,40.68,41485.0,39.9829,39.9829,39.9338,39.9731,41485.0
2024-03-01 14:50:00,40.68,40.7,40.64,40.66,32032.0,39.9731,39.9927,39.9338,39.9534,32032.0
2024-03-01 14:55:00,40.67,40.75,40.67,40.74,115202.0,39.9633,40.0419,39.9633,40.032,115202.0
2024-03-01 15:00:00,40.73,40.75,40.51,40.52,175859.0,40.0222,40.0419,39.806,39.8159,175859.0
2024-03-01 15:05:00,40.51,40.62,40.4,40.49,240983.0,39.806,39.9141,39.698,39.7864,240983.0
2024-03-01 15:10:00,40.48,40.5,40.35,40.44,193405.0,39.7766,39.7962,39.6488,39.7373,193405.0
2024-03-01 15:15:00,40.44,40.47,40.34,40.44,186070.0,39.7373,39.7667,39.639,39.7373,186070.0
2024-03-01 15:20:00,40.44,40.55,40.39,40.4,336457.0,39.7373,39.8454,39.6881,39.698,336457.0
2024-03-01 15:25:00,40.41,40.51,40.4,40.5,170613.0,39.7078,39.806,39.698,39.7962,170613.0
2024-03-01 15:30:00,40.5,40.55,40.41,40.44,165196.0,39.7962,39.8454,39.7078,39.7373,165196.0
2024-03-01 15:35:00,40.43,40.46,40.38,40.41,178102.0,39.7274,39.7569,39.6783,39.7078,178102.0
2024-03-01 15:40:00,40.41,40.45,40.37,40.44,181879.0,39.7078,39.7471,39.6685,39.7373,181879.0
2024-03-01 15:45:00,40.43,40.56,40.41,40.53,189592.0,39.7274,39.8552,39.7078,39.8257,189592.0
2024-03-01 15:50:00,40.53,40.55,40.4,40.53,343814.0,39.8257,39.8454,39.698,39.8257,343814.0
2024-03-01 15:55:00,40.52,40.63,40.52,40.6,450420.0,39.8159,39.924,39.8159,39.8945,450420.0
2024-03-04 09:30:00,41.25,41.62,41.18,41.26,1234530.0,40.5332,40.8968,40.4644,40.543,1234530.0
2024-03-04 09:35:00,41.26,41.53,41.17,41.52,587679.0,40.543,40.8083,40.4546,40.7985,587679.0
2024-03-04 09:40:00,41.52,41.68,41.45,41.48,772185.0,40.7985,40.9557,40.7297,40.7592,772185.0
2024-03-04 09:45:00,41.47,41.65,41.44,41.58,675911.0,40.7494,40.9262,40.7199,40.8575,675911.0
2024-03-04 09:50:00,41.58,41.69,41.49,41.53,525380.0,40.8575,40.9655,40.769,40.8083,525380.0
2024-03-04 09:55:00,41.53,41.66,41.52,41.54,481363.0,40.8083,40.9361,40.7985,40.8181,481363.0
2024-03-04 10:00:00,41.52,41.52,41.18,41.19,538010.0,40.7985,40.7985,40.4644,40.4742,538010.0
2024-03-04 10:05:00,41.18,41.23,41.04,41.07,433164.0,40.4644,40.5135,40.3268,40.3563,433164.0
2024-03-04 10:10:00,41.08,41.12,40.91,40.92,284706.0,40.3661,40.4054,40.1991,40.2089,284706.0
2024-03-04 10:15:00,40.91,40.99,40.73,40.82,652331.0,40.1991,40.2777,40.0222,40.1107,652331.0
2024-03-04 10:20:00,40.82,40.86,40.69,40.86,285169.0,40.1107,40.15,39.9829,40.15,285169.0
2024-03-04 10:25:00,40.86,40.98,40.78,40.89,536639.0,40.15,40.2679,40.0714,40.1794,536639.0
2024-03-04 10:30:00,40.89,40.9,40.76,40.88,248609.0,40.1794,40.1893,40.0517,40.1696,248609.0
2024-03-04 10:35:00,40.89,40.94,40.76,40.78,294376.0,40.1794,40.2286,40.0517,40.0714,294376.0
2024-03-04 10:40:00,40.78,40.93,40.74,40.92,320997.0,40.0714,40.2187,40.032,40.2089,320997.0
2024-03-04 10:45:00,40.93,40.96,40.76,40.91,283335.0,40.2187,40.2482,40.0517,40.1991,283335.0
2024-03-04 10:50:00,40.91,40.98,40.8,40.88,348565.0,40.1991,40.2679,40.091,40.1696,348565.0
2024-03-04 10:55:00,40.88,40.93,40.81,40.84,158091.0,40.1696,40.2187,40.1008,40.1303,158091.0
2024-03-04 11:00:00,40.84,41.11,40.84,41.07,443184.0,40.1303,40.3956,40.1303,40.3563,443184.0
2024-03-04 11:05:00,41.08,41.23,41.04,41.22,294193.0,40.3661,40.5135,40.3268,40.5037,294193.0
2024-03-04 11:10:00,41.23,41.27,41.14,41.19,275637.0,40.5135,40.5528,40.4251,40.4742,275637.0
2024-03-04 11:15:00,41.17,41.28,41.17,41.25,182550.0,40.4546,40.5627,40.4546,40.5332,182550.0
2024-03-04 11:20:00,41.25,41.27,41.06,41.14,335811.0,40.5332,40.5528,40.3465,40.4251,335811.0
2024-03-04 11:25:00,41.14,41.17,41.09,41.13,154555.0,40.4251,40.4546,40.376,40.4153,154555.0
2024-03-04 11:30:00,41.13,41.17,41.02,41.04,141322.0,40.4153,40.4546,40.3072,40.3268,141322.0
2024-03-04 11:35:00,41.03,41.14,40.97,41.13,140170.0,40.317,40.4251,40.2581,40.4153,140170.0
2024-03-04 11:40:00,41.11,41.19,41.06,41.1,175931.0,40.3956,40.4742,40.3465,40.3858,175931.0
2024-03-04 11:45:00,41.11,41.23,41.1,41.2,137462.0,40.3956,40.5135,40.3858,40.4841,137462.0
2024-03-04 11:50:00,41.2,41.26,41.17,41.22,105138.0,40.4841,40.543,40.4546,40.5037,105138.0
2024-03-04 11:55:00,41.23,41.34,41.2,41.33,112378.0,40.5135,40.6216,40.4841,40.6118,112378.0
2024-03-04 12:00:00,41.34,41.36,41.17,41.19,182686.0,40.6216,40.6413,40.4546,40.4742,182686.0
2024-03-04 12:05:00,41.2,41.21,41.13,41.18,151267.0,40.4841,40.4939,40.4153,40.4644,151267.0
2024-03-04 12:10:00,41.18,41.23,41.11,41.12,123666.0,40.4644,40.5135,40.3956,40.4054,123666.0
2024-03-04 12:15:00,41.12,41.2,41.1,41.2,157367.0,40.4054,40.4841,40.3858,40.4841,157367.0
2024-03-04 12:20:00,41.21,41.25,41.16,41.17,159193.0,40.4939,40.5332,40.4448,40.4546,159193.0
2024-03-04 12:25:00,41.17,41.29,41.16,41.28,174522.0,40.4546,40.5725,40.4448,40.5627,174522.0
2024-03-04 12:30:00,41.27,41.3,41.18,41.21,164090.0,40.5528,40.5823,40.4644,40.4939,164090.0
2024-03-04 12:35:00,41.22,41.23,41.09,41.11,216112.0,40.5037,40.5135,40.376,40.3956,216112.0
2024-03-04 12:40:00,41.12,41.21,41.09,41.09,150036.0,40.4054,40.4939,40.376,40.376,150036.0
2024-03-04 12:45:00,41.09,41.15,41.09,41.11,124547.0,40.376,40.4349,40.376,40.3956,124547.0
2024-03-04 12:50:00,41.11,41.16,41.08,41.11,88249.0,40.3956,40.4448,40.3661,40.3956,88249.0
2024-03-04 12:55:00,41.11,41.15,41.07,41.12,63378.0,40.3956,40.4349,40.3563,40.4054,63378.0
2024-03-04 13:00:00,41.12,41.2,41.11,41.19,85815.0,40.4054,40.4841,40.3956,40.4742,85815.0
2024-03-04 13:05:00,41.18,41.27,41.15,41.21,161674.0,40.4644,40.5528,40.4349,40.4939,161674.0
2024-03-04 13:10:00,41.21,41.21,41.11,41.13,89143.0,40.4939,40.4939,40.3956,40.4153,89143.0
2024-03-04 13:15:00,41.12,41.13,41.02,41.03,157159.0,40.4054,40.4153,40.3072,40.317,157159.0
2024-03-04 13:20:00,41.03,41.07,40.96,40.97,125234.0,40.317,40.3563,40.2482,40.2581,125234.0
2024-03-04 13:25:00,40.97,41.04,40.94,41.01,76478.0,40.2581,40.3268,40.2286,40.2974,76478.0
2024-03-04 13:30:00,41.02,41.14,41.0,41.12,107801.0,40.3072,40.4251,40.2875,40.4054,107801.0
2024-03-04 13:35:00,41.11,41.11,41.0,41.01,55994.0,40.3956,40.3956,40.2875,40.2974,55994.0
2024-03-04 13:40:00,41.01,41.06,41.0,41.04,46965.0,40.2974,40.3465,40.2875,40.3268,46965.0
2024-03-04 13:45:00,41.04,41.06,40.98,41.01,78360.0,40.3268,40.3465,40.2679,40.2974,78360.0
2024-03-04 13:50:00,41.02,41.03,40.97,41.02,50119.0,40.3072,40.317,40.2581,40.3072,50119.0
2024-03-04 13:55:00,41.02,41.03,40.92,40.97,133725.0,40.3072,40.317,40.2089,40.2581,133725.0
2024-03-04 14:00:00,40.97,41.01,40.91,40.99,91288.0,40.2581,40.2974,40.1991,40.2777,91288.0
2024-03-04 14:05:00,40.99,41.01,40.95,40.99,47703.0,40.2777,40.2974,40.2384,40.2777,47703.0
2024-03-04 14:10:00,40.99,41.03,40.95,40.99,44067.0,40.2777,40.317,40.2384,40.2777,44067.0
2024-03-04 14:15:00,40.98,40.98,40.87,40.95,93379.0,40.2679,40.2679,40.1598,40.2384,93379.0
2024-03-04 14:20:00,40.97,40.97,40.84,40.88,132520.0,40.2581,40.2581,40.1303,40.1696,132520.0
2024-03-04 14:25:00,40.89,40.91,40.82,40.9,162583.0,40.1794,40.1991,40.1107,40.1893,162583.0
2024-03-04 14:30:00,40.9,40.99,40.88,40.98,170882.0,40.1893,40.2777,40.1696,40.2679,170882.0
2024-03-04 14:35:00,40.97,41.18,40.95,41.18,319491.0,40.2581,40.4644,40.2384,40.4644,319491.0
2024-03-04 14:40:00,41.17,41.18,40.97,41.04,289323.0,40.4546,40.4644,40.2581,40.3268,289323.0
2024-03-04 14:45:00,41.05,41.08,40.97,41.01,173742.0,40.3367,40.3661,40.2581,40.2974,173742.0
2024-03-04 14:50:00,41.01,41.08,40.99,41.05,100604.0,40.2974,40.3661,40.2777,40.3367,100604.0
2024-03-04 14:55:00,41.05,41.11,41.0,41.02,174279.0,40.3367,40.3956,40.2875,40.3072,174279.0
2024-03-04 15:00:00,41.02,41.08,40.98,41.04,98271.0,40.3072,40.3661,40.2679,40.3268,98271.0
2024-03-04 15:05:00,41.03,41.1,40.96,41.07,78734.0,40.317,40.3858,40.2482,40.3563,78734.0
2024-03-04 15:10:00,41.06,41.11,41.04,41.09,118566.0,40.3465,40.3956,40.3268,40.376,118566.0
2024-03-04 15:15:00,41.09,41.1,40.95,40.96,149958.0,40.376,40.3858,40.2384,40.2482,149958.0
2024-03-04 15:20:00,40.95,40.95,40.9,40.91,132735.0,40.2384,40.2384,40.1893,40.1991,132735.0
2024-03-04 15:25:00,40.92,40.94,40.8,40.82,116531.0,40.2089,40.2286,40.091,40.1107,116531.0
2024-03-04 15:30:00,40.82,40.83,40.69,40.73,236075.0,40.1107,40.1205,39.9829,40.0222,236075.0
2024-03-04 15:35:00,40.72,40.77,40.58,40.73,366258.0,40.0124,40.0615,39.8748,40.0222,366258.0
2024-03-04 15:40:00,40.73,40.78,40.61,40.62,115008.0,40.0222,40.0714,39.9043,39.9141,115008.0
2024-03-04 15:45:00,40.62,40.62,40.33,40.43,529542.0,39.9141,39.9141,39.6292,39.7274,529542.0
2024-03-04 15:50:00,40.43,40.5,40.33,40.44,425325.0,39.7274,39.7962,39.6292,39.7373,425325.0
2024-03-04 15:55:00,40.44,40.52,40.4,40.46,321235.0,39.7373,39.8159,39.698,39.7569,321235.0
2024-03-05 09:30:00,39.63,39.95,39.5,39.91,974053.0,38.9413,39.2558,38.8136,39.2165,974053.0
2024-03-05 09:35:00,39.9,40.05,39.75,40.05,884823.0,39.2066,39.354,39.0593,39.354,884823.0
2024-03-05 09:40:00,40.06,40.3,39.95,40.27,691251.0,39.3639,39.5997,39.2558,39.5702,691251.0
2024-03-05 09:45:00,40.27,40.27,40.03,40.04,794544.0,39.5702,39.5702,39.3344,39.3442,794544.0
2024-03-05 09:50:00,40.04,40.2,39.97,40.01,667920.0,39.3442,39.5014,39.2754,39.3147,667920.0
2024-03-05 09:55:00,40.01,40.05,39.89,40.01,685265.0,39.3147,39.354,39.1968,39.3147,685265.0
2024-03-05 10:00:00,40.01,40.55,40.01,40.41,1406895.0,39.3147,39.8454,39.3147,39.7078,1406895.0
2024-03-05 10:05:00,40.41,40.41,39.97,39.99,759987.0,39.7078,39.7078,39.2754,39.2951,759987.0
2024-03-05 10:10:00,39.98,40.18,39.89,40.12,455474.0,39.2853,39.4818,39.1968,39.4228,455474.0
2024-03-05 10:15:00,40.12,40.18,39.73,39.78,529611.0,39.4228,39.4818,39.0396,39.0887,529611.0
2024-03-05 10:20:00,39.79,39.84,39.66,39.67,333170.0,39.0986,39.1477,38.9708,38.9806,333170.0
2024-03-05 10:25:00,39.66,39.88,39.63,39.81,279009.0,38.9708,39.187,38.9413,39.1182,279009.0
2024-03-05 10:30:00,39.81,39.81,39.53,39.64,376771.0,39.1182,39.1182,38.8431,38.9512,376771.0
2024-03-05 10:35:00,39.64,39.74,39.57,39.64,188843.0,38.9512,39.0494,38.8824,38.9512,188843.0
2024-03-05 10:40:00,39.64,39.86,39.64,39.79,313720.0,38.9512,39.1673,38.9512,39.0986,313720.0
2024-03-05 10:45:00,39.78,39.93,39.7,39.72,231738.0,39.0887,39.2361,39.0101,39.0298,231738.0
2024-03-05 10:50:00,39.71,39.86,39.69,39.75,167429.0,39.0199,39.1673,39.0003,39.0593,167429.0
2024-03-05 10:55:00,39.79,39.86,39.74,39.79,139773.0,39.0986,39.1673,39.0494,39.0986,139773.0
2024-03-05 11:00:00,39.78,39.84,39.7,39.75,130344.0,39.0887,39.1477,39.0101,39.0593,130344.0
2024-03-05 11:05:00,39.74,39.88,39.74,39.81,130187.0,39.0494,39.187,39.0494,39.1182,130187.0
2024-03-05 11:10:00,39.8,39.8,39.51,39.59,313333.0,39.1084,39.1084,38.8234,38.902,313333.0
2024-03-05 11:15:00,39.59,39.6,39.45,39.57,380774.0,38.902,38.9119,38.7645,38.8824,380774.0
2024-03-05 11:20:00,39.56,39.68,39.43,39.68,215115.0,38.8726,38.9905,38.7448,38.9905,215115.0
2024-03-05 11:25:00,39.67,39.72,39.55,39.72,125791.0,38.9806,39.0298,38.8627,39.0298,125791.0
2024-03-05 11:30:00,39.71,39.81,39.7,39.75,145137.0,39.0199,39.1182,39.0101,39.0593,145137.0
2024-03-05 11:35:00,39.74,39.81,39.68,39.71,115447.0,39.0494,39.1182,38.9905,39.0199,115447.0
2024-03-05 11:40:00,39.71,39.75,39.47,39.57,169264.0,39.0199,39.0593,38.7841,38.8824,169264.0
2024-03-05 11:45:00,39.57,39.71,39.5,39.64,132459.0,38.8824,39.0199,38.8136,38.9512,132459.0
2024-03-05 11:50:00,39.65,39.7,39.57,39.59,158435.0,38.961,39.0101,38.8824,38.902,158435.0
2024-03-05 11:55:00,39.59,39.82,39.55,39.79,130296.0,38.902,39.128,38.8627,39.0986,130296.0
2024-03-05 12:00:00,39.78,39.85,39.76,39.85,111071.0,39.0887,39.1575,39.0691,39.1575,111071.0
2024-03-05 12:05:00,39.84,39.86,39.79,39.82,126048.0,39.1477,39.1673,39.0986,39.128,126048.0
2024-03-05 12:10:00,39.82,39.98,39.81,39.95,246676.0,39.128,39.2853,39.1182,39.2558,246676.0
2024-03-05 12:15:00,39.95,39.98,39.89,39.92,137199.0,39.2558,39.2853,39.1968,39.2263,137199.0
2024-03-05 12:20:00,39.93,40.02,39.92,40.02,199257.0,39.2361,39.3246,39.2263,39.3246,199257.0
2024-03-05 12:25:00,40.02,40.13,40.01,40.12,132452.0,39.3246,39.4326,39.3147,39.4228,132452.0
2024-03-05 12:30:00,40.13,40.13,39.99,40.04,187951.0,39.4326,39.4326,39.2951,39.3442,187951.0
2024-03-05 12:35:00,40.04,40.1,40.01,40.05,84949.0,39.3442,39.4032,39.3147,39.354,84949.0
2024-03-05 12:40:00,40.04,40.1,39.96,40.09,157998.0,39.3442,39.4032,39.2656,39.3933,157998.0
2024-03-05 12:45:00,40.09,40.12,40.03,40.03,197630.0,39.3933,39.4228,39.3344,39.3344,197630.0
2024-03-05 12:50:00,40.02,40.06,39.92,40.02,84061.0,39.3246,39.3639,39.2263,39.3246,84061.0
2024-03-05 12:55:00,40.02,40.08,39.98,40.04,53240.0,39.3246,39.3835,39.2853,39.3442,53240.0
2024-03-05 13:00:00,40.05,40.06,39.95,40.0,80510.0,39.354,39.3639,39.2558,39.3049,80510.0
2024-03-05 13:05:00,39.99,40.14,39.93,40.13,77339.0,39.2951,39.4425,39.2361,39.4326,77339.0
2024-03-05 13:10:00,40.14,40.16,40.0,40.04,69512.0,39.4425,39.4621,39.3049,39.3442,69512.0
2024-03-05 13:15:00,40.04,40.09,39.87,39.92,127346.0,39.3442,39.3933,39.1772,39.2263,127346.0
2024-03-05 13:20:00,39.91,39.98,39.85,39.88,148260.0,39.2165,39.2853,39.1575,39.187,148260.0
2024-03-05 13:25:00,39.87,40.0,39.87,39.95,127426.0,39.1772,39.3049,39.1772,39.2558,127426.0
2024-03-05 13:30:00,39.95,40.05,39.9,40.01,93735.0,39.2558,39.354,39.2066,39.3147,93735.0
2024-03-05 13:35:00,40.02,40.05,39.82,39.88,166997.0,39.3246,39.354,39.128,39.187,166997.0
2024-03-05 13:40:00,39.86,39.88,39.71,39.75,194413.0,39.1673,39.187,39.0199,39.0593,194413.0
2024-03-05 13:45:00,39.76,39.79,39.66,39.66,196581.0,39.0691,39.0986,38.9708,38.9708,196581.0
2024-03-05 13:50:00,39.67,39.75,39.58,39.66,172505.0,38.9806,39.0593,38.8922,38.9708,172505.0
2024-03-05 13:55:00,39.66,39.68,39.57,39.6,117179.0,38.9708,38.9905,38.8824,38.9119,117179.0
2024-03-05 14:00:00,39.58,39.66,39.55,39.62,94932.0,38.8922,38.9708,38.8627,38.9315,94932.0
2024-03-05 14:05:00,39.62,39.73,39.54,39.67,142764.0,38.9315,39.0396,38.8529,38.9806,142764.0
2024-03-05 14:10:00,39.68,39.73,39.64,39.68,107582.0,38.9905,39.0396,38.9512,38.9905,107582.0
2024-03-05 14:15:00,39.67,39.76,39.63,39.64,110213.0,38.9806,39.0691,38.9413,38.9512,110213.0
2024-03-05 14:20:00,39.63,39.73,39.61,39.67,75531.0,38.9413,39.0396,38.9217,38.9806,75531.0
2024-03-05 14:25:00,39.68,39.76,39.67,39.71,71441.0,38.9905,39.0691,38.9806,39.0199,71441.0
2024-03-05 14:30:00,39.71,39.71,39.5,39.52,230203.0,39.0199,39.0199,38.8136,38.8332,230203.0
2024-03-05 14:35:00,39.51,39.56,39.45,39.52,200267.0,38.8234,38.8726,38.7645,38.8332,200267.0
2024-03-05 14:40:00,39.51,39.55,39.41,39.42,161626.0,38.8234,38.8627,38.7252,38.735,161626.0
2024-03-05 14:45:00,39.42,39.43,39.2,39.21,378806.0,38.735,38.7448,38.5188,38.5286,378806.0
2024-03-05 14:50:00,39.22,39.29,39.18,39.2,315625.0,38.5385,38.6072,38.4992,38.5188,315625.0
2024-03-05 14:55:00,39.2,39.2,39.02,39.09,241381.0,38.5188,38.5188,38.3419,38.4107,241381.0
2024-03-05 15:00:00,39.09,39.09,38.94,39.03,324357.0,38.4107,38.4107,38.2633,38.3518,324357.0
2024-03-05 15:05:00,39.04,39.12,39.03,39.07,181366.0,38.3616,38.4402,38.3518,38.3911,181366.0
2024-03-05 15:10:00,39.07,39.17,38.96,39.01,180462.0,38.3911,38.4893,38.283,38.3321,180462.0
2024-03-05 15:15:00,39.0,39.05,38.88,38.99,186384.0,38.3223,38.3714,38.2044,38.3125,186384.0
2024-03-05 15:20:00,38.99,39.04,38.88,39.01,156490.0,38.3125,38.3616,38.2044,38.3321,156490.0
2024-03-05 15:25:00,38.99,39.07,38.9,38.94,232075.0,38.3125,38.3911,38.224,38.2633,232075.0
2024-03-05 15:30:00,38.94,39.09,38.86,39.09,187300.0,38.2633,38.4107,38.1847,38.4107,187300.0
2024-03-05 15:35:00,39.09,39.15,39.04,39.09,164554.0,38.4107,38.4697,38.3616,38.4107,164554.0
2024-03-05 15:40:00,39.1,39.17,39.03,39.13,273790.0,38.4205,38.4893,38.3518,38.45,273790.0
2024-03-05 15:45:00,39.12,39.21,39.04,39.2,188562.0,38.4402,38.5286,38.3616,38.5188,188562.0
2024-03-05 15:50:00,39.2,39.37,39.1,39.37,447331.0,38.5188,38.6859,38.4205,38.6859,447331.0
2024-03-05 15:55:00,39.36,39.38,39.23,39.27,500470.0,38.676,38.6957,38.5483,38.5876,500470.0
2024-03-06 09:30:00,40.58,40.64,40.3,40.31,805243.0,39.8748,39.9338,39.5997,39.6095,805243.0
2024-03-06 09:35:00,40.31,40.38,39.94,39.97,466138.0,39.6095,39.6783,39.246,39.2754,466138.0
2024-03-06 09:40:00,39.96,40.04,39.8,39.86,285773.0,39.2656,39.3442,39.1084,39.1673,285773.0
2024-03-06 09:45:00,39.86,40.0,39.83,39.93,366073.0,39.1673,39.3049,39.1379,39.2361,366073.0
2024-03-06 09:50:00,39.95,40.14,39.87,40.1,308832.0,39.2558,39.4425,39.1772,39.4032,308832.0
2024-03-06 09:55:00,40.09,40.13,39.92,40.03,201557.0,39.3933,39.4326,39.2263,39.3344,201557.0
2024-03-06 10:00:00,40.03,40.03,39.6,39.68,471047.0,39.3344,39.3344,38.9119,38.9905,471047.0
2024-03-06 10:05:00,39.69,39.8,39.49,39.71,388516.0,39.0003,39.1084,38.8038,39.0199,388516.0
2024-03-06 10:10:00,39.72,40.07,39.71,39.96,318628.0,39.0298,39.3737,39.0199,39.2656,318628.0
2024-03-06 10:15:00,39.95,40.12,39.92,40.02,301638.0,39.2558,39.4228,39.2263,39.3246,301638.0
2024-03-06 10:20:00,40.04,40.07,39.78,39.82,252531.0,39.3442,39.3737,39.0887,39.128,252531.0
2024-03-06 10:25:00,39.82,39.85,39.63,39.84,199838.0,39.128,39.1575,38.9413,39.1477,199838.0
2024-03-06 10:30:00,39.84,39.99,39.67,39.95,397641.0,39.1477,39.2951,38.9806,39.2558,397641.0
2024-03-06 10:35:00,39.95,39.99,39.79,39.99,307872.0,39.2558,39.2951,39.0986,39.2951,307872.0
2024-03-06 10:40:00,39.99,40.06,39.91,40.03,187923.0,39.2951,39.3639,39.2165,39.3344,187923.0
2024-03-06 10:45:00,40.04,40.11,40.0,40.09,127513.0,39.3442,39.413,39.3049,39.3933,127513.0
2024-03-06 10:50:00,40.09,40.26,40.05,40.23,361723.0,39.3933,39.5604,39.354,39.5309,361723.0
2024-03-06 10:55:00,40.24,40.25,40.15,40.2,150553.0,39.5407,39.5506,39.4523,39.5014,150553.0
2024-03-06 11:00:00,40.21,40.32,40.15,40.25,266450.0,39.5113,39.6193,39.4523,39.5506,266450.0
2024-03-06 11:05:00,40.26,40.36,40.24,40.34,199897.0,39.5604,39.6587,39.5407,39.639,199897.0
2024-03-06 11:10:00,40.35,40.43,40.32,40.41,218414.0,39.6488,39.7274,39.6193,39.7078,218414.0
2024-03-06 11:15:00,40.41,40.48,40.39,40.48,157486.0,39.7078,39.7766,39.6881,39.7766,157486.0
2024-03-06 11:20:00,40.48,40.5,40.31,40.38,217806.0,39.7766,39.7962,39.6095,39.6783,217806.0
2024-03-06 11:25:00,40.37,40.51,40.35,40.5,273719.0,39.6685,39.806,39.6488,39.7962,273719.0
2024-03-06 11:30:00,40.5,40.53,40.17,40.23,303839.0,39.7962,39.8257,39.472,39.5309,303839.0
2024-03-06 11:35:00,40.25,40.44,40.2,40.44,142501.0,39.5506,39.7373,39.5014,39.7373,142501.0
2024-03-06 11:40:00,40.44,40.59,40.43,40.51,198301.0,39.7373,39.8847,39.7274,39.806,198301.0
2024-03-06 11:45:00,40.5,40.55,40.45,40.5,64733.0,39.7962,39.8454,39.7471,39.7962,64733.0
2024-03-06 11:50:00,40.51,40.6,40.49,40.52,184382.0,39.806,39.8945,39.7864,39.8159,184382.0
2024-03-06 11:55:00,40.52,40.55,40.18,40.2,298811.0,39.8159,39.8454,39.4818,39.5014,298811.0
2024-03-06 12:00:00,40.2,40.29,40.09,40.2,189819.0,39.5014,39.5899,39.3933,39.5014,189819.0
2024-03-06 12:05:00,40.2,40.25,40.05,40.17,209790.0,39.5014,39.5506,39.354,39.472,209790.0
2024-03-06 12:10:00,40.18,40.37,40.16,40.36,195581.0,39.4818,39.6685,39.4621,39.6587,195581.0
2024-03-06 12:15:00,40.37,40.51,40.34,40.5,160396.0,39.6685,39.806,39.639,39.7962,160396.0
2024-03-06 12:20:00,40.51,40.56,40.44,40.44,134735.0,39.806,39.8552,39.7373,39.7373,134735.0
2024-03-06 12:25:00,40.45,40.54,40.45,40.49,90207.0,39.7471,39.8355,39.7471,39.7864,90207.0
2024-03-06 12:30:00,40.48,40.54,40.43,40.5,158247.0,39.7766,39.8355,39.7274,39.7962,158247.0
2024-03-06 12:35:00,40.49,40.62,40.48,40.59,144428.0,39.7864,39.9141,39.7766,39.8847,144428.0
2024-03-06 12:40:00,40.59,40.6,40.51,40.56,85407.0,39.8847,39.8945,39.806,39.8552,85407.0
2024-03-06 12:45:00,40.56,40.57,40.45,40.49,87244.0,39.8552,39.865,39.7471,39.7864,87244.0
2024-03-06 12:50:00,40.5,40.54,40.43,40.43,65557.0,39.7962,39.8355,39.7274,39.7274,65557.0
2024-03-06 12:55:00,40.44,40.45,40.38,40.44,87923.0,39.7373,39.7471,39.6783,39.7373,87923.0
2024-03-06 13:00:00,40.43,40.51,40.39,40.5,103227.0,39.7274,39.806,39.6881,39.7962,103227.0
2024-03-06 13:05:00,40.49,40.49,40.37,40.39,82209.0,39.7864,39.7864,39.6685,39.6881,82209.0
2024-03-06 13:10:00,40.39,40.42,40.35,40.4,48176.0,39.6881,39.7176,39.6488,39.698,48176.0
2024-03-06 13:15:00,40.4,40.46,40.36,40.45,82026.0,39.698,39.7569,39.6587,39.7471,82026.0
2024-03-06 13:20:00,40.46,40.51,40.46,40.49,95047.0,39.7569,39.806,39.7569,39.7864,95047.0
2024-03-06 13:25:00,40.51,40.56,40.48,40.55,64445.0,39.806,39.8552,39.7766,39.8454,64445.0
2024-03-06 13:30:00,40.54,40.54,40.0,40.12,317404.0,39.8355,39.8355,39.3049,39.4228,317404.0
2024-03-06 13:35:00,40.12,40.17,39.83,40.09,332628.0,39.4228,39.472,39.1379,39.3933,332628.0
2024-03-06 13:40:00,40.1,40.28,40.08,40.28,200250.0,39.4032,39.58,39.3835,39.58,200250.0
2024-03-06 13:45:00,40.29,40.3,39.79,39.79,267098.0,39.5899,39.5997,39.0986,39.0986,267098.0
2024-03-06 13:50:00,39.79,39.97,39.72,39.88,372166.0,39.0986,39.2754,39.0298,39.187,372166.0
2024-03-06 13:55:00,39.89,40.09,39.86,40.05,203975.0,39.1968,39.3933,39.1673,39.354,203975.0
2024-03-06 14:00:00,40.05,40.05,39.76,39.81,284064.0,39.354,39.354,39.0691,39.1182,284064.0
2024-03-06 14:05:00,39.82,40.32,39.82,40.29,484462.0,39.128,39.6193,39.128,39.5899,484462.0
2024-03-06 14:10:00,40.28,40.28,39.94,39.98,294787.0,39.58,39.58,39.246,39.2853,294787.0
2024-03-06 14:15:00,39.98,40.08,39.77,40.02,305253.0,39.2853,39.3835,39.0789,39.3246,305253.0
2024-03-06 14:20:00,40.02,40.26,40.01,40.24,160581.0,39.3246,39.5604,39.3147,39.5407,160581.0
2024-03-06 14:25:00,40.24,40.41,40.1,40.36,230862.0,39.5407,39.7078,39.4032,39.6587,230862.0
2024-03-06 14:30:00,40.39,40.45,40.19,40.29,299807.0,39.6881,39.7471,39.4916,39.5899,299807.0
2024-03-06 14:35:00,40.29,40.39,40.17,40.27,91718.0,39.5899,39.6881,39.472,39.5702,91718.0
2024-03-06 14:40:00,40.27,40.4,40.19,40.31,147199.0,39.5702,39.698,39.4916,39.6095,147199.0
2024-03-06 14:45:00,40.31,40.32,40.05,40.17,139319.0,39.6095,39.6193,39.354,39.472,139319.0
2024-03-06 14:50:00,40.16,40.35,40.15,40.29,122186.0,39.4621,39.6488,39.4523,39.5899,122186.0
2024-03-06 14:55:00,40.29,40.29,40.05,40.13,199731.0,39.5899,39.5899,39.354,39.4326,199731.0
2024-03-06 15:00:00,40.12,40.27,40.03,40.27,141641.0,39.4228,39.5702,39.3344,39.5702,141641.0
2024-03-06 15:05:00,40.26,40.33,40.17,40.27,97056.0,39.5604,39.6292,39.472,39.5702,97056.0
2024-03-06 15:10:00,40.26,40.36,40.06,40.11,152336.0,39.5604,39.6587,39.3639,39.413,152336.0
2024-03-06 15:15:00,40.11,40.28,40.11,40.16,110074.0,39.413,39.58,39.413,39.4621,110074.0
2024-03-06 15:20:00,40.16,40.19,39.93,40.0,178657.0,39.4621,39.4916,39.2361,39.3049,178657.0
2024-03-06 15:25:00,39.99,40.11,39.97,40.1,115795.0,39.2951,39.413,39.2754,39.4032,115795.0
2024-03-06 15:30:00,40.11,40.14,39.87,39.88,216115.0,39.413,39.4425,39.1772,39.187,216115.0
2024-03-06 15:35:00,39.88,39.93,39.68,39.93,317751.0,39.187,39.2361,38.9905,39.2361,317751.0
2024-03-06 15:40:00,39.91,40.07,39.91,40.04,219461.0,39.2165,39.3737,39.2165,39.3442,219461.0
2024-03-06 15:45:00,40.05,40.17,40.01,40.1,213356.0,39.354,39.472,39.3147,39.4032,213356.0
2024-03-06 15:50:00,40.09,40.09,39.89,40.08,291940.0,39.3933,39.3933,39.1968,39.3835,291940.0
2024-03-06 15:55:00,40.09,40.18,40.03,40.14,386052.0,39.3933,39.4818,39.3344,39.4425,386052.0
2024-03-07 09:30:00,40.98,41.36,40.83,41.35,854536.0,40.2679,40.6413,40.1205,40.6314,854536.0
2024-03-07 09:35:00,41.34,41.78,41.32,41.56,958093.0,40.6216,41.054,40.602,40.8378,958093.0
2024-03-07 09:40:00,41.55,41.58,41.29,41.31,363366.0,40.828,40.8575,40.5725,40.5921,363366.0
2024-03-07 09:45:00,41.33,41.35,41.03,41.2,483887.0,40.6118,40.6314,40.317,40.4841,483887.0
2024-03-07 09:50:00,41.2,41.39,41.11,41.19,407741.0,40.4841,40.6708,40.3956,40.4742,407741.0
2024-03-07 09:55:00,41.19,41.29,41.12,41.22,224368.0,40.4742,40.5725,40.4054,40.5037,224368.0
2024-03-07 10:00:00,41.22,41.33,41.01,41.05,245311.0,40.5037,40.6118,40.2974,40.3367,245311.0
2024-03-07 10:05:00,41.06,41.08,40.8,40.87,319789.0,40.3465,40.3661,40.091,40.1598,319789.0
2024-03-07 10:10:00,40.89,41.24,40.89,41.21,597712.0,40.1794,40.5234,40.1794,40.4939,597712.0
2024-03-07 10:15:00,41.22,41.33,41.07,41.12,327569.0,40.5037,40.6118,40.3563,40.4054,327569.0
2024-03-07 10:20:00,41.12,41.25,41.02,41.19,189928.0,40.4054,40.5332,40.3072,40.4742,189928.0
2024-03-07 10:25:00,41.19,41.32,41.1,41.17,283587.0,40.4742,40.602,40.3858,40.4546,283587.0
2024-03-07 10:30:00,41.19,41.24,41.06,41.12,226017.0,40.4742,40.5234,40.3465,40.4054,226017.0
2024-03-07 10:35:00,41.13,41.29,41.1,41.28,198689.0,40.4153,40.5725,40.3858,40.5627,198689.0
2024-03-07 10:40:00,41.28,41.38,41.24,41.33,258486.0,40.5627,40.6609,40.5234,40.6118,258486.0
2024-03-07 10:45:00,41.33,41.43,41.3,41.41,196540.0,40.6118,40.7101,40.5823,40.6904,196540.0
2024-03-07 10:50:00,41.41,41.41,41.21,41.23,179911.0,40.6904,40.6904,40.4939,40.5135,179911.0
2024-03-07 10:55:00,41.23,41.25,41.15,41.21,82360.0,40.5135,40.5332,40.4349,40.4939,82360.0
2024-03-07 11:00:00,41.21,41.24,41.04,41.05,140136.0,40.4939,40.5234,40.3268,40.3367,140136.0
2024-03-07 11:05:00,41.06,41.1,41.01,41.04,111079.0,40.3465,40.3858,40.2974,40.3268,111079.0
2024-03-07 11:10:00,41.05,41.07,40.92,40.93,126221.0,40.3367,40.3563,40.2089,40.2187,126221.0
2024-03-07 11:15:00,40.93,41.01,40.88,40.96,220733.0,40.2187,40.2974,40.1696,40.2482,220733.0
2024-03-07 11:20:00,40.96,41.06,40.92,41.05,104219.0,40.2482,40.3465,40.2089,40.3367,104219.0
2024-03-07 11:25:00,41.05,41.16,40.95,41.14,221345.0,40.3367,40.4448,40.2384,40.4251,221345.0
2024-03-07 11:30:00,41.14,41.14,40.84,40.9,184774.0,40.4251,40.4251,40.1303,40.1893,184774.0
2024-03-07 11:35:00,40.89,40.99,40.83,40.96,82553.0,40.1794,40.2777,40.1205,40.2482,82553.0
2024-03-07 11:40:00,40.96,40.99,40.88,40.99,84926.0,40.2482,40.2777,40.1696,40.2777,84926.0
2024-03-07 11:45:00,41.0,41.0,40.91,40.98,73807.0,40.2875,40.2875,40.1991,40.2679,73807.0
2024-03-07 11:50:00,40.97,41.06,40.97,41.04,84853.0,40.2581,40.3465,40.2581,40.3268,84853.0
2024-03-07 11:55:00,41.04,41.12,41.04,41.11,110607.0,40.3268,40.4054,40.3268,40.3956,110607.0
2024-03-07 12:00:00,41.1,41.11,40.98,41.06,100396.0,40.3858,40.3956,40.2679,40.3465,100396.0
2024-03-07 12:05:00,41.06,41.07,40.98,41.04,67106.0,40.3465,40.3563,40.2679,40.3268,67106.0
2024-03-07 12:10:00,41.04,41.11,41.0,41.01,110775.0,40.3268,40.3956,40.2875,40.2974,110775.0
2024-03-07 12:15:00,41.01,41.11,41.01,41.1,92116.0,40.2974,40.3956,40.2974,40.3858,92116.0
2024-03-07 12:20:00,41.1,41.15,41.05,41.14,104008.0,40.3858,40.4349,40.3367,40.4251,104008.0
2024-03-07 12:25:00,41.14,41.16,41.06,41.1,76886.0,40.4251,40.4448,40.3465,40.3858,76886.0
2024-03-07 12:30:00,41.1,41.12,41.01,41.07,84562.0,40.3858,40.4054,40.2974,40.3563,84562.0
2024-03-07 12:35:00,41.07,41.14,41.02,41.07,87517.0,40.3563,40.4251,40.3072,40.3563,87517.0
2024-03-07 12:40:00,41.07,41.09,40.97,41.09,149172.0,40.3563,40.376,40.2581,40.376,149172.0
2024-03-07 12:45:00,41.09,41.17,41.04,41.1,85712.0,40.376,40.4546,40.3268,40.3858,85712.0
2024-03-07 12:50:00,41.1,41.22,41.05,41.14,135571.0,40.3858,40.5037,40.3367,40.4251,135571.0
2024-03-07 12:55:00,41.15,41.21,41.1,41.19,110054.0,40.4349,40.4939,40.3858,40.4742,110054.0
2024-03-07 13:00:00,41.2,41.23,41.16,41.2,63135.0,40.4841,40.5135,40.4448,40.4841,63135.0
2024-03-07 13:05:00,41.21,41.25,41.14,41.23,52454.0,40.4939,40.5332,40.4251,40.5135,52454.0
2024-03-07 13:10:00,41.25,41.29,41.2,41.23,125255.0,40.5332,40.5725,40.4841,40.5135,125255.0
2024-03-07 13:15:00,41.23,41.29,41.23,41.27,60543.0,40.5135,40.5725,40.5135,40.5528,60543.0
2024-03-07 13:20:00,41.27,41.32,41.23,41.3,59619.0,40.5528,40.602,40.5135,40.5823,59619.0
2024-03-07 13:25:00,41.3,41.35,41.25,41.35,91188.0,40.5823,40.6314,40.5332,40.6314,91188.0
2024-03-07 13:30:00,41.35,41.38,41.3,41.32,85129.0,40.6314,40.6609,40.5823,40.602,85129.0
2024-03-07 13:35:00,41.32,41.32,41.23,41.29,74318.0,40.602,40.602,40.5135,40.5725,74318.0
2024-03-07 13:40:00,41.3,41.35,41.26,41.34,57293.0,40.5823,40.6314,40.543,40.6216,57293.0
2024-03-07 13:45:00,41.34,41.39,41.32,41.38,74578.0,40.6216,40.6708,40.602,40.6609,74578.0
2024-03-07 13:50:00,41.38,41.39,41.3,41.33,53345.0,40.6609,40.6708,40.5823,40.6118,53345.0
2024-03-07 13:55:00,41.34,41.39,41.32,41.35,59965.0,40.6216,40.6708,40.602,40.6314,59965.0
2024-03-07 14:00:00,41.35,41.35,41.24,41.27,50528.0,40.6314,40.6314,40.5234,40.5528,50528.0
2024-03-07 14:05:00,41.26,41.27,41.08,41.09,103488.0,40.543,40.5528,40.3661,40.376,103488.0
2024-03-07 14:10:00,41.08,41.2,41.08,41.16,77823.0,40.3661,40.4841,40.3661,40.4448,77823.0
2024-03-07 14:15:00,41.16,41.2,41.09,41.17,87558.0,40.4448,40.4841,40.376,40.4546,87558.0
2024-03-07 14:20:00,41.18,41.2,41.08,41.09,117230.0,40.4644,40.4841,40.3661,40.376,117230.0
2024-03-07 14:25:00,41.08,41.14,41.04,41.05,52838.0,40.3661,40.4251,40.3268,40.3367,52838.0
2024-03-07 14:30:00,41.04,41.13,41.03,41.1,59491.0,40.3268,40.4153,40.317,40.3858,59491.0
2024-03-07 14:35:00,41.1,41.12,41.05,41.09,43851.0,40.3858,40.4054,40.3367,40.376,43851.0
2024-03-07 14:40:00,41.1,41.13,41.07,41.08,57331.0,40.3858,40.4153,40.3563,40.3661,57331.0
2024-03-07 14:45:00,41.08,41.1,41.06,41.06,61873.0,40.3661,40.3858,40.3465,40.3465,61873.0
2024-03-07 14:50:00,41.06,41.12,41.06,41.1,55559.0,40.3465,40.4054,40.3465,40.3858,55559.0
2024-03-07 14:55:00,41.11,41.12,41.01,41.08,87547.0,40.3956,40.4054,40.2974,40.3661,87547.0
2024-03-07 15:00:00,41.08,41.08,40.88,41.04,228672.0,40.3661,40.3661,40.1696,40.3268,228672.0
2024-03-07 15:05:00,41.04,41.08,40.96,41.03,100292.0,40.3268,40.3661,40.2482,40.317,100292.0
2024-03-07 15:10:00,41.04,41.09,40.97,41.08,122287.0,40.3268,40.376,40.2581,40.3661,122287.0
2024-03-07 15:15:00,41.07,41.1,40.98,41.01,166219.0,40.3563,40.3858,40.2679,40.2974,166219.0
2024-03-07 15:20:00,41.01,41.03,40.97,40.99,77975.0,40.2974,40.317,40.2581,40.2777,77975.0
2024-03-07 15:25:00,40.99,41.02,40.97,40.98,77649.0,40.2777,40.3072,40.2581,40.2679,77649.0
2024-03-07 15:30:00,40.98,41.08,40.96,41.07,156570.0,40.2679,40.3661,40.2482,40.3563,156570.0
2024-03-07 15:35:00,41.07,41.07,41.01,41.04,58850.0,40.3563,40.3563,40.2974,40.3268,58850.0
2024-03-07 15:40:00,41.04,41.09,41.02,41.08,178041.0,40.3268,40.376,40.3072,40.3661,178041.0
2024-03-07 15:45:00,41.07,41.08,40.97,40.98,174939.0,40.3563,40.3661,40.2581,40.2679,174939.0
2024-03-07 15:50:00,40.98,41.17,40.97,41.17,231309.0,40.2679,40.4546,40.2581,40.4546,231309.0
2024-03-07 15:55:00,41.17,41.19,40.99,41.07,492450.0,40.4546,40.4742,40.2777,40.3563,492450.0
2024-03-08 09:30:00,42.17,42.69,42.0,42.65,1447352.0,41.4372,41.9482,41.2702,41.9089,1447352.0
2024-03-08 09:35:00,42.66,42.78,42.46,42.58,594164.0,41.9187,42.0366,41.7222,41.8401,594164.0
2024-03-08 09:40:00,42.59,42.93,42.57,42.9,709977.0,41.8499,42.184,41.8302,42.1545,709977.0
2024-03-08 09:45:00,42.9,43.15,42.82,42.83,751355.0,42.1545,42.4002,42.0759,42.0857,751355.0
2024-03-08 09:50:00,42.83,42.92,42.66,42.82,580393.0,42.0857,42.1742,41.9187,42.0759,580393.0
2024-03-08 09:55:00,42.83,42.95,42.66,42.86,502823.0,42.0857,42.2036,41.9187,42.1152,502823.0
2024-03-08 10:00:00,42.86,42.93,42.75,42.83,215171.0,42.1152,42.184,42.0071,42.0857,215171.0
2024-03-08 10:05:00,42.82,43.03,42.72,42.97,334646.0,42.0759,42.2823,41.9776,42.2233,334646.0
2024-03-08 10:10:00,42.98,42.99,42.74,42.91,252449.0,42.2331,42.243,41.9973,42.1643,252449.0
2024-03-08 10:15:00,42.9,42.99,42.85,42.87,252568.0,42.1545,42.243,42.1054,42.125,252568.0
2024-03-08 10:20:00,42.87,42.91,42.65,42.72,383433.0,42.125,42.1643,41.9089,41.9776,383433.0
2024-03-08 10:25:00,42.73,42.81,42.62,42.72,236631.0,41.9875,42.0661,41.8794,41.9776,236631.0
2024-03-08 10:30:00,42.73,42.77,42.46,42.51,366905.0,41.9875,42.0268,41.7222,41.7713,366905.0
2024-03-08 10:35:00,42.51,42.63,42.37,42.63,272712.0,41.7713,41.8892,41.6337,41.8892,272712.0
2024-03-08 10:40:00,42.63,42.79,42.56,42.59,314201.0,41.8892,42.0464,41.8204,41.8499,314201.0
2024-03-08 10:45:00,42.58,42.84,42.34,42.8,441183.0,41.8401,42.0956,41.6042,42.0563,441183.0
2024-03-08 10:50:00,42.8,42.88,42.66,42.78,281663.0,42.0563,42.1349,41.9187,42.0366,281663.0
2024-03-08 10:55:00,42.79,42.92,42.74,42.78,195070.0,42.0464,42.1742,41.9973,42.0366,195070.0
2024-03-08 11:00:00,42.77,42.8,42.33,42.34,414570.0,42.0268,42.0563,41.5944,41.6042,414570.0
2024-03-08 11:05:00,42.34,42.46,42.16,42.2,355918.0,41.6042,41.7222,41.4274,41.4667,355918.0
2024-03-08 11:10:00,42.2,42.25,42.07,42.19,435071.0,41.4667,41.5158,41.3389,41.4569,435071.0
2024-03-08 11:15:00,42.18,42.19,41.86,41.97,486949.0,41.447,41.4569,41.1326,41.2407,486949.0
2024-03-08 11:20:00,41.97,42.05,41.78,41.82,404401.0,41.2407,41.3193,41.054,41.0933,404401.0
2024-03-08 11:25:00,41.8,41.85,41.44,41.46,382177.0,41.0736,41.1228,40.7199,40.7395,382177.0
2024-03-08 11:30:00,41.44,41.64,41.3,41.58,557439.0,40.7199,40.9164,40.5823,40.8575,557439.0
2024-03-08 11:35:00,41.57,41.79,41.53,41.71,529635.0,40.8476,41.0638,40.8083,40.9852,529635.0
2024-03-08 11:40:00,41.7,41.73,41.49,41.65,408074.0,40.9754,41.0048,40.769,40.9262,408074.0
2024-03-08 11:45:00,41.66,41.69,41.42,41.55,343778.0,40.9361,40.9655,40.7002,40.828,343778.0
2024-03-08 11:50:00,41.55,41.82,41.44,41.48,381107.0,40.828,41.0933,40.7199,40.7592,381107.0
2024-03-08 11:55:00,41.47,41.58,41.35,41.38,241092.0,40.7494,40.8575,40.6314,40.6609,241092.0
2024-03-08 12:00:00,41.38,41.6,41.26,41.49,273026.0,40.6609,40.8771,40.543,40.769,273026.0
2024-03-08 12:05:00,41.49,41.74,41.34,41.39,346882.0,40.769,41.0147,40.6216,40.6708,346882.0
2024-03-08 12:10:00,41.39,41.48,41.25,41.42,269103.0,40.6708,40.7592,40.5332,40.7002,269103.0
2024-03-08 12:15:00,41.41,41.46,41.29,41.33,208023.0,40.6904,40.7395,40.5725,40.6118,208023.0
2024-03-08 12:20:00,41.33,41.43,41.24,41.24,196855.0,40.6118,40.7101,40.5234,40.5234,196855.0
2024-03-08 12:25:00,41.23,41.55,41.23,41.51,316153.0,40.5135,40.828,40.5135,40.7887,316153.0
2024-03-08 12:30:00,41.51,41.6,41.42,41.51,203756.0,40.7887,40.8771,40.7002,40.7887,203756.0
2024-03-08 12:35:00,41.51,41.54,41.39,41.53,160102.0,40.7887,40.8181,40.6708,40.8083,160102.0
2024-03-08 12:40:00,41.52,41.58,41.4,41.46,236785.0,40.7985,40.8575,40.6806,40.7395,236785.0
2024-03-08 12:45:00,41.46,41.46,41.26,41.28,181985.0,40.7395,40.7395,40.543,40.5627,181985.0
2024-03-08 12:50:00,41.29,41.33,40.96,40.98,483473.0,40.5725,40.6118,40.2482,40.2679,483473.0
2024-03-08 12:55:00,40.99,41.09,40.93,41.0,309689.0,40.2777,40.376,40.2187,40.2875,309689.0
2024-03-08 13:00:00,41.0,41.0,40.75,40.8,331361.0,40.2875,40.2875,40.0419,40.091,331361.0
2024-03-08 13:05:00,40.79,41.04,40.74,40.99,280792.0,40.0812,40.3268,40.032,40.2777,280792.0
2024-03-08 13:10:00,40.98,41.07,40.92,40.97,167568.0,40.2679,40.3563,40.2089,40.2581,167568.0
2024-03-08 13:15:00,40.98,41.03,40.89,40.9,175278.0,40.2679,40.317,40.1794,40.1893,175278.0
2024-03-08 13:20:00,40.91,40.99,40.86,40.86,234003.0,40.1991,40.2777,40.15,40.15,234003.0
2024-03-08 13:25:00,40.86,40.96,40.83,40.86,209406.0,40.15,40.2482,40.1205,40.15,209406.0
2024-03-08 13:30:00,40.85,40.93,40.72,40.73,274176.0,40.1401,40.2187,40.0124,40.0222,274176.0
2024-03-08 13:35:00,40.73,40.75,40.48,40.5,433073.0,40.0222,40.0419,39.7766,39.7962,433073.0
2024-03-08 13:40:00,40.5,40.5,40.41,40.48,184365.0,39.7962,39.7962,39.7078,39.7766,184365.0
2024-03-08 13:45:00,40.48,40.63,40.48,40.52,156850.0,39.7766,39.924,39.7766,39.8159,156850.0
2024-03-08 13:50:00,40.52,40.64,40.52,40.58,158223.0,39.8159,39.9338,39.8159,39.8748,158223.0
2024-03-08 13:55:00,40.58,40.67,40.51,40.63,137721.0,39.8748,39.9633,39.806,39.924,137721.0
2024-03-08 14:00:00,40.63,40.96,40.61,40.91,217818.0,39.924,40.2482,39.9043,40.1991,217818.0
2024-03-08 14:05:00,40.92,40.97,40.8,40.95,140916.0,40.2089,40.2581,40.091,40.2384,140916.0
2024-03-08 14:10:00,40.96,40.98,40.9,40.95,116170.0,40.2482,40.2679,40.1893,40.2384,116170.0
2024-03-08 14:15:00,40.97,41.18,40.97,41.12,276364.0,40.2581,40.4644,40.2581,40.4054,276364.0
2024-03-08 14:20:00,41.12,41.28,41.12,41.15,269561.0,40.4054,40.5627,40.4054,40.4349,269561.0
2024-03-08 14:25:00,41.15,41.24,41.05,41.23,167616.0,40.4349,40.5234,40.3367,40.5135,167616.0
2024-03-08 14:30:00,41.24,41.33,41.22,41.29,152009.0,40.5234,40.6118,40.5037,40.5725,152009.0
2024-03-08 14:35:00,41.3,41.39,41.23,41.23,208125.0,40.5823,40.6708,40.5135,40.5135,208125.0
2024-03-08 14:40:00,41.23,41.46,41.21,41.46,268711.0,40.5135,40.7395,40.4939,40.7395,268711.0
2024-03-08 14:45:00,41.46,41.48,41.37,41.45,178304.0,40.7395,40.7592,40.6511,40.7297,178304.0
2024-03-08 14:50:00,41.46,41.57,41.36,41.4,260481.0,40.7395,40.8476,40.6413,40.6806,260481.0
2024-03-08 14:55:00,41.4,41.47,41.36,41.4,157530.0,40.6806,40.7494,40.6413,40.6806,157530.0
2024-03-08 15:00:00,41.4,41.54,41.4,41.45,268400.0,40.6806,40.8181,40.6806,40.7297,268400.0
2024-03-08 15:05:00,41.45,41.45,41.22,41.23,213255.0,40.7297,40.7297,40.5037,40.5135,213255.0
2024-03-08 15:10:00,41.22,41.23,41.07,41.11,279793.0,40.5037,40.5135,40.3563,40.3956,279793.0
2024-03-08 15:15:00,41.12,41.23,41.06,41.2,169585.0,40.4054,40.5135,40.3465,40.4841,169585.0
2024-03-08 15:20:00,41.19,41.25,41.14,41.19,147288.0,40.4742,40.5332,40.4251,40.4742,147288.0
2024-03-08 15:25:00,41.2,41.26,40.83,40.87,401229.0,40.4841,40.543,40.1205,40.1598,401229.0
2024-03-08 15:30:00,40.86,41.06,40.83,40.99,255987.0,40.15,40.3465,40.1205,40.2777,255987.0
2024-03-08 15:35:00,41.0,41.02,40.84,40.85,151409.0,40.2875,40.3072,40.1303,40.1401,151409.0
2024-03-08 15:40:00,40.85,41.06,40.85,40.95,202404.0,40.1401,40.3465,40.1401,40.2384,202404.0
2024-03-08 15:45:00,40.96,41.14,40.95,41.03,270976.0,40.2482,40.4251,40.2384,40.317,270976.0
2024-03-08 15:50:00,41.04,41.17,40.93,41.16,373748.0,40.3268,40.4546,40.2187,40.4448,373748.0
2024-03-08 15:55:00,41.16,41.16,40.95,40.97,544918.0,40.4448,40.4448,40.2384,40.2581,544918.0
2024-03-11 09:30:00,40.47,41.01,40.44,40.87,609469.0,39.7667,40.2974,39.7373,40.1598,609469.0
2024-03-11 09:35:00,40.86,40.93,40.67,40.76,377919.0,40.15,40.2187,39.9633,40.0517,377919.0
2024-03-11 09:40:00,40.77,40.77,40.39,40.56,370093.0,40.0615,40.0615,39.6881,39.8552,370093.0
2024-03-11 09:45:00,40.56,40.6,40.22,40.25,481919.0,39.8552,39.8945,39.5211,39.5506,481919.0
2024-03-11 09:50:00,40.25,40.39,40.14,40.15,382001.0,39.5506,39.6881,39.4425,39.4523,382001.0
2024-03-11 09:55:00,40.15,40.19,40.01,40.02,230320.0,39.4523,39.4916,39.3147,39.3246,230320.0
2024-03-11 10:00:00,40.03,40.05,39.77,39.87,404012.0,39.3344,39.354,39.0789,39.1772,404012.0
2024-03-11 10:05:00,39.88,40.07,39.82,39.97,225137.0,39.187,39.3737,39.128,39.2754,225137.0
2024-03-11 10:10:00,39.98,40.06,39.84,40.06,270610.0,39.2853,39.3639,39.1477,39.3639,270610.0
2024-03-11 10:15:00,40.07,40.15,39.94,40.12,309988.0,39.3737,39.4523,39.246,39.4228,309988.0
2024-03-11 10:20:00,40.12,40.18,39.93,39.95,301142.0,39.4228,39.4818,39.2361,39.2558,301142.0
2024-03-11 10:25:00,39.96,40.12,39.93,40.06,155083.0,39.2656,39.4228,39.2361,39.3639,155083.0
2024-03-11 10:30:00,40.05,40.23,40.02,40.22,226688.0,39.354,39.5309,39.3246,39.5211,226688.0
2024-03-11 10:35:00,40.22,40.23,39.92,39.92,251464.0,39.5211,39.5309,39.2263,39.2263,251464.0
2024-03-11 10:40:00,39.92,40.0,39.86,39.89,206261.0,39.2263,39.3049,39.1673,39.1968,206261.0
2024-03-11 10:45:00,39.89,40.1,39.83,40.1,172093.0,39.1968,39.4032,39.1379,39.4032,172093.0
2024-03-11 10:50:00,40.1,40.15,39.98,40.11,180414.0,39.4032,39.4523,39.2853,39.413,180414.0
2024-03-11 10:55:00,40.12,40.17,40.04,40.17,179801.0,39.4228,39.472,39.3442,39.472,179801.0
2024-03-11 11:00:00,40.16,40.18,40.07,40.11,138141.0,39.4621,39.4818,39.3737,39.413,138141.0
2024-03-11 11:05:00,40.12,40.19,40.1,40.14,127442.0,39.4228,39.4916,39.4032,39.4425,127442.0
2024-03-11 11:10:00,40.15,40.15,39.96,40.06,210442.0,39.4523,39.4523,39.2656,39.3639,210442.0
2024-03-11 11:15:00,40.06,40.1,40.0,40.08,70529.0,39.3639,39.4032,39.3049,39.3835,70529.0
2024-03-11 11:20:00,40.08,40.09,39.93,40.03,93238.0,39.3835,39.3933,39.2361,39.3344,93238.0
2024-03-11 11:25:00,40.03,40.1,39.97,39.99,158185.0,39.3344,39.4032,39.2754,39.2951,158185.0
2024-03-11 11:30:00,39.98,40.0,39.84,39.94,180783.0,39.2853,39.3049,39.1477,39.246,180783.0
2024-03-11 11:35:00,39.94,40.13,39.94,40.04,145620.0,39.246,39.4326,39.246,39.3442,145620.0
2024-03-11 11:40:00,40.03,40.1,39.99,40.09,160085.0,39.3344,39.4032,39.2951,39.3933,160085.0
2024-03-11 11:45:00,40.1,40.18,40.08,40.15,160442.0,39.4032,39.4818,39.3835,39.4523,160442.0
2024-03-11 11:50:00,40.17,40.22,40.12,40.17,138962.0,39.472,39.5211,39.4228,39.472,138962.0
2024-03-11 11:55:00,40.16,40.31,40.13,40.31,139672.0,39.4621,39.6095,39.4326,39.6095,139672.0
2024-03-11 12:00:00,40.3,40.31,40.04,40.13,220647.0,39.5997,39.6095,39.3442,39.4326,220647.0
2024-03-11 12:05:00,40.13,40.27,40.11,40.25,196902.0,39.4326,39.5702,39.413,39.5506,196902.0
2024-03-11 12:10:00,40.24,40.31,40.16,40.27,141282.0,39.5407,39.6095,39.4621,39.5702,141282.0
2024-03-11 12:15:00,40.27,40.33,40.23,40.28,127719.0,39.5702,39.6292,39.5309,39.58,127719.0
2024-03-11 12:20:00,40.28,40.34,40.21,40.3,60300.0,39.58,39.639,39.5113,39.5997,60300.0
2024-03-11 12:25:00,40.3,40.36,40.23,40.26,64054.0,39.5997,39.6587,39.5309,39.5604,64054.0
2024-03-11 12:30:00,40.27,40.34,40.2,40.27,45628.0,39.5702,39.639,39.5014,39.5702,45628.0
2024-03-11 12:35:00,40.28,40.34,40.26,40.27,52943.0,39.58,39.639,39.5604,39.5702,52943.0
2024-03-11 12:40:00,40.29,40.46,40.28,40.35,182610.0,39.5899,39.7569,39.58,39.6488,182610.0
2024-03-11 12:45:00,40.35,40.41,40.26,40.27,98030.0,39.6488,39.7078,39.5604,39.5702,98030.0
2024-03-11 12:50:00,40.27,40.33,40.21,40.33,47046.0,39.5702,39.6292,39.5113,39.6292,47046.0
2024-03-11 12:55:00,40.33,40.39,40.31,40.36,33476.0,39.6292,39.6881,39.6095,39.6587,33476.0
2024-03-11 13:00:00,40.36,40.45,40.31,40.36,58375.0,39.6587,39.7471,39.6095,39.6587,58375.0
2024-03-11 13:05:00,40.37,40.39,40.22,40.3,65939.0,39.6685,39.6881,39.5211,39.5997,65939.0
2024-03-11 13:10:00,40.29,40.32,40.12,40.19,129765.0,39.5899,39.6193,39.4228,39.4916,129765.0
2024-03-11 13:15:00,40.18,40.3,40.14,40.3,55602.0,39.4818,39.5997,39.4425,39.5997,55602.0
2024-03-11 13:20:00,40.3,40.39,40.25,40.33,119802.0,39.5997,39.6881,39.5506,39.6292,119802.0
2024-03-11 13:25:00,40.33,40.39,40.32,40.38,52784.0,39.6292,39.6881,39.6193,39.6783,52784.0
2024-03-11 13:30:00,40.39,40.43,40.28,40.3,93046.0,39.6881,39.7274,39.58,39.5997,93046.0
2024-03-11 13:35:00,40.3,40.34,40.18,40.19,93509.0,39.5997,39.639,39.4818,39.4916,93509.0
2024-03-11 13:40:00,40.2,40.2,40.01,40.02,130730.0,39.5014,39.5014,39.3147,39.3246,130730.0
2024-03-11 13:45:00,40.02,40.08,39.99,40.05,83847.0,39.3246,39.3835,39.2951,39.354,83847.0
2024-03-11 13:50:00,40.04,40.13,40.02,40.11,74894.0,39.3442,39.4326,39.3246,39.413,74894.0
2024-03-11 13:55:00,40.11,40.17,40.07,40.16,61877.0,39.413,39.472,39.3737,39.4621,61877.0
2024-03-11 14:00:00,40.16,40.18,40.04,40.12,51397.0,39.4621,39.4818,39.3442,39.4228,51397.0
2024-03-11 14:05:00,40.12,40.18,40.08,40.18,105116.0,39.4228,39.4818,39.3835,39.4818,105116.0
2024-03-11 14:10:00,40.17,40.18,40.02,40.07,62284.0,39.472,39.4818,39.3246,39.3737,62284.0
2024-03-11 14:15:00,40.08,40.19,40.07,40.16,74148.0,39.3835,39.4916,39.3737,39.4621,74148.0
2024-03-11 14:20:00,40.16,40.2,40.09,40.19,62057.0,39.4621,39.5014,39.3933,39.4916,62057.0
2024-03-11 14:25:00,40.18,40.23,40.15,40.2,88964.0,39.4818,39.5309,39.4523,39.5014,88964.0
2024-03-11 14:30:00,40.19,40.2,40.07,40.09,72785.0,39.4916,39.5014,39.3737,39.3933,72785.0
2024-03-11 14:35:00,40.08,40.16,40.07,40.09,41099.0,39.3835,39.4621,39.3737,39.3933,41099.0
2024-03-11 14:40:00,40.1,40.2,40.08,40.16,41976.0,39.4032,39.5014,39.3835,39.4621,41976.0
2024-03-11 14:45:00,40.15,40.21,40.13,40.2,69760.0,39.4523,39.5113,39.4326,39.5014,69760.0
2024-03-11 14:50:00,40.21,40.26,40.14,40.17,80962.0,39.5113,39.5604,39.4425,39.472,80962.0
2024-03-11 14:55:00,40.18,40.26,40.18,40.23,67572.0,39.4818,39.5604,39.4818,39.5309,67572.0
2024-03-11 15:00:00,40.23,40.26,40.12,40.18,88595.0,39.5309,39.5604,39.4228,39.4818,88595.0
2024-03-11 15:05:00,40.19,40.21,40.14,40.15,50461.0,39.4916,39.5113,39.4425,39.4523,50461.0
2024-03-11 15:10:00,40.15,40.18,40.05,40.05,80973.0,39.4523,39.4818,39.354,39.354,80973.0
2024-03-11 15:15:00,40.06,40.09,39.96,39.99,90018.0,39.3639,39.3933,39.2656,39.2951,90018.0
2024-03-11 15:20:00,39.99,40.07,39.97,40.01,97002.0,39.2951,39.3737,39.2754,39.3147,97002.0
2024-03-11 15:25:00,40.02,40.02,39.95,39.98,106656.0,39.3246,39.3246,39.2558,39.2853,106656.0
2024-03-11 15:30:00,39.98,40.05,39.96,40.01,109637.0,39.2853,39.354,39.2656,39.3147,109637.0
2024-03-11 15:35:00,40.01,40.03,39.89,39.92,112919.0,39.3147,39.3344,39.1968,39.2263,112919.0
2024-03-11 15:40:00,39.93,40.06,39.91,40.0,165889.0,39.2361,39.3639,39.2165,39.3049,165889.0
2024-03-11 15:45:00,39.99,40.06,39.9,39.92,200666.0,39.2951,39.3639,39.2066,39.2263,200666.0
2024-03-11 15:50:00,39.93,39.98,39.79,39.91,418783.0,39.2361,39.2853,39.0986,39.2165,418783.0
2024-03-11 15:55:00,39.91,40.06,39.89,40.05,326018.0,39.2165,39.3639,39.1968,39.354,326018.0
2024-03-12 09:30:00,39.97,40.06,39.5,39.52,866680.0,39.2754,39.3639,38.8136,38.8332,866680.0
2024-03-12 09:35:00,39.52,39.52,39.0,39.03,934288.0,38.8332,38.8332,38.3223,38.3518,934288.0
2024-03-12 09:40:00,39.04,39.39,38.99,39.26,578968.0,38.3616,38.7055,38.3125,38.5778,578968.0
2024-03-12 09:45:00,39.28,39.37,39.07,39.36,585430.0,38.5974,38.6859,38.3911,38.676,585430.0
2024-03-12 09:50:00,39.37,39.64,39.33,39.64,392169.0,38.6859,38.9512,38.6466,38.9512,392169.0
2024-03-12 09:55:00,39.63,39.97,39.62,39.94,356222.0,38.9413,39.2754,38.9315,39.246,356222.0
2024-03-12 10:00:00,39.94,39.98,39.59,39.59,335636.0,39.246,39.2853,38.902,38.902,335636.0
2024-03-12 10:05:00,39.6,39.81,39.52,39.61,292162.0,38.9119,39.1182,38.8332,38.9217,292162.0
2024-03-12 10:10:00,39.62,39.7,39.55,39.58,246238.0,38.9315,39.0101,38.8627,38.8922,246238.0
2024-03-12 10:15:00,39.58,39.69,39.48,39.5,229736.0,38.8922,39.0003,38.7939,38.8136,229736.0
2024-03-12 10:20:00,39.5,39.84,39.38,39.83,282192.0,38.8136,39.1477,38.6957,39.1379,282192.0
2024-03-12 10:25:00,39.84,39.92,39.75,39.86,194112.0,39.1477,39.2263,39.0593,39.1673,194112.0
2024-03-12 10:30:00,39.86,40.0,39.85,39.98,257850.0,39.1673,39.3049,39.1575,39.2853,257850.0
2024-03-12 10:35:00,39.98,40.12,39.94,40.03,261676.0,39.2853,39.4228,39.246,39.3344,261676.0
2024-03-12 10:40:00,40.02,40.14,40.01,40.1,139896.0,39.3246,39.4425,39.3147,39.4032,139896.0
2024-03-12 10:45:00,40.11,40.11,39.9,40.11,236079.0,39.413,39.413,39.2066,39.413,236079.0
2024-03-12 10:50:00,40.11,40.34,40.06,40.34,362470.0,39.413,39.639,39.3639,39.639,362470.0
2024-03-12 10:55:00,40.34,40.34,40.06,40.13,233961.0,39.639,39.639,39.3639,39.4326,233961.0
2024-03-12 11:00:00,40.14,40.19,40.04,40.08,184526.0,39.4425,39.4916,39.3442,39.3835,184526.0
2024-03-12 11:05:00,40.08,40.26,40.04,40.22,114453.0,39.3835,39.5604,39.3442,39.5211,114453.0
2024-03-12 11:10:00,40.21,40.33,40.2,40.29,123017.0,39.5113,39.6292,39.5014,39.5899,123017.0
2024-03-12 11:15:00,40.28,40.43,40.28,40.35,163911.0,39.58,39.7274,39.58,39.6488,163911.0
2024-03-12 11:20:00,40.34,40.37,40.17,40.23,141530.0,39.639,39.6685,39.472,39.5309,141530.0
2024-03-12 11:25:00,40.23,40.27,40.18,40.27,63515.0,39.5309,39.5702,39.4818,39.5702,63515.0
2024-03-12 11:30:00,40.26,40.26,40.1,40.14,98005.0,39.5604,39.5604,39.4032,39.4425,98005.0
2024-03-12 11:35:00,40.12,40.22,40.07,40.18,73848.0,39.4228,39.5211,39.3737,39.4818,73848.0
2024-03-12 11:40:00,40.19,40.19,39.87,39.87,263940.0,39.4916,39.4916,39.1772,39.1772,263940.0
2024-03-12 11:45:00,39.89,39.89,39.67,39.72,418341.0,39.1968,39.1968,38.9806,39.0298,418341.0
2024-03-12 11:50:00,39.71,39.94,39.7,39.87,300125.0,39.0199,39.246,39.0101,39.1772,300125.0
2024-03-12 11:55:00,39.87,39.95,39.82,39.86,78243.0,39.1772,39.2558,39.128,39.1673,78243.0
2024-03-12 12:00:00,39.86,39.88,39.67,39.7,197103.0,39.1673,39.187,38.9806,39.0101,197103.0
2024-03-12 12:05:00,39.69,39.83,39.64,39.68,148592.0,39.0003,39.1379,38.9512,38.9905,148592.0
2024-03-12 12:10:00,39.69,39.8,39.68,39.77,87512.0,39.0003,39.1084,38.9905,39.0789,87512.0
2024-03-12 12:15:00,39.75,39.75,39.45,39.49,252991.0,39.0593,39.0593,38.7645,38.8038,252991.0
2024-03-12 12:20:00,39.49,39.6,39.42,39.43,145392.0,38.8038,38.9119,38.735,38.7448,145392.0
2024-03-12 12:25:00,39.45,39.48,39.38,39.45,155434.0,38.7645,38.7939,38.6957,38.7645,155434.0
2024-03-12 12:30:00,39.45,39.48,39.39,39.47,62850.0,38.7645,38.7939,38.7055,38.7841,62850.0
2024-03-12 12:35:00,39.47,39.53,39.31,39.39,210071.0,38.7841,38.8431,38.6269,38.7055,210071.0
2024-03-12 12:40:00,39.4,39.41,39.28,39.29,173431.0,38.7153,38.7252,38.5974,38.6072,173431.0
2024-03-12 12:45:00,39.3,39.35,39.17,39.33,262290.0,38.6171,38.6662,38.4893,38.6466,262290.0
2024-03-12 12:50:00,39.33,39.45,39.31,39.43,177379.0,38.6466,38.7645,38.6269,38.7448,177379.0
2024-03-12 12:55:00,39.43,39.44,39.32,39.4,154127.0,38.7448,38.7546,38.6367,38.7153,154127.0
2024-03-12 13:00:00,39.39,39.46,39.23,39.28,186291.0,38.7055,38.7743,38.5483,38.5974,186291.0
2024-03-12 13:05:00,39.28,39.3,39.09,39.13,199103.0,38.5974,38.6171,38.4107,38.45,199103.0
2024-03-12 13:10:00,39.13,39.2,39.06,39.16,233263.0,38.45,38.5188,38.3812,38.4795,233263.0
2024-03-12 13:15:00,39.18,39.39,39.1,39.36,188745.0,38.4992,38.7055,38.4205,38.676,188745.0
2024-03-12 13:20:00,39.37,39.49,39.37,39.44,180326.0,38.6859,38.8038,38.6859,38.7546,180326.0
2024-03-12 13:25:00,39.44,39.52,39.35,39.38,174403.0,38.7546,38.8332,38.6662,38.6957,174403.0
2024-03-12 13:30:00,39.37,39.43,39.35,39.42,62871.0,38.6859,38.7448,38.6662,38.735,62871.0
2024-03-12 13:35:00,39.42,39.53,39.37,39.47,82805.0,38.735,38.8431,38.6859,38.7841,82805.0
2024-03-12 13:40:00,39.48,39.49,39.39,39.42,68382.0,38.7939,38.8038,38.7055,38.735,68382.0
2024-03-12 13:45:00,39.41,39.49,39.36,39.45,107714.0,38.7252,38.8038,38.676,38.7645,107714.0
2024-03-12 13:50:00,39.45,39.45,39.38,39.4,75739.0,38.7645,38.7645,38.6957,38.7153,75739.0
2024-03-12 13:55:00,39.41,39.53,39.38,39.5,104367.0,38.7252,38.8431,38.6957,38.8136,104367.0
2024-03-12 14:00:00,39.51,39.57,39.47,39.54,107155.0,38.8234,38.8824,38.7841,38.8529,107155.0
2024-03-12 14:05:00,39.56,39.59,39.52,39.56,86644.0,38.8726,38.902,38.8332,38.8726,86644.0
2024-03-12 14:10:00,39.57,39.68,39.54,39.54,129408.0,38.8824,38.9905,38.8529,38.8529,129408.0
2024-03-12 14:15:00,39.54,39.69,39.54,39.68,86412.0,38.8529,39.0003,38.8529,38.9905,86412.0
2024-03-12 14:20:00,39.68,39.77,39.68,39.72,86844.0,38.9905,39.0789,38.9905,39.0298,86844.0
2024-03-12 14:25:00,39.72,39.8,39.71,39.78,97571.0,39.0298,39.1084,39.0199,39.0887,97571.0
2024-03-12 14:30:00,39.77,39.86,39.74,39.83,106844.0,39.0789,39.1673,39.0494,39.1379,106844.0
2024-03-12 14:35:00,39.83,39.86,39.73,39.82,73385.0,39.1379,39.1673,39.0396,39.128,73385.0
2024-03-12 14:40:00,39.81,39.82,39.6,39.6,129486.0,39.1182,39.128,38.9119,38.9119,129486.0
2024-03-12 14:45:00,39.61,39.79,39.6,39.78,131045.0,38.9217,39.0986,38.9119,39.0887,131045.0
2024-03-12 14:50:00,39.77,39.84,39.72,39.82,115485.0,39.0789,39.1477,39.0298,39.128,115485.0
2024-03-12 14:55:00,39.82,39.9,39.8,39.81,122328.0,39.128,39.2066,39.1084,39.1182,122328.0
2024-03-12 15:00:00,39.81,39.82,39.72,39.81,60558.0,39.1182,39.128,39.0298,39.1182,60558.0
2024-03-12 15:05:00,39.82,39.86,39.79,39.86,83149.0,39.128,39.1673,39.0986,39.1673,83149.0
2024-03-12 15:10:00,39.86,39.92,39.8,39.91,105995.0,39.1673,39.2263,39.1084,39.2165,105995.0
2024-03-12 15:15:00,39.92,39.94,39.76,39.79,124063.0,39.2263,39.246,39.0691,39.0986,124063.0
2024-03-12 15:20:00,39.8,39.92,39.78,39.89,71156.0,39.1084,39.2263,39.0887,39.1968,71156.0
2024-03-12 15:25:00,39.89,39.94,39.86,39.91,99917.0,39.1968,39.246,39.1673,39.2165,99917.0
2024-03-12 15:30:00,39.9,39.9,39.81,39.83,96614.0,39.2066,39.2066,39.1182,39.1379,96614.0
2024-03-12 15:35:00,39.82,39.89,39.79,39.82,153569.0,39.128,39.1968,39.0986,39.128,153569.0
2024-03-12 15:40:00,39.83,39.91,39.82,39.84,225885.0,39.1379,39.2165,39.128,39.1477,225885.0
2024-03-12 15:45:00,39.83,39.91,39.82,39.89,157475.0,39.1379,39.2165,39.128,39.1968,157475.0
2024-03-12 15:50:00,39.89,40.04,39.85,40.01,276911.0,39.1968,39.3442,39.1575,39.3147,276911.0
2024-03-12 15:55:00,40.01,40.06,39.83,39.88,348228.0,39.3147,39.3639,39.1379,39.187,348228.0
2024-03-13 09:30:00,39.83,40.56,39.8,40.56,905165.0,39.1379,39.8552,39.1084,39.8552,905165.0
2024-03-13 09:35:00,40.56,40.7,40.46,40.67,558002.0,39.8552,39.9927,39.7569,39.9633,558002.0
2024-03-13 09:40:00,40.68,40.82,40.55,40.61,479966.0,39.9731,40.1107,39.8454,39.9043,479966.0
2024-03-13 09:45:00,40.62,40.75,40.57,40.67,328383.0,39.9141,40.0419,39.865,39.9633,328383.0
2024-03-13 09:50:00,40.66,40.72,40.44,40.49,244539.0,39.9534,40.0124,39.7373,39.7864,244539.0
2024-03-13 09:55:00,40.5,40.53,40.33,40.47,286767.0,39.7962,39.8257,39.6292,39.7667,286767.0
2024-03-13 10:00:00,40.47,40.48,40.2,40.36,287215.0,39.7667,39.7766,39.5014,39.6587,287215.0
2024-03-13 10:05:00,40.36,40.7,40.35,40.67,341984.0,39.6587,39.9927,39.6488,39.9633,341984.0
2024-03-13 10:10:00,40.68,40.77,40.56,40.67,198143.0,39.9731,40.0615,39.8552,39.9633,198143.0
2024-03-13 10:15:00,40.67,40.71,40.49,40.51,171947.0,39.9633,40.0026,39.7864,39.806,171947.0
2024-03-13 10:20:00,40.5,40.73,40.48,40.69,161816.0,39.7962,40.0222,39.7766,39.9829,161816.0
2024-03-13 10:25:00,40.69,40.76,40.6,40.71,149269.0,39.9829,40.0517,39.8945,40.0026,149269.0
2024-03-13 10:30:00,40.7,40.72,40.59,40.63,154565.0,39.9927,40.0124,39.8847,39.924,154565.0
2024-03-13 10:35:00,40.64,40.67,40.53,40.63,150438.0,39.9338,39.9633,39.8257,39.924,150438.0
2024-03-13 10:40:00,40.62,40.62,40.43,40.47,130451.0,39.9141,39.9141,39.7274,39.7667,130451.0
2024-03-13 10:45:00,40.47,40.54,40.32,40.37,213443.0,39.7667,39.8355,39.6193,39.6685,213443.0
2024-03-13 10:50:00,40.39,40.39,40.18,40.26,167701.0,39.6881,39.6881,39.4818,39.5604,167701.0
2024-03-13 10:55:00,40.27,40.31,40.17,40.26,119413.0,39.5702,39.6095,39.472,39.5604,119413.0
2024-03-13 11:00:00,40.25,40.34,40.11,40.31,211106.0,39.5506,39.639,39.413,39.6095,211106.0
2024-03-13 11:05:00,40.31,40.4,40.31,40.38,184250.0,39.6095,39.698,39.6095,39.6783,184250.0
2024-03-13 11:10:00,40.4,40.47,40.38,40.47,63565.0,39.698,39.7667,39.6783,39.7667,63565.0
2024-03-13 11:15:00,40.46,40.56,40.46,40.54,141579.0,39.7569,39.8552,39.7569,39.8355,141579.0
2024-03-13 11:20:00,40.55,40.62,40.52,40.58,130097.0,39.8454,39.9141,39.8159,39.8748,130097.0
2024-03-13 11:25:00,40.59,40.61,40.49,40.5,94067.0,39.8847,39.9043,39.7864,39.7962,94067.0
2024-03-13 11:30:00,40.49,40.56,40.41,40.5,125719.0,39.7864,39.8552,39.7078,39.7962,125719.0
2024-03-13 11:35:00,40.51,40.59,40.5,40.54,94110.0,39.806,39.8847,39.7962,39.8355,94110.0
2024-03-13 11:40:00,40.54,40.56,40.41,40.44,137880.0,39.8355,39.8552,39.7078,39.7373,137880.0
2024-03-13 11:45:00,40.43,40.49,40.37,40.41,137055.0,39.7274,39.7864,39.6685,39.7078,137055.0
2024-03-13 11:50:00,40.41,40.46,40.4,40.44,57110.0,39.7078,39.7569,39.698,39.7373,57110.0
2024-03-13 11:55:00,40.45,40.52,40.44,40.49,68513.0,39.7471,39.8159,39.7373,39.7864,68513.0
2024-03-13 12:00:00,40.47,40.49,40.4,40.45,134958.0,39.7667,39.7864,39.698,39.7471,134958.0
2024-03-13 12:05:00,40.43,40.55,40.42,40.53,85755.0,39.7274,39.8454,39.7176,39.8257,85755.0
2024-03-13 12:10:00,40.52,40.64,40.51,40.55,128113.0,39.8159,39.9338,39.806,39.8454,128113.0
2024-03-13 12:15:00,40.55,40.64,40.54,40.58,43887.0,39.8454,39.9338,39.8355,39.8748,43887.0
2024-03-13 12:20:00,40.58,40.6,40.5,40.52,81018.0,39.8748,39.8945,39.7962,39.8159,81018.0
2024-03-13 12:25:00,40.53,40.54,40.47,40.51,64367.0,39.8257,39.8355,39.7667,39.806,64367.0
2024-03-13 12:30:00,40.52,40.56,40.43,40.44,56341.0,39.8159,39.8552,39.7274,39.7373,56341.0
2024-03-13 12:35:00,40.44,40.53,40.42,40.53,64136.0,39.7373,39.8257,39.7176,39.8257,64136.0
2024-03-13 12:40:00,40.53,40.59,40.52,40.57,71078.0,39.8257,39.8847,39.8159,39.865,71078.0
2024-03-13 12:45:00,40.57,40.66,40.55,40.6,87596.0,39.865,39.9534,39.8454,39.8945,87596.0
2024-03-13 12:50:00,40.61,40.63,40.56,40.59,81918.0,39.9043,39.924,39.8552,39.8847,81918.0
2024-03-13 12:55:00,40.59,40.63,40.55,40.59,57181.0,39.8847,39.924,39.8454,39.8847,57181.0
2024-03-13 13:00:00,40.59,40.75,40.52,40.63,276409.0,39.8847,40.0419,39.8159,39.924,276409.0
2024-03-13 13:05:00,40.64,40.7,40.59,40.63,131509.0,39.9338,39.9927,39.8847,39.924,131509.0
2024-03-13 13:10:00,40.64,40.69,40.63,40.69,71047.0,39.9338,39.9829,39.924,39.9829,71047.0
2024-03-13 13:15:00,40.69,40.72,40.62,40.65,99170.0,39.9829,40.0124,39.9141,39.9436,99170.0
2024-03-13 13:20:00,40.65,40.8,40.65,40.79,91247.0,39.9436,40.091,39.9436,40.0812,91247.0
2024-03-13 13:25:00,40.8,40.82,40.78,40.82,68516.0,40.091,40.1107,40.0714,40.1107,68516.0
2024-03-13 13:30:00,40.81,40.82,40.57,40.58,102742.0,40.1008,40.1107,39.865,39.8748,102742.0
2024-03-13 13:35:00,40.6,40.64,40.57,40.6,72786.0,39.8945,39.9338,39.865,39.8945,72786.0
2024-03-13 13:40:00,40.6,40.67,40.5,40.53,124685.0,39.8945,39.9633,39.7962,39.8257,124685.0
2024-03-13 13:45:00,40.52,40.57,40.5,40.51,65549.0,39.8159,39.865,39.7962,39.806,65549.0
2024-03-13 13:50:00,40.51,40.61,40.49,40.59,71387.0,39.806,39.9043,39.7864,39.8847,71387.0
2024-03-13 13:55:00,40.59,40.66,40.59,40.6,120277.0,39.8847,39.9534,39.8847,39.8945,120277.0
2024-03-13 14:00:00,40.6,40.64,40.54,40.57,45103.0,39.8945,39.9338,39.8355,39.865,45103.0
2024-03-13 14:05:00,40.57,40.6,40.54,40.54,43613.0,39.865,39.8945,39.8355,39.8355,43613.0
2024-03-13 14:10:00,40.55,40.59,40.5,40.54,47340.0,39.8454,39.8847,39.7962,39.8355,47340.0
2024-03-13 14:15:00,40.53,40.59,40.51,40.53,37067.0,39.8257,39.8847,39.806,39.8257,37067.0
2024-03-13 14:20:00,40.53,40.59,40.52,40.57,27855.0,39.8257,39.8847,39.8159,39.865,27855.0
2024-03-13 14:25:00,40.56,40.61,40.56,40.58,31593.0,39.8552,39.9043,39.8552,39.8748,31593.0
2024-03-13 14:30:00,40.58,40.66,40.58,40.62,49158.0,39.8748,39.9534,39.8748,39.9141,49158.0
2024-03-13 14:35:00,40.6,40.62,40.58,40.59,72718.0,39.8945,39.9141,39.8748,39.8847,72718.0
2024-03-13 14:40:00,40.62,40.63,40.5,40.54,84042.0,39.9141,39.924,39.7962,39.8355,84042.0
2024-03-13 14:45:00,40.55,40.55,40.45,40.45,49887.0,39.8454,39.8454,39.7471,39.7471,49887.0
2024-03-13 14:50:00,40.46,40.5,40.45,40.45,50977.0,39.7569,39.7962,39.7471,39.7471,50977.0
2024-03-13 14:55:00,40.46,40.5,40.36,40.38,74641.0,39.7569,39.7962,39.6587,39.6783,74641.0
2024-03-13 15:00:00,40.37,40.42,40.34,40.41,141056.0,39.6685,39.7176,39.639,39.7078,141056.0
2024-03-13 15:05:00,40.4,40.42,40.29,40.39,94608.0,39.698,39.7176,39.5899,39.6881,94608.0
2024-03-13 15:10:00,40.39,40.41,40.32,40.37,59226.0,39.6881,39.7078,39.6193,39.6685,59226.0
2024-03-13 15:15:00,40.38,40.45,40.35,40.4,131350.0,39.6783,39.7471,39.6488,39.698,131350.0
2024-03-13 15:20:00,40.4,40.42,40.32,40.32,65190.0,39.698,39.7176,39.6193,39.6193,65190.0
2024-03-13 15:25:00,40.32,40.34,39.77,39.98,379234.0,39.6193,39.639,39.0789,39.2853,379234.0
2024-03-13 15:30:00,39.98,40.18,39.95,40.07,317209.0,39.2853,39.4818,39.2558,39.3737,317209.0
2024-03-13 15:35:00,40.08,40.1,40.01,40.08,73915.0,39.3835,39.4032,39.3147,39.3835,73915.0
2024-03-13 15:40:00,40.07,40.24,40.05,40.19,131026.0,39.3737,39.5407,39.354,39.4916,131026.0
2024-03-13 15:45:00,40.19,40.27,40.14,40.18,114100.0,39.4916,39.5702,39.4425,39.4818,114100.0
2024-03-13 15:50:00,40.19,40.23,39.94,40.18,170287.0,39.4916,39.5309,39.246,39.4818,170287.0
2024-03-13 15:55:00,40.16,40.34,40.03,40.34,359567.0,39.4621,39.639,39.3344,39.639,359567.0
2024-03-14 09:30:00,39.9,40.03,39.64,39.75,555567.0,39.2066,39.3344,38.9512,39.0593,555567.0
2024-03-14 09:35:00,39.76,39.81,39.55,39.71,371621.0,39.0691,39.1182,38.8627,39.0199,371621.0
2024-03-14 09:40:00,39.71,39.8,39.5,39.61,413230.0,39.0199,39.1084,38.8136,38.9217,413230.0
2024-03-14 09:45:00,39.6,39.7,38.79,38.83,999725.0,38.9119,39.0101,38.1159,38.1552,999725.0
2024-03-14 09:50:00,38.83,38.9,38.5,38.58,707339.0,38.1552,38.224,37.831,37.9096,707339.0
2024-03-14 09:55:00,38.57,38.67,38.26,38.3,722759.0,37.8998,37.998,37.5951,37.6344,722759.0
2024-03-14 10:00:00,38.31,38.61,38.06,38.57,843670.0,37.6443,37.9391,37.3986,37.8998,843670.0
2024-03-14 10:05:00,38.58,38.78,38.53,38.73,479745.0,37.9096,38.1061,37.8605,38.057,479745.0
2024-03-14 10:10:00,38.74,38.8,38.57,38.58,528647.0,38.0668,38.1258,37.8998,37.9096,528647.0
2024-03-14 10:15:00,38.59,38.64,38.21,38.26,644149.0,37.9194,37.9685,37.546,37.5951,644149.0
2024-03-14 10:20:00,38.26,38.35,38.17,38.29,306279.0,37.5951,37.6836,37.5067,37.6246,306279.0
2024-03-14 10:25:00,38.28,38.37,38.18,38.33,238539.0,37.6148,37.7032,37.5165,37.6639,238539.0
2024-03-14 10:30:00,38.33,38.65,38.33,38.59,393236.0,37.6639,37.9784,37.6639,37.9194,393236.0
2024-03-14 10:35:00,38.6,38.64,38.44,38.5,275566.0,37.9292,37.9685,37.772,37.831,275566.0
2024-03-14 10:40:00,38.52,38.73,38.41,38.57,188251.0,37.8506,38.057,37.7425,37.8998,188251.0
2024-03-14 10:45:00,38.58,38.72,38.51,38.53,169401.0,37.9096,38.0472,37.8408,37.8605,169401.0
2024-03-14 10:50:00,38.51,38.53,38.33,38.34,182793.0,37.8408,37.8605,37.6639,37.6738,182793.0
2024-03-14 10:55:00,38.34,38.47,38.25,38.46,193411.0,37.6738,37.8015,37.5853,37.7917,193411.0
2024-03-14 11:00:00,38.48,38.56,38.37,38.44,246267.0,37.8113,37.8899,37.7032,37.772,246267.0
2024-03-14 11:05:00,38.45,38.47,38.24,38.27,175792.0,37.7818,37.8015,37.5755,37.605,175792.0
2024-03-14 11:10:00,38.27,38.46,38.27,38.3,183206.0,37.605,37.7917,37.605,37.6344,183206.0
2024-03-14 11:15:00,38.3,38.35,38.18,38.18,352743.0,37.6344,37.6836,37.5165,37.5165,352743.0
2024-03-14 11:20:00,38.19,38.2,38.05,38.07,312122.0,37.5264,37.5362,37.3888,37.4084,312122.0
2024-03-14 11:25:00,38.07,38.08,37.96,38.02,450085.0,37.4084,37.4183,37.3004,37.3593,450085.0
2024-03-14 11:30:00,38.02,38.21,37.99,38.2,217491.0,37.3593,37.546,37.3298,37.5362,217491.0
2024-03-14 11:35:00,38.2,38.34,38.16,38.21,380508.0,37.5362,37.6738,37.4969,37.546,380508.0
2024-03-14 11:40:00,38.23,38.25,38.1,38.2,147331.0,37.5657,37.5853,37.4379,37.5362,147331.0
2024-03-14 11:45:00,38.19,38.39,38.18,38.25,440799.0,37.5264,37.7229,37.5165,37.5853,440799.0
2024-03-14 11:50:00,38.25,38.32,38.18,38.3,170116.0,37.5853,37.6541,37.5165,37.6344,170116.0
2024-03-14 11:55:00,38.3,38.39,38.27,38.36,122228.0,37.6344,37.7229,37.605,37.6934,122228.0
2024-03-14 12:00:00,38.35,38.42,38.27,38.28,185836.0,37.6836,37.7524,37.605,37.6148,185836.0
2024-03-14 12:05:00,38.29,38.3,38.08,38.12,185179.0,37.6246,37.6344,37.4183,37.4576,185179.0
2024-03-14 12:10:00,38.12,38.15,38.04,38.08,176994.0,37.4576,37.4871,37.379,37.4183,176994.0
2024-03-14 12:15:00,38.07,38.11,38.02,38.09,71985.0,37.4084,37.4478,37.3593,37.4281,71985.0
2024-03-14 12:20:00,38.08,38.21,38.06,38.18,113661.0,37.4183,37.546,37.3986,37.5165,113661.0
2024-03-14 12:25:00,38.18,38.2,38.09,38.12,80498.0,37.5165,37.5362,37.4281,37.4576,80498.0
2024-03-14 12:30:00,38.11,38.24,38.08,38.18,193677.0,37.4478,37.5755,37.4183,37.5165,193677.0
2024-03-14 12:35:00,38.19,38.27,38.17,38.26,124945.0,37.5264,37.605,37.5067,37.5951,124945.0
2024-03-14 12:40:00,38.26,38.26,38.14,38.16,74938.0,37.5951,37.5951,37.4772,37.4969,74938.0
2024-03-14 12:45:00,38.16,38.24,38.16,38.18,69551.0,37.4969,37.5755,37.4969,37.5165,69551.0
2024-03-14 12:50:00,38.17,38.23,38.14,38.16,76179.0,37.5067,37.5657,37.4772,37.4969,76179.0
2024-03-14 12:55:00,38.17,38.18,38.06,38.1,194428.0,37.5067,37.5165,37.3986,37.4379,194428.0
2024-03-14 13:00:00,38.1,38.11,37.99,38.01,256167.0,37.4379,37.4478,37.3298,37.3495,256167.0
2024-03-14 13:05:00,38.02,38.13,37.97,38.11,127161.0,37.3593,37.4674,37.3102,37.4478,127161.0
2024-03-14 13:10:00,38.1,38.1,37.97,38.05,86196.0,37.4379,37.4379,37.3102,37.3888,86196.0
2024-03-14 13:15:00,38.05,38.05,37.75,37.77,253268.0,37.3888,37.3888,37.094,37.1137,253268.0
2024-03-14 13:20:00,37.77,37.93,37.73,37.87,390744.0,37.1137,37.2709,37.0744,37.2119,390744.0
2024-03-14 13:25:00,37.87,37.89,37.8,37.8,92253.0,37.2119,37.2316,37.1431,37.1431,92253.0
2024-03-14 13:30:00,37.81,37.93,37.72,37.91,188480.0,37.153,37.2709,37.0645,37.2512,188480.0
2024-03-14 13:35:00,37.91,38.0,37.86,37.99,108567.0,37.2512,37.3397,37.2021,37.3298,108567.0
2024-03-14 13:40:00,37.99,38.01,37.92,37.99,101206.0,37.3298,37.3495,37.2611,37.3298,101206.0
2024-03-14 13:45:00,37.99,38.07,37.89,38.07,111418.0,37.3298,37.4084,37.2316,37.4084,111418.0
2024-03-14 13:50:00,38.05,38.2,38.02,38.15,157140.0,37.3888,37.5362,37.3593,37.4871,157140.0
2024-03-14 13:55:00,38.14,38.19,38.12,38.19,136045.0,37.4772,37.5264,37.4576,37.5264,136045.0
2024-03-14 14:00:00,38.19,38.22,38.11,38.13,125249.0,37.5264,37.5558,37.4478,37.4674,125249.0
2024-03-14 14:05:00,38.14,38.24,38.09,38.23,84623.0,37.4772,37.5755,37.4281,37.5657,84623.0
2024-03-14 14:10:00,38.23,38.29,38.18,38.23,125764.0,37.5657,37.6246,37.5165,37.5657,125764.0
2024-03-14 14:15:00,38.23,38.26,38.14,38.23,97071.0,37.5657,37.5951,37.4772,37.5657,97071.0
2024-03-14 14:20:00,38.24,38.25,38.08,38.12,77766.0,37.5755,37.5853,37.4183,37.4576,77766.0
2024-03-14 14:25:00,38.11,38.15,38.02,38.02,91033.0,37.4478,37.4871,37.3593,37.3593,91033.0
2024-03-14 14:30:00,38.02,38.09,37.92,38.07,145912.0,37.3593,37.4281,37.2611,37.4084,145912.0
2024-03-14 14:35:00,38.06,38.06,37.89,37.93,101665.0,37.3986,37.3986,37.2316,37.2709,101665.0
2024-03-14 14:40:00,37.93,37.95,37.83,37.94,150830.0,37.2709,37.2905,37.1726,37.2807,150830.0
2024-03-14 14:45:00,37.94,37.98,37.85,37.91,172847.0,37.2807,37.32,37.1923,37.2512,172847.0
2024-03-14 14:50:00,37.91,37.92,37.73,37.75,177023.0,37.2512,37.2611,37.0744,37.094,177023.0
2024-03-14 14:55:00,37.75,37.79,37.69,37.72,175354.0,37.094,37.1333,37.0351,37.0645,175354.0
2024-03-14 15:00:00,37.71,37.71,37.48,37.49,267127.0,37.0547,37.0547,36.8287,36.8385,267127.0
2024-03-14 15:05:00,37.49,37.5,37.2,37.28,294778.0,36.8385,36.8484,36.5536,36.6322,294778.0
2024-03-14 15:10:00,37.27,37.34,37.1,37.21,347079.0,36.6223,36.6911,36.4553,36.5634,347079.0
2024-03-14 15:15:00,37.2,37.35,37.17,37.26,319466.0,36.5536,36.701,36.5241,36.6125,319466.0
2024-03-14 15:20:00,37.28,37.31,37.21,37.28,177998.0,36.6322,36.6617,36.5634,36.6322,177998.0
2024-03-14 15:25:00,37.27,37.36,37.17,37.28,239453.0,36.6223,36.7108,36.5241,36.6322,239453.0
2024-03-14 15:30:00,37.29,37.29,37.12,37.14,155173.0,36.642,36.642,36.475,36.4946,155173.0
2024-03-14 15:35:00,37.13,37.25,37.04,37.2,357741.0,36.4848,36.6027,36.3963,36.5536,357741.0
2024-03-14 15:40:00,37.2,37.33,37.17,37.32,174752.0,36.5536,36.6813,36.5241,36.6715,174752.0
2024-03-14 15:45:00,37.32,37.48,37.23,37.47,610134.0,36.6715,36.8287,36.583,36.8189,610134.0
2024-03-14 15:50:00,37.48,37.77,37.4,37.71,425779.0,36.8287,37.1137,36.7501,37.0547,425779.0
2024-03-14 15:55:00,37.71,38.07,37.66,38.07,604054.0,37.0547,37.4084,37.0056,37.4084,604054.0
2024-03-15 09:30:00,37.68,38.39,37.59,38.31,889328.0,37.0252,37.7229,36.9368,37.6443,889328.0
2024-03-15 09:35:00,38.32,38.5,38.21,38.39,349926.0,37.6541,37.831,37.546,37.7229,349926.0
2024-03-15 09:40:00,38.39,38.68,38.12,38.13,639450.0,37.7229,38.0078,37.4576,37.4674,639450.0
2024-03-15 09:45:00,38.14,38.21,37.92,38.0,396313.0,37.4772,37.546,37.2611,37.3397,396313.0
2024-03-15 09:50:00,38.0,38.26,37.94,38.18,231500.0,37.3397,37.5951,37.2807,37.5165,231500.0
2024-03-15 09:55:00,38.17,38.28,38.1,38.14,305257.0,37.5067,37.6148,37.4379,37.4772,305257.0
2024-03-15 10:00:00,38.13,38.19,37.84,38.02,417138.0,37.4674,37.5264,37.1824,37.3593,417138.0
2024-03-15 10:05:00,38.08,38.08,37.74,38.0,311314.0,37.4183,37.4183,37.0842,37.3397,311314.0
2024-03-15 10:10:00,37.99,38.33,37.99,38.31,359840.0,37.3298,37.6639,37.3298,37.6443,359840.0
2024-03-15 10:15:00,38.31,38.41,38.19,38.25,299434.0,37.6443,37.7425,37.5264,37.5853,299434.0
2024-03-15 10:20:00,38.25,38.34,38.06,38.24,237382.0,37.5853,37.6738,37.3986,37.5755,237382.0
2024-03-15 10:25:00,38.23,38.31,38.12,38.27,168365.0,37.5657,37.6443,37.4576,37.605,168365.0
2024-03-15 10:30:00,38.28,38.35,38.18,38.26,120870.0,37.6148,37.6836,37.5165,37.5951,120870.0
2024-03-15 10:35:00,38.25,38.52,38.23,38.44,296710.0,37.5853,37.8506,37.5657,37.772,296710.0
2024-03-15 10:40:00,38.43,38.49,38.29,38.33,140192.0,37.7622,37.8211,37.6246,37.6639,140192.0
2024-03-15 10:45:00,38.34,38.52,38.29,38.52,124907.0,37.6738,37.8506,37.6246,37.8506,124907.0
2024-03-15 10:50:00,38.51,38.54,38.39,38.43,131612.0,37.8408,37.8703,37.7229,37.7622,131612.0
2024-03-15 10:55:00,38.42,38.52,38.29,38.41,443519.0,37.7524,37.8506,37.6246,37.7425,443519.0
2024-03-15 11:00:00,38.41,38.45,38.28,38.32,96723.0,37.7425,37.7818,37.6148,37.6541,96723.0
2024-03-15 11:05:00,38.32,38.37,38.18,38.23,126231.0,37.6541,37.7032,37.5165,37.5657,126231.0
2024-03-15 11:10:00,38.23,38.3,38.16,38.21,195653.0,37.5657,37.6344,37.4969,37.546,195653.0
2024-03-15 11:15:00,38.2,38.36,38.14,38.16,74044.0,37.5362,37.6934,37.4772,37.4969,74044.0
2024-03-15 11:20:00,38.16,38.26,38.12,38.26,90030.0,37.4969,37.5951,37.4576,37.5951,90030.0
2024-03-15 11:25:00,38.27,38.4,38.2,38.39,109465.0,37.605,37.7327,37.5362,37.7229,109465.0
2024-03-15 11:30:00,38.38,38.46,38.31,38.31,121213.0,37.7131,37.7917,37.6443,37.6443,121213.0
2024-03-15 11:35:00,38.31,38.36,38.23,38.29,82087.0,37.6443,37.6934,37.5657,37.6246,82087.0
2024-03-15 11:40:00,38.28,38.35,38.23,38.27,78502.0,37.6148,37.6836,37.5657,37.605,78502.0
2024-03-15 11:45:00,38.28,38.33,38.16,38.17,59419.0,37.6148,37.6639,37.4969,37.5067,59419.0
2024-03-15 11:50:00,38.16,38.25,38.14,38.16,89063.0,37.4969,37.5853,37.4772,37.4969,89063.0
2024-03-15 11:55:00,38.17,38.29,38.13,38.28,75310.0,37.5067,37.6246,37.4674,37.6148,75310.0
2024-03-15 12:00:00,38.25,38.33,38.19,38.2,74544.0,37.5853,37.6639,37.5264,37.5362,74544.0
2024-03-15 12:05:00,38.19,38.22,38.11,38.12,98598.0,37.5264,37.5558,37.4478,37.4576,98598.0
2024-03-15 12:10:00,38.13,38.18,38.03,38.06,65853.0,37.4674,37.5165,37.3691,37.3986,65853.0
2024-03-15 12:15:00,38.05,38.1,37.9,37.95,141410.0,37.3888,37.4379,37.2414,37.2905,141410.0
2024-03-15 12:20:00,37.95,38.14,37.95,38.08,156024.0,37.2905,37.4772,37.2905,37.4183,156024.0
2024-03-15 12:25:00,38.09,38.14,38.05,38.11,44820.0,37.4281,37.4772,37.3888,37.4478,44820.0
2024-03-15 12:30:00,38.1,38.18,38.06,38.08,168704.0,37.4379,37.5165,37.3986,37.4183,168704.0
2024-03-15 12:35:00,38.07,38.08,37.98,38.06,79182.0,37.4084,37.4183,37.32,37.3986,79182.0
2024-03-15 12:40:00,38.05,38.1,37.96,38.02,79782.0,37.3888,37.4379,37.3004,37.3593,79782.0
2024-03-15 12:45:00,38.04,38.06,37.92,37.95,59653.0,37.379,37.3986,37.2611,37.2905,59653.0
2024-03-15 12:50:00,37.94,38.0,37.78,37.8,119396.0,37.2807,37.3397,37.1235,37.1431,119396.0
2024-03-15 12:55:00,37.79,37.88,37.75,37.79,105274.0,37.1333,37.2217,37.094,37.1333,105274.0
2024-03-15 13:00:00,37.78,37.93,37.77,37.89,111025.0,37.1235,37.2709,37.1137,37.2316,111025.0
2024-03-15 13:05:00,37.88,38.05,37.88,38.04,90474.0,37.2217,37.3888,37.2217,37.379,90474.0
2024-03-15 13:10:00,38.03,38.12,38.03,38.06,104862.0,37.3691,37.4576,37.3691,37.3986,104862.0
2024-03-15 13:15:00,38.06,38.09,38.01,38.02,41896.0,37.3986,37.4281,37.3495,37.3593,41896.0
2024-03-15 13:20:00,38.01,38.17,38.0,38.16,106565.0,37.3495,37.5067,37.3397,37.4969,106565.0
2024-03-15 13:25:00,38.17,38.18,38.04,38.11,107108.0,37.5067,37.5165,37.379,37.4478,107108.0
2024-03-15 13:30:00,38.11,38.21,38.1,38.15,68826.0,37.4478,37.546,37.4379,37.4871,68826.0
2024-03-15 13:35:00,38.15,38.22,38.08,38.19,61888.0,37.4871,37.5558,37.4183,37.5264,61888.0
2024-03-15 13:40:00,38.18,38.29,38.18,38.23,78724.0,37.5165,37.6246,37.5165,37.5657,78724.0
2024-03-15 13:45:00,38.22,38.23,38.06,38.06,57340.0,37.5558,37.5657,37.3986,37.3986,57340.0
2024-03-15 13:50:00,38.07,38.2,38.06,38.19,46379.0,37.4084,37.5362,37.3986,37.5264,46379.0
2024-03-15 13:55:00,38.18,38.29,38.18,38.24,77621.0,37.5165,37.6246,37.5165,37.5755,77621.0
2024-03-15 14:00:00,38.25,38.3,38.22,38.3,60072.0,37.5853,37.6344,37.5558,37.6344,60072.0
2024-03-15 14:05:00,38.28,38.3,38.17,38.22,71835.0,37.6148,37.6344,37.5067,37.5558,71835.0
2024-03-15 14:10:00,38.21,38.25,38.11,38.12,78105.0,37.546,37.5853,37.4478,37.4576,78105.0
2024-03-15 14:15:00,38.12,38.18,38.07,38.18,61418.0,37.4576,37.5165,37.4084,37.5165,61418.0
2024-03-15 14:20:00,38.18,38.24,38.13,38.13,108204.0,37.5165,37.5755,37.4674,37.4674,108204.0
2024-03-15 14:25:00,38.12,38.19,38.09,38.18,70137.0,37.4576,37.5264,37.4281,37.5165,70137.0
2024-03-15 14:30:00,38.17,38.24,38.16,38.19,97295.0,37.5067,37.5755,37.4969,37.5264,97295.0
2024-03-15 14:35:00,38.18,38.35,38.15,38.33,167321.0,37.5165,37.6836,37.4871,37.6639,167321.0
2024-03-15 14:40:00,38.33,38.43,38.3,38.43,140456.0,37.6639,37.7622,37.6344,37.7622,140456.0
2024-03-15 14:45:00,38.42,38.44,38.24,38.27,106391.0,37.7524,37.772,37.5755,37.605,106391.0
2024-03-15 14:50:00,38.27,38.42,38.26,38.4,84517.0,37.605,37.7524,37.5951,37.7327,84517.0
2024-03-15 14:55:00,38.39,38.41,38.3,38.33,48554.0,37.7229,37.7425,37.6344,37.6639,48554.0
2024-03-15 15:00:00,38.34,38.43,38.26,38.42,74879.0,37.6738,37.7622,37.5951,37.7524,74879.0
2024-03-15 15:05:00,38.42,38.5,38.37,38.43,128065.0,37.7524,37.831,37.7032,37.7622,128065.0
2024-03-15 15:10:00,38.44,38.51,38.42,38.48,64489.0,37.772,37.8408,37.7524,37.8113,64489.0
2024-03-15 15:15:00,38.48,38.51,38.31,38.34,67879.0,37.8113,37.8408,37.6443,37.6738,67879.0
2024-03-15 15:20:00,38.35,38.36,38.25,38.31,84651.0,37.6836,37.6934,37.5853,37.6443,84651.0
2024-03-15 15:25:00,38.31,38.41,38.3,38.37,145575.0,37.6443,37.7425,37.6344,37.7032,145575.0
2024-03-15 15:30:00,38.37,38.37,38.21,38.31,160755.0,37.7032,37.7032,37.546,37.6443,160755.0
2024-03-15 15:35:00,38.32,38.36,38.22,38.25,118653.0,37.6541,37.6934,37.5558,37.5853,118653.0
2024-03-15 15:40:00,38.25,38.3,38.2,38.29,114477.0,37.5853,37.6344,37.5362,37.6246,114477.0
2024-03-15 15:45:00,38.28,38.43,38.27,38.42,176450.0,37.6148,37.7622,37.605,37.7524,176450.0
2024-03-15 15:50:00,38.42,38.42,38.19,38.28,297346.0,37.7524,37.7524,37.5264,37.6148,297346.0
2024-03-15 15:55:00,38.27,38.38,38.21,38.29,426659.0,37.605,37.7131,37.546,37.6246,426659.0
2024-03-18 09:30:00,38.59,38.73,38.3,38.63,686135.0,37.9194,38.057,37.6344,37.9587,686135.0
2024-03-18 09:35:00,38.63,38.69,37.99,38.0,423586.0,37.9587,38.0177,37.3298,37.3397,423586.0
2024-03-18 09:40:00,38.01,38.16,37.89,37.94,505484.0,37.3495,37.4969,37.2316,37.2807,505484.0
2024-03-18 09:45:00,37.94,37.98,37.73,37.77,329014.0,37.2807,37.32,37.0744,37.1137,329014.0
2024-03-18 09:50:00,37.79,38.03,37.73,37.97,323446.0,37.1333,37.3691,37.0744,37.3102,323446.0
2024-03-18 09:55:00,37.97,37.99,37.85,37.95,188467.0,37.3102,37.3298,37.1923,37.2905,188467.0
2024-03-18 10:00:00,37.96,38.0,37.8,37.89,170272.0,37.3004,37.3397,37.1431,37.2316,170272.0
2024-03-18 10:05:00,37.88,38.08,37.75,38.08,284454.0,37.2217,37.4183,37.094,37.4183,284454.0
2024-03-18 10:10:00,38.08,38.17,37.94,37.98,301588.0,37.4183,37.5067,37.2807,37.32,301588.0
2024-03-18 10:15:00,37.99,38.12,37.96,38.06,116478.0,37.3298,37.4576,37.3004,37.3986,116478.0
2024-03-18 10:20:00,38.07,38.19,37.99,38.18,126627.0,37.4084,37.5264,37.3298,37.5165,126627.0
2024-03-18 10:25:00,38.19,38.22,38.03,38.04,130146.0,37.5264,37.5558,37.3691,37.379,130146.0
2024-03-18 10:30:00,38.04,38.1,37.96,38.08,89915.0,37.379,37.4379,37.3004,37.4183,89915.0
2024-03-18 10:35:00,38.08,38.14,38.03,38.14,65767.0,37.4183,37.4772,37.3691,37.4772,65767.0
2024-03-18 10:40:00,38.14,38.3,38.13,38.2,231109.0,37.4772,37.6344,37.4674,37.5362,231109.0
2024-03-18 10:45:00,38.22,38.4,38.2,38.38,176148.0,37.5558,37.7327,37.5362,37.7131,176148.0
2024-03-18 10:50:00,38.38,38.41,38.31,38.36,117741.0,37.7131,37.7425,37.6443,37.6934,117741.0
2024-03-18 10:55:00,38.36,38.5,38.35,38.47,155474.0,37.6934,37.831,37.6836,37.8015,155474.0
2024-03-18 11:00:00,38.48,38.5,38.38,38.43,168467.0,37.8113,37.831,37.7131,37.7622,168467.0
2024-03-18 11:05:00,38.42,38.42,38.29,38.32,188539.0,37.7524,37.7524,37.6246,37.6541,188539.0
2024-03-18 11:10:00,38.32,38.32,38.13,38.19,110521.0,37.6541,37.6541,37.4674,37.5264,110521.0
2024-03-18 11:15:00,38.17,38.2,38.05,38.07,112595.0,37.5067,37.5362,37.3888,37.4084,112595.0
2024-03-18 11:20:00,38.08,38.23,38.04,38.13,105007.0,37.4183,37.5657,37.379,37.4674,105007.0
2024-03-18 11:25:00,38.15,38.16,38.05,38.15,64382.0,37.4871,37.4969,37.3888,37.4871,64382.0
2024-03-18 11:30:00,38.15,38.16,38.03,38.06,109174.0,37.4871,37.4969,37.3691,37.3986,109174.0
2024-03-18 11:35:00,38.07,38.26,38.01,38.26,114813.0,37.4084,37.5951,37.3495,37.5951,114813.0
2024-03-18 11:40:00,38.26,38.26,38.17,38.21,67061.0,37.5951,37.5951,37.5067,37.546,67061.0
2024-03-18 11:45:00,38.21,38.28,38.11,38.14,102480.0,37.546,37.6148,37.4478,37.4772,102480.0
2024-03-18 11:50:00,38.14,38.14,37.94,37.96,108494.0,37.4772,37.4772,37.2807,37.3004,108494.0
2024-03-18 11:55:00,37.95,38.12,37.92,38.08,86268.0,37.2905,37.4576,37.2611,37.4183,86268.0
2024-03-18 12:00:00,38.08,38.08,37.89,37.97,111247.0,37.4183,37.4183,37.2316,37.3102,111247.0
2024-03-18 12:05:00,37.97,38.04,37.93,37.96,68974.0,37.3102,37.379,37.2709,37.3004,68974.0
2024-03-18 12:10:00,37.95,38.04,37.93,38.01,82276.0,37.2905,37.379,37.2709,37.3495,82276.0
2024-03-18 12:15:00,38.02,38.06,37.98,38.05,60418.0,37.3593,37.3986,37.32,37.3888,60418.0
2024-03-18 12:20:00,38.05,38.11,38.02,38.09,67635.0,37.3888,37.4478,37.3593,37.4281,67635.0
2024-03-18 12:25:00,38.1,38.15,38.07,38.14,34303.0,37.4379,37.4871,37.4084,37.4772,34303.0
2024-03-18 12:30:00,38.13,38.17,38.08,38.1,49242.0,37.4674,37.5067,37.4183,37.4379,49242.0
2024-03-18 12:35:00,38.1,38.2,38.05,38.15,69550.0,37.4379,37.5362,37.3888,37.4871,69550.0
2024-03-18 12:40:00,38.17,38.24,38.13,38.22,43770.0,37.5067,37.5755,37.4674,37.5558,43770.0
2024-03-18 12:45:00,38.21,38.23,38.09,38.1,77289.0,37.546,37.5657,37.4281,37.4379,77289.0
2024-03-18 12:50:00,38.11,38.11,37.92,37.93,120944.0,37.4478,37.4478,37.2611,37.2709,120944.0
2024-03-18 12:55:00,37.92,37.94,37.85,37.89,103948.0,37.2611,37.2807,37.1923,37.2316,103948.0
2024-03-18 13:00:00,37.89,37.94,37.83,37.84,146002.0,37.2316,37.2807,37.1726,37.1824,146002.0
2024-03-18 13:05:00,37.84,37.9,37.83,37.87,180738.0,37.1824,37.2414,37.1726,37.2119,180738.0
2024-03-18 13:10:00,37.86,37.97,37.83,37.97,88142.0,37.2021,37.3102,37.1726,37.3102,88142.0
2024-03-18 13:15:00,37.96,37.97,37.87,37.93,53948.0,37.3004,37.3102,37.2119,37.2709,53948.0
2024-03-18 13:20:00,37.93,38.01,37.91,38.01,50029.0,37.2709,37.3495,37.2512,37.3495,50029.0
2024-03-18 13:25:00,38.02,38.07,37.99,38.03,71718.0,37.3593,37.4084,37.3298,37.3691,71718.0
2024-03-18 13:30:00,38.04,38.04,37.99,38.02,46233.0,37.379,37.379,37.3298,37.3593,46233.0
2024-03-18 13:35:00,38.01,38.02,37.88,37.89,83544.0,37.3495,37.3593,37.2217,37.2316,83544.0
2024-03-18 13:40:00,37.89,37.97,37.87,37.95,61172.0,37.2316,37.3102,37.2119,37.2905,61172.0
2024-03-18 13:45:00,37.95,38.05,37.94,38.05,53625.0,37.2905,37.3888,37.2807,37.3888,53625.0
2024-03-18 13:50:00,38.06,38.09,37.99,38.02,67769.0,37.3986,37.4281,37.3298,37.3593,67769.0
2024-03-18 13:55:00,38.02,38.1,38.0,38.1,35134.0,37.3593,37.4379,37.3397,37.4379,35134.0
2024-03-18 14:00:00,38.11,38.19,38.05,38.13,99572.0,37.4478,37.5264,37.3888,37.4674,99572.0
2024-03-18 14:05:00,38.13,38.2,38.07,38.19,75891.0,37.4674,37.5362,37.4084,37.5264,75891.0
2024-03-18 14:10:00,38.19,38.31,38.18,38.2,95224.0,37.5264,37.6443,37.5165,37.5362,95224.0
2024-03-18 14:15:00,38.2,38.23,38.11,38.15,59221.0,37.5362,37.5657,37.4478,37.4871,59221.0
2024-03-18 14:20:00,38.15,38.17,38.09,38.15,44253.0,37.4871,37.5067,37.4281,37.4871,44253.0
2024-03-18 14:25:00,38.15,38.24,38.14,38.22,49742.0,37.4871,37.5755,37.4772,37.5558,49742.0
2024-03-18 14:30:00,38.22,38.22,38.17,38.2,64734.0,37.5558,37.5558,37.5067,37.5362,64734.0
2024-03-18 14:35:00,38.2,38.28,38.19,38.2,46109.0,37.5362,37.6148,37.5264,37.5362,46109.0
2024-03-18 14:40:00,38.2,38.2,37.99,38.11,102377.0,37.5362,37.5362,37.3298,37.4478,102377.0
2024-03-18 14:45:00,38.1,38.12,38.02,38.11,41409.0,37.4379,37.4576,37.3593,37.4478,41409.0
2024-03-18 14:50:00,38.1,38.1,38.05,38.06,28314.0,37.4379,37.4379,37.3888,37.3986,28314.0
2024-03-18 14:55:00,38.05,38.1,38.01,38.09,31120.0,37.3888,37.4379,37.3495,37.4281,31120.0
2024-03-18 15:00:00,38.08,38.08,37.97,37.98,58001.0,37.4183,37.4183,37.3102,37.32,58001.0
2024-03-18 15:05:00,37.97,38.12,37.96,38.09,84341.0,37.3102,37.4576,37.3004,37.4281,84341.0
2024-03-18 15:10:00,38.09,38.09,38.04,38.05,36896.0,37.4281,37.4281,37.379,37.3888,36896.0
2024-03-18 15:15:00,38.05,38.05,37.99,38.02,37288.0,37.3888,37.3888,37.3298,37.3593,37288.0
2024-03-18 15:20:00,38.01,38.06,37.98,37.99,35506.0,37.3495,37.3986,37.32,37.3298,35506.0
2024-03-18 15:25:00,37.99,38.02,37.91,37.92,65423.0,37.3298,37.3593,37.2512,37.2611,65423.0
2024-03-18 15:30:00,37.92,37.98,37.88,37.96,41119.0,37.2611,37.32,37.2217,37.3004,41119.0
2024-03-18 15:35:00,37.95,37.96,37.85,37.86,70222.0,37.2905,37.3004,37.1923,37.2021,70222.0
2024-03-18 15:40:00,37.86,37.9,37.82,37.82,72000.0,37.2021,37.2414,37.1628,37.1628,72000.0
2024-03-18 15:45:00,37.82,37.84,37.75,37.76,104944.0,37.1628,37.1824,37.094,37.1038,104944.0
2024-03-18 15:50:00,37.76,37.76,37.54,37.59,337582.0,37.1038,37.1038,36.8877,36.9368,337582.0
2024-03-18 15:55:00,37.6,37.65,37.45,37.6,315647.0,36.9466,36.9957,36.7992,36.9466,315647.0
2024-03-19 09:30:00,36.81,37.31,36.71,37.3,796463.0,36.1955,36.6871,36.0971,36.6773,796463.0
2024-03-19 09:35:00,37.3,37.44,37.26,37.34,292594.0,36.6773,36.8149,36.6379,36.7166,292594.0
2024-03-19 09:40:00,37.34,37.4,37.15,37.21,307570.0,36.7166,36.7756,36.5298,36.5888,307570.0
2024-03-19 09:45:00,37.22,37.34,37.01,37.04,260032.0,36.5986,36.7166,36.3921,36.4216,260032.0
2024-03-19 09:50:00,37.04,37.09,36.88,36.94,266625.0,36.4216,36.4708,36.2643,36.3233,266625.0
2024-03-19 09:55:00,36.94,37.17,36.91,36.97,137701.0,36.3233,36.5494,36.2938,36.3528,137701.0
2024-03-19 10:00:00,36.97,37.17,36.86,37.14,224441.0,36.3528,36.5494,36.2446,36.5199,224441.0
2024-03-19 10:05:00,37.14,37.2,36.97,37.0,139999.0,36.5199,36.5789,36.3528,36.3823,139999.0
2024-03-19 10:10:00,36.99,37.06,36.86,37.0,230139.0,36.3724,36.4413,36.2446,36.3823,230139.0
2024-03-19 10:15:00,37.0,37.06,36.9,36.92,101377.0,36.3823,36.4413,36.284,36.3036,101377.0
2024-03-19 10:20:00,36.91,37.03,36.87,37.03,161976.0,36.2938,36.4118,36.2545,36.4118,161976.0
2024-03-19 10:25:00,37.03,37.14,36.93,36.98,206863.0,36.4118,36.5199,36.3134,36.3626,206863.0
2024-03-19 10:30:00,36.98,37.1,36.93,37.06,112047.0,36.3626,36.4806,36.3134,36.4413,112047.0
2024-03-19 10:35:00,37.06,37.21,37.0,37.2,127540.0,36.4413,36.5888,36.3823,36.5789,127540.0
2024-03-19 10:40:00,37.19,37.26,37.15,37.22,148618.0,36.5691,36.6379,36.5298,36.5986,148618.0
2024-03-19 10:45:00,37.21,37.26,37.09,37.15,130302.0,36.5888,36.6379,36.4708,36.5298,130302.0
2024-03-19 10:50:00,37.15,37.19,37.08,37.15,83338.0,36.5298,36.5691,36.4609,36.5298,83338.0
2024-03-19 10:55:00,37.15,37.28,37.14,37.22,191963.0,36.5298,36.6576,36.5199,36.5986,191963.0
2024-03-19 11:00:00,37.21,37.35,37.15,37.33,160829.0,36.5888,36.7264,36.5298,36.7068,160829.0
2024-03-19 11:05:00,37.33,37.42,37.3,37.32,64414.0,36.7068,36.7953,36.6773,36.6969,64414.0
2024-03-19 11:10:00,37.34,37.46,37.33,37.46,82153.0,36.7166,36.8346,36.7068,36.8346,82153.0
2024-03-19 11:15:00,37.47,37.51,37.4,37.41,82248.0,36.8444,36.8838,36.7756,36.7854,82248.0
2024-03-19 11:20:00,37.41,37.49,37.37,37.39,131750.0,36.7854,36.8641,36.7461,36.7658,131750.0
2024-03-19 11:25:00,37.4,37.53,37.38,37.52,78775.0,36.7756,36.9034,36.7559,36.8936,78775.0
2024-03-19 11:30:00,37.51,37.69,37.51,37.58,175378.0,36.8838,37.0608,36.8838,36.9526,175378.0
2024-03-19 11:35:00,37.59,37.7,37.56,37.6,99714.0,36.9624,37.0706,36.9329,36.9723,99714.0
2024-03-19 11:40:00,37.6,37.72,37.59,37.63,91071.0,36.9723,37.0903,36.9624,37.0018,91071.0
2024-03-19 11:45:00,37.65,37.69,37.59,37.68,45944.0,37.0214,37.0608,36.9624,37.0509,45944.0
2024-03-19 11:50:00,37.69,37.7,37.64,37.68,50448.0,37.0608,37.0706,37.0116,37.0509,50448.0
2024-03-19 11:55:00,37.68,37.77,37.65,37.76,49742.0,37.0509,37.1394,37.0214,37.1296,49742.0
2024-03-19 12:00:00,37.76,37.82,37.7,37.82,104162.0,37.1296,37.1886,37.0706,37.1886,104162.0
2024-03-19 12:05:00,37.81,37.88,37.78,37.8,127028.0,37.1788,37.2476,37.1493,37.1689,127028.0
2024-03-19 12:10:00,37.81,37.83,37.72,37.73,120110.0,37.1788,37.1984,37.0903,37.1001,120110.0
2024-03-19 12:15:00,37.73,37.95,37.73,37.92,98538.0,37.1001,37.3164,37.1001,37.2869,98538.0
2024-03-19 12:20:00,37.91,38.02,37.88,38.02,101916.0,37.2771,37.3853,37.2476,37.3853,101916.0
2024-03-19 12:25:00,38.02,38.05,37.96,38.02,121064.0,37.3853,37.4148,37.3263,37.3853,121064.0
2024-03-19 12:30:00,38.03,38.11,38.03,38.09,103852.0,37.3951,37.4737,37.3951,37.4541,103852.0
2024-03-19 12:35:00,38.09,38.29,38.08,38.25,172543.0,37.4541,37.6507,37.4443,37.6114,172543.0
2024-03-19 12:40:00,38.26,38.35,38.19,38.34,161563.0,37.6212,37.7097,37.5524,37.6999,161563.0
2024-03-19 12:45:00,38.34,38.39,38.24,38.32,148554.0,37.6999,37.7491,37.6016,37.6802,148554.0
2024-03-19 12:50:00,38.32,38.39,38.29,38.3,67080.0,37.6802,37.7491,37.6507,37.6606,67080.0
2024-03-19 12:55:00,38.3,38.34,38.18,38.21,95583.0,37.6606,37.6999,37.5426,37.5721,95583.0
2024-03-19 13:00:00,38.22,38.42,38.22,38.24,230451.0,37.5819,37.7786,37.5819,37.6016,230451.0
2024-03-19 13:05:00,38.24,38.26,38.14,38.2,177226.0,37.6016,37.6212,37.5032,37.5622,177226.0
2024-03-19 13:10:00,38.22,38.32,38.21,38.22,35945.0,37.5819,37.6802,37.5721,37.5819,35945.0
2024-03-19 13:15:00,38.22,38.25,38.17,38.19,67381.0,37.5819,37.6114,37.5327,37.5524,67381.0
2024-03-19 13:20:00,38.2,38.22,38.14,38.19,48644.0,37.5622,37.5819,37.5032,37.5524,48644.0
2024-03-19 13:25:00,38.19,38.29,38.16,38.29,198912.0,37.5524,37.6507,37.5229,37.6507,198912.0
2024-03-19 13:30:00,38.28,38.42,38.26,38.38,89116.0,37.6409,37.7786,37.6212,37.7392,89116.0
2024-03-19 13:35:00,38.38,38.39,38.27,38.31,45848.0,37.7392,37.7491,37.6311,37.6704,45848.0
2024-03-19 13:40:00,38.31,38.33,38.25,38.29,32654.0,37.6704,37.6901,37.6114,37.6507,32654.0
2024-03-19 13:45:00,38.29,38.31,38.2,38.24,33587.0,37.6507,37.6704,37.5622,37.6016,33587.0
2024-03-19 13:50:00,38.23,38.25,38.1,38.13,80354.0,37.5917,37.6114,37.4639,37.4934,80354.0
2024-03-19 13:55:00,38.13,38.22,38.12,38.2,36341.0,37.4934,37.5819,37.4836,37.5622,36341.0
2024-03-19 14:00:00,38.21,38.21,38.08,38.12,79626.0,37.5721,37.5721,37.4443,37.4836,79626.0
2024-03-19 14:05:00,38.14,38.16,38.02,38.05,165645.0,37.5032,37.5229,37.3853,37.4148,165645.0
2024-03-19 14:10:00,38.06,38.14,38.04,38.11,54595.0,37.4246,37.5032,37.4049,37.4737,54595.0
2024-03-19 14:15:00,38.11,38.19,38.1,38.13,73597.0,37.4737,37.5524,37.4639,37.4934,73597.0
2024-03-19 14:20:00,38.13,38.16,38.08,38.12,52579.0,37.4934,37.5229,37.4443,37.4836,52579.0
2024-03-19 14:25:00,38.11,38.23,38.11,38.2,68375.0,37.4737,37.5917,37.4737,37.5622,68375.0
2024-03-19 14:30:00,38.2,38.24,38.17,38.17,36096.0,37.5622,37.6016,37.5327,37.5327,36096.0
2024-03-19 14:35:00,38.18,38.24,38.16,38.23,38939.0,37.5426,37.6016,37.5229,37.5917,38939.0
2024-03-19 14:40:00,38.23,38.39,38.23,38.36,79251.0,37.5917,37.7491,37.5917,37.7196,79251.0
2024-03-19 14:45:00,38.37,38.38,38.27,38.29,47555.0,37.7294,37.7392,37.6311,37.6507,47555.0
2024-03-19 14:50:00,38.3,38.31,38.16,38.16,61627.0,37.6606,37.6704,37.5229,37.5229,61627.0
2024-03-19 14:55:00,38.16,38.18,38.06,38.12,136423.0,37.5229,37.5426,37.4246,37.4836,136423.0
2024-03-19 15:00:00,38.12,38.16,38.09,38.09,52585.0,37.4836,37.5229,37.4541,37.4541,52585.0
2024-03-19 15:05:00,38.09,38.1,38.01,38.02,155481.0,37.4541,37.4639,37.3754,37.3853,155481.0
2024-03-19 15:10:00,38.01,38.06,37.92,37.94,98087.0,37.3754,37.4246,37.2869,37.3066,98087.0
2024-03-19 15:15:00,37.93,38.04,37.87,38.01,201798.0,37.2968,37.4049,37.2378,37.3754,201798.0
2024-03-19 15:20:00,38.01,38.07,37.98,37.99,110459.0,37.3754,37.4344,37.3459,37.3558,110459.0
2024-03-19 15:25:00,37.99,38.02,37.95,38.0,72523.0,37.3558,37.3853,37.3164,37.3656,72523.0
2024-03-19 15:30:00,38.0,38.08,37.96,38.06,108437.0,37.3656,37.4443,37.3263,37.4246,108437.0
2024-03-19 15:35:00,38.05,38.15,38.05,38.15,121859.0,37.4148,37.5131,37.4148,37.5131,121859.0
2024-03-19 15:40:00,38.14,38.16,38.09,38.15,121286.0,37.5032,37.5229,37.4541,37.5131,121286.0
2024-03-19 15:45:00,38.15,38.21,38.12,38.17,163770.0,37.5131,37.5721,37.4836,37.5327,163770.0
2024-03-19 15:50:00,38.17,38.23,38.02,38.22,158072.0,37.5327,37.5917,37.3853,37.5819,158072.0
2024-03-19 15:55:00,38.21,38.25,38.05,38.09,192862.0,37.5721,37.6114,37.4148,37.4541,192862.0
2024-03-20 09:30:00,37.73,37.97,37.51,37.8,677569.0,37.1001,37.3361,36.8838,37.1689,677569.0
2024-03-20 09:35:00,37.78,37.98,37.78,37.88,262794.0,37.1493,37.3459,37.1493,37.2476,262794.0
2024-03-20 09:40:00,37.88,37.93,37.76,37.8,157474.0,37.2476,37.2968,37.1296,37.1689,157474.0
2024-03-20 09:45:00,37.82,37.83,37.65,37.79,212307.0,37.1886,37.1984,37.0214,37.1591,212307.0
2024-03-20 09:50:00,37.79,37.86,37.75,37.82,141374.0,37.1591,37.2279,37.1198,37.1886,141374.0
2024-03-20 09:55:00,37.82,37.87,37.72,37.74,114440.0,37.1886,37.2378,37.0903,37.1099,114440.0
2024-03-20 10:00:00,37.73,37.75,37.57,37.75,194089.0,37.1001,37.1198,36.9428,37.1198,194089.0
2024-03-20 10:05:00,37.75,37.9,37.7,37.86,227110.0,37.1198,37.2673,37.0706,37.2279,227110.0
2024-03-20 10:10:00,37.86,37.88,37.8,37.87,49529.0,37.2279,37.2476,37.1689,37.2378,49529.0
2024-03-20 10:15:00,37.89,37.94,37.86,37.92,115396.0,37.2574,37.3066,37.2279,37.2869,115396.0
2024-03-20 10:20:00,37.92,38.1,37.89,38.07,236573.0,37.2869,37.4639,37.2574,37.4344,236573.0
2024-03-20 10:25:00,38.07,38.27,38.04,38.22,228970.0,37.4344,37.6311,37.4049,37.5819,228970.0
2024-03-20 10:30:00,38.23,38.3,38.14,38.15,189267.0,37.5917,37.6606,37.5032,37.5131,189267.0
2024-03-20 10:35:00,38.14,38.16,38.01,38.12,151562.0,37.5032,37.5229,37.3754,37.4836,151562.0
2024-03-20 10:40:00,38.12,38.14,38.05,38.12,50923.0,37.4836,37.5032,37.4148,37.4836,50923.0
2024-03-20 10:45:00,38.13,38.21,38.11,38.15,169638.0,37.4934,37.5721,37.4737,37.5131,169638.0
2024-03-20 10:50:00,38.15,38.28,38.15,38.22,74354.0,37.5131,37.6409,37.5131,37.5819,74354.0
2024-03-20 10:55:00,38.23,38.31,38.23,38.26,128354.0,37.5917,37.6704,37.5917,37.6212,128354.0
2024-03-20 11:00:00,38.27,38.33,38.24,38.26,79154.0,37.6311,37.6901,37.6016,37.6212,79154.0
2024-03-20 11:05:00,38.25,38.28,38.18,38.27,58222.0,37.6114,37.6409,37.5426,37.6311,58222.0
2024-03-20 11:10:00,38.25,38.34,38.25,38.32,59685.0,37.6114,37.6999,37.6114,37.6802,59685.0
2024-03-20 11:15:00,38.33,38.4,38.32,38.35,74523.0,37.6901,37.7589,37.6802,37.7097,74523.0
2024-03-20 11:20:00,38.35,38.38,38.27,38.3,78661.0,37.7097,37.7392,37.6311,37.6606,78661.0
2024-03-20 11:25:00,38.3,38.37,38.28,38.37,90323.0,37.6606,37.7294,37.6409,37.7294,90323.0
2024-03-20 11:30:00,38.37,38.38,38.15,38.2,88229.0,37.7294,37.7392,37.5131,37.5622,88229.0
2024-03-20 11:35:00,38.2,38.29,38.19,38.21,40211.0,37.5622,37.6507,37.5524,37.5721,40211.0
2024-03-20 11:40:00,38.2,38.2,38.12,38.15,46271.0,37.5622,37.5622,37.4836,37.5131,46271.0
2024-03-20 11:45:00,38.14,38.14,38.07,38.1,74579.0,37.5032,37.5032,37.4344,37.4639,74579.0
2024-03-20 11:50:00,38.09,38.13,38.02,38.02,67728.0,37.4541,37.4934,37.3853,37.3853,67728.0
2024-03-20 11:55:00,38.02,38.13,38.02,38.12,88408.0,37.3853,37.4934,37.3853,37.4836,88408.0
2024-03-20 12:00:00,38.11,38.19,38.04,38.18,75483.0,37.4737,37.5524,37.4049,37.5426,75483.0
2024-03-20 12:05:00,38.18,38.2,38.1,38.16,43256.0,37.5426,37.5622,37.4639,37.5229,43256.0
2024-03-20 12:10:00,38.17,38.2,38.15,38.17,27556.0,37.5327,37.5622,37.5131,37.5327,27556.0
2024-03-20 12:15:00,38.18,38.24,38.16,38.2,65871.0,37.5426,37.6016,37.5229,37.5622,65871.0
2024-03-20 12:20:00,38.2,38.21,38.07,38.1,42345.0,37.5622,37.5721,37.4344,37.4639,42345.0
2024-03-20 12:25:00,38.1,38.11,38.04,38.08,75766.0,37.4639,37.4737,37.4049,37.4443,75766.0
2024-03-20 12:30:00,38.08,38.08,37.98,38.02,78008.0,37.4443,37.4443,37.3459,37.3853,78008.0
2024-03-20 12:35:00,38.03,38.13,38.01,38.09,61938.0,37.3951,37.4934,37.3754,37.4541,61938.0
2024-03-20 12:40:00,38.11,38.13,38.08,38.08,55031.0,37.4737,37.4934,37.4443,37.4443,55031.0
2024-03-20 12:45:00,38.08,38.11,38.05,38.05,40389.0,37.4443,37.4737,37.4148,37.4148,40389.0
2024-03-20 12:50:00,38.06,38.12,38.05,38.1,67083.0,37.4246,37.4836,37.4148,37.4639,67083.0
2024-03-20 12:55:00,38.11,38.17,38.1,38.13,50622.0,37.4737,37.5327,37.4639,37.4934,50622.0
2024-03-20 13:00:00,38.13,38.13,38.01,38.04,59300.0,37.4934,37.4934,37.3754,37.4049,59300.0
2024-03-20 13:05:00,38.04,38.04,37.94,37.96,62637.0,37.4049,37.4049,37.3066,37.3263,62637.0
2024-03-20 13:10:00,37.94,37.99,37.9,37.93,70803.0,37.3066,37.3558,37.2673,37.2968,70803.0
2024-03-20 13:15:00,37.93,38.07,37.92,38.03,100144.0,37.2968,37.4344,37.2869,37.3951,100144.0
2024-03-20 13:20:00,38.04,38.06,37.99,37.99,32013.0,37.4049,37.4246,37.3558,37.3558,32013.0
2024-03-20 13:25:00,38.0,38.07,38.0,38.03,83392.0,37.3656,37.4344,37.3656,37.3951,83392.0
2024-03-20 13:30:00,38.02,38.06,37.99,38.02,31934.0,37.3853,37.4246,37.3558,37.3853,31934.0
2024-03-20 13:35:00,38.04,38.05,37.97,37.98,34145.0,37.4049,37.4148,37.3361,37.3459,34145.0
2024-03-20 13:40:00,37.98,38.02,37.94,38.01,47508.0,37.3459,37.3853,37.3066,37.3754,47508.0
2024-03-20 13:45:00,38.0,38.09,37.98,38.07,45768.0,37.3656,37.4541,37.3459,37.4344,45768.0
2024-03-20 13:50:00,38.07,38.14,38.06,38.12,31513.0,37.4344,37.5032,37.4246,37.4836,31513.0
2024-03-20 13:55:00,38.13,38.13,38.05,38.07,64103.0,37.4934,37.4934,37.4148,37.4344,64103.0
2024-03-20 14:00:00,38.08,39.5,38.08,39.47,1688673.0,37.4443,38.8405,37.4443,38.811,1688673.0
2024-03-20 14:05:00,39.48,39.75,38.96,39.04,1043543.0,38.8209,39.0864,38.3096,38.3882,1043543.0
2024-03-20 14:10:00,39.04,39.31,38.98,39.07,647932.0,38.3882,38.6537,38.3292,38.4177,647932.0
2024-03-20 14:15:00,39.07,39.11,38.62,38.67,592013.0,38.4177,38.4571,37.9752,38.0244,592013.0
2024-03-20 14:20:00,38.67,38.87,38.58,38.73,412135.0,38.0244,38.2211,37.9359,38.0834,412135.0
2024-03-20 14:25:00,38.73,39.13,38.69,39.12,490415.0,38.0834,38.4767,38.0441,38.4669,490415.0
2024-03-20 14:30:00,39.12,39.25,38.34,38.34,674344.0,38.4669,38.5947,37.6999,37.6999,674344.0
2024-03-20 14:35:00,38.35,39.21,38.32,39.12,770735.0,37.7097,38.5554,37.6802,38.4669,770735.0
2024-03-20 14:40:00,39.12,39.4,38.91,39.13,700959.0,38.4669,38.7422,38.2604,38.4767,700959.0
2024-03-20 14:45:00,39.13,40.02,39.13,40.02,1004407.0,38.4767,39.3519,38.4767,39.3519,1004407.0
2024-03-20 14:50:00,40.01,40.09,39.6,39.87,828821.0,39.342,39.4207,38.9389,39.2044,828821.0
2024-03-20 14:55:00,39.88,39.98,39.77,39.82,329730.0,39.2142,39.3125,39.106,39.1552,329730.0
2024-03-20 15:00:00,39.83,39.96,39.63,39.73,564056.0,39.165,39.2929,38.9684,39.0667,564056.0
2024-03-20 15:05:00,39.72,40.08,39.71,39.93,602042.0,39.0569,39.4109,39.047,39.2634,602042.0
2024-03-20 15:10:00,39.94,39.99,39.74,39.76,501577.0,39.2732,39.3224,39.0765,39.0962,501577.0
2024-03-20 15:15:00,39.76,40.16,39.71,40.14,533196.0,39.0962,39.4895,39.047,39.4699,533196.0
2024-03-20 15:20:00,40.15,40.22,39.99,40.17,454508.0,39.4797,39.5485,39.3224,39.4994,454508.0
2024-03-20 15:25:00,40.17,40.52,40.14,40.45,602673.0,39.4994,39.8435,39.4699,39.7747,602673.0
2024-03-20 15:30:00,40.46,40.82,40.41,40.73,653876.0,39.7845,40.1385,39.7354,40.05,653876.0
2024-03-20 15:35:00,40.72,40.72,40.32,40.42,573870.0,40.0402,40.0402,39.6469,39.7452,573870.0
2024-03-20 15:40:00,40.42,40.53,40.27,40.4,332787.0,39.7452,39.8533,39.5977,39.7255,332787.0
2024-03-20 15:45:00,40.41,40.53,40.12,40.15,633626.0,39.7354,39.8533,39.4502,39.4797,633626.0
2024-03-20 15:50:00,40.14,40.36,40.09,40.27,469157.0,39.4699,39.6862,39.4207,39.5977,469157.0
2024-03-20 15:55:00,40.28,40.41,40.23,40.29,748586.0,39.6075,39.7354,39.5584,39.6174,748586.0
2024-03-21 09:30:00,41.12,41.43,41.03,41.35,1318820.0,40.4335,40.7383,40.345,40.6597,1318820.0
2024-03-21 09:35:00,41.35,41.66,41.33,41.66,881664.0,40.6597,40.9645,40.64,40.9645,881664.0
2024-03-21 09:40:00,41.67,41.85,41.6,41.7,727424.0,40.9743,41.1513,40.9055,41.0038,727424.0
2024-03-21 09:45:00,41.7,41.85,41.22,41.27,586651.0,41.0038,41.1513,40.5318,40.581,586651.0
2024-03-21 09:50:00,41.27,41.77,41.27,41.44,805031.0,40.581,41.0726,40.581,40.7482,805031.0
2024-03-21 09:55:00,41.44,41.53,41.32,41.51,284062.0,40.7482,40.8367,40.6302,40.817,284062.0
2024-03-21 10:00:00,41.5,41.63,41.39,41.48,278406.0,40.8072,40.935,40.699,40.7875,278406.0
2024-03-21 10:05:00,41.48,41.63,41.32,41.61,283669.0,40.7875,40.935,40.6302,40.9153,283669.0
2024-03-21 10:10:00,41.61,41.65,41.41,41.5,229147.0,40.9153,40.9546,40.7187,40.8072,229147.0
2024-03-21 10:15:00,41.52,41.83,41.51,41.8,300015.0,40.8268,41.1316,40.817,41.1021,300015.0
2024-03-21 10:20:00,41.8,41.91,41.65,41.66,380884.0,41.1021,41.2103,40.9546,40.9645,380884.0
2024-03-21 10:25:00,41.67,41.92,41.67,41.84,247033.0,40.9743,41.2201,40.9743,41.1415,247033.0
2024-03-21 10:30:00,41.84,41.88,41.66,41.73,202376.0,41.1415,41.1808,40.9645,41.0333,202376.0
2024-03-21 10:35:00,41.73,41.97,41.66,41.95,176416.0,41.0333,41.2693,40.9645,41.2496,176416.0
2024-03-21 10:40:00,41.96,42.08,41.8,41.99,425619.0,41.2595,41.3775,41.1021,41.289,425619.0
2024-03-21 10:45:00,41.98,42.1,41.95,41.97,187755.0,41.2791,41.3971,41.2496,41.2693,187755.0
2024-03-21 10:50:00,41.99,42.25,41.96,42.18,345133.0,41.289,41.5446,41.2595,41.4758,345133.0
2024-03-21 10:55:00,42.16,42.2,42.08,42.2,142559.0,41.4561,41.4955,41.3775,41.4955,142559.0
2024-03-21 11:00:00,42.2,42.21,41.99,42.0,170157.0,41.4955,41.5053,41.289,41.2988,170157.0
2024-03-21 11:05:00,42.0,42.08,41.92,42.02,214851.0,41.2988,41.3775,41.2201,41.3185,214851.0
2024-03-21 11:10:00,42.02,42.11,41.81,41.87,195396.0,41.3185,41.407,41.112,41.171,195396.0
2024-03-21 11:15:00,41.88,42.01,41.75,41.77,306082.0,41.1808,41.3086,41.053,41.0726,306082.0
2024-03-21 11:20:00,41.76,41.83,41.65,41.65,184977.0,41.0628,41.1316,40.9546,40.9546,184977.0
2024-03-21 11:25:00,41.66,41.81,41.64,41.77,221313.0,40.9645,41.112,40.9448,41.0726,221313.0
2024-03-21 11:30:00,41.77,41.85,41.71,41.81,167427.0,41.0726,41.1513,41.0136,41.112,167427.0
2024-03-21 11:35:00,41.81,41.86,41.76,41.84,150396.0,41.112,41.1611,41.0628,41.1415,150396.0
2024-03-21 11:40:00,41.85,41.87,41.7,41.75,273056.0,41.1513,41.171,41.0038,41.053,273056.0
2024-03-21 11:45:00,41.75,41.76,41.66,41.67,121966.0,41.053,41.0628,40.9645,40.9743,121966.0
2024-03-21 11:50:00,41.66,41.83,41.65,41.74,140332.0,40.9645,41.1316,40.9546,41.0431,140332.0
2024-03-21 11:55:00,41.73,41.83,41.73,41.8,120118.0,41.0333,41.1316,41.0333,41.1021,120118.0
2024-03-21 12:00:00,41.79,41.8,41.64,41.71,123991.0,41.0923,41.1021,40.9448,41.0136,123991.0
2024-03-21 12:05:00,41.7,41.74,41.6,41.61,86721.0,41.0038,41.0431,40.9055,40.9153,86721.0
2024-03-21 12:10:00,41.61,41.74,41.59,41.68,71254.0,40.9153,41.0431,40.8957,40.9841,71254.0
2024-03-21 12:15:00,41.68,41.72,41.61,41.63,62273.0,40.9841,41.0235,40.9153,40.935,62273.0
2024-03-21 12:20:00,41.62,41.67,41.58,41.66,75257.0,40.9251,40.9743,40.8858,40.9645,75257.0
2024-03-21 12:25:00,41.68,41.76,41.65,41.75,107822.0,40.9841,41.0628,40.9546,41.053,107822.0
2024-03-21 12:30:00,41.76,41.77,41.64,41.65,80664.0,41.0628,41.0726,40.9448,40.9546,80664.0
2024-03-21 12:35:00,41.64,41.66,41.5,41.6,113112.0,40.9448,40.9645,40.8072,40.9055,113112.0
2024-03-21 12:40:00,41.62,41.69,41.57,41.58,147187.0,40.9251,40.994,40.876,40.8858,147187.0
2024-03-21 12:45:00,41.58,41.72,41.57,41.68,119733.0,40.8858,41.0235,40.876,40.9841,119733.0
2024-03-21 12:50:00,41.68,41.84,41.68,41.81,120206.0,40.9841,41.1415,40.9841,41.112,120206.0
2024-03-21 12:55:00,41.79,41.93,41.78,41.91,99431.0,41.0923,41.23,41.0825,41.2103,99431.0
2024-03-21 13:00:00,41.91,41.94,41.73,41.81,147329.0,41.2103,41.2398,41.0333,41.112,147329.0
2024-03-21 13:05:00,41.8,41.9,41.8,41.85,118897.0,41.1021,41.2005,41.1021,41.1513,118897.0
2024-03-21 13:10:00,41.85,41.97,41.84,41.96,142150.0,41.1513,41.2693,41.1415,41.2595,142150.0
2024-03-21 13:15:00,41.95,41.95,41.87,41.9,101381.0,41.2496,41.2496,41.171,41.2005,101381.0
2024-03-21 13:20:00,41.9,41.95,41.81,41.82,100722.0,41.2005,41.2496,41.112,41.1218,100722.0
2024-03-21 13:25:00,41.82,41.89,41.81,41.86,134380.0,41.1218,41.1906,41.112,41.1611,134380.0
2024-03-21 13:30:00,41.86,41.9,41.81,41.86,55047.0,41.1611,41.2005,41.112,41.1611,55047.0
2024-03-21 13:35:00,41.87,41.93,41.83,41.93,70630.0,41.171,41.23,41.1316,41.23,70630.0
2024-03-21 13:40:00,41.92,41.95,41.84,41.94,58276.0,41.2201,41.2496,41.1415,41.2398,58276.0
2024-03-21 13:45:00,41.93,41.94,41.81,41.86,88829.0,41.23,41.2398,41.112,41.1611,88829.0
2024-03-21 13:50:00,41.86,41.92,41.68,41.72,102031.0,41.1611,41.2201,40.9841,41.0235,102031.0
2024-03-21 13:55:00,41.71,41.74,41.68,41.72,90194.0,41.0136,41.0431,40.9841,41.0235,90194.0
2024-03-21 14:00:00,41.72,41.79,41.67,41.74,128031.0,41.0235,41.0923,40.9743,41.0431,128031.0
2024-03-21 14:05:00,41.75,41.78,41.63,41.64,68063.0,41.053,41.0825,40.935,40.9448,68063.0
2024-03-21 14:10:00,41.63,41.72,41.62,41.67,100664.0,40.935,41.0235,40.9251,40.9743,100664.0
2024-03-21 14:15:00,41.67,41.79,41.66,41.77,107353.0,40.9743,41.0923,40.9645,41.0726,107353.0
2024-03-21 14:20:00,41.78,41.89,41.77,41.86,98884.0,41.0825,41.1906,41.0726,41.1611,98884.0
2024-03-21 14:25:00,41.86,41.98,41.85,41.98,126822.0,41.1611,41.2791,41.1513,41.2791,126822.0
2024-03-21 14:30:00,41.98,41.98,41.85,41.86,82663.0,41.2791,41.2791,41.1513,41.1611,82663.0
2024-03-21 14:35:00,41.85,41.85,41.67,41.68,201185.0,41.1513,41.1513,40.9743,40.9841,201185.0
2024-03-21 14:40:00,41.68,41.8,41.61,41.74,123459.0,40.9841,41.1021,40.9153,41.0431,123459.0
2024-03-21 14:45:00,41.74,41.81,41.68,41.69,81002.0,41.0431,41.112,40.9841,40.994,81002.0
2024-03-21 14:50:00,41.69,41.8,41.69,41.76,79557.0,40.994,41.1021,40.994,41.0628,79557.0
2024-03-21 14:55:00,41.75,41.81,41.73,41.79,120487.0,41.053,41.112,41.0333,41.0923,120487.0
2024-03-21 15:00:00,41.79,41.86,41.77,41.83,104942.0,41.0923,41.1611,41.0726,41.1316,104942.0
2024-03-21 15:05:00,41.84,41.97,41.84,41.97,124211.0,41.1415,41.2693,41.1415,41.2693,124211.0
2024-03-21 15:10:00,41.96,42.01,41.92,41.93,141522.0,41.2595,41.3086,41.2201,41.23,141522.0
2024-03-21 15:15:00,41.95,42.1,41.95,42.04,103375.0,41.2496,41.3971,41.2496,41.3381,103375.0
2024-03-21 15:20:00,42.04,42.07,41.94,42.0,119424.0,41.3381,41.3676,41.2398,41.2988,119424.0
2024-03-21 15:25:00,41.99,42.1,41.99,42.09,212625.0,41.289,41.3971,41.289,41.3873,212625.0
2024-03-21 15:30:00,42.09,42.11,41.93,41.93,238681.0,41.3873,41.407,41.23,41.23,238681.0
2024-03-21 15:35:00,41.94,41.95,41.78,41.81,204054.0,41.2398,41.2496,41.0825,41.112,204054.0
2024-03-21 15:40:00,41.81,41.96,41.76,41.89,165461.0,41.112,41.2595,41.0628,41.1906,165461.0
2024-03-21 15:45:00,41.88,41.91,41.73,41.77,147861.0,41.1808,41.2103,41.0333,41.0726,147861.0
2024-03-21 15:50:00,41.78,41.88,41.74,41.84,222797.0,41.0825,41.1808,41.0431,41.1415,222797.0
2024-03-21 15:55:00,41.85,41.85,41.62,41.64,282195.0,41.1513,41.1513,40.9251,40.9448,282195.0
2024-03-22 09:30:00,41.62,41.84,41.38,41.43,692910.0,40.9251,41.1415,40.6892,40.7383,692910.0
2024-03-22 09:35:00,41.44,41.76,41.4,41.71,331758.0,40.7482,41.0628,40.7088,41.0136,331758.0
2024-03-22 09:40:00,41.72,41.79,41.32,41.35,327846.0,41.0235,41.0923,40.6302,40.6597,327846.0
2024-03-22 09:45:00,41.35,41.4,41.11,41.12,326674.0,40.6597,40.7088,40.4237,40.4335,326674.0
2024-03-22 09:50:00,41.12,41.27,41.1,41.17,236192.0,40.4335,40.581,40.4138,40.4827,236192.0
2024-03-22 09:55:00,41.16,41.18,40.99,41.02,282592.0,40.4728,40.4925,40.3057,40.3352,282592.0
2024-03-22 10:00:00,41.02,41.22,41.01,41.07,258897.0,40.3352,40.5318,40.3253,40.3843,258897.0
2024-03-22 10:05:00,41.07,41.2,40.94,40.95,298629.0,40.3843,40.5122,40.2565,40.2663,298629.0
2024-03-22 10:10:00,40.95,41.06,40.93,40.94,274244.0,40.2663,40.3745,40.2467,40.2565,274244.0
2024-03-22 10:15:00,40.94,40.97,40.78,40.94,257819.0,40.2565,40.286,40.0992,40.2565,257819.0
2024-03-22 10:20:00,40.94,40.96,40.72,40.73,163944.0,40.2565,40.2762,40.0402,40.05,163944.0
2024-03-22 10:25:00,40.73,40.77,40.5,40.77,456576.0,40.05,40.0893,39.8238,40.0893,456576.0
2024-03-22 10:30:00,40.77,40.77,40.59,40.61,233495.0,40.0893,40.0893,39.9123,39.932,233495.0
2024-03-22 10:35:00,40.6,40.62,40.53,40.54,192126.0,39.9222,39.9418,39.8533,39.8632,192126.0
2024-03-22 10:40:00,40.54,40.55,40.24,40.25,471290.0,39.8632,39.873,39.5682,39.578,471290.0
2024-03-22 10:45:00,40.25,40.28,40.19,40.27,428089.0,39.578,39.6075,39.519,39.5977,428089.0
2024-03-22 10:50:00,40.26,40.27,40.2,40.21,396029.0,39.5879,39.5977,39.5289,39.5387,396029.0
2024-03-22 10:55:00,40.22,40.28,40.18,40.27,149360.0,39.5485,39.6075,39.5092,39.5977,149360.0
2024-03-22 11:00:00,40.27,40.44,40.2,40.39,440343.0,39.5977,39.7649,39.5289,39.7157,440343.0
2024-03-22 11:05:00,40.38,40.51,40.37,40.45,182251.0,39.7059,39.8337,39.696,39.7747,182251.0
2024-03-22 11:10:00,40.46,40.53,40.37,40.38,208142.0,39.7845,39.8533,39.696,39.7059,208142.0
2024-03-22 11:15:00,40.38,40.39,40.28,40.37,141163.0,39.7059,39.7157,39.6075,39.696,141163.0
2024-03-22 11:20:00,40.38,40.53,40.36,40.53,196315.0,39.7059,39.8533,39.6862,39.8533,196315.0
2024-03-22 11:25:00,40.53,40.6,40.5,40.59,201702.0,39.8533,39.9222,39.8238,39.9123,201702.0
2024-03-22 11:30:00,40.59,40.61,40.49,40.55,109975.0,39.9123,39.932,39.814,39.873,109975.0
2024-03-22 11:35:00,40.55,40.55,40.39,40.4,126607.0,39.873,39.873,39.7157,39.7255,126607.0
2024-03-22 11:40:00,40.41,40.47,40.39,40.44,133966.0,39.7354,39.7943,39.7157,39.7649,133966.0
2024-03-22 11:45:00,40.42,40.45,40.4,40.42,45359.0,39.7452,39.7747,39.7255,39.7452,45359.0
2024-03-22 11:50:00,40.42,40.46,40.35,40.36,121479.0,39.7452,39.7845,39.6764,39.6862,121479.0
2024-03-22 11:55:00,40.35,40.43,40.34,40.39,73488.0,39.6764,39.755,39.6665,39.7157,73488.0
2024-03-22 12:00:00,40.39,40.39,40.29,40.31,148316.0,39.7157,39.7157,39.6174,39.637,148316.0
2024-03-22 12:05:00,40.31,40.37,40.3,40.34,58824.0,39.637,39.696,39.6272,39.6665,58824.0
2024-03-22 12:10:00,40.35,40.36,40.3,40.32,40060.0,39.6764,39.6862,39.6272,39.6469,40060.0
2024-03-22 12:15:00,40.32,40.32,40.26,40.27,85509.0,39.6469,39.6469,39.5879,39.5977,85509.0
2024-03-22 12:20:00,40.27,40.33,40.23,40.3,76400.0,39.5977,39.6567,39.5584,39.6272,76400.0
2024-03-22 12:25:00,40.3,40.35,40.28,40.35,41810.0,39.6272,39.6764,39.6075,39.6764,41810.0
2024-03-22 12:30:00,40.34,40.36,40.16,40.19,145615.0,39.6665,39.6862,39.4895,39.519,145615.0
2024-03-22 12:35:00,40.18,40.22,40.17,40.22,69667.0,39.5092,39.5485,39.4994,39.5485,69667.0
2024-03-22 12:40:00,40.22,40.32,40.21,40.3,108082.0,39.5485,39.6469,39.5387,39.6272,108082.0
2024-03-22 12:45:00,40.3,40.33,40.23,40.32,71930.0,39.6272,39.6567,39.5584,39.6469,71930.0
2024-03-22 12:50:00,40.32,40.47,40.28,40.46,178082.0,39.6469,39.7943,39.6075,39.7845,178082.0
2024-03-22 12:55:00,40.46,40.46,40.35,40.41,98079.0,39.7845,39.7845,39.6764,39.7354,98079.0
2024-03-22 13:00:00,40.41,40.44,40.35,40.44,56255.0,39.7354,39.7649,39.6764,39.7649,56255.0
2024-03-22 13:05:00,40.44,40.45,40.39,40.44,79189.0,39.7649,39.7747,39.7157,39.7649,79189.0
2024-03-22 13:10:00,40.44,40.44,40.37,40.4,80581.0,39.7649,39.7649,39.696,39.7255,80581.0
2024-03-22 13:15:00,40.39,40.55,40.39,40.47,178581.0,39.7157,39.873,39.7157,39.7943,178581.0
2024-03-22 13:20:00,40.47,40.48,40.39,40.46,119771.0,39.7943,39.8042,39.7157,39.7845,119771.0
2024-03-22 13:25:00,40.46,40.51,40.45,40.47,48851.0,39.7845,39.8337,39.7747,39.7943,48851.0
2024-03-22 13:30:00,40.48,40.54,40.46,40.5,65389.0,39.8042,39.8632,39.7845,39.8238,65389.0
2024-03-22 13:35:00,40.5,40.52,40.43,40.45,68492.0,39.8238,39.8435,39.755,39.7747,68492.0
2024-03-22 13:40:00,40.45,40.45,40.4,40.41,45467.0,39.7747,39.7747,39.7255,39.7354,45467.0
2024-03-22 13:45:00,40.41,40.5,40.4,40.45,57762.0,39.7354,39.8238,39.7255,39.7747,57762.0
2024-03-22 13:50:00,40.46,40.52,40.46,40.51,78134.0,39.7845,39.8435,39.7845,39.8337,78134.0
2024-03-22 13:55:00,40.52,40.57,40.49,40.56,98098.0,39.8435,39.8927,39.814,39.8828,98098.0
2024-03-22 14:00:00,40.56,40.58,40.53,40.55,90418.0,39.8828,39.9025,39.8533,39.873,90418.0
2024-03-22 14:05:00,40.56,40.56,40.49,40.52,73762.0,39.8828,39.8828,39.814,39.8435,73762.0
2024-03-22 14:10:00,40.52,40.57,40.49,40.51,49206.0,39.8435,39.8927,39.814,39.8337,49206.0
2024-03-22 14:15:00,40.52,40.52,40.44,40.48,68706.0,39.8435,39.8435,39.7649,39.8042,68706.0
2024-03-22 14:20:00,40.48,40.49,40.38,40.43,125954.0,39.8042,39.814,39.7059,39.755,125954.0
2024-03-22 14:25:00,40.43,40.55,40.42,40.52,82404.0,39.755,39.873,39.7452,39.8435,82404.0
2024-03-22 14:30:00,40.52,40.53,40.42,40.46,120933.0,39.8435,39.8533,39.7452,39.7845,120933.0
2024-03-22 14:35:00,40.47,40.47,40.41,40.41,55097.0,39.7943,39.7943,39.7354,39.7354,55097.0
2024-03-22 14:40:00,40.4,40.4,40.34,40.37,164599.0,39.7255,39.7255,39.6665,39.696,164599.0
2024-03-22 14:45:00,40.38,40.41,40.33,40.37,55592.0,39.7059,39.7354,39.6567,39.696,55592.0
2024-03-22 14:50:00,40.37,40.42,40.35,40.41,75151.0,39.696,39.7452,39.6764,39.7354,75151.0
2024-03-22 14:55:00,40.4,40.45,40.39,40.43,146991.0,39.7255,39.7747,39.7157,39.755,146991.0
2024-03-22 15:00:00,40.42,40.42,40.31,40.33,138659.0,39.7452,39.7452,39.637,39.6567,138659.0
2024-03-22 15:05:00,40.33,40.37,40.32,40.35,42978.0,39.6567,39.696,39.6469,39.6764,42978.0
2024-03-22 15:10:00,40.36,40.36,40.15,40.16,281149.0,39.6862,39.6862,39.4797,39.4895,281149.0
2024-03-22 15:15:00,40.15,40.18,40.01,40.14,213918.0,39.4797,39.5092,39.342,39.4699,213918.0
2024-03-22 15:20:00,40.14,40.15,40.06,40.11,100715.0,39.4699,39.4797,39.3912,39.4404,100715.0
2024-03-22 15:25:00,40.1,40.2,40.09,40.17,136783.0,39.4305,39.5289,39.4207,39.4994,136783.0
2024-03-22 15:30:00,40.17,40.2,40.09,40.11,76816.0,39.4994,39.5289,39.4207,39.4404,76816.0
2024-03-22 15:35:00,40.11,40.16,40.09,40.12,110900.0,39.4404,39.4895,39.4207,39.4502,110900.0
2024-03-22 15:40:00,40.12,40.19,40.11,40.16,92117.0,39.4502,39.519,39.4404,39.4895,92117.0
2024-03-22 15:45:00,40.16,40.27,40.1,40.19,314698.0,39.4895,39.5977,39.4305,39.519,314698.0
2024-03-22 15:50:00,40.19,40.27,40.15,40.19,291178.0,39.519,39.5977,39.4797,39.519,291178.0
2024-03-22 15:55:00,40.18,40.23,39.96,39.97,621708.0,39.5092,39.5584,39.2929,39.3027,621708.0
2024-03-25 09:30:00,40.28,40.83,40.25,40.76,670543.0,39.6075,40.1483,39.578,40.0795,670543.0
2024-03-25 09:35:00,40.76,41.03,40.75,40.99,485079.0,40.0795,40.345,40.0697,40.3057,485079.0
2024-03-25 09:40:00,41.0,41.05,40.81,40.9,501057.0,40.3155,40.3647,40.1287,40.2172,501057.0
2024-03-25 09:45:00,40.89,40.91,40.71,40.79,330703.0,40.2073,40.227,40.0303,40.109,330703.0
2024-03-25 09:50:00,40.79,40.98,40.72,40.86,259941.0,40.109,40.2958,40.0402,40.1778,259941.0
2024-03-25 09:55:00,40.87,40.92,40.7,40.88,251557.0,40.1877,40.2368,40.0205,40.1975,251557.0
2024-03-25 10:00:00,40.88,40.92,40.72,40.76,186251.0,40.1975,40.2368,40.0402,40.0795,186251.0
2024-03-25 10:05:00,40.76,40.85,40.69,40.83,157347.0,40.0795,40.168,40.0107,40.1483,157347.0
2024-03-25 10:10:00,40.83,40.94,40.8,40.84,198606.0,40.1483,40.2565,40.1188,40.1582,198606.0
2024-03-25 10:15:00,40.86,40.89,40.78,40.79,133602.0,40.1778,40.2073,40.0992,40.109,133602.0
2024-03-25 10:20:00,40.79,40.93,40.76,40.84,185121.0,40.109,40.2467,40.0795,40.1582,185121.0
2024-03-25 10:25:00,40.85,40.9,40.79,40.81,98503.0,40.168,40.2172,40.109,40.1287,98503.0
2024-03-25 10:30:00,40.82,40.83,40.68,40.75,279851.0,40.1385,40.1483,40.0008,40.0697,279851.0
2024-03-25 10:35:00,40.75,40.77,40.64,40.71,142252.0,40.0697,40.0893,39.9615,40.0303,142252.0
2024-03-25 10:40:00,40.7,40.72,40.61,40.64,197928.0,40.0205,40.0402,39.932,39.9615,197928.0
2024-03-25 10:45:00,40.63,40.76,40.56,40.74,210508.0,39.9517,40.0795,39.8828,40.0598,210508.0
2024-03-25 10:50:00,40.74,40.82,40.73,40.78,100537.0,40.0598,40.1385,40.05,40.0992,100537.0
2024-03-25 10:55:00,40.79,40.97,40.76,40.96,149263.0,40.109,40.286,40.0795,40.2762,149263.0
2024-03-25 11:00:00,40.95,40.97,40.83,40.9,131638.0,40.2663,40.286,40.1483,40.2172,131638.0
2024-03-25 11:05:00,40.9,40.92,40.8,40.82,114172.0,40.2172,40.2368,40.1188,40.1385,114172.0
2024-03-25 11:10:00,40.83,40.88,40.79,40.82,95176.0,40.1483,40.1975,40.109,40.1385,95176.0
2024-03-25 11:15:00,40.82,40.86,40.77,40.84,147408.0,40.1385,40.1778,40.0893,40.1582,147408.0
2024-03-25 11:20:00,40.86,40.88,40.78,40.83,88502.0,40.1778,40.1975,40.0992,40.1483,88502.0
2024-03-25 11:25:00,40.83,40.84,40.75,40.81,78595.0,40.1483,40.1582,40.0697,40.1287,78595.0
2024-03-25 11:30:00,40.8,40.82,40.75,40.77,110034.0,40.1188,40.1385,40.0697,40.0893,110034.0
2024-03-25 11:35:00,40.78,40.83,40.73,40.83,96672.0,40.0992,40.1483,40.05,40.1483,96672.0
2024-03-25 11:40:00,40.82,40.91,40.81,40.87,77550.0,40.1385,40.227,40.1287,40.1877,77550.0
2024-03-25 11:45:00,40.87,40.9,40.82,40.83,93672.0,40.1877,40.2172,40.1385,40.1483,93672.0
2024-03-25 11:50:00,40.82,40.84,40.76,40.8,96035.0,40.1385,40.1582,40.0795,40.1188,96035.0
2024-03-25 11:55:00,40.8,40.83,40.74,40.75,53730.0,40.1188,40.1483,40.0598,40.0697,53730.0
2024-03-25 12:00:00,40.74,40.75,40.69,40.73,100558.0,40.0598,40.0697,40.0107,40.05,100558.0
2024-03-25 12:05:00,40.72,40.74,40.62,40.64,87154.0,40.0402,40.0598,39.9418,39.9615,87154.0
2024-03-25 12:10:00,40.63,40.67,40.6,40.66,90503.0,39.9517,39.991,39.9222,39.9812,90503.0
2024-03-25 12:15:00,40.66,40.72,40.64,40.67,108584.0,39.9812,40.0402,39.9615,39.991,108584.0
2024-03-25 12:20:00,40.66,40.71,40.64,40.7,32735.0,39.9812,40.0303,39.9615,40.0205,32735.0
2024-03-25 12:25:00,40.69,40.7,40.64,40.66,43635.0,40.0107,40.0205,39.9615,39.9812,43635.0
2024-03-25 12:30:00,40.67,40.67,40.56,40.58,147604.0,39.991,39.991,39.8828,39.9025,147604.0
2024-03-25 12:35:00,40.58,40.68,40.57,40.64,47182.0,39.9025,40.0008,39.8927,39.9615,47182.0
2024-03-25 12:40:00,40.63,40.66,40.59,40.6,33398.0,39.9517,39.9812,39.9123,39.9222,33398.0
2024-03-25 12:45:00,40.59,40.63,40.58,40.62,26725.0,39.9123,39.9517,39.9025,39.9418,26725.0
2024-03-25 12:50:00,40.61,40.75,40.6,40.72,58518.0,39.932,40.0697,39.9222,40.0402,58518.0
2024-03-25 12:55:00,40.72,40.76,40.71,40.72,58874.0,40.0402,40.0795,40.0303,40.0402,58874.0
2024-03-25 13:00:00,40.72,40.73,40.65,40.71,37687.0,40.0402,40.05,39.9713,40.0303,37687.0
2024-03-25 13:05:00,40.7,40.73,40.66,40.7,46814.0,40.0205,40.05,39.9812,40.0205,46814.0
2024-03-25 13:10:00,40.7,40.71,40.63,40.68,74647.0,40.0205,40.0303,39.9517,40.0008,74647.0
2024-03-25 13:15:00,40.68,40.71,40.65,40.69,26463.0,40.0008,40.0303,39.9713,40.0107,26463.0
2024-03-25 13:20:00,40.68,40.69,40.59,40.65,44860.0,40.0008,40.0107,39.9123,39.9713,44860.0
2024-03-25 13:25:00,40.65,40.73,40.65,40.7,59289.0,39.9713,40.05,39.9713,40.0205,59289.0
2024-03-25 13:30:00,40.69,40.72,40.67,40.69,39931.0,40.0107,40.0402,39.991,40.0107,39931.0
2024-03-25 13:35:00,40.69,40.7,40.64,40.69,49964.0,40.0107,40.0205,39.9615,40.0107,49964.0
2024-03-25 13:40:00,40.69,40.72,40.67,40.7,34382.0,40.0107,40.0402,39.991,40.0205,34382.0
2024-03-25 13:45:00,40.69,40.69,40.65,40.65,31228.0,40.0107,40.0107,39.9713,39.9713,31228.0
2024-03-25 13:50:00,40.66,40.7,40.65,40.7,32169.0,39.9812,40.0205,39.9713,40.0205,32169.0
2024-03-25 13:55:00,40.69,40.72,40.67,40.72,28482.0,40.0107,40.0402,39.991,40.0402,28482.0
2024-03-25 14:00:00,40.72,40.72,40.67,40.71,33123.0,40.0402,40.0402,39.991,40.0303,33123.0
2024-03-25 14:05:00,40.72,40.77,40.69,40.75,77221.0,40.0402,40.0893,40.0107,40.0697,77221.0
2024-03-25 14:10:00,40.75,40.76,40.68,40.69,29811.0,40.0697,40.0795,40.0008,40.0107,29811.0
2024-03-25 14:15:00,40.68,40.73,40.68,40.72,46933.0,40.0008,40.05,40.0008,40.0402,46933.0
2024-03-25 14:20:00,40.73,40.75,40.68,40.69,22078.0,40.05,40.0697,40.0008,40.0107,22078.0
2024-03-25 14:25:00,40.7,40.78,40.69,40.76,120441.0,40.0205,40.0992,40.0107,40.0795,120441.0
2024-03-25 14:30:00,40.75,40.76,40.7,40.7,88928.0,40.0697,40.0795,40.0205,40.0205,88928.0
2024-03-25 14:35:00,40.7,40.76,40.7,40.73,50803.0,40.0205,40.0795,40.0205,40.05,50803.0
2024-03-25 14:40:00,40.74,40.76,40.66,40.67,66819.0,40.0598,40.0795,39.9812,39.991,66819.0
2024-03-25 14:45:00,40.66,40.7,40.63,40.66,41040.0,39.9812,40.0205,39.9517,39.9812,41040.0
2024-03-25 14:50:00,40.66,40.67,40.61,40.62,32293.0,39.9812,39.991,39.932,39.9418,32293.0
2024-03-25 14:55:00,40.63,40.68,40.61,40.64,50920.0,39.9517,40.0008,39.932,39.9615,50920.0
2024-03-25 15:00:00,40.63,40.63,40.55,40.57,62732.0,39.9517,39.9517,39.873,39.8927,62732.0
2024-03-25 15:05:00,40.57,40.59,40.46,40.47,100708.0,39.8927,39.9123,39.7845,39.7943,100708.0
2024-03-25 15:10:00,40.47,40.49,40.39,40.4,104967.0,39.7943,39.814,39.7157,39.7255,104967.0
2024-03-25 15:15:00,40.4,40.41,40.33,40.35,63676.0,39.7255,39.7354,39.6567,39.6764,63676.0
2024-03-25 15:20:00,40.35,40.37,40.24,40.3,113609.0,39.6764,39.696,39.5682,39.6272,113609.0
2024-03-25 15:25:00,40.3,40.36,40.28,40.35,87458.0,39.6272,39.6862,39.6075,39.6764,87458.0
2024-03-25 15:30:00,40.35,40.44,40.31,40.41,121266.0,39.6764,39.7649,39.637,39.7354,121266.0
2024-03-25 15:35:00,40.4,40.44,40.36,40.42,65701.0,39.7255,39.7649,39.6862,39.7452,65701.0
2024-03-25 15:40:00,40.41,40.51,40.41,40.47,89694.0,39.7354,39.8337,39.7354,39.7943,89694.0
2024-03-25 15:45:00,40.47,40.51,40.39,40.4,91013.0,39.7943,39.8337,39.7157,39.7255,91013.0
2024-03-25 15:50:00,40.39,40.4,40.25,40.27,261354.0,39.7157,39.7255,39.578,39.5977,261354.0
2024-03-25 15:55:00,40.28,40.31,40.17,40.19,470824.0,39.6075,39.637,39.4994,39.519,470824.0
2024-03-26 09:30:00,41.05,41.4,40.9,41.22,737569.0,40.3647,40.7088,40.2172,40.5318,737569.0
2024-03-26 09:35:00,41.23,41.24,40.83,40.9,435678.0,40.5417,40.5515,40.1483,40.2172,435678.0
2024-03-26 09:40:00,40.88,40.93,40.73,40.85,309072.0,40.1975,40.2467,40.05,40.168,309072.0
2024-03-26 09:45:00,40.85,40.95,40.78,40.94,347648.0,40.168,40.2663,40.0992,40.2565,347648.0
2024-03-26 09:50:00,40.94,40.98,40.79,40.86,270407.0,40.2565,40.2958,40.109,40.1778,270407.0
2024-03-26 09:55:00,40.85,40.98,40.83,40.91,210330.0,40.168,40.2958,40.1483,40.227,210330.0
2024-03-26 10:00:00,40.92,40.95,40.64,40.67,472297.0,40.2368,40.2663,39.9615,39.991,472297.0
2024-03-26 10:05:00,40.67,40.85,40.64,40.72,426963.0,39.991,40.168,39.9615,40.0402,426963.0
2024-03-26 10:10:00,40.71,40.84,40.64,40.8,269691.0,40.0303,40.1582,39.9615,40.1188,269691.0
2024-03-26 10:15:00,40.81,40.84,40.74,40.8,184235.0,40.1287,40.1582,40.0598,40.1188,184235.0
2024-03-26 10:20:00,40.79,40.79,40.56,40.59,234257.0,40.109,40.109,39.8828,39.9123,234257.0
2024-03-26 10:25:00,40.59,40.6,40.41,40.43,390418.0,39.9123,39.9222,39.7354,39.755,390418.0
2024-03-26 10:30:00,40.43,40.43,40.24,40.37,463930.0,39.755,39.755,39.5682,39.696,463930.0
2024-03-26 10:35:00,40.37,40.56,40.35,40.56,215272.0,39.696,39.8828,39.6764,39.8828,215272.0
2024-03-26 10:40:00,40.56,40.59,40.41,40.45,203724.0,39.8828,39.9123,39.7354,39.7747,203724.0
2024-03-26 10:45:00,40.46,40.53,40.41,40.46,151323.0,39.7845,39.8533,39.7354,39.7845,151323.0
2024-03-26 10:50:00,40.48,40.5,40.41,40.49,96395.0,39.8042,39.8238,39.7354,39.814,96395.0
2024-03-26 10:55:00,40.49,40.58,40.48,40.58,93518.0,39.814,39.9025,39.8042,39.9025,93518.0
2024-03-26 11:00:00,40.57,40.58,40.43,40.45,131357.0,39.8927,39.9025,39.755,39.7747,131357.0
2024-03-26 11:05:00,40.46,40.5,40.43,40.47,61015.0,39.7845,39.8238,39.755,39.7943,61015.0
2024-03-26 11:10:00,40.47,40.48,40.42,40.43,94309.0,39.7943,39.8042,39.7452,39.755,94309.0
2024-03-26 11:15:00,40.43,40.43,40.26,40.3,290008.0,39.755,39.755,39.5879,39.6272,290008.0
2024-03-26 11:20:00,40.29,40.37,40.23,40.32,314457.0,39.6174,39.696,39.5584,39.6469,314457.0
2024-03-26 11:25:00,40.32,40.36,40.29,40.34,114794.0,39.6469,39.6862,39.6174,39.6665,114794.0
2024-03-26 11:30:00,40.34,40.34,40.18,40.22,230232.0,39.6665,39.6665,39.5092,39.5485,230232.0
2024-03-26 11:35:00,40.22,40.25,40.13,40.18,211783.0,39.5485,39.578,39.46,39.5092,211783.0
2024-03-26 11:40:00,40.18,40.3,40.14,40.29,130310.0,39.5092,39.6272,39.4699,39.6174,130310.0
2024-03-26 11:45:00,40.29,40.38,40.25,40.36,122949.0,39.6174,39.7059,39.578,39.6862,122949.0
2024-03-26 11:50:00,40.37,40.45,40.36,40.42,128242.0,39.696,39.7747,39.6862,39.7452,128242.0
2024-03-26 11:55:00,40.42,40.44,40.38,40.39,65760.0,39.7452,39.7649,39.7059,39.7157,65760.0
2024-03-26 12:00:00,40.39,40.41,40.37,40.38,138886.0,39.7157,39.7354,39.696,39.7059,138886.0
2024-03-26 12:05:00,40.38,40.43,40.34,40.42,76148.0,39.7059,39.755,39.6665,39.7452,76148.0
2024-03-26 12:10:00,40.42,40.46,40.4,40.46,65796.0,39.7452,39.7845,39.7255,39.7845,65796.0
2024-03-26 12:15:00,40.45,40.46,40.4,40.4,66243.0,39.7747,39.7845,39.7255,39.7255,66243.0
2024-03-26 12:20:00,40.39,40.48,40.35,40.47,93830.0,39.7157,39.8042,39.6764,39.7943,93830.0
2024-03-26 12:25:00,40.46,40.5,40.44,40.47,128392.0,39.7845,39.8238,39.7649,39.7943,128392.0
2024-03-26 12:30:00,40.47,40.5,40.43,40.44,96367.0,39.7943,39.8238,39.755,39.7649,96367.0
2024-03-26 12:35:00,40.43,40.48,40.43,40.47,45056.0,39.755,39.8042,39.755,39.7943,45056.0
2024-03-26 12:40:00,40.46,40.48,40.4,40.4,83187.0,39.7845,39.8042,39.7255,39.7255,83187.0
2024-03-26 12:45:00,40.4,40.47,40.39,40.45,55904.0,39.7255,39.7943,39.7157,39.7747,55904.0
2024-03-26 12:50:00,40.44,40.48,40.35,40.37,133177.0,39.7649,39.8042,39.6764,39.696,133177.0
2024-03-26 12:55:00,40.36,40.44,40.32,40.36,69769.0,39.6862,39.7649,39.6469,39.6862,69769.0
2024-03-26 13:00:00,40.35,40.41,40.28,40.37,130608.0,39.6764,39.7354,39.6075,39.696,130608.0
2024-03-26 13:05:00,40.37,40.43,40.37,40.4,50546.0,39.696,39.755,39.696,39.7255,50546.0
2024-03-26 13:10:00,40.41,40.47,40.38,40.46,65104.0,39.7354,39.7943,39.7059,39.7845,65104.0
2024-03-26 13:15:00,40.46,40.47,40.41,40.44,42057.0,39.7845,39.7943,39.7354,39.7649,42057.0
2024-03-26 13:20:00,40.44,40.46,40.42,40.44,103578.0,39.7649,39.7845,39.7452,39.7649,103578.0
2024-03-26 13:25:00,40.43,40.53,40.43,40.52,133684.0,39.755,39.8533,39.755,39.8435,133684.0
2024-03-26 13:30:00,40.52,40.55,40.51,40.54,87672.0,39.8435,39.873,39.8337,39.8632,87672.0
2024-03-26 13:35:00,40.54,40.56,40.47,40.5,93643.0,39.8632,39.8828,39.7943,39.8238,93643.0
2024-03-26 13:40:00,40.5,40.51,40.43,40.44,45884.0,39.8238,39.8337,39.755,39.7649,45884.0
2024-03-26 13:45:00,40.44,40.45,40.3,40.34,133625.0,39.7649,39.7747,39.6272,39.6665,133625.0
2024-03-26 13:50:00,40.35,40.43,40.33,40.42,73421.0,39.6764,39.755,39.6567,39.7452,73421.0
2024-03-26 13:55:00,40.42,40.45,40.38,40.42,68250.0,39.7452,39.7747,39.7059,39.7452,68250.0
2024-03-26 14:00:00,40.41,40.51,40.4,40.5,89444.0,39.7354,39.8337,39.7255,39.8238,89444.0
2024-03-26 14:05:00,40.5,40.54,40.49,40.52,45426.0,39.8238,39.8632,39.814,39.8435,45426.0
2024-03-26 14:10:00,40.51,40.57,40.49,40.56,78759.0,39.8337,39.8927,39.814,39.8828,78759.0
2024-03-26 14:15:00,40.57,40.63,40.55,40.63,78907.0,39.8927,39.9517,39.873,39.9517,78907.0
2024-03-26 14:20:00,40.63,40.65,40.57,40.64,78262.0,39.9517,39.9713,39.8927,39.9615,78262.0
2024-03-26 14:25:00,40.64,40.69,40.61,40.68,83832.0,39.9615,40.0107,39.932,40.0008,83832.0
2024-03-26 14:30:00,40.69,40.73,40.66,40.72,111512.0,40.0107,40.05,39.9812,40.0402,111512.0
2024-03-26 14:35:00,40.71,40.74,40.61,40.62,131099.0,40.0303,40.0598,39.932,39.9418,131099.0
2024-03-26 14:40:00,40.62,40.64,40.59,40.6,65234.0,39.9418,39.9615,39.9123,39.9222,65234.0
2024-03-26 14:45:00,40.59,40.62,40.55,40.57,61315.0,39.9123,39.9418,39.873,39.8927,61315.0
2024-03-26 14:50:00,40.58,40.63,40.57,40.62,62219.0,39.9025,39.9517,39.8927,39.9418,62219.0
2024-03-26 14:55:00,40.61,40.65,40.59,40.59,131987.0,39.932,39.9713,39.9123,39.9123,131987.0
2024-03-26 15:00:00,40.59,40.59,40.49,40.52,80471.0,39.9123,39.9123,39.814,39.8435,80471.0
2024-03-26 15:05:00,40.52,40.52,40.46,40.49,68541.0,39.8435,39.8435,39.7845,39.814,68541.0
2024-03-26 15:10:00,40.48,40.53,40.44,40.46,36963.0,39.8042,39.8533,39.7649,39.7845,36963.0
2024-03-26 15:15:00,40.45,40.48,40.41,40.42,58055.0,39.7747,39.8042,39.7354,39.7452,58055.0
2024-03-26 15:20:00,40.43,40.46,40.41,40.43,75190.0,39.755,39.7845,39.7354,39.755,75190.0
2024-03-26 15:25:00,40.43,40.45,40.3,40.32,85905.0,39.755,39.7747,39.6272,39.6469,85905.0
2024-03-26 15:30:00,40.33,40.33,40.11,40.18,227530.0,39.6567,39.6567,39.4404,39.5092,227530.0
2024-03-26 15:35:00,40.17,40.22,40.13,40.17,78263.0,39.4994,39.5485,39.46,39.4994,78263.0
2024-03-26 15:40:00,40.17,40.29,40.13,40.14,180713.0,39.4994,39.6174,39.46,39.4699,180713.0
2024-03-26 15:45:00,40.14,40.19,40.03,40.07,258828.0,39.4699,39.519,39.3617,39.401,258828.0
2024-03-26 15:50:00,40.06,40.07,39.95,40.03,318493.0,39.3912,39.401,39.283,39.3617,318493.0
2024-03-26 15:55:00,40.03,40.06,39.88,39.97,437064.0,39.3617,39.3912,39.2142,39.3027,437064.0
2024-03-27 09:30:00,40.87,41.16,40.79,41.1,902587.0,40.1877,40.4728,40.109,40.4138,902587.0
2024-03-27 09:35:00,41.09,41.21,40.93,41.05,532813.0,40.404,40.522,40.2467,40.3647,532813.0
2024-03-27 09:40:00,41.05,41.06,40.77,40.86,327411.0,40.3647,40.3745,40.0893,40.1778,327411.0
2024-03-27 09:45:00,40.85,41.08,40.72,41.03,362260.0,40.168,40.3942,40.0402,40.345,362260.0
2024-03-27 09:50:00,41.03,41.11,40.89,40.91,230957.0,40.345,40.4237,40.2073,40.227,230957.0
2024-03-27 09:55:00,40.92,41.03,40.86,40.95,233427.0,40.2368,40.345,40.1778,40.2663,233427.0
2024-03-27 10:00:00,40.96,41.02,40.54,40.64,314822.0,40.2762,40.3352,39.8632,39.9615,314822.0
2024-03-27 10:05:00,40.64,40.72,40.49,40.68,309916.0,39.9615,40.0402,39.814,40.0008,309916.0
2024-03-27 10:10:00,40.68,40.86,40.64,40.86,213861.0,40.0008,40.1778,39.9615,40.1778,213861.0
2024-03-27 10:15:00,40.86,41.02,40.82,41.01,252646.0,40.1778,40.3352,40.1385,40.3253,252646.0
2024-03-27 10:20:00,41.01,41.02,40.73,40.84,162267.0,40.3253,40.3352,40.05,40.1582,162267.0
2024-03-27 10:25:00,40.85,40.98,40.84,40.92,212424.0,40.168,40.2958,40.1582,40.2368,212424.0
2024-03-27 10:30:00,40.91,41.21,40.91,41.21,350472.0,40.227,40.522,40.227,40.522,350472.0
2024-03-27 10:35:00,41.21,41.33,41.2,41.29,306628.0,40.522,40.64,40.5122,40.6007,306628.0
2024-03-27 10:40:00,41.3,41.38,41.21,41.24,385109.0,40.6105,40.6892,40.522,40.5515,385109.0
2024-03-27 10:45:00,41.25,41.35,41.16,41.19,227848.0,40.5613,40.6597,40.4728,40.5023,227848.0
2024-03-27 10:50:00,41.19,41.25,41.13,41.23,190569.0,40.5023,40.5613,40.4433,40.5417,190569.0
2024-03-27 10:55:00,41.23,41.23,41.13,41.16,114097.0,40.5417,40.5417,40.4433,40.4728,114097.0
2024-03-27 11:00:00,41.15,41.27,41.11,41.27,110558.0,40.463,40.581,40.4237,40.581,110558.0
2024-03-27 11:05:00,41.26,41.32,41.23,41.31,79930.0,40.5712,40.6302,40.5417,40.6203,79930.0
2024-03-27 11:10:00,41.32,41.36,41.25,41.35,121655.0,40.6302,40.6695,40.5613,40.6597,121655.0
2024-03-27 11:15:00,41.36,41.53,41.3,41.48,404428.0,40.6695,40.8367,40.6105,40.7875,404428.0
2024-03-27 11:20:00,41.47,41.48,41.38,41.42,143158.0,40.7777,40.7875,40.6892,40.7285,143158.0
2024-03-27 11:25:00,41.43,41.49,41.41,41.41,146937.0,40.7383,40.7973,40.7187,40.7187,146937.0
2024-03-27 11:30:00,41.42,41.43,41.28,41.31,176392.0,40.7285,40.7383,40.5908,40.6203,176392.0
2024-03-27 11:35:00,41.3,41.44,41.26,41.39,105066.0,40.6105,40.7482,40.5712,40.699,105066.0
2024-03-27 11:40:00,41.39,41.47,41.38,41.45,74664.0,40.699,40.7777,40.6892,40.758,74664.0
2024-03-27 11:45:00,41.45,41.46,41.39,41.39,79517.0,40.758,40.7678,40.699,40.699,79517.0
2024-03-27 11:50:00,41.4,41.43,41.36,41.43,52803.0,40.7088,40.7383,40.6695,40.7383,52803.0
2024-03-27 11:55:00,41.43,41.52,41.42,41.43,127980.0,40.7383,40.8268,40.7285,40.7383,127980.0
2024-03-27 12:00:00,41.44,41.52,41.42,41.47,186412.0,40.7482,40.8268,40.7285,40.7777,186412.0
2024-03-27 12:05:00,41.46,41.53,41.41,41.47,115738.0,40.7678,40.8367,40.7187,40.7777,115738.0
2024-03-27 12:10:00,41.47,41.49,41.34,41.36,145976.0,40.7777,40.7973,40.6498,40.6695,145976.0
2024-03-27 12:15:00,41.37,41.44,41.35,41.39,48721.0,40.6793,40.7482,40.6597,40.699,48721.0
2024-03-27 12:20:00,41.39,41.47,41.37,41.47,96546.0,40.699,40.7777,40.6793,40.7777,96546.0
2024-03-27 12:25:00,41.47,41.54,41.44,41.52,84854.0,40.7777,40.8465,40.7482,40.8268,84854.0
2024-03-27 12:30:00,41.53,41.69,41.52,41.68,217331.0,40.8367,40.994,40.8268,40.9841,217331.0
2024-03-27 12:35:00,41.68,41.76,41.67,41.74,186767.0,40.9841,41.0628,40.9743,41.0431,186767.0
2024-03-27 12:40:00,41.75,41.83,41.75,41.82,158940.0,41.053,41.1316,41.053,41.1218,158940.0
2024-03-27 12:45:00,41.83,41.85,41.76,41.82,189351.0,41.1316,41.1513,41.0628,41.1218,189351.0
2024-03-27 12:50:00,41.82,41.83,41.72,41.74,111872.0,41.1218,41.1316,41.0235,41.0431,111872.0
2024-03-27 12:55:00,41.73,41.84,41.73,41.83,101507.0,41.0333,41.1415,41.0333,41.1316,101507.0
2024-03-27 13:00:00,41.83,41.84,41.71,41.71,128636.0,41.1316,41.1415,41.0136,41.0136,128636.0
2024-03-27 13:05:00,41.71,41.73,41.63,41.66,280145.0,41.0136,41.0333,40.935,40.9645,280145.0
2024-03-27 13:10:00,41.65,41.67,41.57,41.64,148434.0,40.9546,40.9743,40.876,40.9448,148434.0
2024-03-27 13:15:00,41.64,41.74,41.61,41.7,61702.0,40.9448,41.0431,40.9153,41.0038,61702.0
2024-03-27 13:20:00,41.68,41.71,41.63,41.67,92486.0,40.9841,41.0136,40.935,40.9743,92486.0
2024-03-27 13:25:00,41.66,41.7,41.6,41.64,69665.0,40.9645,41.0038,40.9055,40.9448,69665.0
2024-03-27 13:30:00,41.64,41.69,41.61,41.62,75056.0,40.9448,40.994,40.9153,40.9251,75056.0
2024-03-27 13:35:00,41.62,41.65,41.57,41.61,76155.0,40.9251,40.9546,40.876,40.9153,76155.0
2024-03-27 13:40:00,41.61,41.65,41.58,41.65,66630.0,40.9153,40.9546,40.8858,40.9546,66630.0
2024-03-27 13:45:00,41.64,41.68,41.6,41.6,105006.0,40.9448,40.9841,40.9055,40.9055,105006.0
2024-03-27 13:50:00,41.6,41.65,41.58,41.63,45963.0,40.9055,40.9546,40.8858,40.935,45963.0
2024-03-27 13:55:00,41.62,41.67,41.62,41.65,67692.0,40.9251,40.9743,40.9251,40.9546,67692.0
2024-03-27 14:00:00,41.65,41.69,41.62,41.65,52252.0,40.9546,40.994,40.9251,40.9546,52252.0
2024-03-27 14:05:00,41.65,41.74,41.63,41.73,155464.0,40.9546,41.0431,40.935,41.0333,155464.0
2024-03-27 14:10:00,41.72,41.8,41.7,41.8,74355.0,41.0235,41.1021,41.0038,41.1021,74355.0
2024-03-27 14:15:00,41.8,41.88,41.77,41.81,113935.0,41.1021,41.1808,41.0726,41.112,113935.0
2024-03-27 14:20:00,41.81,41.86,41.79,41.85,62844.0,41.112,41.1611,41.0923,41.1513,62844.0
2024-03-27 14:25:00,41.85,41.94,41.84,41.93,153192.0,41.1513,41.2398,41.1415,41.23,153192.0
2024-03-27 14:30:00,41.93,41.97,41.9,41.9,101163.0,41.23,41.2693,41.2005,41.2005,101163.0
2024-03-27 14:35:00,41.9,41.9,41.85,41.86,95093.0,41.2005,41.2005,41.1513,41.1611,95093.0
2024-03-27 14:40:00,41.86,41.94,41.85,41.93,56859.0,41.1611,41.2398,41.1513,41.23,56859.0
2024-03-27 14:45:00,41.93,41.95,41.89,41.92,79097.0,41.23,41.2496,41.1906,41.2201,79097.0
2024-03-27 14:50:00,41.92,41.94,41.84,41.84,83538.0,41.2201,41.2398,41.1415,41.1415,83538.0
2024-03-27 14:55:00,41.84,41.9,41.84,41.85,64848.0,41.1415,41.2005,41.1415,41.1513,64848.0
2024-03-27 15:00:00,41.85,41.89,41.83,41.84,88756.0,41.1513,41.1906,41.1316,41.1415,88756.0
2024-03-27 15:05:00,41.83,41.89,41.81,41.88,66569.0,41.1316,41.1906,41.112,41.1808,66569.0
2024-03-27 15:10:00,41.88,41.89,41.77,41.84,83705.0,41.1808,41.1906,41.0726,41.1415,83705.0
2024-03-27 15:15:00,41.83,41.87,41.74,41.78,102403.0,41.1316,41.171,41.0431,41.0825,102403.0
2024-03-27 15:20:00,41.78,41.9,41.75,41.88,166928.0,41.0825,41.2005,41.053,41.1808,166928.0
2024-03-27 15:25:00,41.88,41.98,41.84,41.93,176045.0,41.1808,41.2791,41.1415,41.23,176045.0
2024-03-27 15:30:00,41.92,41.95,41.84,41.89,171316.0,41.2201,41.2496,41.1415,41.1906,171316.0
2024-03-27 15:35:00,41.89,42.17,41.89,42.16,444976.0,41.1906,41.466,41.1906,41.4561,444976.0
2024-03-27 15:40:00,42.16,42.2,42.08,42.17,249576.0,41.4561,41.4955,41.3775,41.466,249576.0
2024-03-27 15:45:00,42.16,42.19,42.03,42.07,282751.0,41.4561,41.4856,41.3283,41.3676,282751.0
2024-03-27 15:50:00,42.07,42.3,42.07,42.28,887399.0,41.3676,41.5938,41.3676,41.5741,887399.0
2024-03-27 15:55:00,42.27,42.53,42.23,42.52,912083.0,41.5643,41.82,41.525,41.8101,912083.0
2024-03-28 09:30:00,42.77,43.03,42.61,42.99,821276.0,42.056,42.3116,41.8986,42.2723,821276.0
2024-03-28 09:35:00,43.0,43.01,42.74,42.82,359317.0,42.2821,42.2919,42.0265,42.1051,359317.0
2024-03-28 09:40:00,42.82,43.07,42.73,43.05,512368.0,42.1051,42.3509,42.0166,42.3313,512368.0
2024-03-28 09:45:00,43.06,43.18,42.91,42.91,426528.0,42.3411,42.4591,42.1936,42.1936,426528.0
2024-03-28 09:50:00,42.92,42.94,42.67,42.69,330440.0,42.2034,42.2231,41.9576,41.9773,330440.0
2024-03-28 09:55:00,42.7,42.89,42.68,42.88,341724.0,41.9871,42.1739,41.9675,42.1641,341724.0
2024-03-28 10:00:00,42.88,43.21,42.88,43.14,427499.0,42.1641,42.4886,42.1641,42.4198,427499.0
2024-03-28 10:05:00,43.14,43.21,42.87,42.9,331189.0,42.4198,42.4886,42.1543,42.1838,331189.0
2024-03-28 10:10:00,42.91,42.97,42.79,42.97,247942.0,42.1936,42.2526,42.0756,42.2526,247942.0
2024-03-28 10:15:00,42.97,43.06,42.81,42.84,235625.0,42.2526,42.3411,42.0953,42.1248,235625.0
2024-03-28 10:20:00,42.83,43.01,42.77,42.9,235570.0,42.1149,42.2919,42.056,42.1838,235570.0
2024-03-28 10:25:00,42.91,43.06,42.86,43.03,159234.0,42.1936,42.3411,42.1444,42.3116,159234.0
2024-03-28 10:30:00,43.03,43.16,43.03,43.15,180009.0,42.3116,42.4394,42.3116,42.4296,180009.0
2024-03-28 10:35:00,43.14,43.3,43.14,43.29,288011.0,42.4198,42.5771,42.4198,42.5673,288011.0
2024-03-28 10:40:00,43.29,43.31,43.2,43.28,198268.0,42.5673,42.5869,42.4788,42.5574,198268.0
2024-03-28 10:45:00,43.28,43.34,43.22,43.32,230489.0,42.5574,42.6164,42.4984,42.5968,230489.0
2024-03-28 10:50:00,43.32,43.55,43.31,43.54,331724.0,42.5968,42.8229,42.5869,42.8131,331724.0
2024-03-28 10:55:00,43.55,43.58,43.37,43.37,366436.0,42.8229,42.8524,42.6459,42.6459,366436.0
2024-03-28 11:00:00,43.38,43.41,43.2,43.24,265343.0,42.6558,42.6853,42.4788,42.5181,265343.0
2024-03-28 11:05:00,43.24,43.3,43.11,43.18,186207.0,42.5181,42.5771,42.3903,42.4591,186207.0
2024-03-28 11:10:00,43.17,43.3,43.15,43.25,200057.0,42.4493,42.5771,42.4296,42.5279,200057.0
2024-03-28 11:15:00,43.25,43.37,43.19,43.32,153787.0,42.5279,42.6459,42.4689,42.5968,153787.0
2024-03-28 11:20:00,43.33,43.46,43.3,43.45,143581.0,42.6066,42.7344,42.5771,42.7246,143581.0
2024-03-28 11:25:00,43.45,43.55,43.42,43.54,102389.0,42.7246,42.8229,42.6951,42.8131,102389.0
2024-03-28 11:30:00,43.55,43.65,43.52,43.6,195561.0,42.8229,42.9213,42.7934,42.8721,195561.0
2024-03-28 11:35:00,43.59,43.63,43.48,43.63,254928.0,42.8623,42.9016,42.7541,42.9016,254928.0
2024-03-28 11:40:00,43.63,43.68,43.6,43.65,162805.0,42.9016,42.9508,42.8721,42.9213,162805.0
2024-03-28 11:45:00,43.66,43.74,43.6,43.69,226173.0,42.9311,43.0098,42.8721,42.9606,226173.0
2024-03-28 11:50:00,43.7,43.82,43.69,43.76,144009.0,42.9704,43.0884,42.9606,43.0294,144009.0
2024-03-28 11:55:00,43.76,43.84,43.72,43.73,144530.0,43.0294,43.1081,42.9901,42.9999,144530.0
2024-03-28 12:00:00,43.72,43.79,43.67,43.69,233589.0,42.9901,43.0589,42.9409,42.9606,233589.0
2024-03-28 12:05:00,43.68,43.73,43.59,43.68,202241.0,42.9508,42.9999,42.8623,42.9508,202241.0
2024-03-28 12:10:00,43.68,43.75,43.64,43.71,92957.0,42.9508,43.0196,42.9114,42.9803,92957.0
2024-03-28 12:15:00,43.7,43.74,43.6,43.62,177183.0,42.9704,43.0098,42.8721,42.8918,177183.0
2024-03-28 12:20:00,43.63,43.65,43.57,43.59,73394.0,42.9016,42.9213,42.8426,42.8623,73394.0
2024-03-28 12:25:00,43.58,43.7,43.58,43.62,114536.0,42.8524,42.9704,42.8524,42.8918,114536.0
2024-03-28 12:30:00,43.61,43.62,43.4,43.41,229803.0,42.8819,42.8918,42.6754,42.6853,229803.0
2024-03-28 12:35:00,43.41,43.41,43.33,43.36,144013.0,42.6853,42.6853,42.6066,42.6361,144013.0
2024-03-28 12:40:00,43.33,43.36,43.25,43.34,177791.0,42.6066,42.6361,42.5279,42.6164,177791.0
2024-03-28 12:45:00,43.33,43.36,43.25,43.27,149069.0,42.6066,42.6361,42.5279,42.5476,149069.0
2024-03-28 12:50:00,43.26,43.36,43.24,43.36,99279.0,42.5378,42.6361,42.5181,42.6361,99279.0
2024-03-28 12:55:00,43.35,43.38,43.2,43.23,226821.0,42.6263,42.6558,42.4788,42.5083,226821.0
2024-03-28 13:00:00,43.22,43.29,43.17,43.23,145778.0,42.4984,42.5673,42.4493,42.5083,145778.0
2024-03-28 13:05:00,43.24,43.33,43.24,43.29,127850.0,42.5181,42.6066,42.5181,42.5673,127850.0
2024-03-28 13:10:00,43.29,43.3,43.13,43.14,182422.0,42.5673,42.5771,42.4099,42.4198,182422.0
2024-03-28 13:15:00,43.14,43.16,43.07,43.1,115276.0,42.4198,42.4394,42.3509,42.3804,115276.0
2024-03-28 13:20:00,43.09,43.14,43.03,43.07,156308.0,42.3706,42.4198,42.3116,42.3509,156308.0
2024-03-28 13:25:00,43.07,43.15,43.05,43.11,107959.0,42.3509,42.4296,42.3313,42.3903,107959.0
2024-03-28 13:30:00,43.11,43.13,43.03,43.06,89568.0,42.3903,42.4099,42.3116,42.3411,89568.0
2024-03-28 13:35:00,43.04,43.17,43.01,43.16,109803.0,42.3214,42.4493,42.2919,42.4394,109803.0
2024-03-28 13:40:00,43.16,43.16,43.09,43.14,76033.0,42.4394,42.4394,42.3706,42.4198,76033.0
2024-03-28 13:45:00,43.15,43.17,43.09,43.12,70804.0,42.4296,42.4493,42.3706,42.4001,70804.0
2024-03-28 13:50:00,43.11,43.12,43.03,43.04,73945.0,42.3903,42.4001,42.3116,42.3214,73945.0
2024-03-28 13:55:00,43.04,43.12,43.02,43.11,71155.0,42.3214,42.4001,42.3018,42.3903,71155.0
2024-03-28 14:00:00,43.11,43.11,42.97,43.0,121254.0,42.3903,42.3903,42.2526,42.2821,121254.0
2024-03-28 14:05:00,43.0,43.13,42.98,43.11,159952.0,42.2821,42.4099,42.2624,42.3903,159952.0
2024-03-28 14:10:00,43.1,43.15,43.03,43.03,78383.0,42.3804,42.4296,42.3116,42.3116,78383.0
2024-03-28 14:15:00,43.04,43.06,42.9,42.94,191666.0,42.3214,42.3411,42.1838,42.2231,191666.0
2024-03-28 14:20:00,42.94,42.99,42.92,42.94,99298.0,42.2231,42.2723,42.2034,42.2231,99298.0
2024-03-28 14:25:00,42.95,43.02,42.91,42.97,71915.0,42.2329,42.3018,42.1936,42.2526,71915.0
2024-03-28 14:30:00,42.97,42.98,42.91,42.92,62188.0,42.2526,42.2624,42.1936,42.2034,62188.0
2024-03-28 14:35:00,42.93,43.0,42.91,42.99,50280.0,42.2133,42.2821,42.1936,42.2723,50280.0
2024-03-28 14:40:00,42.98,42.99,42.81,42.89,131170.0,42.2624,42.2723,42.0953,42.1739,131170.0
2024-03-28 14:45:00,42.89,42.96,42.88,42.96,70725.0,42.1739,42.2428,42.1641,42.2428,70725.0
2024-03-28 14:50:00,42.96,43.05,42.92,43.04,96476.0,42.2428,42.3313,42.2034,42.3214,96476.0
2024-03-28 14:55:00,43.04,43.16,43.04,43.15,154915.0,42.3214,42.4394,42.3214,42.4296,154915.0
2024-03-28 15:00:00,43.14,43.2,43.01,43.02,251436.0,42.4198,42.4788,42.2919,42.3018,251436.0
2024-03-28 15:05:00,43.02,43.06,42.95,43.06,100562.0,42.3018,42.3411,42.2329,42.3411,100562.0
2024-03-28 15:10:00,43.06,43.12,43.02,43.09,82647.0,42.3411,42.4001,42.3018,42.3706,82647.0
2024-03-28 15:15:00,43.09,43.12,43.04,43.05,80097.0,42.3706,42.4001,42.3214,42.3313,80097.0
2024-03-28 15:20:00,43.05,43.06,42.95,43.0,81820.0,42.3313,42.3411,42.2329,42.2821,81820.0
2024-03-28 15:25:00,43.0,43.04,42.94,42.97,107838.0,42.2821,42.3214,42.2231,42.2526,107838.0
2024-03-28 15:30:00,42.98,43.01,42.87,42.9,147925.0,42.2624,42.2919,42.1543,42.1838,147925.0
2024-03-28 15:35:00,42.9,42.94,42.84,42.87,105405.0,42.1838,42.2231,42.1248,42.1543,105405.0
2024-03-28 15:40:00,42.87,42.91,42.8,42.88,115042.0,42.1543,42.1936,42.0854,42.1641,115042.0
2024-03-28 15:45:00,42.89,42.93,42.83,42.87,174720.0,42.1739,42.2133,42.1149,42.1543,174720.0
2024-03-28 15:50:00,42.88,43.14,42.81,43.13,547603.0,42.1641,42.4198,42.0953,42.4099,547603.0
2024-03-28 15:55:00,43.13,43.17,42.89,42.91,517335.0,42.4099,42.4493,42.1739,42.1936,517335.0
2024-04-01 09:30:00,43.18,43.19,42.33,42.45,851411.0,42.4591,42.4689,41.6233,41.7413,851411.0
2024-04-01 09:35:00,42.44,42.55,42.12,42.54,851119.0,41.7315,41.8396,41.4168,41.8298,851119.0
2024-04-01 09:40:00,42.53,42.82,42.46,42.57,782766.0,41.82,42.1051,41.7511,41.8593,782766.0
2024-04-01 09:45:00,42.58,42.66,42.36,42.46,386275.0,41.8691,41.9478,41.6528,41.7511,386275.0
2024-04-01 09:50:00,42.45,42.73,42.41,42.65,260387.0,41.7413,42.0166,41.702,41.938,260387.0
2024-04-01 09:55:00,42.65,42.76,42.63,42.69,248877.0,41.938,42.0461,41.9183,41.9773,248877.0
2024-04-01 10:00:00,42.67,42.68,42.18,42.21,682892.0,41.9576,41.9675,41.4758,41.5053,682892.0
2024-04-01 10:05:00,42.22,42.31,42.05,42.09,472331.0,41.5151,41.6036,41.348,41.3873,472331.0
2024-04-01 10:10:00,42.1,42.16,42.06,42.13,180658.0,41.3971,41.4561,41.3578,41.4266,180658.0
2024-04-01 10:15:00,42.14,42.14,41.76,41.76,510791.0,41.4365,41.4365,41.0628,41.0628,510791.0
2024-04-01 10:20:00,41.76,42.04,41.71,42.01,351776.0,41.0628,41.3381,41.0136,41.3086,351776.0
2024-04-01 10:25:00,42.01,42.01,41.77,41.77,291077.0,41.3086,41.3086,41.0726,41.0726,291077.0
2024-04-01 10:30:00,41.77,41.84,41.71,41.81,275885.0,41.0726,41.1415,41.0136,41.112,275885.0
2024-04-01 10:35:00,41.81,41.85,41.67,41.83,294658.0,41.112,41.1513,40.9743,41.1316,294658.0
2024-04-01 10:40:00,41.83,42.01,41.75,41.98,277780.0,41.1316,41.3086,41.053,41.2791,277780.0
2024-04-01 10:45:00,41.98,42.01,41.87,41.98,182702.0,41.2791,41.3086,41.171,41.2791,182702.0
2024-04-01 10:50:00,41.98,42.03,41.9,42.0,188077.0,41.2791,41.3283,41.2005,41.2988,188077.0
2024-04-01 10:55:00,42.0,42.17,41.98,42.12,215940.0,41.2988,41.466,41.2791,41.4168,215940.0
2024-04-01 11:00:00,42.13,42.22,42.1,42.16,193994.0,41.4266,41.5151,41.3971,41.4561,193994.0
2024-04-01 11:05:00,42.17,42.2,42.06,42.1,110002.0,41.466,41.4955,41.3578,41.3971,110002.0
2024-04-01 11:10:00,42.09,42.11,41.99,42.03,90244.0,41.3873,41.407,41.289,41.3283,90244.0
2024-04-01 11:15:00,42.02,42.06,41.88,41.94,147555.0,41.3185,41.3578,41.1808,41.2398,147555.0
2024-04-01 11:20:00,41.95,41.98,41.84,41.89,184578.0,41.2496,41.2791,41.1415,41.1906,184578.0
2024-04-01 11:25:00,41.89,42.04,41.86,41.99,120954.0,41.1906,41.3381,41.1611,41.289,120954.0
2024-04-01 11:30:00,41.98,42.03,41.91,41.91,89798.0,41.2791,41.3283,41.2103,41.2103,89798.0
2024-04-01 11:35:00,41.92,41.94,41.81,41.82,82033.0,41.2201,41.2398,41.112,41.1218,82033.0
2024-04-01 11:40:00,41.82,41.86,41.78,41.85,143100.0,41.1218,41.1611,41.0825,41.1513,143100.0
2024-04-01 11:45:00,41.84,41.92,41.77,41.91,101799.0,41.1415,41.2201,41.0726,41.2103,101799.0
2024-04-01 11:50:00,41.9,41.9,41.72,41.77,69476.0,41.2005,41.2005,41.0235,41.0726,69476.0
2024-04-01 11:55:00,41.77,41.79,41.55,41.55,258031.0,41.0726,41.0923,40.8563,40.8563,258031.0
2024-04-01 12:00:00,41.56,41.71,41.45,41.71,265732.0,40.8662,41.0136,40.758,41.0136,265732.0
2024-04-01 12:05:00,41.71,41.75,41.63,41.71,85957.0,41.0136,41.053,40.935,41.0136,85957.0
2024-04-01 12:10:00,41.72,41.79,41.6,41.76,256624.0,41.0235,41.0923,40.9055,41.0628,256624.0
2024-04-01 12:15:00,41.76,41.78,41.66,41.74,150216.0,41.0628,41.0825,40.9645,41.0431,150216.0
2024-04-01 12:20:00,41.75,41.82,41.68,41.8,136944.0,41.053,41.1218,40.9841,41.1021,136944.0
2024-04-01 12:25:00,41.8,41.87,41.77,41.85,98399.0,41.1021,41.171,41.0726,41.1513,98399.0
2024-04-01 12:30:00,41.84,41.88,41.81,41.84,58480.0,41.1415,41.1808,41.112,41.1415,58480.0
2024-04-01 12:35:00,41.84,41.86,41.77,41.83,71085.0,41.1415,41.1611,41.0726,41.1316,71085.0
2024-04-01 12:40:00,41.83,41.87,41.82,41.83,38871.0,41.1316,41.171,41.1218,41.1316,38871.0
2024-04-01 12:45:00,41.83,41.85,41.75,41.78,55429.0,41.1316,41.1513,41.053,41.0825,55429.0
2024-04-01 12:50:00,41.78,41.8,41.75,41.75,72922.0,41.0825,41.1021,41.053,41.053,72922.0
2024-04-01 12:55:00,41.75,41.75,41.65,41.7,83385.0,41.053,41.053,40.9546,41.0038,83385.0
2024-04-01 13:00:00,41.69,41.69,41.61,41.62,57705.0,40.994,40.994,40.9153,40.9251,57705.0
2024-04-01 13:05:00,41.63,41.75,41.63,41.71,59926.0,40.935,41.053,40.935,41.0136,59926.0
2024-04-01 13:10:00,41.7,41.73,41.63,41.71,80562.0,41.0038,41.0333,40.935,41.0136,80562.0
2024-04-01 13:15:00,41.69,41.71,41.59,41.59,66486.0,40.994,41.0136,40.8957,40.8957,66486.0
2024-04-01 13:20:00,41.59,41.59,41.46,41.47,113524.0,40.8957,40.8957,40.7678,40.7777,113524.0
2024-04-01 13:25:00,41.47,41.67,41.45,41.66,78332.0,40.7777,40.9743,40.758,40.9645,78332.0
2024-04-01 13:30:00,41.65,41.67,41.57,41.61,52241.0,40.9546,40.9743,40.876,40.9153,52241.0
2024-04-01 13:35:00,41.6,41.75,41.6,41.73,68906.0,40.9055,41.053,40.9055,41.0333,68906.0
2024-04-01 13:40:00,41.72,41.85,41.72,41.82,70948.0,41.0235,41.1513,41.0235,41.1218,70948.0
2024-04-01 13:45:00,41.82,41.89,41.75,41.86,151681.0,41.1218,41.1906,41.053,41.1611,151681.0
2024-04-01 13:50:00,41.87,41.89,41.73,41.8,70419.0,41.171,41.1906,41.0333,41.1021,70419.0
2024-04-01 13:55:00,41.81,41.83,41.76,41.82,39895.0,41.112,41.1316,41.0628,41.1218,39895.0
2024-04-01 14:00:00,41.82,41.82,41.75,41.77,84891.0,41.1218,41.1218,41.053,41.0726,84891.0
2024-04-01 14:05:00,41.75,41.78,41.7,41.77,44943.0,41.053,41.0825,41.0038,41.0726,44943.0
2024-04-01 14:10:00,41.78,41.79,41.68,41.73,67952.0,41.0825,41.0923,40.9841,41.0333,67952.0
2024-04-01 14:15:00,41.73,41.78,41.72,41.76,45717.0,41.0333,41.0825,41.0235,41.0628,45717.0
2024-04-01 14:20:00,41.75,41.78,41.7,41.77,41408.0,41.053,41.0825,41.0038,41.0726,41408.0
2024-04-01 14:25:00,41.76,41.77,41.67,41.69,75467.0,41.0628,41.0726,40.9743,40.994,75467.0
2024-04-01 14:30:00,41.69,41.72,41.64,41.67,38477.0,40.994,41.0235,40.9448,40.9743,38477.0
2024-04-01 14:35:00,41.68,41.75,41.66,41.75,28201.0,40.9841,41.053,40.9645,41.053,28201.0
2024-04-01 14:40:00,41.75,41.77,41.71,41.73,39885.0,41.053,41.0726,41.0136,41.0333,39885.0
2024-04-01 14:45:00,41.74,41.75,41.69,41.72,30969.0,41.0431,41.053,40.994,41.0235,30969.0
2024-04-01 14:50:00,41.73,41.74,41.7,41.71,34391.0,41.0333,41.0431,41.0038,41.0136,34391.0
2024-04-01 14:55:00,41.71,41.74,41.66,41.7,53846.0,41.0136,41.0431,40.9645,41.0038,53846.0
2024-04-01 15:00:00,41.71,41.78,41.65,41.78,50815.0,41.0136,41.0825,40.9546,41.0825,50815.0
2024-04-01 15:05:00,41.77,41.83,41.75,41.76,59876.0,41.0726,41.1316,41.053,41.0628,59876.0
2024-04-01 15:10:00,41.77,41.8,41.73,41.79,41675.0,41.0726,41.1021,41.0333,41.0923,41675.0
2024-04-01 15:15:00,41.8,41.85,41.76,41.77,66154.0,41.1021,41.1513,41.0628,41.0726,66154.0
2024-04-01 15:20:00,41.77,41.81,41.74,41.77,41870.0,41.0726,41.112,41.0431,41.0726,41870.0
2024-04-01 15:25:00,41.77,41.79,41.71,41.76,55651.0,41.0726,41.0923,41.0136,41.0628,55651.0
2024-04-01 15:30:00,41.76,41.81,41.71,41.75,92427.0,41.0628,41.112,41.0136,41.053,92427.0
2024-04-01 15:35:00,41.75,41.75,41.61,41.67,136806.0,41.053,41.053,40.9153,40.9743,136806.0
2024-04-01 15:40:00,41.68,41.79,41.65,41.73,102712.0,40.9841,41.0923,40.9546,41.0333,102712.0
2024-04-01 15:45:00,41.73,41.75,41.66,41.68,111957.0,41.0333,41.053,40.9645,40.9841,111957.0
2024-04-01 15:50:00,41.67,41.8,41.57,41.79,215665.0,40.9743,41.1021,40.876,41.0923,215665.0
2024-04-01 15:55:00,41.79,41.86,41.63,41.63,476287.0,41.0923,41.1611,40.935,40.935,476287.0
2024-04-02 09:30:00,40.12,40.18,39.65,39.65,1373615.0,39.4502,39.5092,38.988,38.988,1373615.0
2024-04-02 09:35:00,39.64,39.87,39.43,39.87,802359.0,38.9782,39.2044,38.7717,39.2044,802359.0
2024-04-02 09:40:00,39.87,39.87,39.64,39.71,505744.0,39.2044,39.2044,38.9782,39.047,505744.0
2024-04-02 09:45:00,39.73,39.85,39.53,39.77,566811.0,39.0667,39.1847,38.87,39.106,566811.0
2024-04-02 09:50:00,39.77,39.77,39.47,39.66,455380.0,39.106,39.106,38.811,38.9979,455380.0
2024-04-02 09:55:00,39.66,39.78,39.58,39.78,215530.0,38.9979,39.1159,38.9192,39.1159,215530.0
2024-04-02 10:00:00,39.77,40.0,39.57,39.98,488102.0,39.106,39.3322,38.9094,39.3125,488102.0
2024-04-02 10:05:00,39.98,39.99,39.66,39.66,315831.0,39.3125,39.3224,38.9979,38.9979,315831.0
2024-04-02 10:10:00,39.66,39.67,39.47,39.49,337813.0,38.9979,39.0077,38.811,38.8307,337813.0
2024-04-02 10:15:00,39.49,39.55,39.33,39.42,489934.0,38.8307,38.8897,38.6734,38.7619,489934.0
2024-04-02 10:20:00,39.43,39.55,39.39,39.51,357281.0,38.7717,38.8897,38.7324,38.8504,357281.0
2024-04-02 10:25:00,39.51,39.59,39.41,39.51,252082.0,38.8504,38.929,38.752,38.8504,252082.0
2024-04-02 10:30:00,39.51,39.58,39.41,39.49,234538.0,38.8504,38.9192,38.752,38.8307,234538.0
2024-04-02 10:35:00,39.49,39.64,39.49,39.51,179535.0,38.8307,38.9782,38.8307,38.8504,179535.0
2024-04-02 10:40:00,39.51,39.65,39.5,39.52,144859.0,38.8504,38.988,38.8405,38.8602,144859.0
2024-04-02 10:45:00,39.52,39.53,39.23,39.3,299214.0,38.8602,38.87,38.5751,38.6439,299214.0
2024-04-02 10:50:00,39.3,39.41,39.29,39.36,139150.0,38.6439,38.752,38.634,38.7029,139150.0
2024-04-02 10:55:00,39.37,39.39,39.24,39.28,113420.0,38.7127,38.7324,38.5849,38.6242,113420.0
2024-04-02 11:00:00,39.28,39.39,39.24,39.31,146498.0,38.6242,38.7324,38.5849,38.6537,146498.0
2024-04-02 11:05:00,39.3,39.43,39.28,39.39,136981.0,38.6439,38.7717,38.6242,38.7324,136981.0
2024-04-02 11:10:00,39.39,39.5,39.38,39.48,154141.0,38.7324,38.8405,38.7225,38.8209,154141.0
2024-04-02 11:15:00,39.48,39.5,39.41,39.45,102019.0,38.8209,38.8405,38.752,38.7914,102019.0
2024-04-02 11:20:00,39.44,39.51,39.43,39.44,72602.0,38.7815,38.8504,38.7717,38.7815,72602.0
2024-04-02 11:25:00,39.45,39.48,39.36,39.4,243557.0,38.7914,38.8209,38.7029,38.7422,243557.0
2024-04-02 11:30:00,39.39,39.39,39.3,39.3,161086.0,38.7324,38.7324,38.6439,38.6439,161086.0
2024-04-02 11:35:00,39.3,39.32,39.17,39.23,196728.0,38.6439,38.6635,38.5161,38.5751,196728.0
2024-04-02 11:40:00,39.24,39.25,39.15,39.18,177477.0,38.5849,38.5947,38.4964,38.5259,177477.0
2024-04-02 11:45:00,39.18,39.21,39.09,39.1,143047.0,38.5259,38.5554,38.4374,38.4472,143047.0
2024-04-02 11:50:00,39.09,39.14,39.07,39.11,200784.0,38.4374,38.4866,38.4177,38.4571,200784.0
2024-04-02 11:55:00,39.1,39.21,39.09,39.1,88205.0,38.4472,38.5554,38.4374,38.4472,88205.0
2024-04-02 12:00:00,39.1,39.12,39.03,39.11,156738.0,38.4472,38.4669,38.3784,38.4571,156738.0
2024-04-02 12:05:00,39.1,39.14,39.0,39.04,164275.0,38.4472,38.4866,38.3489,38.3882,164275.0
2024-04-02 12:10:00,39.06,39.08,38.97,39.0,160141.0,38.4079,38.4276,38.3194,38.3489,160141.0
2024-04-02 12:15:00,39.0,39.02,38.94,38.96,151830.0,38.3489,38.3686,38.2899,38.3096,151830.0
2024-04-02 12:20:00,38.97,39.1,38.91,39.06,147051.0,38.3194,38.4472,38.2604,38.4079,147051.0
2024-04-02 12:25:00,39.06,39.1,39.0,39.04,91952.0,38.4079,38.4472,38.3489,38.3882,91952.0
2024-04-02 12:30:00,39.03,39.06,38.94,39.04,113915.0,38.3784,38.4079,38.2899,38.3882,113915.0
2024-04-02 12:35:00,39.03,39.12,39.01,39.08,1442738.0,38.3784,38.4669,38.3587,38.4276,1442738.0
2024-04-02 12:40:00,39.08,39.11,39.0,39.01,72969.0,38.4276,38.4571,38.3489,38.3587,72969.0
2024-04-02 12:45:00,39.0,39.14,38.99,39.11,126370.0,38.3489,38.4866,38.3391,38.4571,126370.0
2024-04-02 12:50:00,39.1,39.1,38.97,38.98,87691.0,38.4472,38.4472,38.3194,38.3292,87691.0
2024-04-02 12:55:00,39.03,39.14,39.03,39.12,132828.0,38.3784,38.4866,38.3784,38.4669,132828.0
2024-04-02 13:00:00,39.13,39.14,39.02,39.05,96555.0,38.4767,38.4866,38.3686,38.3981,96555.0
2024-04-02 13:05:00,39.05,39.09,39.02,39.03,137439.0,38.3981,38.4374,38.3686,38.3784,137439.0
2024-04-02 13:10:00,39.03,39.03,38.95,38.96,122842.0,38.3784,38.3784,38.2997,38.3096,122842.0
2024-04-02 13:15:00,38.96,39.01,38.85,38.86,157208.0,38.3096,38.3587,38.2014,38.2112,157208.0
2024-04-02 13:20:00,38.86,38.92,38.84,38.9,88772.0,38.2112,38.2702,38.1916,38.2506,88772.0
2024-04-02 13:25:00,38.91,38.93,38.86,38.87,43561.0,38.2604,38.2801,38.2112,38.2211,43561.0
2024-04-02 13:30:00,38.87,38.88,38.78,38.79,114516.0,38.2211,38.2309,38.1326,38.1424,114516.0
2024-04-02 13:35:00,38.8,38.83,38.71,38.76,210176.0,38.1522,38.1817,38.0637,38.1129,210176.0
2024-04-02 13:40:00,38.76,38.83,38.72,38.82,159541.0,38.1129,38.1817,38.0736,38.1719,159541.0
2024-04-02 13:45:00,38.8,38.86,38.78,38.84,163769.0,38.1522,38.2112,38.1326,38.1916,163769.0
2024-04-02 13:50:00,38.84,38.86,38.76,38.81,114592.0,38.1916,38.2112,38.1129,38.1621,114592.0
2024-04-02 13:55:00,38.8,38.86,38.78,38.82,56419.0,38.1522,38.2112,38.1326,38.1719,56419.0
2024-04-02 14:00:00,38.83,38.89,38.82,38.89,75484.0,38.1817,38.2407,38.1719,38.2407,75484.0
2024-04-02 14:05:00,38.89,39.0,38.86,38.98,105098.0,38.2407,38.3489,38.2112,38.3292,105098.0
2024-04-02 14:10:00,38.97,39.02,38.93,38.98,99136.0,38.3194,38.3686,38.2801,38.3292,99136.0
2024-04-02 14:15:00,38.98,39.0,38.93,38.98,66934.0,38.3292,38.3489,38.2801,38.3292,66934.0
2024-04-02 14:20:00,38.98,39.01,38.92,38.99,88738.0,38.3292,38.3587,38.2702,38.3391,88738.0
2024-04-02 14:25:00,39.0,39.08,38.99,39.02,112373.0,38.3489,38.4276,38.3391,38.3686,112373.0
2024-04-02 14:30:00,39.01,39.04,38.98,38.99,129803.0,38.3587,38.3882,38.3292,38.3391,129803.0
2024-04-02 14:35:00,39.0,39.03,38.97,39.0,77025.0,38.3489,38.3784,38.3194,38.3489,77025.0
2024-04-02 14:40:00,39.0,39.09,38.99,39.07,77141.0,38.3489,38.4374,38.3391,38.4177,77141.0
2024-04-02 14:45:00,39.06,39.06,38.97,38.99,139820.0,38.4079,38.4079,38.3194,38.3391,139820.0
2024-04-02 14:50:00,39.0,39.07,38.99,39.02,60540.0,38.3489,38.4177,38.3391,38.3686,60540.0
2024-04-02 14:55:00,39.01,39.03,38.97,39.01,67012.0,38.3587,38.3784,38.3194,38.3587,67012.0
2024-04-02 15:00:00,39.01,39.08,38.97,39.06,114583.0,38.3587,38.4276,38.3194,38.4079,114583.0
2024-04-02 15:05:00,39.06,39.12,39.02,39.07,140162.0,38.4079,38.4669,38.3686,38.4177,140162.0
2024-04-02 15:10:00,39.08,39.13,38.99,39.0,120232.0,38.4276,38.4767,38.3391,38.3489,120232.0
2024-04-02 15:15:00,38.99,39.01,38.92,38.95,95772.0,38.3391,38.3587,38.2702,38.2997,95772.0
2024-04-02 15:20:00,38.95,39.08,38.93,39.08,113066.0,38.2997,38.4276,38.2801,38.4276,113066.0
2024-04-02 15:25:00,39.09,39.15,39.07,39.09,103684.0,38.4374,38.4964,38.4177,38.4374,103684.0
2024-04-02 15:30:00,39.1,39.18,39.06,39.18,132382.0,38.4472,38.5259,38.4079,38.5259,132382.0
2024-04-02 15:35:00,39.18,39.35,39.17,39.34,250285.0,38.5259,38.693,38.5161,38.6832,250285.0
2024-04-02 15:40:00,39.34,39.34,39.23,39.29,201787.0,38.6832,38.6832,38.5751,38.634,201787.0
2024-04-02 15:45:00,39.3,39.39,39.22,39.38,280778.0,38.6439,38.7324,38.5652,38.7225,280778.0
2024-04-02 15:50:00,39.38,39.38,39.27,39.37,245982.0,38.7225,38.7225,38.6144,38.7127,245982.0
2024-04-02 15:55:00,39.37,39.48,39.31,39.39,669693.0,38.7127,38.8209,38.6537,38.7324,669693.0
2024-04-03 09:30:00,38.71,39.24,38.66,39.02,792625.0,38.0637,38.5849,38.0146,38.3686,792625.0
2024-04-03 09:35:00,39.02,39.37,38.92,39.34,396951.0,38.3686,38.7127,38.2702,38.6832,396951.0
2024-04-03 09:40:00,39.35,39.46,39.19,39.37,474777.0,38.693,38.8012,38.5357,38.7127,474777.0
2024-04-03 09:45:00,39.37,39.48,39.09,39.19,400112.0,38.7127,38.8209,38.4374,38.5357,400112.0
2024-04-03 09:50:00,39.19,39.26,39.05,39.09,329933.0,38.5357,38.6046,38.3981,38.4374,329933.0
2024-04-03 09:55:00,39.11,39.14,38.95,39.03,383146.0,38.4571,38.4866,38.2997,38.3784,383146.0
2024-04-03 10:00:00,39.06,40.03,39.04,39.74,1443521.0,38.4079,39.3617,38.3882,39.0765,1443521.0
2024-04-03 10:05:00,39.74,39.87,39.49,39.52,405722.0,39.0765,39.2044,38.8307,38.8602,405722.0
2024-04-03 10:10:00,39.52,39.9,39.44,39.88,613591.0,38.8602,39.2339,38.7815,39.2142,613591.0
2024-04-03 10:15:00,39.88,39.98,39.7,39.97,594418.0,39.2142,39.3125,39.0372,39.3027,594418.0
2024-04-03 10:20:00,39.97,39.98,39.81,39.91,225275.0,39.3027,39.3125,39.1454,39.2437,225275.0
2024-04-03 10:25:00,39.91,39.94,39.79,39.8,160151.0,39.2437,39.2732,39.1257,39.1355,160151.0
2024-04-03 10:30:00,39.81,40.01,39.8,39.85,216492.0,39.1454,39.342,39.1355,39.1847,216492.0
2024-04-03 10:35:00,39.85,40.06,39.84,40.02,293140.0,39.1847,39.3912,39.1749,39.3519,293140.0
2024-04-03 10:40:00,40.02,40.14,39.99,40.06,222091.0,39.3519,39.4699,39.3224,39.3912,222091.0
2024-04-03 10:45:00,40.06,40.33,40.06,40.3,390637.0,39.3912,39.6567,39.3912,39.6272,390637.0
2024-04-03 10:50:00,40.3,40.35,40.12,40.18,201998.0,39.6272,39.6764,39.4502,39.5092,201998.0
2024-04-03 10:55:00,40.18,40.31,40.18,40.2,223300.0,39.5092,39.637,39.5092,39.5289,223300.0
2024-04-03 11:00:00,40.21,40.25,40.11,40.12,140611.0,39.5387,39.578,39.4404,39.4502,140611.0
2024-04-03 11:05:00,40.12,40.2,40.08,40.17,173594.0,39.4502,39.5289,39.4109,39.4994,173594.0
2024-04-03 11:10:00,40.17,40.21,40.09,40.18,87873.0,39.4994,39.5387,39.4207,39.5092,87873.0
2024-04-03 11:15:00,40.18,40.23,40.08,40.18,96797.0,39.5092,39.5584,39.4109,39.5092,96797.0
2024-04-03 11:20:00,40.18,40.3,40.18,40.27,120042.0,39.5092,39.6272,39.5092,39.5977,120042.0
2024-04-03 11:25:00,40.28,40.32,40.22,40.25,96980.0,39.6075,39.6469,39.5485,39.578,96980.0
2024-04-03 11:30:00,40.26,40.29,40.17,40.19,98812.0,39.5879,39.6174,39.4994,39.519,98812.0
2024-04-03 11:35:00,40.18,40.25,40.15,40.16,50976.0,39.5092,39.578,39.4797,39.4895,50976.0
2024-04-03 11:40:00,40.16,40.24,40.07,40.08,106592.0,39.4895,39.5682,39.401,39.4109,106592.0
2024-04-03 11:45:00,40.08,40.11,39.98,40.01,194044.0,39.4109,39.4404,39.3125,39.342,194044.0
2024-04-03 11:50:00,40.01,40.03,39.9,39.93,176246.0,39.342,39.3617,39.2339,39.2634,176246.0
2024-04-03 11:55:00,39.93,39.95,39.85,39.92,139206.0,39.2634,39.283,39.1847,39.2535,139206.0
2024-04-03 12:00:00,39.92,39.92,39.82,39.85,75228.0,39.2535,39.2535,39.1552,39.1847,75228.0
2024-04-03 12:05:00,39.85,39.93,39.84,39.92,110483.0,39.1847,39.2634,39.1749,39.2535,110483.0
2024-04-03 12:10:00,39.91,40.01,39.8,39.86,255371.0,39.2437,39.342,39.1355,39.1945,255371.0
2024-04-03 12:15:00,39.85,40.08,39.79,40.07,293328.0,39.1847,39.4109,39.1257,39.401,293328.0
2024-04-03 12:20:00,40.06,40.16,40.01,40.16,161884.0,39.3912,39.4895,39.342,39.4895,161884.0
2024-04-03 12:25:00,40.15,40.28,40.09,40.28,112226.0,39.4797,39.6075,39.4207,39.6075,112226.0
2024-04-03 12:30:00,40.28,40.45,40.26,40.33,248394.0,39.6075,39.7747,39.5879,39.6567,248394.0
2024-04-03 12:35:00,40.32,40.37,40.0,40.02,402694.0,39.6469,39.696,39.3322,39.3519,402694.0
2024-04-03 12:40:00,40.03,40.29,40.02,40.26,215224.0,39.3617,39.6174,39.3519,39.5879,215224.0
2024-04-03 12:45:00,40.25,40.26,40.14,40.17,113748.0,39.578,39.5879,39.4699,39.4994,113748.0
2024-04-03 12:50:00,40.17,40.31,40.14,40.24,89906.0,39.4994,39.637,39.4699,39.5682,89906.0
2024-04-03 12:55:00,40.25,40.33,40.19,40.22,84284.0,39.578,39.6567,39.519,39.5485,84284.0
2024-04-03 13:00:00,40.23,40.33,40.22,40.23,77303.0,39.5584,39.6567,39.5485,39.5584,77303.0
2024-04-03 13:05:00,40.22,40.25,40.17,40.22,97922.0,39.5485,39.578,39.4994,39.5485,97922.0
2024-04-03 13:10:00,40.22,40.27,40.2,40.25,55040.0,39.5485,39.5977,39.5289,39.578,55040.0
2024-04-03 13:15:00,40.25,40.32,40.21,40.32,86470.0,39.578,39.6469,39.5387,39.6469,86470.0
2024-04-03 13:20:00,40.31,40.39,40.27,40.32,107613.0,39.637,39.7157,39.5977,39.6469,107613.0
2024-04-03 13:25:00,40.33,40.41,40.32,40.35,70397.0,39.6567,39.7354,39.6469,39.6764,70397.0
2024-04-03 13:30:00,40.35,40.42,40.32,40.4,101822.0,39.6764,39.7452,39.6469,39.7255,101822.0
2024-04-03 13:35:00,40.39,40.4,40.28,40.29,70432.0,39.7157,39.7255,39.6075,39.6174,70432.0
2024-04-03 13:40:00,40.29,40.35,40.29,40.33,49217.0,39.6174,39.6764,39.6174,39.6567,49217.0
2024-04-03 13:45:00,40.31,40.35,40.29,40.32,52055.0,39.637,39.6764,39.6174,39.6469,52055.0
2024-04-03 13:50:00,40.32,40.35,40.29,40.31,54188.0,39.6469,39.6764,39.6174,39.637,54188.0
2024-04-03 13:55:00,40.31,40.33,40.22,40.26,73354.0,39.637,39.6567,39.5485,39.5879,73354.0
2024-04-03 14:00:00,40.26,40.33,40.24,40.31,135266.0,39.5879,39.6567,39.5682,39.637,135266.0
2024-04-03 14:05:00,40.3,40.4,40.29,40.34,109834.0,39.6272,39.7255,39.6174,39.6665,109834.0
2024-04-03 14:10:00,40.35,40.37,40.32,40.33,60197.0,39.6764,39.696,39.6469,39.6567,60197.0
2024-04-03 14:15:00,40.34,40.37,40.27,40.37,78097.0,39.6665,39.696,39.5977,39.696,78097.0
2024-04-03 14:20:00,40.38,40.41,40.35,40.4,49217.0,39.7059,39.7354,39.6764,39.7255,49217.0
2024-04-03 14:25:00,40.4,40.4,40.34,40.35,54384.0,39.7255,39.7255,39.6665,39.6764,54384.0
2024-04-03 14:30:00,40.36,40.38,40.27,40.31,117500.0,39.6862,39.7059,39.5977,39.637,117500.0
2024-04-03 14:35:00,40.32,40.34,40.29,40.31,52764.0,39.6469,39.6665,39.6174,39.637,52764.0
2024-04-03 14:40:00,40.31,40.37,40.31,40.36,68035.0,39.637,39.696,39.637,39.6862,68035.0
2024-04-03 14:45:00,40.37,40.38,40.32,40.33,17785.0,39.696,39.7059,39.6469,39.6567,17785.0
2024-04-03 14:50:00,40.33,40.37,40.24,40.33,86828.0,39.6567,39.696,39.5682,39.6567,86828.0
2024-04-03 14:55:00,40.32,40.35,40.29,40.34,49376.0,39.6469,39.6764,39.6174,39.6665,49376.0
2024-04-03 15:00:00,40.34,40.34,40.25,40.26,37561.0,39.6665,39.6665,39.578,39.5879,37561.0
2024-04-03 15:05:00,40.25,40.3,40.23,40.25,45536.0,39.578,39.6272,39.5584,39.578,45536.0
2024-04-03 15:10:00,40.25,40.28,39.98,40.03,257911.0,39.578,39.6075,39.3125,39.3617,257911.0
2024-04-03 15:15:00,40.03,40.07,39.83,39.92,334428.0,39.3617,39.401,39.165,39.2535,334428.0
2024-04-03 15:20:00,39.91,39.94,39.81,39.83,139833.0,39.2437,39.2732,39.1454,39.165,139833.0
2024-04-03 15:25:00,39.83,39.93,39.78,39.88,155391.0,39.165,39.2634,39.1159,39.2142,155391.0
2024-04-03 15:30:00,39.87,39.96,39.82,39.92,169074.0,39.2044,39.2929,39.1552,39.2535,169074.0
2024-04-03 15:35:00,39.92,40.1,39.92,40.05,246671.0,39.2535,39.4305,39.2535,39.3814,246671.0
2024-04-03 15:40:00,40.05,40.17,40.03,40.13,125486.0,39.3814,39.4994,39.3617,39.46,125486.0
2024-04-03 15:45:00,40.14,40.19,40.12,40.17,147328.0,39.4699,39.519,39.4502,39.4994,147328.0
2024-04-03 15:50:00,40.15,40.17,40.03,40.13,300260.0,39.4797,39.4994,39.3617,39.46,300260.0
2024-04-03 15:55:00,40.14,40.17,40.08,40.1,364257.0,39.4699,39.4994,39.4109,39.4305,364257.0
2024-04-04 09:30:00,41.36,41.66,41.29,41.37,1275980.0,40.6695,40.9645,40.6007,40.6793,1275980.0
2024-04-04 09:35:00,41.38,41.48,41.14,41.23,456776.0,40.6892,40.7875,40.4532,40.5417,456776.0
2024-04-04 09:40:00,41.23,41.53,41.2,41.48,453446.0,40.5417,40.8367,40.5122,40.7875,453446.0
2024-04-04 09:45:00,41.48,41.57,41.34,41.54,271754.0,40.7875,40.876,40.6498,40.8465,271754.0
2024-04-04 09:50:00,41.54,41.63,41.38,41.42,484104.0,40.8465,40.935,40.6892,40.7285,484104.0
2024-04-04 09:55:00,41.42,41.47,41.26,41.27,263742.0,40.7285,40.7777,40.5712,40.581,263742.0
2024-04-04 10:00:00,41.27,41.41,41.26,41.29,264318.0,40.581,40.7187,40.5712,40.6007,264318.0
2024-04-04 10:05:00,41.29,41.42,41.23,41.4,229889.0,40.6007,40.7285,40.5417,40.7088,229889.0
2024-04-04 10:10:00,41.39,41.41,41.21,41.25,163034.0,40.699,40.7187,40.522,40.5613,163034.0
2024-04-04 10:15:00,41.26,41.31,41.16,41.2,198793.0,40.5712,40.6203,40.4728,40.5122,198793.0
2024-04-04 10:20:00,41.21,41.25,41.04,41.11,202657.0,40.522,40.5613,40.3548,40.4237,202657.0
2024-04-04 10:25:00,41.1,41.26,41.05,41.22,128174.0,40.4138,40.5712,40.3647,40.5318,128174.0
2024-04-04 10:30:00,41.22,41.27,41.2,41.24,98183.0,40.5318,40.581,40.5122,40.5515,98183.0
2024-04-04 10:35:00,41.23,41.36,41.18,41.29,88474.0,40.5417,40.6695,40.4925,40.6007,88474.0
2024-04-04 10:40:00,41.28,41.4,41.26,41.37,128735.0,40.5908,40.7088,40.5712,40.6793,128735.0
2024-04-04 10:45:00,41.38,41.39,41.32,41.39,46922.0,40.6892,40.699,40.6302,40.699,46922.0
2024-04-04 10:50:00,41.38,41.49,41.34,41.43,114799.0,40.6892,40.7973,40.6498,40.7383,114799.0
2024-04-04 10:55:00,41.43,41.46,41.36,41.44,105532.0,40.7383,40.7678,40.6695,40.7482,105532.0
2024-04-04 11:00:00,41.43,41.45,41.34,41.35,104398.0,40.7383,40.758,40.6498,40.6597,104398.0
2024-04-04 11:05:00,41.34,41.35,41.21,41.26,128222.0,40.6498,40.6597,40.522,40.5712,128222.0
2024-04-04 11:10:00,41.27,41.3,41.1,41.13,121144.0,40.581,40.6105,40.4138,40.4433,121144.0
2024-04-04 11:15:00,41.13,41.2,41.09,41.12,80526.0,40.4433,40.5122,40.404,40.4335,80526.0
2024-04-04 11:20:00,41.1,41.16,41.09,41.11,57166.0,40.4138,40.4728,40.404,40.4237,57166.0
2024-04-04 11:25:00,41.1,41.21,41.07,41.19,112675.0,40.4138,40.522,40.3843,40.5023,112675.0
2024-04-04 11:30:00,41.18,41.24,41.15,41.23,102093.0,40.4925,40.5515,40.463,40.5417,102093.0
2024-04-04 11:35:00,41.23,41.27,41.2,41.27,63394.0,40.5417,40.581,40.5122,40.581,63394.0
2024-04-04 11:40:00,41.27,41.35,41.26,41.3,145825.0,40.581,40.6597,40.5712,40.6105,145825.0
2024-04-04 11:45:00,41.31,41.34,41.26,41.26,69983.0,40.6203,40.6498,40.5712,40.5712,69983.0
2024-04-04 11:50:00,41.27,41.35,41.24,41.31,48237.0,40.581,40.6597,40.5515,40.6203,48237.0
2024-04-04 11:55:00,41.31,41.35,41.29,41.35,34761.0,40.6203,40.6597,40.6007,40.6597,34761.0
2024-04-04 12:00:00,41.34,41.34,41.3,41.33,31837.0,40.6498,40.6498,40.6105,40.64,31837.0
2024-04-04 12:05:00,41.34,41.45,41.34,41.4,131836.0,40.6498,40.758,40.6498,40.7088,131836.0
2024-04-04 12:10:00,41.41,41.41,41.32,41.33,71683.0,40.7187,40.7187,40.6302,40.64,71683.0
2024-04-04 12:15:00,41.33,41.37,41.3,41.3,62244.0,40.64,40.6793,40.6105,40.6105,62244.0
2024-04-04 12:20:00,41.31,41.37,41.28,41.32,35126.0,40.6203,40.6793,40.5908,40.6302,35126.0
2024-04-04 12:25:00,41.33,41.34,41.3,41.33,42956.0,40.64,40.6498,40.6105,40.64,42956.0
2024-04-04 12:30:00,41.32,41.35,41.29,41.33,12595.0,40.6302,40.6597,40.6007,40.64,12595.0
2024-04-04 12:35:00,41.32,41.32,41.27,41.31,64696.0,40.6302,40.6302,40.581,40.6203,64696.0
2024-04-04 12:40:00,41.31,41.32,41.27,41.29,27080.0,40.6203,40.6302,40.581,40.6007,27080.0
2024-04-04 12:45:00,41.29,41.33,41.28,41.3,38228.0,40.6007,40.64,40.5908,40.6105,38228.0
2024-04-04 12:50:00,41.33,41.34,41.28,41.33,28275.0,40.64,40.6498,40.5908,40.64,28275.0
2024-04-04 12:55:00,41.33,41.36,41.27,41.3,30093.0,40.64,40.6695,40.581,40.6105,30093.0
2024-04-04 13:00:00,41.29,41.29,41.16,41.16,67387.0,40.6007,40.6007,40.4728,40.4728,67387.0
2024-04-04 13:05:00,41.16,41.21,41.12,41.2,72674.0,40.4728,40.522,40.4335,40.5122,72674.0
2024-04-04 13:10:00,41.19,41.22,41.17,41.2,36124.0,40.5023,40.5318,40.4827,40.5122,36124.0
2024-04-04 13:15:00,41.2,41.23,41.16,41.18,34864.0,40.5122,40.5417,40.4728,40.4925,34864.0
2024-04-04 13:20:00,41.18,41.2,41.15,41.18,35410.0,40.4925,40.5122,40.463,40.4925,35410.0
2024-04-04 13:25:00,41.17,41.18,41.11,41.12,38697.0,40.4827,40.4925,40.4237,40.4335,38697.0
2024-04-04 13:30:00,41.11,41.12,41.04,41.09,117393.0,40.4237,40.4335,40.3548,40.404,117393.0
2024-04-04 13:35:00,41.08,41.16,41.08,41.09,45811.0,40.3942,40.4728,40.3942,40.404,45811.0
2024-04-04 13:40:00,41.1,41.1,40.95,41.02,111497.0,40.4138,40.4138,40.2663,40.3352,111497.0
2024-04-04 13:45:00,41.01,41.03,40.94,40.99,106535.0,40.3253,40.345,40.2565,40.3057,106535.0
2024-04-04 13:50:00,40.99,41.04,40.98,41.02,53297.0,40.3057,40.3548,40.2958,40.3352,53297.0
2024-04-04 13:55:00,41.01,41.03,40.85,40.87,100961.0,40.3253,40.345,40.168,40.1877,100961.0
2024-04-04 14:00:00,40.86,40.89,40.78,40.81,184196.0,40.1778,40.2073,40.0992,40.1287,184196.0
2024-04-04 14:05:00,40.81,40.83,40.54,40.57,289994.0,40.1287,40.1483,39.8632,39.8927,289994.0
2024-04-04 14:10:00,40.57,40.57,40.35,40.36,251137.0,39.8927,39.8927,39.6764,39.6862,251137.0
2024-04-04 14:15:00,40.37,40.37,40.12,40.2,407395.0,39.696,39.696,39.4502,39.5289,407395.0
2024-04-04 14:20:00,40.19,40.39,40.11,40.38,297183.0,39.519,39.7157,39.4404,39.7059,297183.0
2024-04-04 14:25:00,40.37,40.41,39.92,39.95,337903.0,39.696,39.7354,39.2535,39.283,337903.0
2024-04-04 14:30:00,39.93,39.93,39.61,39.64,619865.0,39.2634,39.2634,38.9487,38.9782,619865.0
2024-04-04 14:35:00,39.64,40.0,39.62,39.89,313418.0,38.9782,39.3322,38.9585,39.224,313418.0
2024-04-04 14:40:00,39.89,39.89,39.41,39.43,382615.0,39.224,39.224,38.752,38.7717,382615.0
2024-04-04 14:45:00,39.43,39.73,39.43,39.71,356102.0,38.7717,39.0667,38.7717,39.047,356102.0
2024-04-04 14:50:00,39.71,39.71,39.47,39.5,234111.0,39.047,39.047,38.811,38.8405,234111.0
2024-04-04 14:55:00,39.5,39.51,39.17,39.3,533279.0,38.8405,38.8504,38.5161,38.6439,533279.0
2024-04-04 15:00:00,39.28,39.28,38.91,39.02,670753.0,38.6242,38.6242,38.2604,38.3686,670753.0
2024-04-04 15:05:00,39.03,39.34,39.03,39.27,371815.0,38.3784,38.6832,38.3784,38.6144,371815.0
2024-04-04 15:10:00,39.28,39.28,39.04,39.2,326003.0,38.6242,38.6242,38.3882,38.5456,326003.0
2024-04-04 15:15:00,39.2,39.2,38.98,39.03,319053.0,38.5456,38.5456,38.3292,38.3784,319053.0
2024-04-04 15:20:00,39.02,39.26,39.02,39.11,371366.0,38.3686,38.6046,38.3686,38.4571,371366.0
2024-04-04 15:25:00,39.11,39.17,38.71,38.72,471145.0,38.4571,38.5161,38.0637,38.0736,471145.0
2024-04-04 15:30:00,38.71,38.93,38.68,38.87,541210.0,38.0637,38.2801,38.0342,38.2211,541210.0
2024-04-04 15:35:00,38.88,38.88,38.64,38.68,419281.0,38.2309,38.2309,37.9949,38.0342,419281.0
2024-04-04 15:40:00,38.69,38.74,38.55,38.72,365285.0,38.0441,38.0932,37.9064,38.0736,365285.0
2024-04-04 15:45:00,38.71,38.96,38.69,38.95,469039.0,38.0637,38.3096,38.0441,38.2997,469039.0
2024-04-04 15:50:00,38.96,39.11,38.82,39.08,662384.0,38.3096,38.4571,38.1719,38.4276,662384.0
2024-04-04 15:55:00,39.07,39.1,38.76,38.85,680884.0,38.4177,38.4472,38.1129,38.2014,680884.0
2024-04-05 09:30:00,38.5,38.84,38.35,38.82,858333.0,37.8572,38.1916,37.7097,38.1719,858333.0
2024-04-05 09:35:00,38.83,38.93,38.48,38.54,480172.0,38.1817,38.2801,37.8376,37.8966,480172.0
2024-04-05 09:40:00,38.51,38.87,38.42,38.73,447152.0,37.8671,38.2211,37.7786,38.0834,447152.0
2024-04-05 09:45:00,38.75,38.82,38.59,38.75,285800.0,38.1031,38.1719,37.9457,38.1031,285800.0
2024-04-05 09:50:00,38.74,39.06,38.69,39.05,482882.0,38.0932,38.4079,38.0441,38.3981,482882.0
2024-04-05 09:55:00,39.06,39.07,38.92,38.94,254899.0,38.4079,38.4177,38.2702,38.2899,254899.0
2024-04-05 10:00:00,38.93,39.08,38.92,38.97,226818.0,38.2801,38.4276,38.2702,38.3194,226818.0
2024-04-05 10:05:00,38.97,39.18,38.76,38.93,452628.0,38.3194,38.5259,38.1129,38.2801,452628.0
2024-04-05 10:10:00,38.93,39.19,38.92,39.01,337144.0,38.2801,38.5357,38.2702,38.3587,337144.0
2024-04-05 10:15:00,39.02,39.12,38.79,38.92,229854.0,38.3686,38.4669,38.1424,38.2702,229854.0
2024-04-05 10:20:00,38.91,39.01,38.85,39.0,158706.0,38.2604,38.3587,38.2014,38.3489,158706.0
2024-04-05 10:25:00,38.99,38.99,38.66,38.8,313105.0,38.3391,38.3391,38.0146,38.1522,313105.0
2024-04-05 10:30:00,38.82,39.05,38.71,39.04,221923.0,38.1719,38.3981,38.0637,38.3882,221923.0
2024-04-05 10:35:00,39.01,39.11,38.9,38.95,180822.0,38.3587,38.4571,38.2506,38.2997,180822.0
2024-04-05 10:40:00,38.97,39.08,38.9,39.05,123048.0,38.3194,38.4276,38.2506,38.3981,123048.0
2024-04-05 10:45:00,39.05,39.14,38.96,39.13,234910.0,38.3981,38.4866,38.3096,38.4767,234910.0
2024-04-05 10:50:00,39.11,39.25,39.1,39.15,266585.0,38.4571,38.5947,38.4472,38.4964,266585.0
2024-04-05 10:55:00,39.15,39.36,39.13,39.34,202231.0,38.4964,38.7029,38.4767,38.6832,202231.0
2024-04-05 11:00:00,39.34,39.34,39.1,39.1,205301.0,38.6832,38.6832,38.4472,38.4472,205301.0
2024-04-05 11:05:00,39.12,39.21,39.03,39.11,159234.0,38.4669,38.5554,38.3784,38.4571,159234.0
2024-04-05 11:10:00,39.1,39.23,38.97,38.99,140502.0,38.4472,38.5751,38.3194,38.3391,140502.0
2024-04-05 11:15:00,38.98,38.98,38.83,38.94,268081.0,38.3292,38.3292,38.1817,38.2899,268081.0
2024-04-05 11:20:00,38.93,39.08,38.91,39.08,109809.0,38.2801,38.4276,38.2604,38.4276,109809.0
2024-04-05 11:25:00,39.08,39.19,39.07,39.19,119654.0,38.4276,38.5357,38.4177,38.5357,119654.0
2024-04-05 11:30:00,39.17,39.27,39.14,39.21,161055.0,38.5161,38.6144,38.4866,38.5554,161055.0
2024-04-05 11:35:00,39.2,39.41,39.19,39.4,188137.0,38.5456,38.752,38.5357,38.7422,188137.0
2024-04-05 11:40:00,39.39,39.51,39.37,39.47,179507.0,38.7324,38.8504,38.7127,38.811,179507.0
2024-04-05 11:45:00,39.49,39.53,39.42,39.45,133133.0,38.8307,38.87,38.7619,38.7914,133133.0
2024-04-05 11:50:00,39.45,39.5,39.39,39.46,64748.0,38.7914,38.8405,38.7324,38.8012,64748.0
2024-04-05 11:55:00,39.46,39.59,39.45,39.55,125057.0,38.8012,38.929,38.7914,38.8897,125057.0
2024-04-05 12:00:00,39.57,39.6,39.49,39.54,102860.0,38.9094,38.9389,38.8307,38.8799,102860.0
2024-04-05 12:05:00,39.54,39.55,39.41,39.53,110238.0,38.8799,38.8897,38.752,38.87,110238.0
2024-04-05 12:10:00,39.52,39.6,39.49,39.59,108712.0,38.8602,38.9389,38.8307,38.929,108712.0
2024-04-05 12:15:00,39.59,39.72,39.59,39.72,143812.0,38.929,39.0569,38.929,39.0569,143812.0
2024-04-05 12:20:00,39.72,39.77,39.64,39.77,165845.0,39.0569,39.106,38.9782,39.106,165845.0
2024-04-05 12:25:00,39.76,39.77,39.69,39.7,62816.0,39.0962,39.106,39.0274,39.0372,62816.0
2024-04-05 12:30:00,39.7,39.71,39.53,39.65,190367.0,39.0372,39.047,38.87,38.988,190367.0
2024-04-05 12:35:00,39.66,39.78,39.64,39.78,114073.0,38.9979,39.1159,38.9782,39.1159,114073.0
2024-04-05 12:40:00,39.77,39.78,39.71,39.74,124968.0,39.106,39.1159,39.047,39.0765,124968.0
2024-04-05 12:45:00,39.75,39.8,39.68,39.7,104395.0,39.0864,39.1355,39.0175,39.0372,104395.0
2024-04-05 12:50:00,39.7,39.85,39.69,39.82,126027.0,39.0372,39.1847,39.0274,39.1552,126027.0
2024-04-05 12:55:00,39.82,39.95,39.78,39.92,131976.0,39.1552,39.283,39.1159,39.2535,131976.0
2024-04-05 13:00:00,39.91,39.91,39.77,39.79,142958.0,39.2437,39.2437,39.106,39.1257,142958.0
2024-04-05 13:05:00,39.79,39.83,39.65,39.66,192401.0,39.1257,39.165,38.988,38.9979,192401.0
2024-04-05 13:10:00,39.67,39.73,39.55,39.55,106304.0,39.0077,39.0667,38.8897,38.8897,106304.0
2024-04-05 13:15:00,39.57,39.6,39.54,39.57,204408.0,38.9094,38.9389,38.8799,38.9094,204408.0
2024-04-05 13:20:00,39.57,39.69,39.56,39.68,116619.0,38.9094,39.0274,38.8995,39.0175,116619.0
2024-04-05 13:25:00,39.68,39.7,39.62,39.66,63232.0,39.0175,39.0372,38.9585,38.9979,63232.0
2024-04-05 13:30:00,39.66,39.74,39.65,39.73,56623.0,38.9979,39.0765,38.988,39.0667,56623.0
2024-04-05 13:35:00,39.73,39.73,39.59,39.59,57535.0,39.0667,39.0667,38.929,38.929,57535.0
2024-04-05 13:40:00,39.59,39.64,39.44,39.53,123086.0,38.929,38.9782,38.7815,38.87,123086.0
2024-04-05 13:45:00,39.52,39.53,39.4,39.44,227292.0,38.8602,38.87,38.7422,38.7815,227292.0
2024-04-05 13:50:00,39.43,39.5,39.35,39.36,181590.0,38.7717,38.8405,38.693,38.7029,181590.0
2024-04-05 13:55:00,39.36,39.4,39.21,39.3,153958.0,38.7029,38.7422,38.5554,38.6439,153958.0
2024-04-05 14:00:00,39.28,39.32,39.11,39.28,179768.0,38.6242,38.6635,38.4571,38.6242,179768.0
2024-04-05 14:05:00,39.27,39.55,39.26,39.53,188684.0,38.6144,38.8897,38.6046,38.87,188684.0
2024-04-05 14:10:00,39.52,39.58,39.43,39.47,118654.0,38.8602,38.9192,38.7717,38.811,118654.0
2024-04-05 14:15:00,39.48,39.54,39.44,39.51,43294.0,38.8209,38.8799,38.7815,38.8504,43294.0
2024-04-05 14:20:00,39.51,39.62,39.39,39.4,194759.0,38.8504,38.9585,38.7324,38.7422,194759.0
2024-04-05 14:25:00,39.4,39.48,39.23,39.23,150808.0,38.7422,38.8209,38.5751,38.5751,150808.0
2024-04-05 14:30:00,39.26,39.38,39.25,39.32,132320.0,38.6046,38.7225,38.5947,38.6635,132320.0
2024-04-05 14:35:00,39.31,39.43,39.29,39.41,106822.0,38.6537,38.7717,38.634,38.752,106822.0
2024-04-05 14:40:00,39.41,39.45,39.26,39.36,94917.0,38.752,38.7914,38.6046,38.7029,94917.0
2024-04-05 14:45:00,39.36,39.36,39.19,39.2,93340.0,38.7029,38.7029,38.5357,38.5456,93340.0
2024-04-05 14:50:00,39.21,39.28,39.16,39.22,91488.0,38.5554,38.6242,38.5062,38.5652,91488.0
2024-04-05 14:55:00,39.21,39.29,39.14,39.28,116536.0,38.5554,38.634,38.4866,38.6242,116536.0
2024-04-05 15:00:00,39.27,39.35,39.25,39.33,89485.0,38.6144,38.693,38.5947,38.6734,89485.0
2024-04-05 15:05:00,39.33,39.38,39.23,39.27,159584.0,38.6734,38.7225,38.5751,38.6144,159584.0
2024-04-05 15:10:00,39.28,39.37,39.27,39.36,189722.0,38.6242,38.7127,38.6144,38.7029,189722.0
2024-04-05 15:15:00,39.36,39.39,39.28,39.37,103854.0,38.7029,38.7324,38.6242,38.7127,103854.0
2024-04-05 15:20:00,39.37,39.41,39.26,39.32,100641.0,38.7127,38.752,38.6046,38.6635,100641.0
2024-04-05 15:25:00,39.32,39.43,39.32,39.38,86325.0,38.6635,38.7717,38.6635,38.7225,86325.0
2024-04-05 15:30:00,39.38,39.57,39.36,39.56,169618.0,38.7225,38.9094,38.7029,38.8995,169618.0
2024-04-05 15:35:00,39.55,39.55,39.31,39.32,159027.0,38.8897,38.8897,38.6537,38.6635,159027.0
2024-04-05 15:40:00,39.33,39.36,39.2,39.23,105333.0,38.6734,38.7029,38.5456,38.5751,105333.0
2024-04-05 15:45:00,39.21,39.36,39.19,39.3,317782.0,38.5554,38.7029,38.5357,38.6439,317782.0
2024-04-05 15:50:00,39.3,39.41,39.25,39.39,235215.0,38.6439,38.752,38.5947,38.7324,235215.0
2024-04-05 15:55:00,39.39,39.41,39.23,39.23,269285.0,38.7324,38.752,38.5751,38.5751,269285.0
2024-04-08 09:30:00,40.09,40.35,39.96,40.14,692716.0,39.4207,39.6764,39.2929,39.4699,692716.0
2024-04-08 09:35:00,40.15,40.15,39.9,39.99,315370.0,39.4797,39.4797,39.2339,39.3224,315370.0
2024-04-08 09:40:00,39.99,40.12,39.81,40.03,211934.0,39.3224,39.4502,39.1454,39.3617,211934.0
2024-04-08 09:45:00,40.02,40.13,39.8,39.83,221585.0,39.3519,39.46,39.1355,39.165,221585.0
2024-04-08 09:50:00,39.83,39.9,39.7,39.8,229556.0,39.165,39.2339,39.0372,39.1355,229556.0
2024-04-08 09:55:00,39.81,39.9,39.67,39.72,233840.0,39.1454,39.2339,39.0077,39.0569,233840.0
2024-04-08 10:00:00,39.73,39.73,39.39,39.41,255534.0,39.0667,39.0667,38.7324,38.752,255534.0
2024-04-08 10:05:00,39.41,39.53,39.31,39.33,219870.0,38.752,38.87,38.6537,38.6734,219870.0
2024-04-08 10:10:00,39.33,39.47,39.3,39.44,187482.0,38.6734,38.811,38.6439,38.7815,187482.0
2024-04-08 10:15:00,39.44,39.51,39.32,39.39,122203.0,38.7815,38.8504,38.6635,38.7324,122203.0
2024-04-08 10:20:00,39.4,39.58,39.38,39.57,179110.0,38.7422,38.9192,38.7225,38.9094,179110.0
2024-04-08 10:25:00,39.57,39.68,39.54,39.68,306392.0,38.9094,39.0175,38.8799,39.0175,306392.0
2024-04-08 10:30:00,39.67,39.89,39.65,39.8,313411.0,39.0077,39.224,38.988,39.1355,313411.0
2024-04-08 10:35:00,39.8,39.91,39.8,39.84,91917.0,39.1355,39.2437,39.1355,39.1749,91917.0
2024-04-08 10:40:00,39.84,39.88,39.78,39.86,103093.0,39.1749,39.2142,39.1159,39.1945,103093.0
2024-04-08 10:45:00,39.87,39.91,39.82,39.91,62186.0,39.2044,39.2437,39.1552,39.2437,62186.0
2024-04-08 10:50:00,39.91,40.01,39.91,40.01,103452.0,39.2437,39.342,39.2437,39.342,103452.0
2024-04-08 10:55:00,40.01,40.07,39.97,39.98,101584.0,39.342,39.401,39.3027,39.3125,101584.0
2024-04-08 11:00:00,39.99,40.04,39.84,40.0,155086.0,39.3224,39.3715,39.1749,39.3322,155086.0
2024-04-08 11:05:00,40.0,40.05,39.97,40.02,101705.0,39.3322,39.3814,39.3027,39.3519,101705.0
2024-04-08 11:10:00,40.02,40.1,39.99,40.02,102498.0,39.3519,39.4305,39.3224,39.3519,102498.0
2024-04-08 11:15:00,40.02,40.03,39.94,39.97,73845.0,39.3519,39.3617,39.2732,39.3027,73845.0
2024-04-08 11:20:00,39.96,40.07,39.96,40.05,73698.0,39.2929,39.401,39.2929,39.3814,73698.0
2024-04-08 11:25:00,40.05,40.05,39.92,39.98,85752.0,39.3814,39.3814,39.2535,39.3125,85752.0
2024-04-08 11:30:00,39.97,39.98,39.87,39.92,118199.0,39.3027,39.3125,39.2044,39.2535,118199.0
2024-04-08 11:35:00,39.93,39.94,39.74,39.89,195759.0,39.2634,39.2732,39.0765,39.224,195759.0
2024-04-08 11:40:00,39.89,39.9,39.8,39.84,81350.0,39.224,39.2339,39.1355,39.1749,81350.0
2024-04-08 11:45:00,39.83,39.83,39.72,39.79,70971.0,39.165,39.165,39.0569,39.1257,70971.0
2024-04-08 11:50:00,39.77,39.79,39.71,39.76,39215.0,39.106,39.1257,39.047,39.0962,39215.0
2024-04-08 11:55:00,39.75,39.78,39.62,39.77,135901.0,39.0864,39.1159,38.9585,39.106,135901.0
2024-04-08 12:00:00,39.76,39.78,39.66,39.74,68443.0,39.0962,39.1159,38.9979,39.0765,68443.0
2024-04-08 12:05:00,39.73,39.81,39.69,39.76,49260.0,39.0667,39.1454,39.0274,39.0962,49260.0
2024-04-08 12:10:00,39.76,39.8,39.7,39.73,49707.0,39.0962,39.1355,39.0372,39.0667,49707.0
2024-04-08 12:15:00,39.72,39.86,39.65,39.82,101761.0,39.0569,39.1945,38.988,39.1552,101761.0
2024-04-08 12:20:00,39.81,39.87,39.77,39.79,98391.0,39.1454,39.2044,39.106,39.1257,98391.0
2024-04-08 12:25:00,39.8,39.88,39.79,39.86,100021.0,39.1355,39.2142,39.1257,39.1945,100021.0
2024-04-08 12:30:00,39.85,39.92,39.82,39.91,111422.0,39.1847,39.2535,39.1552,39.2437,111422.0
2024-04-08 12:35:00,39.92,39.93,39.87,39.89,68593.0,39.2535,39.2634,39.2044,39.224,68593.0
2024-04-08 12:40:00,39.89,40.03,39.88,39.99,120129.0,39.224,39.3617,39.2142,39.3224,120129.0
2024-04-08 12:45:00,40.0,40.02,39.93,39.97,113967.0,39.3322,39.3519,39.2634,39.3027,113967.0
2024-04-08 12:50:00,39.98,40.02,39.95,40.02,52259.0,39.3125,39.3519,39.283,39.3519,52259.0
2024-04-08 12:55:00,40.02,40.11,40.02,40.1,94512.0,39.3519,39.4404,39.3519,39.4305,94512.0
2024-04-08 13:00:00,40.11,40.11,40.04,40.07,39209.0,39.4404,39.4404,39.3715,39.401,39209.0
2024-04-08 13:05:00,40.07,40.07,39.99,40.01,57338.0,39.401,39.401,39.3224,39.342,57338.0
2024-04-08 13:10:00,40.0,40.02,39.94,39.97,84746.0,39.3322,39.3519,39.2732,39.3027,84746.0
2024-04-08 13:15:00,39.98,40.04,39.96,40.04,51034.0,39.3125,39.3715,39.2929,39.3715,51034.0
2024-04-08 13:20:00,40.04,40.07,39.99,40.04,46156.0,39.3715,39.401,39.3224,39.3715,46156.0
2024-04-08 13:25:00,40.03,40.05,39.96,40.05,15181.0,39.3617,39.3814,39.2929,39.3814,15181.0
2024-04-08 13:30:00,40.06,40.11,40.03,40.11,59319.0,39.3912,39.4404,39.3617,39.4404,59319.0
2024-04-08 13:35:00,40.08,40.08,40.01,40.05,53099.0,39.4109,39.4109,39.342,39.3814,53099.0
2024-04-08 13:40:00,40.05,40.07,39.99,40.02,59074.0,39.3814,39.401,39.3224,39.3519,59074.0
2024-04-08 13:45:00,40.01,40.03,39.95,40.0,61435.0,39.342,39.3617,39.283,39.3322,61435.0
2024-04-08 13:50:00,39.99,40.07,39.97,40.06,34652.0,39.3224,39.401,39.3027,39.3912,34652.0
2024-04-08 13:55:00,40.05,40.17,40.05,40.13,81063.0,39.3814,39.4994,39.3814,39.46,81063.0
2024-04-08 14:00:00,40.14,40.15,40.04,40.04,63980.0,39.4699,39.4797,39.3715,39.3715,63980.0
2024-04-08 14:05:00,40.05,40.12,40.04,40.12,37316.0,39.3814,39.4502,39.3715,39.4502,37316.0
2024-04-08 14:10:00,40.12,40.12,40.05,40.07,53131.0,39.4502,39.4502,39.3814,39.401,53131.0
2024-04-08 14:15:00,40.06,40.15,40.06,40.09,94299.0,39.3912,39.4797,39.3912,39.4207,94299.0
2024-04-08 14:20:00,40.09,40.13,40.05,40.06,51696.0,39.4207,39.46,39.3814,39.3912,51696.0
2024-04-08 14:25:00,40.07,40.21,40.07,40.14,81814.0,39.401,39.5387,39.401,39.4699,81814.0
2024-04-08 14:30:00,40.14,40.14,40.05,40.07,114234.0,39.4699,39.4699,39.3814,39.401,114234.0
2024-04-08 14:35:00,40.07,40.11,40.05,40.09,54170.0,39.401,39.4404,39.3814,39.4207,54170.0
2024-04-08 14:40:00,40.09,40.13,40.08,40.08,36599.0,39.4207,39.46,39.4109,39.4109,36599.0
2024-04-08 14:45:00,40.09,40.09,40.0,40.08,99679.0,39.4207,39.4207,39.3322,39.4109,99679.0
2024-04-08 14:50:00,40.08,40.09,40.03,40.07,81310.0,39.4109,39.4207,39.3617,39.401,81310.0
2024-04-08 14:55:00,40.06,40.11,40.05,40.11,42546.0,39.3912,39.4404,39.3814,39.4404,42546.0
2024-04-08 15:00:00,40.11,40.11,40.03,40.05,62750.0,39.4404,39.4404,39.3617,39.3814,62750.0
2024-04-08 15:05:00,40.05,40.05,39.92,40.05,131806.0,39.3814,39.3814,39.2535,39.3814,131806.0
2024-04-08 15:10:00,40.05,40.1,40.03,40.06,114779.0,39.3814,39.4305,39.3617,39.3912,114779.0
2024-04-08 15:15:00,40.06,40.06,39.99,40.03,38391.0,39.3912,39.3912,39.3224,39.3617,38391.0
2024-04-08 15:20:00,40.05,40.06,40.0,40.02,60521.0,39.3814,39.3912,39.3322,39.3519,60521.0
2024-04-08 15:25:00,40.04,40.1,40.02,40.09,68483.0,39.3715,39.4305,39.3519,39.4207,68483.0
2024-04-08 15:30:00,40.08,40.14,40.06,40.14,87801.0,39.4109,39.4699,39.3912,39.4699,87801.0
2024-04-08 15:35:00,40.13,40.13,40.01,40.02,74320.0,39.46,39.46,39.342,39.3519,74320.0
2024-04-08 15:40:00,40.04,40.04,39.9,39.94,132082.0,39.3715,39.3715,39.2339,39.2732,132082.0
2024-04-08 15:45:00,39.93,39.98,39.91,39.93,65499.0,39.2634,39.3125,39.2437,39.2634,65499.0
2024-04-08 15:50:00,39.93,39.94,39.8,39.9,174226.0,39.2634,39.2732,39.1355,39.2339,174226.0
2024-04-08 15:55:00,39.89,39.91,39.78,39.88,299520.0,39.224,39.2437,39.1159,39.2142,299520.0
2024-04-09 09:30:00,40.24,40.58,40.05,40.53,622788.0,39.5682,39.9025,39.3814,39.8533,622788.0
2024-04-09 09:35:00,40.54,40.66,40.36,40.46,424277.0,39.8632,39.9812,39.6862,39.7845,424277.0
2024-04-09 09:40:00,40.46,40.52,40.1,40.11,306347.0,39.7845,39.8435,39.4305,39.4404,306347.0
2024-04-09 09:45:00,40.11,40.19,39.99,40.03,266129.0,39.4404,39.519,39.3224,39.3617,266129.0
2024-04-09 09:50:00,40.02,40.05,39.89,39.97,323706.0,39.3519,39.3814,39.224,39.3027,323706.0
2024-04-09 09:55:00,39.98,40.06,39.92,40.04,118597.0,39.3125,39.3912,39.2535,39.3715,118597.0
2024-04-09 10:00:00,40.05,40.1,39.84,40.03,228072.0,39.3814,39.4305,39.1749,39.3617,228072.0
2024-04-09 10:05:00,40.02,40.09,39.96,40.07,121704.0,39.3519,39.4207,39.2929,39.401,121704.0
2024-04-09 10:10:00,40.07,40.16,39.96,40.14,136727.0,39.401,39.4895,39.2929,39.4699,136727.0
2024-04-09 10:15:00,40.14,40.29,40.14,40.24,281871.0,39.4699,39.6174,39.4699,39.5682,281871.0
2024-04-09 10:20:00,40.25,40.31,40.19,40.27,181181.0,39.578,39.637,39.519,39.5977,181181.0
2024-04-09 10:25:00,40.28,40.37,39.9,39.93,302166.0,39.6075,39.696,39.2339,39.2634,302166.0
2024-04-09 10:30:00,39.93,39.93,39.65,39.79,301937.0,39.2634,39.2634,38.988,39.1257,301937.0
2024-04-09 10:35:00,39.8,39.83,39.49,39.52,293884.0,39.1355,39.165,38.8307,38.8602,293884.0
2024-04-09 10:40:00,39.52,39.61,39.28,39.42,258852.0,38.8602,38.9487,38.6242,38.7619,258852.0
2024-04-09 10:45:00,39.43,39.48,39.28,39.31,287113.0,38.7717,38.8209,38.6242,38.6537,287113.0
2024-04-09 10:50:00,39.31,39.44,39.22,39.32,228915.0,38.6537,38.7815,38.5652,38.6635,228915.0
2024-04-09 10:55:00,39.31,39.51,39.29,39.5,197127.0,38.6537,38.8504,38.634,38.8405,197127.0
2024-04-09 11:00:00,39.49,39.51,39.4,39.49,152864.0,38.8307,38.8504,38.7422,38.8307,152864.0
2024-04-09 11:05:00,39.5,39.66,39.47,39.62,141792.0,38.8405,38.9979,38.811,38.9585,141792.0
2024-04-09 11:10:00,39.61,39.66,39.55,39.64,122899.0,38.9487,38.9979,38.8897,38.9782,122899.0
2024-04-09 11:15:00,39.63,39.87,39.63,39.84,154606.0,38.9684,39.2044,38.9684,39.1749,154606.0
2024-04-09 11:20:00,39.84,39.84,39.71,39.75,104409.0,39.1749,39.1749,39.047,39.0864,104409.0
2024-04-09 11:25:00,39.76,39.83,39.66,39.69,92910.0,39.0962,39.165,38.9979,39.0274,92910.0
2024-04-09 11:30:00,39.68,39.73,39.55,39.55,66729.0,39.0175,39.0667,38.8897,38.8897,66729.0
2024-04-09 11:35:00,39.55,39.62,39.5,39.51,86837.0,38.8897,38.9585,38.8405,38.8504,86837.0
2024-04-09 11:40:00,39.52,39.64,39.45,39.59,147995.0,38.8602,38.9782,38.7914,38.929,147995.0
2024-04-09 11:45:00,39.57,39.73,39.56,39.71,177270.0,38.9094,39.0667,38.8995,39.047,177270.0
2024-04-09 11:50:00,39.72,39.72,39.64,39.72,52638.0,39.0569,39.0569,38.9782,39.0569,52638.0
2024-04-09 11:55:00,39.72,39.76,39.7,39.73,74300.0,39.0569,39.0962,39.0372,39.0667,74300.0
2024-04-09 12:00:00,39.72,39.8,39.67,39.8,77323.0,39.0569,39.1355,39.0077,39.1355,77323.0
2024-04-09 12:05:00,39.81,39.89,39.75,39.88,51232.0,39.1454,39.224,39.0864,39.2142,51232.0
2024-04-09 12:10:00,39.88,39.99,39.86,39.96,108063.0,39.2142,39.3224,39.1945,39.2929,108063.0
2024-04-09 12:15:00,39.97,39.98,39.91,39.94,94610.0,39.3027,39.3125,39.2437,39.2732,94610.0
2024-04-09 12:20:00,39.95,40.0,39.9,39.96,45528.0,39.283,39.3322,39.2339,39.2929,45528.0
2024-04-09 12:25:00,39.96,40.0,39.9,39.93,26051.0,39.2929,39.3322,39.2339,39.2634,26051.0
2024-04-09 12:30:00,39.93,40.05,39.91,40.05,112667.0,39.2634,39.3814,39.2437,39.3814,112667.0
2024-04-09 12:35:00,40.03,40.03,39.94,40.02,53961.0,39.3617,39.3617,39.2732,39.3519,53961.0
2024-04-09 12:40:00,40.03,40.04,39.97,39.99,98629.0,39.3617,39.3715,39.3027,39.3224,98629.0
2024-04-09 12:45:00,40.0,40.02,39.93,40.0,55905.0,39.3322,39.3519,39.2634,39.3322,55905.0
2024-04-09 12:50:00,40.01,40.01,39.81,39.85,110208.0,39.342,39.342,39.1454,39.1847,110208.0
2024-04-09 12:55:00,39.83,39.94,39.83,39.9,65695.0,39.165,39.2732,39.165,39.2339,65695.0
2024-04-09 13:00:00,39.89,39.95,39.78,39.95,164301.0,39.224,39.283,39.1159,39.283,164301.0
2024-04-09 13:05:00,39.95,40.01,39.91,39.99,82536.0,39.283,39.342,39.2437,39.3224,82536.0
2024-04-09 13:10:00,40.0,40.02,39.94,39.99,24833.0,39.3322,39.3519,39.2732,39.3224,24833.0
2024-04-09 13:15:00,39.98,40.03,39.94,40.0,81068.0,39.3125,39.3617,39.2732,39.3322,81068.0
2024-04-09 13:20:00,40.01,40.12,39.99,40.03,75167.0,39.342,39.4502,39.3224,39.3617,75167.0
2024-04-09 13:25:00,40.02,40.03,39.93,39.98,83827.0,39.3519,39.3617,39.2634,39.3125,83827.0
2024-04-09 13:30:00,39.99,40.06,39.98,40.01,42958.0,39.3224,39.3912,39.3125,39.342,42958.0
2024-04-09 13:35:00,40.01,40.09,40.01,40.08,40619.0,39.342,39.4207,39.342,39.4109,40619.0
2024-04-09 13:40:00,40.08,40.11,39.96,39.98,60051.0,39.4109,39.4404,39.2929,39.3125,60051.0
2024-04-09 13:45:00,39.99,39.99,39.91,39.94,75942.0,39.3224,39.3224,39.2437,39.2732,75942.0
2024-04-09 13:50:00,39.93,40.0,39.9,39.92,30773.0,39.2634,39.3322,39.2339,39.2535,30773.0
2024-04-09 13:55:00,39.92,39.93,39.84,39.85,31848.0,39.2535,39.2634,39.1749,39.1847,31848.0
2024-04-09 14:00:00,39.84,39.85,39.7,39.82,114170.0,39.1749,39.1847,39.0372,39.1552,114170.0
2024-04-09 14:05:00,39.82,39.92,39.79,39.91,92674.0,39.1552,39.2535,39.1257,39.2437,92674.0
2024-04-09 14:10:00,39.9,39.92,39.86,39.89,42210.0,39.2339,39.2535,39.1945,39.224,42210.0
2024-04-09 14:15:00,39.89,39.94,39.86,39.92,32744.0,39.224,39.2732,39.1945,39.2535,32744.0
2024-04-09 14:20:00,39.92,40.0,39.86,39.88,75356.0,39.2535,39.3322,39.1945,39.2142,75356.0
2024-04-09 14:25:00,39.88,39.95,39.85,39.88,50393.0,39.2142,39.283,39.1847,39.2142,50393.0
2024-04-09 14:30:00,39.88,39.89,39.81,39.85,105905.0,39.2142,39.224,39.1454,39.1847,105905.0
2024-04-09 14:35:00,39.85,39.92,39.82,39.85,44344.0,39.1847,39.2535,39.1552,39.1847,44344.0
2024-04-09 14:40:00,39.85,39.9,39.81,39.82,72331.0,39.1847,39.2339,39.1454,39.1552,72331.0
2024-04-09 14:45:00,39.82,39.88,39.79,39.84,67689.0,39.1552,39.2142,39.1257,39.1749,67689.0
2024-04-09 14:50:00,39.84,39.92,39.81,39.89,71189.0,39.1749,39.2535,39.1454,39.224,71189.0
2024-04-09 14:55:00,39.9,39.95,39.88,39.89,42901.0,39.2339,39.283,39.2142,39.224,42901.0
2024-04-09 15:00:00,39.89,39.89,39.75,39.76,63175.0,39.224,39.224,39.0864,39.0962,63175.0
2024-04-09 15:05:00,39.76,39.77,39.57,39.61,77600.0,39.0962,39.106,38.9094,38.9487,77600.0
2024-04-09 15:10:00,39.6,39.68,39.54,39.66,119244.0,38.9389,39.0175,38.8799,38.9979,119244.0
2024-04-09 15:15:00,39.66,39.81,39.66,39.81,66068.0,38.9979,39.1454,38.9979,39.1454,66068.0
2024-04-09 15:20:00,39.81,40.0,39.8,39.98,134937.0,39.1454,39.3322,39.1355,39.3125,134937.0
2024-04-09 15:25:00,39.97,40.27,39.97,40.25,274644.0,39.3027,39.5977,39.3027,39.578,274644.0
2024-04-09 15:30:00,40.25,40.39,40.19,40.26,206061.0,39.578,39.7157,39.519,39.5879,206061.0
2024-04-09 15:35:00,40.26,40.32,40.14,40.15,119961.0,39.5879,39.6469,39.4699,39.4797,119961.0
2024-04-09 15:40:00,40.15,40.23,40.09,40.2,200046.0,39.4797,39.5584,39.4207,39.5289,200046.0
2024-04-09 15:45:00,40.22,40.22,40.09,40.14,388606.0,39.5485,39.5485,39.4207,39.4699,388606.0
2024-04-09 15:50:00,40.14,40.18,40.0,40.17,359851.0,39.4699,39.5092,39.3322,39.4994,359851.0
2024-04-09 15:55:00,40.18,40.34,40.17,40.32,425979.0,39.5092,39.6665,39.4994,39.6469,425979.0
2024-04-10 09:30:00,37.32,37.39,36.57,37.38,2425203.0,36.6969,36.7658,35.9595,36.7559,2425203.0
2024-04-10 09:35:00,37.39,37.49,36.91,36.97,1093929.0,36.7658,36.8641,36.2938,36.3528,1093929.0
2024-04-10 09:40:00,36.97,37.34,36.76,37.31,934500.0,36.3528,36.7166,36.1463,36.6871,934500.0
2024-04-10 09:45:00,37.31,37.36,36.9,36.94,731523.0,36.6871,36.7363,36.284,36.3233,731523.0
2024-04-10 09:50:00,36.95,37.46,36.94,37.41,676905.0,36.3331,36.8346,36.3233,36.7854,676905.0
2024-04-10 09:55:00,37.41,37.48,37.2,37.33,603145.0,36.7854,36.8543,36.5789,36.7068,603145.0
2024-04-10 10:00:00,37.33,37.37,37.07,37.11,483608.0,36.7068,36.7461,36.4511,36.4904,483608.0
2024-04-10 10:05:00,37.12,37.52,37.08,37.39,511424.0,36.5003,36.8936,36.4609,36.7658,511424.0
2024-04-10 10:10:00,37.38,37.54,37.3,37.41,361679.0,36.7559,36.9133,36.6773,36.7854,361679.0
2024-04-10 10:15:00,37.42,37.72,37.3,37.69,508966.0,36.7953,37.0903,36.6773,37.0608,508966.0
2024-04-10 10:20:00,37.68,37.85,37.6,37.8,415082.0,37.0509,37.2181,36.9723,37.1689,415082.0
2024-04-10 10:25:00,37.8,37.98,37.75,37.79,475031.0,37.1689,37.3459,37.1198,37.1591,475031.0
2024-04-10 10:30:00,37.8,38.06,37.71,38.01,464563.0,37.1689,37.4246,37.0804,37.3754,464563.0
2024-04-10 10:35:00,38.02,38.3,37.97,38.01,768283.0,37.3853,37.6606,37.3361,37.3754,768283.0
2024-04-10 10:40:00,38.01,38.08,37.7,37.71,456140.0,37.3754,37.4443,37.0706,37.0804,456140.0
2024-04-10 10:45:00,37.71,37.78,37.42,37.52,517065.0,37.0804,37.1493,36.7953,36.8936,517065.0
2024-04-10 10:50:00,37.53,37.62,37.36,37.36,321303.0,36.9034,36.9919,36.7363,36.7363,321303.0
2024-04-10 10:55:00,37.37,37.46,37.33,37.43,230675.0,36.7461,36.8346,36.7068,36.8051,230675.0
2024-04-10 11:00:00,37.43,37.47,37.33,37.38,169490.0,36.8051,36.8444,36.7068,36.7559,169490.0
2024-04-10 11:05:00,37.38,37.46,37.29,37.4,257614.0,36.7559,36.8346,36.6674,36.7756,257614.0
2024-04-10 11:10:00,37.39,37.39,37.25,37.28,229117.0,36.7658,36.7658,36.6281,36.6576,229117.0
2024-04-10 11:15:00,37.29,37.35,37.23,37.28,171432.0,36.6674,36.7264,36.6084,36.6576,171432.0
2024-04-10 11:20:00,37.28,37.49,37.27,37.47,208049.0,36.6576,36.8641,36.6478,36.8444,208049.0
2024-04-10 11:25:00,37.47,37.59,37.4,37.59,262847.0,36.8444,36.9624,36.7756,36.9624,262847.0
2024-04-10 11:30:00,37.59,37.59,37.3,37.39,174687.0,36.9624,36.9624,36.6773,36.7658,174687.0
2024-04-10 11:35:00,37.39,37.44,37.17,37.2,239067.0,36.7658,36.8149,36.5494,36.5789,239067.0
2024-04-10 11:40:00,37.2,37.2,37.06,37.08,199822.0,36.5789,36.5789,36.4413,36.4609,199822.0
2024-04-10 11:45:00,37.08,37.13,37.05,37.08,191757.0,36.4609,36.5101,36.4314,36.4609,191757.0
2024-04-10 11:50:00,37.07,37.16,37.04,37.11,172015.0,36.4511,36.5396,36.4216,36.4904,172015.0
2024-04-10 11:55:00,37.11,37.11,37.01,37.09,111662.0,36.4904,36.4904,36.3921,36.4708,111662.0
2024-04-10 12:00:00,37.09,37.13,37.0,37.1,198501.0,36.4708,36.5101,36.3823,36.4806,198501.0
2024-04-10 12:05:00,37.11,37.14,37.02,37.09,119871.0,36.4904,36.5199,36.4019,36.4708,119871.0
2024-04-10 12:10:00,37.1,37.14,37.03,37.04,112701.0,36.4806,36.5199,36.4118,36.4216,112701.0
2024-04-10 12:15:00,37.04,37.16,37.03,37.08,112468.0,36.4216,36.5396,36.4118,36.4609,112468.0
2024-04-10 12:20:00,37.08,37.17,37.05,37.16,104784.0,36.4609,36.5494,36.4314,36.5396,104784.0
2024-04-10 12:25:00,37.16,37.24,37.15,37.17,126067.0,36.5396,36.6183,36.5298,36.5494,126067.0
2024-04-10 12:30:00,37.18,37.18,37.06,37.13,111592.0,36.5593,36.5593,36.4413,36.5101,111592.0
2024-04-10 12:35:00,37.13,37.16,37.08,37.09,163884.0,36.5101,36.5396,36.4609,36.4708,163884.0
2024-04-10 12:40:00,37.08,37.14,37.02,37.03,98573.0,36.4609,36.5199,36.4019,36.4118,98573.0
2024-04-10 12:45:00,37.02,37.11,37.01,37.09,96034.0,36.4019,36.4904,36.3921,36.4708,96034.0
2024-04-10 12:50:00,37.1,37.18,37.05,37.18,97373.0,36.4806,36.5593,36.4314,36.5593,97373.0
2024-04-10 12:55:00,37.17,37.28,37.15,37.21,142024.0,36.5494,36.6576,36.5298,36.5888,142024.0
2024-04-10 13:00:00,37.22,37.28,36.76,36.78,597327.0,36.5986,36.6576,36.1463,36.166,597327.0
2024-04-10 13:05:00,36.78,36.8,36.56,36.57,550819.0,36.166,36.1856,35.9496,35.9595,550819.0
2024-04-10 13:10:00,36.57,36.77,36.52,36.75,349256.0,35.9595,36.1561,35.9103,36.1365,349256.0
2024-04-10 13:15:00,36.74,36.99,36.64,36.97,376450.0,36.1266,36.3724,36.0283,36.3528,376450.0
2024-04-10 13:20:00,36.97,37.24,36.93,37.11,525606.0,36.3528,36.6183,36.3134,36.4904,525606.0
2024-04-10 13:25:00,37.11,37.14,36.7,36.72,342218.0,36.4904,36.5199,36.0873,36.107,342218.0
2024-04-10 13:30:00,36.71,36.82,36.49,36.66,745792.0,36.0971,36.2053,35.8808,36.048,745792.0
2024-04-10 13:35:00,36.66,36.7,36.35,36.41,490626.0,36.048,36.0873,35.7431,35.8021,490626.0
2024-04-10 13:40:00,36.41,36.63,36.34,36.5,356356.0,35.8021,36.0185,35.7333,35.8906,356356.0
2024-04-10 13:45:00,36.51,36.74,36.45,36.72,298243.0,35.9005,36.1266,35.8415,36.107,298243.0
2024-04-10 13:50:00,36.71,36.82,36.58,36.8,193684.0,36.0971,36.2053,35.9693,36.1856,193684.0
2024-04-10 13:55:00,36.79,37.11,36.73,36.9,397508.0,36.1758,36.4904,36.1168,36.284,397508.0
2024-04-10 14:00:00,36.91,37.09,36.75,37.03,290437.0,36.2938,36.4708,36.1365,36.4118,290437.0
2024-04-10 14:05:00,37.03,37.07,36.83,36.96,238464.0,36.4118,36.4511,36.2151,36.3429,238464.0
2024-04-10 14:10:00,36.96,37.04,36.84,36.99,142394.0,36.3429,36.4216,36.225,36.3724,142394.0
2024-04-10 14:15:00,36.99,37.06,36.68,36.74,208051.0,36.3724,36.4413,36.0676,36.1266,208051.0
2024-04-10 14:20:00,36.75,36.88,36.55,36.59,223052.0,36.1365,36.2643,35.9398,35.9791,223052.0
2024-04-10 14:25:00,36.62,36.72,36.53,36.54,150937.0,36.0086,36.107,35.9201,35.93,150937.0
2024-04-10 14:30:00,36.54,36.65,36.5,36.55,152668.0,35.93,36.0381,35.8906,35.9398,152668.0
2024-04-10 14:35:00,36.52,36.64,36.47,36.64,139628.0,35.9103,36.0283,35.8611,36.0283,139628.0
2024-04-10 14:40:00,36.62,36.71,36.57,36.62,112403.0,36.0086,36.0971,35.9595,36.0086,112403.0
2024-04-10 14:45:00,36.63,36.72,36.61,36.71,145380.0,36.0185,36.107,35.9988,36.0971,145380.0
2024-04-10 14:50:00,36.71,36.8,36.58,36.66,169641.0,36.0971,36.1856,35.9693,36.048,169641.0
2024-04-10 14:55:00,36.65,36.65,36.45,36.46,179411.0,36.0381,36.0381,35.8415,35.8513,179411.0
2024-04-10 15:00:00,36.47,36.6,36.39,36.47,215633.0,35.8611,35.989,35.7825,35.8611,215633.0
2024-04-10 15:05:00,36.48,36.67,36.45,36.66,166915.0,35.871,36.0578,35.8415,36.048,166915.0
2024-04-10 15:10:00,36.7,36.83,36.64,36.81,273069.0,36.0873,36.2151,36.0283,36.1955,273069.0
2024-04-10 15:15:00,36.81,37.0,36.78,36.98,325234.0,36.1955,36.3823,36.166,36.3626,325234.0
2024-04-10 15:20:00,36.99,37.1,36.96,37.09,391632.0,36.3724,36.4806,36.3429,36.4708,391632.0
2024-04-10 15:25:00,37.09,37.18,36.97,36.98,268513.0,36.4708,36.5593,36.3528,36.3626,268513.0
2024-04-10 15:30:00,36.97,36.99,36.83,36.93,286555.0,36.3528,36.3724,36.2151,36.3134,286555.0
2024-04-10 15:35:00,36.93,36.98,36.62,36.63,298594.0,36.3134,36.3626,36.0086,36.0185,298594.0
2024-04-10 15:40:00,36.63,36.79,36.63,36.77,238565.0,36.0185,36.1758,36.0185,36.1561,238565.0
2024-04-10 15:45:00,36.77,37.02,36.72,36.97,328237.0,36.1561,36.4019,36.107,36.3528,328237.0
2024-04-10 15:50:00,36.97,37.18,36.85,37.18,417480.0,36.3528,36.5593,36.2348,36.5593,417480.0
2024-04-10 15:55:00,37.17,37.26,37.07,37.11,612346.0,36.5494,36.6379,36.4511,36.4904,612346.0
2024-04-11 09:30:00,37.67,37.79,37.33,37.55,892148.0,37.0411,37.1591,36.7068,36.9231,892148.0
2024-04-11 09:35:00,37.55,37.57,37.21,37.21,438851.0,36.9231,36.9428,36.5888,36.5888,438851.0
2024-04-11 09:40:00,37.21,37.51,37.08,37.2,532405.0,36.5888,36.8838,36.4609,36.5789,532405.0
2024-04-11 09:45:00,37.19,37.46,37.19,37.28,285422.0,36.5691,36.8346,36.5691,36.6576,285422.0
2024-04-11 09:50:00,37.29,37.37,37.12,37.36,282687.0,36.6674,36.7461,36.5003,36.7363,282687.0
2024-04-11 09:55:00,37.36,37.48,37.24,37.37,200864.0,36.7363,36.8543,36.6183,36.7461,200864.0
2024-04-11 10:00:00,37.38,37.38,37.03,37.14,507558.0,36.7559,36.7559,36.4118,36.5199,507558.0
2024-04-11 10:05:00,37.17,37.22,36.93,37.0,397660.0,36.5494,36.5986,36.3134,36.3823,397660.0
2024-04-11 10:10:00,37.01,37.09,36.89,37.02,385837.0,36.3921,36.4708,36.2741,36.4019,385837.0
2024-04-11 10:15:00,37.01,37.01,36.74,36.74,407238.0,36.3921,36.3921,36.1266,36.1266,407238.0
2024-04-11 10:20:00,36.74,36.92,36.71,36.88,264958.0,36.1266,36.3036,36.0971,36.2643,264958.0
2024-04-11 10:25:00,36.9,36.92,36.65,36.68,208473.0,36.284,36.3036,36.0381,36.0676,208473.0
2024-04-11 10:30:00,36.68,36.92,36.66,36.83,292230.0,36.0676,36.3036,36.048,36.2151,292230.0
2024-04-11 10:35:00,36.84,36.96,36.78,36.96,204294.0,36.225,36.3429,36.166,36.3429,204294.0
2024-04-11 10:40:00,36.98,37.03,36.91,37.01,200514.0,36.3626,36.4118,36.2938,36.3921,200514.0
2024-04-11 10:45:00,37.02,37.15,37.02,37.03,197356.0,36.4019,36.5298,36.4019,36.4118,197356.0
2024-04-11 10:50:00,37.03,37.15,36.94,36.98,230301.0,36.4118,36.5298,36.3233,36.3626,230301.0
2024-04-11 10:55:00,37.0,37.03,36.84,36.85,150125.0,36.3823,36.4118,36.225,36.2348,150125.0
2024-04-11 11:00:00,36.85,36.97,36.78,36.9,201310.0,36.2348,36.3528,36.166,36.284,201310.0
2024-04-11 11:05:00,36.88,36.89,36.73,36.74,130797.0,36.2643,36.2741,36.1168,36.1266,130797.0
2024-04-11 11:10:00,36.74,36.91,36.74,36.83,129060.0,36.1266,36.2938,36.1266,36.2151,129060.0
2024-04-11 11:15:00,36.83,36.98,36.83,36.93,205207.0,36.2151,36.3626,36.2151,36.3134,205207.0
2024-04-11 11:20:00,36.93,37.04,36.92,36.97,162873.0,36.3134,36.4216,36.3036,36.3528,162873.0
2024-04-11 11:25:00,36.97,36.98,36.87,36.92,124033.0,36.3528,36.3626,36.2545,36.3036,124033.0
2024-04-11 11:30:00,36.92,37.04,36.9,36.97,91193.0,36.3036,36.4216,36.284,36.3528,91193.0
2024-04-11 11:35:00,36.97,37.13,36.96,37.1,161530.0,36.3528,36.5101,36.3429,36.4806,161530.0
2024-04-11 11:40:00,37.1,37.25,37.1,37.13,258148.0,36.4806,36.6281,36.4806,36.5101,258148.0
2024-04-11 11:45:00,37.15,37.34,37.15,37.31,188047.0,36.5298,36.7166,36.5298,36.6871,188047.0
2024-04-11 11:50:00,37.31,37.42,37.31,37.41,175395.0,36.6871,36.7953,36.6871,36.7854,175395.0
2024-04-11 11:55:00,37.4,37.72,37.4,37.68,476836.0,36.7756,37.0903,36.7756,37.0509,476836.0
2024-04-11 12:00:00,37.69,37.75,37.62,37.63,339065.0,37.0608,37.1198,36.9919,37.0018,339065.0
2024-04-11 12:05:00,37.62,37.64,37.5,37.5,143566.0,36.9919,37.0116,36.8739,36.8739,143566.0
2024-04-11 12:10:00,37.5,37.59,37.5,37.55,87053.0,36.8739,36.9624,36.8739,36.9231,87053.0
2024-04-11 12:15:00,37.54,37.58,37.49,37.53,52945.0,36.9133,36.9526,36.8641,36.9034,52945.0
2024-04-11 12:20:00,37.53,37.59,37.47,37.57,71615.0,36.9034,36.9624,36.8444,36.9428,71615.0
2024-04-11 12:25:00,37.57,37.57,37.38,37.39,103311.0,36.9428,36.9428,36.7559,36.7658,103311.0
2024-04-11 12:30:00,37.39,37.46,37.34,37.44,94428.0,36.7658,36.8346,36.7166,36.8149,94428.0
2024-04-11 12:35:00,37.44,37.45,37.32,37.35,73392.0,36.8149,36.8248,36.6969,36.7264,73392.0
2024-04-11 12:40:00,37.36,37.51,37.35,37.4,101416.0,36.7363,36.8838,36.7264,36.7756,101416.0
2024-04-11 12:45:00,37.42,37.53,37.41,37.53,54712.0,36.7953,36.9034,36.7854,36.9034,54712.0
2024-04-11 12:50:00,37.54,37.58,37.51,37.52,86315.0,36.9133,36.9526,36.8838,36.8936,86315.0
2024-04-11 12:55:00,37.52,37.58,37.46,37.55,95877.0,36.8936,36.9526,36.8346,36.9231,95877.0
2024-04-11 13:00:00,37.57,37.86,37.42,37.82,460738.0,36.9428,37.2279,36.7953,37.1886,460738.0
2024-04-11 13:05:00,37.81,37.94,37.77,37.82,302739.0,37.1788,37.3066,37.1394,37.1886,302739.0
2024-04-11 13:10:00,37.83,37.97,37.8,37.93,194140.0,37.1984,37.3361,37.1689,37.2968,194140.0
2024-04-11 13:15:00,37.93,38.0,37.85,37.98,212641.0,37.2968,37.3656,37.2181,37.3459,212641.0
2024-04-11 13:20:00,37.97,38.02,37.9,37.91,348773.0,37.3361,37.3853,37.2673,37.2771,348773.0
2024-04-11 13:25:00,37.94,38.01,37.91,37.92,135307.0,37.3066,37.3754,37.2771,37.2869,135307.0
2024-04-11 13:30:00,37.93,37.97,37.88,37.89,114597.0,37.2968,37.3361,37.2476,37.2574,114597.0
2024-04-11 13:35:00,37.89,37.9,37.71,37.72,194871.0,37.2574,37.2673,37.0804,37.0903,194871.0
2024-04-11 13:40:00,37.72,37.84,37.65,37.79,171779.0,37.0903,37.2083,37.0214,37.1591,171779.0
2024-04-11 13:45:00,37.79,37.9,37.72,37.9,150471.0,37.1591,37.2673,37.0903,37.2673,150471.0
2024-04-11 13:50:00,37.9,37.93,37.82,37.91,90142.0,37.2673,37.2968,37.1886,37.2771,90142.0
2024-04-11 13:55:00,37.91,38.0,37.89,37.94,82452.0,37.2771,37.3656,37.2574,37.3066,82452.0
2024-04-11 14:00:00,37.94,38.07,37.91,37.97,216267.0,37.3066,37.4344,37.2771,37.3361,216267.0
2024-04-11 14:05:00,37.97,38.19,37.96,38.13,310329.0,37.3361,37.5524,37.3263,37.4934,310329.0
2024-04-11 14:10:00,38.14,38.15,37.99,38.02,274861.0,37.5032,37.5131,37.3558,37.3853,274861.0
2024-04-11 14:15:00,38.02,38.12,38.01,38.09,112156.0,37.3853,37.4836,37.3754,37.4541,112156.0
2024-04-11 14:20:00,38.08,38.1,38.04,38.1,83214.0,37.4443,37.4639,37.4049,37.4639,83214.0
2024-04-11 14:25:00,38.1,38.15,38.03,38.05,134320.0,37.4639,37.5131,37.3951,37.4148,134320.0
2024-04-11 14:30:00,38.06,38.07,37.95,38.0,125680.0,37.4246,37.4344,37.3164,37.3656,125680.0
2024-04-11 14:35:00,38.01,38.06,37.98,38.05,92013.0,37.3754,37.4246,37.3459,37.4148,92013.0
2024-04-11 14:40:00,38.06,38.08,38.01,38.07,88918.0,37.4246,37.4443,37.3754,37.4344,88918.0
2024-04-11 14:45:00,38.08,38.1,37.95,37.98,101443.0,37.4443,37.4639,37.3164,37.3459,101443.0
2024-04-11 14:50:00,37.98,37.98,37.81,37.85,119165.0,37.3459,37.3459,37.1788,37.2181,119165.0
2024-04-11 14:55:00,37.85,37.93,37.8,37.81,112874.0,37.2181,37.2968,37.1689,37.1788,112874.0
2024-04-11 15:00:00,37.81,37.88,37.77,37.78,86831.0,37.1788,37.2476,37.1394,37.1493,86831.0
2024-04-11 15:05:00,37.8,37.89,37.78,37.81,105957.0,37.1689,37.2574,37.1493,37.1788,105957.0
2024-04-11 15:10:00,37.81,37.87,37.77,37.77,82122.0,37.1788,37.2378,37.1394,37.1394,82122.0
2024-04-11 15:15:00,37.78,37.79,37.72,37.72,158103.0,37.1493,37.1591,37.0903,37.0903,158103.0
2024-04-11 15:20:00,37.72,37.82,37.69,37.8,87909.0,37.0903,37.1886,37.0608,37.1689,87909.0
2024-04-11 15:25:00,37.8,37.86,37.77,37.83,117053.0,37.1689,37.2279,37.1394,37.1984,117053.0
2024-04-11 15:30:00,37.82,37.83,37.68,37.77,139883.0,37.1886,37.1984,37.0509,37.1394,139883.0
2024-04-11 15:35:00,37.77,37.82,37.74,37.77,90087.0,37.1394,37.1886,37.1099,37.1394,90087.0
2024-04-11 15:40:00,37.77,37.92,37.77,37.91,179916.0,37.1394,37.2869,37.1394,37.2771,179916.0
2024-04-11 15:45:00,37.9,37.96,37.84,37.86,234753.0,37.2673,37.3263,37.2083,37.2279,234753.0
2024-04-11 15:50:00,37.85,37.93,37.75,37.9,199473.0,37.2181,37.2968,37.1198,37.2673,199473.0
2024-04-11 15:55:00,37.9,37.96,37.85,37.88,384127.0,37.2673,37.3263,37.2181,37.2476,384127.0
2024-04-12 09:30:00,37.22,37.5,37.14,37.46,601226.0,36.5986,36.8739,36.5199,36.8346,601226.0
2024-04-12 09:35:00,37.46,37.61,37.35,37.55,391067.0,36.8346,36.9821,36.7264,36.9231,391067.0
2024-04-12 09:40:00,37.55,37.55,37.24,37.27,389785.0,36.9231,36.9231,36.6183,36.6478,389785.0
2024-04-12 09:45:00,37.27,37.45,37.17,37.18,419645.0,36.6478,36.8248,36.5494,36.5593,419645.0
2024-04-12 09:50:00,37.18,37.29,36.92,36.98,443167.0,36.5593,36.6674,36.3036,36.3626,443167.0
2024-04-12 09:55:00,36.98,37.13,36.92,37.12,280382.0,36.3626,36.5101,36.3036,36.5003,280382.0
2024-04-12 10:00:00,37.13,37.15,36.76,36.82,604443.0,36.5101,36.5298,36.1463,36.2053,604443.0
2024-04-12 10:05:00,36.81,36.85,36.56,36.56,694633.0,36.1955,36.2348,35.9496,35.9496,694633.0
2024-04-12 10:10:00,36.57,36.67,36.44,36.53,376071.0,35.9595,36.0578,35.8316,35.9201,376071.0
2024-04-12 10:15:00,36.53,36.65,36.35,36.59,440378.0,35.9201,36.0381,35.7431,35.9791,440378.0
2024-04-12 10:20:00,36.58,36.72,36.55,36.7,279914.0,35.9693,36.107,35.9398,36.0873,279914.0
2024-04-12 10:25:00,36.7,36.72,36.53,36.57,131352.0,36.0873,36.107,35.9201,35.9595,131352.0
2024-04-12 10:30:00,36.56,36.68,36.54,36.57,222569.0,35.9496,36.0676,35.93,35.9595,222569.0
2024-04-12 10:35:00,36.58,36.61,36.34,36.38,374738.0,35.9693,35.9988,35.7333,35.7726,374738.0
2024-04-12 10:40:00,36.38,36.46,36.33,36.45,238807.0,35.7726,35.8513,35.7235,35.8415,238807.0
2024-04-12 10:45:00,36.45,36.5,36.35,36.36,151649.0,35.8415,35.8906,35.7431,35.753,151649.0
2024-04-12 10:50:00,36.35,36.51,36.32,36.48,165460.0,35.7431,35.9005,35.7136,35.871,165460.0
2024-04-12 10:55:00,36.48,36.56,36.4,36.43,151369.0,35.871,35.9496,35.7923,35.8218,151369.0
2024-04-12 11:00:00,36.41,36.57,36.39,36.55,230429.0,35.8021,35.9595,35.7825,35.9398,230429.0
2024-04-12 11:05:00,36.55,36.55,36.39,36.42,127687.0,35.9398,35.9398,35.7825,35.812,127687.0
2024-04-12 11:10:00,36.42,36.47,36.35,36.37,209082.0,35.812,35.8611,35.7431,35.7628,209082.0
2024-04-12 11:15:00,36.36,36.53,36.29,36.52,228850.0,35.753,35.9201,35.6841,35.9103,228850.0
2024-04-12 11:20:00,36.52,36.54,36.46,36.53,130611.0,35.9103,35.93,35.8513,35.9201,130611.0
2024-04-12 11:25:00,36.51,36.65,36.47,36.64,127959.0,35.9005,36.0381,35.8611,36.0283,127959.0
2024-04-12 11:30:00,36.64,36.65,36.57,36.63,139521.0,36.0283,36.0381,35.9595,36.0185,139521.0
2024-04-12 11:35:00,36.62,36.66,36.52,36.52,95164.0,36.0086,36.048,35.9103,35.9103,95164.0
2024-04-12 11:40:00,36.53,36.56,36.46,36.5,92233.0,35.9201,35.9496,35.8513,35.8906,92233.0
2024-04-12 11:45:00,36.49,36.63,36.47,36.58,120756.0,35.8808,36.0185,35.8611,35.9693,120756.0
2024-04-12 11:50:00,36.59,36.59,36.49,36.54,72727.0,35.9791,35.9791,35.8808,35.93,72727.0
2024-04-12 11:55:00,36.55,36.6,36.53,36.58,87294.0,35.9398,35.989,35.9201,35.9693,87294.0
2024-04-12 12:00:00,36.56,36.57,36.46,36.5,94534.0,35.9496,35.9595,35.8513,35.8906,94534.0
2024-04-12 12:05:00,36.49,36.61,36.49,36.5,85314.0,35.8808,35.9988,35.8808,35.8906,85314.0
2024-04-12 12:10:00,36.51,36.52,36.43,36.44,158689.0,35.9005,35.9103,35.8218,35.8316,158689.0
2024-04-12 12:15:00,36.44,36.47,36.22,36.24,184935.0,35.8316,35.8611,35.6153,35.635,184935.0
2024-04-12 12:20:00,36.26,36.37,36.23,36.34,189428.0,35.6546,35.7628,35.6251,35.7333,189428.0
2024-04-12 12:25:00,36.33,36.41,36.29,36.3,99096.0,35.7235,35.8021,35.6841,35.694,99096.0
2024-04-12 12:30:00,36.3,36.32,36.17,36.23,170050.0,35.694,35.7136,35.5661,35.6251,170050.0
2024-04-12 12:35:00,36.23,36.25,36.03,36.08,247350.0,35.6251,35.6448,35.4285,35.4776,247350.0
2024-04-12 12:40:00,36.09,36.11,36.0,36.0,263766.0,35.4875,35.5071,35.399,35.399,263766.0
2024-04-12 12:45:00,36.01,36.09,36.0,36.02,272437.0,35.4088,35.4875,35.399,35.4186,272437.0
2024-04-12 12:50:00,36.02,36.15,36.01,36.09,169820.0,35.4186,35.5465,35.4088,35.4875,169820.0
2024-04-12 12:55:00,36.09,36.11,36.03,36.04,116014.0,35.4875,35.5071,35.4285,35.4383,116014.0
2024-04-12 13:00:00,36.04,36.1,35.98,36.06,169626.0,35.4383,35.4973,35.3793,35.458,169626.0
2024-04-12 13:05:00,36.06,36.15,35.99,36.02,179585.0,35.458,35.5465,35.3891,35.4186,179585.0
2024-04-12 13:10:00,36.02,36.11,36.01,36.06,65425.0,35.4186,35.5071,35.4088,35.458,65425.0
2024-04-12 13:15:00,36.05,36.13,35.96,35.96,184116.0,35.4481,35.5268,35.3596,35.3596,184116.0
2024-04-12 13:20:00,35.97,35.97,35.83,35.85,266362.0,35.3695,35.3695,35.2318,35.2515,266362.0
2024-04-12 13:25:00,35.85,35.92,35.77,35.81,174894.0,35.2515,35.3203,35.1728,35.2121,174894.0
2024-04-12 13:30:00,35.81,35.81,35.65,35.7,456050.0,35.2121,35.2121,35.0548,35.104,456050.0
2024-04-12 13:35:00,35.69,35.71,35.6,35.7,223635.0,35.0942,35.1138,35.0057,35.104,223635.0
2024-04-12 13:40:00,35.69,35.86,35.68,35.83,199996.0,35.0942,35.2613,35.0843,35.2318,199996.0
2024-04-12 13:45:00,35.83,36.06,35.83,36.01,380812.0,35.2318,35.458,35.2318,35.4088,380812.0
2024-04-12 13:50:00,36.02,36.07,35.91,35.93,269790.0,35.4186,35.4678,35.3105,35.3301,269790.0
2024-04-12 13:55:00,35.94,36.01,35.89,35.89,58035.0,35.34,35.4088,35.2908,35.2908,58035.0
2024-04-12 14:00:00,35.89,35.89,35.77,35.84,145247.0,35.2908,35.2908,35.1728,35.2416,145247.0
2024-04-12 14:05:00,35.84,36.07,35.83,36.0,232374.0,35.2416,35.4678,35.2318,35.399,232374.0
2024-04-12 14:10:00,36.0,36.07,35.93,35.94,299779.0,35.399,35.4678,35.3301,35.34,299779.0
2024-04-12 14:15:00,35.93,36.01,35.91,35.94,81226.0,35.3301,35.4088,35.3105,35.34,81226.0
2024-04-12 14:20:00,35.93,35.95,35.8,35.8,78478.0,35.3301,35.3498,35.2023,35.2023,78478.0
2024-04-12 14:25:00,35.81,35.83,35.7,35.71,181356.0,35.2121,35.2318,35.104,35.1138,181356.0
2024-04-12 14:30:00,35.71,35.71,35.56,35.6,270104.0,35.1138,35.1138,34.9663,35.0057,270104.0
2024-04-12 14:35:00,35.58,35.63,35.48,35.51,183083.0,34.986,35.0352,34.8877,34.9172,183083.0
2024-04-12 14:40:00,35.5,35.61,35.42,35.52,247865.0,34.9073,35.0155,34.8287,34.927,247865.0
2024-04-12 14:45:00,35.52,35.55,35.44,35.47,180799.0,34.927,34.9565,34.8483,34.8778,180799.0
2024-04-12 14:50:00,35.47,35.59,35.44,35.57,154331.0,34.8778,34.9958,34.8483,34.9762,154331.0
2024-04-12 14:55:00,35.56,35.6,35.46,35.47,145424.0,34.9663,35.0057,34.868,34.8778,145424.0
2024-04-12 15:00:00,35.47,35.47,35.34,35.44,199591.0,34.8778,34.8778,34.75,34.8483,199591.0
2024-04-12 15:05:00,35.43,35.45,35.35,35.38,154924.0,34.8385,34.8582,34.7598,34.7893,154924.0
2024-04-12 15:10:00,35.39,35.42,35.3,35.31,180079.0,34.7992,34.8287,34.7107,34.7205,180079.0
2024-04-12 15:15:00,35.3,35.37,35.23,35.33,300403.0,34.7107,34.7795,34.6418,34.7402,300403.0
2024-04-12 15:20:00,35.33,35.47,35.31,35.45,213151.0,34.7402,34.8778,34.7205,34.8582,213151.0
2024-04-12 15:25:00,35.46,35.5,35.35,35.37,232517.0,34.868,34.9073,34.7598,34.7795,232517.0
2024-04-12 15:30:00,35.37,35.53,35.33,35.45,271743.0,34.7795,34.9368,34.7402,34.8582,271743.0
2024-04-12 15:35:00,35.44,35.46,35.38,35.42,153943.0,34.8483,34.868,34.7893,34.8287,153943.0
2024-04-12 15:40:00,35.42,35.68,35.42,35.68,220212.0,34.8287,35.0843,34.8287,35.0843,220212.0
2024-04-12 15:45:00,35.68,35.75,35.64,35.7,331091.0,35.0843,35.1532,35.045,35.104,331091.0
2024-04-12 15:50:00,35.7,35.73,35.53,35.65,440707.0,35.104,35.1335,34.9368,35.0548,440707.0
2024-04-12 15:55:00,35.65,35.79,35.63,35.79,720217.0,35.0548,35.1925,35.0352,35.1925,720217.0
2024-04-15 09:30:00,36.12,36.43,36.03,36.42,1044481.0,35.517,35.8218,35.4285,35.812,1044481.0
2024-04-15 09:35:00,36.43,36.51,36.27,36.46,431764.0,35.8218,35.9005,35.6645,35.8513,431764.0
2024-04-15 09:40:00,36.47,36.6,36.31,36.33,379134.0,35.8611,35.989,35.7038,35.7235,379134.0
2024-04-15 09:45:00,36.34,36.39,36.16,36.17,319413.0,35.7333,35.7825,35.5563,35.5661,319413.0
2024-04-15 09:50:00,36.18,36.28,36.12,36.12,199512.0,35.576,35.6743,35.517,35.517,199512.0
2024-04-15 09:55:00,36.13,36.22,36.05,36.22,185927.0,35.5268,35.6153,35.4481,35.6153,185927.0
2024-04-15 10:00:00,36.21,36.23,35.81,35.83,399266.0,35.6055,35.6251,35.2121,35.2318,399266.0
2024-04-15 10:05:00,35.84,35.84,35.65,35.65,307095.0,35.2416,35.2416,35.0548,35.0548,307095.0
2024-04-15 10:10:00,35.64,35.67,35.39,35.43,593724.0,35.045,35.0745,34.7992,34.8385,593724.0
2024-04-15 10:15:00,35.45,35.72,35.42,35.6,312475.0,34.8582,35.1237,34.8287,35.0057,312475.0
2024-04-15 10:20:00,35.6,35.63,35.43,35.53,192862.0,35.0057,35.0352,34.8385,34.9368,192862.0
2024-04-15 10:25:00,35.53,35.57,35.19,35.21,395403.0,34.9368,34.9762,34.6025,34.6222,395403.0
2024-04-15 10:30:00,35.22,35.5,35.15,35.36,280738.0,34.632,34.9073,34.5632,34.7697,280738.0
2024-04-15 10:35:00,35.35,35.64,35.34,35.35,283891.0,34.7598,35.045,34.75,34.7598,283891.0
2024-04-15 10:40:00,35.36,35.51,35.3,35.4,231837.0,34.7697,34.9172,34.7107,34.809,231837.0
2024-04-15 10:45:00,35.41,35.42,35.22,35.39,280187.0,34.8188,34.8287,34.632,34.7992,280187.0
2024-04-15 10:50:00,35.4,35.41,35.19,35.2,161249.0,34.809,34.8188,34.6025,34.6123,161249.0
2024-04-15 10:55:00,35.2,35.3,35.15,35.16,181384.0,34.6123,34.7107,34.5632,34.573,181384.0
2024-04-15 11:00:00,35.16,35.25,35.11,35.22,167225.0,34.573,34.6615,34.5238,34.632,167225.0
2024-04-15 11:05:00,35.21,35.22,35.09,35.11,134330.0,34.6222,34.632,34.5042,34.5238,134330.0
2024-04-15 11:10:00,35.12,35.23,35.1,35.2,116391.0,34.5337,34.6418,34.514,34.6123,116391.0
2024-04-15 11:15:00,35.19,35.19,34.85,34.87,476374.0,34.6025,34.6025,34.2682,34.2878,476374.0
2024-04-15 11:20:00,34.89,34.98,34.8,34.9,303128.0,34.3075,34.396,34.219,34.3173,303128.0
2024-04-15 11:25:00,34.89,35.12,34.87,35.1,246808.0,34.3075,34.5337,34.2878,34.514,246808.0
2024-04-15 11:30:00,35.1,35.26,35.1,35.22,225172.0,34.514,34.6713,34.514,34.632,225172.0
2024-04-15 11:35:00,35.22,35.31,35.15,35.17,226784.0,34.632,34.7205,34.5632,34.5828,226784.0
2024-04-15 11:40:00,35.17,35.3,35.12,35.19,125674.0,34.5828,34.7107,34.5337,34.6025,125674.0
2024-04-15 11:45:00,35.18,35.28,35.17,35.23,100816.0,34.5927,34.691,34.5828,34.6418,100816.0
2024-04-15 11:50:00,35.22,35.45,35.2,35.44,207381.0,34.632,34.8582,34.6123,34.8483,207381.0
2024-04-15 11:55:00,35.45,35.46,35.37,35.4,92148.0,34.8582,34.868,34.7795,34.809,92148.0
2024-04-15 12:00:00,35.41,35.57,35.38,35.56,93394.0,34.8188,34.9762,34.7893,34.9663,93394.0
2024-04-15 12:05:00,35.56,35.56,35.41,35.46,92720.0,34.9663,34.9663,34.8188,34.868,92720.0
2024-04-15 12:10:00,35.46,35.5,35.36,35.44,82350.0,34.868,34.9073,34.7697,34.8483,82350.0
2024-04-15 12:15:00,35.45,35.46,35.29,35.3,82054.0,34.8582,34.868,34.7008,34.7107,82054.0
2024-04-15 12:20:00,35.31,35.33,35.02,35.03,136775.0,34.7205,34.7402,34.4353,34.4452,136775.0
2024-04-15 12:25:00,35.04,35.07,34.92,35.02,178963.0,34.455,34.4845,34.337,34.4353,178963.0
2024-04-15 12:30:00,35.02,35.02,34.88,34.94,135258.0,34.4353,34.4353,34.2977,34.3567,135258.0
2024-04-15 12:35:00,34.94,34.98,34.84,34.91,78500.0,34.3567,34.396,34.2583,34.3272,78500.0
2024-04-15 12:40:00,34.92,35.0,34.83,34.88,97541.0,34.337,34.4157,34.2485,34.2977,97541.0
2024-04-15 12:45:00,34.87,34.94,34.83,34.85,79823.0,34.2878,34.3567,34.2485,34.2682,79823.0
2024-04-15 12:50:00,34.84,34.95,34.83,34.93,68735.0,34.2583,34.3665,34.2485,34.3468,68735.0
2024-04-15 12:55:00,34.93,34.95,34.86,34.86,167648.0,34.3468,34.3665,34.278,34.278,167648.0
2024-04-15 13:00:00,34.85,34.86,34.58,34.79,268519.0,34.2682,34.278,34.0027,34.2092,268519.0
2024-04-15 13:05:00,34.78,34.95,34.77,34.94,188446.0,34.1993,34.3665,34.1895,34.3567,188446.0
2024-04-15 13:10:00,34.94,34.94,34.78,34.79,141885.0,34.3567,34.3567,34.1993,34.2092,141885.0
2024-04-15 13:15:00,34.79,34.84,34.61,34.62,116814.0,34.2092,34.2583,34.0322,34.042,116814.0
2024-04-15 13:20:00,34.63,34.65,34.5,34.52,259029.0,34.0518,34.0715,33.924,33.9437,259029.0
2024-04-15 13:25:00,34.52,34.55,34.27,34.3,295643.0,33.9437,33.9732,33.6979,33.7274,295643.0
2024-04-15 13:30:00,34.29,34.34,34.08,34.26,352330.0,33.7175,33.7667,33.511,33.688,352330.0
2024-04-15 13:35:00,34.27,34.42,34.19,34.22,251521.0,33.6979,33.8454,33.6192,33.6487,251521.0
2024-04-15 13:40:00,34.22,34.39,34.16,34.27,260953.0,33.6487,33.8159,33.5897,33.6979,260953.0
2024-04-15 13:45:00,34.26,34.35,34.18,34.22,133417.0,33.688,33.7765,33.6094,33.6487,133417.0
2024-04-15 13:50:00,34.21,34.36,34.13,34.3,211236.0,33.6389,33.7864,33.5602,33.7274,211236.0
2024-04-15 13:55:00,34.31,34.56,34.27,34.54,363923.0,33.7372,33.983,33.6979,33.9634,363923.0
2024-04-15 14:00:00,34.54,34.55,34.36,34.51,214740.0,33.9634,33.9732,33.7864,33.9339,214740.0
2024-04-15 14:05:00,34.51,34.6,34.43,34.46,161885.0,33.9339,34.0223,33.8552,33.8847,161885.0
2024-04-15 14:10:00,34.45,34.45,34.19,34.22,286728.0,33.8749,33.8749,33.6192,33.6487,286728.0
2024-04-15 14:15:00,34.21,34.29,34.13,34.27,197911.0,33.6389,33.7175,33.5602,33.6979,197911.0
2024-04-15 14:20:00,34.28,34.29,34.06,34.07,136267.0,33.7077,33.7175,33.4914,33.5012,136267.0
2024-04-15 14:25:00,34.07,34.18,34.07,34.11,137072.0,33.5012,33.6094,33.5012,33.5405,137072.0
2024-04-15 14:30:00,34.1,34.28,34.07,34.26,215527.0,33.5307,33.7077,33.5012,33.688,215527.0
2024-04-15 14:35:00,34.25,34.36,34.24,34.28,206993.0,33.6782,33.7864,33.6684,33.7077,206993.0
2024-04-15 14:40:00,34.28,34.32,34.16,34.23,101162.0,33.7077,33.747,33.5897,33.6585,101162.0
2024-04-15 14:45:00,34.21,34.22,34.08,34.1,75102.0,33.6389,33.6487,33.511,33.5307,75102.0
2024-04-15 14:50:00,34.11,34.11,33.89,33.91,304616.0,33.5405,33.5405,33.3242,33.3439,304616.0
2024-04-15 14:55:00,33.92,34.08,33.9,34.04,148958.0,33.3537,33.511,33.334,33.4717,148958.0
2024-04-15 15:00:00,34.03,34.05,33.92,33.95,153139.0,33.4619,33.4815,33.3537,33.3832,153139.0
2024-04-15 15:05:00,33.93,34.04,33.9,34.03,142682.0,33.3635,33.4717,33.334,33.4619,142682.0
2024-04-15 15:10:00,34.04,34.06,33.96,33.96,121507.0,33.4717,33.4914,33.393,33.393,121507.0
2024-04-15 15:15:00,33.96,33.99,33.78,33.83,260195.0,33.393,33.4225,33.216,33.2652,260195.0
2024-04-15 15:20:00,33.83,34.12,33.8,34.05,229787.0,33.2652,33.5504,33.2357,33.4815,229787.0
2024-04-15 15:25:00,34.06,34.1,33.95,34.0,117329.0,33.4914,33.5307,33.3832,33.4324,117329.0
2024-04-15 15:30:00,34.0,34.21,33.99,34.14,285281.0,33.4324,33.6389,33.4225,33.57,285281.0
2024-04-15 15:35:00,34.15,34.26,34.11,34.25,436656.0,33.5799,33.688,33.5405,33.6782,436656.0
2024-04-15 15:40:00,34.24,34.24,34.03,34.05,466340.0,33.6684,33.6684,33.4619,33.4815,466340.0
2024-04-15 15:45:00,34.06,34.25,34.02,34.25,436709.0,33.4914,33.6782,33.452,33.6782,436709.0
2024-04-15 15:50:00,34.24,34.33,34.15,34.33,314404.0,33.6684,33.7569,33.5799,33.7569,314404.0
2024-04-15 15:55:00,34.32,34.37,34.2,34.23,497365.0,33.747,33.7962,33.629,33.6585,497365.0
2024-04-16 09:30:00,33.51,33.54,33.11,33.37,1186274.0,32.9505,32.98,32.5572,32.8129,1186274.0
2024-04-16 09:35:00,33.37,33.44,33.08,33.18,468214.0,32.8129,32.8817,32.5277,32.6261,468214.0
2024-04-16 09:40:00,33.18,33.29,33.01,33.15,506753.0,32.6261,32.7342,32.4589,32.5966,506753.0
2024-04-16 09:45:00,33.14,33.21,32.94,33.0,435396.0,32.5867,32.6556,32.3901,32.4491,435396.0
2024-04-16 09:50:00,32.99,33.07,32.97,33.0,388558.0,32.4392,32.5179,32.4196,32.4491,388558.0
2024-04-16 09:55:00,33.0,33.31,32.97,33.22,537915.0,32.4491,32.7539,32.4196,32.6654,537915.0
2024-04-16 10:00:00,33.22,33.26,33.07,33.26,301722.0,32.6654,32.7047,32.5179,32.7047,301722.0
2024-04-16 10:05:00,33.26,33.3,33.06,33.24,327006.0,32.7047,32.7441,32.5081,32.6851,327006.0
2024-04-16 10:10:00,33.23,33.38,33.19,33.38,263572.0,32.6752,32.8227,32.6359,32.8227,263572.0
2024-04-16 10:15:00,33.38,33.6,33.36,33.48,441719.0,32.8227,33.039,32.8031,32.921,441719.0
2024-04-16 10:20:00,33.51,33.56,33.32,33.37,222459.0,32.9505,32.9997,32.7637,32.8129,222459.0
2024-04-16 10:25:00,33.38,33.42,33.22,33.23,231605.0,32.8227,32.862,32.6654,32.6752,231605.0
2024-04-16 10:30:00,33.23,33.29,33.07,33.15,247082.0,32.6752,32.7342,32.5179,32.5966,247082.0
2024-04-16 10:35:00,33.15,33.19,32.96,33.1,265071.0,32.5966,32.6359,32.4097,32.5474,265071.0
2024-04-16 10:40:00,33.1,33.37,33.1,33.36,205441.0,32.5474,32.8129,32.5474,32.8031,205441.0
2024-04-16 10:45:00,33.35,33.47,33.23,33.41,185849.0,32.7932,32.9112,32.6752,32.8522,185849.0
2024-04-16 10:50:00,33.42,33.44,33.25,33.28,272658.0,32.862,32.8817,32.6949,32.7244,272658.0
2024-04-16 10:55:00,33.29,33.4,33.24,33.33,155827.0,32.7342,32.8424,32.6851,32.7736,155827.0
2024-04-16 11:00:00,33.34,33.57,33.32,33.55,297309.0,32.7834,33.0095,32.7637,32.9899,297309.0
2024-04-16 11:05:00,33.56,33.63,33.48,33.57,219295.0,32.9997,33.0685,32.921,33.0095,219295.0
2024-04-16 11:10:00,33.57,33.66,33.53,33.63,186149.0,33.0095,33.098,32.9702,33.0685,186149.0
2024-04-16 11:15:00,33.63,33.81,33.62,33.67,217984.0,33.0685,33.2455,33.0587,33.1079,217984.0
2024-04-16 11:20:00,33.67,33.85,33.62,33.77,152564.0,33.1079,33.2849,33.0587,33.2062,152564.0
2024-04-16 11:25:00,33.77,33.85,33.73,33.81,189359.0,33.2062,33.2849,33.1669,33.2455,189359.0
2024-04-16 11:30:00,33.81,33.81,33.66,33.77,161322.0,33.2455,33.2455,33.098,33.2062,161322.0
2024-04-16 11:35:00,33.76,33.84,33.73,33.74,88796.0,33.1964,33.275,33.1669,33.1767,88796.0
2024-04-16 11:40:00,33.74,33.92,33.74,33.84,141892.0,33.1767,33.3537,33.1767,33.275,141892.0
2024-04-16 11:45:00,33.83,33.85,33.72,33.8,197185.0,33.2652,33.2849,33.157,33.2357,197185.0
2024-04-16 11:50:00,33.8,34.04,33.79,34.04,173646.0,33.2357,33.4717,33.2259,33.4717,173646.0
2024-04-16 11:55:00,34.03,34.05,33.79,33.79,249786.0,33.4619,33.4815,33.2259,33.2259,249786.0
2024-04-16 12:00:00,33.8,33.8,33.6,33.7,166771.0,33.2357,33.2357,33.039,33.1374,166771.0
2024-04-16 12:05:00,33.69,33.91,33.66,33.89,233143.0,33.1275,33.3439,33.098,33.3242,233143.0
2024-04-16 12:10:00,33.9,33.93,33.78,33.89,135158.0,33.334,33.3635,33.216,33.3242,135158.0
2024-04-16 12:15:00,33.9,33.93,33.84,33.87,78710.0,33.334,33.3635,33.275,33.3045,78710.0
2024-04-16 12:20:00,33.86,33.9,33.79,33.85,61940.0,33.2947,33.334,33.2259,33.2849,61940.0
2024-04-16 12:25:00,33.85,33.98,33.84,33.87,108248.0,33.2849,33.4127,33.275,33.3045,108248.0
2024-04-16 12:30:00,33.87,33.94,33.86,33.88,78763.0,33.3045,33.3734,33.2947,33.3144,78763.0
2024-04-16 12:35:00,33.88,33.9,33.82,33.87,107551.0,33.3144,33.334,33.2554,33.3045,107551.0
2024-04-16 12:40:00,33.88,33.96,33.8,33.82,93236.0,33.3144,33.393,33.2357,33.2554,93236.0
2024-04-16 12:45:00,33.83,34.01,33.8,34.01,141261.0,33.2652,33.4422,33.2357,33.4422,141261.0
2024-04-16 12:50:00,34.0,34.06,33.94,33.95,146937.0,33.4324,33.4914,33.3734,33.3832,146937.0
2024-04-16 12:55:00,33.96,34.03,33.89,33.99,77104.0,33.393,33.4619,33.3242,33.4225,77104.0
2024-04-16 13:00:00,34.01,34.02,33.81,33.85,101525.0,33.4422,33.452,33.2455,33.2849,101525.0
2024-04-16 13:05:00,33.85,34.0,33.8,33.92,92862.0,33.2849,33.4324,33.2357,33.3537,92862.0
2024-04-16 13:10:00,33.93,33.99,33.82,33.96,96687.0,33.3635,33.4225,33.2554,33.393,96687.0
2024-04-16 13:15:00,33.96,34.08,33.91,34.04,173036.0,33.393,33.511,33.3439,33.4717,173036.0
2024-04-16 13:20:00,34.04,34.06,33.97,34.05,136858.0,33.4717,33.4914,33.4029,33.4815,136858.0
2024-04-16 13:25:00,34.04,34.15,33.89,33.91,231567.0,33.4717,33.5799,33.3242,33.3439,231567.0
2024-04-16 13:30:00,33.92,33.97,33.24,33.51,1093598.0,33.3537,33.4029,32.6851,32.9505,1093598.0
2024-04-16 13:35:00,33.49,33.88,33.49,33.71,650829.0,32.9309,33.3144,32.9309,33.1472,650829.0
2024-04-16 13:40:00,33.71,33.98,33.71,33.84,386231.0,33.1472,33.4127,33.1472,33.275,386231.0
2024-04-16 13:45:00,33.85,33.91,33.59,33.59,298132.0,33.2849,33.3439,33.0292,33.0292,298132.0
2024-04-16 13:50:00,33.59,33.77,33.41,33.7,360065.0,33.0292,33.2062,32.8522,33.1374,360065.0
2024-04-16 13:55:00,33.69,33.78,33.6,33.74,226671.0,33.1275,33.216,33.039,33.1767,226671.0
2024-04-16 14:00:00,33.74,33.83,33.63,33.81,175894.0,33.1767,33.2652,33.0685,33.2455,175894.0
2024-04-16 14:05:00,33.81,34.39,33.81,34.36,500411.0,33.2455,33.8159,33.2455,33.7864,500411.0
2024-04-16 14:10:00,34.36,34.43,33.97,33.99,461866.0,33.7864,33.8552,33.4029,33.4225,461866.0
2024-04-16 14:15:00,33.99,34.01,33.68,33.7,451282.0,33.4225,33.4422,33.1177,33.1374,451282.0
2024-04-16 14:20:00,33.71,33.76,33.5,33.59,431304.0,33.1472,33.1964,32.9407,33.0292,431304.0
2024-04-16 14:25:00,33.59,33.79,33.54,33.61,258814.0,33.0292,33.2259,32.98,33.0489,258814.0
2024-04-16 14:30:00,33.6,33.83,33.5,33.81,257486.0,33.039,33.2652,32.9407,33.2455,257486.0
2024-04-16 14:35:00,33.82,33.87,33.67,33.77,195856.0,33.2554,33.3045,33.1079,33.2062,195856.0
2024-04-16 14:40:00,33.77,33.89,33.72,33.84,219033.0,33.2062,33.3242,33.157,33.275,219033.0
2024-04-16 14:45:00,33.84,33.93,33.73,33.84,146077.0,33.275,33.3635,33.1669,33.275,146077.0
2024-04-16 14:50:00,33.84,34.11,33.83,34.05,288267.0,33.275,33.5405,33.2652,33.4815,288267.0
2024-04-16 14:55:00,34.06,34.12,33.99,34.12,109272.0,33.4914,33.5504,33.4225,33.5504,109272.0
2024-04-16 15:00:00,34.13,34.13,33.91,33.94,178691.0,33.5602,33.5602,33.3439,33.3734,178691.0
2024-04-16 15:05:00,33.93,34.03,33.88,33.95,114505.0,33.3635,33.4619,33.3144,33.3832,114505.0
2024-04-16 15:10:00,33.95,34.05,33.95,33.95,137301.0,33.3832,33.4815,33.3832,33.3832,137301.0
2024-04-16 15:15:00,33.95,34.04,33.88,34.04,144474.0,33.3832,33.4717,33.3144,33.4717,144474.0
2024-04-16 15:20:00,34.05,34.07,33.95,34.01,136451.0,33.4815,33.5012,33.3832,33.4422,136451.0
2024-04-16 15:25:00,34.0,34.14,33.97,34.07,111228.0,33.4324,33.57,33.4029,33.5012,111228.0
2024-04-16 15:30:00,34.07,34.07,33.68,33.69,195765.0,33.5012,33.5012,33.1177,33.1275,195765.0
2024-04-16 15:35:00,33.68,33.93,33.61,33.88,186222.0,33.1177,33.3635,33.0489,33.3144,186222.0
2024-04-16 15:40:00,33.88,33.97,33.81,33.95,173325.0,33.3144,33.4029,33.2455,33.3832,173325.0
2024-04-16 15:45:00,33.95,34.05,33.88,34.01,235251.0,33.3832,33.4815,33.3144,33.4422,235251.0
2024-04-16 15:50:00,34.0,34.05,33.9,33.95,270540.0,33.4324,33.4815,33.334,33.3832,270540.0
2024-04-16 15:55:00,33.96,33.99,33.74,33.84,324961.0,33.393,33.4225,33.1767,33.275,324961.0
2024-04-17 09:30:00,34.51,34.54,34.26,34.42,619517.0,33.9339,33.9634,33.688,33.8454,619517.0
2024-04-17 09:35:00,34.43,34.59,34.34,34.48,366986.0,33.8552,34.0125,33.7667,33.9044,366986.0
2024-04-17 09:40:00,34.49,34.58,34.36,34.56,212108.0,33.9142,34.0027,33.7864,33.983,212108.0
2024-04-17 09:45:00,34.56,34.62,34.38,34.41,230517.0,33.983,34.042,33.806,33.8355,230517.0
2024-04-17 09:50:00,34.41,34.56,34.37,34.54,220876.0,33.8355,33.983,33.7962,33.9634,220876.0
2024-04-17 09:55:00,34.54,34.58,34.36,34.37,163705.0,33.9634,34.0027,33.7864,33.7962,163705.0
2024-04-17 10:00:00,34.38,34.38,33.89,33.95,386388.0,33.806,33.806,33.3242,33.3832,386388.0
2024-04-17 10:05:00,33.94,34.04,33.89,33.98,227535.0,33.3734,33.4717,33.3242,33.4127,227535.0
2024-04-17 10:10:00,33.98,34.0,33.77,33.85,256243.0,33.4127,33.4324,33.2062,33.2849,256243.0
2024-04-17 10:15:00,33.85,33.98,33.81,33.93,209944.0,33.2849,33.4127,33.2455,33.3635,209944.0
2024-04-17 10:20:00,33.94,33.94,33.7,33.88,241196.0,33.3734,33.3734,33.1374,33.3144,241196.0
2024-04-17 10:25:00,33.87,34.03,33.85,33.91,207131.0,33.3045,33.4619,33.2849,33.3439,207131.0
2024-04-17 10:30:00,33.9,33.91,33.72,33.76,198932.0,33.334,33.3439,33.157,33.1964,198932.0
2024-04-17 10:35:00,33.75,33.87,33.65,33.84,196496.0,33.1865,33.3045,33.0882,33.275,196496.0
2024-04-17 10:40:00,33.83,33.92,33.8,33.89,120889.0,33.2652,33.3537,33.2357,33.3242,120889.0
2024-04-17 10:45:00,33.88,33.95,33.77,33.88,135738.0,33.3144,33.3832,33.2062,33.3144,135738.0
2024-04-17 10:50:00,33.88,33.88,33.46,33.53,254075.0,33.3144,33.3144,32.9014,32.9702,254075.0
2024-04-17 10:55:00,33.54,33.68,33.54,33.65,129438.0,32.98,33.1177,32.98,33.0882,129438.0
2024-04-17 11:00:00,33.66,33.95,33.64,33.93,202140.0,33.098,33.3832,33.0784,33.3635,202140.0
2024-04-17 11:05:00,33.93,33.93,33.62,33.67,171980.0,33.3635,33.3635,33.0587,33.1079,171980.0
2024-04-17 11:10:00,33.67,33.76,33.64,33.68,107745.0,33.1079,33.1964,33.0784,33.1177,107745.0
2024-04-17 11:15:00,33.68,33.74,33.49,33.49,134347.0,33.1177,33.1767,32.9309,32.9309,134347.0
2024-04-17 11:20:00,33.5,33.58,33.43,33.48,170953.0,32.9407,33.0194,32.8719,32.921,170953.0
2024-04-17 11:25:00,33.48,33.54,33.31,33.32,182337.0,32.921,32.98,32.7539,32.7637,182337.0
2024-04-17 11:30:00,33.33,33.35,33.15,33.24,364388.0,32.7736,32.7932,32.5966,32.6851,364388.0
2024-04-17 11:35:00,33.23,33.42,33.22,33.38,232118.0,32.6752,32.862,32.6654,32.8227,232118.0
2024-04-17 11:40:00,33.38,33.51,33.36,33.4,174783.0,32.8227,32.9505,32.8031,32.8424,174783.0
2024-04-17 11:45:00,33.41,33.44,33.31,33.38,120414.0,32.8522,32.8817,32.7539,32.8227,120414.0
2024-04-17 11:50:00,33.38,33.51,33.37,33.51,83846.0,32.8227,32.9505,32.8129,32.9505,83846.0
2024-04-17 11:55:00,33.48,33.54,33.44,33.47,87984.0,32.921,32.98,32.8817,32.9112,87984.0
2024-04-17 12:00:00,33.46,33.46,33.14,33.14,188129.0,32.9014,32.9014,32.5867,32.5867,188129.0
2024-04-17 12:05:00,33.14,33.16,32.99,33.08,277298.0,32.5867,32.6064,32.4392,32.5277,277298.0
2024-04-17 12:10:00,33.09,33.36,33.09,33.29,244370.0,32.5376,32.8031,32.5376,32.7342,244370.0
2024-04-17 12:15:00,33.29,33.31,33.19,33.26,162718.0,32.7342,32.7539,32.6359,32.7047,162718.0
2024-04-17 12:20:00,33.26,33.36,33.12,33.16,270761.0,32.7047,32.8031,32.5671,32.6064,270761.0
2024-04-17 12:25:00,33.16,33.29,33.09,33.11,132322.0,32.6064,32.7342,32.5376,32.5572,132322.0
2024-04-17 12:30:00,33.11,33.16,33.0,33.13,185021.0,32.5572,32.6064,32.4491,32.5769,185021.0
2024-04-17 12:35:00,33.13,33.14,33.01,33.06,274230.0,32.5769,32.5867,32.4589,32.5081,274230.0
2024-04-17 12:40:00,33.04,33.14,32.87,32.88,219258.0,32.4884,32.5867,32.3212,32.3311,219258.0
2024-04-17 12:45:00,32.89,33.01,32.78,32.99,176992.0,32.3409,32.4589,32.2327,32.4392,176992.0
2024-04-17 12:50:00,33.0,33.04,32.91,33.02,134607.0,32.4491,32.4884,32.3606,32.4687,134607.0
2024-04-17 12:55:00,33.02,33.03,32.85,32.94,117123.0,32.4687,32.4786,32.3016,32.3901,117123.0
2024-04-17 13:00:00,32.95,33.17,32.91,33.16,351499.0,32.3999,32.6162,32.3606,32.6064,351499.0
2024-04-17 13:05:00,33.16,33.3,33.07,33.29,256009.0,32.6064,32.7441,32.5179,32.7342,256009.0
2024-04-17 13:10:00,33.29,33.35,33.25,33.28,161661.0,32.7342,32.7932,32.6949,32.7244,161661.0
2024-04-17 13:15:00,33.28,33.45,33.28,33.41,317805.0,32.7244,32.8915,32.7244,32.8522,317805.0
2024-04-17 13:20:00,33.39,33.53,33.36,33.5,197246.0,32.8326,32.9702,32.8031,32.9407,197246.0
2024-04-17 13:25:00,33.51,33.62,33.44,33.61,165704.0,32.9505,33.0587,32.8817,33.0489,165704.0
2024-04-17 13:30:00,33.61,33.68,33.44,33.45,193620.0,33.0489,33.1177,32.8817,32.8915,193620.0
2024-04-17 13:35:00,33.46,33.61,33.42,33.53,127638.0,32.9014,33.0489,32.862,32.9702,127638.0
2024-04-17 13:40:00,33.53,33.6,33.42,33.53,162466.0,32.9702,33.039,32.862,32.9702,162466.0
2024-04-17 13:45:00,33.54,33.54,33.36,33.51,169845.0,32.98,32.98,32.8031,32.9505,169845.0
2024-04-17 13:50:00,33.51,33.64,33.45,33.62,207988.0,32.9505,33.0784,32.8915,33.0587,207988.0
2024-04-17 13:55:00,33.61,33.72,33.6,33.69,183973.0,33.0489,33.157,33.039,33.1275,183973.0
2024-04-17 14:00:00,33.69,33.71,33.57,33.7,81533.0,33.1275,33.1472,33.0095,33.1374,81533.0
2024-04-17 14:05:00,33.7,33.71,33.59,33.63,60583.0,33.1374,33.1472,33.0292,33.0685,60583.0
2024-04-17 14:10:00,33.63,33.63,33.46,33.46,148991.0,33.0685,33.0685,32.9014,32.9014,148991.0
2024-04-17 14:15:00,33.47,33.5,33.31,33.42,199584.0,32.9112,32.9407,32.7539,32.862,199584.0
2024-04-17 14:20:00,33.41,33.44,33.34,33.4,88109.0,32.8522,32.8817,32.7834,32.8424,88109.0
2024-04-17 14:25:00,33.41,33.57,33.35,33.44,74004.0,32.8522,33.0095,32.7932,32.8817,74004.0
2024-04-17 14:30:00,33.45,33.48,33.39,33.43,62436.0,32.8915,32.921,32.8326,32.8719,62436.0
2024-04-17 14:35:00,33.43,33.48,33.32,33.44,104006.0,32.8719,32.921,32.7637,32.8817,104006.0
2024-04-17 14:40:00,33.45,33.86,33.45,33.85,260053.0,32.8915,33.2947,32.8915,33.2849,260053.0
2024-04-17 14:45:00,33.84,33.89,33.63,33.66,210234.0,33.275,33.3242,33.0685,33.098,210234.0
2024-04-17 14:50:00,33.66,33.7,33.21,33.26,257123.0,33.098,33.1374,32.6556,32.7047,257123.0
2024-04-17 14:55:00,33.24,33.37,33.17,33.28,236761.0,32.6851,32.8129,32.6162,32.7244,236761.0
2024-04-17 15:00:00,33.26,33.26,33.06,33.09,251430.0,32.7047,32.7047,32.5081,32.5376,251430.0
2024-04-17 15:05:00,33.09,33.13,32.99,33.06,218508.0,32.5376,32.5769,32.4392,32.5081,218508.0
2024-04-17 15:10:00,33.05,33.11,32.91,32.98,273699.0,32.4982,32.5572,32.3606,32.4294,273699.0
2024-04-17 15:15:00,32.97,33.15,32.97,33.04,243493.0,32.4196,32.5966,32.4196,32.4884,243493.0
2024-04-17 15:20:00,33.04,33.08,32.94,33.02,289809.0,32.4884,32.5277,32.3901,32.4687,289809.0
2024-04-17 15:25:00,33.01,33.04,32.88,32.9,186665.0,32.4589,32.4884,32.3311,32.3507,186665.0
2024-04-17 15:30:00,32.91,33.09,32.9,33.06,218483.0,32.3606,32.5376,32.3507,32.5081,218483.0
2024-04-17 15:35:00,33.05,33.06,32.88,32.92,160702.0,32.4982,32.5081,32.3311,32.3704,160702.0
2024-04-17 15:40:00,32.92,33.13,32.85,33.08,238524.0,32.3704,32.5769,32.3016,32.5277,238524.0
2024-04-17 15:45:00,33.08,33.2,33.04,33.1,237580.0,32.5277,32.6457,32.4884,32.5474,237580.0
2024-04-17 15:50:00,33.11,33.12,32.89,33.05,371899.0,32.5572,32.5671,32.3409,32.4982,371899.0
2024-04-17 15:55:00,33.04,33.07,32.75,32.77,496721.0,32.4884,32.5179,32.2032,32.2229,496721.0
2024-04-18 09:30:00,33.06,33.2,32.81,32.82,703020.0,32.5081,32.6457,32.2622,32.2721,703020.0
2024-04-18 09:35:00,32.83,32.84,32.51,32.72,652227.0,32.2819,32.2917,31.9672,32.1737,652227.0
2024-04-18 09:40:00,32.72,32.9,32.62,32.71,385089.0,32.1737,32.3507,32.0754,32.1639,385089.0
2024-04-18 09:45:00,32.71,32.85,32.54,32.83,520186.0,32.1639,32.3016,31.9967,32.2819,520186.0
2024-04-18 09:50:00,32.83,32.91,32.73,32.82,216434.0,32.2819,32.3606,32.1836,32.2721,216434.0
2024-04-18 09:55:00,32.81,33.09,32.78,33.08,198286.0,32.2622,32.5376,32.2327,32.5277,198286.0
2024-04-18 10:00:00,33.07,33.1,32.77,32.78,346070.0,32.5179,32.5474,32.2229,32.2327,346070.0
2024-04-18 10:05:00,32.79,33.23,32.79,33.21,289921.0,32.2426,32.6752,32.2426,32.6556,289921.0
2024-04-18 10:10:00,33.21,33.32,33.12,33.32,312831.0,32.6556,32.7637,32.5671,32.7637,312831.0
2024-04-18 10:15:00,33.32,33.47,33.25,33.44,474647.0,32.7637,32.9112,32.6949,32.8817,474647.0
2024-04-18 10:20:00,33.43,33.43,33.25,33.32,363107.0,32.8719,32.8719,32.6949,32.7637,363107.0
2024-04-18 10:25:00,33.32,33.58,33.31,33.55,416820.0,32.7637,33.0194,32.7539,32.9899,416820.0
2024-04-18 10:30:00,33.55,33.62,33.46,33.57,331270.0,32.9899,33.0587,32.9014,33.0095,331270.0
2024-04-18 10:35:00,33.57,33.72,33.54,33.61,255890.0,33.0095,33.157,32.98,33.0489,255890.0
2024-04-18 10:40:00,33.61,33.76,33.53,33.73,246278.0,33.0489,33.1964,32.9702,33.1669,246278.0
2024-04-18 10:45:00,33.73,33.81,33.64,33.74,334285.0,33.1669,33.2455,33.0784,33.1767,334285.0
2024-04-18 10:50:00,33.75,33.77,33.67,33.69,126814.0,33.1865,33.2062,33.1079,33.1275,126814.0
2024-04-18 10:55:00,33.69,33.86,33.69,33.78,197519.0,33.1275,33.2947,33.1275,33.216,197519.0
2024-04-18 11:00:00,33.79,33.83,33.7,33.7,213546.0,33.2259,33.2652,33.1374,33.1374,213546.0
2024-04-18 11:05:00,33.7,33.86,33.7,33.8,120649.0,33.1374,33.2947,33.1374,33.2357,120649.0
2024-04-18 11:10:00,33.8,33.93,33.79,33.9,135839.0,33.2357,33.3635,33.2259,33.334,135839.0
2024-04-18 11:15:00,33.9,34.04,33.9,33.91,237479.0,33.334,33.4717,33.334,33.3439,237479.0
2024-04-18 11:20:00,33.92,34.05,33.92,34.01,122709.0,33.3537,33.4815,33.3537,33.4422,122709.0
2024-04-18 11:25:00,34.02,34.02,33.78,33.8,189928.0,33.452,33.452,33.216,33.2357,189928.0
2024-04-18 11:30:00,33.81,33.87,33.73,33.8,167032.0,33.2455,33.3045,33.1669,33.2357,167032.0
2024-04-18 11:35:00,33.83,33.86,33.76,33.8,67543.0,33.2652,33.2947,33.1964,33.2357,67543.0
2024-04-18 11:40:00,33.79,33.79,33.58,33.71,223561.0,33.2259,33.2259,33.0194,33.1472,223561.0
2024-04-18 11:45:00,33.71,33.71,33.58,33.66,117742.0,33.1472,33.1472,33.0194,33.098,117742.0
2024-04-18 11:50:00,33.67,33.73,33.56,33.63,135407.0,33.1079,33.1669,32.9997,33.0685,135407.0
2024-04-18 11:55:00,33.63,33.72,33.61,33.64,157950.0,33.0685,33.157,33.0489,33.0784,157950.0
2024-04-18 12:00:00,33.63,33.78,33.63,33.66,118005.0,33.0685,33.216,33.0685,33.098,118005.0
2024-04-18 12:05:00,33.65,33.66,33.48,33.55,201349.0,33.0882,33.098,32.921,32.9899,201349.0
2024-04-18 12:10:00,33.54,33.62,33.51,33.53,92973.0,32.98,33.0587,32.9505,32.9702,92973.0
2024-04-18 12:15:00,33.52,33.63,33.48,33.61,92865.0,32.9604,33.0685,32.921,33.0489,92865.0
2024-04-18 12:20:00,33.61,33.68,33.6,33.64,65778.0,33.0489,33.1177,33.039,33.0784,65778.0
2024-04-18 12:25:00,33.62,33.71,33.58,33.71,65697.0,33.0587,33.1472,33.0194,33.1472,65697.0
2024-04-18 12:30:00,33.7,33.71,33.36,33.39,179107.0,33.1374,33.1472,32.8031,32.8326,179107.0
2024-04-18 12:35:00,33.4,33.63,33.38,33.58,191729.0,32.8424,33.0685,32.8227,33.0194,191729.0
2024-04-18 12:40:00,33.59,33.61,33.41,33.47,86925.0,33.0292,33.0489,32.8522,32.9112,86925.0
2024-04-18 12:45:00,33.46,33.48,33.23,33.28,233006.0,32.9014,32.921,32.6752,32.7244,233006.0
2024-04-18 12:50:00,33.28,33.32,33.09,33.16,200436.0,32.7244,32.7637,32.5376,32.6064,200436.0
2024-04-18 12:55:00,33.15,33.29,33.15,33.22,118506.0,32.5966,32.7342,32.5966,32.6654,118506.0
2024-04-18 13:00:00,33.22,33.3,33.16,33.17,141256.0,32.6654,32.7441,32.6064,32.6162,141256.0
2024-04-18 13:05:00,33.17,33.24,33.11,33.24,199465.0,32.6162,32.6851,32.5572,32.6851,199465.0
2024-04-18 13:10:00,33.23,33.23,32.97,33.03,234833.0,32.6752,32.6752,32.4196,32.4786,234833.0
2024-04-18 13:15:00,33.02,33.1,32.78,32.88,279615.0,32.4687,32.5474,32.2327,32.3311,279615.0
2024-04-18 13:20:00,32.88,32.94,32.68,32.69,311972.0,32.3311,32.3901,32.1344,32.1442,311972.0
2024-04-18 13:25:00,32.69,33.06,32.68,33.04,408071.0,32.1442,32.5081,32.1344,32.4884,408071.0
2024-04-18 13:30:00,33.04,33.09,32.88,32.91,256811.0,32.4884,32.5376,32.3311,32.3606,256811.0
2024-04-18 13:35:00,32.91,32.95,32.78,32.82,126805.0,32.3606,32.3999,32.2327,32.2721,126805.0
2024-04-18 13:40:00,32.83,32.93,32.69,32.91,217504.0,32.2819,32.3802,32.1442,32.3606,217504.0
2024-04-18 13:45:00,32.9,33.01,32.88,32.97,267401.0,32.3507,32.4589,32.3311,32.4196,267401.0
2024-04-18 13:50:00,32.96,32.97,32.75,32.76,177993.0,32.4097,32.4196,32.2032,32.2131,177993.0
2024-04-18 13:55:00,32.76,32.9,32.74,32.89,175019.0,32.2131,32.3507,32.1934,32.3409,175019.0
2024-04-18 14:00:00,32.88,32.88,32.61,32.66,222240.0,32.3311,32.3311,32.0656,32.1147,222240.0
2024-04-18 14:05:00,32.66,32.73,32.57,32.65,188852.0,32.1147,32.1836,32.0262,32.1049,188852.0
2024-04-18 14:10:00,32.65,32.71,32.52,32.64,256781.0,32.1049,32.1639,31.9771,32.0951,256781.0
2024-04-18 14:15:00,32.64,32.8,32.63,32.71,198145.0,32.0951,32.2524,32.0852,32.1639,198145.0
2024-04-18 14:20:00,32.73,32.81,32.68,32.72,189961.0,32.1836,32.2622,32.1344,32.1737,189961.0
2024-04-18 14:25:00,32.71,32.83,32.53,32.57,273205.0,32.1639,32.2819,31.9869,32.0262,273205.0
2024-04-18 14:30:00,32.58,32.61,32.3,32.3,491687.0,32.0361,32.0656,31.7607,31.7607,491687.0
2024-04-18 14:35:00,32.3,32.5,32.3,32.42,298104.0,31.7607,31.9574,31.7607,31.8787,298104.0
2024-04-18 14:40:00,32.42,32.62,32.4,32.6,298922.0,31.8787,32.0754,31.8591,32.0557,298922.0
2024-04-18 14:45:00,32.6,32.62,32.5,32.57,204986.0,32.0557,32.0754,31.9574,32.0262,204986.0
2024-04-18 14:50:00,32.57,32.57,32.42,32.47,240067.0,32.0262,32.0262,31.8787,31.9279,240067.0
2024-04-18 14:55:00,32.48,32.57,32.43,32.5,162554.0,31.9377,32.0262,31.8886,31.9574,162554.0
2024-04-18 15:00:00,32.5,32.72,32.48,32.63,363548.0,31.9574,32.1737,31.9377,32.0852,363548.0
2024-04-18 15:05:00,32.65,32.76,32.6,32.63,198077.0,32.1049,32.2131,32.0557,32.0852,198077.0
2024-04-18 15:10:00,32.63,32.75,32.59,32.65,157750.0,32.0852,32.2032,32.0459,32.1049,157750.0
2024-04-18 15:15:00,32.65,32.74,32.55,32.58,228186.0,32.1049,32.1934,32.0066,32.0361,228186.0
2024-04-18 15:20:00,32.59,32.7,32.52,32.64,134910.0,32.0459,32.1541,31.9771,32.0951,134910.0
2024-04-18 15:25:00,32.63,32.71,32.53,32.71,156643.0,32.0852,32.1639,31.9869,32.1639,156643.0
2024-04-18 15:30:00,32.71,32.81,32.7,32.8,182822.0,32.1639,32.2622,32.1541,32.2524,182822.0
2024-04-18 15:35:00,32.81,32.86,32.68,32.69,230560.0,32.2622,32.3114,32.1344,32.1442,230560.0
2024-04-18 15:40:00,32.7,32.79,32.69,32.79,164466.0,32.1541,32.2426,32.1442,32.2426,164466.0
2024-04-18 15:45:00,32.78,32.81,32.64,32.68,139428.0,32.2327,32.2622,32.0951,32.1344,139428.0
2024-04-18 15:50:00,32.69,32.73,32.52,32.54,401492.0,32.1442,32.1836,31.9771,31.9967,401492.0
2024-04-18 15:55:00,32.54,32.63,32.5,32.57,550767.0,31.9967,32.0852,31.9574,32.0262,550767.0
2024-04-19 09:30:00,32.14,32.65,32.08,32.63,817895.0,31.6034,32.1049,31.5444,32.0852,817895.0
2024-04-19 09:35:00,32.63,32.87,32.6,32.84,527239.0,32.0852,32.3212,32.0557,32.2917,527239.0
2024-04-19 09:40:00,32.85,33.05,32.83,33.0,537538.0,32.3016,32.4982,32.2819,32.4491,537538.0
2024-04-19 09:45:00,32.99,33.19,32.96,33.07,481500.0,32.4392,32.6359,32.4097,32.5179,481500.0
2024-04-19 09:50:00,33.07,33.26,32.93,33.22,478545.0,32.5179,32.7047,32.3802,32.6654,478545.0
2024-04-19 09:55:00,33.21,33.32,33.18,33.25,346900.0,32.6556,32.7637,32.6261,32.6949,346900.0
2024-04-19 10:00:00,33.25,33.32,33.17,33.29,229323.0,32.6949,32.7637,32.6162,32.7342,229323.0
2024-04-19 10:05:00,33.29,33.39,33.21,33.22,397756.0,32.7342,32.8326,32.6556,32.6654,397756.0
2024-04-19 10:10:00,33.22,33.22,32.9,32.96,663133.0,32.6654,32.6654,32.3507,32.4097,663133.0
2024-04-19 10:15:00,32.96,33.03,32.76,32.8,375793.0,32.4097,32.4786,32.2131,32.2524,375793.0
2024-04-19 10:20:00,32.8,32.97,32.71,32.72,283257.0,32.2524,32.4196,32.1639,32.1737,283257.0
2024-04-19 10:25:00,32.73,32.9,32.66,32.88,224141.0,32.1836,32.3507,32.1147,32.3311,224141.0
2024-04-19 10:30:00,32.88,33.01,32.74,32.8,395623.0,32.3311,32.4589,32.1934,32.2524,395623.0
2024-04-19 10:35:00,32.8,32.81,32.55,32.58,227143.0,32.2524,32.2622,32.0066,32.0361,227143.0
2024-04-19 10:40:00,32.59,32.75,32.58,32.72,224820.0,32.0459,32.2032,32.0361,32.1737,224820.0
2024-04-19 10:45:00,32.72,32.84,32.7,32.75,217006.0,32.1737,32.2917,32.1541,32.2032,217006.0
2024-04-19 10:50:00,32.76,33.0,32.76,32.96,313631.0,32.2131,32.4491,32.2131,32.4097,313631.0
2024-04-19 10:55:00,32.95,32.95,32.73,32.74,317759.0,32.3999,32.3999,32.1836,32.1934,317759.0
2024-04-19 11:00:00,32.74,32.74,32.55,32.61,248393.0,32.1934,32.1934,32.0066,32.0656,248393.0
2024-04-19 11:05:00,32.61,32.85,32.59,32.85,255444.0,32.0656,32.3016,32.0459,32.3016,255444.0
2024-04-19 11:10:00,32.85,32.9,32.75,32.8,158904.0,32.3016,32.3507,32.2032,32.2524,158904.0
2024-04-19 11:15:00,32.81,32.84,32.68,32.68,162906.0,32.2622,32.2917,32.1344,32.1344,162906.0
2024-04-19 11:20:00,32.69,32.73,32.62,32.63,142954.0,32.1442,32.1836,32.0754,32.0852,142954.0
2024-04-19 11:25:00,32.62,32.76,32.62,32.75,191322.0,32.0754,32.2131,32.0754,32.2032,191322.0
2024-04-19 11:30:00,32.74,32.79,32.67,32.7,115154.0,32.1934,32.2426,32.1246,32.1541,115154.0
2024-04-19 11:35:00,32.7,32.77,32.62,32.76,173101.0,32.1541,32.2229,32.0754,32.2131,173101.0
2024-04-19 11:40:00,32.77,32.82,32.62,32.77,231518.0,32.2229,32.2721,32.0754,32.2229,231518.0
2024-04-19 11:45:00,32.76,32.86,32.74,32.82,163571.0,32.2131,32.3114,32.1934,32.2721,163571.0
2024-04-19 11:50:00,32.83,32.94,32.82,32.87,193641.0,32.2819,32.3901,32.2721,32.3212,193641.0
2024-04-19 11:55:00,32.86,32.88,32.72,32.74,207997.0,32.3114,32.3311,32.1737,32.1934,207997.0
2024-04-19 12:00:00,32.73,32.88,32.71,32.74,180875.0,32.1836,32.3311,32.1639,32.1934,180875.0
2024-04-19 12:05:00,32.74,32.76,32.6,32.63,133401.0,32.1934,32.2131,32.0557,32.0852,133401.0
2024-04-19 12:10:00,32.63,32.64,32.32,32.33,274755.0,32.0852,32.0951,31.7804,31.7902,274755.0
2024-04-19 12:15:00,32.33,32.42,32.28,32.31,203760.0,31.7902,31.8787,31.7411,31.7706,203760.0
2024-04-19 12:20:00,32.3,32.36,32.19,32.21,178500.0,31.7607,31.8197,31.6526,31.6723,178500.0
2024-04-19 12:25:00,32.22,32.3,32.19,32.2,170172.0,31.6821,31.7607,31.6526,31.6624,170172.0
2024-04-19 12:30:00,32.2,32.32,32.2,32.32,103593.0,31.6624,31.7804,31.6624,31.7804,103593.0
2024-04-19 12:35:00,32.32,32.34,32.23,32.24,91565.0,31.7804,31.8001,31.6919,31.7017,91565.0
2024-04-19 12:40:00,32.24,32.45,32.24,32.43,178282.0,31.7017,31.9082,31.7017,31.8886,178282.0
2024-04-19 12:45:00,32.42,32.5,32.37,32.46,188015.0,31.8787,31.9574,31.8296,31.9181,188015.0
2024-04-19 12:50:00,32.47,32.68,32.47,32.52,392255.0,31.9279,32.1344,31.9279,31.9771,392255.0
2024-04-19 12:55:00,32.53,32.64,32.52,32.63,153299.0,31.9869,32.0951,31.9771,32.0852,153299.0
2024-04-19 13:00:00,32.62,32.79,32.61,32.72,219465.0,32.0754,32.2426,32.0656,32.1737,219465.0
2024-04-19 13:05:00,32.72,32.81,32.66,32.8,137810.0,32.1737,32.2622,32.1147,32.2524,137810.0
2024-04-19 13:10:00,32.8,32.83,32.73,32.76,153858.0,32.2524,32.2819,32.1836,32.2131,153858.0
2024-04-19 13:15:00,32.76,32.8,32.64,32.78,157233.0,32.2131,32.2524,32.0951,32.2327,157233.0
2024-04-19 13:20:00,32.78,32.82,32.66,32.71,149801.0,32.2327,32.2721,32.1147,32.1639,149801.0
2024-04-19 13:25:00,32.71,32.74,32.51,32.53,150112.0,32.1639,32.1934,31.9672,31.9869,150112.0
2024-04-19 13:30:00,32.53,32.66,32.52,32.61,131215.0,31.9869,32.1147,31.9771,32.0656,131215.0
2024-04-19 13:35:00,32.62,32.65,32.51,32.51,87702.0,32.0754,32.1049,31.9672,31.9672,87702.0
2024-04-19 13:40:00,32.52,32.61,32.49,32.58,82004.0,31.9771,32.0656,31.9476,32.0361,82004.0
2024-04-19 13:45:00,32.59,32.77,32.57,32.75,125405.0,32.0459,32.2229,32.0262,32.2032,125405.0
2024-04-19 13:50:00,32.75,32.92,32.74,32.88,303895.0,32.2032,32.3704,32.1934,32.3311,303895.0
2024-04-19 13:55:00,32.89,32.93,32.64,32.66,199079.0,32.3409,32.3802,32.0951,32.1147,199079.0
2024-04-19 14:00:00,32.65,32.66,32.4,32.43,234329.0,32.1049,32.1147,31.8591,31.8886,234329.0
2024-04-19 14:05:00,32.44,32.6,32.28,32.43,278199.0,31.8984,32.0557,31.7411,31.8886,278199.0
2024-04-19 14:10:00,32.45,32.51,32.4,32.41,72410.0,31.9082,31.9672,31.8591,31.8689,72410.0
2024-04-19 14:15:00,32.4,32.47,32.32,32.44,119316.0,31.8591,31.9279,31.7804,31.8984,119316.0
2024-04-19 14:20:00,32.44,32.46,32.34,32.39,89697.0,31.8984,31.9181,31.8001,31.8492,89697.0
2024-04-19 14:25:00,32.38,32.4,32.1,32.1,187528.0,31.8394,31.8591,31.5641,31.5641,187528.0
2024-04-19 14:30:00,32.1,32.25,32.09,32.19,213297.0,31.5641,31.7116,31.5543,31.6526,213297.0
2024-04-19 14:35:00,32.18,32.22,31.96,31.97,386493.0,31.6428,31.6821,31.4264,31.4363,386493.0
2024-04-19 14:40:00,31.98,32.04,31.9,31.92,290573.0,31.4461,31.5051,31.3674,31.3871,290573.0
2024-04-19 14:45:00,31.92,32.07,31.84,32.04,333851.0,31.3871,31.5346,31.3084,31.5051,333851.0
2024-04-19 14:50:00,32.04,32.09,31.95,32.01,159799.0,31.5051,31.5543,31.4166,31.4756,159799.0
2024-04-19 14:55:00,32.0,32.18,31.99,32.15,196267.0,31.4658,31.6428,31.4559,31.6133,196267.0
2024-04-19 15:00:00,32.13,32.23,32.02,32.18,179967.0,31.5936,31.6919,31.4854,31.6428,179967.0
2024-04-19 15:05:00,32.17,32.27,32.06,32.21,184922.0,31.6329,31.7312,31.5248,31.6723,184922.0
2024-04-19 15:10:00,32.2,32.46,32.18,32.43,193233.0,31.6624,31.9181,31.6428,31.8886,193233.0
2024-04-19 15:15:00,32.43,32.43,32.3,32.37,238279.0,31.8886,31.8886,31.7607,31.8296,238279.0
2024-04-19 15:20:00,32.37,32.44,32.28,32.28,164507.0,31.8296,31.8984,31.7411,31.7411,164507.0
2024-04-19 15:25:00,32.27,32.5,32.26,32.37,160274.0,31.7312,31.9574,31.7214,31.8296,160274.0
2024-04-19 15:30:00,32.36,32.45,32.32,32.41,163262.0,31.8197,31.9082,31.7804,31.8689,163262.0
2024-04-19 15:35:00,32.41,32.44,32.2,32.34,276380.0,31.8689,31.8984,31.6624,31.8001,276380.0
2024-04-19 15:40:00,32.35,32.39,32.25,32.36,165470.0,31.8099,31.8492,31.7116,31.8197,165470.0
2024-04-19 15:45:00,32.37,32.48,32.27,32.4,300369.0,31.8296,31.9377,31.7312,31.8591,300369.0
2024-04-19 15:50:00,32.39,32.67,32.33,32.67,353454.0,31.8492,32.1246,31.7902,32.1246,353454.0
2024-04-19 15:55:00,32.67,32.84,32.64,32.72,484955.0,32.1246,32.2917,32.0951,32.1737,484955.0
2024-04-22 09:30:00,33.28,33.48,32.82,32.85,750355.0,32.7244,32.921,32.2721,32.3016,750355.0
2024-04-22 09:35:00,32.85,32.86,32.66,32.76,460518.0,32.3016,32.3114,32.1147,32.2131,460518.0
2024-04-22 09:40:00,32.75,32.96,32.62,32.95,439663.0,32.2032,32.4097,32.0754,32.3999,439663.0
2024-04-22 09:45:00,32.95,33.2,32.9,33.2,522628.0,32.3999,32.6457,32.3507,32.6457,522628.0
2024-04-22 09:50:00,33.21,33.31,33.15,33.21,256685.0,32.6556,32.7539,32.5966,32.6556,256685.0
2024-04-22 09:55:00,33.22,33.27,33.1,33.14,323922.0,32.6654,32.7146,32.5474,32.5867,323922.0
2024-04-22 10:00:00,33.14,33.3,33.11,33.26,262039.0,32.5867,32.7441,32.5572,32.7047,262039.0
2024-04-22 10:05:00,33.26,33.35,33.2,33.25,350013.0,32.7047,32.7932,32.6457,32.6949,350013.0
2024-04-22 10:10:00,33.25,33.34,33.21,33.27,186871.0,32.6949,32.7834,32.6556,32.7146,186871.0
2024-04-22 10:15:00,33.27,33.36,33.23,33.34,273944.0,32.7146,32.8031,32.6752,32.7834,273944.0
2024-04-22 10:20:00,33.34,33.36,33.11,33.17,189144.0,32.7834,32.8031,32.5572,32.6162,189144.0
2024-04-22 10:25:00,33.17,33.19,33.03,33.13,264428.0,32.6162,32.6359,32.4786,32.5769,264428.0
2024-04-22 10:30:00,33.14,33.26,33.08,33.19,186565.0,32.5867,32.7047,32.5277,32.6359,186565.0
2024-04-22 10:35:00,33.2,33.36,33.13,33.34,179597.0,32.6457,32.8031,32.5769,32.7834,179597.0
2024-04-22 10:40:00,33.33,33.37,33.2,33.28,139631.0,32.7736,32.8129,32.6457,32.7244,139631.0
2024-04-22 10:45:00,33.28,33.31,33.21,33.22,134767.0,32.7244,32.7539,32.6556,32.6654,134767.0
2024-04-22 10:50:00,33.23,33.24,33.02,33.04,144272.0,32.6752,32.6851,32.4687,32.4884,144272.0
2024-04-22 10:55:00,33.04,33.08,33.01,33.03,114661.0,32.4884,32.5277,32.4589,32.4786,114661.0
2024-04-22 11:00:00,33.03,33.03,32.93,32.97,121274.0,32.4786,32.4786,32.3802,32.4196,121274.0
2024-04-22 11:05:00,32.96,32.97,32.89,32.92,112524.0,32.4097,32.4196,32.3409,32.3704,112524.0
2024-04-22 11:10:00,32.92,32.95,32.84,32.91,101845.0,32.3704,32.3999,32.2917,32.3606,101845.0
2024-04-22 11:15:00,32.92,32.98,32.84,32.93,168685.0,32.3704,32.4294,32.2917,32.3802,168685.0
2024-04-22 11:20:00,32.93,32.96,32.84,32.88,91015.0,32.3802,32.4097,32.2917,32.3311,91015.0
2024-04-22 11:25:00,32.88,32.92,32.79,32.91,146270.0,32.3311,32.3704,32.2426,32.3606,146270.0
2024-04-22 11:30:00,32.91,32.97,32.87,32.88,137707.0,32.3606,32.4196,32.3212,32.3311,137707.0
2024-04-22 11:35:00,32.89,32.99,32.87,32.95,130945.0,32.3409,32.4392,32.3212,32.3999,130945.0
2024-04-22 11:40:00,32.95,32.98,32.84,32.88,188854.0,32.3999,32.4294,32.2917,32.3311,188854.0
2024-04-22 11:45:00,32.89,33.04,32.88,33.03,137680.0,32.3409,32.4884,32.3311,32.4786,137680.0
2024-04-22 11:50:00,33.03,33.09,33.0,33.06,93480.0,32.4786,32.5376,32.4491,32.5081,93480.0
2024-04-22 11:55:00,33.06,33.21,33.06,33.2,172116.0,32.5081,32.6556,32.5081,32.6457,172116.0
2024-04-22 12:00:00,33.2,33.28,33.12,33.25,194116.0,32.6457,32.7244,32.5671,32.6949,194116.0
2024-04-22 12:05:00,33.26,33.28,33.19,33.27,103552.0,32.7047,32.7244,32.6359,32.7146,103552.0
2024-04-22 12:10:00,33.26,33.4,33.26,33.35,171377.0,32.7047,32.8424,32.7047,32.7932,171377.0
2024-04-22 12:15:00,33.35,33.52,33.34,33.4,232021.0,32.7932,32.9604,32.7834,32.8424,232021.0
2024-04-22 12:20:00,33.4,33.46,33.34,33.34,190336.0,32.8424,32.9014,32.7834,32.7834,190336.0
2024-04-22 12:25:00,33.34,33.41,33.33,33.37,158485.0,32.7834,32.8522,32.7736,32.8129,158485.0
2024-04-22 12:30:00,33.38,33.38,33.25,33.3,108127.0,32.8227,32.8227,32.6949,32.7441,108127.0
2024-04-22 12:35:00,33.3,33.42,33.29,33.41,112813.0,32.7441,32.862,32.7342,32.8522,112813.0
2024-04-22 12:40:00,33.41,33.52,33.41,33.46,182735.0,32.8522,32.9604,32.8522,32.9014,182735.0
2024-04-22 12:45:00,33.46,33.58,33.45,33.57,161141.0,32.9014,33.0194,32.8915,33.0095,161141.0
2024-04-22 12:50:00,33.57,33.61,33.49,33.52,117477.0,33.0095,33.0489,32.9309,32.9604,117477.0
2024-04-22 12:55:00,33.52,33.62,33.51,33.61,97440.0,32.9604,33.0587,32.9505,33.0489,97440.0
2024-04-22 13:00:00,33.61,33.67,33.54,33.61,128669.0,33.0489,33.1079,32.98,33.0489,128669.0
2024-04-22 13:05:00,33.61,33.72,33.6,33.72,111595.0,33.0489,33.157,33.039,33.157,111595.0
2024-04-22 13:10:00,33.72,33.76,33.68,33.73,74747.0,33.157,33.1964,33.1177,33.1669,74747.0
2024-04-22 13:15:00,33.74,33.75,33.69,33.75,99726.0,33.1767,33.1865,33.1275,33.1865,99726.0
2024-04-22 13:20:00,33.76,33.81,33.73,33.81,171991.0,33.1964,33.2455,33.1669,33.2455,171991.0
2024-04-22 13:25:00,33.81,33.92,33.8,33.92,187640.0,33.2455,33.3537,33.2357,33.3537,187640.0
2024-04-22 13:30:00,33.91,33.96,33.87,33.9,314396.0,33.3439,33.393,33.3045,33.334,314396.0
2024-04-22 13:35:00,33.91,33.92,33.82,33.89,154189.0,33.3439,33.3537,33.2554,33.3242,154189.0
2024-04-22 13:40:00,33.89,33.9,33.85,33.9,94814.0,33.3242,33.334,33.2849,33.334,94814.0
2024-04-22 13:45:00,33.9,34.05,33.89,34.04,185287.0,33.334,33.4815,33.3242,33.4717,185287.0
2024-04-22 13:50:00,34.03,34.25,34.01,34.25,385356.0,33.4619,33.6782,33.4422,33.6782,385356.0
2024-04-22 13:55:00,34.25,34.28,34.08,34.12,150981.0,33.6782,33.7077,33.511,33.5504,150981.0
2024-04-22 14:00:00,34.12,34.19,34.09,34.19,153566.0,33.5504,33.6192,33.5209,33.6192,153566.0
2024-04-22 14:05:00,34.19,34.25,34.13,34.19,141301.0,33.6192,33.6782,33.5602,33.6192,141301.0
2024-04-22 14:10:00,34.19,34.23,34.11,34.19,221660.0,33.6192,33.6585,33.5405,33.6192,221660.0
2024-04-22 14:15:00,34.19,34.21,34.12,34.16,123559.0,33.6192,33.6389,33.5504,33.5897,123559.0
2024-04-22 14:20:00,34.17,34.28,34.16,34.25,147466.0,33.5995,33.7077,33.5897,33.6782,147466.0
2024-04-22 14:25:00,34.25,34.31,34.22,34.25,129991.0,33.6782,33.7372,33.6487,33.6782,129991.0
2024-04-22 14:30:00,34.26,34.32,34.24,34.28,131335.0,33.688,33.747,33.6684,33.7077,131335.0
2024-04-22 14:35:00,34.27,34.33,34.14,34.19,123796.0,33.6979,33.7569,33.57,33.6192,123796.0
2024-04-22 14:40:00,34.19,34.2,34.04,34.07,192839.0,33.6192,33.629,33.4717,33.5012,192839.0
2024-04-22 14:45:00,34.08,34.11,33.98,34.01,134752.0,33.511,33.5405,33.4127,33.4422,134752.0
2024-04-22 14:50:00,34.01,34.06,33.97,34.04,160331.0,33.4422,33.4914,33.4029,33.4717,160331.0
2024-04-22 14:55:00,34.04,34.15,34.03,34.15,166950.0,33.4717,33.5799,33.4619,33.5799,166950.0
2024-04-22 15:00:00,34.14,34.19,34.11,34.14,133357.0,33.57,33.6192,33.5405,33.57,133357.0
2024-04-22 15:05:00,34.14,34.16,34.08,34.09,116675.0,33.57,33.5897,33.511,33.5209,116675.0
2024-04-22 15:10:00,34.1,34.14,34.03,34.12,137399.0,33.5307,33.57,33.4619,33.5504,137399.0
2024-04-22 15:15:00,34.11,34.14,34.03,34.04,100219.0,33.5405,33.57,33.4619,33.4717,100219.0
2024-04-22 15:20:00,34.03,34.03,33.88,33.92,140815.0,33.4619,33.4619,33.3144,33.3537,140815.0
2024-04-22 15:25:00,33.92,33.98,33.88,33.95,147082.0,33.3537,33.4127,33.3144,33.3832,147082.0
2024-04-22 15:30:00,33.94,33.97,33.8,33.8,136554.0,33.3734,33.4029,33.2357,33.2357,136554.0
2024-04-22 15:35:00,33.8,33.94,33.74,33.9,282025.0,33.2357,33.3734,33.1767,33.334,282025.0
2024-04-22 15:40:00,33.9,33.95,33.83,33.88,144895.0,33.334,33.3832,33.2652,33.3144,144895.0
2024-04-22 15:45:00,33.88,33.93,33.83,33.89,227963.0,33.3144,33.3635,33.2652,33.3242,227963.0
2024-04-22 15:50:00,33.88,33.88,33.73,33.75,186708.0,33.3144,33.3144,33.1669,33.1865,186708.0
2024-04-22 15:55:00,33.75,33.82,33.68,33.79,303561.0,33.1865,33.2554,33.1177,33.2259,303561.0
2024-04-23 09:30:00,33.83,34.02,33.74,33.92,695048.0,33.2652,33.452,33.1767,33.3537,695048.0
2024-04-23 09:35:00,33.91,34.11,33.83,34.09,468326.0,33.3439,33.5405,33.2652,33.5209,468326.0
2024-04-23 09:40:00,34.1,34.28,34.09,34.25,487202.0,33.5307,33.7077,33.5209,33.6782,487202.0
2024-04-23 09:45:00,34.28,34.79,34.28,34.76,929610.0,33.7077,34.2092,33.7077,34.1797,929610.0
2024-04-23 09:50:00,34.77,35.04,34.69,35.01,661101.0,34.1895,34.455,34.1108,34.4255,661101.0
2024-04-23 09:55:00,35.0,35.12,35.0,35.11,397818.0,34.4157,34.5337,34.4157,34.5238,397818.0
2024-04-23 10:00:00,35.12,35.14,34.96,35.07,357723.0,34.5337,34.5533,34.3763,34.4845,357723.0
2024-04-23 10:05:00,35.05,35.17,35.04,35.11,282332.0,34.4648,34.5828,34.455,34.5238,282332.0
2024-04-23 10:10:00,35.1,35.25,35.09,35.2,327671.0,34.514,34.6615,34.5042,34.6123,327671.0
2024-04-23 10:15:00,35.22,35.35,35.17,35.33,374005.0,34.632,34.7598,34.5828,34.7402,374005.0
2024-04-23 10:20:00,35.33,35.4,35.15,35.21,249294.0,34.7402,34.809,34.5632,34.6222,249294.0
2024-04-23 10:25:00,35.22,35.47,35.16,35.45,279140.0,34.632,34.8778,34.573,34.8582,279140.0
2024-04-23 10:30:00,35.46,35.62,35.41,35.57,368752.0,34.868,35.0253,34.8188,34.9762,368752.0
2024-04-23 10:35:00,35.56,35.57,35.38,35.48,320200.0,34.9663,34.9762,34.7893,34.8877,320200.0
2024-04-23 10:40:00,35.48,35.56,35.45,35.47,182336.0,34.8877,34.9663,34.8582,34.8778,182336.0
2024-04-23 10:45:00,35.47,35.47,35.29,35.36,243457.0,34.8778,34.8778,34.7008,34.7697,243457.0
2024-04-23 10:50:00,35.37,35.45,35.31,35.44,109600.0,34.7795,34.8582,34.7205,34.8483,109600.0
2024-04-23 10:55:00,35.44,35.53,35.39,35.46,139900.0,34.8483,34.9368,34.7992,34.868,139900.0
2024-04-23 11:00:00,35.46,35.49,35.17,35.22,472853.0,34.868,34.8975,34.5828,34.632,472853.0
2024-04-23 11:05:00,35.21,35.4,35.18,35.32,153988.0,34.6222,34.809,34.5927,34.7303,153988.0
2024-04-23 11:10:00,35.35,35.47,35.35,35.45,136265.0,34.7598,34.8778,34.7598,34.8582,136265.0
2024-04-23 11:15:00,35.46,35.52,35.45,35.49,116133.0,34.868,34.927,34.8582,34.8975,116133.0
2024-04-23 11:20:00,35.49,35.59,35.46,35.58,137629.0,34.8975,34.9958,34.868,34.986,137629.0
2024-04-23 11:25:00,35.59,35.61,35.51,35.54,222503.0,34.9958,35.0155,34.9172,34.9467,222503.0
2024-04-23 11:30:00,35.54,35.57,35.36,35.41,221847.0,34.9467,34.9762,34.7697,34.8188,221847.0
2024-04-23 11:35:00,35.41,35.47,35.34,35.45,116505.0,34.8188,34.8778,34.75,34.8582,116505.0
2024-04-23 11:40:00,35.46,35.47,35.34,35.39,102753.0,34.868,34.8778,34.75,34.7992,102753.0
2024-04-23 11:45:00,35.4,35.44,35.35,35.42,61248.0,34.809,34.8483,34.7598,34.8287,61248.0
2024-04-23 11:50:00,35.42,35.45,35.31,35.36,107867.0,34.8287,34.8582,34.7205,34.7697,107867.0
2024-04-23 11:55:00,35.37,35.39,35.32,35.33,46958.0,34.7795,34.7992,34.7303,34.7402,46958.0
2024-04-23 12:00:00,35.34,35.41,35.29,35.4,88487.0,34.75,34.8188,34.7008,34.809,88487.0
2024-04-23 12:05:00,35.4,35.42,35.36,35.41,68192.0,34.809,34.8287,34.7697,34.8188,68192.0
2024-04-23 12:10:00,35.4,35.48,35.35,35.44,76839.0,34.809,34.8877,34.7598,34.8483,76839.0
2024-04-23 12:15:00,35.45,35.51,35.36,35.41,106760.0,34.8582,34.9172,34.7697,34.8188,106760.0
2024-04-23 12:20:00,35.41,35.45,35.38,35.45,78947.0,34.8188,34.8582,34.7893,34.8582,78947.0
2024-04-23 12:25:00,35.45,35.52,35.41,35.5,91658.0,34.8582,34.927,34.8188,34.9073,91658.0
2024-04-23 12:30:00,35.5,35.52,35.44,35.5,81173.0,34.9073,34.927,34.8483,34.9073,81173.0
2024-04-23 12:35:00,35.49,35.57,35.42,35.55,119856.0,34.8975,34.9762,34.8287,34.9565,119856.0
2024-04-23 12:40:00,35.55,35.58,35.5,35.57,79554.0,34.9565,34.986,34.9073,34.9762,79554.0
2024-04-23 12:45:00,35.57,35.63,35.55,35.62,92524.0,34.9762,35.0352,34.9565,35.0253,92524.0
2024-04-23 12:50:00,35.62,35.66,35.55,35.57,113587.0,35.0253,35.0647,34.9565,34.9762,113587.0
2024-04-23 12:55:00,35.56,35.61,35.49,35.53,126496.0,34.9663,35.0155,34.8975,34.9368,126496.0
2024-04-23 13:00:00,35.52,35.59,35.48,35.59,118644.0,34.927,34.9958,34.8877,34.9958,118644.0
2024-04-23 13:05:00,35.58,35.68,35.55,35.61,81753.0,34.986,35.0843,34.9565,35.0155,81753.0
2024-04-23 13:10:00,35.61,35.64,35.47,35.52,124917.0,35.0155,35.045,34.8778,34.927,124917.0
2024-04-23 13:15:00,35.52,35.63,35.46,35.6,101785.0,34.927,35.0352,34.868,35.0057,101785.0
2024-04-23 13:20:00,35.6,35.66,35.58,35.63,57450.0,35.0057,35.0647,34.986,35.0352,57450.0
2024-04-23 13:25:00,35.63,35.69,35.59,35.69,61922.0,35.0352,35.0942,34.9958,35.0942,61922.0
2024-04-23 13:30:00,35.68,35.69,35.6,35.64,44859.0,35.0843,35.0942,35.0057,35.045,44859.0
2024-04-23 13:35:00,35.64,35.7,35.61,35.7,58993.0,35.045,35.104,35.0155,35.104,58993.0
2024-04-23 13:40:00,35.7,35.79,35.66,35.74,130749.0,35.104,35.1925,35.0647,35.1433,130749.0
2024-04-23 13:45:00,35.75,35.82,35.72,35.79,167811.0,35.1532,35.222,35.1237,35.1925,167811.0
2024-04-23 13:50:00,35.78,35.81,35.74,35.78,117363.0,35.1826,35.2121,35.1433,35.1826,117363.0
2024-04-23 13:55:00,35.8,35.85,35.79,35.84,80715.0,35.2023,35.2515,35.1925,35.2416,80715.0
2024-04-23 14:00:00,35.83,35.85,35.77,35.78,194596.0,35.2318,35.2515,35.1728,35.1826,194596.0
2024-04-23 14:05:00,35.78,35.81,35.73,35.75,156033.0,35.1826,35.2121,35.1335,35.1532,156033.0
2024-04-23 14:10:00,35.76,35.81,35.68,35.74,103695.0,35.163,35.2121,35.0843,35.1433,103695.0
2024-04-23 14:15:00,35.75,35.86,35.73,35.84,106133.0,35.1532,35.2613,35.1335,35.2416,106133.0
2024-04-23 14:20:00,35.85,35.91,35.82,35.83,141981.0,35.2515,35.3105,35.222,35.2318,141981.0
2024-04-23 14:25:00,35.84,35.9,35.83,35.84,102830.0,35.2416,35.3006,35.2318,35.2416,102830.0
2024-04-23 14:30:00,35.84,35.85,35.75,35.82,132880.0,35.2416,35.2515,35.1532,35.222,132880.0
2024-04-23 14:35:00,35.82,35.89,35.8,35.88,88978.0,35.222,35.2908,35.2023,35.281,88978.0
2024-04-23 14:40:00,35.88,35.91,35.85,35.89,78472.0,35.281,35.3105,35.2515,35.2908,78472.0
2024-04-23 14:45:00,35.88,35.88,35.79,35.8,94077.0,35.281,35.281,35.1925,35.2023,94077.0
2024-04-23 14:50:00,35.81,35.81,35.71,35.75,130347.0,35.2121,35.2121,35.1138,35.1532,130347.0
2024-04-23 14:55:00,35.75,35.82,35.74,35.82,92470.0,35.1532,35.222,35.1433,35.222,92470.0
2024-04-23 15:00:00,35.81,35.81,35.6,35.64,144874.0,35.2121,35.2121,35.0057,35.045,144874.0
2024-04-23 15:05:00,35.63,35.66,35.57,35.65,137439.0,35.0352,35.0647,34.9762,35.0548,137439.0
2024-04-23 15:10:00,35.66,35.72,35.59,35.59,99945.0,35.0647,35.1237,34.9958,34.9958,99945.0
2024-04-23 15:15:00,35.6,35.64,35.56,35.61,69062.0,35.0057,35.045,34.9663,35.0155,69062.0
2024-04-23 15:20:00,35.6,35.62,35.54,35.58,117882.0,35.0057,35.0253,34.9467,34.986,117882.0
2024-04-23 15:25:00,35.58,35.59,35.49,35.54,160567.0,34.986,34.9958,34.8975,34.9467,160567.0
2024-04-23 15:30:00,35.53,35.53,35.43,35.5,201396.0,34.9368,34.9368,34.8385,34.9073,201396.0
2024-04-23 15:35:00,35.49,35.52,35.47,35.5,121780.0,34.8975,34.927,34.8778,34.9073,121780.0
2024-04-23 15:40:00,35.51,35.54,35.41,35.53,153695.0,34.9172,34.9467,34.8188,34.9368,153695.0
2024-04-23 15:45:00,35.52,35.53,35.43,35.45,164840.0,34.927,34.9368,34.8385,34.8582,164840.0
2024-04-23 15:50:00,35.45,35.58,35.38,35.56,269073.0,34.8582,34.986,34.7893,34.9663,269073.0
2024-04-23 15:55:00,35.55,35.58,35.4,35.51,303115.0,34.9565,34.986,34.809,34.9172,303115.0
2024-04-24 09:30:00,35.31,35.48,34.77,35.34,973414.0,34.7205,34.8877,34.1895,34.75,973414.0
2024-04-24 09:35:00,35.34,35.68,35.27,35.57,716297.0,34.75,35.0843,34.6812,34.9762,716297.0
2024-04-24 09:40:00,35.58,35.68,35.43,35.55,333266.0,34.986,35.0843,34.8385,34.9565,333266.0
2024-04-24 09:45:00,35.56,35.59,35.32,35.53,393132.0,34.9663,34.9958,34.7303,34.9368,393132.0
2024-04-24 09:50:00,35.56,35.71,35.52,35.63,344876.0,34.9663,35.1138,34.927,35.0352,344876.0
2024-04-24 09:55:00,35.63,35.66,35.43,35.45,460951.0,35.0352,35.0647,34.8385,34.8582,460951.0
2024-04-24 10:00:00,35.47,35.48,35.3,35.31,254981.0,34.8778,34.8877,34.7107,34.7205,254981.0
2024-04-24 10:05:00,35.3,35.64,35.29,35.61,334062.0,34.7107,35.045,34.7008,35.0155,334062.0
2024-04-24 10:10:00,35.61,35.71,35.49,35.49,276039.0,35.0155,35.1138,34.8975,34.8975,276039.0
2024-04-24 10:15:00,35.5,35.6,35.43,35.49,228618.0,34.9073,35.0057,34.8385,34.8975,228618.0
2024-04-24 10:20:00,35.49,35.65,35.42,35.62,163583.0,34.8975,35.0548,34.8287,35.0253,163583.0
2024-04-24 10:25:00,35.63,35.66,35.32,35.34,240622.0,35.0352,35.0647,34.7303,34.75,240622.0
2024-04-24 10:30:00,35.34,35.43,35.18,35.3,291889.0,34.75,34.8385,34.5927,34.7107,291889.0
2024-04-24 10:35:00,35.31,35.33,35.17,35.18,181321.0,34.7205,34.7402,34.5828,34.5927,181321.0
2024-04-24 10:40:00,35.17,35.22,35.06,35.08,283461.0,34.5828,34.632,34.4747,34.4943,283461.0
2024-04-24 10:45:00,35.08,35.13,34.97,35.06,256304.0,34.4943,34.5435,34.3862,34.4747,256304.0
2024-04-24 10:50:00,35.04,35.1,34.91,35.03,206399.0,34.455,34.514,34.3272,34.4452,206399.0
2024-04-24 10:55:00,35.03,35.07,34.96,35.02,306110.0,34.4452,34.4845,34.3763,34.4353,306110.0
2024-04-24 11:00:00,35.01,35.08,34.77,34.84,327661.0,34.4255,34.4943,34.1895,34.2583,327661.0
2024-04-24 11:05:00,34.84,34.89,34.74,34.76,305917.0,34.2583,34.3075,34.16,34.1797,305917.0
2024-04-24 11:10:00,34.77,34.84,34.73,34.79,225510.0,34.1895,34.2583,34.1502,34.2092,225510.0
2024-04-24 11:15:00,34.79,34.84,34.7,34.73,216300.0,34.2092,34.2583,34.1207,34.1502,216300.0
2024-04-24 11:20:00,34.73,34.82,34.65,34.75,187409.0,34.1502,34.2387,34.0715,34.1698,187409.0
2024-04-24 11:25:00,34.76,34.86,34.75,34.82,157836.0,34.1797,34.278,34.1698,34.2387,157836.0
2024-04-24 11:30:00,34.84,34.91,34.77,34.89,157075.0,34.2583,34.3272,34.1895,34.3075,157075.0
2024-04-24 11:35:00,34.9,34.91,34.79,34.82,139746.0,34.3173,34.3272,34.2092,34.2387,139746.0
2024-04-24 11:40:00,34.83,34.84,34.47,34.47,342922.0,34.2485,34.2583,33.8945,33.8945,342922.0
2024-04-24 11:45:00,34.48,34.68,34.4,34.6,381860.0,33.9044,34.101,33.8257,34.0223,381860.0
2024-04-24 11:50:00,34.61,34.62,34.51,34.55,92634.0,34.0322,34.042,33.9339,33.9732,92634.0
2024-04-24 11:55:00,34.56,34.6,34.45,34.55,90377.0,33.983,34.0223,33.8749,33.9732,90377.0
2024-04-24 12:00:00,34.55,34.68,34.51,34.62,163287.0,33.9732,34.101,33.9339,34.042,163287.0
2024-04-24 12:05:00,34.61,34.63,34.44,34.45,105199.0,34.0322,34.0518,33.865,33.8749,105199.0
2024-04-24 12:10:00,34.46,34.55,34.43,34.53,104064.0,33.8847,33.9732,33.8552,33.9535,104064.0
2024-04-24 12:15:00,34.55,34.64,34.51,34.61,133886.0,33.9732,34.0617,33.9339,34.0322,133886.0
2024-04-24 12:20:00,34.61,34.65,34.53,34.58,134814.0,34.0322,34.0715,33.9535,34.0027,134814.0
2024-04-24 12:25:00,34.58,34.68,34.56,34.64,63066.0,34.0027,34.101,33.983,34.0617,63066.0
2024-04-24 12:30:00,34.63,34.64,34.41,34.43,133673.0,34.0518,34.0617,33.8355,33.8552,133673.0
2024-04-24 12:35:00,34.42,34.56,34.41,34.55,128780.0,33.8454,33.983,33.8355,33.9732,128780.0
2024-04-24 12:40:00,34.55,34.56,34.49,34.52,107991.0,33.9732,33.983,33.9142,33.9437,107991.0
2024-04-24 12:45:00,34.51,34.54,34.44,34.53,51440.0,33.9339,33.9634,33.865,33.9535,51440.0
2024-04-24 12:50:00,34.53,34.68,34.49,34.65,118773.0,33.9535,34.101,33.9142,34.0715,118773.0
2024-04-24 12:55:00,34.64,34.75,34.63,34.73,107508.0,34.0617,34.1698,34.0518,34.1502,107508.0
2024-04-24 13:00:00,34.74,34.78,34.66,34.73,188110.0,34.16,34.1993,34.0813,34.1502,188110.0
2024-04-24 13:05:00,34.73,34.82,34.7,34.72,166821.0,34.1502,34.2387,34.1207,34.1403,166821.0
2024-04-24 13:10:00,34.72,34.81,34.71,34.79,116944.0,34.1403,34.2288,34.1305,34.2092,116944.0
2024-04-24 13:15:00,34.79,34.83,34.74,34.8,131299.0,34.2092,34.2485,34.16,34.219,131299.0
2024-04-24 13:20:00,34.8,34.84,34.76,34.84,99930.0,34.219,34.2583,34.1797,34.2583,99930.0
2024-04-24 13:25:00,34.84,34.9,34.83,34.88,116834.0,34.2583,34.3173,34.2485,34.2977,116834.0
2024-04-24 13:30:00,34.9,35.02,34.87,34.98,185934.0,34.3173,34.4353,34.2878,34.396,185934.0
2024-04-24 13:35:00,34.98,35.08,34.94,35.03,123578.0,34.396,34.4943,34.3567,34.4452,123578.0
2024-04-24 13:40:00,35.05,35.11,35.04,35.1,130729.0,34.4648,34.5238,34.455,34.514,130729.0
2024-04-24 13:45:00,35.09,35.21,35.08,35.13,184584.0,34.5042,34.6222,34.4943,34.5435,184584.0
2024-04-24 13:50:00,35.13,35.16,35.07,35.11,90738.0,34.5435,34.573,34.4845,34.5238,90738.0
2024-04-24 13:55:00,35.12,35.19,35.09,35.18,105537.0,34.5337,34.6025,34.5042,34.5927,105537.0
2024-04-24 14:00:00,35.18,35.19,35.03,35.06,131415.0,34.5927,34.6025,34.4452,34.4747,131415.0
2024-04-24 14:05:00,35.06,35.06,34.88,35.01,256310.0,34.4747,34.4747,34.2977,34.4255,256310.0
2024-04-24 14:10:00,35.01,35.05,34.82,34.82,98786.0,34.4255,34.4648,34.2387,34.2387,98786.0
2024-04-24 14:15:00,34.83,34.89,34.77,34.84,146531.0,34.2485,34.3075,34.1895,34.2583,146531.0
2024-04-24 14:20:00,34.84,34.92,34.8,34.88,72582.0,34.2583,34.337,34.219,34.2977,72582.0
2024-04-24 14:25:00,34.87,34.92,34.82,34.86,74019.0,34.2878,34.337,34.2387,34.278,74019.0
2024-04-24 14:30:00,34.86,34.88,34.69,34.79,151890.0,34.278,34.2977,34.1108,34.2092,151890.0
2024-04-24 14:35:00,34.8,34.93,34.78,34.88,71349.0,34.219,34.3468,34.1993,34.2977,71349.0
2024-04-24 14:40:00,34.88,34.93,34.83,34.91,61160.0,34.2977,34.3468,34.2485,34.3272,61160.0
2024-04-24 14:45:00,34.9,34.93,34.85,34.88,75294.0,34.3173,34.3468,34.2682,34.2977,75294.0
2024-04-24 14:50:00,34.88,34.89,34.8,34.88,71202.0,34.2977,34.3075,34.219,34.2977,71202.0
2024-04-24 14:55:00,34.88,34.92,34.79,34.82,67572.0,34.2977,34.337,34.2092,34.2387,67572.0
2024-04-24 15:00:00,34.81,34.82,34.71,34.73,115545.0,34.2288,34.2387,34.1305,34.1502,115545.0
2024-04-24 15:05:00,34.72,34.87,34.68,34.85,106078.0,34.1403,34.2878,34.101,34.2682,106078.0
2024-04-24 15:10:00,34.84,34.93,34.8,34.89,107213.0,34.2583,34.3468,34.219,34.3075,107213.0
2024-04-24 15:15:00,34.89,34.92,34.79,34.84,80421.0,34.3075,34.337,34.2092,34.2583,80421.0
2024-04-24 15:20:00,34.83,34.98,34.82,34.94,155416.0,34.2485,34.396,34.2387,34.3567,155416.0
2024-04-24 15:25:00,34.95,35.0,34.91,34.95,91063.0,34.3665,34.4157,34.3272,34.3665,91063.0
2024-04-24 15:30:00,34.95,35.03,34.92,35.03,88331.0,34.3665,34.4452,34.337,34.4452,88331.0
2024-04-24 15:35:00,35.02,35.03,34.92,34.96,129214.0,34.4353,34.4452,34.337,34.3763,129214.0
2024-04-24 15:40:00,34.97,35.05,34.97,35.0,80854.0,34.3862,34.4648,34.3862,34.4157,80854.0
2024-04-24 15:45:00,35.0,35.1,34.96,35.08,97508.0,34.4157,34.514,34.3763,34.4943,97508.0
2024-04-24 15:50:00,35.08,35.2,34.98,35.2,314278.0,34.4943,34.6123,34.396,34.6123,314278.0
2024-04-24 15:55:00,35.2,35.25,35.04,35.05,370071.0,34.6123,34.6615,34.455,34.4648,370071.0
2024-04-25 09:30:00,33.81,33.95,33.53,33.57,847844.0,33.2455,33.3832,32.9702,33.0095,847844.0
2024-04-25 09:35:00,33.57,33.75,33.35,33.36,535219.0,33.0095,33.1865,32.7932,32.8031,535219.0
2024-04-25 09:40:00,33.35,33.68,33.31,33.58,448680.0,32.7932,33.1177,32.7539,33.0194,448680.0
2024-04-25 09:45:00,33.58,33.64,33.23,33.24,422783.0,33.0194,33.0784,32.6752,32.6851,422783.0
2024-04-25 09:50:00,33.25,33.35,33.02,33.05,424357.0,32.6949,32.7932,32.4687,32.4982,424357.0
2024-04-25 09:55:00,33.07,33.32,33.0,33.21,539786.0,32.5179,32.7637,32.4491,32.6556,539786.0
2024-04-25 10:00:00,33.22,33.22,32.94,33.09,467789.0,32.6654,32.6654,32.3901,32.5376,467789.0
2024-04-25 10:05:00,33.09,33.41,33.07,33.38,334963.0,32.5376,32.8522,32.5179,32.8227,334963.0
2024-04-25 10:10:00,33.39,33.59,33.38,33.5,409163.0,32.8326,33.0292,32.8227,32.9407,409163.0
2024-04-25 10:15:00,33.51,33.75,33.48,33.7,298999.0,32.9505,33.1865,32.921,33.1374,298999.0
2024-04-25 10:20:00,33.7,33.73,33.6,33.67,285726.0,33.1374,33.1669,33.039,33.1079,285726.0
2024-04-25 10:25:00,33.66,33.78,33.63,33.77,309316.0,33.098,33.216,33.0685,33.2062,309316.0
2024-04-25 10:30:00,33.76,33.81,33.58,33.61,304979.0,33.1964,33.2455,33.0194,33.0489,304979.0
2024-04-25 10:35:00,33.61,33.66,33.45,33.55,170929.0,33.0489,33.098,32.8915,32.9899,170929.0
2024-04-25 10:40:00,33.55,33.57,33.31,33.46,199765.0,32.9899,33.0095,32.7539,32.9014,199765.0
2024-04-25 10:45:00,33.45,33.61,33.44,33.5,233851.0,32.8915,33.0489,32.8817,32.9407,233851.0
2024-04-25 10:50:00,33.51,33.59,33.38,33.48,160630.0,32.9505,33.0292,32.8227,32.921,160630.0
2024-04-25 10:55:00,33.47,33.56,33.36,33.52,154885.0,32.9112,32.9997,32.8031,32.9604,154885.0
2024-04-25 11:00:00,33.51,33.67,33.43,33.55,294601.0,32.9505,33.1079,32.8719,32.9899,294601.0
2024-04-25 11:05:00,33.55,33.67,33.51,33.66,185991.0,32.9899,33.1079,32.9505,33.098,185991.0
2024-04-25 11:10:00,33.65,33.68,33.5,33.55,162920.0,33.0882,33.1177,32.9407,32.9899,162920.0
2024-04-25 11:15:00,33.55,33.58,33.4,33.51,143149.0,32.9899,33.0194,32.8424,32.9505,143149.0
2024-04-25 11:20:00,33.51,33.64,33.48,33.61,164244.0,32.9505,33.0784,32.921,33.0489,164244.0
2024-04-25 11:25:00,33.6,33.67,33.55,33.65,156223.0,33.039,33.1079,32.9899,33.0882,156223.0
2024-04-25 11:30:00,33.65,33.66,33.44,33.51,127416.0,33.0882,33.098,32.8817,32.9505,127416.0
2024-04-25 11:35:00,33.52,33.57,33.45,33.55,72173.0,32.9604,33.0095,32.8915,32.9899,72173.0
2024-04-25 11:40:00,33.56,33.62,33.52,33.55,108404.0,32.9997,33.0587,32.9604,32.9899,108404.0
2024-04-25 11:45:00,33.56,33.56,33.43,33.46,75771.0,32.9997,32.9997,32.8719,32.9014,75771.0
2024-04-25 11:50:00,33.45,33.6,33.44,33.58,88760.0,32.8915,33.039,32.8817,33.0194,88760.0
2024-04-25 11:55:00,33.58,33.79,33.5,33.77,133359.0,33.0194,33.2259,32.9407,33.2062,133359.0
2024-04-25 12:00:00,33.76,33.81,33.68,33.79,106811.0,33.1964,33.2455,33.1177,33.2259,106811.0
2024-04-25 12:05:00,33.8,33.91,33.8,33.83,188967.0,33.2357,33.3439,33.2357,33.2652,188967.0
2024-04-25 12:10:00,33.85,33.86,33.64,33.66,128347.0,33.2849,33.2947,33.0784,33.098,128347.0
2024-04-25 12:15:00,33.67,33.79,33.64,33.72,113859.0,33.1079,33.2259,33.0784,33.157,113859.0
2024-04-25 12:20:00,33.7,33.86,33.7,33.79,142995.0,33.1374,33.2947,33.1374,33.2259,142995.0
2024-04-25 12:25:00,33.79,33.83,33.77,33.81,73512.0,33.2259,33.2652,33.2062,33.2455,73512.0
2024-04-25 12:30:00,33.81,33.81,33.72,33.79,132141.0,33.2455,33.2455,33.157,33.2259,132141.0
2024-04-25 12:35:00,33.79,33.86,33.72,33.79,82798.0,33.2259,33.2947,33.157,33.2259,82798.0
2024-04-25 12:40:00,33.79,33.85,33.74,33.83,93843.0,33.2259,33.2849,33.1767,33.2652,93843.0
2024-04-25 12:45:00,33.83,33.86,33.78,33.81,53000.0,33.2652,33.2947,33.216,33.2455,53000.0
2024-04-25 12:50:00,33.82,33.95,33.81,33.94,71986.0,33.2554,33.3832,33.2455,33.3734,71986.0
2024-04-25 12:55:00,33.94,34.06,33.92,33.99,143635.0,33.3734,33.4914,33.3537,33.4225,143635.0
2024-04-25 13:00:00,33.98,34.08,33.91,34.03,127390.0,33.4127,33.511,33.3439,33.4619,127390.0
2024-04-25 13:05:00,34.03,34.08,33.93,33.99,138904.0,33.4619,33.511,33.3635,33.4225,138904.0
2024-04-25 13:10:00,33.99,33.99,33.81,33.88,149862.0,33.4225,33.4225,33.2455,33.3144,149862.0
2024-04-25 13:15:00,33.88,33.9,33.83,33.83,65199.0,33.3144,33.334,33.2652,33.2652,65199.0
2024-04-25 13:20:00,33.83,33.89,33.71,33.75,106692.0,33.2652,33.3242,33.1472,33.1865,106692.0
2024-04-25 13:25:00,33.75,33.91,33.75,33.88,68032.0,33.1865,33.3439,33.1865,33.3144,68032.0
2024-04-25 13:30:00,33.87,33.99,33.83,33.98,70736.0,33.3045,33.4225,33.2652,33.4127,70736.0
2024-04-25 13:35:00,34.0,34.22,33.99,34.21,163373.0,33.4324,33.6487,33.4225,33.6389,163373.0
2024-04-25 13:40:00,34.21,34.21,34.07,34.15,124731.0,33.6389,33.6389,33.5012,33.5799,124731.0
2024-04-25 13:45:00,34.15,34.31,34.13,34.24,176821.0,33.5799,33.7372,33.5602,33.6684,176821.0
2024-04-25 13:50:00,34.25,34.38,34.21,34.38,145924.0,33.6782,33.806,33.6389,33.806,145924.0
2024-04-25 13:55:00,34.37,34.38,34.21,34.29,183493.0,33.7962,33.806,33.6389,33.7175,183493.0
2024-04-25 14:00:00,34.28,34.29,34.16,34.19,128742.0,33.7077,33.7175,33.5897,33.6192,128742.0
2024-04-25 14:05:00,34.19,34.29,34.14,34.21,92713.0,33.6192,33.7175,33.57,33.6389,92713.0
2024-04-25 14:10:00,34.2,34.27,34.16,34.21,86933.0,33.629,33.6979,33.5897,33.6389,86933.0
2024-04-25 14:15:00,34.21,34.3,34.2,34.28,76825.0,33.6389,33.7274,33.629,33.7077,76825.0
2024-04-25 14:20:00,34.27,34.32,34.22,34.22,79850.0,33.6979,33.747,33.6487,33.6487,79850.0
2024-04-25 14:25:00,34.21,34.24,33.93,33.94,196052.0,33.6389,33.6684,33.3635,33.3734,196052.0
2024-04-25 14:30:00,33.93,34.14,33.91,34.07,94080.0,33.3635,33.57,33.3439,33.5012,94080.0
2024-04-25 14:35:00,34.07,34.08,33.97,34.04,104037.0,33.5012,33.511,33.4029,33.4717,104037.0
2024-04-25 14:40:00,34.03,34.09,33.95,34.04,94467.0,33.4619,33.5209,33.3832,33.4717,94467.0
2024-04-25 14:45:00,34.03,34.11,34.02,34.07,64950.0,33.4619,33.5405,33.452,33.5012,64950.0
2024-04-25 14:50:00,34.08,34.12,34.02,34.03,92226.0,33.511,33.5504,33.452,33.4619,92226.0
2024-04-25 14:55:00,34.03,34.16,33.98,34.16,90536.0,33.4619,33.5897,33.4127,33.5897,90536.0
2024-04-25 15:00:00,34.16,34.36,34.14,34.34,223787.0,33.5897,33.7864,33.57,33.7667,223787.0
2024-04-25 15:05:00,34.34,34.37,34.29,34.35,100267.0,33.7667,33.7962,33.7175,33.7765,100267.0
2024-04-25 15:10:00,34.35,34.42,34.34,34.42,72846.0,33.7765,33.8454,33.7667,33.8454,72846.0
2024-04-25 15:15:00,34.43,34.49,34.35,34.46,95441.0,33.8552,33.9142,33.7765,33.8847,95441.0
2024-04-25 15:20:00,34.46,34.55,34.42,34.48,145113.0,33.8847,33.9732,33.8454,33.9044,145113.0
2024-04-25 15:25:00,34.48,34.53,34.42,34.45,72107.0,33.9044,33.9535,33.8454,33.8749,72107.0
2024-04-25 15:30:00,34.46,34.46,34.37,34.38,127397.0,33.8847,33.8847,33.7962,33.806,127397.0
2024-04-25 15:35:00,34.38,34.4,34.24,34.28,144071.0,33.806,33.8257,33.6684,33.7077,144071.0
2024-04-25 15:40:00,34.27,34.33,34.17,34.23,192777.0,33.6979,33.7569,33.5995,33.6585,192777.0
2024-04-25 15:45:00,34.23,34.28,34.18,34.18,111240.0,33.6585,33.7077,33.6094,33.6094,111240.0
2024-04-25 15:50:00,34.19,34.35,34.11,34.33,216548.0,33.6192,33.7765,33.5405,33.7569,216548.0
2024-04-25 15:55:00,34.31,34.39,34.27,34.36,307964.0,33.7372,33.8159,33.6979,33.7864,307964.0
2024-04-26 09:30:00,34.63,34.65,34.33,34.54,594762.0,34.0518,34.0715,33.7569,33.9634,594762.0
2024-04-26 09:35:00,34.55,34.9,34.44,34.85,676340.0,33.9732,34.3173,33.865,34.2682,676340.0
2024-04-26 09:40:00,34.86,35.13,34.77,35.09,458745.0,34.278,34.5435,34.1895,34.5042,458745.0
2024-04-26 09:45:00,35.08,35.22,35.08,35.19,427557.0,34.4943,34.632,34.4943,34.6025,427557.0
2024-04-26 09:50:00,35.2,35.35,35.16,35.3,365041.0,34.6123,34.7598,34.573,34.7107,365041.0
2024-04-26 09:55:00,35.3,35.37,35.28,35.32,237409.0,34.7107,34.7795,34.691,34.7303,237409.0
2024-04-26 10:00:00,35.34,35.53,35.24,35.51,391673.0,34.75,34.9368,34.6517,34.9172,391673.0
2024-04-26 10:05:00,35.51,35.53,35.27,35.41,312355.0,34.9172,34.9368,34.6812,34.8188,312355.0
2024-04-26 10:10:00,35.43,35.54,35.39,35.51,208056.0,34.8385,34.9467,34.7992,34.9172,208056.0
2024-04-26 10:15:00,35.51,35.55,35.3,35.34,223367.0,34.9172,34.9565,34.7107,34.75,223367.0
2024-04-26 10:20:00,35.35,35.38,35.23,35.3,159440.0,34.7598,34.7893,34.6418,34.7107,159440.0
2024-04-26 10:25:00,35.3,35.34,35.15,35.2,278279.0,34.7107,34.75,34.5632,34.6123,278279.0
2024-04-26 10:30:00,35.21,35.39,35.17,35.33,302921.0,34.6222,34.7992,34.5828,34.7402,302921.0
2024-04-26 10:35:00,35.32,35.42,35.31,35.36,111358.0,34.7303,34.8287,34.7205,34.7697,111358.0
2024-04-26 10:40:00,35.36,35.37,35.13,35.16,175048.0,34.7697,34.7795,34.5435,34.573,175048.0
2024-04-26 10:45:00,35.15,35.27,35.13,35.23,115607.0,34.5632,34.6812,34.5435,34.6418,115607.0
2024-04-26 10:50:00,35.22,35.25,35.04,35.24,254375.0,34.632,34.6615,34.455,34.6517,254375.0
2024-04-26 10:55:00,35.24,35.24,35.13,35.18,160603.0,34.6517,34.6517,34.5435,34.5927,160603.0
2024-04-26 11:00:00,35.19,35.36,35.19,35.3,161664.0,34.6025,34.7697,34.6025,34.7107,161664.0
2024-04-26 11:05:00,35.31,35.34,35.09,35.11,159078.0,34.7205,34.75,34.5042,34.5238,159078.0
2024-04-26 11:10:00,35.12,35.17,34.96,35.0,221224.0,34.5337,34.5828,34.3763,34.4157,221224.0
2024-04-26 11:15:00,35.0,35.08,34.97,35.02,163233.0,34.4157,34.4943,34.3862,34.4353,163233.0
2024-04-26 11:20:00,35.02,35.04,34.93,34.93,141309.0,34.4353,34.455,34.3468,34.3468,141309.0
2024-04-26 11:25:00,34.93,35.07,34.92,35.03,130895.0,34.3468,34.4845,34.337,34.4452,130895.0
2024-04-26 11:30:00,35.03,35.07,34.92,34.93,84630.0,34.4452,34.4845,34.337,34.3468,84630.0
2024-04-26 11:35:00,34.93,35.0,34.88,34.95,81888.0,34.3468,34.4157,34.2977,34.3665,81888.0
2024-04-26 11:40:00,34.94,35.07,34.91,35.07,99083.0,34.3567,34.4845,34.3272,34.4845,99083.0
2024-04-26 11:45:00,35.08,35.12,35.07,35.09,104581.0,34.4943,34.5337,34.4845,34.5042,104581.0
2024-04-26 11:50:00,35.12,35.19,35.1,35.18,68660.0,34.5337,34.6025,34.514,34.5927,68660.0
2024-04-26 11:55:00,35.19,35.24,35.16,35.24,77456.0,34.6025,34.6517,34.573,34.6517,77456.0
2024-04-26 12:00:00,35.24,35.28,35.17,35.27,69013.0,34.6517,34.691,34.5828,34.6812,69013.0
2024-04-26 12:05:00,35.27,35.29,35.23,35.28,85138.0,34.6812,34.7008,34.6418,34.691,85138.0
2024-04-26 12:10:00,35.29,35.39,35.28,35.38,93665.0,34.7008,34.7992,34.691,34.7893,93665.0
2024-04-26 12:15:00,35.38,35.38,35.3,35.33,66758.0,34.7893,34.7893,34.7107,34.7402,66758.0
2024-04-26 12:20:00,35.33,35.36,35.31,35.35,31754.0,34.7402,34.7697,34.7205,34.7598,31754.0
2024-04-26 12:25:00,35.36,35.4,35.32,35.39,71723.0,34.7697,34.809,34.7303,34.7992,71723.0
2024-04-26 12:30:00,35.38,35.45,35.37,35.44,53446.0,34.7893,34.8582,34.7795,34.8483,53446.0
2024-04-26 12:35:00,35.44,35.48,35.42,35.45,45221.0,34.8483,34.8877,34.8287,34.8582,45221.0
2024-04-26 12:40:00,35.45,35.49,35.42,35.45,66466.0,34.8582,34.8975,34.8287,34.8582,66466.0
2024-04-26 12:45:00,35.45,35.46,35.39,35.42,49521.0,34.8582,34.868,34.7992,34.8287,49521.0
2024-04-26 12:50:00,35.42,35.49,35.41,35.48,45537.0,34.8287,34.8975,34.8188,34.8877,45537.0
2024-04-26 12:55:00,35.48,35.55,35.46,35.55,199239.0,34.8877,34.9565,34.868,34.9565,199239.0
2024-04-26 13:00:00,35.56,35.59,35.47,35.5,146473.0,34.9663,34.9958,34.8778,34.9073,146473.0
2024-04-26 13:05:00,35.51,35.51,35.41,35.47,190174.0,34.9172,34.9172,34.8188,34.8778,190174.0
2024-04-26 13:10:00,35.47,35.54,35.46,35.53,62798.0,34.8778,34.9467,34.868,34.9368,62798.0
2024-04-26 13:15:00,35.54,35.57,35.49,35.51,88455.0,34.9467,34.9762,34.8975,34.9172,88455.0
2024-04-26 13:20:00,35.51,35.55,35.5,35.52,78709.0,34.9172,34.9565,34.9073,34.927,78709.0
2024-04-26 13:25:00,35.53,35.57,35.5,35.54,81225.0,34.9368,34.9762,34.9073,34.9467,81225.0
2024-04-26 13:30:00,35.54,35.58,35.51,35.56,56629.0,34.9467,34.986,34.9172,34.9663,56629.0
2024-04-26 13:35:00,35.56,35.58,35.49,35.5,36928.0,34.9663,34.986,34.8975,34.9073,36928.0
2024-04-26 13:40:00,35.5,35.5,35.38,35.45,56124.0,34.9073,34.9073,34.7893,34.8582,56124.0
2024-04-26 13:45:00,35.47,35.56,35.46,35.54,74309.0,34.8778,34.9663,34.868,34.9467,74309.0
2024-04-26 13:50:00,35.55,35.57,35.51,35.54,49738.0,34.9565,34.9762,34.9172,34.9467,49738.0
2024-04-26 13:55:00,35.53,35.54,35.49,35.51,25355.0,34.9368,34.9467,34.8975,34.9172,25355.0
2024-04-26 14:00:00,35.52,35.53,35.46,35.51,64815.0,34.927,34.9368,34.868,34.9172,64815.0
2024-04-26 14:05:00,35.51,35.55,35.5,35.51,85091.0,34.9172,34.9565,34.9073,34.9172,85091.0
2024-04-26 14:10:00,35.5,35.53,35.47,35.47,42145.0,34.9073,34.9368,34.8778,34.8778,42145.0
2024-04-26 14:15:00,35.47,35.49,35.41,35.42,72087.0,34.8778,34.8975,34.8188,34.8287,72087.0
2024-04-26 14:20:00,35.42,35.46,35.39,35.43,70851.0,34.8287,34.868,34.7992,34.8385,70851.0
2024-04-26 14:25:00,35.43,35.46,35.4,35.43,42247.0,34.8385,34.868,34.809,34.8385,42247.0
2024-04-26 14:30:00,35.43,35.44,35.34,35.38,71698.0,34.8385,34.8483,34.75,34.7893,71698.0
2024-04-26 14:35:00,35.4,35.47,35.39,35.46,83365.0,34.809,34.8778,34.7992,34.868,83365.0
2024-04-26 14:40:00,35.47,35.53,35.46,35.52,89982.0,34.8778,34.9368,34.868,34.927,89982.0
2024-04-26 14:45:00,35.53,35.56,35.47,35.5,67624.0,34.9368,34.9663,34.8778,34.9073,67624.0
2024-04-26 14:50:00,35.51,35.53,35.45,35.47,40644.0,34.9172,34.9368,34.8582,34.8778,40644.0
2024-04-26 14:55:00,35.46,35.54,35.43,35.52,103565.0,34.868,34.9467,34.8385,34.927,103565.0
2024-04-26 15:00:00,35.52,35.52,35.43,35.46,42981.0,34.927,34.927,34.8385,34.868,42981.0
2024-04-26 15:05:00,35.47,35.52,35.43,35.51,69550.0,34.8778,34.927,34.8385,34.9172,69550.0
2024-04-26 15:10:00,35.52,35.53,35.47,35.49,41868.0,34.927,34.9368,34.8778,34.8975,41868.0
2024-04-26 15:15:00,35.48,35.5,35.44,35.47,45151.0,34.8877,34.9073,34.8483,34.8778,45151.0
2024-04-26 15:20:00,35.46,35.47,35.44,35.46,36427.0,34.868,34.8778,34.8483,34.868,36427.0
2024-04-26 15:25:00,35.46,35.46,35.41,35.44,45894.0,34.868,34.868,34.8188,34.8483,45894.0
2024-04-26 15:30:00,35.43,35.43,35.36,35.39,103452.0,34.8385,34.8385,34.7697,34.7992,103452.0
2024-04-26 15:35:00,35.39,35.43,35.35,35.38,97069.0,34.7992,34.8385,34.7598,34.7893,97069.0
2024-04-26 15:40:00,35.38,35.41,35.33,35.36,227788.0,34.7893,34.8188,34.7402,34.7697,227788.0
2024-04-26 15:45:00,35.35,35.39,35.32,35.37,107069.0,34.7598,34.7992,34.7303,34.7795,107069.0
2024-04-26 15:50:00,35.37,35.44,35.35,35.41,192283.0,34.7795,34.8483,34.7598,34.8188,192283.0
2024-04-26 15:55:00,35.41,35.44,35.33,35.35,359329.0,34.8188,34.8483,34.7402,34.7598,359329.0
2024-04-29 09:30:00,35.79,36.28,35.78,36.24,2466612.0,35.1925,35.6743,35.1826,35.635,2466612.0
2024-04-29 09:35:00,36.25,36.32,36.09,36.12,530022.0,35.6448,35.7136,35.4875,35.517,530022.0
2024-04-29 09:40:00,36.12,36.15,35.81,35.94,423751.0,35.517,35.5465,35.2121,35.34,423751.0
2024-04-29 09:45:00,35.94,36.06,35.87,36.0,417086.0,35.34,35.458,35.2711,35.399,417086.0
2024-04-29 09:50:00,36.01,36.01,35.84,35.85,191755.0,35.4088,35.4088,35.2416,35.2515,191755.0
2024-04-29 09:55:00,35.85,35.98,35.82,35.96,133768.0,35.2515,35.3793,35.222,35.3596,133768.0
2024-04-29 10:00:00,35.96,36.08,35.95,36.04,194111.0,35.3596,35.4776,35.3498,35.4383,194111.0
2024-04-29 10:05:00,36.04,36.13,36.01,36.01,223012.0,35.4383,35.5268,35.4088,35.4088,223012.0
2024-04-29 10:10:00,36.01,36.09,35.91,36.08,262490.0,35.4088,35.4875,35.3105,35.4776,262490.0
2024-04-29 10:15:00,36.08,36.17,36.08,36.09,296148.0,35.4776,35.5661,35.4776,35.4875,296148.0
2024-04-29 10:20:00,36.09,36.13,36.03,36.1,122450.0,35.4875,35.5268,35.4285,35.4973,122450.0
2024-04-29 10:25:00,36.09,36.21,36.09,36.16,141198.0,35.4875,35.6055,35.4875,35.5563,141198.0
2024-04-29 10:30:00,36.17,36.25,36.11,36.23,154961.0,35.5661,35.6448,35.5071,35.6251,154961.0
2024-04-29 10:35:00,36.22,36.23,36.11,36.2,116404.0,35.6153,35.6251,35.5071,35.5956,116404.0
2024-04-29 10:40:00,36.2,36.23,36.1,36.15,119666.0,35.5956,35.6251,35.4973,35.5465,119666.0
2024-04-29 10:45:00,36.16,36.16,35.99,36.02,118222.0,35.5563,35.5563,35.3891,35.4186,118222.0
2024-04-29 10:50:00,36.03,36.09,36.01,36.05,84189.0,35.4285,35.4875,35.4088,35.4481,84189.0
2024-04-29 10:55:00,36.05,36.12,36.01,36.06,66738.0,35.4481,35.517,35.4088,35.458,66738.0
2024-04-29 11:00:00,36.06,36.13,36.02,36.12,123434.0,35.458,35.5268,35.4186,35.517,123434.0
2024-04-29 11:05:00,36.13,36.14,36.02,36.1,68108.0,35.5268,35.5366,35.4186,35.4973,68108.0
2024-04-29 11:10:00,36.11,36.18,36.09,36.13,94016.0,35.5071,35.576,35.4875,35.5268,94016.0
2024-04-29 11:15:00,36.14,36.17,36.08,36.09,69833.0,35.5366,35.5661,35.4776,35.4875,69833.0
2024-04-29 11:20:00,36.09,36.09,36.01,36.04,59403.0,35.4875,35.4875,35.4088,35.4383,59403.0
2024-04-29 11:25:00,36.03,36.05,35.98,36.01,69640.0,35.4285,35.4481,35.3793,35.4088,69640.0
2024-04-29 11:30:00,36.0,36.03,35.92,35.93,91479.0,35.399,35.4285,35.3203,35.3301,91479.0
2024-04-29 11:35:00,35.93,35.98,35.91,35.96,67229.0,35.3301,35.3793,35.3105,35.3596,67229.0
2024-04-29 11:40:00,35.96,36.05,35.96,35.99,77319.0,35.3596,35.4481,35.3596,35.3891,77319.0
2024-04-29 11:45:00,35.98,35.99,35.89,35.94,60646.0,35.3793,35.3891,35.2908,35.34,60646.0
2024-04-29 11:50:00,35.93,35.97,35.91,35.95,72837.0,35.3301,35.3695,35.3105,35.3498,72837.0
2024-04-29 11:55:00,35.95,36.08,35.94,36.06,53413.0,35.3498,35.4776,35.34,35.458,53413.0
2024-04-29 12:00:00,36.05,36.09,36.03,36.09,57575.0,35.4481,35.4875,35.4285,35.4875,57575.0
2024-04-29 12:05:00,36.09,36.16,36.08,36.14,75859.0,35.4875,35.5563,35.4776,35.5366,75859.0
2024-04-29 12:10:00,36.15,36.17,36.14,36.17,41614.0,35.5465,35.5661,35.5366,35.5661,41614.0
2024-04-29 12:15:00,36.18,36.2,36.16,36.19,69934.0,35.576,35.5956,35.5563,35.5858,69934.0
2024-04-29 12:20:00,36.19,36.22,36.18,36.19,58747.0,35.5858,35.6153,35.576,35.5858,58747.0
2024-04-29 12:25:00,36.19,36.26,36.16,36.25,76329.0,35.5858,35.6546,35.5563,35.6448,76329.0
2024-04-29 12:30:00,36.26,36.39,36.23,36.37,204634.0,35.6546,35.7825,35.6251,35.7628,204634.0
2024-04-29 12:35:00,36.37,36.41,36.33,36.34,132949.0,35.7628,35.8021,35.7235,35.7333,132949.0
2024-04-29 12:40:00,36.34,36.35,36.23,36.26,125188.0,35.7333,35.7431,35.6251,35.6546,125188.0
2024-04-29 12:45:00,36.26,36.31,36.21,36.23,44052.0,35.6546,35.7038,35.6055,35.6251,44052.0
2024-04-29 12:50:00,36.22,36.23,36.15,36.16,51603.0,35.6153,35.6251,35.5465,35.5563,51603.0
2024-04-29 12:55:00,36.16,36.18,36.13,36.18,46531.0,35.5563,35.576,35.5268,35.576,46531.0
2024-04-29 13:00:00,36.17,36.23,36.13,36.23,46929.0,35.5661,35.6251,35.5268,35.6251,46929.0
2024-04-29 13:05:00,36.23,36.3,36.18,36.27,127392.0,35.6251,35.694,35.576,35.6645,127392.0
2024-04-29 13:10:00,36.27,36.29,36.21,36.26,64318.0,35.6645,35.6841,35.6055,35.6546,64318.0
2024-04-29 13:15:00,36.26,36.29,36.23,36.28,50646.0,35.6546,35.6841,35.6251,35.6743,50646.0
2024-04-29 13:20:00,36.27,36.31,36.25,36.3,44778.0,35.6645,35.7038,35.6448,35.694,44778.0
2024-04-29 13:25:00,36.3,36.32,36.28,36.29,59832.0,35.694,35.7136,35.6743,35.6841,59832.0
2024-04-29 13:30:00,36.29,36.29,36.23,36.25,50025.0,35.6841,35.6841,35.6251,35.6448,50025.0
2024-04-29 13:35:00,36.25,36.33,36.24,36.3,86424.0,35.6448,35.7235,35.635,35.694,86424.0
2024-04-29 13:40:00,36.3,36.33,36.29,36.32,60864.0,35.694,35.7235,35.6841,35.7136,60864.0
2024-04-29 13:45:00,36.32,36.33,36.29,36.3,90178.0,35.7136,35.7235,35.6841,35.694,90178.0
2024-04-29 13:50:00,36.29,36.35,36.28,36.3,111638.0,35.6841,35.7431,35.6743,35.694,111638.0
2024-04-29 13:55:00,36.29,36.34,36.26,36.32,59632.0,35.6841,35.7333,35.6546,35.7136,59632.0
2024-04-29 14:00:00,36.31,36.31,36.2,36.27,118046.0,35.7038,35.7038,35.5956,35.6645,118046.0
2024-04-29 14:05:00,36.27,36.27,36.23,36.27,69310.0,35.6645,35.6645,35.6251,35.6645,69310.0
2024-04-29 14:10:00,36.27,36.28,36.22,36.23,35071.0,35.6645,35.6743,35.6153,35.6251,35071.0
2024-04-29 14:15:00,36.22,36.25,36.16,36.18,46649.0,35.6153,35.6448,35.5563,35.576,46649.0
2024-04-29 14:20:00,36.19,36.26,36.19,36.24,34238.0,35.5858,35.6546,35.5858,35.635,34238.0
2024-04-29 14:25:00,36.23,36.28,36.22,36.25,57606.0,35.6251,35.6743,35.6153,35.6448,57606.0
2024-04-29 14:30:00,36.24,36.24,36.02,36.09,182954.0,35.635,35.635,35.4186,35.4875,182954.0
2024-04-29 14:35:00,36.12,36.12,36.0,36.04,97664.0,35.517,35.517,35.399,35.4383,97664.0
2024-04-29 14:40:00,36.05,36.17,36.04,36.15,93542.0,35.4481,35.5661,35.4383,35.5465,93542.0
2024-04-29 14:45:00,36.15,36.2,36.14,36.17,50615.0,35.5465,35.5956,35.5366,35.5661,50615.0
2024-04-29 14:50:00,36.18,36.22,36.15,36.18,63185.0,35.576,35.6153,35.5465,35.576,63185.0
2024-04-29 14:55:00,36.18,36.24,36.17,36.22,80210.0,35.576,35.635,35.5661,35.6153,80210.0
2024-04-29 15:00:00,36.21,36.21,35.59,35.67,877806.0,35.6055,35.6055,34.9958,35.0745,877806.0
2024-04-29 15:05:00,35.67,35.87,35.62,35.86,373000.0,35.0745,35.2711,35.0253,35.2613,373000.0
2024-04-29 15:10:00,35.87,35.92,35.83,35.9,197168.0,35.2711,35.3203,35.2318,35.3006,197168.0
2024-04-29 15:15:00,35.9,35.91,35.8,35.87,141639.0,35.3006,35.3105,35.2023,35.2711,141639.0
2024-04-29 15:20:00,35.86,35.98,35.86,35.91,118505.0,35.2613,35.3793,35.2613,35.3105,118505.0
2024-04-29 15:25:00,35.91,35.97,35.86,35.92,95725.0,35.3105,35.3695,35.2613,35.3203,95725.0
2024-04-29 15:30:00,35.93,35.99,35.88,35.97,119804.0,35.3301,35.3891,35.281,35.3695,119804.0
2024-04-29 15:35:00,35.97,36.01,35.9,35.95,71428.0,35.3695,35.4088,35.3006,35.3498,71428.0
2024-04-29 15:40:00,35.95,36.05,35.91,36.04,120583.0,35.3498,35.4481,35.3105,35.4383,120583.0
2024-04-29 15:45:00,36.04,36.05,35.93,35.96,90545.0,35.4383,35.4481,35.3301,35.3596,90545.0
2024-04-29 15:50:00,35.95,36.16,35.92,36.13,257995.0,35.3498,35.5563,35.3203,35.5268,257995.0
2024-04-29 15:55:00,36.13,36.17,36.04,36.15,273891.0,35.5268,35.5661,35.4383,35.5465,273891.0
2024-04-30 09:30:00,35.17,35.18,34.65,34.86,827552.0,34.5828,34.5927,34.0715,34.278,827552.0
2024-04-30 09:35:00,34.85,35.13,34.75,35.04,521100.0,34.2682,34.5435,34.1698,34.455,521100.0
2024-04-30 09:40:00,35.04,35.45,35.02,35.4,609148.0,34.455,34.8582,34.4353,34.809,609148.0
2024-04-30 09:45:00,35.41,35.45,35.29,35.39,192835.0,34.8188,34.8582,34.7008,34.7992,192835.0
2024-04-30 09:50:00,35.39,35.41,35.07,35.08,195842.0,34.7992,34.8188,34.4845,34.4943,195842.0
2024-04-30 09:55:00,35.1,35.31,35.09,35.22,176289.0,34.514,34.7205,34.5042,34.632,176289.0
2024-04-30 10:00:00,35.23,35.37,35.04,35.3,316454.0,34.6418,34.7795,34.455,34.7107,316454.0
2024-04-30 10:05:00,35.3,35.41,35.25,35.37,200658.0,34.7107,34.8188,34.6615,34.7795,200658.0
2024-04-30 10:10:00,35.39,35.4,35.16,35.31,192771.0,34.7992,34.809,34.573,34.7205,192771.0
2024-04-30 10:15:00,35.3,35.44,35.27,35.3,150957.0,34.7107,34.8483,34.6812,34.7107,150957.0
2024-04-30 10:20:00,35.31,35.36,35.18,35.27,176071.0,34.7205,34.7697,34.5927,34.6812,176071.0
2024-04-30 10:25:00,35.28,35.31,35.14,35.14,232986.0,34.691,34.7205,34.5533,34.5533,232986.0
2024-04-30 10:30:00,35.14,35.15,34.94,34.96,244334.0,34.5533,34.5632,34.3567,34.3763,244334.0
2024-04-30 10:35:00,34.95,35.07,34.89,35.02,239683.0,34.3665,34.4845,34.3075,34.4353,239683.0
2024-04-30 10:40:00,35.01,35.12,34.99,35.11,119240.0,34.4255,34.5337,34.4058,34.5238,119240.0
2024-04-30 10:45:00,35.1,35.24,35.1,35.15,244581.0,34.514,34.6517,34.514,34.5632,244581.0
2024-04-30 10:50:00,35.15,35.19,35.07,35.11,130314.0,34.5632,34.6025,34.4845,34.5238,130314.0
2024-04-30 10:55:00,35.11,35.14,35.03,35.09,97908.0,34.5238,34.5533,34.4452,34.5042,97908.0
2024-04-30 11:00:00,35.09,35.18,35.03,35.06,162339.0,34.5042,34.5927,34.4452,34.4747,162339.0
2024-04-30 11:05:00,35.07,35.07,34.84,34.86,149730.0,34.4845,34.4845,34.2583,34.278,149730.0
2024-04-30 11:10:00,34.86,34.88,34.61,34.66,288637.0,34.278,34.2977,34.0322,34.0813,288637.0
2024-04-30 11:15:00,34.65,34.83,34.59,34.75,216142.0,34.0715,34.2485,34.0125,34.1698,216142.0
2024-04-30 11:20:00,34.75,34.83,34.73,34.82,81128.0,34.1698,34.2485,34.1502,34.2387,81128.0
2024-04-30 11:25:00,34.83,34.94,34.75,34.88,92060.0,34.2485,34.3567,34.1698,34.2977,92060.0
2024-04-30 11:30:00,34.88,34.88,34.64,34.69,116469.0,34.2977,34.2977,34.0617,34.1108,116469.0
2024-04-30 11:35:00,34.69,34.77,34.69,34.77,98320.0,34.1108,34.1895,34.1108,34.1895,98320.0
2024-04-30 11:40:00,34.77,34.78,34.6,34.65,178011.0,34.1895,34.1993,34.0223,34.0715,178011.0
2024-04-30 11:45:00,34.65,34.72,34.64,34.7,105209.0,34.0715,34.1403,34.0617,34.1207,105209.0
2024-04-30 11:50:00,34.69,34.73,34.63,34.64,82319.0,34.1108,34.1502,34.0518,34.0617,82319.0
2024-04-30 11:55:00,34.64,34.79,34.64,34.76,137395.0,34.0617,34.2092,34.0617,34.1797,137395.0
2024-04-30 12:00:00,34.77,34.79,34.67,34.72,136792.0,34.1895,34.2092,34.0912,34.1403,136792.0
2024-04-30 12:05:00,34.71,34.73,34.61,34.72,179025.0,34.1305,34.1502,34.0322,34.1403,179025.0
2024-04-30 12:10:00,34.72,34.8,34.69,34.74,103670.0,34.1403,34.219,34.1108,34.16,103670.0
2024-04-30 12:15:00,34.74,34.79,34.71,34.76,80357.0,34.16,34.2092,34.1305,34.1797,80357.0
2024-04-30 12:20:00,34.76,34.83,34.75,34.75,77075.0,34.1797,34.2485,34.1698,34.1698,77075.0
2024-04-30 12:25:00,34.75,34.77,34.68,34.7,41218.0,34.1698,34.1895,34.101,34.1207,41218.0
2024-04-30 12:30:00,34.7,34.7,34.38,34.41,299176.0,34.1207,34.1207,33.806,33.8355,299176.0
2024-04-30 12:35:00,34.42,34.54,34.39,34.45,157637.0,33.8454,33.9634,33.8159,33.8749,157637.0
2024-04-30 12:40:00,34.44,34.47,34.29,34.39,174539.0,33.865,33.8945,33.7175,33.8159,174539.0
2024-04-30 12:45:00,34.38,34.45,34.32,34.41,150782.0,33.806,33.8749,33.747,33.8355,150782.0
2024-04-30 12:50:00,34.41,34.44,34.37,34.39,57657.0,33.8355,33.865,33.7962,33.8159,57657.0
2024-04-30 12:55:00,34.39,34.49,34.36,34.43,125482.0,33.8159,33.9142,33.7864,33.8552,125482.0
2024-04-30 13:00:00,34.43,34.58,34.39,34.5,135302.0,33.8552,34.0027,33.8159,33.924,135302.0
2024-04-30 13:05:00,34.49,34.55,34.46,34.5,90421.0,33.9142,33.9732,33.8847,33.924,90421.0
2024-04-30 13:10:00,34.49,34.52,34.37,34.44,97340.0,33.9142,33.9437,33.7962,33.865,97340.0
2024-04-30 13:15:00,34.44,34.47,34.41,34.47,82853.0,33.865,33.8945,33.8355,33.8945,82853.0
2024-04-30 13:20:00,34.47,34.57,34.46,34.52,77991.0,33.8945,33.9929,33.8847,33.9437,77991.0
2024-04-30 13:25:00,34.53,34.61,34.49,34.5,67385.0,33.9535,34.0322,33.9142,33.924,67385.0
2024-04-30 13:30:00,34.5,34.55,34.47,34.53,68594.0,33.924,33.9732,33.8945,33.9535,68594.0
2024-04-30 13:35:00,34.52,34.6,34.51,34.59,120184.0,33.9437,34.0223,33.9339,34.0125,120184.0
2024-04-30 13:40:00,34.58,34.65,34.51,34.55,53476.0,34.0027,34.0715,33.9339,33.9732,53476.0
2024-04-30 13:45:00,34.55,34.59,34.54,34.59,54299.0,33.9732,34.0125,33.9634,34.0125,54299.0
2024-04-30 13:50:00,34.6,34.67,34.57,34.66,65217.0,34.0223,34.0912,33.9929,34.0813,65217.0
2024-04-30 13:55:00,34.67,34.7,34.62,34.66,100115.0,34.0912,34.1207,34.042,34.0813,100115.0
2024-04-30 14:00:00,34.67,34.73,34.65,34.72,81316.0,34.0912,34.1502,34.0715,34.1403,81316.0
2024-04-30 14:05:00,34.72,34.73,34.6,34.61,38737.0,34.1403,34.1502,34.0223,34.0322,38737.0
2024-04-30 14:10:00,34.61,34.62,34.54,34.54,132394.0,34.0322,34.042,33.9634,33.9634,132394.0
2024-04-30 14:15:00,34.55,34.57,34.49,34.52,54346.0,33.9732,33.9929,33.9142,33.9437,54346.0
2024-04-30 14:20:00,34.51,34.6,34.49,34.52,42822.0,33.9339,34.0223,33.9142,33.9437,42822.0
2024-04-30 14:25:00,34.51,34.55,34.42,34.43,131122.0,33.9339,33.9732,33.8454,33.8552,131122.0
2024-04-30 14:30:00,34.45,34.56,34.44,34.56,75013.0,33.8749,33.983,33.865,33.983,75013.0
2024-04-30 14:35:00,34.55,34.6,34.52,34.59,160131.0,33.9732,34.0223,33.9437,34.0125,160131.0
2024-04-30 14:40:00,34.6,34.6,34.48,34.5,54219.0,34.0223,34.0223,33.9044,33.924,54219.0
2024-04-30 14:45:00,34.51,34.53,34.41,34.42,105053.0,33.9339,33.9535,33.8355,33.8454,105053.0
2024-04-30 14:50:00,34.41,34.41,34.3,34.31,191106.0,33.8355,33.8355,33.7274,33.7372,191106.0
2024-04-30 14:55:00,34.3,34.38,34.3,34.37,92129.0,33.7274,33.806,33.7274,33.7962,92129.0
2024-04-30 15:00:00,34.36,34.49,34.34,34.48,153617.0,33.7864,33.9142,33.7667,33.9044,153617.0
2024-04-30 15:05:00,34.48,34.5,34.42,34.46,62388.0,33.9044,33.924,33.8454,33.8847,62388.0
2024-04-30 15:10:00,34.45,34.48,34.39,34.41,82631.0,33.8749,33.9044,33.8159,33.8355,82631.0
2024-04-30 15:15:00,34.41,34.43,34.29,34.32,150198.0,33.8355,33.8552,33.7175,33.747,150198.0
2024-04-30 15:20:00,34.32,34.38,34.25,34.27,124275.0,33.747,33.806,33.6782,33.6979,124275.0
2024-04-30 15:25:00,34.27,34.36,34.26,34.34,93236.0,33.6979,33.7864,33.688,33.7667,93236.0
2024-04-30 15:30:00,34.34,34.38,34.3,34.32,110898.0,33.7667,33.806,33.7274,33.747,110898.0
2024-04-30 15:35:00,34.33,34.35,34.25,34.27,218793.0,33.7569,33.7765,33.6782,33.6979,218793.0
2024-04-30 15:40:00,34.27,34.36,34.26,34.28,157320.0,33.6979,33.7864,33.688,33.7077,157320.0
2024-04-30 15:45:00,34.28,34.34,34.24,34.32,209489.0,33.7077,33.7667,33.6684,33.747,209489.0
2024-04-30 15:50:00,34.32,34.32,33.98,34.01,479736.0,33.747,33.747,33.4127,33.4422,479736.0
2024-04-30 15:55:00,34.0,34.03,33.88,33.92,667563.0,33.4324,33.4619,33.3144,33.3537,667563.0
2024-05-01 09:30:00,33.93,34.34,33.87,34.26,842500.0,33.3635,33.7667,33.3045,33.688,842500.0
2024-05-01 09:35:00,34.26,34.45,34.16,34.19,399689.0,33.688,33.8749,33.5897,33.6192,399689.0
2024-05-01 09:40:00,34.18,34.18,33.99,34.02,306878.0,33.6094,33.6094,33.4225,33.452,306878.0
2024-05-01 09:45:00,34.03,34.06,33.86,34.01,242944.0,33.4619,33.4914,33.2947,33.4422,242944.0
2024-05-01 09:50:00,34.01,34.07,33.83,33.86,306364.0,33.4422,33.5012,33.2652,33.2947,306364.0
2024-05-01 09:55:00,33.86,34.05,33.84,34.02,252599.0,33.2947,33.4815,33.275,33.452,252599.0
2024-05-01 10:00:00,34.05,34.19,33.77,33.84,696918.0,33.4815,33.6192,33.2062,33.275,696918.0
2024-05-01 10:05:00,33.84,34.08,33.79,33.92,223573.0,33.275,33.511,33.2259,33.3537,223573.0
2024-05-01 10:10:00,33.92,33.92,33.7,33.85,322461.0,33.3537,33.3537,33.1374,33.2849,322461.0
2024-05-01 10:15:00,33.84,33.93,33.79,33.82,140131.0,33.275,33.3635,33.2259,33.2554,140131.0
2024-05-01 10:20:00,33.82,33.87,33.67,33.7,265627.0,33.2554,33.3045,33.1079,33.1374,265627.0
2024-05-01 10:25:00,33.69,33.85,33.68,33.81,147978.0,33.1275,33.2849,33.1177,33.2455,147978.0
2024-05-01 10:30:00,33.81,33.82,33.66,33.76,174805.0,33.2455,33.2554,33.098,33.1964,174805.0
2024-05-01 10:35:00,33.77,33.79,33.7,33.73,131781.0,33.2062,33.2259,33.1374,33.1669,131781.0
2024-05-01 10:40:00,33.71,33.77,33.63,33.76,190914.0,33.1472,33.2062,33.0685,33.1964,190914.0
2024-05-01 10:45:00,33.77,33.87,33.76,33.86,128929.0,33.2062,33.3045,33.1964,33.2947,128929.0
2024-05-01 10:50:00,33.87,33.94,33.85,33.9,107022.0,33.3045,33.3734,33.2849,33.334,107022.0
2024-05-01 10:55:00,33.9,33.99,33.88,33.92,66507.0,33.334,33.4225,33.3144,33.3537,66507.0
2024-05-01 11:00:00,33.92,33.93,33.84,33.86,131171.0,33.3537,33.3635,33.275,33.2947,131171.0
2024-05-01 11:05:00,33.87,33.89,33.67,33.69,117450.0,33.3045,33.3242,33.1079,33.1275,117450.0
2024-05-01 11:10:00,33.69,33.71,33.59,33.61,149014.0,33.1275,33.1472,33.0292,33.0489,149014.0
2024-05-01 11:15:00,33.61,33.62,33.5,33.51,144528.0,33.0489,33.0587,32.9407,32.9505,144528.0
2024-05-01 11:20:00,33.51,33.7,33.51,33.66,163235.0,32.9505,33.1374,32.9505,33.098,163235.0
2024-05-01 11:25:00,33.66,33.7,33.64,33.69,66650.0,33.098,33.1374,33.0784,33.1275,66650.0
2024-05-01 11:30:00,33.69,33.71,33.58,33.65,88552.0,33.1275,33.1472,33.0194,33.0882,88552.0
2024-05-01 11:35:00,33.65,33.72,33.64,33.72,108241.0,33.0882,33.157,33.0784,33.157,108241.0
2024-05-01 11:40:00,33.72,33.79,33.7,33.76,111641.0,33.157,33.2259,33.1374,33.1964,111641.0
2024-05-01 11:45:00,33.75,33.8,33.66,33.67,59220.0,33.1865,33.2357,33.098,33.1079,59220.0
2024-05-01 11:50:00,33.67,33.69,33.6,33.61,68817.0,33.1079,33.1275,33.039,33.0489,68817.0
2024-05-01 11:55:00,33.62,33.67,33.61,33.63,91926.0,33.0587,33.1079,33.0489,33.0685,91926.0
2024-05-01 12:00:00,33.61,33.69,33.51,33.69,157406.0,33.0489,33.1275,32.9505,33.1275,157406.0
2024-05-01 12:05:00,33.69,33.76,33.68,33.76,85311.0,33.1275,33.1964,33.1177,33.1964,85311.0
2024-05-01 12:10:00,33.76,33.87,33.76,33.84,111469.0,33.1964,33.3045,33.1964,33.275,111469.0
2024-05-01 12:15:00,33.85,33.9,33.82,33.89,80342.0,33.2849,33.334,33.2554,33.3242,80342.0
2024-05-01 12:20:00,33.9,33.92,33.83,33.89,89614.0,33.334,33.3537,33.2652,33.3242,89614.0
2024-05-01 12:25:00,33.89,34.02,33.89,33.98,184813.0,33.3242,33.452,33.3242,33.4127,184813.0
2024-05-01 12:30:00,33.98,33.99,33.89,33.9,76533.0,33.4127,33.4225,33.3242,33.334,76533.0
2024-05-01 12:35:00,33.9,33.94,33.81,33.85,51936.0,33.334,33.3734,33.2455,33.2849,51936.0
2024-05-01 12:40:00,33.86,33.87,33.81,33.85,66170.0,33.2947,33.3045,33.2455,33.2849,66170.0
2024-05-01 12:45:00,33.84,33.87,33.81,33.84,41335.0,33.275,33.3045,33.2455,33.275,41335.0
2024-05-01 12:50:00,33.83,33.83,33.75,33.81,77196.0,33.2652,33.2652,33.1865,33.2455,77196.0
2024-05-01 12:55:00,33.81,33.83,33.74,33.78,57194.0,33.2455,33.2652,33.1767,33.216,57194.0
2024-05-01 13:00:00,33.77,33.84,33.75,33.77,52556.0,33.2062,33.275,33.1865,33.2062,52556.0
2024-05-01 13:05:00,33.76,33.77,33.7,33.73,46320.0,33.1964,33.2062,33.1374,33.1669,46320.0
2024-05-01 13:10:00,33.73,33.78,33.7,33.71,60471.0,33.1669,33.216,33.1374,33.1472,60471.0
2024-05-01 13:15:00,33.71,33.75,33.67,33.73,38157.0,33.1472,33.1865,33.1079,33.1669,38157.0
2024-05-01 13:20:00,33.74,33.89,33.74,33.86,94663.0,33.1767,33.3242,33.1767,33.2947,94663.0
2024-05-01 13:25:00,33.86,33.93,33.86,33.9,76650.0,33.2947,33.3635,33.2947,33.334,76650.0
2024-05-01 13:30:00,33.9,33.99,33.89,33.98,74181.0,33.334,33.4225,33.3242,33.4127,74181.0
2024-05-01 13:35:00,33.99,34.11,33.99,34.02,104160.0,33.4225,33.5405,33.4225,33.452,104160.0
2024-05-01 13:40:00,34.04,34.04,33.95,33.95,36209.0,33.4717,33.4717,33.3832,33.3832,36209.0
2024-05-01 13:45:00,33.95,34.0,33.93,33.94,38444.0,33.3832,33.4324,33.3635,33.3734,38444.0
2024-05-01 13:50:00,33.95,33.98,33.92,33.98,41502.0,33.3832,33.4127,33.3537,33.4127,41502.0
2024-05-01 13:55:00,33.98,34.0,33.9,33.93,89054.0,33.4127,33.4324,33.334,33.3635,89054.0
2024-05-01 14:00:00,33.93,34.3,33.75,34.28,916738.0,33.3635,33.7274,33.1865,33.7077,916738.0
2024-05-01 14:05:00,34.27,34.37,34.05,34.17,397881.0,33.6979,33.7962,33.4815,33.5995,397881.0
2024-05-01 14:10:00,34.17,34.23,33.97,34.11,292559.0,33.5995,33.6585,33.4029,33.5405,292559.0
2024-05-01 14:15:00,34.13,34.25,34.11,34.19,185462.0,33.5602,33.6782,33.5405,33.6192,185462.0
2024-05-01 14:20:00,34.17,34.32,34.1,34.23,242527.0,33.5995,33.747,33.5307,33.6585,242527.0
2024-05-01 14:25:00,34.24,34.59,34.22,34.58,363558.0,33.6684,34.0125,33.6487,34.0027,363558.0
2024-05-01 14:30:00,34.58,34.71,33.92,34.67,711618.0,34.0027,34.1305,33.3537,34.0912,711618.0
2024-05-01 14:35:00,34.66,34.99,33.96,34.91,1255483.0,34.0813,34.4058,33.393,34.3272,1255483.0
2024-05-01 14:40:00,34.92,35.76,34.84,35.75,1241506.0,34.337,35.163,34.2583,35.1532,1241506.0
2024-05-01 14:45:00,35.73,35.78,35.27,35.65,697379.0,35.1335,35.1826,34.6812,35.0548,697379.0
2024-05-01 14:50:00,35.65,35.95,35.65,35.93,576718.0,35.0548,35.3498,35.0548,35.3301,576718.0
2024-05-01 14:55:00,35.93,36.02,35.7,35.97,465072.0,35.3301,35.4186,35.104,35.3695,465072.0
2024-05-01 15:00:00,35.98,36.24,35.73,35.73,838339.0,35.3793,35.635,35.1335,35.1335,838339.0
2024-05-01 15:05:00,35.74,36.02,35.59,35.91,539464.0,35.1433,35.4186,34.9958,35.3105,539464.0
2024-05-01 15:10:00,35.91,35.99,35.71,35.89,368738.0,35.3105,35.3891,35.1138,35.2908,368738.0
2024-05-01 15:15:00,35.9,35.99,35.54,35.65,489930.0,35.3006,35.3891,34.9467,35.0548,489930.0
2024-05-01 15:20:00,35.63,35.74,35.28,35.7,714527.0,35.0352,35.1433,34.691,35.104,714527.0
2024-05-01 15:25:00,35.68,35.81,35.38,35.41,398437.0,35.0843,35.2121,34.7893,34.8188,398437.0
2024-05-01 15:30:00,35.41,35.41,35.08,35.13,597036.0,34.8188,34.8188,34.4943,34.5435,597036.0
2024-05-01 15:35:00,35.13,35.14,34.66,34.79,623767.0,34.5435,34.5533,34.0813,34.2092,623767.0
2024-05-01 15:40:00,34.8,34.93,34.62,34.77,395710.0,34.219,34.3468,34.042,34.1895,395710.0
2024-05-01 15:45:00,34.76,34.89,34.61,34.74,403384.0,34.1797,34.3075,34.0322,34.16,403384.0
2024-05-01 15:50:00,34.74,34.74,34.27,34.31,611957.0,34.16,34.16,33.6979,33.7372,611957.0
2024-05-01 15:55:00,34.31,34.37,34.09,34.13,644241.0,33.7372,33.7962,33.5209,33.5602,644241.0
2024-05-02 09:30:00,35.43,35.62,35.11,35.11,1014349.0,34.8385,35.0253,34.5238,34.5238,1014349.0
2024-05-02 09:35:00,35.1,35.2,34.94,34.97,490773.0,34.514,34.6123,34.3567,34.3862,490773.0
2024-05-02 09:40:00,34.98,35.09,34.75,34.78,394220.0,34.396,34.5042,34.1698,34.1993,394220.0
2024-05-02 09:45:00,34.78,34.86,34.66,34.66,422463.0,34.1993,34.278,34.0813,34.0813,422463.0
2024-05-02 09:50:00,34.66,34.87,34.64,34.76,334209.0,34.0813,34.2878,34.0617,34.1797,334209.0
2024-05-02 09:55:00,34.78,34.79,34.7,34.75,174873.0,34.1993,34.2092,34.1207,34.1698,174873.0
2024-05-02 10:00:00,34.76,34.79,34.41,34.56,500462.0,34.1797,34.2092,33.8355,33.983,500462.0
2024-05-02 10:05:00,34.56,34.62,34.26,34.33,275150.0,33.983,34.042,33.688,33.7569,275150.0
2024-05-02 10:10:00,34.33,34.69,34.32,34.68,361075.0,33.7569,34.1108,33.747,34.101,361075.0
2024-05-02 10:15:00,34.69,34.79,34.63,34.67,204281.0,34.1108,34.2092,34.0518,34.0912,204281.0
2024-05-02 10:20:00,34.68,34.87,34.59,34.84,285178.0,34.101,34.2878,34.0125,34.2583,285178.0
2024-05-02 10:25:00,34.84,34.93,34.76,34.91,285713.0,34.2583,34.3468,34.1797,34.3272,285713.0
2024-05-02 10:30:00,34.92,34.99,34.84,34.95,235933.0,34.337,34.4058,34.2583,34.3665,235933.0
2024-05-02 10:35:00,34.95,34.96,34.77,34.82,218905.0,34.3665,34.3763,34.1895,34.2387,218905.0
2024-05-02 10:40:00,34.83,34.87,34.61,34.76,184117.0,34.2485,34.2878,34.0322,34.1797,184117.0
2024-05-02 10:45:00,34.75,34.96,34.7,34.94,239052.0,34.1698,34.3763,34.1207,34.3567,239052.0
2024-05-02 10:50:00,34.94,35.02,34.87,34.99,206256.0,34.3567,34.4353,34.2878,34.4058,206256.0
2024-05-02 10:55:00,35.0,35.22,34.99,35.18,283339.0,34.4157,34.632,34.4058,34.5927,283339.0
2024-05-02 11:00:00,35.18,35.26,35.1,35.22,163845.0,34.5927,34.6713,34.514,34.632,163845.0
2024-05-02 11:05:00,35.22,35.35,35.18,35.32,333082.0,34.632,34.7598,34.5927,34.7303,333082.0
2024-05-02 11:10:00,35.32,35.34,35.24,35.27,160838.0,34.7303,34.75,34.6517,34.6812,160838.0
2024-05-02 11:15:00,35.27,35.34,35.22,35.28,131778.0,34.6812,34.75,34.632,34.691,131778.0
2024-05-02 11:20:00,35.29,35.34,35.24,35.25,106702.0,34.7008,34.75,34.6517,34.6615,106702.0
2024-05-02 11:25:00,35.26,35.36,35.18,35.2,138697.0,34.6713,34.7697,34.5927,34.6123,138697.0
2024-05-02 11:30:00,35.2,35.23,35.09,35.15,105747.0,34.6123,34.6418,34.5042,34.5632,105747.0
2024-05-02 11:35:00,35.15,35.21,35.12,35.19,69774.0,34.5632,34.6222,34.5337,34.6025,69774.0
2024-05-02 11:40:00,35.18,35.27,35.18,35.22,124104.0,34.5927,34.6812,34.5927,34.632,124104.0
2024-05-02 11:45:00,35.23,35.28,35.19,35.2,68947.0,34.6418,34.691,34.6025,34.6123,68947.0
2024-05-02 11:50:00,35.2,35.28,35.17,35.27,340595.0,34.6123,34.691,34.5828,34.6812,340595.0
2024-05-02 11:55:00,35.26,35.34,35.26,35.32,303725.0,34.6713,34.75,34.6713,34.7303,303725.0
2024-05-02 12:00:00,35.33,35.35,35.26,35.3,157906.0,34.7402,34.7598,34.6713,34.7107,157906.0
2024-05-02 12:05:00,35.3,35.31,35.19,35.2,62965.0,34.7107,34.7205,34.6025,34.6123,62965.0
2024-05-02 12:10:00,35.22,35.28,35.18,35.2,59223.0,34.632,34.691,34.5927,34.6123,59223.0
2024-05-02 12:15:00,35.21,35.29,35.14,35.17,45866.0,34.6222,34.7008,34.5533,34.5828,45866.0
2024-05-02 12:20:00,35.16,35.25,35.11,35.25,103319.0,34.573,34.6615,34.5238,34.6615,103319.0
2024-05-02 12:25:00,35.25,35.29,35.19,35.25,95047.0,34.6615,34.7008,34.6025,34.6615,95047.0
2024-05-02 12:30:00,35.25,35.25,35.09,35.13,68573.0,34.6615,34.6615,34.5042,34.5435,68573.0
2024-05-02 12:35:00,35.13,35.18,35.0,35.17,116475.0,34.5435,34.5927,34.4157,34.5828,116475.0
2024-05-02 12:40:00,35.16,35.29,35.15,35.29,64201.0,34.573,34.7008,34.5632,34.7008,64201.0
2024-05-02 12:45:00,35.28,35.35,35.26,35.34,86390.0,34.691,34.7598,34.6713,34.75,86390.0
2024-05-02 12:50:00,35.34,35.42,35.33,35.36,138619.0,34.75,34.8287,34.7402,34.7697,138619.0
2024-05-02 12:55:00,35.36,35.41,35.3,35.39,64421.0,34.7697,34.8188,34.7107,34.7992,64421.0
2024-05-02 13:00:00,35.4,35.44,35.39,35.42,60779.0,34.809,34.8483,34.7992,34.8287,60779.0
2024-05-02 13:05:00,35.42,35.53,35.39,35.51,182629.0,34.8287,34.9368,34.7992,34.9172,182629.0
2024-05-02 13:10:00,35.51,35.64,35.5,35.57,143892.0,34.9172,35.045,34.9073,34.9762,143892.0
2024-05-02 13:15:00,35.57,35.61,35.53,35.59,61958.0,34.9762,35.0155,34.9368,34.9958,61958.0
2024-05-02 13:20:00,35.59,35.67,35.58,35.66,77127.0,34.9958,35.0745,34.986,35.0647,77127.0
2024-05-02 13:25:00,35.65,35.72,35.61,35.71,63494.0,35.0548,35.1237,35.0155,35.1138,63494.0
2024-05-02 13:30:00,35.72,35.76,35.65,35.7,117993.0,35.1237,35.163,35.0548,35.104,117993.0
2024-05-02 13:35:00,35.7,35.71,35.59,35.6,86926.0,35.104,35.1138,34.9958,35.0057,86926.0
2024-05-02 13:40:00,35.61,35.62,35.52,35.59,85399.0,35.0155,35.0253,34.927,34.9958,85399.0
2024-05-02 13:45:00,35.59,35.67,35.56,35.62,67191.0,34.9958,35.0745,34.9663,35.0253,67191.0
2024-05-02 13:50:00,35.61,35.66,35.56,35.57,60864.0,35.0155,35.0647,34.9663,34.9762,60864.0
2024-05-02 13:55:00,35.58,35.7,35.57,35.68,82935.0,34.986,35.104,34.9762,35.0843,82935.0
2024-05-02 14:00:00,35.69,35.72,35.64,35.71,123592.0,35.0942,35.1237,35.045,35.1138,123592.0
2024-05-02 14:05:00,35.7,35.82,35.69,35.79,112297.0,35.104,35.222,35.0942,35.1925,112297.0
2024-05-02 14:10:00,35.79,35.83,35.73,35.73,66673.0,35.1925,35.2318,35.1335,35.1335,66673.0
2024-05-02 14:15:00,35.73,35.75,35.63,35.67,44549.0,35.1335,35.1532,35.0352,35.0745,44549.0
2024-05-02 14:20:00,35.68,35.75,35.67,35.74,34200.0,35.0843,35.1532,35.0745,35.1433,34200.0
2024-05-02 14:25:00,35.75,35.81,35.73,35.79,57813.0,35.1532,35.2121,35.1335,35.1925,57813.0
2024-05-02 14:30:00,35.8,35.87,35.78,35.82,78765.0,35.2023,35.2711,35.1826,35.222,78765.0
2024-05-02 14:35:00,35.82,35.9,35.82,35.87,84905.0,35.222,35.3006,35.222,35.2711,84905.0
2024-05-02 14:40:00,35.86,35.9,35.84,35.88,64640.0,35.2613,35.3006,35.2416,35.281,64640.0
2024-05-02 14:45:00,35.88,36.0,35.85,35.97,127202.0,35.281,35.399,35.2515,35.3695,127202.0
2024-05-02 14:50:00,35.97,36.02,35.89,35.92,86683.0,35.3695,35.4186,35.2908,35.3203,86683.0
2024-05-02 14:55:00,35.93,35.98,35.9,35.94,84367.0,35.3301,35.3793,35.3006,35.34,84367.0
2024-05-02 15:00:00,35.94,35.96,35.81,35.9,135943.0,35.34,35.3596,35.2121,35.3006,135943.0
2024-05-02 15:05:00,35.9,36.05,35.89,36.03,101499.0,35.3006,35.4481,35.2908,35.4285,101499.0
2024-05-02 15:10:00,36.04,36.08,35.92,35.98,71288.0,35.4383,35.4776,35.3203,35.3793,71288.0
2024-05-02 15:15:00,35.98,36.05,35.97,36.01,69958.0,35.3793,35.4481,35.3695,35.4088,69958.0
2024-05-02 15:20:00,36.04,36.1,36.0,36.02,110073.0,35.4383,35.4973,35.399,35.4186,110073.0
2024-05-02 15:25:00,36.02,36.03,35.98,35.99,65602.0,35.4186,35.4285,35.3793,35.3891,65602.0
2024-05-02 15:30:00,35.98,36.0,35.87,35.88,226045.0,35.3793,35.399,35.2711,35.281,226045.0
2024-05-02 15:35:00,35.88,35.89,35.78,35.8,136618.0,35.281,35.2908,35.1826,35.2023,136618.0
2024-05-02 15:40:00,35.81,35.83,35.73,35.76,179800.0,35.2121,35.2318,35.1335,35.163,179800.0
2024-05-02 15:45:00,35.76,35.86,35.71,35.8,110288.0,35.163,35.2613,35.1138,35.2023,110288.0
2024-05-02 15:50:00,35.8,35.95,35.75,35.94,125535.0,35.2023,35.3498,35.1532,35.34,125535.0
2024-05-02 15:55:00,35.95,36.08,35.89,36.05,273179.0,35.3498,35.4776,35.2908,35.4481,273179.0
2024-05-03 09:30:00,37.88,38.21,37.51,37.51,1810571.0,37.2476,37.5721,36.8838,36.8838,1810571.0
2024-05-03 09:35:00,37.52,37.75,37.48,37.66,509107.0,36.8936,37.1198,36.8543,37.0313,509107.0
2024-05-03 09:40:00,37.64,37.77,37.54,37.7,285105.0,37.0116,37.1394,36.9133,37.0706,285105.0
2024-05-03 09:45:00,37.7,37.96,37.61,37.92,669101.0,37.0706,37.3263,36.9821,37.2869,669101.0
2024-05-03 09:50:00,37.92,38.07,37.8,38.04,345418.0,37.2869,37.4344,37.1689,37.4049,345418.0
2024-05-03 09:55:00,38.04,38.1,37.91,38.0,348953.0,37.4049,37.4639,37.2771,37.3656,348953.0
2024-05-03 10:00:00,37.99,38.27,37.21,37.25,1695471.0,37.3558,37.6311,36.5888,36.6281,1695471.0
2024-05-03 10:05:00,37.26,37.63,37.21,37.43,476854.0,36.6379,37.0018,36.5888,36.8051,476854.0
2024-05-03 10:10:00,37.43,37.5,37.12,37.22,372549.0,36.8051,36.8739,36.5003,36.5986,372549.0
2024-05-03 10:15:00,37.23,37.42,37.06,37.1,373626.0,36.6084,36.7953,36.4413,36.4806,373626.0
2024-05-03 10:20:00,37.1,37.15,36.87,37.05,554139.0,36.4806,36.5298,36.2545,36.4314,554139.0
2024-05-03 10:25:00,37.04,37.22,36.77,37.12,444308.0,36.4216,36.5986,36.1561,36.5003,444308.0
2024-05-03 10:30:00,37.13,37.25,36.84,36.85,418014.0,36.5101,36.6281,36.225,36.2348,418014.0
2024-05-03 10:35:00,36.86,37.07,36.75,36.94,376264.0,36.2446,36.4511,36.1365,36.3233,376264.0
2024-05-03 10:40:00,36.95,37.17,36.84,37.16,309706.0,36.3331,36.5494,36.225,36.5396,309706.0
2024-05-03 10:45:00,37.16,37.22,37.04,37.08,197486.0,36.5396,36.5986,36.4216,36.4609,197486.0
2024-05-03 10:50:00,37.08,37.09,36.89,36.94,211645.0,36.4609,36.4708,36.2741,36.3233,211645.0
2024-05-03 10:55:00,36.94,37.07,36.85,36.87,121510.0,36.3233,36.4511,36.2348,36.2545,121510.0
2024-05-03 11:00:00,36.89,37.01,36.87,36.9,159632.0,36.2741,36.3921,36.2545,36.284,159632.0
2024-05-03 11:05:00,36.9,37.02,36.67,36.73,300522.0,36.284,36.4019,36.0578,36.1168,300522.0
2024-05-03 11:10:00,36.73,36.86,36.65,36.77,139455.0,36.1168,36.2446,36.0381,36.1561,139455.0
2024-05-03 11:15:00,36.77,36.91,36.75,36.88,173784.0,36.1561,36.2938,36.1365,36.2643,173784.0
2024-05-03 11:20:00,36.88,36.91,36.78,36.83,115371.0,36.2643,36.2938,36.166,36.2151,115371.0
2024-05-03 11:25:00,36.84,36.9,36.77,36.88,106543.0,36.225,36.284,36.1561,36.2643,106543.0
2024-05-03 11:30:00,36.89,37.01,36.86,36.96,181952.0,36.2741,36.3921,36.2446,36.3429,181952.0
2024-05-03 11:35:00,36.97,37.08,36.96,37.04,111175.0,36.3528,36.4609,36.3429,36.4216,111175.0
2024-05-03 11:40:00,37.04,37.11,36.95,36.96,281208.0,36.4216,36.4904,36.3331,36.3429,281208.0
2024-05-03 11:45:00,36.97,37.03,36.77,36.85,142826.0,36.3528,36.4118,36.1561,36.2348,142826.0
2024-05-03 11:50:00,36.85,37.08,36.83,37.05,116384.0,36.2348,36.4609,36.2151,36.4314,116384.0
2024-05-03 11:55:00,37.05,37.1,37.01,37.02,152692.0,36.4314,36.4806,36.3921,36.4019,152692.0
2024-05-03 12:00:00,37.02,37.11,36.99,37.05,176107.0,36.4019,36.4904,36.3724,36.4314,176107.0
2024-05-03 12:05:00,37.06,37.16,37.04,37.14,126646.0,36.4413,36.5396,36.4216,36.5199,126646.0
2024-05-03 12:10:00,37.15,37.16,37.06,37.07,181053.0,36.5298,36.5396,36.4413,36.4511,181053.0
2024-05-03 12:15:00,37.07,37.1,36.97,36.99,160458.0,36.4511,36.4806,36.3528,36.3724,160458.0
2024-05-03 12:20:00,37.0,37.08,36.97,37.05,77829.0,36.3823,36.4609,36.3528,36.4314,77829.0
2024-05-03 12:25:00,37.04,37.1,37.02,37.05,85639.0,36.4216,36.4806,36.4019,36.4314,85639.0
2024-05-03 12:30:00,37.06,37.1,37.01,37.07,96658.0,36.4413,36.4806,36.3921,36.4511,96658.0
2024-05-03 12:35:00,37.07,37.14,37.06,37.14,89611.0,36.4511,36.5199,36.4413,36.5199,89611.0
2024-05-03 12:40:00,37.14,37.15,37.07,37.1,48308.0,36.5199,36.5298,36.4511,36.4806,48308.0
2024-05-03 12:45:00,37.11,37.12,37.02,37.04,51385.0,36.4904,36.5003,36.4019,36.4216,51385.0
2024-05-03 12:50:00,37.04,37.05,36.98,37.01,149027.0,36.4216,36.4314,36.3626,36.3921,149027.0
2024-05-03 12:55:00,37.0,37.04,36.96,37.03,62175.0,36.3823,36.4216,36.3429,36.4118,62175.0
2024-05-03 13:00:00,37.05,37.05,36.97,36.99,58315.0,36.4314,36.4314,36.3528,36.3724,58315.0
2024-05-03 13:05:00,36.99,37.09,36.99,37.07,26373.0,36.3724,36.4708,36.3724,36.4511,26373.0
2024-05-03 13:10:00,37.06,37.09,37.04,37.08,48678.0,36.4413,36.4708,36.4216,36.4609,48678.0
2024-05-03 13:15:00,37.08,37.1,37.01,37.03,191223.0,36.4609,36.4806,36.3921,36.4118,191223.0
2024-05-03 13:20:00,37.03,37.03,36.88,36.89,125877.0,36.4118,36.4118,36.2643,36.2741,125877.0
2024-05-03 13:25:00,36.89,36.94,36.86,36.87,99871.0,36.2741,36.3233,36.2446,36.2545,99871.0
2024-05-03 13:30:00,36.87,36.9,36.73,36.88,116471.0,36.2545,36.284,36.1168,36.2643,116471.0
2024-05-03 13:35:00,36.87,36.98,36.87,36.98,132918.0,36.2545,36.3626,36.2545,36.3626,132918.0
2024-05-03 13:40:00,36.99,37.06,36.95,36.96,112287.0,36.3724,36.4413,36.3331,36.3429,112287.0
2024-05-03 13:45:00,36.95,37.02,36.94,36.99,55048.0,36.3331,36.4019,36.3233,36.3724,55048.0
2024-05-03 13:50:00,37.0,37.06,36.99,37.05,56374.0,36.3823,36.4413,36.3724,36.4314,56374.0
2024-05-03 13:55:00,37.06,37.14,37.04,37.07,113374.0,36.4413,36.5199,36.4216,36.4511,113374.0
2024-05-03 14:00:00,37.06,37.15,37.06,37.14,76540.0,36.4413,36.5298,36.4413,36.5199,76540.0
2024-05-03 14:05:00,37.13,37.2,37.1,37.19,85610.0,36.5101,36.5789,36.4806,36.5691,85610.0
2024-05-03 14:10:00,37.19,37.2,37.14,37.16,88137.0,36.5691,36.5789,36.5199,36.5396,88137.0
2024-05-03 14:15:00,37.16,37.2,37.15,37.17,36657.0,36.5396,36.5789,36.5298,36.5494,36657.0
2024-05-03 14:20:00,37.17,37.2,37.14,37.19,46105.0,36.5494,36.5789,36.5199,36.5691,46105.0
2024-05-03 14:25:00,37.18,37.25,37.16,37.17,82741.0,36.5593,36.6281,36.5396,36.5494,82741.0
2024-05-03 14:30:00,37.17,37.24,37.16,37.2,59941.0,36.5494,36.6183,36.5396,36.5789,59941.0
2024-05-03 14:35:00,37.19,37.22,37.06,37.06,96513.0,36.5691,36.5986,36.4413,36.4413,96513.0
2024-05-03 14:40:00,37.06,37.16,37.03,37.08,47103.0,36.4413,36.5396,36.4118,36.4609,47103.0
2024-05-03 14:45:00,37.08,37.11,37.0,37.03,43391.0,36.4609,36.4904,36.3823,36.4118,43391.0
2024-05-03 14:50:00,37.03,37.04,36.98,36.99,54477.0,36.4118,36.4216,36.3626,36.3724,54477.0
2024-05-03 14:55:00,36.99,37.04,36.89,37.0,118284.0,36.3724,36.4216,36.2741,36.3823,118284.0
2024-05-03 15:00:00,37.0,37.0,36.91,36.98,46848.0,36.3823,36.3823,36.2938,36.3626,46848.0
2024-05-03 15:05:00,36.99,37.01,36.92,36.94,88557.0,36.3724,36.3921,36.3036,36.3233,88557.0
2024-05-03 15:10:00,36.94,36.95,36.83,36.91,78321.0,36.3233,36.3331,36.2151,36.2938,78321.0
2024-05-03 15:15:00,36.9,36.97,36.89,36.95,89099.0,36.284,36.3528,36.2741,36.3331,89099.0
2024-05-03 15:20:00,36.95,36.95,36.91,36.94,37747.0,36.3331,36.3331,36.2938,36.3233,37747.0
2024-05-03 15:25:00,36.93,36.99,36.9,36.97,78796.0,36.3134,36.3724,36.284,36.3528,78796.0
2024-05-03 15:30:00,36.97,36.97,36.9,36.91,94436.0,36.3528,36.3528,36.284,36.2938,94436.0
2024-05-03 15:35:00,36.91,36.98,36.89,36.93,88697.0,36.2938,36.3626,36.2741,36.3134,88697.0
2024-05-03 15:40:00,36.93,36.97,36.91,36.94,111374.0,36.3134,36.3528,36.2938,36.3233,111374.0
2024-05-03 15:45:00,36.93,36.97,36.91,36.91,151057.0,36.3134,36.3528,36.2938,36.2938,151057.0
2024-05-03 15:50:00,36.92,37.12,36.9,37.05,267336.0,36.3036,36.5003,36.284,36.4314,267336.0
2024-05-03 15:55:00,37.04,37.11,36.99,37.04,311111.0,36.4216,36.4904,36.3724,36.4216,311111.0
2024-05-06 09:30:00,37.91,38.34,37.89,38.2,1010753.0,37.2771,37.6999,37.2574,37.5622,1010753.0
2024-05-06 09:35:00,38.21,38.21,37.86,38.08,484245.0,37.5721,37.5721,37.2279,37.4443,484245.0
2024-05-06 09:40:00,38.09,38.29,38.09,38.24,235452.0,37.4541,37.6507,37.4541,37.6016,235452.0
2024-05-06 09:45:00,38.23,38.34,38.22,38.25,202221.0,37.5917,37.6999,37.5819,37.6114,202221.0
2024-05-06 09:50:00,38.26,38.36,38.2,38.36,180092.0,37.6212,37.7196,37.5622,37.7196,180092.0
2024-05-06 09:55:00,38.37,38.45,38.35,38.44,253846.0,37.7294,37.8081,37.7097,37.7982,253846.0
2024-05-06 10:00:00,38.44,38.55,38.38,38.52,219460.0,37.7982,37.9064,37.7392,37.8769,219460.0
2024-05-06 10:05:00,38.52,38.61,38.5,38.6,263691.0,37.8769,37.9654,37.8572,37.9556,263691.0
2024-05-06 10:10:00,38.61,38.62,38.47,38.59,193602.0,37.9654,37.9752,37.8277,37.9457,193602.0
2024-05-06 10:15:00,38.59,38.64,38.52,38.58,106872.0,37.9457,37.9949,37.8769,37.9359,106872.0
2024-05-06 10:20:00,38.58,38.58,38.46,38.57,149492.0,37.9359,37.9359,37.8179,37.9261,149492.0
2024-05-06 10:25:00,38.56,38.6,38.46,38.5,143400.0,37.9162,37.9556,37.8179,37.8572,143400.0
2024-05-06 10:30:00,38.51,38.55,38.46,38.49,115022.0,37.8671,37.9064,37.8179,37.8474,115022.0
2024-05-06 10:35:00,38.49,38.61,38.45,38.56,109169.0,37.8474,37.9654,37.8081,37.9162,109169.0
2024-05-06 10:40:00,38.57,38.61,38.46,38.5,97512.0,37.9261,37.9654,37.8179,37.8572,97512.0
2024-05-06 10:45:00,38.5,38.53,38.4,38.51,142869.0,37.8572,37.8867,37.7589,37.8671,142869.0
2024-05-06 10:50:00,38.51,38.53,38.38,38.4,149076.0,37.8671,37.8867,37.7392,37.7589,149076.0
2024-05-06 10:55:00,38.4,38.46,38.31,38.33,87020.0,37.7589,37.8179,37.6704,37.6901,87020.0
2024-05-06 11:00:00,38.34,38.36,38.17,38.19,205148.0,37.6999,37.7196,37.5327,37.5524,205148.0
2024-05-06 11:05:00,38.18,38.25,38.17,38.21,113598.0,37.5426,37.6114,37.5327,37.5721,113598.0
2024-05-06 11:10:00,38.22,38.24,38.11,38.14,117210.0,37.5819,37.6016,37.4737,37.5032,117210.0
2024-05-06 11:15:00,38.13,38.24,38.12,38.22,109311.0,37.4934,37.6016,37.4836,37.5819,109311.0
2024-05-06 11:20:00,38.21,38.27,38.17,38.23,160337.0,37.5721,37.6311,37.5327,37.5917,160337.0
2024-05-06 11:25:00,38.23,38.3,38.22,38.27,85330.0,37.5917,37.6606,37.5819,37.6311,85330.0
2024-05-06 11:30:00,38.28,38.32,38.25,38.3,51959.0,37.6409,37.6802,37.6114,37.6606,51959.0
2024-05-06 11:35:00,38.3,38.41,38.3,38.4,76535.0,37.6606,37.7687,37.6606,37.7589,76535.0
2024-05-06 11:40:00,38.4,38.47,38.39,38.47,114897.0,37.7589,37.8277,37.7491,37.8277,114897.0
2024-05-06 11:45:00,38.47,38.52,38.46,38.48,71121.0,37.8277,37.8769,37.8179,37.8376,71121.0
2024-05-06 11:50:00,38.5,38.53,38.46,38.51,75509.0,37.8572,37.8867,37.8179,37.8671,75509.0
2024-05-06 11:55:00,38.51,38.53,38.49,38.51,57509.0,37.8671,37.8867,37.8474,37.8671,57509.0
2024-05-06 12:00:00,38.5,38.5,38.4,38.45,90633.0,37.8572,37.8572,37.7589,37.8081,90633.0
2024-05-06 12:05:00,38.44,38.49,38.43,38.45,37702.0,37.7982,37.8474,37.7884,37.8081,37702.0
2024-05-06 12:10:00,38.45,38.45,38.4,38.42,33394.0,37.8081,37.8081,37.7589,37.7786,33394.0
2024-05-06 12:15:00,38.43,38.44,38.36,38.39,24311.0,37.7884,37.7982,37.7196,37.7491,24311.0
2024-05-06 12:20:00,38.38,38.38,38.31,38.34,39386.0,37.7392,37.7392,37.6704,37.6999,39386.0
2024-05-06 12:25:00,38.34,38.4,38.32,38.39,57712.0,37.6999,37.7589,37.6802,37.7491,57712.0
2024-05-06 12:30:00,38.39,38.42,38.32,38.33,73026.0,37.7491,37.7786,37.6802,37.6901,73026.0
2024-05-06 12:35:00,38.34,38.41,38.34,38.4,42104.0,37.6999,37.7687,37.6999,37.7589,42104.0
2024-05-06 12:40:00,38.4,38.42,38.34,38.35,62236.0,37.7589,37.7786,37.6999,37.7097,62236.0
2024-05-06 12:45:00,38.37,38.42,38.26,38.32,93665.0,37.7294,37.7786,37.6212,37.6802,93665.0
2024-05-06 12:50:00,38.33,38.35,38.25,38.31,55292.0,37.6901,37.7097,37.6114,37.6704,55292.0
2024-05-06 12:55:00,38.32,38.42,38.32,38.42,37968.0,37.6802,37.7786,37.6802,37.7786,37968.0
2024-05-06 13:00:00,38.42,38.48,38.41,38.43,71104.0,37.7786,37.8376,37.7687,37.7884,71104.0
2024-05-06 13:05:00,38.42,38.45,38.38,38.4,71105.0,37.7786,37.8081,37.7392,37.7589,71105.0
2024-05-06 13:10:00,38.4,38.43,38.37,38.4,33335.0,37.7589,37.7884,37.7294,37.7589,33335.0
2024-05-06 13:15:00,38.41,38.42,38.35,38.39,34159.0,37.7687,37.7786,37.7097,37.7491,34159.0
2024-05-06 13:20:00,38.39,38.47,38.38,38.45,42351.0,37.7491,37.8277,37.7392,37.8081,42351.0
2024-05-06 13:25:00,38.45,38.48,38.43,38.45,11893.0,37.8081,37.8376,37.7884,37.8081,11893.0
2024-05-06 13:30:00,38.44,38.47,38.37,38.39,32669.0,37.7982,37.8277,37.7294,37.7491,32669.0
2024-05-06 13:35:00,38.39,38.42,38.38,38.41,25061.0,37.7491,37.7786,37.7392,37.7687,25061.0
2024-05-06 13:40:00,38.41,38.44,38.39,38.43,16715.0,37.7687,37.7982,37.7491,37.7884,16715.0
2024-05-06 13:45:00,38.44,38.46,38.43,38.44,22400.0,37.7982,37.8179,37.7884,37.7982,22400.0
2024-05-06 13:50:00,38.44,38.55,38.44,38.55,40135.0,37.7982,37.9064,37.7982,37.9064,40135.0
2024-05-06 13:55:00,38.55,38.56,38.48,38.49,42195.0,37.9064,37.9162,37.8376,37.8474,42195.0
2024-05-06 14:00:00,38.49,38.55,38.48,38.54,41433.0,37.8474,37.9064,37.8376,37.8966,41433.0
2024-05-06 14:05:00,38.54,38.55,38.49,38.53,29483.0,37.8966,37.9064,37.8474,37.8867,29483.0
2024-05-06 14:10:00,38.53,38.54,38.5,38.51,25335.0,37.8867,37.8966,37.8572,37.8671,25335.0
2024-05-06 14:15:00,38.51,38.53,38.49,38.49,41279.0,37.8671,37.8867,37.8474,37.8474,41279.0
2024-05-06 14:20:00,38.5,38.53,38.47,38.52,55298.0,37.8572,37.8867,37.8277,37.8769,55298.0
2024-05-06 14:25:00,38.52,38.6,38.51,38.56,88832.0,37.8769,37.9556,37.8671,37.9162,88832.0
2024-05-06 14:30:00,38.57,38.57,38.51,38.53,22656.0,37.9261,37.9261,37.8671,37.8867,22656.0
2024-05-06 14:35:00,38.53,38.54,38.44,38.45,47983.0,37.8867,37.8966,37.7982,37.8081,47983.0
2024-05-06 14:40:00,38.45,38.46,38.4,38.41,53492.0,37.8081,37.8179,37.7589,37.7687,53492.0
2024-05-06 14:45:00,38.4,38.48,38.4,38.45,30466.0,37.7589,37.8376,37.7589,37.8081,30466.0
2024-05-06 14:50:00,38.45,38.48,38.44,38.47,24291.0,37.8081,37.8376,37.7982,37.8277,24291.0
2024-05-06 14:55:00,38.47,38.51,38.44,38.45,29107.0,37.8277,37.8671,37.7982,37.8081,29107.0
2024-05-06 15:00:00,38.44,38.44,38.35,38.38,36361.0,37.7982,37.7982,37.7097,37.7392,36361.0
2024-05-06 15:05:00,38.38,38.42,38.35,38.37,74938.0,37.7392,37.7786,37.7097,37.7294,74938.0
2024-05-06 15:10:00,38.37,38.37,38.28,38.28,92190.0,37.7294,37.7294,37.6409,37.6409,92190.0
2024-05-06 15:15:00,38.28,38.29,38.23,38.25,159818.0,37.6409,37.6507,37.5917,37.6114,159818.0
2024-05-06 15:20:00,38.25,38.3,38.25,38.27,70389.0,37.6114,37.6606,37.6114,37.6311,70389.0
2024-05-06 15:25:00,38.29,38.32,38.28,38.3,57159.0,37.6507,37.6802,37.6409,37.6606,57159.0
2024-05-06 15:30:00,38.3,38.32,38.27,38.29,115600.0,37.6606,37.6802,37.6311,37.6507,115600.0
2024-05-06 15:35:00,38.3,38.35,38.29,38.33,64692.0,37.6606,37.7097,37.6507,37.6901,64692.0
2024-05-06 15:40:00,38.32,38.38,38.32,38.37,57740.0,37.6802,37.7392,37.6802,37.7294,57740.0
2024-05-06 15:45:00,38.37,38.39,38.31,38.36,159637.0,37.7294,37.7491,37.6704,37.7196,159637.0
2024-05-06 15:50:00,38.35,38.41,38.3,38.4,110804.0,37.7097,37.7687,37.6606,37.7589,110804.0
2024-05-06 15:55:00,38.4,38.43,38.34,38.43,180676.0,37.7589,37.7884,37.6999,37.7884,180676.0
2024-05-07 09:30:00,38.63,38.79,38.47,38.76,604103.0,37.9851,38.1424,37.8277,38.1129,604103.0
2024-05-07 09:35:00,38.76,38.85,38.64,38.82,239770.0,38.1129,38.2014,37.9949,38.1719,239770.0
2024-05-07 09:40:00,38.81,38.88,38.74,38.81,273830.0,38.1621,38.2309,38.0932,38.1621,273830.0
2024-05-07 09:45:00,38.83,38.93,38.64,38.68,225811.0,38.1817,38.2801,37.9949,38.0342,225811.0
2024-05-07 09:50:00,38.68,38.82,38.59,38.8,174624.0,38.0342,38.1719,37.9457,38.1522,174624.0
2024-05-07 09:55:00,38.81,38.9,38.71,38.72,252117.0,38.1621,38.2506,38.0637,38.0736,252117.0
2024-05-07 10:00:00,38.72,38.74,38.55,38.56,200046.0,38.0736,38.0932,37.9064,37.9162,200046.0
2024-05-07 10:05:00,38.55,38.78,38.54,38.77,128889.0,37.9064,38.1326,37.8966,38.1227,128889.0
2024-05-07 10:10:00,38.77,38.9,38.77,38.9,133892.0,38.1227,38.2506,38.1227,38.2506,133892.0
2024-05-07 10:15:00,38.91,38.97,38.87,38.95,170551.0,38.2604,38.3194,38.2211,38.2997,170551.0
2024-05-07 10:20:00,38.96,38.98,38.84,38.89,146710.0,38.3096,38.3292,38.1916,38.2407,146710.0
2024-05-07 10:25:00,38.89,39.0,38.88,38.95,110257.0,38.2407,38.3489,38.2309,38.2997,110257.0
2024-05-07 10:30:00,38.94,39.01,38.89,38.9,135735.0,38.2899,38.3587,38.2407,38.2506,135735.0
2024-05-07 10:35:00,38.9,39.0,38.88,38.91,52852.0,38.2506,38.3489,38.2309,38.2604,52852.0
2024-05-07 10:40:00,38.9,38.96,38.88,38.89,79868.0,38.2506,38.3096,38.2309,38.2407,79868.0
2024-05-07 10:45:00,38.9,39.04,38.88,39.04,127127.0,38.2506,38.3882,38.2309,38.3882,127127.0
2024-05-07 10:50:00,39.04,39.12,39.0,39.12,170293.0,38.3882,38.4669,38.3489,38.4669,170293.0
2024-05-07 10:55:00,39.12,39.2,39.11,39.17,209350.0,38.4669,38.5456,38.4571,38.5161,209350.0
2024-05-07 11:00:00,39.17,39.26,39.17,39.22,208618.0,38.5161,38.6046,38.5161,38.5652,208618.0
2024-05-07 11:05:00,39.22,39.27,39.2,39.25,82758.0,38.5652,38.6144,38.5456,38.5947,82758.0
2024-05-07 11:10:00,39.23,39.29,39.22,39.26,84101.0,38.5751,38.634,38.5652,38.6046,84101.0
2024-05-07 11:15:00,39.26,39.29,39.24,39.26,121692.0,38.6046,38.634,38.5849,38.6046,121692.0
2024-05-07 11:20:00,39.26,39.28,39.18,39.23,103822.0,38.6046,38.6242,38.5259,38.5751,103822.0
2024-05-07 11:25:00,39.23,39.27,39.18,39.21,71758.0,38.5751,38.6144,38.5259,38.5554,71758.0
2024-05-07 11:30:00,39.2,39.27,39.15,39.19,83345.0,38.5456,38.6144,38.4964,38.5357,83345.0
2024-05-07 11:35:00,39.18,39.25,39.17,39.22,90791.0,38.5259,38.5947,38.5161,38.5652,90791.0
2024-05-07 11:40:00,39.22,39.28,39.19,39.28,67719.0,38.5652,38.6242,38.5357,38.6242,67719.0
2024-05-07 11:45:00,39.26,39.32,39.25,39.29,97379.0,38.6046,38.6635,38.5947,38.634,97379.0
2024-05-07 11:50:00,39.29,39.33,39.28,39.31,66522.0,38.634,38.6734,38.6242,38.6537,66522.0
2024-05-07 11:55:00,39.31,39.32,39.22,39.29,64159.0,38.6537,38.6635,38.5652,38.634,64159.0
2024-05-07 12:00:00,39.29,39.32,39.27,39.3,49249.0,38.634,38.6635,38.6144,38.6439,49249.0
2024-05-07 12:05:00,39.3,39.37,39.3,39.36,87787.0,38.6439,38.7127,38.6439,38.7029,87787.0
2024-05-07 12:10:00,39.36,39.38,39.29,39.31,96433.0,38.7029,38.7225,38.634,38.6537,96433.0
2024-05-07 12:15:00,39.31,39.39,39.3,39.37,67789.0,38.6537,38.7324,38.6439,38.7127,67789.0
2024-05-07 12:20:00,39.37,39.39,39.33,39.38,112070.0,38.7127,38.7324,38.6734,38.7225,112070.0
2024-05-07 12:25:00,39.38,39.38,39.35,39.37,79812.0,38.7225,38.7225,38.693,38.7127,79812.0
2024-05-07 12:30:00,39.37,39.38,39.33,39.34,58082.0,38.7127,38.7225,38.6734,38.6832,58082.0
2024-05-07 12:35:00,39.32,39.33,39.28,39.3,60968.0,38.6635,38.6734,38.6242,38.6439,60968.0
2024-05-07 12:40:00,39.3,39.33,39.24,39.27,93552.0,38.6439,38.6734,38.5849,38.6144,93552.0
2024-05-07 12:45:00,39.27,39.27,39.23,39.27,42073.0,38.6144,38.6144,38.5751,38.6144,42073.0
2024-05-07 12:50:00,39.27,39.27,39.18,39.19,98892.0,38.6144,38.6144,38.5259,38.5357,98892.0
2024-05-07 12:55:00,39.19,39.23,39.15,39.2,88982.0,38.5357,38.5751,38.4964,38.5456,88982.0
2024-05-07 13:00:00,39.2,39.27,39.19,39.23,52642.0,38.5456,38.6144,38.5357,38.5751,52642.0
2024-05-07 13:05:00,39.21,39.24,39.21,39.23,27667.0,38.5554,38.5849,38.5554,38.5751,27667.0
2024-05-07 13:10:00,39.22,39.24,39.17,39.18,52657.0,38.5652,38.5849,38.5161,38.5259,52657.0
2024-05-07 13:15:00,39.18,39.19,39.12,39.16,82460.0,38.5259,38.5357,38.4669,38.5062,82460.0
2024-05-07 13:20:00,39.16,39.24,39.16,39.23,82181.0,38.5062,38.5849,38.5062,38.5751,82181.0
2024-05-07 13:25:00,39.23,39.24,39.21,39.23,34014.0,38.5751,38.5849,38.5554,38.5751,34014.0
2024-05-07 13:30:00,39.21,39.26,39.16,39.17,54682.0,38.5554,38.6046,38.5062,38.5161,54682.0
2024-05-07 13:35:00,39.17,39.23,39.15,39.16,44039.0,38.5161,38.5751,38.4964,38.5062,44039.0
2024-05-07 13:40:00,39.15,39.17,39.1,39.14,99883.0,38.4964,38.5161,38.4472,38.4866,99883.0
2024-05-07 13:45:00,39.14,39.16,38.94,38.96,116735.0,38.4866,38.5062,38.2899,38.3096,116735.0
2024-05-07 13:50:00,38.95,39.07,38.92,38.98,121923.0,38.2997,38.4177,38.2702,38.3292,121923.0
2024-05-07 13:55:00,38.97,38.99,38.9,38.94,79821.0,38.3194,38.3391,38.2506,38.2899,79821.0
2024-05-07 14:00:00,38.93,39.02,38.92,39.02,113492.0,38.2801,38.3686,38.2702,38.3686,113492.0
2024-05-07 14:05:00,39.01,39.02,38.9,38.9,121938.0,38.3587,38.3686,38.2506,38.2506,121938.0
2024-05-07 14:10:00,38.91,38.99,38.9,38.96,52208.0,38.2604,38.3391,38.2506,38.3096,52208.0
2024-05-07 14:15:00,38.96,38.97,38.86,38.88,109651.0,38.3096,38.3194,38.2112,38.2309,109651.0
2024-05-07 14:20:00,38.89,38.96,38.88,38.92,67095.0,38.2407,38.3096,38.2309,38.2702,67095.0
2024-05-07 14:25:00,38.91,38.93,38.88,38.91,36471.0,38.2604,38.2801,38.2309,38.2604,36471.0
2024-05-07 14:30:00,38.92,38.97,38.81,38.83,86001.0,38.2702,38.3194,38.1621,38.1817,86001.0
2024-05-07 14:35:00,38.83,38.84,38.77,38.8,122843.0,38.1817,38.1916,38.1227,38.1522,122843.0
2024-05-07 14:40:00,38.8,38.9,38.8,38.89,109000.0,38.1522,38.2506,38.1522,38.2407,109000.0
2024-05-07 14:45:00,38.9,38.9,38.84,38.84,124577.0,38.2506,38.2506,38.1916,38.1916,124577.0
2024-05-07 14:50:00,38.84,38.86,38.79,38.81,96206.0,38.1916,38.2112,38.1424,38.1621,96206.0
2024-05-07 14:55:00,38.82,38.85,38.81,38.84,20694.0,38.1719,38.2014,38.1621,38.1916,20694.0
2024-05-07 15:00:00,38.85,38.88,38.79,38.86,58711.0,38.2014,38.2309,38.1424,38.2112,58711.0
2024-05-07 15:05:00,38.86,38.92,38.85,38.92,82337.0,38.2112,38.2702,38.2014,38.2702,82337.0
2024-05-07 15:10:00,38.92,38.94,38.87,38.88,83955.0,38.2702,38.2899,38.2211,38.2309,83955.0
2024-05-07 15:15:00,38.88,38.89,38.79,38.84,90015.0,38.2309,38.2407,38.1424,38.1916,90015.0
2024-05-07 15:20:00,38.85,38.92,38.84,38.9,86192.0,38.2014,38.2702,38.1916,38.2506,86192.0
2024-05-07 15:25:00,38.91,38.93,38.87,38.89,59576.0,38.2604,38.2801,38.2211,38.2407,59576.0
2024-05-07 15:30:00,38.89,38.92,38.86,38.89,65134.0,38.2407,38.2702,38.2112,38.2407,65134.0
2024-05-07 15:35:00,38.89,38.93,38.87,38.91,52962.0,38.2407,38.2801,38.2211,38.2604,52962.0
2024-05-07 15:40:00,38.93,38.93,38.88,38.9,106011.0,38.2801,38.2801,38.2309,38.2506,106011.0
2024-05-07 15:45:00,38.91,38.93,38.87,38.91,75985.0,38.2604,38.2801,38.2211,38.2604,75985.0
2024-05-07 15:50:00,38.91,38.92,38.8,38.86,276663.0,38.2604,38.2702,38.1522,38.2112,276663.0
2024-05-07 15:55:00,38.85,38.86,38.66,38.69,479881.0,38.2014,38.2112,38.0146,38.0441,479881.0
2024-05-08 09:30:00,37.45,37.67,37.35,37.53,817853.0,36.8248,37.0411,36.7264,36.9034,817853.0
2024-05-08 09:35:00,37.51,37.72,37.47,37.7,345405.0,36.8838,37.0903,36.8444,37.0706,345405.0
2024-05-08 09:40:00,37.7,37.75,37.59,37.71,265223.0,37.0706,37.1198,36.9624,37.0804,265223.0
2024-05-08 09:45:00,37.72,37.93,37.7,37.89,237740.0,37.0903,37.2968,37.0706,37.2574,237740.0
2024-05-08 09:50:00,37.88,37.89,37.76,37.85,218990.0,37.2476,37.2574,37.1296,37.2181,218990.0
2024-05-08 09:55:00,37.85,37.87,37.77,37.82,119523.0,37.2181,37.2378,37.1394,37.1886,119523.0
2024-05-08 10:00:00,37.83,37.91,37.74,37.79,177034.0,37.1984,37.2771,37.1099,37.1591,177034.0
2024-05-08 10:05:00,37.79,37.8,37.66,37.76,159144.0,37.1591,37.1689,37.0313,37.1296,159144.0
2024-05-08 10:10:00,37.76,37.82,37.7,37.77,82678.0,37.1296,37.1886,37.0706,37.1394,82678.0
2024-05-08 10:15:00,37.78,37.89,37.76,37.83,169441.0,37.1493,37.2574,37.1296,37.1984,169441.0
2024-05-08 10:20:00,37.84,37.98,37.82,37.95,191629.0,37.2083,37.3459,37.1886,37.3164,191629.0
2024-05-08 10:25:00,37.96,38.04,37.93,37.94,160886.0,37.3263,37.4049,37.2968,37.3066,160886.0
2024-05-08 10:30:00,37.94,38.01,37.88,37.91,128214.0,37.3066,37.3754,37.2476,37.2771,128214.0
2024-05-08 10:35:00,37.91,37.95,37.84,37.89,81027.0,37.2771,37.3164,37.2083,37.2574,81027.0
2024-05-08 10:40:00,37.92,38.02,37.89,37.96,150375.0,37.2869,37.3853,37.2574,37.3263,150375.0
2024-05-08 10:45:00,37.95,38.13,37.95,38.1,162912.0,37.3164,37.4934,37.3164,37.4639,162912.0
2024-05-08 10:50:00,38.1,38.11,38.01,38.03,71896.0,37.4639,37.4737,37.3754,37.3951,71896.0
2024-05-08 10:55:00,38.04,38.04,37.98,37.99,81021.0,37.4049,37.4049,37.3459,37.3558,81021.0
2024-05-08 11:00:00,38.0,38.11,37.98,38.03,51234.0,37.3656,37.4737,37.3459,37.3951,51234.0
2024-05-08 11:05:00,38.03,38.08,37.98,38.01,60947.0,37.3951,37.4443,37.3459,37.3754,60947.0
2024-05-08 11:10:00,38.01,38.01,37.95,37.97,56227.0,37.3754,37.3754,37.3164,37.3361,56227.0
2024-05-08 11:15:00,37.97,38.01,37.92,37.98,63906.0,37.3361,37.3754,37.2869,37.3459,63906.0
2024-05-08 11:20:00,37.98,38.02,37.94,38.0,65059.0,37.3459,37.3853,37.3066,37.3656,65059.0
2024-05-08 11:25:00,38.01,38.03,37.98,37.99,45793.0,37.3754,37.3951,37.3459,37.3558,45793.0
2024-05-08 11:30:00,37.98,37.99,37.94,37.99,29852.0,37.3459,37.3558,37.3066,37.3558,29852.0
2024-05-08 11:35:00,38.0,38.02,37.89,38.0,45046.0,37.3656,37.3853,37.2574,37.3656,45046.0
2024-05-08 11:40:00,37.98,38.01,37.92,37.96,57549.0,37.3459,37.3754,37.2869,37.3263,57549.0
2024-05-08 11:45:00,37.96,37.98,37.91,37.95,22925.0,37.3263,37.3459,37.2771,37.3164,22925.0
2024-05-08 11:50:00,37.97,37.97,37.91,37.94,20225.0,37.3361,37.3361,37.2771,37.3066,20225.0
2024-05-08 11:55:00,37.94,37.97,37.92,37.93,31890.0,37.3066,37.3361,37.2869,37.2968,31890.0
2024-05-08 12:00:00,37.94,37.98,37.9,37.91,27876.0,37.3066,37.3459,37.2673,37.2771,27876.0
2024-05-08 12:05:00,37.92,37.93,37.84,37.86,35462.0,37.2869,37.2968,37.2083,37.2279,35462.0
2024-05-08 12:10:00,37.87,37.88,37.77,37.77,113612.0,37.2378,37.2476,37.1394,37.1394,113612.0
2024-05-08 12:15:00,37.78,37.87,37.77,37.87,115403.0,37.1493,37.2378,37.1394,37.2378,115403.0
2024-05-08 12:20:00,37.86,37.87,37.78,37.79,41820.0,37.2279,37.2378,37.1493,37.1591,41820.0
2024-05-08 12:25:00,37.8,37.82,37.75,37.77,115259.0,37.1689,37.1886,37.1198,37.1394,115259.0
2024-05-08 12:30:00,37.77,37.81,37.72,37.73,82782.0,37.1394,37.1788,37.0903,37.1001,82782.0
2024-05-08 12:35:00,37.73,37.73,37.57,37.68,274416.0,37.1001,37.1001,36.9428,37.0509,274416.0
2024-05-08 12:40:00,37.68,37.71,37.66,37.68,55517.0,37.0509,37.0804,37.0313,37.0509,55517.0
2024-05-08 12:45:00,37.69,37.77,37.69,37.74,40577.0,37.0608,37.1394,37.0608,37.1099,40577.0
2024-05-08 12:50:00,37.74,37.74,37.69,37.72,31079.0,37.1099,37.1099,37.0608,37.0903,31079.0
2024-05-08 12:55:00,37.72,37.75,37.67,37.7,34142.0,37.0903,37.1198,37.0411,37.0706,34142.0
2024-05-08 13:00:00,37.7,37.73,37.56,37.7,157156.0,37.0706,37.1001,36.9329,37.0706,157156.0
2024-05-08 13:05:00,37.7,37.76,37.67,37.7,139287.0,37.0706,37.1296,37.0411,37.0706,139287.0
2024-05-08 13:10:00,37.7,37.72,37.65,37.7,77832.0,37.0706,37.0903,37.0214,37.0706,77832.0
2024-05-08 13:15:00,37.7,37.77,37.67,37.73,84796.0,37.0706,37.1394,37.0411,37.1001,84796.0
2024-05-08 13:20:00,37.72,37.73,37.66,37.68,53359.0,37.0903,37.1001,37.0313,37.0509,53359.0
2024-05-08 13:25:00,37.69,37.74,37.67,37.68,89212.0,37.0608,37.1099,37.0411,37.0509,89212.0
2024-05-08 13:30:00,37.67,37.75,37.65,37.72,42836.0,37.0411,37.1198,37.0214,37.0903,42836.0
2024-05-08 13:35:00,37.71,37.75,37.69,37.72,41170.0,37.0804,37.1198,37.0608,37.0903,41170.0
2024-05-08 13:40:00,37.71,37.81,37.7,37.8,68232.0,37.0804,37.1788,37.0706,37.1689,68232.0
2024-05-08 13:45:00,37.81,37.82,37.79,37.82,63313.0,37.1788,37.1886,37.1591,37.1886,63313.0
2024-05-08 13:50:00,37.81,37.83,37.78,37.82,36386.0,37.1788,37.1984,37.1493,37.1886,36386.0
2024-05-08 13:55:00,37.82,37.85,37.81,37.83,26781.0,37.1886,37.2181,37.1788,37.1984,26781.0
2024-05-08 14:00:00,37.82,37.83,37.8,37.82,31424.0,37.1886,37.1984,37.1689,37.1886,31424.0
2024-05-08 14:05:00,37.82,37.83,37.77,37.83,33447.0,37.1886,37.1984,37.1394,37.1984,33447.0
2024-05-08 14:10:00,37.83,37.92,37.8,37.91,84744.0,37.1984,37.2869,37.1689,37.2771,84744.0
2024-05-08 14:15:00,37.91,37.94,37.9,37.93,38759.0,37.2771,37.3066,37.2673,37.2968,38759.0
2024-05-08 14:20:00,37.93,37.98,37.89,37.93,54333.0,37.2968,37.3459,37.2574,37.2968,54333.0
2024-05-08 14:25:00,37.92,38.02,37.92,38.0,40101.0,37.2869,37.3853,37.2869,37.3656,40101.0
2024-05-08 14:30:00,38.0,38.05,37.99,37.99,47197.0,37.3656,37.4148,37.3558,37.3558,47197.0
2024-05-08 14:35:00,38.0,38.02,37.96,38.02,35574.0,37.3656,37.3853,37.3263,37.3853,35574.0
2024-05-08 14:40:00,38.02,38.04,37.96,37.97,40096.0,37.3853,37.4049,37.3263,37.3361,40096.0
2024-05-08 14:45:00,37.97,37.97,37.93,37.95,29593.0,37.3361,37.3361,37.2968,37.3164,29593.0
2024-05-08 14:50:00,37.95,37.96,37.92,37.95,12168.0,37.3164,37.3263,37.2869,37.3164,12168.0
2024-05-08 14:55:00,37.94,37.95,37.89,37.91,54810.0,37.3066,37.3164,37.2574,37.2771,54810.0
2024-05-08 15:00:00,37.9,37.94,37.83,37.9,82246.0,37.2673,37.3066,37.1984,37.2673,82246.0
2024-05-08 15:05:00,37.9,37.95,37.88,37.89,59947.0,37.2673,37.3164,37.2476,37.2574,59947.0
2024-05-08 15:10:00,37.89,37.92,37.86,37.89,27095.0,37.2574,37.2869,37.2279,37.2574,27095.0
2024-05-08 15:15:00,37.89,37.98,37.89,37.98,45607.0,37.2574,37.3459,37.2574,37.3459,45607.0
2024-05-08 15:20:00,37.97,38.01,37.96,37.99,47394.0,37.3361,37.3754,37.3263,37.3558,47394.0
2024-05-08 15:25:00,37.99,38.0,37.97,37.99,30369.0,37.3558,37.3656,37.3361,37.3558,30369.0
2024-05-08 15:30:00,37.98,38.06,37.98,38.02,61683.0,37.3459,37.4246,37.3459,37.3853,61683.0
2024-05-08 15:35:00,38.03,38.05,38.0,38.01,25239.0,37.3951,37.4148,37.3656,37.3754,25239.0
2024-05-08 15:40:00,38.0,38.05,37.99,38.04,30073.0,37.3656,37.4148,37.3558,37.4049,30073.0
2024-05-08 15:45:00,38.04,38.07,38.01,38.05,68820.0,37.4049,37.4344,37.3754,37.4148,68820.0
2024-05-08 15:50:00,38.05,38.13,38.03,38.11,134187.0,37.4148,37.4934,37.3951,37.4737,134187.0
2024-05-08 15:55:00,38.12,38.15,38.04,38.08,170506.0,37.4836,37.5131,37.4049,37.4443,170506.0
2024-05-09 09:30:00,38.17,38.42,38.1,38.22,461941.0,37.5327,37.7786,37.4639,37.5819,461941.0
2024-05-09 09:35:00,38.21,38.29,37.94,37.94,393444.0,37.5721,37.6507,37.3066,37.3066,393444.0
2024-05-09 09:40:00,37.94,38.02,37.84,38.0,307121.0,37.3066,37.3853,37.2083,37.3656,307121.0
2024-05-09 09:45:00,38.0,38.1,37.97,38.06,174738.0,37.3656,37.4639,37.3361,37.4246,174738.0
2024-05-09 09:50:00,38.06,38.19,38.04,38.14,170093.0,37.4246,37.5524,37.4049,37.5032,170093.0
2024-05-09 09:55:00,38.15,38.17,38.06,38.14,92651.0,37.5131,37.5327,37.4246,37.5032,92651.0
2024-05-09 10:00:00,38.13,38.29,38.11,38.27,176730.0,37.4934,37.6507,37.4737,37.6311,176730.0
2024-05-09 10:05:00,38.27,38.43,38.27,38.41,211131.0,37.6311,37.7884,37.6311,37.7687,211131.0
2024-05-09 10:10:00,38.41,38.49,38.31,38.33,228199.0,37.7687,37.8474,37.6704,37.6901,228199.0
2024-05-09 10:15:00,38.33,38.52,38.3,38.39,170770.0,37.6901,37.8769,37.6606,37.7491,170770.0
2024-05-09 10:20:00,38.39,38.62,38.37,38.58,238510.0,37.7491,37.9752,37.7294,37.9359,238510.0
2024-05-09 10:25:00,38.58,38.59,38.44,38.48,93876.0,37.9359,37.9457,37.7982,37.8376,93876.0
2024-05-09 10:30:00,38.49,38.61,38.49,38.53,111427.0,37.8474,37.9654,37.8474,37.8867,111427.0
2024-05-09 10:35:00,38.54,38.73,38.54,38.68,177455.0,37.8966,38.0834,37.8966,38.0342,177455.0
2024-05-09 10:40:00,38.68,38.72,38.56,38.62,98626.0,38.0342,38.0736,37.9162,37.9752,98626.0
2024-05-09 10:45:00,38.63,38.71,38.59,38.71,64084.0,37.9851,38.0637,37.9457,38.0637,64084.0
2024-05-09 10:50:00,38.7,38.76,38.68,38.73,56230.0,38.0539,38.1129,38.0342,38.0834,56230.0
2024-05-09 10:55:00,38.73,38.76,38.66,38.73,49692.0,38.0834,38.1129,38.0146,38.0834,49692.0
2024-05-09 11:00:00,38.73,38.78,38.7,38.73,72008.0,38.0834,38.1326,38.0539,38.0834,72008.0
2024-05-09 11:05:00,38.73,38.84,38.72,38.77,54608.0,38.0834,38.1916,38.0736,38.1227,54608.0
2024-05-09 11:10:00,38.77,38.82,38.75,38.82,41637.0,38.1227,38.1719,38.1031,38.1719,41637.0
2024-05-09 11:15:00,38.82,38.84,38.75,38.76,96594.0,38.1719,38.1916,38.1031,38.1129,96594.0
2024-05-09 11:20:00,38.78,38.78,38.68,38.69,64386.0,38.1326,38.1326,38.0342,38.0441,64386.0
2024-05-09 11:25:00,38.69,38.73,38.68,38.69,32294.0,38.0441,38.0834,38.0342,38.0441,32294.0
2024-05-09 11:30:00,38.69,38.7,38.62,38.64,56947.0,38.0441,38.0539,37.9752,37.9949,56947.0
2024-05-09 11:35:00,38.64,38.66,38.6,38.61,40591.0,37.9949,38.0146,37.9556,37.9654,40591.0
2024-05-09 11:40:00,38.61,38.64,38.59,38.64,43895.0,37.9654,37.9949,37.9457,37.9949,43895.0
2024-05-09 11:45:00,38.65,38.7,38.6,38.66,56429.0,38.0047,38.0539,37.9556,38.0146,56429.0
2024-05-09 11:50:00,38.65,38.69,38.62,38.65,49152.0,38.0047,38.0441,37.9752,38.0047,49152.0
2024-05-09 11:55:00,38.65,38.65,38.58,38.62,36974.0,38.0047,38.0047,37.9359,37.9752,36974.0
2024-05-09 12:00:00,38.62,38.65,38.59,38.64,22301.0,37.9752,38.0047,37.9457,37.9949,22301.0
2024-05-09 12:05:00,38.64,38.7,38.62,38.7,66986.0,37.9949,38.0539,37.9752,38.0539,66986.0
2024-05-09 12:10:00,38.7,38.77,38.68,38.76,76387.0,38.0539,38.1227,38.0342,38.1129,76387.0
2024-05-09 12:15:00,38.78,38.81,38.73,38.75,82892.0,38.1326,38.1621,38.0834,38.1031,82892.0
2024-05-09 12:20:00,38.75,38.77,38.73,38.75,28390.0,38.1031,38.1227,38.0834,38.1031,28390.0
2024-05-09 12:25:00,38.75,38.77,38.69,38.7,20572.0,38.1031,38.1227,38.0441,38.0539,20572.0
2024-05-09 12:30:00,38.7,38.7,38.6,38.64,33746.0,38.0539,38.0539,37.9556,37.9949,33746.0
2024-05-09 12:35:00,38.63,38.68,38.63,38.65,34334.0,37.9851,38.0342,37.9851,38.0047,34334.0
2024-05-09 12:40:00,38.66,38.71,38.63,38.69,20492.0,38.0146,38.0637,37.9851,38.0441,20492.0
2024-05-09 12:45:00,38.7,38.72,38.63,38.65,20606.0,38.0539,38.0736,37.9851,38.0047,20606.0
2024-05-09 12:50:00,38.65,38.69,38.64,38.67,34566.0,38.0047,38.0441,37.9949,38.0244,34566.0
2024-05-09 12:55:00,38.67,38.68,38.6,38.63,45657.0,38.0244,38.0342,37.9556,37.9851,45657.0
2024-05-09 13:00:00,38.62,38.81,38.53,38.8,214554.0,37.9752,38.1621,37.8867,38.1522,214554.0
2024-05-09 13:05:00,38.79,38.8,38.71,38.73,110377.0,38.1424,38.1522,38.0637,38.0834,110377.0
2024-05-09 13:10:00,38.73,38.79,38.72,38.76,53715.0,38.0834,38.1424,38.0736,38.1129,53715.0
2024-05-09 13:15:00,38.77,38.77,38.67,38.69,48178.0,38.1227,38.1227,38.0244,38.0441,48178.0
2024-05-09 13:20:00,38.68,38.69,38.57,38.63,88699.0,38.0342,38.0441,37.9261,37.9851,88699.0
2024-05-09 13:25:00,38.64,38.75,38.62,38.73,56465.0,37.9949,38.1031,37.9752,38.0834,56465.0
2024-05-09 13:30:00,38.72,38.72,38.66,38.66,23780.0,38.0736,38.0736,38.0146,38.0146,23780.0
2024-05-09 13:35:00,38.66,38.73,38.65,38.73,44548.0,38.0146,38.0834,38.0047,38.0834,44548.0
2024-05-09 13:40:00,38.72,38.75,38.71,38.75,17832.0,38.0736,38.1031,38.0637,38.1031,17832.0
2024-05-09 13:45:00,38.75,38.77,38.67,38.68,18184.0,38.1031,38.1227,38.0244,38.0342,18184.0
2024-05-09 13:50:00,38.69,38.7,38.66,38.68,28406.0,38.0441,38.0539,38.0146,38.0342,28406.0
2024-05-09 13:55:00,38.68,38.7,38.66,38.67,9949.0,38.0342,38.0539,38.0146,38.0244,9949.0
2024-05-09 14:00:00,38.66,38.67,38.62,38.66,29149.0,38.0146,38.0244,37.9752,38.0146,29149.0
2024-05-09 14:05:00,38.66,38.69,38.65,38.67,17206.0,38.0146,38.0441,38.0047,38.0244,17206.0
2024-05-09 14:10:00,38.67,38.7,38.66,38.69,16545.0,38.0244,38.0539,38.0146,38.0441,16545.0
2024-05-09 14:15:00,38.68,38.73,38.66,38.73,22863.0,38.0342,38.0834,38.0146,38.0834,22863.0
2024-05-09 14:20:00,38.72,38.74,38.7,38.72,13698.0,38.0736,38.0932,38.0539,38.0736,13698.0
2024-05-09 14:25:00,38.74,38.82,38.73,38.8,46433.0,38.0932,38.1719,38.0834,38.1522,46433.0
2024-05-09 14:30:00,38.8,38.82,38.71,38.72,114028.0,38.1522,38.1719,38.0637,38.0736,114028.0
2024-05-09 14:35:00,38.72,38.82,38.72,38.81,79937.0,38.0736,38.1719,38.0736,38.1621,79937.0
2024-05-09 14:40:00,38.78,38.81,38.76,38.8,56286.0,38.1326,38.1621,38.1129,38.1522,56286.0
2024-05-09 14:45:00,38.8,38.82,38.75,38.77,67469.0,38.1522,38.1719,38.1031,38.1227,67469.0
2024-05-09 14:50:00,38.78,38.88,38.77,38.86,93548.0,38.1326,38.2309,38.1227,38.2112,93548.0
2024-05-09 14:55:00,38.86,38.93,38.85,38.9,97980.0,38.2112,38.2801,38.2014,38.2506,97980.0
2024-05-09 15:00:00,38.9,38.99,38.89,38.98,94910.0,38.2506,38.3391,38.2407,38.3292,94910.0
2024-05-09 15:05:00,38.98,39.02,38.97,38.99,89817.0,38.3292,38.3686,38.3194,38.3391,89817.0
2024-05-09 15:10:00,38.99,39.01,38.92,38.97,65832.0,38.3391,38.3587,38.2702,38.3194,65832.0
2024-05-09 15:15:00,38.96,38.97,38.93,38.93,32830.0,38.3096,38.3194,38.2801,38.2801,32830.0
2024-05-09 15:20:00,38.93,38.99,38.93,38.95,31725.0,38.2801,38.3391,38.2801,38.2997,31725.0
2024-05-09 15:25:00,38.94,38.99,38.93,38.96,43415.0,38.2899,38.3391,38.2801,38.3096,43415.0
2024-05-09 15:30:00,38.96,39.04,38.95,39.03,96314.0,38.3096,38.3882,38.2997,38.3784,96314.0
2024-05-09 15:35:00,39.03,39.17,39.02,39.11,186282.0,38.3784,38.5161,38.3686,38.4571,186282.0
2024-05-09 15:40:00,39.1,39.15,39.03,39.03,109143.0,38.4472,38.4964,38.3784,38.3784,109143.0
2024-05-09 15:45:00,39.03,39.09,39.02,39.03,85543.0,38.3784,38.4374,38.3686,38.3784,85543.0
2024-05-09 15:50:00,39.03,39.24,39.03,39.19,154767.0,38.3784,38.5849,38.3784,38.5357,154767.0
2024-05-09 15:55:00,39.19,39.19,39.08,39.14,236127.0,38.5357,38.5357,38.4276,38.4866,236127.0
2024-05-10 09:30:00,39.43,39.59,39.35,39.41,532696.0,38.7717,38.929,38.693,38.752,532696.0
2024-05-10 09:35:00,39.42,39.45,39.21,39.23,224250.0,38.7619,38.7914,38.5554,38.5751,224250.0
2024-05-10 09:40:00,39.23,39.3,39.16,39.19,236631.0,38.5751,38.6439,38.5062,38.5357,236631.0
2024-05-10 09:45:00,39.2,39.25,39.11,39.22,319181.0,38.5456,38.5947,38.4571,38.5652,319181.0
2024-05-10 09:50:00,39.22,39.28,39.16,39.25,222888.0,38.5652,38.6242,38.5062,38.5947,222888.0
2024-05-10 09:55:00,39.26,39.3,39.19,39.24,121867.0,38.6046,38.6439,38.5357,38.5849,121867.0
2024-05-10 10:00:00,39.23,39.23,38.73,38.84,644531.0,38.5751,38.5751,38.0834,38.1916,644531.0
2024-05-10 10:05:00,38.83,38.95,38.75,38.86,370723.0,38.1817,38.2997,38.1031,38.2112,370723.0
2024-05-10 10:10:00,38.85,38.85,38.67,38.77,268541.0,38.2014,38.2014,38.0244,38.1227,268541.0
2024-05-10 10:15:00,38.76,38.82,38.61,38.62,203786.0,38.1129,38.1719,37.9654,37.9752,203786.0
2024-05-10 10:20:00,38.62,38.65,38.49,38.55,269992.0,37.9752,38.0047,37.8474,37.9064,269992.0
2024-05-10 10:25:00,38.55,38.59,38.35,38.4,273440.0,37.9064,37.9457,37.7097,37.7589,273440.0
2024-05-10 10:30:00,38.41,38.47,38.34,38.39,195949.0,37.7687,37.8277,37.6999,37.7491,195949.0
2024-05-10 10:35:00,38.39,38.54,38.31,38.54,185390.0,37.7491,37.8966,37.6704,37.8966,185390.0
2024-05-10 10:40:00,38.54,38.6,38.46,38.48,152023.0,37.8966,37.9556,37.8179,37.8376,152023.0
2024-05-10 10:45:00,38.49,38.49,38.35,38.38,111715.0,37.8474,37.8474,37.7097,37.7392,111715.0
2024-05-10 10:50:00,38.37,38.42,38.12,38.14,201236.0,37.7294,37.7786,37.4836,37.5032,201236.0
2024-05-10 10:55:00,38.14,38.24,38.13,38.17,193906.0,37.5032,37.6016,37.4934,37.5327,193906.0
2024-05-10 11:00:00,38.18,38.26,38.16,38.18,97837.0,37.5426,37.6212,37.5229,37.5426,97837.0
2024-05-10 11:05:00,38.18,38.24,38.07,38.11,173429.0,37.5426,37.6016,37.4344,37.4737,173429.0
2024-05-10 11:10:00,38.11,38.23,38.08,38.2,115889.0,37.4737,37.5917,37.4443,37.5622,115889.0
2024-05-10 11:15:00,38.2,38.28,38.14,38.16,84290.0,37.5622,37.6409,37.5032,37.5229,84290.0
2024-05-10 11:20:00,38.16,38.24,38.14,38.23,61374.0,37.5229,37.6016,37.5032,37.5917,61374.0
2024-05-10 11:25:00,38.22,38.24,38.15,38.22,83498.0,37.5819,37.6016,37.5131,37.5819,83498.0
2024-05-10 11:30:00,38.21,38.3,38.2,38.26,84869.0,37.5721,37.6606,37.5622,37.6212,84869.0
2024-05-10 11:35:00,38.26,38.26,38.1,38.16,146246.0,37.6212,37.6212,37.4639,37.5229,146246.0
2024-05-10 11:40:00,38.15,38.17,38.04,38.09,136083.0,37.5131,37.5327,37.4049,37.4541,136083.0
2024-05-10 11:45:00,38.08,38.13,38.01,38.12,80903.0,37.4443,37.4934,37.3754,37.4836,80903.0
2024-05-10 11:50:00,38.13,38.22,38.12,38.17,79940.0,37.4934,37.5819,37.4836,37.5327,79940.0
2024-05-10 11:55:00,38.18,38.27,38.17,38.25,108388.0,37.5426,37.6311,37.5327,37.6114,108388.0
2024-05-10 12:00:00,38.25,38.25,38.07,38.07,124652.0,37.6114,37.6114,37.4344,37.4344,124652.0
2024-05-10 12:05:00,38.08,38.19,38.04,38.18,124195.0,37.4443,37.5524,37.4049,37.5426,124195.0
2024-05-10 12:10:00,38.18,38.19,38.13,38.17,64843.0,37.5426,37.5524,37.4934,37.5327,64843.0
2024-05-10 12:15:00,38.16,38.19,38.14,38.17,63135.0,37.5229,37.5524,37.5032,37.5327,63135.0
2024-05-10 12:20:00,38.16,38.19,38.11,38.17,49230.0,37.5229,37.5524,37.4737,37.5327,49230.0
2024-05-10 12:25:00,38.17,38.18,38.05,38.08,46478.0,37.5327,37.5426,37.4148,37.4443,46478.0
2024-05-10 12:30:00,38.08,38.11,38.05,38.08,63577.0,37.4443,37.4737,37.4148,37.4443,63577.0
2024-05-10 12:35:00,38.09,38.14,38.05,38.09,55915.0,37.4541,37.5032,37.4148,37.4541,55915.0
2024-05-10 12:40:00,38.11,38.13,38.07,38.08,41369.0,37.4737,37.4934,37.4344,37.4443,41369.0
2024-05-10 12:45:00,38.08,38.2,38.07,38.2,61130.0,37.4443,37.5622,37.4344,37.5622,61130.0
2024-05-10 12:50:00,38.19,38.21,38.13,38.16,65845.0,37.5524,37.5721,37.4934,37.5229,65845.0
2024-05-10 12:55:00,38.16,38.2,38.15,38.16,42802.0,37.5229,37.5622,37.5131,37.5229,42802.0
2024-05-10 13:00:00,38.16,38.18,38.02,38.04,74069.0,37.5229,37.5426,37.3853,37.4049,74069.0
2024-05-10 13:05:00,38.04,38.06,37.95,37.99,193468.0,37.4049,37.4246,37.3164,37.3558,193468.0
2024-05-10 13:10:00,37.99,38.02,37.92,37.94,94289.0,37.3558,37.3853,37.2869,37.3066,94289.0
2024-05-10 13:15:00,37.95,37.99,37.92,37.97,57644.0,37.3164,37.3558,37.2869,37.3361,57644.0
2024-05-10 13:20:00,37.95,37.98,37.93,37.97,37695.0,37.3164,37.3459,37.2968,37.3361,37695.0
2024-05-10 13:25:00,37.96,38.0,37.93,37.98,53568.0,37.3263,37.3656,37.2968,37.3459,53568.0
2024-05-10 13:30:00,37.98,38.03,37.97,38.01,64541.0,37.3459,37.3951,37.3361,37.3754,64541.0
2024-05-10 13:35:00,38.01,38.06,38.0,38.04,75700.0,37.3754,37.4246,37.3656,37.4049,75700.0
2024-05-10 13:40:00,38.04,38.07,38.01,38.05,80459.0,37.4049,37.4344,37.3754,37.4148,80459.0
2024-05-10 13:45:00,38.06,38.09,38.01,38.05,87027.0,37.4246,37.4541,37.3754,37.4148,87027.0
2024-05-10 13:50:00,38.05,38.1,38.05,38.07,25152.0,37.4148,37.4639,37.4148,37.4344,25152.0
2024-05-10 13:55:00,38.05,38.11,38.05,38.1,42455.0,37.4148,37.4737,37.4148,37.4639,42455.0
2024-05-10 14:00:00,38.1,38.1,37.94,37.95,90014.0,37.4639,37.4639,37.3066,37.3164,90014.0
2024-05-10 14:05:00,37.95,38.06,37.95,38.05,35586.0,37.3164,37.4246,37.3164,37.4148,35586.0
2024-05-10 14:10:00,38.05,38.12,38.02,38.07,120841.0,37.4148,37.4836,37.3853,37.4344,120841.0
2024-05-10 14:15:00,38.08,38.14,38.07,38.13,54609.0,37.4443,37.5032,37.4344,37.4934,54609.0
2024-05-10 14:20:00,38.12,38.12,38.06,38.09,42928.0,37.4836,37.4836,37.4246,37.4541,42928.0
2024-05-10 14:25:00,38.08,38.12,38.06,38.12,102262.0,37.4443,37.4836,37.4246,37.4836,102262.0
2024-05-10 14:30:00,38.1,38.11,38.02,38.05,52106.0,37.4639,37.4737,37.3853,37.4148,52106.0
2024-05-10 14:35:00,38.05,38.08,37.99,38.06,39865.0,37.4148,37.4443,37.3558,37.4246,39865.0
2024-05-10 14:40:00,38.06,38.09,38.03,38.06,57028.0,37.4246,37.4541,37.3951,37.4246,57028.0
2024-05-10 14:45:00,38.06,38.11,38.04,38.09,54120.0,37.4246,37.4737,37.4049,37.4541,54120.0
2024-05-10 14:50:00,38.1,38.13,38.09,38.11,60467.0,37.4639,37.4934,37.4541,37.4737,60467.0
2024-05-10 14:55:00,38.1,38.15,38.09,38.14,47943.0,37.4639,37.5131,37.4541,37.5032,47943.0
2024-05-10 15:00:00,38.13,38.19,38.07,38.17,103723.0,37.4934,37.5524,37.4344,37.5327,103723.0
2024-05-10 15:05:00,38.17,38.18,38.12,38.14,70403.0,37.5327,37.5426,37.4836,37.5032,70403.0
2024-05-10 15:10:00,38.15,38.16,38.11,38.13,36241.0,37.5131,37.5229,37.4737,37.4934,36241.0
2024-05-10 15:15:00,38.12,38.18,38.11,38.18,49479.0,37.4836,37.5426,37.4737,37.5426,49479.0
2024-05-10 15:20:00,38.17,38.2,38.15,38.18,77498.0,37.5327,37.5622,37.5131,37.5426,77498.0
2024-05-10 15:25:00,38.18,38.21,38.17,38.19,107830.0,37.5426,37.5721,37.5327,37.5524,107830.0
2024-05-10 15:30:00,38.19,38.24,38.15,38.21,99895.0,37.5524,37.6016,37.5131,37.5721,99895.0
2024-05-10 15:35:00,38.22,38.31,38.2,38.3,147317.0,37.5819,37.6704,37.5622,37.6606,147317.0
2024-05-10 15:40:00,38.31,38.33,38.25,38.25,59205.0,37.6704,37.6901,37.6114,37.6114,59205.0
2024-05-10 15:45:00,38.25,38.26,38.19,38.21,72830.0,37.6114,37.6212,37.5524,37.5721,72830.0
2024-05-10 15:50:00,38.2,38.37,38.19,38.35,146948.0,37.5622,37.7294,37.5524,37.7097,146948.0
2024-05-10 15:55:00,38.35,38.35,38.24,38.27,305962.0,37.7097,37.7097,37.6016,37.6311,305962.0
2024-05-13 09:30:00,39.25,39.45,39.18,39.24,512934.0,38.5947,38.7914,38.5259,38.5849,512934.0
2024-05-13 09:35:00,39.24,39.33,39.1,39.11,212340.0,38.5849,38.6734,38.4472,38.4571,212340.0
2024-05-13 09:40:00,39.1,39.1,38.95,38.95,191431.0,38.4472,38.4472,38.2997,38.2997,191431.0
2024-05-13 09:45:00,38.94,39.23,38.89,39.21,228549.0,38.2899,38.5751,38.2407,38.5554,228549.0
2024-05-13 09:50:00,39.22,39.32,39.21,39.31,140205.0,38.5652,38.6635,38.5554,38.6537,140205.0
2024-05-13 09:55:00,39.31,39.43,39.3,39.43,171248.0,38.6537,38.7717,38.6439,38.7717,171248.0
2024-05-13 10:00:00,39.43,39.52,39.36,39.47,249785.0,38.7717,38.8602,38.7029,38.811,249785.0
2024-05-13 10:05:00,39.47,39.5,39.37,39.46,123966.0,38.811,38.8405,38.7127,38.8012,123966.0
2024-05-13 10:10:00,39.46,39.47,39.33,39.39,196093.0,38.8012,38.811,38.6734,38.7324,196093.0
2024-05-13 10:15:00,39.4,39.43,39.33,39.33,105302.0,38.7422,38.7717,38.6734,38.6734,105302.0
2024-05-13 10:20:00,39.33,39.33,39.16,39.2,140418.0,38.6734,38.6734,38.5062,38.5456,140418.0
2024-05-13 10:25:00,39.19,39.36,39.18,39.35,119481.0,38.5357,38.7029,38.5259,38.693,119481.0
2024-05-13 10:30:00,39.34,39.38,39.2,39.3,145872.0,38.6832,38.7225,38.5456,38.6439,145872.0
2024-05-13 10:35:00,39.31,39.45,39.28,39.39,92019.0,38.6537,38.7914,38.6242,38.7324,92019.0
2024-05-13 10:40:00,39.38,39.41,39.23,39.24,47384.0,38.7225,38.752,38.5751,38.5849,47384.0
2024-05-13 10:45:00,39.25,39.29,39.17,39.23,41858.0,38.5947,38.634,38.5161,38.5751,41858.0
2024-05-13 10:50:00,39.22,39.24,39.13,39.15,54930.0,38.5652,38.5849,38.4767,38.4964,54930.0
2024-05-13 10:55:00,39.14,39.22,39.12,39.22,111911.0,38.4866,38.5652,38.4669,38.5652,111911.0
2024-05-13 11:00:00,39.22,39.3,39.1,39.2,186434.0,38.5652,38.6439,38.4472,38.5456,186434.0
2024-05-13 11:05:00,39.19,39.25,39.18,39.22,53614.0,38.5357,38.5947,38.5259,38.5652,53614.0
2024-05-13 11:10:00,39.23,39.24,39.18,39.2,35890.0,38.5751,38.5849,38.5259,38.5456,35890.0
2024-05-13 11:15:00,39.19,39.23,39.16,39.16,52518.0,38.5357,38.5751,38.5062,38.5062,52518.0
2024-05-13 11:20:00,39.17,39.17,39.08,39.11,67757.0,38.5161,38.5161,38.4276,38.4571,67757.0
2024-05-13 11:25:00,39.1,39.11,38.93,38.96,117855.0,38.4472,38.4571,38.2801,38.3096,117855.0
2024-05-13 11:30:00,38.95,38.95,38.79,38.89,252819.0,38.2997,38.2997,38.1424,38.2407,252819.0
2024-05-13 11:35:00,38.9,38.93,38.87,38.89,35332.0,38.2506,38.2801,38.2211,38.2407,35332.0
2024-05-13 11:40:00,38.89,38.92,38.84,38.91,47836.0,38.2407,38.2702,38.1916,38.2604,47836.0
2024-05-13 11:45:00,38.91,38.98,38.9,38.96,57493.0,38.2604,38.3292,38.2506,38.3096,57493.0
2024-05-13 11:50:00,38.96,39.01,38.91,39.01,49324.0,38.3096,38.3587,38.2604,38.3587,49324.0
2024-05-13 11:55:00,39.01,39.03,38.96,38.98,81445.0,38.3587,38.3784,38.3096,38.3292,81445.0
2024-05-13 12:00:00,38.98,39.02,38.97,39.02,46422.0,38.3292,38.3686,38.3194,38.3686,46422.0
2024-05-13 12:05:00,39.02,39.04,38.97,38.97,83168.0,38.3686,38.3882,38.3194,38.3194,83168.0
2024-05-13 12:10:00,38.97,38.97,38.92,38.93,68864.0,38.3194,38.3194,38.2702,38.2801,68864.0
2024-05-13 12:15:00,38.93,38.96,38.91,38.95,10456.0,38.2801,38.3096,38.2604,38.2997,10456.0
2024-05-13 12:20:00,38.92,38.94,38.91,38.92,13509.0,38.2702,38.2899,38.2604,38.2702,13509.0
2024-05-13 12:25:00,38.92,38.94,38.9,38.94,12603.0,38.2702,38.2899,38.2506,38.2899,12603.0
2024-05-13 12:30:00,38.94,38.94,38.9,38.91,29503.0,38.2899,38.2899,38.2506,38.2604,29503.0
2024-05-13 12:35:00,38.91,38.93,38.88,38.89,24526.0,38.2604,38.2801,38.2309,38.2407,24526.0
2024-05-13 12:40:00,38.89,38.9,38.82,38.86,35740.0,38.2407,38.2506,38.1719,38.2112,35740.0
2024-05-13 12:45:00,38.85,38.87,38.83,38.86,12747.0,38.2014,38.2211,38.1817,38.2112,12747.0
2024-05-13 12:50:00,38.86,38.87,38.82,38.82,67108.0,38.2112,38.2211,38.1719,38.1719,67108.0
2024-05-13 12:55:00,38.82,38.85,38.82,38.82,45898.0,38.1719,38.2014,38.1719,38.1719,45898.0
2024-05-13 13:00:00,38.81,38.82,38.68,38.68,157692.0,38.1621,38.1719,38.0342,38.0342,157692.0
2024-05-13 13:05:00,38.68,38.68,38.51,38.52,80697.0,38.0342,38.0342,37.8671,37.8769,80697.0
2024-05-13 13:10:00,38.51,38.61,38.45,38.59,192334.0,37.8671,37.9654,37.8081,37.9457,192334.0
2024-05-13 13:15:00,38.59,38.68,38.57,38.64,124947.0,37.9457,38.0342,37.9261,37.9949,124947.0
2024-05-13 13:20:00,38.64,38.67,38.58,38.59,82305.0,37.9949,38.0244,37.9359,37.9457,82305.0
2024-05-13 13:25:00,38.59,38.62,38.55,38.6,27385.0,37.9457,37.9752,37.9064,37.9556,27385.0
2024-05-13 13:30:00,38.6,38.61,38.54,38.55,23763.0,37.9556,37.9654,37.8966,37.9064,23763.0
2024-05-13 13:35:00,38.54,38.58,38.51,38.54,25778.0,37.8966,37.9359,37.8671,37.8966,25778.0
2024-05-13 13:40:00,38.54,38.56,38.5,38.55,46232.0,37.8966,37.9162,37.8572,37.9064,46232.0
2024-05-13 13:45:00,38.54,38.55,38.48,38.51,34146.0,37.8966,37.9064,37.8376,37.8671,34146.0
2024-05-13 13:50:00,38.52,38.6,38.51,38.59,51277.0,37.8769,37.9556,37.8671,37.9457,51277.0
2024-05-13 13:55:00,38.59,38.64,38.57,38.61,37495.0,37.9457,37.9949,37.9261,37.9654,37495.0
2024-05-13 14:00:00,38.61,38.61,38.49,38.54,70557.0,37.9654,37.9654,37.8474,37.8966,70557.0
2024-05-13 14:05:00,38.54,38.58,38.54,38.57,59681.0,37.8966,37.9359,37.8966,37.9261,59681.0
2024-05-13 14:10:00,38.56,38.61,38.55,38.59,20004.0,37.9162,37.9654,37.9064,37.9457,20004.0
2024-05-13 14:15:00,38.6,38.63,38.57,38.6,56408.0,37.9556,37.9851,37.9261,37.9556,56408.0
2024-05-13 14:20:00,38.61,38.64,38.6,38.63,27105.0,37.9654,37.9949,37.9556,37.9851,27105.0
2024-05-13 14:25:00,38.62,38.66,38.61,38.64,34164.0,37.9752,38.0146,37.9654,37.9949,34164.0
2024-05-13 14:30:00,38.65,38.71,38.6,38.69,72612.0,38.0047,38.0637,37.9556,38.0441,72612.0
2024-05-13 14:35:00,38.69,38.75,38.69,38.75,108601.0,38.0441,38.1031,38.0441,38.1031,108601.0
2024-05-13 14:40:00,38.75,38.75,38.69,38.71,34172.0,38.1031,38.1031,38.0441,38.0637,34172.0
2024-05-13 14:45:00,38.71,38.76,38.7,38.7,47767.0,38.0637,38.1129,38.0539,38.0539,47767.0
2024-05-13 14:50:00,38.7,38.7,38.65,38.68,43529.0,38.0539,38.0539,38.0047,38.0342,43529.0
2024-05-13 14:55:00,38.67,38.68,38.64,38.67,24641.0,38.0244,38.0342,37.9949,38.0244,24641.0
2024-05-13 15:00:00,38.67,38.72,38.67,38.69,32568.0,38.0244,38.0736,38.0244,38.0441,32568.0
2024-05-13 15:05:00,38.69,38.7,38.66,38.67,21502.0,38.0441,38.0539,38.0146,38.0244,21502.0
2024-05-13 15:10:00,38.68,38.68,38.63,38.63,23620.0,38.0342,38.0342,37.9851,37.9851,23620.0
2024-05-13 15:15:00,38.64,38.72,38.64,38.7,21695.0,37.9949,38.0736,37.9949,38.0539,21695.0
2024-05-13 15:20:00,38.71,38.72,38.59,38.6,36777.0,38.0637,38.0736,37.9457,37.9556,36777.0
2024-05-13 15:25:00,38.59,38.61,38.51,38.54,111719.0,37.9457,37.9654,37.8671,37.8966,111719.0
2024-05-13 15:30:00,38.55,38.58,38.52,38.56,40077.0,37.9064,37.9359,37.8769,37.9162,40077.0
2024-05-13 15:35:00,38.54,38.56,38.5,38.53,39964.0,37.8966,37.9162,37.8572,37.8867,39964.0
2024-05-13 15:40:00,38.52,38.58,38.52,38.55,50184.0,37.8769,37.9359,37.8769,37.9064,50184.0
2024-05-13 15:45:00,38.55,38.55,38.44,38.45,107199.0,37.9064,37.9064,37.7982,37.8081,107199.0
2024-05-13 15:50:00,38.45,38.56,38.43,38.52,100076.0,37.8081,37.9162,37.7884,37.8769,100076.0
2024-05-13 15:55:00,38.52,38.53,38.44,38.48,167689.0,37.8769,37.8867,37.7982,37.8376,167689.0
2024-05-14 09:30:00,39.8,40.19,39.69,39.69,1188094.0,39.1355,39.519,39.0274,39.0274,1188094.0
2024-05-14 09:35:00,39.69,39.71,39.47,39.58,402337.0,39.0274,39.047,38.811,38.9192,402337.0
2024-05-14 09:40:00,39.57,39.76,39.48,39.67,283955.0,38.9094,39.0962,38.8209,39.0077,283955.0
2024-05-14 09:45:00,39.67,39.7,39.5,39.55,208165.0,39.0077,39.0372,38.8405,38.8897,208165.0
2024-05-14 09:50:00,39.55,39.79,39.54,39.76,254845.0,38.8897,39.1257,38.8799,39.0962,254845.0
2024-05-14 09:55:00,39.76,39.94,39.72,39.82,207660.0,39.0962,39.2732,39.0569,39.1552,207660.0
2024-05-14 10:00:00,39.82,39.85,39.72,39.75,214377.0,39.1552,39.1847,39.0569,39.0864,214377.0
2024-05-14 10:05:00,39.74,39.8,39.64,39.79,168644.0,39.0765,39.1355,38.9782,39.1257,168644.0
2024-05-14 10:10:00,39.8,39.87,39.66,39.68,194379.0,39.1355,39.2044,38.9979,39.0175,194379.0
2024-05-14 10:15:00,39.67,39.71,39.39,39.4,201166.0,39.0077,39.047,38.7324,38.7422,201166.0
2024-05-14 10:20:00,39.41,39.58,39.35,39.54,164253.0,38.752,38.9192,38.693,38.8799,164253.0
2024-05-14 10:25:00,39.55,39.66,39.53,39.62,187178.0,38.8897,38.9979,38.87,38.9585,187178.0
2024-05-14 10:30:00,39.62,39.65,39.55,39.6,119136.0,38.9585,38.988,38.8897,38.9389,119136.0
2024-05-14 10:35:00,39.61,39.62,39.29,39.37,194175.0,38.9487,38.9585,38.634,38.7127,194175.0
2024-05-14 10:40:00,39.38,39.51,39.26,39.5,125824.0,38.7225,38.8504,38.6046,38.8405,125824.0
2024-05-14 10:45:00,39.5,39.57,39.41,39.53,140564.0,38.8405,38.9094,38.752,38.87,140564.0
2024-05-14 10:50:00,39.52,39.67,39.49,39.59,96167.0,38.8602,39.0077,38.8307,38.929,96167.0
2024-05-14 10:55:00,39.59,39.72,39.58,39.68,81689.0,38.929,39.0569,38.9192,39.0175,81689.0
2024-05-14 11:00:00,39.69,39.72,39.63,39.69,125611.0,39.0274,39.0569,38.9684,39.0274,125611.0
2024-05-14 11:05:00,39.67,39.7,39.64,39.7,59976.0,39.0077,39.0372,38.9782,39.0372,59976.0
2024-05-14 11:10:00,39.7,39.72,39.66,39.69,328074.0,39.0372,39.0569,38.9979,39.0274,328074.0
2024-05-14 11:15:00,39.69,39.77,39.62,39.63,168040.0,39.0274,39.106,38.9585,38.9684,168040.0
2024-05-14 11:20:00,39.64,39.67,39.62,39.65,44477.0,38.9782,39.0077,38.9585,38.988,44477.0
2024-05-14 11:25:00,39.65,39.7,39.64,39.7,94550.0,38.988,39.0372,38.9782,39.0372,94550.0
2024-05-14 11:30:00,39.7,39.72,39.61,39.62,228102.0,39.0372,39.0569,38.9487,38.9585,228102.0
2024-05-14 11:35:00,39.62,39.69,39.58,39.62,65361.0,38.9585,39.0274,38.9192,38.9585,65361.0
2024-05-14 11:40:00,39.63,39.65,39.56,39.58,28680.0,38.9684,38.988,38.8995,38.9192,28680.0
2024-05-14 11:45:00,39.58,39.69,39.55,39.67,37132.0,38.9192,39.0274,38.8897,39.0077,37132.0
2024-05-14 11:50:00,39.67,39.71,39.65,39.68,49128.0,39.0077,39.047,38.988,39.0175,49128.0
2024-05-14 11:55:00,39.68,39.69,39.57,39.57,49094.0,39.0175,39.0274,38.9094,38.9094,49094.0
2024-05-14 12:00:00,39.56,39.6,39.55,39.57,32029.0,38.8995,38.9389,38.8897,38.9094,32029.0
2024-05-14 12:05:00,39.57,39.61,39.56,39.59,52959.0,38.9094,38.9487,38.8995,38.929,52959.0
2024-05-14 12:10:00,39.58,39.61,39.54,39.56,43653.0,38.9192,38.9487,38.8799,38.8995,43653.0
2024-05-14 12:15:00,39.56,39.56,39.48,39.49,46358.0,38.8995,38.8995,38.8209,38.8307,46358.0
2024-05-14 12:20:00,39.48,39.52,39.45,39.46,47553.0,38.8209,38.8602,38.7914,38.8012,47553.0
2024-05-14 12:25:00,39.46,39.49,39.44,39.45,26709.0,38.8012,38.8307,38.7815,38.7914,26709.0
2024-05-14 12:30:00,39.44,39.44,39.4,39.42,47581.0,38.7815,38.7815,38.7422,38.7619,47581.0
2024-05-14 12:35:00,39.43,39.49,39.43,39.44,42188.0,38.7717,38.8307,38.7717,38.7815,42188.0
2024-05-14 12:40:00,39.46,39.5,39.43,39.45,49036.0,38.8012,38.8405,38.7717,38.7914,49036.0
2024-05-14 12:45:00,39.45,39.45,39.38,39.4,108922.0,38.7914,38.7914,38.7225,38.7422,108922.0
2024-05-14 12:50:00,39.4,39.42,39.27,39.29,82525.0,38.7422,38.7619,38.6144,38.634,82525.0
2024-05-14 12:55:00,39.3,39.36,39.28,39.35,53381.0,38.6439,38.7029,38.6242,38.693,53381.0
2024-05-14 13:00:00,39.36,39.39,39.27,39.29,120112.0,38.7029,38.7324,38.6144,38.634,120112.0
2024-05-14 13:05:00,39.3,39.31,39.22,39.25,41103.0,38.6439,38.6537,38.5652,38.5947,41103.0
2024-05-14 13:10:00,39.25,39.25,39.17,39.18,49287.0,38.5947,38.5947,38.5161,38.5259,49287.0
2024-05-14 13:15:00,39.18,39.25,39.16,39.24,53570.0,38.5259,38.5947,38.5062,38.5849,53570.0
2024-05-14 13:20:00,39.24,39.28,39.23,39.24,106740.0,38.5849,38.6242,38.5751,38.5849,106740.0
2024-05-14 13:25:00,39.23,39.35,39.22,39.35,50436.0,38.5751,38.693,38.5652,38.693,50436.0
2024-05-14 13:30:00,39.33,39.42,39.31,39.32,172700.0,38.6734,38.7619,38.6537,38.6635,172700.0
2024-05-14 13:35:00,39.31,39.37,39.3,39.3,78536.0,38.6537,38.7127,38.6439,38.6439,78536.0
2024-05-14 13:40:00,39.31,39.36,39.31,39.33,47525.0,38.6537,38.7029,38.6537,38.6734,47525.0
2024-05-14 13:45:00,39.33,39.34,39.27,39.27,21841.0,38.6734,38.6832,38.6144,38.6144,21841.0
2024-05-14 13:50:00,39.27,39.27,39.21,39.25,50325.0,38.6144,38.6144,38.5554,38.5947,50325.0
2024-05-14 13:55:00,39.25,39.28,39.24,39.27,26427.0,38.5947,38.6242,38.5849,38.6144,26427.0
2024-05-14 14:00:00,39.26,39.31,39.25,39.3,66417.0,38.6046,38.6537,38.5947,38.6439,66417.0
2024-05-14 14:05:00,39.3,39.41,39.3,39.38,105291.0,38.6439,38.752,38.6439,38.7225,105291.0
2024-05-14 14:10:00,39.39,39.55,39.38,39.51,129625.0,38.7324,38.8897,38.7225,38.8504,129625.0
2024-05-14 14:15:00,39.51,39.53,39.45,39.45,124367.0,38.8504,38.87,38.7914,38.7914,124367.0
2024-05-14 14:20:00,39.45,39.48,39.42,39.45,44444.0,38.7914,38.8209,38.7619,38.7914,44444.0
2024-05-14 14:25:00,39.44,39.48,39.44,39.47,36703.0,38.7815,38.8209,38.7815,38.811,36703.0
2024-05-14 14:30:00,39.46,39.61,39.45,39.6,86473.0,38.8012,38.9487,38.7914,38.9389,86473.0
2024-05-14 14:35:00,39.6,39.63,39.55,39.56,64327.0,38.9389,38.9684,38.8897,38.8995,64327.0
2024-05-14 14:40:00,39.57,39.67,39.56,39.59,168146.0,38.9094,39.0077,38.8995,38.929,168146.0
2024-05-14 14:45:00,39.6,39.61,39.53,39.56,61954.0,38.9389,38.9487,38.87,38.8995,61954.0
2024-05-14 14:50:00,39.56,39.56,39.49,39.51,56244.0,38.8995,38.8995,38.8307,38.8504,56244.0
2024-05-14 14:55:00,39.51,39.57,39.5,39.56,54369.0,38.8504,38.9094,38.8405,38.8995,54369.0
2024-05-14 15:00:00,39.56,39.6,39.53,39.55,43451.0,38.8995,38.9389,38.87,38.8897,43451.0
2024-05-14 15:05:00,39.54,39.55,39.48,39.5,37373.0,38.8799,38.8897,38.8209,38.8405,37373.0
2024-05-14 15:10:00,39.5,39.57,39.48,39.54,41877.0,38.8405,38.9094,38.8209,38.8799,41877.0
2024-05-14 15:15:00,39.54,39.6,39.52,39.59,60317.0,38.8799,38.9389,38.8602,38.929,60317.0
2024-05-14 15:20:00,39.59,39.62,39.56,39.59,50916.0,38.929,38.9585,38.8995,38.929,50916.0
2024-05-14 15:25:00,39.58,39.61,39.55,39.59,116886.0,38.9192,38.9487,38.8897,38.929,116886.0
2024-05-14 15:30:00,39.58,39.64,39.57,39.61,56229.0,38.9192,38.9782,38.9094,38.9487,56229.0
2024-05-14 15:35:00,39.61,39.65,39.59,39.6,82589.0,38.9487,38.988,38.929,38.9389,82589.0
2024-05-14 15:40:00,39.61,39.71,39.61,39.7,108551.0,38.9487,39.047,38.9487,39.0372,108551.0
2024-05-14 15:45:00,39.7,39.73,39.67,39.72,174156.0,39.0372,39.0667,39.0077,39.0569,174156.0
2024-05-14 15:50:00,39.71,39.87,39.71,39.84,257949.0,39.047,39.2044,39.047,39.1749,257949.0
2024-05-14 15:55:00,39.85,39.86,39.69,39.69,265340.0,39.1847,39.1945,39.0274,39.0274,265340.0
2024-05-15 09:30:00,41.04,41.34,40.96,41.12,1145118.0,40.3548,40.6498,40.2762,40.4335,1145118.0
2024-05-15 09:35:00,41.12,41.15,40.85,40.95,412184.0,40.4335,40.463,40.168,40.2663,412184.0
2024-05-15 09:40:00,40.96,41.05,40.68,40.71,325349.0,40.2762,40.3647,40.0008,40.0303,325349.0
2024-05-15 09:45:00,40.7,40.8,40.56,40.59,296201.0,40.0205,40.1188,39.8828,39.9123,296201.0
2024-05-15 09:50:00,40.61,40.61,40.43,40.44,437550.0,39.932,39.932,39.755,39.7649,437550.0
2024-05-15 09:55:00,40.45,40.5,40.34,40.35,287683.0,39.7747,39.8238,39.6665,39.6764,287683.0
2024-05-15 10:00:00,40.36,40.43,40.22,40.41,484048.0,39.6862,39.755,39.5485,39.7354,484048.0
2024-05-15 10:05:00,40.41,40.52,40.32,40.38,300962.0,39.7354,39.8435,39.6469,39.7059,300962.0
2024-05-15 10:10:00,40.38,40.41,40.18,40.27,410408.0,39.7059,39.7354,39.5092,39.5977,410408.0
2024-05-15 10:15:00,40.28,40.39,40.2,40.36,262221.0,39.6075,39.7157,39.5289,39.6862,262221.0
2024-05-15 10:20:00,40.36,40.54,40.34,40.49,316908.0,39.6862,39.8632,39.6665,39.814,316908.0
2024-05-15 10:25:00,40.5,40.53,40.27,40.28,259270.0,39.8238,39.8533,39.5977,39.6075,259270.0
2024-05-15 10:30:00,40.28,40.43,40.28,40.42,180552.0,39.6075,39.755,39.6075,39.7452,180552.0
2024-05-15 10:35:00,40.42,40.56,40.41,40.48,258537.0,39.7452,39.8828,39.7354,39.8042,258537.0
2024-05-15 10:40:00,40.48,40.62,40.45,40.62,122454.0,39.8042,39.9418,39.7747,39.9418,122454.0
2024-05-15 10:45:00,40.62,40.68,40.55,40.67,110484.0,39.9418,40.0008,39.873,39.991,110484.0
2024-05-15 10:50:00,40.68,40.72,40.53,40.53,233069.0,40.0008,40.0402,39.8533,39.8533,233069.0
2024-05-15 10:55:00,40.54,40.63,40.53,40.62,76763.0,39.8632,39.9517,39.8533,39.9418,76763.0
2024-05-15 11:00:00,40.62,40.71,40.59,40.64,189748.0,39.9418,40.0303,39.9123,39.9615,189748.0
2024-05-15 11:05:00,40.63,40.78,40.62,40.76,193586.0,39.9517,40.0992,39.9418,40.0795,193586.0
2024-05-15 11:10:00,40.75,40.94,40.74,40.93,184149.0,40.0697,40.2565,40.0598,40.2467,184149.0
2024-05-15 11:15:00,40.93,40.96,40.83,40.91,126581.0,40.2467,40.2762,40.1483,40.227,126581.0
2024-05-15 11:20:00,40.91,40.96,40.84,40.85,93541.0,40.227,40.2762,40.1582,40.168,93541.0
2024-05-15 11:25:00,40.85,40.94,40.78,40.88,159331.0,40.168,40.2565,40.0992,40.1975,159331.0
2024-05-15 11:30:00,40.88,41.01,40.87,40.97,158843.0,40.1975,40.3253,40.1877,40.286,158843.0
2024-05-15 11:35:00,40.97,41.01,40.92,40.93,96102.0,40.286,40.3253,40.2368,40.2467,96102.0
2024-05-15 11:40:00,40.93,41.02,40.93,41.02,99210.0,40.2467,40.3352,40.2467,40.3352,99210.0
2024-05-15 11:45:00,41.01,41.02,40.88,40.89,116067.0,40.3253,40.3352,40.1975,40.2073,116067.0
2024-05-15 11:50:00,40.89,40.91,40.83,40.88,89378.0,40.2073,40.227,40.1483,40.1975,89378.0
2024-05-15 11:55:00,40.87,40.89,40.79,40.81,78750.0,40.1877,40.2073,40.109,40.1287,78750.0
2024-05-15 12:00:00,40.81,40.81,40.67,40.7,87452.0,40.1287,40.1287,39.991,40.0205,87452.0
2024-05-15 12:05:00,40.69,40.75,40.64,40.74,79921.0,40.0107,40.0697,39.9615,40.0598,79921.0
2024-05-15 12:10:00,40.74,40.81,40.74,40.78,67149.0,40.0598,40.1287,40.0598,40.0992,67149.0
2024-05-15 12:15:00,40.79,40.84,40.73,40.83,81667.0,40.109,40.1582,40.05,40.1483,81667.0
2024-05-15 12:20:00,40.84,40.93,40.83,40.92,89826.0,40.1582,40.2467,40.1483,40.2368,89826.0
2024-05-15 12:25:00,40.92,40.93,40.87,40.91,28509.0,40.2368,40.2467,40.1877,40.227,28509.0
2024-05-15 12:30:00,40.91,40.97,40.88,40.96,69123.0,40.227,40.286,40.1975,40.2762,69123.0
2024-05-15 12:35:00,40.97,40.98,40.89,40.9,47577.0,40.286,40.2958,40.2073,40.2172,47577.0
2024-05-15 12:40:00,40.9,41.0,40.89,40.98,49308.0,40.2172,40.3155,40.2073,40.2958,49308.0
2024-05-15 12:45:00,40.98,41.02,40.97,40.98,67999.0,40.2958,40.3352,40.286,40.2958,67999.0
2024-05-15 12:50:00,40.99,41.05,40.97,41.05,104729.0,40.3057,40.3647,40.286,40.3647,104729.0
2024-05-15 12:55:00,41.05,41.08,41.01,41.05,59798.0,40.3647,40.3942,40.3253,40.3647,59798.0
2024-05-15 13:00:00,41.05,41.1,41.04,41.09,80313.0,40.3647,40.4138,40.3548,40.404,80313.0
2024-05-15 13:05:00,41.09,41.11,40.97,40.98,79016.0,40.404,40.4237,40.286,40.2958,79016.0
2024-05-15 13:10:00,40.98,41.03,40.97,41.02,50859.0,40.2958,40.345,40.286,40.3352,50859.0
2024-05-15 13:15:00,41.02,41.04,40.95,40.97,101340.0,40.3352,40.3548,40.2663,40.286,101340.0
2024-05-15 13:20:00,40.96,40.96,40.82,40.84,162281.0,40.2762,40.2762,40.1385,40.1582,162281.0
2024-05-15 13:25:00,40.84,40.94,40.83,40.94,83508.0,40.1582,40.2565,40.1483,40.2565,83508.0
2024-05-15 13:30:00,40.93,40.94,40.86,40.9,104297.0,40.2467,40.2565,40.1778,40.2172,104297.0
2024-05-15 13:35:00,40.88,40.93,40.87,40.88,47240.0,40.1975,40.2467,40.1877,40.1975,47240.0
2024-05-15 13:40:00,40.89,40.9,40.79,40.85,99354.0,40.2073,40.2172,40.109,40.168,99354.0
2024-05-15 13:45:00,40.84,40.85,40.71,40.76,108268.0,40.1582,40.168,40.0303,40.0795,108268.0
2024-05-15 13:50:00,40.75,40.86,40.75,40.85,60967.0,40.0697,40.1778,40.0697,40.168,60967.0
2024-05-15 13:55:00,40.85,40.88,40.84,40.84,74804.0,40.168,40.1975,40.1582,40.1582,74804.0
2024-05-15 14:00:00,40.83,40.88,40.8,40.87,132497.0,40.1483,40.1975,40.1188,40.1877,132497.0
2024-05-15 14:05:00,40.87,40.91,40.86,40.89,73546.0,40.1877,40.227,40.1778,40.2073,73546.0
2024-05-15 14:10:00,40.9,40.94,40.86,40.92,85824.0,40.2172,40.2565,40.1778,40.2368,85824.0
2024-05-15 14:15:00,40.93,40.94,40.8,40.84,108193.0,40.2467,40.2565,40.1188,40.1582,108193.0
2024-05-15 14:20:00,40.84,40.85,40.78,40.82,74533.0,40.1582,40.168,40.0992,40.1385,74533.0
2024-05-15 14:25:00,40.82,40.9,40.82,40.89,56340.0,40.1385,40.2172,40.1385,40.2073,56340.0
2024-05-15 14:30:00,40.89,40.9,40.82,40.83,51217.0,40.2073,40.2172,40.1385,40.1483,51217.0
2024-05-15 14:35:00,40.83,40.89,40.8,40.89,36933.0,40.1483,40.2073,40.1188,40.2073,36933.0
2024-05-15 14:40:00,40.88,40.89,40.81,40.87,31134.0,40.1975,40.2073,40.1287,40.1877,31134.0
2024-05-15 14:45:00,40.87,40.88,40.82,40.82,41089.0,40.1877,40.1975,40.1385,40.1385,41089.0
2024-05-15 14:50:00,40.82,40.89,40.81,40.89,35632.0,40.1385,40.2073,40.1287,40.2073,35632.0
2024-05-15 14:55:00,40.89,40.9,40.85,40.87,38453.0,40.2073,40.2172,40.168,40.1877,38453.0
2024-05-15 15:00:00,40.86,40.87,40.81,40.82,78541.0,40.1778,40.1877,40.1287,40.1385,78541.0
2024-05-15 15:05:00,40.82,40.86,40.8,40.86,57932.0,40.1385,40.1778,40.1188,40.1778,57932.0
2024-05-15 15:10:00,40.84,40.89,40.83,40.86,72430.0,40.1582,40.2073,40.1483,40.1778,72430.0
2024-05-15 15:15:00,40.86,40.95,40.85,40.91,70833.0,40.1778,40.2663,40.168,40.227,70833.0
2024-05-15 15:20:00,40.91,41.01,40.91,40.95,135304.0,40.227,40.3253,40.227,40.2663,135304.0
2024-05-15 15:25:00,40.94,40.95,40.87,40.89,66731.0,40.2565,40.2663,40.1877,40.2073,66731.0
2024-05-15 15:30:00,40.87,40.89,40.83,40.87,84841.0,40.1877,40.2073,40.1483,40.1877,84841.0
2024-05-15 15:35:00,40.87,40.9,40.84,40.9,90413.0,40.1877,40.2172,40.1582,40.2172,90413.0
2024-05-15 15:40:00,40.91,40.95,40.9,40.93,94521.0,40.227,40.2663,40.2172,40.2467,94521.0
2024-05-15 15:45:00,40.93,40.98,40.91,40.98,128131.0,40.2467,40.2958,40.227,40.2958,128131.0
2024-05-15 15:50:00,40.97,41.05,40.9,41.04,253071.0,40.286,40.3647,40.2172,40.3548,253071.0
2024-05-15 15:55:00,41.04,41.16,41.02,41.12,451237.0,40.3548,40.4728,40.3352,40.4335,451237.0
2024-05-16 09:30:00,40.8,41.07,40.71,40.72,532795.0,40.1188,40.3843,40.0303,40.0402,532795.0
2024-05-16 09:35:00,40.72,40.81,40.56,40.57,322970.0,40.0402,40.1287,39.8828,39.8927,322970.0
2024-05-16 09:40:00,40.57,40.69,40.52,40.57,343713.0,39.8927,40.0107,39.8435,39.8927,343713.0
2024-05-16 09:45:00,40.59,40.69,40.52,40.64,277891.0,39.9123,40.0107,39.8435,39.9615,277891.0
2024-05-16 09:50:00,40.64,40.69,40.51,40.53,233679.0,39.9615,40.0107,39.8337,39.8533,233679.0
2024-05-16 09:55:00,40.53,40.61,40.45,40.6,218079.0,39.8533,39.932,39.7747,39.9222,218079.0
2024-05-16 10:00:00,40.6,40.73,40.5,40.72,267626.0,39.9222,40.05,39.8238,40.0402,267626.0
2024-05-16 10:05:00,40.71,40.71,40.39,40.5,269911.0,40.0303,40.0303,39.7157,39.8238,269911.0
2024-05-16 10:10:00,40.5,40.71,40.48,40.69,293911.0,39.8238,40.0303,39.8042,40.0107,293911.0
2024-05-16 10:15:00,40.7,40.76,40.66,40.71,167713.0,40.0205,40.0795,39.9812,40.0303,167713.0
2024-05-16 10:20:00,40.7,40.7,40.56,40.57,242002.0,40.0205,40.0205,39.8828,39.8927,242002.0
2024-05-16 10:25:00,40.58,40.73,40.58,40.69,125580.0,39.9025,40.05,39.9025,40.0107,125580.0
2024-05-16 10:30:00,40.69,40.77,40.65,40.69,144437.0,40.0107,40.0893,39.9713,40.0107,144437.0
2024-05-16 10:35:00,40.7,40.82,40.68,40.75,147923.0,40.0205,40.1385,40.0008,40.0697,147923.0
2024-05-16 10:40:00,40.75,40.83,40.71,40.8,99979.0,40.0697,40.1483,40.0303,40.1188,99979.0
2024-05-16 10:45:00,40.8,40.83,40.73,40.76,70786.0,40.1188,40.1483,40.05,40.0795,70786.0
2024-05-16 10:50:00,40.77,40.83,40.76,40.8,52215.0,40.0893,40.1483,40.0795,40.1188,52215.0
2024-05-16 10:55:00,40.81,40.82,40.72,40.76,88422.0,40.1287,40.1385,40.0402,40.0795,88422.0
2024-05-16 11:00:00,40.77,40.81,40.73,40.79,87869.0,40.0893,40.1287,40.05,40.109,87869.0
2024-05-16 11:05:00,40.8,40.85,40.73,40.85,80245.0,40.1188,40.168,40.05,40.168,80245.0
2024-05-16 11:10:00,40.86,40.86,40.61,40.63,114161.0,40.1778,40.1778,39.932,39.9517,114161.0
2024-05-16 11:15:00,40.62,40.66,40.57,40.64,128071.0,39.9418,39.9812,39.8927,39.9615,128071.0
2024-05-16 11:20:00,40.63,40.72,40.59,40.72,82678.0,39.9517,40.0402,39.9123,40.0402,82678.0
2024-05-16 11:25:00,40.72,40.78,40.71,40.75,93086.0,40.0402,40.0992,40.0303,40.0697,93086.0
2024-05-16 11:30:00,40.75,40.78,40.72,40.76,74136.0,40.0697,40.0992,40.0402,40.0795,74136.0
2024-05-16 11:35:00,40.76,40.77,40.65,40.67,86536.0,40.0795,40.0893,39.9713,39.991,86536.0
2024-05-16 11:40:00,40.66,40.76,40.66,40.75,60661.0,39.9812,40.0795,39.9812,40.0697,60661.0
2024-05-16 11:45:00,40.74,40.77,40.7,40.73,65816.0,40.0598,40.0893,40.0205,40.05,65816.0
2024-05-16 11:50:00,40.72,40.76,40.66,40.71,78919.0,40.0402,40.0795,39.9812,40.0303,78919.0
2024-05-16 11:55:00,40.71,40.72,40.68,40.7,35007.0,40.0303,40.0402,40.0008,40.0205,35007.0
2024-05-16 12:00:00,40.71,40.71,40.5,40.57,209124.0,40.0303,40.0303,39.8238,39.8927,209124.0
2024-05-16 12:05:00,40.58,40.61,40.53,40.61,57873.0,39.9025,39.932,39.8533,39.932,57873.0
2024-05-16 12:10:00,40.62,40.66,40.59,40.61,90378.0,39.9418,39.9812,39.9123,39.932,90378.0
2024-05-16 12:15:00,40.61,40.63,40.53,40.54,90777.0,39.932,39.9517,39.8533,39.8632,90777.0
2024-05-16 12:20:00,40.53,40.59,40.51,40.59,99045.0,39.8533,39.9123,39.8337,39.9123,99045.0
2024-05-16 12:25:00,40.59,40.62,40.56,40.6,68992.0,39.9123,39.9418,39.8828,39.9222,68992.0
2024-05-16 12:30:00,40.59,40.59,40.51,40.54,120986.0,39.9123,39.9123,39.8337,39.8632,120986.0
2024-05-16 12:35:00,40.54,40.57,40.49,40.57,67595.0,39.8632,39.8927,39.814,39.8927,67595.0
2024-05-16 12:40:00,40.56,40.6,40.53,40.59,66086.0,39.8828,39.9222,39.8533,39.9123,66086.0
2024-05-16 12:45:00,40.58,40.65,40.55,40.63,77923.0,39.9025,39.9713,39.873,39.9517,77923.0
2024-05-16 12:50:00,40.62,40.65,40.59,40.63,56006.0,39.9418,39.9713,39.9123,39.9517,56006.0
2024-05-16 12:55:00,40.63,40.64,40.59,40.6,35990.0,39.9517,39.9615,39.9123,39.9222,35990.0
2024-05-16 13:00:00,40.6,40.6,40.53,40.58,56103.0,39.9222,39.9222,39.8533,39.9025,56103.0
2024-05-16 13:05:00,40.58,40.61,40.55,40.61,33943.0,39.9025,39.932,39.873,39.932,33943.0
2024-05-16 13:10:00,40.61,40.66,40.56,40.65,43984.0,39.932,39.9812,39.8828,39.9713,43984.0
2024-05-16 13:15:00,40.65,40.66,40.59,40.64,65005.0,39.9713,39.9812,39.9123,39.9615,65005.0
2024-05-16 13:20:00,40.64,40.67,40.3,40.3,411496.0,39.9615,39.991,39.6272,39.6272,411496.0
2024-05-16 13:25:00,40.31,40.47,40.26,40.4,170879.0,39.637,39.7943,39.5879,39.7255,170879.0
2024-05-16 13:30:00,40.4,40.5,40.39,40.5,80219.0,39.7255,39.8238,39.7157,39.8238,80219.0
2024-05-16 13:35:00,40.48,40.49,40.37,40.39,106630.0,39.8042,39.814,39.696,39.7157,106630.0
2024-05-16 13:40:00,40.38,40.44,40.37,40.44,73268.0,39.7059,39.7649,39.696,39.7649,73268.0
2024-05-16 13:45:00,40.44,40.44,40.3,40.34,78112.0,39.7649,39.7649,39.6272,39.6665,78112.0
2024-05-16 13:50:00,40.33,40.46,40.33,40.44,65243.0,39.6567,39.7845,39.6567,39.7649,65243.0
2024-05-16 13:55:00,40.44,40.5,40.42,40.48,39043.0,39.7649,39.8238,39.7452,39.8042,39043.0
2024-05-16 14:00:00,40.5,40.53,40.47,40.48,35941.0,39.8238,39.8533,39.7943,39.8042,35941.0
2024-05-16 14:05:00,40.48,40.51,40.39,40.42,123701.0,39.8042,39.8337,39.7157,39.7452,123701.0
2024-05-16 14:10:00,40.42,40.42,40.27,40.28,136321.0,39.7452,39.7452,39.5977,39.6075,136321.0
2024-05-16 14:15:00,40.27,40.37,40.25,40.36,127681.0,39.5977,39.696,39.578,39.6862,127681.0
2024-05-16 14:20:00,40.36,40.43,40.35,40.42,125134.0,39.6862,39.755,39.6764,39.7452,125134.0
2024-05-16 14:25:00,40.41,40.44,40.33,40.36,83610.0,39.7354,39.7649,39.6567,39.6862,83610.0
2024-05-16 14:30:00,40.37,40.41,40.36,40.36,63133.0,39.696,39.7354,39.6862,39.6862,63133.0
2024-05-16 14:35:00,40.37,40.42,40.37,40.42,43733.0,39.696,39.7452,39.696,39.7452,43733.0
2024-05-16 14:40:00,40.42,40.47,40.39,40.45,65146.0,39.7452,39.7943,39.7157,39.7747,65146.0
2024-05-16 14:45:00,40.44,40.46,40.41,40.45,56588.0,39.7649,39.7845,39.7354,39.7747,56588.0
2024-05-16 14:50:00,40.45,40.54,40.45,40.54,62423.0,39.7747,39.8632,39.7747,39.8632,62423.0
2024-05-16 14:55:00,40.55,40.56,40.5,40.54,109962.0,39.873,39.8828,39.8238,39.8632,109962.0
2024-05-16 15:00:00,40.55,40.57,40.48,40.49,71728.0,39.873,39.8927,39.8042,39.814,71728.0
2024-05-16 15:05:00,40.5,40.59,40.5,40.58,65727.0,39.8238,39.9123,39.8238,39.9025,65727.0
2024-05-16 15:10:00,40.58,40.65,40.56,40.63,53578.0,39.9025,39.9713,39.8828,39.9517,53578.0
2024-05-16 15:15:00,40.62,40.65,40.55,40.59,89255.0,39.9418,39.9713,39.873,39.9123,89255.0
2024-05-16 15:20:00,40.58,40.61,40.56,40.58,68195.0,39.9025,39.932,39.8828,39.9025,68195.0
2024-05-16 15:25:00,40.58,40.64,40.57,40.6,112579.0,39.9025,39.9615,39.8927,39.9222,112579.0
2024-05-16 15:30:00,40.59,40.61,40.49,40.54,58851.0,39.9123,39.932,39.814,39.8632,58851.0
2024-05-16 15:35:00,40.54,40.57,40.38,40.44,101193.0,39.8632,39.8927,39.7059,39.7649,101193.0
2024-05-16 15:40:00,40.45,40.46,40.38,40.41,71998.0,39.7747,39.7845,39.7059,39.7354,71998.0
2024-05-16 15:45:00,40.41,40.41,40.32,40.32,174859.0,39.7354,39.7354,39.6469,39.6469,174859.0
2024-05-16 15:50:00,40.32,40.51,40.31,40.5,221097.0,39.6469,39.8337,39.637,39.8238,221097.0
2024-05-16 15:55:00,40.5,40.5,40.26,40.27,315970.0,39.8238,39.8238,39.5879,39.5977,315970.0
2024-05-17 09:30:00,40.23,40.54,40.08,40.19,744381.0,39.5584,39.8632,39.4109,39.519,744381.0
2024-05-17 09:35:00,40.2,40.23,39.99,40.08,380919.0,39.5289,39.5584,39.3224,39.4109,380919.0
2024-05-17 09:40:00,40.08,40.19,40.01,40.07,216329.0,39.4109,39.519,39.342,39.401,216329.0
2024-05-17 09:45:00,40.07,40.26,40.0,40.25,228373.0,39.401,39.5879,39.3322,39.578,228373.0
2024-05-17 09:50:00,40.25,40.37,40.21,40.35,189194.0,39.578,39.696,39.5387,39.6764,189194.0
2024-05-17 09:55:00,40.36,40.42,40.25,40.27,324455.0,39.6862,39.7452,39.578,39.5977,324455.0
2024-05-17 10:00:00,40.27,40.35,40.15,40.34,142743.0,39.5977,39.6764,39.4797,39.6665,142743.0
2024-05-17 10:05:00,40.35,40.35,40.14,40.16,147756.0,39.6764,39.6764,39.4699,39.4895,147756.0
2024-05-17 10:10:00,40.17,40.2,40.11,40.13,158469.0,39.4994,39.5289,39.4404,39.46,158469.0
2024-05-17 10:15:00,40.13,40.29,40.13,40.26,230895.0,39.46,39.6174,39.46,39.5879,230895.0
2024-05-17 10:20:00,40.26,40.47,40.26,40.47,173276.0,39.5879,39.7943,39.5879,39.7943,173276.0
2024-05-17 10:25:00,40.46,40.53,40.45,40.52,161309.0,39.7845,39.8533,39.7747,39.8435,161309.0
2024-05-17 10:30:00,40.52,40.54,40.39,40.41,110591.0,39.8435,39.8632,39.7157,39.7354,110591.0
2024-05-17 10:35:00,40.39,40.43,40.24,40.26,117997.0,39.7157,39.755,39.5682,39.5879,117997.0
2024-05-17 10:40:00,40.26,40.35,40.26,40.35,130806.0,39.5879,39.6764,39.5879,39.6764,130806.0
2024-05-17 10:45:00,40.35,40.44,40.33,40.41,174499.0,39.6764,39.7649,39.6567,39.7354,174499.0
2024-05-17 10:50:00,40.42,40.48,40.42,40.46,89450.0,39.7452,39.8042,39.7452,39.7845,89450.0
2024-05-17 10:55:00,40.47,40.48,40.39,40.41,116385.0,39.7943,39.8042,39.7157,39.7354,116385.0
2024-05-17 11:00:00,40.41,40.41,40.3,40.31,129132.0,39.7354,39.7354,39.6272,39.637,129132.0
2024-05-17 11:05:00,40.3,40.39,40.3,40.36,98037.0,39.6272,39.7157,39.6272,39.6862,98037.0
2024-05-17 11:10:00,40.37,40.37,40.3,40.35,50232.0,39.696,39.696,39.6272,39.6764,50232.0
2024-05-17 11:15:00,40.34,40.41,40.33,40.38,77032.0,39.6665,39.7354,39.6567,39.7059,77032.0
2024-05-17 11:20:00,40.38,40.39,40.24,40.25,68734.0,39.7059,39.7157,39.5682,39.578,68734.0
2024-05-17 11:25:00,40.25,40.29,40.22,40.23,99340.0,39.578,39.6174,39.5485,39.5584,99340.0
2024-05-17 11:30:00,40.24,40.25,40.15,40.22,65212.0,39.5682,39.578,39.4797,39.5485,65212.0
2024-05-17 11:35:00,40.21,40.26,40.19,40.2,55501.0,39.5387,39.5879,39.519,39.5289,55501.0
2024-05-17 11:40:00,40.19,40.22,40.17,40.22,98519.0,39.519,39.5485,39.4994,39.5485,98519.0
2024-05-17 11:45:00,40.22,40.25,40.21,40.23,63359.0,39.5485,39.578,39.5387,39.5584,63359.0
2024-05-17 11:50:00,40.23,40.35,40.23,40.3,72051.0,39.5584,39.6764,39.5584,39.6272,72051.0
2024-05-17 11:55:00,40.31,40.37,40.31,40.36,49002.0,39.637,39.696,39.637,39.6862,49002.0
2024-05-17 12:00:00,40.35,40.46,40.35,40.43,120922.0,39.6764,39.7845,39.6764,39.755,120922.0
2024-05-17 12:05:00,40.43,40.43,40.34,40.4,67611.0,39.755,39.755,39.6665,39.7255,67611.0
2024-05-17 12:10:00,40.41,40.42,40.37,40.38,46805.0,39.7354,39.7452,39.696,39.7059,46805.0
2024-05-17 12:15:00,40.39,40.41,40.35,40.36,61782.0,39.7157,39.7354,39.6764,39.6862,61782.0
2024-05-17 12:20:00,40.36,40.37,40.26,40.3,88646.0,39.6862,39.696,39.5879,39.6272,88646.0
2024-05-17 12:25:00,40.3,40.33,40.27,40.27,24530.0,39.6272,39.6567,39.5977,39.5977,24530.0
2024-05-17 12:30:00,40.26,40.37,40.26,40.36,49575.0,39.5879,39.696,39.5879,39.6862,49575.0
2024-05-17 12:35:00,40.36,40.39,40.31,40.32,74242.0,39.6862,39.7157,39.637,39.6469,74242.0
2024-05-17 12:40:00,40.32,40.32,40.18,40.19,74849.0,39.6469,39.6469,39.5092,39.519,74849.0
2024-05-17 12:45:00,40.19,40.24,40.12,40.24,124629.0,39.519,39.5682,39.4502,39.5682,124629.0
2024-05-17 12:50:00,40.24,40.33,40.23,40.32,56190.0,39.5682,39.6567,39.5584,39.6469,56190.0
2024-05-17 12:55:00,40.32,40.33,40.25,40.27,50246.0,39.6469,39.6567,39.578,39.5977,50246.0
2024-05-17 13:00:00,40.27,40.3,40.25,40.28,58393.0,39.5977,39.6272,39.578,39.6075,58393.0
2024-05-17 13:05:00,40.27,40.3,40.22,40.29,56928.0,39.5977,39.6272,39.5485,39.6174,56928.0
2024-05-17 13:10:00,40.28,40.31,40.19,40.22,61455.0,39.6075,39.637,39.519,39.5485,61455.0
2024-05-17 13:15:00,40.21,40.22,40.14,40.14,106617.0,39.5387,39.5485,39.4699,39.4699,106617.0
2024-05-17 13:20:00,40.15,40.24,40.12,40.22,75714.0,39.4797,39.5682,39.4502,39.5485,75714.0
2024-05-17 13:25:00,40.22,40.27,40.21,40.26,79624.0,39.5485,39.5977,39.5387,39.5879,79624.0
2024-05-17 13:30:00,40.27,40.3,40.23,40.23,57466.0,39.5977,39.6272,39.5584,39.5584,57466.0
2024-05-17 13:35:00,40.23,40.31,40.2,40.3,52026.0,39.5584,39.637,39.5289,39.6272,52026.0
2024-05-17 13:40:00,40.27,40.31,40.26,40.3,24163.0,39.5977,39.637,39.5879,39.6272,24163.0
2024-05-17 13:45:00,40.3,40.31,40.25,40.26,21836.0,39.6272,39.637,39.578,39.5879,21836.0
2024-05-17 13:50:00,40.25,40.29,40.24,40.27,34762.0,39.578,39.6174,39.5682,39.5977,34762.0
2024-05-17 13:55:00,40.26,40.28,40.24,40.24,41654.0,39.5879,39.6075,39.5682,39.5682,41654.0
2024-05-17 14:00:00,40.24,40.24,40.12,40.13,130780.0,39.5682,39.5682,39.4502,39.46,130780.0
2024-05-17 14:05:00,40.13,40.19,40.12,40.19,83426.0,39.46,39.519,39.4502,39.519,83426.0
2024-05-17 14:10:00,40.19,40.19,40.03,40.05,185690.0,39.519,39.519,39.3617,39.3814,185690.0
2024-05-17 14:15:00,40.03,40.13,40.03,40.06,199532.0,39.3617,39.46,39.3617,39.3912,199532.0
2024-05-17 14:20:00,40.07,40.07,39.87,39.96,218788.0,39.401,39.401,39.2044,39.2929,218788.0
2024-05-17 14:25:00,39.97,40.08,39.97,40.07,68570.0,39.3027,39.4109,39.3027,39.401,68570.0
2024-05-17 14:30:00,40.06,40.12,40.05,40.08,50161.0,39.3912,39.4502,39.3814,39.4109,50161.0
2024-05-17 14:35:00,40.07,40.1,40.03,40.09,50668.0,39.401,39.4305,39.3617,39.4207,50668.0
2024-05-17 14:40:00,40.08,40.09,40.03,40.04,61706.0,39.4109,39.4207,39.3617,39.3715,61706.0
2024-05-17 14:45:00,40.04,40.1,40.03,40.09,62280.0,39.3715,39.4305,39.3617,39.4207,62280.0
2024-05-17 14:50:00,40.09,40.12,40.07,40.1,74423.0,39.4207,39.4502,39.401,39.4305,74423.0
2024-05-17 14:55:00,40.11,40.21,40.11,40.16,237914.0,39.4404,39.5387,39.4404,39.4895,237914.0
2024-05-17 15:00:00,40.16,40.18,40.12,40.16,55319.0,39.4895,39.5092,39.4502,39.4895,55319.0
2024-05-17 15:05:00,40.16,40.17,40.11,40.17,48808.0,39.4895,39.4994,39.4404,39.4994,48808.0
2024-05-17 15:10:00,40.17,40.19,40.14,40.18,124532.0,39.4994,39.519,39.4699,39.5092,124532.0
2024-05-17 15:15:00,40.19,40.21,40.15,40.19,92316.0,39.519,39.5387,39.4797,39.519,92316.0
2024-05-17 15:20:00,40.19,40.24,40.18,40.19,66559.0,39.519,39.5682,39.5092,39.519,66559.0
2024-05-17 15:25:00,40.2,40.23,40.16,40.2,60852.0,39.5289,39.5584,39.4895,39.5289,60852.0
2024-05-17 15:30:00,40.2,40.21,40.16,40.19,39697.0,39.5289,39.5387,39.4895,39.519,39697.0
2024-05-17 15:35:00,40.17,40.18,40.13,40.18,77576.0,39.4994,39.5092,39.46,39.5092,77576.0
2024-05-17 15:40:00,40.18,40.22,40.1,40.1,104741.0,39.5092,39.5485,39.4305,39.4305,104741.0
2024-05-17 15:45:00,40.1,40.12,40.05,40.07,99940.0,39.4305,39.4502,39.3814,39.401,99940.0
2024-05-17 15:50:00,40.07,40.21,40.04,40.2,227317.0,39.401,39.5387,39.3715,39.5289,227317.0
2024-05-17 15:55:00,40.19,40.33,40.15,40.27,296811.0,39.519,39.6567,39.4797,39.5977,296811.0
2024-05-20 09:30:00,40.23,40.55,40.18,40.34,570245.0,39.5584,39.873,39.5092,39.6665,570245.0
2024-05-20 09:35:00,40.34,40.36,40.12,40.13,178013.0,39.6665,39.6862,39.4502,39.46,178013.0
2024-05-20 09:40:00,40.14,40.24,40.11,40.19,176341.0,39.4699,39.5682,39.4404,39.519,176341.0
2024-05-20 09:45:00,40.18,40.33,40.15,40.29,193764.0,39.5092,39.6567,39.4797,39.6174,193764.0
2024-05-20 09:50:00,40.29,40.48,40.29,40.47,194516.0,39.6174,39.8042,39.6174,39.7943,194516.0
2024-05-20 09:55:00,40.47,40.53,40.46,40.51,144236.0,39.7943,39.8533,39.7845,39.8337,144236.0
2024-05-20 10:00:00,40.51,40.55,40.39,40.54,166699.0,39.8337,39.873,39.7157,39.8632,166699.0
2024-05-20 10:05:00,40.54,40.7,40.53,40.66,182899.0,39.8632,40.0205,39.8533,39.9812,182899.0
2024-05-20 10:10:00,40.68,40.73,40.62,40.62,182885.0,40.0008,40.05,39.9418,39.9418,182885.0
2024-05-20 10:15:00,40.62,40.62,40.43,40.44,217392.0,39.9418,39.9418,39.755,39.7649,217392.0
2024-05-20 10:20:00,40.44,40.5,40.37,40.39,151523.0,39.7649,39.8238,39.696,39.7157,151523.0
2024-05-20 10:25:00,40.39,40.52,40.32,40.5,138669.0,39.7157,39.8435,39.6469,39.8238,138669.0
2024-05-20 10:30:00,40.5,40.57,40.45,40.56,107213.0,39.8238,39.8927,39.7747,39.8828,107213.0
2024-05-20 10:35:00,40.57,40.65,40.57,40.65,67735.0,39.8927,39.9713,39.8927,39.9713,67735.0
2024-05-20 10:40:00,40.66,40.71,40.65,40.65,106039.0,39.9812,40.0303,39.9713,39.9713,106039.0
2024-05-20 10:45:00,40.66,40.71,40.64,40.69,62273.0,39.9812,40.0303,39.9615,40.0107,62273.0
2024-05-20 10:50:00,40.7,40.78,40.67,40.76,90100.0,40.0205,40.0992,39.991,40.0795,90100.0
2024-05-20 10:55:00,40.76,40.8,40.71,40.77,72948.0,40.0795,40.1188,40.0303,40.0893,72948.0
2024-05-20 11:00:00,40.77,40.79,40.72,40.73,33025.0,40.0893,40.109,40.0402,40.05,33025.0
2024-05-20 11:05:00,40.73,40.76,40.69,40.73,48932.0,40.05,40.0795,40.0107,40.05,48932.0
2024-05-20 11:10:00,40.73,40.81,40.73,40.8,58771.0,40.05,40.1287,40.05,40.1188,58771.0
2024-05-20 11:15:00,40.81,40.96,40.8,40.93,199863.0,40.1287,40.2762,40.1188,40.2467,199863.0
2024-05-20 11:20:00,40.93,40.97,40.88,40.96,113975.0,40.2467,40.286,40.1975,40.2762,113975.0
2024-05-20 11:25:00,40.96,41.04,40.94,41.02,128508.0,40.2762,40.3548,40.2565,40.3352,128508.0
2024-05-20 11:30:00,41.02,41.09,41.01,41.05,134499.0,40.3352,40.404,40.3253,40.3647,134499.0
2024-05-20 11:35:00,41.04,41.07,40.99,41.02,64635.0,40.3548,40.3843,40.3057,40.3352,64635.0
2024-05-20 11:40:00,41.02,41.05,40.96,41.05,78636.0,40.3352,40.3647,40.2762,40.3647,78636.0
2024-05-20 11:45:00,41.05,41.05,40.94,40.98,94672.0,40.3647,40.3647,40.2565,40.2958,94672.0
2024-05-20 11:50:00,40.98,41.01,40.96,41.0,47388.0,40.2958,40.3253,40.2762,40.3155,47388.0
2024-05-20 11:55:00,40.99,41.03,40.95,41.03,45370.0,40.3057,40.345,40.2663,40.345,45370.0
2024-05-20 12:00:00,41.02,41.06,41.01,41.04,33453.0,40.3352,40.3745,40.3253,40.3548,33453.0
2024-05-20 12:05:00,41.04,41.06,41.01,41.02,30624.0,40.3548,40.3745,40.3253,40.3352,30624.0
2024-05-20 12:10:00,41.03,41.03,40.94,40.95,71332.0,40.345,40.345,40.2565,40.2663,71332.0
2024-05-20 12:15:00,40.95,40.96,40.86,40.88,85973.0,40.2663,40.2762,40.1778,40.1975,85973.0
2024-05-20 12:20:00,40.88,40.91,40.87,40.9,37372.0,40.1975,40.227,40.1877,40.2172,37372.0
2024-05-20 12:25:00,40.9,40.92,40.87,40.92,29939.0,40.2172,40.2368,40.1877,40.2368,29939.0
2024-05-20 12:30:00,40.91,40.94,40.9,40.93,48684.0,40.227,40.2565,40.2172,40.2467,48684.0
2024-05-20 12:35:00,40.93,41.04,40.93,41.02,37452.0,40.2467,40.3548,40.2467,40.3352,37452.0
2024-05-20 12:40:00,41.03,41.06,41.0,41.05,28753.0,40.345,40.3745,40.3155,40.3647,28753.0
2024-05-20 12:45:00,41.04,41.05,40.98,40.98,65350.0,40.3548,40.3647,40.2958,40.2958,65350.0
2024-05-20 12:50:00,40.98,41.06,40.98,41.05,65687.0,40.2958,40.3745,40.2958,40.3647,65687.0
2024-05-20 12:55:00,41.04,41.05,41.01,41.03,51406.0,40.3548,40.3647,40.3253,40.345,51406.0
2024-05-20 13:00:00,41.02,41.02,40.96,40.97,173027.0,40.3352,40.3352,40.2762,40.286,173027.0
2024-05-20 13:05:00,40.96,41.02,40.95,40.99,50887.0,40.2762,40.3352,40.2663,40.3057,50887.0
2024-05-20 13:10:00,40.99,41.01,40.96,41.0,27585.0,40.3057,40.3253,40.2762,40.3155,27585.0
2024-05-20 13:15:00,41.0,41.02,40.96,40.98,34031.0,40.3155,40.3352,40.2762,40.2958,34031.0
2024-05-20 13:20:00,40.97,40.98,40.91,40.91,105467.0,40.286,40.2958,40.227,40.227,105467.0
2024-05-20 13:25:00,40.92,40.93,40.78,40.82,76261.0,40.2368,40.2467,40.0992,40.1385,76261.0
2024-05-20 13:30:00,40.81,40.83,40.76,40.81,57832.0,40.1287,40.1483,40.0795,40.1287,57832.0
2024-05-20 13:35:00,40.8,40.82,40.77,40.79,59337.0,40.1188,40.1385,40.0893,40.109,59337.0
2024-05-20 13:40:00,40.8,40.84,40.75,40.83,101822.0,40.1188,40.1582,40.0697,40.1483,101822.0
2024-05-20 13:45:00,40.84,40.87,40.82,40.82,64764.0,40.1582,40.1877,40.1385,40.1385,64764.0
2024-05-20 13:50:00,40.84,40.85,40.79,40.8,25661.0,40.1582,40.168,40.109,40.1188,25661.0
2024-05-20 13:55:00,40.79,40.81,40.75,40.79,43976.0,40.109,40.1287,40.0697,40.109,43976.0
2024-05-20 14:00:00,40.79,40.8,40.72,40.74,71331.0,40.109,40.1188,40.0402,40.0598,71331.0
2024-05-20 14:05:00,40.74,40.76,40.54,40.67,143766.0,40.0598,40.0795,39.8632,39.991,143766.0
2024-05-20 14:10:00,40.68,40.74,40.64,40.71,45849.0,40.0008,40.0598,39.9615,40.0303,45849.0
2024-05-20 14:15:00,40.7,40.75,40.63,40.68,79906.0,40.0205,40.0697,39.9517,40.0008,79906.0
2024-05-20 14:20:00,40.69,40.73,40.67,40.68,28325.0,40.0107,40.05,39.991,40.0008,28325.0
2024-05-20 14:25:00,40.68,40.74,40.68,40.72,57223.0,40.0008,40.0598,40.0008,40.0402,57223.0
2024-05-20 14:30:00,40.72,40.78,40.71,40.73,46191.0,40.0402,40.0992,40.0303,40.05,46191.0
2024-05-20 14:35:00,40.74,40.78,40.73,40.75,28565.0,40.0598,40.0992,40.05,40.0697,28565.0
2024-05-20 14:40:00,40.76,40.8,40.76,40.78,27089.0,40.0795,40.1188,40.0795,40.0992,27089.0
2024-05-20 14:45:00,40.79,40.79,40.72,40.75,39991.0,40.109,40.109,40.0402,40.0697,39991.0
2024-05-20 14:50:00,40.75,40.75,40.68,40.7,42775.0,40.0697,40.0697,40.0008,40.0205,42775.0
2024-05-20 14:55:00,40.7,40.72,40.66,40.69,36266.0,40.0205,40.0402,39.9812,40.0107,36266.0
2024-05-20 15:00:00,40.68,40.74,40.66,40.74,41675.0,40.0008,40.0598,39.9812,40.0598,41675.0
2024-05-20 15:05:00,40.72,40.78,40.69,40.78,57723.0,40.0402,40.0992,40.0107,40.0992,57723.0
2024-05-20 15:10:00,40.78,40.87,40.78,40.87,122002.0,40.0992,40.1877,40.0992,40.1877,122002.0
2024-05-20 15:15:00,40.87,40.87,40.78,40.79,54476.0,40.1877,40.1877,40.0992,40.109,54476.0
2024-05-20 15:20:00,40.79,40.79,40.74,40.76,55525.0,40.109,40.109,40.0598,40.0795,55525.0
2024-05-20 15:25:00,40.76,40.8,40.75,40.78,50191.0,40.0795,40.1188,40.0697,40.0992,50191.0
2024-05-20 15:30:00,40.78,40.78,40.69,40.72,42353.0,40.0992,40.0992,40.0107,40.0402,42353.0
2024-05-20 15:35:00,40.73,40.73,40.66,40.66,32588.0,40.05,40.05,39.9812,39.9812,32588.0
2024-05-20 15:40:00,40.66,40.68,40.59,40.6,56234.0,39.9812,40.0008,39.9123,39.9222,56234.0
2024-05-20 15:45:00,40.59,40.61,40.54,40.58,41226.0,39.9123,39.932,39.8632,39.9025,41226.0
2024-05-20 15:50:00,40.57,40.7,40.56,40.67,142078.0,39.8927,40.0205,39.8828,39.991,142078.0
2024-05-20 15:55:00,40.66,40.68,40.53,40.59,157646.0,39.9812,40.0008,39.8533,39.9123,157646.0
2024-05-21 09:30:00,40.11,40.32,39.97,40.32,584692.0,39.4404,39.6469,39.3027,39.6469,584692.0
2024-05-21 09:35:00,40.32,40.34,40.07,40.2,423543.0,39.6469,39.6665,39.401,39.5289,423543.0
2024-05-21 09:40:00,40.19,40.46,40.17,40.45,291822.0,39.519,39.7845,39.4994,39.7747,291822.0
2024-05-21 09:45:00,40.45,40.56,40.43,40.51,206841.0,39.7747,39.8828,39.755,39.8337,206841.0
2024-05-21 09:50:00,40.52,40.56,40.38,40.39,152786.0,39.8435,39.8828,39.7059,39.7157,152786.0
2024-05-21 09:55:00,40.38,40.42,40.21,40.21,158769.0,39.7059,39.7452,39.5387,39.5387,158769.0
2024-05-21 10:00:00,40.21,40.37,40.2,40.35,157728.0,39.5387,39.696,39.5289,39.6764,157728.0
2024-05-21 10:05:00,40.36,40.51,40.32,40.49,191025.0,39.6862,39.8337,39.6469,39.814,191025.0
2024-05-21 10:10:00,40.49,40.54,40.43,40.47,147851.0,39.814,39.8632,39.755,39.7943,147851.0
2024-05-21 10:15:00,40.45,40.45,40.29,40.32,131159.0,39.7747,39.7747,39.6174,39.6469,131159.0
2024-05-21 10:20:00,40.32,40.45,40.29,40.39,152934.0,39.6469,39.7747,39.6174,39.7157,152934.0
2024-05-21 10:25:00,40.4,40.47,40.39,40.4,97195.0,39.7255,39.7943,39.7157,39.7255,97195.0
2024-05-21 10:30:00,40.39,40.44,40.38,40.43,43692.0,39.7157,39.7649,39.7059,39.755,43692.0
2024-05-21 10:35:00,40.43,40.57,40.43,40.56,142927.0,39.755,39.8927,39.755,39.8828,142927.0
2024-05-21 10:40:00,40.56,40.58,40.49,40.51,134412.0,39.8828,39.9025,39.814,39.8337,134412.0
2024-05-21 10:45:00,40.51,40.58,40.49,40.55,85484.0,39.8337,39.9025,39.814,39.873,85484.0
2024-05-21 10:50:00,40.55,40.58,40.52,40.57,74437.0,39.873,39.9025,39.8435,39.8927,74437.0
2024-05-21 10:55:00,40.57,40.62,40.51,40.52,134389.0,39.8927,39.9418,39.8337,39.8435,134389.0
2024-05-21 11:00:00,40.51,40.51,40.45,40.46,97184.0,39.8337,39.8337,39.7747,39.7845,97184.0
2024-05-21 11:05:00,40.45,40.46,40.41,40.46,82093.0,39.7747,39.7845,39.7354,39.7845,82093.0
2024-05-21 11:10:00,40.46,40.5,40.44,40.49,91257.0,39.7845,39.8238,39.7649,39.814,91257.0
2024-05-21 11:15:00,40.49,40.6,40.49,40.57,50350.0,39.814,39.9222,39.814,39.8927,50350.0
2024-05-21 11:20:00,40.57,40.62,40.55,40.57,46542.0,39.8927,39.9418,39.873,39.8927,46542.0
2024-05-21 11:25:00,40.56,40.57,40.49,40.5,82286.0,39.8828,39.8927,39.814,39.8238,82286.0
2024-05-21 11:30:00,40.5,40.53,40.44,40.45,47607.0,39.8238,39.8533,39.7649,39.7747,47607.0
2024-05-21 11:35:00,40.45,40.47,40.4,40.41,78843.0,39.7747,39.7943,39.7255,39.7354,78843.0
2024-05-21 11:40:00,40.41,40.42,40.36,40.39,74890.0,39.7354,39.7452,39.6862,39.7157,74890.0
2024-05-21 11:45:00,40.38,40.39,40.32,40.33,62161.0,39.7059,39.7157,39.6469,39.6567,62161.0
2024-05-21 11:50:00,40.33,40.35,40.25,40.29,70092.0,39.6567,39.6764,39.578,39.6174,70092.0
2024-05-21 11:55:00,40.29,40.3,40.23,40.23,86989.0,39.6174,39.6272,39.5584,39.5584,86989.0
2024-05-21 12:00:00,40.23,40.25,40.2,40.24,41337.0,39.5584,39.578,39.5289,39.5682,41337.0
2024-05-21 12:05:00,40.23,40.25,40.2,40.24,45494.0,39.5584,39.578,39.5289,39.5682,45494.0
2024-05-21 12:10:00,40.24,40.33,40.21,40.23,127188.0,39.5682,39.6567,39.5387,39.5584,127188.0
2024-05-21 12:15:00,40.24,40.35,40.24,40.35,107441.0,39.5682,39.6764,39.5682,39.6764,107441.0
2024-05-21 12:20:00,40.35,40.38,40.32,40.37,63679.0,39.6764,39.7059,39.6469,39.696,63679.0
2024-05-21 12:25:00,40.36,40.38,40.31,40.36,29987.0,39.6862,39.7059,39.637,39.6862,29987.0
2024-05-21 12:30:00,40.37,40.4,40.27,40.29,68164.0,39.696,39.7255,39.5977,39.6174,68164.0
2024-05-21 12:35:00,40.28,40.3,40.26,40.27,35548.0,39.6075,39.6272,39.5879,39.5977,35548.0
2024-05-21 12:40:00,40.27,40.34,40.27,40.33,56277.0,39.5977,39.6665,39.5977,39.6567,56277.0
2024-05-21 12:45:00,40.34,40.38,40.31,40.38,76972.0,39.6665,39.7059,39.637,39.7059,76972.0
2024-05-21 12:50:00,40.39,40.41,40.35,40.37,92610.0,39.7157,39.7354,39.6764,39.696,92610.0
2024-05-21 12:55:00,40.36,40.4,40.34,40.39,26581.0,39.6862,39.7255,39.6665,39.7157,26581.0
2024-05-21 13:00:00,40.38,40.39,40.34,40.36,55600.0,39.7059,39.7157,39.6665,39.6862,55600.0
2024-05-21 13:05:00,40.37,40.45,40.36,40.4,104426.0,39.696,39.7747,39.6862,39.7255,104426.0
2024-05-21 13:10:00,40.41,40.41,40.26,40.29,104761.0,39.7354,39.7354,39.5879,39.6174,104761.0
2024-05-21 13:15:00,40.3,40.37,40.3,40.35,93580.0,39.6272,39.696,39.6272,39.6764,93580.0
2024-05-21 13:20:00,40.33,40.35,40.27,40.27,25530.0,39.6567,39.6764,39.5977,39.5977,25530.0
2024-05-21 13:25:00,40.28,40.38,40.28,40.37,56327.0,39.6075,39.7059,39.6075,39.696,56327.0
2024-05-21 13:30:00,40.36,40.41,40.34,40.36,37790.0,39.6862,39.7354,39.6665,39.6862,37790.0
2024-05-21 13:35:00,40.36,40.37,40.33,40.36,47864.0,39.6862,39.696,39.6567,39.6862,47864.0
2024-05-21 13:40:00,40.36,40.37,40.31,40.36,40167.0,39.6862,39.696,39.637,39.6862,40167.0
2024-05-21 13:45:00,40.36,40.38,40.33,40.36,26824.0,39.6862,39.7059,39.6567,39.6862,26824.0
2024-05-21 13:50:00,40.36,40.41,40.36,40.37,39363.0,39.6862,39.7354,39.6862,39.696,39363.0
2024-05-21 13:55:00,40.38,40.42,40.37,40.4,45532.0,39.7059,39.7452,39.696,39.7255,45532.0
2024-05-21 14:00:00,40.4,40.41,40.33,40.34,50199.0,39.7255,39.7354,39.6567,39.6665,50199.0
2024-05-21 14:05:00,40.35,40.41,40.34,40.39,36090.0,39.6764,39.7354,39.6665,39.7157,36090.0
2024-05-21 14:10:00,40.39,40.41,40.32,40.35,39471.0,39.7157,39.7354,39.6469,39.6764,39471.0
2024-05-21 14:15:00,40.34,40.37,40.33,40.33,33748.0,39.6665,39.696,39.6567,39.6567,33748.0
2024-05-21 14:20:00,40.34,40.37,40.31,40.33,34686.0,39.6665,39.696,39.637,39.6567,34686.0
2024-05-21 14:25:00,40.33,40.34,40.31,40.31,12305.0,39.6567,39.6665,39.637,39.637,12305.0
2024-05-21 14:30:00,40.3,40.37,40.28,40.34,37349.0,39.6272,39.696,39.6075,39.6665,37349.0
2024-05-21 14:35:00,40.34,40.34,40.27,40.27,35748.0,39.6665,39.6665,39.5977,39.5977,35748.0
2024-05-21 14:40:00,40.27,40.28,40.22,40.22,118518.0,39.5977,39.6075,39.5485,39.5485,118518.0
2024-05-21 14:45:00,40.22,40.25,40.21,40.25,89994.0,39.5485,39.578,39.5387,39.578,89994.0
2024-05-21 14:50:00,40.25,40.3,40.23,40.29,22627.0,39.578,39.6272,39.5584,39.6174,22627.0
2024-05-21 14:55:00,40.29,40.32,40.28,40.3,47393.0,39.6174,39.6469,39.6075,39.6272,47393.0
2024-05-21 15:00:00,40.29,40.32,40.26,40.26,28611.0,39.6174,39.6469,39.5879,39.5879,28611.0
2024-05-21 15:05:00,40.26,40.3,40.25,40.29,56325.0,39.5879,39.6272,39.578,39.6174,56325.0
2024-05-21 15:10:00,40.29,40.36,40.28,40.36,86353.0,39.6174,39.6862,39.6075,39.6862,86353.0
2024-05-21 15:15:00,40.36,40.4,40.33,40.36,104257.0,39.6862,39.7255,39.6567,39.6862,104257.0
2024-05-21 15:20:00,40.35,40.37,40.31,40.32,36467.0,39.6764,39.696,39.637,39.6469,36467.0
2024-05-21 15:25:00,40.3,40.31,40.24,40.27,26306.0,39.6272,39.637,39.5682,39.5977,26306.0
2024-05-21 15:30:00,40.27,40.32,40.26,40.31,68262.0,39.5977,39.6469,39.5879,39.637,68262.0
2024-05-21 15:35:00,40.32,40.42,40.32,40.41,132316.0,39.6469,39.7452,39.6469,39.7354,132316.0
2024-05-21 15:40:00,40.41,40.42,40.35,40.37,54221.0,39.7354,39.7452,39.6764,39.696,54221.0
2024-05-21 15:45:00,40.37,40.41,40.35,40.36,53355.0,39.696,39.7354,39.6764,39.6862,53355.0
2024-05-21 15:50:00,40.36,40.44,40.35,40.41,110396.0,39.6862,39.7649,39.6764,39.7354,110396.0
2024-05-21 15:55:00,40.41,40.46,40.36,40.41,210327.0,39.7354,39.7845,39.6862,39.7354,210327.0
2024-05-22 09:30:00,39.98,40.04,39.77,39.92,599750.0,39.3125,39.3715,39.106,39.2535,599750.0
2024-05-22 09:35:00,39.93,40.04,39.74,40.02,339701.0,39.2634,39.3715,39.0765,39.3519,339701.0
2024-05-22 09:40:00,40.01,40.25,40.01,40.25,361892.0,39.342,39.578,39.342,39.578,361892.0
2024-05-22 09:45:00,40.25,40.27,40.15,40.22,163212.0,39.578,39.5977,39.4797,39.5485,163212.0
2024-05-22 09:50:00,40.22,40.31,40.19,40.21,128045.0,39.5485,39.637,39.519,39.5387,128045.0
2024-05-22 09:55:00,40.22,40.23,40.1,40.17,137627.0,39.5485,39.5584,39.4305,39.4994,137627.0
2024-05-22 10:00:00,40.18,40.19,39.96,39.97,390904.0,39.5092,39.519,39.2929,39.3027,390904.0
2024-05-22 10:05:00,39.97,40.12,39.94,39.98,209869.0,39.3027,39.4502,39.2732,39.3125,209869.0
2024-05-22 10:10:00,40.0,40.08,39.97,40.01,127160.0,39.3322,39.4109,39.3027,39.342,127160.0
2024-05-22 10:15:00,40.01,40.07,39.84,39.92,176356.0,39.342,39.401,39.1749,39.2535,176356.0
2024-05-22 10:20:00,39.92,40.09,39.92,40.06,199447.0,39.2535,39.4207,39.2535,39.3912,199447.0
2024-05-22 10:25:00,40.06,40.12,40.01,40.11,154122.0,39.3912,39.4502,39.342,39.4404,154122.0
2024-05-22 10:30:00,40.1,40.14,40.05,40.09,177861.0,39.4305,39.4699,39.3814,39.4207,177861.0
2024-05-22 10:35:00,40.09,40.16,40.07,40.12,125323.0,39.4207,39.4895,39.401,39.4502,125323.0
2024-05-22 10:40:00,40.11,40.19,40.09,40.1,116252.0,39.4404,39.519,39.4207,39.4305,116252.0
2024-05-22 10:45:00,40.1,40.15,40.07,40.11,66729.0,39.4305,39.4797,39.401,39.4404,66729.0
2024-05-22 10:50:00,40.12,40.2,40.12,40.16,101843.0,39.4502,39.5289,39.4502,39.4895,101843.0
2024-05-22 10:55:00,40.16,40.25,40.16,40.25,154465.0,39.4895,39.578,39.4895,39.578,154465.0
2024-05-22 11:00:00,40.25,40.29,40.21,40.24,58394.0,39.578,39.6174,39.5387,39.5682,58394.0
2024-05-22 11:05:00,40.24,40.25,40.13,40.16,100364.0,39.5682,39.578,39.46,39.4895,100364.0
2024-05-22 11:10:00,40.16,40.16,40.06,40.07,121901.0,39.4895,39.4895,39.3912,39.401,121901.0
2024-05-22 11:15:00,40.06,40.07,39.95,39.99,264224.0,39.3912,39.401,39.283,39.3224,264224.0
2024-05-22 11:20:00,40.0,40.04,39.94,39.97,118021.0,39.3322,39.3715,39.2732,39.3027,118021.0
2024-05-22 11:25:00,39.98,40.03,39.97,40.01,56867.0,39.3125,39.3617,39.3027,39.342,56867.0
2024-05-22 11:30:00,40.02,40.03,39.95,40.01,114056.0,39.3519,39.3617,39.283,39.342,114056.0
2024-05-22 11:35:00,40.02,40.05,39.99,40.02,44996.0,39.3519,39.3814,39.3224,39.3519,44996.0
2024-05-22 11:40:00,40.02,40.09,40.0,40.09,172051.0,39.3519,39.4207,39.3322,39.4207,172051.0
2024-05-22 11:45:00,40.09,40.11,40.06,40.08,47716.0,39.4207,39.4404,39.3912,39.4109,47716.0
2024-05-22 11:50:00,40.08,40.08,39.89,40.0,191420.0,39.4109,39.4109,39.224,39.3322,191420.0
2024-05-22 11:55:00,40.0,40.05,39.98,40.03,76796.0,39.3322,39.3814,39.3125,39.3617,76796.0
2024-05-22 12:00:00,40.03,40.08,40.01,40.06,68575.0,39.3617,39.4109,39.342,39.3912,68575.0
2024-05-22 12:05:00,40.06,40.14,40.05,40.12,66427.0,39.3912,39.4699,39.3814,39.4502,66427.0
2024-05-22 12:10:00,40.12,40.23,40.12,40.23,79705.0,39.4502,39.5584,39.4502,39.5584,79705.0
2024-05-22 12:15:00,40.22,40.26,40.19,40.21,60411.0,39.5485,39.5879,39.519,39.5387,60411.0
2024-05-22 12:20:00,40.2,40.28,40.19,40.25,43914.0,39.5289,39.6075,39.519,39.578,43914.0
2024-05-22 12:25:00,40.25,40.32,40.25,40.29,69257.0,39.578,39.6469,39.578,39.6174,69257.0
2024-05-22 12:30:00,40.3,40.33,40.27,40.29,43513.0,39.6272,39.6567,39.5977,39.6174,43513.0
2024-05-22 12:35:00,40.3,40.31,40.27,40.29,44882.0,39.6272,39.637,39.5977,39.6174,44882.0
2024-05-22 12:40:00,40.29,40.35,40.27,40.33,65882.0,39.6174,39.6764,39.5977,39.6567,65882.0
2024-05-22 12:45:00,40.33,40.33,40.23,40.24,80906.0,39.6567,39.6567,39.5584,39.5682,80906.0
2024-05-22 12:50:00,40.25,40.28,40.22,40.26,36227.0,39.578,39.6075,39.5485,39.5879,36227.0
2024-05-22 12:55:00,40.26,40.27,40.21,40.22,35250.0,39.5879,39.5977,39.5387,39.5485,35250.0
2024-05-22 13:00:00,40.21,40.28,40.19,40.23,41238.0,39.5387,39.6075,39.519,39.5584,41238.0
2024-05-22 13:05:00,40.24,40.3,40.23,40.3,25630.0,39.5682,39.6272,39.5584,39.6272,25630.0
2024-05-22 13:10:00,40.29,40.3,40.24,40.27,49548.0,39.6174,39.6272,39.5682,39.5977,49548.0
2024-05-22 13:15:00,40.27,40.29,40.22,40.23,39493.0,39.5977,39.6174,39.5485,39.5584,39493.0
2024-05-22 13:20:00,40.22,40.24,40.16,40.16,48542.0,39.5485,39.5682,39.4895,39.4895,48542.0
2024-05-22 13:25:00,40.15,40.18,40.1,40.13,107190.0,39.4797,39.5092,39.4305,39.46,107190.0
2024-05-22 13:30:00,40.12,40.18,40.08,40.14,49966.0,39.4502,39.5092,39.4109,39.4699,49966.0
2024-05-22 13:35:00,40.14,40.14,39.85,39.96,257170.0,39.4699,39.4699,39.1847,39.2929,257170.0
2024-05-22 13:40:00,39.96,39.96,39.79,39.81,223858.0,39.2929,39.2929,39.1257,39.1454,223858.0
2024-05-22 13:45:00,39.8,39.93,39.76,39.92,191264.0,39.1355,39.2634,39.0962,39.2535,191264.0
2024-05-22 13:50:00,39.92,39.96,39.9,39.91,71232.0,39.2535,39.2929,39.2339,39.2437,71232.0
2024-05-22 13:55:00,39.91,40.0,39.86,39.99,52308.0,39.2437,39.3322,39.1945,39.3224,52308.0
2024-05-22 14:00:00,39.99,39.99,39.4,39.65,638961.0,39.3224,39.3224,38.7422,38.988,638961.0
2024-05-22 14:05:00,39.66,39.78,39.62,39.69,136785.0,38.9979,39.1159,38.9585,39.0274,136785.0
2024-05-22 14:10:00,39.69,39.75,39.56,39.58,139093.0,39.0274,39.0864,38.8995,38.9192,139093.0
2024-05-22 14:15:00,39.6,39.64,39.43,39.46,187834.0,38.9389,38.9782,38.7717,38.8012,187834.0
2024-05-22 14:20:00,39.47,39.49,39.15,39.31,284369.0,38.811,38.8307,38.4964,38.6537,284369.0
2024-05-22 14:25:00,39.31,39.33,39.0,39.02,223409.0,38.6537,38.6734,38.3489,38.3686,223409.0
2024-05-22 14:30:00,39.01,39.15,38.99,39.05,237083.0,38.3587,38.4964,38.3391,38.3981,237083.0
2024-05-22 14:35:00,39.05,39.1,38.94,39.0,214118.0,38.3981,38.4472,38.2899,38.3489,214118.0
2024-05-22 14:40:00,38.99,39.09,38.97,39.06,198912.0,38.3391,38.4374,38.3194,38.4079,198912.0
2024-05-22 14:45:00,39.04,39.28,39.03,39.27,283816.0,38.3882,38.6242,38.3784,38.6144,283816.0
2024-05-22 14:50:00,39.28,39.29,39.14,39.15,214870.0,38.6242,38.634,38.4866,38.4964,214870.0
2024-05-22 14:55:00,39.14,39.27,39.14,39.25,145037.0,38.4866,38.6144,38.4866,38.5947,145037.0
2024-05-22 15:00:00,39.25,39.39,39.23,39.38,96539.0,38.5947,38.7324,38.5751,38.7225,96539.0
2024-05-22 15:05:00,39.38,39.46,39.36,39.43,346355.0,38.7225,38.8012,38.7029,38.7717,346355.0
2024-05-22 15:10:00,39.43,39.43,39.23,39.23,98105.0,38.7717,38.7717,38.5751,38.5751,98105.0
2024-05-22 15:15:00,39.24,39.27,39.03,39.08,282640.0,38.5849,38.6144,38.3784,38.4276,282640.0
2024-05-22 15:20:00,39.09,39.25,39.08,39.23,103493.0,38.4374,38.5947,38.4276,38.5751,103493.0
2024-05-22 15:25:00,39.24,39.3,39.19,39.28,152362.0,38.5849,38.6439,38.5357,38.6242,152362.0
2024-05-22 15:30:00,39.27,39.54,39.25,39.43,221843.0,38.6144,38.8799,38.5947,38.7717,221843.0
2024-05-22 15:35:00,39.43,39.49,39.37,39.39,156430.0,38.7717,38.8307,38.7127,38.7324,156430.0
2024-05-22 15:40:00,39.39,39.41,39.23,39.25,154156.0,38.7324,38.752,38.5751,38.5947,154156.0
2024-05-22 15:45:00,39.24,39.33,39.16,39.18,115871.0,38.5849,38.6734,38.5062,38.5259,115871.0
2024-05-22 15:50:00,39.18,39.35,39.14,39.34,245337.0,38.5259,38.693,38.4866,38.6832,245337.0
2024-05-22 15:55:00,39.34,39.46,39.28,39.45,323111.0,38.6832,38.8012,38.6242,38.7914,323111.0
2024-05-23 09:30:00,39.88,39.95,39.35,39.39,643203.0,39.2142,39.283,38.693,38.7324,643203.0
2024-05-23 09:35:00,39.39,39.45,39.18,39.31,385507.0,38.7324,38.7914,38.5259,38.6537,385507.0
2024-05-23 09:40:00,39.3,39.35,39.13,39.33,448652.0,38.6439,38.693,38.4767,38.6734,448652.0
2024-05-23 09:45:00,39.31,39.31,38.81,38.91,720124.0,38.6537,38.6537,38.1621,38.2604,720124.0
2024-05-23 09:50:00,38.92,38.92,38.54,38.57,518646.0,38.2702,38.2702,37.8966,37.9261,518646.0
2024-05-23 09:55:00,38.6,38.77,38.59,38.74,317409.0,37.9556,38.1227,37.9457,38.0932,317409.0
2024-05-23 10:00:00,38.73,38.86,38.5,38.63,425528.0,38.0834,38.2112,37.8572,37.9851,425528.0
2024-05-23 10:05:00,38.63,38.68,38.5,38.59,252919.0,37.9851,38.0342,37.8572,37.9457,252919.0
2024-05-23 10:10:00,38.59,38.91,38.56,38.89,302007.0,37.9457,38.2604,37.9162,38.2407,302007.0
2024-05-23 10:15:00,38.89,38.98,38.79,38.84,284416.0,38.2407,38.3292,38.1424,38.1916,284416.0
2024-05-23 10:20:00,38.86,38.87,38.52,38.57,286782.0,38.2112,38.2211,37.8769,37.9261,286782.0
2024-05-23 10:25:00,38.56,38.63,38.47,38.63,224244.0,37.9162,37.9851,37.8277,37.9851,224244.0
2024-05-23 10:30:00,38.64,38.65,38.47,38.49,187944.0,37.9949,38.0047,37.8277,37.8474,187944.0
2024-05-23 10:35:00,38.49,38.66,38.48,38.66,165681.0,37.8474,38.0146,37.8376,38.0146,165681.0
2024-05-23 10:40:00,38.65,38.7,38.51,38.51,172767.0,38.0047,38.0539,37.8671,37.8671,172767.0
2024-05-23 10:45:00,38.51,38.55,38.4,38.42,188144.0,37.8671,37.9064,37.7589,37.7786,188144.0
2024-05-23 10:50:00,38.41,38.41,38.25,38.3,363538.0,37.7687,37.7687,37.6114,37.6606,363538.0
2024-05-23 10:55:00,38.29,38.31,38.17,38.22,249785.0,37.6507,37.6704,37.5327,37.5819,249785.0
2024-05-23 11:00:00,38.22,38.42,38.21,38.37,238388.0,37.5819,37.7786,37.5721,37.7294,238388.0
2024-05-23 11:05:00,38.36,38.7,38.34,38.68,221638.0,37.7196,38.0539,37.6999,38.0342,221638.0
2024-05-23 11:10:00,38.68,38.74,38.58,38.64,243102.0,38.0342,38.0932,37.9359,37.9949,243102.0
2024-05-23 11:15:00,38.64,38.74,38.59,38.62,170239.0,37.9949,38.0932,37.9457,37.9752,170239.0
2024-05-23 11:20:00,38.62,38.65,38.53,38.55,86435.0,37.9752,38.0047,37.8867,37.9064,86435.0
2024-05-23 11:25:00,38.55,38.6,38.49,38.59,120806.0,37.9064,37.9556,37.8474,37.9457,120806.0
2024-05-23 11:30:00,38.58,38.68,38.56,38.65,93912.0,37.9359,38.0342,37.9162,38.0047,93912.0
2024-05-23 11:35:00,38.64,38.69,38.51,38.66,156715.0,37.9949,38.0441,37.8671,38.0146,156715.0
2024-05-23 11:40:00,38.67,38.75,38.65,38.72,146859.0,38.0244,38.1031,38.0047,38.0736,146859.0
2024-05-23 11:45:00,38.72,38.75,38.65,38.72,65570.0,38.0736,38.1031,38.0047,38.0736,65570.0
2024-05-23 11:50:00,38.72,38.77,38.7,38.73,89284.0,38.0736,38.1227,38.0539,38.0834,89284.0
2024-05-23 11:55:00,38.73,38.83,38.71,38.71,88533.0,38.0834,38.1817,38.0637,38.0637,88533.0
2024-05-23 12:00:00,38.71,38.83,38.67,38.8,60253.0,38.0637,38.1817,38.0244,38.1522,60253.0
2024-05-23 12:05:00,38.79,38.81,38.67,38.69,94843.0,38.1424,38.1621,38.0244,38.0441,94843.0
2024-05-23 12:10:00,38.68,38.71,38.58,38.59,120357.0,38.0342,38.0637,37.9359,37.9457,120357.0
2024-05-23 12:15:00,38.58,38.66,38.56,38.64,72472.0,37.9359,38.0146,37.9162,37.9949,72472.0
2024-05-23 12:20:00,38.65,38.77,38.62,38.77,92003.0,38.0047,38.1227,37.9752,38.1227,92003.0
2024-05-23 12:25:00,38.76,38.82,38.75,38.79,66894.0,38.1129,38.1719,38.1031,38.1424,66894.0
2024-05-23 12:30:00,38.8,38.88,38.78,38.84,256046.0,38.1522,38.2309,38.1326,38.1916,256046.0
2024-05-23 12:35:00,38.84,38.92,38.81,38.83,68525.0,38.1916,38.2702,38.1621,38.1817,68525.0
2024-05-23 12:40:00,38.82,38.83,38.64,38.65,85914.0,38.1719,38.1817,37.9949,38.0047,85914.0
2024-05-23 12:45:00,38.64,38.64,38.43,38.47,103837.0,37.9949,37.9949,37.7884,37.8277,103837.0
2024-05-23 12:50:00,38.47,38.51,38.35,38.43,187884.0,37.8277,37.8671,37.7097,37.7884,187884.0
2024-05-23 12:55:00,38.42,38.46,38.32,38.33,142621.0,37.7786,37.8179,37.6802,37.6901,142621.0
2024-05-23 13:00:00,38.33,38.38,38.23,38.26,154745.0,37.6901,37.7392,37.5917,37.6212,154745.0
2024-05-23 13:05:00,38.26,38.33,38.22,38.26,83921.0,37.6212,37.6901,37.5819,37.6212,83921.0
2024-05-23 13:10:00,38.26,38.37,38.22,38.33,92145.0,37.6212,37.7294,37.5819,37.6901,92145.0
2024-05-23 13:15:00,38.32,38.35,38.12,38.14,172474.0,37.6802,37.7097,37.4836,37.5032,172474.0
2024-05-23 13:20:00,38.13,38.19,38.05,38.16,215248.0,37.4934,37.5524,37.4148,37.5229,215248.0
2024-05-23 13:25:00,38.16,38.26,38.11,38.24,150496.0,37.5229,37.6212,37.4737,37.6016,150496.0
2024-05-23 13:30:00,38.24,38.24,38.1,38.14,102330.0,37.6016,37.6016,37.4639,37.5032,102330.0
2024-05-23 13:35:00,38.13,38.14,37.77,37.8,360706.0,37.4934,37.5032,37.1394,37.1689,360706.0
2024-05-23 13:40:00,37.8,37.96,37.67,37.7,272918.0,37.1689,37.3263,37.0411,37.0706,272918.0
2024-05-23 13:45:00,37.71,37.84,37.68,37.78,109852.0,37.0804,37.2083,37.0509,37.1493,109852.0
2024-05-23 13:50:00,37.78,37.84,37.65,37.69,229763.0,37.1493,37.2083,37.0214,37.0608,229763.0
2024-05-23 13:55:00,37.68,37.68,37.46,37.5,215996.0,37.0509,37.0509,36.8346,36.8739,215996.0
2024-05-23 14:00:00,37.49,37.49,37.15,37.16,461292.0,36.8641,36.8641,36.5298,36.5396,461292.0
2024-05-23 14:05:00,37.16,37.39,37.11,37.36,212236.0,36.5396,36.7658,36.4904,36.7363,212236.0
2024-05-23 14:10:00,37.35,37.38,37.16,37.25,246066.0,36.7264,36.7559,36.5396,36.6281,246066.0
2024-05-23 14:15:00,37.24,37.32,37.02,37.02,219390.0,36.6183,36.6969,36.4019,36.4019,219390.0
2024-05-23 14:20:00,37.02,37.14,36.99,37.0,233438.0,36.4019,36.5199,36.3724,36.3823,233438.0
2024-05-23 14:25:00,36.99,37.21,36.99,37.06,150128.0,36.3724,36.5888,36.3724,36.4413,150128.0
2024-05-23 14:30:00,37.05,37.1,36.95,37.05,168913.0,36.4314,36.4806,36.3331,36.4314,168913.0
2024-05-23 14:35:00,37.06,37.25,36.99,37.24,190507.0,36.4413,36.6281,36.3724,36.6183,190507.0
2024-05-23 14:40:00,37.23,37.25,37.09,37.11,160107.0,36.6084,36.6281,36.4708,36.4904,160107.0
2024-05-23 14:45:00,37.11,37.16,37.03,37.07,172974.0,36.4904,36.5396,36.4118,36.4511,172974.0
2024-05-23 14:50:00,37.07,37.09,36.96,37.02,159869.0,36.4511,36.4708,36.3429,36.4019,159869.0
2024-05-23 14:55:00,37.03,37.08,36.98,37.0,143313.0,36.4118,36.4609,36.3626,36.3823,143313.0
2024-05-23 15:00:00,36.99,37.18,36.98,37.14,194348.0,36.3724,36.5593,36.3626,36.5199,194348.0
2024-05-23 15:05:00,37.15,37.23,37.06,37.22,253072.0,36.5298,36.6084,36.4413,36.5986,253072.0
2024-05-23 15:10:00,37.21,37.22,37.11,37.21,93455.0,36.5888,36.5986,36.4904,36.5888,93455.0
2024-05-23 15:15:00,37.21,37.26,37.13,37.19,1548858.0,36.5888,36.6379,36.5101,36.5691,1548858.0
2024-05-23 15:20:00,37.19,37.26,37.13,37.16,105918.0,36.5691,36.6379,36.5101,36.5396,105918.0
2024-05-23 15:25:00,37.15,37.22,37.12,37.18,68858.0,36.5298,36.5986,36.5003,36.5593,68858.0
2024-05-23 15:30:00,37.18,37.34,37.18,37.32,170827.0,36.5593,36.7166,36.5593,36.6969,170827.0
2024-05-23 15:35:00,37.32,37.36,37.28,37.32,163745.0,36.6969,36.7363,36.6576,36.6969,163745.0
2024-05-23 15:40:00,37.33,37.34,37.23,37.3,122702.0,36.7068,36.7166,36.6084,36.6773,122702.0
2024-05-23 15:45:00,37.3,37.31,37.15,37.22,228330.0,36.6773,36.6871,36.5298,36.5986,228330.0
2024-05-23 15:50:00,37.22,37.39,37.21,37.38,321328.0,36.5986,36.7658,36.5888,36.7559,321328.0
2024-05-23 15:55:00,37.37,37.47,37.29,37.43,350338.0,36.7461,36.8444,36.6674,36.8051,350338.0
2024-05-24 09:30:00,38.25,38.29,37.9,38.03,656184.0,37.6114,37.6507,37.2673,37.3951,656184.0
2024-05-24 09:35:00,38.02,38.21,37.95,38.17,298669.0,37.3853,37.5721,37.3164,37.5327,298669.0
2024-05-24 09:40:00,38.17,38.26,38.11,38.15,214598.0,37.5327,37.6212,37.4737,37.5131,214598.0
2024-05-24 09:45:00,38.15,38.15,37.92,37.98,325942.0,37.5131,37.5131,37.2869,37.3459,325942.0
2024-05-24 09:50:00,37.98,37.99,37.8,37.81,333885.0,37.3459,37.3558,37.1689,37.1788,333885.0
2024-05-24 09:55:00,37.81,37.92,37.8,37.87,327716.0,37.1788,37.2869,37.1689,37.2378,327716.0
2024-05-24 10:00:00,37.88,38.26,37.88,38.14,600862.0,37.2476,37.6212,37.2476,37.5032,600862.0
2024-05-24 10:05:00,38.15,38.26,38.11,38.19,232779.0,37.5131,37.6212,37.4737,37.5524,232779.0
2024-05-24 10:10:00,38.19,38.34,38.17,38.18,211792.0,37.5524,37.6999,37.5327,37.5426,211792.0
2024-05-24 10:15:00,38.19,38.28,38.16,38.26,79111.0,37.5524,37.6409,37.5229,37.6212,79111.0
2024-05-24 10:20:00,38.26,38.36,38.25,38.36,145130.0,37.6212,37.7196,37.6114,37.7196,145130.0
2024-05-24 10:25:00,38.35,38.44,38.31,38.39,269369.0,37.7097,37.7982,37.6704,37.7491,269369.0
2024-05-24 10:30:00,38.41,38.44,38.36,38.39,288490.0,37.7687,37.7982,37.7196,37.7491,288490.0
2024-05-24 10:35:00,38.4,38.42,38.31,38.32,205541.0,37.7589,37.7786,37.6704,37.6802,205541.0
2024-05-24 10:40:00,38.32,38.34,38.13,38.17,175986.0,37.6802,37.6999,37.4934,37.5327,175986.0
2024-05-24 10:45:00,38.16,38.31,38.13,38.3,101450.0,37.5229,37.6704,37.4934,37.6606,101450.0
2024-05-24 10:50:00,38.31,38.4,38.25,38.36,115270.0,37.6704,37.7589,37.6114,37.7196,115270.0
2024-05-24 10:55:00,38.36,38.47,38.36,38.47,228359.0,37.7196,37.8277,37.7196,37.8277,228359.0
2024-05-24 11:00:00,38.48,38.65,38.42,38.62,224086.0,37.8376,38.0047,37.7786,37.9752,224086.0
2024-05-24 11:05:00,38.63,38.65,38.59,38.64,94256.0,37.9851,38.0047,37.9457,37.9949,94256.0
2024-05-24 11:10:00,38.64,38.7,38.63,38.7,72337.0,37.9949,38.0539,37.9851,38.0539,72337.0
2024-05-24 11:15:00,38.69,38.74,38.65,38.68,91531.0,38.0441,38.0932,38.0047,38.0342,91531.0
2024-05-24 11:20:00,38.67,38.67,38.56,38.59,74844.0,38.0244,38.0244,37.9162,37.9457,74844.0
2024-05-24 11:25:00,38.59,38.64,38.57,38.59,146177.0,37.9457,37.9949,37.9261,37.9457,146177.0
2024-05-24 11:30:00,38.6,38.71,38.59,38.7,123030.0,37.9556,38.0637,37.9457,38.0539,123030.0
2024-05-24 11:35:00,38.7,38.71,38.48,38.48,326394.0,38.0539,38.0637,37.8376,37.8376,326394.0
2024-05-24 11:40:00,38.48,38.55,38.48,38.5,126729.0,37.8376,37.9064,37.8376,37.8572,126729.0
2024-05-24 11:45:00,38.49,38.49,38.41,38.44,76880.0,37.8474,37.8474,37.7687,37.7982,76880.0
2024-05-24 11:50:00,38.44,38.49,38.39,38.45,61403.0,37.7982,37.8474,37.7491,37.8081,61403.0
2024-05-24 11:55:00,38.45,38.47,38.39,38.45,45074.0,37.8081,37.8277,37.7491,37.8081,45074.0
2024-05-24 12:00:00,38.44,38.5,38.43,38.5,45030.0,37.7982,37.8572,37.7884,37.8572,45030.0
2024-05-24 12:05:00,38.49,38.57,38.47,38.54,67625.0,37.8474,37.9261,37.8277,37.8966,67625.0
2024-05-24 12:10:00,38.54,38.65,38.53,38.63,73857.0,37.8966,38.0047,37.8867,37.9851,73857.0
2024-05-24 12:15:00,38.63,38.68,38.62,38.64,43299.0,37.9851,38.0342,37.9752,37.9949,43299.0
2024-05-24 12:20:00,38.63,38.65,38.59,38.65,52992.0,37.9851,38.0047,37.9457,38.0047,52992.0
2024-05-24 12:25:00,38.65,38.68,38.62,38.63,117026.0,38.0047,38.0342,37.9752,37.9851,117026.0
2024-05-24 12:30:00,38.64,38.66,38.59,38.61,31052.0,37.9949,38.0146,37.9457,37.9654,31052.0
2024-05-24 12:35:00,38.6,38.6,38.53,38.56,93181.0,37.9556,37.9556,37.8867,37.9162,93181.0
2024-05-24 12:40:00,38.55,38.6,38.53,38.56,40741.0,37.9064,37.9556,37.8867,37.9162,40741.0
2024-05-24 12:45:00,38.56,38.56,38.51,38.54,41594.0,37.9162,37.9162,37.8671,37.8966,41594.0
2024-05-24 12:50:00,38.54,38.6,38.53,38.58,33801.0,37.8966,37.9556,37.8867,37.9359,33801.0
2024-05-24 12:55:00,38.58,38.58,38.47,38.47,62379.0,37.9359,37.9359,37.8277,37.8277,62379.0
2024-05-24 13:00:00,38.48,38.54,38.48,38.48,26644.0,37.8376,37.8966,37.8376,37.8376,26644.0
2024-05-24 13:05:00,38.47,38.5,38.44,38.45,29059.0,37.8277,37.8572,37.7982,37.8081,29059.0
2024-05-24 13:10:00,38.45,38.53,38.44,38.53,31641.0,37.8081,37.8867,37.7982,37.8867,31641.0
2024-05-24 13:15:00,38.54,38.57,38.5,38.57,53328.0,37.8966,37.9261,37.8572,37.9261,53328.0
2024-05-24 13:20:00,38.56,38.58,38.52,38.55,21955.0,37.9162,37.9359,37.8769,37.9064,21955.0
2024-05-24 13:25:00,38.55,38.6,38.54,38.55,59068.0,37.9064,37.9556,37.8966,37.9064,59068.0
2024-05-24 13:30:00,38.55,38.55,38.47,38.5,81204.0,37.9064,37.9064,37.8277,37.8572,81204.0
2024-05-24 13:35:00,38.51,38.55,38.51,38.54,37755.0,37.8671,37.9064,37.8671,37.8966,37755.0
2024-05-24 13:40:00,38.53,38.53,38.46,38.48,43787.0,37.8867,37.8867,37.8179,37.8376,43787.0
2024-05-24 13:45:00,38.48,38.49,38.45,38.48,15790.0,37.8376,37.8474,37.8081,37.8376,15790.0
2024-05-24 13:50:00,38.49,38.52,38.47,38.48,42778.0,37.8474,37.8769,37.8277,37.8376,42778.0
2024-05-24 13:55:00,38.48,38.54,38.47,38.51,23693.0,37.8376,37.8966,37.8277,37.8671,23693.0
2024-05-24 14:00:00,38.5,38.56,38.48,38.54,48311.0,37.8572,37.9162,37.8376,37.8966,48311.0
2024-05-24 14:05:00,38.55,38.55,38.52,38.53,56130.0,37.9064,37.9064,37.8769,37.8867,56130.0
2024-05-24 14:10:00,38.54,38.54,38.46,38.52,99336.0,37.8966,37.8966,37.8179,37.8769,99336.0
2024-05-24 14:15:00,38.52,38.59,38.52,38.55,38783.0,37.8769,37.9457,37.8769,37.9064,38783.0
2024-05-24 14:20:00,38.54,38.55,38.36,38.36,73303.0,37.8966,37.9064,37.7196,37.7196,73303.0
2024-05-24 14:25:00,38.36,38.4,38.34,38.35,65492.0,37.7196,37.7589,37.6999,37.7097,65492.0
2024-05-24 14:30:00,38.34,38.37,38.31,38.34,55127.0,37.6999,37.7294,37.6704,37.6999,55127.0
2024-05-24 14:35:00,38.34,38.43,38.31,38.42,97606.0,37.6999,37.7884,37.6704,37.7786,97606.0
2024-05-24 14:40:00,38.43,38.43,38.37,38.41,49574.0,37.7884,37.7884,37.7294,37.7687,49574.0
2024-05-24 14:45:00,38.41,38.43,38.39,38.4,33982.0,37.7687,37.7884,37.7491,37.7589,33982.0
2024-05-24 14:50:00,38.41,38.45,38.37,38.38,39180.0,37.7687,37.8081,37.7294,37.7392,39180.0
2024-05-24 14:55:00,38.37,38.38,38.33,38.33,70027.0,37.7294,37.7392,37.6901,37.6901,70027.0
2024-05-24 15:00:00,38.33,38.36,38.17,38.25,200594.0,37.6901,37.7196,37.5327,37.6114,200594.0
2024-05-24 15:05:00,38.26,38.34,38.23,38.33,137542.0,37.6212,37.6999,37.5917,37.6901,137542.0
2024-05-24 15:10:00,38.33,38.35,38.29,38.31,32063.0,37.6901,37.7097,37.6507,37.6704,32063.0
2024-05-24 15:15:00,38.31,38.39,38.31,38.39,49299.0,37.6704,37.7491,37.6704,37.7491,49299.0
2024-05-24 15:20:00,38.39,38.39,38.33,38.38,36573.0,37.7491,37.7491,37.6901,37.7392,36573.0
2024-05-24 15:25:00,38.39,38.41,38.36,38.36,65497.0,37.7491,37.7687,37.7196,37.7196,65497.0
2024-05-24 15:30:00,38.36,38.42,38.34,38.4,111492.0,37.7196,37.7786,37.6999,37.7589,111492.0
2024-05-24 15:35:00,38.4,38.47,38.39,38.45,155841.0,37.7589,37.8277,37.7491,37.8081,155841.0
2024-05-24 15:40:00,38.46,38.47,38.4,38.41,54979.0,37.8179,37.8277,37.7589,37.7687,54979.0
2024-05-24 15:45:00,38.41,38.46,38.4,38.42,151385.0,37.7687,37.8179,37.7589,37.7786,151385.0
2024-05-24 15:50:00,38.43,38.56,38.43,38.55,212684.0,37.7884,37.9162,37.7884,37.9064,212684.0
2024-05-24 15:55:00,38.54,38.65,38.51,38.62,247825.0,37.8966,38.0047,37.8671,37.9752,247825.0
2024-05-28 09:30:00,39.44,39.52,39.14,39.15,541257.0,38.7815,38.8602,38.4866,38.4964,541257.0
2024-05-28 09:35:00,39.15,39.16,38.9,38.97,278019.0,38.4964,38.5062,38.2506,38.3194,278019.0
2024-05-28 09:40:00,38.97,39.17,38.83,39.07,328264.0,38.3194,38.5161,38.1817,38.4177,328264.0
2024-05-28 09:45:00,39.08,39.2,38.97,39.14,242706.0,38.4276,38.5456,38.3194,38.4866,242706.0
2024-05-28 09:50:00,39.14,39.23,39.03,39.04,195292.0,38.4866,38.5751,38.3784,38.3882,195292.0
2024-05-28 09:55:00,39.03,39.07,38.82,38.91,196652.0,38.3784,38.4177,38.1719,38.2604,196652.0
2024-05-28 10:00:00,38.89,38.89,38.63,38.74,377555.0,38.2407,38.2407,37.9851,38.0932,377555.0
2024-05-28 10:05:00,38.73,38.76,38.55,38.71,277982.0,38.0834,38.1129,37.9064,38.0637,277982.0
2024-05-28 10:10:00,38.7,38.73,38.59,38.65,157240.0,38.0539,38.0834,37.9457,38.0047,157240.0
2024-05-28 10:15:00,38.64,38.91,38.61,38.83,297800.0,37.9949,38.2604,37.9654,38.1817,297800.0
2024-05-28 10:20:00,38.83,38.84,38.67,38.75,132325.0,38.1817,38.1916,38.0244,38.1031,132325.0
2024-05-28 10:25:00,38.74,38.77,38.66,38.74,149702.0,38.0932,38.1227,38.0146,38.0932,149702.0
2024-05-28 10:30:00,38.73,38.77,38.61,38.68,112795.0,38.0834,38.1227,37.9654,38.0342,112795.0
2024-05-28 10:35:00,38.68,38.73,38.5,38.5,134160.0,38.0342,38.0834,37.8572,37.8572,134160.0
2024-05-28 10:40:00,38.51,38.75,38.5,38.75,142612.0,37.8671,38.1031,37.8572,38.1031,142612.0
2024-05-28 10:45:00,38.75,38.97,38.75,38.92,189765.0,38.1031,38.3194,38.1031,38.2702,189765.0
2024-05-28 10:50:00,38.93,39.01,38.92,38.94,95963.0,38.2801,38.3587,38.2702,38.2899,95963.0
2024-05-28 10:55:00,38.94,38.97,38.78,38.83,186886.0,38.2899,38.3194,38.1326,38.1817,186886.0
2024-05-28 11:00:00,38.84,38.86,38.67,38.69,124908.0,38.1916,38.2112,38.0244,38.0441,124908.0
2024-05-28 11:05:00,38.68,38.74,38.62,38.72,151528.0,38.0342,38.0932,37.9752,38.0736,151528.0
2024-05-28 11:10:00,38.73,38.94,38.71,38.94,328733.0,38.0834,38.2899,38.0637,38.2899,328733.0
2024-05-28 11:15:00,38.93,39.02,38.89,39.02,89889.0,38.2801,38.3686,38.2407,38.3686,89889.0
2024-05-28 11:20:00,39.02,39.02,38.95,39.0,58432.0,38.3686,38.3686,38.2997,38.3489,58432.0
2024-05-28 11:25:00,39.01,39.01,38.96,38.97,59597.0,38.3587,38.3587,38.3096,38.3194,59597.0
2024-05-28 11:30:00,38.97,39.03,38.82,38.84,132746.0,38.3194,38.3784,38.1719,38.1916,132746.0
2024-05-28 11:35:00,38.85,38.96,38.82,38.96,85117.0,38.2014,38.3096,38.1719,38.3096,85117.0
2024-05-28 11:40:00,38.96,39.04,38.95,38.99,72724.0,38.3096,38.3882,38.2997,38.3391,72724.0
2024-05-28 11:45:00,38.98,39.05,38.97,39.02,50716.0,38.3292,38.3981,38.3194,38.3686,50716.0
2024-05-28 11:50:00,39.02,39.1,39.01,39.04,52840.0,38.3686,38.4472,38.3587,38.3882,52840.0
2024-05-28 11:55:00,39.04,39.09,39.04,39.05,38618.0,38.3882,38.4374,38.3882,38.3981,38618.0
2024-05-28 12:00:00,39.05,39.1,39.02,39.02,58743.0,38.3981,38.4472,38.3686,38.3686,58743.0
2024-05-28 12:05:00,39.02,39.02,38.92,39.0,67024.0,38.3686,38.3686,38.2702,38.3489,67024.0
2024-05-28 12:10:00,39.0,39.08,38.98,39.08,128139.0,38.3489,38.4276,38.3292,38.4276,128139.0
2024-05-28 12:15:00,39.07,39.08,38.91,38.94,92400.0,38.4177,38.4276,38.2604,38.2899,92400.0
2024-05-28 12:20:00,38.92,38.94,38.87,38.93,74270.0,38.2702,38.2899,38.2211,38.2801,74270.0
2024-05-28 12:25:00,38.92,38.93,38.85,38.87,32291.0,38.2702,38.2801,38.2014,38.2211,32291.0
2024-05-28 12:30:00,38.87,38.93,38.81,38.93,53146.0,38.2211,38.2801,38.1621,38.2801,53146.0
2024-05-28 12:35:00,38.93,39.03,38.92,39.03,123077.0,38.2801,38.3784,38.2702,38.3784,123077.0
2024-05-28 12:40:00,39.03,39.03,38.98,39.0,38775.0,38.3784,38.3784,38.3292,38.3489,38775.0
2024-05-28 12:45:00,39.0,39.03,38.87,38.92,72468.0,38.3489,38.3784,38.2211,38.2702,72468.0
2024-05-28 12:50:00,38.92,38.95,38.89,38.93,16892.0,38.2702,38.2997,38.2407,38.2801,16892.0
2024-05-28 12:55:00,38.92,38.92,38.81,38.84,78413.0,38.2702,38.2702,38.1621,38.1916,78413.0
2024-05-28 13:00:00,38.84,38.86,38.58,38.6,242378.0,38.1916,38.2112,37.9359,37.9556,242378.0
2024-05-28 13:05:00,38.6,38.77,38.58,38.75,99692.0,37.9556,38.1227,37.9359,38.1031,99692.0
2024-05-28 13:10:00,38.75,38.79,38.72,38.77,71995.0,38.1031,38.1424,38.0736,38.1227,71995.0
2024-05-28 13:15:00,38.77,38.78,38.68,38.77,36172.0,38.1227,38.1326,38.0342,38.1227,36172.0
2024-05-28 13:20:00,38.78,38.79,38.7,38.74,37164.0,38.1326,38.1424,38.0539,38.0932,37164.0
2024-05-28 13:25:00,38.73,38.77,38.68,38.69,45869.0,38.0834,38.1227,38.0342,38.0441,45869.0
2024-05-28 13:30:00,38.69,38.76,38.64,38.75,58765.0,38.0441,38.1129,37.9949,38.1031,58765.0
2024-05-28 13:35:00,38.75,38.77,38.72,38.73,26738.0,38.1031,38.1227,38.0736,38.0834,26738.0
2024-05-28 13:40:00,38.73,38.73,38.61,38.66,74964.0,38.0834,38.0834,37.9654,38.0146,74964.0
2024-05-28 13:45:00,38.65,38.66,38.47,38.48,215271.0,38.0047,38.0146,37.8277,37.8376,215271.0
2024-05-28 13:50:00,38.47,38.51,38.31,38.34,226442.0,37.8277,37.8671,37.6704,37.6999,226442.0
2024-05-28 13:55:00,38.34,38.4,38.28,38.37,140425.0,37.6999,37.7589,37.6409,37.7294,140425.0
2024-05-28 14:00:00,38.37,38.37,38.25,38.34,120632.0,37.7294,37.7294,37.6114,37.6999,120632.0
2024-05-28 14:05:00,38.34,38.43,38.34,38.39,215628.0,37.6999,37.7884,37.6999,37.7491,215628.0
2024-05-28 14:10:00,38.38,38.47,38.36,38.42,146677.0,37.7392,37.8277,37.7196,37.7786,146677.0
2024-05-28 14:15:00,38.41,38.41,38.29,38.35,150239.0,37.7687,37.7687,37.6507,37.7097,150239.0
2024-05-28 14:20:00,38.34,38.37,38.14,38.16,128789.0,37.6999,37.7294,37.5032,37.5229,128789.0
2024-05-28 14:25:00,38.16,38.18,38.0,38.02,361407.0,37.5229,37.5426,37.3656,37.3853,361407.0
2024-05-28 14:30:00,38.01,38.02,37.86,37.89,186730.0,37.3754,37.3853,37.2279,37.2574,186730.0
2024-05-28 14:35:00,37.88,37.91,37.79,37.9,140470.0,37.2476,37.2771,37.1591,37.2673,140470.0
2024-05-28 14:40:00,37.9,38.0,37.88,37.94,109226.0,37.2673,37.3656,37.2476,37.3066,109226.0
2024-05-28 14:45:00,37.95,37.99,37.85,37.96,77247.0,37.3164,37.3558,37.2181,37.3263,77247.0
2024-05-28 14:50:00,37.97,37.97,37.89,37.92,60846.0,37.3361,37.3361,37.2574,37.2869,60846.0
2024-05-28 14:55:00,37.91,38.11,37.91,38.09,119803.0,37.2771,37.4737,37.2771,37.4541,119803.0
2024-05-28 15:00:00,38.09,38.13,38.06,38.08,175220.0,37.4541,37.4934,37.4246,37.4443,175220.0
2024-05-28 15:05:00,38.07,38.2,38.07,38.19,92337.0,37.4344,37.5622,37.4344,37.5524,92337.0
2024-05-28 15:10:00,38.2,38.2,38.09,38.16,93141.0,37.5622,37.5622,37.4541,37.5229,93141.0
2024-05-28 15:15:00,38.15,38.2,38.09,38.19,67138.0,37.5131,37.5622,37.4541,37.5524,67138.0
2024-05-28 15:20:00,38.18,38.21,38.09,38.16,89629.0,37.5426,37.5721,37.4541,37.5229,89629.0
2024-05-28 15:25:00,38.17,38.29,38.14,38.15,169516.0,37.5327,37.6507,37.5032,37.5131,169516.0
2024-05-28 15:30:00,38.16,38.32,38.15,38.3,107533.0,37.5229,37.6802,37.5131,37.6606,107533.0
2024-05-28 15:35:00,38.3,38.34,38.26,38.32,77997.0,37.6606,37.6999,37.6212,37.6802,77997.0
2024-05-28 15:40:00,38.32,38.33,38.27,38.29,54994.0,37.6802,37.6901,37.6311,37.6507,54994.0
2024-05-28 15:45:00,38.29,38.41,38.29,38.37,148886.0,37.6507,37.7687,37.6507,37.7294,148886.0
2024-05-28 15:50:00,38.38,38.48,38.36,38.42,118701.0,37.7392,37.8376,37.7196,37.7786,118701.0
2024-05-28 15:55:00,38.43,38.49,38.33,38.48,210955.0,37.7884,37.8474,37.6901,37.8376,210955.0
2024-05-29 09:30:00,36.96,36.96,36.55,36.64,982779.0,36.3429,36.3429,35.9398,36.0283,982779.0
2024-05-29 09:35:00,36.65,37.06,36.63,37.05,416663.0,36.0381,36.4413,36.0185,36.4314,416663.0
2024-05-29 09:40:00,37.05,37.08,36.85,36.91,241531.0,36.4314,36.4609,36.2348,36.2938,241531.0
2024-05-29 09:45:00,36.91,36.99,36.74,36.81,333446.0,36.2938,36.3724,36.1266,36.1955,333446.0
2024-05-29 09:50:00,36.82,37.01,36.81,36.94,259584.0,36.2053,36.3921,36.1955,36.3233,259584.0
2024-05-29 09:55:00,36.95,37.04,36.93,37.04,170523.0,36.3331,36.4216,36.3134,36.4216,170523.0
2024-05-29 10:00:00,37.03,37.17,36.98,37.08,281491.0,36.4118,36.5494,36.3626,36.4609,281491.0
2024-05-29 10:05:00,37.08,37.13,36.96,37.09,146001.0,36.4609,36.5101,36.3429,36.4708,146001.0
2024-05-29 10:10:00,37.09,37.19,37.04,37.12,143216.0,36.4708,36.5691,36.4216,36.5003,143216.0
2024-05-29 10:15:00,37.15,37.2,37.06,37.1,116416.0,36.5298,36.5789,36.4413,36.4806,116416.0
2024-05-29 10:20:00,37.09,37.15,36.92,37.14,107409.0,36.4708,36.5298,36.3036,36.5199,107409.0
2024-05-29 10:25:00,37.14,37.23,37.03,37.05,162304.0,36.5199,36.6084,36.4118,36.4314,162304.0
2024-05-29 10:30:00,37.06,37.12,36.91,37.0,170373.0,36.4413,36.5003,36.2938,36.3823,170373.0
2024-05-29 10:35:00,37.02,37.2,37.02,37.14,200446.0,36.4019,36.5789,36.4019,36.5199,200446.0
2024-05-29 10:40:00,37.15,37.15,36.94,36.95,114029.0,36.5298,36.5298,36.3233,36.3331,114029.0
2024-05-29 10:45:00,36.95,37.04,36.91,37.03,157491.0,36.3331,36.4216,36.2938,36.4118,157491.0
2024-05-29 10:50:00,37.03,37.08,36.85,36.86,167430.0,36.4118,36.4609,36.2348,36.2446,167430.0
2024-05-29 10:55:00,36.85,37.02,36.85,37.01,157652.0,36.2348,36.4019,36.2348,36.3921,157652.0
2024-05-29 11:00:00,37.01,37.03,36.92,36.98,65848.0,36.3921,36.4118,36.3036,36.3626,65848.0
2024-05-29 11:05:00,36.98,37.02,36.93,36.96,95599.0,36.3626,36.4019,36.3134,36.3429,95599.0
2024-05-29 11:10:00,36.95,37.0,36.87,36.89,94505.0,36.3331,36.3823,36.2545,36.2741,94505.0
2024-05-29 11:15:00,36.89,36.93,36.84,36.91,95924.0,36.2741,36.3134,36.225,36.2938,95924.0
2024-05-29 11:20:00,36.93,37.06,36.92,37.05,94821.0,36.3134,36.4413,36.3036,36.4314,94821.0
2024-05-29 11:25:00,37.05,37.11,37.01,37.02,56077.0,36.4314,36.4904,36.3921,36.4019,56077.0
2024-05-29 11:30:00,37.02,37.02,36.84,36.91,132991.0,36.4019,36.4019,36.225,36.2938,132991.0
2024-05-29 11:35:00,36.91,37.0,36.86,36.93,126892.0,36.2938,36.3823,36.2446,36.3134,126892.0
2024-05-29 11:40:00,36.93,36.97,36.87,36.94,68679.0,36.3134,36.3528,36.2545,36.3233,68679.0
2024-05-29 11:45:00,36.93,36.97,36.86,36.91,34466.0,36.3134,36.3528,36.2446,36.2938,34466.0
2024-05-29 11:50:00,36.94,36.99,36.87,36.93,67391.0,36.3233,36.3724,36.2545,36.3134,67391.0
2024-05-29 11:55:00,36.92,36.97,36.88,36.93,74499.0,36.3036,36.3528,36.2643,36.3134,74499.0
2024-05-29 12:00:00,36.92,36.92,36.79,36.85,154045.0,36.3036,36.3036,36.1758,36.2348,154045.0
2024-05-29 12:05:00,36.86,36.87,36.81,36.86,36853.0,36.2446,36.2545,36.1955,36.2446,36853.0
2024-05-29 12:10:00,36.86,36.92,36.8,36.81,43709.0,36.2446,36.3036,36.1856,36.1955,43709.0
2024-05-29 12:15:00,36.82,36.98,36.8,36.97,116060.0,36.2053,36.3626,36.1856,36.3528,116060.0
2024-05-29 12:20:00,36.97,37.1,36.97,37.06,141616.0,36.3528,36.4806,36.3528,36.4413,141616.0
2024-05-29 12:25:00,37.07,37.09,37.02,37.04,59020.0,36.4511,36.4708,36.4019,36.4216,59020.0
2024-05-29 12:30:00,37.03,37.05,36.97,37.04,32087.0,36.4118,36.4314,36.3528,36.4216,32087.0
2024-05-29 12:35:00,37.03,37.03,36.96,36.97,32431.0,36.4118,36.4118,36.3429,36.3528,32431.0
2024-05-29 12:40:00,36.97,36.98,36.85,36.87,78795.0,36.3528,36.3626,36.2348,36.2545,78795.0
2024-05-29 12:45:00,36.88,36.99,36.87,36.95,51312.0,36.2643,36.3724,36.2545,36.3331,51312.0
2024-05-29 12:50:00,36.95,37.1,36.95,37.02,129152.0,36.3331,36.4806,36.3331,36.4019,129152.0
2024-05-29 12:55:00,37.03,37.08,37.02,37.04,38184.0,36.4118,36.4609,36.4019,36.4216,38184.0
2024-05-29 13:00:00,37.04,37.06,36.82,36.82,202660.0,36.4216,36.4413,36.2053,36.2053,202660.0
2024-05-29 13:05:00,36.83,36.88,36.78,36.88,105526.0,36.2151,36.2643,36.166,36.2643,105526.0
2024-05-29 13:10:00,36.87,36.91,36.79,36.8,115126.0,36.2545,36.2938,36.1758,36.1856,115126.0
2024-05-29 13:15:00,36.79,36.82,36.73,36.76,190886.0,36.1758,36.2053,36.1168,36.1463,190886.0
2024-05-29 13:20:00,36.76,36.91,36.75,36.87,105636.0,36.1463,36.2938,36.1365,36.2545,105636.0
2024-05-29 13:25:00,36.87,37.0,36.85,37.0,165866.0,36.2545,36.3823,36.2348,36.3823,165866.0
2024-05-29 13:30:00,36.99,37.0,36.9,36.91,52396.0,36.3724,36.3823,36.284,36.2938,52396.0
2024-05-29 13:35:00,36.91,36.92,36.8,36.81,62972.0,36.2938,36.3036,36.1856,36.1955,62972.0
2024-05-29 13:40:00,36.81,36.86,36.78,36.79,55448.0,36.1955,36.2446,36.166,36.1758,55448.0
2024-05-29 13:45:00,36.79,36.89,36.78,36.88,50565.0,36.1758,36.2741,36.166,36.2643,50565.0
2024-05-29 13:50:00,36.89,37.02,36.89,36.99,87447.0,36.2741,36.4019,36.2741,36.3724,87447.0
2024-05-29 13:55:00,37.01,37.02,36.93,36.96,38530.0,36.3921,36.4019,36.3134,36.3429,38530.0
2024-05-29 14:00:00,36.97,36.98,36.85,36.94,74725.0,36.3528,36.3626,36.2348,36.3233,74725.0
2024-05-29 14:05:00,36.91,36.94,36.85,36.93,45437.0,36.2938,36.3233,36.2348,36.3134,45437.0
2024-05-29 14:10:00,36.93,36.95,36.89,36.94,35895.0,36.3134,36.3331,36.2741,36.3233,35895.0
2024-05-29 14:15:00,36.95,36.95,36.87,36.89,68405.0,36.3331,36.3331,36.2545,36.2741,68405.0
2024-05-29 14:20:00,36.9,36.91,36.83,36.86,33533.0,36.284,36.2938,36.2151,36.2446,33533.0
2024-05-29 14:25:00,36.87,36.9,36.75,36.76,125312.0,36.2545,36.284,36.1365,36.1463,125312.0
2024-05-29 14:30:00,36.75,36.79,36.66,36.73,93624.0,36.1365,36.1758,36.048,36.1168,93624.0
2024-05-29 14:35:00,36.74,36.78,36.7,36.74,56477.0,36.1266,36.166,36.0873,36.1266,56477.0
2024-05-29 14:40:00,36.74,36.89,36.73,36.82,97508.0,36.1266,36.2741,36.1168,36.2053,97508.0
2024-05-29 14:45:00,36.81,36.81,36.69,36.69,72943.0,36.1955,36.1955,36.0775,36.0775,72943.0
2024-05-29 14:50:00,36.71,36.74,36.63,36.69,74279.0,36.0971,36.1266,36.0185,36.0775,74279.0
2024-05-29 14:55:00,36.69,36.74,36.64,36.7,85829.0,36.0775,36.1266,36.0283,36.0873,85829.0
2024-05-29 15:00:00,36.7,36.77,36.68,36.76,44981.0,36.0873,36.1561,36.0676,36.1463,44981.0
2024-05-29 15:05:00,36.77,36.81,36.71,36.72,63718.0,36.1561,36.1955,36.0971,36.107,63718.0
2024-05-29 15:10:00,36.75,36.8,36.67,36.79,67766.0,36.1365,36.1856,36.0578,36.1758,67766.0
2024-05-29 15:15:00,36.79,36.82,36.76,36.8,44240.0,36.1758,36.2053,36.1463,36.1856,44240.0
2024-05-29 15:20:00,36.8,36.88,36.78,36.87,89117.0,36.1856,36.2643,36.166,36.2545,89117.0
2024-05-29 15:25:00,36.87,36.95,36.85,36.86,189442.0,36.2545,36.3331,36.2348,36.2446,189442.0
2024-05-29 15:30:00,36.86,36.86,36.75,36.83,98133.0,36.2446,36.2446,36.1365,36.2151,98133.0
2024-05-29 15:35:00,36.82,36.9,36.81,36.89,101037.0,36.2053,36.284,36.1955,36.2741,101037.0
2024-05-29 15:40:00,36.89,36.91,36.83,36.86,73464.0,36.2741,36.2938,36.2151,36.2446,73464.0
2024-05-29 15:45:00,36.87,36.9,36.81,36.84,124347.0,36.2545,36.284,36.1955,36.225,124347.0
2024-05-29 15:50:00,36.84,36.86,36.73,36.77,215541.0,36.225,36.2446,36.1168,36.1561,215541.0
2024-05-29 15:55:00,36.77,36.78,36.66,36.78,347738.0,36.1561,36.166,36.048,36.166,347738.0
2024-05-30 09:30:00,37.46,37.68,37.34,37.59,644331.0,36.8346,37.0509,36.7166,36.9624,644331.0
2024-05-30 09:35:00,37.6,37.66,37.36,37.45,292428.0,36.9723,37.0313,36.7363,36.8248,292428.0
2024-05-30 09:40:00,37.47,37.53,37.32,37.34,192915.0,36.8444,36.9034,36.6969,36.7166,192915.0
2024-05-30 09:45:00,37.34,37.43,37.24,37.34,241522.0,36.7166,36.8051,36.6183,36.7166,241522.0
2024-05-30 09:50:00,37.35,37.57,37.29,37.56,196541.0,36.7264,36.9428,36.6674,36.9329,196541.0
2024-05-30 09:55:00,37.55,37.66,37.51,37.63,133081.0,36.9231,37.0313,36.8838,37.0018,133081.0
2024-05-30 10:00:00,37.63,37.65,37.38,37.54,173679.0,37.0018,37.0214,36.7559,36.9133,173679.0
2024-05-30 10:05:00,37.54,37.61,37.47,37.56,78492.0,36.9133,36.9821,36.8444,36.9329,78492.0
2024-05-30 10:10:00,37.58,37.6,37.33,37.44,175821.0,36.9526,36.9723,36.7068,36.8149,175821.0
2024-05-30 10:15:00,37.44,37.67,37.42,37.66,151736.0,36.8149,37.0411,36.7953,37.0313,151736.0
2024-05-30 10:20:00,37.67,37.82,37.6,37.75,187788.0,37.0411,37.1886,36.9723,37.1198,187788.0
2024-05-30 10:25:00,37.75,37.8,37.68,37.73,94752.0,37.1198,37.1689,37.0509,37.1001,94752.0
2024-05-30 10:30:00,37.71,37.79,37.66,37.7,115432.0,37.0804,37.1591,37.0313,37.0706,115432.0
2024-05-30 10:35:00,37.7,37.79,37.61,37.61,90548.0,37.0706,37.1591,36.9821,36.9821,90548.0
2024-05-30 10:40:00,37.62,37.74,37.57,37.72,92917.0,36.9919,37.1099,36.9428,37.0903,92917.0
2024-05-30 10:45:00,37.73,37.87,37.72,37.84,146096.0,37.1001,37.2378,37.0903,37.2083,146096.0
2024-05-30 10:50:00,37.86,37.89,37.8,37.85,96330.0,37.2279,37.2574,37.1689,37.2181,96330.0
2024-05-30 10:55:00,37.86,37.86,37.76,37.78,84271.0,37.2279,37.2279,37.1296,37.1493,84271.0
2024-05-30 11:00:00,37.78,37.84,37.67,37.67,105451.0,37.1493,37.2083,37.0411,37.0411,105451.0
2024-05-30 11:05:00,37.66,37.74,37.59,37.71,74989.0,37.0313,37.1099,36.9624,37.0804,74989.0
2024-05-30 11:10:00,37.7,37.77,37.69,37.7,64191.0,37.0706,37.1394,37.0608,37.0706,64191.0
2024-05-30 11:15:00,37.71,37.93,37.7,37.91,150115.0,37.0804,37.2968,37.0706,37.2771,150115.0
2024-05-30 11:20:00,37.91,38.01,37.88,37.97,156193.0,37.2771,37.3754,37.2476,37.3361,156193.0
2024-05-30 11:25:00,37.97,38.08,37.96,38.07,126605.0,37.3361,37.4443,37.3263,37.4344,126605.0
2024-05-30 11:30:00,38.07,38.14,38.05,38.13,94033.0,37.4344,37.5032,37.4148,37.4934,94033.0
2024-05-30 11:35:00,38.13,38.14,37.95,38.0,84595.0,37.4934,37.5032,37.3164,37.3656,84595.0
2024-05-30 11:40:00,38.0,38.1,37.97,37.97,71856.0,37.3656,37.4639,37.3361,37.3361,71856.0
2024-05-30 11:45:00,37.97,38.05,37.94,37.98,62034.0,37.3361,37.4148,37.3066,37.3459,62034.0
2024-05-30 11:50:00,37.98,38.09,37.98,38.02,57211.0,37.3459,37.4541,37.3459,37.3853,57211.0
2024-05-30 11:55:00,38.02,38.04,37.97,37.97,51767.0,37.3853,37.4049,37.3361,37.3361,51767.0
2024-05-30 12:00:00,37.98,38.13,37.98,38.13,64996.0,37.3459,37.4934,37.3459,37.4934,64996.0
2024-05-30 12:05:00,38.13,38.2,38.09,38.09,110022.0,37.4934,37.5622,37.4541,37.4541,110022.0
2024-05-30 12:10:00,38.1,38.16,38.1,38.11,58393.0,37.4639,37.5229,37.4639,37.4737,58393.0
2024-05-30 12:15:00,38.12,38.16,38.1,38.16,68929.0,37.4836,37.5229,37.4639,37.5229,68929.0
2024-05-30 12:20:00,38.16,38.2,38.09,38.14,75923.0,37.5229,37.5622,37.4541,37.5032,75923.0
2024-05-30 12:25:00,38.13,38.14,38.04,38.05,40671.0,37.4934,37.5032,37.4049,37.4148,40671.0
2024-05-30 12:30:00,38.06,38.18,38.04,38.18,58924.0,37.4246,37.5426,37.4049,37.5426,58924.0
2024-05-30 12:35:00,38.17,38.18,38.08,38.09,74956.0,37.5327,37.5426,37.4443,37.4541,74956.0
2024-05-30 12:40:00,38.09,38.15,38.07,38.13,64987.0,37.4541,37.5131,37.4344,37.4934,64987.0
2024-05-30 12:45:00,38.13,38.2,38.08,38.1,64720.0,37.4934,37.5622,37.4443,37.4639,64720.0
2024-05-30 12:50:00,38.09,38.17,38.06,38.1,52085.0,37.4541,37.5327,37.4246,37.4639,52085.0
2024-05-30 12:55:00,38.1,38.16,38.09,38.15,18895.0,37.4639,37.5229,37.4541,37.5131,18895.0
2024-05-30 13:00:00,38.15,38.24,38.06,38.08,85242.0,37.5131,37.6016,37.4246,37.4443,85242.0
2024-05-30 13:05:00,38.07,38.15,38.07,38.12,20200.0,37.4344,37.5131,37.4344,37.4836,20200.0
2024-05-30 13:10:00,38.12,38.16,38.11,38.15,72610.0,37.4836,37.5229,37.4737,37.5131,72610.0
2024-05-30 13:15:00,38.14,38.16,38.06,38.07,33824.0,37.5032,37.5229,37.4246,37.4344,33824.0
2024-05-30 13:20:00,38.08,38.14,38.05,38.11,35413.0,37.4443,37.5032,37.4148,37.4737,35413.0
2024-05-30 13:25:00,38.13,38.16,38.1,38.14,41324.0,37.4934,37.5229,37.4639,37.5032,41324.0
2024-05-30 13:30:00,38.15,38.23,38.15,38.17,55847.0,37.5131,37.5917,37.5131,37.5327,55847.0
2024-05-30 13:35:00,38.17,38.2,38.13,38.14,43746.0,37.5327,37.5622,37.4934,37.5032,43746.0
2024-05-30 13:40:00,38.14,38.18,38.13,38.15,35589.0,37.5032,37.5426,37.4934,37.5131,35589.0
2024-05-30 13:45:00,38.14,38.18,38.08,38.09,63021.0,37.5032,37.5426,37.4443,37.4541,63021.0
2024-05-30 13:50:00,38.09,38.1,38.05,38.1,39255.0,37.4541,37.4639,37.4148,37.4639,39255.0
2024-05-30 13:55:00,38.09,38.17,38.07,38.16,54249.0,37.4541,37.5327,37.4344,37.5229,54249.0
2024-05-30 14:00:00,38.15,38.15,38.03,38.03,68310.0,37.5131,37.5131,37.3951,37.3951,68310.0
2024-05-30 14:05:00,38.03,38.05,38.0,38.03,65849.0,37.3951,37.4148,37.3656,37.3951,65849.0
2024-05-30 14:10:00,38.02,38.06,38.0,38.02,21604.0,37.3853,37.4246,37.3656,37.3853,21604.0
2024-05-30 14:15:00,38.03,38.03,37.83,37.96,93852.0,37.3951,37.3951,37.1984,37.3263,93852.0
2024-05-30 14:20:00,37.98,38.01,37.91,37.96,43427.0,37.3459,37.3754,37.2771,37.3263,43427.0
2024-05-30 14:25:00,37.97,38.03,37.94,38.02,29137.0,37.3361,37.3951,37.3066,37.3853,29137.0
2024-05-30 14:30:00,38.02,38.06,38.0,38.02,55240.0,37.3853,37.4246,37.3656,37.3853,55240.0
2024-05-30 14:35:00,38.01,38.02,37.9,37.91,75787.0,37.3754,37.3853,37.2673,37.2771,75787.0
2024-05-30 14:40:00,37.91,37.95,37.87,37.93,41050.0,37.2771,37.3164,37.2378,37.2968,41050.0
2024-05-30 14:45:00,37.93,37.99,37.87,37.91,41075.0,37.2968,37.3558,37.2378,37.2771,41075.0
2024-05-30 14:50:00,37.9,37.96,37.88,37.89,48053.0,37.2673,37.3263,37.2476,37.2574,48053.0
2024-05-30 14:55:00,37.9,37.96,37.88,37.91,38595.0,37.2673,37.3263,37.2476,37.2771,38595.0
2024-05-30 15:00:00,37.91,37.95,37.76,37.82,89350.0,37.2771,37.3164,37.1296,37.1886,89350.0
2024-05-30 15:05:00,37.82,37.88,37.81,37.86,55195.0,37.1886,37.2476,37.1788,37.2279,55195.0
2024-05-30 15:10:00,37.85,37.92,37.82,37.91,72091.0,37.2181,37.2869,37.1886,37.2771,72091.0
2024-05-30 15:15:00,37.91,37.95,37.86,37.89,105617.0,37.2771,37.3164,37.2279,37.2574,105617.0
2024-05-30 15:20:00,37.88,37.88,37.64,37.67,112806.0,37.2476,37.2476,37.0116,37.0411,112806.0
2024-05-30 15:25:00,37.68,37.86,37.66,37.84,91192.0,37.0509,37.2279,37.0313,37.2083,91192.0
2024-05-30 15:30:00,37.85,37.89,37.73,37.74,161698.0,37.2181,37.2574,37.1001,37.1099,161698.0
2024-05-30 15:35:00,37.73,37.77,37.61,37.66,122958.0,37.1001,37.1394,36.9821,37.0313,122958.0
2024-05-30 15:40:00,37.66,37.7,37.61,37.61,121530.0,37.0313,37.0706,36.9821,36.9821,121530.0
2024-05-30 15:45:00,37.6,37.6,37.33,37.41,242311.0,36.9723,36.9723,36.7068,36.7854,242311.0
2024-05-30 15:50:00,37.41,37.77,37.39,37.75,299735.0,36.7854,37.1394,36.7658,37.1198,299735.0
2024-05-30 15:55:00,37.75,37.85,37.72,37.76,436367.0,37.1198,37.2181,37.0903,37.1296,436367.0
2024-05-31 09:30:00,38.25,38.35,37.97,38.31,588391.0,37.6114,37.7097,37.3361,37.6704,588391.0
2024-05-31 09:35:00,38.32,38.68,38.32,38.66,511222.0,37.6802,38.0342,37.6802,38.0146,511222.0
2024-05-31 09:40:00,38.67,38.97,38.66,38.88,443712.0,38.0244,38.3194,38.0146,38.2309,443712.0
2024-05-31 09:45:00,38.88,38.91,38.45,38.56,646974.0,38.2309,38.2604,37.8081,37.9162,646974.0
2024-05-31 09:50:00,38.56,38.69,38.29,38.36,393630.0,37.9162,38.0441,37.6507,37.7196,393630.0
2024-05-31 09:55:00,38.37,38.5,38.33,38.48,245897.0,37.7294,37.8572,37.6901,37.8376,245897.0
2024-05-31 10:00:00,38.48,38.52,38.25,38.42,268827.0,37.8376,37.8769,37.6114,37.7786,268827.0
2024-05-31 10:05:00,38.42,38.48,38.34,38.37,145179.0,37.7786,37.8376,37.6999,37.7294,145179.0
2024-05-31 10:10:00,38.38,38.38,38.02,38.04,237239.0,37.7392,37.7392,37.3853,37.4049,237239.0
2024-05-31 10:15:00,38.05,38.16,37.96,38.08,256552.0,37.4148,37.5229,37.3263,37.4443,256552.0
2024-05-31 10:20:00,38.07,38.19,37.94,37.94,180929.0,37.4344,37.5524,37.3066,37.3066,180929.0
2024-05-31 10:25:00,37.95,38.03,37.88,37.94,257914.0,37.3164,37.3951,37.2476,37.3066,257914.0
2024-05-31 10:30:00,37.93,37.94,37.74,37.8,207312.0,37.2968,37.3066,37.1099,37.1689,207312.0
2024-05-31 10:35:00,37.81,37.91,37.7,37.86,169368.0,37.1788,37.2771,37.0706,37.2279,169368.0
2024-05-31 10:40:00,37.86,37.9,37.71,37.73,150310.0,37.2279,37.2673,37.0804,37.1001,150310.0
2024-05-31 10:45:00,37.74,37.8,37.62,37.63,115682.0,37.1099,37.1689,36.9919,37.0018,115682.0
2024-05-31 10:50:00,37.63,37.71,37.56,37.68,141436.0,37.0018,37.0804,36.9329,37.0509,141436.0
2024-05-31 10:55:00,37.68,37.89,37.67,37.84,203086.0,37.0509,37.2574,37.0411,37.2083,203086.0
2024-05-31 11:00:00,37.85,37.88,37.59,37.62,196165.0,37.2181,37.2476,36.9624,36.9919,196165.0
2024-05-31 11:05:00,37.62,37.76,37.61,37.76,138998.0,36.9919,37.1296,36.9821,37.1296,138998.0
2024-05-31 11:10:00,37.76,37.86,37.73,37.86,84630.0,37.1296,37.2279,37.1001,37.2279,84630.0
2024-05-31 11:15:00,37.85,37.88,37.78,37.78,67570.0,37.2181,37.2476,37.1493,37.1493,67570.0
2024-05-31 11:20:00,37.77,37.83,37.7,37.82,57337.0,37.1394,37.1984,37.0706,37.1886,57337.0
2024-05-31 11:25:00,37.8,37.8,37.64,37.65,76913.0,37.1689,37.1689,37.0116,37.0214,76913.0
2024-05-31 11:30:00,37.65,37.67,37.5,37.59,213463.0,37.0214,37.0411,36.8739,36.9624,213463.0
2024-05-31 11:35:00,37.59,37.69,37.51,37.51,107104.0,36.9624,37.0608,36.8838,36.8838,107104.0
2024-05-31 11:40:00,37.51,37.64,37.51,37.62,119396.0,36.8838,37.0116,36.8838,36.9919,119396.0
2024-05-31 11:45:00,37.62,37.7,37.61,37.7,33058.0,36.9919,37.0706,36.9821,37.0706,33058.0
2024-05-31 11:50:00,37.71,37.75,37.63,37.65,72693.0,37.0804,37.1198,37.0018,37.0214,72693.0
2024-05-31 11:55:00,37.64,37.67,37.54,37.58,84817.0,37.0116,37.0411,36.9133,36.9526,84817.0
2024-05-31 12:00:00,37.56,37.56,37.39,37.43,155981.0,36.9329,36.9329,36.7658,36.8051,155981.0
2024-05-31 12:05:00,37.45,37.48,37.38,37.41,62035.0,36.8248,36.8543,36.7559,36.7854,62035.0
2024-05-31 12:10:00,37.41,37.45,37.32,37.41,92917.0,36.7854,36.8248,36.6969,36.7854,92917.0
2024-05-31 12:15:00,37.42,37.43,37.31,37.35,79223.0,36.7953,36.8051,36.6871,36.7264,79223.0
2024-05-31 12:20:00,37.35,37.36,37.19,37.34,120034.0,36.7264,36.7363,36.5691,36.7166,120034.0
2024-05-31 12:25:00,37.34,37.42,37.29,37.38,101759.0,36.7166,36.7953,36.6674,36.7559,101759.0
2024-05-31 12:30:00,37.37,37.44,37.37,37.41,52355.0,36.7461,36.8149,36.7461,36.7854,52355.0
2024-05-31 12:35:00,37.4,37.42,37.31,37.36,46719.0,36.7756,36.7953,36.6871,36.7363,46719.0
2024-05-31 12:40:00,37.38,37.41,37.32,37.37,63598.0,36.7559,36.7854,36.6969,36.7461,63598.0
2024-05-31 12:45:00,37.37,37.43,37.35,37.39,55793.0,36.7461,36.8051,36.7264,36.7658,55793.0
2024-05-31 12:50:00,37.39,37.42,37.34,37.42,31464.0,36.7658,36.7953,36.7166,36.7953,31464.0
2024-05-31 12:55:00,37.42,37.52,37.41,37.5,54968.0,36.7953,36.8936,36.7854,36.8739,54968.0
2024-05-31 13:00:00,37.51,37.65,37.5,37.58,172568.0,36.8838,37.0214,36.8739,36.9526,172568.0
2024-05-31 13:05:00,37.59,37.67,37.56,37.66,72533.0,36.9624,37.0411,36.9329,37.0313,72533.0
2024-05-31 13:10:00,37.66,37.71,37.65,37.7,159770.0,37.0313,37.0804,37.0214,37.0706,159770.0
2024-05-31 13:15:00,37.7,37.77,37.69,37.75,206410.0,37.0706,37.1394,37.0608,37.1198,206410.0
2024-05-31 13:20:00,37.75,37.85,37.71,37.84,178573.0,37.1198,37.2181,37.0804,37.2083,178573.0
2024-05-31 13:25:00,37.83,37.92,37.83,37.9,205808.0,37.1984,37.2869,37.1984,37.2673,205808.0
2024-05-31 13:30:00,37.91,37.96,37.87,37.89,144033.0,37.2771,37.3263,37.2378,37.2574,144033.0
2024-05-31 13:35:00,37.89,37.94,37.86,37.87,79592.0,37.2574,37.3066,37.2279,37.2378,79592.0
2024-05-31 13:40:00,37.86,37.95,37.84,37.95,88717.0,37.2279,37.3164,37.2083,37.3164,88717.0
2024-05-31 13:45:00,37.93,37.99,37.93,37.96,34390.0,37.2968,37.3558,37.2968,37.3263,34390.0
2024-05-31 13:50:00,37.96,38.03,37.86,37.87,100824.0,37.3263,37.3951,37.2279,37.2378,100824.0
2024-05-31 13:55:00,37.88,37.92,37.86,37.88,41505.0,37.2476,37.2869,37.2279,37.2476,41505.0
2024-05-31 14:00:00,37.88,37.9,37.78,37.82,67357.0,37.2476,37.2673,37.1493,37.1886,67357.0
2024-05-31 14:05:00,37.82,37.86,37.77,37.85,44144.0,37.1886,37.2279,37.1394,37.2181,44144.0
2024-05-31 14:10:00,37.84,37.93,37.82,37.87,65869.0,37.2083,37.2968,37.1886,37.2378,65869.0
2024-05-31 14:15:00,37.87,38.0,37.87,37.98,59631.0,37.2378,37.3656,37.2378,37.3459,59631.0
2024-05-31 14:20:00,37.98,37.99,37.94,37.98,22621.0,37.3459,37.3558,37.3066,37.3459,22621.0
2024-05-31 14:25:00,37.97,37.99,37.85,37.86,45013.0,37.3361,37.3558,37.2181,37.2279,45013.0
2024-05-31 14:30:00,37.86,37.89,37.77,37.77,52483.0,37.2279,37.2574,37.1394,37.1394,52483.0
2024-05-31 14:35:00,37.77,37.82,37.76,37.78,60142.0,37.1394,37.1886,37.1296,37.1493,60142.0
2024-05-31 14:40:00,37.78,37.91,37.77,37.9,94592.0,37.1493,37.2771,37.1394,37.2673,94592.0
2024-05-31 14:45:00,37.9,37.92,37.75,37.78,62422.0,37.2673,37.2869,37.1198,37.1493,62422.0
2024-05-31 14:50:00,37.77,37.79,37.67,37.73,83560.0,37.1394,37.1591,37.0411,37.1001,83560.0
2024-05-31 14:55:00,37.74,37.85,37.73,37.81,74823.0,37.1099,37.2181,37.1001,37.1788,74823.0
2024-05-31 15:00:00,37.81,37.85,37.72,37.75,47093.0,37.1788,37.2181,37.0903,37.1198,47093.0
2024-05-31 15:05:00,37.77,37.88,37.77,37.86,30503.0,37.1394,37.2476,37.1394,37.2279,30503.0
2024-05-31 15:10:00,37.86,37.99,37.85,37.97,78635.0,37.2279,37.3558,37.2181,37.3361,78635.0
2024-05-31 15:15:00,37.96,37.97,37.88,37.89,83103.0,37.3263,37.3361,37.2476,37.2574,83103.0
2024-05-31 15:20:00,37.9,37.97,37.88,37.96,65849.0,37.2673,37.3361,37.2476,37.3263,65849.0
2024-05-31 15:25:00,37.96,38.01,37.88,37.89,73082.0,37.3263,37.3754,37.2476,37.2574,73082.0
2024-05-31 15:30:00,37.88,37.96,37.79,37.92,84194.0,37.2476,37.3263,37.1591,37.2869,84194.0
2024-05-31 15:35:00,37.91,37.94,37.86,37.89,66214.0,37.2771,37.3066,37.2279,37.2574,66214.0
2024-05-31 15:40:00,37.89,38.15,37.89,38.12,180854.0,37.2574,37.5131,37.2574,37.4836,180854.0
2024-05-31 15:45:00,38.12,38.28,38.11,38.24,209009.0,37.4836,37.6409,37.4737,37.6016,209009.0
2024-05-31 15:50:00,38.23,38.46,38.2,38.39,321103.0,37.5917,37.8179,37.5622,37.7491,321103.0
2024-05-31 15:55:00,38.38,38.64,38.36,38.63,641756.0,37.7392,37.9949,37.7196,37.9851,641756.0
2024-06-03 09:30:00,39.67,39.67,39.26,39.45,839234.0,39.0077,39.0077,38.6046,38.7914,839234.0
2024-06-03 09:35:00,39.45,39.57,39.22,39.52,597446.0,38.7914,38.9094,38.5652,38.8602,597446.0
2024-06-03 09:40:00,39.52,39.55,39.24,39.41,444670.0,38.8602,38.8897,38.5849,38.752,444670.0
2024-06-03 09:45:00,39.4,39.44,39.01,39.05,434741.0,38.7422,38.7815,38.3587,38.3981,434741.0
2024-06-03 09:50:00,39.03,39.11,38.79,38.8,456943.0,38.3784,38.4571,38.1424,38.1522,456943.0
2024-06-03 09:55:00,38.81,38.81,38.63,38.69,439835.0,38.1621,38.1621,37.9851,38.0441,439835.0
2024-06-03 10:00:00,38.69,39.16,38.69,38.85,515048.0,38.0441,38.5062,38.0441,38.2014,515048.0
2024-06-03 10:05:00,38.86,38.94,38.7,38.7,245607.0,38.2112,38.2899,38.0539,38.0539,245607.0
2024-06-03 10:10:00,38.7,38.91,38.66,38.88,152983.0,38.0539,38.2604,38.0146,38.2309,152983.0
2024-06-03 10:15:00,38.88,38.96,38.72,38.79,225522.0,38.2309,38.3096,38.0736,38.1424,225522.0
2024-06-03 10:20:00,38.79,38.81,38.58,38.64,471256.0,38.1424,38.1621,37.9359,37.9949,471256.0
2024-06-03 10:25:00,38.65,38.68,38.56,38.56,93717.0,38.0047,38.0342,37.9162,37.9162,93717.0
2024-06-03 10:30:00,38.56,38.58,38.3,38.33,296440.0,37.9162,37.9359,37.6606,37.6901,296440.0
2024-06-03 10:35:00,38.34,38.41,38.23,38.28,160354.0,37.6999,37.7687,37.5917,37.6409,160354.0
2024-06-03 10:40:00,38.27,38.54,38.27,38.54,266066.0,37.6311,37.8966,37.6311,37.8966,266066.0
2024-06-03 10:45:00,38.54,38.61,38.27,38.36,214295.0,37.8966,37.9654,37.6311,37.7196,214295.0
2024-06-03 10:50:00,38.37,38.47,38.35,38.36,123123.0,37.7294,37.8277,37.7097,37.7196,123123.0
2024-06-03 10:55:00,38.36,38.36,38.21,38.31,151299.0,37.7196,37.7196,37.5721,37.6704,151299.0
2024-06-03 11:00:00,38.29,38.29,38.11,38.18,220975.0,37.6507,37.6507,37.4737,37.5426,220975.0
2024-06-03 11:05:00,38.17,38.37,38.08,38.33,167038.0,37.5327,37.7294,37.4443,37.6901,167038.0
2024-06-03 11:10:00,38.34,38.46,38.31,38.43,139648.0,37.6999,37.8179,37.6704,37.7884,139648.0
2024-06-03 11:15:00,38.43,38.44,38.27,38.37,112831.0,37.7884,37.7982,37.6311,37.7294,112831.0
2024-06-03 11:20:00,38.37,38.45,38.29,38.31,182445.0,37.7294,37.8081,37.6507,37.6704,182445.0
2024-06-03 11:25:00,38.3,38.38,38.27,38.36,124086.0,37.6606,37.7392,37.6311,37.7196,124086.0
2024-06-03 11:30:00,38.36,38.38,38.2,38.24,86701.0,37.7196,37.7392,37.5622,37.6016,86701.0
2024-06-03 11:35:00,38.23,38.37,38.22,38.27,77151.0,37.5917,37.7294,37.5819,37.6311,77151.0
2024-06-03 11:40:00,38.27,38.28,38.16,38.23,188845.0,37.6311,37.6409,37.5229,37.5917,188845.0
2024-06-03 11:45:00,38.21,38.27,38.15,38.18,113653.0,37.5721,37.6311,37.5131,37.5426,113653.0
2024-06-03 11:50:00,38.18,38.28,38.15,38.25,63413.0,37.5426,37.6409,37.5131,37.6114,63413.0
2024-06-03 11:55:00,38.24,38.24,38.13,38.15,63371.0,37.6016,37.6016,37.4934,37.5131,63371.0
2024-06-03 12:00:00,38.14,38.23,38.07,38.1,164452.0,37.5032,37.5917,37.4344,37.4639,164452.0
2024-06-03 12:05:00,38.11,38.11,37.88,37.94,241717.0,37.4737,37.4737,37.2476,37.3066,241717.0
2024-06-03 12:10:00,37.95,38.04,37.78,37.78,163323.0,37.3164,37.4049,37.1493,37.1493,163323.0
2024-06-03 12:15:00,37.79,37.87,37.69,37.71,143214.0,37.1591,37.2378,37.0608,37.0804,143214.0
2024-06-03 12:20:00,37.7,37.73,37.58,37.68,134504.0,37.0706,37.1001,36.9526,37.0509,134504.0
2024-06-03 12:25:00,37.68,37.71,37.62,37.68,167639.0,37.0509,37.0804,36.9919,37.0509,167639.0
2024-06-03 12:30:00,37.67,37.7,37.53,37.55,130527.0,37.0411,37.0706,36.9034,36.9231,130527.0
2024-06-03 12:35:00,37.55,37.72,37.52,37.7,112230.0,36.9231,37.0903,36.8936,37.0706,112230.0
2024-06-03 12:40:00,37.7,37.71,37.58,37.62,80246.0,37.0706,37.0804,36.9526,36.9919,80246.0
2024-06-03 12:45:00,37.6,37.72,37.58,37.71,80320.0,36.9723,37.0903,36.9526,37.0804,80320.0
2024-06-03 12:50:00,37.71,37.71,37.48,37.57,159285.0,37.0804,37.0804,36.8543,36.9428,159285.0
2024-06-03 12:55:00,37.58,37.69,37.56,37.64,76092.0,36.9526,37.0608,36.9329,37.0116,76092.0
2024-06-03 13:00:00,37.63,37.63,37.48,37.49,112186.0,37.0018,37.0018,36.8543,36.8641,112186.0
2024-06-03 13:05:00,37.49,37.54,37.39,37.4,131011.0,36.8641,36.9133,36.7658,36.7756,131011.0
2024-06-03 13:10:00,37.39,37.4,37.21,37.3,526049.0,36.7658,36.7756,36.5888,36.6773,526049.0
2024-06-03 13:15:00,37.3,37.49,37.28,37.48,210397.0,36.6773,36.8641,36.6576,36.8543,210397.0
2024-06-03 13:20:00,37.48,37.57,37.44,37.48,208517.0,36.8543,36.9428,36.8149,36.8543,208517.0
2024-06-03 13:25:00,37.47,37.6,37.43,37.59,160081.0,36.8444,36.9723,36.8051,36.9624,160081.0
2024-06-03 13:30:00,37.58,37.64,37.51,37.51,161375.0,36.9526,37.0116,36.8838,36.8838,161375.0
2024-06-03 13:35:00,37.51,37.59,37.47,37.57,81968.0,36.8838,36.9624,36.8444,36.9428,81968.0
2024-06-03 13:40:00,37.59,37.67,37.57,37.64,74379.0,36.9624,37.0411,36.9428,37.0116,74379.0
2024-06-03 13:45:00,37.64,37.69,37.58,37.63,95632.0,37.0116,37.0608,36.9526,37.0018,95632.0
2024-06-03 13:50:00,37.64,37.64,37.54,37.59,45088.0,37.0116,37.0116,36.9133,36.9624,45088.0
2024-06-03 13:55:00,37.58,37.66,37.54,37.66,103793.0,36.9526,37.0313,36.9133,37.0313,103793.0
2024-06-03 14:00:00,37.66,37.73,37.64,37.72,74001.0,37.0313,37.1001,37.0116,37.0903,74001.0
2024-06-03 14:05:00,37.72,37.8,37.67,37.77,124733.0,37.0903,37.1689,37.0411,37.1394,124733.0
2024-06-03 14:10:00,37.77,37.82,37.65,37.66,148430.0,37.1394,37.1886,37.0214,37.0313,148430.0
2024-06-03 14:15:00,37.67,37.77,37.66,37.76,90915.0,37.0411,37.1394,37.0313,37.1296,90915.0
2024-06-03 14:20:00,37.75,37.87,37.74,37.84,116430.0,37.1198,37.2378,37.1099,37.2083,116430.0
2024-06-03 14:25:00,37.83,37.89,37.76,37.82,59631.0,37.1984,37.2574,37.1296,37.1886,59631.0
2024-06-03 14:30:00,37.82,37.92,37.82,37.91,135904.0,37.1886,37.2869,37.1886,37.2771,135904.0
2024-06-03 14:35:00,37.9,37.91,37.83,37.87,45819.0,37.2673,37.2771,37.1984,37.2378,45819.0
2024-06-03 14:40:00,37.88,37.98,37.82,37.88,133659.0,37.2476,37.3459,37.1886,37.2476,133659.0
2024-06-03 14:45:00,37.87,37.91,37.8,37.85,99730.0,37.2378,37.2771,37.1689,37.2181,99730.0
2024-06-03 14:50:00,37.85,37.88,37.7,37.71,64563.0,37.2181,37.2476,37.0706,37.0804,64563.0
2024-06-03 14:55:00,37.72,37.82,37.71,37.78,107039.0,37.0903,37.1886,37.0804,37.1493,107039.0
2024-06-03 15:00:00,37.77,37.85,37.74,37.8,42016.0,37.1394,37.2181,37.1099,37.1689,42016.0
2024-06-03 15:05:00,37.8,37.84,37.72,37.83,45579.0,37.1689,37.2083,37.0903,37.1984,45579.0
2024-06-03 15:10:00,37.83,37.96,37.81,37.91,224091.0,37.1984,37.3263,37.1788,37.2771,224091.0
2024-06-03 15:15:00,37.92,37.94,37.84,37.85,95410.0,37.2869,37.3066,37.2083,37.2181,95410.0
2024-06-03 15:20:00,37.86,37.99,37.83,37.9,156777.0,37.2279,37.3558,37.1984,37.2673,156777.0
2024-06-03 15:25:00,37.89,37.94,37.87,37.89,163982.0,37.2574,37.3066,37.2378,37.2574,163982.0
2024-06-03 15:30:00,37.9,37.91,37.81,37.87,99511.0,37.2673,37.2771,37.1788,37.2378,99511.0
2024-06-03 15:35:00,37.87,37.9,37.81,37.86,77693.0,37.2378,37.2673,37.1788,37.2279,77693.0
2024-06-03 15:40:00,37.86,37.91,37.83,37.85,50065.0,37.2279,37.2771,37.1984,37.2181,50065.0
2024-06-03 15:45:00,37.84,37.94,37.83,37.91,77351.0,37.2083,37.3066,37.1984,37.2771,77351.0
2024-06-03 15:50:00,37.92,37.93,37.79,37.87,172226.0,37.2869,37.2968,37.1591,37.2378,172226.0
2024-06-03 15:55:00,37.88,38.06,37.83,38.06,455347.0,37.2476,37.4246,37.1984,37.4246,455347.0
2024-06-04 09:30:00,37.23,37.33,37.04,37.24,780773.0,36.6084,36.7068,36.4216,36.6183,780773.0
2024-06-04 09:35:00,37.24,37.48,37.13,37.13,490822.0,36.6183,36.8543,36.5101,36.5101,490822.0
2024-06-04 09:40:00,37.13,37.16,36.97,37.09,385133.0,36.5101,36.5396,36.3528,36.4708,385133.0
2024-06-04 09:45:00,37.08,37.24,37.06,37.12,322377.0,36.4609,36.6183,36.4413,36.5003,322377.0
2024-06-04 09:50:00,37.12,37.19,36.97,37.01,295460.0,36.5003,36.5691,36.3528,36.3921,295460.0
2024-06-04 09:55:00,37.02,37.07,36.92,37.0,214322.0,36.4019,36.4511,36.3036,36.3823,214322.0
2024-06-04 10:00:00,37.01,37.39,37.01,37.13,841917.0,36.3921,36.7658,36.3921,36.5101,841917.0
2024-06-04 10:05:00,37.13,37.15,36.94,37.03,406195.0,36.5101,36.5298,36.3233,36.4118,406195.0
2024-06-04 10:10:00,37.03,37.21,37.01,37.1,306860.0,36.4118,36.5888,36.3921,36.4806,306860.0
2024-06-04 10:15:00,37.08,37.31,37.05,37.26,276134.0,36.4609,36.6871,36.4314,36.6379,276134.0
2024-06-04 10:20:00,37.26,37.3,37.0,37.01,232349.0,36.6379,36.6773,36.3823,36.3921,232349.0
2024-06-04 10:25:00,37.0,37.14,36.99,37.09,198819.0,36.3823,36.5199,36.3724,36.4708,198819.0
2024-06-04 10:30:00,37.09,37.21,36.94,36.95,312100.0,36.4708,36.5888,36.3233,36.3331,312100.0
2024-06-04 10:35:00,36.96,37.01,36.85,36.95,283253.0,36.3429,36.3921,36.2348,36.3331,283253.0
2024-06-04 10:40:00,36.96,37.12,36.95,37.09,223790.0,36.3429,36.5003,36.3331,36.4708,223790.0
2024-06-04 10:45:00,37.08,37.1,36.9,36.97,131496.0,36.4609,36.4806,36.284,36.3528,131496.0
2024-06-04 10:50:00,36.97,37.05,36.91,36.96,106939.0,36.3528,36.4314,36.2938,36.3429,106939.0
2024-06-04 10:55:00,36.96,36.96,36.69,36.72,335669.0,36.3429,36.3429,36.0775,36.107,335669.0
2024-06-04 11:00:00,36.73,36.78,36.69,36.76,135902.0,36.1168,36.166,36.0775,36.1463,135902.0
2024-06-04 11:05:00,36.77,36.81,36.66,36.73,135846.0,36.1561,36.1955,36.048,36.1168,135846.0
2024-06-04 11:10:00,36.74,36.83,36.74,36.77,137172.0,36.1266,36.2151,36.1266,36.1561,137172.0
2024-06-04 11:15:00,36.77,36.94,36.76,36.93,218640.0,36.1561,36.3233,36.1463,36.3134,218640.0
2024-06-04 11:20:00,36.93,36.98,36.82,36.84,153146.0,36.3134,36.3626,36.2053,36.225,153146.0
2024-06-04 11:25:00,36.85,36.86,36.7,36.73,182809.0,36.2348,36.2446,36.0873,36.1168,182809.0
2024-06-04 11:30:00,36.73,36.74,36.55,36.58,353014.0,36.1168,36.1266,35.9398,35.9693,353014.0
2024-06-04 11:35:00,36.58,36.65,36.47,36.58,397473.0,35.9693,36.0381,35.8611,35.9693,397473.0
2024-06-04 11:40:00,36.58,36.62,36.5,36.52,164328.0,35.9693,36.0086,35.8906,35.9103,164328.0
2024-06-04 11:45:00,36.52,36.59,36.44,36.54,154310.0,35.9103,35.9791,35.8316,35.93,154310.0
2024-06-04 11:50:00,36.54,36.64,36.49,36.63,62308.0,35.93,36.0283,35.8808,36.0185,62308.0
2024-06-04 11:55:00,36.62,36.63,36.51,36.52,47580.0,36.0086,36.0185,35.9005,35.9103,47580.0
2024-06-04 12:00:00,36.54,36.61,36.49,36.59,125090.0,35.93,35.9988,35.8808,35.9791,125090.0
2024-06-04 12:05:00,36.59,36.6,36.42,36.51,216554.0,35.9791,35.989,35.812,35.9005,216554.0
2024-06-04 12:10:00,36.51,36.55,36.45,36.54,124076.0,35.9005,35.9398,35.8415,35.93,124076.0
2024-06-04 12:15:00,36.54,36.56,36.47,36.55,155733.0,35.93,35.9496,35.8611,35.9398,155733.0
2024-06-04 12:20:00,36.54,36.57,36.47,36.55,134725.0,35.93,35.9595,35.8611,35.9398,134725.0
2024-06-04 12:25:00,36.55,36.68,36.53,36.65,160100.0,35.9398,36.0676,35.9201,36.0381,160100.0
2024-06-04 12:30:00,36.64,36.66,36.56,36.6,85649.0,36.0283,36.048,35.9496,35.989,85649.0
2024-06-04 12:35:00,36.6,36.61,36.49,36.6,129252.0,35.989,35.9988,35.8808,35.989,129252.0
2024-06-04 12:40:00,36.6,36.73,36.56,36.66,181503.0,35.989,36.1168,35.9496,36.048,181503.0
2024-06-04 12:45:00,36.66,36.75,36.65,36.7,98689.0,36.048,36.1365,36.0381,36.0873,98689.0
2024-06-04 12:50:00,36.69,36.69,36.52,36.62,107157.0,36.0775,36.0775,35.9103,36.0086,107157.0
2024-06-04 12:55:00,36.62,36.66,36.59,36.6,48702.0,36.0086,36.048,35.9791,35.989,48702.0
2024-06-04 13:00:00,36.61,36.63,36.53,36.57,57218.0,35.9988,36.0185,35.9201,35.9595,57218.0
2024-06-04 13:05:00,36.58,36.59,36.41,36.45,193416.0,35.9693,35.9791,35.8021,35.8415,193416.0
2024-06-04 13:10:00,36.45,36.58,36.45,36.49,121461.0,35.8415,35.9693,35.8415,35.8808,121461.0
2024-06-04 13:15:00,36.52,36.57,36.48,36.57,78802.0,35.9103,35.9595,35.871,35.9595,78802.0
2024-06-04 13:20:00,36.56,36.6,36.5,36.5,132598.0,35.9496,35.989,35.8906,35.8906,132598.0
2024-06-04 13:25:00,36.5,36.61,36.43,36.6,251894.0,35.8906,35.9988,35.8218,35.989,251894.0
2024-06-04 13:30:00,36.61,36.64,36.47,36.51,115408.0,35.9988,36.0283,35.8611,35.9005,115408.0
2024-06-04 13:35:00,36.52,36.54,36.47,36.53,72739.0,35.9103,35.93,35.8611,35.9201,72739.0
2024-06-04 13:40:00,36.53,36.61,36.51,36.52,80992.0,35.9201,35.9988,35.9005,35.9103,80992.0
2024-06-04 13:45:00,36.52,36.6,36.52,36.57,42347.0,35.9103,35.989,35.9103,35.9595,42347.0
2024-06-04 13:50:00,36.58,36.63,36.58,36.63,64074.0,35.9693,36.0185,35.9693,36.0185,64074.0
2024-06-04 13:55:00,36.62,36.66,36.55,36.64,48367.0,36.0086,36.048,35.9398,36.0283,48367.0
2024-06-04 14:00:00,36.63,36.65,36.59,36.64,50631.0,36.0185,36.0381,35.9791,36.0283,50631.0
2024-06-04 14:05:00,36.63,36.65,36.6,36.63,47696.0,36.0185,36.0381,35.989,36.0185,47696.0
2024-06-04 14:10:00,36.62,36.68,36.59,36.66,51873.0,36.0086,36.0676,35.9791,36.048,51873.0
2024-06-04 14:15:00,36.67,36.86,36.67,36.79,180969.0,36.0578,36.2446,36.0578,36.1758,180969.0
2024-06-04 14:20:00,36.79,37.01,36.79,37.0,361086.0,36.1758,36.3921,36.1758,36.3823,361086.0
2024-06-04 14:25:00,37.01,37.03,36.85,36.97,214894.0,36.3921,36.4118,36.2348,36.3528,214894.0
2024-06-04 14:30:00,36.98,36.98,36.82,36.84,127595.0,36.3626,36.3626,36.2053,36.225,127595.0
2024-06-04 14:35:00,36.84,36.9,36.82,36.87,88505.0,36.225,36.284,36.2053,36.2545,88505.0
2024-06-04 14:40:00,36.87,36.93,36.83,36.9,124533.0,36.2545,36.3134,36.2151,36.284,124533.0
2024-06-04 14:45:00,36.9,36.95,36.85,36.89,85243.0,36.284,36.3331,36.2348,36.2741,85243.0
2024-06-04 14:50:00,36.89,36.91,36.81,36.81,122217.0,36.2741,36.2938,36.1955,36.1955,122217.0
2024-06-04 14:55:00,36.82,36.87,36.73,36.74,132198.0,36.2053,36.2545,36.1168,36.1266,132198.0
2024-06-04 15:00:00,36.74,36.74,36.44,36.47,336550.0,36.1266,36.1266,35.8316,35.8611,336550.0
2024-06-04 15:05:00,36.46,36.52,36.38,36.49,191413.0,35.8513,35.9103,35.7726,35.8808,191413.0
2024-06-04 15:10:00,36.48,36.57,36.46,36.5,113752.0,35.871,35.9595,35.8513,35.8906,113752.0
2024-06-04 15:15:00,36.5,36.59,36.49,36.54,188029.0,35.8906,35.9791,35.8808,35.93,188029.0
2024-06-04 15:20:00,36.54,36.61,36.51,36.59,129050.0,35.93,35.9988,35.9005,35.9791,129050.0
2024-06-04 15:25:00,36.58,36.58,36.5,36.54,74426.0,35.9693,35.9693,35.8906,35.93,74426.0
2024-06-04 15:30:00,36.54,36.57,36.44,36.5,119208.0,35.93,35.9595,35.8316,35.8906,119208.0
2024-06-04 15:35:00,36.5,36.52,36.4,36.47,101841.0,35.8906,35.9103,35.7923,35.8611,101841.0
2024-06-04 15:40:00,36.47,36.58,36.44,36.57,129189.0,35.8611,35.9693,35.8316,35.9595,129189.0
2024-06-04 15:45:00,36.57,36.62,36.45,36.54,188092.0,35.9595,36.0086,35.8415,35.93,188092.0
2024-06-04 15:50:00,36.55,36.67,36.55,36.62,217431.0,35.9398,36.0578,35.9398,36.0086,217431.0
2024-06-04 15:55:00,36.63,36.64,36.48,36.51,357146.0,36.0185,36.0283,35.871,35.9005,357146.0
2024-06-05 09:30:00,37.24,37.27,36.99,37.05,611831.0,36.6183,36.6478,36.3724,36.4314,611831.0
2024-06-05 09:35:00,37.04,37.11,36.78,36.79,354320.0,36.4216,36.4904,36.166,36.1758,354320.0
2024-06-05 09:40:00,36.79,36.87,36.75,36.8,320601.0,36.1758,36.2545,36.1365,36.1856,320601.0
2024-06-05 09:45:00,36.8,36.93,36.75,36.75,380271.0,36.1856,36.3134,36.1365,36.1365,380271.0
2024-06-05 09:50:00,36.76,36.87,36.66,36.72,463694.0,36.1463,36.2545,36.048,36.107,463694.0
2024-06-05 09:55:00,36.72,36.89,36.65,36.89,244251.0,36.107,36.2741,36.0381,36.2741,244251.0
2024-06-05 10:00:00,36.82,36.95,36.42,36.89,1121798.0,36.2053,36.3331,35.812,36.2741,1121798.0
2024-06-05 10:05:00,36.88,36.92,36.59,36.62,574900.0,36.2643,36.3036,35.9791,36.0086,574900.0
2024-06-05 10:10:00,36.61,36.75,36.58,36.62,292981.0,35.9988,36.1365,35.9693,36.0086,292981.0
2024-06-05 10:15:00,36.62,36.86,36.58,36.83,383107.0,36.0086,36.2446,35.9693,36.2151,383107.0
2024-06-05 10:20:00,36.84,37.24,36.82,37.19,582738.0,36.225,36.6183,36.2053,36.5691,582738.0
2024-06-05 10:25:00,37.18,37.27,37.08,37.12,342512.0,36.5593,36.6478,36.4609,36.5003,342512.0
2024-06-05 10:30:00,37.12,37.35,37.11,37.32,324782.0,36.5003,36.7264,36.4904,36.6969,324782.0
2024-06-05 10:35:00,37.32,37.47,37.31,37.47,340525.0,36.6969,36.8444,36.6871,36.8444,340525.0
2024-06-05 10:40:00,37.47,37.62,37.29,37.31,487984.0,36.8444,36.9919,36.6674,36.6871,487984.0
2024-06-05 10:45:00,37.31,37.4,37.29,37.33,239232.0,36.6871,36.7756,36.6674,36.7068,239232.0
2024-06-05 10:50:00,37.34,37.36,37.28,37.31,197691.0,36.7166,36.7363,36.6576,36.6871,197691.0
2024-06-05 10:55:00,37.3,37.31,37.2,37.23,142866.0,36.6773,36.6871,36.5789,36.6084,142866.0
2024-06-05 11:00:00,37.25,37.43,37.25,37.4,128558.0,36.6281,36.8051,36.6281,36.7756,128558.0
2024-06-05 11:05:00,37.4,37.45,37.34,37.35,178031.0,36.7756,36.8248,36.7166,36.7264,178031.0
2024-06-05 11:10:00,37.34,37.55,37.34,37.54,182657.0,36.7166,36.9231,36.7166,36.9133,182657.0
2024-06-05 11:15:00,37.54,37.73,37.53,37.65,253941.0,36.9133,37.1001,36.9034,37.0214,253941.0
2024-06-05 11:20:00,37.65,37.76,37.59,37.71,265410.0,37.0214,37.1296,36.9624,37.0804,265410.0
2024-06-05 11:25:00,37.72,37.75,37.63,37.68,148646.0,37.0903,37.1198,37.0018,37.0509,148646.0
2024-06-05 11:30:00,37.68,37.77,37.67,37.72,98399.0,37.0509,37.1394,37.0411,37.0903,98399.0
2024-06-05 11:35:00,37.73,37.78,37.69,37.72,119478.0,37.1001,37.1493,37.0608,37.0903,119478.0
2024-06-05 11:40:00,37.71,37.85,37.7,37.83,103891.0,37.0804,37.2181,37.0706,37.1984,103891.0
2024-06-05 11:45:00,37.83,37.85,37.71,37.74,126876.0,37.1984,37.2181,37.0804,37.1099,126876.0
2024-06-05 11:50:00,37.75,37.83,37.71,37.83,98237.0,37.1198,37.1984,37.0804,37.1984,98237.0
2024-06-05 11:55:00,37.82,37.88,37.76,37.83,64569.0,37.1886,37.2476,37.1296,37.1984,64569.0
2024-06-05 12:00:00,37.83,37.83,37.77,37.8,114674.0,37.1984,37.1984,37.1394,37.1689,114674.0
2024-06-05 12:05:00,37.8,37.8,37.73,37.75,52608.0,37.1689,37.1689,37.1001,37.1198,52608.0
2024-06-05 12:10:00,37.75,37.8,37.74,37.77,99797.0,37.1198,37.1689,37.1099,37.1394,99797.0
2024-06-05 12:15:00,37.77,37.8,37.73,37.77,107645.0,37.1394,37.1689,37.1001,37.1394,107645.0
2024-06-05 12:20:00,37.76,37.8,37.74,37.77,85298.0,37.1296,37.1689,37.1099,37.1394,85298.0
2024-06-05 12:25:00,37.77,37.82,37.75,37.79,58992.0,37.1394,37.1886,37.1198,37.1591,58992.0
2024-06-05 12:30:00,37.79,37.86,37.77,37.83,85232.0,37.1591,37.2279,37.1394,37.1984,85232.0
2024-06-05 12:35:00,37.82,37.95,37.81,37.95,151924.0,37.1886,37.3164,37.1788,37.3164,151924.0
2024-06-05 12:40:00,37.95,37.99,37.89,37.93,115549.0,37.3164,37.3558,37.2574,37.2968,115549.0
2024-06-05 12:45:00,37.93,37.99,37.88,37.91,75983.0,37.2968,37.3558,37.2476,37.2771,75983.0
2024-06-05 12:50:00,37.92,37.94,37.86,37.87,88044.0,37.2869,37.3066,37.2279,37.2378,88044.0
2024-06-05 12:55:00,37.87,37.88,37.83,37.84,167632.0,37.2378,37.2476,37.1984,37.2083,167632.0
2024-06-05 13:00:00,37.83,37.85,37.77,37.83,47593.0,37.1984,37.2181,37.1394,37.1984,47593.0
2024-06-05 13:05:00,37.84,37.9,37.83,37.89,41103.0,37.2083,37.2673,37.1984,37.2574,41103.0
2024-06-05 13:10:00,37.9,37.95,37.9,37.94,39854.0,37.2673,37.3164,37.2673,37.3066,39854.0
2024-06-05 13:15:00,37.95,38.0,37.93,37.94,150530.0,37.3164,37.3656,37.2968,37.3066,150530.0
2024-06-05 13:20:00,37.94,37.94,37.84,37.88,90461.0,37.3066,37.3066,37.2083,37.2476,90461.0
2024-06-05 13:25:00,37.88,37.96,37.86,37.96,186760.0,37.2476,37.3263,37.2279,37.3263,186760.0
2024-06-05 13:30:00,37.96,37.98,37.92,37.94,98309.0,37.3263,37.3459,37.2869,37.3066,98309.0
2024-06-05 13:35:00,37.93,38.0,37.92,37.99,91519.0,37.2968,37.3656,37.2869,37.3558,91519.0
2024-06-05 13:40:00,37.99,38.04,37.91,37.98,164070.0,37.3558,37.4049,37.2771,37.3459,164070.0
2024-06-05 13:45:00,37.99,38.01,37.95,37.99,33920.0,37.3558,37.3754,37.3164,37.3558,33920.0
2024-06-05 13:50:00,37.99,38.02,37.97,38.02,32500.0,37.3558,37.3853,37.3361,37.3853,32500.0
2024-06-05 13:55:00,38.02,38.06,38.0,38.02,56355.0,37.3853,37.4246,37.3656,37.3853,56355.0
2024-06-05 14:00:00,38.01,38.04,37.97,38.02,83080.0,37.3754,37.4049,37.3361,37.3853,83080.0
2024-06-05 14:05:00,38.02,38.04,37.96,38.03,65114.0,37.3853,37.4049,37.3263,37.3951,65114.0
2024-06-05 14:10:00,38.03,38.08,37.97,37.98,105225.0,37.3951,37.4443,37.3361,37.3459,105225.0
2024-06-05 14:15:00,37.97,38.02,37.96,38.01,26433.0,37.3361,37.3853,37.3263,37.3754,26433.0
2024-06-05 14:20:00,38.02,38.04,37.98,38.0,65883.0,37.3853,37.4049,37.3459,37.3656,65883.0
2024-06-05 14:25:00,38.01,38.03,37.97,38.0,48439.0,37.3754,37.3951,37.3361,37.3656,48439.0
2024-06-05 14:30:00,37.99,38.08,37.97,38.07,61700.0,37.3558,37.4443,37.3361,37.4344,61700.0
2024-06-05 14:35:00,38.07,38.09,38.0,38.01,61237.0,37.4344,37.4541,37.3656,37.3754,61237.0
2024-06-05 14:40:00,38.01,38.06,37.99,38.05,32538.0,37.3754,37.4246,37.3558,37.4148,32538.0
2024-06-05 14:45:00,38.05,38.07,37.99,38.0,25055.0,37.4148,37.4344,37.3558,37.3656,25055.0
2024-06-05 14:50:00,38.0,38.08,38.0,38.07,15936.0,37.3656,37.4443,37.3656,37.4344,15936.0
2024-06-05 14:55:00,38.07,38.12,38.06,38.08,69168.0,37.4344,37.4836,37.4246,37.4443,69168.0
2024-06-05 15:00:00,38.07,38.15,38.04,38.11,72044.0,37.4344,37.5131,37.4049,37.4737,72044.0
2024-06-05 15:05:00,38.12,38.14,38.04,38.04,126153.0,37.4836,37.5032,37.4049,37.4049,126153.0
2024-06-05 15:10:00,38.04,38.04,38.0,38.01,83689.0,37.4049,37.4049,37.3656,37.3754,83689.0
2024-06-05 15:15:00,38.01,38.01,37.97,38.01,127844.0,37.3754,37.3754,37.3361,37.3754,127844.0
2024-06-05 15:20:00,38.01,38.04,37.98,38.03,48111.0,37.3754,37.4049,37.3459,37.3951,48111.0
2024-06-05 15:25:00,38.02,38.03,37.95,37.95,73831.0,37.3853,37.3951,37.3164,37.3164,73831.0
2024-06-05 15:30:00,37.95,37.98,37.87,37.91,229575.0,37.3164,37.3459,37.2378,37.2771,229575.0
2024-06-05 15:35:00,37.91,38.01,37.91,38.01,89275.0,37.2771,37.3754,37.2771,37.3754,89275.0
2024-06-05 15:40:00,38.01,38.02,37.97,37.99,74402.0,37.3754,37.3853,37.3361,37.3558,74402.0
2024-06-05 15:45:00,37.99,38.0,37.92,37.94,136002.0,37.3558,37.3656,37.2869,37.3066,136002.0
2024-06-05 15:50:00,37.94,38.14,37.89,38.12,184813.0,37.3066,37.5032,37.2574,37.4836,184813.0
2024-06-05 15:55:00,38.12,38.18,38.06,38.17,337945.0,37.4836,37.5426,37.4246,37.5327,337945.0
2024-06-06 09:30:00,37.69,37.88,37.56,37.65,572025.0,37.0608,37.2476,36.9329,37.0214,572025.0
2024-06-06 09:35:00,37.65,37.74,37.5,37.66,285900.0,37.0214,37.1099,36.8739,37.0313,285900.0
2024-06-06 09:40:00,37.65,37.98,37.62,37.98,349813.0,37.0214,37.3459,36.9919,37.3459,349813.0
2024-06-06 09:45:00,37.97,38.03,37.9,38.0,255122.0,37.3361,37.3951,37.2673,37.3656,255122.0
2024-06-06 09:50:00,38.01,38.02,37.86,37.93,197985.0,37.3754,37.3853,37.2279,37.2968,197985.0
2024-06-06 09:55:00,37.92,38.04,37.8,37.8,245203.0,37.2869,37.4049,37.1689,37.1689,245203.0
2024-06-06 10:00:00,37.81,37.84,37.6,37.63,324649.0,37.1788,37.2083,36.9723,37.0018,324649.0
2024-06-06 10:05:00,37.62,37.86,37.59,37.84,202275.0,36.9919,37.2279,36.9624,37.2083,202275.0
2024-06-06 10:10:00,37.85,37.87,37.6,37.61,168817.0,37.2181,37.2378,36.9723,36.9821,168817.0
2024-06-06 10:15:00,37.62,37.69,37.55,37.61,168935.0,36.9919,37.0608,36.9231,36.9821,168935.0
2024-06-06 10:20:00,37.62,37.62,37.5,37.58,232591.0,36.9919,36.9919,36.8739,36.9526,232591.0
2024-06-06 10:25:00,37.57,37.58,37.39,37.49,383375.0,36.9428,36.9526,36.7658,36.8641,383375.0
2024-06-06 10:30:00,37.5,37.53,37.39,37.51,175339.0,36.8739,36.9034,36.7658,36.8838,175339.0
2024-06-06 10:35:00,37.52,37.6,37.47,37.58,131824.0,36.8936,36.9723,36.8444,36.9526,131824.0
2024-06-06 10:40:00,37.57,37.57,37.48,37.54,116215.0,36.9428,36.9428,36.8543,36.9133,116215.0
2024-06-06 10:45:00,37.53,37.63,37.47,37.58,188519.0,36.9034,37.0018,36.8444,36.9526,188519.0
2024-06-06 10:50:00,37.57,37.57,37.39,37.46,187737.0,36.9428,36.9428,36.7658,36.8346,187737.0
2024-06-06 10:55:00,37.45,37.5,37.41,37.44,78285.0,36.8248,36.8739,36.7854,36.8149,78285.0
2024-06-06 11:00:00,37.43,37.5,37.42,37.45,43579.0,36.8051,36.8739,36.7953,36.8248,43579.0
2024-06-06 11:05:00,37.45,37.53,37.42,37.53,190713.0,36.8248,36.9034,36.7953,36.9034,190713.0
2024-06-06 11:10:00,37.52,37.59,37.51,37.59,84992.0,36.8936,36.9624,36.8838,36.9624,84992.0
2024-06-06 11:15:00,37.58,37.7,37.57,37.68,356108.0,36.9526,37.0706,36.9428,37.0509,356108.0
2024-06-06 11:20:00,37.69,37.73,37.6,37.6,202964.0,37.0608,37.1001,36.9723,36.9723,202964.0
2024-06-06 11:25:00,37.6,37.67,37.54,37.66,109270.0,36.9723,37.0411,36.9133,37.0313,109270.0
2024-06-06 11:30:00,37.66,37.68,37.55,37.58,177782.0,37.0313,37.0509,36.9231,36.9526,177782.0
2024-06-06 11:35:00,37.58,37.67,37.53,37.62,110579.0,36.9526,37.0411,36.9034,36.9919,110579.0
2024-06-06 11:40:00,37.64,37.67,37.57,37.59,54481.0,37.0116,37.0411,36.9428,36.9624,54481.0
2024-06-06 11:45:00,37.59,37.63,37.56,37.59,95538.0,36.9624,37.0018,36.9329,36.9624,95538.0
2024-06-06 11:50:00,37.6,37.61,37.54,37.57,50476.0,36.9723,36.9821,36.9133,36.9428,50476.0
2024-06-06 11:55:00,37.57,37.57,37.5,37.53,61977.0,36.9428,36.9428,36.8739,36.9034,61977.0
2024-06-06 12:00:00,37.53,37.53,37.41,37.41,96516.0,36.9034,36.9034,36.7854,36.7854,96516.0
2024-06-06 12:05:00,37.41,37.44,37.33,37.37,157640.0,36.7854,36.8149,36.7068,36.7461,157640.0
2024-06-06 12:10:00,37.37,37.39,37.28,37.31,171650.0,36.7461,36.7658,36.6576,36.6871,171650.0
2024-06-06 12:15:00,37.32,37.33,37.22,37.29,115482.0,36.6969,36.7068,36.5986,36.6674,115482.0
2024-06-06 12:20:00,37.29,37.29,37.22,37.24,166253.0,36.6674,36.6674,36.5986,36.6183,166253.0
2024-06-06 12:25:00,37.24,37.31,37.23,37.31,137767.0,36.6183,36.6871,36.6084,36.6871,137767.0
2024-06-06 12:30:00,37.31,37.31,37.24,37.26,88144.0,36.6871,36.6871,36.6183,36.6379,88144.0
2024-06-06 12:35:00,37.26,37.26,37.12,37.18,232281.0,36.6379,36.6379,36.5003,36.5593,232281.0
2024-06-06 12:40:00,37.19,37.25,37.16,37.2,59357.0,36.5691,36.6281,36.5396,36.5789,59357.0
2024-06-06 12:45:00,37.2,37.27,37.18,37.26,57684.0,36.5789,36.6478,36.5593,36.6379,57684.0
2024-06-06 12:50:00,37.26,37.29,37.23,37.24,40387.0,36.6379,36.6674,36.6084,36.6183,40387.0
2024-06-06 12:55:00,37.24,37.24,37.17,37.2,89411.0,36.6183,36.6183,36.5494,36.5789,89411.0
2024-06-06 13:00:00,37.2,37.29,37.19,37.29,57756.0,36.5789,36.6674,36.5691,36.6674,57756.0
2024-06-06 13:05:00,37.29,37.3,37.16,37.19,68840.0,36.6674,36.6773,36.5396,36.5691,68840.0
2024-06-06 13:10:00,37.19,37.28,37.18,37.25,83724.0,36.5691,36.6576,36.5593,36.6281,83724.0
2024-06-06 13:15:00,37.26,37.36,37.24,37.34,161008.0,36.6379,36.7363,36.6183,36.7166,161008.0
2024-06-06 13:20:00,37.34,37.42,37.28,37.41,237339.0,36.7166,36.7953,36.6576,36.7854,237339.0
2024-06-06 13:25:00,37.41,37.5,37.39,37.47,264328.0,36.7854,36.8739,36.7658,36.8444,264328.0
2024-06-06 13:30:00,37.47,37.51,37.45,37.49,69362.0,36.8444,36.8838,36.8248,36.8641,69362.0
2024-06-06 13:35:00,37.49,37.61,37.48,37.61,153389.0,36.8641,36.9821,36.8543,36.9821,153389.0
2024-06-06 13:40:00,37.6,37.65,37.57,37.64,93158.0,36.9723,37.0214,36.9428,37.0116,93158.0
2024-06-06 13:45:00,37.64,37.64,37.53,37.54,80133.0,37.0116,37.0116,36.9034,36.9133,80133.0
2024-06-06 13:50:00,37.55,37.56,37.5,37.54,28872.0,36.9231,36.9329,36.8739,36.9133,28872.0
2024-06-06 13:55:00,37.55,37.56,37.46,37.48,47485.0,36.9231,36.9329,36.8346,36.8543,47485.0
2024-06-06 14:00:00,37.47,37.49,37.34,37.34,75501.0,36.8444,36.8641,36.7166,36.7166,75501.0
2024-06-06 14:05:00,37.33,37.33,37.11,37.12,369691.0,36.7068,36.7068,36.4904,36.5003,369691.0
2024-06-06 14:10:00,37.11,37.17,37.04,37.14,200341.0,36.4904,36.5494,36.4216,36.5199,200341.0
2024-06-06 14:15:00,37.13,37.25,37.07,37.22,148501.0,36.5101,36.6281,36.4511,36.5986,148501.0
2024-06-06 14:20:00,37.22,37.27,37.18,37.23,81658.0,36.5986,36.6478,36.5593,36.6084,81658.0
2024-06-06 14:25:00,37.22,37.25,37.19,37.22,47706.0,36.5986,36.6281,36.5691,36.5986,47706.0
2024-06-06 14:30:00,37.23,37.29,37.18,37.28,78764.0,36.6084,36.6674,36.5593,36.6576,78764.0
2024-06-06 14:35:00,37.29,37.31,37.24,37.3,128935.0,36.6674,36.6871,36.6183,36.6773,128935.0
2024-06-06 14:40:00,37.3,37.36,37.3,37.3,90576.0,36.6773,36.7363,36.6773,36.6773,90576.0
2024-06-06 14:45:00,37.3,37.39,37.3,37.38,62563.0,36.6773,36.7658,36.6773,36.7559,62563.0
2024-06-06 14:50:00,37.38,37.47,37.36,37.45,116768.0,36.7559,36.8444,36.7363,36.8248,116768.0
2024-06-06 14:55:00,37.45,37.45,37.39,37.4,43730.0,36.8248,36.8248,36.7658,36.7756,43730.0
2024-06-06 15:00:00,37.4,37.44,37.36,37.39,85427.0,36.7756,36.8149,36.7363,36.7658,85427.0
2024-06-06 15:05:00,37.39,37.45,37.38,37.44,48151.0,36.7658,36.8248,36.7559,36.8149,48151.0
2024-06-06 15:10:00,37.44,37.46,37.37,37.37,84235.0,36.8149,36.8346,36.7461,36.7461,84235.0
2024-06-06 15:15:00,37.37,37.43,37.34,37.4,120646.0,36.7461,36.8051,36.7166,36.7756,120646.0
2024-06-06 15:20:00,37.39,37.4,37.33,37.33,61240.0,36.7658,36.7756,36.7068,36.7068,61240.0
2024-06-06 15:25:00,37.34,37.45,37.31,37.43,114540.0,36.7166,36.8248,36.6871,36.8051,114540.0
2024-06-06 15:30:00,37.42,37.42,37.29,37.31,156244.0,36.7953,36.7953,36.6674,36.6871,156244.0
2024-06-06 15:35:00,37.32,37.33,37.24,37.25,151714.0,36.6969,36.7068,36.6183,36.6281,151714.0
2024-06-06 15:40:00,37.26,37.32,37.24,37.29,84122.0,36.6379,36.6969,36.6183,36.6674,84122.0
2024-06-06 15:45:00,37.3,37.34,37.23,37.32,195706.0,36.6773,36.7166,36.6084,36.6969,195706.0
2024-06-06 15:50:00,37.33,37.37,37.27,37.35,158847.0,36.7068,36.7461,36.6478,36.7264,158847.0
2024-06-06 15:55:00,37.35,37.37,37.27,37.35,251150.0,36.7264,36.7461,36.6478,36.7264,251150.0
2024-06-07 09:30:00,36.2,36.29,35.82,35.86,1342191.0,35.5956,35.6841,35.222,35.2613,1342191.0
2024-06-07 09:35:00,35.85,36.16,35.74,36.1,660274.0,35.2515,35.5563,35.1433,35.4973,660274.0
2024-06-07 09:40:00,36.09,36.66,36.07,36.65,859395.0,35.4875,36.048,35.4678,36.0381,859395.0
2024-06-07 09:45:00,36.64,36.65,36.44,36.61,406637.0,36.0283,36.0381,35.8316,35.9988,406637.0
2024-06-07 09:50:00,36.61,36.76,36.45,36.51,331185.0,35.9988,36.1463,35.8415,35.9005,331185.0
2024-06-07 09:55:00,36.51,36.53,36.29,36.41,277086.0,35.9005,35.9201,35.6841,35.8021,277086.0
2024-06-07 10:00:00,36.41,36.62,36.27,36.6,382136.0,35.8021,36.0086,35.6645,35.989,382136.0
2024-06-07 10:05:00,36.6,36.72,36.56,36.69,230026.0,35.989,36.107,35.9496,36.0775,230026.0
2024-06-07 10:10:00,36.68,36.68,36.52,36.66,231943.0,36.0676,36.0676,35.9103,36.048,231943.0
2024-06-07 10:15:00,36.66,36.72,36.56,36.69,168855.0,36.048,36.107,35.9496,36.0775,168855.0
2024-06-07 10:20:00,36.69,36.83,36.57,36.82,261844.0,36.0775,36.2151,35.9595,36.2053,261844.0
2024-06-07 10:25:00,36.82,36.87,36.75,36.85,154293.0,36.2053,36.2545,36.1365,36.2348,154293.0
2024-06-07 10:30:00,36.84,36.86,36.61,36.68,158328.0,36.225,36.2446,35.9988,36.0676,158328.0
2024-06-07 10:35:00,36.68,36.95,36.65,36.93,145400.0,36.0676,36.3331,36.0381,36.3134,145400.0
2024-06-07 10:40:00,36.93,37.03,36.9,36.99,181146.0,36.3134,36.4118,36.284,36.3724,181146.0
2024-06-07 10:45:00,36.98,37.08,36.93,36.97,186731.0,36.3626,36.4609,36.3134,36.3528,186731.0
2024-06-07 10:50:00,36.97,36.97,36.73,36.76,169161.0,36.3528,36.3528,36.1168,36.1463,169161.0
2024-06-07 10:55:00,36.75,36.8,36.61,36.64,152150.0,36.1365,36.1856,35.9988,36.0283,152150.0
2024-06-07 11:00:00,36.63,36.63,36.47,36.52,180358.0,36.0185,36.0185,35.8611,35.9103,180358.0
2024-06-07 11:05:00,36.51,36.53,36.35,36.4,165559.0,35.9005,35.9201,35.7431,35.7923,165559.0
2024-06-07 11:10:00,36.4,36.47,36.31,36.47,314554.0,35.7923,35.8611,35.7038,35.8611,314554.0
2024-06-07 11:15:00,36.46,36.5,36.28,36.3,243428.0,35.8513,35.8906,35.6743,35.694,243428.0
2024-06-07 11:20:00,36.3,36.42,36.19,36.41,290767.0,35.694,35.812,35.5858,35.8021,290767.0
2024-06-07 11:25:00,36.41,36.43,36.32,36.36,203080.0,35.8021,35.8218,35.7136,35.753,203080.0
2024-06-07 11:30:00,36.37,36.42,36.32,36.37,197702.0,35.7628,35.812,35.7136,35.7628,197702.0
2024-06-07 11:35:00,36.38,36.4,36.29,36.37,89976.0,35.7726,35.7923,35.6841,35.7628,89976.0
2024-06-07 11:40:00,36.37,36.43,36.36,36.39,84072.0,35.7628,35.8218,35.753,35.7825,84072.0
2024-06-07 11:45:00,36.38,36.48,36.38,36.46,138241.0,35.7726,35.871,35.7726,35.8513,138241.0
2024-06-07 11:50:00,36.45,36.48,36.41,36.43,82731.0,35.8415,35.871,35.8021,35.8218,82731.0
2024-06-07 11:55:00,36.43,36.47,36.39,36.44,55258.0,35.8218,35.8611,35.7825,35.8316,55258.0
2024-06-07 12:00:00,36.44,36.45,36.33,36.41,146283.0,35.8316,35.8415,35.7235,35.8021,146283.0
2024-06-07 12:05:00,36.41,36.45,36.34,36.42,82782.0,35.8021,35.8415,35.7333,35.812,82782.0
2024-06-07 12:10:00,36.42,36.44,36.34,36.35,70018.0,35.812,35.8316,35.7333,35.7431,70018.0
2024-06-07 12:15:00,36.35,36.44,36.35,36.41,29147.0,35.7431,35.8316,35.7431,35.8021,29147.0
2024-06-07 12:20:00,36.42,36.47,36.37,36.47,63569.0,35.812,35.8611,35.7628,35.8611,63569.0
2024-06-07 12:25:00,36.48,36.55,36.47,36.55,163962.0,35.871,35.9398,35.8611,35.9398,163962.0
2024-06-07 12:30:00,36.56,36.63,36.45,36.48,116231.0,35.9496,36.0185,35.8415,35.871,116231.0
2024-06-07 12:35:00,36.48,36.49,36.41,36.42,47667.0,35.871,35.8808,35.8021,35.812,47667.0
2024-06-07 12:40:00,36.43,36.44,36.36,36.4,46815.0,35.8218,35.8316,35.753,35.7923,46815.0
2024-06-07 12:45:00,36.4,36.41,36.26,36.3,85635.0,35.7923,35.8021,35.6546,35.694,85635.0
2024-06-07 12:50:00,36.3,36.39,36.29,36.39,75575.0,35.694,35.7825,35.6841,35.7825,75575.0
2024-06-07 12:55:00,36.39,36.48,36.38,36.48,89849.0,35.7825,35.871,35.7726,35.871,89849.0
2024-06-07 13:00:00,36.48,36.48,36.26,36.28,108988.0,35.871,35.871,35.6546,35.6743,108988.0
2024-06-07 13:05:00,36.28,36.37,36.28,36.33,131765.0,35.6743,35.7628,35.6743,35.7235,131765.0
2024-06-07 13:10:00,36.32,36.38,36.27,36.34,88146.0,35.7136,35.7726,35.6645,35.7333,88146.0
2024-06-07 13:15:00,36.34,36.41,36.33,36.4,108803.0,35.7333,35.8021,35.7235,35.7923,108803.0
2024-06-07 13:20:00,36.39,36.5,36.38,36.48,117807.0,35.7825,35.8906,35.7726,35.871,117807.0
2024-06-07 13:25:00,36.48,36.49,36.29,36.32,157218.0,35.871,35.8808,35.6841,35.7136,157218.0
2024-06-07 13:30:00,36.33,36.34,36.26,36.27,103835.0,35.7235,35.7333,35.6546,35.6645,103835.0
2024-06-07 13:35:00,36.27,36.33,36.24,36.29,140969.0,35.6645,35.7235,35.635,35.6841,140969.0
2024-06-07 13:40:00,36.29,36.3,36.2,36.29,124294.0,35.6841,35.694,35.5956,35.6841,124294.0
2024-06-07 13:45:00,36.3,36.34,36.24,36.27,146605.0,35.694,35.7333,35.635,35.6645,146605.0
2024-06-07 13:50:00,36.27,36.31,36.26,36.27,179038.0,35.6645,35.7038,35.6546,35.6645,179038.0
2024-06-07 13:55:00,36.26,36.28,36.21,36.21,59464.0,35.6546,35.6743,35.6055,35.6055,59464.0
2024-06-07 14:00:00,36.2,36.22,35.97,35.99,403703.0,35.5956,35.6153,35.3695,35.3891,403703.0
2024-06-07 14:05:00,36.0,36.02,35.86,35.92,372185.0,35.399,35.4186,35.2613,35.3203,372185.0
2024-06-07 14:10:00,35.91,35.95,35.76,35.78,279100.0,35.3105,35.3498,35.163,35.1826,279100.0
2024-06-07 14:15:00,35.77,35.86,35.74,35.81,381927.0,35.1728,35.2613,35.1433,35.2121,381927.0
2024-06-07 14:20:00,35.8,35.99,35.79,35.97,282184.0,35.2023,35.3891,35.1925,35.3695,282184.0
2024-06-07 14:25:00,35.97,36.08,35.96,36.02,173455.0,35.3695,35.4776,35.3596,35.4186,173455.0
2024-06-07 14:30:00,36.01,36.11,35.99,36.04,130827.0,35.4088,35.5071,35.3891,35.4383,130827.0
2024-06-07 14:35:00,36.04,36.18,36.03,36.16,183065.0,35.4383,35.576,35.4285,35.5563,183065.0
2024-06-07 14:40:00,36.15,36.2,36.15,36.2,144869.0,35.5465,35.5956,35.5465,35.5956,144869.0
2024-06-07 14:45:00,36.2,36.26,36.17,36.21,101088.0,35.5956,35.6546,35.5661,35.6055,101088.0
2024-06-07 14:50:00,36.21,36.23,36.13,36.21,85272.0,35.6055,35.6251,35.5268,35.6055,85272.0
2024-06-07 14:55:00,36.2,36.21,36.09,36.11,106618.0,35.5956,35.6055,35.4875,35.5071,106618.0
2024-06-07 15:00:00,36.08,36.13,35.99,36.11,162262.0,35.4776,35.5268,35.3891,35.5071,162262.0
2024-06-07 15:05:00,36.1,36.12,35.95,35.97,144882.0,35.4973,35.517,35.3498,35.3695,144882.0
2024-06-07 15:10:00,35.97,36.01,35.87,35.94,271713.0,35.3695,35.4088,35.2711,35.34,271713.0
2024-06-07 15:15:00,35.94,36.05,35.94,35.97,143909.0,35.34,35.4481,35.34,35.3695,143909.0
2024-06-07 15:20:00,35.96,36.03,35.9,36.0,151869.0,35.3596,35.4285,35.3006,35.399,151869.0
2024-06-07 15:25:00,35.99,36.11,35.98,36.09,116758.0,35.3891,35.5071,35.3793,35.4875,116758.0
2024-06-07 15:30:00,36.09,36.16,36.03,36.12,142602.0,35.4875,35.5563,35.4285,35.517,142602.0
2024-06-07 15:35:00,36.12,36.16,36.09,36.12,105686.0,35.517,35.5563,35.4875,35.517,105686.0
2024-06-07 15:40:00,36.14,36.15,36.08,36.11,69384.0,35.5366,35.5465,35.4776,35.5071,69384.0
2024-06-07 15:45:00,36.1,36.13,36.04,36.12,208825.0,35.4973,35.5268,35.4383,35.517,208825.0
2024-06-07 15:50:00,36.12,36.16,36.02,36.12,248711.0,35.517,35.5563,35.4186,35.517,248711.0
2024-06-07 15:55:00,36.12,36.18,36.0,36.04,242286.0,35.517,35.576,35.399,35.4383,242286.0
2024-06-10 09:30:00,35.09,35.19,34.83,35.18,1286992.0,34.5042,34.6025,34.2485,34.5927,1286992.0
2024-06-10 09:35:00,35.18,35.18,34.92,35.0,470618.0,34.5927,34.5927,34.337,34.4157,470618.0
2024-06-10 09:40:00,35.01,35.34,34.98,35.33,392245.0,34.4255,34.75,34.396,34.7402,392245.0
2024-06-10 09:45:00,35.33,35.34,35.12,35.23,316886.0,34.7402,34.75,34.5337,34.6418,316886.0
2024-06-10 09:50:00,35.24,35.34,35.15,35.25,241486.0,34.6517,34.75,34.5632,34.6615,241486.0
2024-06-10 09:55:00,35.25,35.37,35.19,35.36,242268.0,34.6615,34.7795,34.6025,34.7697,242268.0
2024-06-10 10:00:00,35.37,35.49,35.31,35.48,377414.0,34.7795,34.8975,34.7205,34.8877,377414.0
2024-06-10 10:05:00,35.47,35.61,35.46,35.56,265457.0,34.8778,35.0155,34.868,34.9663,265457.0
2024-06-10 10:10:00,35.57,35.63,35.48,35.62,254741.0,34.9762,35.0352,34.8877,35.0253,254741.0
2024-06-10 10:15:00,35.61,35.77,35.6,35.71,319164.0,35.0155,35.1728,35.0057,35.1138,319164.0
2024-06-10 10:20:00,35.72,35.76,35.66,35.73,201737.0,35.1237,35.163,35.0647,35.1335,201737.0
2024-06-10 10:25:00,35.72,35.73,35.62,35.72,138414.0,35.1237,35.1335,35.0253,35.1237,138414.0
2024-06-10 10:30:00,35.71,35.81,35.63,35.79,162252.0,35.1138,35.2121,35.0352,35.1925,162252.0
2024-06-10 10:35:00,35.8,35.92,35.79,35.88,316030.0,35.2023,35.3203,35.1925,35.281,316030.0
2024-06-10 10:40:00,35.88,35.89,35.78,35.85,220592.0,35.281,35.2908,35.1826,35.2515,220592.0
2024-06-10 10:45:00,35.85,35.99,35.85,35.94,125830.0,35.2515,35.3891,35.2515,35.34,125830.0
2024-06-10 10:50:00,35.93,35.95,35.88,35.89,115801.0,35.3301,35.3498,35.281,35.2908,115801.0
2024-06-10 10:55:00,35.89,35.89,35.76,35.76,226961.0,35.2908,35.2908,35.163,35.163,226961.0
2024-06-10 11:00:00,35.76,35.81,35.72,35.75,134129.0,35.163,35.2121,35.1237,35.1532,134129.0
2024-06-10 11:05:00,35.75,35.8,35.71,35.77,101119.0,35.1532,35.2023,35.1138,35.1728,101119.0
2024-06-10 11:10:00,35.77,35.79,35.71,35.79,83113.0,35.1728,35.1925,35.1138,35.1925,83113.0
2024-06-10 11:15:00,35.78,35.85,35.74,35.84,58239.0,35.1826,35.2515,35.1433,35.2416,58239.0
2024-06-10 11:20:00,35.84,35.92,35.84,35.91,125065.0,35.2416,35.3203,35.2416,35.3105,125065.0
2024-06-10 11:25:00,35.9,35.97,35.89,35.9,154844.0,35.3006,35.3695,35.2908,35.3006,154844.0
2024-06-10 11:30:00,35.9,35.98,35.89,35.97,122383.0,35.3006,35.3793,35.2908,35.3695,122383.0
2024-06-10 11:35:00,35.96,35.97,35.86,35.87,97928.0,35.3596,35.3695,35.2613,35.2711,97928.0
2024-06-10 11:40:00,35.88,35.94,35.87,35.91,36619.0,35.281,35.34,35.2711,35.3105,36619.0
2024-06-10 11:45:00,35.91,35.96,35.91,35.95,40367.0,35.3105,35.3596,35.3105,35.3498,40367.0
2024-06-10 11:50:00,35.96,36.06,35.96,36.06,129839.0,35.3596,35.458,35.3596,35.458,129839.0
2024-06-10 11:55:00,36.06,36.11,36.0,36.02,50847.0,35.458,35.5071,35.399,35.4186,50847.0
2024-06-10 12:00:00,36.03,36.04,35.97,35.98,68962.0,35.4285,35.4383,35.3695,35.3793,68962.0
2024-06-10 12:05:00,35.98,36.01,35.93,35.94,67728.0,35.3793,35.4088,35.3301,35.34,67728.0
2024-06-10 12:10:00,35.94,35.98,35.9,35.97,60455.0,35.34,35.3793,35.3006,35.3695,60455.0
2024-06-10 12:15:00,35.98,36.05,35.97,35.99,142504.0,35.3793,35.4481,35.3695,35.3891,142504.0
2024-06-10 12:20:00,36.0,36.07,35.99,36.05,56238.0,35.399,35.4678,35.3891,35.4481,56238.0
2024-06-10 12:25:00,36.06,36.08,36.01,36.04,78680.0,35.458,35.4776,35.4088,35.4383,78680.0
2024-06-10 12:30:00,36.04,36.07,36.0,36.02,50869.0,35.4383,35.4678,35.399,35.4186,50869.0
2024-06-10 12:35:00,36.02,36.06,36.0,36.06,48824.0,35.4186,35.458,35.399,35.458,48824.0
2024-06-10 12:40:00,36.06,36.08,35.99,36.03,51594.0,35.458,35.4776,35.3891,35.4285,51594.0
2024-06-10 12:45:00,36.02,36.02,35.94,35.95,49463.0,35.4186,35.4186,35.34,35.3498,49463.0
2024-06-10 12:50:00,35.95,36.06,35.95,36.03,64841.0,35.3498,35.458,35.3498,35.4285,64841.0
2024-06-10 12:55:00,36.04,36.1,36.03,36.06,106157.0,35.4383,35.4973,35.4285,35.458,106157.0
2024-06-10 13:00:00,36.05,36.05,35.92,35.98,73407.0,35.4481,35.4481,35.3203,35.3793,73407.0
2024-06-10 13:05:00,35.98,36.04,35.96,35.98,57657.0,35.3793,35.4383,35.3596,35.3793,57657.0
2024-06-10 13:10:00,35.99,36.01,35.94,35.97,26484.0,35.3891,35.4088,35.34,35.3695,26484.0
2024-06-10 13:15:00,35.96,35.98,35.92,35.98,44337.0,35.3596,35.3793,35.3203,35.3793,44337.0
2024-06-10 13:20:00,35.98,36.09,35.98,36.07,58461.0,35.3793,35.4875,35.3793,35.4678,58461.0
2024-06-10 13:25:00,36.07,36.12,36.02,36.03,105229.0,35.4678,35.517,35.4186,35.4285,105229.0
2024-06-10 13:30:00,36.02,36.1,36.02,36.08,47633.0,35.4186,35.4973,35.4186,35.4776,47633.0
2024-06-10 13:35:00,36.09,36.13,36.07,36.1,32942.0,35.4875,35.5268,35.4678,35.4973,32942.0
2024-06-10 13:40:00,36.11,36.24,36.11,36.22,141859.0,35.5071,35.635,35.5071,35.6153,141859.0
2024-06-10 13:45:00,36.21,36.41,36.21,36.37,186613.0,35.6055,35.8021,35.6055,35.7628,186613.0
2024-06-10 13:50:00,36.37,36.39,36.28,36.31,65773.0,35.7628,35.7825,35.6743,35.7038,65773.0
2024-06-10 13:55:00,36.3,36.33,36.25,36.27,38638.0,35.694,35.7235,35.6448,35.6645,38638.0
2024-06-10 14:00:00,36.26,36.28,36.21,36.24,96931.0,35.6546,35.6743,35.6055,35.635,96931.0
2024-06-10 14:05:00,36.23,36.25,36.15,36.17,193086.0,35.6251,35.6448,35.5465,35.5661,193086.0
2024-06-10 14:10:00,36.16,36.23,36.14,36.22,120861.0,35.5563,35.6251,35.5366,35.6153,120861.0
2024-06-10 14:15:00,36.21,36.26,36.17,36.19,55694.0,35.6055,35.6546,35.5661,35.5858,55694.0
2024-06-10 14:20:00,36.19,36.21,36.12,36.17,143768.0,35.5858,35.6055,35.517,35.5661,143768.0
2024-06-10 14:25:00,36.16,36.21,36.1,36.14,98342.0,35.5563,35.6055,35.4973,35.5366,98342.0
2024-06-10 14:30:00,36.14,36.19,36.13,36.16,49517.0,35.5366,35.5858,35.5268,35.5563,49517.0
2024-06-10 14:35:00,36.17,36.31,36.17,36.27,218986.0,35.5661,35.7038,35.5661,35.6645,218986.0
2024-06-10 14:40:00,36.27,36.37,36.25,36.36,74093.0,35.6645,35.7628,35.6448,35.753,74093.0
2024-06-10 14:45:00,36.36,36.42,36.35,36.41,112251.0,35.753,35.812,35.7431,35.8021,112251.0
2024-06-10 14:50:00,36.4,36.45,36.33,36.39,95769.0,35.7923,35.8415,35.7235,35.7825,95769.0
2024-06-10 14:55:00,36.38,36.4,36.35,36.35,17461.0,35.7726,35.7923,35.7431,35.7431,17461.0
2024-06-10 15:00:00,36.34,36.38,36.32,36.34,43216.0,35.7333,35.7726,35.7136,35.7333,43216.0
2024-06-10 15:05:00,36.34,36.41,36.34,36.37,33303.0,35.7333,35.8021,35.7333,35.7628,33303.0
2024-06-10 15:10:00,36.37,36.48,36.34,36.47,80431.0,35.7628,35.871,35.7333,35.8611,80431.0
2024-06-10 15:15:00,36.47,36.49,36.35,36.41,62731.0,35.8611,35.8808,35.7431,35.8021,62731.0
2024-06-10 15:20:00,36.41,36.48,36.41,36.44,61851.0,35.8021,35.871,35.8021,35.8316,61851.0
2024-06-10 15:25:00,36.43,36.47,36.41,36.47,58258.0,35.8218,35.8611,35.8021,35.8611,58258.0
2024-06-10 15:30:00,36.45,36.46,36.38,36.39,78398.0,35.8415,35.8513,35.7726,35.7825,78398.0
2024-06-10 15:35:00,36.39,36.4,36.36,36.37,29044.0,35.7825,35.7923,35.753,35.7628,29044.0
2024-06-10 15:40:00,36.38,36.44,36.35,36.41,176640.0,35.7726,35.8316,35.7431,35.8021,176640.0
2024-06-10 15:45:00,36.41,36.42,36.33,36.33,104157.0,35.8021,35.812,35.7235,35.7235,104157.0
2024-06-10 15:50:00,36.33,36.35,36.27,36.31,168857.0,35.7235,35.7431,35.6645,35.7038,168857.0
2024-06-10 15:55:00,36.32,36.41,36.22,36.4,284934.0,35.7136,35.8021,35.6153,35.7923,284934.0
2024-06-11 09:30:00,35.44,35.45,35.1,35.11,1079576.0,34.8483,34.8582,34.514,34.5238,1079576.0
2024-06-11 09:35:00,35.1,35.13,34.94,35.05,836604.0,34.514,34.5435,34.3567,34.4648,836604.0
2024-06-11 09:40:00,35.05,35.16,34.98,35.03,440320.0,34.4648,34.573,34.396,34.4452,440320.0
2024-06-11 09:45:00,35.02,35.03,34.8,34.9,677435.0,34.4353,34.4452,34.219,34.3173,677435.0
2024-06-11 09:50:00,34.88,35.05,34.86,34.96,302766.0,34.2977,34.4648,34.278,34.3763,302766.0
2024-06-11 09:55:00,34.96,35.02,34.9,35.01,251311.0,34.3763,34.4353,34.3173,34.4255,251311.0
2024-06-11 10:00:00,35.01,35.11,34.94,35.11,241528.0,34.4255,34.5238,34.3567,34.5238,241528.0
2024-06-11 10:05:00,35.11,35.18,35.05,35.11,345133.0,34.5238,34.5927,34.4648,34.5238,345133.0
2024-06-11 10:10:00,35.1,35.13,35.04,35.08,205637.0,34.514,34.5435,34.455,34.4943,205637.0
2024-06-11 10:15:00,35.07,35.22,35.04,35.22,271143.0,34.4845,34.632,34.455,34.632,271143.0
2024-06-11 10:20:00,35.22,35.23,35.12,35.18,239635.0,34.632,34.6418,34.5337,34.5927,239635.0
2024-06-11 10:25:00,35.18,35.19,35.1,35.11,112923.0,34.5927,34.6025,34.514,34.5238,112923.0
2024-06-11 10:30:00,35.12,35.17,35.06,35.16,130144.0,34.5337,34.5828,34.4747,34.573,130144.0
2024-06-11 10:35:00,35.17,35.24,35.11,35.21,154070.0,34.5828,34.6517,34.5238,34.6222,154070.0
2024-06-11 10:40:00,35.2,35.37,35.19,35.35,302204.0,34.6123,34.7795,34.6025,34.7598,302204.0
2024-06-11 10:45:00,35.33,35.35,35.28,35.32,99034.0,34.7402,34.7598,34.691,34.7303,99034.0
2024-06-11 10:50:00,35.32,35.37,35.29,35.37,74962.0,34.7303,34.7795,34.7008,34.7795,74962.0
2024-06-11 10:55:00,35.36,35.42,35.35,35.41,126662.0,34.7697,34.8287,34.7598,34.8188,126662.0
2024-06-11 11:00:00,35.4,35.42,35.32,35.33,156091.0,34.809,34.8287,34.7303,34.7402,156091.0
2024-06-11 11:05:00,35.33,35.39,35.3,35.39,74174.0,34.7402,34.7992,34.7107,34.7992,74174.0
2024-06-11 11:10:00,35.38,35.41,35.35,35.35,74426.0,34.7893,34.8188,34.7598,34.7598,74426.0
2024-06-11 11:15:00,35.36,35.48,35.35,35.48,95141.0,34.7697,34.8877,34.7598,34.8877,95141.0
2024-06-11 11:20:00,35.48,35.5,35.4,35.4,110940.0,34.8877,34.9073,34.809,34.809,110940.0
2024-06-11 11:25:00,35.4,35.46,35.39,35.41,69773.0,34.809,34.868,34.7992,34.8188,69773.0
2024-06-11 11:30:00,35.42,35.49,35.4,35.41,81742.0,34.8287,34.8975,34.809,34.8188,81742.0
2024-06-11 11:35:00,35.41,35.45,35.36,35.38,113556.0,34.8188,34.8582,34.7697,34.7893,113556.0
2024-06-11 11:40:00,35.37,35.39,35.27,35.33,206618.0,34.7795,34.7992,34.6812,34.7402,206618.0
2024-06-11 11:45:00,35.31,35.37,35.3,35.33,255743.0,34.7205,34.7795,34.7107,34.7402,255743.0
2024-06-11 11:50:00,35.33,35.42,35.28,35.39,386532.0,34.7402,34.8287,34.691,34.7992,386532.0
2024-06-11 11:55:00,35.38,35.42,35.35,35.38,122653.0,34.7893,34.8287,34.7598,34.7893,122653.0
2024-06-11 12:00:00,35.38,35.44,35.34,35.4,110438.0,34.7893,34.8483,34.75,34.809,110438.0
2024-06-11 12:05:00,35.4,35.47,35.39,35.47,47592.0,34.809,34.8778,34.7992,34.8778,47592.0
2024-06-11 12:10:00,35.47,35.49,35.46,35.48,78210.0,34.8778,34.8975,34.868,34.8877,78210.0
2024-06-11 12:15:00,35.48,35.49,35.37,35.37,85529.0,34.8877,34.8975,34.7795,34.7795,85529.0
2024-06-11 12:20:00,35.38,35.4,35.35,35.39,44779.0,34.7893,34.809,34.7598,34.7992,44779.0
2024-06-11 12:25:00,35.39,35.49,35.37,35.49,183786.0,34.7992,34.8975,34.7795,34.8975,183786.0
2024-06-11 12:30:00,35.48,35.58,35.48,35.58,64288.0,34.8877,34.986,34.8877,34.986,64288.0
2024-06-11 12:35:00,35.58,35.64,35.54,35.62,57841.0,34.986,35.045,34.9467,35.0253,57841.0
2024-06-11 12:40:00,35.62,35.68,35.6,35.68,80617.0,35.0253,35.0843,35.0057,35.0843,80617.0
2024-06-11 12:45:00,35.68,35.69,35.55,35.55,202469.0,35.0843,35.0942,34.9565,34.9565,202469.0
2024-06-11 12:50:00,35.56,35.59,35.5,35.52,176590.0,34.9663,34.9958,34.9073,34.927,176590.0
2024-06-11 12:55:00,35.52,35.54,35.47,35.51,58463.0,34.927,34.9467,34.8778,34.9172,58463.0
2024-06-11 13:00:00,35.5,35.67,35.35,35.65,306202.0,34.9073,35.0745,34.7598,35.0548,306202.0
2024-06-11 13:05:00,35.65,35.69,35.61,35.65,149865.0,35.0548,35.0942,35.0155,35.0548,149865.0
2024-06-11 13:10:00,35.64,35.72,35.63,35.65,86539.0,35.045,35.1237,35.0352,35.0548,86539.0
2024-06-11 13:15:00,35.65,35.66,35.56,35.57,89772.0,35.0548,35.0647,34.9663,34.9762,89772.0
2024-06-11 13:20:00,35.58,35.58,35.5,35.51,94887.0,34.986,34.986,34.9073,34.9172,94887.0
2024-06-11 13:25:00,35.52,35.58,35.52,35.56,35065.0,34.927,34.986,34.927,34.9663,35065.0
2024-06-11 13:30:00,35.56,35.65,35.55,35.63,72434.0,34.9663,35.0548,34.9565,35.0352,72434.0
2024-06-11 13:35:00,35.63,35.74,35.62,35.73,91833.0,35.0352,35.1433,35.0253,35.1335,91833.0
2024-06-11 13:40:00,35.73,35.77,35.68,35.76,81837.0,35.1335,35.1728,35.0843,35.163,81837.0
2024-06-11 13:45:00,35.77,35.84,35.77,35.83,113795.0,35.1728,35.2416,35.1728,35.2318,113795.0
2024-06-11 13:50:00,35.83,35.91,35.81,35.88,118616.0,35.2318,35.3105,35.2121,35.281,118616.0
2024-06-11 13:55:00,35.89,35.97,35.88,35.9,140635.0,35.2908,35.3695,35.281,35.3006,140635.0
2024-06-11 14:00:00,35.91,35.92,35.84,35.91,242300.0,35.3105,35.3203,35.2416,35.3105,242300.0
2024-06-11 14:05:00,35.91,35.91,35.75,35.8,149898.0,35.3105,35.3105,35.1532,35.2023,149898.0
2024-06-11 14:10:00,35.8,35.93,35.79,35.91,112655.0,35.2023,35.3301,35.1925,35.3105,112655.0
2024-06-11 14:15:00,35.91,36.0,35.88,35.99,160525.0,35.3105,35.399,35.281,35.3891,160525.0
2024-06-11 14:20:00,35.99,36.1,35.98,36.04,140062.0,35.3891,35.4973,35.3793,35.4383,140062.0
2024-06-11 14:25:00,36.03,36.13,36.0,36.13,145497.0,35.4285,35.5268,35.399,35.5268,145497.0
2024-06-11 14:30:00,36.12,36.18,36.07,36.08,296195.0,35.517,35.576,35.4678,35.4776,296195.0
2024-06-11 14:35:00,36.08,36.09,36.01,36.05,104640.0,35.4776,35.4875,35.4088,35.4481,104640.0
2024-06-11 14:40:00,36.05,36.12,36.0,36.01,121787.0,35.4481,35.517,35.399,35.4088,121787.0
2024-06-11 14:45:00,36.01,36.07,35.98,35.98,173691.0,35.4088,35.4678,35.3793,35.3793,173691.0
2024-06-11 14:50:00,35.98,36.02,35.93,35.94,136089.0,35.3793,35.4186,35.3301,35.34,136089.0
2024-06-11 14:55:00,35.94,35.98,35.93,35.97,147608.0,35.34,35.3793,35.3301,35.3695,147608.0
2024-06-11 15:00:00,35.98,36.08,35.97,36.02,204728.0,35.3793,35.4776,35.3695,35.4186,204728.0
2024-06-11 15:05:00,36.02,36.07,35.99,36.01,50437.0,35.4186,35.4678,35.3891,35.4088,50437.0
2024-06-11 15:10:00,36.0,36.01,35.95,35.98,100578.0,35.399,35.4088,35.3498,35.3793,100578.0
2024-06-11 15:15:00,35.98,36.01,35.93,35.93,76034.0,35.3793,35.4088,35.3301,35.3301,76034.0
2024-06-11 15:20:00,35.93,35.94,35.88,35.93,103662.0,35.3301,35.34,35.281,35.3301,103662.0
2024-06-11 15:25:00,35.92,35.93,35.87,35.88,42166.0,35.3203,35.3301,35.2711,35.281,42166.0
2024-06-11 15:30:00,35.88,35.9,35.84,35.87,71861.0,35.281,35.3006,35.2416,35.2711,71861.0
2024-06-11 15:35:00,35.86,35.93,35.84,35.87,85242.0,35.2613,35.3301,35.2416,35.2711,85242.0
2024-06-11 15:40:00,35.87,35.91,35.86,35.9,64911.0,35.2711,35.3105,35.2613,35.3006,64911.0
2024-06-11 15:45:00,35.9,35.93,35.86,35.87,85475.0,35.3006,35.3301,35.2613,35.2711,85475.0
2024-06-11 15:50:00,35.87,36.03,35.82,36.02,296754.0,35.2711,35.4285,35.222,35.4186,296754.0
2024-06-11 15:55:00,36.01,36.01,35.88,35.95,285326.0,35.4088,35.4088,35.281,35.3498,285326.0
2024-06-12 09:30:00,38.74,38.97,38.54,38.65,2204931.0,38.0932,38.3194,37.8966,38.0047,2204931.0
2024-06-12 09:35:00,38.66,38.93,38.6,38.85,923803.0,38.0146,38.2801,37.9556,38.2014,923803.0
2024-06-12 09:40:00,38.86,39.12,38.78,39.12,874603.0,38.2112,38.4669,38.1326,38.4669,874603.0
2024-06-12 09:45:00,39.11,39.2,39.01,39.1,614033.0,38.4571,38.5456,38.3587,38.4472,614033.0
2024-06-12 09:50:00,39.09,39.11,38.83,38.84,477922.0,38.4374,38.4571,38.1817,38.1916,477922.0
2024-06-12 09:55:00,38.84,39.06,38.84,38.88,469012.0,38.1916,38.4079,38.1916,38.2309,469012.0
2024-06-12 10:00:00,38.89,38.96,38.81,38.91,413788.0,38.2407,38.3096,38.1621,38.2604,413788.0
2024-06-12 10:05:00,38.91,38.94,38.81,38.85,281377.0,38.2604,38.2899,38.1621,38.2014,281377.0
2024-06-12 10:10:00,38.85,39.12,38.79,39.12,341066.0,38.2014,38.4669,38.1424,38.4669,341066.0
2024-06-12 10:15:00,39.11,39.25,39.08,39.22,399286.0,38.4571,38.5947,38.4276,38.5652,399286.0
2024-06-12 10:20:00,39.22,39.41,39.16,39.4,371296.0,38.5652,38.752,38.5062,38.7422,371296.0
2024-06-12 10:25:00,39.41,39.5,39.36,39.38,367235.0,38.752,38.8405,38.7029,38.7225,367235.0
2024-06-12 10:30:00,39.37,39.45,39.24,39.44,295083.0,38.7127,38.7914,38.5849,38.7815,295083.0
2024-06-12 10:35:00,39.44,39.46,39.33,39.36,236616.0,38.7815,38.8012,38.6734,38.7029,236616.0
2024-06-12 10:40:00,39.36,39.38,39.03,39.05,380296.0,38.7029,38.7225,38.3784,38.3981,380296.0
2024-06-12 10:45:00,39.04,39.12,39.0,39.04,317209.0,38.3882,38.4669,38.3489,38.3882,317209.0
2024-06-12 10:50:00,39.02,39.06,38.9,39.06,368590.0,38.3686,38.4079,38.2506,38.4079,368590.0
2024-06-12 10:55:00,39.04,39.14,39.02,39.05,244325.0,38.3882,38.4866,38.3686,38.3981,244325.0
2024-06-12 11:00:00,39.06,39.08,38.99,39.05,166173.0,38.4079,38.4276,38.3391,38.3981,166173.0
2024-06-12 11:05:00,39.04,39.1,38.97,38.98,98893.0,38.3882,38.4472,38.3194,38.3292,98893.0
2024-06-12 11:10:00,38.97,38.99,38.87,38.88,134253.0,38.3194,38.3391,38.2211,38.2309,134253.0
2024-06-12 11:15:00,38.89,39.0,38.86,38.98,132598.0,38.2407,38.3489,38.2112,38.3292,132598.0
2024-06-12 11:20:00,38.96,39.04,38.91,38.95,130529.0,38.3096,38.3882,38.2604,38.2997,130529.0
2024-06-12 11:25:00,38.96,38.98,38.91,38.92,94462.0,38.3096,38.3292,38.2604,38.2702,94462.0
2024-06-12 11:30:00,38.92,38.95,38.84,38.91,140540.0,38.2702,38.2997,38.1916,38.2604,140540.0
2024-06-12 11:35:00,38.9,38.92,38.84,38.91,67518.0,38.2506,38.2702,38.1916,38.2604,67518.0
2024-06-12 11:40:00,38.9,38.97,38.87,38.88,135778.0,38.2506,38.3194,38.2211,38.2309,135778.0
2024-06-12 11:45:00,38.87,38.89,38.75,38.77,147028.0,38.2211,38.2407,38.1031,38.1227,147028.0
2024-06-12 11:50:00,38.76,38.84,38.7,38.84,161649.0,38.1129,38.1916,38.0539,38.1916,161649.0
2024-06-12 11:55:00,38.83,38.9,38.82,38.87,152814.0,38.1817,38.2506,38.1719,38.2211,152814.0
2024-06-12 12:00:00,38.87,38.91,38.79,38.88,106206.0,38.2211,38.2604,38.1424,38.2309,106206.0
2024-06-12 12:05:00,38.87,38.9,38.84,38.85,48051.0,38.2211,38.2506,38.1916,38.2014,48051.0
2024-06-12 12:10:00,38.84,38.88,38.8,38.8,79606.0,38.1916,38.2309,38.1522,38.1522,79606.0
2024-06-12 12:15:00,38.8,38.84,38.75,38.81,114851.0,38.1522,38.1916,38.1031,38.1621,114851.0
2024-06-12 12:20:00,38.8,38.83,38.74,38.79,75682.0,38.1522,38.1817,38.0932,38.1424,75682.0
2024-06-12 12:25:00,38.79,38.81,38.7,38.71,69131.0,38.1424,38.1621,38.0539,38.0637,69131.0
2024-06-12 12:30:00,38.71,38.78,38.67,38.7,84850.0,38.0637,38.1326,38.0244,38.0539,84850.0
2024-06-12 12:35:00,38.71,38.8,38.69,38.71,114610.0,38.0637,38.1522,38.0441,38.0637,114610.0
2024-06-12 12:40:00,38.71,38.77,38.7,38.75,119816.0,38.0637,38.1227,38.0539,38.1031,119816.0
2024-06-12 12:45:00,38.75,38.78,38.71,38.72,54620.0,38.1031,38.1326,38.0637,38.0736,54620.0
2024-06-12 12:50:00,38.72,38.73,38.68,38.7,81878.0,38.0736,38.0834,38.0342,38.0539,81878.0
2024-06-12 12:55:00,38.69,38.75,38.69,38.74,108440.0,38.0441,38.1031,38.0441,38.0932,108440.0
2024-06-12 13:00:00,38.74,38.88,38.73,38.88,177017.0,38.0932,38.2309,38.0834,38.2309,177017.0
2024-06-12 13:05:00,38.88,38.89,38.8,38.81,81744.0,38.2309,38.2407,38.1522,38.1621,81744.0
2024-06-12 13:10:00,38.8,38.83,38.74,38.76,54113.0,38.1522,38.1817,38.0932,38.1129,54113.0
2024-06-12 13:15:00,38.76,38.83,38.73,38.78,43904.0,38.1129,38.1817,38.0834,38.1326,43904.0
2024-06-12 13:20:00,38.79,38.82,38.77,38.79,38343.0,38.1424,38.1719,38.1227,38.1424,38343.0
2024-06-12 13:25:00,38.79,38.86,38.77,38.77,110912.0,38.1424,38.2112,38.1227,38.1227,110912.0
2024-06-12 13:30:00,38.77,38.77,38.61,38.71,205689.0,38.1227,38.1227,37.9654,38.0637,205689.0
2024-06-12 13:35:00,38.72,38.79,38.68,38.78,106761.0,38.0736,38.1424,38.0342,38.1326,106761.0
2024-06-12 13:40:00,38.79,38.8,38.7,38.71,94197.0,38.1424,38.1522,38.0539,38.0637,94197.0
2024-06-12 13:45:00,38.72,38.78,38.71,38.77,99928.0,38.0736,38.1326,38.0637,38.1227,99928.0
2024-06-12 13:50:00,38.77,38.81,38.73,38.79,76570.0,38.1227,38.1621,38.0834,38.1424,76570.0
2024-06-12 13:55:00,38.8,38.84,38.78,38.82,131973.0,38.1522,38.1916,38.1326,38.1719,131973.0
2024-06-12 14:00:00,38.84,38.84,37.97,38.3,1637584.0,38.1916,38.1916,37.3361,37.6606,1637584.0
2024-06-12 14:05:00,38.3,38.56,38.17,38.35,609121.0,37.6606,37.9162,37.5327,37.7097,609121.0
2024-06-12 14:10:00,38.36,38.52,38.25,38.36,379847.0,37.7196,37.8769,37.6114,37.7196,379847.0
2024-06-12 14:15:00,38.37,38.68,38.37,38.54,439118.0,37.7294,38.0342,37.7294,37.8966,439118.0
2024-06-12 14:20:00,38.53,38.55,38.37,38.44,257665.0,37.8867,37.9064,37.7294,37.7982,257665.0
2024-06-12 14:25:00,38.45,38.58,38.44,38.5,151292.0,37.8081,37.9359,37.7982,37.8572,151292.0
2024-06-12 14:30:00,38.52,38.75,38.23,38.57,537720.0,37.8769,38.1031,37.5917,37.9261,537720.0
2024-06-12 14:35:00,38.56,38.65,38.18,38.6,600762.0,37.9162,38.0047,37.5426,37.9556,600762.0
2024-06-12 14:40:00,38.58,38.64,37.92,38.16,604771.0,37.9359,37.9949,37.2869,37.5229,604771.0
2024-06-12 14:45:00,38.18,38.25,37.93,37.98,598866.0,37.5426,37.6114,37.2968,37.3459,598866.0
2024-06-12 14:50:00,37.99,38.18,37.83,37.97,489399.0,37.3558,37.5426,37.1984,37.3361,489399.0
2024-06-12 14:55:00,37.97,38.44,37.94,38.32,557936.0,37.3361,37.7982,37.3066,37.6802,557936.0
2024-06-12 15:00:00,38.31,38.55,38.25,38.31,290922.0,37.6704,37.9064,37.6114,37.6704,290922.0
2024-06-12 15:05:00,38.3,38.33,38.08,38.25,370106.0,37.6606,37.6901,37.4443,37.6114,370106.0
2024-06-12 15:10:00,38.24,38.43,38.2,38.3,227795.0,37.6016,37.7884,37.5622,37.6606,227795.0
2024-06-12 15:15:00,38.3,38.4,38.25,38.35,137713.0,37.6606,37.7589,37.6114,37.7097,137713.0
2024-06-12 15:20:00,38.34,38.39,37.78,37.79,534640.0,37.6999,37.7491,37.1493,37.1591,534640.0
2024-06-12 15:25:00,37.78,37.85,37.39,37.45,737891.0,37.1493,37.2181,36.7658,36.8248,737891.0
2024-06-12 15:30:00,37.46,37.57,37.35,37.5,506811.0,36.8346,36.9428,36.7264,36.8739,506811.0
2024-06-12 15:35:00,37.49,37.68,37.4,37.41,514373.0,36.8641,37.0509,36.7756,36.7854,514373.0
2024-06-12 15:40:00,37.41,37.49,37.28,37.46,423078.0,36.7854,36.8641,36.6576,36.8346,423078.0
2024-06-12 15:45:00,37.45,37.75,37.39,37.67,492254.0,36.8248,37.1198,36.7658,37.0411,492254.0
2024-06-12 15:50:00,37.67,37.9,37.61,37.84,668004.0,37.0411,37.2673,36.9821,37.2083,668004.0
2024-06-12 15:55:00,37.84,37.86,37.62,37.65,776638.0,37.2083,37.2279,36.9919,37.0214,776638.0
2024-06-13 09:30:00,37.36,37.48,37.16,37.48,1060453.0,36.7363,36.8543,36.5396,36.8543,1060453.0
2024-06-13 09:35:00,37.47,37.51,37.2,37.31,661598.0,36.8444,36.8838,36.5789,36.6871,661598.0
2024-06-13 09:40:00,37.33,37.4,37.04,37.13,490024.0,36.7068,36.7756,36.4216,36.5101,490024.0
2024-06-13 09:45:00,37.12,37.13,36.86,36.91,647105.0,36.5003,36.5101,36.2446,36.2938,647105.0
2024-06-13 09:50:00,36.92,37.0,36.76,36.77,428722.0,36.3036,36.3823,36.1463,36.1561,428722.0
2024-06-13 09:55:00,36.78,36.81,36.66,36.71,480606.0,36.166,36.1955,36.048,36.0971,480606.0
2024-06-13 10:00:00,36.71,36.76,36.61,36.63,314394.0,36.0971,36.1463,35.9988,36.0185,314394.0
2024-06-13 10:05:00,36.66,36.86,36.63,36.8,445085.0,36.048,36.2446,36.0185,36.1856,445085.0
2024-06-13 10:10:00,36.79,36.8,36.5,36.52,459492.0,36.1758,36.1856,35.8906,35.9103,459492.0
2024-06-13 10:15:00,36.52,36.67,36.5,36.54,299143.0,35.9103,36.0578,35.8906,35.93,299143.0
2024-06-13 10:20:00,36.54,36.6,36.46,36.51,341516.0,35.93,35.989,35.8513,35.9005,341516.0
2024-06-13 10:25:00,36.52,36.54,36.36,36.46,279438.0,35.9103,35.93,35.753,35.8513,279438.0
2024-06-13 10:30:00,36.46,36.52,36.22,36.25,474365.0,35.8513,35.9103,35.6153,35.6448,474365.0
2024-06-13 10:35:00,36.25,36.42,36.18,36.39,310017.0,35.6448,35.812,35.576,35.7825,310017.0
2024-06-13 10:40:00,36.4,36.41,36.17,36.24,236257.0,35.7923,35.8021,35.5661,35.635,236257.0
2024-06-13 10:45:00,36.24,36.33,36.14,36.29,281335.0,35.635,35.7235,35.5366,35.6841,281335.0
2024-06-13 10:50:00,36.28,36.34,36.21,36.32,300107.0,35.6743,35.7333,35.6055,35.7136,300107.0
2024-06-13 10:55:00,36.33,36.46,36.31,36.39,362202.0,35.7235,35.8513,35.7038,35.7825,362202.0
2024-06-13 11:00:00,36.39,36.41,36.28,36.28,180281.0,35.7825,35.8021,35.6743,35.6743,180281.0
2024-06-13 11:05:00,36.28,36.35,36.24,36.26,176625.0,35.6743,35.7431,35.635,35.6546,176625.0
2024-06-13 11:10:00,36.25,36.3,36.03,36.05,592778.0,35.6448,35.694,35.4285,35.4481,592778.0
2024-06-13 11:15:00,36.04,36.1,35.95,36.05,622503.0,35.4383,35.4973,35.3498,35.4481,622503.0
2024-06-13 11:20:00,36.06,36.14,36.03,36.13,168252.0,35.458,35.5366,35.4285,35.5268,168252.0
2024-06-13 11:25:00,36.14,36.22,36.12,36.17,242273.0,35.5366,35.6153,35.517,35.5661,242273.0
2024-06-13 11:30:00,36.18,36.3,36.17,36.27,210633.0,35.576,35.694,35.5661,35.6645,210633.0
2024-06-13 11:35:00,36.29,36.34,36.2,36.2,157201.0,35.6841,35.7333,35.5956,35.5956,157201.0
2024-06-13 11:40:00,36.2,36.28,36.18,36.26,122745.0,35.5956,35.6743,35.576,35.6546,122745.0
2024-06-13 11:45:00,36.26,36.28,36.14,36.23,163057.0,35.6546,35.6743,35.5366,35.6251,163057.0
2024-06-13 11:50:00,36.23,36.24,36.11,36.14,132240.0,35.6251,35.635,35.5071,35.5366,132240.0
2024-06-13 11:55:00,36.14,36.18,36.1,36.12,99881.0,35.5366,35.576,35.4973,35.517,99881.0
2024-06-13 12:00:00,36.12,36.13,35.95,35.96,271057.0,35.517,35.5268,35.3498,35.3596,271057.0
2024-06-13 12:05:00,35.97,36.08,35.94,36.03,196754.0,35.3695,35.4776,35.34,35.4285,196754.0
2024-06-13 12:10:00,36.04,36.11,36.0,36.09,114452.0,35.4383,35.5071,35.399,35.4875,114452.0
2024-06-13 12:15:00,36.1,36.1,35.92,35.93,258516.0,35.4973,35.4973,35.3203,35.3301,258516.0
2024-06-13 12:20:00,35.93,36.01,35.89,35.94,224489.0,35.3301,35.4088,35.2908,35.34,224489.0
2024-06-13 12:25:00,35.94,35.95,35.85,35.89,228358.0,35.34,35.3498,35.2515,35.2908,228358.0
2024-06-13 12:30:00,35.89,36.07,35.85,36.06,319908.0,35.2908,35.4678,35.2515,35.458,319908.0
2024-06-13 12:35:00,36.06,36.1,36.01,36.1,180965.0,35.458,35.4973,35.4088,35.4973,180965.0
2024-06-13 12:40:00,36.1,36.17,36.07,36.16,153774.0,35.4973,35.5661,35.4678,35.5563,153774.0
2024-06-13 12:45:00,36.16,36.19,36.06,36.16,124479.0,35.5563,35.5858,35.458,35.5563,124479.0
2024-06-13 12:50:00,36.16,36.36,36.15,36.33,194830.0,35.5563,35.753,35.5465,35.7235,194830.0
2024-06-13 12:55:00,36.32,36.34,36.21,36.25,106878.0,35.7136,35.7333,35.6055,35.6448,106878.0
2024-06-13 13:00:00,36.25,36.41,36.21,36.4,134810.0,35.6448,35.8021,35.6055,35.7923,134810.0
2024-06-13 13:05:00,36.39,36.5,36.39,36.45,442826.0,35.7825,35.8906,35.7825,35.8415,442826.0
2024-06-13 13:10:00,36.46,36.52,36.41,36.49,147670.0,35.8513,35.9103,35.8021,35.8808,147670.0
2024-06-13 13:15:00,36.48,36.48,36.37,36.44,105692.0,35.871,35.871,35.7628,35.8316,105692.0
2024-06-13 13:20:00,36.44,36.49,36.41,36.42,88357.0,35.8316,35.8808,35.8021,35.812,88357.0
2024-06-13 13:25:00,36.43,36.45,36.4,36.4,50426.0,35.8218,35.8415,35.7923,35.7923,50426.0
2024-06-13 13:30:00,36.41,36.43,36.34,36.38,108529.0,35.8021,35.8218,35.7333,35.7726,108529.0
2024-06-13 13:35:00,36.38,36.38,36.28,36.37,88230.0,35.7726,35.7726,35.6743,35.7628,88230.0
2024-06-13 13:40:00,36.37,36.49,36.37,36.47,88090.0,35.7628,35.8808,35.7628,35.8611,88090.0
2024-06-13 13:45:00,36.47,36.48,36.41,36.43,41110.0,35.8611,35.871,35.8021,35.8218,41110.0
2024-06-13 13:50:00,36.46,36.5,36.43,36.5,80397.0,35.8513,35.8906,35.8218,35.8906,80397.0
2024-06-13 13:55:00,36.5,36.51,36.39,36.42,119680.0,35.8906,35.9005,35.7825,35.812,119680.0
2024-06-13 14:00:00,36.42,36.45,36.3,36.3,143991.0,35.812,35.8415,35.694,35.694,143991.0
2024-06-13 14:05:00,36.32,36.5,36.29,36.49,136716.0,35.7136,35.8906,35.6841,35.8808,136716.0
2024-06-13 14:10:00,36.49,36.51,36.43,36.45,102382.0,35.8808,35.9005,35.8218,35.8415,102382.0
2024-06-13 14:15:00,36.45,36.46,36.39,36.43,48779.0,35.8415,35.8513,35.7825,35.8218,48779.0
2024-06-13 14:20:00,36.44,36.5,36.44,36.48,87188.0,35.8316,35.8906,35.8316,35.871,87188.0
2024-06-13 14:25:00,36.49,36.55,36.48,36.52,143958.0,35.8808,35.9398,35.871,35.9103,143958.0
2024-06-13 14:30:00,36.54,36.58,36.53,36.57,146567.0,35.93,35.9693,35.9201,35.9595,146567.0
2024-06-13 14:35:00,36.57,36.59,36.45,36.48,115324.0,35.9595,35.9791,35.8415,35.871,115324.0
2024-06-13 14:40:00,36.48,36.6,36.47,36.59,127610.0,35.871,35.989,35.8611,35.9791,127610.0
2024-06-13 14:45:00,36.59,36.59,36.49,36.52,69144.0,35.9791,35.9791,35.8808,35.9103,69144.0
2024-06-13 14:50:00,36.51,36.57,36.48,36.55,157848.0,35.9005,35.9595,35.871,35.9398,157848.0
2024-06-13 14:55:00,36.55,36.62,36.55,36.57,133277.0,35.9398,36.0086,35.9398,35.9595,133277.0
2024-06-13 15:00:00,36.57,36.67,36.53,36.66,114326.0,35.9595,36.0578,35.9201,36.048,114326.0
2024-06-13 15:05:00,36.67,36.68,36.59,36.66,121815.0,36.0578,36.0676,35.9791,36.048,121815.0
2024-06-13 15:10:00,36.65,36.66,36.54,36.55,140660.0,36.0381,36.048,35.93,35.9398,140660.0
2024-06-13 15:15:00,36.54,36.55,36.47,36.54,171309.0,35.93,35.9398,35.8611,35.93,171309.0
2024-06-13 15:20:00,36.55,36.61,36.54,36.6,48789.0,35.9398,35.9988,35.93,35.989,48789.0
2024-06-13 15:25:00,36.59,36.62,36.53,36.53,32201.0,35.9791,36.0086,35.9201,35.9201,32201.0
2024-06-13 15:30:00,36.52,36.55,36.43,36.54,117569.0,35.9103,35.9398,35.8218,35.93,117569.0
2024-06-13 15:35:00,36.54,36.65,36.53,36.65,95328.0,35.93,36.0381,35.9201,36.0381,95328.0
2024-06-13 15:40:00,36.64,36.66,36.57,36.63,102839.0,36.0283,36.048,35.9595,36.0185,102839.0
2024-06-13 15:45:00,36.64,36.68,36.62,36.65,167256.0,36.0283,36.0676,36.0086,36.0381,167256.0
2024-06-13 15:50:00,36.65,36.75,36.57,36.72,194682.0,36.0381,36.1365,35.9595,36.107,194682.0
2024-06-13 15:55:00,36.72,36.76,36.6,36.6,331676.0,36.107,36.1463,35.989,35.989,331676.0
2024-06-14 09:30:00,35.28,35.45,35.11,35.34,921759.0,34.691,34.8582,34.5238,34.75,921759.0
2024-06-14 09:35:00,35.35,35.52,35.3,35.52,553435.0,34.7598,34.927,34.7107,34.927,553435.0
2024-06-14 09:40:00,35.52,35.55,35.3,35.33,466516.0,34.927,34.9565,34.7107,34.7402,466516.0
2024-06-14 09:45:00,35.32,35.4,35.22,35.26,350970.0,34.7303,34.809,34.632,34.6713,350970.0
2024-06-14 09:50:00,35.25,35.29,35.17,35.23,227636.0,34.6615,34.7008,34.5828,34.6418,227636.0
2024-06-14 09:55:00,35.25,35.29,35.2,35.23,297377.0,34.6615,34.7008,34.6123,34.6418,297377.0
2024-06-14 10:00:00,35.2,35.22,34.8,34.82,1274976.0,34.6123,34.632,34.219,34.2387,1274976.0
2024-06-14 10:05:00,34.82,34.88,34.68,34.69,782843.0,34.2387,34.2977,34.101,34.1108,782843.0
2024-06-14 10:10:00,34.68,34.71,34.52,34.59,459546.0,34.101,34.1305,33.9437,34.0125,459546.0
2024-06-14 10:15:00,34.58,34.79,34.58,34.68,568395.0,34.0027,34.2092,34.0027,34.101,568395.0
2024-06-14 10:20:00,34.67,34.77,34.63,34.7,344608.0,34.0912,34.1895,34.0518,34.1207,344608.0
2024-06-14 10:25:00,34.7,34.83,34.62,34.83,416184.0,34.1207,34.2485,34.042,34.2485,416184.0
2024-06-14 10:30:00,34.84,34.85,34.54,34.6,527752.0,34.2583,34.2682,33.9634,34.0223,527752.0
2024-06-14 10:35:00,34.61,34.61,34.5,34.52,498919.0,34.0322,34.0322,33.924,33.9437,498919.0
2024-06-14 10:40:00,34.51,34.59,34.45,34.58,353258.0,33.9339,34.0125,33.8749,34.0027,353258.0
2024-06-14 10:45:00,34.58,34.68,34.53,34.67,206422.0,34.0027,34.101,33.9535,34.0912,206422.0
2024-06-14 10:50:00,34.66,34.79,34.64,34.79,272998.0,34.0813,34.2092,34.0617,34.2092,272998.0
2024-06-14 10:55:00,34.79,34.94,34.78,34.91,345683.0,34.2092,34.3567,34.1993,34.3272,345683.0
2024-06-14 11:00:00,34.9,34.99,34.87,34.92,212632.0,34.3173,34.4058,34.2878,34.337,212632.0
2024-06-14 11:05:00,34.93,34.93,34.75,34.78,254054.0,34.3468,34.3468,34.1698,34.1993,254054.0
2024-06-14 11:10:00,34.78,34.92,34.78,34.82,160830.0,34.1993,34.337,34.1993,34.2387,160830.0
2024-06-14 11:15:00,34.83,34.84,34.74,34.82,166215.0,34.2485,34.2583,34.16,34.2387,166215.0
2024-06-14 11:20:00,34.8,34.86,34.76,34.82,144292.0,34.219,34.278,34.1797,34.2387,144292.0
2024-06-14 11:25:00,34.82,34.93,34.79,34.87,178868.0,34.2387,34.3468,34.2092,34.2878,178868.0
2024-06-14 11:30:00,34.88,35.0,34.85,34.86,268048.0,34.2977,34.4157,34.2682,34.278,268048.0
2024-06-14 11:35:00,34.86,34.87,34.76,34.77,163503.0,34.278,34.2878,34.1797,34.1895,163503.0
2024-06-14 11:40:00,34.76,34.78,34.61,34.62,252486.0,34.1797,34.1993,34.0322,34.042,252486.0
2024-06-14 11:45:00,34.62,34.64,34.52,34.56,200939.0,34.042,34.0617,33.9437,33.983,200939.0
2024-06-14 11:50:00,34.55,34.61,34.53,34.58,175500.0,33.9732,34.0322,33.9535,34.0027,175500.0
2024-06-14 11:55:00,34.58,34.71,34.57,34.7,206142.0,34.0027,34.1305,33.9929,34.1207,206142.0
2024-06-14 12:00:00,34.7,34.7,34.59,34.64,124690.0,34.1207,34.1207,34.0125,34.0617,124690.0
2024-06-14 12:05:00,34.65,34.71,34.61,34.69,114568.0,34.0715,34.1305,34.0322,34.1108,114568.0
2024-06-14 12:10:00,34.7,34.81,34.7,34.75,133238.0,34.1207,34.2288,34.1207,34.1698,133238.0
2024-06-14 12:15:00,34.76,34.78,34.58,34.61,163517.0,34.1797,34.1993,34.0027,34.0322,163517.0
2024-06-14 12:20:00,34.61,34.65,34.58,34.59,68263.0,34.0322,34.0715,34.0027,34.0125,68263.0
2024-06-14 12:25:00,34.59,34.59,34.49,34.5,181952.0,34.0125,34.0125,33.9142,33.924,181952.0
2024-06-14 12:30:00,34.49,34.51,34.41,34.5,237312.0,33.9142,33.9339,33.8355,33.924,237312.0
2024-06-14 12:35:00,34.51,34.66,34.5,34.66,256817.0,33.9339,34.0813,33.924,34.0813,256817.0
2024-06-14 12:40:00,34.66,34.69,34.6,34.69,101977.0,34.0813,34.1108,34.0223,34.1108,101977.0
2024-06-14 12:45:00,34.69,34.7,34.59,34.66,133750.0,34.1108,34.1207,34.0125,34.0813,133750.0
2024-06-14 12:50:00,34.66,34.74,34.61,34.66,159785.0,34.0813,34.16,34.0322,34.0813,159785.0
2024-06-14 12:55:00,34.66,34.71,34.64,34.7,72757.0,34.0813,34.1305,34.0617,34.1207,72757.0
2024-06-14 13:00:00,34.7,34.75,34.69,34.71,110620.0,34.1207,34.1698,34.1108,34.1305,110620.0
2024-06-14 13:05:00,34.7,34.84,34.7,34.83,128519.0,34.1207,34.2583,34.1207,34.2485,128519.0
2024-06-14 13:10:00,34.83,34.9,34.81,34.88,94735.0,34.2485,34.3173,34.2288,34.2977,94735.0
2024-06-14 13:15:00,34.88,34.94,34.83,34.86,182215.0,34.2977,34.3567,34.2485,34.278,182215.0
2024-06-14 13:20:00,34.87,34.92,34.72,34.75,167569.0,34.2878,34.337,34.1403,34.1698,167569.0
2024-06-14 13:25:00,34.75,34.83,34.74,34.82,124972.0,34.1698,34.2485,34.16,34.2387,124972.0
2024-06-14 13:30:00,34.82,34.87,34.76,34.86,63669.0,34.2387,34.2878,34.1797,34.278,63669.0
2024-06-14 13:35:00,34.86,34.86,34.78,34.79,60039.0,34.278,34.278,34.1993,34.2092,60039.0
2024-06-14 13:40:00,34.8,34.8,34.65,34.68,139113.0,34.219,34.219,34.0715,34.101,139113.0
2024-06-14 13:45:00,34.69,34.75,34.65,34.66,153192.0,34.1108,34.1698,34.0715,34.0813,153192.0
2024-06-14 13:50:00,34.66,34.68,34.61,34.65,138287.0,34.0813,34.101,34.0322,34.0715,138287.0
2024-06-14 13:55:00,34.65,34.65,34.52,34.57,104315.0,34.0715,34.0715,33.9437,33.9929,104315.0
2024-06-14 14:00:00,34.56,34.65,34.48,34.64,259518.0,33.983,34.0715,33.9044,34.0617,259518.0
2024-06-14 14:05:00,34.64,34.69,34.56,34.59,127048.0,34.0617,34.1108,33.983,34.0125,127048.0
2024-06-14 14:10:00,34.59,34.63,34.56,34.59,59499.0,34.0125,34.0518,33.983,34.0125,59499.0
2024-06-14 14:15:00,34.59,34.69,34.53,34.68,144604.0,34.0125,34.1108,33.9535,34.101,144604.0
2024-06-14 14:20:00,34.68,34.72,34.64,34.69,80119.0,34.101,34.1403,34.0617,34.1108,80119.0
2024-06-14 14:25:00,34.69,34.73,34.64,34.68,84176.0,34.1108,34.1502,34.0617,34.101,84176.0
2024-06-14 14:30:00,34.68,34.69,34.62,34.66,58767.0,34.101,34.1108,34.042,34.0813,58767.0
2024-06-14 14:35:00,34.66,34.66,34.58,34.63,76321.0,34.0813,34.0813,34.0027,34.0518,76321.0
2024-06-14 14:40:00,34.63,34.64,34.57,34.64,65488.0,34.0518,34.0617,33.9929,34.0617,65488.0
2024-06-14 14:45:00,34.64,34.67,34.59,34.66,87946.0,34.0617,34.0912,34.0125,34.0813,87946.0
2024-06-14 14:50:00,34.65,34.76,34.65,34.74,178316.0,34.0715,34.1797,34.0715,34.16,178316.0
2024-06-14 14:55:00,34.74,34.77,34.65,34.75,132379.0,34.16,34.1895,34.0715,34.1698,132379.0
2024-06-14 15:00:00,34.74,34.82,34.71,34.82,98409.0,34.16,34.2387,34.1305,34.2387,98409.0
2024-06-14 15:05:00,34.81,34.81,34.74,34.76,77931.0,34.2288,34.2288,34.16,34.1797,77931.0
2024-06-14 15:10:00,34.76,34.78,34.69,34.71,173026.0,34.1797,34.1993,34.1108,34.1305,173026.0
2024-06-14 15:15:00,34.72,34.75,34.69,34.73,114839.0,34.1403,34.1698,34.1108,34.1502,114839.0
2024-06-14 15:20:00,34.73,34.79,34.69,34.79,80536.0,34.1502,34.2092,34.1108,34.2092,80536.0
2024-06-14 15:25:00,34.79,34.82,34.76,34.79,91976.0,34.2092,34.2387,34.1797,34.2092,91976.0
2024-06-14 15:30:00,34.79,34.8,34.72,34.74,104458.0,34.2092,34.219,34.1403,34.16,104458.0
2024-06-14 15:35:00,34.74,34.79,34.72,34.74,99978.0,34.16,34.2092,34.1403,34.16,99978.0
2024-06-14 15:40:00,34.73,34.76,34.69,34.73,104467.0,34.1502,34.1797,34.1108,34.1502,104467.0
2024-06-14 15:45:00,34.72,34.75,34.66,34.71,213332.0,34.1403,34.1698,34.0813,34.1305,213332.0
2024-06-14 15:50:00,34.71,34.83,34.67,34.81,424111.0,34.1305,34.2485,34.0912,34.2288,424111.0
2024-06-14 15:55:00,34.8,34.91,34.72,34.88,505829.0,34.219,34.3272,34.1403,34.2977,505829.0
2024-06-17 09:30:00,34.54,34.67,34.38,34.67,757540.0,33.9634,34.0912,33.806,34.0912,757540.0
2024-06-17 09:35:00,34.67,34.77,34.45,34.54,384492.0,34.0912,34.1895,33.8749,33.9634,384492.0
2024-06-17 09:40:00,34.54,34.61,34.42,34.53,263704.0,33.9634,34.0322,33.8454,33.9535,263704.0
2024-06-17 09:45:00,34.54,34.69,34.51,34.55,251745.0,33.9634,34.1108,33.9339,33.9732,251745.0
2024-06-17 09:50:00,34.55,34.71,34.55,34.64,258483.0,33.9732,34.1305,33.9732,34.0617,258483.0
2024-06-17 09:55:00,34.64,34.81,34.61,34.64,298969.0,34.0617,34.2288,34.0322,34.0617,298969.0
2024-06-17 10:00:00,34.64,34.65,34.5,34.54,210941.0,34.0617,34.0715,33.924,33.9634,210941.0
2024-06-17 10:05:00,34.54,34.59,34.46,34.53,129121.0,33.9634,34.0125,33.8847,33.9535,129121.0
2024-06-17 10:10:00,34.54,34.55,34.36,34.37,296748.0,33.9634,33.9732,33.7864,33.7962,296748.0
2024-06-17 10:15:00,34.37,34.53,34.36,34.52,268106.0,33.7962,33.9535,33.7864,33.9437,268106.0
2024-06-17 10:20:00,34.53,34.54,34.28,34.32,326905.0,33.9535,33.9634,33.7077,33.747,326905.0
2024-06-17 10:25:00,34.32,34.36,34.23,34.25,199544.0,33.747,33.7864,33.6585,33.6782,199544.0
2024-06-17 10:30:00,34.25,34.29,34.21,34.27,120450.0,33.6782,33.7175,33.6389,33.6979,120450.0
2024-06-17 10:35:00,34.26,34.31,34.22,34.27,163760.0,33.688,33.7372,33.6487,33.6979,163760.0
2024-06-17 10:40:00,34.26,34.27,34.18,34.19,265956.0,33.688,33.6979,33.6094,33.6192,265956.0
2024-06-17 10:45:00,34.2,34.24,34.18,34.19,125914.0,33.629,33.6684,33.6094,33.6192,125914.0
2024-06-17 10:50:00,34.19,34.23,34.14,34.2,116988.0,33.6192,33.6585,33.57,33.629,116988.0
2024-06-17 10:55:00,34.2,34.27,34.16,34.27,150008.0,33.629,33.6979,33.5897,33.6979,150008.0
2024-06-17 11:00:00,34.27,34.36,34.26,34.35,188262.0,33.6979,33.7864,33.688,33.7765,188262.0
2024-06-17 11:05:00,34.35,34.39,34.27,34.32,207704.0,33.7765,33.8159,33.6979,33.747,207704.0
2024-06-17 11:10:00,34.32,34.37,34.31,34.34,103314.0,33.747,33.7962,33.7372,33.7667,103314.0
2024-06-17 11:15:00,34.34,34.47,34.33,34.43,195303.0,33.7667,33.8945,33.7569,33.8552,195303.0
2024-06-17 11:20:00,34.43,34.48,34.39,34.45,116818.0,33.8552,33.9044,33.8159,33.8749,116818.0
2024-06-17 11:25:00,34.45,34.51,34.44,34.49,131313.0,33.8749,33.9339,33.865,33.9142,131313.0
2024-06-17 11:30:00,34.49,34.49,34.39,34.4,105514.0,33.9142,33.9142,33.8159,33.8257,105514.0
2024-06-17 11:35:00,34.39,34.4,34.34,34.34,149468.0,33.8159,33.8257,33.7667,33.7667,149468.0
2024-06-17 11:40:00,34.34,34.38,34.29,34.37,218221.0,33.7667,33.806,33.7175,33.7962,218221.0
2024-06-17 11:45:00,34.37,34.38,34.33,34.35,88382.0,33.7962,33.806,33.7569,33.7765,88382.0
2024-06-17 11:50:00,34.35,34.38,34.34,34.37,52723.0,33.7765,33.806,33.7667,33.7962,52723.0
2024-06-17 11:55:00,34.37,34.47,34.36,34.4,118111.0,33.7962,33.8945,33.7864,33.8257,118111.0
2024-06-17 12:00:00,34.4,34.51,34.38,34.51,91988.0,33.8257,33.9339,33.806,33.9339,91988.0
2024-06-17 12:05:00,34.51,34.58,34.51,34.53,92157.0,33.9339,34.0027,33.9339,33.9535,92157.0
2024-06-17 12:10:00,34.53,34.63,34.52,34.62,113070.0,33.9535,34.0518,33.9437,34.042,113070.0
2024-06-17 12:15:00,34.63,34.69,34.61,34.69,147300.0,34.0518,34.1108,34.0322,34.1108,147300.0
2024-06-17 12:20:00,34.69,34.83,34.65,34.83,251625.0,34.1108,34.2485,34.0715,34.2485,251625.0
2024-06-17 12:25:00,34.83,34.99,34.79,34.97,343191.0,34.2485,34.4058,34.2092,34.3862,343191.0
2024-06-17 12:30:00,34.97,35.02,34.9,35.01,277274.0,34.3862,34.4353,34.3173,34.4255,277274.0
2024-06-17 12:35:00,35.0,35.04,34.94,34.97,185162.0,34.4157,34.455,34.3567,34.3862,185162.0
2024-06-17 12:40:00,34.97,35.0,34.9,34.91,162247.0,34.3862,34.4157,34.3173,34.3272,162247.0
2024-06-17 12:45:00,34.92,35.0,34.89,35.0,146711.0,34.337,34.4157,34.3075,34.4157,146711.0
2024-06-17 12:50:00,35.0,35.09,34.98,35.02,240343.0,34.4157,34.5042,34.396,34.4353,240343.0
2024-06-17 12:55:00,35.02,35.06,34.98,35.04,135130.0,34.4353,34.4747,34.396,34.455,135130.0
2024-06-17 13:00:00,35.04,35.2,35.03,35.18,309607.0,34.455,34.6123,34.4452,34.5927,309607.0
2024-06-17 13:05:00,35.19,35.22,35.14,35.17,168485.0,34.6025,34.632,34.5533,34.5828,168485.0
2024-06-17 13:10:00,35.16,35.22,35.13,35.22,95080.0,34.573,34.632,34.5435,34.632,95080.0
2024-06-17 13:15:00,35.22,35.29,35.21,35.28,205150.0,34.632,34.7008,34.6222,34.691,205150.0
2024-06-17 13:20:00,35.29,35.36,35.19,35.22,305874.0,34.7008,34.7697,34.6025,34.632,305874.0
2024-06-17 13:25:00,35.22,35.24,35.17,35.2,134502.0,34.632,34.6517,34.5828,34.6123,134502.0
2024-06-17 13:30:00,35.2,35.32,35.19,35.3,157457.0,34.6123,34.7303,34.6025,34.7107,157457.0
2024-06-17 13:35:00,35.3,35.39,35.29,35.38,253300.0,34.7107,34.7992,34.7008,34.7893,253300.0
2024-06-17 13:40:00,35.38,35.42,35.33,35.34,148809.0,34.7893,34.8287,34.7402,34.75,148809.0
2024-06-17 13:45:00,35.34,35.42,35.33,35.4,95265.0,34.75,34.8287,34.7402,34.809,95265.0
2024-06-17 13:50:00,35.4,35.56,35.4,35.55,248259.0,34.809,34.9663,34.809,34.9565,248259.0
2024-06-17 13:55:00,35.55,35.58,35.5,35.54,214050.0,34.9565,34.986,34.9073,34.9467,214050.0
2024-06-17 14:00:00,35.56,35.74,35.55,35.71,203960.0,34.9663,35.1433,34.9565,35.1138,203960.0
2024-06-17 14:05:00,35.71,35.92,35.7,35.89,268834.0,35.1138,35.3203,35.104,35.2908,268834.0
2024-06-17 14:10:00,35.9,35.99,35.82,35.84,357689.0,35.3006,35.3891,35.222,35.2416,357689.0
2024-06-17 14:15:00,35.83,35.93,35.74,35.76,250649.0,35.2318,35.3301,35.1433,35.163,250649.0
2024-06-17 14:20:00,35.76,35.77,35.69,35.72,166508.0,35.163,35.1728,35.0942,35.1237,166508.0
2024-06-17 14:25:00,35.72,35.82,35.68,35.73,207684.0,35.1237,35.222,35.0843,35.1335,207684.0
2024-06-17 14:30:00,35.72,35.77,35.7,35.73,73208.0,35.1237,35.1728,35.104,35.1335,73208.0
2024-06-17 14:35:00,35.73,35.73,35.67,35.7,75009.0,35.1335,35.1335,35.0745,35.104,75009.0
2024-06-17 14:40:00,35.7,35.72,35.65,35.68,120833.0,35.104,35.1237,35.0548,35.0843,120833.0
2024-06-17 14:45:00,35.68,35.68,35.58,35.65,158554.0,35.0843,35.0843,34.986,35.0548,158554.0
2024-06-17 14:50:00,35.66,35.68,35.63,35.64,86032.0,35.0647,35.0843,35.0352,35.045,86032.0
2024-06-17 14:55:00,35.64,35.69,35.61,35.66,156641.0,35.045,35.0942,35.0155,35.0647,156641.0
2024-06-17 15:00:00,35.65,35.68,35.6,35.61,64143.0,35.0548,35.0843,35.0057,35.0155,64143.0
2024-06-17 15:05:00,35.61,35.63,35.56,35.6,64775.0,35.0155,35.0352,34.9663,35.0057,64775.0
2024-06-17 15:10:00,35.6,35.72,35.59,35.7,156311.0,35.0057,35.1237,34.9958,35.104,156311.0
2024-06-17 15:15:00,35.69,35.71,35.64,35.69,95139.0,35.0942,35.1138,35.045,35.0942,95139.0
2024-06-17 15:20:00,35.67,35.73,35.65,35.7,95448.0,35.0745,35.1335,35.0548,35.104,95448.0
2024-06-17 15:25:00,35.71,35.77,35.66,35.77,195342.0,35.1138,35.1728,35.0647,35.1728,195342.0
2024-06-17 15:30:00,35.76,35.81,35.72,35.76,128042.0,35.163,35.2121,35.1237,35.163,128042.0
2024-06-17 15:35:00,35.76,35.76,35.67,35.69,157308.0,35.163,35.163,35.0745,35.0942,157308.0
2024-06-17 15:40:00,35.69,35.76,35.64,35.65,182982.0,35.0942,35.163,35.045,35.0548,182982.0
2024-06-17 15:45:00,35.65,35.66,35.55,35.57,130155.0,35.0548,35.0647,34.9565,34.9762,130155.0
2024-06-17 15:50:00,35.57,35.71,35.52,35.67,286559.0,34.9762,35.1138,34.927,35.0745,286559.0
2024-06-17 15:55:00,35.67,35.75,35.61,35.74,363304.0,35.0745,35.1532,35.0155,35.1433,363304.0
2024-06-18 09:30:00,35.71,35.71,35.49,35.58,599475.0,35.1138,35.1138,34.8975,34.986,599475.0
2024-06-18 09:35:00,35.58,35.95,35.57,35.95,528712.0,34.986,35.3498,34.9762,35.3498,528712.0
2024-06-18 09:40:00,35.95,36.17,35.87,35.88,682008.0,35.3498,35.5661,35.2711,35.281,682008.0
2024-06-18 09:45:00,35.89,35.89,35.72,35.77,298510.0,35.2908,35.2908,35.1237,35.1728,298510.0
2024-06-18 09:50:00,35.78,35.9,35.77,35.85,195844.0,35.1826,35.3006,35.1728,35.2515,195844.0
2024-06-18 09:55:00,35.84,35.86,35.68,35.72,225323.0,35.2416,35.2613,35.0843,35.1237,225323.0
2024-06-18 10:00:00,35.72,35.76,35.64,35.67,154977.0,35.1237,35.163,35.045,35.0745,154977.0
2024-06-18 10:05:00,35.67,35.68,35.54,35.61,228618.0,35.0745,35.0843,34.9467,35.0155,228618.0
2024-06-18 10:10:00,35.62,35.72,35.6,35.66,183505.0,35.0253,35.1237,35.0057,35.0647,183505.0
2024-06-18 10:15:00,35.68,35.8,35.65,35.77,137014.0,35.0843,35.2023,35.0548,35.1728,137014.0
2024-06-18 10:20:00,35.77,35.91,35.76,35.8,149652.0,35.1728,35.3105,35.163,35.2023,149652.0
2024-06-18 10:25:00,35.81,36.01,35.78,35.94,249831.0,35.2121,35.4088,35.1826,35.34,249831.0
2024-06-18 10:30:00,35.94,36.11,35.92,36.04,213916.0,35.34,35.5071,35.3203,35.4383,213916.0
2024-06-18 10:35:00,36.04,36.1,35.98,36.0,277489.0,35.4383,35.4973,35.3793,35.399,277489.0
2024-06-18 10:40:00,36.01,36.06,35.87,35.91,275873.0,35.4088,35.458,35.2711,35.3105,275873.0
2024-06-18 10:45:00,35.91,35.97,35.87,35.94,232029.0,35.3105,35.3695,35.2711,35.34,232029.0
2024-06-18 10:50:00,35.94,35.96,35.78,35.8,188944.0,35.34,35.3596,35.1826,35.2023,188944.0
2024-06-18 10:55:00,35.8,35.81,35.71,35.77,201760.0,35.2023,35.2121,35.1138,35.1728,201760.0
2024-06-18 11:00:00,35.78,35.87,35.74,35.8,217381.0,35.1826,35.2711,35.1433,35.2023,217381.0
2024-06-18 11:05:00,35.8,35.87,35.74,35.84,198769.0,35.2023,35.2711,35.1433,35.2416,198769.0
2024-06-18 11:10:00,35.84,35.9,35.82,35.89,71375.0,35.2416,35.3006,35.222,35.2908,71375.0
2024-06-18 11:15:00,35.89,35.99,35.89,35.99,133003.0,35.2908,35.3891,35.2908,35.3891,133003.0
2024-06-18 11:20:00,35.99,36.02,35.93,35.99,260322.0,35.3891,35.4186,35.3301,35.3891,260322.0
2024-06-18 11:25:00,35.99,35.99,35.87,35.88,82649.0,35.3891,35.3891,35.2711,35.281,82649.0
2024-06-18 11:30:00,35.88,35.93,35.86,35.92,51518.0,35.281,35.3301,35.2613,35.3203,51518.0
2024-06-18 11:35:00,35.93,35.99,35.91,35.99,61975.0,35.3301,35.3891,35.3105,35.3891,61975.0
2024-06-18 11:40:00,35.99,36.08,35.98,36.02,253106.0,35.3891,35.4776,35.3793,35.4186,253106.0
2024-06-18 11:45:00,36.02,36.07,36.0,36.07,97487.0,35.4186,35.4678,35.399,35.4678,97487.0
2024-06-18 11:50:00,36.08,36.14,36.04,36.14,225717.0,35.4776,35.5366,35.4383,35.5366,225717.0
2024-06-18 11:55:00,36.13,36.16,36.08,36.14,125834.0,35.5268,35.5563,35.4776,35.5366,125834.0
2024-06-18 12:00:00,36.14,36.2,36.12,36.2,70225.0,35.5366,35.5956,35.517,35.5956,70225.0
2024-06-18 12:05:00,36.2,36.27,36.19,36.23,179181.0,35.5956,35.6645,35.5858,35.6251,179181.0
2024-06-18 12:10:00,36.23,36.27,36.2,36.27,131250.0,35.6251,35.6645,35.5956,35.6645,131250.0
2024-06-18 12:15:00,36.27,36.31,36.24,36.26,81135.0,35.6645,35.7038,35.635,35.6546,81135.0
2024-06-18 12:20:00,36.27,36.36,36.26,36.35,169437.0,35.6645,35.753,35.6546,35.7431,169437.0
2024-06-18 12:25:00,36.34,36.37,36.28,36.29,98435.0,35.7333,35.7628,35.6743,35.6841,98435.0
2024-06-18 12:30:00,36.29,36.29,36.2,36.25,192182.0,35.6841,35.6841,35.5956,35.6448,192182.0
2024-06-18 12:35:00,36.24,36.25,36.19,36.22,107272.0,35.635,35.6448,35.5858,35.6153,107272.0
2024-06-18 12:40:00,36.22,36.3,36.21,36.25,82769.0,35.6153,35.694,35.6055,35.6448,82769.0
2024-06-18 12:45:00,36.25,36.25,36.13,36.14,94916.0,35.6448,35.6448,35.5268,35.5366,94916.0
2024-06-18 12:50:00,36.15,36.2,36.11,36.12,63406.0,35.5465,35.5956,35.5071,35.517,63406.0
2024-06-18 12:55:00,36.12,36.14,36.08,36.08,85960.0,35.517,35.5366,35.4776,35.4776,85960.0
2024-06-18 13:00:00,36.09,36.15,36.02,36.12,173450.0,35.4875,35.5465,35.4186,35.517,173450.0
2024-06-18 13:05:00,36.11,36.12,36.03,36.08,76867.0,35.5071,35.517,35.4285,35.4776,76867.0
2024-06-18 13:10:00,36.07,36.09,36.03,36.07,87678.0,35.4678,35.4875,35.4285,35.4678,87678.0
2024-06-18 13:15:00,36.08,36.09,35.99,36.04,80447.0,35.4776,35.4875,35.3891,35.4383,80447.0
2024-06-18 13:20:00,36.05,36.08,35.99,36.08,54400.0,35.4481,35.4776,35.3891,35.4776,54400.0
2024-06-18 13:25:00,36.07,36.08,36.0,36.02,63199.0,35.4678,35.4776,35.399,35.4186,63199.0
2024-06-18 13:30:00,36.02,36.03,35.95,36.02,115868.0,35.4186,35.4285,35.3498,35.4186,115868.0
2024-06-18 13:35:00,36.02,36.12,36.01,36.09,88762.0,35.4186,35.517,35.4088,35.4875,88762.0
2024-06-18 13:40:00,36.11,36.15,36.1,36.14,103512.0,35.5071,35.5465,35.4973,35.5366,103512.0
2024-06-18 13:45:00,36.14,36.17,36.1,36.13,93703.0,35.5366,35.5661,35.4973,35.5268,93703.0
2024-06-18 13:50:00,36.14,36.16,36.08,36.1,215526.0,35.5366,35.5563,35.4776,35.4973,215526.0
2024-06-18 13:55:00,36.11,36.15,36.1,36.11,97989.0,35.5071,35.5465,35.4973,35.5071,97989.0
2024-06-18 14:00:00,36.11,36.11,35.86,35.97,169455.0,35.5071,35.5071,35.2613,35.3695,169455.0
2024-06-18 14:05:00,35.97,36.12,35.96,36.11,96491.0,35.3695,35.517,35.3596,35.5071,96491.0
2024-06-18 14:10:00,36.11,36.17,36.1,36.12,81494.0,35.5071,35.5661,35.4973,35.517,81494.0
2024-06-18 14:15:00,36.14,36.14,36.03,36.05,148161.0,35.5366,35.5366,35.4285,35.4481,148161.0
2024-06-18 14:20:00,36.05,36.06,36.0,36.02,76129.0,35.4481,35.458,35.399,35.4186,76129.0
2024-06-18 14:25:00,36.02,36.14,36.01,36.09,139189.0,35.4186,35.5366,35.4088,35.4875,139189.0
2024-06-18 14:30:00,36.1,36.15,36.1,36.13,80290.0,35.4973,35.5465,35.4973,35.5268,80290.0
2024-06-18 14:35:00,36.12,36.13,36.05,36.07,75378.0,35.517,35.5268,35.4481,35.4678,75378.0
2024-06-18 14:40:00,36.07,36.14,36.06,36.12,45421.0,35.4678,35.5366,35.458,35.517,45421.0
2024-06-18 14:45:00,36.12,36.15,36.1,36.11,166158.0,35.517,35.5465,35.4973,35.5071,166158.0
2024-06-18 14:50:00,36.11,36.11,36.0,36.04,381114.0,35.5071,35.5071,35.399,35.4383,381114.0
2024-06-18 14:55:00,36.05,36.09,36.02,36.08,31523.0,35.4481,35.4875,35.4186,35.4776,31523.0
2024-06-18 15:00:00,36.08,36.08,35.89,35.91,91241.0,35.4776,35.4776,35.2908,35.3105,91241.0
2024-06-18 15:05:00,35.91,35.94,35.88,35.91,84847.0,35.3105,35.34,35.281,35.3105,84847.0
2024-06-18 15:10:00,35.92,35.93,35.84,35.84,109870.0,35.3203,35.3301,35.2416,35.2416,109870.0
2024-06-18 15:15:00,35.85,35.9,35.85,35.89,85129.0,35.2515,35.3006,35.2515,35.2908,85129.0
2024-06-18 15:20:00,35.9,35.9,35.86,35.88,45356.0,35.3006,35.3006,35.2613,35.281,45356.0
2024-06-18 15:25:00,35.88,35.96,35.86,35.91,187925.0,35.281,35.3596,35.2613,35.3105,187925.0
2024-06-18 15:30:00,35.9,35.94,35.86,35.93,128611.0,35.3006,35.34,35.2613,35.3301,128611.0
2024-06-18 15:35:00,35.93,35.94,35.89,35.9,59968.0,35.3301,35.34,35.2908,35.3006,59968.0
2024-06-18 15:40:00,35.9,35.92,35.86,35.86,53554.0,35.3006,35.3203,35.2613,35.2613,53554.0
2024-06-18 15:45:00,35.88,35.88,35.82,35.85,142839.0,35.281,35.281,35.222,35.2515,142839.0
2024-06-18 15:50:00,35.84,35.96,35.83,35.92,188261.0,35.2416,35.3596,35.2318,35.3203,188261.0
2024-06-18 15:55:00,35.92,35.93,35.82,35.9,182752.0,35.3203,35.3301,35.222,35.3006,182752.0
2024-06-20 09:30:00,35.62,35.64,35.27,35.57,636693.0,35.0253,35.045,34.6812,34.9762,636693.0
2024-06-20 09:35:00,35.57,35.82,35.54,35.79,537653.0,34.9762,35.222,34.9467,35.1925,537653.0
2024-06-20 09:40:00,35.79,36.16,35.78,36.12,439591.0,35.1925,35.5563,35.1826,35.517,439591.0
2024-06-20 09:45:00,36.11,36.35,36.09,36.32,453060.0,35.5071,35.7431,35.4875,35.7136,453060.0
2024-06-20 09:50:00,36.32,36.44,36.27,36.31,378016.0,35.7136,35.8316,35.6645,35.7038,378016.0
2024-06-20 09:55:00,36.32,36.34,36.18,36.24,274766.0,35.7136,35.7333,35.576,35.635,274766.0
2024-06-20 10:00:00,36.25,36.33,36.16,36.21,225765.0,35.6448,35.7235,35.5563,35.6055,225765.0
2024-06-20 10:05:00,36.23,36.34,36.1,36.12,210808.0,35.6251,35.7333,35.4973,35.517,210808.0
2024-06-20 10:10:00,36.11,36.16,35.93,36.04,310565.0,35.5071,35.5563,35.3301,35.4383,310565.0
2024-06-20 10:15:00,36.04,36.18,36.01,36.07,140071.0,35.4383,35.576,35.4088,35.4678,140071.0
2024-06-20 10:20:00,36.07,36.17,36.01,36.12,165363.0,35.4678,35.5661,35.4088,35.517,165363.0
2024-06-20 10:25:00,36.12,36.31,36.1,36.25,216767.0,35.517,35.7038,35.4973,35.6448,216767.0
2024-06-20 10:30:00,36.25,36.35,36.12,36.15,193066.0,35.6448,35.7431,35.517,35.5465,193066.0
2024-06-20 10:35:00,36.15,36.19,36.01,36.07,179640.0,35.5465,35.5858,35.4088,35.4678,179640.0
2024-06-20 10:40:00,36.07,36.07,35.86,35.91,190974.0,35.4678,35.4678,35.2613,35.3105,190974.0
2024-06-20 10:45:00,35.91,35.97,35.89,35.94,98356.0,35.3105,35.3695,35.2908,35.34,98356.0
2024-06-20 10:50:00,35.94,36.01,35.94,35.98,122713.0,35.34,35.4088,35.34,35.3793,122713.0
2024-06-20 10:55:00,35.98,36.08,35.97,36.07,124011.0,35.3793,35.4776,35.3695,35.4678,124011.0
2024-06-20 11:00:00,36.07,36.14,36.04,36.12,122007.0,35.4678,35.5366,35.4383,35.517,122007.0
2024-06-20 11:05:00,36.12,36.18,36.09,36.14,157277.0,35.517,35.576,35.4875,35.5366,157277.0
2024-06-20 11:10:00,36.14,36.19,36.11,36.18,100756.0,35.5366,35.5858,35.5071,35.576,100756.0
2024-06-20 11:15:00,36.18,36.18,36.05,36.05,86206.0,35.576,35.576,35.4481,35.4481,86206.0
2024-06-20 11:20:00,36.05,36.05,35.95,36.0,114203.0,35.4481,35.4481,35.3498,35.399,114203.0
2024-06-20 11:25:00,35.98,36.0,35.91,35.95,154797.0,35.3793,35.399,35.3105,35.3498,154797.0
2024-06-20 11:30:00,35.95,36.04,35.92,36.03,117643.0,35.3498,35.4383,35.3203,35.4285,117643.0
2024-06-20 11:35:00,36.03,36.03,35.92,35.93,62403.0,35.4285,35.4285,35.3203,35.3301,62403.0
2024-06-20 11:40:00,35.92,35.97,35.88,35.9,161432.0,35.3203,35.3695,35.281,35.3006,161432.0
2024-06-20 11:45:00,35.9,35.94,35.76,35.77,182194.0,35.3006,35.34,35.163,35.1728,182194.0
2024-06-20 11:50:00,35.77,35.87,35.77,35.79,152605.0,35.1728,35.2711,35.1728,35.1925,152605.0
2024-06-20 11:55:00,35.79,35.79,35.67,35.67,157534.0,35.1925,35.1925,35.0745,35.0745,157534.0
2024-06-20 12:00:00,35.65,35.71,35.62,35.66,123730.0,35.0548,35.1138,35.0253,35.0647,123730.0
2024-06-20 12:05:00,35.67,35.75,35.66,35.74,78276.0,35.0745,35.1532,35.0647,35.1433,78276.0
2024-06-20 12:10:00,35.73,35.82,35.7,35.82,113191.0,35.1335,35.222,35.104,35.222,113191.0
2024-06-20 12:15:00,35.82,35.86,35.8,35.82,117090.0,35.222,35.2613,35.2023,35.222,117090.0
2024-06-20 12:20:00,35.81,35.87,35.62,35.64,161590.0,35.2121,35.2711,35.0253,35.045,161590.0
2024-06-20 12:25:00,35.65,35.74,35.58,35.58,250568.0,35.0548,35.1433,34.986,34.986,250568.0
2024-06-20 12:30:00,35.58,35.59,35.38,35.45,315407.0,34.986,34.9958,34.7893,34.8582,315407.0
2024-06-20 12:35:00,35.46,35.5,35.39,35.47,137072.0,34.868,34.9073,34.7992,34.8778,137072.0
2024-06-20 12:40:00,35.47,35.61,35.47,35.55,165950.0,34.8778,35.0155,34.8778,34.9565,165950.0
2024-06-20 12:45:00,35.55,35.6,35.54,35.58,78563.0,34.9565,35.0057,34.9467,34.986,78563.0
2024-06-20 12:50:00,35.58,35.65,35.57,35.6,74849.0,34.986,35.0548,34.9762,35.0057,74849.0
2024-06-20 12:55:00,35.59,35.63,35.53,35.59,85785.0,34.9958,35.0352,34.9368,34.9958,85785.0
2024-06-20 13:00:00,35.58,35.58,35.47,35.47,91751.0,34.986,34.986,34.8778,34.8778,91751.0
2024-06-20 13:05:00,35.47,35.48,35.32,35.34,129975.0,34.8778,34.8877,34.7303,34.75,129975.0
2024-06-20 13:10:00,35.35,35.45,35.33,35.41,177768.0,34.7598,34.8582,34.7402,34.8188,177768.0
2024-06-20 13:15:00,35.41,35.48,35.38,35.38,105446.0,34.8188,34.8877,34.7893,34.7893,105446.0
2024-06-20 13:20:00,35.38,35.41,35.3,35.33,90387.0,34.7893,34.8188,34.7107,34.7402,90387.0
2024-06-20 13:25:00,35.33,35.34,35.25,35.28,140988.0,34.7402,34.75,34.6615,34.691,140988.0
2024-06-20 13:30:00,35.29,35.34,35.12,35.18,299027.0,34.7008,34.75,34.5337,34.5927,299027.0
2024-06-20 13:35:00,35.17,35.19,35.04,35.16,185366.0,34.5828,34.6025,34.455,34.573,185366.0
2024-06-20 13:40:00,35.16,35.35,35.15,35.34,172282.0,34.573,34.7598,34.5632,34.75,172282.0
2024-06-20 13:45:00,35.34,35.37,35.27,35.35,111921.0,34.75,34.7795,34.6812,34.7598,111921.0
2024-06-20 13:50:00,35.35,35.44,35.32,35.42,122767.0,34.7598,34.8483,34.7303,34.8287,122767.0
2024-06-20 13:55:00,35.44,35.54,35.44,35.49,133156.0,34.8483,34.9467,34.8483,34.8975,133156.0
2024-06-20 14:00:00,35.51,35.65,35.51,35.64,92201.0,34.9172,35.0548,34.9172,35.045,92201.0
2024-06-20 14:05:00,35.64,35.65,35.59,35.63,102300.0,35.045,35.0548,34.9958,35.0352,102300.0
2024-06-20 14:10:00,35.62,35.63,35.54,35.58,175051.0,35.0253,35.0352,34.9467,34.986,175051.0
2024-06-20 14:15:00,35.58,35.62,35.57,35.6,33956.0,34.986,35.0253,34.9762,35.0057,33956.0
2024-06-20 14:20:00,35.59,35.64,35.5,35.64,68567.0,34.9958,35.045,34.9073,35.045,68567.0
2024-06-20 14:25:00,35.64,35.73,35.62,35.72,139908.0,35.045,35.1335,35.0253,35.1237,139908.0
2024-06-20 14:30:00,35.72,35.76,35.64,35.64,104501.0,35.1237,35.163,35.045,35.045,104501.0
2024-06-20 14:35:00,35.64,35.67,35.51,35.54,149664.0,35.045,35.0745,34.9172,34.9467,149664.0
2024-06-20 14:40:00,35.54,35.59,35.5,35.57,88975.0,34.9467,34.9958,34.9073,34.9762,88975.0
2024-06-20 14:45:00,35.56,35.59,35.52,35.58,58756.0,34.9663,34.9958,34.927,34.986,58756.0
2024-06-20 14:50:00,35.58,35.58,35.5,35.56,85142.0,34.986,34.986,34.9073,34.9663,85142.0
2024-06-20 14:55:00,35.56,35.59,35.42,35.42,97447.0,34.9663,34.9958,34.8287,34.8287,97447.0
2024-06-20 15:00:00,35.42,35.45,35.22,35.3,142061.0,34.8287,34.8582,34.632,34.7107,142061.0
2024-06-20 15:05:00,35.32,35.4,35.24,35.37,86929.0,34.7303,34.809,34.6517,34.7795,86929.0
2024-06-20 15:10:00,35.37,35.42,35.34,35.42,67320.0,34.7795,34.8287,34.75,34.8287,67320.0
2024-06-20 15:15:00,35.41,35.41,35.3,35.31,66968.0,34.8188,34.8188,34.7107,34.7205,66968.0
2024-06-20 15:20:00,35.31,35.34,35.17,35.22,64003.0,34.7205,34.75,34.5828,34.632,64003.0
2024-06-20 15:25:00,35.21,35.41,35.21,35.39,111657.0,34.6222,34.8188,34.6222,34.7992,111657.0
2024-06-20 15:30:00,35.4,35.43,35.27,35.41,238391.0,34.809,34.8385,34.6812,34.8188,238391.0
2024-06-20 15:35:00,35.41,35.41,35.25,35.34,174087.0,34.8188,34.8188,34.6615,34.75,174087.0
2024-06-20 15:40:00,35.34,35.35,35.24,35.31,101048.0,34.75,34.7598,34.6517,34.7205,101048.0
2024-06-20 15:45:00,35.3,35.34,35.26,35.27,151050.0,34.7107,34.75,34.6713,34.6812,151050.0
2024-06-20 15:50:00,35.28,35.47,35.24,35.44,197529.0,34.691,34.8778,34.6517,34.8483,197529.0
2024-06-20 15:55:00,35.44,35.44,35.3,35.38,239639.0,34.8483,34.8483,34.7107,34.7893,239639.0
2024-06-21 09:30:00,35.35,35.49,35.07,35.09,646617.0,34.7598,34.8975,34.4845,34.5042,646617.0
2024-06-21 09:35:00,35.09,35.27,35.01,35.07,454055.0,34.5042,34.6812,34.4255,34.4845,454055.0
2024-06-21 09:40:00,35.07,35.08,34.92,34.97,590744.0,34.4845,34.4943,34.337,34.3862,590744.0
2024-06-21 09:45:00,34.97,35.07,34.62,35.04,581141.0,34.3862,34.4845,34.042,34.455,581141.0
2024-06-21 09:50:00,35.05,35.14,34.82,34.91,305424.0,34.4648,34.5533,34.2387,34.3272,305424.0
2024-06-21 09:55:00,34.91,34.99,34.84,34.94,160073.0,34.3272,34.4058,34.2583,34.3567,160073.0
2024-06-21 10:00:00,34.94,35.12,34.93,34.99,246478.0,34.3567,34.5337,34.3468,34.4058,246478.0
2024-06-21 10:05:00,34.99,35.07,34.93,35.06,123182.0,34.4058,34.4845,34.3468,34.4747,123182.0
2024-06-21 10:10:00,35.07,35.1,35.0,35.06,152977.0,34.4845,34.514,34.4157,34.4747,152977.0
2024-06-21 10:15:00,35.06,35.14,35.0,35.13,173793.0,34.4747,34.5533,34.4157,34.5435,173793.0
2024-06-21 10:20:00,35.14,35.28,35.14,35.25,308525.0,34.5533,34.691,34.5533,34.6615,308525.0
2024-06-21 10:25:00,35.23,35.31,35.2,35.26,98567.0,34.6418,34.7205,34.6123,34.6713,98567.0
2024-06-21 10:30:00,35.26,35.26,35.13,35.18,190625.0,34.6713,34.6713,34.5435,34.5927,190625.0
2024-06-21 10:35:00,35.19,35.31,35.14,35.16,178266.0,34.6025,34.7205,34.5533,34.573,178266.0
2024-06-21 10:40:00,35.18,35.21,35.14,35.2,89685.0,34.5927,34.6222,34.5533,34.6123,89685.0
2024-06-21 10:45:00,35.2,35.52,35.19,35.52,214739.0,34.6123,34.927,34.6025,34.927,214739.0
2024-06-21 10:50:00,35.52,35.52,35.43,35.44,154939.0,34.927,34.927,34.8385,34.8483,154939.0
2024-06-21 10:55:00,35.45,35.46,35.36,35.38,98066.0,34.8582,34.868,34.7697,34.7893,98066.0
2024-06-21 11:00:00,35.38,35.47,35.34,35.4,234841.0,34.7893,34.8778,34.75,34.809,234841.0
2024-06-21 11:05:00,35.39,35.44,35.35,35.35,69290.0,34.7992,34.8483,34.7598,34.7598,69290.0
2024-06-21 11:10:00,35.36,35.39,35.33,35.36,65244.0,34.7697,34.7992,34.7402,34.7697,65244.0
2024-06-21 11:15:00,35.36,35.42,35.3,35.42,68752.0,34.7697,34.8287,34.7107,34.8287,68752.0
2024-06-21 11:20:00,35.41,35.42,35.3,35.37,117148.0,34.8188,34.8287,34.7107,34.7795,117148.0
2024-06-21 11:25:00,35.37,35.41,35.28,35.36,105161.0,34.7795,34.8188,34.691,34.7697,105161.0
2024-06-21 11:30:00,35.35,35.38,35.31,35.31,66202.0,34.7598,34.7893,34.7205,34.7205,66202.0
2024-06-21 11:35:00,35.32,35.38,35.25,35.25,90860.0,34.7303,34.7893,34.6615,34.6615,90860.0
2024-06-21 11:40:00,35.25,35.25,35.15,35.17,84287.0,34.6615,34.6615,34.5632,34.5828,84287.0
2024-06-21 11:45:00,35.16,35.28,35.14,35.28,63997.0,34.573,34.691,34.5533,34.691,63997.0
2024-06-21 11:50:00,35.28,35.36,35.27,35.35,80759.0,34.691,34.7697,34.6812,34.7598,80759.0
2024-06-21 11:55:00,35.34,35.4,35.34,35.39,95322.0,34.75,34.809,34.75,34.7992,95322.0
2024-06-21 12:00:00,35.4,35.43,35.35,35.4,69693.0,34.809,34.8385,34.7598,34.809,69693.0
2024-06-21 12:05:00,35.39,35.39,35.28,35.29,60016.0,34.7992,34.7992,34.691,34.7008,60016.0
2024-06-21 12:10:00,35.3,35.34,35.29,35.3,52770.0,34.7107,34.75,34.7008,34.7107,52770.0
2024-06-21 12:15:00,35.29,35.31,35.25,35.28,21160.0,34.7008,34.7205,34.6615,34.691,21160.0
2024-06-21 12:20:00,35.28,35.31,35.28,35.29,55254.0,34.691,34.7205,34.691,34.7008,55254.0
2024-06-21 12:25:00,35.29,35.33,35.28,35.32,60509.0,34.7008,34.7402,34.691,34.7303,60509.0
2024-06-21 12:30:00,35.32,35.37,35.3,35.36,64940.0,34.7303,34.7795,34.7107,34.7697,64940.0
2024-06-21 12:35:00,35.35,35.4,35.32,35.37,60061.0,34.7598,34.809,34.7303,34.7795,60061.0
2024-06-21 12:40:00,35.38,35.4,35.35,35.35,45101.0,34.7893,34.809,34.7598,34.7598,45101.0
2024-06-21 12:45:00,35.36,35.36,35.29,35.31,48682.0,34.7697,34.7697,34.7008,34.7205,48682.0
2024-06-21 12:50:00,35.3,35.44,35.27,35.43,73481.0,34.7107,34.8483,34.6812,34.8385,73481.0
2024-06-21 12:55:00,35.43,35.45,35.38,35.42,58548.0,34.8385,34.8582,34.7893,34.8287,58548.0
2024-06-21 13:00:00,35.41,35.44,35.37,35.44,66592.0,34.8188,34.8483,34.7795,34.8483,66592.0
2024-06-21 13:05:00,35.44,35.52,35.43,35.47,166049.0,34.8483,34.927,34.8385,34.8778,166049.0
2024-06-21 13:10:00,35.47,35.49,35.43,35.43,66977.0,34.8778,34.8975,34.8385,34.8385,66977.0
2024-06-21 13:15:00,35.44,35.46,35.37,35.37,38141.0,34.8483,34.868,34.7795,34.7795,38141.0
2024-06-21 13:20:00,35.36,35.39,35.29,35.3,56749.0,34.7697,34.7992,34.7008,34.7107,56749.0
2024-06-21 13:25:00,35.29,35.31,35.27,35.27,30278.0,34.7008,34.7205,34.6812,34.6812,30278.0
2024-06-21 13:30:00,35.26,35.3,35.23,35.28,51047.0,34.6713,34.7107,34.6418,34.691,51047.0
2024-06-21 13:35:00,35.29,35.3,35.23,35.3,67330.0,34.7008,34.7107,34.6418,34.7107,67330.0
2024-06-21 13:40:00,35.28,35.32,35.24,35.29,90237.0,34.691,34.7303,34.6517,34.7008,90237.0
2024-06-21 13:45:00,35.28,35.37,35.28,35.37,47149.0,34.691,34.7795,34.691,34.7795,47149.0
2024-06-21 13:50:00,35.36,35.43,35.35,35.42,35154.0,34.7697,34.8385,34.7598,34.8287,35154.0
2024-06-21 13:55:00,35.43,35.43,35.35,35.36,27378.0,34.8385,34.8385,34.7598,34.7697,27378.0
2024-06-21 14:00:00,35.35,35.35,35.25,35.26,60062.0,34.7598,34.7598,34.6615,34.6713,60062.0
2024-06-21 14:05:00,35.27,35.33,35.24,35.33,90943.0,34.6812,34.7402,34.6517,34.7402,90943.0
2024-06-21 14:10:00,35.32,35.35,35.31,35.33,42401.0,34.7303,34.7598,34.7205,34.7402,42401.0
2024-06-21 14:15:00,35.34,35.44,35.33,35.39,45751.0,34.75,34.8483,34.7402,34.7992,45751.0
2024-06-21 14:20:00,35.39,35.44,35.37,35.4,143182.0,34.7992,34.8483,34.7795,34.809,143182.0
2024-06-21 14:25:00,35.4,35.5,35.39,35.46,130797.0,34.809,34.9073,34.7992,34.868,130797.0
2024-06-21 14:30:00,35.45,35.45,35.33,35.34,31659.0,34.8582,34.8582,34.7402,34.75,31659.0
2024-06-21 14:35:00,35.35,35.35,35.18,35.18,91233.0,34.7598,34.7598,34.5927,34.5927,91233.0
2024-06-21 14:40:00,35.19,35.2,35.08,35.18,138972.0,34.6025,34.6123,34.4943,34.5927,138972.0
2024-06-21 14:45:00,35.19,35.24,35.17,35.2,95868.0,34.6025,34.6517,34.5828,34.6123,95868.0
2024-06-21 14:50:00,35.2,35.24,35.16,35.23,34564.0,34.6123,34.6517,34.573,34.6418,34564.0
2024-06-21 14:55:00,35.23,35.27,35.22,35.25,29735.0,34.6418,34.6812,34.632,34.6615,29735.0
2024-06-21 15:00:00,35.25,35.36,35.24,35.33,66883.0,34.6615,34.7697,34.6517,34.7402,66883.0
2024-06-21 15:05:00,35.33,35.39,35.32,35.32,42962.0,34.7402,34.7992,34.7303,34.7303,42962.0
2024-06-21 15:10:00,35.33,35.39,35.31,35.36,38088.0,34.7402,34.7992,34.7205,34.7697,38088.0
2024-06-21 15:15:00,35.35,35.39,35.34,35.38,47594.0,34.7598,34.7992,34.75,34.7893,47594.0
2024-06-21 15:20:00,35.39,35.41,35.34,35.4,39041.0,34.7992,34.8188,34.75,34.809,39041.0
2024-06-21 15:25:00,35.41,35.43,35.38,35.4,54880.0,34.8188,34.8385,34.7893,34.809,54880.0
2024-06-21 15:30:00,35.4,35.41,35.36,35.37,69812.0,34.809,34.8188,34.7697,34.7795,69812.0
2024-06-21 15:35:00,35.36,35.45,35.35,35.42,67236.0,34.7697,34.8582,34.7598,34.8287,67236.0
2024-06-21 15:40:00,35.43,35.44,35.38,35.41,114178.0,34.8385,34.8483,34.7893,34.8188,114178.0
2024-06-21 15:45:00,35.41,35.42,35.36,35.38,79134.0,34.8188,34.8287,34.7697,34.7893,79134.0
2024-06-21 15:50:00,35.38,35.6,35.38,35.53,405514.0,34.7893,35.0057,34.7893,34.9368,405514.0
2024-06-21 15:55:00,35.53,35.64,35.51,35.59,385308.0,34.9368,35.045,34.9172,34.9958,385308.0
2024-06-24 09:30:00,35.76,36.06,35.69,35.73,925814.0,35.163,35.458,35.0942,35.1335,925814.0
2024-06-24 09:35:00,35.73,36.1,35.73,36.1,493636.0,35.1335,35.4973,35.1335,35.4973,493636.0
2024-06-24 09:40:00,36.1,36.18,35.91,35.93,479319.0,35.4973,35.576,35.3105,35.3301,479319.0
2024-06-24 09:45:00,35.93,36.26,35.86,36.26,452171.0,35.3301,35.6546,35.2613,35.6546,452171.0
2024-06-24 09:50:00,36.27,36.57,36.26,36.54,588579.0,35.6645,35.9595,35.6546,35.93,588579.0
2024-06-24 09:55:00,36.55,36.72,36.49,36.62,528831.0,35.9398,36.107,35.8808,36.0086,528831.0
2024-06-24 10:00:00,36.61,36.68,36.39,36.49,424740.0,35.9988,36.0676,35.7825,35.8808,424740.0
2024-06-24 10:05:00,36.48,36.62,36.42,36.61,202360.0,35.871,36.0086,35.812,35.9988,202360.0
2024-06-24 10:10:00,36.61,36.64,36.47,36.62,200430.0,35.9988,36.0283,35.8611,36.0086,200430.0
2024-06-24 10:15:00,36.63,36.64,36.44,36.53,186229.0,36.0185,36.0283,35.8316,35.9201,186229.0
2024-06-24 10:20:00,36.54,36.62,36.5,36.56,245486.0,35.93,36.0086,35.8906,35.9496,245486.0
2024-06-24 10:25:00,36.56,36.57,36.21,36.23,336947.0,35.9496,35.9595,35.6055,35.6251,336947.0
2024-06-24 10:30:00,36.23,36.43,36.22,36.38,283811.0,35.6251,35.8218,35.6153,35.7726,283811.0
2024-06-24 10:35:00,36.37,36.64,36.34,36.62,276350.0,35.7628,36.0283,35.7333,36.0086,276350.0
2024-06-24 10:40:00,36.63,36.63,36.51,36.59,261356.0,36.0185,36.0185,35.9005,35.9791,261356.0
2024-06-24 10:45:00,36.59,36.65,36.55,36.56,172171.0,35.9791,36.0381,35.9398,35.9496,172171.0
2024-06-24 10:50:00,36.55,36.58,36.49,36.55,145719.0,35.9398,35.9693,35.8808,35.9398,145719.0
2024-06-24 10:55:00,36.55,36.76,36.52,36.76,214721.0,35.9398,36.1463,35.9103,36.1463,214721.0
2024-06-24 11:00:00,36.76,36.77,36.66,36.71,206804.0,36.1463,36.1561,36.048,36.0971,206804.0
2024-06-24 11:05:00,36.71,36.71,36.66,36.69,82147.0,36.0971,36.0971,36.048,36.0775,82147.0
2024-06-24 11:10:00,36.68,36.72,36.66,36.68,102780.0,36.0676,36.107,36.048,36.0676,102780.0
2024-06-24 11:15:00,36.69,36.82,36.65,36.8,181150.0,36.0775,36.2053,36.0381,36.1856,181150.0
2024-06-24 11:20:00,36.81,36.81,36.7,36.71,121409.0,36.1955,36.1955,36.0873,36.0971,121409.0
2024-06-24 11:25:00,36.71,36.82,36.66,36.79,141520.0,36.0971,36.2053,36.048,36.1758,141520.0
2024-06-24 11:30:00,36.79,36.83,36.71,36.72,114902.0,36.1758,36.2151,36.0971,36.107,114902.0
2024-06-24 11:35:00,36.72,36.75,36.64,36.66,120203.0,36.107,36.1365,36.0283,36.048,120203.0
2024-06-24 11:40:00,36.66,36.66,36.51,36.52,116864.0,36.048,36.048,35.9005,35.9103,116864.0
2024-06-24 11:45:00,36.51,36.52,36.42,36.44,113610.0,35.9005,35.9103,35.812,35.8316,113610.0
2024-06-24 11:50:00,36.44,36.5,36.4,36.47,153318.0,35.8316,35.8906,35.7923,35.8611,153318.0
2024-06-24 11:55:00,36.46,36.55,36.4,36.52,113747.0,35.8513,35.9398,35.7923,35.9103,113747.0
2024-06-24 12:00:00,36.52,36.53,36.45,36.48,85908.0,35.9103,35.9201,35.8415,35.871,85908.0
2024-06-24 12:05:00,36.48,36.48,36.41,36.43,119092.0,35.871,35.871,35.8021,35.8218,119092.0
2024-06-24 12:10:00,36.43,36.44,36.37,36.39,54300.0,35.8218,35.8316,35.7628,35.7825,54300.0
2024-06-24 12:15:00,36.4,36.49,36.38,36.48,75776.0,35.7923,35.8808,35.7726,35.871,75776.0
2024-06-24 12:20:00,36.48,36.48,36.42,36.44,20921.0,35.871,35.871,35.812,35.8316,20921.0
2024-06-24 12:25:00,36.46,36.46,36.42,36.45,24319.0,35.8513,35.8513,35.812,35.8415,24319.0
2024-06-24 12:30:00,36.45,36.47,36.4,36.41,19103.0,35.8415,35.8611,35.7923,35.8021,19103.0
2024-06-24 12:35:00,36.43,36.43,36.38,36.4,19529.0,35.8218,35.8218,35.7726,35.7923,19529.0
2024-06-24 12:40:00,36.39,36.42,36.31,36.33,34489.0,35.7825,35.812,35.7038,35.7235,34489.0
2024-06-24 12:45:00,36.33,36.38,36.32,36.34,22380.0,35.7235,35.7726,35.7136,35.7333,22380.0
2024-06-24 12:50:00,36.34,36.34,36.24,36.24,95868.0,35.7333,35.7333,35.635,35.635,95868.0
2024-06-24 12:55:00,36.25,36.27,36.14,36.22,99432.0,35.6448,35.6645,35.5366,35.6153,99432.0
2024-06-24 13:00:00,36.2,36.28,36.19,36.26,121145.0,35.5956,35.6743,35.5858,35.6546,121145.0
2024-06-24 13:05:00,36.25,36.26,36.05,36.1,183058.0,35.6448,35.6546,35.4481,35.4973,183058.0
2024-06-24 13:10:00,36.09,36.14,36.05,36.08,80434.0,35.4875,35.5366,35.4481,35.4776,80434.0
2024-06-24 13:15:00,36.08,36.15,36.04,36.09,56381.0,35.4776,35.5465,35.4383,35.4875,56381.0
2024-06-24 13:20:00,36.09,36.11,36.03,36.05,96586.0,35.4875,35.5071,35.4285,35.4481,96586.0
2024-06-24 13:25:00,36.05,36.14,36.04,36.12,54378.0,35.4481,35.5366,35.4383,35.517,54378.0
2024-06-24 13:30:00,36.11,36.14,35.97,35.98,108933.0,35.5071,35.5366,35.3695,35.3793,108933.0
2024-06-24 13:35:00,35.98,36.24,35.97,36.23,144837.0,35.3793,35.635,35.3695,35.6251,144837.0
2024-06-24 13:40:00,36.22,36.23,36.16,36.19,48974.0,35.6153,35.6251,35.5563,35.5858,48974.0
2024-06-24 13:45:00,36.19,36.21,36.09,36.12,40010.0,35.5858,35.6055,35.4875,35.517,40010.0
2024-06-24 13:50:00,36.12,36.16,36.07,36.16,80509.0,35.517,35.5563,35.4678,35.5563,80509.0
2024-06-24 13:55:00,36.17,36.24,36.12,36.15,79075.0,35.5661,35.635,35.517,35.5465,79075.0
2024-06-24 14:00:00,36.14,36.17,36.09,36.13,60589.0,35.5366,35.5661,35.4875,35.5268,60589.0
2024-06-24 14:05:00,36.13,36.16,36.11,36.15,32615.0,35.5268,35.5563,35.5071,35.5465,32615.0
2024-06-24 14:10:00,36.15,36.18,36.14,36.16,41359.0,35.5465,35.576,35.5366,35.5563,41359.0
2024-06-24 14:15:00,36.16,36.24,36.12,36.24,51542.0,35.5563,35.635,35.517,35.635,51542.0
2024-06-24 14:20:00,36.23,36.33,36.22,36.32,152964.0,35.6251,35.7235,35.6153,35.7136,152964.0
2024-06-24 14:25:00,36.31,36.34,36.23,36.33,121125.0,35.7038,35.7333,35.6251,35.7235,121125.0
2024-06-24 14:30:00,36.33,36.36,36.3,36.36,49415.0,35.7235,35.753,35.694,35.753,49415.0
2024-06-24 14:35:00,36.36,36.46,36.36,36.45,151995.0,35.753,35.8513,35.753,35.8415,151995.0
2024-06-24 14:40:00,36.46,36.51,36.42,36.43,96723.0,35.8513,35.9005,35.812,35.8218,96723.0
2024-06-24 14:45:00,36.43,36.57,36.43,36.55,150907.0,35.8218,35.9595,35.8218,35.9398,150907.0
2024-06-24 14:50:00,36.55,36.62,36.54,36.59,96954.0,35.9398,36.0086,35.93,35.9791,96954.0
2024-06-24 14:55:00,36.59,36.6,36.5,36.54,168099.0,35.9791,35.989,35.8906,35.93,168099.0
2024-06-24 15:00:00,36.53,36.62,36.51,36.52,131614.0,35.9201,36.0086,35.9005,35.9103,131614.0
2024-06-24 15:05:00,36.53,36.58,36.52,36.54,84359.0,35.9201,35.9693,35.9103,35.93,84359.0
2024-06-24 15:10:00,36.54,36.56,36.52,36.54,79639.0,35.93,35.9496,35.9103,35.93,79639.0
2024-06-24 15:15:00,36.54,36.57,36.47,36.49,90127.0,35.93,35.9595,35.8611,35.8808,90127.0
2024-06-24 15:20:00,36.49,36.49,36.43,36.45,65709.0,35.8808,35.8808,35.8218,35.8415,65709.0
2024-06-24 15:25:00,36.45,36.47,36.42,36.44,42329.0,35.8415,35.8611,35.812,35.8316,42329.0
2024-06-24 15:30:00,36.44,36.49,36.43,36.47,78387.0,35.8316,35.8808,35.8218,35.8611,78387.0
2024-06-24 15:35:00,36.47,36.5,36.39,36.42,102510.0,35.8611,35.8906,35.7825,35.812,102510.0
2024-06-24 15:40:00,36.42,36.44,36.37,36.4,72736.0,35.812,35.8316,35.7628,35.7923,72736.0
2024-06-24 15:45:00,36.4,36.41,36.27,36.29,222376.0,35.7923,35.8021,35.6645,35.6841,222376.0
2024-06-24 15:50:00,36.29,36.36,36.27,36.28,230243.0,35.6841,35.753,35.6645,35.6743,230243.0
2024-06-24 15:55:00,36.27,36.28,36.04,36.04,372297.0,35.6645,35.6743,35.4383,35.4383,372297.0
2024-06-25 09:30:00,35.84,35.86,35.2,35.42,1108331.0,35.3933,35.413,34.7612,34.9785,1108331.0
2024-06-25 09:35:00,35.42,35.6,35.3,35.56,472872.0,34.9785,35.1563,34.86,35.1168,472872.0
2024-06-25 09:40:00,35.57,35.62,35.4,35.56,327139.0,35.1266,35.176,34.9588,35.1168,327139.0
2024-06-25 09:45:00,35.57,35.58,35.35,35.45,422588.0,35.1266,35.1365,34.9094,35.0081,422588.0
2024-06-25 09:50:00,35.44,35.53,35.28,35.3,245954.0,34.9983,35.0871,34.8402,34.86,245954.0
2024-06-25 09:55:00,35.3,35.34,35.21,35.23,312667.0,34.86,34.8995,34.7711,34.7909,312667.0
2024-06-25 10:00:00,35.21,35.49,35.16,35.48,453813.0,34.7711,35.0476,34.7217,35.0378,453813.0
2024-06-25 10:05:00,35.49,35.56,35.42,35.47,325378.0,35.0476,35.1168,34.9785,35.0279,325378.0
2024-06-25 10:10:00,35.47,35.62,35.46,35.59,151940.0,35.0279,35.176,35.018,35.1464,151940.0
2024-06-25 10:15:00,35.6,35.65,35.47,35.55,163684.0,35.1563,35.2056,35.0279,35.1069,163684.0
2024-06-25 10:20:00,35.56,35.74,35.56,35.65,246037.0,35.1168,35.2945,35.1168,35.2056,246037.0
2024-06-25 10:25:00,35.64,35.66,35.56,35.6,186427.0,35.1958,35.2155,35.1168,35.1563,186427.0
2024-06-25 10:30:00,35.63,35.67,35.52,35.6,129513.0,35.1859,35.2254,35.0773,35.1563,129513.0
2024-06-25 10:35:00,35.61,35.64,35.46,35.52,147178.0,35.1661,35.1958,35.018,35.0773,147178.0
2024-06-25 10:40:00,35.52,35.56,35.44,35.45,78131.0,35.0773,35.1168,34.9983,35.0081,78131.0
2024-06-25 10:45:00,35.44,35.48,35.35,35.39,202785.0,34.9983,35.0378,34.9094,34.9489,202785.0
2024-06-25 10:50:00,35.4,35.44,35.34,35.43,114785.0,34.9588,34.9983,34.8995,34.9884,114785.0
2024-06-25 10:55:00,35.42,35.51,35.38,35.5,157670.0,34.9785,35.0674,34.939,35.0575,157670.0
2024-06-25 11:00:00,35.5,35.5,35.41,35.48,101948.0,35.0575,35.0575,34.9686,35.0378,101948.0
2024-06-25 11:05:00,35.48,35.49,35.4,35.45,67467.0,35.0378,35.0476,34.9588,35.0081,67467.0
2024-06-25 11:10:00,35.45,35.55,35.44,35.5,106236.0,35.0081,35.1069,34.9983,35.0575,106236.0
2024-06-25 11:15:00,35.49,35.5,35.4,35.41,89038.0,35.0476,35.0575,34.9588,34.9686,89038.0
2024-06-25 11:20:00,35.42,35.46,35.37,35.38,53649.0,34.9785,35.018,34.9291,34.939,53649.0
2024-06-25 11:25:00,35.38,35.41,35.32,35.33,79659.0,34.939,34.9686,34.8797,34.8896,79659.0
2024-06-25 11:30:00,35.33,35.39,35.29,35.33,142447.0,34.8896,34.9489,34.8501,34.8896,142447.0
2024-06-25 11:35:00,35.33,35.37,35.31,35.31,86519.0,34.8896,34.9291,34.8699,34.8699,86519.0
2024-06-25 11:40:00,35.32,35.38,35.3,35.37,75508.0,34.8797,34.939,34.86,34.9291,75508.0
2024-06-25 11:45:00,35.38,35.42,35.36,35.38,63717.0,34.939,34.9785,34.9192,34.939,63717.0
2024-06-25 11:50:00,35.37,35.38,35.31,35.35,49970.0,34.9291,34.939,34.8699,34.9094,49970.0
2024-06-25 11:55:00,35.36,35.37,35.31,35.33,54244.0,34.9192,34.9291,34.8699,34.8896,54244.0
2024-06-25 12:00:00,35.33,35.33,35.26,35.27,132749.0,34.8896,34.8896,34.8205,34.8304,132749.0
2024-06-25 12:05:00,35.26,35.35,35.24,35.33,99769.0,34.8205,34.9094,34.8007,34.8896,99769.0
2024-06-25 12:10:00,35.32,35.36,35.31,35.34,93225.0,34.8797,34.9192,34.8699,34.8995,93225.0
2024-06-25 12:15:00,35.32,35.33,35.23,35.26,154020.0,34.8797,34.8896,34.7909,34.8205,154020.0
2024-06-25 12:20:00,35.24,35.28,35.22,35.23,46883.0,34.8007,34.8402,34.781,34.7909,46883.0
2024-06-25 12:25:00,35.23,35.34,35.22,35.31,57573.0,34.7909,34.8995,34.781,34.8699,57573.0
2024-06-25 12:30:00,35.3,35.3,35.16,35.17,155514.0,34.86,34.86,34.7217,34.7316,155514.0
2024-06-25 12:35:00,35.16,35.27,35.15,35.27,122827.0,34.7217,34.8304,34.7119,34.8304,122827.0
2024-06-25 12:40:00,35.27,35.28,35.2,35.23,50085.0,34.8304,34.8402,34.7612,34.7909,50085.0
2024-06-25 12:45:00,35.23,35.28,35.18,35.27,81929.0,34.7909,34.8402,34.7415,34.8304,81929.0
2024-06-25 12:50:00,35.27,35.3,35.23,35.26,78006.0,34.8304,34.86,34.7909,34.8205,78006.0
2024-06-25 12:55:00,35.25,35.29,35.23,35.27,57271.0,34.8106,34.8501,34.7909,34.8304,57271.0
2024-06-25 13:00:00,35.27,35.28,35.21,35.23,50381.0,34.8304,34.8402,34.7711,34.7909,50381.0
2024-06-25 13:05:00,35.24,35.34,35.21,35.34,66390.0,34.8007,34.8995,34.7711,34.8995,66390.0
2024-06-25 13:10:00,35.34,35.42,35.34,35.41,71923.0,34.8995,34.9785,34.8995,34.9686,71923.0
2024-06-25 13:15:00,35.4,35.41,35.36,35.39,94813.0,34.9588,34.9686,34.9192,34.9489,94813.0
2024-06-25 13:20:00,35.38,35.44,35.37,35.43,63207.0,34.939,34.9983,34.9291,34.9884,63207.0
2024-06-25 13:25:00,35.44,35.53,35.42,35.52,113604.0,34.9983,35.0871,34.9785,35.0773,113604.0
2024-06-25 13:30:00,35.53,35.53,35.45,35.48,126206.0,35.0871,35.0871,35.0081,35.0378,126206.0
2024-06-25 13:35:00,35.49,35.51,35.47,35.49,25390.0,35.0476,35.0674,35.0279,35.0476,25390.0
2024-06-25 13:40:00,35.49,35.57,35.49,35.56,53304.0,35.0476,35.1266,35.0476,35.1168,53304.0
2024-06-25 13:45:00,35.56,35.58,35.52,35.54,64178.0,35.1168,35.1365,35.0773,35.097,64178.0
2024-06-25 13:50:00,35.55,35.57,35.48,35.51,62196.0,35.1069,35.1266,35.0378,35.0674,62196.0
2024-06-25 13:55:00,35.51,35.53,35.49,35.5,34021.0,35.0674,35.0871,35.0476,35.0575,34021.0
2024-06-25 14:00:00,35.49,35.5,35.45,35.48,70059.0,35.0476,35.0575,35.0081,35.0378,70059.0
2024-06-25 14:05:00,35.48,35.49,35.43,35.47,26945.0,35.0378,35.0476,34.9884,35.0279,26945.0
2024-06-25 14:10:00,35.47,35.53,35.47,35.51,56368.0,35.0279,35.0871,35.0279,35.0674,56368.0
2024-06-25 14:15:00,35.51,35.57,35.51,35.55,35998.0,35.0674,35.1266,35.0674,35.1069,35998.0
2024-06-25 14:20:00,35.54,35.54,35.5,35.52,19412.0,35.097,35.097,35.0575,35.0773,19412.0
2024-06-25 14:25:00,35.52,35.62,35.52,35.61,65506.0,35.0773,35.176,35.0773,35.1661,65506.0
2024-06-25 14:30:00,35.61,35.61,35.53,35.54,52499.0,35.1661,35.1661,35.0871,35.097,52499.0
2024-06-25 14:35:00,35.53,35.54,35.47,35.49,49425.0,35.0871,35.097,35.0279,35.0476,49425.0
2024-06-25 14:40:00,35.49,35.49,35.46,35.48,16904.0,35.0476,35.0476,35.018,35.0378,16904.0
2024-06-25 14:45:00,35.47,35.49,35.35,35.41,41481.0,35.0279,35.0476,34.9094,34.9686,41481.0
2024-06-25 14:50:00,35.41,35.46,35.41,35.42,35244.0,34.9686,35.018,34.9686,34.9785,35244.0
2024-06-25 14:55:00,35.43,35.45,35.38,35.42,41464.0,34.9884,35.0081,34.939,34.9785,41464.0
2024-06-25 15:00:00,35.43,35.43,35.34,35.37,49534.0,34.9884,34.9884,34.8995,34.9291,49534.0
2024-06-25 15:05:00,35.37,35.44,35.37,35.42,40886.0,34.9291,34.9983,34.9291,34.9785,40886.0
2024-06-25 15:10:00,35.39,35.45,35.38,35.45,51570.0,34.9489,35.0081,34.939,35.0081,51570.0
2024-06-25 15:15:00,35.45,35.54,35.45,35.49,80678.0,35.0081,35.097,35.0081,35.0476,80678.0
2024-06-25 15:20:00,35.49,35.54,35.48,35.53,48282.0,35.0476,35.097,35.0378,35.0871,48282.0
2024-06-25 15:25:00,35.53,35.59,35.52,35.56,99349.0,35.0871,35.1464,35.0773,35.1168,99349.0
2024-06-25 15:30:00,35.57,35.57,35.49,35.51,76630.0,35.1266,35.1266,35.0476,35.0674,76630.0
2024-06-25 15:35:00,35.5,35.55,35.47,35.52,110123.0,35.0575,35.1069,35.0279,35.0773,110123.0
2024-06-25 15:40:00,35.52,35.52,35.48,35.48,66519.0,35.0773,35.0773,35.0378,35.0378,66519.0
2024-06-25 15:45:00,35.49,35.51,35.46,35.5,73025.0,35.0476,35.0674,35.018,35.0575,73025.0
2024-06-25 15:50:00,35.5,35.55,35.44,35.49,77568.0,35.0575,35.1069,34.9983,35.0476,77568.0
2024-06-25 15:55:00,35.49,35.57,35.45,35.52,367030.0,35.0476,35.1266,35.0081,35.0773,367030.0
2024-06-26 09:30:00,34.87,34.96,34.6,34.95,1069790.0,34.4354,34.5242,34.1687,34.5144,1069790.0
2024-06-26 09:35:00,34.95,34.96,34.79,34.91,266289.0,34.5144,34.5242,34.3564,34.4749,266289.0
2024-06-26 09:40:00,34.92,35.0,34.9,34.96,222253.0,34.4847,34.5637,34.465,34.5242,222253.0
2024-06-26 09:45:00,34.96,34.97,34.84,34.91,224071.0,34.5242,34.5341,34.4057,34.4749,224071.0
2024-06-26 09:50:00,34.92,35.05,34.91,35.03,307944.0,34.4847,34.6131,34.4749,34.5934,307944.0
2024-06-26 09:55:00,35.04,35.11,35.0,35.03,185537.0,34.6032,34.6724,34.5637,34.5934,185537.0
2024-06-26 10:00:00,35.02,35.09,34.91,35.08,175529.0,34.5835,34.6526,34.4749,34.6427,175529.0
2024-06-26 10:05:00,35.09,35.09,35.0,35.04,181810.0,34.6526,34.6526,34.5637,34.6032,181810.0
2024-06-26 10:10:00,35.04,35.11,35.03,35.09,101979.0,34.6032,34.6724,34.5934,34.6526,101979.0
2024-06-26 10:15:00,35.1,35.22,35.1,35.12,265371.0,34.6625,34.781,34.6625,34.6822,265371.0
2024-06-26 10:20:00,35.13,35.15,35.02,35.1,150658.0,34.6921,34.7119,34.5835,34.6625,150658.0
2024-06-26 10:25:00,35.1,35.15,35.02,35.03,78192.0,34.6625,34.7119,34.5835,34.5934,78192.0
2024-06-26 10:30:00,35.02,35.05,34.94,34.96,98981.0,34.5835,34.6131,34.5045,34.5242,98981.0
2024-06-26 10:35:00,34.95,34.95,34.87,34.87,120399.0,34.5144,34.5144,34.4354,34.4354,120399.0
2024-06-26 10:40:00,34.88,34.92,34.85,34.88,108951.0,34.4452,34.4847,34.4156,34.4452,108951.0
2024-06-26 10:45:00,34.87,34.97,34.83,34.9,103414.0,34.4354,34.5341,34.3959,34.465,103414.0
2024-06-26 10:50:00,34.91,35.06,34.9,35.05,71210.0,34.4749,34.623,34.465,34.6131,71210.0
2024-06-26 10:55:00,35.05,35.16,35.04,35.1,200560.0,34.6131,34.7217,34.6032,34.6625,200560.0
2024-06-26 11:00:00,35.11,35.15,35.02,35.05,121610.0,34.6724,34.7119,34.5835,34.6131,121610.0
2024-06-26 11:05:00,35.05,35.08,34.96,34.96,116135.0,34.6131,34.6427,34.5242,34.5242,116135.0
2024-06-26 11:10:00,34.97,34.97,34.82,34.84,139052.0,34.5341,34.5341,34.386,34.4057,139052.0
2024-06-26 11:15:00,34.84,35.04,34.83,35.04,135028.0,34.4057,34.6032,34.3959,34.6032,135028.0
2024-06-26 11:20:00,35.04,35.13,35.04,35.09,101716.0,34.6032,34.6921,34.6032,34.6526,101716.0
2024-06-26 11:25:00,35.1,35.12,35.04,35.07,60038.0,34.6625,34.6822,34.6032,34.6329,60038.0
2024-06-26 11:30:00,35.07,35.09,35.04,35.08,71542.0,34.6329,34.6526,34.6032,34.6427,71542.0
2024-06-26 11:35:00,35.06,35.13,35.02,35.06,34645.0,34.623,34.6921,34.5835,34.623,34645.0
2024-06-26 11:40:00,35.05,35.16,35.02,35.15,67063.0,34.6131,34.7217,34.5835,34.7119,67063.0
2024-06-26 11:45:00,35.15,35.35,35.14,35.35,235472.0,34.7119,34.9094,34.702,34.9094,235472.0
2024-06-26 11:50:00,35.35,35.51,35.33,35.51,189325.0,34.9094,35.0674,34.8896,35.0674,189325.0
2024-06-26 11:55:00,35.52,35.52,35.37,35.41,180481.0,35.0773,35.0773,34.9291,34.9686,180481.0
2024-06-26 12:00:00,35.41,35.41,35.32,35.35,62795.0,34.9686,34.9686,34.8797,34.9094,62795.0
2024-06-26 12:05:00,35.35,35.37,35.29,35.3,65514.0,34.9094,34.9291,34.8501,34.86,65514.0
2024-06-26 12:10:00,35.31,35.32,35.18,35.22,96788.0,34.8699,34.8797,34.7415,34.781,96788.0
2024-06-26 12:15:00,35.22,35.3,35.19,35.28,64697.0,34.781,34.86,34.7514,34.8402,64697.0
2024-06-26 12:20:00,35.27,35.3,35.2,35.2,33508.0,34.8304,34.86,34.7612,34.7612,33508.0
2024-06-26 12:25:00,35.2,35.3,35.18,35.24,83506.0,34.7612,34.86,34.7415,34.8007,83506.0
2024-06-26 12:30:00,35.24,35.25,35.19,35.24,24402.0,34.8007,34.8106,34.7514,34.8007,24402.0
2024-06-26 12:35:00,35.24,35.26,35.13,35.14,51382.0,34.8007,34.8205,34.6921,34.702,51382.0
2024-06-26 12:40:00,35.16,35.2,35.12,35.16,44319.0,34.7217,34.7612,34.6822,34.7217,44319.0
2024-06-26 12:45:00,35.17,35.19,35.09,35.11,64751.0,34.7316,34.7514,34.6526,34.6724,64751.0
2024-06-26 12:50:00,35.11,35.2,35.11,35.16,59820.0,34.6724,34.7612,34.6724,34.7217,59820.0
2024-06-26 12:55:00,35.16,35.19,35.14,35.15,56396.0,34.7217,34.7514,34.702,34.7119,56396.0
2024-06-26 13:00:00,35.15,35.15,35.07,35.13,63400.0,34.7119,34.7119,34.6329,34.6921,63400.0
2024-06-26 13:05:00,35.13,35.15,35.03,35.09,52387.0,34.6921,34.7119,34.5934,34.6526,52387.0
2024-06-26 13:10:00,35.08,35.17,35.08,35.12,52332.0,34.6427,34.7316,34.6427,34.6822,52332.0
2024-06-26 13:15:00,35.11,35.12,34.98,34.99,79017.0,34.6724,34.6822,34.544,34.5539,79017.0
2024-06-26 13:20:00,34.99,35.06,34.92,34.96,71517.0,34.5539,34.623,34.4847,34.5242,71517.0
2024-06-26 13:25:00,34.95,35.02,34.94,35.01,58469.0,34.5144,34.5835,34.5045,34.5736,58469.0
2024-06-26 13:30:00,35.0,35.02,34.95,35.02,63904.0,34.5637,34.5835,34.5144,34.5835,63904.0
2024-06-26 13:35:00,35.02,35.03,34.96,34.99,21078.0,34.5835,34.5934,34.5242,34.5539,21078.0
2024-06-26 13:40:00,34.98,34.98,34.91,34.95,62321.0,34.544,34.544,34.4749,34.5144,62321.0
2024-06-26 13:45:00,34.95,34.95,34.9,34.91,55494.0,34.5144,34.5144,34.465,34.4749,55494.0
2024-06-26 13:50:00,34.91,34.95,34.89,34.94,118587.0,34.4749,34.5144,34.4551,34.5045,118587.0
2024-06-26 13:55:00,34.94,35.01,34.93,34.99,35601.0,34.5045,34.5736,34.4946,34.5539,35601.0
2024-06-26 14:00:00,34.99,34.99,34.9,34.94,48200.0,34.5539,34.5539,34.465,34.5045,48200.0
2024-06-26 14:05:00,34.93,34.96,34.9,34.96,84449.0,34.4946,34.5242,34.465,34.5242,84449.0
2024-06-26 14:10:00,34.95,34.97,34.91,34.95,48057.0,34.5144,34.5341,34.4749,34.5144,48057.0
2024-06-26 14:15:00,34.95,34.97,34.94,34.96,25747.0,34.5144,34.5341,34.5045,34.5242,25747.0
2024-06-26 14:20:00,34.95,35.02,34.94,35.01,24671.0,34.5144,34.5835,34.5045,34.5736,24671.0
2024-06-26 14:25:00,35.01,35.02,34.97,34.99,94703.0,34.5736,34.5835,34.5341,34.5539,94703.0
2024-06-26 14:30:00,35.0,35.01,34.97,35.01,40138.0,34.5637,34.5736,34.5341,34.5736,40138.0
2024-06-26 14:35:00,35.0,35.01,34.94,34.97,56984.0,34.5637,34.5736,34.5045,34.5341,56984.0
2024-06-26 14:40:00,34.97,35.04,34.96,35.04,51692.0,34.5341,34.6032,34.5242,34.6032,51692.0
2024-06-26 14:45:00,35.04,35.15,35.02,35.14,70950.0,34.6032,34.7119,34.5835,34.702,70950.0
2024-06-26 14:50:00,35.13,35.15,35.09,35.12,67720.0,34.6921,34.7119,34.6526,34.6822,67720.0
2024-06-26 14:55:00,35.12,35.12,35.04,35.05,32152.0,34.6822,34.6822,34.6032,34.6131,32152.0
2024-06-26 15:00:00,35.05,35.06,34.97,35.03,47036.0,34.6131,34.623,34.5341,34.5934,47036.0
2024-06-26 15:05:00,35.03,35.06,34.99,35.04,90406.0,34.5934,34.623,34.5539,34.6032,90406.0
2024-06-26 15:10:00,35.04,35.04,34.98,34.99,59329.0,34.6032,34.6032,34.544,34.5539,59329.0
2024-06-26 15:15:00,34.99,35.02,34.99,34.99,98505.0,34.5539,34.5835,34.5539,34.5539,98505.0
2024-06-26 15:20:00,34.98,35.01,34.97,35.01,52208.0,34.544,34.5736,34.5341,34.5736,52208.0
2024-06-26 15:25:00,35.02,35.03,35.0,35.02,63779.0,34.5835,34.5934,34.5637,34.5835,63779.0
2024-06-26 15:30:00,35.01,35.07,35.0,35.06,89482.0,34.5736,34.6329,34.5637,34.623,89482.0
2024-06-26 15:35:00,35.05,35.08,35.03,35.08,99252.0,34.6131,34.6427,34.5934,34.6427,99252.0
2024-06-26 15:40:00,35.08,35.12,35.06,35.12,123109.0,34.6427,34.6822,34.623,34.6822,123109.0
2024-06-26 15:45:00,35.11,35.13,35.09,35.11,71658.0,34.6724,34.6921,34.6526,34.6724,71658.0
2024-06-26 15:50:00,35.1,35.3,35.08,35.28,198444.0,34.6625,34.86,34.6427,34.8402,198444.0
2024-06-26 15:55:00,35.27,35.34,35.23,35.27,401911.0,34.8304,34.8995,34.7909,34.8304,401911.0
2024-06-27 09:30:00,35.54,35.55,35.19,35.29,512795.0,35.097,35.1069,34.7514,34.8501,512795.0
2024-06-27 09:35:00,35.3,35.41,35.25,35.33,351015.0,34.86,34.9686,34.8106,34.8896,351015.0
2024-06-27 09:40:00,35.33,35.78,35.29,35.77,584292.0,34.8896,35.334,34.8501,35.3241,584292.0
2024-06-27 09:45:00,35.76,35.92,35.63,35.75,432979.0,35.3143,35.4723,35.1859,35.3044,432979.0
2024-06-27 09:50:00,35.74,35.76,35.38,35.66,579870.0,35.2945,35.3143,34.939,35.2155,579870.0
2024-06-27 09:55:00,35.65,35.79,35.61,35.76,259518.0,35.2056,35.3439,35.1661,35.3143,259518.0
2024-06-27 10:00:00,35.77,35.96,35.68,35.72,391880.0,35.3241,35.5118,35.2353,35.2748,391880.0
2024-06-27 10:05:00,35.72,35.75,35.57,35.66,280095.0,35.2748,35.3044,35.1266,35.2155,280095.0
2024-06-27 10:10:00,35.65,35.84,35.64,35.83,312032.0,35.2056,35.3933,35.1958,35.3834,312032.0
2024-06-27 10:15:00,35.83,35.83,35.6,35.62,209143.0,35.3834,35.3834,35.1563,35.176,209143.0
2024-06-27 10:20:00,35.62,35.64,35.54,35.6,198650.0,35.176,35.1958,35.097,35.1563,198650.0
2024-06-27 10:25:00,35.59,35.7,35.55,35.64,163206.0,35.1464,35.255,35.1069,35.1958,163206.0
2024-06-27 10:30:00,35.65,35.76,35.58,35.75,187579.0,35.2056,35.3143,35.1365,35.3044,187579.0
2024-06-27 10:35:00,35.74,35.89,35.7,35.88,167042.0,35.2945,35.4426,35.255,35.4328,167042.0
2024-06-27 10:40:00,35.88,35.9,35.8,35.86,143800.0,35.4328,35.4525,35.3538,35.413,143800.0
2024-06-27 10:45:00,35.87,35.88,35.77,35.79,210042.0,35.4229,35.4328,35.3241,35.3439,210042.0
2024-06-27 10:50:00,35.78,35.79,35.58,35.6,196020.0,35.334,35.3439,35.1365,35.1563,196020.0
2024-06-27 10:55:00,35.6,35.67,35.59,35.65,109314.0,35.1563,35.2254,35.1464,35.2056,109314.0
2024-06-27 11:00:00,35.65,35.65,35.48,35.48,215089.0,35.2056,35.2056,35.0378,35.0378,215089.0
2024-06-27 11:05:00,35.49,35.5,35.43,35.44,145753.0,35.0476,35.0575,34.9884,34.9983,145753.0
2024-06-27 11:10:00,35.45,35.52,35.4,35.47,115482.0,35.0081,35.0773,34.9588,35.0279,115482.0
2024-06-27 11:15:00,35.48,35.55,35.47,35.53,72747.0,35.0378,35.1069,35.0279,35.0871,72747.0
2024-06-27 11:20:00,35.53,35.54,35.49,35.52,54429.0,35.0871,35.097,35.0476,35.0773,54429.0
2024-06-27 11:25:00,35.52,35.58,35.34,35.42,165690.0,35.0773,35.1365,34.8995,34.9785,165690.0
2024-06-27 11:30:00,35.41,35.42,35.29,35.32,113612.0,34.9686,34.9785,34.8501,34.8797,113612.0
2024-06-27 11:35:00,35.33,35.43,35.29,35.42,150253.0,34.8896,34.9884,34.8501,34.9785,150253.0
2024-06-27 11:40:00,35.42,35.49,35.34,35.36,87483.0,34.9785,35.0476,34.8995,34.9192,87483.0
2024-06-27 11:45:00,35.36,35.44,35.33,35.44,102518.0,34.9192,34.9983,34.8896,34.9983,102518.0
2024-06-27 11:50:00,35.43,35.49,35.4,35.47,82669.0,34.9884,35.0476,34.9588,35.0279,82669.0
2024-06-27 11:55:00,35.47,35.55,35.43,35.53,128437.0,35.0279,35.1069,34.9884,35.0871,128437.0
2024-06-27 12:00:00,35.53,35.53,35.46,35.51,67949.0,35.0871,35.0871,35.018,35.0674,67949.0
2024-06-27 12:05:00,35.51,35.58,35.51,35.58,70428.0,35.0674,35.1365,35.0674,35.1365,70428.0
2024-06-27 12:10:00,35.57,35.6,35.56,35.6,46122.0,35.1266,35.1563,35.1168,35.1563,46122.0
2024-06-27 12:15:00,35.59,35.59,35.56,35.59,36473.0,35.1464,35.1464,35.1168,35.1464,36473.0
2024-06-27 12:20:00,35.59,35.61,35.54,35.55,52381.0,35.1464,35.1661,35.097,35.1069,52381.0
2024-06-27 12:25:00,35.54,35.59,35.49,35.51,46232.0,35.097,35.1464,35.0476,35.0674,46232.0
2024-06-27 12:30:00,35.51,35.54,35.5,35.52,30993.0,35.0674,35.097,35.0575,35.0773,30993.0
2024-06-27 12:35:00,35.52,35.56,35.5,35.51,42273.0,35.0773,35.1168,35.0575,35.0674,42273.0
2024-06-27 12:40:00,35.53,35.61,35.51,35.61,40362.0,35.0871,35.1661,35.0674,35.1661,40362.0
2024-06-27 12:45:00,35.61,35.64,35.6,35.64,73149.0,35.1661,35.1958,35.1563,35.1958,73149.0
2024-06-27 12:50:00,35.64,35.73,35.63,35.72,50826.0,35.1958,35.2846,35.1859,35.2748,50826.0
2024-06-27 12:55:00,35.72,35.77,35.65,35.66,93093.0,35.2748,35.3241,35.2056,35.2155,93093.0
2024-06-27 13:00:00,35.68,35.87,35.67,35.83,164940.0,35.2353,35.4229,35.2254,35.3834,164940.0
2024-06-27 13:05:00,35.83,35.91,35.81,35.82,122477.0,35.3834,35.4624,35.3636,35.3735,122477.0
2024-06-27 13:10:00,35.84,35.85,35.78,35.79,126383.0,35.3933,35.4031,35.334,35.3439,126383.0
2024-06-27 13:15:00,35.79,35.8,35.74,35.75,75117.0,35.3439,35.3538,35.2945,35.3044,75117.0
2024-06-27 13:20:00,35.74,35.81,35.74,35.78,50683.0,35.2945,35.3636,35.2945,35.334,50683.0
2024-06-27 13:25:00,35.79,35.86,35.77,35.84,71057.0,35.3439,35.413,35.3241,35.3933,71057.0
2024-06-27 13:30:00,35.83,35.83,35.72,35.75,110882.0,35.3834,35.3834,35.2748,35.3044,110882.0
2024-06-27 13:35:00,35.75,35.82,35.75,35.82,45514.0,35.3044,35.3735,35.3044,35.3735,45514.0
2024-06-27 13:40:00,35.83,35.88,35.78,35.79,52522.0,35.3834,35.4328,35.334,35.3439,52522.0
2024-06-27 13:45:00,35.78,35.87,35.77,35.86,58887.0,35.334,35.4229,35.3241,35.413,58887.0
2024-06-27 13:50:00,35.87,35.94,35.86,35.93,60159.0,35.4229,35.492,35.413,35.4821,60159.0
2024-06-27 13:55:00,35.92,35.95,35.85,35.86,84490.0,35.4723,35.5019,35.4031,35.413,84490.0
2024-06-27 14:00:00,35.85,35.86,35.65,35.73,183457.0,35.4031,35.413,35.2056,35.2846,183457.0
2024-06-27 14:05:00,35.72,35.78,35.68,35.75,65962.0,35.2748,35.334,35.2353,35.3044,65962.0
2024-06-27 14:10:00,35.75,35.78,35.73,35.75,76845.0,35.3044,35.334,35.2846,35.3044,76845.0
2024-06-27 14:15:00,35.74,35.77,35.64,35.7,81042.0,35.2945,35.3241,35.1958,35.255,81042.0
2024-06-27 14:20:00,35.7,35.72,35.66,35.71,64706.0,35.255,35.2748,35.2155,35.2649,64706.0
2024-06-27 14:25:00,35.7,35.74,35.66,35.72,70753.0,35.255,35.2945,35.2155,35.2748,70753.0
2024-06-27 14:30:00,35.71,35.8,35.7,35.79,78321.0,35.2649,35.3538,35.255,35.3439,78321.0
2024-06-27 14:35:00,35.79,35.81,35.74,35.76,51692.0,35.3439,35.3636,35.2945,35.3143,51692.0
2024-06-27 14:40:00,35.76,35.8,35.73,35.78,86506.0,35.3143,35.3538,35.2846,35.334,86506.0
2024-06-27 14:45:00,35.78,35.85,35.78,35.84,36993.0,35.334,35.4031,35.334,35.3933,36993.0
2024-06-27 14:50:00,35.84,35.92,35.84,35.9,59521.0,35.3933,35.4723,35.3933,35.4525,59521.0
2024-06-27 14:55:00,35.91,35.94,35.87,35.92,50926.0,35.4624,35.492,35.4229,35.4723,50926.0
2024-06-27 15:00:00,35.92,35.95,35.89,35.91,81085.0,35.4723,35.5019,35.4426,35.4624,81085.0
2024-06-27 15:05:00,35.91,35.91,35.84,35.91,53418.0,35.4624,35.4624,35.3933,35.4624,53418.0
2024-06-27 15:10:00,35.92,35.96,35.9,35.94,60327.0,35.4723,35.5118,35.4525,35.492,60327.0
2024-06-27 15:15:00,35.95,35.98,35.93,35.94,55004.0,35.5019,35.5315,35.4821,35.492,55004.0
2024-06-27 15:20:00,35.94,36.0,35.93,35.96,153496.0,35.492,35.5513,35.4821,35.5118,153496.0
2024-06-27 15:25:00,35.97,36.03,35.96,36.02,96333.0,35.5216,35.5809,35.5118,35.571,96333.0
2024-06-27 15:30:00,36.02,36.04,35.99,36.01,52675.0,35.571,35.5908,35.5414,35.5611,52675.0
2024-06-27 15:35:00,36.0,36.1,36.0,36.08,99025.0,35.5513,35.65,35.5513,35.6303,99025.0
2024-06-27 15:40:00,36.08,36.1,36.05,36.07,93483.0,35.6303,35.65,35.6006,35.6204,93483.0
2024-06-27 15:45:00,36.07,36.09,35.98,36.02,104815.0,35.6204,35.6402,35.5315,35.571,104815.0
2024-06-27 15:50:00,36.01,36.2,36.01,36.12,353843.0,35.5611,35.7488,35.5611,35.6698,353843.0
2024-06-27 15:55:00,36.12,36.32,36.11,36.31,479092.0,35.6698,35.8673,35.6599,35.8574,479092.0
2024-06-28 09:30:00,37.21,37.44,36.95,37.43,1552183.0,36.7462,36.9733,36.4894,36.9634,1552183.0
2024-06-28 09:35:00,37.44,37.62,37.35,37.45,925260.0,36.9733,37.1511,36.8844,36.9832,925260.0
2024-06-28 09:40:00,37.45,37.47,37.14,37.18,558358.0,36.9832,37.0029,36.6771,36.7166,558358.0
2024-06-28 09:45:00,37.18,37.22,36.8,36.9,769603.0,36.7166,36.7561,36.3413,36.4401,769603.0
2024-06-28 09:50:00,36.89,36.98,36.8,36.95,509973.0,36.4302,36.5191,36.3413,36.4894,509973.0
2024-06-28 09:55:00,36.94,37.0,36.65,36.66,576641.0,36.4796,36.5388,36.1932,36.203,576641.0
2024-06-28 10:00:00,36.68,36.92,36.67,36.87,526727.0,36.2228,36.4598,36.2129,36.4104,526727.0
2024-06-28 10:05:00,36.88,37.12,36.86,37.12,379092.0,36.4203,36.6573,36.4006,36.6573,379092.0
2024-06-28 10:10:00,37.12,37.18,37.01,37.16,361428.0,36.6573,36.7166,36.5487,36.6968,361428.0
2024-06-28 10:15:00,37.16,37.24,36.95,36.99,429107.0,36.6968,36.7758,36.4894,36.5289,429107.0
2024-06-28 10:20:00,36.98,37.22,36.94,37.17,271905.0,36.5191,36.7561,36.4796,36.7067,271905.0
2024-06-28 10:25:00,37.16,37.3,37.07,37.09,322943.0,36.6968,36.8351,36.6079,36.6277,322943.0
2024-06-28 10:30:00,37.09,37.31,37.09,37.26,204130.0,36.6277,36.8449,36.6277,36.7956,204130.0
2024-06-28 10:35:00,37.25,37.36,37.22,37.33,256628.0,36.7857,36.8943,36.7561,36.8647,256628.0
2024-06-28 10:40:00,37.33,37.35,37.11,37.25,254553.0,36.8647,36.8844,36.6474,36.7857,254553.0
2024-06-28 10:45:00,37.24,37.32,37.23,37.28,124769.0,36.7758,36.8548,36.7659,36.8153,124769.0
2024-06-28 10:50:00,37.28,37.32,37.15,37.16,167509.0,36.8153,36.8548,36.6869,36.6968,167509.0
2024-06-28 10:55:00,37.15,37.19,37.0,37.02,158958.0,36.6869,36.7264,36.5388,36.5586,158958.0
2024-06-28 11:00:00,37.01,37.01,36.72,36.73,380177.0,36.5487,36.5487,36.2623,36.2722,380177.0
2024-06-28 11:05:00,36.73,36.81,36.63,36.65,373249.0,36.2722,36.3512,36.1734,36.1932,373249.0
2024-06-28 11:10:00,36.64,36.72,36.53,36.66,271948.0,36.1833,36.2623,36.0747,36.203,271948.0
2024-06-28 11:15:00,36.66,36.72,36.6,36.63,183270.0,36.203,36.2623,36.1438,36.1734,183270.0
2024-06-28 11:20:00,36.62,36.78,36.62,36.7,214224.0,36.1635,36.3216,36.1635,36.2425,214224.0
2024-06-28 11:25:00,36.69,36.74,36.64,36.71,147519.0,36.2327,36.282,36.1833,36.2524,147519.0
2024-06-28 11:30:00,36.71,36.74,36.62,36.7,144278.0,36.2524,36.282,36.1635,36.2425,144278.0
2024-06-28 11:35:00,36.72,36.82,36.69,36.81,195008.0,36.2623,36.3611,36.2327,36.3512,195008.0
2024-06-28 11:40:00,36.8,36.84,36.69,36.76,209405.0,36.3413,36.3808,36.2327,36.3018,209405.0
2024-06-28 11:45:00,36.76,36.79,36.73,36.76,57724.0,36.3018,36.3314,36.2722,36.3018,57724.0
2024-06-28 11:50:00,36.76,36.82,36.75,36.79,66920.0,36.3018,36.3611,36.2919,36.3314,66920.0
2024-06-28 11:55:00,36.8,36.9,36.76,36.89,146507.0,36.3413,36.4401,36.3018,36.4302,146507.0
2024-06-28 12:00:00,36.9,36.91,36.81,36.84,102709.0,36.4401,36.4499,36.3512,36.3808,102709.0
2024-06-28 12:05:00,36.83,36.83,36.61,36.62,167103.0,36.3709,36.3709,36.1537,36.1635,167103.0
2024-06-28 12:10:00,36.63,36.65,36.51,36.58,223713.0,36.1734,36.1932,36.0549,36.124,223713.0
2024-06-28 12:15:00,36.59,36.6,36.44,36.54,196229.0,36.1339,36.1438,35.9858,36.0845,196229.0
2024-06-28 12:20:00,36.55,36.66,36.51,36.63,102524.0,36.0944,36.203,36.0549,36.1734,102524.0
2024-06-28 12:25:00,36.64,36.77,36.63,36.74,190421.0,36.1833,36.3117,36.1734,36.282,190421.0
2024-06-28 12:30:00,36.73,36.78,36.66,36.67,113713.0,36.2722,36.3216,36.203,36.2129,113713.0
2024-06-28 12:35:00,36.66,36.66,36.42,36.44,185151.0,36.203,36.203,35.966,35.9858,185151.0
2024-06-28 12:40:00,36.43,36.51,36.34,36.49,321206.0,35.9759,36.0549,35.887,36.0352,321206.0
2024-06-28 12:45:00,36.49,36.52,36.39,36.44,151638.0,36.0352,36.0648,35.9364,35.9858,151638.0
2024-06-28 12:50:00,36.45,36.48,36.4,36.46,106349.0,35.9957,36.0253,35.9463,36.0055,106349.0
2024-06-28 12:55:00,36.45,36.49,36.4,36.45,100932.0,35.9957,36.0352,35.9463,35.9957,100932.0
2024-06-28 13:00:00,36.44,36.46,36.35,36.4,148793.0,35.9858,36.0055,35.8969,35.9463,148793.0
2024-06-28 13:05:00,36.42,36.59,36.4,36.58,101890.0,35.966,36.1339,35.9463,36.124,101890.0
2024-06-28 13:10:00,36.58,36.62,36.53,36.59,143026.0,36.124,36.1635,36.0747,36.1339,143026.0
2024-06-28 13:15:00,36.59,36.68,36.58,36.67,163708.0,36.1339,36.2228,36.124,36.2129,163708.0
2024-06-28 13:20:00,36.67,36.68,36.61,36.62,93088.0,36.2129,36.2228,36.1537,36.1635,93088.0
2024-06-28 13:25:00,36.62,36.63,36.41,36.43,230161.0,36.1635,36.1734,35.9562,35.9759,230161.0
2024-06-28 13:30:00,36.42,36.42,36.26,36.26,310815.0,35.966,35.966,35.808,35.808,310815.0
2024-06-28 13:35:00,36.25,36.35,36.23,36.34,129013.0,35.7982,35.8969,35.7784,35.887,129013.0
2024-06-28 13:40:00,36.33,36.35,36.21,36.29,112657.0,35.8772,35.8969,35.7587,35.8377,112657.0
2024-06-28 13:45:00,36.28,36.32,36.2,36.27,136278.0,35.8278,35.8673,35.7488,35.8179,136278.0
2024-06-28 13:50:00,36.27,36.29,36.17,36.24,121636.0,35.8179,35.8377,35.7192,35.7883,121636.0
2024-06-28 13:55:00,36.24,36.28,36.19,36.26,145953.0,35.7883,35.8278,35.7389,35.808,145953.0
2024-06-28 14:00:00,36.25,36.32,36.21,36.31,111052.0,35.7982,35.8673,35.7587,35.8574,111052.0
2024-06-28 14:05:00,36.31,36.34,36.25,36.33,154664.0,35.8574,35.887,35.7982,35.8772,154664.0
2024-06-28 14:10:00,36.33,36.42,36.31,36.41,191221.0,35.8772,35.966,35.8574,35.9562,191221.0
2024-06-28 14:15:00,36.4,36.47,36.4,36.45,99231.0,35.9463,36.0154,35.9463,35.9957,99231.0
2024-06-28 14:20:00,36.44,36.45,36.27,36.34,120336.0,35.9858,35.9957,35.8179,35.887,120336.0
2024-06-28 14:25:00,36.35,36.43,36.28,36.28,150684.0,35.8969,35.9759,35.8278,35.8278,150684.0
2024-06-28 14:30:00,36.29,36.31,36.24,36.3,123700.0,35.8377,35.8574,35.7883,35.8475,123700.0
2024-06-28 14:35:00,36.29,36.38,36.29,36.36,121704.0,35.8377,35.9265,35.8377,35.9068,121704.0
2024-06-28 14:40:00,36.37,36.43,36.36,36.38,68535.0,35.9167,35.9759,35.9068,35.9265,68535.0
2024-06-28 14:45:00,36.37,36.45,36.34,36.4,108058.0,35.9167,35.9957,35.887,35.9463,108058.0
2024-06-28 14:50:00,36.39,36.42,36.35,36.4,48769.0,35.9364,35.966,35.8969,35.9463,48769.0
2024-06-28 14:55:00,36.4,36.4,36.33,36.34,90630.0,35.9463,35.9463,35.8772,35.887,90630.0
2024-06-28 15:00:00,36.34,36.35,36.2,36.23,262778.0,35.887,35.8969,35.7488,35.7784,262778.0
2024-06-28 15:05:00,36.23,36.33,36.2,36.26,165266.0,35.7784,35.8772,35.7488,35.808,165266.0
2024-06-28 15:10:00,36.25,36.27,36.19,36.21,149037.0,35.7982,35.8179,35.7389,35.7587,149037.0
2024-06-28 15:15:00,36.21,36.25,36.12,36.16,219817.0,35.7587,35.7982,35.6698,35.7093,219817.0
2024-06-28 15:20:00,36.17,36.22,36.12,36.21,167708.0,35.7192,35.7685,35.6698,35.7587,167708.0
2024-06-28 15:25:00,36.21,36.25,36.15,36.2,102645.0,35.7587,35.7982,35.6994,35.7488,102645.0
2024-06-28 15:30:00,36.2,36.23,35.85,36.02,368713.0,35.7488,35.7784,35.4031,35.571,368713.0
2024-06-28 15:35:00,36.03,36.24,36.02,36.2,263879.0,35.5809,35.7883,35.571,35.7488,263879.0
2024-06-28 15:40:00,36.19,36.34,36.19,36.26,220395.0,35.7389,35.887,35.7389,35.808,220395.0
2024-06-28 15:45:00,36.26,36.31,36.21,36.3,242935.0,35.808,35.8574,35.7587,35.8475,242935.0
2024-06-28 15:50:00,36.3,36.63,36.25,36.62,897645.0,35.8475,36.1734,35.7982,36.1635,897645.0
2024-06-28 15:55:00,36.64,36.71,36.51,36.7,1044030.0,36.1833,36.2524,36.0549,36.2425,1044030.0
2024-07-01 09:30:00,37.04,37.18,36.84,37.18,1174907.0,36.5783,36.7166,36.3808,36.7166,1174907.0
2024-07-01 09:35:00,37.18,37.21,36.88,37.0,490471.0,36.7166,36.7462,36.4203,36.5388,490471.0
2024-07-01 09:40:00,37.01,37.03,36.75,36.76,338801.0,36.5487,36.5684,36.2919,36.3018,338801.0
2024-07-01 09:45:00,36.75,36.75,36.55,36.71,432481.0,36.2919,36.2919,36.0944,36.2524,432481.0
2024-07-01 09:50:00,36.71,36.88,36.64,36.72,360625.0,36.2524,36.4203,36.1833,36.2623,360625.0
2024-07-01 09:55:00,36.73,36.79,36.63,36.79,252241.0,36.2722,36.3314,36.1734,36.3314,252241.0
2024-07-01 10:00:00,36.8,37.08,36.44,36.52,828267.0,36.3413,36.6178,35.9858,36.0648,828267.0
2024-07-01 10:05:00,36.53,36.6,36.32,36.32,326957.0,36.0747,36.1438,35.8673,35.8673,326957.0
2024-07-01 10:10:00,36.32,36.33,35.72,35.76,726842.0,35.8673,35.8772,35.2748,35.3143,726842.0
2024-07-01 10:15:00,35.77,35.89,35.72,35.84,573438.0,35.3241,35.4426,35.2748,35.3933,573438.0
2024-07-01 10:20:00,35.84,35.92,35.66,35.89,440595.0,35.3933,35.4723,35.2155,35.4426,440595.0
2024-07-01 10:25:00,35.89,36.0,35.85,35.94,339959.0,35.4426,35.5513,35.4031,35.492,339959.0
2024-07-01 10:30:00,35.94,35.97,35.74,35.78,297779.0,35.492,35.5216,35.2945,35.334,297779.0
2024-07-01 10:35:00,35.78,35.87,35.71,35.72,157633.0,35.334,35.4229,35.2649,35.2748,157633.0
2024-07-01 10:40:00,35.73,35.9,35.66,35.79,272884.0,35.2846,35.4525,35.2155,35.3439,272884.0
2024-07-01 10:45:00,35.8,35.8,35.63,35.64,189183.0,35.3538,35.3538,35.1859,35.1958,189183.0
2024-07-01 10:50:00,35.64,35.82,35.61,35.75,256319.0,35.1958,35.3735,35.1661,35.3044,256319.0
2024-07-01 10:55:00,35.75,35.94,35.74,35.89,195547.0,35.3044,35.492,35.2945,35.4426,195547.0
2024-07-01 11:00:00,35.89,35.89,35.78,35.86,233297.0,35.4426,35.4426,35.334,35.413,233297.0
2024-07-01 11:05:00,35.86,36.0,35.86,35.98,237643.0,35.413,35.5513,35.413,35.5315,237643.0
2024-07-01 11:10:00,35.99,36.02,35.91,35.94,202337.0,35.5414,35.571,35.4624,35.492,202337.0
2024-07-01 11:15:00,35.93,35.94,35.61,35.64,180312.0,35.4821,35.492,35.1661,35.1958,180312.0
2024-07-01 11:20:00,35.63,35.68,35.55,35.61,221130.0,35.1859,35.2353,35.1069,35.1661,221130.0
2024-07-01 11:25:00,35.6,35.68,35.55,35.59,170334.0,35.1563,35.2353,35.1069,35.1464,170334.0
2024-07-01 11:30:00,35.6,35.66,35.55,35.62,138292.0,35.1563,35.2155,35.1069,35.176,138292.0
2024-07-01 11:35:00,35.61,35.63,35.42,35.43,379305.0,35.1661,35.1859,34.9785,34.9884,379305.0
2024-07-01 11:40:00,35.44,35.53,35.4,35.4,204794.0,34.9983,35.0871,34.9588,34.9588,204794.0
2024-07-01 11:45:00,35.41,35.59,35.4,35.59,188663.0,34.9686,35.1464,34.9588,35.1464,188663.0
2024-07-01 11:50:00,35.58,35.65,35.58,35.61,169146.0,35.1365,35.2056,35.1365,35.1661,169146.0
2024-07-01 11:55:00,35.61,35.71,35.56,35.7,122079.0,35.1661,35.2649,35.1168,35.255,122079.0
2024-07-01 12:00:00,35.7,35.7,35.59,35.62,109823.0,35.255,35.255,35.1464,35.176,109823.0
2024-07-01 12:05:00,35.62,35.83,35.61,35.82,258055.0,35.176,35.3834,35.1661,35.3735,258055.0
2024-07-01 12:10:00,35.82,35.83,35.72,35.74,212907.0,35.3735,35.3834,35.2748,35.2945,212907.0
2024-07-01 12:15:00,35.74,35.81,35.72,35.8,94801.0,35.2945,35.3636,35.2748,35.3538,94801.0
2024-07-01 12:20:00,35.81,35.82,35.77,35.78,73652.0,35.3636,35.3735,35.3241,35.334,73652.0
2024-07-01 12:25:00,35.79,35.83,35.78,35.83,100873.0,35.3439,35.3834,35.334,35.3834,100873.0
2024-07-01 12:30:00,35.83,35.83,35.72,35.73,74368.0,35.3834,35.3834,35.2748,35.2846,74368.0
2024-07-01 12:35:00,35.73,35.78,35.7,35.78,102452.0,35.2846,35.334,35.255,35.334,102452.0
2024-07-01 12:40:00,35.79,35.86,35.78,35.86,104270.0,35.3439,35.413,35.334,35.413,104270.0
2024-07-01 12:45:00,35.85,35.89,35.72,35.75,82979.0,35.4031,35.4426,35.2748,35.3044,82979.0
2024-07-01 12:50:00,35.75,35.77,35.69,35.71,83598.0,35.3044,35.3241,35.2451,35.2649,83598.0
2024-07-01 12:55:00,35.71,35.76,35.69,35.71,50414.0,35.2649,35.3143,35.2451,35.2649,50414.0
2024-07-01 13:00:00,35.72,35.75,35.65,35.71,43032.0,35.2748,35.3044,35.2056,35.2649,43032.0
2024-07-01 13:05:00,35.72,35.8,35.7,35.79,92271.0,35.2748,35.3538,35.255,35.3439,92271.0
2024-07-01 13:10:00,35.79,35.83,35.77,35.79,25011.0,35.3439,35.3834,35.3241,35.3439,25011.0
2024-07-01 13:15:00,35.78,35.85,35.78,35.84,121925.0,35.334,35.4031,35.334,35.3933,121925.0
2024-07-01 13:20:00,35.85,35.85,35.77,35.82,40473.0,35.4031,35.4031,35.3241,35.3735,40473.0
2024-07-01 13:25:00,35.83,35.9,35.82,35.88,55641.0,35.3834,35.4525,35.3735,35.4328,55641.0
2024-07-01 13:30:00,35.88,35.88,35.8,35.83,30342.0,35.4328,35.4328,35.3538,35.3834,30342.0
2024-07-01 13:35:00,35.83,35.84,35.75,35.75,69974.0,35.3834,35.3933,35.3044,35.3044,69974.0
2024-07-01 13:40:00,35.75,35.8,35.73,35.75,55696.0,35.3044,35.3538,35.2846,35.3044,55696.0
2024-07-01 13:45:00,35.76,35.77,35.72,35.76,36293.0,35.3143,35.3241,35.2748,35.3143,36293.0
2024-07-01 13:50:00,35.75,35.81,35.75,35.77,35951.0,35.3044,35.3636,35.3044,35.3241,35951.0
2024-07-01 13:55:00,35.77,35.78,35.72,35.77,23583.0,35.3241,35.334,35.2748,35.3241,23583.0
2024-07-01 14:00:00,35.75,35.82,35.73,35.82,46895.0,35.3044,35.3735,35.2846,35.3735,46895.0
2024-07-01 14:05:00,35.82,35.91,35.81,35.91,69073.0,35.3735,35.4624,35.3636,35.4624,69073.0
2024-07-01 14:10:00,35.9,35.97,35.87,35.92,92486.0,35.4525,35.5216,35.4229,35.4723,92486.0
2024-07-01 14:15:00,35.92,36.0,35.92,36.0,63399.0,35.4723,35.5513,35.4723,35.5513,63399.0
2024-07-01 14:20:00,36.0,36.0,35.85,35.86,50995.0,35.5513,35.5513,35.4031,35.413,50995.0
2024-07-01 14:25:00,35.86,35.87,35.66,35.75,126840.0,35.413,35.4229,35.2155,35.3044,126840.0
2024-07-01 14:30:00,35.75,35.86,35.71,35.85,61182.0,35.3044,35.413,35.2649,35.4031,61182.0
2024-07-01 14:35:00,35.85,35.85,35.81,35.84,27848.0,35.4031,35.4031,35.3636,35.3933,27848.0
2024-07-01 14:40:00,35.84,35.86,35.81,35.84,22551.0,35.3933,35.413,35.3636,35.3933,22551.0
2024-07-01 14:45:00,35.84,35.85,35.73,35.78,48167.0,35.3933,35.4031,35.2846,35.334,48167.0
2024-07-01 14:50:00,35.79,35.83,35.76,35.8,39000.0,35.3439,35.3834,35.3143,35.3538,39000.0
2024-07-01 14:55:00,35.8,35.83,35.77,35.81,82918.0,35.3538,35.3834,35.3241,35.3636,82918.0
2024-07-01 15:00:00,35.81,35.84,35.76,35.8,30275.0,35.3636,35.3933,35.3143,35.3538,30275.0
2024-07-01 15:05:00,35.81,35.89,35.81,35.89,57480.0,35.3636,35.4426,35.3636,35.4426,57480.0
2024-07-01 15:10:00,35.89,35.9,35.82,35.82,67184.0,35.4426,35.4525,35.3735,35.3735,67184.0
2024-07-01 15:15:00,35.83,35.85,35.78,35.8,110182.0,35.3834,35.4031,35.334,35.3538,110182.0
2024-07-01 15:20:00,35.81,35.84,35.8,35.81,35454.0,35.3636,35.3933,35.3538,35.3636,35454.0
2024-07-01 15:25:00,35.81,35.81,35.64,35.77,188308.0,35.3636,35.3636,35.1958,35.3241,188308.0
2024-07-01 15:30:00,35.76,35.88,35.75,35.88,202261.0,35.3143,35.4328,35.3044,35.4328,202261.0
2024-07-01 15:35:00,35.88,35.89,35.79,35.8,119946.0,35.4328,35.4426,35.3439,35.3538,119946.0
2024-07-01 15:40:00,35.8,35.84,35.77,35.84,70991.0,35.3538,35.3933,35.3241,35.3933,70991.0
2024-07-01 15:45:00,35.84,35.85,35.73,35.75,107334.0,35.3933,35.4031,35.2846,35.3044,107334.0
2024-07-01 15:50:00,35.76,35.85,35.76,35.79,130335.0,35.3143,35.4031,35.3143,35.3439,130335.0
2024-07-01 15:55:00,35.8,35.85,35.71,35.8,626201.0,35.3538,35.4031,35.2649,35.3538,626201.0
2024-07-02 09:30:00,35.95,36.04,35.7,36.01,676399.0,35.5019,35.5908,35.255,35.5611,676399.0
2024-07-02 09:35:00,35.99,36.05,35.78,36.0,524882.0,35.5414,35.6006,35.334,35.5513,524882.0
2024-07-02 09:40:00,36.01,36.22,35.88,35.93,499640.0,35.5611,35.7685,35.4328,35.4821,499640.0
2024-07-02 09:45:00,35.92,36.2,35.87,36.14,394927.0,35.4723,35.7488,35.4229,35.6895,394927.0
2024-07-02 09:50:00,36.14,36.26,36.04,36.26,314290.0,35.6895,35.808,35.5908,35.808,314290.0
2024-07-02 09:55:00,36.26,36.3,36.12,36.22,251361.0,35.808,35.8475,35.6698,35.7685,251361.0
2024-07-02 10:00:00,36.22,36.31,35.95,36.24,449532.0,35.7685,35.8574,35.5019,35.7883,449532.0
2024-07-02 10:05:00,36.24,36.33,36.14,36.16,191589.0,35.7883,35.8772,35.6895,35.7093,191589.0
2024-07-02 10:10:00,36.15,36.15,35.93,36.01,298974.0,35.6994,35.6994,35.4821,35.5611,298974.0
2024-07-02 10:15:00,36.02,36.02,35.9,35.99,183435.0,35.571,35.571,35.4525,35.5414,183435.0
2024-07-02 10:20:00,35.99,36.08,35.94,36.0,171937.0,35.5414,35.6303,35.492,35.5513,171937.0
2024-07-02 10:25:00,36.01,36.07,35.94,36.01,87795.0,35.5611,35.6204,35.492,35.5611,87795.0
2024-07-02 10:30:00,36.01,36.04,35.92,36.03,154102.0,35.5611,35.5908,35.4723,35.5809,154102.0
2024-07-02 10:35:00,36.03,36.16,35.97,36.09,165543.0,35.5809,35.7093,35.5216,35.6402,165543.0
2024-07-02 10:40:00,36.09,36.12,35.81,35.84,205761.0,35.6402,35.6698,35.3636,35.3933,205761.0
2024-07-02 10:45:00,35.84,35.93,35.81,35.92,199512.0,35.3933,35.4821,35.3636,35.4723,199512.0
2024-07-02 10:50:00,35.91,35.93,35.78,35.87,205783.0,35.4624,35.4821,35.334,35.4229,205783.0
2024-07-02 10:55:00,35.87,36.01,35.82,35.97,220325.0,35.4229,35.5611,35.3735,35.5216,220325.0
2024-07-02 11:00:00,35.97,36.02,35.92,35.93,65488.0,35.5216,35.571,35.4723,35.4821,65488.0
2024-07-02 11:05:00,35.92,35.93,35.86,35.87,61854.0,35.4723,35.4821,35.413,35.4229,61854.0
2024-07-02 11:10:00,35.86,35.98,35.85,35.89,90224.0,35.413,35.5315,35.4031,35.4426,90224.0
2024-07-02 11:15:00,35.9,35.95,35.87,35.93,41447.0,35.4525,35.5019,35.4229,35.4821,41447.0
2024-07-02 11:20:00,35.93,35.98,35.9,35.97,113864.0,35.4821,35.5315,35.4525,35.5216,113864.0
2024-07-02 11:25:00,35.97,36.04,35.96,36.03,205625.0,35.5216,35.5908,35.5118,35.5809,205625.0
2024-07-02 11:30:00,36.03,36.07,35.94,35.95,133091.0,35.5809,35.6204,35.492,35.5019,133091.0
2024-07-02 11:35:00,35.96,36.02,35.95,36.02,40990.0,35.5118,35.571,35.5019,35.571,40990.0
2024-07-02 11:40:00,36.01,36.06,36.0,36.02,76527.0,35.5611,35.6105,35.5513,35.571,76527.0
2024-07-02 11:45:00,36.02,36.07,36.01,36.01,26739.0,35.571,35.6204,35.5611,35.5611,26739.0
2024-07-02 11:50:00,36.02,36.07,36.01,36.02,54363.0,35.571,35.6204,35.5611,35.571,54363.0
2024-07-02 11:55:00,36.04,36.04,35.96,35.97,55302.0,35.5908,35.5908,35.5118,35.5216,55302.0
2024-07-02 12:00:00,35.97,35.99,35.88,35.91,66618.0,35.5216,35.5414,35.4328,35.4624,66618.0
2024-07-02 12:05:00,35.9,35.95,35.87,35.93,27411.0,35.4525,35.5019,35.4229,35.4821,27411.0
2024-07-02 12:10:00,35.94,35.94,35.83,35.84,75682.0,35.492,35.492,35.3834,35.3933,75682.0
2024-07-02 12:15:00,35.83,35.88,35.8,35.84,40498.0,35.3834,35.4328,35.3538,35.3933,40498.0
2024-07-02 12:20:00,35.85,35.91,35.83,35.89,59583.0,35.4031,35.4624,35.3834,35.4426,59583.0
2024-07-02 12:25:00,35.89,35.95,35.87,35.9,62393.0,35.4426,35.5019,35.4229,35.4525,62393.0
2024-07-02 12:30:00,35.89,35.91,35.84,35.86,55645.0,35.4426,35.4624,35.3933,35.413,55645.0
2024-07-02 12:35:00,35.84,35.85,35.77,35.78,91944.0,35.3933,35.4031,35.3241,35.334,91944.0
2024-07-02 12:40:00,35.78,35.79,35.71,35.75,170586.0,35.334,35.3439,35.2649,35.3044,170586.0
2024-07-02 12:45:00,35.76,35.8,35.71,35.72,64353.0,35.3143,35.3538,35.2649,35.2748,64353.0
2024-07-02 12:50:00,35.73,35.75,35.67,35.74,44988.0,35.2846,35.3044,35.2254,35.2945,44988.0
2024-07-02 12:55:00,35.75,35.75,35.61,35.64,72972.0,35.3044,35.3044,35.1661,35.1958,72972.0
2024-07-02 13:00:00,35.64,35.72,35.62,35.72,75349.0,35.1958,35.2748,35.176,35.2748,75349.0
2024-07-02 13:05:00,35.72,35.8,35.7,35.8,55270.0,35.2748,35.3538,35.255,35.3538,55270.0
2024-07-02 13:10:00,35.81,35.86,35.8,35.83,85901.0,35.3636,35.413,35.3538,35.3834,85901.0
2024-07-02 13:15:00,35.83,35.86,35.78,35.79,109700.0,35.3834,35.413,35.334,35.3439,109700.0
2024-07-02 13:20:00,35.79,35.81,35.77,35.8,24535.0,35.3439,35.3636,35.3241,35.3538,24535.0
2024-07-02 13:25:00,35.79,35.81,35.76,35.77,35360.0,35.3439,35.3636,35.3143,35.3241,35360.0
2024-07-02 13:30:00,35.77,35.77,35.68,35.68,63230.0,35.3241,35.3241,35.2353,35.2353,63230.0
2024-07-02 13:35:00,35.68,35.73,35.65,35.71,65277.0,35.2353,35.2846,35.2056,35.2649,65277.0
2024-07-02 13:40:00,35.71,35.71,35.64,35.65,36052.0,35.2649,35.2649,35.1958,35.2056,36052.0
2024-07-02 13:45:00,35.65,35.72,35.63,35.71,46689.0,35.2056,35.2748,35.1859,35.2649,46689.0
2024-07-02 13:50:00,35.71,35.78,35.7,35.78,110918.0,35.2649,35.334,35.255,35.334,110918.0
2024-07-02 13:55:00,35.79,35.85,35.77,35.82,131267.0,35.3439,35.4031,35.3241,35.3735,131267.0
2024-07-02 14:00:00,35.83,35.92,35.82,35.92,73196.0,35.3834,35.4723,35.3735,35.4723,73196.0
2024-07-02 14:05:00,35.91,35.99,35.88,35.99,90049.0,35.4624,35.5414,35.4328,35.5414,90049.0
2024-07-02 14:10:00,35.99,36.04,35.98,36.02,88682.0,35.5414,35.5908,35.5315,35.571,88682.0
2024-07-02 14:15:00,36.01,36.03,35.97,35.97,45427.0,35.5611,35.5809,35.5216,35.5216,45427.0
2024-07-02 14:20:00,35.98,36.02,35.97,35.98,63887.0,35.5315,35.571,35.5216,35.5315,63887.0
2024-07-02 14:25:00,35.98,36.0,35.95,35.95,56376.0,35.5315,35.5513,35.5019,35.5019,56376.0
2024-07-02 14:30:00,35.95,35.98,35.94,35.97,42076.0,35.5019,35.5315,35.492,35.5216,42076.0
2024-07-02 14:35:00,35.98,36.04,35.97,36.01,52767.0,35.5315,35.5908,35.5216,35.5611,52767.0
2024-07-02 14:40:00,36.02,36.02,35.97,36.0,14202.0,35.571,35.571,35.5216,35.5513,14202.0
2024-07-02 14:45:00,36.0,36.02,35.99,36.0,53144.0,35.5513,35.571,35.5414,35.5513,53144.0
2024-07-02 14:50:00,35.99,36.03,35.99,35.99,79258.0,35.5414,35.5809,35.5414,35.5414,79258.0
2024-07-02 14:55:00,35.99,36.03,35.94,35.95,89230.0,35.5414,35.5809,35.492,35.5019,89230.0
2024-07-02 15:00:00,35.94,35.98,35.92,35.95,47530.0,35.492,35.5315,35.4723,35.5019,47530.0
2024-07-02 15:05:00,35.95,35.99,35.94,35.98,62157.0,35.5019,35.5414,35.492,35.5315,62157.0
2024-07-02 15:10:00,35.98,36.05,35.98,36.05,104411.0,35.5315,35.6006,35.5315,35.6006,104411.0
2024-07-02 15:15:00,36.04,36.07,36.02,36.07,72984.0,35.5908,35.6204,35.571,35.6204,72984.0
2024-07-02 15:20:00,36.06,36.13,36.06,36.11,107128.0,35.6105,35.6797,35.6105,35.6599,107128.0
2024-07-02 15:25:00,36.12,36.18,36.1,36.15,65445.0,35.6698,35.729,35.65,35.6994,65445.0
2024-07-02 15:30:00,36.15,36.17,36.1,36.12,87042.0,35.6994,35.7192,35.65,35.6698,87042.0
2024-07-02 15:35:00,36.11,36.14,36.03,36.04,64213.0,35.6599,35.6895,35.5809,35.5908,64213.0
2024-07-02 15:40:00,36.05,36.11,36.04,36.06,137529.0,35.6006,35.6599,35.5908,35.6105,137529.0
2024-07-02 15:45:00,36.06,36.09,35.98,35.99,122201.0,35.6105,35.6402,35.5315,35.5414,122201.0
2024-07-02 15:50:00,35.99,36.07,35.94,36.01,262795.0,35.5414,35.6204,35.492,35.5611,262795.0
2024-07-02 15:55:00,36.0,36.18,35.94,36.09,396842.0,35.5513,35.729,35.492,35.6402,396842.0
2024-07-03 09:30:00,36.32,36.49,36.12,36.14,727075.0,35.8673,36.0352,35.6698,35.6895,727075.0
2024-07-03 09:35:00,36.14,36.22,36.05,36.12,277629.0,35.6895,35.7685,35.6006,35.6698,277629.0
2024-07-03 09:40:00,36.13,36.16,35.98,36.09,262895.0,35.6797,35.7093,35.5315,35.6402,262895.0
2024-07-03 09:45:00,36.08,36.25,36.04,36.23,261245.0,35.6303,35.7982,35.5908,35.7784,261245.0
2024-07-03 09:50:00,36.22,36.33,36.1,36.13,340739.0,35.7685,35.8772,35.65,35.6797,340739.0
2024-07-03 09:55:00,36.14,36.27,36.14,36.27,180506.0,35.6895,35.8179,35.6895,35.8179,180506.0
2024-07-03 10:00:00,36.27,36.52,36.27,36.41,685118.0,35.8179,36.0648,35.8179,35.9562,685118.0
2024-07-03 10:05:00,36.41,36.6,36.39,36.59,362709.0,35.9562,36.1438,35.9364,36.1339,362709.0
2024-07-03 10:10:00,36.59,36.76,36.57,36.7,398620.0,36.1339,36.3018,36.1142,36.2425,398620.0
2024-07-03 10:15:00,36.71,36.82,36.64,36.69,384482.0,36.2524,36.3611,36.1833,36.2327,384482.0
2024-07-03 10:20:00,36.69,36.81,36.69,36.8,347960.0,36.2327,36.3512,36.2327,36.3413,347960.0
2024-07-03 10:25:00,36.8,36.85,36.63,36.65,232820.0,36.3413,36.3907,36.1734,36.1932,232820.0
2024-07-03 10:30:00,36.66,36.76,36.64,36.75,126015.0,36.203,36.3018,36.1833,36.2919,126015.0
2024-07-03 10:35:00,36.75,36.75,36.55,36.57,167952.0,36.2919,36.2919,36.0944,36.1142,167952.0
2024-07-03 10:40:00,36.57,36.58,36.32,36.36,292932.0,36.1142,36.124,35.8673,35.9068,292932.0
2024-07-03 10:45:00,36.35,36.42,36.23,36.41,402859.0,35.8969,35.966,35.7784,35.9562,402859.0
2024-07-03 10:50:00,36.41,36.48,36.31,36.33,290940.0,35.9562,36.0253,35.8574,35.8772,290940.0
2024-07-03 10:55:00,36.33,36.35,36.17,36.19,225999.0,35.8772,35.8969,35.7192,35.7389,225999.0
2024-07-03 11:00:00,36.18,36.23,36.1,36.16,223780.0,35.729,35.7784,35.65,35.7093,223780.0
2024-07-03 11:05:00,36.16,36.17,36.06,36.13,288659.0,35.7093,35.7192,35.6105,35.6797,288659.0
2024-07-03 11:10:00,36.13,36.21,36.07,36.2,248812.0,35.6797,35.7587,35.6204,35.7488,248812.0
2024-07-03 11:15:00,36.2,36.22,36.11,36.21,177872.0,35.7488,35.7685,35.6599,35.7587,177872.0
2024-07-03 11:20:00,36.21,36.32,36.2,36.28,181891.0,35.7587,35.8673,35.7488,35.8278,181891.0
2024-07-03 11:25:00,36.27,36.32,36.21,36.21,147648.0,35.8179,35.8673,35.7587,35.7587,147648.0
2024-07-03 11:30:00,36.21,36.22,36.11,36.13,164690.0,35.7587,35.7685,35.6599,35.6797,164690.0
2024-07-03 11:35:00,36.12,36.16,36.1,36.12,75038.0,35.6698,35.7093,35.65,35.6698,75038.0
2024-07-03 11:40:00,36.12,36.13,36.04,36.05,163588.0,35.6698,35.6797,35.5908,35.6006,163588.0
2024-07-03 11:45:00,36.06,36.2,36.04,36.13,134914.0,35.6105,35.7488,35.5908,35.6797,134914.0
2024-07-03 11:50:00,36.14,36.18,36.11,36.16,134984.0,35.6895,35.729,35.6599,35.7093,134984.0
2024-07-03 11:55:00,36.15,36.2,36.13,36.16,114823.0,35.6994,35.7488,35.6797,35.7093,114823.0
2024-07-03 12:00:00,36.16,36.21,36.08,36.19,200376.0,35.7093,35.7587,35.6303,35.7389,200376.0
2024-07-03 12:05:00,36.2,36.3,36.19,36.29,126118.0,35.7488,35.8475,35.7389,35.8377,126118.0
2024-07-03 12:10:00,36.29,36.29,36.23,36.28,115787.0,35.8377,35.8377,35.7784,35.8278,115787.0
2024-07-03 12:15:00,36.28,36.28,36.21,36.21,107298.0,35.8278,35.8278,35.7587,35.7587,107298.0
2024-07-03 12:20:00,36.22,36.25,36.18,36.25,469960.0,35.7685,35.7982,35.729,35.7982,469960.0
2024-07-03 12:25:00,36.25,36.26,36.2,36.21,73510.0,35.7982,35.808,35.7488,35.7587,73510.0
2024-07-03 12:30:00,36.2,36.25,36.15,36.19,111300.0,35.7488,35.7982,35.6994,35.7389,111300.0
2024-07-03 12:35:00,36.19,36.22,36.15,36.16,81182.0,35.7389,35.7685,35.6994,35.7093,81182.0
2024-07-03 12:40:00,36.16,36.16,36.08,36.09,102185.0,35.7093,35.7093,35.6303,35.6402,102185.0
2024-07-03 12:45:00,36.09,36.11,36.03,36.07,106582.0,35.6402,35.6599,35.5809,35.6204,106582.0
2024-07-03 12:50:00,36.07,36.24,36.04,36.21,153999.0,35.6204,35.7883,35.5908,35.7587,153999.0
2024-07-03 12:55:00,36.22,36.22,36.0,36.05,323134.0,35.7685,35.7685,35.5513,35.6006,323134.0
2024-07-05 09:30:00,35.71,35.74,35.29,35.62,1055726.0,35.2649,35.2945,34.8501,35.176,1055726.0
2024-07-05 09:35:00,35.62,35.74,35.43,35.64,582552.0,35.176,35.2945,34.9884,35.1958,582552.0
2024-07-05 09:40:00,35.65,35.94,35.6,35.89,326483.0,35.2056,35.492,35.1563,35.4426,326483.0
2024-07-05 09:45:00,35.89,35.89,35.38,35.43,447102.0,35.4426,35.4426,34.939,34.9884,447102.0
2024-07-05 09:50:00,35.43,35.51,35.33,35.48,345274.0,34.9884,35.0674,34.8896,35.0378,345274.0
2024-07-05 09:55:00,35.47,35.51,35.33,35.48,258623.0,35.0279,35.0674,34.8896,35.0378,258623.0
2024-07-05 10:00:00,35.47,35.48,35.18,35.35,616931.0,35.0279,35.0378,34.7415,34.9094,616931.0
2024-07-05 10:05:00,35.34,35.35,35.16,35.28,494605.0,34.8995,34.9094,34.7217,34.8402,494605.0
2024-07-05 10:10:00,35.28,35.33,35.14,35.21,317693.0,34.8402,34.8896,34.702,34.7711,317693.0
2024-07-05 10:15:00,35.22,35.25,35.12,35.16,308926.0,34.781,34.8106,34.6822,34.7217,308926.0
2024-07-05 10:20:00,35.17,35.22,35.07,35.11,463090.0,34.7316,34.781,34.6329,34.6724,463090.0
2024-07-05 10:25:00,35.11,35.11,35.04,35.07,229126.0,34.6724,34.6724,34.6032,34.6329,229126.0
2024-07-05 10:30:00,35.07,35.3,35.01,35.19,383060.0,34.6329,34.86,34.5736,34.7514,383060.0
2024-07-05 10:35:00,35.19,35.3,35.15,35.28,156317.0,34.7514,34.86,34.7119,34.8402,156317.0
2024-07-05 10:40:00,35.27,35.43,35.26,35.42,222742.0,34.8304,34.9884,34.8205,34.9785,222742.0
2024-07-05 10:45:00,35.43,35.58,35.42,35.49,373485.0,34.9884,35.1365,34.9785,35.0476,373485.0
2024-07-05 10:50:00,35.5,35.61,35.46,35.6,204151.0,35.0575,35.1661,35.018,35.1563,204151.0
2024-07-05 10:55:00,35.61,35.62,35.52,35.53,127219.0,35.1661,35.176,35.0773,35.0871,127219.0
2024-07-05 11:00:00,35.54,35.54,35.4,35.51,163004.0,35.097,35.097,34.9588,35.0674,163004.0
2024-07-05 11:05:00,35.51,35.67,35.51,35.65,125358.0,35.0674,35.2254,35.0674,35.2056,125358.0
2024-07-05 11:10:00,35.65,35.67,35.57,35.58,159097.0,35.2056,35.2254,35.1266,35.1365,159097.0
2024-07-05 11:15:00,35.58,35.61,35.53,35.54,133395.0,35.1365,35.1661,35.0871,35.097,133395.0
2024-07-05 11:20:00,35.53,35.55,35.43,35.47,122657.0,35.0871,35.1069,34.9884,35.0279,122657.0
2024-07-05 11:25:00,35.48,35.52,35.45,35.48,82185.0,35.0378,35.0773,35.0081,35.0378,82185.0
2024-07-05 11:30:00,35.47,35.5,35.39,35.48,42263.0,35.0279,35.0575,34.9489,35.0378,42263.0
2024-07-05 11:35:00,35.49,35.52,35.46,35.47,97366.0,35.0476,35.0773,35.018,35.0279,97366.0
2024-07-05 11:40:00,35.49,35.55,35.49,35.51,43953.0,35.0476,35.1069,35.0476,35.0674,43953.0
2024-07-05 11:45:00,35.52,35.57,35.5,35.57,81333.0,35.0773,35.1266,35.0575,35.1266,81333.0
2024-07-05 11:50:00,35.57,35.58,35.46,35.49,115709.0,35.1266,35.1365,35.018,35.0476,115709.0
2024-07-05 11:55:00,35.5,35.51,35.44,35.45,56164.0,35.0575,35.0674,34.9983,35.0081,56164.0
2024-07-05 12:00:00,35.45,35.45,35.36,35.37,123986.0,35.0081,35.0081,34.9192,34.9291,123986.0
2024-07-05 12:05:00,35.37,35.43,35.35,35.41,82855.0,34.9291,34.9884,34.9094,34.9686,82855.0
2024-07-05 12:10:00,35.43,35.47,35.42,35.45,99620.0,34.9884,35.0279,34.9785,35.0081,99620.0
2024-07-05 12:15:00,35.46,35.46,35.42,35.46,50531.0,35.018,35.018,34.9785,35.018,50531.0
2024-07-05 12:20:00,35.46,35.49,35.45,35.48,33516.0,35.018,35.0476,35.0081,35.0378,33516.0
2024-07-05 12:25:00,35.48,35.48,35.36,35.37,50110.0,35.0378,35.0378,34.9192,34.9291,50110.0
2024-07-05 12:30:00,35.37,35.37,35.29,35.34,117599.0,34.9291,34.9291,34.8501,34.8995,117599.0
2024-07-05 12:35:00,35.35,35.37,35.29,35.36,64382.0,34.9094,34.9291,34.8501,34.9192,64382.0
2024-07-05 12:40:00,35.36,35.37,35.29,35.31,55678.0,34.9192,34.9291,34.8501,34.8699,55678.0
2024-07-05 12:45:00,35.31,35.35,35.29,35.32,56384.0,34.8699,34.9094,34.8501,34.8797,56384.0
2024-07-05 12:50:00,35.33,35.42,35.32,35.4,49714.0,34.8896,34.9785,34.8797,34.9588,49714.0
2024-07-05 12:55:00,35.39,35.42,35.39,35.41,23827.0,34.9489,34.9785,34.9489,34.9686,23827.0
2024-07-05 13:00:00,35.41,35.41,35.31,35.37,52960.0,34.9686,34.9686,34.8699,34.9291,52960.0
2024-07-05 13:05:00,35.38,35.39,35.34,35.37,35479.0,34.939,34.9489,34.8995,34.9291,35479.0
2024-07-05 13:10:00,35.37,35.37,35.25,35.26,58785.0,34.9291,34.9291,34.8106,34.8205,58785.0
2024-07-05 13:15:00,35.27,35.3,35.23,35.25,63573.0,34.8304,34.86,34.7909,34.8106,63573.0
2024-07-05 13:20:00,35.24,35.33,35.24,35.32,54089.0,34.8007,34.8896,34.8007,34.8797,54089.0
2024-07-05 13:25:00,35.31,35.35,35.28,35.3,50005.0,34.8699,34.9094,34.8402,34.86,50005.0
2024-07-05 13:30:00,35.29,35.33,35.25,35.31,45454.0,34.8501,34.8896,34.8106,34.8699,45454.0
2024-07-05 13:35:00,35.31,35.37,35.28,35.36,37365.0,34.8699,34.9291,34.8402,34.9192,37365.0
2024-07-05 13:40:00,35.35,35.44,35.33,35.44,85862.0,34.9094,34.9983,34.8896,34.9983,85862.0
2024-07-05 13:45:00,35.43,35.45,35.41,35.43,52596.0,34.9884,35.0081,34.9686,34.9884,52596.0
2024-07-05 13:50:00,35.43,35.47,35.42,35.47,61494.0,34.9884,35.0279,34.9785,35.0279,61494.0
2024-07-05 13:55:00,35.47,35.51,35.46,35.48,59299.0,35.0279,35.0674,35.018,35.0378,59299.0
2024-07-05 14:00:00,35.49,35.51,35.36,35.37,64820.0,35.0476,35.0674,34.9192,34.9291,64820.0
2024-07-05 14:05:00,35.37,35.42,35.34,35.37,105217.0,34.9291,34.9785,34.8995,34.9291,105217.0
2024-07-05 14:10:00,35.37,35.37,35.32,35.33,38073.0,34.9291,34.9291,34.8797,34.8896,38073.0
2024-07-05 14:15:00,35.34,35.38,35.33,35.37,37181.0,34.8995,34.939,34.8896,34.9291,37181.0
2024-07-05 14:20:00,35.37,35.38,35.29,35.3,40350.0,34.9291,34.939,34.8501,34.86,40350.0
2024-07-05 14:25:00,35.31,35.38,35.3,35.35,41236.0,34.8699,34.939,34.86,34.9094,41236.0
2024-07-05 14:30:00,35.35,35.39,35.33,35.38,28901.0,34.9094,34.9489,34.8896,34.939,28901.0
2024-07-05 14:35:00,35.39,35.4,35.34,35.34,104150.0,34.9489,34.9588,34.8995,34.8995,104150.0
2024-07-05 14:40:00,35.36,35.39,35.34,35.37,24219.0,34.9192,34.9489,34.8995,34.9291,24219.0
2024-07-05 14:45:00,35.36,35.41,35.36,35.41,31426.0,34.9192,34.9686,34.9192,34.9686,31426.0
2024-07-05 14:50:00,35.41,35.45,35.4,35.42,44488.0,34.9686,35.0081,34.9588,34.9785,44488.0
2024-07-05 14:55:00,35.42,35.46,35.41,35.44,93495.0,34.9785,35.018,34.9686,34.9983,93495.0
2024-07-05 15:00:00,35.42,35.48,35.41,35.48,37966.0,34.9785,35.0378,34.9686,35.0378,37966.0
2024-07-05 15:05:00,35.48,35.49,35.43,35.47,75513.0,35.0378,35.0476,34.9884,35.0279,75513.0
2024-07-05 15:10:00,35.48,35.51,35.46,35.49,102692.0,35.0378,35.0674,35.018,35.0476,102692.0
2024-07-05 15:15:00,35.48,35.51,35.46,35.5,58395.0,35.0378,35.0674,35.018,35.0575,58395.0
2024-07-05 15:20:00,35.49,35.53,35.48,35.5,69818.0,35.0476,35.0871,35.0378,35.0575,69818.0
2024-07-05 15:25:00,35.48,35.48,35.4,35.4,55536.0,35.0378,35.0378,34.9588,34.9588,55536.0
2024-07-05 15:30:00,35.4,35.43,35.39,35.4,56333.0,34.9588,34.9884,34.9489,34.9588,56333.0
2024-07-05 15:35:00,35.41,35.49,35.4,35.48,42295.0,34.9686,35.0476,34.9588,35.0378,42295.0
2024-07-05 15:40:00,35.47,35.54,35.47,35.54,89737.0,35.0279,35.097,35.0279,35.097,89737.0
2024-07-05 15:45:00,35.55,35.56,35.52,35.56,166266.0,35.1069,35.1168,35.0773,35.1168,166266.0
2024-07-05 15:50:00,35.56,35.75,35.54,35.73,375123.0,35.1168,35.3044,35.097,35.2846,375123.0
2024-07-05 15:55:00,35.72,35.75,35.51,35.53,579893.0,35.2748,35.3044,35.0674,35.0871,579893.0
2024-07-08 09:30:00,36.4,36.79,36.34,36.75,1207050.0,35.9463,36.3314,35.887,36.2919,1207050.0
2024-07-08 09:35:00,36.75,37.02,36.63,36.71,1110661.0,36.2919,36.5586,36.1734,36.2524,1110661.0
2024-07-08 09:40:00,36.7,36.78,36.51,36.55,461474.0,36.2425,36.3216,36.0549,36.0944,461474.0
2024-07-08 09:45:00,36.56,36.8,36.5,36.69,482312.0,36.1043,36.3413,36.045,36.2327,482312.0
2024-07-08 09:50:00,36.7,36.74,36.55,36.72,385229.0,36.2425,36.282,36.0944,36.2623,385229.0
2024-07-08 09:55:00,36.71,36.87,36.68,36.85,309452.0,36.2524,36.4104,36.2228,36.3907,309452.0
2024-07-08 10:00:00,36.84,36.95,36.79,36.9,547388.0,36.3808,36.4894,36.3314,36.4401,547388.0
2024-07-08 10:05:00,36.9,36.95,36.7,36.75,321035.0,36.4401,36.4894,36.2425,36.2919,321035.0
2024-07-08 10:10:00,36.76,36.86,36.71,36.86,209554.0,36.3018,36.4006,36.2524,36.4006,209554.0
2024-07-08 10:15:00,36.85,36.86,36.58,36.59,252463.0,36.3907,36.4006,36.124,36.1339,252463.0
2024-07-08 10:20:00,36.59,36.87,36.55,36.85,346513.0,36.1339,36.4104,36.0944,36.3907,346513.0
2024-07-08 10:25:00,36.85,36.88,36.63,36.64,241412.0,36.3907,36.4203,36.1734,36.1833,241412.0
2024-07-08 10:30:00,36.63,36.66,36.47,36.57,312990.0,36.1734,36.203,36.0154,36.1142,312990.0
2024-07-08 10:35:00,36.56,36.7,36.48,36.69,170688.0,36.1043,36.2425,36.0253,36.2327,170688.0
2024-07-08 10:40:00,36.69,36.88,36.62,36.8,560195.0,36.2327,36.4203,36.1635,36.3413,560195.0
2024-07-08 10:45:00,36.8,36.87,36.77,36.82,168424.0,36.3413,36.4104,36.3117,36.3611,168424.0
2024-07-08 10:50:00,36.83,36.92,36.82,36.9,203142.0,36.3709,36.4598,36.3611,36.4401,203142.0
2024-07-08 10:55:00,36.9,36.92,36.84,36.84,131400.0,36.4401,36.4598,36.3808,36.3808,131400.0
2024-07-08 11:00:00,36.83,36.88,36.73,36.74,201343.0,36.3709,36.4203,36.2722,36.282,201343.0
2024-07-08 11:05:00,36.74,36.77,36.66,36.7,116016.0,36.282,36.3117,36.203,36.2425,116016.0
2024-07-08 11:10:00,36.7,36.77,36.66,36.74,102863.0,36.2425,36.3117,36.203,36.282,102863.0
2024-07-08 11:15:00,36.75,36.81,36.69,36.72,90832.0,36.2919,36.3512,36.2327,36.2623,90832.0
2024-07-08 11:20:00,36.72,36.73,36.6,36.62,170464.0,36.2623,36.2722,36.1438,36.1635,170464.0
2024-07-08 11:25:00,36.61,36.65,36.46,36.48,217308.0,36.1537,36.1932,36.0055,36.0253,217308.0
2024-07-08 11:30:00,36.47,36.5,36.37,36.37,202185.0,36.0154,36.045,35.9167,35.9167,202185.0
2024-07-08 11:35:00,36.36,36.36,36.2,36.21,237294.0,35.9068,35.9068,35.7488,35.7587,237294.0
2024-07-08 11:40:00,36.22,36.23,36.13,36.15,177801.0,35.7685,35.7784,35.6797,35.6994,177801.0
2024-07-08 11:45:00,36.14,36.26,36.11,36.24,202714.0,35.6895,35.808,35.6599,35.7883,202714.0
2024-07-08 11:50:00,36.24,36.25,36.13,36.22,180548.0,35.7883,35.7982,35.6797,35.7685,180548.0
2024-07-08 11:55:00,36.22,36.22,36.15,36.18,108725.0,35.7685,35.7685,35.6994,35.729,108725.0
2024-07-08 12:00:00,36.16,36.18,36.1,36.14,181729.0,35.7093,35.729,35.65,35.6895,181729.0
2024-07-08 12:05:00,36.13,36.2,36.11,36.11,48676.0,35.6797,35.7488,35.6599,35.6599,48676.0
2024-07-08 12:10:00,36.11,36.17,36.07,36.17,137862.0,35.6599,35.7192,35.6204,35.7192,137862.0
2024-07-08 12:15:00,36.17,36.21,36.15,36.2,128411.0,35.7192,35.7587,35.6994,35.7488,128411.0
2024-07-08 12:20:00,36.2,36.23,36.18,36.2,95492.0,35.7488,35.7784,35.729,35.7488,95492.0
2024-07-08 12:25:00,36.19,36.3,36.19,36.28,161549.0,35.7389,35.8475,35.7389,35.8278,161549.0
2024-07-08 12:30:00,36.27,36.31,36.25,36.27,86537.0,35.8179,35.8574,35.7982,35.8179,86537.0
2024-07-08 12:35:00,36.27,36.39,36.27,36.36,63205.0,35.8179,35.9364,35.8179,35.9068,63205.0
2024-07-08 12:40:00,36.36,36.37,36.29,36.3,86580.0,35.9068,35.9167,35.8377,35.8475,86580.0
2024-07-08 12:45:00,36.3,36.43,36.3,36.42,117535.0,35.8475,35.9759,35.8475,35.966,117535.0
2024-07-08 12:50:00,36.43,36.44,36.37,36.42,80017.0,35.9759,35.9858,35.9167,35.966,80017.0
2024-07-08 12:55:00,36.41,36.44,36.37,36.38,115540.0,35.9562,35.9858,35.9167,35.9265,115540.0
2024-07-08 13:00:00,36.38,36.39,36.3,36.31,42926.0,35.9265,35.9364,35.8475,35.8574,42926.0
2024-07-08 13:05:00,36.3,36.31,36.23,36.24,41069.0,35.8475,35.8574,35.7784,35.7883,41069.0
2024-07-08 13:10:00,36.23,36.27,36.18,36.25,160904.0,35.7784,35.8179,35.729,35.7982,160904.0
2024-07-08 13:15:00,36.26,36.29,36.19,36.28,153778.0,35.808,35.8377,35.7389,35.8278,153778.0
2024-07-08 13:20:00,36.28,36.31,36.25,36.25,55010.0,35.8278,35.8574,35.7982,35.7982,55010.0
2024-07-08 13:25:00,36.26,36.27,36.17,36.19,120131.0,35.808,35.8179,35.7192,35.7389,120131.0
2024-07-08 13:30:00,36.19,36.3,36.19,36.28,126890.0,35.7389,35.8475,35.7389,35.8278,126890.0
2024-07-08 13:35:00,36.29,36.34,36.28,36.33,45220.0,35.8377,35.887,35.8278,35.8772,45220.0
2024-07-08 13:40:00,36.34,36.34,36.27,36.29,76411.0,35.887,35.887,35.8179,35.8377,76411.0
2024-07-08 13:45:00,36.27,36.3,36.25,36.28,39392.0,35.8179,35.8475,35.7982,35.8278,39392.0
2024-07-08 13:50:00,36.29,36.32,36.26,36.27,25582.0,35.8377,35.8673,35.808,35.8179,25582.0
2024-07-08 13:55:00,36.27,36.32,36.27,36.31,12401.0,35.8179,35.8673,35.8179,35.8574,12401.0
2024-07-08 14:00:00,36.32,36.35,36.28,36.35,44975.0,35.8673,35.8969,35.8278,35.8969,44975.0
2024-07-08 14:05:00,36.34,36.35,36.3,36.32,19287.0,35.887,35.8969,35.8475,35.8673,19287.0
2024-07-08 14:10:00,36.31,36.33,36.3,36.33,22480.0,35.8574,35.8772,35.8475,35.8772,22480.0
2024-07-08 14:15:00,36.34,36.37,36.32,36.36,103652.0,35.887,35.9167,35.8673,35.9068,103652.0
2024-07-08 14:20:00,36.37,36.37,36.3,36.31,49143.0,35.9167,35.9167,35.8475,35.8574,49143.0
2024-07-08 14:25:00,36.31,36.34,36.29,36.3,32894.0,35.8574,35.887,35.8377,35.8475,32894.0
2024-07-08 14:30:00,36.29,36.34,36.27,36.32,37689.0,35.8377,35.887,35.8179,35.8673,37689.0
2024-07-08 14:35:00,36.31,36.32,36.25,36.26,20280.0,35.8574,35.8673,35.7982,35.808,20280.0
2024-07-08 14:40:00,36.26,36.26,36.1,36.11,200707.0,35.808,35.808,35.65,35.6599,200707.0
2024-07-08 14:45:00,36.11,36.21,36.03,36.2,349068.0,35.6599,35.7587,35.5809,35.7488,349068.0
2024-07-08 14:50:00,36.2,36.27,36.18,36.22,151219.0,35.7488,35.8179,35.729,35.7685,151219.0
2024-07-08 14:55:00,36.22,36.3,36.21,36.25,62444.0,35.7685,35.8475,35.7587,35.7982,62444.0
2024-07-08 15:00:00,36.26,36.27,36.22,36.27,31735.0,35.808,35.8179,35.7685,35.8179,31735.0
2024-07-08 15:05:00,36.26,36.3,36.22,36.24,31536.0,35.808,35.8475,35.7685,35.7883,31536.0
2024-07-08 15:10:00,36.23,36.28,36.23,36.27,25653.0,35.7784,35.8278,35.7784,35.8179,25653.0
2024-07-08 15:15:00,36.28,36.3,36.26,36.27,71251.0,35.8278,35.8475,35.808,35.8179,71251.0
2024-07-08 15:20:00,36.26,36.32,36.26,36.3,110489.0,35.808,35.8673,35.808,35.8475,110489.0
2024-07-08 15:25:00,36.3,36.32,36.22,36.23,37760.0,35.8475,35.8673,35.7685,35.7784,37760.0
2024-07-08 15:30:00,36.22,36.29,36.21,36.23,150781.0,35.7685,35.8377,35.7587,35.7784,150781.0
2024-07-08 15:35:00,36.23,36.29,36.22,36.27,60076.0,35.7784,35.8377,35.7685,35.8179,60076.0
2024-07-08 15:40:00,36.26,36.29,36.23,36.25,110028.0,35.808,35.8377,35.7784,35.7982,110028.0
2024-07-08 15:45:00,36.24,36.27,36.23,36.24,95445.0,35.7883,35.8179,35.7784,35.7883,95445.0
2024-07-08 15:50:00,36.25,36.34,36.23,36.29,213066.0,35.7982,35.887,35.7784,35.8377,213066.0
2024-07-08 15:55:00,36.29,36.32,36.19,36.21,259711.0,35.8377,35.8673,35.7389,35.7587,259711.0
2024-07-09 09:30:00,36.06,36.08,35.66,35.81,1072595.0,35.6105,35.6303,35.2155,35.3636,1072595.0
2024-07-09 09:35:00,35.82,35.98,35.76,35.83,560971.0,35.3735,35.5315,35.3143,35.3834,560971.0
2024-07-09 09:40:00,35.84,35.95,35.8,35.89,196705.0,35.3933,35.5019,35.3538,35.4426,196705.0
2024-07-09 09:45:00,35.87,36.11,35.84,36.0,406516.0,35.4229,35.6599,35.3933,35.5513,406516.0
2024-07-09 09:50:00,36.01,36.03,35.87,36.0,235919.0,35.5611,35.5809,35.4229,35.5513,235919.0
2024-07-09 09:55:00,35.99,36.03,35.9,35.91,117406.0,35.5414,35.5809,35.4525,35.4624,117406.0
2024-07-09 10:00:00,35.92,36.05,35.86,35.87,452499.0,35.4723,35.6006,35.413,35.4229,452499.0
2024-07-09 10:05:00,35.86,35.91,35.71,35.85,637241.0,35.413,35.4624,35.2649,35.4031,637241.0
2024-07-09 10:10:00,35.85,35.89,35.78,35.78,146547.0,35.4031,35.4426,35.334,35.334,146547.0
2024-07-09 10:15:00,35.78,35.84,35.59,35.62,354016.0,35.334,35.3933,35.1464,35.176,354016.0
2024-07-09 10:20:00,35.62,35.73,35.6,35.64,419796.0,35.176,35.2846,35.1563,35.1958,419796.0
2024-07-09 10:25:00,35.63,35.65,35.52,35.59,376808.0,35.1859,35.2056,35.0773,35.1464,376808.0
2024-07-09 10:30:00,35.59,35.66,35.48,35.65,445536.0,35.1464,35.2155,35.0378,35.2056,445536.0
2024-07-09 10:35:00,35.64,35.8,35.64,35.78,347088.0,35.1958,35.3538,35.1958,35.334,347088.0
2024-07-09 10:40:00,35.79,35.79,35.66,35.68,182847.0,35.3439,35.3439,35.2155,35.2353,182847.0
2024-07-09 10:45:00,35.69,35.71,35.62,35.64,201936.0,35.2451,35.2649,35.176,35.1958,201936.0
2024-07-09 10:50:00,35.63,35.65,35.56,35.58,133786.0,35.1859,35.2056,35.1168,35.1365,133786.0
2024-07-09 10:55:00,35.59,35.62,35.51,35.52,173515.0,35.1464,35.176,35.0674,35.0773,173515.0
2024-07-09 11:00:00,35.52,35.59,35.5,35.58,150208.0,35.0773,35.1464,35.0575,35.1365,150208.0
2024-07-09 11:05:00,35.58,35.59,35.46,35.51,210150.0,35.1365,35.1464,35.018,35.0674,210150.0
2024-07-09 11:10:00,35.5,35.52,35.42,35.47,141571.0,35.0575,35.0773,34.9785,35.0279,141571.0
2024-07-09 11:15:00,35.47,35.51,35.41,35.43,101691.0,35.0279,35.0674,34.9686,34.9884,101691.0
2024-07-09 11:20:00,35.43,35.48,35.4,35.45,260938.0,34.9884,35.0378,34.9588,35.0081,260938.0
2024-07-09 11:25:00,35.44,35.44,35.33,35.39,268766.0,34.9983,34.9983,34.8896,34.9489,268766.0
2024-07-09 11:30:00,35.39,35.55,35.37,35.55,197332.0,34.9489,35.1069,34.9291,35.1069,197332.0
2024-07-09 11:35:00,35.55,35.56,35.49,35.54,163095.0,35.1069,35.1168,35.0476,35.097,163095.0
2024-07-09 11:40:00,35.53,35.62,35.5,35.61,205379.0,35.0871,35.176,35.0575,35.1661,205379.0
2024-07-09 11:45:00,35.62,35.74,35.61,35.74,199530.0,35.176,35.2945,35.1661,35.2945,199530.0
2024-07-09 11:50:00,35.73,35.78,35.71,35.78,135413.0,35.2846,35.334,35.2649,35.334,135413.0
2024-07-09 11:55:00,35.78,35.83,35.76,35.82,147630.0,35.334,35.3834,35.3143,35.3735,147630.0
2024-07-09 12:00:00,35.81,35.88,35.8,35.86,188445.0,35.3636,35.4328,35.3538,35.413,188445.0
2024-07-09 12:05:00,35.86,35.89,35.84,35.89,70745.0,35.413,35.4426,35.3933,35.4426,70745.0
2024-07-09 12:10:00,35.9,35.93,35.85,35.93,100172.0,35.4525,35.4821,35.4031,35.4821,100172.0
2024-07-09 12:15:00,35.93,36.01,35.92,35.93,254063.0,35.4821,35.5611,35.4723,35.4821,254063.0
2024-07-09 12:20:00,35.93,35.94,35.88,35.91,98163.0,35.4821,35.492,35.4328,35.4624,98163.0
2024-07-09 12:25:00,35.91,35.96,35.91,35.95,49534.0,35.4624,35.5118,35.4624,35.5019,49534.0
2024-07-09 12:30:00,35.95,35.96,35.93,35.94,47106.0,35.5019,35.5118,35.4821,35.492,47106.0
2024-07-09 12:35:00,35.94,35.99,35.9,35.97,80439.0,35.492,35.5414,35.4525,35.5216,80439.0
2024-07-09 12:40:00,35.98,36.06,35.97,36.06,104010.0,35.5315,35.6105,35.5216,35.6105,104010.0
2024-07-09 12:45:00,36.05,36.07,36.02,36.05,111861.0,35.6006,35.6204,35.571,35.6006,111861.0
2024-07-09 12:50:00,36.04,36.05,35.97,36.01,74515.0,35.5908,35.6006,35.5216,35.5611,74515.0
2024-07-09 12:55:00,36.0,36.08,36.0,36.08,48141.0,35.5513,35.6303,35.5513,35.6303,48141.0
2024-07-09 13:00:00,36.08,36.28,36.08,36.25,203276.0,35.6303,35.8278,35.6303,35.7982,203276.0
2024-07-09 13:05:00,36.26,36.3,36.17,36.27,201183.0,35.808,35.8475,35.7192,35.8179,201183.0
2024-07-09 13:10:00,36.28,36.37,36.28,36.33,248480.0,35.8278,35.9167,35.8278,35.8772,248480.0
2024-07-09 13:15:00,36.32,36.33,35.99,36.05,285819.0,35.8673,35.8772,35.5414,35.6006,285819.0
2024-07-09 13:20:00,36.06,36.07,35.99,36.0,64449.0,35.6105,35.6204,35.5414,35.5513,64449.0
2024-07-09 13:25:00,36.02,36.08,35.98,36.05,129473.0,35.571,35.6303,35.5315,35.6006,129473.0
2024-07-09 13:30:00,36.04,36.19,36.04,36.15,164750.0,35.5908,35.7389,35.5908,35.6994,164750.0
2024-07-09 13:35:00,36.15,36.21,36.13,36.15,86391.0,35.6994,35.7587,35.6797,35.6994,86391.0
2024-07-09 13:40:00,36.14,36.14,36.04,36.05,56999.0,35.6895,35.6895,35.5908,35.6006,56999.0
2024-07-09 13:45:00,36.04,36.05,35.97,35.99,118984.0,35.5908,35.6006,35.5216,35.5414,118984.0
2024-07-09 13:50:00,35.99,36.03,35.98,36.02,61297.0,35.5414,35.5809,35.5315,35.571,61297.0
2024-07-09 13:55:00,36.02,36.02,35.92,35.92,61560.0,35.571,35.571,35.4723,35.4723,61560.0
2024-07-09 14:00:00,35.92,35.93,35.86,35.86,99352.0,35.4723,35.4821,35.413,35.413,99352.0
2024-07-09 14:05:00,35.86,35.94,35.83,35.94,55210.0,35.413,35.492,35.3834,35.492,55210.0
2024-07-09 14:10:00,35.94,35.99,35.93,35.98,135165.0,35.492,35.5414,35.4821,35.5315,135165.0
2024-07-09 14:15:00,35.98,35.99,35.9,35.9,51219.0,35.5315,35.5414,35.4525,35.4525,51219.0
2024-07-09 14:20:00,35.92,35.93,35.87,35.89,70468.0,35.4723,35.4821,35.4229,35.4426,70468.0
2024-07-09 14:25:00,35.89,35.9,35.82,35.82,90865.0,35.4426,35.4525,35.3735,35.3735,90865.0
2024-07-09 14:30:00,35.83,35.84,35.78,35.82,197390.0,35.3834,35.3933,35.334,35.3735,197390.0
2024-07-09 14:35:00,35.82,35.88,35.8,35.86,88748.0,35.3735,35.4328,35.3538,35.413,88748.0
2024-07-09 14:40:00,35.85,35.91,35.81,35.89,50564.0,35.4031,35.4624,35.3636,35.4426,50564.0
2024-07-09 14:45:00,35.87,35.88,35.84,35.87,26466.0,35.4229,35.4328,35.3933,35.4229,26466.0
2024-07-09 14:50:00,35.87,35.87,35.78,35.8,65429.0,35.4229,35.4229,35.334,35.3538,65429.0
2024-07-09 14:55:00,35.8,35.82,35.78,35.82,21024.0,35.3538,35.3735,35.334,35.3735,21024.0
2024-07-09 15:00:00,35.82,35.82,35.72,35.73,87287.0,35.3735,35.3735,35.2748,35.2846,87287.0
2024-07-09 15:05:00,35.73,35.75,35.66,35.71,81875.0,35.2846,35.3044,35.2155,35.2649,81875.0
2024-07-09 15:10:00,35.71,35.73,35.67,35.72,84317.0,35.2649,35.2846,35.2254,35.2748,84317.0
2024-07-09 15:15:00,35.72,35.75,35.7,35.73,39348.0,35.2748,35.3044,35.255,35.2846,39348.0
2024-07-09 15:20:00,35.74,35.77,35.72,35.75,196030.0,35.2945,35.3241,35.2748,35.3044,196030.0
2024-07-09 15:25:00,35.74,35.76,35.71,35.75,33735.0,35.2945,35.3143,35.2649,35.3044,33735.0
2024-07-09 15:30:00,35.74,35.75,35.68,35.74,32684.0,35.2945,35.3044,35.2353,35.2945,32684.0
2024-07-09 15:35:00,35.74,35.77,35.72,35.75,42963.0,35.2945,35.3241,35.2748,35.3044,42963.0
2024-07-09 15:40:00,35.75,35.78,35.68,35.69,75283.0,35.3044,35.334,35.2353,35.2451,75283.0
2024-07-09 15:45:00,35.69,35.8,35.68,35.8,83342.0,35.2451,35.3538,35.2353,35.3538,83342.0
2024-07-09 15:50:00,35.79,35.86,35.76,35.78,195796.0,35.3439,35.413,35.3143,35.334,195796.0
2024-07-09 15:55:00,35.77,35.79,35.7,35.77,384068.0,35.3241,35.3439,35.255,35.3241,384068.0
2024-07-10 09:30:00,36.26,36.44,36.16,36.41,911245.0,35.808,35.9858,35.7093,35.9562,911245.0
2024-07-10 09:35:00,36.41,36.44,36.16,36.21,500201.0,35.9562,35.9858,35.7093,35.7587,500201.0
2024-07-10 09:40:00,36.2,36.34,36.06,36.07,337544.0,35.7488,35.887,35.6105,35.6204,337544.0
2024-07-10 09:45:00,36.07,36.2,36.04,36.07,448686.0,35.6204,35.7488,35.5908,35.6204,448686.0
2024-07-10 09:50:00,36.06,36.12,36.0,36.02,250286.0,35.6105,35.6698,35.5513,35.571,250286.0
2024-07-10 09:55:00,36.02,36.05,35.97,36.0,225473.0,35.571,35.6006,35.5216,35.5513,225473.0
2024-07-10 10:00:00,36.0,36.24,35.99,36.19,521862.0,35.5513,35.7883,35.5414,35.7389,521862.0
2024-07-10 10:05:00,36.19,36.28,36.1,36.28,320308.0,35.7389,35.8278,35.65,35.8278,320308.0
2024-07-10 10:10:00,36.28,36.29,36.14,36.15,154714.0,35.8278,35.8377,35.6895,35.6994,154714.0
2024-07-10 10:15:00,36.16,36.19,35.96,35.97,228958.0,35.7093,35.7389,35.5118,35.5216,228958.0
2024-07-10 10:20:00,35.97,36.07,35.91,35.99,181401.0,35.5216,35.6204,35.4624,35.5414,181401.0
2024-07-10 10:25:00,35.99,36.03,35.89,35.92,160680.0,35.5414,35.5809,35.4426,35.4723,160680.0
2024-07-10 10:30:00,35.91,36.02,35.85,36.0,191706.0,35.4624,35.571,35.4031,35.5513,191706.0
2024-07-10 10:35:00,36.0,36.01,35.83,35.86,206290.0,35.5513,35.5611,35.3834,35.413,206290.0
2024-07-10 10:40:00,35.86,35.87,35.82,35.84,85292.0,35.413,35.4229,35.3735,35.3933,85292.0
2024-07-10 10:45:00,35.84,35.92,35.82,35.92,169397.0,35.3933,35.4723,35.3735,35.4723,169397.0
2024-07-10 10:50:00,35.92,36.0,35.85,35.98,155044.0,35.4723,35.5513,35.4031,35.5315,155044.0
2024-07-10 10:55:00,35.99,36.01,35.93,36.0,100807.0,35.5414,35.5611,35.4821,35.5513,100807.0
2024-07-10 11:00:00,36.0,36.02,35.88,35.97,213422.0,35.5513,35.571,35.4328,35.5216,213422.0
2024-07-10 11:05:00,35.97,36.21,35.95,36.1,338384.0,35.5216,35.7587,35.5019,35.65,338384.0
2024-07-10 11:10:00,36.09,36.1,35.95,35.97,159384.0,35.6402,35.65,35.5019,35.5216,159384.0
2024-07-10 11:15:00,35.97,36.09,35.96,36.07,217596.0,35.5216,35.6402,35.5118,35.6204,217596.0
2024-07-10 11:20:00,36.07,36.16,36.05,36.14,131173.0,35.6204,35.7093,35.6006,35.6895,131173.0
2024-07-10 11:25:00,36.14,36.18,36.09,36.17,146670.0,35.6895,35.729,35.6402,35.7192,146670.0
2024-07-10 11:30:00,36.18,36.23,36.03,36.06,215658.0,35.729,35.7784,35.5809,35.6105,215658.0
2024-07-10 11:35:00,36.05,36.13,36.03,36.12,110768.0,35.6006,35.6797,35.5809,35.6698,110768.0
2024-07-10 11:40:00,36.12,36.23,36.11,36.22,163049.0,35.6698,35.7784,35.6599,35.7685,163049.0
2024-07-10 11:45:00,36.22,36.25,36.18,36.18,117547.0,35.7685,35.7982,35.729,35.729,117547.0
2024-07-10 11:50:00,36.19,36.29,36.18,36.29,90946.0,35.7389,35.8377,35.729,35.8377,90946.0
2024-07-10 11:55:00,36.29,36.36,36.24,36.27,336547.0,35.8377,35.9068,35.7883,35.8179,336547.0
2024-07-10 12:00:00,36.27,36.37,36.26,36.37,105334.0,35.8179,35.9167,35.808,35.9167,105334.0
2024-07-10 12:05:00,36.37,36.41,36.34,36.34,165433.0,35.9167,35.9562,35.887,35.887,165433.0
2024-07-10 12:10:00,36.34,36.44,36.34,36.43,101257.0,35.887,35.9858,35.887,35.9759,101257.0
2024-07-10 12:15:00,36.43,36.49,36.39,36.45,139900.0,35.9759,36.0352,35.9364,35.9957,139900.0
2024-07-10 12:20:00,36.44,36.5,36.42,36.5,134587.0,35.9858,36.045,35.966,36.045,134587.0
2024-07-10 12:25:00,36.5,36.52,36.42,36.42,122231.0,36.045,36.0648,35.966,35.966,122231.0
2024-07-10 12:30:00,36.42,36.46,36.35,36.38,100260.0,35.966,36.0055,35.8969,35.9265,100260.0
2024-07-10 12:35:00,36.36,36.37,36.3,36.32,84341.0,35.9068,35.9167,35.8475,35.8673,84341.0
2024-07-10 12:40:00,36.32,36.36,36.31,36.36,54149.0,35.8673,35.9068,35.8574,35.9068,54149.0
2024-07-10 12:45:00,36.37,36.44,36.36,36.37,98888.0,35.9167,35.9858,35.9068,35.9167,98888.0
2024-07-10 12:50:00,36.37,36.39,36.33,36.34,34940.0,35.9167,35.9364,35.8772,35.887,34940.0
2024-07-10 12:55:00,36.35,36.42,36.33,36.42,48230.0,35.8969,35.966,35.8772,35.966,48230.0
2024-07-10 13:00:00,36.4,36.54,36.37,36.49,252912.0,35.9463,36.0845,35.9167,36.0352,252912.0
2024-07-10 13:05:00,36.5,36.51,36.4,36.43,154269.0,36.045,36.0549,35.9463,35.9759,154269.0
2024-07-10 13:10:00,36.44,36.45,36.37,36.38,80670.0,35.9858,35.9957,35.9167,35.9265,80670.0
2024-07-10 13:15:00,36.39,36.42,36.38,36.39,273775.0,35.9364,35.966,35.9265,35.9364,273775.0
2024-07-10 13:20:00,36.39,36.4,36.24,36.24,175313.0,35.9364,35.9463,35.7883,35.7883,175313.0
2024-07-10 13:25:00,36.24,36.36,36.23,36.34,78575.0,35.7883,35.9068,35.7784,35.887,78575.0
2024-07-10 13:30:00,36.35,36.36,36.29,36.33,35071.0,35.8969,35.9068,35.8377,35.8772,35071.0
2024-07-10 13:35:00,36.32,36.34,36.29,36.34,39354.0,35.8673,35.887,35.8377,35.887,39354.0
2024-07-10 13:40:00,36.33,36.35,36.31,36.34,52134.0,35.8772,35.8969,35.8574,35.887,52134.0
2024-07-10 13:45:00,36.34,36.36,36.32,36.34,31905.0,35.887,35.9068,35.8673,35.887,31905.0
2024-07-10 13:50:00,36.34,36.4,36.3,36.38,53069.0,35.887,35.9463,35.8475,35.9265,53069.0
2024-07-10 13:55:00,36.38,36.41,36.37,36.41,50732.0,35.9265,35.9562,35.9167,35.9562,50732.0
2024-07-10 14:00:00,36.4,36.42,36.37,36.38,62372.0,35.9463,35.966,35.9167,35.9265,62372.0
2024-07-10 14:05:00,36.37,36.39,36.34,36.37,28285.0,35.9167,35.9364,35.887,35.9167,28285.0
2024-07-10 14:10:00,36.39,36.45,36.37,36.45,213674.0,35.9364,35.9957,35.9167,35.9957,213674.0
2024-07-10 14:15:00,36.45,36.5,36.4,36.41,186815.0,35.9957,36.045,35.9463,35.9562,186815.0
2024-07-10 14:20:00,36.41,36.41,36.34,36.35,80498.0,35.9562,35.9562,35.887,35.8969,80498.0
2024-07-10 14:25:00,36.35,36.38,36.31,36.34,71041.0,35.8969,35.9265,35.8574,35.887,71041.0
2024-07-10 14:30:00,36.33,36.41,36.33,36.4,60912.0,35.8772,35.9562,35.8772,35.9463,60912.0
2024-07-10 14:35:00,36.39,36.44,36.39,36.4,92634.0,35.9364,35.9858,35.9364,35.9463,92634.0
2024-07-10 14:40:00,36.41,36.44,36.39,36.43,44342.0,35.9562,35.9858,35.9364,35.9759,44342.0
2024-07-10 14:45:00,36.43,36.48,36.41,36.43,103598.0,35.9759,36.0253,35.9562,35.9759,103598.0
2024-07-10 14:50:00,36.45,36.45,36.39,36.4,70990.0,35.9957,35.9957,35.9364,35.9463,70990.0
2024-07-10 14:55:00,36.41,36.48,36.41,36.48,74792.0,35.9562,36.0253,35.9562,36.0253,74792.0
2024-07-10 15:00:00,36.47,36.47,36.38,36.47,63152.0,36.0154,36.0154,35.9265,36.0154,63152.0
2024-07-10 15:05:00,36.47,36.5,36.41,36.48,93488.0,36.0154,36.045,35.9562,36.0253,93488.0
2024-07-10 15:10:00,36.48,36.48,36.43,36.45,50078.0,36.0253,36.0253,35.9759,35.9957,50078.0
2024-07-10 15:15:00,36.46,36.51,36.44,36.49,128442.0,36.0055,36.0549,35.9858,36.0352,128442.0
2024-07-10 15:20:00,36.5,36.52,36.47,36.5,80086.0,36.045,36.0648,36.0154,36.045,80086.0
2024-07-10 15:25:00,36.5,36.53,36.49,36.51,102611.0,36.045,36.0747,36.0352,36.0549,102611.0
2024-07-10 15:30:00,36.52,36.6,36.5,36.55,199136.0,36.0648,36.1438,36.045,36.0944,199136.0
2024-07-10 15:35:00,36.56,36.6,36.5,36.6,170409.0,36.1043,36.1438,36.045,36.1438,170409.0
2024-07-10 15:40:00,36.59,36.63,36.52,36.54,295116.0,36.1339,36.1734,36.0648,36.0845,295116.0
2024-07-10 15:45:00,36.54,36.72,36.53,36.68,325441.0,36.0845,36.2623,36.0747,36.2228,325441.0
2024-07-10 15:50:00,36.68,36.91,36.66,36.86,725680.0,36.2228,36.4499,36.203,36.4006,725680.0
2024-07-10 15:55:00,36.85,36.94,36.82,36.83,748830.0,36.3907,36.4796,36.3611,36.3709,748830.0
2024-07-11 09:30:00,39.27,39.34,38.93,39.14,2839817.0,38.7805,38.8496,38.4448,38.6521,2839817.0
2024-07-11 09:35:00,39.15,39.18,38.74,38.97,1257602.0,38.662,38.6916,38.2571,38.4843,1257602.0
2024-07-11 09:40:00,38.97,39.23,38.83,39.23,1201930.0,38.4843,38.741,38.346,38.741,1201930.0
2024-07-11 09:45:00,39.23,39.41,39.03,39.29,932453.0,38.741,38.9188,38.5435,38.8003,932453.0
2024-07-11 09:50:00,39.3,39.49,39.2,39.44,687346.0,38.8101,38.9978,38.7114,38.9484,687346.0
2024-07-11 09:55:00,39.44,39.52,39.28,39.51,633384.0,38.9484,39.0274,38.7904,39.0175,633384.0
2024-07-11 10:00:00,39.51,39.98,39.49,39.97,979752.0,39.0175,39.4817,38.9978,39.4718,979752.0
2024-07-11 10:05:00,39.98,40.06,39.9,40.03,698534.0,39.4817,39.5607,39.4027,39.531,698534.0
2024-07-11 10:10:00,40.03,40.23,40.01,40.17,804296.0,39.531,39.7285,39.5113,39.6693,804296.0
2024-07-11 10:15:00,40.17,40.2,39.88,40.0,1016143.0,39.6693,39.6989,39.3829,39.5014,1016143.0
2024-07-11 10:20:00,40.0,40.26,39.91,40.08,752588.0,39.5014,39.7582,39.4125,39.5804,752588.0
2024-07-11 10:25:00,40.07,40.3,40.03,40.25,767029.0,39.5705,39.7977,39.531,39.7483,767029.0
2024-07-11 10:30:00,40.23,40.54,40.2,40.43,950682.0,39.7285,40.0347,39.6989,39.9261,950682.0
2024-07-11 10:35:00,40.44,40.49,40.3,40.39,471451.0,39.9359,39.9853,39.7977,39.8866,471451.0
2024-07-11 10:40:00,40.38,40.47,40.33,40.33,445317.0,39.8767,39.9656,39.8273,39.8273,445317.0
2024-07-11 10:45:00,40.34,40.61,40.34,40.6,508334.0,39.8372,40.1038,39.8372,40.0939,508334.0
2024-07-11 10:50:00,40.61,40.73,40.54,40.66,553911.0,40.1038,40.2223,40.0347,40.1532,553911.0
2024-07-11 10:55:00,40.66,40.85,40.62,40.82,630667.0,40.1532,40.3408,40.1137,40.3112,630667.0
2024-07-11 11:00:00,40.81,40.95,40.56,40.69,809147.0,40.3013,40.4396,40.0544,40.1828,809147.0
2024-07-11 11:05:00,40.69,40.86,40.65,40.83,409851.0,40.1828,40.3507,40.1433,40.3211,409851.0
2024-07-11 11:10:00,40.82,40.9,40.73,40.83,372492.0,40.3112,40.3902,40.2223,40.3211,372492.0
2024-07-11 11:15:00,40.82,40.82,40.65,40.68,258914.0,40.3112,40.3112,40.1433,40.1729,258914.0
2024-07-11 11:20:00,40.68,40.72,40.4,40.45,495829.0,40.1729,40.2124,39.8964,39.9458,495829.0
2024-07-11 11:25:00,40.46,40.57,40.45,40.5,359249.0,39.9557,40.0643,39.9458,39.9952,359249.0
2024-07-11 11:30:00,40.5,40.61,40.47,40.5,318138.0,39.9952,40.1038,39.9656,39.9952,318138.0
2024-07-11 11:35:00,40.5,40.53,40.46,40.51,210283.0,39.9952,40.0248,39.9557,40.0051,210283.0
2024-07-11 11:40:00,40.5,40.63,40.42,40.61,284115.0,39.9952,40.1236,39.9162,40.1038,284115.0
2024-07-11 11:45:00,40.62,40.72,40.48,40.5,277710.0,40.1137,40.2124,39.9754,39.9952,277710.0
2024-07-11 11:50:00,40.5,40.5,40.29,40.3,398259.0,39.9952,39.9952,39.7878,39.7977,398259.0
2024-07-11 11:55:00,40.3,40.34,40.08,40.11,422301.0,39.7977,39.8372,39.5804,39.61,422301.0
2024-07-11 12:00:00,40.11,40.11,39.89,39.96,399960.0,39.61,39.61,39.3928,39.4619,399960.0
2024-07-11 12:05:00,39.97,40.34,39.92,40.32,406383.0,39.4718,39.8372,39.4224,39.8174,406383.0
2024-07-11 12:10:00,40.32,40.43,40.25,40.31,359204.0,39.8174,39.9261,39.7483,39.8075,359204.0
2024-07-11 12:15:00,40.31,40.36,40.19,40.2,224374.0,39.8075,39.8569,39.689,39.6989,224374.0
2024-07-11 12:20:00,40.2,40.24,40.1,40.23,170245.0,39.6989,39.7384,39.6002,39.7285,170245.0
2024-07-11 12:25:00,40.23,40.3,40.1,40.27,195629.0,39.7285,39.7977,39.6002,39.768,195629.0
2024-07-11 12:30:00,40.26,40.42,40.24,40.41,173652.0,39.7582,39.9162,39.7384,39.9063,173652.0
2024-07-11 12:35:00,40.41,40.52,40.27,40.39,194201.0,39.9063,40.0149,39.768,39.8866,194201.0
2024-07-11 12:40:00,40.38,40.43,40.32,40.33,98205.0,39.8767,39.9261,39.8174,39.8273,98205.0
2024-07-11 12:45:00,40.34,40.34,40.12,40.16,159291.0,39.8372,39.8372,39.6199,39.6594,159291.0
2024-07-11 12:50:00,40.16,40.29,40.14,40.28,220542.0,39.6594,39.7878,39.6397,39.7779,220542.0
2024-07-11 12:55:00,40.27,40.53,40.26,40.46,289553.0,39.768,40.0248,39.7582,39.9557,289553.0
2024-07-11 13:00:00,40.46,40.55,40.32,40.42,273746.0,39.9557,40.0446,39.8174,39.9162,273746.0
2024-07-11 13:05:00,40.4,40.64,40.35,40.6,331677.0,39.8964,40.1334,39.8471,40.0939,331677.0
2024-07-11 13:10:00,40.59,40.65,40.49,40.64,148099.0,40.0841,40.1433,39.9853,40.1334,148099.0
2024-07-11 13:15:00,40.63,40.78,40.61,40.75,181734.0,40.1236,40.2717,40.1038,40.2421,181734.0
2024-07-11 13:20:00,40.75,40.8,40.67,40.71,183061.0,40.2421,40.2914,40.1631,40.2026,183061.0
2024-07-11 13:25:00,40.71,40.84,40.7,40.81,180905.0,40.2026,40.3309,40.1927,40.3013,180905.0
2024-07-11 13:30:00,40.8,40.81,40.67,40.71,180400.0,40.2914,40.3013,40.1631,40.2026,180400.0
2024-07-11 13:35:00,40.7,40.76,40.64,40.66,129745.0,40.1927,40.2519,40.1334,40.1532,129745.0
2024-07-11 13:40:00,40.66,40.76,40.64,40.74,72967.0,40.1532,40.2519,40.1334,40.2322,72967.0
2024-07-11 13:45:00,40.73,40.75,40.61,40.63,144490.0,40.2223,40.2421,40.1038,40.1236,144490.0
2024-07-11 13:50:00,40.64,40.72,40.6,40.69,199400.0,40.1334,40.2124,40.0939,40.1828,199400.0
2024-07-11 13:55:00,40.7,40.78,40.66,40.67,101619.0,40.1927,40.2717,40.1532,40.1631,101619.0
2024-07-11 14:00:00,40.66,40.72,40.6,40.61,163939.0,40.1532,40.2124,40.0939,40.1038,163939.0
2024-07-11 14:05:00,40.62,40.69,40.6,40.62,209503.0,40.1137,40.1828,40.0939,40.1137,209503.0
2024-07-11 14:10:00,40.63,40.66,40.58,40.64,109678.0,40.1236,40.1532,40.0742,40.1334,109678.0
2024-07-11 14:15:00,40.64,40.73,40.62,40.7,211011.0,40.1334,40.2223,40.1137,40.1927,211011.0
2024-07-11 14:20:00,40.67,40.7,40.63,40.66,111855.0,40.1631,40.1927,40.1236,40.1532,111855.0
2024-07-11 14:25:00,40.65,40.67,40.58,40.64,114221.0,40.1433,40.1631,40.0742,40.1334,114221.0
2024-07-11 14:30:00,40.63,40.76,40.6,40.7,100167.0,40.1236,40.2519,40.0939,40.1927,100167.0
2024-07-11 14:35:00,40.69,40.73,40.64,40.67,69778.0,40.1828,40.2223,40.1334,40.1631,69778.0
2024-07-11 14:40:00,40.66,40.69,40.61,40.67,101239.0,40.1532,40.1828,40.1038,40.1631,101239.0
2024-07-11 14:45:00,40.67,40.68,40.58,40.61,161807.0,40.1631,40.1729,40.0742,40.1038,161807.0
2024-07-11 14:50:00,40.61,40.65,40.58,40.58,74562.0,40.1038,40.1433,40.0742,40.0742,74562.0
2024-07-11 14:55:00,40.59,40.64,40.56,40.6,102219.0,40.0841,40.1334,40.0544,40.0939,102219.0
2024-07-11 15:00:00,40.6,40.63,40.53,40.61,172672.0,40.0939,40.1236,40.0248,40.1038,172672.0
2024-07-11 15:05:00,40.62,40.62,40.4,40.41,189656.0,40.1137,40.1137,39.8964,39.9063,189656.0
2024-07-11 15:10:00,40.42,40.5,40.39,40.48,158021.0,39.9162,39.9952,39.8866,39.9754,158021.0
2024-07-11 15:15:00,40.48,40.65,40.47,40.6,195605.0,39.9754,40.1433,39.9656,40.0939,195605.0
2024-07-11 15:20:00,40.6,40.68,40.56,40.64,142204.0,40.0939,40.1729,40.0544,40.1334,142204.0
2024-07-11 15:25:00,40.65,40.7,40.62,40.64,133776.0,40.1433,40.1927,40.1137,40.1334,133776.0
2024-07-11 15:30:00,40.65,40.84,40.65,40.82,479884.0,40.1433,40.3309,40.1433,40.3112,479884.0
2024-07-11 15:35:00,40.82,41.0,40.81,40.93,469978.0,40.3112,40.4889,40.3013,40.4198,469978.0
2024-07-11 15:40:00,40.94,41.02,40.92,40.97,572813.0,40.4297,40.5087,40.4099,40.4593,572813.0
2024-07-11 15:45:00,40.97,41.06,40.96,41.0,457522.0,40.4593,40.5482,40.4494,40.4889,457522.0
2024-07-11 15:50:00,40.99,41.07,40.92,40.93,636752.0,40.4791,40.5581,40.4099,40.4198,636752.0
2024-07-11 15:55:00,40.92,40.99,40.81,40.81,656874.0,40.4099,40.4791,40.3013,40.3013,656874.0
2024-07-12 09:30:00,42.05,42.28,41.89,42.08,1768628.0,41.5259,41.753,41.3679,41.5555,1768628.0
2024-07-12 09:35:00,42.06,42.4,41.93,42.31,1424905.0,41.5357,41.8715,41.4074,41.7826,1424905.0
2024-07-12 09:40:00,42.3,42.39,42.14,42.27,715816.0,41.7727,41.8616,41.6147,41.7431,715816.0
2024-07-12 09:45:00,42.27,42.5,42.2,42.38,918207.0,41.7431,41.9703,41.674,41.8517,918207.0
2024-07-12 09:50:00,42.38,42.38,41.96,42.14,947852.0,41.8517,41.8517,41.437,41.6147,947852.0
2024-07-12 09:55:00,42.14,42.36,42.07,42.28,635301.0,41.6147,41.832,41.5456,41.753,635301.0
2024-07-12 10:00:00,42.28,42.7,42.28,42.7,785099.0,41.753,42.1678,41.753,42.1678,785099.0
2024-07-12 10:05:00,42.7,42.84,42.59,42.6,733733.0,42.1678,42.306,42.0591,42.069,733733.0
2024-07-12 10:10:00,42.59,42.97,42.58,42.96,652938.0,42.0591,42.4344,42.0493,42.4245,652938.0
2024-07-12 10:15:00,42.96,43.12,42.93,43.1,872200.0,42.4245,42.5825,42.3949,42.5628,872200.0
2024-07-12 10:20:00,43.1,43.12,42.97,43.09,571138.0,42.5628,42.5825,42.4344,42.5529,571138.0
2024-07-12 10:25:00,43.08,43.21,42.99,43.13,631171.0,42.543,42.6714,42.4541,42.5924,631171.0
2024-07-12 10:30:00,43.12,43.2,43.03,43.03,411539.0,42.5825,42.6615,42.4936,42.4936,411539.0
2024-07-12 10:35:00,43.02,43.18,42.99,43.02,476472.0,42.4838,42.6418,42.4541,42.4838,476472.0
2024-07-12 10:40:00,43.02,43.02,42.59,42.88,1174061.0,42.4838,42.4838,42.0591,42.3455,1174061.0
2024-07-12 10:45:00,42.86,42.88,42.6,42.66,467334.0,42.3258,42.3455,42.069,42.1283,467334.0
2024-07-12 10:50:00,42.66,42.72,42.55,42.66,319766.0,42.1283,42.1875,42.0196,42.1283,319766.0
2024-07-12 10:55:00,42.66,42.79,42.64,42.79,293624.0,42.1283,42.2566,42.1085,42.2566,293624.0
2024-07-12 11:00:00,42.8,42.87,42.68,42.82,249537.0,42.2665,42.3356,42.148,42.2863,249537.0
2024-07-12 11:05:00,42.82,42.86,42.65,42.66,190659.0,42.2863,42.3258,42.1184,42.1283,190659.0
2024-07-12 11:10:00,42.66,42.71,42.57,42.59,184349.0,42.1283,42.1776,42.0394,42.0591,184349.0
2024-07-12 11:15:00,42.58,42.66,42.57,42.61,200543.0,42.0493,42.1283,42.0394,42.0789,200543.0
2024-07-12 11:20:00,42.61,42.65,42.44,42.52,404614.0,42.0789,42.1184,41.911,41.99,404614.0
2024-07-12 11:25:00,42.52,42.68,42.5,42.65,146622.0,41.99,42.148,41.9703,42.1184,146622.0
2024-07-12 11:30:00,42.65,42.66,42.44,42.45,103132.0,42.1184,42.1283,41.911,41.9209,103132.0
2024-07-12 11:35:00,42.45,42.51,42.37,42.5,261426.0,41.9209,41.9801,41.8419,41.9703,261426.0
2024-07-12 11:40:00,42.5,42.55,42.45,42.52,134966.0,41.9703,42.0196,41.9209,41.99,134966.0
2024-07-12 11:45:00,42.52,42.53,42.39,42.49,137776.0,41.99,41.9999,41.8616,41.9604,137776.0
2024-07-12 11:50:00,42.49,42.5,42.37,42.38,148519.0,41.9604,41.9703,41.8419,41.8517,148519.0
2024-07-12 11:55:00,42.37,42.44,42.24,42.25,186099.0,41.8419,41.911,41.7135,41.7234,186099.0
2024-07-12 12:00:00,42.24,42.3,42.16,42.27,292656.0,41.7135,41.7727,41.6345,41.7431,292656.0
2024-07-12 12:05:00,42.28,42.28,42.09,42.12,200121.0,41.753,41.753,41.5654,41.595,200121.0
2024-07-12 12:10:00,42.12,42.18,42.04,42.15,226050.0,41.595,41.6542,41.516,41.6246,226050.0
2024-07-12 12:15:00,42.14,42.35,42.14,42.27,334992.0,41.6147,41.8221,41.6147,41.7431,334992.0
2024-07-12 12:20:00,42.26,42.31,42.17,42.18,180432.0,41.7332,41.7826,41.6444,41.6542,180432.0
2024-07-12 12:25:00,42.18,42.2,42.1,42.12,114843.0,41.6542,41.674,41.5752,41.595,114843.0
2024-07-12 12:30:00,42.12,42.13,42.0,42.04,302883.0,41.595,41.6049,41.4765,41.516,302883.0
2024-07-12 12:35:00,42.05,42.08,42.0,42.03,219011.0,41.5259,41.5555,41.4765,41.5061,219011.0
2024-07-12 12:40:00,42.04,42.12,42.02,42.07,169423.0,41.516,41.595,41.4962,41.5456,169423.0
2024-07-12 12:45:00,42.05,42.1,42.03,42.07,96566.0,41.5259,41.5752,41.5061,41.5456,96566.0
2024-07-12 12:50:00,42.07,42.21,42.03,42.21,124016.0,41.5456,41.6839,41.5061,41.6839,124016.0
2024-07-12 12:55:00,42.21,42.3,42.2,42.28,147798.0,41.6839,41.7727,41.674,41.753,147798.0
2024-07-12 13:00:00,42.28,42.28,42.15,42.16,163656.0,41.753,41.753,41.6246,41.6345,163656.0
2024-07-12 13:05:00,42.16,42.23,42.12,42.23,68743.0,41.6345,41.7036,41.595,41.7036,68743.0
2024-07-12 13:10:00,42.24,42.35,42.23,42.32,229890.0,41.7135,41.8221,41.7036,41.7925,229890.0
2024-07-12 13:15:00,42.32,42.38,42.27,42.36,121761.0,41.7925,41.8517,41.7431,41.832,121761.0
2024-07-12 13:20:00,42.36,42.41,42.34,42.39,165532.0,41.832,41.8814,41.8122,41.8616,165532.0
2024-07-12 13:25:00,42.38,42.46,42.31,42.46,154650.0,41.8517,41.9308,41.7826,41.9308,154650.0
2024-07-12 13:30:00,42.44,42.52,42.39,42.49,307406.0,41.911,41.99,41.8616,41.9604,307406.0
2024-07-12 13:35:00,42.5,42.55,42.47,42.5,174410.0,41.9703,42.0196,41.9406,41.9703,174410.0
2024-07-12 13:40:00,42.49,42.53,42.44,42.52,152382.0,41.9604,41.9999,41.911,41.99,152382.0
2024-07-12 13:45:00,42.52,42.54,42.48,42.5,95203.0,41.99,42.0098,41.9505,41.9703,95203.0
2024-07-12 13:50:00,42.49,42.49,42.36,42.41,93685.0,41.9604,41.9604,41.832,41.8814,93685.0
2024-07-12 13:55:00,42.4,42.46,42.3,42.34,117181.0,41.8715,41.9308,41.7727,41.8122,117181.0
2024-07-12 14:00:00,42.34,42.36,42.25,42.36,101342.0,41.8122,41.832,41.7234,41.832,101342.0
2024-07-12 14:05:00,42.35,42.41,42.3,42.41,76571.0,41.8221,41.8814,41.7727,41.8814,76571.0
2024-07-12 14:10:00,42.41,42.46,42.38,42.39,136027.0,41.8814,41.9308,41.8517,41.8616,136027.0
2024-07-12 14:15:00,42.39,42.48,42.35,42.4,83337.0,41.8616,41.9505,41.8221,41.8715,83337.0
2024-07-12 14:20:00,42.4,42.43,42.29,42.31,86608.0,41.8715,41.9011,41.7629,41.7826,86608.0
2024-07-12 14:25:00,42.32,42.41,42.28,42.41,101408.0,41.7925,41.8814,41.753,41.8814,101408.0
2024-07-12 14:30:00,42.41,42.41,42.28,42.32,51225.0,41.8814,41.8814,41.753,41.7925,51225.0
2024-07-12 14:35:00,42.32,42.45,42.32,42.44,60837.0,41.7925,41.9209,41.7925,41.911,60837.0
2024-07-12 14:40:00,42.46,42.47,42.38,42.44,63987.0,41.9308,41.9406,41.8517,41.911,63987.0
2024-07-12 14:45:00,42.44,42.48,42.42,42.48,61946.0,41.911,41.9505,41.8912,41.9505,61946.0
2024-07-12 14:50:00,42.47,42.47,42.37,42.45,50741.0,41.9406,41.9406,41.8419,41.9209,50741.0
2024-07-12 14:55:00,42.45,42.51,42.45,42.5,94070.0,41.9209,41.9801,41.9209,41.9703,94070.0
2024-07-12 15:00:00,42.5,42.54,42.47,42.54,67817.0,41.9703,42.0098,41.9406,42.0098,67817.0
2024-07-12 15:05:00,42.54,42.56,42.43,42.44,112879.0,42.0098,42.0295,41.9011,41.911,112879.0
2024-07-12 15:10:00,42.44,42.49,42.36,42.49,113122.0,41.911,41.9604,41.832,41.9604,113122.0
2024-07-12 15:15:00,42.49,42.55,42.48,42.51,129838.0,41.9604,42.0196,41.9505,41.9801,129838.0
2024-07-12 15:20:00,42.51,42.58,42.48,42.52,131154.0,41.9801,42.0493,41.9505,41.99,131154.0
2024-07-12 15:25:00,42.51,42.52,42.43,42.47,87343.0,41.9801,41.99,41.9011,41.9406,87343.0
2024-07-12 15:30:00,42.46,42.52,42.29,42.5,226413.0,41.9308,41.99,41.7629,41.9703,226413.0
2024-07-12 15:35:00,42.49,42.49,42.33,42.36,172058.0,41.9604,41.9604,41.8024,41.832,172058.0
2024-07-12 15:40:00,42.37,42.41,42.27,42.32,289529.0,41.8419,41.8814,41.7431,41.7925,289529.0
2024-07-12 15:45:00,42.33,42.47,42.33,42.36,276011.0,41.8024,41.9406,41.8024,41.832,276011.0
2024-07-12 15:50:00,42.35,42.38,42.26,42.33,634726.0,41.8221,41.8517,41.7332,41.8024,634726.0
2024-07-12 15:55:00,42.33,42.33,42.06,42.16,640961.0,41.8024,41.8024,41.5357,41.6345,640961.0
2024-07-15 09:30:00,43.17,43.29,42.9,42.95,1478829.0,42.6319,42.7504,42.3653,42.4146,1478829.0
2024-07-15 09:35:00,42.95,43.3,42.95,43.24,960565.0,42.4146,42.7603,42.4146,42.701,960565.0
2024-07-15 09:40:00,43.24,43.24,42.84,43.11,710800.0,42.701,42.701,42.306,42.5726,710800.0
2024-07-15 09:45:00,43.11,43.38,43.0,43.36,751994.0,42.5726,42.8393,42.464,42.8195,751994.0
2024-07-15 09:50:00,43.37,43.66,43.22,43.58,712001.0,42.8294,43.1158,42.6813,43.0368,712001.0
2024-07-15 09:55:00,43.57,43.72,43.43,43.69,535448.0,43.0269,43.175,42.8887,43.1454,535448.0
2024-07-15 10:00:00,43.68,43.98,43.67,43.97,593944.0,43.1355,43.4318,43.1257,43.4219,593944.0
2024-07-15 10:05:00,43.98,44.0,43.83,43.99,421164.0,43.4318,43.4516,43.2837,43.4417,421164.0
2024-07-15 10:10:00,44.0,44.03,43.8,43.9,502594.0,43.4516,43.4812,43.254,43.3528,502594.0
2024-07-15 10:15:00,43.91,44.08,43.86,44.07,353022.0,43.3627,43.5306,43.3133,43.5207,353022.0
2024-07-15 10:20:00,44.06,44.22,44.05,44.2,525478.0,43.5108,43.6688,43.5009,43.6491,525478.0
2024-07-15 10:25:00,44.19,44.22,44.07,44.15,271323.0,43.6392,43.6688,43.5207,43.5997,271323.0
2024-07-15 10:30:00,44.14,44.37,44.12,44.33,457082.0,43.5898,43.8169,43.5701,43.7774,457082.0
2024-07-15 10:35:00,44.34,44.35,44.1,44.18,490331.0,43.7873,43.7972,43.5503,43.6293,490331.0
2024-07-15 10:40:00,44.19,44.23,43.98,43.99,449410.0,43.6392,43.6787,43.4318,43.4417,449410.0
2024-07-15 10:45:00,43.99,44.22,43.98,44.14,390300.0,43.4417,43.6688,43.4318,43.5898,390300.0
2024-07-15 10:50:00,44.13,44.33,44.1,44.32,278718.0,43.5799,43.7774,43.5503,43.7676,278718.0
2024-07-15 10:55:00,44.32,44.35,44.16,44.2,278131.0,43.7676,43.7972,43.6096,43.6491,278131.0
2024-07-15 11:00:00,44.2,44.39,44.2,44.38,246293.0,43.6491,43.8367,43.6491,43.8268,246293.0
2024-07-15 11:05:00,44.38,44.45,44.37,44.45,371238.0,43.8268,43.8959,43.8169,43.8959,371238.0
2024-07-15 11:10:00,44.45,44.62,44.45,44.61,367528.0,43.8959,44.0638,43.8959,44.054,367528.0
2024-07-15 11:15:00,44.6,44.73,44.56,44.73,348286.0,44.0441,44.1725,44.0046,44.1725,348286.0
2024-07-15 11:20:00,44.73,44.93,44.72,44.93,325253.0,44.1725,44.37,44.1626,44.37,325253.0
2024-07-15 11:25:00,44.93,44.96,44.65,44.66,359325.0,44.37,44.3996,44.0935,44.1033,359325.0
2024-07-15 11:30:00,44.66,44.68,44.51,44.6,323426.0,44.1033,44.1231,43.9552,44.0441,323426.0
2024-07-15 11:35:00,44.58,44.87,44.56,44.77,327389.0,44.0243,44.3107,44.0046,44.212,327389.0
2024-07-15 11:40:00,44.77,45.0,44.76,44.94,335315.0,44.212,44.4391,44.2021,44.3798,335315.0
2024-07-15 11:45:00,44.95,44.96,44.75,44.89,367015.0,44.3897,44.3996,44.1922,44.3305,367015.0
2024-07-15 11:50:00,44.89,45.07,44.88,45.07,493005.0,44.3305,44.5082,44.3206,44.5082,493005.0
2024-07-15 11:55:00,45.07,45.13,45.03,45.03,397298.0,44.5082,44.5675,44.4687,44.4687,397298.0
2024-07-15 12:00:00,45.03,45.09,44.79,44.8,443181.0,44.4687,44.528,44.2317,44.2416,443181.0
2024-07-15 12:05:00,44.79,44.82,44.62,44.82,449500.0,44.2317,44.2613,44.0638,44.2613,449500.0
2024-07-15 12:10:00,44.82,44.84,44.47,44.49,528218.0,44.2613,44.2811,43.9157,43.9354,528218.0
2024-07-15 12:15:00,44.49,44.63,44.37,44.54,246725.0,43.9354,44.0737,43.8169,43.9848,246725.0
2024-07-15 12:20:00,44.54,44.67,44.46,44.64,269100.0,43.9848,44.1132,43.9058,44.0836,269100.0
2024-07-15 12:25:00,44.64,44.64,44.49,44.5,210617.0,44.0836,44.0836,43.9354,43.9453,210617.0
2024-07-15 12:30:00,44.49,44.49,44.29,44.33,170804.0,43.9354,43.9354,43.7379,43.7774,170804.0
2024-07-15 12:35:00,44.34,44.47,44.31,44.44,132020.0,43.7873,43.9157,43.7577,43.8861,132020.0
2024-07-15 12:40:00,44.44,44.61,44.29,44.29,530367.0,43.8861,44.054,43.7379,43.7379,530367.0
2024-07-15 12:45:00,44.29,44.32,44.13,44.17,311326.0,43.7379,43.7676,43.5799,43.6194,311326.0
2024-07-15 12:50:00,44.18,44.29,44.15,44.26,178993.0,43.6293,43.7379,43.5997,43.7083,178993.0
2024-07-15 12:55:00,44.27,44.39,44.19,44.21,221714.0,43.7182,43.8367,43.6392,43.6589,221714.0
2024-07-15 13:00:00,44.22,44.22,43.92,44.0,384770.0,43.6688,43.6688,43.3726,43.4516,384770.0
2024-07-15 13:05:00,43.97,44.33,43.97,44.33,380133.0,43.4219,43.7774,43.4219,43.7774,380133.0
2024-07-15 13:10:00,44.33,44.37,44.21,44.3,166311.0,43.7774,43.8169,43.6589,43.7478,166311.0
2024-07-15 13:15:00,44.29,44.47,44.26,44.44,321611.0,43.7379,43.9157,43.7083,43.8861,321611.0
2024-07-15 13:20:00,44.43,44.62,44.33,44.61,232672.0,43.8762,44.0638,43.7774,44.054,232672.0
2024-07-15 13:25:00,44.61,44.62,44.3,44.4,221019.0,44.054,44.0638,43.7478,43.8466,221019.0
2024-07-15 13:30:00,44.4,44.4,44.1,44.13,258128.0,43.8466,43.8466,43.5503,43.5799,258128.0
2024-07-15 13:35:00,44.14,44.27,44.12,44.2,145416.0,43.5898,43.7182,43.5701,43.6491,145416.0
2024-07-15 13:40:00,44.19,44.31,44.16,44.21,109717.0,43.6392,43.7577,43.6096,43.6589,109717.0
2024-07-15 13:45:00,44.2,44.34,44.07,44.13,226581.0,43.6491,43.7873,43.5207,43.5799,226581.0
2024-07-15 13:50:00,44.12,44.33,44.12,44.33,173769.0,43.5701,43.7774,43.5701,43.7774,173769.0
2024-07-15 13:55:00,44.33,44.45,44.3,44.32,198654.0,43.7774,43.8959,43.7478,43.7676,198654.0
2024-07-15 14:00:00,44.34,44.54,44.26,44.54,233547.0,43.7873,43.9848,43.7083,43.9848,233547.0
2024-07-15 14:05:00,44.53,44.58,44.39,44.55,130309.0,43.9749,44.0243,43.8367,43.9947,130309.0
2024-07-15 14:10:00,44.54,44.61,44.42,44.5,135027.0,43.9848,44.054,43.8663,43.9453,135027.0
2024-07-15 14:15:00,44.5,44.57,44.42,44.49,134395.0,43.9453,44.0145,43.8663,43.9354,134395.0
2024-07-15 14:20:00,44.5,44.77,44.49,44.75,160448.0,43.9453,44.212,43.9354,44.1922,160448.0
2024-07-15 14:25:00,44.75,44.81,44.64,44.67,203090.0,44.1922,44.2515,44.0836,44.1132,203090.0
2024-07-15 14:30:00,44.67,44.83,44.62,44.77,263313.0,44.1132,44.2712,44.0638,44.212,263313.0
2024-07-15 14:35:00,44.77,44.8,44.62,44.71,156572.0,44.212,44.2416,44.0638,44.1527,156572.0
2024-07-15 14:40:00,44.71,44.79,44.7,44.78,105479.0,44.1527,44.2317,44.1428,44.2218,105479.0
2024-07-15 14:45:00,44.79,44.79,44.62,44.62,184738.0,44.2317,44.2317,44.0638,44.0638,184738.0
2024-07-15 14:50:00,44.6,44.67,44.55,44.66,143012.0,44.0441,44.1132,43.9947,44.1033,143012.0
2024-07-15 14:55:00,44.66,44.74,44.61,44.74,128968.0,44.1033,44.1823,44.054,44.1823,128968.0
2024-07-15 15:00:00,44.74,44.88,44.71,44.85,298731.0,44.1823,44.3206,44.1527,44.291,298731.0
2024-07-15 15:05:00,44.85,44.94,44.79,44.91,217335.0,44.291,44.3798,44.2317,44.3502,217335.0
2024-07-15 15:10:00,44.9,45.04,44.9,45.04,313786.0,44.3403,44.4786,44.3403,44.4786,313786.0
2024-07-15 15:15:00,45.04,45.05,44.91,45.02,276739.0,44.4786,44.4885,44.3502,44.4588,276739.0
2024-07-15 15:20:00,45.02,45.18,44.96,45.15,407242.0,44.4588,44.6168,44.3996,44.5872,407242.0
2024-07-15 15:25:00,45.14,45.14,44.96,45.0,279494.0,44.5773,44.5773,44.3996,44.4391,279494.0
2024-07-15 15:30:00,45.01,45.03,44.79,44.88,399640.0,44.449,44.4687,44.2317,44.3206,399640.0
2024-07-15 15:35:00,44.87,44.97,44.78,44.8,388963.0,44.3107,44.4095,44.2218,44.2416,388963.0
2024-07-15 15:40:00,44.81,44.82,44.67,44.68,402413.0,44.2515,44.2613,44.1132,44.1231,402413.0
2024-07-15 15:45:00,44.69,44.72,44.47,44.48,507068.0,44.133,44.1626,43.9157,43.9256,507068.0
2024-07-15 15:50:00,44.47,44.53,44.21,44.45,921097.0,43.9157,43.9749,43.6589,43.8959,921097.0
2024-07-15 15:55:00,44.45,44.53,44.36,44.53,437112.0,43.8959,43.9749,43.8071,43.9749,437112.0
2024-07-16 09:30:00,45.75,46.12,45.69,46.09,2101019.0,45.1797,45.5451,45.1205,45.5155,2101019.0
2024-07-16 09:35:00,46.09,46.55,46.03,46.41,1442666.0,45.5155,45.9698,45.4563,45.8315,1442666.0
2024-07-16 09:40:00,46.43,46.7,46.37,46.68,884588.0,45.8513,46.1179,45.792,46.0982,884588.0
2024-07-16 09:45:00,46.67,46.99,46.67,46.8,1221665.0,46.0883,46.4043,46.0883,46.2167,1221665.0
2024-07-16 09:50:00,46.79,47.12,46.77,47.0,895115.0,46.2068,46.5327,46.187,46.4142,895115.0
2024-07-16 09:55:00,46.99,47.37,46.99,47.36,865560.0,46.4043,46.7795,46.4043,46.7697,865560.0
2024-07-16 10:00:00,47.37,47.42,47.0,47.04,1306198.0,46.7795,46.8289,46.4142,46.4537,1306198.0
2024-07-16 10:05:00,47.05,47.2,46.71,46.74,1218641.0,46.4635,46.6117,46.1278,46.1574,1218641.0
2024-07-16 10:10:00,46.74,47.04,46.69,47.04,908633.0,46.1574,46.4537,46.108,46.4537,908633.0
2024-07-16 10:15:00,47.04,47.2,46.71,46.73,958898.0,46.4537,46.6117,46.1278,46.1475,958898.0
2024-07-16 10:20:00,46.73,47.06,46.72,46.8,672358.0,46.1475,46.4734,46.1377,46.2167,672358.0
2024-07-16 10:25:00,46.79,46.96,46.73,46.74,727931.0,46.2068,46.3747,46.1475,46.1574,727931.0
2024-07-16 10:30:00,46.75,46.91,46.59,46.85,692635.0,46.1673,46.3253,46.0093,46.266,692635.0
2024-07-16 10:35:00,46.84,47.13,46.77,47.02,458406.0,46.2562,46.5425,46.187,46.4339,458406.0
2024-07-16 10:40:00,47.02,47.09,46.89,47.03,358946.0,46.4339,46.503,46.3055,46.4438,358946.0
2024-07-16 10:45:00,47.02,47.17,46.95,47.1,314459.0,46.4339,46.582,46.3648,46.5129,314459.0
2024-07-16 10:50:00,47.09,47.33,47.09,47.31,423655.0,46.503,46.74,46.503,46.7203,423655.0
2024-07-16 10:55:00,47.3,47.35,47.14,47.32,320543.0,46.7104,46.7598,46.5524,46.7302,320543.0
2024-07-16 11:00:00,47.31,47.57,47.2,47.56,725585.0,46.7203,46.9771,46.6117,46.9672,725585.0
2024-07-16 11:05:00,47.56,47.69,47.52,47.68,434138.0,46.9672,47.0956,46.9277,47.0857,434138.0
2024-07-16 11:10:00,47.66,47.88,47.65,47.65,509846.0,47.0659,47.2832,47.0561,47.0561,509846.0
2024-07-16 11:15:00,47.66,47.68,47.48,47.55,477524.0,47.0659,47.0857,46.8882,46.9573,477524.0
2024-07-16 11:20:00,47.55,47.67,47.41,47.63,412876.0,46.9573,47.0758,46.8191,47.0363,412876.0
2024-07-16 11:25:00,47.62,47.75,47.62,47.74,282225.0,47.0264,47.1548,47.0264,47.1449,282225.0
2024-07-16 11:30:00,47.74,47.75,47.41,47.45,423333.0,47.1449,47.1548,46.8191,46.8586,423333.0
2024-07-16 11:35:00,47.45,47.7,47.36,47.68,368325.0,46.8586,47.1054,46.7697,47.0857,368325.0
2024-07-16 11:40:00,47.68,47.7,47.47,47.49,245651.0,47.0857,47.1054,46.8783,46.8981,245651.0
2024-07-16 11:45:00,47.49,47.54,47.28,47.29,314167.0,46.8981,46.9474,46.6907,46.7005,314167.0
2024-07-16 11:50:00,47.3,47.45,47.26,47.38,337756.0,46.7104,46.8586,46.6709,46.7894,337756.0
2024-07-16 11:55:00,47.38,47.43,47.25,47.36,291159.0,46.7894,46.8388,46.661,46.7697,291159.0
2024-07-16 12:00:00,47.38,47.5,47.33,47.45,179812.0,46.7894,46.9079,46.74,46.8586,179812.0
2024-07-16 12:05:00,47.44,47.56,47.43,47.5,190558.0,46.8487,46.9672,46.8388,46.9079,190558.0
2024-07-16 12:10:00,47.5,47.76,47.49,47.76,276332.0,46.9079,47.1647,46.8981,47.1647,276332.0
2024-07-16 12:15:00,47.76,47.8,47.45,47.64,223541.0,47.1647,47.2042,46.8586,47.0462,223541.0
2024-07-16 12:20:00,47.63,47.79,47.58,47.77,220716.0,47.0363,47.1943,46.9869,47.1746,220716.0
2024-07-16 12:25:00,47.76,47.8,47.64,47.66,136213.0,47.1647,47.2042,47.0462,47.0659,136213.0
2024-07-16 12:30:00,47.63,47.76,47.57,47.75,264931.0,47.0363,47.1647,46.9771,47.1548,264931.0
2024-07-16 12:35:00,47.76,47.9,47.74,47.87,235417.0,47.1647,47.3029,47.1449,47.2733,235417.0
2024-07-16 12:40:00,47.87,47.92,47.68,47.68,159261.0,47.2733,47.3227,47.0857,47.0857,159261.0
2024-07-16 12:45:00,47.68,47.74,47.62,47.65,205979.0,47.0857,47.1449,47.0264,47.0561,205979.0
2024-07-16 12:50:00,47.65,47.69,47.56,47.62,245577.0,47.0561,47.0956,46.9672,47.0264,245577.0
2024-07-16 12:55:00,47.64,47.72,47.61,47.69,190921.0,47.0462,47.1252,47.0166,47.0956,190921.0
2024-07-16 13:00:00,47.69,47.78,47.66,47.75,110092.0,47.0956,47.1844,47.0659,47.1548,110092.0
2024-07-16 13:05:00,47.73,47.9,47.69,47.88,212758.0,47.1351,47.3029,47.0956,47.2832,212758.0
2024-07-16 13:10:00,47.88,47.91,47.77,47.89,194276.0,47.2832,47.3128,47.1746,47.2931,194276.0
2024-07-16 13:15:00,47.9,47.9,47.78,47.87,108151.0,47.3029,47.3029,47.1844,47.2733,108151.0
2024-07-16 13:20:00,47.85,47.98,47.8,47.8,243315.0,47.2536,47.3819,47.2042,47.2042,243315.0
2024-07-16 13:25:00,47.8,47.89,47.78,47.88,168573.0,47.2042,47.2931,47.1844,47.2832,168573.0
2024-07-16 13:30:00,47.88,47.93,47.77,47.9,165849.0,47.2832,47.3326,47.1746,47.3029,165849.0
2024-07-16 13:35:00,47.91,48.07,47.88,48.06,266731.0,47.3128,47.4708,47.2832,47.4609,266731.0
2024-07-16 13:40:00,48.05,48.23,47.97,48.23,279104.0,47.4511,47.6288,47.3721,47.6288,279104.0
2024-07-16 13:45:00,48.23,48.27,48.13,48.23,363578.0,47.6288,47.6683,47.5301,47.6288,363578.0
2024-07-16 13:50:00,48.23,48.25,48.16,48.25,269028.0,47.6288,47.6486,47.5597,47.6486,269028.0
2024-07-16 13:55:00,48.24,48.33,48.17,48.18,235578.0,47.6387,47.7276,47.5696,47.5795,235578.0
2024-07-16 14:00:00,48.17,48.33,48.15,48.26,308773.0,47.5696,47.7276,47.5498,47.6585,308773.0
2024-07-16 14:05:00,48.26,48.37,48.21,48.31,206804.0,47.6585,47.7671,47.6091,47.7078,206804.0
2024-07-16 14:10:00,48.3,48.47,48.29,48.38,247058.0,47.698,47.8658,47.6881,47.777,247058.0
2024-07-16 14:15:00,48.37,48.4,48.18,48.19,316715.0,47.7671,47.7967,47.5795,47.5893,316715.0
2024-07-16 14:20:00,48.19,48.32,48.15,48.3,282157.0,47.5893,47.7177,47.5498,47.698,282157.0
2024-07-16 14:25:00,48.3,48.43,48.25,48.42,184084.0,47.698,47.8263,47.6486,47.8165,184084.0
2024-07-16 14:30:00,48.42,48.5,48.4,48.47,245522.0,47.8165,47.8955,47.7967,47.8658,245522.0
2024-07-16 14:35:00,48.46,48.66,48.46,48.66,313929.0,47.856,48.0535,47.856,48.0535,313929.0
2024-07-16 14:40:00,48.65,48.74,48.63,48.73,274517.0,48.0436,48.1325,48.0238,48.1226,274517.0
2024-07-16 14:45:00,48.73,48.74,48.58,48.72,306976.0,48.1226,48.1325,47.9745,48.1127,306976.0
2024-07-16 14:50:00,48.71,48.78,48.58,48.75,356174.0,48.1028,48.172,47.9745,48.1423,356174.0
2024-07-16 14:55:00,48.76,48.89,48.74,48.89,329519.0,48.1522,48.2806,48.1325,48.2806,329519.0
2024-07-16 15:00:00,48.88,48.9,48.73,48.87,290959.0,48.2707,48.2905,48.1226,48.2609,290959.0
2024-07-16 15:05:00,48.87,48.95,48.77,48.95,344604.0,48.2609,48.3399,48.1621,48.3399,344604.0
2024-07-16 15:10:00,48.94,49.11,48.92,49.07,395008.0,48.33,48.4979,48.3102,48.4584,395008.0
2024-07-16 15:15:00,49.07,49.08,48.94,49.01,386341.0,48.4584,48.4682,48.33,48.3991,386341.0
2024-07-16 15:20:00,49.01,49.02,48.87,48.97,375763.0,48.3991,48.409,48.2609,48.3596,375763.0
2024-07-16 15:25:00,48.96,49.06,48.91,49.05,283999.0,48.3497,48.4485,48.3004,48.4386,283999.0
2024-07-16 15:30:00,49.05,49.11,48.99,49.07,342593.0,48.4386,48.4979,48.3794,48.4584,342593.0
2024-07-16 15:35:00,49.07,49.11,49.03,49.04,236877.0,48.4584,48.4979,48.4189,48.4287,236877.0
2024-07-16 15:40:00,49.04,49.05,48.91,48.95,476171.0,48.4287,48.4386,48.3004,48.3399,476171.0
2024-07-16 15:45:00,48.94,48.98,48.84,48.86,679389.0,48.33,48.3695,48.2312,48.251,679389.0
2024-07-16 15:50:00,48.86,49.2,48.84,49.15,702941.0,48.251,48.5867,48.2312,48.5374,702941.0
2024-07-16 15:55:00,49.13,49.26,49.05,49.08,876154.0,48.5176,48.646,48.4386,48.4682,876154.0
2024-07-17 09:30:00,47.63,48.7,47.56,48.68,2290566.0,47.0363,48.093,46.9672,48.0732,2290566.0
2024-07-17 09:35:00,48.68,49.21,48.52,49.1,1728204.0,48.0732,48.5966,47.9152,48.488,1728204.0
2024-07-17 09:40:00,49.09,49.13,48.47,48.95,1274785.0,48.4781,48.5176,47.8658,48.3399,1274785.0
2024-07-17 09:45:00,48.96,49.53,48.95,49.53,1171120.0,48.3497,48.9126,48.3399,48.9126,1171120.0
2024-07-17 09:50:00,49.53,50.44,49.51,50.19,2075103.0,48.9126,49.8113,48.8929,49.5644,2075103.0
2024-07-17 09:55:00,50.17,50.24,49.84,49.84,1261915.0,49.5446,49.6138,49.2188,49.2188,1261915.0
2024-07-17 10:00:00,49.83,49.88,49.33,49.34,1126067.0,49.2089,49.2583,48.7151,48.725,1126067.0
2024-07-17 10:05:00,49.33,49.37,48.36,48.42,1404165.0,48.7151,48.7546,47.7572,47.8165,1404165.0
2024-07-17 10:10:00,48.41,48.97,48.25,48.95,1217685.0,47.8066,48.3596,47.6486,48.3399,1217685.0
2024-07-17 10:15:00,48.94,49.17,48.85,48.94,649332.0,48.33,48.5571,48.2411,48.33,649332.0
2024-07-17 10:20:00,48.9,48.96,48.57,48.58,647138.0,48.2905,48.3497,47.9646,47.9745,647138.0
2024-07-17 10:25:00,48.56,48.82,48.41,48.46,761648.0,47.9547,48.2115,47.8066,47.856,761648.0
2024-07-17 10:30:00,48.45,48.71,48.35,48.52,471195.0,47.8461,48.1028,47.7473,47.9152,471195.0
2024-07-17 10:35:00,48.51,48.65,47.95,48.01,923269.0,47.9053,48.0436,47.3523,47.4116,923269.0
2024-07-17 10:40:00,47.99,48.24,47.95,48.13,504565.0,47.3918,47.6387,47.3523,47.5301,504565.0
2024-07-17 10:45:00,48.13,48.55,48.1,48.2,606003.0,47.5301,47.9448,47.5005,47.5992,606003.0
2024-07-17 10:50:00,48.22,48.39,48.06,48.09,430060.0,47.619,47.7868,47.4609,47.4906,430060.0
2024-07-17 10:55:00,48.08,48.16,47.97,48.05,434957.0,47.4807,47.5597,47.3721,47.4511,434957.0
2024-07-17 11:00:00,48.04,48.35,47.97,48.2,333085.0,47.4412,47.7473,47.3721,47.5992,333085.0
2024-07-17 11:05:00,48.22,48.54,48.12,48.49,535105.0,47.619,47.935,47.5202,47.8856,535105.0
2024-07-17 11:10:00,48.49,48.52,48.18,48.39,339513.0,47.8856,47.9152,47.5795,47.7868,339513.0
2024-07-17 11:15:00,48.38,48.53,48.14,48.46,270217.0,47.777,47.9251,47.54,47.856,270217.0
2024-07-17 11:20:00,48.46,48.49,48.05,48.17,292356.0,47.856,47.8856,47.4511,47.5696,292356.0
2024-07-17 11:25:00,48.16,48.29,48.13,48.25,218758.0,47.5597,47.6881,47.5301,47.6486,218758.0
2024-07-17 11:30:00,48.22,48.33,48.1,48.1,162384.0,47.619,47.7276,47.5005,47.5005,162384.0
2024-07-17 11:35:00,48.1,48.28,47.79,48.28,859103.0,47.5005,47.6782,47.1943,47.6782,859103.0
2024-07-17 11:40:00,48.28,48.29,47.92,48.05,193859.0,47.6782,47.6881,47.3227,47.4511,193859.0
2024-07-17 11:45:00,48.08,48.17,47.87,48.1,229938.0,47.4807,47.5696,47.2733,47.5005,229938.0
2024-07-17 11:50:00,48.11,48.15,47.94,48.1,179284.0,47.5103,47.5498,47.3424,47.5005,179284.0
2024-07-17 11:55:00,48.1,48.3,48.07,48.29,248531.0,47.5005,47.698,47.4708,47.6881,248531.0
2024-07-17 12:00:00,48.29,48.44,48.11,48.15,271640.0,47.6881,47.8362,47.5103,47.5498,271640.0
2024-07-17 12:05:00,48.13,48.16,47.95,47.95,188250.0,47.5301,47.5597,47.3523,47.3523,188250.0
2024-07-17 12:10:00,47.94,47.94,47.63,47.67,573852.0,47.3424,47.3424,47.0363,47.0758,573852.0
2024-07-17 12:15:00,47.68,48.0,47.68,47.91,398390.0,47.0857,47.4017,47.0857,47.3128,398390.0
2024-07-17 12:20:00,47.92,47.96,47.68,47.69,228257.0,47.3227,47.3622,47.0857,47.0956,228257.0
2024-07-17 12:25:00,47.69,47.83,47.55,47.62,424336.0,47.0956,47.2338,46.9573,47.0264,424336.0
2024-07-17 12:30:00,47.62,47.8,47.6,47.68,163799.0,47.0264,47.2042,47.0067,47.0857,163799.0
2024-07-17 12:35:00,47.67,47.83,47.61,47.62,137782.0,47.0758,47.2338,47.0166,47.0264,137782.0
2024-07-17 12:40:00,47.63,47.68,47.5,47.5,320830.0,47.0363,47.0857,46.9079,46.9079,320830.0
2024-07-17 12:45:00,47.5,47.63,47.4,47.47,371259.0,46.9079,47.0363,46.8092,46.8783,371259.0
2024-07-17 12:50:00,47.46,47.7,47.31,47.68,526485.0,46.8684,47.1054,46.7203,47.0857,526485.0
2024-07-17 12:55:00,47.67,47.76,47.5,47.68,325358.0,47.0758,47.1647,46.9079,47.0857,325358.0
2024-07-17 13:00:00,47.66,47.72,47.55,47.62,122809.0,47.0659,47.1252,46.9573,47.0264,122809.0
2024-07-17 13:05:00,47.62,47.68,47.38,47.46,211350.0,47.0264,47.0857,46.7894,46.8684,211350.0
2024-07-17 13:10:00,47.48,47.55,47.38,47.38,117207.0,46.8882,46.9573,46.7894,46.7894,117207.0
2024-07-17 13:15:00,47.38,47.52,47.26,47.26,221246.0,46.7894,46.9277,46.6709,46.6709,221246.0
2024-07-17 13:20:00,47.26,47.48,47.15,47.44,242441.0,46.6709,46.8882,46.5623,46.8487,242441.0
2024-07-17 13:25:00,47.44,47.61,47.41,47.6,224811.0,46.8487,47.0166,46.8191,47.0067,224811.0
2024-07-17 13:30:00,47.6,47.76,47.59,47.7,305883.0,47.0067,47.1647,46.9968,47.1054,305883.0
2024-07-17 13:35:00,47.71,47.9,47.63,47.73,318070.0,47.1153,47.3029,47.0363,47.1351,318070.0
2024-07-17 13:40:00,47.72,47.87,47.67,47.78,111927.0,47.1252,47.2733,47.0758,47.1844,111927.0
2024-07-17 13:45:00,47.75,47.8,47.59,47.69,136995.0,47.1548,47.2042,46.9968,47.0956,136995.0
2024-07-17 13:50:00,47.68,47.71,47.49,47.51,185807.0,47.0857,47.1153,46.8981,46.9178,185807.0
2024-07-17 13:55:00,47.51,47.58,47.43,47.56,130551.0,46.9178,46.9869,46.8388,46.9672,130551.0
2024-07-17 14:00:00,47.55,47.63,47.42,47.51,147463.0,46.9573,47.0363,46.8289,46.9178,147463.0
2024-07-17 14:05:00,47.52,47.78,47.45,47.75,178272.0,46.9277,47.1844,46.8586,47.1548,178272.0
2024-07-17 14:10:00,47.75,47.9,47.71,47.81,243169.0,47.1548,47.3029,47.1153,47.2141,243169.0
2024-07-17 14:15:00,47.79,48.03,47.79,48.0,346409.0,47.1943,47.4313,47.1943,47.4017,346409.0
2024-07-17 14:20:00,47.98,48.04,47.86,47.95,152260.0,47.3819,47.4412,47.2634,47.3523,152260.0
2024-07-17 14:25:00,47.96,48.14,47.95,48.03,289087.0,47.3622,47.54,47.3523,47.4313,289087.0
2024-07-17 14:30:00,48.02,48.06,47.89,47.94,153327.0,47.4214,47.4609,47.2931,47.3424,153327.0
2024-07-17 14:35:00,47.94,48.11,47.93,47.98,124366.0,47.3424,47.5103,47.3326,47.3819,124366.0
2024-07-17 14:40:00,47.98,48.03,47.83,47.86,175024.0,47.3819,47.4313,47.2338,47.2634,175024.0
2024-07-17 14:45:00,47.87,47.93,47.75,47.79,204901.0,47.2733,47.3326,47.1548,47.1943,204901.0
2024-07-17 14:50:00,47.8,47.89,47.73,47.77,148845.0,47.2042,47.2931,47.1351,47.1746,148845.0
2024-07-17 14:55:00,47.77,47.82,47.62,47.76,145093.0,47.1746,47.2239,47.0264,47.1647,145093.0
2024-07-17 15:00:00,47.76,47.9,47.72,47.8,167234.0,47.1647,47.3029,47.1252,47.2042,167234.0
2024-07-17 15:05:00,47.77,47.96,47.72,47.94,125703.0,47.1746,47.3622,47.1252,47.3424,125703.0
2024-07-17 15:10:00,47.93,48.09,47.92,48.07,200269.0,47.3326,47.4906,47.3227,47.4708,200269.0
2024-07-17 15:15:00,48.07,48.13,47.87,47.98,280155.0,47.4708,47.5301,47.2733,47.3819,280155.0
2024-07-17 15:20:00,47.97,48.09,47.92,47.98,132164.0,47.3721,47.4906,47.3227,47.3819,132164.0
2024-07-17 15:25:00,47.99,48.25,47.99,48.16,213394.0,47.3918,47.6486,47.3918,47.5597,213394.0
2024-07-17 15:30:00,48.17,48.34,48.13,48.19,218192.0,47.5696,47.7375,47.5301,47.5893,218192.0
2024-07-17 15:35:00,48.2,48.23,47.9,47.9,195925.0,47.5992,47.6288,47.3029,47.3029,195925.0
2024-07-17 15:40:00,47.91,47.95,47.73,47.75,198226.0,47.3128,47.3523,47.1351,47.1548,198226.0
2024-07-17 15:45:00,47.75,47.82,47.67,47.81,185181.0,47.1548,47.2239,47.0758,47.2141,185181.0
2024-07-17 15:50:00,47.82,47.91,47.67,47.67,412298.0,47.2239,47.3128,47.0758,47.0758,412298.0
2024-07-17 15:55:00,47.67,47.7,47.52,47.61,771161.0,47.0758,47.1054,46.9277,47.0166,771161.0
2024-07-18 09:30:00,46.99,47.57,46.84,47.32,1447790.0,46.4043,46.9771,46.2562,46.7302,1447790.0
2024-07-18 09:35:00,47.3,48.23,47.24,47.96,1298802.0,46.7104,47.6288,46.6512,47.3622,1298802.0
2024-07-18 09:40:00,47.95,48.14,47.5,47.59,801736.0,47.3523,47.54,46.9079,46.9968,801736.0
2024-07-18 09:45:00,47.6,47.97,47.54,47.97,625902.0,47.0067,47.3721,46.9474,47.3721,625902.0
2024-07-18 09:50:00,47.96,48.28,47.91,48.22,790298.0,47.3622,47.6782,47.3128,47.619,790298.0
2024-07-18 09:55:00,48.23,48.71,48.05,48.69,923778.0,47.6288,48.1028,47.4511,48.0831,923778.0
2024-07-18 10:00:00,48.67,49.17,48.57,49.09,1359713.0,48.0633,48.5571,47.9646,48.4781,1359713.0
2024-07-18 10:05:00,49.09,49.1,48.7,48.73,907428.0,48.4781,48.488,48.093,48.1226,907428.0
2024-07-18 10:10:00,48.73,48.76,48.37,48.56,559626.0,48.1226,48.1522,47.7671,47.9547,559626.0
2024-07-18 10:15:00,48.57,48.95,48.57,48.65,561015.0,47.9646,48.3399,47.9646,48.0436,561015.0
2024-07-18 10:20:00,48.65,48.69,48.38,48.57,379362.0,48.0436,48.0831,47.777,47.9646,379362.0
2024-07-18 10:25:00,48.55,48.84,48.51,48.68,314400.0,47.9448,48.2312,47.9053,48.0732,314400.0
2024-07-18 10:30:00,48.66,48.72,48.14,48.19,441210.0,48.0535,48.1127,47.54,47.5893,441210.0
2024-07-18 10:35:00,48.19,48.29,47.94,48.08,463015.0,47.5893,47.6881,47.3424,47.4807,463015.0
2024-07-18 10:40:00,48.07,48.08,47.52,47.7,674131.0,47.4708,47.4807,46.9277,47.1054,674131.0
2024-07-18 10:45:00,47.7,47.8,47.24,47.56,588950.0,47.1054,47.2042,46.6512,46.9672,588950.0
2024-07-18 10:50:00,47.56,47.76,47.27,47.7,492851.0,46.9672,47.1647,46.6808,47.1054,492851.0
2024-07-18 10:55:00,47.69,47.79,47.45,47.56,271113.0,47.0956,47.1943,46.8586,46.9672,271113.0
2024-07-18 11:00:00,47.55,47.89,47.49,47.79,362604.0,46.9573,47.2931,46.8981,47.1943,362604.0
2024-07-18 11:05:00,47.78,47.91,47.42,47.45,405303.0,47.1844,47.3128,46.8289,46.8586,405303.0
2024-07-18 11:10:00,47.42,47.51,47.29,47.4,295489.0,46.8289,46.9178,46.7005,46.8092,295489.0
2024-07-18 11:15:00,47.4,47.47,47.16,47.17,260666.0,46.8092,46.8783,46.5722,46.582,260666.0
2024-07-18 11:20:00,47.16,47.35,46.97,46.97,495737.0,46.5722,46.7598,46.3845,46.3845,495737.0
2024-07-18 11:25:00,46.98,47.12,46.87,46.98,481789.0,46.3944,46.5327,46.2858,46.3944,481789.0
2024-07-18 11:30:00,46.96,47.02,46.77,46.77,546161.0,46.3747,46.4339,46.187,46.187,546161.0
2024-07-18 11:35:00,46.76,47.15,46.71,46.85,620566.0,46.1772,46.5623,46.1278,46.266,620566.0
2024-07-18 11:40:00,46.83,47.01,46.74,46.76,256135.0,46.2463,46.424,46.1574,46.1772,256135.0
2024-07-18 11:45:00,46.76,46.89,46.5,46.5,501274.0,46.1772,46.3055,45.9204,45.9204,501274.0
2024-07-18 11:50:00,46.5,46.67,46.41,46.46,305885.0,45.9204,46.0883,45.8315,45.8809,305885.0
2024-07-18 11:55:00,46.46,46.46,46.16,46.28,795829.0,45.8809,45.8809,45.5846,45.7031,795829.0
2024-07-18 12:00:00,46.28,46.4,46.14,46.29,328333.0,45.7031,45.8216,45.5649,45.713,328333.0
2024-07-18 12:05:00,46.28,46.58,46.18,46.52,420119.0,45.7031,45.9994,45.6044,45.9401,420119.0
2024-07-18 12:10:00,46.51,46.51,46.29,46.36,194684.0,45.9303,45.9303,45.713,45.7821,194684.0
2024-07-18 12:15:00,46.34,46.34,46.08,46.15,400491.0,45.7624,45.7624,45.5056,45.5748,400491.0
2024-07-18 12:20:00,46.17,46.32,45.97,45.98,459350.0,45.5945,45.7426,45.397,45.4069,459350.0
2024-07-18 12:25:00,45.98,46.02,45.86,45.92,542285.0,45.4069,45.4464,45.2884,45.3476,542285.0
2024-07-18 12:30:00,45.91,46.33,45.84,46.29,394392.0,45.3377,45.7525,45.2686,45.713,394392.0
2024-07-18 12:35:00,46.28,46.34,46.16,46.31,226157.0,45.7031,45.7624,45.5846,45.7328,226157.0
2024-07-18 12:40:00,46.3,46.3,46.15,46.29,164553.0,45.7229,45.7229,45.5748,45.713,164553.0
2024-07-18 12:45:00,46.29,46.55,46.26,46.5,618935.0,45.713,45.9698,45.6834,45.9204,618935.0
2024-07-18 12:50:00,46.49,46.57,46.41,46.48,441579.0,45.9105,45.9895,45.8315,45.9006,441579.0
2024-07-18 12:55:00,46.45,46.76,46.37,46.76,291827.0,45.871,46.1772,45.792,46.1772,291827.0
2024-07-18 13:00:00,46.76,46.84,46.61,46.63,297989.0,46.1772,46.2562,46.029,46.0488,297989.0
2024-07-18 13:05:00,46.62,46.64,46.37,46.4,402804.0,46.0389,46.0586,45.792,45.8216,402804.0
2024-07-18 13:10:00,46.4,46.6,46.39,46.47,242596.0,45.8216,46.0191,45.8118,45.8908,242596.0
2024-07-18 13:15:00,46.49,46.62,46.44,46.48,80430.0,45.9105,46.0389,45.8611,45.9006,80430.0
2024-07-18 13:20:00,46.46,46.54,46.38,46.43,117116.0,45.8809,45.9599,45.8019,45.8513,117116.0
2024-07-18 13:25:00,46.4,46.4,46.26,46.37,131708.0,45.8216,45.8216,45.6834,45.792,131708.0
2024-07-18 13:30:00,46.36,46.44,46.26,46.26,58854.0,45.7821,45.8611,45.6834,45.6834,58854.0
2024-07-18 13:35:00,46.26,46.33,46.2,46.29,113673.0,45.6834,45.7525,45.6241,45.713,113673.0
2024-07-18 13:40:00,46.29,46.33,46.13,46.18,105236.0,45.713,45.7525,45.555,45.6044,105236.0
2024-07-18 13:45:00,46.18,46.34,46.17,46.23,106395.0,45.6044,45.7624,45.5945,45.6538,106395.0
2024-07-18 13:50:00,46.21,46.21,45.85,45.86,288815.0,45.634,45.634,45.2785,45.2884,288815.0
2024-07-18 13:55:00,45.85,45.85,45.58,45.61,411337.0,45.2785,45.2785,45.0119,45.0415,411337.0
2024-07-18 14:00:00,45.62,45.63,45.36,45.41,473733.0,45.0514,45.0612,44.7946,44.844,473733.0
2024-07-18 14:05:00,45.42,45.52,45.32,45.5,366967.0,44.8539,44.9526,44.7551,44.9329,366967.0
2024-07-18 14:10:00,45.49,45.53,45.13,45.18,355816.0,44.923,44.9625,44.5675,44.6168,355816.0
2024-07-18 14:15:00,45.19,45.29,45.1,45.11,232619.0,44.6267,44.7255,44.5378,44.5477,232619.0
2024-07-18 14:20:00,45.1,45.3,45.04,45.23,347211.0,44.5378,44.7354,44.4786,44.6662,347211.0
2024-07-18 14:25:00,45.24,45.31,44.91,44.93,479822.0,44.6761,44.7452,44.3502,44.37,479822.0
2024-07-18 14:30:00,44.92,45.02,44.87,44.9,794574.0,44.3601,44.4588,44.3107,44.3403,794574.0
2024-07-18 14:35:00,44.91,44.99,44.48,44.49,934136.0,44.3502,44.4292,43.9256,43.9354,934136.0
2024-07-18 14:40:00,44.51,44.72,44.5,44.58,332828.0,43.9552,44.1626,43.9453,44.0243,332828.0
2024-07-18 14:45:00,44.57,44.66,44.42,44.43,293818.0,44.0145,44.1033,43.8663,43.8762,293818.0
2024-07-18 14:50:00,44.45,44.52,44.28,44.48,447090.0,43.8959,43.9651,43.7281,43.9256,447090.0
2024-07-18 14:55:00,44.5,44.79,44.49,44.74,411919.0,43.9453,44.2317,43.9354,44.1823,411919.0
2024-07-18 15:00:00,44.74,44.98,44.66,44.71,520343.0,44.1823,44.4193,44.1033,44.1527,520343.0
2024-07-18 15:05:00,44.71,44.87,44.5,44.58,291839.0,44.1527,44.3107,43.9453,44.0243,291839.0
2024-07-18 15:10:00,44.59,44.6,44.23,44.39,555745.0,44.0342,44.0441,43.6787,43.8367,555745.0
2024-07-18 15:15:00,44.39,44.47,44.27,44.31,252350.0,43.8367,43.9157,43.7182,43.7577,252350.0
2024-07-18 15:20:00,44.32,44.33,44.17,44.19,324240.0,43.7676,43.7774,43.6194,43.6392,324240.0
2024-07-18 15:25:00,44.18,44.47,44.17,44.37,250825.0,43.6293,43.9157,43.6194,43.8169,250825.0
2024-07-18 15:30:00,44.36,44.56,44.3,44.48,243687.0,43.8071,44.0046,43.7478,43.9256,243687.0
2024-07-18 15:35:00,44.49,44.86,44.48,44.81,412225.0,43.9354,44.3008,43.9256,44.2515,412225.0
2024-07-18 15:40:00,44.81,45.01,44.77,44.89,417148.0,44.2515,44.449,44.212,44.3305,417148.0
2024-07-18 15:45:00,44.92,45.22,44.88,45.21,531499.0,44.3601,44.6563,44.3206,44.6465,531499.0
2024-07-18 15:50:00,45.19,45.31,44.85,44.85,645558.0,44.6267,44.7452,44.291,44.291,645558.0
2024-07-18 15:55:00,44.85,45.07,44.77,44.82,740100.0,44.291,44.5082,44.212,44.2613,740100.0
2024-07-19 09:30:00,44.55,44.73,43.96,44.06,1216023.0,43.9947,44.1725,43.4121,43.5108,1216023.0
2024-07-19 09:35:00,44.07,44.56,43.92,44.56,624047.0,43.5207,44.0046,43.3726,44.0046,624047.0
2024-07-19 09:40:00,44.54,44.89,44.26,44.34,735060.0,43.9848,44.3305,43.7083,43.7873,735060.0
2024-07-19 09:45:00,44.33,44.7,44.22,44.59,486490.0,43.7774,44.1428,43.6688,44.0342,486490.0
2024-07-19 09:50:00,44.58,44.81,44.52,44.72,364374.0,44.0243,44.2515,43.9651,44.1626,364374.0
2024-07-19 09:55:00,44.72,45.17,44.71,45.05,708668.0,44.1626,44.607,44.1527,44.4885,708668.0
2024-07-19 10:00:00,45.05,45.13,44.83,44.91,400091.0,44.4885,44.5675,44.2712,44.3502,400091.0
2024-07-19 10:05:00,44.89,45.04,44.73,45.01,390183.0,44.3305,44.4786,44.1725,44.449,390183.0
2024-07-19 10:10:00,45.0,45.07,44.78,44.8,295023.0,44.4391,44.5082,44.2218,44.2416,295023.0
2024-07-19 10:15:00,44.81,44.83,44.54,44.76,284676.0,44.2515,44.2712,43.9848,44.2021,284676.0
2024-07-19 10:20:00,44.77,44.78,44.49,44.52,268688.0,44.212,44.2218,43.9354,43.9651,268688.0
2024-07-19 10:25:00,44.51,44.64,44.25,44.47,435848.0,43.9552,44.0836,43.6984,43.9157,435848.0
2024-07-19 10:30:00,44.45,44.67,44.35,44.49,322176.0,43.8959,44.1132,43.7972,43.9354,322176.0
2024-07-19 10:35:00,44.5,44.79,44.45,44.63,230625.0,43.9453,44.2317,43.8959,44.0737,230625.0
2024-07-19 10:40:00,44.61,44.62,44.29,44.29,243266.0,44.054,44.0638,43.7379,43.7379,243266.0
2024-07-19 10:45:00,44.3,44.37,44.18,44.29,252397.0,43.7478,43.8169,43.6293,43.7379,252397.0
2024-07-19 10:50:00,44.29,44.31,44.02,44.05,289599.0,43.7379,43.7577,43.4713,43.5009,289599.0
2024-07-19 10:55:00,44.07,44.25,43.93,44.13,261991.0,43.5207,43.6984,43.3824,43.5799,261991.0
2024-07-19 11:00:00,44.13,44.33,44.06,44.13,296063.0,43.5799,43.7774,43.5108,43.5799,296063.0
2024-07-19 11:05:00,44.12,44.14,43.85,43.96,210131.0,43.5701,43.5898,43.3034,43.4121,210131.0
2024-07-19 11:10:00,43.98,44.02,43.78,43.8,269217.0,43.4318,43.4713,43.2343,43.254,269217.0
2024-07-19 11:15:00,43.79,44.06,43.78,44.04,133738.0,43.2442,43.5108,43.2343,43.4911,133738.0
2024-07-19 11:20:00,44.02,44.14,43.81,43.81,158841.0,43.4713,43.5898,43.2639,43.2639,158841.0
2024-07-19 11:25:00,43.82,43.83,43.5,43.51,353455.0,43.2738,43.2837,42.9578,42.9677,353455.0
2024-07-19 11:30:00,43.51,43.69,43.46,43.65,434031.0,42.9677,43.1454,42.9183,43.1059,434031.0
2024-07-19 11:35:00,43.64,43.74,43.58,43.61,153637.0,43.096,43.1948,43.0368,43.0664,153637.0
2024-07-19 11:40:00,43.62,43.77,43.56,43.63,139134.0,43.0763,43.2244,43.017,43.0862,139134.0
2024-07-19 11:45:00,43.62,43.96,43.57,43.92,173736.0,43.0763,43.4121,43.0269,43.3726,173736.0
2024-07-19 11:50:00,43.93,44.05,43.85,43.98,209366.0,43.3824,43.5009,43.3034,43.4318,209366.0
2024-07-19 11:55:00,43.97,44.33,43.93,44.33,195241.0,43.4219,43.7774,43.3824,43.7774,195241.0
2024-07-19 12:00:00,44.33,44.44,44.25,44.27,248376.0,43.7774,43.8861,43.6984,43.7182,248376.0
2024-07-19 12:05:00,44.25,44.59,44.21,44.53,227203.0,43.6984,44.0342,43.6589,43.9749,227203.0
2024-07-19 12:10:00,44.53,44.6,44.37,44.45,203654.0,43.9749,44.0441,43.8169,43.8959,203654.0
2024-07-19 12:15:00,44.46,44.63,44.45,44.53,230364.0,43.9058,44.0737,43.8959,43.9749,230364.0
2024-07-19 12:20:00,44.54,44.54,44.17,44.18,182682.0,43.9848,43.9848,43.6194,43.6293,182682.0
2024-07-19 12:25:00,44.17,44.23,44.11,44.11,176441.0,43.6194,43.6787,43.5602,43.5602,176441.0
2024-07-19 12:30:00,44.1,44.16,43.97,44.06,149766.0,43.5503,43.6096,43.4219,43.5108,149766.0
2024-07-19 12:35:00,44.04,44.33,44.04,44.22,181005.0,43.4911,43.7774,43.4911,43.6688,181005.0
2024-07-19 12:40:00,44.25,44.39,44.24,44.27,220496.0,43.6984,43.8367,43.6886,43.7182,220496.0
2024-07-19 12:45:00,44.26,44.27,44.06,44.18,102990.0,43.7083,43.7182,43.5108,43.6293,102990.0
2024-07-19 12:50:00,44.18,44.25,44.0,44.05,222963.0,43.6293,43.6984,43.4516,43.5009,222963.0
2024-07-19 12:55:00,44.06,44.35,44.04,44.26,140042.0,43.5108,43.7972,43.4911,43.7083,140042.0
2024-07-19 13:00:00,44.25,44.31,44.07,44.12,135575.0,43.6984,43.7577,43.5207,43.5701,135575.0
2024-07-19 13:05:00,44.14,44.17,44.04,44.15,76767.0,43.5898,43.6194,43.4911,43.5997,76767.0
2024-07-19 13:10:00,44.16,44.19,44.03,44.1,84027.0,43.6096,43.6392,43.4812,43.5503,84027.0
2024-07-19 13:15:00,44.12,44.15,43.96,44.01,68251.0,43.5701,43.5997,43.4121,43.4614,68251.0
2024-07-19 13:20:00,44.0,44.03,43.82,44.02,187143.0,43.4516,43.4812,43.2738,43.4713,187143.0
2024-07-19 13:25:00,44.03,44.18,44.0,44.01,116846.0,43.4812,43.6293,43.4516,43.4614,116846.0
2024-07-19 13:30:00,44.01,44.05,43.88,43.95,81645.0,43.4614,43.5009,43.3331,43.4022,81645.0
2024-07-19 13:35:00,43.96,44.28,43.94,44.22,161027.0,43.4121,43.7281,43.3923,43.6688,161027.0
2024-07-19 13:40:00,44.22,44.22,43.93,43.95,106918.0,43.6688,43.6688,43.3824,43.4022,106918.0
2024-07-19 13:45:00,43.96,44.22,43.96,44.19,140468.0,43.4121,43.6688,43.4121,43.6392,140468.0
2024-07-19 13:50:00,44.2,44.23,44.04,44.11,74202.0,43.6491,43.6787,43.4911,43.5602,74202.0
2024-07-19 13:55:00,44.13,44.39,44.11,44.39,144919.0,43.5799,43.8367,43.5602,43.8367,144919.0
2024-07-19 14:00:00,44.35,44.39,44.11,44.12,152898.0,43.7972,43.8367,43.5602,43.5701,152898.0
2024-07-19 14:05:00,44.14,44.19,44.09,44.12,80165.0,43.5898,43.6392,43.5404,43.5701,80165.0
2024-07-19 14:10:00,44.1,44.2,44.0,44.18,89020.0,43.5503,43.6491,43.4516,43.6293,89020.0
2024-07-19 14:15:00,44.19,44.29,44.13,44.16,67136.0,43.6392,43.7379,43.5799,43.6096,67136.0
2024-07-19 14:20:00,44.17,44.18,43.97,43.98,74556.0,43.6194,43.6293,43.4219,43.4318,74556.0
2024-07-19 14:25:00,43.98,44.08,43.89,43.94,103186.0,43.4318,43.5306,43.3429,43.3923,103186.0
2024-07-19 14:30:00,43.94,44.0,43.83,43.95,72493.0,43.3923,43.4516,43.2837,43.4022,72493.0
2024-07-19 14:35:00,43.95,44.01,43.85,43.87,65615.0,43.4022,43.4614,43.3034,43.3232,65615.0
2024-07-19 14:40:00,43.88,43.91,43.69,43.71,132145.0,43.3331,43.3627,43.1454,43.1652,132145.0
2024-07-19 14:45:00,43.71,43.85,43.69,43.84,94696.0,43.1652,43.3034,43.1454,43.2935,94696.0
2024-07-19 14:50:00,43.85,44.03,43.85,44.02,196063.0,43.3034,43.4812,43.3034,43.4713,196063.0
2024-07-19 14:55:00,44.0,44.07,43.93,43.95,91576.0,43.4516,43.5207,43.3824,43.4022,91576.0
2024-07-19 15:00:00,43.95,44.34,43.94,44.28,196738.0,43.4022,43.7873,43.3923,43.7281,196738.0
2024-07-19 15:05:00,44.28,44.29,44.09,44.22,137070.0,43.7281,43.7379,43.5404,43.6688,137070.0
2024-07-19 15:10:00,44.23,44.28,44.16,44.25,118406.0,43.6787,43.7281,43.6096,43.6984,118406.0
2024-07-19 15:15:00,44.25,44.36,44.17,44.31,118297.0,43.6984,43.8071,43.6194,43.7577,118297.0
2024-07-19 15:20:00,44.3,44.44,44.28,44.3,115174.0,43.7478,43.8861,43.7281,43.7478,115174.0
2024-07-19 15:25:00,44.3,44.37,44.23,44.24,138802.0,43.7478,43.8169,43.6787,43.6886,138802.0
2024-07-19 15:30:00,44.25,44.29,44.17,44.18,204290.0,43.6984,43.7379,43.6194,43.6293,204290.0
2024-07-19 15:35:00,44.19,44.25,44.01,44.03,199433.0,43.6392,43.6984,43.4614,43.4812,199433.0
2024-07-19 15:40:00,44.05,44.1,43.89,43.91,183969.0,43.5009,43.5503,43.3429,43.3627,183969.0
2024-07-19 15:45:00,43.91,43.98,43.83,43.94,473592.0,43.3627,43.4318,43.2837,43.3923,473592.0
2024-07-19 15:50:00,43.92,44.07,43.88,43.94,240417.0,43.3726,43.5207,43.3331,43.3923,240417.0
2024-07-19 15:55:00,43.93,44.04,43.76,44.04,433890.0,43.3824,43.4911,43.2145,43.4911,433890.0
2024-07-22 09:30:00,44.55,44.72,44.31,44.71,861177.0,43.9947,44.1626,43.7577,44.1527,861177.0
2024-07-22 09:35:00,44.72,45.13,44.68,44.88,982396.0,44.1626,44.5675,44.1231,44.3206,982396.0
2024-07-22 09:40:00,44.88,44.94,44.57,44.62,585275.0,44.3206,44.3798,44.0145,44.0638,585275.0
2024-07-22 09:45:00,44.63,44.74,44.39,44.45,639362.0,44.0737,44.1823,43.8367,43.8959,639362.0
2024-07-22 09:50:00,44.46,44.58,44.06,44.09,699997.0,43.9058,44.0243,43.5108,43.5404,699997.0
2024-07-22 09:55:00,44.08,44.09,43.44,43.48,698160.0,43.5306,43.5404,42.8985,42.938,698160.0
2024-07-22 10:00:00,43.48,43.56,43.27,43.28,792422.0,42.938,43.017,42.7307,42.7405,792422.0
2024-07-22 10:05:00,43.27,43.46,43.18,43.26,583598.0,42.7307,42.9183,42.6418,42.7208,583598.0
2024-07-22 10:10:00,43.28,43.69,43.27,43.69,583800.0,42.7405,43.1454,42.7307,43.1454,583800.0
2024-07-22 10:15:00,43.66,43.76,43.43,43.63,430578.0,43.1158,43.2145,42.8887,43.0862,430578.0
2024-07-22 10:20:00,43.63,43.95,43.6,43.91,410971.0,43.0862,43.4022,43.0565,43.3627,410971.0
2024-07-22 10:25:00,43.91,43.97,43.69,43.8,406516.0,43.3627,43.4219,43.1454,43.254,406516.0
2024-07-22 10:30:00,43.82,43.91,43.67,43.89,421184.0,43.2738,43.3627,43.1257,43.3429,421184.0
2024-07-22 10:35:00,43.89,44.07,43.85,44.02,246984.0,43.3429,43.5207,43.3034,43.4713,246984.0
2024-07-22 10:40:00,44.02,44.37,44.02,44.36,954706.0,43.4713,43.8169,43.4713,43.8071,954706.0
2024-07-22 10:45:00,44.36,44.37,43.99,44.12,406098.0,43.8071,43.8169,43.4417,43.5701,406098.0
2024-07-22 10:50:00,44.1,44.15,43.98,44.08,223127.0,43.5503,43.5997,43.4318,43.5306,223127.0
2024-07-22 10:55:00,44.06,44.64,44.05,44.62,544827.0,43.5108,44.0836,43.5009,44.0638,544827.0
2024-07-22 11:00:00,44.63,44.8,44.49,44.73,415988.0,44.0737,44.2416,43.9354,44.1725,415988.0
2024-07-22 11:05:00,44.73,44.8,44.32,44.33,379113.0,44.1725,44.2416,43.7676,43.7774,379113.0
2024-07-22 11:10:00,44.33,44.69,44.31,44.63,425328.0,43.7774,44.133,43.7577,44.0737,425328.0
2024-07-22 11:15:00,44.63,44.73,44.42,44.55,256990.0,44.0737,44.1725,43.8663,43.9947,256990.0
2024-07-22 11:20:00,44.53,44.76,44.45,44.55,283990.0,43.9749,44.2021,43.8959,43.9947,283990.0
2024-07-22 11:25:00,44.54,44.72,44.39,44.4,215827.0,43.9848,44.1626,43.8367,43.8466,215827.0
2024-07-22 11:30:00,44.39,44.45,44.21,44.34,187555.0,43.8367,43.8959,43.6589,43.7873,187555.0
2024-07-22 11:35:00,44.34,44.46,44.32,44.43,107502.0,43.7873,43.9058,43.7676,43.8762,107502.0
2024-07-22 11:40:00,44.38,44.5,44.23,44.48,107558.0,43.8268,43.9453,43.6787,43.9256,107558.0
2024-07-22 11:45:00,44.46,44.62,44.26,44.56,136117.0,43.9058,44.0638,43.7083,44.0046,136117.0
2024-07-22 11:50:00,44.58,44.8,44.51,44.79,393671.0,44.0243,44.2416,43.9552,44.2317,393671.0
2024-07-22 11:55:00,44.76,44.77,44.5,44.51,86963.0,44.2021,44.212,43.9453,43.9552,86963.0
2024-07-22 12:00:00,44.5,44.75,44.45,44.47,305245.0,43.9453,44.1922,43.8959,43.9157,305245.0
2024-07-22 12:05:00,44.49,44.67,44.43,44.62,158243.0,43.9354,44.1132,43.8762,44.0638,158243.0
2024-07-22 12:10:00,44.62,44.73,44.48,44.57,131217.0,44.0638,44.1725,43.9256,44.0145,131217.0
2024-07-22 12:15:00,44.58,44.73,44.57,44.71,110680.0,44.0243,44.1725,44.0145,44.1527,110680.0
2024-07-22 12:20:00,44.71,44.75,44.55,44.6,116956.0,44.1527,44.1922,43.9947,44.0441,116956.0
2024-07-22 12:25:00,44.62,44.64,44.47,44.5,77149.0,44.0638,44.0836,43.9157,43.9453,77149.0
2024-07-22 12:30:00,44.47,44.51,44.34,44.48,114727.0,43.9157,43.9552,43.7873,43.9256,114727.0
2024-07-22 12:35:00,44.47,44.68,44.44,44.64,134402.0,43.9157,44.1231,43.8861,44.0836,134402.0
2024-07-22 12:40:00,44.63,44.68,44.52,44.66,93080.0,44.0737,44.1231,43.9651,44.1033,93080.0
2024-07-22 12:45:00,44.65,44.67,44.57,44.66,102029.0,44.0935,44.1132,44.0145,44.1033,102029.0
2024-07-22 12:50:00,44.66,44.93,44.64,44.93,369098.0,44.1033,44.37,44.0836,44.37,369098.0
2024-07-22 12:55:00,44.93,44.99,44.75,44.89,267555.0,44.37,44.4292,44.1922,44.3305,267555.0
2024-07-22 13:00:00,44.89,45.18,44.87,45.16,414413.0,44.3305,44.6168,44.3107,44.5971,414413.0
2024-07-22 13:05:00,45.15,45.2,45.07,45.07,266840.0,44.5872,44.6366,44.5082,44.5082,266840.0
2024-07-22 13:10:00,45.09,45.11,44.97,45.09,136307.0,44.528,44.5477,44.4095,44.528,136307.0
2024-07-22 13:15:00,45.1,45.23,45.07,45.21,156456.0,44.5378,44.6662,44.5082,44.6465,156456.0
2024-07-22 13:20:00,45.21,45.22,45.02,45.07,171746.0,44.6465,44.6563,44.4588,44.5082,171746.0
2024-07-22 13:25:00,45.07,45.21,45.05,45.14,123364.0,44.5082,44.6465,44.4885,44.5773,123364.0
2024-07-22 13:30:00,45.16,45.44,45.13,45.43,285519.0,44.5971,44.8736,44.5675,44.8637,285519.0
2024-07-22 13:35:00,45.43,45.43,45.07,45.26,266789.0,44.8637,44.8637,44.5082,44.6958,266789.0
2024-07-22 13:40:00,45.26,45.33,45.18,45.22,185645.0,44.6958,44.765,44.6168,44.6563,185645.0
2024-07-22 13:45:00,45.22,45.36,45.15,45.31,137180.0,44.6563,44.7946,44.5872,44.7452,137180.0
2024-07-22 13:50:00,45.3,45.4,45.28,45.33,169938.0,44.7354,44.8341,44.7156,44.765,169938.0
2024-07-22 13:55:00,45.34,45.37,45.29,45.33,121800.0,44.7749,44.8045,44.7255,44.765,121800.0
2024-07-22 14:00:00,45.34,45.35,45.12,45.17,177945.0,44.7749,44.7847,44.5576,44.607,177945.0
2024-07-22 14:05:00,45.17,45.29,45.06,45.28,148220.0,44.607,44.7255,44.4983,44.7156,148220.0
2024-07-22 14:10:00,45.28,45.29,45.14,45.18,89127.0,44.7156,44.7255,44.5773,44.6168,89127.0
2024-07-22 14:15:00,45.19,45.23,45.13,45.17,92078.0,44.6267,44.6662,44.5675,44.607,92078.0
2024-07-22 14:20:00,45.17,45.22,45.12,45.21,178101.0,44.607,44.6563,44.5576,44.6465,178101.0
2024-07-22 14:25:00,45.17,45.33,45.17,45.28,136478.0,44.607,44.765,44.607,44.7156,136478.0
2024-07-22 14:30:00,45.28,45.54,45.27,45.46,206931.0,44.7156,44.9724,44.7057,44.8934,206931.0
2024-07-22 14:35:00,45.46,45.64,45.41,45.64,244928.0,44.8934,45.0711,44.844,45.0711,244928.0
2024-07-22 14:40:00,45.63,45.67,45.43,45.61,208904.0,45.0612,45.1007,44.8637,45.0415,208904.0
2024-07-22 14:45:00,45.61,45.65,45.54,45.62,84163.0,45.0415,45.081,44.9724,45.0514,84163.0
2024-07-22 14:50:00,45.63,45.82,45.61,45.81,198439.0,45.0612,45.2489,45.0415,45.239,198439.0
2024-07-22 14:55:00,45.82,45.83,45.66,45.75,236399.0,45.2489,45.2587,45.0909,45.1797,236399.0
2024-07-22 15:00:00,45.75,45.79,45.49,45.79,448898.0,45.1797,45.2192,44.923,45.2192,448898.0
2024-07-22 15:05:00,45.79,45.89,45.69,45.86,281806.0,45.2192,45.318,45.1205,45.2884,281806.0
2024-07-22 15:10:00,45.86,46.04,45.83,46.03,313825.0,45.2884,45.4661,45.2587,45.4563,313825.0
2024-07-22 15:15:00,46.04,46.11,45.92,46.01,256180.0,45.4661,45.5353,45.3476,45.4365,256180.0
2024-07-22 15:20:00,46.0,46.22,45.98,46.19,355225.0,45.4266,45.6439,45.4069,45.6143,355225.0
2024-07-22 15:25:00,46.18,46.26,46.03,46.1,363936.0,45.6044,45.6834,45.4563,45.5254,363936.0
2024-07-22 15:30:00,46.11,46.23,46.03,46.15,283133.0,45.5353,45.6538,45.4563,45.5748,283133.0
2024-07-22 15:35:00,46.15,46.32,46.13,46.32,363618.0,45.5748,45.7426,45.555,45.7426,363618.0
2024-07-22 15:40:00,46.3,46.32,46.11,46.16,323080.0,45.7229,45.7426,45.5353,45.5846,323080.0
2024-07-22 15:45:00,46.17,46.32,46.14,46.16,318832.0,45.5945,45.7426,45.5649,45.5846,318832.0
2024-07-22 15:50:00,46.14,46.37,46.1,46.2,458557.0,45.5649,45.792,45.5254,45.6241,458557.0
2024-07-22 15:55:00,46.2,46.31,46.08,46.11,716738.0,45.6241,45.7328,45.5056,45.5353,716738.0
2024-07-23 09:30:00,45.47,45.81,45.36,45.7,970785.0,44.9032,45.239,44.7946,45.1304,970785.0
2024-07-23 09:35:00,45.68,45.69,45.35,45.54,333273.0,45.1106,45.1205,44.7847,44.9724,333273.0
2024-07-23 09:40:00,45.52,45.92,45.47,45.71,620072.0,44.9526,45.3476,44.9032,45.1402,620072.0
2024-07-23 09:45:00,45.68,46.48,45.52,46.29,881387.0,45.1106,45.9006,44.9526,45.713,881387.0
2024-07-23 09:50:00,46.29,46.37,45.87,45.92,612084.0,45.713,45.792,45.2982,45.3476,612084.0
2024-07-23 09:55:00,45.94,46.39,45.94,46.33,518602.0,45.3674,45.8118,45.3674,45.7525,518602.0
2024-07-23 10:00:00,46.3,47.06,46.25,46.93,1045659.0,45.7229,46.4734,45.6735,46.345,1045659.0
2024-07-23 10:05:00,46.94,47.18,46.84,47.06,753856.0,46.3549,46.5919,46.2562,46.4734,753856.0
2024-07-23 10:10:00,47.06,47.37,46.92,47.32,706489.0,46.4734,46.7795,46.3352,46.7302,706489.0
2024-07-23 10:15:00,47.34,47.6,47.23,47.44,896554.0,46.7499,47.0067,46.6413,46.8487,896554.0
2024-07-23 10:20:00,47.44,47.59,47.09,47.13,640673.0,46.8487,46.9968,46.503,46.5425,640673.0
2024-07-23 10:25:00,47.14,47.51,47.08,47.48,397277.0,46.5524,46.9178,46.4932,46.8882,397277.0
2024-07-23 10:30:00,47.47,47.76,47.4,47.74,602076.0,46.8783,47.1647,46.8092,47.1449,602076.0
2024-07-23 10:35:00,47.74,47.82,47.5,47.5,451748.0,47.1449,47.2239,46.9079,46.9079,451748.0
2024-07-23 10:40:00,47.5,47.51,47.13,47.41,443290.0,46.9079,46.9178,46.5425,46.8191,443290.0
2024-07-23 10:45:00,47.41,47.44,46.82,46.89,448316.0,46.8191,46.8487,46.2364,46.3055,448316.0
2024-07-23 10:50:00,46.87,47.04,46.55,46.58,388529.0,46.2858,46.4537,45.9698,45.9994,388529.0
2024-07-23 10:55:00,46.58,47.12,46.54,47.07,525413.0,45.9994,46.5327,45.9599,46.4833,525413.0
2024-07-23 11:00:00,47.09,47.3,47.05,47.26,375629.0,46.503,46.7104,46.4635,46.6709,375629.0
2024-07-23 11:05:00,47.24,47.3,47.1,47.3,253675.0,46.6512,46.7104,46.5129,46.7104,253675.0
2024-07-23 11:10:00,47.3,47.48,47.22,47.48,334595.0,46.7104,46.8882,46.6314,46.8882,334595.0
2024-07-23 11:15:00,47.48,47.55,47.4,47.51,214067.0,46.8882,46.9573,46.8092,46.9178,214067.0
2024-07-23 11:20:00,47.5,47.56,47.4,47.54,249943.0,46.9079,46.9672,46.8092,46.9474,249943.0
2024-07-23 11:25:00,47.53,47.53,47.28,47.4,234128.0,46.9376,46.9376,46.6907,46.8092,234128.0
2024-07-23 11:30:00,47.43,47.65,47.41,47.64,228258.0,46.8388,47.0561,46.8191,47.0462,228258.0
2024-07-23 11:35:00,47.63,47.68,47.44,47.56,224056.0,47.0363,47.0857,46.8487,46.9672,224056.0
2024-07-23 11:40:00,47.58,47.76,47.52,47.74,221625.0,46.9869,47.1647,46.9277,47.1449,221625.0
2024-07-23 11:45:00,47.73,47.78,47.54,47.63,266485.0,47.1351,47.1844,46.9474,47.0363,266485.0
2024-07-23 11:50:00,47.63,47.65,47.42,47.54,186167.0,47.0363,47.0561,46.8289,46.9474,186167.0
2024-07-23 11:55:00,47.54,47.63,47.41,47.55,99982.0,46.9474,47.0363,46.8191,46.9573,99982.0
2024-07-23 12:00:00,47.55,47.72,47.53,47.72,152439.0,46.9573,47.1252,46.9376,47.1252,152439.0
2024-07-23 12:05:00,47.71,47.74,47.57,47.63,160582.0,47.1153,47.1449,46.9771,47.0363,160582.0
2024-07-23 12:10:00,47.61,47.61,47.47,47.59,139154.0,47.0166,47.0166,46.8783,46.9968,139154.0
2024-07-23 12:15:00,47.54,47.57,47.44,47.45,128835.0,46.9474,46.9771,46.8487,46.8586,128835.0
2024-07-23 12:20:00,47.46,47.47,47.06,47.1,354471.0,46.8684,46.8783,46.4734,46.5129,354471.0
2024-07-23 12:25:00,47.09,47.35,47.06,47.29,274610.0,46.503,46.7598,46.4734,46.7005,274610.0
2024-07-23 12:30:00,47.27,47.28,47.02,47.14,150915.0,46.6808,46.6907,46.4339,46.5524,150915.0
2024-07-23 12:35:00,47.15,47.26,47.1,47.17,122865.0,46.5623,46.6709,46.5129,46.582,122865.0
2024-07-23 12:40:00,47.16,47.35,47.16,47.29,138347.0,46.5722,46.7598,46.5722,46.7005,138347.0
2024-07-23 12:45:00,47.31,47.34,47.2,47.28,100278.0,46.7203,46.7499,46.6117,46.6907,100278.0
2024-07-23 12:50:00,47.28,47.31,47.11,47.18,143256.0,46.6907,46.7203,46.5228,46.5919,143256.0
2024-07-23 12:55:00,47.17,47.28,47.04,47.24,116689.0,46.582,46.6907,46.4537,46.6512,116689.0
2024-07-23 13:00:00,47.22,47.48,47.15,47.48,211635.0,46.6314,46.8882,46.5623,46.8882,211635.0
2024-07-23 13:05:00,47.45,47.45,47.24,47.34,161933.0,46.8586,46.8586,46.6512,46.7499,161933.0
2024-07-23 13:10:00,47.35,47.44,47.31,47.33,104610.0,46.7598,46.8487,46.7203,46.74,104610.0
2024-07-23 13:15:00,47.38,47.42,47.29,47.3,35651.0,46.7894,46.8289,46.7005,46.7104,35651.0
2024-07-23 13:20:00,47.3,47.43,47.27,47.28,78880.0,46.7104,46.8388,46.6808,46.6907,78880.0
2024-07-23 13:25:00,47.27,47.42,47.27,47.38,51065.0,46.6808,46.8289,46.6808,46.7894,51065.0
2024-07-23 13:30:00,47.34,47.37,47.18,47.21,105671.0,46.7499,46.7795,46.5919,46.6215,105671.0
2024-07-23 13:35:00,47.2,47.41,47.2,47.33,71206.0,46.6117,46.8191,46.6117,46.74,71206.0
2024-07-23 13:40:00,47.33,47.37,47.22,47.35,58785.0,46.74,46.7795,46.6314,46.7598,58785.0
2024-07-23 13:45:00,47.37,47.55,47.35,47.54,172416.0,46.7795,46.9573,46.7598,46.9474,172416.0
2024-07-23 13:50:00,47.55,47.59,47.47,47.54,152576.0,46.9573,46.9968,46.8783,46.9474,152576.0
2024-07-23 13:55:00,47.55,47.7,47.54,47.63,168288.0,46.9573,47.1054,46.9474,47.0363,168288.0
2024-07-23 14:00:00,47.62,47.74,47.59,47.73,99549.0,47.0264,47.1449,46.9968,47.1351,99549.0
2024-07-23 14:05:00,47.73,47.88,47.71,47.81,197915.0,47.1351,47.2832,47.1153,47.2141,197915.0
2024-07-23 14:10:00,47.8,47.92,47.7,47.74,262371.0,47.2042,47.3227,47.1054,47.1449,262371.0
2024-07-23 14:15:00,47.74,47.87,47.72,47.83,158757.0,47.1449,47.2733,47.1252,47.2338,158757.0
2024-07-23 14:20:00,47.83,47.96,47.83,47.92,137474.0,47.2338,47.3622,47.2338,47.3227,137474.0
2024-07-23 14:25:00,47.9,47.93,47.69,47.92,379144.0,47.3029,47.3326,47.0956,47.3227,379144.0
2024-07-23 14:30:00,47.93,48.06,47.89,47.89,365769.0,47.3326,47.4609,47.2931,47.2931,365769.0
2024-07-23 14:35:00,47.9,47.98,47.86,47.98,147626.0,47.3029,47.3819,47.2634,47.3819,147626.0
2024-07-23 14:40:00,47.97,48.11,47.93,48.07,337569.0,47.3721,47.5103,47.3326,47.4708,337569.0
2024-07-23 14:45:00,48.08,48.25,48.06,48.09,265828.0,47.4807,47.6486,47.4609,47.4906,265828.0
2024-07-23 14:50:00,48.09,48.18,48.07,48.15,134095.0,47.4906,47.5795,47.4708,47.5498,134095.0
2024-07-23 14:55:00,48.14,48.26,48.13,48.23,141243.0,47.54,47.6585,47.5301,47.6288,141243.0
2024-07-23 15:00:00,48.21,48.21,48.1,48.15,205374.0,47.6091,47.6091,47.5005,47.5498,205374.0
2024-07-23 15:05:00,48.15,48.24,48.09,48.14,186863.0,47.5498,47.6387,47.4906,47.54,186863.0
2024-07-23 15:10:00,48.14,48.17,48.1,48.11,108790.0,47.54,47.5696,47.5005,47.5103,108790.0
2024-07-23 15:15:00,48.11,48.11,47.93,48.05,261224.0,47.5103,47.5103,47.3326,47.4511,261224.0
2024-07-23 15:20:00,48.03,48.2,48.01,48.19,176856.0,47.4313,47.5992,47.4116,47.5893,176856.0
2024-07-23 15:25:00,48.19,48.31,48.13,48.15,223495.0,47.5893,47.7078,47.5301,47.5498,223495.0
2024-07-23 15:30:00,48.14,48.14,47.94,48.01,242122.0,47.54,47.54,47.3424,47.4116,242122.0
2024-07-23 15:35:00,48.01,48.1,47.97,47.98,242347.0,47.4116,47.5005,47.3721,47.3819,242347.0
2024-07-23 15:40:00,47.98,47.98,47.69,47.84,324812.0,47.3819,47.3819,47.0956,47.2437,324812.0
2024-07-23 15:45:00,47.84,47.86,47.7,47.78,225087.0,47.2437,47.2634,47.1054,47.1844,225087.0
2024-07-23 15:50:00,47.78,47.92,47.61,47.63,540344.0,47.1844,47.3227,47.0166,47.0363,540344.0
2024-07-23 15:55:00,47.62,47.67,47.54,47.56,461387.0,47.0264,47.0758,46.9474,46.9672,461387.0
2024-07-24 09:30:00,46.58,47.12,46.52,47.1,1258360.0,45.9994,46.5327,45.9401,46.5129,1258360.0
2024-07-24 09:35:00,47.13,48.06,47.1,48.06,1278809.0,46.5425,47.4609,46.5129,47.4609,1278809.0
2024-07-24 09:40:00,48.04,48.38,47.55,47.67,1323862.0,47.4412,47.777,46.9573,47.0758,1323862.0
2024-07-24 09:45:00,47.7,47.98,47.28,47.29,699931.0,47.1054,47.3819,46.6907,46.7005,699931.0
2024-07-24 09:50:00,47.3,47.32,46.55,46.55,747436.0,46.7104,46.7302,45.9698,45.9698,747436.0
2024-07-24 09:55:00,46.55,46.58,46.13,46.36,1116612.0,45.9698,45.9994,45.555,45.7821,1116612.0
2024-07-24 10:00:00,46.35,47.16,46.31,46.73,1045543.0,45.7723,46.5722,45.7328,46.1475,1045543.0
2024-07-24 10:05:00,46.75,46.91,46.34,46.54,436801.0,46.1673,46.3253,45.7624,45.9599,436801.0
2024-07-24 10:10:00,46.53,46.61,46.23,46.46,415044.0,45.95,46.029,45.6538,45.8809,415044.0
2024-07-24 10:15:00,46.48,46.67,46.39,46.55,436182.0,45.9006,46.0883,45.8118,45.9698,436182.0
2024-07-24 10:20:00,46.54,46.94,46.43,46.72,620641.0,45.9599,46.3549,45.8513,46.1377,620641.0
2024-07-24 10:25:00,46.74,47.24,46.74,47.24,677966.0,46.1574,46.6512,46.1574,46.6512,677966.0
2024-07-24 10:30:00,47.23,47.5,47.09,47.13,626242.0,46.6413,46.9079,46.503,46.5425,626242.0
2024-07-24 10:35:00,47.1,47.34,46.96,47.04,483632.0,46.5129,46.7499,46.3747,46.4537,483632.0
2024-07-24 10:40:00,47.05,47.27,46.94,47.22,351322.0,46.4635,46.6808,46.3549,46.6314,351322.0
2024-07-24 10:45:00,47.21,47.37,47.03,47.36,203919.0,46.6215,46.7795,46.4438,46.7697,203919.0
2024-07-24 10:50:00,47.39,47.64,47.29,47.35,459865.0,46.7993,47.0462,46.7005,46.7598,459865.0
2024-07-24 10:55:00,47.34,47.55,47.1,47.18,381212.0,46.7499,46.9573,46.5129,46.5919,381212.0
2024-07-24 11:00:00,47.16,47.28,46.97,47.0,386004.0,46.5722,46.6907,46.3845,46.4142,386004.0
2024-07-24 11:05:00,47.0,47.0,46.74,46.92,275684.0,46.4142,46.4142,46.1574,46.3352,275684.0
2024-07-24 11:10:00,46.94,46.97,46.75,46.96,150553.0,46.3549,46.3845,46.1673,46.3747,150553.0
2024-07-24 11:15:00,46.97,47.1,46.75,46.77,196450.0,46.3845,46.5129,46.1673,46.187,196450.0
2024-07-24 11:20:00,46.75,46.8,46.53,46.66,258830.0,46.1673,46.2167,45.95,46.0784,258830.0
2024-07-24 11:25:00,46.68,47.1,46.67,47.05,282793.0,46.0982,46.5129,46.0883,46.4635,282793.0
2024-07-24 11:30:00,47.03,47.26,47.0,47.24,235008.0,46.4438,46.6709,46.4142,46.6512,235008.0
2024-07-24 11:35:00,47.23,47.41,47.16,47.3,215160.0,46.6413,46.8191,46.5722,46.7104,215160.0
2024-07-24 11:40:00,47.31,47.54,47.15,47.52,361431.0,46.7203,46.9474,46.5623,46.9277,361431.0
2024-07-24 11:45:00,47.52,47.54,47.12,47.36,279467.0,46.9277,46.9474,46.5327,46.7697,279467.0
2024-07-24 11:50:00,47.36,47.49,47.29,47.32,191324.0,46.7697,46.8981,46.7005,46.7302,191324.0
2024-07-24 11:55:00,47.33,47.38,47.22,47.33,152601.0,46.74,46.7894,46.6314,46.74,152601.0
2024-07-24 12:00:00,47.33,47.48,47.2,47.21,236290.0,46.74,46.8882,46.6117,46.6215,236290.0
2024-07-24 12:05:00,47.22,47.26,46.91,46.96,288692.0,46.6314,46.6709,46.3253,46.3747,288692.0
2024-07-24 12:10:00,46.98,47.28,46.96,47.27,142077.0,46.3944,46.6907,46.3747,46.6808,142077.0
2024-07-24 12:15:00,47.29,47.44,47.18,47.23,521500.0,46.7005,46.8487,46.5919,46.6413,521500.0
2024-07-24 12:20:00,47.2,47.42,47.2,47.36,130975.0,46.6117,46.8289,46.6117,46.7697,130975.0
2024-07-24 12:25:00,47.37,47.38,47.14,47.24,65998.0,46.7795,46.7894,46.5524,46.6512,65998.0
2024-07-24 12:30:00,47.22,47.37,47.16,47.17,129158.0,46.6314,46.7795,46.5722,46.582,129158.0
2024-07-24 12:35:00,47.16,47.25,46.95,46.99,222685.0,46.5722,46.661,46.3648,46.4043,222685.0
2024-07-24 12:40:00,46.99,46.99,46.44,46.68,924990.0,46.4043,46.4043,45.8611,46.0982,924990.0
2024-07-24 12:45:00,46.67,46.94,46.6,46.81,230383.0,46.0883,46.3549,46.0191,46.2265,230383.0
2024-07-24 12:50:00,46.8,46.86,46.69,46.7,117526.0,46.2167,46.2759,46.108,46.1179,117526.0
2024-07-24 12:55:00,46.7,46.78,46.66,46.7,95456.0,46.1179,46.1969,46.0784,46.1179,95456.0
2024-07-24 13:00:00,46.71,46.77,46.55,46.71,138359.0,46.1278,46.187,45.9698,46.1278,138359.0
2024-07-24 13:05:00,46.74,46.92,46.64,46.91,411019.0,46.1574,46.3352,46.0586,46.3253,411019.0
2024-07-24 13:10:00,46.91,46.94,46.76,46.78,134165.0,46.3253,46.3549,46.1772,46.1969,134165.0
2024-07-24 13:15:00,46.78,46.91,46.68,46.68,114383.0,46.1969,46.3253,46.0982,46.0982,114383.0
2024-07-24 13:20:00,46.69,46.83,46.62,46.77,82339.0,46.108,46.2463,46.0389,46.187,82339.0
2024-07-24 13:25:00,46.78,46.82,46.59,46.59,73023.0,46.1969,46.2364,46.0093,46.0093,73023.0
2024-07-24 13:30:00,46.59,46.73,46.46,46.73,130061.0,46.0093,46.1475,45.8809,46.1475,130061.0
2024-07-24 13:35:00,46.72,46.88,46.71,46.84,87335.0,46.1377,46.2957,46.1278,46.2562,87335.0
2024-07-24 13:40:00,46.86,46.91,46.79,46.89,68235.0,46.2759,46.3253,46.2068,46.3055,68235.0
2024-07-24 13:45:00,46.88,46.9,46.71,46.72,87996.0,46.2957,46.3154,46.1278,46.1377,87996.0
2024-07-24 13:50:00,46.74,46.83,46.68,46.74,45646.0,46.1574,46.2463,46.0982,46.1574,45646.0
2024-07-24 13:55:00,46.74,46.86,46.68,46.7,53981.0,46.1574,46.2759,46.0982,46.1179,53981.0
2024-07-24 14:00:00,46.7,46.76,46.6,46.64,60712.0,46.1179,46.1772,46.0191,46.0586,60712.0
2024-07-24 14:05:00,46.64,46.79,46.62,46.72,88268.0,46.0586,46.2068,46.0389,46.1377,88268.0
2024-07-24 14:10:00,46.73,46.76,46.63,46.65,54718.0,46.1475,46.1772,46.0488,46.0685,54718.0
2024-07-24 14:15:00,46.67,46.67,46.3,46.3,302003.0,46.0883,46.0883,45.7229,45.7229,302003.0
2024-07-24 14:20:00,46.31,46.32,46.01,46.08,435276.0,45.7328,45.7426,45.4365,45.5056,435276.0
2024-07-24 14:25:00,46.08,46.25,45.94,45.96,330111.0,45.5056,45.6735,45.3674,45.3871,330111.0
2024-07-24 14:30:00,45.96,46.09,45.83,45.84,276859.0,45.3871,45.5155,45.2587,45.2686,276859.0
2024-07-24 14:35:00,45.83,45.87,45.51,45.52,510858.0,45.2587,45.2982,44.9427,44.9526,510858.0
2024-07-24 14:40:00,45.51,45.58,45.16,45.17,615272.0,44.9427,45.0119,44.5971,44.607,615272.0
2024-07-24 14:45:00,45.16,45.37,45.07,45.13,326038.0,44.5971,44.8045,44.5082,44.5675,326038.0
2024-07-24 14:50:00,45.12,45.17,44.96,45.06,599839.0,44.5576,44.607,44.3996,44.4983,599839.0
2024-07-24 14:55:00,45.05,45.42,45.05,45.39,603493.0,44.4885,44.8539,44.4885,44.8242,603493.0
2024-07-24 15:00:00,45.38,45.49,45.26,45.36,316824.0,44.8144,44.923,44.6958,44.7946,316824.0
2024-07-24 15:05:00,45.38,45.47,45.3,45.41,212889.0,44.8144,44.9032,44.7354,44.844,212889.0
2024-07-24 15:10:00,45.4,45.55,45.39,45.44,220752.0,44.8341,44.9822,44.8242,44.8736,220752.0
2024-07-24 15:15:00,45.46,45.55,45.36,45.4,235982.0,44.8934,44.9822,44.7946,44.8341,235982.0
2024-07-24 15:20:00,45.41,45.5,45.37,45.48,408666.0,44.844,44.9329,44.8045,44.9131,408666.0
2024-07-24 15:25:00,45.48,45.5,45.06,45.06,405923.0,44.9131,44.9329,44.4983,44.4983,405923.0
2024-07-24 15:30:00,45.06,45.47,44.99,45.45,627420.0,44.4983,44.9032,44.4292,44.8835,627420.0
2024-07-24 15:35:00,45.46,45.55,45.17,45.19,658129.0,44.8934,44.9822,44.607,44.6267,658129.0
2024-07-24 15:40:00,45.19,45.42,45.08,45.09,433860.0,44.6267,44.8539,44.5181,44.528,433860.0
2024-07-24 15:45:00,45.08,45.09,44.77,44.92,860528.0,44.5181,44.528,44.212,44.3601,860528.0
2024-07-24 15:50:00,44.95,45.04,44.42,44.43,598162.0,44.3897,44.4786,43.8663,43.8762,598162.0
2024-07-24 15:55:00,44.44,44.63,44.41,44.57,695671.0,43.8861,44.0737,43.8564,44.0145,695671.0
2024-07-25 09:30:00,44.89,45.26,44.7,45.0,770920.0,44.3305,44.6958,44.1428,44.4391,770920.0
2024-07-25 09:35:00,45.01,45.42,44.89,44.96,585093.0,44.449,44.8539,44.3305,44.3996,585093.0
2024-07-25 09:40:00,44.97,45.86,44.89,45.74,764678.0,44.4095,45.2884,44.3305,45.1699,764678.0
2024-07-25 09:45:00,45.73,45.85,45.25,45.84,838646.0,45.16,45.2785,44.686,45.2686,838646.0
2024-07-25 09:50:00,45.85,46.1,45.72,46.04,861982.0,45.2785,45.5254,45.1501,45.4661,861982.0
2024-07-25 09:55:00,46.04,46.17,45.75,45.83,1054654.0,45.4661,45.5945,45.1797,45.2587,1054654.0
2024-07-25 10:00:00,45.83,45.84,45.06,45.25,813420.0,45.2587,45.2686,44.4983,44.686,813420.0
2024-07-25 10:05:00,45.25,45.38,44.92,44.98,605451.0,44.686,44.8144,44.3601,44.4193,605451.0
2024-07-25 10:10:00,45.01,45.34,44.85,45.3,453130.0,44.449,44.7749,44.291,44.7354,453130.0
2024-07-25 10:15:00,45.31,46.24,45.27,46.22,633906.0,44.7452,45.6636,44.7057,45.6439,633906.0
2024-07-25 10:20:00,46.2,46.41,46.0,46.41,577464.0,45.6241,45.8315,45.4266,45.8315,577464.0
2024-07-25 10:25:00,46.4,46.56,46.19,46.34,581097.0,45.8216,45.9796,45.6143,45.7624,581097.0
2024-07-25 10:30:00,46.32,46.43,46.06,46.06,507842.0,45.7426,45.8513,45.4859,45.4859,507842.0
2024-07-25 10:35:00,46.07,46.08,45.55,45.56,450886.0,45.4958,45.5056,44.9822,44.9921,450886.0
2024-07-25 10:40:00,45.55,46.14,45.48,46.13,484259.0,44.9822,45.5649,44.9131,45.555,484259.0
2024-07-25 10:45:00,46.12,46.26,45.86,46.2,384525.0,45.5451,45.6834,45.2884,45.6241,384525.0
2024-07-25 10:50:00,46.15,46.66,46.14,46.58,410302.0,45.5748,46.0784,45.5649,45.9994,410302.0
2024-07-25 10:55:00,46.57,47.08,46.43,47.07,563791.0,45.9895,46.4932,45.8513,46.4833,563791.0
2024-07-25 11:00:00,47.08,47.11,46.76,46.82,512754.0,46.4932,46.5228,46.1772,46.2364,512754.0
2024-07-25 11:05:00,46.85,47.04,46.74,46.91,219833.0,46.266,46.4537,46.1574,46.3253,219833.0
2024-07-25 11:10:00,46.91,47.29,46.75,47.2,508219.0,46.3253,46.7005,46.1673,46.6117,508219.0
2024-07-25 11:15:00,47.2,47.43,47.14,47.15,416030.0,46.6117,46.8388,46.5524,46.5623,416030.0
2024-07-25 11:20:00,47.15,47.23,46.98,47.08,438294.0,46.5623,46.6413,46.3944,46.4932,438294.0
2024-07-25 11:25:00,47.06,47.08,46.85,46.88,199383.0,46.4734,46.4932,46.266,46.2957,199383.0
2024-07-25 11:30:00,46.86,47.15,46.77,47.03,312293.0,46.2759,46.5623,46.187,46.4438,312293.0
2024-07-25 11:35:00,47.02,47.1,46.83,47.09,160253.0,46.4339,46.5129,46.2463,46.503,160253.0
2024-07-25 11:40:00,47.09,47.09,46.87,47.05,138903.0,46.503,46.503,46.2858,46.4635,138903.0
2024-07-25 11:45:00,47.05,47.17,46.96,46.97,150473.0,46.4635,46.582,46.3747,46.3845,150473.0
2024-07-25 11:50:00,46.97,47.26,46.97,47.15,174457.0,46.3845,46.6709,46.3845,46.5623,174457.0
2024-07-25 11:55:00,47.12,47.39,47.06,47.39,180321.0,46.5327,46.7993,46.4734,46.7993,180321.0
2024-07-25 12:00:00,47.38,47.39,47.12,47.23,155633.0,46.7894,46.7993,46.5327,46.6413,155633.0
2024-07-25 12:05:00,47.21,47.26,47.03,47.2,294561.0,46.6215,46.6709,46.4438,46.6117,294561.0
2024-07-25 12:10:00,47.21,47.43,47.13,47.39,129543.0,46.6215,46.8388,46.5425,46.7993,129543.0
2024-07-25 12:15:00,47.38,47.64,47.31,47.64,281936.0,46.7894,47.0462,46.7203,47.0462,281936.0
2024-07-25 12:20:00,47.63,47.69,47.44,47.66,275828.0,47.0363,47.0956,46.8487,47.0659,275828.0
2024-07-25 12:25:00,47.65,47.8,47.6,47.79,353553.0,47.0561,47.2042,47.0067,47.1943,353553.0
2024-07-25 12:30:00,47.79,47.8,47.65,47.77,223625.0,47.1943,47.2042,47.0561,47.1746,223625.0
2024-07-25 12:35:00,47.77,47.98,47.73,47.91,265692.0,47.1746,47.3819,47.1351,47.3128,265692.0
2024-07-25 12:40:00,47.9,48.03,47.9,47.93,267415.0,47.3029,47.4313,47.3029,47.3326,267415.0
2024-07-25 12:45:00,47.95,48.04,47.76,47.86,298377.0,47.3523,47.4412,47.1647,47.2634,298377.0
2024-07-25 12:50:00,47.87,47.91,47.67,47.86,201223.0,47.2733,47.3128,47.0758,47.2634,201223.0
2024-07-25 12:55:00,47.86,47.97,47.81,47.9,110589.0,47.2634,47.3721,47.2141,47.3029,110589.0
2024-07-25 13:00:00,47.9,48.2,47.82,47.99,462133.0,47.3029,47.5992,47.2239,47.3918,462133.0
2024-07-25 13:05:00,47.97,48.23,47.93,48.22,244740.0,47.3721,47.6288,47.3326,47.619,244740.0
2024-07-25 13:10:00,48.23,48.29,47.99,48.01,232662.0,47.6288,47.6881,47.3918,47.4116,232662.0
2024-07-25 13:15:00,48.0,48.04,47.75,47.79,234591.0,47.4017,47.4412,47.1548,47.1943,234591.0
2024-07-25 13:20:00,47.8,47.9,47.52,47.57,296870.0,47.2042,47.3029,46.9277,46.9771,296870.0
2024-07-25 13:25:00,47.57,47.78,47.54,47.6,200191.0,46.9771,47.1844,46.9474,47.0067,200191.0
2024-07-25 13:30:00,47.6,47.69,47.48,47.6,156673.0,47.0067,47.0956,46.8882,47.0067,156673.0
2024-07-25 13:35:00,47.61,47.7,47.53,47.66,87499.0,47.0166,47.1054,46.9376,47.0659,87499.0
2024-07-25 13:40:00,47.66,47.75,47.6,47.68,100325.0,47.0659,47.1548,47.0067,47.0857,100325.0
2024-07-25 13:45:00,47.7,47.71,47.39,47.4,144468.0,47.1054,47.1153,46.7993,46.8092,144468.0
2024-07-25 13:50:00,47.4,47.54,47.3,47.38,303113.0,46.8092,46.9474,46.7104,46.7894,303113.0
2024-07-25 13:55:00,47.37,47.56,47.32,47.46,183422.0,46.7795,46.9672,46.7302,46.8684,183422.0
2024-07-25 14:00:00,47.46,47.48,47.25,47.3,113866.0,46.8684,46.8882,46.661,46.7104,113866.0
2024-07-25 14:05:00,47.26,47.3,47.1,47.12,169970.0,46.6709,46.7104,46.5129,46.5327,169970.0
2024-07-25 14:10:00,47.12,47.21,47.03,47.1,259149.0,46.5327,46.6215,46.4438,46.5129,259149.0
2024-07-25 14:15:00,47.12,47.25,46.98,47.21,254785.0,46.5327,46.661,46.3944,46.6215,254785.0
2024-07-25 14:20:00,47.22,47.24,47.05,47.07,84197.0,46.6314,46.6512,46.4635,46.4833,84197.0
2024-07-25 14:25:00,47.06,47.29,46.98,47.02,199387.0,46.4734,46.7005,46.3944,46.4339,199387.0
2024-07-25 14:30:00,47.0,47.21,47.0,47.16,167546.0,46.4142,46.6215,46.4142,46.5722,167546.0
2024-07-25 14:35:00,47.15,47.21,46.93,47.06,215324.0,46.5623,46.6215,46.345,46.4734,215324.0
2024-07-25 14:40:00,47.05,47.09,46.63,46.75,290958.0,46.4635,46.503,46.0488,46.1673,290958.0
2024-07-25 14:45:00,46.77,46.77,46.28,46.3,274003.0,46.187,46.187,45.7031,45.7229,274003.0
2024-07-25 14:50:00,46.32,46.5,46.26,46.27,249754.0,45.7426,45.9204,45.6834,45.6933,249754.0
2024-07-25 14:55:00,46.28,46.61,46.27,46.41,268304.0,45.7031,46.029,45.6933,45.8315,268304.0
2024-07-25 15:00:00,46.42,46.62,46.39,46.45,226770.0,45.8414,46.0389,45.8118,45.871,226770.0
2024-07-25 15:05:00,46.46,46.66,46.46,46.55,111470.0,45.8809,46.0784,45.8809,45.9698,111470.0
2024-07-25 15:10:00,46.53,46.7,46.42,46.68,209619.0,45.95,46.1179,45.8414,46.0982,209619.0
2024-07-25 15:15:00,46.67,46.89,46.61,46.83,384341.0,46.0883,46.3055,46.029,46.2463,384341.0
2024-07-25 15:20:00,46.82,46.97,46.73,46.9,192695.0,46.2364,46.3845,46.1475,46.3154,192695.0
2024-07-25 15:25:00,46.88,47.13,46.86,47.09,413775.0,46.2957,46.5425,46.2759,46.503,413775.0
2024-07-25 15:30:00,47.09,47.15,46.94,46.98,379141.0,46.503,46.5623,46.3549,46.3944,379141.0
2024-07-25 15:35:00,46.98,47.01,46.73,46.8,263783.0,46.3944,46.424,46.1475,46.2167,263783.0
2024-07-25 15:40:00,46.79,46.92,46.62,46.66,245361.0,46.2068,46.3352,46.0389,46.0784,245361.0
2024-07-25 15:45:00,46.66,46.66,46.35,46.64,445877.0,46.0784,46.0784,45.7723,46.0586,445877.0
2024-07-25 15:50:00,46.63,46.69,46.25,46.27,561154.0,46.0488,46.108,45.6735,45.6933,561154.0
2024-07-25 15:55:00,46.27,46.38,46.13,46.14,559043.0,45.6933,45.8019,45.555,45.5649,559043.0
2024-07-26 09:30:00,48.25,48.5,47.77,48.48,1552102.0,47.6486,47.8955,47.1746,47.8757,1552102.0
2024-07-26 09:35:00,48.5,48.86,48.26,48.45,1496567.0,47.8955,48.251,47.6585,47.8461,1496567.0
2024-07-26 09:40:00,48.45,48.59,48.02,48.5,859054.0,47.8461,47.9843,47.4214,47.8955,859054.0
2024-07-26 09:45:00,48.48,48.87,48.44,48.57,768268.0,47.8757,48.2609,47.8362,47.9646,768268.0
2024-07-26 09:50:00,48.58,48.85,48.35,48.85,571106.0,47.9745,48.2411,47.7473,48.2411,571106.0
2024-07-26 09:55:00,48.84,49.05,48.53,48.55,955151.0,48.2312,48.4386,47.9251,47.9448,955151.0
2024-07-26 10:00:00,48.57,49.17,48.33,49.06,1006037.0,47.9646,48.5571,47.7276,48.4485,1006037.0
2024-07-26 10:05:00,49.04,49.09,48.3,48.31,704290.0,48.4287,48.4781,47.698,47.7078,704290.0
2024-07-26 10:10:00,48.31,48.87,48.26,48.28,663866.0,47.7078,48.2609,47.6585,47.6782,663866.0
2024-07-26 10:15:00,48.27,48.51,48.12,48.14,441197.0,47.6683,47.9053,47.5202,47.54,441197.0
2024-07-26 10:20:00,48.17,48.37,47.93,48.21,411127.0,47.5696,47.7671,47.3326,47.6091,411127.0
2024-07-26 10:25:00,48.18,48.33,47.83,47.83,386005.0,47.5795,47.7276,47.2338,47.2338,386005.0
2024-07-26 10:30:00,47.83,47.89,47.08,47.16,1038844.0,47.2338,47.2931,46.4932,46.5722,1038844.0
2024-07-26 10:35:00,47.19,47.61,47.11,47.58,466245.0,46.6018,47.0166,46.5228,46.9869,466245.0
2024-07-26 10:40:00,47.55,47.88,47.5,47.77,362289.0,46.9573,47.2832,46.9079,47.1746,362289.0
2024-07-26 10:45:00,47.78,47.99,47.53,47.54,489308.0,47.1844,47.3918,46.9376,46.9474,489308.0
2024-07-26 10:50:00,47.53,47.53,47.22,47.44,504325.0,46.9376,46.9376,46.6314,46.8487,504325.0
2024-07-26 10:55:00,47.43,47.51,47.12,47.39,333487.0,46.8388,46.9178,46.5327,46.7993,333487.0
2024-07-26 11:00:00,47.39,47.55,47.27,47.41,208735.0,46.7993,46.9573,46.6808,46.8191,208735.0
2024-07-26 11:05:00,47.4,47.41,47.21,47.23,283873.0,46.8092,46.8191,46.6215,46.6413,283873.0
2024-07-26 11:10:00,47.22,47.29,47.13,47.22,142496.0,46.6314,46.7005,46.5425,46.6314,142496.0
2024-07-26 11:15:00,47.23,47.23,46.85,47.0,467382.0,46.6413,46.6413,46.266,46.4142,467382.0
2024-07-26 11:20:00,47.0,47.26,46.98,47.24,298186.0,46.4142,46.6709,46.3944,46.6512,298186.0
2024-07-26 11:25:00,47.23,47.36,47.07,47.24,253045.0,46.6413,46.7697,46.4833,46.6512,253045.0
2024-07-26 11:30:00,47.23,47.4,47.19,47.21,252832.0,46.6413,46.8092,46.6018,46.6215,252832.0
2024-07-26 11:35:00,47.2,47.58,47.18,47.56,233963.0,46.6117,46.9869,46.5919,46.9672,233963.0
2024-07-26 11:40:00,47.55,47.69,47.4,47.68,195412.0,46.9573,47.0956,46.8092,47.0857,195412.0
2024-07-26 11:45:00,47.67,47.72,47.31,47.53,243789.0,47.0758,47.1252,46.7203,46.9376,243789.0
2024-07-26 11:50:00,47.55,47.81,47.53,47.61,181516.0,46.9573,47.2141,46.9376,47.0166,181516.0
2024-07-26 11:55:00,47.63,48.0,47.62,47.94,228263.0,47.0363,47.4017,47.0264,47.3424,228263.0
2024-07-26 12:00:00,47.95,48.16,47.88,48.11,236524.0,47.3523,47.5597,47.2832,47.5103,236524.0
2024-07-26 12:05:00,48.1,48.25,48.05,48.23,255735.0,47.5005,47.6486,47.4511,47.6288,255735.0
2024-07-26 12:10:00,48.22,48.27,47.86,47.96,486475.0,47.619,47.6683,47.2634,47.3622,486475.0
2024-07-26 12:15:00,47.99,48.09,47.93,47.95,121581.0,47.3918,47.4906,47.3326,47.3523,121581.0
2024-07-26 12:20:00,47.94,47.95,47.78,47.91,181669.0,47.3424,47.3523,47.1844,47.3128,181669.0
2024-07-26 12:25:00,47.91,48.03,47.89,47.91,129367.0,47.3128,47.4313,47.2931,47.3128,129367.0
2024-07-26 12:30:00,47.92,48.06,47.79,47.8,75908.0,47.3227,47.4609,47.1943,47.2042,75908.0
2024-07-26 12:35:00,47.81,47.87,47.72,47.87,115056.0,47.2141,47.2733,47.1252,47.2733,115056.0
2024-07-26 12:40:00,47.87,48.16,47.86,48.04,166425.0,47.2733,47.5597,47.2634,47.4412,166425.0
2024-07-26 12:45:00,48.04,48.12,47.86,47.89,137936.0,47.4412,47.5202,47.2634,47.2931,137936.0
2024-07-26 12:50:00,47.9,48.06,47.83,48.03,62404.0,47.3029,47.4609,47.2338,47.4313,62404.0
2024-07-26 12:55:00,48.03,48.14,47.89,48.13,142720.0,47.4313,47.54,47.2931,47.5301,142720.0
2024-07-26 13:00:00,48.12,48.15,47.96,48.04,152763.0,47.5202,47.5498,47.3622,47.4412,152763.0
2024-07-26 13:05:00,48.04,48.1,47.82,47.85,166332.0,47.4412,47.5005,47.2239,47.2536,166332.0
2024-07-26 13:10:00,47.87,48.03,47.87,47.87,77496.0,47.2733,47.4313,47.2733,47.2733,77496.0
2024-07-26 13:15:00,47.88,48.01,47.84,47.86,71653.0,47.2832,47.4116,47.2437,47.2634,71653.0
2024-07-26 13:20:00,47.86,47.99,47.83,47.97,100472.0,47.2634,47.3918,47.2338,47.3721,100472.0
2024-07-26 13:25:00,48.0,48.22,48.0,48.22,168332.0,47.4017,47.619,47.4017,47.619,168332.0
2024-07-26 13:30:00,48.21,48.21,47.78,47.86,276457.0,47.6091,47.6091,47.1844,47.2634,276457.0
2024-07-26 13:35:00,47.82,47.82,47.48,47.58,366724.0,47.2239,47.2239,46.8882,46.9869,366724.0
2024-07-26 13:40:00,47.58,47.83,47.56,47.82,146457.0,46.9869,47.2338,46.9672,47.2239,146457.0
2024-07-26 13:45:00,47.82,48.09,47.76,47.8,177774.0,47.2239,47.4906,47.1647,47.2042,177774.0
2024-07-26 13:50:00,47.82,47.98,47.72,47.98,82673.0,47.2239,47.3819,47.1252,47.3819,82673.0
2024-07-26 13:55:00,47.96,48.0,47.88,47.94,100171.0,47.3622,47.4017,47.2832,47.3424,100171.0
2024-07-26 14:00:00,47.93,48.15,47.9,48.0,126266.0,47.3326,47.5498,47.3029,47.4017,126266.0
2024-07-26 14:05:00,47.95,48.08,47.92,48.07,81215.0,47.3523,47.4807,47.3227,47.4708,81215.0
2024-07-26 14:10:00,48.09,48.15,48.06,48.11,220902.0,47.4906,47.5498,47.4609,47.5103,220902.0
2024-07-26 14:15:00,48.13,48.15,47.91,47.92,118461.0,47.5301,47.5498,47.3128,47.3227,118461.0
2024-07-26 14:20:00,47.92,48.07,47.82,48.05,102012.0,47.3227,47.4708,47.2239,47.4511,102012.0
2024-07-26 14:25:00,48.05,48.15,48.02,48.04,166251.0,47.4511,47.5498,47.4214,47.4412,166251.0
2024-07-26 14:30:00,48.03,48.06,47.89,48.05,158789.0,47.4313,47.4609,47.2931,47.4511,158789.0
2024-07-26 14:35:00,48.05,48.19,48.04,48.18,198562.0,47.4511,47.5893,47.4412,47.5795,198562.0
2024-07-26 14:40:00,48.17,48.18,47.86,48.12,185957.0,47.5696,47.5795,47.2634,47.5202,185957.0
2024-07-26 14:45:00,48.12,48.12,47.92,48.02,84245.0,47.5202,47.5202,47.3227,47.4214,84245.0
2024-07-26 14:50:00,48.02,48.1,47.92,47.93,66771.0,47.4214,47.5005,47.3227,47.3326,66771.0
2024-07-26 14:55:00,47.94,48.09,47.92,47.94,185958.0,47.3424,47.4906,47.3227,47.3424,185958.0
2024-07-26 15:00:00,47.94,47.96,47.78,47.8,105120.0,47.3424,47.3622,47.1844,47.2042,105120.0
2024-07-26 15:05:00,47.8,48.04,47.7,48.03,170199.0,47.2042,47.4412,47.1054,47.4313,170199.0
2024-07-26 15:10:00,48.02,48.25,47.96,48.12,216826.0,47.4214,47.6486,47.3622,47.5202,216826.0
2024-07-26 15:15:00,48.12,48.18,48.01,48.16,97634.0,47.5202,47.5795,47.4116,47.5597,97634.0
2024-07-26 15:20:00,48.14,48.35,48.11,48.34,252267.0,47.54,47.7473,47.5103,47.7375,252267.0
2024-07-26 15:25:00,48.34,48.46,48.3,48.34,302276.0,47.7375,47.856,47.698,47.7375,302276.0
2024-07-26 15:30:00,48.33,48.33,47.96,48.03,270750.0,47.7276,47.7276,47.3622,47.4313,270750.0
2024-07-26 15:35:00,48.02,48.25,47.98,48.23,220759.0,47.4214,47.6486,47.3819,47.6288,220759.0
2024-07-26 15:40:00,48.24,48.44,48.24,48.43,551925.0,47.6387,47.8362,47.6387,47.8263,551925.0
2024-07-26 15:45:00,48.42,48.59,48.37,48.52,516288.0,47.8165,47.9843,47.7671,47.9152,516288.0
2024-07-26 15:50:00,48.52,48.67,48.16,48.16,600164.0,47.9152,48.0633,47.5597,47.5597,600164.0
2024-07-26 15:55:00,48.18,48.48,48.11,48.44,658909.0,47.5795,47.8757,47.5103,47.8362,658909.0
2024-07-29 09:30:00,48.76,49.0,48.26,48.3,1279149.0,48.1522,48.3892,47.6585,47.698,1279149.0
2024-07-29 09:35:00,48.29,48.6,48.15,48.33,539266.0,47.6881,47.9942,47.5498,47.7276,539266.0
2024-07-29 09:40:00,48.33,48.84,48.24,48.39,636919.0,47.7276,48.2312,47.6387,47.7868,636919.0
2024-07-29 09:45:00,48.42,48.94,48.41,48.53,556029.0,47.8165,48.33,47.8066,47.9251,556029.0
2024-07-29 09:50:00,48.5,48.7,48.3,48.62,349613.0,47.8955,48.093,47.698,48.014,349613.0
2024-07-29 09:55:00,48.6,48.84,48.52,48.82,318822.0,47.9942,48.2312,47.9152,48.2115,318822.0
2024-07-29 10:00:00,48.83,49.19,48.72,49.17,725583.0,48.2214,48.5769,48.1127,48.5571,725583.0
2024-07-29 10:05:00,49.18,49.18,48.68,48.78,414407.0,48.567,48.567,48.0732,48.172,414407.0
2024-07-29 10:10:00,48.79,48.79,48.26,48.26,475346.0,48.1818,48.1818,47.6585,47.6585,475346.0
2024-07-29 10:15:00,48.27,48.49,48.01,48.03,484964.0,47.6683,47.8856,47.4116,47.4313,484964.0
2024-07-29 10:20:00,48.02,48.39,47.96,48.19,383671.0,47.4214,47.7868,47.3622,47.5893,383671.0
2024-07-29 10:25:00,48.16,48.24,47.65,47.66,538929.0,47.5597,47.6387,47.0561,47.0659,538929.0
2024-07-29 10:30:00,47.67,47.69,46.97,47.06,959119.0,47.0758,47.0956,46.3845,46.4734,959119.0
2024-07-29 10:35:00,47.07,47.55,46.89,47.47,688283.0,46.4833,46.9573,46.3055,46.8783,688283.0
2024-07-29 10:40:00,47.47,47.7,47.42,47.66,317033.0,46.8783,47.1054,46.8289,47.0659,317033.0
2024-07-29 10:45:00,47.68,47.7,47.29,47.29,303341.0,47.0857,47.1054,46.7005,46.7005,303341.0
2024-07-29 10:50:00,47.29,47.49,47.18,47.23,392000.0,46.7005,46.8981,46.5919,46.6413,392000.0
2024-07-29 10:55:00,47.21,47.44,47.21,47.23,184851.0,46.6215,46.8487,46.6215,46.6413,184851.0
2024-07-29 11:00:00,47.22,47.26,47.01,47.08,316599.0,46.6314,46.6709,46.424,46.4932,316599.0
2024-07-29 11:05:00,47.07,47.21,46.94,47.08,399843.0,46.4833,46.6215,46.3549,46.4932,399843.0
2024-07-29 11:10:00,47.1,47.15,46.81,47.09,402338.0,46.5129,46.5623,46.2265,46.503,402338.0
2024-07-29 11:15:00,47.07,47.07,46.87,46.91,328328.0,46.4833,46.4833,46.2858,46.3253,328328.0
2024-07-29 11:20:00,46.93,47.29,46.91,47.28,334638.0,46.345,46.7005,46.3253,46.6907,334638.0
2024-07-29 11:25:00,47.28,47.35,47.02,47.13,204661.0,46.6907,46.7598,46.4339,46.5425,204661.0
2024-07-29 11:30:00,47.13,47.16,46.57,46.6,564215.0,46.5425,46.5722,45.9895,46.0191,564215.0
2024-07-29 11:35:00,46.63,46.93,46.58,46.91,173670.0,46.0488,46.345,45.9994,46.3253,173670.0
2024-07-29 11:40:00,46.9,47.02,46.78,46.86,219280.0,46.3154,46.4339,46.1969,46.2759,219280.0
2024-07-29 11:45:00,46.88,47.22,46.82,47.22,229017.0,46.2957,46.6314,46.2364,46.6314,229017.0
2024-07-29 11:50:00,47.23,47.3,46.99,47.05,240634.0,46.6413,46.7104,46.4043,46.4635,240634.0
2024-07-29 11:55:00,47.06,47.29,47.06,47.24,93832.0,46.4734,46.7005,46.4734,46.6512,93832.0
2024-07-29 12:00:00,47.22,47.36,47.17,47.28,192923.0,46.6314,46.7697,46.582,46.6907,192923.0
2024-07-29 12:05:00,47.29,47.48,47.29,47.33,171504.0,46.7005,46.8882,46.7005,46.74,171504.0
2024-07-29 12:10:00,47.33,47.4,47.24,47.39,115304.0,46.74,46.8092,46.6512,46.7993,115304.0
2024-07-29 12:15:00,47.41,47.44,47.25,47.3,125571.0,46.8191,46.8487,46.661,46.7104,125571.0
2024-07-29 12:20:00,47.29,47.33,47.21,47.26,110418.0,46.7005,46.74,46.6215,46.6709,110418.0
2024-07-29 12:25:00,47.25,47.25,46.99,47.05,206985.0,46.661,46.661,46.4043,46.4635,206985.0
2024-07-29 12:30:00,47.07,47.2,47.03,47.06,100808.0,46.4833,46.6117,46.4438,46.4734,100808.0
2024-07-29 12:35:00,47.06,47.18,46.9,46.91,110463.0,46.4734,46.5919,46.3154,46.3253,110463.0
2024-07-29 12:40:00,46.91,47.11,46.89,46.94,198846.0,46.3253,46.5228,46.3055,46.3549,198846.0
2024-07-29 12:45:00,46.94,47.02,46.91,46.93,57966.0,46.3549,46.4339,46.3253,46.345,57966.0
2024-07-29 12:50:00,46.93,46.97,46.69,46.96,182343.0,46.345,46.3845,46.108,46.3747,182343.0
2024-07-29 12:55:00,46.94,47.03,46.72,46.77,217973.0,46.3549,46.4438,46.1377,46.187,217973.0
2024-07-29 13:00:00,46.76,46.79,46.65,46.72,144248.0,46.1772,46.2068,46.0685,46.1377,144248.0
2024-07-29 13:05:00,46.72,46.82,46.66,46.76,143765.0,46.1377,46.2364,46.0784,46.1772,143765.0
2024-07-29 13:10:00,46.75,47.0,46.75,46.91,190970.0,46.1673,46.4142,46.1673,46.3253,190970.0
2024-07-29 13:15:00,46.91,46.98,46.68,46.81,268311.0,46.3253,46.3944,46.0982,46.2265,268311.0
2024-07-29 13:20:00,46.8,46.81,46.61,46.61,272921.0,46.2167,46.2265,46.029,46.029,272921.0
2024-07-29 13:25:00,46.61,46.67,46.47,46.5,347014.0,46.029,46.0883,45.8908,45.9204,347014.0
2024-07-29 13:30:00,46.48,46.53,46.38,46.4,285282.0,45.9006,45.95,45.8019,45.8216,285282.0
2024-07-29 13:35:00,46.4,46.45,46.27,46.44,237202.0,45.8216,45.871,45.6933,45.8611,237202.0
2024-07-29 13:40:00,46.44,46.51,46.35,46.36,124735.0,45.8611,45.9303,45.7723,45.7821,124735.0
2024-07-29 13:45:00,46.39,46.41,46.31,46.33,155950.0,45.8118,45.8315,45.7328,45.7525,155950.0
2024-07-29 13:50:00,46.32,46.36,46.27,46.33,102465.0,45.7426,45.7821,45.6933,45.7525,102465.0
2024-07-29 13:55:00,46.33,46.46,46.28,46.45,86590.0,45.7525,45.8809,45.7031,45.871,86590.0
2024-07-29 14:00:00,46.46,46.5,46.27,46.49,168292.0,45.8809,45.9204,45.6933,45.9105,168292.0
2024-07-29 14:05:00,46.5,46.62,46.48,46.59,110705.0,45.9204,46.0389,45.9006,46.0093,110705.0
2024-07-29 14:10:00,46.6,46.66,46.5,46.63,96152.0,46.0191,46.0784,45.9204,46.0488,96152.0
2024-07-29 14:15:00,46.63,46.63,46.46,46.57,159803.0,46.0488,46.0488,45.8809,45.9895,159803.0
2024-07-29 14:20:00,46.57,46.65,46.46,46.46,92227.0,45.9895,46.0685,45.8809,45.8809,92227.0
2024-07-29 14:25:00,46.46,46.52,46.45,46.5,78111.0,45.8809,45.9401,45.871,45.9204,78111.0
2024-07-29 14:30:00,46.49,46.53,46.35,46.43,169205.0,45.9105,45.95,45.7723,45.8513,169205.0
2024-07-29 14:35:00,46.46,46.49,46.36,46.39,59075.0,45.8809,45.9105,45.7821,45.8118,59075.0
2024-07-29 14:40:00,46.4,46.56,46.4,46.48,101777.0,45.8216,45.9796,45.8216,45.9006,101777.0
2024-07-29 14:45:00,46.49,46.51,46.26,46.37,131777.0,45.9105,45.9303,45.6834,45.792,131777.0
2024-07-29 14:50:00,46.38,46.39,46.19,46.32,215517.0,45.8019,45.8118,45.6143,45.7426,215517.0
2024-07-29 14:55:00,46.33,46.51,46.32,46.44,156705.0,45.7525,45.9303,45.7426,45.8611,156705.0
2024-07-29 15:00:00,46.44,46.68,46.37,46.63,208916.0,45.8611,46.0982,45.792,46.0488,208916.0
2024-07-29 15:05:00,46.65,46.72,46.52,46.56,182207.0,46.0685,46.1377,45.9401,45.9796,182207.0
2024-07-29 15:10:00,46.57,46.66,46.56,46.57,89267.0,45.9895,46.0784,45.9796,45.9895,89267.0
2024-07-29 15:15:00,46.57,46.6,46.43,46.48,106640.0,45.9895,46.0191,45.8513,45.9006,106640.0
2024-07-29 15:20:00,46.48,46.83,46.47,46.8,234665.0,45.9006,46.2463,45.8908,46.2167,234665.0
2024-07-29 15:25:00,46.8,46.87,46.7,46.78,116692.0,46.2167,46.2858,46.1179,46.1969,116692.0
2024-07-29 15:30:00,46.78,46.89,46.73,46.89,288543.0,46.1969,46.3055,46.1475,46.3055,288543.0
2024-07-29 15:35:00,46.88,47.02,46.82,46.97,334138.0,46.2957,46.4339,46.2364,46.3845,334138.0
2024-07-29 15:40:00,46.97,47.06,46.9,47.03,171454.0,46.3845,46.4734,46.3154,46.4438,171454.0
2024-07-29 15:45:00,47.04,47.08,46.97,47.05,339489.0,46.4537,46.4932,46.3845,46.4635,339489.0
2024-07-29 15:50:00,47.06,47.24,46.91,46.92,459433.0,46.4734,46.6512,46.3253,46.3352,459433.0
2024-07-29 15:55:00,46.93,46.97,46.7,46.82,755113.0,46.345,46.3845,46.1179,46.2364,755113.0
2024-07-30 09:30:00,47.39,47.9,47.35,47.68,958698.0,46.7993,47.3029,46.7598,47.0857,958698.0
2024-07-30 09:35:00,47.69,48.23,47.55,48.22,732934.0,47.0956,47.6288,46.9573,47.619,732934.0
2024-07-30 09:40:00,48.22,48.49,47.93,48.01,883988.0,47.619,47.8856,47.3326,47.4116,883988.0
2024-07-30 09:45:00,48.0,48.33,47.89,48.1,577615.0,47.4017,47.7276,47.2931,47.5005,577615.0
2024-07-30 09:50:00,48.09,48.14,47.87,47.93,519777.0,47.4906,47.54,47.2733,47.3326,519777.0
2024-07-30 09:55:00,47.92,48.03,47.76,47.91,270768.0,47.3227,47.4313,47.1647,47.3128,270768.0
2024-07-30 10:00:00,47.9,47.9,47.37,47.43,552331.0,47.3029,47.3029,46.7795,46.8388,552331.0
2024-07-30 10:05:00,47.4,47.84,47.37,47.48,361661.0,46.8092,47.2437,46.7795,46.8882,361661.0
2024-07-30 10:10:00,47.52,47.55,47.02,47.06,381807.0,46.9277,46.9573,46.4339,46.4734,381807.0
2024-07-30 10:15:00,47.05,47.38,46.97,47.18,289139.0,46.4635,46.7894,46.3845,46.5919,289139.0
2024-07-30 10:20:00,47.2,47.34,46.98,47.19,257035.0,46.6117,46.7499,46.3944,46.6018,257035.0
2024-07-30 10:25:00,47.2,47.49,47.07,47.3,306369.0,46.6117,46.8981,46.4833,46.7104,306369.0
2024-07-30 10:30:00,47.29,47.45,47.14,47.2,266621.0,46.7005,46.8586,46.5524,46.6117,266621.0
2024-07-30 10:35:00,47.21,47.32,47.03,47.26,239889.0,46.6215,46.7302,46.4438,46.6709,239889.0
2024-07-30 10:40:00,47.26,47.46,47.19,47.45,183478.0,46.6709,46.8684,46.6018,46.8586,183478.0
2024-07-30 10:45:00,47.46,47.64,47.35,47.39,281355.0,46.8684,47.0462,46.7598,46.7993,281355.0
2024-07-30 10:50:00,47.39,47.62,47.26,47.33,184406.0,46.7993,47.0264,46.6709,46.74,184406.0
2024-07-30 10:55:00,47.37,47.45,47.03,47.09,190886.0,46.7795,46.8586,46.4438,46.503,190886.0
2024-07-30 11:00:00,47.09,47.14,46.63,46.64,460696.0,46.503,46.5524,46.0488,46.0586,460696.0
2024-07-30 11:05:00,46.66,46.75,46.52,46.7,314143.0,46.0784,46.1673,45.9401,46.1179,314143.0
2024-07-30 11:10:00,46.68,47.04,46.62,46.98,358370.0,46.0982,46.4537,46.0389,46.3944,358370.0
2024-07-30 11:15:00,46.98,47.23,46.91,47.22,251901.0,46.3944,46.6413,46.3253,46.6314,251901.0
2024-07-30 11:20:00,47.21,47.32,47.08,47.27,264255.0,46.6215,46.7302,46.4932,46.6808,264255.0
2024-07-30 11:25:00,47.26,47.29,46.96,46.98,174634.0,46.6709,46.7005,46.3747,46.3944,174634.0
2024-07-30 11:30:00,46.97,47.14,46.95,47.0,144422.0,46.3845,46.5524,46.3648,46.4142,144422.0
2024-07-30 11:35:00,47.0,47.12,46.8,46.86,226797.0,46.4142,46.5327,46.2167,46.2759,226797.0
2024-07-30 11:40:00,46.87,46.98,46.76,46.85,160292.0,46.2858,46.3944,46.1772,46.266,160292.0
2024-07-30 11:45:00,46.83,47.06,46.77,46.92,310749.0,46.2463,46.4734,46.187,46.3352,310749.0
2024-07-30 11:50:00,46.92,46.95,46.74,46.79,68836.0,46.3352,46.3648,46.1574,46.2068,68836.0
2024-07-30 11:55:00,46.8,46.82,46.64,46.79,197208.0,46.2167,46.2364,46.0586,46.2068,197208.0
2024-07-30 12:00:00,46.78,46.9,46.51,46.53,237936.0,46.1969,46.3154,45.9303,45.95,237936.0
2024-07-30 12:05:00,46.52,46.83,46.5,46.78,156205.0,45.9401,46.2463,45.9204,46.1969,156205.0
2024-07-30 12:10:00,46.79,46.86,46.73,46.74,77708.0,46.2068,46.2759,46.1475,46.1574,77708.0
2024-07-30 12:15:00,46.73,46.74,46.53,46.67,169092.0,46.1475,46.1574,45.95,46.0883,169092.0
2024-07-30 12:20:00,46.68,46.68,46.44,46.58,343650.0,46.0982,46.0982,45.8611,45.9994,343650.0
2024-07-30 12:25:00,46.58,46.83,46.57,46.81,170460.0,45.9994,46.2463,45.9895,46.2265,170460.0
2024-07-30 12:30:00,46.8,46.88,46.68,46.77,65363.0,46.2167,46.2957,46.0982,46.187,65363.0
2024-07-30 12:35:00,46.77,47.04,46.7,46.96,245940.0,46.187,46.4537,46.1179,46.3747,245940.0
2024-07-30 12:40:00,46.97,47.19,46.92,47.09,157598.0,46.3845,46.6018,46.3352,46.503,157598.0
2024-07-30 12:45:00,47.09,47.17,46.97,46.97,187948.0,46.503,46.582,46.3845,46.3845,187948.0
2024-07-30 12:50:00,46.97,47.1,46.63,46.65,330866.0,46.3845,46.5129,46.0488,46.0685,330866.0
2024-07-30 12:55:00,46.66,46.89,46.55,46.57,209625.0,46.0784,46.3055,45.9698,45.9895,209625.0
2024-07-30 13:00:00,46.58,46.6,46.38,46.58,246942.0,45.9994,46.0191,45.8019,45.9994,246942.0
2024-07-30 13:05:00,46.55,46.8,46.45,46.79,334642.0,45.9698,46.2167,45.871,46.2068,334642.0
2024-07-30 13:10:00,46.78,46.91,46.65,46.89,187938.0,46.1969,46.3253,46.0685,46.3055,187938.0
2024-07-30 13:15:00,46.9,46.96,46.68,46.75,204534.0,46.3154,46.3747,46.0982,46.1673,204534.0
2024-07-30 13:20:00,46.75,46.9,46.73,46.8,102140.0,46.1673,46.3154,46.1475,46.2167,102140.0
2024-07-30 13:25:00,46.79,46.83,46.48,46.6,141408.0,46.2068,46.2463,45.9006,46.0191,141408.0
2024-07-30 13:30:00,46.57,46.77,46.5,46.77,79583.0,45.9895,46.187,45.9204,46.187,79583.0
2024-07-30 13:35:00,46.76,47.03,46.68,47.0,223565.0,46.1772,46.4438,46.0982,46.4142,223565.0
2024-07-30 13:40:00,47.0,47.01,46.87,47.01,101371.0,46.4142,46.424,46.2858,46.424,101371.0
2024-07-30 13:45:00,47.0,47.08,46.81,47.03,292286.0,46.4142,46.4932,46.2265,46.4438,292286.0
2024-07-30 13:50:00,47.02,47.1,46.85,46.9,385050.0,46.4339,46.5129,46.266,46.3154,385050.0
2024-07-30 13:55:00,46.91,47.03,46.89,46.97,47576.0,46.3253,46.4438,46.3055,46.3845,47576.0
2024-07-30 14:00:00,46.97,47.08,46.93,46.98,75939.0,46.3845,46.4932,46.345,46.3944,75939.0
2024-07-30 14:05:00,47.02,47.16,47.0,47.07,198009.0,46.4339,46.5722,46.4142,46.4833,198009.0
2024-07-30 14:10:00,47.07,47.16,47.06,47.09,89662.0,46.4833,46.5722,46.4734,46.503,89662.0
2024-07-30 14:15:00,47.11,47.29,47.11,47.25,179433.0,46.5228,46.7005,46.5228,46.661,179433.0
2024-07-30 14:20:00,47.25,47.34,47.17,47.21,186746.0,46.661,46.7499,46.582,46.6215,186746.0
2024-07-30 14:25:00,47.19,47.19,46.87,47.06,240513.0,46.6018,46.6018,46.2858,46.4734,240513.0
2024-07-30 14:30:00,47.07,47.09,46.9,46.94,68047.0,46.4833,46.503,46.3154,46.3549,68047.0
2024-07-30 14:35:00,46.95,47.09,46.93,47.08,102312.0,46.3648,46.503,46.345,46.4932,102312.0
2024-07-30 14:40:00,47.08,47.19,47.05,47.11,145030.0,46.4932,46.6018,46.4635,46.5228,145030.0
2024-07-30 14:45:00,47.12,47.14,46.82,46.88,210739.0,46.5327,46.5524,46.2364,46.2957,210739.0
2024-07-30 14:50:00,46.89,47.02,46.89,46.96,131490.0,46.3055,46.4339,46.3055,46.3747,131490.0
2024-07-30 14:55:00,46.96,47.0,46.83,47.0,69372.0,46.3747,46.4142,46.2463,46.4142,69372.0
2024-07-30 15:00:00,47.0,47.0,46.83,46.87,86873.0,46.4142,46.4142,46.2463,46.2858,86873.0
2024-07-30 15:05:00,46.88,46.96,46.86,46.93,282520.0,46.2957,46.3747,46.2759,46.345,282520.0
2024-07-30 15:10:00,46.92,47.06,46.91,46.99,86646.0,46.3352,46.4734,46.3253,46.4043,86646.0
2024-07-30 15:15:00,47.0,47.15,47.0,47.14,130815.0,46.4142,46.5623,46.4142,46.5524,130815.0
2024-07-30 15:20:00,47.15,47.22,47.11,47.22,110855.0,46.5623,46.6314,46.5228,46.6314,110855.0
2024-07-30 15:25:00,47.22,47.24,47.12,47.15,232331.0,46.6314,46.6512,46.5327,46.5623,232331.0
2024-07-30 15:30:00,47.13,47.25,47.07,47.22,124625.0,46.5425,46.661,46.4833,46.6314,124625.0
2024-07-30 15:35:00,47.22,47.27,47.15,47.22,122347.0,46.6314,46.6808,46.5623,46.6314,122347.0
2024-07-30 15:40:00,47.22,47.39,47.17,47.39,257340.0,46.6314,46.7993,46.582,46.7993,257340.0
2024-07-30 15:45:00,47.39,47.68,47.35,47.59,345354.0,46.7993,47.0857,46.7598,46.9968,345354.0
2024-07-30 15:50:00,47.58,47.83,47.46,47.48,390076.0,46.9869,47.2338,46.8684,46.8882,390076.0
2024-07-30 15:55:00,47.47,47.54,47.24,47.3,392379.0,46.8783,46.9474,46.6512,46.7104,392379.0
2024-07-31 09:30:00,48.03,48.64,47.99,48.3,1209194.0,47.4313,48.0337,47.3918,47.698,1209194.0
2024-07-31 09:35:00,48.3,48.37,47.42,47.48,1185914.0,47.698,47.7671,46.8289,46.8882,1185914.0
2024-07-31 09:40:00,47.49,47.67,47.1,47.24,1082104.0,46.8981,47.0758,46.5129,46.6512,1082104.0
2024-07-31 09:45:00,47.25,47.66,47.18,47.38,638450.0,46.661,47.0659,46.5919,46.7894,638450.0
2024-07-31 09:50:00,47.37,47.44,47.15,47.22,381330.0,46.7795,46.8487,46.5623,46.6314,381330.0
2024-07-31 09:55:00,47.23,47.23,46.92,47.19,499657.0,46.6413,46.6413,46.3352,46.6018,499657.0
2024-07-31 10:00:00,47.2,47.69,47.17,47.39,490364.0,46.6117,47.0956,46.582,46.7993,490364.0
2024-07-31 10:05:00,47.36,47.58,47.16,47.39,236715.0,46.7697,46.9869,46.5722,46.7993,236715.0
2024-07-31 10:10:00,47.4,47.79,47.32,47.78,491106.0,46.8092,47.1943,46.7302,47.1844,491106.0
2024-07-31 10:15:00,47.78,47.87,47.54,47.56,433781.0,47.1844,47.2733,46.9474,46.9672,433781.0
2024-07-31 10:20:00,47.55,47.73,47.33,47.6,353856.0,46.9573,47.1351,46.74,47.0067,353856.0
2024-07-31 10:25:00,47.6,47.73,47.42,47.69,193245.0,47.0067,47.1351,46.8289,47.0956,193245.0
2024-07-31 10:30:00,47.69,47.98,47.66,47.97,280063.0,47.0956,47.3819,47.0659,47.3721,280063.0
2024-07-31 10:35:00,47.97,48.1,47.83,48.03,257627.0,47.3721,47.5005,47.2338,47.4313,257627.0
2024-07-31 10:40:00,48.01,48.26,47.91,48.13,264369.0,47.4116,47.6585,47.3128,47.5301,264369.0
2024-07-31 10:45:00,48.14,48.27,48.02,48.16,172203.0,47.54,47.6683,47.4214,47.5597,172203.0
2024-07-31 10:50:00,48.17,48.22,47.75,47.83,414378.0,47.5696,47.619,47.1548,47.2338,414378.0
2024-07-31 10:55:00,47.83,48.27,47.82,48.19,269440.0,47.2338,47.6683,47.2239,47.5893,269440.0
2024-07-31 11:00:00,48.18,48.38,48.18,48.25,713173.0,47.5795,47.777,47.5795,47.6486,713173.0
2024-07-31 11:05:00,48.25,48.27,48.06,48.14,232435.0,47.6486,47.6683,47.4609,47.54,232435.0
2024-07-31 11:10:00,48.12,48.17,47.9,48.04,212227.0,47.5202,47.5696,47.3029,47.4412,212227.0
2024-07-31 11:15:00,48.03,48.13,47.84,48.08,211397.0,47.4313,47.5301,47.2437,47.4807,211397.0
2024-07-31 11:20:00,48.06,48.18,47.94,48.18,252698.0,47.4609,47.5795,47.3424,47.5795,252698.0
2024-07-31 11:25:00,48.18,48.19,47.97,47.99,140912.0,47.5795,47.5893,47.3721,47.3918,140912.0
2024-07-31 11:30:00,47.97,48.22,47.97,48.22,176315.0,47.3721,47.619,47.3721,47.619,176315.0
2024-07-31 11:35:00,48.22,48.49,48.12,48.48,231231.0,47.619,47.8856,47.5202,47.8757,231231.0
2024-07-31 11:40:00,48.48,48.52,48.36,48.47,295708.0,47.8757,47.9152,47.7572,47.8658,295708.0
2024-07-31 11:45:00,48.45,48.6,48.33,48.44,224682.0,47.8461,47.9942,47.7276,47.8362,224682.0
2024-07-31 11:50:00,48.43,48.5,48.29,48.4,97842.0,47.8263,47.8955,47.6881,47.7967,97842.0
2024-07-31 11:55:00,48.37,48.59,48.31,48.48,147484.0,47.7671,47.9843,47.7078,47.8757,147484.0
2024-07-31 12:00:00,48.49,48.66,48.44,48.55,251724.0,47.8856,48.0535,47.8362,47.9448,251724.0
2024-07-31 12:05:00,48.53,48.8,48.46,48.79,320685.0,47.9251,48.1917,47.856,48.1818,320685.0
2024-07-31 12:10:00,48.78,49.01,48.68,48.91,327022.0,48.172,48.3991,48.0732,48.3004,327022.0
2024-07-31 12:15:00,48.92,48.92,48.7,48.72,272752.0,48.3102,48.3102,48.093,48.1127,272752.0
2024-07-31 12:20:00,48.72,48.87,48.7,48.83,134024.0,48.1127,48.2609,48.093,48.2214,134024.0
2024-07-31 12:25:00,48.84,48.89,48.7,48.79,155344.0,48.2312,48.2806,48.093,48.1818,155344.0
2024-07-31 12:30:00,48.81,48.99,48.8,48.98,209494.0,48.2016,48.3794,48.1917,48.3695,209494.0
2024-07-31 12:35:00,48.97,48.97,48.82,48.87,120201.0,48.3596,48.3596,48.2115,48.2609,120201.0
2024-07-31 12:40:00,48.83,48.9,48.77,48.89,72760.0,48.2214,48.2905,48.1621,48.2806,72760.0
2024-07-31 12:45:00,48.89,49.0,48.89,49.0,122798.0,48.2806,48.3892,48.2806,48.3892,122798.0
2024-07-31 12:50:00,49.0,49.02,48.77,48.88,161465.0,48.3892,48.409,48.1621,48.2707,161465.0
2024-07-31 12:55:00,48.87,48.9,48.7,48.75,243616.0,48.2609,48.2905,48.093,48.1423,243616.0
2024-07-31 13:00:00,48.74,48.92,48.67,48.81,128311.0,48.1325,48.3102,48.0633,48.2016,128311.0
2024-07-31 13:05:00,48.83,48.94,48.75,48.75,119754.0,48.2214,48.33,48.1423,48.1423,119754.0
2024-07-31 13:10:00,48.75,48.87,48.72,48.81,114934.0,48.1423,48.2609,48.1127,48.2016,114934.0
2024-07-31 13:15:00,48.81,48.85,48.74,48.77,81538.0,48.2016,48.2411,48.1325,48.1621,81538.0
2024-07-31 13:20:00,48.78,48.79,48.66,48.69,200782.0,48.172,48.1818,48.0535,48.0831,200782.0
2024-07-31 13:25:00,48.68,48.71,48.39,48.6,204267.0,48.0732,48.1028,47.7868,47.9942,204267.0
2024-07-31 13:30:00,48.6,48.6,48.21,48.41,212815.0,47.9942,47.9942,47.6091,47.8066,212815.0
2024-07-31 13:35:00,48.4,48.48,48.16,48.25,110935.0,47.7967,47.8757,47.5597,47.6486,110935.0
2024-07-31 13:40:00,48.24,48.49,48.21,48.48,183474.0,47.6387,47.8856,47.6091,47.8757,183474.0
2024-07-31 13:45:00,48.48,48.5,48.35,48.42,108933.0,47.8757,47.8955,47.7473,47.8165,108933.0
2024-07-31 13:50:00,48.43,48.69,48.42,48.66,223421.0,47.8263,48.0831,47.8165,48.0535,223421.0
2024-07-31 13:55:00,48.66,48.68,48.45,48.53,134534.0,48.0535,48.0732,47.8461,47.9251,134534.0
2024-07-31 14:00:00,48.53,48.58,47.95,48.32,812886.0,47.9251,47.9745,47.3523,47.7177,812886.0
2024-07-31 14:05:00,48.32,48.47,48.12,48.22,332633.0,47.7177,47.8658,47.5202,47.619,332633.0
2024-07-31 14:10:00,48.23,48.37,47.9,48.02,420841.0,47.6288,47.7671,47.3029,47.4214,420841.0
2024-07-31 14:15:00,48.03,48.21,47.96,48.17,187539.0,47.4313,47.6091,47.3622,47.5696,187539.0
2024-07-31 14:20:00,48.16,48.32,48.06,48.23,248422.0,47.5597,47.7177,47.4609,47.6288,248422.0
2024-07-31 14:25:00,48.22,48.29,48.04,48.18,196849.0,47.619,47.6881,47.4412,47.5795,196849.0
2024-07-31 14:30:00,48.18,48.75,48.17,48.54,611928.0,47.5795,48.1423,47.5696,47.935,611928.0
2024-07-31 14:35:00,48.53,48.68,48.15,48.62,546417.0,47.9251,48.0732,47.5498,48.014,546417.0
2024-07-31 14:40:00,48.62,49.69,48.58,49.67,1642828.0,48.014,49.0706,47.9745,49.0509,1642828.0
2024-07-31 14:45:00,49.67,50.5,49.51,50.43,1531600.0,49.0509,49.8705,48.8929,49.8014,1531600.0
2024-07-31 14:50:00,50.42,50.63,50.14,50.62,1226571.0,49.7915,49.9989,49.515,49.989,1226571.0
2024-07-31 14:55:00,50.6,50.94,50.34,50.9,1071339.0,49.9693,50.3051,49.7125,50.2655,1071339.0
2024-07-31 15:00:00,50.9,51.14,50.56,50.67,1027543.0,50.2655,50.5026,49.9298,50.0384,1027543.0
2024-07-31 15:05:00,50.66,50.87,50.11,50.14,856203.0,50.0285,50.2359,49.4854,49.515,856203.0
2024-07-31 15:10:00,50.15,50.42,50.01,50.28,826094.0,49.5249,49.7915,49.3866,49.6533,826094.0
2024-07-31 15:15:00,50.29,50.6,49.56,49.62,1207329.0,49.6632,49.9693,48.9423,49.0015,1207329.0
2024-07-31 15:20:00,49.62,50.03,49.03,49.04,958821.0,49.0015,49.4064,48.4189,48.4287,958821.0
2024-07-31 15:25:00,49.07,49.34,48.68,48.96,1222005.0,48.4584,48.725,48.0732,48.3497,1222005.0
2024-07-31 15:30:00,48.92,49.0,48.53,48.6,756131.0,48.3102,48.3892,47.9251,47.9942,756131.0
2024-07-31 15:35:00,48.61,49.06,48.45,48.55,1032820.0,48.0041,48.4485,47.8461,47.9448,1032820.0
2024-07-31 15:40:00,48.56,48.83,48.51,48.72,532869.0,47.9547,48.2214,47.9053,48.1127,532869.0
2024-07-31 15:45:00,48.7,49.13,48.59,48.93,696434.0,48.093,48.5176,47.9843,48.3201,696434.0
2024-07-31 15:50:00,48.91,48.99,47.96,48.07,1201589.0,48.3004,48.3794,47.3622,47.4708,1201589.0
2024-07-31 15:55:00,48.06,48.29,47.99,48.17,1522132.0,47.4609,47.6881,47.3918,47.5696,1522132.0
2024-08-01 09:30:00,48.07,48.52,47.9,48.31,1053025.0,47.4708,47.9152,47.3029,47.7078,1053025.0
2024-08-01 09:35:00,48.33,48.76,48.18,48.55,881850.0,47.7276,48.1522,47.5795,47.9448,881850.0
2024-08-01 09:40:00,48.55,48.6,48.18,48.36,635138.0,47.9448,47.9942,47.5795,47.7572,635138.0
2024-08-01 09:45:00,48.36,48.71,48.15,48.28,776313.0,47.7572,48.1028,47.5498,47.6782,776313.0
2024-08-01 09:50:00,48.28,48.31,47.53,47.54,765264.0,47.6782,47.7078,46.9376,46.9474,765264.0
2024-08-01 09:55:00,47.53,47.55,47.12,47.17,979905.0,46.9376,46.9573,46.5327,46.582,979905.0
2024-08-01 10:00:00,47.15,47.45,46.68,47.05,1402304.0,46.5623,46.8586,46.0982,46.4635,1402304.0
2024-08-01 10:05:00,47.02,47.14,46.32,46.37,914540.0,46.4339,46.5524,45.7426,45.792,914540.0
2024-08-01 10:10:00,46.38,46.8,46.33,46.6,645854.0,45.8019,46.2167,45.7525,46.0191,645854.0
2024-08-01 10:15:00,46.59,46.65,46.25,46.29,577813.0,46.0093,46.0685,45.6735,45.713,577813.0
2024-08-01 10:20:00,46.29,46.35,45.85,46.0,1042579.0,45.713,45.7723,45.2785,45.4266,1042579.0
2024-08-01 10:25:00,46.01,46.1,45.66,45.66,588875.0,45.4365,45.5254,45.0909,45.0909,588875.0
2024-08-01 10:30:00,45.68,45.8,45.34,45.72,848740.0,45.1106,45.2291,44.7749,45.1501,848740.0
2024-08-01 10:35:00,45.73,45.73,44.95,45.35,938711.0,45.16,45.16,44.3897,44.7847,938711.0
2024-08-01 10:40:00,45.38,45.44,45.02,45.05,430493.0,44.8144,44.8736,44.4588,44.4885,430493.0
2024-08-01 10:45:00,45.07,45.19,44.57,44.61,818449.0,44.5082,44.6267,44.0145,44.054,818449.0
2024-08-01 10:50:00,44.59,44.94,44.41,44.53,884559.0,44.0342,44.3798,43.8564,43.9749,884559.0
2024-08-01 10:55:00,44.52,44.76,44.36,44.43,716415.0,43.9651,44.2021,43.8071,43.8762,716415.0
2024-08-01 11:00:00,44.43,44.51,44.15,44.16,579009.0,43.8762,43.9552,43.5997,43.6096,579009.0
2024-08-01 11:05:00,44.17,44.29,43.93,44.05,1149792.0,43.6194,43.7379,43.3824,43.5009,1149792.0
2024-08-01 11:10:00,44.06,44.07,43.56,43.57,977470.0,43.5108,43.5207,43.017,43.0269,977470.0
2024-08-01 11:15:00,43.58,44.15,43.54,44.05,746649.0,43.0368,43.5997,42.9973,43.5009,746649.0
2024-08-01 11:20:00,44.06,44.07,43.46,43.73,606668.0,43.5108,43.5207,42.9183,43.1849,606668.0
2024-08-01 11:25:00,43.73,43.85,43.62,43.69,407648.0,43.1849,43.3034,43.0763,43.1454,407648.0
2024-08-01 11:30:00,43.68,43.86,43.54,43.65,401066.0,43.1355,43.3133,42.9973,43.1059,401066.0
2024-08-01 11:35:00,43.65,43.69,43.24,43.41,816570.0,43.1059,43.1454,42.701,42.8689,816570.0
2024-08-01 11:40:00,43.4,43.48,43.16,43.29,444020.0,42.859,42.938,42.622,42.7504,444020.0
2024-08-01 11:45:00,43.27,43.31,43.06,43.2,478893.0,42.7307,42.7702,42.5233,42.6615,478893.0
2024-08-01 11:50:00,43.19,43.62,43.19,43.62,615413.0,42.6517,43.0763,42.6517,43.0763,615413.0
2024-08-01 11:55:00,43.61,43.92,43.61,43.69,623185.0,43.0664,43.3726,43.0664,43.1454,623185.0
2024-08-01 12:00:00,43.69,43.98,43.57,43.9,499193.0,43.1454,43.4318,43.0269,43.3528,499193.0
2024-08-01 12:05:00,43.9,44.05,43.71,43.9,354134.0,43.3528,43.5009,43.1652,43.3528,354134.0
2024-08-01 12:10:00,43.9,43.95,43.59,43.81,376920.0,43.3528,43.4022,43.0467,43.2639,376920.0
2024-08-01 12:15:00,43.8,44.11,43.76,43.91,485964.0,43.254,43.5602,43.2145,43.3627,485964.0
2024-08-01 12:20:00,43.93,43.98,43.57,43.65,398439.0,43.3824,43.4318,43.0269,43.1059,398439.0
2024-08-01 12:25:00,43.66,43.98,43.63,43.95,311658.0,43.1158,43.4318,43.0862,43.4022,311658.0
2024-08-01 12:30:00,43.94,43.94,43.63,43.66,409343.0,43.3923,43.3923,43.0862,43.1158,409343.0
2024-08-01 12:35:00,43.67,43.71,43.32,43.37,850378.0,43.1257,43.1652,42.78,42.8294,850378.0
2024-08-01 12:40:00,43.37,43.46,43.22,43.29,263912.0,42.8294,42.9183,42.6813,42.7504,263912.0
2024-08-01 12:45:00,43.28,43.4,43.08,43.19,405163.0,42.7405,42.859,42.543,42.6517,405163.0
2024-08-01 12:50:00,43.18,43.36,42.97,43.33,500721.0,42.6418,42.8195,42.4344,42.7899,500721.0
2024-08-01 12:55:00,43.32,43.61,43.27,43.48,414842.0,42.78,43.0664,42.7307,42.938,414842.0
2024-08-01 13:00:00,43.5,43.54,43.3,43.43,190427.0,42.9578,42.9973,42.7603,42.8887,190427.0
2024-08-01 13:05:00,43.43,43.44,43.11,43.16,352262.0,42.8887,42.8985,42.5726,42.622,352262.0
2024-08-01 13:10:00,43.16,43.22,43.0,43.01,327104.0,42.622,42.6813,42.464,42.4739,327104.0
2024-08-01 13:15:00,43.02,43.24,42.95,42.96,338279.0,42.4838,42.701,42.4146,42.4245,338279.0
2024-08-01 13:20:00,42.97,43.04,42.74,42.82,553537.0,42.4344,42.5035,42.2073,42.2863,553537.0
2024-08-01 13:25:00,42.84,43.12,42.69,43.0,434380.0,42.306,42.5825,42.1579,42.464,434380.0
2024-08-01 13:30:00,42.95,43.06,42.92,42.96,200404.0,42.4146,42.5233,42.385,42.4245,200404.0
2024-08-01 13:35:00,42.95,43.02,42.78,42.9,213344.0,42.4146,42.4838,42.2468,42.3653,213344.0
2024-08-01 13:40:00,42.92,43.07,42.77,42.83,321272.0,42.385,42.5331,42.2369,42.2961,321272.0
2024-08-01 13:45:00,42.83,42.89,42.71,42.76,281348.0,42.2961,42.3554,42.1776,42.227,281348.0
2024-08-01 13:50:00,42.75,43.22,42.73,43.21,322317.0,42.2171,42.6813,42.1974,42.6714,322317.0
2024-08-01 13:55:00,43.21,43.41,43.01,43.39,348696.0,42.6714,42.8689,42.4739,42.8492,348696.0
2024-08-01 14:00:00,43.39,43.49,43.2,43.25,251310.0,42.8492,42.9479,42.6615,42.7109,251310.0
2024-08-01 14:05:00,43.25,43.41,43.06,43.07,307369.0,42.7109,42.8689,42.5233,42.5331,307369.0
2024-08-01 14:10:00,43.06,43.12,42.89,43.01,229902.0,42.5233,42.5825,42.3554,42.4739,229902.0
2024-08-01 14:15:00,43.02,43.07,42.8,42.86,175574.0,42.4838,42.5331,42.2665,42.3258,175574.0
2024-08-01 14:20:00,42.85,43.22,42.84,43.02,248847.0,42.3159,42.6813,42.306,42.4838,248847.0
2024-08-01 14:25:00,43.01,43.09,42.81,42.94,171451.0,42.4739,42.5529,42.2764,42.4048,171451.0
2024-08-01 14:30:00,42.94,43.02,42.8,42.84,134019.0,42.4048,42.4838,42.2665,42.306,134019.0
2024-08-01 14:35:00,42.8,42.95,42.8,42.91,92362.0,42.2665,42.4146,42.2665,42.3751,92362.0
2024-08-01 14:40:00,42.91,42.99,42.49,42.5,613474.0,42.3751,42.4541,41.9604,41.9703,613474.0
2024-08-01 14:45:00,42.52,42.63,42.43,42.57,203961.0,41.99,42.0986,41.9011,42.0394,203961.0
2024-08-01 14:50:00,42.55,42.74,42.41,42.46,233484.0,42.0196,42.2073,41.8814,41.9308,233484.0
2024-08-01 14:55:00,42.46,42.69,42.45,42.61,197918.0,41.9308,42.1579,41.9209,42.0789,197918.0
2024-08-01 15:00:00,42.58,42.76,42.53,42.73,174054.0,42.0493,42.227,41.9999,42.1974,174054.0
2024-08-01 15:05:00,42.71,42.73,42.42,42.64,296002.0,42.1776,42.1974,41.8912,42.1085,296002.0
2024-08-01 15:10:00,42.64,42.79,42.55,42.64,308650.0,42.1085,42.2566,42.0196,42.1085,308650.0
2024-08-01 15:15:00,42.61,42.88,42.59,42.83,200405.0,42.0789,42.3455,42.0591,42.2961,200405.0
2024-08-01 15:20:00,42.83,43.12,42.76,43.11,456553.0,42.2961,42.5825,42.227,42.5726,456553.0
2024-08-01 15:25:00,43.14,43.23,43.0,43.15,385917.0,42.6023,42.6912,42.464,42.6122,385917.0
2024-08-01 15:30:00,43.16,43.38,43.13,43.21,385205.0,42.622,42.8393,42.5924,42.6714,385205.0
2024-08-01 15:35:00,43.25,43.3,43.01,43.21,364525.0,42.7109,42.7603,42.4739,42.6714,364525.0
2024-08-01 15:40:00,43.21,43.22,43.04,43.08,247721.0,42.6714,42.6813,42.5035,42.543,247721.0
2024-08-01 15:45:00,43.06,43.57,43.06,43.51,532943.0,42.5233,43.0269,42.5233,42.9677,532943.0
2024-08-01 15:50:00,43.5,43.86,43.21,43.3,837961.0,42.9578,43.3133,42.6714,42.7603,837961.0
2024-08-01 15:55:00,43.31,43.47,43.23,43.41,648340.0,42.7702,42.9282,42.6912,42.8689,648340.0
2024-08-02 09:30:00,38.71,39.05,38.5,38.65,1930290.0,38.2275,38.5633,38.0201,38.1682,1930290.0
2024-08-02 09:35:00,38.67,39.23,38.44,39.17,1026339.0,38.188,38.741,37.9609,38.6818,1026339.0
2024-08-02 09:40:00,39.17,39.55,38.98,39.38,1049803.0,38.6818,39.057,38.4941,38.8891,1049803.0
2024-08-02 09:45:00,39.37,39.54,38.88,39.47,757732.0,38.8793,39.0471,38.3954,38.978,757732.0
2024-08-02 09:50:00,39.44,40.12,39.31,39.34,920919.0,38.9484,39.6199,38.82,38.8496,920919.0
2024-08-02 09:55:00,39.35,39.43,38.94,39.1,568921.0,38.8595,38.9385,38.4546,38.6126,568921.0
2024-08-02 10:00:00,39.13,39.56,38.76,39.08,729473.0,38.6423,39.0669,38.2769,38.5929,729473.0
2024-08-02 10:05:00,39.08,39.08,38.51,38.59,551208.0,38.5929,38.5929,38.03,38.109,551208.0
2024-08-02 10:10:00,38.58,38.64,38.08,38.14,967796.0,38.0991,38.1584,37.6053,37.6646,967796.0
2024-08-02 10:15:00,38.2,38.48,38.03,38.09,498124.0,37.7239,38.0004,37.556,37.6152,498124.0
2024-08-02 10:20:00,38.1,38.18,37.84,37.85,624420.0,37.6251,37.7041,37.3683,37.3782,624420.0
2024-08-02 10:25:00,37.84,38.44,37.8,38.2,962484.0,37.3683,37.9609,37.3288,37.7239,962484.0
2024-08-02 10:30:00,38.17,38.47,38.03,38.14,477762.0,37.6942,37.9905,37.556,37.6646,477762.0
2024-08-02 10:35:00,38.15,38.28,38.0,38.03,384246.0,37.6745,37.8029,37.5263,37.556,384246.0
2024-08-02 10:40:00,38.04,38.28,37.94,38.2,340583.0,37.5658,37.8029,37.4671,37.7239,340583.0
2024-08-02 10:45:00,38.2,38.46,37.93,38.46,438220.0,37.7239,37.9806,37.4572,37.9806,438220.0
2024-08-02 10:50:00,38.46,38.6,38.29,38.36,315781.0,37.9806,38.1189,37.8127,37.8819,315781.0
2024-08-02 10:55:00,38.38,38.43,37.84,37.99,364169.0,37.9016,37.951,37.3683,37.5165,364169.0
2024-08-02 11:00:00,38.0,38.1,37.85,37.91,257644.0,37.5263,37.6251,37.3782,37.4375,257644.0
2024-08-02 11:05:00,37.9,38.13,37.8,38.04,300411.0,37.4276,37.6547,37.3288,37.5658,300411.0
2024-08-02 11:10:00,38.03,38.38,37.95,38.06,429516.0,37.556,37.9016,37.477,37.5856,429516.0
2024-08-02 11:15:00,38.07,38.17,37.93,37.95,243675.0,37.5955,37.6942,37.4572,37.477,243675.0
2024-08-02 11:20:00,37.95,38.05,37.64,37.9,356237.0,37.477,37.5757,37.1708,37.4276,356237.0
2024-08-02 11:25:00,37.89,38.06,37.6,37.99,335141.0,37.4177,37.5856,37.1313,37.5165,335141.0
2024-08-02 11:30:00,37.99,38.4,37.99,38.32,374662.0,37.5165,37.9214,37.5165,37.8424,374662.0
2024-08-02 11:35:00,38.31,38.56,38.23,38.24,523912.0,37.8325,38.0794,37.7535,37.7634,523912.0
2024-08-02 11:40:00,38.21,38.75,38.2,38.73,453883.0,37.7337,38.267,37.7239,38.2472,453883.0
2024-08-02 11:45:00,38.72,38.86,38.57,38.74,396196.0,38.2374,38.3756,38.0892,38.2571,396196.0
2024-08-02 11:50:00,38.75,38.77,38.38,38.45,347842.0,38.267,38.2867,37.9016,37.9707,347842.0
2024-08-02 11:55:00,38.5,38.92,38.46,38.71,462001.0,38.0201,38.4349,37.9806,38.2275,462001.0
2024-08-02 12:00:00,38.71,38.85,38.57,38.85,356727.0,38.2275,38.3657,38.0892,38.3657,356727.0
2024-08-02 12:05:00,38.84,38.98,38.74,38.82,295713.0,38.3559,38.4941,38.2571,38.3361,295713.0
2024-08-02 12:10:00,38.79,38.82,38.54,38.66,360710.0,38.3065,38.3361,38.0596,38.1781,360710.0
2024-08-02 12:15:00,38.64,38.93,38.6,38.92,228929.0,38.1584,38.4448,38.1189,38.4349,228929.0
2024-08-02 12:20:00,38.94,39.23,38.87,39.08,434763.0,38.4546,38.741,38.3855,38.5929,434763.0
2024-08-02 12:25:00,39.07,39.37,39.0,39.17,311509.0,38.583,38.8793,38.5139,38.6818,311509.0
2024-08-02 12:30:00,39.17,39.3,38.97,39.24,348301.0,38.6818,38.8101,38.4843,38.7509,348301.0
2024-08-02 12:35:00,39.26,39.36,39.09,39.33,179428.0,38.7706,38.8694,38.6028,38.8398,179428.0
2024-08-02 12:40:00,39.32,39.51,39.3,39.35,282625.0,38.8299,39.0175,38.8101,38.8595,282625.0
2024-08-02 12:45:00,39.34,39.38,39.04,39.06,202606.0,38.8496,38.8891,38.5534,38.5731,202606.0
2024-08-02 12:50:00,39.07,39.11,38.55,38.68,277347.0,38.583,38.6225,38.0695,38.1979,277347.0
2024-08-02 12:55:00,38.7,39.22,38.57,39.07,252010.0,38.2176,38.7311,38.0892,38.583,252010.0
2024-08-02 13:00:00,39.09,39.2,38.75,38.8,124748.0,38.6028,38.7114,38.267,38.3164,124748.0
2024-08-02 13:05:00,38.82,38.98,38.75,38.91,78813.0,38.3361,38.4941,38.267,38.425,78813.0
2024-08-02 13:10:00,38.92,39.15,38.76,39.11,90590.0,38.4349,38.662,38.2769,38.6225,90590.0
2024-08-02 13:15:00,39.08,39.12,38.85,38.95,138221.0,38.5929,38.6324,38.3657,38.4645,138221.0
2024-08-02 13:20:00,38.95,38.98,38.65,38.78,125057.0,38.4645,38.4941,38.1682,38.2966,125057.0
2024-08-02 13:25:00,38.77,38.98,38.76,38.8,120751.0,38.2867,38.4941,38.2769,38.3164,120751.0
2024-08-02 13:30:00,38.83,38.85,38.66,38.75,114349.0,38.346,38.3657,38.1781,38.267,114349.0
2024-08-02 13:35:00,38.76,38.78,38.61,38.66,72404.0,38.2769,38.2966,38.1287,38.1781,72404.0
2024-08-02 13:40:00,38.67,38.76,38.55,38.71,75155.0,38.188,38.2769,38.0695,38.2275,75155.0
2024-08-02 13:45:00,38.71,38.81,38.64,38.72,73007.0,38.2275,38.3262,38.1584,38.2374,73007.0
2024-08-02 13:50:00,38.69,38.73,38.36,38.38,183667.0,38.2077,38.2472,37.8819,37.9016,183667.0
2024-08-02 13:55:00,38.4,38.47,38.28,38.34,124457.0,37.9214,37.9905,37.8029,37.8621,124457.0
2024-08-02 14:00:00,38.33,38.38,38.17,38.28,131844.0,37.8522,37.9016,37.6942,37.8029,131844.0
2024-08-02 14:05:00,38.28,38.38,38.2,38.21,95609.0,37.8029,37.9016,37.7239,37.7337,95609.0
2024-08-02 14:10:00,38.23,38.32,38.15,38.18,74151.0,37.7535,37.8424,37.6745,37.7041,74151.0
2024-08-02 14:15:00,38.17,38.42,38.15,38.41,82978.0,37.6942,37.9411,37.6745,37.9312,82978.0
2024-08-02 14:20:00,38.41,38.74,38.36,38.63,178171.0,37.9312,38.2571,37.8819,38.1485,178171.0
2024-08-02 14:25:00,38.63,38.86,38.61,38.8,153285.0,38.1485,38.3756,38.1287,38.3164,153285.0
2024-08-02 14:30:00,38.78,39.02,38.74,38.75,291870.0,38.2966,38.5336,38.2571,38.267,291870.0
2024-08-02 14:35:00,38.73,38.75,38.55,38.62,125061.0,38.2472,38.267,38.0695,38.1386,125061.0
2024-08-02 14:40:00,38.65,38.94,38.61,38.73,220351.0,38.1682,38.4546,38.1287,38.2472,220351.0
2024-08-02 14:45:00,38.72,38.89,38.67,38.7,89626.0,38.2374,38.4052,38.188,38.2176,89626.0
2024-08-02 14:50:00,38.71,38.75,38.6,38.73,73074.0,38.2275,38.267,38.1189,38.2472,73074.0
2024-08-02 14:55:00,38.73,38.86,38.64,38.72,70311.0,38.2472,38.3756,38.1584,38.2374,70311.0
2024-08-02 15:00:00,38.71,38.95,38.67,38.83,110482.0,38.2275,38.4645,38.188,38.346,110482.0
2024-08-02 15:05:00,38.82,38.83,38.57,38.69,86608.0,38.3361,38.346,38.0892,38.2077,86608.0
2024-08-02 15:10:00,38.68,38.82,38.58,38.82,91228.0,38.1979,38.3361,38.0991,38.3361,91228.0
2024-08-02 15:15:00,38.78,38.88,38.68,38.68,136187.0,38.2966,38.3954,38.1979,38.1979,136187.0
2024-08-02 15:20:00,38.66,38.77,38.57,38.77,109651.0,38.1781,38.2867,38.0892,38.2867,109651.0
2024-08-02 15:25:00,38.78,38.99,38.69,38.9,216806.0,38.2966,38.504,38.2077,38.4151,216806.0
2024-08-02 15:30:00,38.89,39.12,38.83,39.05,337029.0,38.4052,38.6324,38.346,38.5633,337029.0
2024-08-02 15:35:00,39.04,39.08,38.6,38.62,325254.0,38.5534,38.5929,38.1189,38.1386,325254.0
2024-08-02 15:40:00,38.61,38.83,38.57,38.83,226261.0,38.1287,38.346,38.0892,38.346,226261.0
2024-08-02 15:45:00,38.82,38.98,38.68,38.69,400978.0,38.3361,38.4941,38.1979,38.2077,400978.0
2024-08-02 15:50:00,38.67,38.83,38.48,38.75,561541.0,38.188,38.346,38.0004,38.267,561541.0
2024-08-02 15:55:00,38.75,38.95,38.7,38.8,757307.0,38.267,38.4645,38.2176,38.3164,757307.0
2024-08-05 09:30:00,32.62,32.87,31.96,32.1,2153393.0,32.2134,32.4603,31.5616,31.6999,2153393.0
2024-08-05 09:35:00,32.08,32.83,32.07,32.8,998543.0,31.6801,32.4208,31.6703,32.3912,998543.0
2024-08-05 09:40:00,32.79,32.97,32.0,32.34,1293006.0,32.3813,32.559,31.6011,31.9369,1293006.0
2024-08-05 09:45:00,32.33,33.45,32.25,33.35,1136600.0,31.927,33.0331,31.848,32.9343,1136600.0
2024-08-05 09:50:00,33.34,33.74,33.03,33.16,801841.0,32.9244,33.3194,32.6183,32.7467,801841.0
2024-08-05 09:55:00,33.18,33.36,32.9,32.9,609253.0,32.7664,32.9442,32.4899,32.4899,609253.0
2024-08-05 10:00:00,33.02,35.0,33.02,34.81,1895189.0,32.6084,34.5637,32.6084,34.3761,1895189.0
2024-08-05 10:05:00,34.78,35.03,33.6,33.8,814612.0,34.3465,34.5934,33.1812,33.3787,814612.0
2024-08-05 10:10:00,33.74,33.95,33.5,33.92,677918.0,33.3194,33.5268,33.0824,33.4972,677918.0
2024-08-05 10:15:00,33.87,34.24,33.62,34.21,752192.0,33.4478,33.8132,33.2009,33.7836,752192.0
2024-08-05 10:20:00,34.19,34.19,33.5,33.65,651017.0,33.7638,33.7638,33.0824,33.2306,651017.0
2024-08-05 10:25:00,33.61,34.02,33.26,33.27,477191.0,33.1911,33.596,32.8454,32.8553,477191.0
2024-08-05 10:30:00,33.28,33.99,33.28,33.98,410593.0,32.8652,33.5663,32.8652,33.5565,410593.0
2024-08-05 10:35:00,33.99,34.14,33.53,33.65,412903.0,33.5663,33.7145,33.1121,33.2306,412903.0
2024-08-05 10:40:00,33.63,34.03,33.55,33.98,303146.0,33.2108,33.6058,33.1318,33.5565,303146.0
2024-08-05 10:45:00,34.03,34.19,33.76,33.82,254017.0,33.6058,33.7638,33.3392,33.3984,254017.0
2024-08-05 10:50:00,33.8,34.53,33.61,34.39,426521.0,33.3787,34.0996,33.1911,33.9613,426521.0
2024-08-05 10:55:00,34.36,34.4,33.73,33.82,277524.0,33.9317,33.9712,33.3096,33.3984,277524.0
2024-08-05 11:00:00,33.8,33.96,33.61,33.68,187017.0,33.3787,33.5367,33.1911,33.2602,187017.0
2024-08-05 11:05:00,33.68,34.47,33.68,34.43,387538.0,33.2602,34.0403,33.2602,34.0008,387538.0
2024-08-05 11:10:00,34.41,34.7,34.15,34.5,366197.0,33.9811,34.2675,33.7243,34.07,366197.0
2024-08-05 11:15:00,34.51,34.76,34.38,34.53,348148.0,34.0798,34.3267,33.9515,34.0996,348148.0
2024-08-05 11:20:00,34.48,34.76,34.38,34.72,483161.0,34.0502,34.3267,33.9515,34.2872,483161.0
2024-08-05 11:25:00,34.7,35.11,34.63,34.7,596582.0,34.2675,34.6724,34.1983,34.2675,596582.0
2024-08-05 11:30:00,34.67,35.06,34.58,35.02,593779.0,34.2379,34.623,34.149,34.5835,593779.0
2024-08-05 11:35:00,35.01,35.64,34.97,35.51,634533.0,34.5736,35.1958,34.5341,35.0674,634533.0
2024-08-05 11:40:00,35.51,35.56,35.29,35.35,616404.0,35.0674,35.1168,34.8501,34.9094,616404.0
2024-08-05 11:45:00,35.33,35.57,35.2,35.31,445375.0,34.8896,35.1266,34.7612,34.8699,445375.0
2024-08-05 11:50:00,35.32,35.32,35.01,35.18,438949.0,34.8797,34.8797,34.5736,34.7415,438949.0
2024-08-05 11:55:00,35.14,35.47,35.01,35.38,417093.0,34.702,35.0279,34.5736,34.939,417093.0
2024-08-05 12:00:00,35.37,35.72,35.25,35.64,562995.0,34.9291,35.2748,34.8106,35.1958,562995.0
2024-08-05 12:05:00,35.64,35.82,35.47,35.77,348413.0,35.1958,35.3735,35.0279,35.3241,348413.0
2024-08-05 12:10:00,35.75,35.76,35.35,35.61,354761.0,35.3044,35.3143,34.9094,35.1661,354761.0
2024-08-05 12:15:00,35.62,35.9,35.58,35.9,263492.0,35.176,35.4525,35.1365,35.4525,263492.0
2024-08-05 12:20:00,35.89,36.11,35.72,36.11,312940.0,35.4426,35.6599,35.2748,35.6599,312940.0
2024-08-05 12:25:00,36.11,36.41,35.97,36.31,373828.0,35.6599,35.9562,35.5216,35.8574,373828.0
2024-08-05 12:30:00,36.33,36.33,36.04,36.18,400236.0,35.8772,35.8772,35.5908,35.729,400236.0
2024-08-05 12:35:00,36.17,36.2,35.84,35.94,442892.0,35.7192,35.7488,35.3933,35.492,442892.0
2024-08-05 12:40:00,35.94,36.01,35.67,35.74,394988.0,35.492,35.5611,35.2254,35.2945,394988.0
2024-08-05 12:45:00,35.71,35.76,35.41,35.45,280467.0,35.2649,35.3143,34.9686,35.0081,280467.0
2024-08-05 12:50:00,35.49,35.49,35.15,35.15,364493.0,35.0476,35.0476,34.7119,34.7119,364493.0
2024-08-05 12:55:00,35.15,35.3,34.9,35.14,343940.0,34.7119,34.86,34.465,34.702,343940.0
2024-08-05 13:00:00,35.12,35.25,34.94,35.04,211568.0,34.6822,34.8106,34.5045,34.6032,211568.0
2024-08-05 13:05:00,35.03,35.29,34.84,35.16,324876.0,34.5934,34.8501,34.4057,34.7217,324876.0
2024-08-05 13:10:00,35.13,35.26,34.89,35.04,197781.0,34.6921,34.8205,34.4551,34.6032,197781.0
2024-08-05 13:15:00,35.01,35.31,35.01,35.17,238383.0,34.5736,34.8699,34.5736,34.7316,238383.0
2024-08-05 13:20:00,35.17,35.31,35.05,35.2,180206.0,34.7316,34.8699,34.6131,34.7612,180206.0
2024-08-05 13:25:00,35.22,35.43,35.14,35.21,238545.0,34.781,34.9884,34.702,34.7711,238545.0
2024-08-05 13:30:00,35.22,35.42,35.11,35.41,125938.0,34.781,34.9785,34.6724,34.9686,125938.0
2024-08-05 13:35:00,35.4,35.52,35.22,35.47,241288.0,34.9588,35.0773,34.781,35.0279,241288.0
2024-08-05 13:40:00,35.46,35.66,35.38,35.47,221056.0,35.018,35.2155,34.939,35.0279,221056.0
2024-08-05 13:45:00,35.5,35.5,35.3,35.32,335553.0,35.0575,35.0575,34.86,34.8797,335553.0
2024-08-05 13:50:00,35.32,35.48,35.18,35.23,266897.0,34.8797,35.0378,34.7415,34.7909,266897.0
2024-08-05 13:55:00,35.23,35.34,35.04,35.15,179967.0,34.7909,34.8995,34.6032,34.7119,179967.0
2024-08-05 14:00:00,35.13,35.16,34.86,34.93,378161.0,34.6921,34.7217,34.4255,34.4946,378161.0
2024-08-05 14:05:00,34.92,35.14,34.9,35.12,224573.0,34.4847,34.702,34.465,34.6822,224573.0
2024-08-05 14:10:00,35.12,35.18,34.91,34.93,224426.0,34.6822,34.7415,34.4749,34.4946,224426.0
2024-08-05 14:15:00,34.93,35.2,34.87,35.11,197220.0,34.4946,34.7612,34.4354,34.6724,197220.0
2024-08-05 14:20:00,35.12,35.23,35.06,35.1,170961.0,34.6822,34.7909,34.623,34.6625,170961.0
2024-08-05 14:25:00,35.11,35.25,35.08,35.18,193989.0,34.6724,34.8106,34.6427,34.7415,193989.0
2024-08-05 14:30:00,35.18,35.25,34.97,34.98,148693.0,34.7415,34.8106,34.5341,34.544,148693.0
2024-08-05 14:35:00,34.98,35.17,34.93,35.05,237839.0,34.544,34.7316,34.4946,34.6131,237839.0
2024-08-05 14:40:00,35.04,35.08,34.7,34.7,237966.0,34.6032,34.6427,34.2675,34.2675,237966.0
2024-08-05 14:45:00,34.7,34.77,34.48,34.51,240469.0,34.2675,34.3366,34.0502,34.0798,240469.0
2024-08-05 14:50:00,34.54,34.92,34.54,34.76,177910.0,34.1095,34.4847,34.1095,34.3267,177910.0
2024-08-05 14:55:00,34.78,34.81,34.4,34.4,162145.0,34.3465,34.3761,33.9712,33.9712,162145.0
2024-08-05 15:00:00,34.42,34.71,34.41,34.62,209184.0,33.991,34.2774,33.9811,34.1885,209184.0
2024-08-05 15:05:00,34.61,34.66,34.44,34.51,122829.0,34.1786,34.228,34.0107,34.0798,122829.0
2024-08-05 15:10:00,34.53,34.61,34.41,34.42,165765.0,34.0996,34.1786,33.9811,33.991,165765.0
2024-08-05 15:15:00,34.41,34.52,34.28,34.36,610385.0,33.9811,34.0897,33.8527,33.9317,610385.0
2024-08-05 15:20:00,34.37,34.72,34.36,34.68,292115.0,33.9416,34.2872,33.9317,34.2477,292115.0
2024-08-05 15:25:00,34.69,34.95,34.56,34.95,252606.0,34.2576,34.5144,34.1292,34.5144,252606.0
2024-08-05 15:30:00,34.94,35.02,34.63,34.75,541904.0,34.5045,34.5835,34.1983,34.3169,541904.0
2024-08-05 15:35:00,34.73,34.92,34.6,34.74,651979.0,34.2971,34.4847,34.1687,34.307,651979.0
2024-08-05 15:40:00,34.75,34.82,34.61,34.64,363763.0,34.3169,34.386,34.1786,34.2082,363763.0
2024-08-05 15:45:00,34.63,34.69,34.5,34.66,229021.0,34.1983,34.2576,34.07,34.228,229021.0
2024-08-05 15:50:00,34.67,35.01,34.58,34.76,709040.0,34.2379,34.5736,34.149,34.3267,709040.0
2024-08-05 15:55:00,34.77,35.08,34.72,35.05,744479.0,34.3366,34.6427,34.2872,34.6131,744479.0
2024-08-06 09:30:00,35.41,35.52,34.53,34.73,1429949.0,34.9686,35.0773,34.0996,34.2971,1429949.0
2024-08-06 09:35:00,34.7,34.99,34.46,34.8,816994.0,34.2675,34.5539,34.0305,34.3662,816994.0
2024-08-06 09:40:00,34.78,35.0,34.61,34.93,685227.0,34.3465,34.5637,34.1786,34.4946,685227.0
2024-08-06 09:45:00,34.9,35.27,34.54,35.27,584505.0,34.465,34.8304,34.1095,34.8304,584505.0
2024-08-06 09:50:00,35.25,35.64,35.2,35.54,544023.0,34.8106,35.1958,34.7612,35.097,544023.0
2024-08-06 09:55:00,35.54,35.85,35.52,35.83,602150.0,35.097,35.4031,35.0773,35.3834,602150.0
2024-08-06 10:00:00,35.83,35.86,35.51,35.74,459851.0,35.3834,35.413,35.0674,35.2945,459851.0
2024-08-06 10:05:00,35.74,36.21,35.64,36.17,555474.0,35.2945,35.7587,35.1958,35.7192,555474.0
2024-08-06 10:10:00,36.17,36.19,35.82,36.0,527515.0,35.7192,35.7389,35.3735,35.5513,527515.0
2024-08-06 10:15:00,36.01,36.19,35.73,36.08,365401.0,35.5611,35.7389,35.2846,35.6303,365401.0
2024-08-06 10:20:00,36.09,36.42,36.04,36.4,439715.0,35.6402,35.966,35.5908,35.9463,439715.0
2024-08-06 10:25:00,36.39,36.45,35.98,36.06,382693.0,35.9364,35.9957,35.5315,35.6105,382693.0
2024-08-06 10:30:00,36.08,36.24,35.86,36.19,390278.0,35.6303,35.7883,35.413,35.7389,390278.0
2024-08-06 10:35:00,36.2,36.41,36.15,36.22,397513.0,35.7488,35.9562,35.6994,35.7685,397513.0
2024-08-06 10:40:00,36.22,36.64,36.19,36.64,413230.0,35.7685,36.1833,35.7389,36.1833,413230.0
2024-08-06 10:45:00,36.62,37.15,36.57,37.11,528306.0,36.1635,36.6869,36.1142,36.6474,528306.0
2024-08-06 10:50:00,37.11,37.21,36.87,36.98,473114.0,36.6474,36.7462,36.4104,36.5191,473114.0
2024-08-06 10:55:00,37.0,37.0,36.54,36.71,429877.0,36.5388,36.5388,36.0845,36.2524,429877.0
2024-08-06 11:00:00,36.71,36.82,36.57,36.67,145902.0,36.2524,36.3611,36.1142,36.2129,145902.0
2024-08-06 11:05:00,36.66,36.75,36.52,36.61,243044.0,36.203,36.2919,36.0648,36.1537,243044.0
2024-08-06 11:10:00,36.6,36.63,36.24,36.26,375089.0,36.1438,36.1734,35.7883,35.808,375089.0
2024-08-06 11:15:00,36.26,36.41,36.13,36.24,244812.0,35.808,35.9562,35.6797,35.7883,244812.0
2024-08-06 11:20:00,36.23,36.26,35.9,35.95,411445.0,35.7784,35.808,35.4525,35.5019,411445.0
2024-08-06 11:25:00,35.97,36.05,35.53,35.55,244142.0,35.5216,35.6006,35.0871,35.1069,244142.0
2024-08-06 11:30:00,35.57,35.94,35.55,35.88,247487.0,35.1266,35.492,35.1069,35.4328,247487.0
2024-08-06 11:35:00,35.86,36.02,35.67,35.89,192752.0,35.413,35.571,35.2254,35.4426,192752.0
2024-08-06 11:40:00,35.9,35.93,35.62,35.84,196259.0,35.4525,35.4821,35.176,35.3933,196259.0
2024-08-06 11:45:00,35.84,35.99,35.62,35.99,174982.0,35.3933,35.5414,35.176,35.5414,174982.0
2024-08-06 11:50:00,35.99,36.26,35.92,36.09,296464.0,35.5414,35.808,35.4723,35.6402,296464.0
2024-08-06 11:55:00,36.08,36.29,36.08,36.29,189234.0,35.6303,35.8377,35.6303,35.8377,189234.0
2024-08-06 12:00:00,36.29,36.43,36.21,36.3,292317.0,35.8377,35.9759,35.7587,35.8475,292317.0
2024-08-06 12:05:00,36.3,36.54,36.19,36.45,251705.0,35.8475,36.0845,35.7389,35.9957,251705.0
2024-08-06 12:10:00,36.46,36.55,36.4,36.51,141982.0,36.0055,36.0944,35.9463,36.0549,141982.0
2024-08-06 12:15:00,36.49,36.65,36.46,36.57,149870.0,36.0352,36.1932,36.0055,36.1142,149870.0
2024-08-06 12:20:00,36.55,36.59,36.34,36.51,165909.0,36.0944,36.1339,35.887,36.0549,165909.0
2024-08-06 12:25:00,36.5,36.58,36.35,36.53,107335.0,36.045,36.124,35.8969,36.0747,107335.0
2024-08-06 12:30:00,36.54,36.58,36.4,36.48,75640.0,36.0845,36.124,35.9463,36.0253,75640.0
2024-08-06 12:35:00,36.5,36.53,36.26,36.43,173814.0,36.045,36.0747,35.808,35.9759,173814.0
2024-08-06 12:40:00,36.44,36.51,36.31,36.32,87133.0,35.9858,36.0549,35.8574,35.8673,87133.0
2024-08-06 12:45:00,36.33,36.48,36.27,36.27,79655.0,35.8772,36.0253,35.8179,35.8179,79655.0
2024-08-06 12:50:00,36.28,36.66,36.25,36.63,288709.0,35.8278,36.203,35.7982,36.1734,288709.0
2024-08-06 12:55:00,36.63,36.71,36.54,36.63,197299.0,36.1734,36.2524,36.0845,36.1734,197299.0
2024-08-06 13:00:00,36.66,36.8,36.54,36.68,207702.0,36.203,36.3413,36.0845,36.2228,207702.0
2024-08-06 13:05:00,36.66,36.71,36.51,36.57,167911.0,36.203,36.2524,36.0549,36.1142,167911.0
2024-08-06 13:10:00,36.57,36.72,36.47,36.64,165725.0,36.1142,36.2623,36.0154,36.1833,165725.0
2024-08-06 13:15:00,36.66,36.73,36.53,36.59,161585.0,36.203,36.2722,36.0747,36.1339,161585.0
2024-08-06 13:20:00,36.6,36.74,36.55,36.6,151038.0,36.1438,36.282,36.0944,36.1438,151038.0
2024-08-06 13:25:00,36.59,36.83,36.57,36.83,162318.0,36.1339,36.3709,36.1142,36.3709,162318.0
2024-08-06 13:30:00,36.83,36.92,36.8,36.86,203961.0,36.3709,36.4598,36.3413,36.4006,203961.0
2024-08-06 13:35:00,36.84,36.97,36.77,36.93,136874.0,36.3808,36.5092,36.3117,36.4697,136874.0
2024-08-06 13:40:00,36.95,36.99,36.72,36.85,187361.0,36.4894,36.5289,36.2623,36.3907,187361.0
2024-08-06 13:45:00,36.86,36.9,36.67,36.87,118092.0,36.4006,36.4401,36.2129,36.4104,118092.0
2024-08-06 13:50:00,36.88,36.99,36.77,36.95,169243.0,36.4203,36.5289,36.3117,36.4894,169243.0
2024-08-06 13:55:00,36.94,37.11,36.93,36.94,241746.0,36.4796,36.6474,36.4697,36.4796,241746.0
2024-08-06 14:00:00,36.95,37.02,36.9,36.96,147437.0,36.4894,36.5586,36.4401,36.4993,147437.0
2024-08-06 14:05:00,36.95,37.0,36.84,36.94,140470.0,36.4894,36.5388,36.3808,36.4796,140470.0
2024-08-06 14:10:00,36.93,37.05,36.89,37.03,142185.0,36.4697,36.5882,36.4302,36.5684,142185.0
2024-08-06 14:15:00,37.02,37.3,36.99,37.29,210757.0,36.5586,36.8351,36.5289,36.8252,210757.0
2024-08-06 14:20:00,37.28,37.45,37.24,37.41,145726.0,36.8153,36.9832,36.7758,36.9437,145726.0
2024-08-06 14:25:00,37.41,37.45,37.31,37.41,119967.0,36.9437,36.9832,36.8449,36.9437,119967.0
2024-08-06 14:30:00,37.42,37.46,37.23,37.43,309708.0,36.9536,36.9931,36.7659,36.9634,309708.0
2024-08-06 14:35:00,37.43,37.6,37.36,37.54,217781.0,36.9634,37.1313,36.8943,37.0721,217781.0
2024-08-06 14:40:00,37.55,37.55,37.37,37.41,151968.0,37.082,37.082,36.9042,36.9437,151968.0
2024-08-06 14:45:00,37.42,37.5,37.33,37.46,132261.0,36.9536,37.0326,36.8647,36.9931,132261.0
2024-08-06 14:50:00,37.46,37.51,37.34,37.35,119606.0,36.9931,37.0425,36.8746,36.8844,119606.0
2024-08-06 14:55:00,37.36,37.4,36.87,36.88,250870.0,36.8943,36.9338,36.4104,36.4203,250870.0
2024-08-06 15:00:00,36.88,36.91,36.57,36.61,295144.0,36.4203,36.4499,36.1142,36.1537,295144.0
2024-08-06 15:05:00,36.65,36.73,36.36,36.57,359557.0,36.1932,36.2722,35.9068,36.1142,359557.0
2024-08-06 15:10:00,36.57,36.82,36.52,36.69,190392.0,36.1142,36.3611,36.0648,36.2327,190392.0
2024-08-06 15:15:00,36.68,36.72,36.42,36.6,199687.0,36.2228,36.2623,35.966,36.1438,199687.0
2024-08-06 15:20:00,36.58,37.02,36.56,36.99,235029.0,36.124,36.5586,36.1043,36.5289,235029.0
2024-08-06 15:25:00,36.98,37.01,36.66,36.73,248672.0,36.5191,36.5487,36.203,36.2722,248672.0
2024-08-06 15:30:00,36.73,36.87,36.6,36.76,242312.0,36.2722,36.4104,36.1438,36.3018,242312.0
2024-08-06 15:35:00,36.74,36.82,36.64,36.73,155486.0,36.282,36.3611,36.1833,36.2722,155486.0
2024-08-06 15:40:00,36.75,36.81,36.52,36.52,201620.0,36.2919,36.3512,36.0648,36.0648,201620.0
2024-08-06 15:45:00,36.53,36.62,36.3,36.33,289265.0,36.0747,36.1635,35.8475,35.8772,289265.0
2024-08-06 15:50:00,36.33,36.5,36.12,36.21,389816.0,35.8772,36.045,35.6698,35.7587,389816.0
2024-08-06 15:55:00,36.22,36.3,36.13,36.15,546428.0,35.7685,35.8475,35.6797,35.6994,546428.0
2024-08-07 09:30:00,37.95,37.99,37.21,37.4,1107469.0,37.477,37.5165,36.7462,36.9338,1107469.0
2024-08-07 09:35:00,37.41,37.79,37.23,37.64,652746.0,36.9437,37.319,36.7659,37.1708,652746.0
2024-08-07 09:40:00,37.62,37.81,37.48,37.67,441297.0,37.1511,37.3387,37.0128,37.2005,441297.0
2024-08-07 09:45:00,37.68,37.86,37.39,37.73,583660.0,37.2103,37.3881,36.9239,37.2597,583660.0
2024-08-07 09:50:00,37.71,37.79,37.45,37.74,335499.0,37.24,37.319,36.9832,37.2696,335499.0
2024-08-07 09:55:00,37.77,37.89,37.65,37.86,253445.0,37.2992,37.4177,37.1807,37.3881,253445.0
2024-08-07 10:00:00,37.84,37.95,37.3,37.31,494292.0,37.3683,37.477,36.8351,36.8449,494292.0
2024-08-07 10:05:00,37.3,37.65,37.2,37.6,301372.0,36.8351,37.1807,36.7363,37.1313,301372.0
2024-08-07 10:10:00,37.59,37.62,37.2,37.21,236813.0,37.1215,37.1511,36.7363,36.7462,236813.0
2024-08-07 10:15:00,37.2,37.39,36.89,36.97,554947.0,36.7363,36.9239,36.4302,36.5092,554947.0
2024-08-07 10:20:00,36.99,37.34,36.95,37.15,356403.0,36.5289,36.8746,36.4894,36.6869,356403.0
2024-08-07 10:25:00,37.2,37.2,36.66,36.72,542352.0,36.7363,36.7363,36.203,36.2623,542352.0
2024-08-07 10:30:00,36.74,37.02,36.64,36.79,258302.0,36.282,36.5586,36.1833,36.3314,258302.0
2024-08-07 10:35:00,36.78,36.93,36.64,36.65,155786.0,36.3216,36.4697,36.1833,36.1932,155786.0
2024-08-07 10:40:00,36.68,37.22,36.68,37.2,266784.0,36.2228,36.7561,36.2228,36.7363,266784.0
2024-08-07 10:45:00,37.22,37.49,37.18,37.32,274978.0,36.7561,37.0227,36.7166,36.8548,274978.0
2024-08-07 10:50:00,37.31,37.34,37.08,37.14,238142.0,36.8449,36.8746,36.6178,36.6771,238142.0
2024-08-07 10:55:00,37.14,37.3,37.04,37.1,281404.0,36.6771,36.8351,36.5783,36.6376,281404.0
2024-08-07 11:00:00,37.13,37.25,36.98,37.2,255178.0,36.6672,36.7857,36.5191,36.7363,255178.0
2024-08-07 11:05:00,37.2,37.43,37.18,37.35,318433.0,36.7363,36.9634,36.7166,36.8844,318433.0
2024-08-07 11:10:00,37.34,37.41,37.1,37.17,246998.0,36.8746,36.9437,36.6376,36.7067,246998.0
2024-08-07 11:15:00,37.15,37.3,36.84,36.91,203838.0,36.6869,36.8351,36.3808,36.4499,203838.0
2024-08-07 11:20:00,36.92,37.03,36.86,36.94,98299.0,36.4598,36.5684,36.4006,36.4796,98299.0
2024-08-07 11:25:00,36.95,37.01,36.84,36.98,208318.0,36.4894,36.5487,36.3808,36.5191,208318.0
2024-08-07 11:30:00,36.99,37.17,36.97,37.08,189080.0,36.5289,36.7067,36.5092,36.6178,189080.0
2024-08-07 11:35:00,37.07,37.23,36.97,36.97,93343.0,36.6079,36.7659,36.5092,36.5092,93343.0
2024-08-07 11:40:00,36.96,37.03,36.63,36.63,258883.0,36.4993,36.5684,36.1734,36.1734,258883.0
2024-08-07 11:45:00,36.63,36.67,36.34,36.6,303454.0,36.1734,36.2129,35.887,36.1438,303454.0
2024-08-07 11:50:00,36.59,36.82,36.55,36.7,144614.0,36.1339,36.3611,36.0944,36.2425,144614.0
2024-08-07 11:55:00,36.73,36.83,36.66,36.74,98480.0,36.2722,36.3709,36.203,36.282,98480.0
2024-08-07 12:00:00,36.74,36.81,36.33,36.38,157697.0,36.282,36.3512,35.8772,35.9265,157697.0
2024-08-07 12:05:00,36.36,36.59,36.32,36.49,185746.0,35.9068,36.1339,35.8673,36.0352,185746.0
2024-08-07 12:10:00,36.49,36.74,36.47,36.71,126005.0,36.0352,36.282,36.0154,36.2524,126005.0
2024-08-07 12:15:00,36.69,36.75,36.56,36.59,135733.0,36.2327,36.2919,36.1043,36.1339,135733.0
2024-08-07 12:20:00,36.58,36.8,36.53,36.78,88533.0,36.124,36.3413,36.0747,36.3216,88533.0
2024-08-07 12:25:00,36.75,36.84,36.68,36.77,141832.0,36.2919,36.3808,36.2228,36.3117,141832.0
2024-08-07 12:30:00,36.77,36.77,36.55,36.7,56258.0,36.3117,36.3117,36.0944,36.2425,56258.0
2024-08-07 12:35:00,36.7,36.77,36.57,36.61,54240.0,36.2425,36.3117,36.1142,36.1537,54240.0
2024-08-07 12:40:00,36.61,36.72,36.4,36.41,87909.0,36.1537,36.2623,35.9463,35.9562,87909.0
2024-08-07 12:45:00,36.42,36.52,36.12,36.13,162074.0,35.966,36.0648,35.6698,35.6797,162074.0
2024-08-07 12:50:00,36.13,36.24,35.87,36.03,234811.0,35.6797,35.7883,35.4229,35.5809,234811.0
2024-08-07 12:55:00,35.97,36.22,35.97,36.05,119188.0,35.5216,35.7685,35.5216,35.6006,119188.0
2024-08-07 13:00:00,36.04,36.17,35.79,35.82,309585.0,35.5908,35.7192,35.3439,35.3735,309585.0
2024-08-07 13:05:00,35.79,35.84,35.44,35.47,302596.0,35.3439,35.3933,34.9983,35.0279,302596.0
2024-08-07 13:10:00,35.46,35.69,35.45,35.59,170927.0,35.018,35.2451,35.0081,35.1464,170927.0
2024-08-07 13:15:00,35.57,35.6,35.28,35.36,231208.0,35.1266,35.1563,34.8402,34.9192,231208.0
2024-08-07 13:20:00,35.36,35.7,35.36,35.67,187351.0,34.9192,35.255,34.9192,35.2254,187351.0
2024-08-07 13:25:00,35.69,35.88,35.58,35.58,269486.0,35.2451,35.4328,35.1365,35.1365,269486.0
2024-08-07 13:30:00,35.58,35.82,35.57,35.81,124955.0,35.1365,35.3735,35.1266,35.3636,124955.0
2024-08-07 13:35:00,35.81,35.92,35.69,35.69,287534.0,35.3636,35.4723,35.2451,35.2451,287534.0
2024-08-07 13:40:00,35.7,35.76,35.54,35.54,112361.0,35.255,35.3143,35.097,35.097,112361.0
2024-08-07 13:45:00,35.55,35.63,35.26,35.3,185309.0,35.1069,35.1859,34.8205,34.86,185309.0
2024-08-07 13:50:00,35.33,35.4,35.21,35.32,396276.0,34.8896,34.9588,34.7711,34.8797,396276.0
2024-08-07 13:55:00,35.31,35.32,35.03,35.24,217581.0,34.8699,34.8797,34.5934,34.8007,217581.0
2024-08-07 14:00:00,35.22,35.36,35.17,35.28,186022.0,34.781,34.9192,34.7316,34.8402,186022.0
2024-08-07 14:05:00,35.31,35.37,34.97,34.99,272807.0,34.8699,34.9291,34.5341,34.5539,272807.0
2024-08-07 14:10:00,35.0,35.07,34.76,34.77,203002.0,34.5637,34.6329,34.3267,34.3366,203002.0
2024-08-07 14:15:00,34.76,34.93,34.67,34.74,385532.0,34.3267,34.4946,34.2379,34.307,385532.0
2024-08-07 14:20:00,34.76,34.91,34.71,34.74,258550.0,34.3267,34.4749,34.2774,34.307,258550.0
2024-08-07 14:25:00,34.75,34.99,34.74,34.85,219000.0,34.3169,34.5539,34.307,34.4156,219000.0
2024-08-07 14:30:00,34.84,34.91,34.7,34.78,160127.0,34.4057,34.4749,34.2675,34.3465,160127.0
2024-08-07 14:35:00,34.75,34.87,34.66,34.79,144866.0,34.3169,34.4354,34.228,34.3564,144866.0
2024-08-07 14:40:00,34.79,34.97,34.75,34.84,145642.0,34.3564,34.5341,34.3169,34.4057,145642.0
2024-08-07 14:45:00,34.83,35.01,34.6,34.76,253595.0,34.3959,34.5736,34.1687,34.3267,253595.0
2024-08-07 14:50:00,34.77,34.77,34.62,34.67,131508.0,34.3366,34.3366,34.1885,34.2379,131508.0
2024-08-07 14:55:00,34.71,34.91,34.7,34.81,136833.0,34.2774,34.4749,34.2675,34.3761,136833.0
2024-08-07 15:00:00,34.81,35.32,34.75,35.31,229495.0,34.3761,34.8797,34.3169,34.8699,229495.0
2024-08-07 15:05:00,35.31,35.41,35.12,35.2,251567.0,34.8699,34.9686,34.6822,34.7612,251567.0
2024-08-07 15:10:00,35.21,35.36,35.04,35.07,140149.0,34.7711,34.9192,34.6032,34.6329,140149.0
2024-08-07 15:15:00,35.1,35.28,35.1,35.26,137288.0,34.6625,34.8402,34.6625,34.8205,137288.0
2024-08-07 15:20:00,35.26,35.38,35.16,35.21,191741.0,34.8205,34.939,34.7217,34.7711,191741.0
2024-08-07 15:25:00,35.18,35.28,35.12,35.25,126326.0,34.7415,34.8402,34.6822,34.8106,126326.0
2024-08-07 15:30:00,35.23,35.3,35.08,35.14,201404.0,34.7909,34.86,34.6427,34.702,201404.0
2024-08-07 15:35:00,35.14,35.43,35.11,35.29,210069.0,34.702,34.9884,34.6724,34.8501,210069.0
2024-08-07 15:40:00,35.29,35.29,35.03,35.12,132554.0,34.8501,34.8501,34.5934,34.6822,132554.0
2024-08-07 15:45:00,35.09,35.29,35.08,35.25,212733.0,34.6526,34.8501,34.6427,34.8106,212733.0
2024-08-07 15:50:00,35.26,35.3,34.8,34.83,345857.0,34.8205,34.86,34.3662,34.3959,345857.0
2024-08-07 15:55:00,34.85,34.88,34.6,34.85,499813.0,34.4156,34.4452,34.1687,34.4156,499813.0
2024-08-08 09:30:00,36.07,36.09,35.5,35.76,792090.0,35.6204,35.6402,35.0575,35.3143,792090.0
2024-08-08 09:35:00,35.75,35.88,35.42,35.66,401119.0,35.3044,35.4328,34.9785,35.2155,401119.0
2024-08-08 09:40:00,35.65,35.97,35.55,35.55,338459.0,35.2056,35.5216,35.1069,35.1069,338459.0
2024-08-08 09:45:00,35.57,35.97,35.57,35.64,355322.0,35.1266,35.5216,35.1266,35.1958,355322.0
2024-08-08 09:50:00,35.66,36.13,35.46,36.11,442745.0,35.2155,35.6797,35.018,35.6599,442745.0
2024-08-08 09:55:00,36.11,36.24,35.91,36.12,454006.0,35.6599,35.7883,35.4624,35.6698,454006.0
2024-08-08 10:00:00,36.13,36.51,36.05,36.44,565027.0,35.6797,36.0549,35.6006,35.9858,565027.0
2024-08-08 10:05:00,36.44,36.48,36.0,36.13,344875.0,35.9858,36.0253,35.5513,35.6797,344875.0
2024-08-08 10:10:00,36.13,36.24,36.0,36.21,355336.0,35.6797,35.7883,35.5513,35.7587,355336.0
2024-08-08 10:15:00,36.19,36.37,36.05,36.25,280332.0,35.7389,35.9167,35.6006,35.7982,280332.0
2024-08-08 10:20:00,36.23,36.46,36.1,36.46,212158.0,35.7784,36.0055,35.65,36.0055,212158.0
2024-08-08 10:25:00,36.46,36.65,36.41,36.63,261684.0,36.0055,36.1932,35.9562,36.1734,261684.0
2024-08-08 10:30:00,36.62,36.65,36.38,36.56,241395.0,36.1635,36.1932,35.9265,36.1043,241395.0
2024-08-08 10:35:00,36.54,36.72,36.46,36.56,226065.0,36.0845,36.2623,36.0055,36.1043,226065.0
2024-08-08 10:40:00,36.57,36.57,36.27,36.33,182961.0,36.1142,36.1142,35.8179,35.8772,182961.0
2024-08-08 10:45:00,36.35,36.6,36.32,36.58,163545.0,35.8969,36.1438,35.8673,36.124,163545.0
2024-08-08 10:50:00,36.59,36.6,36.44,36.57,105398.0,36.1339,36.1438,35.9858,36.1142,105398.0
2024-08-08 10:55:00,36.6,36.78,36.56,36.76,231654.0,36.1438,36.3216,36.1043,36.3018,231654.0
2024-08-08 11:00:00,36.76,36.76,36.58,36.62,186956.0,36.3018,36.3018,36.124,36.1635,186956.0
2024-08-08 11:05:00,36.61,36.74,36.55,36.74,176433.0,36.1537,36.282,36.0944,36.282,176433.0
2024-08-08 11:10:00,36.74,36.76,36.38,36.41,234850.0,36.282,36.3018,35.9265,35.9562,234850.0
2024-08-08 11:15:00,36.41,36.55,36.31,36.34,132854.0,35.9562,36.0944,35.8574,35.887,132854.0
2024-08-08 11:20:00,36.35,36.58,36.34,36.56,93480.0,35.8969,36.124,35.887,36.1043,93480.0
2024-08-08 11:25:00,36.56,36.73,36.51,36.57,258695.0,36.1043,36.2722,36.0549,36.1142,258695.0
2024-08-08 11:30:00,36.56,36.72,36.55,36.59,102811.0,36.1043,36.2623,36.0944,36.1339,102811.0
2024-08-08 11:35:00,36.61,36.7,36.51,36.62,98037.0,36.1537,36.2425,36.0549,36.1635,98037.0
2024-08-08 11:40:00,36.58,36.62,36.44,36.48,99989.0,36.124,36.1635,35.9858,36.0253,99989.0
2024-08-08 11:45:00,36.48,36.55,36.36,36.45,88923.0,36.0253,36.0944,35.9068,35.9957,88923.0
2024-08-08 11:50:00,36.48,36.69,36.48,36.69,59331.0,36.0253,36.2327,36.0253,36.2327,59331.0
2024-08-08 11:55:00,36.69,36.71,36.57,36.6,54799.0,36.2327,36.2524,36.1142,36.1438,54799.0
2024-08-08 12:00:00,36.58,36.76,36.55,36.75,111070.0,36.124,36.3018,36.0944,36.2919,111070.0
2024-08-08 12:05:00,36.73,36.85,36.72,36.76,281320.0,36.2722,36.3907,36.2623,36.3018,281320.0
2024-08-08 12:10:00,36.74,36.79,36.54,36.61,99156.0,36.282,36.3314,36.0845,36.1537,99156.0
2024-08-08 12:15:00,36.61,36.67,36.46,36.54,120266.0,36.1537,36.2129,36.0055,36.0845,120266.0
2024-08-08 12:20:00,36.54,36.67,36.54,36.65,80768.0,36.0845,36.2129,36.0845,36.1932,80768.0
2024-08-08 12:25:00,36.66,36.7,36.56,36.61,44335.0,36.203,36.2425,36.1043,36.1537,44335.0
2024-08-08 12:30:00,36.62,36.62,36.39,36.42,158141.0,36.1635,36.1635,35.9364,35.966,158141.0
2024-08-08 12:35:00,36.39,36.43,36.17,36.27,221578.0,35.9364,35.9759,35.7192,35.8179,221578.0
2024-08-08 12:40:00,36.28,36.44,36.26,36.42,91151.0,35.8278,35.9858,35.808,35.966,91151.0
2024-08-08 12:45:00,36.42,36.64,36.41,36.63,70515.0,35.966,36.1833,35.9562,36.1734,70515.0
2024-08-08 12:50:00,36.62,36.66,36.5,36.61,154928.0,36.1635,36.203,36.045,36.1537,154928.0
2024-08-08 12:55:00,36.63,36.66,36.49,36.51,61116.0,36.1734,36.203,36.0352,36.0549,61116.0
2024-08-08 13:00:00,36.53,36.57,36.33,36.35,184895.0,36.0747,36.1142,35.8772,35.8969,184895.0
2024-08-08 13:05:00,36.36,36.5,36.22,36.45,257593.0,35.9068,36.045,35.7685,35.9957,257593.0
2024-08-08 13:10:00,36.48,36.68,36.47,36.66,154972.0,36.0253,36.2228,36.0154,36.203,154972.0
2024-08-08 13:15:00,36.66,36.85,36.61,36.84,168586.0,36.203,36.3907,36.1537,36.3808,168586.0
2024-08-08 13:20:00,36.84,36.97,36.81,36.92,246484.0,36.3808,36.5092,36.3512,36.4598,246484.0
2024-08-08 13:25:00,36.91,37.12,36.91,37.1,207122.0,36.4499,36.6573,36.4499,36.6376,207122.0
2024-08-08 13:30:00,37.1,37.25,37.06,37.2,186070.0,36.6376,36.7857,36.5981,36.7363,186070.0
2024-08-08 13:35:00,37.17,37.22,37.07,37.16,146301.0,36.7067,36.7561,36.6079,36.6968,146301.0
2024-08-08 13:40:00,37.16,37.22,37.11,37.13,90453.0,36.6968,36.7561,36.6474,36.6672,90453.0
2024-08-08 13:45:00,37.13,37.18,37.08,37.12,71412.0,36.6672,36.7166,36.6178,36.6573,71412.0
2024-08-08 13:50:00,37.09,37.16,37.03,37.1,59519.0,36.6277,36.6968,36.5684,36.6376,59519.0
2024-08-08 13:55:00,37.09,37.09,36.96,37.01,73332.0,36.6277,36.6277,36.4993,36.5487,73332.0
2024-08-08 14:00:00,36.99,37.16,36.94,37.15,85832.0,36.5289,36.6968,36.4796,36.6869,85832.0
2024-08-08 14:05:00,37.15,37.21,37.05,37.06,63730.0,36.6869,36.7462,36.5882,36.5981,63730.0
2024-08-08 14:10:00,37.05,37.17,37.03,37.16,44906.0,36.5882,36.7067,36.5684,36.6968,44906.0
2024-08-08 14:15:00,37.15,37.25,37.11,37.24,83317.0,36.6869,36.7857,36.6474,36.7758,83317.0
2024-08-08 14:20:00,37.24,37.28,37.15,37.27,80545.0,36.7758,36.8153,36.6869,36.8054,80545.0
2024-08-08 14:25:00,37.26,37.28,37.02,37.13,114886.0,36.7956,36.8153,36.5586,36.6672,114886.0
2024-08-08 14:30:00,37.12,37.29,37.11,37.25,86878.0,36.6573,36.8252,36.6474,36.7857,86878.0
2024-08-08 14:35:00,37.24,37.26,37.11,37.13,52675.0,36.7758,36.7956,36.6474,36.6672,52675.0
2024-08-08 14:40:00,37.13,37.13,36.97,37.07,192219.0,36.6672,36.6672,36.5092,36.6079,192219.0
2024-08-08 14:45:00,37.07,37.17,37.04,37.13,47133.0,36.6079,36.7067,36.5783,36.6672,47133.0
2024-08-08 14:50:00,37.12,37.21,37.06,37.18,59966.0,36.6573,36.7462,36.5981,36.7166,59966.0
2024-08-08 14:55:00,37.17,37.24,37.1,37.1,60395.0,36.7067,36.7758,36.6376,36.6376,60395.0
2024-08-08 15:00:00,37.1,37.16,36.97,36.98,35510.0,36.6376,36.6968,36.5092,36.5191,35510.0
2024-08-08 15:05:00,36.99,37.3,36.92,37.27,115244.0,36.5289,36.8351,36.4598,36.8054,115244.0
2024-08-08 15:10:00,37.26,37.37,37.24,37.3,152535.0,36.7956,36.9042,36.7758,36.8351,152535.0
2024-08-08 15:15:00,37.31,37.38,37.17,37.22,102375.0,36.8449,36.9141,36.7067,36.7561,102375.0
2024-08-08 15:20:00,37.23,37.37,37.19,37.28,73243.0,36.7659,36.9042,36.7264,36.8153,73243.0
2024-08-08 15:25:00,37.29,37.31,37.1,37.13,161067.0,36.8252,36.8449,36.6376,36.6672,161067.0
2024-08-08 15:30:00,37.15,37.19,36.91,37.03,269566.0,36.6869,36.7264,36.4499,36.5684,269566.0
2024-08-08 15:35:00,37.03,37.03,36.82,36.9,132653.0,36.5684,36.5684,36.3611,36.4401,132653.0
2024-08-08 15:40:00,36.94,37.15,36.92,37.13,150298.0,36.4796,36.6869,36.4598,36.6672,150298.0
2024-08-08 15:45:00,37.12,37.17,37.01,37.02,221971.0,36.6573,36.7067,36.5487,36.5586,221971.0
2024-08-08 15:50:00,37.03,37.15,36.89,37.04,313664.0,36.5684,36.6869,36.4302,36.5783,313664.0
2024-08-08 15:55:00,37.05,37.32,36.94,37.31,345189.0,36.5882,36.8548,36.4796,36.8449,345189.0
2024-08-09 09:30:00,37.38,37.43,36.95,37.05,830696.0,36.9141,36.9634,36.4894,36.5882,830696.0
2024-08-09 09:35:00,37.05,37.32,36.87,37.15,380919.0,36.5882,36.8548,36.4104,36.6869,380919.0
2024-08-09 09:40:00,37.15,37.15,36.78,36.8,385997.0,36.6869,36.6869,36.3216,36.3413,385997.0
2024-08-09 09:45:00,36.81,37.02,36.54,36.59,413297.0,36.3512,36.5586,36.0845,36.1339,413297.0
2024-08-09 09:50:00,36.59,36.98,36.55,36.97,321677.0,36.1339,36.5191,36.0944,36.5092,321677.0
2024-08-09 09:55:00,36.97,36.98,36.75,36.87,179404.0,36.5092,36.5191,36.2919,36.4104,179404.0
2024-08-09 10:00:00,36.87,37.14,36.65,37.12,506837.0,36.4104,36.6771,36.1932,36.6573,506837.0
2024-08-09 10:05:00,37.1,37.2,36.79,36.8,168080.0,36.6376,36.7363,36.3314,36.3413,168080.0
2024-08-09 10:10:00,36.81,37.31,36.79,37.21,282733.0,36.3512,36.8449,36.3314,36.7462,282733.0
2024-08-09 10:15:00,37.19,37.23,36.87,36.92,325474.0,36.7264,36.7659,36.4104,36.4598,325474.0
2024-08-09 10:20:00,36.9,37.03,36.82,36.93,139116.0,36.4401,36.5684,36.3611,36.4697,139116.0
2024-08-09 10:25:00,36.93,37.01,36.85,36.94,165519.0,36.4697,36.5487,36.3907,36.4796,165519.0
2024-08-09 10:30:00,36.94,36.96,36.6,36.72,230395.0,36.4796,36.4993,36.1438,36.2623,230395.0
2024-08-09 10:35:00,36.72,36.97,36.59,36.82,223492.0,36.2623,36.5092,36.1339,36.3611,223492.0
2024-08-09 10:40:00,36.83,37.07,36.78,36.81,189088.0,36.3709,36.6079,36.3216,36.3512,189088.0
2024-08-09 10:45:00,36.81,37.0,36.71,36.8,156727.0,36.3512,36.5388,36.2524,36.3413,156727.0
2024-08-09 10:50:00,36.78,37.05,36.75,36.96,191911.0,36.3216,36.5882,36.2919,36.4993,191911.0
2024-08-09 10:55:00,36.95,37.15,36.84,36.92,206539.0,36.4894,36.6869,36.3808,36.4598,206539.0
2024-08-09 11:00:00,36.92,37.12,36.92,37.12,117189.0,36.4598,36.6573,36.4598,36.6573,117189.0
2024-08-09 11:05:00,37.11,37.29,37.06,37.15,189624.0,36.6474,36.8252,36.5981,36.6869,189624.0
2024-08-09 11:10:00,37.17,37.18,37.04,37.1,105848.0,36.7067,36.7166,36.5783,36.6376,105848.0
2024-08-09 11:15:00,37.14,37.26,37.09,37.21,47872.0,36.6771,36.7956,36.6277,36.7462,47872.0
2024-08-09 11:20:00,37.21,37.22,37.02,37.08,150479.0,36.7462,36.7561,36.5586,36.6178,150479.0
2024-08-09 11:25:00,37.08,37.15,36.77,36.78,154441.0,36.6178,36.6869,36.3117,36.3216,154441.0
2024-08-09 11:30:00,36.77,36.87,36.73,36.83,139736.0,36.3117,36.4104,36.2722,36.3709,139736.0
2024-08-09 11:35:00,36.82,36.83,36.64,36.71,147538.0,36.3611,36.3709,36.1833,36.2524,147538.0
2024-08-09 11:40:00,36.73,36.81,36.63,36.67,96144.0,36.2722,36.3512,36.1734,36.2129,96144.0
2024-08-09 11:45:00,36.69,36.83,36.67,36.79,88384.0,36.2327,36.3709,36.2129,36.3314,88384.0
2024-08-09 11:50:00,36.79,36.83,36.69,36.77,49223.0,36.3314,36.3709,36.2327,36.3117,49223.0
2024-08-09 11:55:00,36.75,36.76,36.43,36.51,202976.0,36.2919,36.3018,35.9759,36.0549,202976.0
2024-08-09 12:00:00,36.52,36.61,36.46,36.49,118568.0,36.0648,36.1537,36.0055,36.0352,118568.0
2024-08-09 12:05:00,36.49,36.56,36.37,36.43,82985.0,36.0352,36.1043,35.9167,35.9759,82985.0
2024-08-09 12:10:00,36.43,36.45,36.29,36.33,100898.0,35.9759,35.9957,35.8377,35.8772,100898.0
2024-08-09 12:15:00,36.33,36.4,36.25,36.37,105326.0,35.8772,35.9463,35.7982,35.9167,105326.0
2024-08-09 12:20:00,36.37,36.44,36.29,36.3,60801.0,35.9167,35.9858,35.8377,35.8475,60801.0
2024-08-09 12:25:00,36.32,36.57,36.32,36.55,101991.0,35.8673,36.1142,35.8673,36.0944,101991.0
2024-08-09 12:30:00,36.53,36.69,36.51,36.62,112099.0,36.0747,36.2327,36.0549,36.1635,112099.0
2024-08-09 12:35:00,36.62,36.79,36.62,36.75,78089.0,36.1635,36.3314,36.1635,36.2919,78089.0
2024-08-09 12:40:00,36.74,36.84,36.7,36.82,74147.0,36.282,36.3808,36.2425,36.3611,74147.0
2024-08-09 12:45:00,36.81,36.85,36.69,36.84,71594.0,36.3512,36.3907,36.2327,36.3808,71594.0
2024-08-09 12:50:00,36.85,36.89,36.59,36.62,105615.0,36.3907,36.4302,36.1339,36.1635,105615.0
2024-08-09 12:55:00,36.62,36.87,36.61,36.87,85123.0,36.1635,36.4104,36.1537,36.4104,85123.0
2024-08-09 13:00:00,36.86,36.97,36.82,36.95,99404.0,36.4006,36.5092,36.3611,36.4894,99404.0
2024-08-09 13:05:00,36.95,36.96,36.85,36.95,52437.0,36.4894,36.4993,36.3907,36.4894,52437.0
2024-08-09 13:10:00,36.95,37.12,36.92,37.09,157406.0,36.4894,36.6573,36.4598,36.6277,157406.0
2024-08-09 13:15:00,37.1,37.24,37.07,37.22,149996.0,36.6376,36.7758,36.6079,36.7561,149996.0
2024-08-09 13:20:00,37.22,37.26,37.13,37.15,203945.0,36.7561,36.7956,36.6672,36.6869,203945.0
2024-08-09 13:25:00,37.16,37.35,37.14,37.35,100752.0,36.6968,36.8844,36.6771,36.8844,100752.0
2024-08-09 13:30:00,37.35,37.42,37.26,37.4,157198.0,36.8844,36.9536,36.7956,36.9338,157198.0
2024-08-09 13:35:00,37.41,37.43,37.33,37.37,135613.0,36.9437,36.9634,36.8647,36.9042,135613.0
2024-08-09 13:40:00,37.38,37.41,37.15,37.18,124258.0,36.9141,36.9437,36.6869,36.7166,124258.0
2024-08-09 13:45:00,37.18,37.23,37.1,37.12,74676.0,36.7166,36.7659,36.6376,36.6573,74676.0
2024-08-09 13:50:00,37.13,37.15,36.86,36.98,235555.0,36.6672,36.6869,36.4006,36.5191,235555.0
2024-08-09 13:55:00,36.98,37.01,36.87,36.88,131516.0,36.5191,36.5487,36.4104,36.4203,131516.0
2024-08-09 14:00:00,36.9,37.01,36.85,36.97,74241.0,36.4401,36.5487,36.3907,36.5092,74241.0
2024-08-09 14:05:00,36.96,37.19,36.93,37.19,100403.0,36.4993,36.7264,36.4697,36.7264,100403.0
2024-08-09 14:10:00,37.19,37.19,36.87,36.94,138818.0,36.7264,36.7264,36.4104,36.4796,138818.0
2024-08-09 14:15:00,36.95,37.0,36.8,36.91,94495.0,36.4894,36.5388,36.3413,36.4499,94495.0
2024-08-09 14:20:00,36.93,36.97,36.86,36.88,71106.0,36.4697,36.5092,36.4006,36.4203,71106.0
2024-08-09 14:25:00,36.89,36.96,36.83,36.9,72004.0,36.4302,36.4993,36.3709,36.4401,72004.0
2024-08-09 14:30:00,36.89,36.92,36.78,36.81,56280.0,36.4302,36.4598,36.3216,36.3512,56280.0
2024-08-09 14:35:00,36.8,36.98,36.73,36.96,88849.0,36.3413,36.5191,36.2722,36.4993,88849.0
2024-08-09 14:40:00,36.96,37.05,36.96,37.03,81870.0,36.4993,36.5882,36.4993,36.5684,81870.0
2024-08-09 14:45:00,37.04,37.14,36.99,37.03,67047.0,36.5783,36.6771,36.5289,36.5684,67047.0
2024-08-09 14:50:00,37.04,37.04,36.85,36.91,73380.0,36.5783,36.5783,36.3907,36.4499,73380.0
2024-08-09 14:55:00,36.93,37.03,36.8,37.0,57147.0,36.4697,36.5684,36.3413,36.5388,57147.0
2024-08-09 15:00:00,37.0,37.04,36.92,36.95,41989.0,36.5388,36.5783,36.4598,36.4894,41989.0
2024-08-09 15:05:00,36.94,36.99,36.84,36.9,65574.0,36.4796,36.5289,36.3808,36.4401,65574.0
2024-08-09 15:10:00,36.9,36.99,36.88,36.91,82705.0,36.4401,36.5289,36.4203,36.4499,82705.0
2024-08-09 15:15:00,36.92,37.03,36.91,37.02,96276.0,36.4598,36.5684,36.4499,36.5586,96276.0
2024-08-09 15:20:00,37.0,37.02,36.79,36.87,90042.0,36.5388,36.5586,36.3314,36.4104,90042.0
2024-08-09 15:25:00,36.86,37.09,36.85,37.0,138072.0,36.4006,36.6277,36.3907,36.5388,138072.0
2024-08-09 15:30:00,37.0,37.11,36.99,37.04,171205.0,36.5388,36.6474,36.5289,36.5783,171205.0
2024-08-09 15:35:00,37.05,37.14,36.89,36.93,207219.0,36.5882,36.6771,36.4302,36.4697,207219.0
2024-08-09 15:40:00,36.94,37.0,36.89,36.91,117641.0,36.4796,36.5388,36.4302,36.4499,117641.0
2024-08-09 15:45:00,36.89,37.06,36.89,37.05,116781.0,36.4302,36.5981,36.4302,36.5882,116781.0
2024-08-09 15:50:00,37.05,37.09,36.82,36.86,215101.0,36.5882,36.6277,36.3611,36.4006,215101.0
2024-08-09 15:55:00,36.87,37.11,36.83,37.04,224468.0,36.4104,36.6474,36.3709,36.5783,224468.0
2024-08-12 09:30:00,37.15,37.35,36.72,36.89,664503.0,36.6869,36.8844,36.2623,36.4302,664503.0
2024-08-12 09:35:00,36.91,36.91,36.61,36.76,442911.0,36.4499,36.4499,36.1537,36.3018,442911.0
2024-08-12 09:40:00,36.77,36.79,36.34,36.43,463806.0,36.3117,36.3314,35.887,35.9759,463806.0
2024-08-12 09:45:00,36.42,36.53,36.28,36.32,253881.0,35.966,36.0747,35.8278,35.8673,253881.0
2024-08-12 09:50:00,36.33,36.53,36.24,36.28,282820.0,35.8772,36.0747,35.7883,35.8278,282820.0
2024-08-12 09:55:00,36.28,36.32,35.99,36.09,320793.0,35.8278,35.8673,35.5414,35.6402,320793.0
2024-08-12 10:00:00,36.12,36.45,35.95,36.3,409192.0,35.6698,35.9957,35.5019,35.8475,409192.0
2024-08-12 10:05:00,36.3,36.55,36.21,36.53,158086.0,35.8475,36.0944,35.7587,36.0747,158086.0
2024-08-12 10:10:00,36.54,36.56,36.41,36.49,117197.0,36.0845,36.1043,35.9562,36.0352,117197.0
2024-08-12 10:15:00,36.48,36.51,36.25,36.4,164859.0,36.0253,36.0549,35.7982,35.9463,164859.0
2024-08-12 10:20:00,36.39,36.53,36.24,36.45,226114.0,35.9364,36.0747,35.7883,35.9957,226114.0
2024-08-12 10:25:00,36.46,36.61,36.42,36.5,333428.0,36.0055,36.1537,35.966,36.045,333428.0
2024-08-12 10:30:00,36.5,36.55,36.35,36.47,89474.0,36.045,36.0944,35.8969,36.0154,89474.0
2024-08-12 10:35:00,36.48,36.68,36.47,36.64,136287.0,36.0253,36.2228,36.0154,36.1833,136287.0
2024-08-12 10:40:00,36.66,36.83,36.62,36.63,212830.0,36.203,36.3709,36.1635,36.1734,212830.0
2024-08-12 10:45:00,36.62,36.66,36.52,36.56,101699.0,36.1635,36.203,36.0648,36.1043,101699.0
2024-08-12 10:50:00,36.55,36.55,36.42,36.5,136055.0,36.0944,36.0944,35.966,36.045,136055.0
2024-08-12 10:55:00,36.5,36.6,36.37,36.57,232462.0,36.045,36.1438,35.9167,36.1142,232462.0
2024-08-12 11:00:00,36.56,36.62,36.45,36.54,98664.0,36.1043,36.1635,35.9957,36.0845,98664.0
2024-08-12 11:05:00,36.53,36.6,36.36,36.41,101187.0,36.0747,36.1438,35.9068,35.9562,101187.0
2024-08-12 11:10:00,36.43,36.5,36.39,36.39,74646.0,35.9759,36.045,35.9364,35.9364,74646.0
2024-08-12 11:15:00,36.4,36.45,36.29,36.4,126092.0,35.9463,35.9957,35.8377,35.9463,126092.0
2024-08-12 11:20:00,36.4,36.46,35.88,35.88,280766.0,35.9463,36.0055,35.4328,35.4328,280766.0
2024-08-12 11:25:00,35.89,36.1,35.82,36.09,272561.0,35.4426,35.65,35.3735,35.6402,272561.0
2024-08-12 11:30:00,36.08,36.09,35.89,35.96,146311.0,35.6303,35.6402,35.4426,35.5118,146311.0
2024-08-12 11:35:00,35.96,36.01,35.84,35.85,261344.0,35.5118,35.5611,35.3933,35.4031,261344.0
2024-08-12 11:40:00,35.86,35.92,35.7,35.88,289755.0,35.413,35.4723,35.255,35.4328,289755.0
2024-08-12 11:45:00,35.87,35.91,35.72,35.87,139545.0,35.4229,35.4624,35.2748,35.4229,139545.0
2024-08-12 11:50:00,35.86,36.08,35.82,36.08,172159.0,35.413,35.6303,35.3735,35.6303,172159.0
2024-08-12 11:55:00,36.08,36.25,36.02,36.21,245579.0,35.6303,35.7982,35.571,35.7587,245579.0
2024-08-12 12:00:00,36.19,36.25,36.14,36.17,163032.0,35.7389,35.7982,35.6895,35.7192,163032.0
2024-08-12 12:05:00,36.17,36.2,35.99,36.04,147154.0,35.7192,35.7488,35.5414,35.5908,147154.0
2024-08-12 12:10:00,36.02,36.07,35.93,36.07,57145.0,35.571,35.6204,35.4821,35.6204,57145.0
2024-08-12 12:15:00,36.07,36.07,35.93,36.02,72604.0,35.6204,35.6204,35.4821,35.571,72604.0
2024-08-12 12:20:00,36.01,36.09,35.92,36.0,82581.0,35.5611,35.6402,35.4723,35.5513,82581.0
2024-08-12 12:25:00,35.99,36.05,35.89,35.98,71597.0,35.5414,35.6006,35.4426,35.5315,71597.0
2024-08-12 12:30:00,35.96,36.09,35.9,35.92,91766.0,35.5118,35.6402,35.4525,35.4723,91766.0
2024-08-12 12:35:00,35.92,36.04,35.87,36.02,121953.0,35.4723,35.5908,35.4229,35.571,121953.0
2024-08-12 12:40:00,36.02,36.04,35.89,35.98,45394.0,35.571,35.5908,35.4426,35.5315,45394.0
2024-08-12 12:45:00,35.99,36.1,35.98,36.01,85612.0,35.5414,35.65,35.5315,35.5611,85612.0
2024-08-12 12:50:00,36.0,36.06,35.93,36.03,65575.0,35.5513,35.6105,35.4821,35.5809,65575.0
2024-08-12 12:55:00,36.03,36.03,35.79,35.8,112419.0,35.5809,35.5809,35.3439,35.3538,112419.0
2024-08-12 13:00:00,35.79,35.87,35.66,35.82,170416.0,35.3439,35.4229,35.2155,35.3735,170416.0
2024-08-12 13:05:00,35.83,35.85,35.76,35.84,61759.0,35.3834,35.4031,35.3143,35.3933,61759.0
2024-08-12 13:10:00,35.84,35.9,35.78,35.89,54997.0,35.3933,35.4525,35.334,35.4426,54997.0
2024-08-12 13:15:00,35.89,36.07,35.88,36.07,95703.0,35.4426,35.6204,35.4328,35.6204,95703.0
2024-08-12 13:20:00,36.05,36.21,36.04,36.12,73764.0,35.6006,35.7587,35.5908,35.6698,73764.0
2024-08-12 13:25:00,36.12,36.14,35.92,36.11,93959.0,35.6698,35.6895,35.4723,35.6599,93959.0
2024-08-12 13:30:00,36.12,36.27,36.12,36.27,107295.0,35.6698,35.8179,35.6698,35.8179,107295.0
2024-08-12 13:35:00,36.27,36.28,36.16,36.25,79659.0,35.8179,35.8278,35.7093,35.7982,79659.0
2024-08-12 13:40:00,36.26,36.28,36.11,36.16,74576.0,35.808,35.8278,35.6599,35.7093,74576.0
2024-08-12 13:45:00,36.15,36.23,36.1,36.1,80704.0,35.6994,35.7784,35.65,35.65,80704.0
2024-08-12 13:50:00,36.09,36.09,35.92,36.0,99018.0,35.6402,35.6402,35.4723,35.5513,99018.0
2024-08-12 13:55:00,36.02,36.06,35.99,36.02,58315.0,35.571,35.6105,35.5414,35.571,58315.0
2024-08-12 14:00:00,36.02,36.14,35.98,36.13,56881.0,35.571,35.6895,35.5315,35.6797,56881.0
2024-08-12 14:05:00,36.13,36.13,36.02,36.05,32593.0,35.6797,35.6797,35.571,35.6006,32593.0
2024-08-12 14:10:00,36.05,36.2,36.05,36.16,54606.0,35.6006,35.7488,35.6006,35.7093,54606.0
2024-08-12 14:15:00,36.17,36.18,36.06,36.06,81399.0,35.7192,35.729,35.6105,35.6105,81399.0
2024-08-12 14:20:00,36.06,36.16,36.04,36.04,59044.0,35.6105,35.7093,35.5908,35.5908,59044.0
2024-08-12 14:25:00,36.04,36.12,36.03,36.04,61742.0,35.5908,35.6698,35.5809,35.5908,61742.0
2024-08-12 14:30:00,36.03,36.05,35.96,36.01,39319.0,35.5809,35.6006,35.5118,35.5611,39319.0
2024-08-12 14:35:00,36.0,36.12,35.99,36.09,96455.0,35.5513,35.6698,35.5414,35.6402,96455.0
2024-08-12 14:40:00,36.1,36.13,36.01,36.1,61288.0,35.65,35.6797,35.5611,35.65,61288.0
2024-08-12 14:45:00,36.12,36.14,36.05,36.09,57131.0,35.6698,35.6895,35.6006,35.6402,57131.0
2024-08-12 14:50:00,36.09,36.18,36.08,36.13,66431.0,35.6402,35.729,35.6303,35.6797,66431.0
2024-08-12 14:55:00,36.14,36.18,36.09,36.12,57692.0,35.6895,35.729,35.6402,35.6698,57692.0
2024-08-12 15:00:00,36.12,36.13,36.03,36.09,63249.0,35.6698,35.6797,35.5809,35.6402,63249.0
2024-08-12 15:05:00,36.11,36.11,35.97,35.99,44367.0,35.6599,35.6599,35.5216,35.5414,44367.0
2024-08-12 15:10:00,35.99,36.13,35.99,36.08,76558.0,35.5414,35.6797,35.5414,35.6303,76558.0
2024-08-12 15:15:00,36.08,36.2,36.06,36.17,71781.0,35.6303,35.7488,35.6105,35.7192,71781.0
2024-08-12 15:20:00,36.18,36.21,36.09,36.13,56136.0,35.729,35.7587,35.6402,35.6797,56136.0
2024-08-12 15:25:00,36.15,36.25,36.14,36.17,143246.0,35.6994,35.7982,35.6895,35.7192,143246.0
2024-08-12 15:30:00,36.18,36.23,36.12,36.12,47271.0,35.729,35.7784,35.6698,35.6698,47271.0
2024-08-12 15:35:00,36.14,36.19,35.99,36.05,167327.0,35.6895,35.7389,35.5414,35.6006,167327.0
2024-08-12 15:40:00,36.06,36.07,35.97,35.98,105075.0,35.6105,35.6204,35.5216,35.5315,105075.0
2024-08-12 15:45:00,35.97,36.01,35.93,35.99,92483.0,35.5216,35.5611,35.4821,35.5414,92483.0
2024-08-12 15:50:00,35.98,36.04,35.79,35.9,364108.0,35.5315,35.5908,35.3439,35.4525,364108.0
2024-08-12 15:55:00,35.89,36.12,35.86,36.09,614646.0,35.4426,35.6698,35.413,35.6402,614646.0
2024-08-13 09:30:00,36.84,36.9,36.44,36.69,758438.0,36.3808,36.4401,35.9858,36.2327,758438.0
2024-08-13 09:35:00,36.69,36.93,36.54,36.83,353270.0,36.2327,36.4697,36.0845,36.3709,353270.0
2024-08-13 09:40:00,36.87,37.06,36.82,36.92,428151.0,36.4104,36.5981,36.3611,36.4598,428151.0
2024-08-13 09:45:00,36.95,37.17,36.91,37.02,281371.0,36.4894,36.7067,36.4499,36.5586,281371.0
2024-08-13 09:50:00,37.04,37.24,36.96,36.98,417296.0,36.5783,36.7758,36.4993,36.5191,417296.0
2024-08-13 09:55:00,36.99,37.01,36.73,36.8,401813.0,36.5289,36.5487,36.2722,36.3413,401813.0
2024-08-13 10:00:00,36.81,36.81,36.36,36.38,556306.0,36.3512,36.3512,35.9068,35.9265,556306.0
2024-08-13 10:05:00,36.38,36.61,36.21,36.47,512022.0,35.9265,36.1537,35.7587,36.0154,512022.0
2024-08-13 10:10:00,36.48,36.69,36.42,36.62,284371.0,36.0253,36.2327,35.966,36.1635,284371.0
2024-08-13 10:15:00,36.64,36.69,36.35,36.39,241276.0,36.1833,36.2327,35.8969,35.9364,241276.0
2024-08-13 10:20:00,36.38,36.47,36.28,36.36,182238.0,35.9265,36.0154,35.8278,35.9068,182238.0
2024-08-13 10:25:00,36.37,36.6,36.3,36.55,189671.0,35.9167,36.1438,35.8475,36.0944,189671.0
2024-08-13 10:30:00,36.54,36.54,36.25,36.41,250790.0,36.0845,36.0845,35.7982,35.9562,250790.0
2024-08-13 10:35:00,36.43,36.5,36.32,36.5,220574.0,35.9759,36.045,35.8673,36.045,220574.0
2024-08-13 10:40:00,36.5,36.73,36.49,36.68,236079.0,36.045,36.2722,36.0352,36.2228,236079.0
2024-08-13 10:45:00,36.7,36.83,36.63,36.8,146308.0,36.2425,36.3709,36.1734,36.3413,146308.0
2024-08-13 10:50:00,36.8,36.81,36.63,36.79,132433.0,36.3413,36.3512,36.1734,36.3314,132433.0
2024-08-13 10:55:00,36.78,36.91,36.78,36.9,261122.0,36.3216,36.4499,36.3216,36.4401,261122.0
2024-08-13 11:00:00,36.91,36.93,36.83,36.91,163798.0,36.4499,36.4697,36.3709,36.4499,163798.0
2024-08-13 11:05:00,36.91,36.95,36.75,36.76,200623.0,36.4499,36.4894,36.2919,36.3018,200623.0
2024-08-13 11:10:00,36.76,36.87,36.71,36.84,198045.0,36.3018,36.4104,36.2524,36.3808,198045.0
2024-08-13 11:15:00,36.84,36.9,36.79,36.85,81634.0,36.3808,36.4401,36.3314,36.3907,81634.0
2024-08-13 11:20:00,36.85,36.92,36.81,36.89,87975.0,36.3907,36.4598,36.3512,36.4302,87975.0
2024-08-13 11:25:00,36.89,36.91,36.76,36.85,136948.0,36.4302,36.4499,36.3018,36.3907,136948.0
2024-08-13 11:30:00,36.85,36.91,36.81,36.84,137455.0,36.3907,36.4499,36.3512,36.3808,137455.0
2024-08-13 11:35:00,36.88,36.93,36.81,36.86,78198.0,36.4203,36.4697,36.3512,36.4006,78198.0
2024-08-13 11:40:00,36.86,36.92,36.84,36.89,141625.0,36.4006,36.4598,36.3808,36.4302,141625.0
2024-08-13 11:45:00,36.89,37.03,36.88,37.01,167820.0,36.4302,36.5684,36.4203,36.5487,167820.0
2024-08-13 11:50:00,37.02,37.02,36.92,36.97,96832.0,36.5586,36.5586,36.4598,36.5092,96832.0
2024-08-13 11:55:00,36.97,37.01,36.93,36.96,82915.0,36.5092,36.5487,36.4697,36.4993,82915.0
2024-08-13 12:00:00,36.95,36.99,36.85,36.99,169259.0,36.4894,36.5289,36.3907,36.5289,169259.0
2024-08-13 12:05:00,37.0,37.21,36.95,37.21,322314.0,36.5388,36.7462,36.4894,36.7462,322314.0
2024-08-13 12:10:00,37.22,37.3,37.18,37.22,217180.0,36.7561,36.8351,36.7166,36.7561,217180.0
2024-08-13 12:15:00,37.23,37.34,37.21,37.32,204894.0,36.7659,36.8746,36.7462,36.8548,204894.0
2024-08-13 12:20:00,37.31,37.37,37.25,37.26,131555.0,36.8449,36.9042,36.7857,36.7956,131555.0
2024-08-13 12:25:00,37.28,37.33,37.21,37.25,124791.0,36.8153,36.8647,36.7462,36.7857,124791.0
2024-08-13 12:30:00,37.27,37.27,37.12,37.2,197134.0,36.8054,36.8054,36.6573,36.7363,197134.0
2024-08-13 12:35:00,37.2,37.32,37.18,37.32,220525.0,36.7363,36.8548,36.7166,36.8548,220525.0
2024-08-13 12:40:00,37.31,37.43,37.3,37.41,419847.0,36.8449,36.9634,36.8351,36.9437,419847.0
2024-08-13 12:45:00,37.41,37.59,37.38,37.58,353278.0,36.9437,37.1215,36.9141,37.1116,353278.0
2024-08-13 12:50:00,37.58,37.65,37.58,37.61,127725.0,37.1116,37.1807,37.1116,37.1412,127725.0
2024-08-13 12:55:00,37.62,37.65,37.57,37.62,89168.0,37.1511,37.1807,37.1017,37.1511,89168.0
2024-08-13 13:00:00,37.62,37.64,37.43,37.47,193421.0,37.1511,37.1708,36.9634,37.0029,193421.0
2024-08-13 13:05:00,37.46,37.52,37.42,37.44,56961.0,36.9931,37.0523,36.9536,36.9733,56961.0
2024-08-13 13:10:00,37.43,37.49,37.4,37.48,136462.0,36.9634,37.0227,36.9338,37.0128,136462.0
2024-08-13 13:15:00,37.48,37.53,37.43,37.51,101600.0,37.0128,37.0622,36.9634,37.0425,101600.0
2024-08-13 13:20:00,37.5,37.5,37.37,37.38,84544.0,37.0326,37.0326,36.9042,36.9141,84544.0
2024-08-13 13:25:00,37.37,37.44,37.36,37.41,39610.0,36.9042,36.9733,36.8943,36.9437,39610.0
2024-08-13 13:30:00,37.42,37.44,37.27,37.27,82606.0,36.9536,36.9733,36.8054,36.8054,82606.0
2024-08-13 13:35:00,37.27,37.35,37.26,37.33,62307.0,36.8054,36.8844,36.7956,36.8647,62307.0
2024-08-13 13:40:00,37.35,37.41,37.33,37.38,110067.0,36.8844,36.9437,36.8647,36.9141,110067.0
2024-08-13 13:45:00,37.39,37.4,37.12,37.26,237696.0,36.9239,36.9338,36.6573,36.7956,237696.0
2024-08-13 13:50:00,37.27,37.38,37.21,37.38,194892.0,36.8054,36.9141,36.7462,36.9141,194892.0
2024-08-13 13:55:00,37.37,37.48,37.36,37.45,149622.0,36.9042,37.0128,36.8943,36.9832,149622.0
2024-08-13 14:00:00,37.45,37.58,37.42,37.51,245093.0,36.9832,37.1116,36.9536,37.0425,245093.0
2024-08-13 14:05:00,37.51,37.54,37.41,37.43,95167.0,37.0425,37.0721,36.9437,36.9634,95167.0
2024-08-13 14:10:00,37.43,37.46,37.38,37.4,141105.0,36.9634,36.9931,36.9141,36.9338,141105.0
2024-08-13 14:15:00,37.41,37.46,37.28,37.35,230408.0,36.9437,36.9931,36.8153,36.8844,230408.0
2024-08-13 14:20:00,37.35,37.42,37.35,37.39,121264.0,36.8844,36.9536,36.8844,36.9239,121264.0
2024-08-13 14:25:00,37.39,37.5,37.38,37.5,50339.0,36.9239,37.0326,36.9141,37.0326,50339.0
2024-08-13 14:30:00,37.49,37.5,37.45,37.48,60308.0,37.0227,37.0326,36.9832,37.0128,60308.0
2024-08-13 14:35:00,37.49,37.66,37.49,37.65,198372.0,37.0227,37.1906,37.0227,37.1807,198372.0
2024-08-13 14:40:00,37.65,37.66,37.56,37.61,255684.0,37.1807,37.1906,37.0918,37.1412,255684.0
2024-08-13 14:45:00,37.6,37.61,37.44,37.54,127466.0,37.1313,37.1412,36.9733,37.0721,127466.0
2024-08-13 14:50:00,37.53,37.58,37.5,37.55,70339.0,37.0622,37.1116,37.0326,37.082,70339.0
2024-08-13 14:55:00,37.55,37.56,37.5,37.52,81016.0,37.082,37.0918,37.0326,37.0523,81016.0
2024-08-13 15:00:00,37.52,37.6,37.51,37.55,90983.0,37.0523,37.1313,37.0425,37.082,90983.0
2024-08-13 15:05:00,37.54,37.55,37.45,37.51,144658.0,37.0721,37.082,36.9832,37.0425,144658.0
2024-08-13 15:10:00,37.52,37.55,37.42,37.43,109941.0,37.0523,37.082,36.9536,36.9634,109941.0
2024-08-13 15:15:00,37.41,37.46,37.35,37.42,200824.0,36.9437,36.9931,36.8844,36.9536,200824.0
2024-08-13 15:20:00,37.42,37.47,37.33,37.46,205583.0,36.9536,37.0029,36.8647,36.9931,205583.0
2024-08-13 15:25:00,37.46,37.53,37.42,37.52,106636.0,36.9931,37.0622,36.9536,37.0523,106636.0
2024-08-13 15:30:00,37.52,37.59,37.51,37.56,123089.0,37.0523,37.1215,37.0425,37.0918,123089.0
2024-08-13 15:35:00,37.57,37.65,37.56,37.62,136887.0,37.1017,37.1807,37.0918,37.1511,136887.0
2024-08-13 15:40:00,37.61,37.69,37.6,37.69,188181.0,37.1412,37.2202,37.1313,37.2202,188181.0
2024-08-13 15:45:00,37.69,38.0,37.65,38.0,377524.0,37.2202,37.5263,37.1807,37.5263,377524.0
2024-08-13 15:50:00,37.99,38.05,37.64,37.68,691826.0,37.5165,37.5757,37.1708,37.2103,691826.0
2024-08-13 15:55:00,37.66,37.88,37.64,37.8,563597.0,37.1906,37.4078,37.1708,37.3288,563597.0
2024-08-14 09:30:00,38.21,38.26,37.75,37.75,934244.0,37.7337,37.7831,37.2795,37.2795,934244.0
2024-08-14 09:35:00,37.74,38.05,37.64,37.93,463632.0,37.2696,37.5757,37.1708,37.4572,463632.0
2024-08-14 09:40:00,37.93,37.95,37.46,37.5,641031.0,37.4572,37.477,36.9931,37.0326,641031.0
2024-08-14 09:45:00,37.49,37.75,37.43,37.58,651930.0,37.0227,37.2795,36.9634,37.1116,651930.0
2024-08-14 09:50:00,37.59,37.69,37.14,37.16,411006.0,37.1215,37.2202,36.6771,36.6968,411006.0
2024-08-14 09:55:00,37.18,37.21,37.02,37.13,356254.0,36.7166,36.7462,36.5586,36.6672,356254.0
2024-08-14 10:00:00,37.12,37.19,36.93,37.15,432488.0,36.6573,36.7264,36.4697,36.6869,432488.0
2024-08-14 10:05:00,37.15,37.17,36.88,37.07,333413.0,36.6869,36.7067,36.4203,36.6079,333413.0
2024-08-14 10:10:00,37.07,37.1,36.87,36.92,281664.0,36.6079,36.6376,36.4104,36.4598,281664.0
2024-08-14 10:15:00,36.92,37.07,36.89,37.03,195965.0,36.4598,36.6079,36.4302,36.5684,195965.0
2024-08-14 10:20:00,37.04,37.26,36.92,37.17,302372.0,36.5783,36.7956,36.4598,36.7067,302372.0
2024-08-14 10:25:00,37.18,37.29,37.07,37.19,241251.0,36.7166,36.8252,36.6079,36.7264,241251.0
2024-08-14 10:30:00,37.2,37.24,36.67,36.68,369121.0,36.7363,36.7758,36.2129,36.2228,369121.0
2024-08-14 10:35:00,36.69,36.93,36.67,36.9,274678.0,36.2327,36.4697,36.2129,36.4401,274678.0
2024-08-14 10:40:00,36.89,37.1,36.78,36.81,214484.0,36.4302,36.6376,36.3216,36.3512,214484.0
2024-08-14 10:45:00,36.8,36.96,36.77,36.95,179670.0,36.3413,36.4993,36.3117,36.4894,179670.0
2024-08-14 10:50:00,36.94,36.97,36.74,36.9,168654.0,36.4796,36.5092,36.282,36.4401,168654.0
2024-08-14 10:55:00,36.91,37.07,36.88,37.01,306966.0,36.4499,36.6079,36.4203,36.5487,306966.0
2024-08-14 11:00:00,37.02,37.15,36.98,37.13,101643.0,36.5586,36.6869,36.5191,36.6672,101643.0
2024-08-14 11:05:00,37.13,37.15,36.91,36.91,310170.0,36.6672,36.6869,36.4499,36.4499,310170.0
2024-08-14 11:10:00,36.93,37.11,36.92,37.05,204378.0,36.4697,36.6474,36.4598,36.5882,204378.0
2024-08-14 11:15:00,37.05,37.1,36.95,37.1,99900.0,36.5882,36.6376,36.4894,36.6376,99900.0
2024-08-14 11:20:00,37.09,37.17,37.07,37.1,130506.0,36.6277,36.7067,36.6079,36.6376,130506.0
2024-08-14 11:25:00,37.12,37.25,37.11,37.25,146616.0,36.6573,36.7857,36.6474,36.7857,146616.0
2024-08-14 11:30:00,37.26,37.48,37.25,37.43,372574.0,36.7956,37.0128,36.7857,36.9634,372574.0
2024-08-14 11:35:00,37.45,37.52,37.39,37.51,165539.0,36.9832,37.0523,36.9239,37.0425,165539.0
2024-08-14 11:40:00,37.51,37.56,37.42,37.45,210346.0,37.0425,37.0918,36.9536,36.9832,210346.0
2024-08-14 11:45:00,37.45,37.52,37.43,37.45,37399.0,36.9832,37.0523,36.9634,36.9832,37399.0
2024-08-14 11:50:00,37.45,37.6,37.44,37.55,89646.0,36.9832,37.1313,36.9733,37.082,89646.0
2024-08-14 11:55:00,37.56,37.61,37.48,37.61,220462.0,37.0918,37.1412,37.0128,37.1412,220462.0
2024-08-14 12:00:00,37.6,37.64,37.53,37.61,126785.0,37.1313,37.1708,37.0622,37.1412,126785.0
2024-08-14 12:05:00,37.61,37.66,37.5,37.52,91098.0,37.1412,37.1906,37.0326,37.0523,91098.0
2024-08-14 12:10:00,37.53,37.61,37.46,37.47,102136.0,37.0622,37.1412,36.9931,37.0029,102136.0
2024-08-14 12:15:00,37.47,37.51,37.26,37.27,346294.0,37.0029,37.0425,36.7956,36.8054,346294.0
2024-08-14 12:20:00,37.26,37.31,36.73,36.8,650661.0,36.7956,36.8449,36.2722,36.3413,650661.0
2024-08-14 12:25:00,36.81,36.91,36.66,36.84,204625.0,36.3512,36.4499,36.203,36.3808,204625.0
2024-08-14 12:30:00,36.83,36.91,36.76,36.86,175642.0,36.3709,36.4499,36.3018,36.4006,175642.0
2024-08-14 12:35:00,36.86,37.01,36.8,37.0,108650.0,36.4006,36.5487,36.3413,36.5388,108650.0
2024-08-14 12:40:00,37.0,37.01,36.65,36.67,130377.0,36.5388,36.5487,36.1932,36.2129,130377.0
2024-08-14 12:45:00,36.67,36.83,36.62,36.75,181886.0,36.2129,36.3709,36.1635,36.2919,181886.0
2024-08-14 12:50:00,36.79,36.93,36.78,36.91,97885.0,36.3314,36.4697,36.3216,36.4499,97885.0
2024-08-14 12:55:00,36.92,36.98,36.84,36.94,85587.0,36.4598,36.5191,36.3808,36.4796,85587.0
2024-08-14 13:00:00,36.93,36.93,36.82,36.89,76589.0,36.4697,36.4697,36.3611,36.4302,76589.0
2024-08-14 13:05:00,36.88,37.12,36.87,37.08,104418.0,36.4203,36.6573,36.4104,36.6178,104418.0
2024-08-14 13:10:00,37.06,37.06,36.89,36.96,61007.0,36.5981,36.5981,36.4302,36.4993,61007.0
2024-08-14 13:15:00,36.96,37.09,36.96,37.06,44369.0,36.4993,36.6277,36.4993,36.5981,44369.0
2024-08-14 13:20:00,37.05,37.09,36.99,37.05,70644.0,36.5882,36.6277,36.5289,36.5882,70644.0
2024-08-14 13:25:00,37.05,37.08,36.92,36.94,54394.0,36.5882,36.6178,36.4598,36.4796,54394.0
2024-08-14 13:30:00,36.93,36.98,36.8,36.86,79219.0,36.4697,36.5191,36.3413,36.4006,79219.0
2024-08-14 13:35:00,36.87,36.94,36.74,36.75,206432.0,36.4104,36.4796,36.282,36.2919,206432.0
2024-08-14 13:40:00,36.75,36.79,36.63,36.74,486748.0,36.2919,36.3314,36.1734,36.282,486748.0
2024-08-14 13:45:00,36.72,36.94,36.7,36.92,110797.0,36.2623,36.4796,36.2425,36.4598,110797.0
2024-08-14 13:50:00,36.93,37.09,36.87,37.08,183803.0,36.4697,36.6277,36.4104,36.6178,183803.0
2024-08-14 13:55:00,37.08,37.17,37.06,37.12,104862.0,36.6178,36.7067,36.5981,36.6573,104862.0
2024-08-14 14:00:00,37.1,37.11,36.91,36.93,189031.0,36.6376,36.6474,36.4499,36.4697,189031.0
2024-08-14 14:05:00,36.92,36.96,36.87,36.94,48682.0,36.4598,36.4993,36.4104,36.4796,48682.0
2024-08-14 14:10:00,36.92,37.01,36.91,36.91,33699.0,36.4598,36.5487,36.4499,36.4499,33699.0
2024-08-14 14:15:00,36.92,36.93,36.75,36.75,151130.0,36.4598,36.4697,36.2919,36.2919,151130.0
2024-08-14 14:20:00,36.76,36.94,36.76,36.87,176183.0,36.3018,36.4796,36.3018,36.4104,176183.0
2024-08-14 14:25:00,36.86,36.97,36.86,36.96,155638.0,36.4006,36.5092,36.4006,36.4993,155638.0
2024-08-14 14:30:00,36.95,37.03,36.93,37.02,99935.0,36.4894,36.5684,36.4697,36.5586,99935.0
2024-08-14 14:35:00,37.02,37.04,36.97,36.98,85163.0,36.5586,36.5783,36.5092,36.5191,85163.0
2024-08-14 14:40:00,37.0,37.06,36.97,37.04,44248.0,36.5388,36.5981,36.5092,36.5783,44248.0
2024-08-14 14:45:00,37.05,37.09,37.02,37.07,151893.0,36.5882,36.6277,36.5586,36.6079,151893.0
2024-08-14 14:50:00,37.06,37.14,37.05,37.12,227309.0,36.5981,36.6771,36.5882,36.6573,227309.0
2024-08-14 14:55:00,37.13,37.22,37.1,37.19,76750.0,36.6672,36.7561,36.6376,36.7264,76750.0
2024-08-14 15:00:00,37.19,37.19,37.11,37.16,53266.0,36.7264,36.7264,36.6474,36.6968,53266.0
2024-08-14 15:05:00,37.16,37.27,37.15,37.15,280959.0,36.6968,36.8054,36.6869,36.6869,280959.0
2024-08-14 15:10:00,37.15,37.18,36.96,36.98,161568.0,36.6869,36.7166,36.4993,36.5191,161568.0
2024-08-14 15:15:00,37.0,37.05,36.93,37.03,50011.0,36.5388,36.5882,36.4697,36.5684,50011.0
2024-08-14 15:20:00,37.03,37.04,36.96,37.02,41523.0,36.5684,36.5783,36.4993,36.5586,41523.0
2024-08-14 15:25:00,37.02,37.09,37.0,37.02,51115.0,36.5586,36.6277,36.5388,36.5586,51115.0
2024-08-14 15:30:00,37.03,37.05,36.97,37.0,131515.0,36.5684,36.5882,36.5092,36.5388,131515.0
2024-08-14 15:35:00,37.02,37.07,36.98,37.07,147596.0,36.5586,36.6079,36.5191,36.6079,147596.0
2024-08-14 15:40:00,37.08,37.13,37.04,37.11,115800.0,36.6178,36.6672,36.5783,36.6474,115800.0
2024-08-14 15:45:00,37.12,37.15,37.05,37.13,147313.0,36.6573,36.6869,36.5882,36.6672,147313.0
2024-08-14 15:50:00,37.14,37.22,37.08,37.19,338668.0,36.6771,36.7561,36.6178,36.7264,338668.0
2024-08-14 15:55:00,37.19,37.29,37.09,37.1,400991.0,36.7264,36.8252,36.6277,36.6376,400991.0
2024-08-15 09:30:00,39.55,39.91,39.35,39.91,1496685.0,39.057,39.4125,38.8595,39.4125,1496685.0
2024-08-15 09:35:00,39.9,40.0,39.6,39.73,657294.0,39.4027,39.5014,39.1064,39.2348,657294.0
2024-08-15 09:40:00,39.74,39.85,39.5,39.52,472671.0,39.2447,39.3533,39.0076,39.0274,472671.0
2024-08-15 09:45:00,39.53,39.65,39.24,39.47,567316.0,39.0373,39.1558,38.7509,38.978,567316.0
2024-08-15 09:50:00,39.45,39.47,39.04,39.07,386366.0,38.9583,38.978,38.5534,38.583,386366.0
2024-08-15 09:55:00,39.08,39.18,38.97,39.05,472620.0,38.5929,38.6916,38.4843,38.5633,472620.0
2024-08-15 10:00:00,39.06,39.27,39.03,39.12,338665.0,38.5731,38.7805,38.5435,38.6324,338665.0
2024-08-15 10:05:00,39.1,39.11,38.84,38.95,457569.0,38.6126,38.6225,38.3559,38.4645,457569.0
2024-08-15 10:10:00,38.94,39.21,38.87,39.16,253780.0,38.4546,38.7213,38.3855,38.6719,253780.0
2024-08-15 10:15:00,39.16,39.37,39.15,39.37,290456.0,38.6719,38.8793,38.662,38.8793,290456.0
2024-08-15 10:20:00,39.37,39.41,39.14,39.19,253698.0,38.8793,38.9188,38.6521,38.7015,253698.0
2024-08-15 10:25:00,39.19,39.46,39.14,39.41,244332.0,38.7015,38.9681,38.6521,38.9188,244332.0
2024-08-15 10:30:00,39.4,39.61,39.39,39.58,287977.0,38.9089,39.1163,38.899,39.0866,287977.0
2024-08-15 10:35:00,39.58,39.68,39.45,39.51,232400.0,39.0866,39.1854,38.9583,39.0175,232400.0
2024-08-15 10:40:00,39.49,39.58,39.42,39.58,113021.0,38.9978,39.0866,38.9286,39.0866,113021.0
2024-08-15 10:45:00,39.57,39.72,39.52,39.66,198184.0,39.0768,39.2249,39.0274,39.1657,198184.0
2024-08-15 10:50:00,39.66,39.71,39.47,39.68,241713.0,39.1657,39.215,38.978,39.1854,241713.0
2024-08-15 10:55:00,39.69,39.88,39.57,39.85,219897.0,39.1953,39.3829,39.0768,39.3533,219897.0
2024-08-15 11:00:00,39.84,40.16,39.83,40.15,460704.0,39.3434,39.6594,39.3335,39.6495,460704.0
2024-08-15 11:05:00,40.15,40.19,40.07,40.17,235986.0,39.6495,39.689,39.5705,39.6693,235986.0
2024-08-15 11:10:00,40.16,40.23,40.08,40.2,143880.0,39.6594,39.7285,39.5804,39.6989,143880.0
2024-08-15 11:15:00,40.2,40.29,40.13,40.14,187008.0,39.6989,39.7878,39.6298,39.6397,187008.0
2024-08-15 11:20:00,40.15,40.17,40.02,40.11,146428.0,39.6495,39.6693,39.5212,39.61,146428.0
2024-08-15 11:25:00,40.11,40.11,39.88,39.89,214200.0,39.61,39.61,39.3829,39.3928,214200.0
2024-08-15 11:30:00,39.9,39.99,39.84,39.95,188298.0,39.4027,39.4915,39.3434,39.452,188298.0
2024-08-15 11:35:00,39.96,40.01,39.91,39.96,104252.0,39.4619,39.5113,39.4125,39.4619,104252.0
2024-08-15 11:40:00,39.97,40.07,39.95,39.98,153141.0,39.4718,39.5705,39.452,39.4817,153141.0
2024-08-15 11:45:00,39.99,40.01,39.85,39.99,118933.0,39.4915,39.5113,39.3533,39.4915,118933.0
2024-08-15 11:50:00,39.99,40.01,39.88,39.94,47763.0,39.4915,39.5113,39.3829,39.4422,47763.0
2024-08-15 11:55:00,39.93,40.01,39.92,39.92,92056.0,39.4323,39.5113,39.4224,39.4224,92056.0
2024-08-15 12:00:00,39.9,40.01,39.89,39.99,98106.0,39.4027,39.5113,39.3928,39.4915,98106.0
2024-08-15 12:05:00,39.98,40.09,39.96,40.07,55411.0,39.4817,39.5903,39.4619,39.5705,55411.0
2024-08-15 12:10:00,40.07,40.16,40.04,40.14,110421.0,39.5705,39.6594,39.5409,39.6397,110421.0
2024-08-15 12:15:00,40.14,40.2,40.11,40.16,114570.0,39.6397,39.6989,39.61,39.6594,114570.0
2024-08-15 12:20:00,40.17,40.35,40.16,40.3,170105.0,39.6693,39.8471,39.6594,39.7977,170105.0
2024-08-15 12:25:00,40.3,40.42,40.27,40.4,170576.0,39.7977,39.9162,39.768,39.8964,170576.0
2024-08-15 12:30:00,40.39,40.48,40.36,40.46,160635.0,39.8866,39.9754,39.8569,39.9557,160635.0
2024-08-15 12:35:00,40.47,40.47,40.39,40.42,145217.0,39.9656,39.9656,39.8866,39.9162,145217.0
2024-08-15 12:40:00,40.41,40.45,40.24,40.26,224209.0,39.9063,39.9458,39.7384,39.7582,224209.0
2024-08-15 12:45:00,40.25,40.31,40.07,40.15,198297.0,39.7483,39.8075,39.5705,39.6495,198297.0
2024-08-15 12:50:00,40.13,40.28,40.12,40.27,115070.0,39.6298,39.7779,39.6199,39.768,115070.0
2024-08-15 12:55:00,40.26,40.34,40.23,40.3,116639.0,39.7582,39.8372,39.7285,39.7977,116639.0
2024-08-15 13:00:00,40.32,40.32,40.18,40.25,70462.0,39.8174,39.8174,39.6792,39.7483,70462.0
2024-08-15 13:05:00,40.25,40.26,40.16,40.17,72741.0,39.7483,39.7582,39.6594,39.6693,72741.0
2024-08-15 13:10:00,40.18,40.27,40.18,40.22,38018.0,39.6792,39.768,39.6792,39.7187,38018.0
2024-08-15 13:15:00,40.22,40.3,40.2,40.27,83445.0,39.7187,39.7977,39.6989,39.768,83445.0
2024-08-15 13:20:00,40.28,40.38,40.25,40.36,66576.0,39.7779,39.8767,39.7483,39.8569,66576.0
2024-08-15 13:25:00,40.37,40.48,40.35,40.42,86796.0,39.8668,39.9754,39.8471,39.9162,86796.0
2024-08-15 13:30:00,40.41,40.52,40.41,40.5,99679.0,39.9063,40.0149,39.9063,39.9952,99679.0
2024-08-15 13:35:00,40.48,40.54,40.45,40.5,43176.0,39.9754,40.0347,39.9458,39.9952,43176.0
2024-08-15 13:40:00,40.49,40.5,40.38,40.44,107736.0,39.9853,39.9952,39.8767,39.9359,107736.0
2024-08-15 13:45:00,40.41,40.51,40.4,40.41,48156.0,39.9063,40.0051,39.8964,39.9063,48156.0
2024-08-15 13:50:00,40.41,40.46,40.37,40.4,50065.0,39.9063,39.9557,39.8668,39.8964,50065.0
2024-08-15 13:55:00,40.39,40.43,40.33,40.38,87185.0,39.8866,39.9261,39.8273,39.8767,87185.0
2024-08-15 14:00:00,40.38,40.44,40.34,40.42,65394.0,39.8767,39.9359,39.8372,39.9162,65394.0
2024-08-15 14:05:00,40.43,40.44,40.34,40.34,51889.0,39.9261,39.9359,39.8372,39.8372,51889.0
2024-08-15 14:10:00,40.35,40.39,40.22,40.23,86505.0,39.8471,39.8866,39.7187,39.7285,86505.0
2024-08-15 14:15:00,40.23,40.32,40.21,40.31,91479.0,39.7285,39.8174,39.7088,39.8075,91479.0
2024-08-15 14:20:00,40.3,40.32,40.23,40.3,34767.0,39.7977,39.8174,39.7285,39.7977,34767.0
2024-08-15 14:25:00,40.3,40.38,40.29,40.33,61932.0,39.7977,39.8767,39.7878,39.8273,61932.0
2024-08-15 14:30:00,40.33,40.35,40.19,40.19,105982.0,39.8273,39.8471,39.689,39.689,105982.0
2024-08-15 14:35:00,40.2,40.34,40.2,40.34,80081.0,39.6989,39.8372,39.6989,39.8372,80081.0
2024-08-15 14:40:00,40.34,40.46,40.33,40.46,96281.0,39.8372,39.9557,39.8273,39.9557,96281.0
2024-08-15 14:45:00,40.45,40.54,40.43,40.54,110922.0,39.9458,40.0347,39.9261,40.0347,110922.0
2024-08-15 14:50:00,40.54,40.54,40.37,40.46,82155.0,40.0347,40.0347,39.8668,39.9557,82155.0
2024-08-15 14:55:00,40.45,40.49,40.43,40.47,64350.0,39.9458,39.9853,39.9261,39.9656,64350.0
2024-08-15 15:00:00,40.45,40.45,40.28,40.31,106078.0,39.9458,39.9458,39.7779,39.8075,106078.0
2024-08-15 15:05:00,40.31,40.36,40.24,40.26,90752.0,39.8075,39.8569,39.7384,39.7582,90752.0
2024-08-15 15:10:00,40.25,40.27,40.11,40.13,143940.0,39.7483,39.768,39.61,39.6298,143940.0
2024-08-15 15:15:00,40.13,40.28,40.1,40.26,122625.0,39.6298,39.7779,39.6002,39.7582,122625.0
2024-08-15 15:20:00,40.26,40.31,40.22,40.28,115232.0,39.7582,39.8075,39.7187,39.7779,115232.0
2024-08-15 15:25:00,40.27,40.27,40.2,40.24,74677.0,39.768,39.768,39.6989,39.7384,74677.0
2024-08-15 15:30:00,40.23,40.27,40.16,40.17,71071.0,39.7285,39.768,39.6594,39.6693,71071.0
2024-08-15 15:35:00,40.18,40.18,40.09,40.12,152343.0,39.6792,39.6792,39.5903,39.6199,152343.0
2024-08-15 15:40:00,40.12,40.14,39.95,39.97,142861.0,39.6199,39.6397,39.452,39.4718,142861.0
2024-08-15 15:45:00,39.96,39.97,39.73,39.82,237997.0,39.4619,39.4718,39.2348,39.3237,237997.0
2024-08-15 15:50:00,39.83,39.96,39.68,39.76,254289.0,39.3335,39.4619,39.1854,39.2644,254289.0
2024-08-15 15:55:00,39.76,40.0,39.76,39.98,385477.0,39.2644,39.5014,39.2644,39.4817,385477.0
2024-08-16 09:30:00,39.58,39.9,39.58,39.73,667502.0,39.0866,39.4027,39.0866,39.2348,667502.0
2024-08-16 09:35:00,39.71,40.2,39.66,40.1,475439.0,39.215,39.6989,39.1657,39.6002,475439.0
2024-08-16 09:40:00,40.1,40.49,40.07,40.37,362464.0,39.6002,39.9853,39.5705,39.8668,362464.0
2024-08-16 09:45:00,40.36,40.39,40.16,40.31,316743.0,39.8569,39.8866,39.6594,39.8075,316743.0
2024-08-16 09:50:00,40.31,40.69,40.29,40.55,432196.0,39.8075,40.1828,39.7878,40.0446,432196.0
2024-08-16 09:55:00,40.54,40.88,40.49,40.7,432593.0,40.0347,40.3704,39.9853,40.1927,432593.0
2024-08-16 10:00:00,40.67,41.04,40.65,40.69,531612.0,40.1631,40.5285,40.1433,40.1828,531612.0
2024-08-16 10:05:00,40.7,40.8,40.33,40.37,530548.0,40.1927,40.2914,39.8273,39.8668,530548.0
2024-08-16 10:10:00,40.36,40.52,40.32,40.36,301773.0,39.8569,40.0149,39.8174,39.8569,301773.0
2024-08-16 10:15:00,40.37,40.45,40.27,40.43,244298.0,39.8668,39.9458,39.768,39.9261,244298.0
2024-08-16 10:20:00,40.42,40.45,40.06,40.07,363760.0,39.9162,39.9458,39.5607,39.5705,363760.0
2024-08-16 10:25:00,40.07,40.17,40.04,40.06,318465.0,39.5705,39.6693,39.5409,39.5607,318465.0
2024-08-16 10:30:00,40.08,40.12,39.8,39.83,378793.0,39.5804,39.6199,39.3039,39.3335,378793.0
2024-08-16 10:35:00,39.82,40.01,39.8,39.89,199614.0,39.3237,39.5113,39.3039,39.3928,199614.0
2024-08-16 10:40:00,39.87,39.91,39.68,39.75,229921.0,39.373,39.4125,39.1854,39.2545,229921.0
2024-08-16 10:45:00,39.76,39.83,39.63,39.69,137827.0,39.2644,39.3335,39.136,39.1953,137827.0
2024-08-16 10:50:00,39.71,39.99,39.71,39.77,202012.0,39.215,39.4915,39.215,39.2743,202012.0
2024-08-16 10:55:00,39.8,39.96,39.73,39.73,108189.0,39.3039,39.4619,39.2348,39.2348,108189.0
2024-08-16 11:00:00,39.76,39.85,39.73,39.83,55997.0,39.2644,39.3533,39.2348,39.3335,55997.0
2024-08-16 11:05:00,39.84,39.91,39.71,39.8,123690.0,39.3434,39.4125,39.215,39.3039,123690.0
2024-08-16 11:10:00,39.81,39.86,39.76,39.84,34655.0,39.3138,39.3632,39.2644,39.3434,34655.0
2024-08-16 11:15:00,39.83,39.85,39.66,39.7,110123.0,39.3335,39.3533,39.1657,39.2052,110123.0
2024-08-16 11:20:00,39.7,39.71,39.54,39.65,131155.0,39.2052,39.215,39.0471,39.1558,131155.0
2024-08-16 11:25:00,39.65,39.75,39.57,39.75,70048.0,39.1558,39.2545,39.0768,39.2545,70048.0
2024-08-16 11:30:00,39.74,39.84,39.73,39.8,159969.0,39.2447,39.3434,39.2348,39.3039,159969.0
2024-08-16 11:35:00,39.82,39.97,39.82,39.84,121955.0,39.3237,39.4718,39.3237,39.3434,121955.0
2024-08-16 11:40:00,39.84,39.84,39.73,39.77,125887.0,39.3434,39.3434,39.2348,39.2743,125887.0
2024-08-16 11:45:00,39.77,40.0,39.77,39.97,162430.0,39.2743,39.5014,39.2743,39.4718,162430.0
2024-08-16 11:50:00,39.96,40.04,39.92,40.03,221335.0,39.4619,39.5409,39.4224,39.531,221335.0
2024-08-16 11:55:00,40.02,40.07,39.99,39.99,148023.0,39.5212,39.5705,39.4915,39.4915,148023.0
2024-08-16 12:00:00,39.98,40.06,39.95,40.05,79462.0,39.4817,39.5607,39.452,39.5508,79462.0
2024-08-16 12:05:00,40.04,40.11,39.99,40.1,92321.0,39.5409,39.61,39.4915,39.6002,92321.0
2024-08-16 12:10:00,40.1,40.16,40.04,40.14,172650.0,39.6002,39.6594,39.5409,39.6397,172650.0
2024-08-16 12:15:00,40.15,40.22,40.13,40.21,101172.0,39.6495,39.7187,39.6298,39.7088,101172.0
2024-08-16 12:20:00,40.21,40.25,40.17,40.2,117621.0,39.7088,39.7483,39.6693,39.6989,117621.0
2024-08-16 12:25:00,40.2,40.22,40.11,40.18,68730.0,39.6989,39.7187,39.61,39.6792,68730.0
2024-08-16 12:30:00,40.16,40.25,40.12,40.22,74150.0,39.6594,39.7483,39.6199,39.7187,74150.0
2024-08-16 12:35:00,40.23,40.26,40.17,40.25,72489.0,39.7285,39.7582,39.6693,39.7483,72489.0
2024-08-16 12:40:00,40.25,40.26,40.17,40.25,73608.0,39.7483,39.7582,39.6693,39.7483,73608.0
2024-08-16 12:45:00,40.25,40.26,40.15,40.21,69407.0,39.7483,39.7582,39.6495,39.7088,69407.0
2024-08-16 12:50:00,40.23,40.29,40.2,40.29,59560.0,39.7285,39.7878,39.6989,39.7878,59560.0
2024-08-16 12:55:00,40.28,40.52,40.27,40.42,379198.0,39.7779,40.0149,39.768,39.9162,379198.0
2024-08-16 13:00:00,40.42,40.45,40.29,40.31,107351.0,39.9162,39.9458,39.7878,39.8075,107351.0
2024-08-16 13:05:00,40.31,40.36,40.16,40.19,108223.0,39.8075,39.8569,39.6594,39.689,108223.0
2024-08-16 13:10:00,40.19,40.3,40.18,40.29,35548.0,39.689,39.7977,39.6792,39.7878,35548.0
2024-08-16 13:15:00,40.3,40.33,40.21,40.32,63279.0,39.7977,39.8273,39.7088,39.8174,63279.0
2024-08-16 13:20:00,40.32,40.36,40.26,40.32,27233.0,39.8174,39.8569,39.7582,39.8174,27233.0
2024-08-16 13:25:00,40.34,40.35,40.22,40.3,30797.0,39.8372,39.8471,39.7187,39.7977,30797.0
2024-08-16 13:30:00,40.3,40.33,40.26,40.29,8136.0,39.7977,39.8273,39.7582,39.7878,8136.0
2024-08-16 13:35:00,40.3,40.42,40.29,40.36,69512.0,39.7977,39.9162,39.7878,39.8569,69512.0
2024-08-16 13:40:00,40.38,40.41,40.31,40.36,47485.0,39.8767,39.9063,39.8075,39.8569,47485.0
2024-08-16 13:45:00,40.35,40.37,40.27,40.33,32839.0,39.8471,39.8668,39.768,39.8273,32839.0
2024-08-16 13:50:00,40.32,40.33,40.18,40.21,91088.0,39.8174,39.8273,39.6792,39.7088,91088.0
2024-08-16 13:55:00,40.23,40.38,40.22,40.36,60298.0,39.7285,39.8767,39.7187,39.8569,60298.0
2024-08-16 14:00:00,40.36,40.37,40.21,40.22,50963.0,39.8569,39.8668,39.7088,39.7187,50963.0
2024-08-16 14:05:00,40.21,40.23,40.11,40.12,135509.0,39.7088,39.7285,39.61,39.6199,135509.0
2024-08-16 14:10:00,40.11,40.16,40.04,40.09,98033.0,39.61,39.6594,39.5409,39.5903,98033.0
2024-08-16 14:15:00,40.1,40.18,40.09,40.18,113478.0,39.6002,39.6792,39.5903,39.6792,113478.0
2024-08-16 14:20:00,40.18,40.18,40.07,40.09,72732.0,39.6792,39.6792,39.5705,39.5903,72732.0
2024-08-16 14:25:00,40.09,40.24,40.09,40.24,87889.0,39.5903,39.7384,39.5903,39.7384,87889.0
2024-08-16 14:30:00,40.25,40.31,40.23,40.31,62802.0,39.7483,39.8075,39.7285,39.8075,62802.0
2024-08-16 14:35:00,40.32,40.36,40.27,40.32,80373.0,39.8174,39.8569,39.768,39.8174,80373.0
2024-08-16 14:40:00,40.31,40.38,40.3,40.32,76539.0,39.8075,39.8767,39.7977,39.8174,76539.0
2024-08-16 14:45:00,40.34,40.42,40.32,40.41,76753.0,39.8372,39.9162,39.8174,39.9063,76753.0
2024-08-16 14:50:00,40.41,40.47,40.33,40.46,51984.0,39.9063,39.9656,39.8273,39.9557,51984.0
2024-08-16 14:55:00,40.46,40.5,40.42,40.47,78826.0,39.9557,39.9952,39.9162,39.9656,78826.0
2024-08-16 15:00:00,40.45,40.51,40.39,40.41,130415.0,39.9458,40.0051,39.8866,39.9063,130415.0
2024-08-16 15:05:00,40.41,40.48,40.35,40.38,64488.0,39.9063,39.9754,39.8471,39.8767,64488.0
2024-08-16 15:10:00,40.38,40.42,40.32,40.38,85376.0,39.8767,39.9162,39.8174,39.8767,85376.0
2024-08-16 15:15:00,40.38,40.4,40.28,40.3,82442.0,39.8767,39.8964,39.7779,39.7977,82442.0
2024-08-16 15:20:00,40.3,40.31,40.2,40.27,91857.0,39.7977,39.8075,39.6989,39.768,91857.0
2024-08-16 15:25:00,40.26,40.27,40.16,40.16,150703.0,39.7582,39.768,39.6594,39.6594,150703.0
2024-08-16 15:30:00,40.17,40.28,40.12,40.23,163963.0,39.6693,39.7779,39.6199,39.7285,163963.0
2024-08-16 15:35:00,40.24,40.35,40.23,40.33,113329.0,39.7384,39.8471,39.7285,39.8273,113329.0
2024-08-16 15:40:00,40.32,40.34,40.2,40.2,164540.0,39.8174,39.8372,39.6989,39.6989,164540.0
2024-08-16 15:45:00,40.21,40.28,40.09,40.25,152458.0,39.7088,39.7779,39.5903,39.7483,152458.0
2024-08-16 15:50:00,40.25,40.36,40.13,40.17,162051.0,39.7483,39.8569,39.6298,39.6693,162051.0
2024-08-16 15:55:00,40.16,40.31,40.11,40.31,221046.0,39.6594,39.8075,39.61,39.8075,221046.0
2024-08-19 09:30:00,40.47,41.03,40.4,40.98,847653.0,39.9656,40.5186,39.8964,40.4692,847653.0
2024-08-19 09:35:00,40.98,41.01,40.7,40.73,355452.0,40.4692,40.4988,40.1927,40.2223,355452.0
2024-08-19 09:40:00,40.73,40.83,40.58,40.63,484567.0,40.2223,40.3211,40.0742,40.1236,484567.0
2024-08-19 09:45:00,40.62,40.75,40.55,40.65,343409.0,40.1137,40.2421,40.0446,40.1433,343409.0
2024-08-19 09:50:00,40.69,40.8,40.59,40.64,351733.0,40.1828,40.2914,40.0841,40.1334,351733.0
2024-08-19 09:55:00,40.63,40.7,40.47,40.48,194411.0,40.1236,40.1927,39.9656,39.9754,194411.0
2024-08-19 10:00:00,40.5,40.6,40.43,40.49,242684.0,39.9952,40.0939,39.9261,39.9853,242684.0
2024-08-19 10:05:00,40.5,40.75,40.49,40.71,282882.0,39.9952,40.2421,39.9853,40.2026,282882.0
2024-08-19 10:10:00,40.71,40.75,40.62,40.65,83988.0,40.2026,40.2421,40.1137,40.1433,83988.0
2024-08-19 10:15:00,40.65,40.72,40.39,40.41,255429.0,40.1433,40.2124,39.8866,39.9063,255429.0
2024-08-19 10:20:00,40.41,40.67,40.36,40.59,313862.0,39.9063,40.1631,39.8569,40.0841,313862.0
2024-08-19 10:25:00,40.61,40.77,40.55,40.72,169406.0,40.1038,40.2618,40.0446,40.2124,169406.0
2024-08-19 10:30:00,40.71,40.84,40.67,40.82,186174.0,40.2026,40.3309,40.1631,40.3112,186174.0
2024-08-19 10:35:00,40.82,40.84,40.73,40.8,105428.0,40.3112,40.3309,40.2223,40.2914,105428.0
2024-08-19 10:40:00,40.81,40.92,40.76,40.89,141337.0,40.3013,40.4099,40.2519,40.3803,141337.0
2024-08-19 10:45:00,40.91,40.97,40.81,40.81,131357.0,40.4001,40.4593,40.3013,40.3013,131357.0
2024-08-19 10:50:00,40.81,40.94,40.81,40.9,109261.0,40.3013,40.4297,40.3013,40.3902,109261.0
2024-08-19 10:55:00,40.91,40.96,40.82,40.95,89419.0,40.4001,40.4494,40.3112,40.4396,89419.0
2024-08-19 11:00:00,40.95,40.97,40.86,40.9,157405.0,40.4396,40.4593,40.3507,40.3902,157405.0
2024-08-19 11:05:00,40.88,40.99,40.83,40.98,171476.0,40.3704,40.4791,40.3211,40.4692,171476.0
2024-08-19 11:10:00,40.99,41.11,40.95,41.11,225034.0,40.4791,40.5976,40.4396,40.5976,225034.0
2024-08-19 11:15:00,41.1,41.15,41.02,41.11,171206.0,40.5877,40.6371,40.5087,40.5976,171206.0
2024-08-19 11:20:00,41.12,41.15,41.06,41.15,54381.0,40.6075,40.6371,40.5482,40.6371,54381.0
2024-08-19 11:25:00,41.15,41.16,41.02,41.04,113373.0,40.6371,40.647,40.5087,40.5285,113373.0
2024-08-19 11:30:00,41.04,41.17,41.01,41.13,83754.0,40.5285,40.6568,40.4988,40.6173,83754.0
2024-08-19 11:35:00,41.14,41.25,41.13,41.19,157453.0,40.6272,40.7358,40.6173,40.6766,157453.0
2024-08-19 11:40:00,41.2,41.23,41.14,41.22,72848.0,40.6865,40.7161,40.6272,40.7062,72848.0
2024-08-19 11:45:00,41.21,41.23,41.12,41.14,68411.0,40.6963,40.7161,40.6075,40.6272,68411.0
2024-08-19 11:50:00,41.16,41.18,41.12,41.14,47323.0,40.647,40.6667,40.6075,40.6272,47323.0
2024-08-19 11:55:00,41.15,41.17,40.88,40.97,324176.0,40.6371,40.6568,40.3704,40.4593,324176.0
2024-08-19 12:00:00,40.99,41.01,40.88,40.88,107581.0,40.4791,40.4988,40.3704,40.3704,107581.0
2024-08-19 12:05:00,40.88,40.96,40.88,40.95,151298.0,40.3704,40.4494,40.3704,40.4396,151298.0
2024-08-19 12:10:00,40.95,41.09,40.95,41.08,88570.0,40.4396,40.5778,40.4396,40.568,88570.0
2024-08-19 12:15:00,41.06,41.08,40.98,40.99,36963.0,40.5482,40.568,40.4692,40.4791,36963.0
2024-08-19 12:20:00,40.99,41.04,40.96,41.0,19878.0,40.4791,40.5285,40.4494,40.4889,19878.0
2024-08-19 12:25:00,40.99,41.15,40.98,41.11,43480.0,40.4791,40.6371,40.4692,40.5976,43480.0
2024-08-19 12:30:00,41.11,41.11,40.99,40.99,64712.0,40.5976,40.5976,40.4791,40.4791,64712.0
2024-08-19 12:35:00,41.0,41.12,41.0,41.09,51225.0,40.4889,40.6075,40.4889,40.5778,51225.0
2024-08-19 12:40:00,41.1,41.12,41.02,41.04,56330.0,40.5877,40.6075,40.5087,40.5285,56330.0
2024-08-19 12:45:00,41.04,41.08,41.02,41.02,41626.0,40.5285,40.568,40.5087,40.5087,41626.0
2024-08-19 12:50:00,41.03,41.13,41.02,41.08,60229.0,40.5186,40.6173,40.5087,40.568,60229.0
2024-08-19 12:55:00,41.06,41.15,41.05,41.14,97355.0,40.5482,40.6371,40.5383,40.6272,97355.0
2024-08-19 13:00:00,41.14,41.15,41.07,41.15,31839.0,40.6272,40.6371,40.5581,40.6371,31839.0
2024-08-19 13:05:00,41.15,41.22,41.15,41.2,73571.0,40.6371,40.7062,40.6371,40.6865,73571.0
2024-08-19 13:10:00,41.2,41.22,41.13,41.15,25639.0,40.6865,40.7062,40.6173,40.6371,25639.0
2024-08-19 13:15:00,41.15,41.22,41.11,41.21,54255.0,40.6371,40.7062,40.5976,40.6963,54255.0
2024-08-19 13:20:00,41.22,41.26,41.19,41.24,89213.0,40.7062,40.7457,40.6766,40.726,89213.0
2024-08-19 13:25:00,41.23,41.25,41.17,41.19,47618.0,40.7161,40.7358,40.6568,40.6766,47618.0
2024-08-19 13:30:00,41.18,41.24,41.1,41.23,116832.0,40.6667,40.726,40.5877,40.7161,116832.0
2024-08-19 13:35:00,41.25,41.37,41.24,41.3,119052.0,40.7358,40.8543,40.726,40.7852,119052.0
2024-08-19 13:40:00,41.32,41.35,41.28,41.32,34055.0,40.805,40.8346,40.7655,40.805,34055.0
2024-08-19 13:45:00,41.3,41.32,41.25,41.27,26964.0,40.7852,40.805,40.7358,40.7556,26964.0
2024-08-19 13:50:00,41.29,41.3,41.23,41.27,45238.0,40.7753,40.7852,40.7161,40.7556,45238.0
2024-08-19 13:55:00,41.28,41.36,41.26,41.34,79189.0,40.7655,40.8445,40.7457,40.8247,79189.0
2024-08-19 14:00:00,41.34,41.38,41.29,41.36,86457.0,40.8247,40.8642,40.7753,40.8445,86457.0
2024-08-19 14:05:00,41.37,41.37,41.31,41.33,59379.0,40.8543,40.8543,40.7951,40.8148,59379.0
2024-08-19 14:10:00,41.32,41.34,41.29,41.33,70002.0,40.805,40.8247,40.7753,40.8148,70002.0
2024-08-19 14:15:00,41.33,41.39,41.32,41.36,41028.0,40.8148,40.8741,40.805,40.8445,41028.0
2024-08-19 14:20:00,41.37,41.44,41.31,41.44,67662.0,40.8543,40.9235,40.7951,40.9235,67662.0
2024-08-19 14:25:00,41.44,41.49,41.37,41.47,86344.0,40.9235,40.9728,40.8543,40.9531,86344.0
2024-08-19 14:30:00,41.48,41.55,41.47,41.55,109029.0,40.963,41.0321,40.9531,41.0321,109029.0
2024-08-19 14:35:00,41.55,41.58,41.53,41.56,98618.0,41.0321,41.0617,41.0123,41.042,98618.0
2024-08-19 14:40:00,41.57,41.63,41.56,41.61,80795.0,41.0518,41.1111,41.042,41.0913,80795.0
2024-08-19 14:45:00,41.61,41.63,41.55,41.57,79251.0,41.0913,41.1111,41.0321,41.0518,79251.0
2024-08-19 14:50:00,41.57,41.58,41.52,41.57,85267.0,41.0518,41.0617,41.0025,41.0518,85267.0
2024-08-19 14:55:00,41.57,41.58,41.54,41.57,61602.0,41.0518,41.0617,41.0222,41.0518,61602.0
2024-08-19 15:00:00,41.57,41.57,41.47,41.47,98349.0,41.0518,41.0518,40.9531,40.9531,98349.0
2024-08-19 15:05:00,41.47,41.51,41.44,41.46,62806.0,40.9531,40.9926,40.9235,40.9432,62806.0
2024-08-19 15:10:00,41.47,41.49,41.42,41.44,26350.0,40.9531,40.9728,40.9037,40.9235,26350.0
2024-08-19 15:15:00,41.43,41.45,41.38,41.43,79602.0,40.9136,40.9333,40.8642,40.9136,79602.0
2024-08-19 15:20:00,41.43,41.44,41.35,41.44,97264.0,40.9136,40.9235,40.8346,40.9235,97264.0
2024-08-19 15:25:00,41.44,41.51,41.43,41.46,86480.0,40.9235,40.9926,40.9136,40.9432,86480.0
2024-08-19 15:30:00,41.44,41.45,41.34,41.37,149044.0,40.9235,40.9333,40.8247,40.8543,149044.0
2024-08-19 15:35:00,41.37,41.38,41.27,41.33,99175.0,40.8543,40.8642,40.7556,40.8148,99175.0
2024-08-19 15:40:00,41.32,41.39,41.29,41.38,75400.0,40.805,40.8741,40.7753,40.8642,75400.0
2024-08-19 15:45:00,41.37,41.44,41.34,41.38,95382.0,40.8543,40.9235,40.8247,40.8642,95382.0
2024-08-19 15:50:00,41.38,41.51,41.35,41.5,307190.0,40.8642,40.9926,40.8346,40.9827,307190.0
2024-08-19 15:55:00,41.5,41.73,41.49,41.73,475668.0,40.9827,41.2099,40.9728,41.2099,475668.0
2024-08-20 09:30:00,41.54,41.57,41.32,41.45,572040.0,41.0222,41.0518,40.805,40.9333,572040.0
2024-08-20 09:35:00,41.44,41.54,41.26,41.29,516060.0,40.9235,41.0222,40.7457,40.7753,516060.0
2024-08-20 09:40:00,41.3,41.5,41.28,41.42,328999.0,40.7852,40.9827,40.7655,40.9037,328999.0
2024-08-20 09:45:00,41.4,41.43,41.01,41.12,407074.0,40.884,40.9136,40.4988,40.6075,407074.0
2024-08-20 09:50:00,41.12,41.29,41.07,41.22,231706.0,40.6075,40.7753,40.5581,40.7062,231706.0
2024-08-20 09:55:00,41.23,41.33,41.09,41.23,394451.0,40.7161,40.8148,40.5778,40.7161,394451.0
2024-08-20 10:00:00,41.22,41.28,41.12,41.18,282064.0,40.7062,40.7655,40.6075,40.6667,282064.0
2024-08-20 10:05:00,41.17,41.27,41.07,41.21,288413.0,40.6568,40.7556,40.5581,40.6963,288413.0
2024-08-20 10:10:00,41.2,41.2,40.79,40.9,464115.0,40.6865,40.6865,40.2816,40.3902,464115.0
2024-08-20 10:15:00,40.9,40.9,40.54,40.55,324955.0,40.3902,40.3902,40.0347,40.0446,324955.0
2024-08-20 10:20:00,40.56,40.64,40.51,40.57,217217.0,40.0544,40.1334,40.0051,40.0643,217217.0
2024-08-20 10:25:00,40.58,40.62,40.45,40.55,247693.0,40.0742,40.1137,39.9458,40.0446,247693.0
2024-08-20 10:30:00,40.53,40.62,40.48,40.61,149177.0,40.0248,40.1137,39.9754,40.1038,149177.0
2024-08-20 10:35:00,40.6,40.6,40.41,40.46,196584.0,40.0939,40.0939,39.9063,39.9557,196584.0
2024-08-20 10:40:00,40.46,40.5,40.22,40.22,339622.0,39.9557,39.9952,39.7187,39.7187,339622.0
2024-08-20 10:45:00,40.23,40.42,40.23,40.38,182381.0,39.7285,39.9162,39.7285,39.8767,182381.0
2024-08-20 10:50:00,40.38,40.41,40.28,40.32,85234.0,39.8767,39.9063,39.7779,39.8174,85234.0
2024-08-20 10:55:00,40.33,40.36,40.0,40.08,284199.0,39.8273,39.8569,39.5014,39.5804,284199.0
2024-08-20 11:00:00,40.08,40.13,40.0,40.1,182804.0,39.5804,39.6298,39.5014,39.6002,182804.0
2024-08-20 11:05:00,40.09,40.22,40.07,40.21,122074.0,39.5903,39.7187,39.5705,39.7088,122074.0
2024-08-20 11:10:00,40.21,40.21,40.09,40.14,71873.0,39.7088,39.7088,39.5903,39.6397,71873.0
2024-08-20 11:15:00,40.11,40.19,40.11,40.18,71217.0,39.61,39.689,39.61,39.6792,71217.0
2024-08-20 11:20:00,40.18,40.25,40.14,40.18,91511.0,39.6792,39.7483,39.6397,39.6792,91511.0
2024-08-20 11:25:00,40.17,40.18,40.01,40.11,112568.0,39.6693,39.6792,39.5113,39.61,112568.0
2024-08-20 11:30:00,40.07,40.14,40.05,40.14,56155.0,39.5705,39.6397,39.5508,39.6397,56155.0
2024-08-20 11:35:00,40.12,40.25,40.09,40.23,128379.0,39.6199,39.7483,39.5903,39.7285,128379.0
2024-08-20 11:40:00,40.22,40.24,40.1,40.16,149840.0,39.7187,39.7384,39.6002,39.6594,149840.0
2024-08-20 11:45:00,40.16,40.18,40.1,40.15,72283.0,39.6594,39.6792,39.6002,39.6495,72283.0
2024-08-20 11:50:00,40.16,40.28,40.12,40.28,130073.0,39.6594,39.7779,39.6199,39.7779,130073.0
2024-08-20 11:55:00,40.28,40.46,40.25,40.43,201023.0,39.7779,39.9557,39.7483,39.9261,201023.0
2024-08-20 12:00:00,40.43,40.45,40.33,40.38,180995.0,39.9261,39.9458,39.8273,39.8767,180995.0
2024-08-20 12:05:00,40.4,40.42,40.34,40.41,61529.0,39.8964,39.9162,39.8372,39.9063,61529.0
2024-08-20 12:10:00,40.4,40.42,40.28,40.3,88780.0,39.8964,39.9162,39.7779,39.7977,88780.0
2024-08-20 12:15:00,40.31,40.31,40.19,40.19,81696.0,39.8075,39.8075,39.689,39.689,81696.0
2024-08-20 12:20:00,40.19,40.25,40.14,40.23,91582.0,39.689,39.7483,39.6397,39.7285,91582.0
2024-08-20 12:25:00,40.23,40.24,40.17,40.17,66794.0,39.7285,39.7384,39.6693,39.6693,66794.0
2024-08-20 12:30:00,40.17,40.22,40.12,40.18,111335.0,39.6693,39.7187,39.6199,39.6792,111335.0
2024-08-20 12:35:00,40.18,40.21,40.09,40.18,104538.0,39.6792,39.7088,39.5903,39.6792,104538.0
2024-08-20 12:40:00,40.17,40.17,40.08,40.12,81219.0,39.6693,39.6693,39.5804,39.6199,81219.0
2024-08-20 12:45:00,40.12,40.15,40.08,40.13,51325.0,39.6199,39.6495,39.5804,39.6298,51325.0
2024-08-20 12:50:00,40.14,40.14,39.99,40.05,95640.0,39.6397,39.6397,39.4915,39.5508,95640.0
2024-08-20 12:55:00,40.04,40.1,39.99,40.03,93379.0,39.5409,39.6002,39.4915,39.531,93379.0
2024-08-20 13:00:00,40.03,40.03,39.87,39.97,194293.0,39.531,39.531,39.373,39.4718,194293.0
2024-08-20 13:05:00,39.98,40.16,39.94,40.15,102092.0,39.4817,39.6594,39.4422,39.6495,102092.0
2024-08-20 13:10:00,40.14,40.15,40.02,40.03,34979.0,39.6397,39.6495,39.5212,39.531,34979.0
2024-08-20 13:15:00,40.04,40.08,40.01,40.04,47794.0,39.5409,39.5804,39.5113,39.5409,47794.0
2024-08-20 13:20:00,40.04,40.04,39.91,39.96,139745.0,39.5409,39.5409,39.4125,39.4619,139745.0
2024-08-20 13:25:00,39.94,40.05,39.94,40.01,61028.0,39.4422,39.5508,39.4422,39.5113,61028.0
2024-08-20 13:30:00,40.0,40.02,39.94,40.02,102720.0,39.5014,39.5212,39.4422,39.5212,102720.0
2024-08-20 13:35:00,40.01,40.02,39.9,39.96,135504.0,39.5113,39.5212,39.4027,39.4619,135504.0
2024-08-20 13:40:00,39.96,40.03,39.94,40.02,58923.0,39.4619,39.531,39.4422,39.5212,58923.0
2024-08-20 13:45:00,40.01,40.13,39.99,40.11,78500.0,39.5113,39.6298,39.4915,39.61,78500.0
2024-08-20 13:50:00,40.1,40.14,40.06,40.09,168099.0,39.6002,39.6397,39.5607,39.5903,168099.0
2024-08-20 13:55:00,40.1,40.11,40.06,40.08,38285.0,39.6002,39.61,39.5607,39.5804,38285.0
2024-08-20 14:00:00,40.06,40.18,40.06,40.17,70571.0,39.5607,39.6792,39.5607,39.6693,70571.0
2024-08-20 14:05:00,40.16,40.29,40.13,40.27,88182.0,39.6594,39.7878,39.6298,39.768,88182.0
2024-08-20 14:10:00,40.26,40.4,40.25,40.36,100827.0,39.7582,39.8964,39.7483,39.8569,100827.0
2024-08-20 14:15:00,40.36,40.49,40.36,40.47,208889.0,39.8569,39.9853,39.8569,39.9656,208889.0
2024-08-20 14:20:00,40.47,40.56,40.41,40.54,231540.0,39.9656,40.0544,39.9063,40.0347,231540.0
2024-08-20 14:25:00,40.54,40.54,40.4,40.42,96253.0,40.0347,40.0347,39.8964,39.9162,96253.0
2024-08-20 14:30:00,40.43,40.48,40.4,40.44,76150.0,39.9261,39.9754,39.8964,39.9359,76150.0
2024-08-20 14:35:00,40.46,40.53,40.43,40.51,49168.0,39.9557,40.0248,39.9261,40.0051,49168.0
2024-08-20 14:40:00,40.51,40.53,40.48,40.49,36899.0,40.0051,40.0248,39.9754,39.9853,36899.0
2024-08-20 14:45:00,40.48,40.57,40.45,40.56,84349.0,39.9754,40.0643,39.9458,40.0544,84349.0
2024-08-20 14:50:00,40.56,40.6,40.47,40.52,193101.0,40.0544,40.0939,39.9656,40.0149,193101.0
2024-08-20 14:55:00,40.51,40.53,40.47,40.51,50321.0,40.0051,40.0248,39.9656,40.0051,50321.0
2024-08-20 15:00:00,40.49,40.52,40.44,40.49,39552.0,39.9853,40.0149,39.9359,39.9853,39552.0
2024-08-20 15:05:00,40.48,40.53,40.45,40.48,63349.0,39.9754,40.0248,39.9458,39.9754,63349.0
2024-08-20 15:10:00,40.48,40.55,40.48,40.54,57867.0,39.9754,40.0446,39.9754,40.0347,57867.0
2024-08-20 15:15:00,40.55,40.57,40.51,40.57,107041.0,40.0446,40.0643,40.0051,40.0643,107041.0
2024-08-20 15:20:00,40.58,40.59,40.52,40.56,49130.0,40.0742,40.0841,40.0149,40.0544,49130.0
2024-08-20 15:25:00,40.54,40.58,40.5,40.51,99706.0,40.0347,40.0742,39.9952,40.0051,99706.0
2024-08-20 15:30:00,40.51,40.54,40.41,40.47,77563.0,40.0051,40.0347,39.9063,39.9656,77563.0
2024-08-20 15:35:00,40.47,40.48,40.38,40.42,82317.0,39.9656,39.9754,39.8767,39.9162,82317.0
2024-08-20 15:40:00,40.4,40.45,40.39,40.41,42825.0,39.8964,39.9458,39.8866,39.9063,42825.0
2024-08-20 15:45:00,40.42,40.48,40.4,40.47,94934.0,39.9162,39.9754,39.8964,39.9656,94934.0
2024-08-20 15:50:00,40.47,40.52,40.26,40.28,184857.0,39.9656,40.0149,39.7582,39.7779,184857.0
2024-08-20 15:55:00,40.27,40.33,40.23,40.28,213756.0,39.768,39.8273,39.7285,39.7779,213756.0
2024-08-21 09:30:00,41.1,41.32,40.81,40.86,619228.0,40.5877,40.805,40.3013,40.3507,619228.0
2024-08-21 09:35:00,40.88,40.93,40.77,40.84,208560.0,40.3704,40.4198,40.2618,40.3309,208560.0
2024-08-21 09:40:00,40.83,40.83,40.49,40.77,354117.0,40.3211,40.3211,39.9853,40.2618,354117.0
2024-08-21 09:45:00,40.76,40.9,40.68,40.76,220928.0,40.2519,40.3902,40.1729,40.2519,220928.0
2024-08-21 09:50:00,40.75,40.77,40.6,40.6,136929.0,40.2421,40.2618,40.0939,40.0939,136929.0
2024-08-21 09:55:00,40.6,40.89,40.6,40.8,230493.0,40.0939,40.3803,40.0939,40.2914,230493.0
2024-08-21 10:00:00,40.8,40.96,40.71,40.84,447957.0,40.2914,40.4494,40.2026,40.3309,447957.0
2024-08-21 10:05:00,40.84,40.86,40.57,40.79,401909.0,40.3309,40.3507,40.0643,40.2816,401909.0
2024-08-21 10:10:00,40.79,40.87,40.42,40.48,276629.0,40.2816,40.3606,39.9162,39.9754,276629.0
2024-08-21 10:15:00,40.48,40.66,40.29,40.66,212317.0,39.9754,40.1532,39.7878,40.1532,212317.0
2024-08-21 10:20:00,40.66,40.71,40.55,40.64,99963.0,40.1532,40.2026,40.0446,40.1334,99963.0
2024-08-21 10:25:00,40.65,40.85,40.59,40.81,157756.0,40.1433,40.3408,40.0841,40.3013,157756.0
2024-08-21 10:30:00,40.81,40.95,40.66,40.9,226391.0,40.3013,40.4396,40.1532,40.3902,226391.0
2024-08-21 10:35:00,40.92,41.22,40.85,41.16,348853.0,40.4099,40.7062,40.3408,40.647,348853.0
2024-08-21 10:40:00,41.16,41.43,41.15,41.27,294483.0,40.647,40.9136,40.6371,40.7556,294483.0
2024-08-21 10:45:00,41.26,41.29,40.91,40.93,250756.0,40.7457,40.7753,40.4001,40.4198,250756.0
2024-08-21 10:50:00,40.91,40.92,40.48,40.51,489248.0,40.4001,40.4099,39.9754,40.0051,489248.0
2024-08-21 10:55:00,40.5,40.74,40.48,40.71,219576.0,39.9952,40.2322,39.9754,40.2026,219576.0
2024-08-21 11:00:00,40.65,40.68,40.49,40.64,121912.0,40.1433,40.1729,39.9853,40.1334,121912.0
2024-08-21 11:05:00,40.64,40.75,40.63,40.7,118944.0,40.1334,40.2421,40.1236,40.1927,118944.0
2024-08-21 11:10:00,40.71,40.96,40.7,40.88,225588.0,40.2026,40.4494,40.1927,40.3704,225588.0
2024-08-21 11:15:00,40.88,41.0,40.86,40.9,96927.0,40.3704,40.4889,40.3507,40.3902,96927.0
2024-08-21 11:20:00,40.92,41.01,40.84,40.99,58770.0,40.4099,40.4988,40.3309,40.4791,58770.0
2024-08-21 11:25:00,41.02,41.1,40.96,41.09,90972.0,40.5087,40.5877,40.4494,40.5778,90972.0
2024-08-21 11:30:00,41.07,41.13,40.98,41.07,116194.0,40.5581,40.6173,40.4692,40.5581,116194.0
2024-08-21 11:35:00,41.1,41.23,41.09,41.15,83912.0,40.5877,40.7161,40.5778,40.6371,83912.0
2024-08-21 11:40:00,41.15,41.2,41.05,41.14,84808.0,40.6371,40.6865,40.5383,40.6272,84808.0
2024-08-21 11:45:00,41.13,41.2,40.92,40.93,113101.0,40.6173,40.6865,40.4099,40.4198,113101.0
2024-08-21 11:50:00,40.94,41.0,40.89,40.94,82528.0,40.4297,40.4889,40.3803,40.4297,82528.0
2024-08-21 11:55:00,40.9,40.93,40.79,40.85,152107.0,40.3902,40.4198,40.2816,40.3408,152107.0
2024-08-21 12:00:00,40.84,40.85,40.65,40.73,105378.0,40.3309,40.3408,40.1433,40.2223,105378.0
2024-08-21 12:05:00,40.75,40.87,40.73,40.77,112657.0,40.2421,40.3606,40.2223,40.2618,112657.0
2024-08-21 12:10:00,40.79,40.86,40.76,40.82,39386.0,40.2816,40.3507,40.2519,40.3112,39386.0
2024-08-21 12:15:00,40.82,40.86,40.78,40.86,26367.0,40.3112,40.3507,40.2717,40.3507,26367.0
2024-08-21 12:20:00,40.86,40.94,40.83,40.91,126229.0,40.3507,40.4297,40.3211,40.4001,126229.0
2024-08-21 12:25:00,40.91,40.95,40.87,40.89,46278.0,40.4001,40.4396,40.3606,40.3803,46278.0
2024-08-21 12:30:00,40.87,40.93,40.83,40.92,40289.0,40.3606,40.4198,40.3211,40.4099,40289.0
2024-08-21 12:35:00,40.93,41.0,40.92,40.97,79692.0,40.4198,40.4889,40.4099,40.4593,79692.0
2024-08-21 12:40:00,40.97,41.03,40.96,41.02,56944.0,40.4593,40.5186,40.4494,40.5087,56944.0
2024-08-21 12:45:00,41.0,41.04,40.97,41.01,52354.0,40.4889,40.5285,40.4593,40.4988,52354.0
2024-08-21 12:50:00,41.03,41.09,41.0,41.09,51161.0,40.5186,40.5778,40.4889,40.5778,51161.0
2024-08-21 12:55:00,41.08,41.18,41.06,41.13,52570.0,40.568,40.6667,40.5482,40.6173,52570.0
2024-08-21 13:00:00,41.14,41.19,41.1,41.18,63310.0,40.6272,40.6766,40.5877,40.6667,63310.0
2024-08-21 13:05:00,41.18,41.18,41.09,41.11,75033.0,40.6667,40.6667,40.5778,40.5976,75033.0
2024-08-21 13:10:00,41.12,41.17,41.1,41.11,25585.0,40.6075,40.6568,40.5877,40.5976,25585.0
2024-08-21 13:15:00,41.14,41.17,41.08,41.16,31389.0,40.6272,40.6568,40.568,40.647,31389.0
2024-08-21 13:20:00,41.16,41.23,41.16,41.18,97684.0,40.647,40.7161,40.647,40.6667,97684.0
2024-08-21 13:25:00,41.18,41.28,41.18,41.26,56373.0,40.6667,40.7655,40.6667,40.7457,56373.0
2024-08-21 13:30:00,41.26,41.36,41.24,41.34,91461.0,40.7457,40.8445,40.726,40.8247,91461.0
2024-08-21 13:35:00,41.34,41.39,41.27,41.37,76771.0,40.8247,40.8741,40.7556,40.8543,76771.0
2024-08-21 13:40:00,41.37,41.4,41.29,41.4,78525.0,40.8543,40.884,40.7753,40.884,78525.0
2024-08-21 13:45:00,41.4,41.55,41.39,41.53,183429.0,40.884,41.0321,40.8741,41.0123,183429.0
2024-08-21 13:50:00,41.53,41.67,41.52,41.58,160213.0,41.0123,41.1506,41.0025,41.0617,160213.0
2024-08-21 13:55:00,41.59,41.59,41.46,41.48,78706.0,41.0716,41.0716,40.9432,40.963,78706.0
2024-08-21 14:00:00,41.49,41.71,41.48,41.62,267859.0,40.9728,41.1901,40.963,41.1012,267859.0
2024-08-21 14:05:00,41.63,41.64,41.48,41.54,133741.0,41.1111,41.121,40.963,41.0222,133741.0
2024-08-21 14:10:00,41.53,41.61,41.48,41.54,138809.0,41.0123,41.0913,40.963,41.0222,138809.0
2024-08-21 14:15:00,41.55,41.62,41.48,41.54,173281.0,41.0321,41.1012,40.963,41.0222,173281.0
2024-08-21 14:20:00,41.53,41.61,41.51,41.6,82859.0,41.0123,41.0913,40.9926,41.0815,82859.0
2024-08-21 14:25:00,41.62,41.67,41.61,41.67,128503.0,41.1012,41.1506,41.0913,41.1506,128503.0
2024-08-21 14:30:00,41.68,41.85,41.67,41.83,242634.0,41.1605,41.3284,41.1506,41.3086,242634.0
2024-08-21 14:35:00,41.8,41.8,41.54,41.59,135307.0,41.279,41.279,41.0222,41.0716,135307.0
2024-08-21 14:40:00,41.61,41.61,41.49,41.51,189471.0,41.0913,41.0913,40.9728,40.9926,189471.0
2024-08-21 14:45:00,41.52,41.58,41.42,41.55,228336.0,41.0025,41.0617,40.9037,41.0321,228336.0
2024-08-21 14:50:00,41.55,41.66,41.53,41.63,123939.0,41.0321,41.1407,41.0123,41.1111,123939.0
2024-08-21 14:55:00,41.63,41.64,41.55,41.55,60034.0,41.1111,41.121,41.0321,41.0321,60034.0
2024-08-21 15:00:00,41.58,41.58,41.36,41.4,145251.0,41.0617,41.0617,40.8445,40.884,145251.0
2024-08-21 15:05:00,41.4,41.49,41.37,41.43,64290.0,40.884,40.9728,40.8543,40.9136,64290.0
2024-08-21 15:10:00,41.44,41.55,41.44,41.53,106459.0,40.9235,41.0321,40.9235,41.0123,106459.0
2024-08-21 15:15:00,41.52,41.6,41.48,41.51,70736.0,41.0025,41.0815,40.963,40.9926,70736.0
2024-08-21 15:20:00,41.48,41.49,41.34,41.46,126295.0,40.963,40.9728,40.8247,40.9432,126295.0
2024-08-21 15:25:00,41.45,41.68,41.45,41.65,144464.0,40.9333,41.1605,40.9333,41.1308,144464.0
2024-08-21 15:30:00,41.63,41.76,41.57,41.76,127633.0,41.1111,41.2395,41.0518,41.2395,127633.0
2024-08-21 15:35:00,41.76,41.8,41.72,41.77,93651.0,41.2395,41.279,41.2,41.2494,93651.0
2024-08-21 15:40:00,41.78,41.83,41.7,41.72,155632.0,41.2592,41.3086,41.1802,41.2,155632.0
2024-08-21 15:45:00,41.71,41.75,41.67,41.68,153644.0,41.1901,41.2296,41.1506,41.1605,153644.0
2024-08-21 15:50:00,41.68,41.8,41.68,41.78,229623.0,41.1605,41.279,41.1605,41.2592,229623.0
2024-08-21 15:55:00,41.79,41.91,41.76,41.8,469682.0,41.2691,41.3876,41.2395,41.279,469682.0
2024-08-22 09:30:00,41.86,41.92,41.68,41.85,583721.0,41.3382,41.3975,41.1605,41.3284,583721.0
2024-08-22 09:35:00,41.84,42.0,41.68,41.98,381250.0,41.3185,41.4765,41.1605,41.4567,381250.0
2024-08-22 09:40:00,41.96,42.14,41.96,42.09,363041.0,41.437,41.6147,41.437,41.5654,363041.0
2024-08-22 09:45:00,42.1,42.32,41.47,41.5,860459.0,41.5752,41.7925,40.9531,40.9827,860459.0
2024-08-22 09:50:00,41.49,41.49,41.25,41.48,366442.0,40.9728,40.9728,40.7358,40.963,366442.0
2024-08-22 09:55:00,41.47,41.59,41.38,41.48,295376.0,40.9531,41.0716,40.8642,40.963,295376.0
2024-08-22 10:00:00,41.47,41.5,41.37,41.45,182244.0,40.9531,40.9827,40.8543,40.9333,182244.0
2024-08-22 10:05:00,41.44,41.5,41.19,41.25,223751.0,40.9235,40.9827,40.6766,40.7358,223751.0
2024-08-22 10:10:00,41.25,41.26,41.05,41.13,294726.0,40.7358,40.7457,40.5383,40.6173,294726.0
2024-08-22 10:15:00,41.12,41.14,40.96,41.01,181247.0,40.6075,40.6272,40.4494,40.4988,181247.0
2024-08-22 10:20:00,41.01,41.22,40.97,41.2,223115.0,40.4988,40.7062,40.4593,40.6865,223115.0
2024-08-22 10:25:00,41.22,41.29,41.14,41.21,188757.0,40.7062,40.7753,40.6272,40.6963,188757.0
2024-08-22 10:30:00,41.2,41.23,41.03,41.23,111031.0,40.6865,40.7161,40.5186,40.7161,111031.0
2024-08-22 10:35:00,41.19,41.35,41.19,41.34,195056.0,40.6766,40.8346,40.6766,40.8247,195056.0
2024-08-22 10:40:00,41.35,41.46,41.33,41.36,158704.0,40.8346,40.9432,40.8148,40.8445,158704.0
2024-08-22 10:45:00,41.4,41.47,41.34,41.37,69008.0,40.884,40.9531,40.8247,40.8543,69008.0
2024-08-22 10:50:00,41.36,41.47,41.3,41.46,60751.0,40.8445,40.9531,40.7852,40.9432,60751.0
2024-08-22 10:55:00,41.47,41.52,41.38,41.41,154616.0,40.9531,41.0025,40.8642,40.8938,154616.0
2024-08-22 11:00:00,41.4,41.59,41.4,41.52,136385.0,40.884,41.0716,40.884,41.0025,136385.0
2024-08-22 11:05:00,41.52,41.54,41.26,41.31,158186.0,41.0025,41.0222,40.7457,40.7951,158186.0
2024-08-22 11:10:00,41.31,41.39,41.24,41.31,113000.0,40.7951,40.8741,40.726,40.7951,113000.0
2024-08-22 11:15:00,41.32,41.34,41.14,41.15,69672.0,40.805,40.8247,40.6272,40.6371,69672.0
2024-08-22 11:20:00,41.16,41.17,41.03,41.12,142882.0,40.647,40.6568,40.5186,40.6075,142882.0
2024-08-22 11:25:00,41.12,41.33,41.08,41.24,107940.0,40.6075,40.8148,40.568,40.726,107940.0
2024-08-22 11:30:00,41.26,41.32,41.17,41.25,86317.0,40.7457,40.805,40.6568,40.7358,86317.0
2024-08-22 11:35:00,41.26,41.34,41.1,41.12,139505.0,40.7457,40.8247,40.5877,40.6075,139505.0
2024-08-22 11:40:00,41.14,41.23,40.92,40.94,176740.0,40.6272,40.7161,40.4099,40.4297,176740.0
2024-08-22 11:45:00,40.94,41.09,40.86,40.87,200646.0,40.4297,40.5778,40.3507,40.3606,200646.0
2024-08-22 11:50:00,40.89,40.93,40.81,40.86,98173.0,40.3803,40.4198,40.3013,40.3507,98173.0
2024-08-22 11:55:00,40.85,41.03,40.83,40.93,159487.0,40.3408,40.5186,40.3211,40.4198,159487.0
2024-08-22 12:00:00,40.93,41.14,40.92,41.14,180065.0,40.4198,40.6272,40.4099,40.6272,180065.0
2024-08-22 12:05:00,41.12,41.32,41.1,41.32,93925.0,40.6075,40.805,40.5877,40.805,93925.0
2024-08-22 12:10:00,41.33,41.36,41.19,41.25,105456.0,40.8148,40.8445,40.6766,40.7358,105456.0
2024-08-22 12:15:00,41.26,41.28,41.19,41.27,34610.0,40.7457,40.7655,40.6766,40.7556,34610.0
2024-08-22 12:20:00,41.28,41.42,41.27,41.4,91825.0,40.7655,40.9037,40.7556,40.884,91825.0
2024-08-22 12:25:00,41.39,41.55,41.38,41.47,133727.0,40.8741,41.0321,40.8642,40.9531,133727.0
2024-08-22 12:30:00,41.45,41.48,41.38,41.45,147070.0,40.9333,40.963,40.8642,40.9333,147070.0
2024-08-22 12:35:00,41.46,41.55,41.45,41.53,77012.0,40.9432,41.0321,40.9333,41.0123,77012.0
2024-08-22 12:40:00,41.51,41.59,41.47,41.53,77000.0,40.9926,41.0716,40.9531,41.0123,77000.0
2024-08-22 12:45:00,41.48,41.5,41.33,41.35,93622.0,40.963,40.9827,40.8148,40.8346,93622.0
2024-08-22 12:50:00,41.36,41.37,41.05,41.05,113380.0,40.8445,40.8543,40.5383,40.5383,113380.0
2024-08-22 12:55:00,41.04,41.1,40.96,41.02,122255.0,40.5285,40.5877,40.4494,40.5087,122255.0
2024-08-22 13:00:00,41.0,41.0,40.82,40.91,166619.0,40.4889,40.4889,40.3112,40.4001,166619.0
2024-08-22 13:05:00,40.9,41.01,40.84,40.99,112689.0,40.3902,40.4988,40.3309,40.4791,112689.0
2024-08-22 13:10:00,40.98,41.17,40.96,40.99,192497.0,40.4692,40.6568,40.4494,40.4791,192497.0
2024-08-22 13:15:00,41.0,41.12,40.99,41.06,43615.0,40.4889,40.6075,40.4791,40.5482,43615.0
2024-08-22 13:20:00,41.09,41.12,41.02,41.07,65182.0,40.5778,40.6075,40.5087,40.5581,65182.0
2024-08-22 13:25:00,41.07,41.07,40.95,40.95,57551.0,40.5581,40.5581,40.4396,40.4396,57551.0
2024-08-22 13:30:00,40.93,40.94,40.66,40.77,228547.0,40.4198,40.4297,40.1532,40.2618,228547.0
2024-08-22 13:35:00,40.75,40.96,40.74,40.93,139781.0,40.2421,40.4494,40.2322,40.4198,139781.0
2024-08-22 13:40:00,40.92,40.99,40.85,40.94,59699.0,40.4099,40.4791,40.3408,40.4297,59699.0
2024-08-22 13:45:00,40.94,40.94,40.78,40.78,71593.0,40.4297,40.4297,40.2717,40.2717,71593.0
2024-08-22 13:50:00,40.79,40.86,40.64,40.65,89733.0,40.2816,40.3507,40.1334,40.1433,89733.0
2024-08-22 13:55:00,40.66,40.71,40.61,40.65,106340.0,40.1532,40.2026,40.1038,40.1433,106340.0
2024-08-22 14:00:00,40.65,40.71,40.56,40.67,110399.0,40.1433,40.2026,40.0544,40.1631,110399.0
2024-08-22 14:05:00,40.67,40.85,40.63,40.84,93907.0,40.1631,40.3408,40.1236,40.3309,93907.0
2024-08-22 14:10:00,40.84,40.89,40.74,40.88,145615.0,40.3309,40.3803,40.2322,40.3704,145615.0
2024-08-22 14:15:00,40.88,41.01,40.85,41.0,131486.0,40.3704,40.4988,40.3408,40.4889,131486.0
2024-08-22 14:20:00,41.01,41.02,40.89,40.92,110970.0,40.4988,40.5087,40.3803,40.4099,110970.0
2024-08-22 14:25:00,40.9,41.03,40.85,41.03,62910.0,40.3902,40.5186,40.3408,40.5186,62910.0
2024-08-22 14:30:00,41.0,41.08,40.95,41.01,125901.0,40.4889,40.568,40.4396,40.4988,125901.0
2024-08-22 14:35:00,41.02,41.05,40.97,41.01,42112.0,40.5087,40.5383,40.4593,40.4988,42112.0
2024-08-22 14:40:00,41.0,41.05,40.95,41.03,64481.0,40.4889,40.5383,40.4396,40.5186,64481.0
2024-08-22 14:45:00,41.05,41.19,41.04,41.09,82658.0,40.5383,40.6766,40.5285,40.5778,82658.0
2024-08-22 14:50:00,41.09,41.09,41.01,41.01,58363.0,40.5778,40.5778,40.4988,40.4988,58363.0
2024-08-22 14:55:00,41.02,41.07,40.92,40.97,53902.0,40.5087,40.5581,40.4099,40.4593,53902.0
2024-08-22 15:00:00,40.97,41.16,40.96,41.16,70432.0,40.4593,40.647,40.4494,40.647,70432.0
2024-08-22 15:05:00,41.14,41.18,41.07,41.15,49562.0,40.6272,40.6667,40.5581,40.6371,49562.0
2024-08-22 15:10:00,41.17,41.25,41.14,41.23,151075.0,40.6568,40.7358,40.6272,40.7161,151075.0
2024-08-22 15:15:00,41.23,41.3,41.18,41.23,124410.0,40.7161,40.7852,40.6667,40.7161,124410.0
2024-08-22 15:20:00,41.23,41.24,40.97,40.98,79106.0,40.7161,40.726,40.4593,40.4692,79106.0
2024-08-22 15:25:00,40.98,41.02,40.9,40.91,96100.0,40.4692,40.5087,40.3902,40.4001,96100.0
2024-08-22 15:30:00,40.91,40.99,40.84,40.85,92586.0,40.4001,40.4791,40.3309,40.3408,92586.0
2024-08-22 15:35:00,40.85,40.95,40.81,40.83,81204.0,40.3408,40.4396,40.3013,40.3211,81204.0
2024-08-22 15:40:00,40.82,40.83,40.69,40.71,104299.0,40.3112,40.3211,40.1828,40.2026,104299.0
2024-08-22 15:45:00,40.71,40.83,40.66,40.81,320938.0,40.2026,40.3211,40.1532,40.3013,320938.0
2024-08-22 15:50:00,40.82,40.9,40.41,40.51,334162.0,40.3112,40.3902,39.9063,40.0051,334162.0
2024-08-22 15:55:00,40.51,40.71,40.41,40.69,301125.0,40.0051,40.2026,39.9063,40.1828,301125.0
2024-08-23 09:30:00,41.55,41.78,41.44,41.73,536280.0,41.0321,41.2592,40.9235,41.2099,536280.0
2024-08-23 09:35:00,41.73,42.17,41.72,42.08,400045.0,41.2099,41.6444,41.2,41.5555,400045.0
2024-08-23 09:40:00,42.08,42.17,41.87,41.88,322801.0,41.5555,41.6444,41.3481,41.358,322801.0
2024-08-23 09:45:00,41.87,41.98,41.74,41.76,294729.0,41.3481,41.4567,41.2197,41.2395,294729.0
2024-08-23 09:50:00,41.75,41.76,41.34,41.6,544097.0,41.2296,41.2395,40.8247,41.0815,544097.0
2024-08-23 09:55:00,41.58,41.7,41.56,41.63,299513.0,41.0617,41.1802,41.042,41.1111,299513.0
2024-08-23 10:00:00,41.63,42.91,41.62,42.86,1586135.0,41.1111,42.3751,41.1012,42.3258,1586135.0
2024-08-23 10:05:00,42.85,43.09,42.42,43.05,960971.0,42.3159,42.5529,41.8912,42.5134,960971.0
2024-08-23 10:10:00,43.03,43.75,42.99,43.5,1185019.0,42.4936,43.2047,42.4541,42.9578,1185019.0
2024-08-23 10:15:00,43.5,43.61,42.83,43.02,905962.0,42.9578,43.0664,42.2961,42.4838,905962.0
2024-08-23 10:20:00,43.02,43.74,42.98,43.72,549517.0,42.4838,43.1948,42.4443,43.175,549517.0
2024-08-23 10:25:00,43.73,43.97,43.54,43.86,609945.0,43.1849,43.4219,42.9973,43.3133,609945.0
2024-08-23 10:30:00,43.9,44.08,43.87,43.98,709848.0,43.3528,43.5306,43.3232,43.4318,709848.0
2024-08-23 10:35:00,43.97,43.98,43.73,43.8,640157.0,43.4219,43.4318,43.1849,43.254,640157.0
2024-08-23 10:40:00,43.81,44.3,43.69,44.3,644993.0,43.2639,43.7478,43.1454,43.7478,644993.0
2024-08-23 10:45:00,44.28,44.31,43.34,43.43,789792.0,43.7281,43.7577,42.7998,42.8887,789792.0
2024-08-23 10:50:00,43.42,43.59,43.16,43.55,560652.0,42.8788,43.0467,42.622,43.0072,560652.0
2024-08-23 10:55:00,43.55,44.02,43.51,43.94,521374.0,43.0072,43.4713,42.9677,43.3923,521374.0
2024-08-23 11:00:00,43.91,44.05,43.71,44.03,370701.0,43.3627,43.5009,43.1652,43.4812,370701.0
2024-08-23 11:05:00,44.02,44.46,44.0,44.45,683697.0,43.4713,43.9058,43.4516,43.8959,683697.0
2024-08-23 11:10:00,44.45,44.48,44.0,44.48,484976.0,43.8959,43.9256,43.4516,43.9256,484976.0
2024-08-23 11:15:00,44.48,44.63,44.45,44.59,328919.0,43.9256,44.0737,43.8959,44.0342,328919.0
2024-08-23 11:20:00,44.59,44.61,44.42,44.57,285313.0,44.0342,44.054,43.8663,44.0145,285313.0
2024-08-23 11:25:00,44.57,44.72,44.44,44.69,350886.0,44.0145,44.1626,43.8861,44.133,350886.0
2024-08-23 11:30:00,44.69,44.8,44.66,44.78,259766.0,44.133,44.2416,44.1033,44.2218,259766.0
2024-08-23 11:35:00,44.77,44.88,44.71,44.84,332304.0,44.212,44.3206,44.1527,44.2811,332304.0
2024-08-23 11:40:00,44.84,44.94,44.45,44.51,524232.0,44.2811,44.3798,43.8959,43.9552,524232.0
2024-08-23 11:45:00,44.51,44.55,44.24,44.48,408962.0,43.9552,43.9947,43.6886,43.9256,408962.0
2024-08-23 11:50:00,44.48,44.5,44.16,44.27,414109.0,43.9256,43.9453,43.6096,43.7182,414109.0
2024-08-23 11:55:00,44.29,44.34,44.06,44.1,285390.0,43.7379,43.7873,43.5108,43.5503,285390.0
2024-08-23 12:00:00,44.1,44.15,43.8,44.0,588252.0,43.5503,43.5997,43.254,43.4516,588252.0
2024-08-23 12:05:00,44.05,44.23,43.81,44.21,315837.0,43.5009,43.6787,43.2639,43.6589,315837.0
2024-08-23 12:10:00,44.2,44.36,44.03,44.11,494156.0,43.6491,43.8071,43.4812,43.5602,494156.0
2024-08-23 12:15:00,44.12,44.33,44.03,44.31,362021.0,43.5701,43.7774,43.4812,43.7577,362021.0
2024-08-23 12:20:00,44.32,44.37,44.2,44.21,225035.0,43.7676,43.8169,43.6491,43.6589,225035.0
2024-08-23 12:25:00,44.21,44.26,44.04,44.23,222588.0,43.6589,43.7083,43.4911,43.6787,222588.0
2024-08-23 12:30:00,44.23,44.44,44.18,44.4,247931.0,43.6787,43.8861,43.6293,43.8466,247931.0
2024-08-23 12:35:00,44.42,44.56,44.37,44.38,219301.0,43.8663,44.0046,43.8169,43.8268,219301.0
2024-08-23 12:40:00,44.4,44.41,43.87,44.0,381164.0,43.8466,43.8564,43.3232,43.4516,381164.0
2024-08-23 12:45:00,44.01,44.06,43.84,43.98,269126.0,43.4614,43.5108,43.2935,43.4318,269126.0
2024-08-23 12:50:00,43.95,44.17,43.95,44.11,341457.0,43.4022,43.6194,43.4022,43.5602,341457.0
2024-08-23 12:55:00,44.13,44.33,44.12,44.24,268097.0,43.5799,43.7774,43.5701,43.6886,268097.0
2024-08-23 13:00:00,44.23,44.37,44.17,44.36,179685.0,43.6787,43.8169,43.6194,43.8071,179685.0
2024-08-23 13:05:00,44.35,44.41,44.28,44.31,128108.0,43.7972,43.8564,43.7281,43.7577,128108.0
2024-08-23 13:10:00,44.31,44.32,44.16,44.25,135339.0,43.7577,43.7676,43.6096,43.6984,135339.0
2024-08-23 13:15:00,44.26,44.35,44.25,44.29,119437.0,43.7083,43.7972,43.6984,43.7379,119437.0
2024-08-23 13:20:00,44.3,44.34,44.21,44.3,115346.0,43.7478,43.7873,43.6589,43.7478,115346.0
2024-08-23 13:25:00,44.31,44.37,44.24,44.32,90074.0,43.7577,43.8169,43.6886,43.7676,90074.0
2024-08-23 13:30:00,44.33,44.4,44.29,44.33,93516.0,43.7774,43.8466,43.7379,43.7774,93516.0
2024-08-23 13:35:00,44.3,44.39,44.29,44.37,61638.0,43.7478,43.8367,43.7379,43.8169,61638.0
2024-08-23 13:40:00,44.37,44.44,44.3,44.43,113197.0,43.8169,43.8861,43.7478,43.8762,113197.0
2024-08-23 13:45:00,44.44,44.44,44.3,44.38,116955.0,43.8861,43.8861,43.7478,43.8268,116955.0
2024-08-23 13:50:00,44.38,44.42,44.32,44.41,112303.0,43.8268,43.8663,43.7676,43.8564,112303.0
2024-08-23 13:55:00,44.4,44.46,44.33,44.41,86445.0,43.8466,43.9058,43.7774,43.8564,86445.0
2024-08-23 14:00:00,44.42,44.45,44.37,44.43,241833.0,43.8663,43.8959,43.8169,43.8762,241833.0
2024-08-23 14:05:00,44.42,44.46,44.38,44.4,93344.0,43.8663,43.9058,43.8268,43.8466,93344.0
2024-08-23 14:10:00,44.4,44.43,44.35,44.4,125703.0,43.8466,43.8762,43.7972,43.8466,125703.0
2024-08-23 14:15:00,44.4,44.43,44.35,44.43,87983.0,43.8466,43.8762,43.7972,43.8762,87983.0
2024-08-23 14:20:00,44.43,44.46,44.23,44.38,105190.0,43.8762,43.9058,43.6787,43.8268,105190.0
2024-08-23 14:25:00,44.39,44.4,44.33,44.37,43702.0,43.8367,43.8466,43.7774,43.8169,43702.0
2024-08-23 14:30:00,44.37,44.38,44.21,44.24,70050.0,43.8169,43.8268,43.6589,43.6886,70050.0
2024-08-23 14:35:00,44.23,44.32,44.21,44.26,49824.0,43.6787,43.7676,43.6589,43.7083,49824.0
2024-08-23 14:40:00,44.27,44.33,44.19,44.2,84127.0,43.7182,43.7774,43.6392,43.6491,84127.0
2024-08-23 14:45:00,44.2,44.28,44.16,44.23,49321.0,43.6491,43.7281,43.6096,43.6787,49321.0
2024-08-23 14:50:00,44.23,44.26,44.14,44.18,41592.0,43.6787,43.7083,43.5898,43.6293,41592.0
2024-08-23 14:55:00,44.17,44.19,44.04,44.15,182052.0,43.6194,43.6392,43.4911,43.5997,182052.0
2024-08-23 15:00:00,44.15,44.15,44.01,44.06,174532.0,43.5997,43.5997,43.4614,43.5108,174532.0
2024-08-23 15:05:00,44.09,44.14,44.05,44.14,111653.0,43.5404,43.5898,43.5009,43.5898,111653.0
2024-08-23 15:10:00,44.15,44.33,44.14,44.3,277956.0,43.5997,43.7774,43.5898,43.7478,277956.0
2024-08-23 15:15:00,44.3,44.31,44.23,44.29,93512.0,43.7478,43.7577,43.6787,43.7379,93512.0
2024-08-23 15:20:00,44.3,44.42,44.26,44.4,127015.0,43.7478,43.8663,43.7083,43.8466,127015.0
2024-08-23 15:25:00,44.4,44.46,44.38,44.43,127273.0,43.8466,43.9058,43.8268,43.8762,127273.0
2024-08-23 15:30:00,44.43,44.46,44.33,44.36,236811.0,43.8762,43.9058,43.7774,43.8071,236811.0
2024-08-23 15:35:00,44.35,44.4,44.24,44.27,228596.0,43.7972,43.8466,43.6886,43.7182,228596.0
2024-08-23 15:40:00,44.27,44.38,44.27,44.3,150589.0,43.7182,43.8268,43.7182,43.7478,150589.0
2024-08-23 15:45:00,44.3,44.4,44.22,44.36,240390.0,43.7478,43.8466,43.6688,43.8071,240390.0
2024-08-23 15:50:00,44.36,44.44,44.31,44.44,385845.0,43.8071,43.8861,43.7577,43.8861,385845.0
2024-08-23 15:55:00,44.43,44.56,44.34,44.51,600769.0,43.8762,44.0046,43.7873,43.9552,600769.0
2024-08-26 09:30:00,45.52,45.66,44.96,45.02,1092338.0,44.9526,45.0909,44.3996,44.4588,1092338.0
2024-08-26 09:35:00,45.0,45.4,44.84,45.18,803690.0,44.4391,44.8341,44.2811,44.6168,803690.0
2024-08-26 09:40:00,45.17,45.28,45.03,45.25,431281.0,44.607,44.7156,44.4687,44.686,431281.0
2024-08-26 09:45:00,45.27,45.56,45.27,45.54,616041.0,44.7057,44.9921,44.7057,44.9724,616041.0
2024-08-26 09:50:00,45.55,45.62,45.16,45.21,469471.0,44.9822,45.0514,44.5971,44.6465,469471.0
2024-08-26 09:55:00,45.23,45.57,45.23,45.57,266817.0,44.6662,45.002,44.6662,45.002,266817.0
2024-08-26 10:00:00,45.57,45.64,45.41,45.51,345014.0,45.002,45.0711,44.844,44.9427,345014.0
2024-08-26 10:05:00,45.5,45.77,45.38,45.74,704999.0,44.9329,45.1995,44.8144,45.1699,704999.0
2024-08-26 10:10:00,45.76,45.81,45.58,45.62,316008.0,45.1896,45.239,45.0119,45.0514,316008.0
2024-08-26 10:15:00,45.61,45.73,45.18,45.21,463928.0,45.0415,45.16,44.6168,44.6465,463928.0
2024-08-26 10:20:00,45.25,45.34,45.12,45.29,501519.0,44.686,44.7749,44.5576,44.7255,501519.0
2024-08-26 10:25:00,45.3,45.61,45.29,45.59,421657.0,44.7354,45.0415,44.7255,45.0217,421657.0
2024-08-26 10:30:00,45.59,45.61,45.39,45.49,276234.0,45.0217,45.0415,44.8242,44.923,276234.0
2024-08-26 10:35:00,45.5,45.51,45.08,45.14,375936.0,44.9329,44.9427,44.5181,44.5773,375936.0
2024-08-26 10:40:00,45.14,45.35,44.99,45.03,538506.0,44.5773,44.7847,44.4292,44.4687,538506.0
2024-08-26 10:45:00,45.03,45.36,44.99,45.09,206400.0,44.4687,44.7946,44.4292,44.528,206400.0
2024-08-26 10:50:00,45.09,45.2,44.97,45.14,230198.0,44.528,44.6366,44.4095,44.5773,230198.0
2024-08-26 10:55:00,45.14,45.23,44.8,44.83,282908.0,44.5773,44.6662,44.2416,44.2712,282908.0
2024-08-26 11:00:00,44.82,45.04,44.81,45.02,152521.0,44.2613,44.4786,44.2515,44.4588,152521.0
2024-08-26 11:05:00,45.04,45.04,44.63,44.64,297459.0,44.4786,44.4786,44.0737,44.0836,297459.0
2024-08-26 11:10:00,44.64,44.81,44.6,44.79,196306.0,44.0836,44.2515,44.0441,44.2317,196306.0
2024-08-26 11:15:00,44.79,44.79,44.63,44.66,105261.0,44.2317,44.2317,44.0737,44.1033,105261.0
2024-08-26 11:20:00,44.66,44.67,44.45,44.52,218189.0,44.1033,44.1132,43.8959,43.9651,218189.0
2024-08-26 11:25:00,44.52,44.63,44.38,44.62,177720.0,43.9651,44.0737,43.8268,44.0638,177720.0
2024-08-26 11:30:00,44.62,44.68,44.48,44.61,120271.0,44.0638,44.1231,43.9256,44.054,120271.0
2024-08-26 11:35:00,44.63,44.68,44.47,44.59,92703.0,44.0737,44.1231,43.9157,44.0342,92703.0
2024-08-26 11:40:00,44.59,44.82,44.59,44.67,285073.0,44.0342,44.2613,44.0342,44.1132,285073.0
2024-08-26 11:45:00,44.66,44.73,44.44,44.73,135447.0,44.1033,44.1725,43.8861,44.1725,135447.0
2024-08-26 11:50:00,44.71,44.78,44.63,44.7,120649.0,44.1527,44.2218,44.0737,44.1428,120649.0
2024-08-26 11:55:00,44.7,44.79,44.63,44.72,91693.0,44.1428,44.2317,44.0737,44.1626,91693.0
2024-08-26 12:00:00,44.7,44.8,44.6,44.73,168426.0,44.1428,44.2416,44.0441,44.1725,168426.0
2024-08-26 12:05:00,44.74,44.81,44.71,44.78,200306.0,44.1823,44.2515,44.1527,44.2218,200306.0
2024-08-26 12:10:00,44.78,44.88,44.69,44.75,146915.0,44.2218,44.3206,44.133,44.1922,146915.0
2024-08-26 12:15:00,44.74,44.87,44.71,44.81,108771.0,44.1823,44.3107,44.1527,44.2515,108771.0
2024-08-26 12:20:00,44.81,44.99,44.81,44.93,315820.0,44.2515,44.4292,44.2515,44.37,315820.0
2024-08-26 12:25:00,44.93,44.97,44.87,44.94,126214.0,44.37,44.4095,44.3107,44.3798,126214.0
2024-08-26 12:30:00,44.93,45.01,44.86,44.9,113962.0,44.37,44.449,44.3008,44.3403,113962.0
2024-08-26 12:35:00,44.87,45.06,44.86,45.0,123166.0,44.3107,44.4983,44.3008,44.4391,123166.0
2024-08-26 12:40:00,44.99,45.06,44.97,45.04,95487.0,44.4292,44.4983,44.4095,44.4786,95487.0
2024-08-26 12:45:00,45.03,45.06,44.97,45.01,80665.0,44.4687,44.4983,44.4095,44.449,80665.0
2024-08-26 12:50:00,45.01,45.08,44.98,45.04,98153.0,44.449,44.5181,44.4193,44.4786,98153.0
2024-08-26 12:55:00,45.05,45.23,45.04,45.2,172470.0,44.4885,44.6662,44.4786,44.6366,172470.0
2024-08-26 13:00:00,45.2,45.4,45.16,45.4,212228.0,44.6366,44.8341,44.5971,44.8341,212228.0
2024-08-26 13:05:00,45.39,45.39,45.08,45.2,148720.0,44.8242,44.8242,44.5181,44.6366,148720.0
2024-08-26 13:10:00,45.2,45.24,45.11,45.2,63653.0,44.6366,44.6761,44.5477,44.6366,63653.0
2024-08-26 13:15:00,45.21,45.22,45.05,45.07,135963.0,44.6465,44.6563,44.4885,44.5082,135963.0
2024-08-26 13:20:00,45.07,45.16,45.01,45.09,182855.0,44.5082,44.5971,44.449,44.528,182855.0
2024-08-26 13:25:00,45.11,45.21,45.07,45.08,111119.0,44.5477,44.6465,44.5082,44.5181,111119.0
2024-08-26 13:30:00,45.08,45.08,44.94,45.03,145085.0,44.5181,44.5181,44.3798,44.4687,145085.0
2024-08-26 13:35:00,45.04,45.04,44.67,44.71,149066.0,44.4786,44.4786,44.1132,44.1527,149066.0
2024-08-26 13:40:00,44.71,44.87,44.69,44.86,72462.0,44.1527,44.3107,44.133,44.3008,72462.0
2024-08-26 13:45:00,44.86,44.86,44.63,44.7,118039.0,44.3008,44.3008,44.0737,44.1428,118039.0
2024-08-26 13:50:00,44.7,44.72,44.62,44.63,85547.0,44.1428,44.1626,44.0638,44.0737,85547.0
2024-08-26 13:55:00,44.61,44.77,44.56,44.72,156176.0,44.054,44.212,44.0046,44.1626,156176.0
2024-08-26 14:00:00,44.71,44.85,44.67,44.77,134046.0,44.1527,44.291,44.1132,44.212,134046.0
2024-08-26 14:05:00,44.81,44.84,44.62,44.69,62554.0,44.2515,44.2811,44.0638,44.133,62554.0
2024-08-26 14:10:00,44.69,44.76,44.62,44.75,82191.0,44.133,44.2021,44.0638,44.1922,82191.0
2024-08-26 14:15:00,44.74,44.77,44.69,44.77,59060.0,44.1823,44.212,44.133,44.212,59060.0
2024-08-26 14:20:00,44.77,44.87,44.76,44.8,142801.0,44.212,44.3107,44.2021,44.2416,142801.0
2024-08-26 14:25:00,44.81,44.93,44.75,44.92,177612.0,44.2515,44.37,44.1922,44.3601,177612.0
2024-08-26 14:30:00,44.91,44.97,44.84,44.91,125268.0,44.3502,44.4095,44.2811,44.3502,125268.0
2024-08-26 14:35:00,44.9,45.0,44.88,44.91,90783.0,44.3403,44.4391,44.3206,44.3502,90783.0
2024-08-26 14:40:00,44.91,44.98,44.88,44.94,104163.0,44.3502,44.4193,44.3206,44.3798,104163.0
2024-08-26 14:45:00,44.94,44.96,44.76,44.77,60358.0,44.3798,44.3996,44.2021,44.212,60358.0
2024-08-26 14:50:00,44.76,44.81,44.71,44.77,71745.0,44.2021,44.2515,44.1527,44.212,71745.0
2024-08-26 14:55:00,44.77,44.95,44.76,44.94,39960.0,44.212,44.3897,44.2021,44.3798,39960.0
2024-08-26 15:00:00,44.94,44.95,44.85,44.9,80594.0,44.3798,44.3897,44.291,44.3403,80594.0
2024-08-26 15:05:00,44.89,45.03,44.85,45.02,109735.0,44.3305,44.4687,44.291,44.4588,109735.0
2024-08-26 15:10:00,45.02,45.09,44.99,45.02,119534.0,44.4588,44.528,44.4292,44.4588,119534.0
2024-08-26 15:15:00,45.03,45.04,44.9,44.94,154157.0,44.4687,44.4786,44.3403,44.3798,154157.0
2024-08-26 15:20:00,44.96,44.97,44.9,44.9,50764.0,44.3996,44.4095,44.3403,44.3403,50764.0
2024-08-26 15:25:00,44.91,44.94,44.78,44.78,139391.0,44.3502,44.3798,44.2218,44.2218,139391.0
2024-08-26 15:30:00,44.77,44.83,44.69,44.73,139331.0,44.212,44.2712,44.133,44.1725,139331.0
2024-08-26 15:35:00,44.73,44.81,44.67,44.77,78094.0,44.1725,44.2515,44.1132,44.212,78094.0
2024-08-26 15:40:00,44.76,44.87,44.7,44.71,110542.0,44.2021,44.3107,44.1428,44.1527,110542.0
2024-08-26 15:45:00,44.71,44.78,44.66,44.71,106065.0,44.1527,44.2218,44.1033,44.1527,106065.0
2024-08-26 15:50:00,44.72,44.82,44.55,44.58,233869.0,44.1626,44.2613,43.9947,44.0243,233869.0
2024-08-26 15:55:00,44.59,44.59,44.34,44.57,477416.0,44.0342,44.0342,43.7873,44.0145,477416.0
2024-08-27 09:30:00,43.62,43.69,43.34,43.52,800055.0,43.0763,43.1454,42.7998,42.9775,800055.0
2024-08-27 09:35:00,43.52,43.65,43.31,43.33,303735.0,42.9775,43.1059,42.7702,42.7899,303735.0
2024-08-27 09:40:00,43.34,43.41,43.14,43.32,405931.0,42.7998,42.8689,42.6023,42.78,405931.0
2024-08-27 09:45:00,43.32,43.45,43.2,43.39,274183.0,42.78,42.9084,42.6615,42.8492,274183.0
2024-08-27 09:50:00,43.35,43.46,43.27,43.29,173282.0,42.8097,42.9183,42.7307,42.7504,173282.0
2024-08-27 09:55:00,43.28,43.31,43.0,43.03,399397.0,42.7405,42.7702,42.464,42.4936,399397.0
2024-08-27 10:00:00,43.07,43.35,43.0,43.35,521095.0,42.5331,42.8097,42.464,42.8097,521095.0
2024-08-27 10:05:00,43.37,43.39,43.18,43.23,194538.0,42.8294,42.8492,42.6418,42.6912,194538.0
2024-08-27 10:10:00,43.22,43.28,43.02,43.07,212349.0,42.6813,42.7405,42.4838,42.5331,212349.0
2024-08-27 10:15:00,43.08,43.27,43.0,43.26,164613.0,42.543,42.7307,42.464,42.7208,164613.0
2024-08-27 10:20:00,43.26,43.54,43.21,43.51,251675.0,42.7208,42.9973,42.6714,42.9677,251675.0
2024-08-27 10:25:00,43.52,43.61,43.42,43.59,266358.0,42.9775,43.0664,42.8788,43.0467,266358.0
2024-08-27 10:30:00,43.58,43.71,43.47,43.48,189703.0,43.0368,43.1652,42.9282,42.938,189703.0
2024-08-27 10:35:00,43.5,43.7,43.45,43.68,180405.0,42.9578,43.1553,42.9084,43.1355,180405.0
2024-08-27 10:40:00,43.7,43.9,43.68,43.88,234330.0,43.1553,43.3528,43.1355,43.3331,234330.0
2024-08-27 10:45:00,43.89,43.91,43.73,43.76,168227.0,43.3429,43.3627,43.1849,43.2145,168227.0
2024-08-27 10:50:00,43.74,43.75,43.61,43.72,184442.0,43.1948,43.2047,43.0664,43.175,184442.0
2024-08-27 10:55:00,43.72,43.81,43.71,43.78,160046.0,43.175,43.2639,43.1652,43.2343,160046.0
2024-08-27 11:00:00,43.81,43.84,43.71,43.78,78462.0,43.2639,43.2935,43.1652,43.2343,78462.0
2024-08-27 11:05:00,43.78,43.78,43.6,43.66,107790.0,43.2343,43.2343,43.0565,43.1158,107790.0
2024-08-27 11:10:00,43.65,43.74,43.56,43.59,123691.0,43.1059,43.1948,43.017,43.0467,123691.0
2024-08-27 11:15:00,43.6,43.61,43.18,43.23,222525.0,43.0565,43.0664,42.6418,42.6912,222525.0
2024-08-27 11:20:00,43.26,43.46,43.25,43.34,167081.0,42.7208,42.9183,42.7109,42.7998,167081.0
2024-08-27 11:25:00,43.33,43.33,43.21,43.27,167015.0,42.7899,42.7899,42.6714,42.7307,167015.0
2024-08-27 11:30:00,43.27,43.32,43.09,43.19,121936.0,42.7307,42.78,42.5529,42.6517,121936.0
2024-08-27 11:35:00,43.2,43.28,43.17,43.22,55678.0,42.6615,42.7405,42.6319,42.6813,55678.0
2024-08-27 11:40:00,43.21,43.33,43.13,43.3,84591.0,42.6714,42.7899,42.5924,42.7603,84591.0
2024-08-27 11:45:00,43.33,43.37,43.28,43.28,52111.0,42.7899,42.8294,42.7405,42.7405,52111.0
2024-08-27 11:50:00,43.29,43.29,43.1,43.18,41168.0,42.7504,42.7504,42.5628,42.6418,41168.0
2024-08-27 11:55:00,43.18,43.32,43.16,43.31,42388.0,42.6418,42.78,42.622,42.7702,42388.0
2024-08-27 12:00:00,43.3,43.3,43.18,43.18,76014.0,42.7603,42.7603,42.6418,42.6418,76014.0
2024-08-27 12:05:00,43.17,43.17,43.06,43.1,51658.0,42.6319,42.6319,42.5233,42.5628,51658.0
2024-08-27 12:10:00,43.11,43.28,43.1,43.27,70107.0,42.5726,42.7405,42.5628,42.7307,70107.0
2024-08-27 12:15:00,43.27,43.29,43.21,43.26,37657.0,42.7307,42.7504,42.6714,42.7208,37657.0
2024-08-27 12:20:00,43.27,43.29,43.16,43.23,33125.0,42.7307,42.7504,42.622,42.6912,33125.0
2024-08-27 12:25:00,43.23,43.28,43.17,43.26,50774.0,42.6912,42.7405,42.6319,42.7208,50774.0
2024-08-27 12:30:00,43.23,43.27,43.17,43.25,45145.0,42.6912,42.7307,42.6319,42.7109,45145.0
2024-08-27 12:35:00,43.23,43.24,43.0,43.01,139041.0,42.6912,42.701,42.464,42.4739,139041.0
2024-08-27 12:40:00,43.01,43.1,42.89,42.97,200879.0,42.4739,42.5628,42.3554,42.4344,200879.0
2024-08-27 12:45:00,42.97,43.19,42.96,43.18,117110.0,42.4344,42.6517,42.4245,42.6418,117110.0
2024-08-27 12:50:00,43.19,43.27,43.18,43.25,79547.0,42.6517,42.7307,42.6418,42.7109,79547.0
2024-08-27 12:55:00,43.26,43.26,43.13,43.16,27188.0,42.7208,42.7208,42.5924,42.622,27188.0
2024-08-27 13:00:00,43.16,43.25,43.15,43.24,48770.0,42.622,42.7109,42.6122,42.701,48770.0
2024-08-27 13:05:00,43.25,43.35,43.23,43.26,93856.0,42.7109,42.8097,42.6912,42.7208,93856.0
2024-08-27 13:10:00,43.28,43.34,43.25,43.34,52800.0,42.7405,42.7998,42.7109,42.7998,52800.0
2024-08-27 13:15:00,43.35,43.37,43.28,43.34,110477.0,42.8097,42.8294,42.7405,42.7998,110477.0
2024-08-27 13:20:00,43.34,43.44,43.34,43.44,76968.0,42.7998,42.8985,42.7998,42.8985,76968.0
2024-08-27 13:25:00,43.44,43.63,43.44,43.59,114014.0,42.8985,43.0862,42.8985,43.0467,114014.0
2024-08-27 13:30:00,43.6,43.66,43.53,43.59,105249.0,43.0565,43.1158,42.9874,43.0467,105249.0
2024-08-27 13:35:00,43.59,43.64,43.5,43.55,50406.0,43.0467,43.096,42.9578,43.0072,50406.0
2024-08-27 13:40:00,43.55,43.64,43.48,43.61,71723.0,43.0072,43.096,42.938,43.0664,71723.0
2024-08-27 13:45:00,43.62,43.69,43.6,43.67,54289.0,43.0763,43.1454,43.0565,43.1257,54289.0
2024-08-27 13:50:00,43.67,43.67,43.58,43.6,54224.0,43.1257,43.1257,43.0368,43.0565,54224.0
2024-08-27 13:55:00,43.59,43.59,43.49,43.52,49500.0,43.0467,43.0467,42.9479,42.9775,49500.0
2024-08-27 14:00:00,43.51,43.59,43.47,43.56,65204.0,42.9677,43.0467,42.9282,43.017,65204.0
2024-08-27 14:05:00,43.57,43.67,43.57,43.62,49146.0,43.0269,43.1257,43.0269,43.0763,49146.0
2024-08-27 14:10:00,43.63,43.7,43.62,43.68,42480.0,43.0862,43.1553,43.0763,43.1355,42480.0
2024-08-27 14:15:00,43.69,43.73,43.55,43.63,45777.0,43.1454,43.1849,43.0072,43.0862,45777.0
2024-08-27 14:20:00,43.64,43.66,43.57,43.6,24691.0,43.096,43.1158,43.0269,43.0565,24691.0
2024-08-27 14:25:00,43.58,43.65,43.57,43.61,27510.0,43.0368,43.1059,43.0269,43.0664,27510.0
2024-08-27 14:30:00,43.6,43.64,43.56,43.63,30534.0,43.0565,43.096,43.017,43.0862,30534.0
2024-08-27 14:35:00,43.64,43.67,43.62,43.65,18158.0,43.096,43.1257,43.0763,43.1059,18158.0
2024-08-27 14:40:00,43.66,43.79,43.65,43.79,70060.0,43.1158,43.2442,43.1059,43.2442,70060.0
2024-08-27 14:45:00,43.79,43.79,43.73,43.79,120301.0,43.2442,43.2442,43.1849,43.2442,120301.0
2024-08-27 14:50:00,43.79,43.85,43.7,43.81,111520.0,43.2442,43.3034,43.1553,43.2639,111520.0
2024-08-27 14:55:00,43.81,43.81,43.67,43.69,66559.0,43.2639,43.2639,43.1257,43.1454,66559.0
2024-08-27 15:00:00,43.67,43.69,43.53,43.55,114966.0,43.1257,43.1454,42.9874,43.0072,114966.0
2024-08-27 15:05:00,43.55,43.68,43.51,43.67,95835.0,43.0072,43.1355,42.9677,43.1257,95835.0
2024-08-27 15:10:00,43.67,43.72,43.63,43.69,94123.0,43.1257,43.175,43.0862,43.1454,94123.0
2024-08-27 15:15:00,43.7,43.71,43.65,43.66,55019.0,43.1553,43.1652,43.1059,43.1158,55019.0
2024-08-27 15:20:00,43.65,43.75,43.64,43.73,58652.0,43.1059,43.2047,43.096,43.1849,58652.0
2024-08-27 15:25:00,43.73,43.83,43.72,43.79,95360.0,43.1849,43.2837,43.175,43.2442,95360.0
2024-08-27 15:30:00,43.77,43.78,43.65,43.65,75208.0,43.2244,43.2343,43.1059,43.1059,75208.0
2024-08-27 15:35:00,43.64,43.75,43.6,43.63,62944.0,43.096,43.2047,43.0565,43.0862,62944.0
2024-08-27 15:40:00,43.62,43.7,43.62,43.66,83482.0,43.0763,43.1553,43.0763,43.1158,83482.0
2024-08-27 15:45:00,43.65,43.74,43.65,43.69,115083.0,43.1059,43.1948,43.1059,43.1454,115083.0
2024-08-27 15:50:00,43.68,43.72,43.48,43.48,197317.0,43.1355,43.175,42.938,42.938,197317.0
2024-08-27 15:55:00,43.49,43.6,43.46,43.54,300858.0,42.9479,43.0565,42.9183,42.9973,300858.0
2024-08-28 09:30:00,43.01,43.17,42.84,42.96,393800.0,42.4739,42.6319,42.306,42.4245,393800.0
2024-08-28 09:35:00,42.96,43.06,42.72,43.05,317435.0,42.4245,42.5233,42.1875,42.5134,317435.0
2024-08-28 09:40:00,43.05,43.21,42.97,43.12,267355.0,42.5134,42.6714,42.4344,42.5825,267355.0
2024-08-28 09:45:00,43.12,43.36,43.12,43.29,262815.0,42.5825,42.8195,42.5825,42.7504,262815.0
2024-08-28 09:50:00,43.29,43.37,43.19,43.34,184379.0,42.7504,42.8294,42.6517,42.7998,184379.0
2024-08-28 09:55:00,43.33,43.45,43.15,43.17,149227.0,42.7899,42.9084,42.6122,42.6319,149227.0
2024-08-28 10:00:00,43.18,43.18,43.01,43.11,188895.0,42.6418,42.6418,42.4739,42.5726,188895.0
2024-08-28 10:05:00,43.1,43.38,43.06,43.3,251070.0,42.5628,42.8393,42.5233,42.7603,251070.0
2024-08-28 10:10:00,43.3,43.42,43.24,43.33,81104.0,42.7603,42.8788,42.701,42.7899,81104.0
2024-08-28 10:15:00,43.32,43.5,43.3,43.48,157177.0,42.78,42.9578,42.7603,42.938,157177.0
2024-08-28 10:20:00,43.47,43.54,43.35,43.39,86788.0,42.9282,42.9973,42.8097,42.8492,86788.0
2024-08-28 10:25:00,43.39,43.42,43.23,43.26,92081.0,42.8492,42.8788,42.6912,42.7208,92081.0
2024-08-28 10:30:00,43.25,43.58,43.24,43.47,75166.0,42.7109,43.0368,42.701,42.9282,75166.0
2024-08-28 10:35:00,43.49,43.73,43.46,43.64,152458.0,42.9479,43.1849,42.9183,43.096,152458.0
2024-08-28 10:40:00,43.63,43.64,43.29,43.36,169592.0,43.0862,43.096,42.7504,42.8195,169592.0
2024-08-28 10:45:00,43.37,43.58,43.28,43.43,225969.0,42.8294,43.0368,42.7405,42.8887,225969.0
2024-08-28 10:50:00,43.43,43.54,43.29,43.53,106727.0,42.8887,42.9973,42.7504,42.9874,106727.0
2024-08-28 10:55:00,43.52,43.56,43.45,43.46,69815.0,42.9775,43.017,42.9084,42.9183,69815.0
2024-08-28 11:00:00,43.44,43.44,43.18,43.29,273394.0,42.8985,42.8985,42.6418,42.7504,273394.0
2024-08-28 11:05:00,43.28,43.43,43.25,43.34,91711.0,42.7405,42.8887,42.7109,42.7998,91711.0
2024-08-28 11:10:00,43.32,43.34,43.04,43.04,262359.0,42.78,42.7998,42.5035,42.5035,262359.0
2024-08-28 11:15:00,43.05,43.12,42.78,42.8,200270.0,42.5134,42.5825,42.2468,42.2665,200270.0
2024-08-28 11:20:00,42.8,42.83,42.67,42.71,149943.0,42.2665,42.2961,42.1381,42.1776,149943.0
2024-08-28 11:25:00,42.7,42.82,42.67,42.82,143004.0,42.1678,42.2863,42.1381,42.2863,143004.0
2024-08-28 11:30:00,42.81,42.81,42.62,42.65,167535.0,42.2764,42.2764,42.0888,42.1184,167535.0
2024-08-28 11:35:00,42.66,42.93,42.65,42.87,142292.0,42.1283,42.3949,42.1184,42.3356,142292.0
2024-08-28 11:40:00,42.88,42.88,42.79,42.85,54480.0,42.3455,42.3455,42.2566,42.3159,54480.0
2024-08-28 11:45:00,42.83,42.94,42.82,42.86,95563.0,42.2961,42.4048,42.2863,42.3258,95563.0
2024-08-28 11:50:00,42.86,43.02,42.84,43.01,127044.0,42.3258,42.4838,42.306,42.4739,127044.0
2024-08-28 11:55:00,43.02,43.06,42.92,43.0,30262.0,42.4838,42.5233,42.385,42.464,30262.0
2024-08-28 12:00:00,42.98,42.98,42.79,42.8,123906.0,42.4443,42.4443,42.2566,42.2665,123906.0
2024-08-28 12:05:00,42.79,42.79,42.65,42.7,210020.0,42.2566,42.2566,42.1184,42.1678,210020.0
2024-08-28 12:10:00,42.69,42.77,42.63,42.77,53990.0,42.1579,42.2369,42.0986,42.2369,53990.0
2024-08-28 12:15:00,42.77,42.78,42.49,42.58,126141.0,42.2369,42.2468,41.9604,42.0493,126141.0
2024-08-28 12:20:00,42.57,42.59,42.34,42.39,158754.0,42.0394,42.0591,41.8122,41.8616,158754.0
2024-08-28 12:25:00,42.37,42.47,42.37,42.4,174586.0,41.8419,41.9406,41.8419,41.8715,174586.0
2024-08-28 12:30:00,42.39,42.57,42.36,42.51,98979.0,41.8616,42.0394,41.832,41.9801,98979.0
2024-08-28 12:35:00,42.51,42.62,42.49,42.59,94997.0,41.9801,42.0888,41.9604,42.0591,94997.0
2024-08-28 12:40:00,42.6,42.7,42.58,42.69,104515.0,42.069,42.1678,42.0493,42.1579,104515.0
2024-08-28 12:45:00,42.68,42.79,42.67,42.77,226695.0,42.148,42.2566,42.1381,42.2369,226695.0
2024-08-28 12:50:00,42.76,42.9,42.75,42.88,52289.0,42.227,42.3653,42.2171,42.3455,52289.0
2024-08-28 12:55:00,42.88,42.91,42.8,42.8,75037.0,42.3455,42.3751,42.2665,42.2665,75037.0
2024-08-28 13:00:00,42.8,42.94,42.77,42.81,114812.0,42.2665,42.4048,42.2369,42.2764,114812.0
2024-08-28 13:05:00,42.82,42.84,42.73,42.81,32738.0,42.2863,42.306,42.1974,42.2764,32738.0
2024-08-28 13:10:00,42.79,42.79,42.57,42.57,43729.0,42.2566,42.2566,42.0394,42.0394,43729.0
2024-08-28 13:15:00,42.59,42.74,42.58,42.7,64164.0,42.0591,42.2073,42.0493,42.1678,64164.0
2024-08-28 13:20:00,42.7,42.75,42.59,42.61,75613.0,42.1678,42.2171,42.0591,42.0789,75613.0
2024-08-28 13:25:00,42.6,42.7,42.59,42.68,19870.0,42.069,42.1678,42.0591,42.148,19870.0
2024-08-28 13:30:00,42.68,42.8,42.66,42.79,97663.0,42.148,42.2665,42.1283,42.2566,97663.0
2024-08-28 13:35:00,42.78,42.8,42.62,42.62,50866.0,42.2468,42.2665,42.0888,42.0888,50866.0
2024-08-28 13:40:00,42.62,42.65,42.46,42.47,87629.0,42.0888,42.1184,41.9308,41.9406,87629.0
2024-08-28 13:45:00,42.49,42.52,42.38,42.42,73324.0,41.9604,41.99,41.8517,41.8912,73324.0
2024-08-28 13:50:00,42.43,42.45,42.31,42.36,77950.0,41.9011,41.9209,41.7826,41.832,77950.0
2024-08-28 13:55:00,42.34,42.36,42.09,42.12,226107.0,41.8122,41.832,41.5654,41.595,226107.0
2024-08-28 14:00:00,42.12,42.15,42.03,42.05,171205.0,41.595,41.6246,41.5061,41.5259,171205.0
2024-08-28 14:05:00,42.04,42.28,42.03,42.27,274882.0,41.516,41.753,41.5061,41.7431,274882.0
2024-08-28 14:10:00,42.27,42.28,42.12,42.14,85906.0,41.7431,41.753,41.595,41.6147,85906.0
2024-08-28 14:15:00,42.12,42.17,42.07,42.11,130000.0,41.595,41.6444,41.5456,41.5851,130000.0
2024-08-28 14:20:00,42.1,42.18,42.1,42.11,156490.0,41.5752,41.6542,41.5752,41.5851,156490.0
2024-08-28 14:25:00,42.1,42.17,42.05,42.1,44952.0,41.5752,41.6444,41.5259,41.5752,44952.0
2024-08-28 14:30:00,42.09,42.14,42.05,42.11,62994.0,41.5654,41.6147,41.5259,41.5851,62994.0
2024-08-28 14:35:00,42.11,42.23,42.08,42.22,103669.0,41.5851,41.7036,41.5555,41.6937,103669.0
2024-08-28 14:40:00,42.22,42.27,42.18,42.22,75644.0,41.6937,41.7431,41.6542,41.6937,75644.0
2024-08-28 14:45:00,42.2,42.25,42.15,42.21,58125.0,41.674,41.7234,41.6246,41.6839,58125.0
2024-08-28 14:50:00,42.22,42.62,42.22,42.58,199166.0,41.6937,42.0888,41.6937,42.0493,199166.0
2024-08-28 14:55:00,42.59,42.78,42.56,42.73,160709.0,42.0591,42.2468,42.0295,42.1974,160709.0
2024-08-28 15:00:00,42.73,42.93,42.73,42.91,174965.0,42.1974,42.3949,42.1974,42.3751,174965.0
2024-08-28 15:05:00,42.89,42.91,42.6,42.66,265451.0,42.3554,42.3751,42.069,42.1283,265451.0
2024-08-28 15:10:00,42.67,42.73,42.57,42.64,118275.0,42.1381,42.1974,42.0394,42.1085,118275.0
2024-08-28 15:15:00,42.65,42.8,42.63,42.8,54721.0,42.1184,42.2665,42.0986,42.2665,54721.0
2024-08-28 15:20:00,42.8,42.85,42.76,42.83,55185.0,42.2665,42.3159,42.227,42.2961,55185.0
2024-08-28 15:25:00,42.85,43.03,42.85,43.02,153238.0,42.3159,42.4936,42.3159,42.4838,153238.0
2024-08-28 15:30:00,43.0,43.0,42.86,42.86,112165.0,42.464,42.464,42.3258,42.3258,112165.0
2024-08-28 15:35:00,42.87,42.89,42.7,42.72,82499.0,42.3356,42.3554,42.1678,42.1875,82499.0
2024-08-28 15:40:00,42.71,42.83,42.7,42.83,89013.0,42.1776,42.2961,42.1678,42.2961,89013.0
2024-08-28 15:45:00,42.83,42.96,42.76,42.8,187466.0,42.2961,42.4245,42.227,42.2665,187466.0
2024-08-28 15:50:00,42.8,42.94,42.69,42.77,189148.0,42.2665,42.4048,42.1579,42.2369,189148.0
2024-08-28 15:55:00,42.77,42.82,42.63,42.66,257013.0,42.2369,42.2863,42.0986,42.1283,257013.0
2024-08-29 09:30:00,43.53,43.7,43.2,43.23,574429.0,42.9874,43.1553,42.6615,42.6912,574429.0
2024-08-29 09:35:00,43.24,43.33,42.86,42.95,401965.0,42.701,42.7899,42.3258,42.4146,401965.0
2024-08-29 09:40:00,42.95,43.15,42.92,42.97,259975.0,42.4146,42.6122,42.385,42.4344,259975.0
2024-08-29 09:45:00,42.99,43.05,42.66,42.86,450887.0,42.4541,42.5134,42.1283,42.3258,450887.0
2024-08-29 09:50:00,42.83,42.98,42.55,42.96,315434.0,42.2961,42.4443,42.0196,42.4245,315434.0
2024-08-29 09:55:00,42.95,43.31,42.92,43.25,439293.0,42.4146,42.7702,42.385,42.7109,439293.0
2024-08-29 10:00:00,43.24,43.75,43.24,43.71,617805.0,42.701,43.2047,42.701,43.1652,617805.0
2024-08-29 10:05:00,43.72,43.82,43.6,43.73,343856.0,43.175,43.2738,43.0565,43.1849,343856.0
2024-08-29 10:10:00,43.71,43.88,43.7,43.77,259279.0,43.1652,43.3331,43.1553,43.2244,259279.0
2024-08-29 10:15:00,43.79,43.99,43.73,43.94,316891.0,43.2442,43.4417,43.1849,43.3923,316891.0
2024-08-29 10:20:00,43.95,44.13,43.85,44.05,289707.0,43.4022,43.5799,43.3034,43.5009,289707.0
2024-08-29 10:25:00,44.05,44.28,44.01,44.17,469333.0,43.5009,43.7281,43.4614,43.6194,469333.0
2024-08-29 10:30:00,44.17,44.21,43.82,43.83,226483.0,43.6194,43.6589,43.2738,43.2837,226483.0
2024-08-29 10:35:00,43.85,44.11,43.8,44.05,332573.0,43.3034,43.5602,43.254,43.5009,332573.0
2024-08-29 10:40:00,44.05,44.11,43.88,43.99,219229.0,43.5009,43.5602,43.3331,43.4417,219229.0
2024-08-29 10:45:00,43.98,44.01,43.83,43.89,124854.0,43.4318,43.4614,43.2837,43.3429,124854.0
2024-08-29 10:50:00,43.88,43.93,43.7,43.71,202407.0,43.3331,43.3824,43.1553,43.1652,202407.0
2024-08-29 10:55:00,43.7,43.73,43.52,43.61,205858.0,43.1553,43.1849,42.9775,43.0664,205858.0
2024-08-29 11:00:00,43.6,43.79,43.6,43.68,131356.0,43.0565,43.2442,43.0565,43.1355,131356.0
2024-08-29 11:05:00,43.7,43.79,43.59,43.59,78611.0,43.1553,43.2442,43.0467,43.0467,78611.0
2024-08-29 11:10:00,43.59,43.73,43.56,43.7,86794.0,43.0467,43.1849,43.017,43.1553,86794.0
2024-08-29 11:15:00,43.7,43.88,43.69,43.78,187325.0,43.1553,43.3331,43.1454,43.2343,187325.0
2024-08-29 11:20:00,43.78,43.94,43.71,43.93,140901.0,43.2343,43.3923,43.1652,43.3824,140901.0
2024-08-29 11:25:00,43.96,44.02,43.9,44.0,167231.0,43.4121,43.4713,43.3528,43.4516,167231.0
2024-08-29 11:30:00,44.01,44.26,44.0,44.18,272106.0,43.4614,43.7083,43.4516,43.6293,272106.0
2024-08-29 11:35:00,44.2,44.21,44.07,44.19,172680.0,43.6491,43.6589,43.5207,43.6392,172680.0
2024-08-29 11:40:00,44.17,44.17,43.97,43.97,129948.0,43.6194,43.6194,43.4219,43.4219,129948.0
2024-08-29 11:45:00,43.98,44.21,43.97,44.2,71694.0,43.4318,43.6589,43.4219,43.6491,71694.0
2024-08-29 11:50:00,44.22,44.24,44.1,44.18,87143.0,43.6688,43.6886,43.5503,43.6293,87143.0
2024-08-29 11:55:00,44.18,44.26,44.16,44.23,94962.0,43.6293,43.7083,43.6096,43.6787,94962.0
2024-08-29 12:00:00,44.24,44.36,44.22,44.33,177584.0,43.6886,43.8071,43.6688,43.7774,177584.0
2024-08-29 12:05:00,44.33,44.48,44.3,44.44,136295.0,43.7774,43.9256,43.7478,43.8861,136295.0
2024-08-29 12:10:00,44.41,44.5,44.39,44.48,127269.0,43.8564,43.9453,43.8367,43.9256,127269.0
2024-08-29 12:15:00,44.48,44.5,44.32,44.36,128461.0,43.9256,43.9453,43.7676,43.8071,128461.0
2024-08-29 12:20:00,44.36,44.41,44.27,44.41,120849.0,43.8071,43.8564,43.7182,43.8564,120849.0
2024-08-29 12:25:00,44.4,44.44,44.36,44.43,49460.0,43.8466,43.8861,43.8071,43.8762,49460.0
2024-08-29 12:30:00,44.41,44.43,44.34,44.39,46323.0,43.8564,43.8762,43.7873,43.8367,46323.0
2024-08-29 12:35:00,44.4,44.48,44.39,44.44,61226.0,43.8466,43.9256,43.8367,43.8861,61226.0
2024-08-29 12:40:00,44.44,44.47,44.4,44.45,66983.0,43.8861,43.9157,43.8466,43.8959,66983.0
2024-08-29 12:45:00,44.47,44.48,44.33,44.34,68906.0,43.9157,43.9256,43.7774,43.7873,68906.0
2024-08-29 12:50:00,44.33,44.42,44.24,44.32,84850.0,43.7774,43.8663,43.6886,43.7676,84850.0
2024-08-29 12:55:00,44.33,44.44,44.31,44.44,25808.0,43.7774,43.8861,43.7577,43.8861,25808.0
2024-08-29 13:00:00,44.4,44.41,44.32,44.37,41072.0,43.8466,43.8564,43.7676,43.8169,41072.0
2024-08-29 13:05:00,44.4,44.45,44.34,44.36,32064.0,43.8466,43.8959,43.7873,43.8071,32064.0
2024-08-29 13:10:00,44.37,44.38,44.19,44.26,53762.0,43.8169,43.8268,43.6392,43.7083,53762.0
2024-08-29 13:15:00,44.26,44.4,44.26,44.37,44557.0,43.7083,43.8466,43.7083,43.8169,44557.0
2024-08-29 13:20:00,44.39,44.43,44.32,44.37,63703.0,43.8367,43.8762,43.7676,43.8169,63703.0
2024-08-29 13:25:00,44.34,44.48,44.33,44.47,63605.0,43.7873,43.9256,43.7774,43.9157,63605.0
2024-08-29 13:30:00,44.48,44.59,44.42,44.59,68209.0,43.9256,44.0342,43.8663,44.0342,68209.0
2024-08-29 13:35:00,44.58,44.65,44.55,44.58,102643.0,44.0243,44.0935,43.9947,44.0243,102643.0
2024-08-29 13:40:00,44.57,44.68,44.52,44.66,124324.0,44.0145,44.1231,43.9651,44.1033,124324.0
2024-08-29 13:45:00,44.66,44.67,44.56,44.59,107396.0,44.1033,44.1132,44.0046,44.0342,107396.0
2024-08-29 13:50:00,44.62,44.73,44.57,44.73,83523.0,44.0638,44.1725,44.0145,44.1725,83523.0
2024-08-29 13:55:00,44.72,44.79,44.67,44.74,110818.0,44.1626,44.2317,44.1132,44.1823,110818.0
2024-08-29 14:00:00,44.74,44.74,44.47,44.56,153232.0,44.1823,44.1823,43.9157,44.0046,153232.0
2024-08-29 14:05:00,44.57,44.58,44.5,44.53,89396.0,44.0145,44.0243,43.9453,43.9749,89396.0
2024-08-29 14:10:00,44.53,44.57,44.45,44.53,38230.0,43.9749,44.0145,43.8959,43.9749,38230.0
2024-08-29 14:15:00,44.53,44.53,44.38,44.39,57661.0,43.9749,43.9749,43.8268,43.8367,57661.0
2024-08-29 14:20:00,44.4,44.43,44.33,44.43,82827.0,43.8466,43.8762,43.7774,43.8762,82827.0
2024-08-29 14:25:00,44.41,44.45,44.03,44.12,161659.0,43.8564,43.8959,43.4812,43.5701,161659.0
2024-08-29 14:30:00,44.1,44.23,43.95,44.09,189787.0,43.5503,43.6787,43.4022,43.5404,189787.0
2024-08-29 14:35:00,44.08,44.1,43.72,43.78,258716.0,43.5306,43.5503,43.175,43.2343,258716.0
2024-08-29 14:40:00,43.76,43.88,43.54,43.7,182415.0,43.2145,43.3331,42.9973,43.1553,182415.0
2024-08-29 14:45:00,43.69,43.82,43.52,43.8,203882.0,43.1454,43.2738,42.9775,43.254,203882.0
2024-08-29 14:50:00,43.79,43.85,43.49,43.83,146332.0,43.2442,43.3034,42.9479,43.2837,146332.0
2024-08-29 14:55:00,43.85,43.93,43.69,43.77,196079.0,43.3034,43.3824,43.1454,43.2244,196079.0
2024-08-29 15:00:00,43.77,43.8,43.58,43.66,151732.0,43.2244,43.254,43.0368,43.1158,151732.0
2024-08-29 15:05:00,43.67,43.77,43.56,43.67,191407.0,43.1257,43.2244,43.017,43.1257,191407.0
2024-08-29 15:10:00,43.66,43.74,43.53,43.64,98279.0,43.1158,43.1948,42.9874,43.096,98279.0
2024-08-29 15:15:00,43.66,44.02,43.63,43.95,259537.0,43.1158,43.4713,43.0862,43.4022,259537.0
2024-08-29 15:20:00,43.93,43.99,43.84,43.97,117133.0,43.3824,43.4417,43.2935,43.4219,117133.0
2024-08-29 15:25:00,43.97,44.14,43.95,44.14,210881.0,43.4219,43.5898,43.4022,43.5898,210881.0
2024-08-29 15:30:00,44.13,44.14,43.99,44.03,122999.0,43.5799,43.5898,43.4417,43.4812,122999.0
2024-08-29 15:35:00,44.0,44.15,43.97,43.99,252667.0,43.4516,43.5997,43.4219,43.4417,252667.0
2024-08-29 15:40:00,44.01,44.02,43.62,43.62,118885.0,43.4614,43.4713,43.0763,43.0763,118885.0
2024-08-29 15:45:00,43.62,43.69,43.49,43.49,276238.0,43.0763,43.1454,42.9479,42.9479,276238.0
2024-08-29 15:50:00,43.49,43.65,43.41,43.41,299257.0,42.9479,43.1059,42.8689,42.8689,299257.0
2024-08-29 15:55:00,43.41,43.61,43.39,43.49,390117.0,42.8689,43.0664,42.8492,42.9479,390117.0
2024-08-30 09:30:00,43.99,44.47,43.85,44.42,634597.0,43.4417,43.9157,43.3034,43.8663,634597.0
2024-08-30 09:35:00,44.43,44.47,44.26,44.37,233119.0,43.8762,43.9157,43.7083,43.8169,233119.0
2024-08-30 09:40:00,44.36,44.36,44.01,44.03,386473.0,43.8071,43.8071,43.4614,43.4812,386473.0
2024-08-30 09:45:00,44.06,44.09,43.7,43.71,389362.0,43.5108,43.5404,43.1553,43.1652,389362.0
2024-08-30 09:50:00,43.71,43.95,43.6,43.87,523548.0,43.1652,43.4022,43.0565,43.3232,523548.0
2024-08-30 09:55:00,43.88,43.93,43.8,43.83,157595.0,43.3331,43.3824,43.254,43.2837,157595.0
2024-08-30 10:00:00,43.83,44.15,43.83,44.13,345713.0,43.2837,43.5997,43.2837,43.5799,345713.0
2024-08-30 10:05:00,44.12,44.13,43.86,44.1,186399.0,43.5701,43.5799,43.3133,43.5503,186399.0
2024-08-30 10:10:00,44.05,44.21,43.94,43.95,328833.0,43.5009,43.6589,43.3923,43.4022,328833.0
2024-08-30 10:15:00,43.94,44.03,43.76,43.97,270178.0,43.3923,43.4812,43.2145,43.4219,270178.0
2024-08-30 10:20:00,43.97,44.01,43.76,43.87,184248.0,43.4219,43.4614,43.2145,43.3232,184248.0
2024-08-30 10:25:00,43.88,44.11,43.72,44.1,201628.0,43.3331,43.5602,43.175,43.5503,201628.0
2024-08-30 10:30:00,44.09,44.2,44.0,44.03,220860.0,43.5404,43.6491,43.4516,43.4812,220860.0
2024-08-30 10:35:00,44.06,44.23,43.96,44.2,153309.0,43.5108,43.6787,43.4121,43.6491,153309.0
2024-08-30 10:40:00,44.2,44.29,43.88,43.9,197808.0,43.6491,43.7379,43.3331,43.3528,197808.0
2024-08-30 10:45:00,43.91,44.09,43.83,44.07,185651.0,43.3627,43.5404,43.2837,43.5207,185651.0
2024-08-30 10:50:00,44.07,44.13,43.87,43.96,106472.0,43.5207,43.5799,43.3232,43.4121,106472.0
2024-08-30 10:55:00,43.91,44.02,43.7,43.73,161094.0,43.3627,43.4713,43.1553,43.1849,161094.0
2024-08-30 11:00:00,43.7,43.9,43.67,43.83,161016.0,43.1553,43.3528,43.1257,43.2837,161016.0
2024-08-30 11:05:00,43.81,43.92,43.79,43.82,119171.0,43.2639,43.3726,43.2442,43.2738,119171.0
2024-08-30 11:10:00,43.82,43.89,43.69,43.73,146931.0,43.2738,43.3429,43.1454,43.1849,146931.0
2024-08-30 11:15:00,43.74,43.76,43.47,43.5,396274.0,43.1948,43.2145,42.9282,42.9578,396274.0
2024-08-30 11:20:00,43.49,43.5,43.38,43.39,170302.0,42.9479,42.9578,42.8393,42.8492,170302.0
2024-08-30 11:25:00,43.38,43.43,43.31,43.37,122975.0,42.8393,42.8887,42.7702,42.8294,122975.0
2024-08-30 11:30:00,43.37,43.4,43.1,43.25,313333.0,42.8294,42.859,42.5628,42.7109,313333.0
2024-08-30 11:35:00,43.26,43.33,43.1,43.14,127715.0,42.7208,42.7899,42.5628,42.6023,127715.0
2024-08-30 11:40:00,43.15,43.22,43.11,43.15,104356.0,42.6122,42.6813,42.5726,42.6122,104356.0
2024-08-30 11:45:00,43.14,43.27,43.14,43.15,116617.0,42.6023,42.7307,42.6023,42.6122,116617.0
2024-08-30 11:50:00,43.15,43.28,43.13,43.28,91877.0,42.6122,42.7405,42.5924,42.7405,91877.0
2024-08-30 11:55:00,43.28,43.31,43.14,43.21,121746.0,42.7405,42.7702,42.6023,42.6714,121746.0
2024-08-30 12:00:00,43.19,43.19,42.92,43.19,309320.0,42.6517,42.6517,42.385,42.6517,309320.0
2024-08-30 12:05:00,43.2,43.33,43.16,43.32,111780.0,42.6615,42.7899,42.622,42.78,111780.0
2024-08-30 12:10:00,43.31,43.38,43.27,43.32,151058.0,42.7702,42.8393,42.7307,42.78,151058.0
2024-08-30 12:15:00,43.3,43.35,43.14,43.18,72820.0,42.7603,42.8097,42.6023,42.6418,72820.0
2024-08-30 12:20:00,43.16,43.22,43.07,43.09,69483.0,42.622,42.6813,42.5331,42.5529,69483.0
2024-08-30 12:25:00,43.09,43.13,42.87,42.93,204678.0,42.5529,42.5924,42.3356,42.3949,204678.0
2024-08-30 12:30:00,42.92,42.96,42.71,42.73,173945.0,42.385,42.4245,42.1776,42.1974,173945.0
2024-08-30 12:35:00,42.73,42.8,42.63,42.76,175138.0,42.1974,42.2665,42.0986,42.227,175138.0
2024-08-30 12:40:00,42.75,42.78,42.65,42.7,93135.0,42.2171,42.2468,42.1184,42.1678,93135.0
2024-08-30 12:45:00,42.68,42.8,42.66,42.75,72798.0,42.148,42.2665,42.1283,42.2171,72798.0
2024-08-30 12:50:00,42.77,43.0,42.77,43.0,160956.0,42.2369,42.464,42.2369,42.464,160956.0
2024-08-30 12:55:00,43.0,43.15,42.99,43.11,117504.0,42.464,42.6122,42.4541,42.5726,117504.0
2024-08-30 13:00:00,43.1,43.25,43.05,43.17,179624.0,42.5628,42.7109,42.5134,42.6319,179624.0
2024-08-30 13:05:00,43.17,43.19,43.01,43.04,118790.0,42.6319,42.6517,42.4739,42.5035,118790.0
2024-08-30 13:10:00,43.02,43.14,43.01,43.1,44816.0,42.4838,42.6023,42.4739,42.5628,44816.0
2024-08-30 13:15:00,43.11,43.15,43.01,43.03,68964.0,42.5726,42.6122,42.4739,42.4936,68964.0
2024-08-30 13:20:00,43.04,43.08,42.87,42.89,80974.0,42.5035,42.543,42.3356,42.3554,80974.0
2024-08-30 13:25:00,42.89,42.98,42.88,42.96,64194.0,42.3554,42.4443,42.3455,42.4245,64194.0
2024-08-30 13:30:00,42.95,43.09,42.9,43.08,75172.0,42.4146,42.5529,42.3653,42.543,75172.0
2024-08-30 13:35:00,43.08,43.14,43.03,43.04,42433.0,42.543,42.6023,42.4936,42.5035,42433.0
2024-08-30 13:40:00,43.02,43.12,43.01,43.1,36714.0,42.4838,42.5825,42.4739,42.5628,36714.0
2024-08-30 13:45:00,43.09,43.14,43.0,43.13,31083.0,42.5529,42.6023,42.464,42.5924,31083.0
2024-08-30 13:50:00,43.13,43.23,43.12,43.23,41239.0,42.5924,42.6912,42.5825,42.6912,41239.0
2024-08-30 13:55:00,43.19,43.22,43.08,43.11,28350.0,42.6517,42.6813,42.543,42.5726,28350.0
2024-08-30 14:00:00,43.11,43.29,43.07,43.23,86811.0,42.5726,42.7504,42.5331,42.6912,86811.0
2024-08-30 14:05:00,43.24,43.35,43.23,43.35,109706.0,42.701,42.8097,42.6912,42.8097,109706.0
2024-08-30 14:10:00,43.34,43.4,43.28,43.35,105933.0,42.7998,42.859,42.7405,42.8097,105933.0
2024-08-30 14:15:00,43.34,43.38,43.28,43.3,74911.0,42.7998,42.8393,42.7405,42.7603,74911.0
2024-08-30 14:20:00,43.29,43.37,43.27,43.37,53048.0,42.7504,42.8294,42.7307,42.8294,53048.0
2024-08-30 14:25:00,43.37,43.43,43.31,43.34,146427.0,42.8294,42.8887,42.7702,42.7998,146427.0
2024-08-30 14:30:00,43.35,43.37,43.28,43.37,30265.0,42.8097,42.8294,42.7405,42.8294,30265.0
2024-08-30 14:35:00,43.37,43.48,43.36,43.46,96241.0,42.8294,42.938,42.8195,42.9183,96241.0
2024-08-30 14:40:00,43.45,43.52,43.41,43.46,67778.0,42.9084,42.9775,42.8689,42.9183,67778.0
2024-08-30 14:45:00,43.48,43.53,43.44,43.51,74176.0,42.938,42.9874,42.8985,42.9677,74176.0
2024-08-30 14:50:00,43.5,43.59,43.48,43.49,119188.0,42.9578,43.0467,42.938,42.9479,119188.0
2024-08-30 14:55:00,43.48,43.54,43.43,43.54,53909.0,42.938,42.9973,42.8887,42.9973,53909.0
2024-08-30 15:00:00,43.53,43.6,43.49,43.56,55573.0,42.9874,43.0565,42.9479,43.017,55573.0
2024-08-30 15:05:00,43.55,43.63,43.49,43.5,125772.0,43.0072,43.0862,42.9479,42.9578,125772.0
2024-08-30 15:10:00,43.49,43.56,43.38,43.48,77335.0,42.9479,43.017,42.8393,42.938,77335.0
2024-08-30 15:15:00,43.47,43.59,43.43,43.58,139210.0,42.9282,43.0467,42.8887,43.0368,139210.0
2024-08-30 15:20:00,43.58,43.81,43.58,43.78,177521.0,43.0368,43.2639,43.0368,43.2343,177521.0
2024-08-30 15:25:00,43.77,43.81,43.71,43.81,197581.0,43.2244,43.2639,43.1652,43.2639,197581.0
2024-08-30 15:30:00,43.81,43.83,43.64,43.69,214666.0,43.2639,43.2837,43.096,43.1454,214666.0
2024-08-30 15:35:00,43.69,43.9,43.68,43.88,166230.0,43.1454,43.3528,43.1355,43.3331,166230.0
2024-08-30 15:40:00,43.88,43.94,43.78,43.81,157261.0,43.3331,43.3923,43.2343,43.2639,157261.0
2024-08-30 15:45:00,43.81,43.92,43.81,43.91,278091.0,43.2639,43.3726,43.2639,43.3627,278091.0
2024-08-30 15:50:00,43.92,44.32,43.92,44.18,594022.0,43.3726,43.7676,43.3726,43.6293,594022.0
2024-08-30 15:55:00,44.18,44.42,44.17,44.18,973300.0,43.6293,43.8663,43.6194,43.6293,973300.0
2024-09-03 09:30:00,43.01,43.76,42.96,43.7,876274.0,42.4739,43.2145,42.4245,43.1553,876274.0
2024-09-03 09:35:00,43.72,43.79,43.12,43.21,430009.0,43.175,43.2442,42.5825,42.6714,430009.0
2024-09-03 09:40:00,43.21,43.43,43.2,43.35,320253.0,42.6714,42.8887,42.6615,42.8097,320253.0
2024-09-03 09:45:00,43.32,43.39,42.89,43.07,365545.0,42.78,42.8492,42.3554,42.5331,365545.0
2024-09-03 09:50:00,43.09,43.1,42.67,42.87,514827.0,42.5529,42.5628,42.1381,42.3356,514827.0
2024-09-03 09:55:00,42.88,43.1,42.73,43.0,312223.0,42.3455,42.5628,42.1974,42.464,312223.0
2024-09-03 10:00:00,42.96,42.98,41.95,42.04,1088500.0,42.4245,42.4443,41.4271,41.516,1088500.0
2024-09-03 10:05:00,42.05,42.24,41.98,42.19,369443.0,41.5259,41.7135,41.4567,41.6641,369443.0
2024-09-03 10:10:00,42.2,42.23,41.87,41.97,325403.0,41.674,41.7036,41.3481,41.4469,325403.0
2024-09-03 10:15:00,41.97,42.14,41.85,42.05,309500.0,41.4469,41.6147,41.3284,41.5259,309500.0
2024-09-03 10:20:00,42.06,42.11,41.87,41.89,248349.0,41.5357,41.5851,41.3481,41.3679,248349.0
2024-09-03 10:25:00,41.89,42.13,41.78,41.95,214531.0,41.3679,41.6049,41.2592,41.4271,214531.0
2024-09-03 10:30:00,41.93,41.93,41.7,41.79,257060.0,41.4074,41.4074,41.1802,41.2691,257060.0
2024-09-03 10:35:00,41.78,41.8,41.56,41.56,199762.0,41.2592,41.279,41.042,41.042,199762.0
2024-09-03 10:40:00,41.56,41.67,41.44,41.51,274990.0,41.042,41.1506,40.9235,40.9926,274990.0
2024-09-03 10:45:00,41.5,41.52,41.13,41.16,467456.0,40.9827,41.0025,40.6173,40.647,467456.0
2024-09-03 10:50:00,41.15,41.38,41.15,41.25,230162.0,40.6371,40.8642,40.6371,40.7358,230162.0
2024-09-03 10:55:00,41.24,41.38,41.24,41.38,96605.0,40.726,40.8642,40.726,40.8642,96605.0
2024-09-03 11:00:00,41.4,41.65,41.33,41.62,224374.0,40.884,41.1308,40.8148,41.1012,224374.0
2024-09-03 11:05:00,41.61,41.76,41.52,41.6,260928.0,41.0913,41.2395,41.0025,41.0815,260928.0
2024-09-03 11:10:00,41.61,41.74,41.58,41.64,104132.0,41.0913,41.2197,41.0617,41.121,104132.0
2024-09-03 11:15:00,41.66,41.75,41.53,41.55,135747.0,41.1407,41.2296,41.0123,41.0321,135747.0
2024-09-03 11:20:00,41.56,41.65,41.52,41.56,50370.0,41.042,41.1308,41.0025,41.042,50370.0
2024-09-03 11:25:00,41.58,41.7,41.53,41.62,54151.0,41.0617,41.1802,41.0123,41.1012,54151.0
2024-09-03 11:30:00,41.62,41.64,41.43,41.55,105762.0,41.1012,41.121,40.9136,41.0321,105762.0
2024-09-03 11:35:00,41.59,41.63,41.46,41.46,87539.0,41.0716,41.1111,40.9432,40.9432,87539.0
2024-09-03 11:40:00,41.45,41.47,41.31,41.36,65362.0,40.9333,40.9531,40.7951,40.8445,65362.0
2024-09-03 11:45:00,41.37,41.43,41.28,41.31,49526.0,40.8543,40.9136,40.7655,40.7951,49526.0
2024-09-03 11:50:00,41.31,41.52,41.31,41.52,121522.0,40.7951,41.0025,40.7951,41.0025,121522.0
2024-09-03 11:55:00,41.52,41.54,41.23,41.28,231008.0,41.0025,41.0222,40.7161,40.7655,231008.0
2024-09-03 12:00:00,41.27,41.36,41.23,41.23,92099.0,40.7556,40.8445,40.7161,40.7161,92099.0
2024-09-03 12:05:00,41.23,41.32,41.05,41.08,161845.0,40.7161,40.805,40.5383,40.568,161845.0
2024-09-03 12:10:00,41.09,41.21,40.99,41.2,265230.0,40.5778,40.6963,40.4791,40.6865,265230.0
2024-09-03 12:15:00,41.2,41.29,41.14,41.21,138565.0,40.6865,40.7753,40.6272,40.6963,138565.0
2024-09-03 12:20:00,41.22,41.25,41.04,41.05,65158.0,40.7062,40.7358,40.5285,40.5383,65158.0
2024-09-03 12:25:00,41.04,41.04,40.87,40.97,246205.0,40.5285,40.5285,40.3606,40.4593,246205.0
2024-09-03 12:30:00,40.94,40.94,40.83,40.84,121543.0,40.4297,40.4297,40.3211,40.3309,121543.0
2024-09-03 12:35:00,40.84,40.91,40.77,40.87,86248.0,40.3309,40.4001,40.2618,40.3606,86248.0
2024-09-03 12:40:00,40.87,40.87,40.67,40.71,149889.0,40.3606,40.3606,40.1631,40.2026,149889.0
2024-09-03 12:45:00,40.72,40.74,40.61,40.65,185629.0,40.2124,40.2322,40.1038,40.1433,185629.0
2024-09-03 12:50:00,40.65,40.69,40.56,40.59,69448.0,40.1433,40.1828,40.0544,40.0841,69448.0
2024-09-03 12:55:00,40.59,40.68,40.59,40.63,56431.0,40.0841,40.1729,40.0841,40.1236,56431.0
2024-09-03 13:00:00,40.62,40.68,40.54,40.65,75854.0,40.1137,40.1729,40.0347,40.1433,75854.0
2024-09-03 13:05:00,40.66,40.78,40.64,40.74,116336.0,40.1532,40.2717,40.1334,40.2322,116336.0
2024-09-03 13:10:00,40.75,40.77,40.48,40.53,144982.0,40.2421,40.2618,39.9754,40.0248,144982.0
2024-09-03 13:15:00,40.54,40.69,40.53,40.69,64643.0,40.0347,40.1828,40.0248,40.1828,64643.0
2024-09-03 13:20:00,40.69,40.88,40.65,40.87,168280.0,40.1828,40.3704,40.1433,40.3606,168280.0
2024-09-03 13:25:00,40.84,40.88,40.77,40.79,81581.0,40.3309,40.3704,40.2618,40.2816,81581.0
2024-09-03 13:30:00,40.78,40.81,40.61,40.63,100638.0,40.2717,40.3013,40.1038,40.1236,100638.0
2024-09-03 13:35:00,40.63,40.92,40.63,40.9,81764.0,40.1236,40.4099,40.1236,40.3902,81764.0
2024-09-03 13:40:00,40.88,40.89,40.69,40.75,72193.0,40.3704,40.3803,40.1828,40.2421,72193.0
2024-09-03 13:45:00,40.74,40.77,40.64,40.65,42185.0,40.2322,40.2618,40.1334,40.1433,42185.0
2024-09-03 13:50:00,40.65,40.66,40.56,40.59,66669.0,40.1433,40.1532,40.0544,40.0841,66669.0
2024-09-03 13:55:00,40.59,40.63,40.44,40.47,107781.0,40.0841,40.1236,39.9359,39.9656,107781.0
2024-09-03 14:00:00,40.47,40.47,40.31,40.36,172199.0,39.9656,39.9656,39.8075,39.8569,172199.0
2024-09-03 14:05:00,40.35,40.43,40.31,40.35,103845.0,39.8471,39.9261,39.8075,39.8471,103845.0
2024-09-03 14:10:00,40.34,40.44,40.33,40.39,95353.0,39.8372,39.9359,39.8273,39.8866,95353.0
2024-09-03 14:15:00,40.38,40.45,40.33,40.34,53090.0,39.8767,39.9458,39.8273,39.8372,53090.0
2024-09-03 14:20:00,40.35,40.41,40.29,40.3,88218.0,39.8471,39.9063,39.7878,39.7977,88218.0
2024-09-03 14:25:00,40.3,40.38,40.28,40.28,68891.0,39.7977,39.8767,39.7779,39.7779,68891.0
2024-09-03 14:30:00,40.28,40.42,40.23,40.39,133193.0,39.7779,39.9162,39.7285,39.8866,133193.0
2024-09-03 14:35:00,40.39,40.41,40.26,40.32,43952.0,39.8866,39.9063,39.7582,39.8174,43952.0
2024-09-03 14:40:00,40.34,40.37,40.27,40.31,35161.0,39.8372,39.8668,39.768,39.8075,35161.0
2024-09-03 14:45:00,40.3,40.36,40.29,40.3,26799.0,39.7977,39.8569,39.7878,39.7977,26799.0
2024-09-03 14:50:00,40.3,40.35,40.26,40.27,39093.0,39.7977,39.8471,39.7582,39.768,39093.0
2024-09-03 14:55:00,40.27,40.3,40.22,40.24,77111.0,39.768,39.7977,39.7187,39.7384,77111.0
2024-09-03 15:00:00,40.25,40.41,40.25,40.4,103523.0,39.7483,39.9063,39.7483,39.8964,103523.0
2024-09-03 15:05:00,40.4,40.5,40.3,40.31,100587.0,39.8964,39.9952,39.7977,39.8075,100587.0
2024-09-03 15:10:00,40.3,40.51,40.26,40.41,127791.0,39.7977,40.0051,39.7582,39.9063,127791.0
2024-09-03 15:15:00,40.42,40.42,40.33,40.38,85999.0,39.9162,39.9162,39.8273,39.8767,85999.0
2024-09-03 15:20:00,40.38,40.42,40.29,40.32,71052.0,39.8767,39.9162,39.7878,39.8174,71052.0
2024-09-03 15:25:00,40.31,40.31,40.22,40.27,125547.0,39.8075,39.8075,39.7187,39.768,125547.0
2024-09-03 15:30:00,40.27,40.36,40.19,40.19,117022.0,39.768,39.8569,39.689,39.689,117022.0
2024-09-03 15:35:00,40.19,40.2,39.93,39.95,559458.0,39.689,39.6989,39.4323,39.452,559458.0
2024-09-03 15:40:00,39.96,40.12,39.86,40.12,563382.0,39.4619,39.6199,39.3632,39.6199,563382.0
2024-09-03 15:45:00,40.12,40.19,39.88,40.18,461393.0,39.6199,39.689,39.3829,39.6792,461393.0
2024-09-03 15:50:00,40.18,40.25,39.93,40.01,375815.0,39.6792,39.7483,39.4323,39.5113,375815.0
2024-09-03 15:55:00,40.02,40.22,40.0,40.18,585525.0,39.5212,39.7187,39.5014,39.6792,585525.0
2024-09-04 09:30:00,39.8,39.84,39.47,39.81,614603.0,39.3039,39.3434,38.978,39.3138,614603.0
2024-09-04 09:35:00,39.83,39.87,39.59,39.71,390116.0,39.3335,39.373,39.0965,39.215,390116.0
2024-09-04 09:40:00,39.73,40.0,39.64,39.65,272354.0,39.2348,39.5014,39.1459,39.1558,272354.0
2024-09-04 09:45:00,39.66,39.77,39.48,39.73,518133.0,39.1657,39.2743,38.9879,39.2348,518133.0
2024-09-04 09:50:00,39.72,40.01,39.61,39.99,194427.0,39.2249,39.5113,39.1163,39.4915,194427.0
2024-09-04 09:55:00,39.97,40.32,39.91,40.2,433503.0,39.4718,39.8174,39.4125,39.6989,433503.0
2024-09-04 10:00:00,40.21,40.21,39.21,39.67,1212795.0,39.7088,39.7088,38.7213,39.1755,1212795.0
2024-09-04 10:05:00,39.65,40.18,39.56,40.14,362359.0,39.1558,39.6792,39.0669,39.6397,362359.0
2024-09-04 10:10:00,40.15,40.23,39.97,40.07,233937.0,39.6495,39.7285,39.4718,39.5705,233937.0
2024-09-04 10:15:00,40.06,40.31,40.05,40.19,198282.0,39.5607,39.8075,39.5508,39.689,198282.0
2024-09-04 10:20:00,40.19,40.47,40.13,40.4,233320.0,39.689,39.9656,39.6298,39.8964,233320.0
2024-09-04 10:25:00,40.42,40.44,40.23,40.44,147918.0,39.9162,39.9359,39.7285,39.9359,147918.0
2024-09-04 10:30:00,40.45,40.6,40.33,40.58,287162.0,39.9458,40.0939,39.8273,40.0742,287162.0
2024-09-04 10:35:00,40.59,40.87,40.54,40.79,201941.0,40.0841,40.3606,40.0347,40.2816,201941.0
2024-09-04 10:40:00,40.8,41.0,40.77,40.98,249429.0,40.2914,40.4889,40.2618,40.4692,249429.0
2024-09-04 10:45:00,40.98,41.13,40.85,40.96,350695.0,40.4692,40.6173,40.3408,40.4494,350695.0
2024-09-04 10:50:00,40.97,41.09,40.93,41.02,121126.0,40.4593,40.5778,40.4198,40.5087,121126.0
2024-09-04 10:55:00,41.02,41.23,41.02,41.17,160175.0,40.5087,40.7161,40.5087,40.6568,160175.0
2024-09-04 11:00:00,41.18,41.27,41.07,41.11,141115.0,40.6667,40.7556,40.5581,40.5976,141115.0
2024-09-04 11:05:00,41.1,41.12,40.84,40.85,195330.0,40.5877,40.6075,40.3309,40.3408,195330.0
2024-09-04 11:10:00,40.85,40.89,40.64,40.69,169667.0,40.3408,40.3803,40.1334,40.1828,169667.0
2024-09-04 11:15:00,40.68,40.76,40.59,40.71,120262.0,40.1729,40.2519,40.0841,40.2026,120262.0
2024-09-04 11:20:00,40.73,40.78,40.58,40.69,76879.0,40.2223,40.2717,40.0742,40.1828,76879.0
2024-09-04 11:25:00,40.68,40.68,40.48,40.48,127481.0,40.1729,40.1729,39.9754,39.9754,127481.0
2024-09-04 11:30:00,40.48,40.54,40.32,40.5,174060.0,39.9754,40.0347,39.8174,39.9952,174060.0
2024-09-04 11:35:00,40.51,40.56,40.39,40.44,72975.0,40.0051,40.0544,39.8866,39.9359,72975.0
2024-09-04 11:40:00,40.43,40.54,40.32,40.48,107030.0,39.9261,40.0347,39.8174,39.9754,107030.0
2024-09-04 11:45:00,40.49,40.56,40.37,40.37,152575.0,39.9853,40.0544,39.8668,39.8668,152575.0
2024-09-04 11:50:00,40.38,40.43,40.27,40.4,90729.0,39.8767,39.9261,39.768,39.8964,90729.0
2024-09-04 11:55:00,40.38,40.41,40.23,40.31,130336.0,39.8767,39.9063,39.7285,39.8075,130336.0
2024-09-04 12:00:00,40.3,40.33,40.16,40.16,87533.0,39.7977,39.8273,39.6594,39.6594,87533.0
2024-09-04 12:05:00,40.18,40.29,40.11,40.27,91206.0,39.6792,39.7878,39.61,39.768,91206.0
2024-09-04 12:10:00,40.29,40.36,40.21,40.22,67797.0,39.7878,39.8569,39.7088,39.7187,67797.0
2024-09-04 12:15:00,40.23,40.41,40.22,40.33,95363.0,39.7285,39.9063,39.7187,39.8273,95363.0
2024-09-04 12:20:00,40.32,40.53,40.31,40.52,66493.0,39.8174,40.0248,39.8075,40.0149,66493.0
2024-09-04 12:25:00,40.52,40.59,40.47,40.52,93010.0,40.0149,40.0841,39.9656,40.0149,93010.0
2024-09-04 12:30:00,40.51,40.69,40.51,40.67,64540.0,40.0051,40.1828,40.0051,40.1631,64540.0
2024-09-04 12:35:00,40.68,40.74,40.64,40.65,78326.0,40.1729,40.2322,40.1334,40.1433,78326.0
2024-09-04 12:40:00,40.65,40.66,40.34,40.35,132332.0,40.1433,40.1532,39.8372,39.8471,132332.0
2024-09-04 12:45:00,40.37,40.48,40.32,40.45,103918.0,39.8668,39.9754,39.8174,39.9458,103918.0
2024-09-04 12:50:00,40.43,40.55,40.4,40.51,77091.0,39.9261,40.0446,39.8964,40.0051,77091.0
2024-09-04 12:55:00,40.51,40.53,40.38,40.46,45434.0,40.0051,40.0248,39.8767,39.9557,45434.0
2024-09-04 13:00:00,40.45,40.49,40.29,40.32,108310.0,39.9458,39.9853,39.7878,39.8174,108310.0
2024-09-04 13:05:00,40.34,40.45,40.34,40.45,65059.0,39.8372,39.9458,39.8372,39.9458,65059.0
2024-09-04 13:10:00,40.44,40.49,40.32,40.33,42988.0,39.9359,39.9853,39.8174,39.8273,42988.0
2024-09-04 13:15:00,40.36,40.4,40.26,40.35,76049.0,39.8569,39.8964,39.7582,39.8471,76049.0
2024-09-04 13:20:00,40.36,40.42,40.24,40.26,45029.0,39.8569,39.9162,39.7384,39.7582,45029.0
2024-09-04 13:25:00,40.26,40.27,40.13,40.15,127611.0,39.7582,39.768,39.6298,39.6495,127611.0
2024-09-04 13:30:00,40.14,40.19,40.09,40.16,102895.0,39.6397,39.689,39.5903,39.6594,102895.0
2024-09-04 13:35:00,40.16,40.21,40.11,40.2,49858.0,39.6594,39.7088,39.61,39.6989,49858.0
2024-09-04 13:40:00,40.19,40.23,40.03,40.05,91033.0,39.689,39.7285,39.531,39.5508,91033.0
2024-09-04 13:45:00,40.04,40.22,40.04,40.06,66392.0,39.5409,39.7187,39.5409,39.5607,66392.0
2024-09-04 13:50:00,40.08,40.08,39.89,39.96,126234.0,39.5804,39.5804,39.3928,39.4619,126234.0
2024-09-04 13:55:00,39.98,40.02,39.95,39.98,27550.0,39.4817,39.5212,39.452,39.4817,27550.0
2024-09-04 14:00:00,39.98,39.99,39.8,39.82,59412.0,39.4817,39.4915,39.3039,39.3237,59412.0
2024-09-04 14:05:00,39.81,39.81,39.68,39.73,114541.0,39.3138,39.3138,39.1854,39.2348,114541.0
2024-09-04 14:10:00,39.74,39.88,39.71,39.86,67650.0,39.2447,39.3829,39.215,39.3632,67650.0
2024-09-04 14:15:00,39.87,39.95,39.78,39.79,95354.0,39.373,39.452,39.2842,39.294,95354.0
2024-09-04 14:20:00,39.8,39.84,39.75,39.8,29447.0,39.3039,39.3434,39.2545,39.3039,29447.0
2024-09-04 14:25:00,39.85,40.03,39.84,40.0,60521.0,39.3533,39.531,39.3434,39.5014,60521.0
2024-09-04 14:30:00,40.0,40.12,39.92,39.92,86873.0,39.5014,39.6199,39.4224,39.4224,86873.0
2024-09-04 14:35:00,39.9,39.95,39.67,39.68,183065.0,39.4027,39.452,39.1755,39.1854,183065.0
2024-09-04 14:40:00,39.68,39.79,39.63,39.66,84671.0,39.1854,39.294,39.136,39.1657,84671.0
2024-09-04 14:45:00,39.66,39.84,39.61,39.8,51555.0,39.1657,39.3434,39.1163,39.3039,51555.0
2024-09-04 14:50:00,39.8,39.85,39.71,39.8,43723.0,39.3039,39.3533,39.215,39.3039,43723.0
2024-09-04 14:55:00,39.79,39.88,39.61,39.62,116761.0,39.294,39.3829,39.1163,39.1262,116761.0
2024-09-04 15:00:00,39.62,39.68,39.51,39.63,110543.0,39.1262,39.1854,39.0175,39.136,110543.0
2024-09-04 15:05:00,39.62,39.65,39.55,39.58,73675.0,39.1262,39.1558,39.057,39.0866,73675.0
2024-09-04 15:10:00,39.58,39.68,39.54,39.65,112314.0,39.0866,39.1854,39.0471,39.1558,112314.0
2024-09-04 15:15:00,39.65,39.77,39.65,39.66,80036.0,39.1558,39.2743,39.1558,39.1657,80036.0
2024-09-04 15:20:00,39.68,39.88,39.68,39.87,112430.0,39.1854,39.3829,39.1854,39.373,112430.0
2024-09-04 15:25:00,39.87,39.89,39.78,39.85,103385.0,39.373,39.3928,39.2842,39.3533,103385.0
2024-09-04 15:30:00,39.85,39.85,39.61,39.68,114423.0,39.3533,39.3533,39.1163,39.1854,114423.0
2024-09-04 15:35:00,39.69,39.86,39.61,39.84,110709.0,39.1953,39.3632,39.1163,39.3434,110709.0
2024-09-04 15:40:00,39.84,39.98,39.81,39.97,129925.0,39.3434,39.4817,39.3138,39.4718,129925.0
2024-09-04 15:45:00,39.93,39.99,39.89,39.95,141345.0,39.4323,39.4915,39.3928,39.452,141345.0
2024-09-04 15:50:00,39.95,40.08,39.78,39.84,302236.0,39.452,39.5804,39.2842,39.3434,302236.0
2024-09-04 15:55:00,39.84,40.06,39.8,39.92,290136.0,39.3434,39.5607,39.3039,39.4224,290136.0
2024-09-05 09:30:00,40.24,40.44,39.83,39.86,658162.0,39.7384,39.9359,39.3335,39.3632,658162.0
2024-09-05 09:35:00,39.85,40.0,39.77,39.77,562281.0,39.3533,39.5014,39.2743,39.2743,562281.0
2024-09-05 09:40:00,39.78,40.2,39.7,40.02,499166.0,39.2842,39.6989,39.2052,39.5212,499166.0
2024-09-05 09:45:00,40.03,40.16,39.65,39.7,348595.0,39.531,39.6594,39.1558,39.2052,348595.0
2024-09-05 09:50:00,39.7,39.73,39.58,39.66,217044.0,39.2052,39.2348,39.0866,39.1657,217044.0
2024-09-05 09:55:00,39.64,39.74,39.41,39.5,277305.0,39.1459,39.2447,38.9188,39.0076,277305.0
2024-09-05 10:00:00,39.51,40.52,39.51,40.43,839756.0,39.0175,40.0149,39.0175,39.9261,839756.0
2024-09-05 10:05:00,40.41,40.44,40.15,40.21,182978.0,39.9063,39.9359,39.6495,39.7088,182978.0
2024-09-05 10:10:00,40.21,40.21,39.72,39.79,290868.0,39.7088,39.7088,39.2249,39.294,290868.0
2024-09-05 10:15:00,39.76,39.99,39.72,39.96,149271.0,39.2644,39.4915,39.2249,39.4619,149271.0
2024-09-05 10:20:00,39.96,40.25,39.95,40.21,292051.0,39.4619,39.7483,39.452,39.7088,292051.0
2024-09-05 10:25:00,40.21,40.26,39.88,39.9,148805.0,39.7088,39.7582,39.3829,39.4027,148805.0
2024-09-05 10:30:00,39.93,40.21,39.9,39.95,173405.0,39.4323,39.7088,39.4027,39.452,173405.0
2024-09-05 10:35:00,39.94,39.99,39.84,39.84,128629.0,39.4422,39.4915,39.3434,39.3434,128629.0
2024-09-05 10:40:00,39.82,39.84,39.67,39.67,130977.0,39.3237,39.3434,39.1755,39.1755,130977.0
2024-09-05 10:45:00,39.68,39.7,39.47,39.48,174710.0,39.1854,39.2052,38.978,38.9879,174710.0
2024-09-05 10:50:00,39.48,39.49,39.3,39.44,256589.0,38.9879,38.9978,38.8101,38.9484,256589.0
2024-09-05 10:55:00,39.46,39.62,39.4,39.42,157480.0,38.9681,39.1262,38.9089,38.9286,157480.0
2024-09-05 11:00:00,39.43,39.5,39.28,39.43,152647.0,38.9385,39.0076,38.7904,38.9385,152647.0
2024-09-05 11:05:00,39.43,39.62,39.4,39.48,114000.0,38.9385,39.1262,38.9089,38.9879,114000.0
2024-09-05 11:10:00,39.48,39.5,39.05,39.08,292676.0,38.9879,39.0076,38.5633,38.5929,292676.0
2024-09-05 11:15:00,39.09,39.3,39.06,39.22,237770.0,38.6028,38.8101,38.5731,38.7311,237770.0
2024-09-05 11:20:00,39.25,39.31,39.05,39.1,155835.0,38.7608,38.82,38.5633,38.6126,155835.0
2024-09-05 11:25:00,39.12,39.13,38.91,38.93,254328.0,38.6324,38.6423,38.425,38.4448,254328.0
2024-09-05 11:30:00,38.94,38.99,38.78,38.87,223729.0,38.4546,38.504,38.2966,38.3855,223729.0
2024-09-05 11:35:00,38.85,39.03,38.85,38.99,139465.0,38.3657,38.5435,38.3657,38.504,139465.0
2024-09-05 11:40:00,38.99,39.04,38.89,38.91,160440.0,38.504,38.5534,38.4052,38.425,160440.0
2024-09-05 11:45:00,38.96,39.01,38.89,38.98,53752.0,38.4744,38.5238,38.4052,38.4941,53752.0
2024-09-05 11:50:00,38.98,39.05,38.83,38.89,88778.0,38.4941,38.5633,38.346,38.4052,88778.0
2024-09-05 11:55:00,38.9,38.93,38.79,38.82,77374.0,38.4151,38.4448,38.3065,38.3361,77374.0
2024-09-05 12:00:00,38.81,39.05,38.77,38.97,124797.0,38.3262,38.5633,38.2867,38.4843,124797.0
2024-09-05 12:05:00,39.01,39.11,38.98,39.06,42010.0,38.5238,38.6225,38.4941,38.5731,42010.0
2024-09-05 12:10:00,39.07,39.07,38.86,38.99,60271.0,38.583,38.583,38.3756,38.504,60271.0
2024-09-05 12:15:00,39.01,39.08,38.94,39.08,65087.0,38.5238,38.5929,38.4546,38.5929,65087.0
2024-09-05 12:20:00,39.05,39.37,39.05,39.3,171783.0,38.5633,38.8793,38.5633,38.8101,171783.0
2024-09-05 12:25:00,39.33,39.43,39.31,39.34,160202.0,38.8398,38.9385,38.82,38.8496,160202.0
2024-09-05 12:30:00,39.3,39.33,39.16,39.27,94597.0,38.8101,38.8398,38.6719,38.7805,94597.0
2024-09-05 12:35:00,39.27,39.32,39.15,39.17,116402.0,38.7805,38.8299,38.662,38.6818,116402.0
2024-09-05 12:40:00,39.17,39.29,39.17,39.17,79160.0,38.6818,38.8003,38.6818,38.6818,79160.0
2024-09-05 12:45:00,39.17,39.17,39.09,39.09,78374.0,38.6818,38.6818,38.6028,38.6028,78374.0
2024-09-05 12:50:00,39.09,39.23,39.09,39.17,103542.0,38.6028,38.741,38.6028,38.6818,103542.0
2024-09-05 12:55:00,39.17,39.39,39.17,39.28,101070.0,38.6818,38.899,38.6818,38.7904,101070.0
2024-09-05 13:00:00,39.28,39.3,39.16,39.2,78808.0,38.7904,38.8101,38.6719,38.7114,78808.0
2024-09-05 13:05:00,39.19,39.21,39.04,39.16,113634.0,38.7015,38.7213,38.5534,38.6719,113634.0
2024-09-05 13:10:00,39.17,39.26,39.17,39.21,46804.0,38.6818,38.7706,38.6818,38.7213,46804.0
2024-09-05 13:15:00,39.22,39.24,39.06,39.23,54868.0,38.7311,38.7509,38.5731,38.741,54868.0
2024-09-05 13:20:00,39.21,39.27,39.18,39.27,24912.0,38.7213,38.7805,38.6916,38.7805,24912.0
2024-09-05 13:25:00,39.27,39.32,39.08,39.09,87619.0,38.7805,38.8299,38.5929,38.6028,87619.0
2024-09-05 13:30:00,39.08,39.17,39.05,39.16,84284.0,38.5929,38.6818,38.5633,38.6719,84284.0
2024-09-05 13:35:00,39.18,39.34,39.18,39.27,326729.0,38.6916,38.8496,38.6916,38.7805,326729.0
2024-09-05 13:40:00,39.27,39.47,39.26,39.46,167703.0,38.7805,38.978,38.7706,38.9681,167703.0
2024-09-05 13:45:00,39.46,39.63,39.43,39.53,311983.0,38.9681,39.136,38.9385,39.0373,311983.0
2024-09-05 13:50:00,39.53,39.59,39.45,39.53,55451.0,39.0373,39.0965,38.9583,39.0373,55451.0
2024-09-05 13:55:00,39.52,39.66,39.51,39.66,141387.0,39.0274,39.1657,39.0175,39.1657,141387.0
2024-09-05 14:00:00,39.67,39.72,39.56,39.6,113893.0,39.1755,39.2249,39.0669,39.1064,113893.0
2024-09-05 14:05:00,39.59,39.65,39.55,39.56,90148.0,39.0965,39.1558,39.057,39.0669,90148.0
2024-09-05 14:10:00,39.56,39.6,39.49,39.51,108111.0,39.0669,39.1064,38.9978,39.0175,108111.0
2024-09-05 14:15:00,39.5,39.67,39.48,39.62,137719.0,39.0076,39.1755,38.9879,39.1262,137719.0
2024-09-05 14:20:00,39.64,39.68,39.58,39.59,50359.0,39.1459,39.1854,39.0866,39.0965,50359.0
2024-09-05 14:25:00,39.58,39.58,39.46,39.53,83989.0,39.0866,39.0866,38.9681,39.0373,83989.0
2024-09-05 14:30:00,39.51,39.69,39.51,39.66,233331.0,39.0175,39.1953,39.0175,39.1657,233331.0
2024-09-05 14:35:00,39.65,39.66,39.54,39.58,32577.0,39.1558,39.1657,39.0471,39.0866,32577.0
2024-09-05 14:40:00,39.58,39.63,39.53,39.63,31886.0,39.0866,39.136,39.0373,39.136,31886.0
2024-09-05 14:45:00,39.63,39.71,39.62,39.7,108070.0,39.136,39.215,39.1262,39.2052,108070.0
2024-09-05 14:50:00,39.7,39.81,39.64,39.72,111719.0,39.2052,39.3138,39.1459,39.2249,111719.0
2024-09-05 14:55:00,39.68,39.68,39.48,39.48,36591.0,39.1854,39.1854,38.9879,38.9879,36591.0
2024-09-05 15:00:00,39.47,39.47,39.36,39.38,56884.0,38.978,38.978,38.8694,38.8891,56884.0
2024-09-05 15:05:00,39.37,39.37,39.28,39.3,49711.0,38.8793,38.8793,38.7904,38.8101,49711.0
2024-09-05 15:10:00,39.29,39.35,39.26,39.29,54275.0,38.8003,38.8595,38.7706,38.8003,54275.0
2024-09-05 15:15:00,39.3,39.31,39.09,39.17,171719.0,38.8101,38.82,38.6028,38.6818,171719.0
2024-09-05 15:20:00,39.16,39.25,39.12,39.25,113136.0,38.6719,38.7608,38.6324,38.7608,113136.0
2024-09-05 15:25:00,39.24,39.37,39.22,39.36,71534.0,38.7509,38.8793,38.7311,38.8694,71534.0
2024-09-05 15:30:00,39.35,39.53,39.34,39.52,121869.0,38.8595,39.0373,38.8496,39.0274,121869.0
2024-09-05 15:35:00,39.5,39.51,39.29,39.31,69166.0,39.0076,39.0175,38.8003,38.82,69166.0
2024-09-05 15:40:00,39.3,39.3,39.1,39.11,170927.0,38.8101,38.8101,38.6126,38.6225,170927.0
2024-09-05 15:45:00,39.11,39.24,39.05,39.2,173650.0,38.6225,38.7509,38.5633,38.7114,173650.0
2024-09-05 15:50:00,39.2,39.23,38.96,39.09,289099.0,38.7114,38.741,38.4744,38.6028,289099.0
2024-09-05 15:55:00,39.09,39.31,39.04,39.31,324548.0,38.6028,38.82,38.5534,38.82,324548.0
2024-09-06 09:30:00,39.29,39.95,39.25,39.93,722898.0,38.8003,39.452,38.7608,39.4323,722898.0
2024-09-06 09:35:00,39.93,40.0,39.35,39.38,487711.0,39.4323,39.5014,38.8595,38.8891,487711.0
2024-09-06 09:40:00,39.36,39.65,39.1,39.45,443099.0,38.8694,39.1558,38.6126,38.9583,443099.0
2024-09-06 09:45:00,39.5,39.71,39.36,39.58,353733.0,39.0076,39.215,38.8694,39.0866,353733.0
2024-09-06 09:50:00,39.57,39.69,39.3,39.32,293454.0,39.0768,39.1953,38.8101,38.8299,293454.0
2024-09-06 09:55:00,39.34,39.52,39.19,39.21,246520.0,38.8496,39.0274,38.7015,38.7213,246520.0
2024-09-06 10:00:00,39.21,39.21,38.89,38.9,346565.0,38.7213,38.7213,38.4052,38.4151,346565.0
2024-09-06 10:05:00,38.92,39.05,38.66,38.79,404199.0,38.4349,38.5633,38.1781,38.3065,404199.0
2024-09-06 10:10:00,38.77,38.92,38.58,38.68,242784.0,38.2867,38.4349,38.0991,38.1979,242784.0
2024-09-06 10:15:00,38.7,38.77,38.36,38.57,344759.0,38.2176,38.2867,37.8819,38.0892,344759.0
2024-09-06 10:20:00,38.57,38.68,38.22,38.24,353660.0,38.0892,38.1979,37.7436,37.7634,353660.0
2024-09-06 10:25:00,38.23,38.24,37.67,37.73,1033089.0,37.7535,37.7634,37.2005,37.2597,1033089.0
2024-09-06 10:30:00,37.73,37.97,37.6,37.61,341302.0,37.2597,37.4967,37.1313,37.1412,341302.0
2024-09-06 10:35:00,37.64,37.72,37.48,37.68,461783.0,37.1708,37.2498,37.0128,37.2103,461783.0
2024-09-06 10:40:00,37.67,37.68,37.39,37.39,277907.0,37.2005,37.2103,36.9239,36.9239,277907.0
2024-09-06 10:45:00,37.4,37.63,37.4,37.57,436178.0,36.9338,37.161,36.9338,37.1017,436178.0
2024-09-06 10:50:00,37.55,37.6,37.25,37.25,577895.0,37.082,37.1313,36.7857,36.7857,577895.0
2024-09-06 10:55:00,37.25,37.38,37.19,37.3,422929.0,36.7857,36.9141,36.7264,36.8351,422929.0
2024-09-06 11:00:00,37.31,38.44,37.27,38.0,1174981.0,36.8449,37.9609,36.8054,37.5263,1174981.0
2024-09-06 11:05:00,38.0,38.18,37.55,37.59,411901.0,37.5263,37.7041,37.082,37.1215,411901.0
2024-09-06 11:10:00,37.59,37.73,37.43,37.45,280161.0,37.1215,37.2597,36.9634,36.9832,280161.0
2024-09-06 11:15:00,37.46,37.52,37.03,37.12,329187.0,36.9931,37.0523,36.5684,36.6573,329187.0
2024-09-06 11:20:00,37.13,37.28,37.04,37.11,221513.0,36.6672,36.8153,36.5783,36.6474,221513.0
2024-09-06 11:25:00,37.1,37.17,36.93,37.0,235347.0,36.6376,36.7067,36.4697,36.5388,235347.0
2024-09-06 11:30:00,37.0,37.33,36.98,37.18,199903.0,36.5388,36.8647,36.5191,36.7166,199903.0
2024-09-06 11:35:00,37.18,37.21,37.01,37.11,131298.0,36.7166,36.7462,36.5487,36.6474,131298.0
2024-09-06 11:40:00,37.1,37.15,36.91,36.96,246498.0,36.6376,36.6869,36.4499,36.4993,246498.0
2024-09-06 11:45:00,36.96,36.97,36.76,36.95,191887.0,36.4993,36.5092,36.3018,36.4894,191887.0
2024-09-06 11:50:00,36.94,36.94,36.75,36.87,166734.0,36.4796,36.4796,36.2919,36.4104,166734.0
2024-09-06 11:55:00,36.88,37.0,36.82,36.82,129122.0,36.4203,36.5388,36.3611,36.3611,129122.0
2024-09-06 12:00:00,36.81,37.02,36.79,36.88,94816.0,36.3512,36.5586,36.3314,36.4203,94816.0
2024-09-06 12:05:00,36.9,37.05,36.83,36.95,118198.0,36.4401,36.5882,36.3709,36.4894,118198.0
2024-09-06 12:10:00,36.96,37.16,36.87,36.98,132481.0,36.4993,36.6968,36.4104,36.5191,132481.0
2024-09-06 12:15:00,36.98,37.02,36.82,36.88,57539.0,36.5191,36.5586,36.3611,36.4203,57539.0
2024-09-06 12:20:00,36.89,37.0,36.85,36.95,102266.0,36.4302,36.5388,36.3907,36.4894,102266.0
2024-09-06 12:25:00,36.95,37.08,36.75,36.8,132752.0,36.4894,36.6178,36.2919,36.3413,132752.0
2024-09-06 12:30:00,36.78,36.99,36.72,36.96,141083.0,36.3216,36.5289,36.2623,36.4993,141083.0
2024-09-06 12:35:00,36.97,37.08,36.79,36.81,119275.0,36.5092,36.6178,36.3314,36.3512,119275.0
2024-09-06 12:40:00,36.82,36.91,36.78,36.9,57578.0,36.3611,36.4499,36.3216,36.4401,57578.0
2024-09-06 12:45:00,36.9,36.9,36.62,36.7,187445.0,36.4401,36.4401,36.1635,36.2425,187445.0
2024-09-06 12:50:00,36.7,36.85,36.67,36.85,106235.0,36.2425,36.3907,36.2129,36.3907,106235.0
2024-09-06 12:55:00,36.86,37.2,36.85,37.11,224539.0,36.4006,36.7363,36.3907,36.6474,224539.0
2024-09-06 13:00:00,37.13,37.26,37.01,37.22,140220.0,36.6672,36.7956,36.5487,36.7561,140220.0
2024-09-06 13:05:00,37.22,37.45,37.12,37.39,185994.0,36.7561,36.9832,36.6573,36.9239,185994.0
2024-09-06 13:10:00,37.38,37.48,37.36,37.44,149397.0,36.9141,37.0128,36.8943,36.9733,149397.0
2024-09-06 13:15:00,37.44,37.46,37.3,37.39,140606.0,36.9733,36.9931,36.8351,36.9239,140606.0
2024-09-06 13:20:00,37.37,37.7,37.36,37.7,212852.0,36.9042,37.2301,36.8943,37.2301,212852.0
2024-09-06 13:25:00,37.68,37.7,37.44,37.47,148046.0,37.2103,37.2301,36.9733,37.0029,148046.0
2024-09-06 13:30:00,37.44,37.52,37.4,37.49,138899.0,36.9733,37.0523,36.9338,37.0227,138899.0
2024-09-06 13:35:00,37.5,37.5,37.28,37.36,59464.0,37.0326,37.0326,36.8153,36.8943,59464.0
2024-09-06 13:40:00,37.34,37.42,37.33,37.4,90067.0,36.8746,36.9536,36.8647,36.9338,90067.0
2024-09-06 13:45:00,37.39,37.47,37.35,37.38,44844.0,36.9239,37.0029,36.8844,36.9141,44844.0
2024-09-06 13:50:00,37.4,37.52,37.34,37.49,77250.0,36.9338,37.0523,36.8746,37.0227,77250.0
2024-09-06 13:55:00,37.49,37.64,37.37,37.39,119941.0,37.0227,37.1708,36.9042,36.9239,119941.0
2024-09-06 14:00:00,37.39,37.43,37.16,37.18,110813.0,36.9239,36.9634,36.6968,36.7166,110813.0
2024-09-06 14:05:00,37.18,37.23,37.13,37.21,77489.0,36.7166,36.7659,36.6672,36.7462,77489.0
2024-09-06 14:10:00,37.21,37.3,37.18,37.21,94065.0,36.7462,36.8351,36.7166,36.7462,94065.0
2024-09-06 14:15:00,37.2,37.26,37.04,37.05,68665.0,36.7363,36.7956,36.5783,36.5882,68665.0
2024-09-06 14:20:00,37.07,37.13,36.95,36.99,72555.0,36.6079,36.6672,36.4894,36.5289,72555.0
2024-09-06 14:25:00,36.99,37.05,36.92,37.02,66032.0,36.5289,36.5882,36.4598,36.5586,66032.0
2024-09-06 14:30:00,37.03,37.05,36.87,36.91,88676.0,36.5684,36.5882,36.4104,36.4499,88676.0
2024-09-06 14:35:00,36.91,36.93,36.66,36.83,173555.0,36.4499,36.4697,36.203,36.3709,173555.0
2024-09-06 14:40:00,36.83,37.02,36.79,37.02,69081.0,36.3709,36.5586,36.3314,36.5586,69081.0
2024-09-06 14:45:00,37.02,37.04,36.93,37.02,68742.0,36.5586,36.5783,36.4697,36.5586,68742.0
2024-09-06 14:50:00,37.03,37.04,36.93,36.99,42436.0,36.5684,36.5783,36.4697,36.5289,42436.0
2024-09-06 14:55:00,36.97,37.1,36.97,37.05,139727.0,36.5092,36.6376,36.5092,36.5882,139727.0
2024-09-06 15:00:00,37.07,37.25,37.06,37.18,143203.0,36.6079,36.7857,36.5981,36.7166,143203.0
2024-09-06 15:05:00,37.15,37.33,37.15,37.33,205524.0,36.6869,36.8647,36.6869,36.8647,205524.0
2024-09-06 15:10:00,37.33,37.38,37.22,37.27,107094.0,36.8647,36.9141,36.7561,36.8054,107094.0
2024-09-06 15:15:00,37.28,37.32,37.18,37.2,106908.0,36.8153,36.8548,36.7166,36.7363,106908.0
2024-09-06 15:20:00,37.2,37.39,37.2,37.39,115398.0,36.7363,36.9239,36.7363,36.9239,115398.0
2024-09-06 15:25:00,37.39,37.52,37.34,37.36,180172.0,36.9239,37.0523,36.8746,36.8943,180172.0
2024-09-06 15:30:00,37.37,37.4,37.23,37.26,92336.0,36.9042,36.9338,36.7659,36.7956,92336.0
2024-09-06 15:35:00,37.26,37.27,37.09,37.12,190103.0,36.7956,36.8054,36.6277,36.6573,190103.0
2024-09-06 15:40:00,37.1,37.24,37.07,37.17,104446.0,36.6376,36.7758,36.6079,36.7067,104446.0
2024-09-06 15:45:00,37.19,37.44,37.19,37.41,250193.0,36.7264,36.9733,36.7264,36.9437,250193.0
2024-09-06 15:50:00,37.41,37.44,36.95,37.02,366164.0,36.9437,36.9733,36.4894,36.5586,366164.0
2024-09-06 15:55:00,37.02,37.09,36.89,37.08,511379.0,36.5586,36.6277,36.4302,36.6178,511379.0
2024-09-09 09:30:00,37.16,37.38,36.83,37.38,699695.0,36.6968,36.9141,36.3709,36.9141,699695.0
2024-09-09 09:35:00,37.4,37.59,37.33,37.44,547859.0,36.9338,37.1215,36.8647,36.9733,547859.0
2024-09-09 09:40:00,37.47,37.55,37.3,37.4,576400.0,37.0029,37.082,36.8351,36.9338,576400.0
2024-09-09 09:45:00,37.41,37.44,37.15,37.23,259838.0,36.9437,36.9733,36.6869,36.7659,259838.0
2024-09-09 09:50:00,37.24,37.34,37.15,37.33,218645.0,36.7758,36.8746,36.6869,36.8647,218645.0
2024-09-09 09:55:00,37.33,37.53,37.3,37.46,339211.0,36.8647,37.0622,36.8351,36.9931,339211.0
2024-09-09 10:00:00,37.46,37.79,37.46,37.76,422570.0,36.9931,37.319,36.9931,37.2893,422570.0
2024-09-09 10:05:00,37.77,37.97,37.74,37.96,285354.0,37.2992,37.4967,37.2696,37.4868,285354.0
2024-09-09 10:10:00,37.97,38.06,37.89,37.93,288101.0,37.4967,37.5856,37.4177,37.4572,288101.0
2024-09-09 10:15:00,37.94,38.19,37.89,37.99,250982.0,37.4671,37.714,37.4177,37.5165,250982.0
2024-09-09 10:20:00,38.0,38.07,37.74,37.86,219098.0,37.5263,37.5955,37.2696,37.3881,219098.0
2024-09-09 10:25:00,37.86,38.06,37.79,37.79,190955.0,37.3881,37.5856,37.319,37.319,190955.0
2024-09-09 10:30:00,37.79,37.84,37.62,37.8,171364.0,37.319,37.3683,37.1511,37.3288,171364.0
2024-09-09 10:35:00,37.8,37.92,37.67,37.77,191884.0,37.3288,37.4473,37.2005,37.2992,191884.0
2024-09-09 10:40:00,37.77,37.77,37.58,37.61,209252.0,37.2992,37.2992,37.1116,37.1412,209252.0
2024-09-09 10:45:00,37.58,37.73,37.53,37.72,89820.0,37.1116,37.2597,37.0622,37.2498,89820.0
2024-09-09 10:50:00,37.72,37.72,37.53,37.65,101205.0,37.2498,37.2498,37.0622,37.1807,101205.0
2024-09-09 10:55:00,37.66,37.73,37.5,37.51,77453.0,37.1906,37.2597,37.0326,37.0425,77453.0
2024-09-09 11:00:00,37.51,37.63,37.43,37.5,87369.0,37.0425,37.161,36.9634,37.0326,87369.0
2024-09-09 11:05:00,37.48,37.64,37.44,37.59,50312.0,37.0128,37.1708,36.9733,37.1215,50312.0
2024-09-09 11:10:00,37.57,37.57,37.44,37.44,55929.0,37.1017,37.1017,36.9733,36.9733,55929.0
2024-09-09 11:15:00,37.43,37.48,37.29,37.43,123589.0,36.9634,37.0128,36.8252,36.9634,123589.0
2024-09-09 11:20:00,37.45,37.64,37.4,37.6,169888.0,36.9832,37.1708,36.9338,37.1313,169888.0
2024-09-09 11:25:00,37.6,37.65,37.49,37.65,49736.0,37.1313,37.1807,37.0227,37.1807,49736.0
2024-09-09 11:30:00,37.66,37.8,37.62,37.68,165662.0,37.1906,37.3288,37.1511,37.2103,165662.0
2024-09-09 11:35:00,37.68,37.78,37.59,37.78,67025.0,37.2103,37.3091,37.1215,37.3091,67025.0
2024-09-09 11:40:00,37.79,37.81,37.68,37.79,153015.0,37.319,37.3387,37.2103,37.319,153015.0
2024-09-09 11:45:00,37.78,37.89,37.76,37.88,126084.0,37.3091,37.4177,37.2893,37.4078,126084.0
2024-09-09 11:50:00,37.88,38.01,37.85,38.0,114280.0,37.4078,37.5362,37.3782,37.5263,114280.0
2024-09-09 11:55:00,37.99,38.07,37.95,37.99,50197.0,37.5165,37.5955,37.477,37.5165,50197.0
2024-09-09 12:00:00,37.98,38.06,37.94,38.02,88691.0,37.5066,37.5856,37.4671,37.5461,88691.0
2024-09-09 12:05:00,38.03,38.07,38.01,38.05,46291.0,37.556,37.5955,37.5362,37.5757,46291.0
2024-09-09 12:10:00,38.06,38.15,38.05,38.13,74619.0,37.5856,37.6745,37.5757,37.6547,74619.0
2024-09-09 12:15:00,38.13,38.19,38.12,38.18,65958.0,37.6547,37.714,37.6448,37.7041,65958.0
2024-09-09 12:20:00,38.18,38.2,38.09,38.13,50155.0,37.7041,37.7239,37.6152,37.6547,50155.0
2024-09-09 12:25:00,38.12,38.15,38.05,38.05,74156.0,37.6448,37.6745,37.5757,37.5757,74156.0
2024-09-09 12:30:00,38.05,38.12,38.03,38.11,92940.0,37.5757,37.6448,37.556,37.635,92940.0
2024-09-09 12:35:00,38.11,38.17,38.05,38.1,69446.0,37.635,37.6942,37.5757,37.6251,69446.0
2024-09-09 12:40:00,38.11,38.21,38.11,38.16,100193.0,37.635,37.7337,37.635,37.6843,100193.0
2024-09-09 12:45:00,38.18,38.27,38.18,38.23,81707.0,37.7041,37.793,37.7041,37.7535,81707.0
2024-09-09 12:50:00,38.24,38.26,38.14,38.19,71632.0,37.7634,37.7831,37.6646,37.714,71632.0
2024-09-09 12:55:00,38.18,38.24,38.17,38.2,45947.0,37.7041,37.7634,37.6942,37.7239,45947.0
2024-09-09 13:00:00,38.2,38.23,38.16,38.18,32388.0,37.7239,37.7535,37.6843,37.7041,32388.0
2024-09-09 13:05:00,38.19,38.25,38.17,38.19,25173.0,37.714,37.7732,37.6942,37.714,25173.0
2024-09-09 13:10:00,38.19,38.21,38.06,38.07,56678.0,37.714,37.7337,37.5856,37.5955,56678.0
2024-09-09 13:15:00,38.07,38.1,38.02,38.05,51150.0,37.5955,37.6251,37.5461,37.5757,51150.0
2024-09-09 13:20:00,38.04,38.04,37.94,37.95,117839.0,37.5658,37.5658,37.4671,37.477,117839.0
2024-09-09 13:25:00,37.95,38.05,37.93,38.02,147881.0,37.477,37.5757,37.4572,37.5461,147881.0
2024-09-09 13:30:00,38.02,38.02,37.74,37.81,103973.0,37.5461,37.5461,37.2696,37.3387,103973.0
2024-09-09 13:35:00,37.81,37.9,37.8,37.87,52723.0,37.3387,37.4276,37.3288,37.398,52723.0
2024-09-09 13:40:00,37.88,37.93,37.65,37.65,131629.0,37.4078,37.4572,37.1807,37.1807,131629.0
2024-09-09 13:45:00,37.66,37.77,37.62,37.74,79546.0,37.1906,37.2992,37.1511,37.2696,79546.0
2024-09-09 13:50:00,37.73,37.74,37.65,37.67,46224.0,37.2597,37.2696,37.1807,37.2005,46224.0
2024-09-09 13:55:00,37.68,37.68,37.51,37.53,69081.0,37.2103,37.2103,37.0425,37.0622,69081.0
2024-09-09 14:00:00,37.55,37.62,37.45,37.51,89069.0,37.082,37.1511,36.9832,37.0425,89069.0
2024-09-09 14:05:00,37.54,37.56,37.48,37.53,53281.0,37.0721,37.0918,37.0128,37.0622,53281.0
2024-09-09 14:10:00,37.53,37.57,37.48,37.51,55889.0,37.0622,37.1017,37.0128,37.0425,55889.0
2024-09-09 14:15:00,37.5,37.66,37.5,37.63,99424.0,37.0326,37.1906,37.0326,37.161,99424.0
2024-09-09 14:20:00,37.64,37.65,37.56,37.63,63446.0,37.1708,37.1807,37.0918,37.161,63446.0
2024-09-09 14:25:00,37.63,37.66,37.51,37.53,73119.0,37.161,37.1906,37.0425,37.0622,73119.0
2024-09-09 14:30:00,37.54,37.58,37.46,37.5,80385.0,37.0721,37.1116,36.9931,37.0326,80385.0
2024-09-09 14:35:00,37.52,37.52,37.29,37.32,149485.0,37.0523,37.0523,36.8252,36.8548,149485.0
2024-09-09 14:40:00,37.32,37.57,37.29,37.54,115568.0,36.8548,37.1017,36.8252,37.0721,115568.0
2024-09-09 14:45:00,37.55,37.58,37.47,37.52,54849.0,37.082,37.1116,37.0029,37.0523,54849.0
2024-09-09 14:50:00,37.52,37.55,37.44,37.45,38143.0,37.0523,37.082,36.9733,36.9832,38143.0
2024-09-09 14:55:00,37.44,37.46,37.34,37.36,45834.0,36.9733,36.9931,36.8746,36.8943,45834.0
2024-09-09 15:00:00,37.34,37.46,37.28,37.37,88599.0,36.8746,36.9931,36.8153,36.9042,88599.0
2024-09-09 15:05:00,37.36,37.51,37.35,37.51,36764.0,36.8943,37.0425,36.8844,37.0425,36764.0
2024-09-09 15:10:00,37.51,37.51,37.41,37.5,68674.0,37.0425,37.0425,36.9437,37.0326,68674.0
2024-09-09 15:15:00,37.5,37.59,37.46,37.48,82366.0,37.0326,37.1215,36.9931,37.0128,82366.0
2024-09-09 15:20:00,37.47,37.5,37.39,37.5,73839.0,37.0029,37.0326,36.9239,37.0326,73839.0
2024-09-09 15:25:00,37.5,37.6,37.45,37.57,98207.0,37.0326,37.1313,36.9832,37.1017,98207.0
2024-09-09 15:30:00,37.55,37.55,37.38,37.45,108451.0,37.082,37.082,36.9141,36.9832,108451.0
2024-09-09 15:35:00,37.45,37.49,37.34,37.37,94911.0,36.9832,37.0227,36.8746,36.9042,94911.0
2024-09-09 15:40:00,37.39,37.55,37.38,37.43,125243.0,36.9239,37.082,36.9141,36.9634,125243.0
2024-09-09 15:45:00,37.42,37.43,37.33,37.35,73210.0,36.9536,36.9634,36.8647,36.8844,73210.0
2024-09-09 15:50:00,37.34,37.39,37.23,37.31,148175.0,36.8746,36.9239,36.7659,36.8449,148175.0
2024-09-09 15:55:00,37.32,37.41,37.29,37.33,257058.0,36.8548,36.9437,36.8252,36.8647,257058.0
2024-09-10 09:30:00,37.44,37.53,36.98,37.15,578000.0,36.9733,37.0622,36.5191,36.6869,578000.0
2024-09-10 09:35:00,37.14,37.31,37.02,37.04,196413.0,36.6771,36.8449,36.5586,36.5783,196413.0
2024-09-10 09:40:00,37.04,37.29,37.02,37.18,347974.0,36.5783,36.8252,36.5586,36.7166,347974.0
2024-09-10 09:45:00,37.19,37.26,37.02,37.04,148143.0,36.7264,36.7956,36.5586,36.5783,148143.0
2024-09-10 09:50:00,37.04,37.18,36.96,37.11,217952.0,36.5783,36.7166,36.4993,36.6474,217952.0
2024-09-10 09:55:00,37.08,37.14,36.85,36.94,190423.0,36.6178,36.6771,36.3907,36.4796,190423.0
2024-09-10 10:00:00,36.93,36.98,36.85,36.91,142661.0,36.4697,36.5191,36.3907,36.4499,142661.0
2024-09-10 10:05:00,36.91,36.91,36.51,36.8,497066.0,36.4499,36.4499,36.0549,36.3413,497066.0
2024-09-10 10:10:00,36.79,36.8,36.38,36.45,311041.0,36.3314,36.3413,35.9265,35.9957,311041.0
2024-09-10 10:15:00,36.45,36.63,36.4,36.5,252217.0,35.9957,36.1734,35.9463,36.045,252217.0
2024-09-10 10:20:00,36.53,36.56,36.31,36.36,195946.0,36.0747,36.1043,35.8574,35.9068,195946.0
2024-09-10 10:25:00,36.37,36.71,36.37,36.66,217969.0,35.9167,36.2524,35.9167,36.203,217969.0
2024-09-10 10:30:00,36.64,36.7,36.4,36.43,125649.0,36.1833,36.2425,35.9463,35.9759,125649.0
2024-09-10 10:35:00,36.43,36.7,36.42,36.63,168070.0,35.9759,36.2425,35.966,36.1734,168070.0
2024-09-10 10:40:00,36.64,36.68,36.49,36.52,106970.0,36.1833,36.2228,36.0352,36.0648,106970.0
2024-09-10 10:45:00,36.51,36.92,36.51,36.87,268006.0,36.0549,36.4598,36.0549,36.4104,268006.0
2024-09-10 10:50:00,36.87,36.9,36.67,36.74,172521.0,36.4104,36.4401,36.2129,36.282,172521.0
2024-09-10 10:55:00,36.73,36.76,36.64,36.74,164585.0,36.2722,36.3018,36.1833,36.282,164585.0
2024-09-10 11:00:00,36.72,36.75,36.64,36.7,79505.0,36.2623,36.2919,36.1833,36.2425,79505.0
2024-09-10 11:05:00,36.7,36.96,36.62,36.92,161939.0,36.2425,36.4993,36.1635,36.4598,161939.0
2024-09-10 11:10:00,36.92,37.0,36.84,36.95,218222.0,36.4598,36.5388,36.3808,36.4894,218222.0
2024-09-10 11:15:00,36.95,37.07,36.85,36.9,140685.0,36.4894,36.6079,36.3907,36.4401,140685.0
2024-09-10 11:20:00,36.92,37.03,36.84,37.02,101486.0,36.4598,36.5684,36.3808,36.5586,101486.0
2024-09-10 11:25:00,37.03,37.07,36.97,37.02,147152.0,36.5684,36.6079,36.5092,36.5586,147152.0
2024-09-10 11:30:00,37.02,37.05,36.74,36.77,156196.0,36.5586,36.5882,36.282,36.3117,156196.0
2024-09-10 11:35:00,36.78,36.8,36.56,36.59,144397.0,36.3216,36.3413,36.1043,36.1339,144397.0
2024-09-10 11:40:00,36.59,36.66,36.55,36.55,88590.0,36.1339,36.203,36.0944,36.0944,88590.0
2024-09-10 11:45:00,36.54,36.58,36.44,36.44,208220.0,36.0845,36.124,35.9858,35.9858,208220.0
2024-09-10 11:50:00,36.43,36.43,36.28,36.31,380364.0,35.9759,35.9759,35.8278,35.8574,380364.0
2024-09-10 11:55:00,36.31,36.37,36.14,36.15,279357.0,35.8574,35.9167,35.6895,35.6994,279357.0
2024-09-10 12:00:00,36.15,36.19,36.0,36.09,285696.0,35.6994,35.7389,35.5513,35.6402,285696.0
2024-09-10 12:05:00,36.08,36.16,36.04,36.07,182098.0,35.6303,35.7093,35.5908,35.6204,182098.0
2024-09-10 12:10:00,36.04,36.11,36.0,36.01,254643.0,35.5908,35.6599,35.5513,35.5611,254643.0
2024-09-10 12:15:00,36.02,36.09,35.97,36.05,369771.0,35.571,35.6402,35.5216,35.6006,369771.0
2024-09-10 12:20:00,36.06,36.08,35.93,35.96,213559.0,35.6105,35.6303,35.4821,35.5118,213559.0
2024-09-10 12:25:00,35.97,36.06,35.9,35.95,118982.0,35.5216,35.6105,35.4525,35.5019,118982.0
2024-09-10 12:30:00,35.94,36.08,35.91,36.05,124677.0,35.492,35.6303,35.4624,35.6006,124677.0
2024-09-10 12:35:00,36.05,36.15,36.02,36.12,109016.0,35.6006,35.6994,35.571,35.6698,109016.0
2024-09-10 12:40:00,36.13,36.2,36.05,36.13,149088.0,35.6797,35.7488,35.6006,35.6797,149088.0
2024-09-10 12:45:00,36.13,36.19,36.06,36.18,86757.0,35.6797,35.7389,35.6105,35.729,86757.0
2024-09-10 12:50:00,36.18,36.31,36.13,36.28,155719.0,35.729,35.8574,35.6797,35.8278,155719.0
2024-09-10 12:55:00,36.29,36.3,36.12,36.14,80958.0,35.8377,35.8475,35.6698,35.6895,80958.0
2024-09-10 13:00:00,36.13,36.26,36.1,36.22,56973.0,35.6797,35.808,35.65,35.7685,56973.0
2024-09-10 13:05:00,36.23,36.34,36.17,36.34,113394.0,35.7784,35.887,35.7192,35.887,113394.0
2024-09-10 13:10:00,36.34,36.47,36.33,36.45,166217.0,35.887,36.0154,35.8772,35.9957,166217.0
2024-09-10 13:15:00,36.46,36.48,36.36,36.37,95856.0,36.0055,36.0253,35.9068,35.9167,95856.0
2024-09-10 13:20:00,36.37,36.44,36.23,36.43,137217.0,35.9167,35.9858,35.7784,35.9759,137217.0
2024-09-10 13:25:00,36.41,36.44,36.29,36.3,67478.0,35.9562,35.9858,35.8377,35.8475,67478.0
2024-09-10 13:30:00,36.31,36.47,36.3,36.46,76019.0,35.8574,36.0154,35.8475,36.0055,76019.0
2024-09-10 13:35:00,36.45,36.52,36.41,36.49,128966.0,35.9957,36.0648,35.9562,36.0352,128966.0
2024-09-10 13:40:00,36.5,36.53,36.45,36.48,101837.0,36.045,36.0747,35.9957,36.0253,101837.0
2024-09-10 13:45:00,36.49,36.53,36.4,36.41,80763.0,36.0352,36.0747,35.9463,35.9562,80763.0
2024-09-10 13:50:00,36.41,36.51,36.4,36.45,42348.0,35.9562,36.0549,35.9463,35.9957,42348.0
2024-09-10 13:55:00,36.46,36.51,36.41,36.49,45099.0,36.0055,36.0549,35.9562,36.0352,45099.0
2024-09-10 14:00:00,36.51,36.76,36.51,36.72,193241.0,36.0549,36.3018,36.0549,36.2623,193241.0
2024-09-10 14:05:00,36.71,36.74,36.67,36.73,64501.0,36.2524,36.282,36.2129,36.2722,64501.0
2024-09-10 14:10:00,36.74,36.82,36.71,36.76,120049.0,36.282,36.3611,36.2524,36.3018,120049.0
2024-09-10 14:15:00,36.76,36.92,36.76,36.89,88188.0,36.3018,36.4598,36.3018,36.4302,88188.0
2024-09-10 14:20:00,36.87,36.95,36.76,36.93,155907.0,36.4104,36.4894,36.3018,36.4697,155907.0
2024-09-10 14:25:00,36.93,37.05,36.9,37.05,198342.0,36.4697,36.5882,36.4401,36.5882,198342.0
2024-09-10 14:30:00,37.03,37.11,36.98,37.08,112170.0,36.5684,36.6474,36.5191,36.6178,112170.0
2024-09-10 14:35:00,37.09,37.13,37.02,37.12,121332.0,36.6277,36.6672,36.5586,36.6573,121332.0
2024-09-10 14:40:00,37.1,37.14,37.04,37.14,78687.0,36.6376,36.6771,36.5783,36.6771,78687.0
2024-09-10 14:45:00,37.14,37.19,37.11,37.12,133833.0,36.6771,36.7264,36.6474,36.6573,133833.0
2024-09-10 14:50:00,37.13,37.18,37.07,37.14,111591.0,36.6672,36.7166,36.6079,36.6771,111591.0
2024-09-10 14:55:00,37.14,37.17,37.06,37.11,84818.0,36.6771,36.7067,36.5981,36.6474,84818.0
2024-09-10 15:00:00,37.1,37.12,36.98,37.06,114166.0,36.6376,36.6573,36.5191,36.5981,114166.0
2024-09-10 15:05:00,37.05,37.12,36.97,37.01,95877.0,36.5882,36.6573,36.5092,36.5487,95877.0
2024-09-10 15:10:00,37.01,37.11,37.0,37.08,68516.0,36.5487,36.6474,36.5388,36.6178,68516.0
2024-09-10 15:15:00,37.09,37.09,37.02,37.04,41782.0,36.6277,36.6277,36.5586,36.5783,41782.0
2024-09-10 15:20:00,37.04,37.22,37.03,37.16,137755.0,36.5783,36.7561,36.5684,36.6968,137755.0
2024-09-10 15:25:00,37.16,37.29,37.13,37.23,149055.0,36.6968,36.8252,36.6672,36.7659,149055.0
2024-09-10 15:30:00,37.23,37.23,37.03,37.1,130213.0,36.7659,36.7659,36.5684,36.6376,130213.0
2024-09-10 15:35:00,37.1,37.11,36.91,36.92,152246.0,36.6376,36.6474,36.4499,36.4598,152246.0
2024-09-10 15:40:00,36.95,37.08,36.94,37.07,138242.0,36.4894,36.6178,36.4796,36.6079,138242.0
2024-09-10 15:45:00,37.08,37.22,37.03,37.2,131011.0,36.6178,36.7561,36.5684,36.7363,131011.0
2024-09-10 15:50:00,37.2,37.23,37.11,37.22,240095.0,36.7363,36.7659,36.6474,36.7561,240095.0
2024-09-10 15:55:00,37.23,37.34,37.22,37.25,325142.0,36.7659,36.8746,36.7561,36.7857,325142.0
2024-09-11 09:30:00,36.75,36.77,36.2,36.2,517986.0,36.2919,36.3117,35.7488,35.7488,517986.0
2024-09-11 09:35:00,36.2,36.35,36.1,36.24,507347.0,35.7488,35.8969,35.65,35.7883,507347.0
2024-09-11 09:40:00,36.23,36.44,36.12,36.43,397470.0,35.7784,35.9858,35.6698,35.9759,397470.0
2024-09-11 09:45:00,36.43,36.55,36.29,36.45,381333.0,35.9759,36.0944,35.8377,35.9957,381333.0
2024-09-11 09:50:00,36.44,36.45,36.06,36.26,490356.0,35.9858,35.9957,35.6105,35.808,490356.0
2024-09-11 09:55:00,36.26,36.35,36.11,36.11,323674.0,35.808,35.8969,35.6599,35.6599,323674.0
2024-09-11 10:00:00,36.11,36.22,35.82,35.84,705291.0,35.6599,35.7685,35.3735,35.3933,705291.0
2024-09-11 10:05:00,35.83,35.9,35.63,35.76,676184.0,35.3834,35.4525,35.1859,35.3143,676184.0
2024-09-11 10:10:00,35.77,35.9,35.58,35.59,366664.0,35.3241,35.4525,35.1365,35.1464,366664.0
2024-09-11 10:15:00,35.59,35.65,35.33,35.36,463879.0,35.1464,35.2056,34.8896,34.9192,463879.0
2024-09-11 10:20:00,35.36,35.59,35.18,35.42,454002.0,34.9192,35.1464,34.7415,34.9785,454002.0
2024-09-11 10:25:00,35.41,35.51,35.3,35.32,144858.0,34.9686,35.0674,34.86,34.8797,144858.0
2024-09-11 10:30:00,35.31,35.32,35.11,35.19,215787.0,34.8699,34.8797,34.6724,34.7514,215787.0
2024-09-11 10:35:00,35.2,35.34,35.16,35.28,189332.0,34.7612,34.8995,34.7217,34.8402,189332.0
2024-09-11 10:40:00,35.28,35.28,35.09,35.16,268877.0,34.8402,34.8402,34.6526,34.7217,268877.0
2024-09-11 10:45:00,35.14,35.25,35.03,35.12,279190.0,34.702,34.8106,34.5934,34.6822,279190.0
2024-09-11 10:50:00,35.12,35.24,35.11,35.22,171214.0,34.6822,34.8007,34.6724,34.781,171214.0
2024-09-11 10:55:00,35.22,35.47,35.17,35.46,254464.0,34.781,35.0279,34.7316,35.018,254464.0
2024-09-11 11:00:00,35.45,35.56,35.34,35.44,250448.0,35.0081,35.1168,34.8995,34.9983,250448.0
2024-09-11 11:05:00,35.43,35.62,35.38,35.5,325896.0,34.9884,35.176,34.939,35.0575,325896.0
2024-09-11 11:10:00,35.49,35.85,35.44,35.8,335009.0,35.0476,35.4031,34.9983,35.3538,335009.0
2024-09-11 11:15:00,35.8,35.85,35.74,35.81,157600.0,35.3538,35.4031,35.2945,35.3636,157600.0
2024-09-11 11:20:00,35.82,35.82,35.71,35.81,81683.0,35.3735,35.3735,35.2649,35.3636,81683.0
2024-09-11 11:25:00,35.79,35.88,35.75,35.86,104785.0,35.3439,35.4328,35.3044,35.413,104785.0
2024-09-11 11:30:00,35.88,36.06,35.86,36.02,358329.0,35.4328,35.6105,35.413,35.571,358329.0
2024-09-11 11:35:00,36.03,36.27,36.03,36.26,422138.0,35.5809,35.8179,35.5809,35.808,422138.0
2024-09-11 11:40:00,36.26,36.33,36.21,36.29,142479.0,35.808,35.8772,35.7587,35.8377,142479.0
2024-09-11 11:45:00,36.3,36.35,36.18,36.19,220495.0,35.8475,35.8969,35.729,35.7389,220495.0
2024-09-11 11:50:00,36.19,36.21,35.96,35.96,177977.0,35.7389,35.7587,35.5118,35.5118,177977.0
2024-09-11 11:55:00,35.97,36.0,35.7,35.98,224938.0,35.5216,35.5513,35.255,35.5315,224938.0
2024-09-11 12:00:00,35.98,36.23,35.94,36.22,185768.0,35.5315,35.7784,35.492,35.7685,185768.0
2024-09-11 12:05:00,36.23,36.41,36.2,36.23,248622.0,35.7784,35.9562,35.7488,35.7784,248622.0
2024-09-11 12:10:00,36.23,36.35,36.22,36.32,64268.0,35.7784,35.8969,35.7685,35.8673,64268.0
2024-09-11 12:15:00,36.33,36.35,36.21,36.35,70023.0,35.8772,35.8969,35.7587,35.8969,70023.0
2024-09-11 12:20:00,36.37,36.44,36.28,36.43,170796.0,35.9167,35.9858,35.8278,35.9759,170796.0
2024-09-11 12:25:00,36.43,36.55,36.37,36.54,116141.0,35.9759,36.0944,35.9167,36.0845,116141.0
2024-09-11 12:30:00,36.55,36.63,36.5,36.62,144702.0,36.0944,36.1734,36.045,36.1635,144702.0
2024-09-11 12:35:00,36.61,36.71,36.54,36.7,88886.0,36.1537,36.2524,36.0845,36.2425,88886.0
2024-09-11 12:40:00,36.71,36.75,36.59,36.63,110943.0,36.2524,36.2919,36.1339,36.1734,110943.0
2024-09-11 12:45:00,36.65,36.7,36.59,36.62,70522.0,36.1932,36.2425,36.1339,36.1635,70522.0
2024-09-11 12:50:00,36.62,36.8,36.62,36.79,105043.0,36.1635,36.3413,36.1635,36.3314,105043.0
2024-09-11 12:55:00,36.8,36.8,36.63,36.69,94695.0,36.3413,36.3413,36.1734,36.2327,94695.0
2024-09-11 13:00:00,36.7,36.88,36.68,36.82,84597.0,36.2425,36.4203,36.2228,36.3611,84597.0
2024-09-11 13:05:00,36.82,36.98,36.77,36.9,115476.0,36.3611,36.5191,36.3117,36.4401,115476.0
2024-09-11 13:10:00,36.94,37.13,36.94,37.13,123696.0,36.4796,36.6672,36.4796,36.6672,123696.0
2024-09-11 13:15:00,37.1,37.18,37.06,37.08,150632.0,36.6376,36.7166,36.5981,36.6178,150632.0
2024-09-11 13:20:00,37.08,37.08,36.93,36.94,87984.0,36.6178,36.6178,36.4697,36.4796,87984.0
2024-09-11 13:25:00,36.94,37.05,36.92,36.95,62697.0,36.4796,36.5882,36.4598,36.4894,62697.0
2024-09-11 13:30:00,36.97,37.14,36.96,37.13,66408.0,36.5092,36.6771,36.4993,36.6672,66408.0
2024-09-11 13:35:00,37.14,37.14,37.01,37.12,61910.0,36.6771,36.6771,36.5487,36.6573,61910.0
2024-09-11 13:40:00,37.14,37.17,37.1,37.15,35876.0,36.6771,36.7067,36.6376,36.6869,35876.0
2024-09-11 13:45:00,37.15,37.36,37.14,37.34,146488.0,36.6869,36.8943,36.6771,36.8746,146488.0
2024-09-11 13:50:00,37.33,37.39,37.06,37.09,197266.0,36.8647,36.9239,36.5981,36.6277,197266.0
2024-09-11 13:55:00,37.1,37.12,36.97,37.09,71179.0,36.6376,36.6573,36.5092,36.6277,71179.0
2024-09-11 14:00:00,37.07,37.13,37.01,37.09,62632.0,36.6079,36.6672,36.5487,36.6277,62632.0
2024-09-11 14:05:00,37.09,37.15,37.06,37.08,100219.0,36.6277,36.6869,36.5981,36.6178,100219.0
2024-09-11 14:10:00,37.09,37.14,36.98,37.01,85302.0,36.6277,36.6771,36.5191,36.5487,85302.0
2024-09-11 14:15:00,37.01,37.06,36.94,37.02,77777.0,36.5487,36.5981,36.4796,36.5586,77777.0
2024-09-11 14:20:00,37.03,37.15,37.0,37.14,67883.0,36.5684,36.6869,36.5388,36.6771,67883.0
2024-09-11 14:25:00,37.13,37.2,37.09,37.18,81072.0,36.6672,36.7363,36.6277,36.7166,81072.0
2024-09-11 14:30:00,37.19,37.31,37.18,37.28,154173.0,36.7264,36.8449,36.7166,36.8153,154173.0
2024-09-11 14:35:00,37.28,37.43,37.2,37.43,209040.0,36.8153,36.9634,36.7363,36.9634,209040.0
2024-09-11 14:40:00,37.42,37.64,37.42,37.58,325064.0,36.9536,37.1708,36.9536,37.1116,325064.0
2024-09-11 14:45:00,37.59,37.6,37.38,37.39,178835.0,37.1215,37.1313,36.9141,36.9239,178835.0
2024-09-11 14:50:00,37.4,37.4,37.17,37.18,183386.0,36.9338,36.9338,36.7067,36.7166,183386.0
2024-09-11 14:55:00,37.2,37.37,37.18,37.31,90577.0,36.7363,36.9042,36.7166,36.8449,90577.0
2024-09-11 15:00:00,37.29,37.32,37.15,37.25,64931.0,36.8252,36.8548,36.6869,36.7857,64931.0
2024-09-11 15:05:00,37.25,37.42,37.25,37.38,147043.0,36.7857,36.9536,36.7857,36.9141,147043.0
2024-09-11 15:10:00,37.4,37.44,37.33,37.35,148402.0,36.9338,36.9733,36.8647,36.8844,148402.0
2024-09-11 15:15:00,37.36,37.52,37.36,37.42,123483.0,36.8943,37.0523,36.8943,36.9536,123483.0
2024-09-11 15:20:00,37.42,37.55,37.41,37.5,115921.0,36.9536,37.082,36.9437,37.0326,115921.0
2024-09-11 15:25:00,37.5,37.58,37.5,37.55,137260.0,37.0326,37.1116,37.0326,37.082,137260.0
2024-09-11 15:30:00,37.54,37.69,37.47,37.68,211728.0,37.0721,37.2202,37.0029,37.2103,211728.0
2024-09-11 15:35:00,37.69,37.73,37.44,37.44,133537.0,37.2202,37.2597,36.9733,36.9733,133537.0
2024-09-11 15:40:00,37.47,37.52,37.37,37.5,203459.0,37.0029,37.0523,36.9042,37.0326,203459.0
2024-09-11 15:45:00,37.49,37.55,37.44,37.53,147501.0,37.0227,37.082,36.9733,37.0622,147501.0
2024-09-11 15:50:00,37.53,37.55,37.4,37.52,274637.0,37.0622,37.082,36.9338,37.0523,274637.0
2024-09-11 15:55:00,37.53,37.66,37.52,37.52,439070.0,37.0622,37.1906,37.0523,37.0523,439070.0
2024-09-12 09:30:00,38.05,38.57,38.01,38.13,722385.0,37.5757,38.0892,37.5362,37.6547,722385.0
2024-09-12 09:35:00,38.11,38.29,37.93,37.99,289365.0,37.635,37.8127,37.4572,37.5165,289365.0
2024-09-12 09:40:00,37.98,38.17,37.79,37.98,305019.0,37.5066,37.6942,37.319,37.5066,305019.0
2024-09-12 09:45:00,37.98,38.05,37.37,37.4,366277.0,37.5066,37.5757,36.9042,36.9338,366277.0
2024-09-12 09:50:00,37.41,37.72,37.25,37.66,340181.0,36.9437,37.2498,36.7857,37.1906,340181.0
2024-09-12 09:55:00,37.66,37.71,37.48,37.56,219926.0,37.1906,37.24,37.0128,37.0918,219926.0
2024-09-12 10:00:00,37.56,37.56,37.35,37.38,343760.0,37.0918,37.0918,36.8844,36.9141,343760.0
2024-09-12 10:05:00,37.39,37.6,37.33,37.55,161955.0,36.9239,37.1313,36.8647,37.082,161955.0
2024-09-12 10:10:00,37.55,37.9,37.51,37.84,398947.0,37.082,37.4276,37.0425,37.3683,398947.0
2024-09-12 10:15:00,37.84,38.09,37.78,38.08,310124.0,37.3683,37.6152,37.3091,37.6053,310124.0
2024-09-12 10:20:00,38.07,38.19,38.03,38.13,253111.0,37.5955,37.714,37.556,37.6547,253111.0
2024-09-12 10:25:00,38.13,38.32,38.12,38.32,196468.0,37.6547,37.8424,37.6448,37.8424,196468.0
2024-09-12 10:30:00,38.32,38.65,38.32,38.64,205145.0,37.8424,38.1682,37.8424,38.1584,205145.0
2024-09-12 10:35:00,38.65,38.65,38.28,38.55,312859.0,38.1682,38.1682,37.8029,38.0695,312859.0
2024-09-12 10:40:00,38.55,38.7,38.49,38.69,171864.0,38.0695,38.2176,38.0102,38.2077,171864.0
2024-09-12 10:45:00,38.67,38.74,38.57,38.71,129669.0,38.188,38.2571,38.0892,38.2275,129669.0
2024-09-12 10:50:00,38.71,38.73,38.45,38.46,190139.0,38.2275,38.2472,37.9707,37.9806,190139.0
2024-09-12 10:55:00,38.48,38.7,38.24,38.25,232779.0,38.0004,38.2176,37.7634,37.7732,232779.0
2024-09-12 11:00:00,38.24,38.42,38.19,38.41,224682.0,37.7634,37.9411,37.714,37.9312,224682.0
2024-09-12 11:05:00,38.4,38.47,38.32,38.45,72745.0,37.9214,37.9905,37.8424,37.9707,72745.0
2024-09-12 11:10:00,38.42,38.78,38.37,38.75,160314.0,37.9411,38.2966,37.8917,38.267,160314.0
2024-09-12 11:15:00,38.75,38.77,38.49,38.68,122388.0,38.267,38.2867,38.0102,38.1979,122388.0
2024-09-12 11:20:00,38.68,38.72,38.58,38.7,48136.0,38.1979,38.2374,38.0991,38.2176,48136.0
2024-09-12 11:25:00,38.7,38.8,38.53,38.73,182370.0,38.2176,38.3164,38.0497,38.2472,182370.0
2024-09-12 11:30:00,38.74,38.9,38.69,38.86,188020.0,38.2571,38.4151,38.2077,38.3756,188020.0
2024-09-12 11:35:00,38.85,38.9,38.78,38.84,99038.0,38.3657,38.4151,38.2966,38.3559,99038.0
2024-09-12 11:40:00,38.84,38.94,38.61,38.61,143263.0,38.3559,38.4546,38.1287,38.1287,143263.0
2024-09-12 11:45:00,38.62,38.64,38.44,38.48,281363.0,38.1386,38.1584,37.9609,38.0004,281363.0
2024-09-12 11:50:00,38.47,38.53,38.38,38.45,134467.0,37.9905,38.0497,37.9016,37.9707,134467.0
2024-09-12 11:55:00,38.44,38.48,38.31,38.36,141427.0,37.9609,38.0004,37.8325,37.8819,141427.0
2024-09-12 12:00:00,38.37,38.49,38.33,38.48,79265.0,37.8917,38.0102,37.8522,38.0004,79265.0
2024-09-12 12:05:00,38.47,38.5,38.37,38.48,76848.0,37.9905,38.0201,37.8917,38.0004,76848.0
2024-09-12 12:10:00,38.48,38.49,38.35,38.45,92724.0,38.0004,38.0102,37.872,37.9707,92724.0
2024-09-12 12:15:00,38.45,38.57,38.45,38.53,91913.0,37.9707,38.0892,37.9707,38.0497,91913.0
2024-09-12 12:20:00,38.53,38.58,38.44,38.5,77615.0,38.0497,38.0991,37.9609,38.0201,77615.0
2024-09-12 12:25:00,38.5,38.54,38.42,38.42,131449.0,38.0201,38.0596,37.9411,37.9411,131449.0
2024-09-12 12:30:00,38.42,38.48,38.35,38.44,74285.0,37.9411,38.0004,37.872,37.9609,74285.0
2024-09-12 12:35:00,38.43,38.46,38.31,38.34,83956.0,37.951,37.9806,37.8325,37.8621,83956.0
2024-09-12 12:40:00,38.33,38.52,38.3,38.52,63876.0,37.8522,38.0399,37.8226,38.0399,63876.0
2024-09-12 12:45:00,38.51,38.61,38.49,38.6,89272.0,38.03,38.1287,38.0102,38.1189,89272.0
2024-09-12 12:50:00,38.6,38.84,38.6,38.83,146229.0,38.1189,38.3559,38.1189,38.346,146229.0
2024-09-12 12:55:00,38.83,38.96,38.8,38.88,236962.0,38.346,38.4744,38.3164,38.3954,236962.0
2024-09-12 13:00:00,38.89,38.98,38.87,38.91,143376.0,38.4052,38.4941,38.3855,38.425,143376.0
2024-09-12 13:05:00,38.91,38.91,38.82,38.87,76931.0,38.425,38.425,38.3361,38.3855,76931.0
2024-09-12 13:10:00,38.87,38.89,38.75,38.78,64747.0,38.3855,38.4052,38.267,38.2966,64747.0
2024-09-12 13:15:00,38.81,38.83,38.74,38.82,144582.0,38.3262,38.346,38.2571,38.3361,144582.0
2024-09-12 13:20:00,38.8,38.92,38.73,38.92,127254.0,38.3164,38.4349,38.2472,38.4349,127254.0
2024-09-12 13:25:00,38.92,38.93,38.84,38.93,89345.0,38.4349,38.4448,38.3559,38.4448,89345.0
2024-09-12 13:30:00,38.93,39.02,38.93,39.0,165248.0,38.4448,38.5336,38.4448,38.5139,165248.0
2024-09-12 13:35:00,39.02,39.11,39.0,39.1,135926.0,38.5336,38.6225,38.5139,38.6126,135926.0
2024-09-12 13:40:00,39.1,39.17,39.05,39.15,157933.0,38.6126,38.6818,38.5633,38.662,157933.0
2024-09-12 13:45:00,39.16,39.26,39.14,39.25,190292.0,38.6719,38.7706,38.6521,38.7608,190292.0
2024-09-12 13:50:00,39.24,39.49,39.23,39.48,259552.0,38.7509,38.9978,38.741,38.9879,259552.0
2024-09-12 13:55:00,39.48,39.58,39.43,39.53,258013.0,38.9879,39.0866,38.9385,39.0373,258013.0
2024-09-12 14:00:00,39.54,39.54,39.4,39.42,186295.0,39.0471,39.0471,38.9089,38.9286,186295.0
2024-09-12 14:05:00,39.43,39.44,39.13,39.18,147151.0,38.9385,38.9484,38.6423,38.6916,147151.0
2024-09-12 14:10:00,39.19,39.22,39.11,39.13,66572.0,38.7015,38.7311,38.6225,38.6423,66572.0
2024-09-12 14:15:00,39.12,39.18,39.06,39.08,65569.0,38.6324,38.6916,38.5731,38.5929,65569.0
2024-09-12 14:20:00,39.08,39.2,39.05,39.18,134641.0,38.5929,38.7114,38.5633,38.6916,134641.0
2024-09-12 14:25:00,39.17,39.22,39.1,39.15,106254.0,38.6818,38.7311,38.6126,38.662,106254.0
2024-09-12 14:30:00,39.15,39.18,39.0,39.12,116200.0,38.662,38.6916,38.5139,38.6324,116200.0
2024-09-12 14:35:00,39.11,39.15,39.06,39.08,115988.0,38.6225,38.662,38.5731,38.5929,115988.0
2024-09-12 14:40:00,39.09,39.09,38.99,39.01,78914.0,38.6028,38.6028,38.504,38.5238,78914.0
2024-09-12 14:45:00,39.02,39.05,38.96,38.96,47294.0,38.5336,38.5633,38.4744,38.4744,47294.0
2024-09-12 14:50:00,38.98,39.02,38.6,38.85,233277.0,38.4941,38.5336,38.1189,38.3657,233277.0
2024-09-12 14:55:00,38.84,38.96,38.77,38.96,153478.0,38.3559,38.4744,38.2867,38.4744,153478.0
2024-09-12 15:00:00,38.91,38.96,38.81,38.83,41270.0,38.425,38.4744,38.3262,38.346,41270.0
2024-09-12 15:05:00,38.85,39.1,38.84,39.07,105510.0,38.3657,38.6126,38.3559,38.583,105510.0
2024-09-12 15:10:00,39.07,39.12,39.01,39.05,68878.0,38.583,38.6324,38.5238,38.5633,68878.0
2024-09-12 15:15:00,39.07,39.12,39.03,39.06,104160.0,38.583,38.6324,38.5435,38.5731,104160.0
2024-09-12 15:20:00,39.05,39.05,38.95,38.97,81004.0,38.5633,38.5633,38.4645,38.4843,81004.0
2024-09-12 15:25:00,38.98,39.05,38.95,39.03,57681.0,38.4941,38.5633,38.4645,38.5435,57681.0
2024-09-12 15:30:00,39.0,39.0,38.86,38.89,77368.0,38.5139,38.5139,38.3756,38.4052,77368.0
2024-09-12 15:35:00,38.9,39.0,38.9,38.93,42358.0,38.4151,38.5139,38.4151,38.4448,42358.0
2024-09-12 15:40:00,38.92,38.95,38.87,38.92,181453.0,38.4349,38.4645,38.3855,38.4349,181453.0
2024-09-12 15:45:00,38.91,38.96,38.77,38.79,261477.0,38.425,38.4744,38.2867,38.3065,261477.0
2024-09-12 15:50:00,38.78,38.88,38.73,38.82,134048.0,38.2966,38.3954,38.2472,38.3361,134048.0
2024-09-12 15:55:00,38.82,38.97,38.82,38.97,214833.0,38.3361,38.4843,38.3361,38.4843,214833.0
2024-09-13 09:30:00,40.25,40.84,40.23,40.71,1070267.0,39.7483,40.3309,39.7285,40.2026,1070267.0
2024-09-13 09:35:00,40.74,40.81,40.37,40.41,333322.0,40.2322,40.3013,39.8668,39.9063,333322.0
2024-09-13 09:40:00,40.39,40.48,40.25,40.39,359667.0,39.8866,39.9754,39.7483,39.8866,359667.0
2024-09-13 09:45:00,40.41,40.8,40.31,40.77,426529.0,39.9063,40.2914,39.8075,40.2618,426529.0
2024-09-13 09:50:00,40.78,40.87,40.61,40.84,289682.0,40.2717,40.3606,40.1038,40.3309,289682.0
2024-09-13 09:55:00,40.87,41.01,40.85,40.88,459649.0,40.3606,40.4988,40.3408,40.3704,459649.0
2024-09-13 10:00:00,40.91,41.17,40.53,40.76,626623.0,40.4001,40.6568,40.0248,40.2519,626623.0
2024-09-13 10:05:00,40.77,40.92,40.59,40.89,238922.0,40.2618,40.4099,40.0841,40.3803,238922.0
2024-09-13 10:10:00,40.9,41.23,40.86,41.19,567280.0,40.3902,40.7161,40.3507,40.6766,567280.0
2024-09-13 10:15:00,41.19,41.31,41.12,41.25,312415.0,40.6766,40.7951,40.6075,40.7358,312415.0
2024-09-13 10:20:00,41.27,41.4,41.13,41.4,634634.0,40.7556,40.884,40.6173,40.884,634634.0
2024-09-13 10:25:00,41.4,41.49,41.23,41.27,552615.0,40.884,40.9728,40.7161,40.7556,552615.0
2024-09-13 10:30:00,41.27,41.33,41.03,41.13,390746.0,40.7556,40.8148,40.5186,40.6173,390746.0
2024-09-13 10:35:00,41.12,41.45,41.03,41.44,295707.0,40.6075,40.9333,40.5186,40.9235,295707.0
2024-09-13 10:40:00,41.45,41.61,41.39,41.54,225651.0,40.9333,41.0913,40.8741,41.0222,225651.0
2024-09-13 10:45:00,41.55,41.62,41.38,41.59,136619.0,41.0321,41.1012,40.8642,41.0716,136619.0
2024-09-13 10:50:00,41.59,41.63,41.41,41.45,168411.0,41.0716,41.1111,40.8938,40.9333,168411.0
2024-09-13 10:55:00,41.45,41.65,41.26,41.43,240109.0,40.9333,41.1308,40.7457,40.9136,240109.0
2024-09-13 11:00:00,41.41,41.42,41.22,41.32,207405.0,40.8938,40.9037,40.7062,40.805,207405.0
2024-09-13 11:05:00,41.33,41.39,41.16,41.2,193657.0,40.8148,40.8741,40.647,40.6865,193657.0
2024-09-13 11:10:00,41.21,41.34,41.2,41.25,102470.0,40.6963,40.8247,40.6865,40.7358,102470.0
2024-09-13 11:15:00,41.25,41.34,41.08,41.12,147766.0,40.7358,40.8247,40.568,40.6075,147766.0
2024-09-13 11:20:00,41.13,41.39,41.05,41.39,190291.0,40.6173,40.8741,40.5383,40.8741,190291.0
2024-09-13 11:25:00,41.37,41.55,41.37,41.4,173634.0,40.8543,41.0321,40.8543,40.884,173634.0
2024-09-13 11:30:00,41.4,41.51,41.35,41.47,199480.0,40.884,40.9926,40.8346,40.9531,199480.0
2024-09-13 11:35:00,41.47,41.63,41.44,41.55,118927.0,40.9531,41.1111,40.9235,41.0321,118927.0
2024-09-13 11:40:00,41.57,41.75,41.57,41.73,150645.0,41.0518,41.2296,41.0518,41.2099,150645.0
2024-09-13 11:45:00,41.72,41.81,41.72,41.79,134657.0,41.2,41.2889,41.2,41.2691,134657.0
2024-09-13 11:50:00,41.78,41.9,41.72,41.89,179538.0,41.2592,41.3777,41.2,41.3679,179538.0
2024-09-13 11:55:00,41.89,41.91,41.8,41.88,167300.0,41.3679,41.3876,41.279,41.358,167300.0
2024-09-13 12:00:00,41.87,41.95,41.84,41.88,154875.0,41.3481,41.4271,41.3185,41.358,154875.0
2024-09-13 12:05:00,41.86,41.92,41.74,41.88,238038.0,41.3382,41.3975,41.2197,41.358,238038.0
2024-09-13 12:10:00,41.86,42.04,41.83,41.94,307161.0,41.3382,41.516,41.3086,41.4172,307161.0
2024-09-13 12:15:00,41.93,42.03,41.87,41.98,88255.0,41.4074,41.5061,41.3481,41.4567,88255.0
2024-09-13 12:20:00,41.98,42.02,41.87,41.94,116077.0,41.4567,41.4962,41.3481,41.4172,116077.0
2024-09-13 12:25:00,41.93,41.95,41.77,41.79,155901.0,41.4074,41.4271,41.2494,41.2691,155901.0
2024-09-13 12:30:00,41.78,41.8,41.6,41.66,162472.0,41.2592,41.279,41.0815,41.1407,162472.0
2024-09-13 12:35:00,41.67,41.75,41.6,41.73,168693.0,41.1506,41.2296,41.0815,41.2099,168693.0
2024-09-13 12:40:00,41.73,41.79,41.63,41.74,152040.0,41.2099,41.2691,41.1111,41.2197,152040.0
2024-09-13 12:45:00,41.74,41.79,41.64,41.7,246914.0,41.2197,41.2691,41.121,41.1802,246914.0
2024-09-13 12:50:00,41.71,41.83,41.65,41.83,171669.0,41.1901,41.3086,41.1308,41.3086,171669.0
2024-09-13 12:55:00,41.83,41.85,41.75,41.77,102439.0,41.3086,41.3284,41.2296,41.2494,102439.0
2024-09-13 13:00:00,41.77,41.88,41.74,41.86,136653.0,41.2494,41.358,41.2197,41.3382,136653.0
2024-09-13 13:05:00,41.85,41.92,41.78,41.8,50858.0,41.3284,41.3975,41.2592,41.279,50858.0
2024-09-13 13:10:00,41.81,41.87,41.77,41.82,59452.0,41.2889,41.3481,41.2494,41.2987,59452.0
2024-09-13 13:15:00,41.83,41.9,41.81,41.87,71959.0,41.3086,41.3777,41.2889,41.3481,71959.0
2024-09-13 13:20:00,41.86,41.87,41.74,41.77,119224.0,41.3382,41.3481,41.2197,41.2494,119224.0
2024-09-13 13:25:00,41.77,41.85,41.74,41.81,55177.0,41.2494,41.3284,41.2197,41.2889,55177.0
2024-09-13 13:30:00,41.81,41.89,41.81,41.83,106397.0,41.2889,41.3679,41.2889,41.3086,106397.0
2024-09-13 13:35:00,41.81,41.93,41.78,41.9,52902.0,41.2889,41.4074,41.2592,41.3777,52902.0
2024-09-13 13:40:00,41.91,41.93,41.84,41.89,38321.0,41.3876,41.4074,41.3185,41.3679,38321.0
2024-09-13 13:45:00,41.89,41.9,41.77,41.78,121049.0,41.3679,41.3777,41.2494,41.2592,121049.0
2024-09-13 13:50:00,41.79,41.8,41.64,41.64,88921.0,41.2691,41.279,41.121,41.121,88921.0
2024-09-13 13:55:00,41.65,41.65,41.48,41.53,162490.0,41.1308,41.1308,40.963,41.0123,162490.0
2024-09-13 14:00:00,41.54,41.56,41.18,41.41,273984.0,41.0222,41.042,40.6667,40.8938,273984.0
2024-09-13 14:05:00,41.42,41.63,41.41,41.57,143237.0,40.9037,41.1111,40.8938,41.0518,143237.0
2024-09-13 14:10:00,41.57,41.59,41.45,41.49,98140.0,41.0518,41.0716,40.9333,40.9728,98140.0
2024-09-13 14:15:00,41.49,41.55,41.46,41.54,105375.0,40.9728,41.0321,40.9432,41.0222,105375.0
2024-09-13 14:20:00,41.54,41.55,41.35,41.35,83349.0,41.0222,41.0321,40.8346,40.8346,83349.0
2024-09-13 14:25:00,41.34,41.42,41.29,41.36,130179.0,40.8247,40.9037,40.7753,40.8445,130179.0
2024-09-13 14:30:00,41.36,41.48,41.3,41.46,128853.0,40.8445,40.963,40.7852,40.9432,128853.0
2024-09-13 14:35:00,41.46,41.51,41.4,41.47,80482.0,40.9432,40.9926,40.884,40.9531,80482.0
2024-09-13 14:40:00,41.48,41.62,41.46,41.59,72983.0,40.963,41.1012,40.9432,41.0716,72983.0
2024-09-13 14:45:00,41.59,41.66,41.5,41.5,64101.0,41.0716,41.1407,40.9827,40.9827,64101.0
2024-09-13 14:50:00,41.5,41.51,41.34,41.41,115743.0,40.9827,40.9926,40.8247,40.8938,115743.0
2024-09-13 14:55:00,41.41,41.46,41.37,41.4,53945.0,40.8938,40.9432,40.8543,40.884,53945.0
2024-09-13 15:00:00,41.39,41.39,41.2,41.26,162140.0,40.8741,40.8741,40.6865,40.7457,162140.0
2024-09-13 15:05:00,41.26,41.37,41.17,41.18,92430.0,40.7457,40.8543,40.6568,40.6667,92430.0
2024-09-13 15:10:00,41.19,41.23,41.15,41.18,99473.0,40.6766,40.7161,40.6371,40.6667,99473.0
2024-09-13 15:15:00,41.16,41.31,41.15,41.27,138899.0,40.647,40.7951,40.6371,40.7556,138899.0
2024-09-13 15:20:00,41.27,41.32,41.25,41.31,61095.0,40.7556,40.805,40.7358,40.7951,61095.0
2024-09-13 15:25:00,41.3,41.5,41.3,41.49,131863.0,40.7852,40.9827,40.7852,40.9728,131863.0
2024-09-13 15:30:00,41.48,41.73,41.44,41.72,180703.0,40.963,41.2099,40.9235,41.2,180703.0
2024-09-13 15:35:00,41.69,41.69,41.44,41.58,172094.0,41.1703,41.1703,40.9235,41.0617,172094.0
2024-09-13 15:40:00,41.58,41.59,41.48,41.54,87411.0,41.0617,41.0716,40.963,41.0222,87411.0
2024-09-13 15:45:00,41.54,41.74,41.53,41.65,258770.0,41.0222,41.2197,41.0123,41.1308,258770.0
2024-09-13 15:50:00,41.66,41.77,41.62,41.76,408952.0,41.1407,41.2494,41.1012,41.2395,408952.0
2024-09-13 15:55:00,41.75,41.89,41.74,41.82,483611.0,41.2296,41.3679,41.2197,41.2987,483611.0
2024-09-16 09:30:00,42.27,42.65,42.24,42.4,807418.0,41.7431,42.1184,41.7135,41.8715,807418.0
2024-09-16 09:35:00,42.39,42.39,41.97,42.1,585332.0,41.8616,41.8616,41.4469,41.5752,585332.0
2024-09-16 09:40:00,42.09,42.09,41.67,41.69,558442.0,41.5654,41.5654,41.1506,41.1703,558442.0
2024-09-16 09:45:00,41.69,41.94,41.54,41.92,417709.0,41.1703,41.4172,41.0222,41.3975,417709.0
2024-09-16 09:50:00,41.93,42.34,41.9,42.23,782157.0,41.4074,41.8122,41.3777,41.7036,782157.0
2024-09-16 09:55:00,42.23,42.38,42.19,42.38,285991.0,41.7036,41.8517,41.6641,41.8517,285991.0
2024-09-16 10:00:00,42.38,42.5,42.09,42.22,399493.0,41.8517,41.9703,41.5654,41.6937,399493.0
2024-09-16 10:05:00,42.23,42.59,42.23,42.49,351143.0,41.7036,42.0591,41.7036,41.9604,351143.0
2024-09-16 10:10:00,42.48,42.53,42.31,42.33,313692.0,41.9505,41.9999,41.7826,41.8024,313692.0
2024-09-16 10:15:00,42.33,42.49,42.31,42.45,172074.0,41.8024,41.9604,41.7826,41.9209,172074.0
2024-09-16 10:20:00,42.46,42.48,42.1,42.12,275742.0,41.9308,41.9505,41.5752,41.595,275742.0
2024-09-16 10:25:00,42.1,42.18,41.74,41.84,313638.0,41.5752,41.6542,41.2197,41.3185,313638.0
2024-09-16 10:30:00,41.84,41.85,41.4,41.46,304760.0,41.3185,41.3284,40.884,40.9432,304760.0
2024-09-16 10:35:00,41.42,41.76,41.41,41.64,329431.0,40.9037,41.2395,40.8938,41.121,329431.0
2024-09-16 10:40:00,41.66,41.86,41.62,41.85,175887.0,41.1407,41.3382,41.1012,41.3284,175887.0
2024-09-16 10:45:00,41.84,41.87,41.62,41.8,158978.0,41.3185,41.3481,41.1012,41.279,158978.0
2024-09-16 10:50:00,41.81,41.92,41.67,41.73,154545.0,41.2889,41.3975,41.1506,41.2099,154545.0
2024-09-16 10:55:00,41.73,41.75,41.64,41.7,107154.0,41.2099,41.2296,41.121,41.1802,107154.0
2024-09-16 11:00:00,41.69,41.69,41.51,41.61,129085.0,41.1703,41.1703,40.9926,41.0913,129085.0
2024-09-16 11:05:00,41.63,41.91,41.61,41.9,144627.0,41.1111,41.3876,41.0913,41.3777,144627.0
2024-09-16 11:10:00,41.91,42.0,41.84,41.85,145699.0,41.3876,41.4765,41.3185,41.3284,145699.0
2024-09-16 11:15:00,41.85,41.92,41.78,41.86,59843.0,41.3284,41.3975,41.2592,41.3382,59843.0
2024-09-16 11:20:00,41.83,41.94,41.74,41.94,98396.0,41.3086,41.4172,41.2197,41.4172,98396.0
2024-09-16 11:25:00,41.95,41.97,41.63,41.65,89961.0,41.4271,41.4469,41.1111,41.1308,89961.0
2024-09-16 11:30:00,41.64,41.77,41.6,41.76,87414.0,41.121,41.2494,41.0815,41.2395,87414.0
2024-09-16 11:35:00,41.76,41.77,41.61,41.68,77355.0,41.2395,41.2494,41.0913,41.1605,77355.0
2024-09-16 11:40:00,41.67,41.79,41.65,41.77,64687.0,41.1506,41.2691,41.1308,41.2494,64687.0
2024-09-16 11:45:00,41.76,41.88,41.71,41.87,55997.0,41.2395,41.358,41.1901,41.3481,55997.0
2024-09-16 11:50:00,41.87,42.01,41.79,41.98,90842.0,41.3481,41.4864,41.2691,41.4567,90842.0
2024-09-16 11:55:00,41.99,42.05,41.9,41.95,82680.0,41.4666,41.5259,41.3777,41.4271,82680.0
2024-09-16 12:00:00,41.95,42.01,41.86,41.88,103330.0,41.4271,41.4864,41.3382,41.358,103330.0
2024-09-16 12:05:00,41.88,42.03,41.83,41.96,92826.0,41.358,41.5061,41.3086,41.437,92826.0
2024-09-16 12:10:00,41.96,41.99,41.73,41.78,113472.0,41.437,41.4666,41.2099,41.2592,113472.0
2024-09-16 12:15:00,41.77,41.85,41.68,41.85,91676.0,41.2494,41.3284,41.1605,41.3284,91676.0
2024-09-16 12:20:00,41.85,41.93,41.82,41.85,78770.0,41.3284,41.4074,41.2987,41.3284,78770.0
2024-09-16 12:25:00,41.87,42.21,41.86,42.18,218472.0,41.3481,41.6839,41.3382,41.6542,218472.0
2024-09-16 12:30:00,42.17,42.25,42.01,42.12,270011.0,41.6444,41.7234,41.4864,41.595,270011.0
2024-09-16 12:35:00,42.1,42.18,42.09,42.15,88937.0,41.5752,41.6542,41.5654,41.6246,88937.0
2024-09-16 12:40:00,42.14,42.22,42.1,42.12,106092.0,41.6147,41.6937,41.5752,41.595,106092.0
2024-09-16 12:45:00,42.12,42.15,42.05,42.13,43665.0,41.595,41.6246,41.5259,41.6049,43665.0
2024-09-16 12:50:00,42.15,42.18,42.11,42.17,54466.0,41.6246,41.6542,41.5851,41.6444,54466.0
2024-09-16 12:55:00,42.16,42.25,42.14,42.18,74289.0,41.6345,41.7234,41.6147,41.6542,74289.0
2024-09-16 13:00:00,42.18,42.22,42.11,42.14,40980.0,41.6542,41.6937,41.5851,41.6147,40980.0
2024-09-16 13:05:00,42.14,42.17,42.04,42.11,71297.0,41.6147,41.6444,41.516,41.5851,71297.0
2024-09-16 13:10:00,42.1,42.14,42.04,42.05,34509.0,41.5752,41.6147,41.516,41.5259,34509.0
2024-09-16 13:15:00,42.05,42.15,42.04,42.09,24935.0,41.5259,41.6246,41.516,41.5654,24935.0
2024-09-16 13:20:00,42.09,42.15,42.03,42.13,38922.0,41.5654,41.6246,41.5061,41.6049,38922.0
2024-09-16 13:25:00,42.12,42.17,41.98,42.04,71262.0,41.595,41.6444,41.4567,41.516,71262.0
2024-09-16 13:30:00,42.06,42.12,42.04,42.12,38034.0,41.5357,41.595,41.516,41.595,38034.0
2024-09-16 13:35:00,42.1,42.26,42.1,42.25,82997.0,41.5752,41.7332,41.5752,41.7234,82997.0
2024-09-16 13:40:00,42.23,42.29,42.17,42.24,65830.0,41.7036,41.7629,41.6444,41.7135,65830.0
2024-09-16 13:45:00,42.25,42.27,42.17,42.2,78952.0,41.7234,41.7431,41.6444,41.674,78952.0
2024-09-16 13:50:00,42.21,42.25,42.17,42.21,28150.0,41.6839,41.7234,41.6444,41.6839,28150.0
2024-09-16 13:55:00,42.21,42.25,42.19,42.23,58095.0,41.6839,41.7234,41.6641,41.7036,58095.0
2024-09-16 14:00:00,42.23,42.23,42.11,42.12,27356.0,41.7036,41.7036,41.5851,41.595,27356.0
2024-09-16 14:05:00,42.1,42.24,42.06,42.24,63747.0,41.5752,41.7135,41.5357,41.7135,63747.0
2024-09-16 14:10:00,42.25,42.33,42.23,42.25,128842.0,41.7234,41.8024,41.7036,41.7234,128842.0
2024-09-16 14:15:00,42.25,42.29,42.15,42.16,44790.0,41.7234,41.7629,41.6246,41.6345,44790.0
2024-09-16 14:20:00,42.19,42.29,42.15,42.21,55994.0,41.6641,41.7629,41.6246,41.6839,55994.0
2024-09-16 14:25:00,42.22,42.29,42.22,42.23,23455.0,41.6937,41.7629,41.6937,41.7036,23455.0
2024-09-16 14:30:00,42.24,42.28,42.16,42.26,48937.0,41.7135,41.753,41.6345,41.7332,48937.0
2024-09-16 14:35:00,42.26,42.29,42.2,42.25,47462.0,41.7332,41.7629,41.674,41.7234,47462.0
2024-09-16 14:40:00,42.25,42.26,42.13,42.2,70687.0,41.7234,41.7332,41.6049,41.674,70687.0
2024-09-16 14:45:00,42.16,42.29,42.11,42.28,95948.0,41.6345,41.7629,41.5851,41.753,95948.0
2024-09-16 14:50:00,42.28,42.32,42.16,42.18,118736.0,41.753,41.7925,41.6345,41.6542,118736.0
2024-09-16 14:55:00,42.18,42.4,42.17,42.39,85461.0,41.6542,41.8715,41.6444,41.8616,85461.0
2024-09-16 15:00:00,42.38,42.38,42.17,42.18,111393.0,41.8517,41.8517,41.6444,41.6542,111393.0
2024-09-16 15:05:00,42.17,42.34,42.15,42.32,95854.0,41.6444,41.8122,41.6246,41.7925,95854.0
2024-09-16 15:10:00,42.32,42.34,42.09,42.1,112843.0,41.7925,41.8122,41.5654,41.5752,112843.0
2024-09-16 15:15:00,42.11,42.17,42.04,42.14,101115.0,41.5851,41.6444,41.516,41.6147,101115.0
2024-09-16 15:20:00,42.12,42.17,42.09,42.14,29699.0,41.595,41.6444,41.5654,41.6147,29699.0
2024-09-16 15:25:00,42.15,42.21,42.13,42.16,60407.0,41.6246,41.6839,41.6049,41.6345,60407.0
2024-09-16 15:30:00,42.15,42.25,42.1,42.22,105549.0,41.6246,41.7234,41.5752,41.6937,105549.0
2024-09-16 15:35:00,42.21,42.25,42.09,42.23,44977.0,41.6839,41.7234,41.5654,41.7036,44977.0
2024-09-16 15:40:00,42.23,42.29,42.22,42.29,131998.0,41.7036,41.7629,41.6937,41.7629,131998.0
2024-09-16 15:45:00,42.29,42.4,42.29,42.35,84829.0,41.7629,41.8715,41.7629,41.8221,84829.0
2024-09-16 15:50:00,42.35,42.42,42.27,42.32,169196.0,41.8221,41.8912,41.7431,41.7925,169196.0
2024-09-16 15:55:00,42.31,42.34,42.21,42.3,244899.0,41.7826,41.8122,41.6839,41.7727,244899.0
2024-09-17 09:30:00,43.35,43.45,43.08,43.14,654759.0,42.8097,42.9084,42.543,42.6023,654759.0
2024-09-17 09:35:00,43.16,43.36,43.07,43.16,328084.0,42.622,42.8195,42.5331,42.622,328084.0
2024-09-17 09:40:00,43.17,43.17,42.96,43.04,278252.0,42.6319,42.6319,42.4245,42.5035,278252.0
2024-09-17 09:45:00,43.07,43.3,43.03,43.27,265264.0,42.5331,42.7603,42.4936,42.7307,265264.0
2024-09-17 09:50:00,43.28,43.53,43.15,43.25,414967.0,42.7405,42.9874,42.6122,42.7109,414967.0
2024-09-17 09:55:00,43.26,43.29,42.91,42.98,348037.0,42.7208,42.7504,42.3751,42.4443,348037.0
2024-09-17 10:00:00,42.99,43.31,42.91,43.29,187442.0,42.4541,42.7702,42.3751,42.7504,187442.0
2024-09-17 10:05:00,43.24,43.62,43.23,43.58,484521.0,42.701,43.0763,42.6912,43.0368,484521.0
2024-09-17 10:10:00,43.59,43.7,43.44,43.7,426892.0,43.0467,43.1553,42.8985,43.1553,426892.0
2024-09-17 10:15:00,43.71,43.87,43.66,43.86,352328.0,43.1652,43.3232,43.1158,43.3133,352328.0
2024-09-17 10:20:00,43.85,44.12,43.84,44.1,348484.0,43.3034,43.5701,43.2935,43.5503,348484.0
2024-09-17 10:25:00,44.11,44.18,43.88,43.9,450658.0,43.5602,43.6293,43.3331,43.3528,450658.0
2024-09-17 10:30:00,43.92,44.04,43.78,43.93,291006.0,43.3726,43.4911,43.2343,43.3824,291006.0
2024-09-17 10:35:00,43.91,44.01,43.77,44.0,199150.0,43.3627,43.4614,43.2244,43.4516,199150.0
2024-09-17 10:40:00,43.97,44.14,43.95,44.14,143077.0,43.4219,43.5898,43.4022,43.5898,143077.0
2024-09-17 10:45:00,44.13,44.37,44.12,44.3,235687.0,43.5799,43.8169,43.5701,43.7478,235687.0
2024-09-17 10:50:00,44.32,44.36,44.08,44.09,241739.0,43.7676,43.8071,43.5306,43.5404,241739.0
2024-09-17 10:55:00,44.09,44.17,43.89,44.03,314668.0,43.5404,43.6194,43.3429,43.4812,314668.0
2024-09-17 11:00:00,44.05,44.35,44.02,44.16,252695.0,43.5009,43.7972,43.4713,43.6096,252695.0
2024-09-17 11:05:00,44.16,44.4,44.16,44.3,175762.0,43.6096,43.8466,43.6096,43.7478,175762.0
2024-09-17 11:10:00,44.29,44.34,44.17,44.26,114623.0,43.7379,43.7873,43.6194,43.7083,114623.0
2024-09-17 11:15:00,44.22,44.4,44.13,44.35,170163.0,43.6688,43.8466,43.5799,43.7972,170163.0
2024-09-17 11:20:00,44.36,44.48,44.16,44.47,217305.0,43.8071,43.9256,43.6096,43.9157,217305.0
2024-09-17 11:25:00,44.48,44.54,44.4,44.48,240485.0,43.9256,43.9848,43.8466,43.9256,240485.0
2024-09-17 11:30:00,44.49,44.57,44.4,44.4,204430.0,43.9354,44.0145,43.8466,43.8466,204430.0
2024-09-17 11:35:00,44.43,44.63,44.41,44.62,213158.0,43.8762,44.0737,43.8564,44.0638,213158.0
2024-09-17 11:40:00,44.63,44.67,44.55,44.59,260261.0,44.0737,44.1132,43.9947,44.0342,260261.0
2024-09-17 11:45:00,44.57,44.59,44.39,44.4,171252.0,44.0145,44.0342,43.8367,43.8466,171252.0
2024-09-17 11:50:00,44.42,44.49,44.3,44.31,169318.0,43.8663,43.9354,43.7478,43.7577,169318.0
2024-09-17 11:55:00,44.32,44.32,44.1,44.12,224636.0,43.7676,43.7676,43.5503,43.5701,224636.0
2024-09-17 12:00:00,44.11,44.21,44.0,44.14,187888.0,43.5602,43.6589,43.4516,43.5898,187888.0
2024-09-17 12:05:00,44.14,44.19,44.04,44.05,127807.0,43.5898,43.6392,43.4911,43.5009,127807.0
2024-09-17 12:10:00,44.05,44.09,44.0,44.05,75019.0,43.5009,43.5404,43.4516,43.5009,75019.0
2024-09-17 12:15:00,44.03,44.03,43.78,43.91,231237.0,43.4812,43.4812,43.2343,43.3627,231237.0
2024-09-17 12:20:00,43.93,44.02,43.62,43.73,318934.0,43.3824,43.4713,43.0763,43.1849,318934.0
2024-09-17 12:25:00,43.72,43.93,43.64,43.89,157969.0,43.175,43.3824,43.096,43.3429,157969.0
2024-09-17 12:30:00,43.85,43.92,43.76,43.81,204181.0,43.3034,43.3726,43.2145,43.2639,204181.0
2024-09-17 12:35:00,43.84,43.84,43.63,43.72,180581.0,43.2935,43.2935,43.0862,43.175,180581.0
2024-09-17 12:40:00,43.73,43.76,43.48,43.55,111949.0,43.1849,43.2145,42.938,43.0072,111949.0
2024-09-17 12:45:00,43.56,43.58,43.02,43.07,249252.0,43.017,43.0368,42.4838,42.5331,249252.0
2024-09-17 12:50:00,43.07,43.23,42.96,43.17,239279.0,42.5331,42.6912,42.4245,42.6319,239279.0
2024-09-17 12:55:00,43.16,43.29,42.88,42.94,209884.0,42.622,42.7504,42.3455,42.4048,209884.0
2024-09-17 13:00:00,42.94,43.19,42.93,42.99,242994.0,42.4048,42.6517,42.3949,42.4541,242994.0
2024-09-17 13:05:00,42.99,43.1,42.93,42.96,134273.0,42.4541,42.5628,42.3949,42.4245,134273.0
2024-09-17 13:10:00,42.95,43.05,42.73,42.97,255515.0,42.4146,42.5134,42.1974,42.4344,255515.0
2024-09-17 13:15:00,42.97,43.17,42.88,43.14,203916.0,42.4344,42.6319,42.3455,42.6023,203916.0
2024-09-17 13:20:00,43.13,43.43,43.13,43.38,203627.0,42.5924,42.8887,42.5924,42.8393,203627.0
2024-09-17 13:25:00,43.37,43.4,43.24,43.3,105373.0,42.8294,42.859,42.701,42.7603,105373.0
2024-09-17 13:30:00,43.3,43.44,43.17,43.2,244035.0,42.7603,42.8985,42.6319,42.6615,244035.0
2024-09-17 13:35:00,43.19,43.35,43.18,43.29,64523.0,42.6517,42.8097,42.6418,42.7504,64523.0
2024-09-17 13:40:00,43.28,43.3,43.01,43.03,88026.0,42.7405,42.7603,42.4739,42.4936,88026.0
2024-09-17 13:45:00,43.01,43.34,42.88,43.34,349258.0,42.4739,42.7998,42.3455,42.7998,349258.0
2024-09-17 13:50:00,43.32,43.48,43.31,43.46,137644.0,42.78,42.938,42.7702,42.9183,137644.0
2024-09-17 13:55:00,43.45,43.51,43.36,43.38,91304.0,42.9084,42.9677,42.8195,42.8393,91304.0
2024-09-17 14:00:00,43.38,43.56,43.35,43.5,129879.0,42.8393,43.017,42.8097,42.9578,129879.0
2024-09-17 14:05:00,43.5,43.53,43.37,43.44,83704.0,42.9578,42.9874,42.8294,42.8985,83704.0
2024-09-17 14:10:00,43.43,43.45,43.18,43.21,57747.0,42.8887,42.9084,42.6418,42.6714,57747.0
2024-09-17 14:15:00,43.21,43.31,43.1,43.19,79698.0,42.6714,42.7702,42.5628,42.6517,79698.0
2024-09-17 14:20:00,43.17,43.32,43.15,43.28,79119.0,42.6319,42.78,42.6122,42.7405,79119.0
2024-09-17 14:25:00,43.25,43.37,43.17,43.3,46817.0,42.7109,42.8294,42.6319,42.7603,46817.0
2024-09-17 14:30:00,43.24,43.33,43.19,43.29,97986.0,42.701,42.7899,42.6517,42.7504,97986.0
2024-09-17 14:35:00,43.3,43.38,43.29,43.36,86843.0,42.7603,42.8393,42.7504,42.8195,86843.0
2024-09-17 14:40:00,43.35,43.48,43.33,43.43,93042.0,42.8097,42.938,42.7899,42.8887,93042.0
2024-09-17 14:45:00,43.45,43.46,43.15,43.32,122488.0,42.9084,42.9183,42.6122,42.78,122488.0
2024-09-17 14:50:00,43.3,43.4,43.21,43.4,65151.0,42.7603,42.859,42.6714,42.859,65151.0
2024-09-17 14:55:00,43.4,43.48,43.32,43.34,69614.0,42.859,42.938,42.78,42.7998,69614.0
2024-09-17 15:00:00,43.32,43.49,43.27,43.31,73895.0,42.78,42.9479,42.7307,42.7702,73895.0
2024-09-17 15:05:00,43.26,43.32,43.17,43.2,68648.0,42.7208,42.78,42.6319,42.6615,68648.0
2024-09-17 15:10:00,43.2,43.34,43.17,43.32,54966.0,42.6615,42.7998,42.6319,42.78,54966.0
2024-09-17 15:15:00,43.3,43.33,43.13,43.16,69591.0,42.7603,42.7899,42.5924,42.622,69591.0
2024-09-17 15:20:00,43.15,43.15,42.88,42.94,123377.0,42.6122,42.6122,42.3455,42.4048,123377.0
2024-09-17 15:25:00,42.94,43.2,42.93,43.18,85378.0,42.4048,42.6615,42.3949,42.6418,85378.0
2024-09-17 15:30:00,43.15,43.15,43.02,43.07,135989.0,42.6122,42.6122,42.4838,42.5331,135989.0
2024-09-17 15:35:00,43.02,43.14,42.96,43.13,85406.0,42.4838,42.6023,42.4245,42.5924,85406.0
2024-09-17 15:40:00,43.13,43.17,42.89,42.9,111522.0,42.5924,42.6319,42.3554,42.3653,111522.0
2024-09-17 15:45:00,42.9,43.07,42.9,43.04,135308.0,42.3653,42.5331,42.3653,42.5035,135308.0
2024-09-17 15:50:00,43.05,43.22,42.97,43.19,178340.0,42.5134,42.6813,42.4344,42.6517,178340.0
2024-09-17 15:55:00,43.19,43.25,43.09,43.23,261058.0,42.6517,42.7109,42.5529,42.6912,261058.0
2024-09-18 09:30:00,43.16,43.49,43.01,43.44,520425.0,42.622,42.9479,42.4739,42.8985,520425.0
2024-09-18 09:35:00,43.42,43.53,43.26,43.47,292033.0,42.8788,42.9874,42.7208,42.9282,292033.0
2024-09-18 09:40:00,43.43,43.62,43.34,43.62,350654.0,42.8887,43.0763,42.7998,43.0763,350654.0
2024-09-18 09:45:00,43.62,43.81,43.58,43.77,410748.0,43.0763,43.2639,43.0368,43.2244,410748.0
2024-09-18 09:50:00,43.75,43.75,43.49,43.53,255582.0,43.2047,43.2047,42.9479,42.9874,255582.0
2024-09-18 09:55:00,43.52,43.54,43.32,43.32,182551.0,42.9775,42.9973,42.78,42.78,182551.0
2024-09-18 10:00:00,43.35,43.36,43.09,43.15,247901.0,42.8097,42.8195,42.5529,42.6122,247901.0
2024-09-18 10:05:00,43.16,43.27,43.08,43.25,263613.0,42.622,42.7307,42.543,42.7109,263613.0
2024-09-18 10:10:00,43.27,43.33,43.01,43.05,215234.0,42.7307,42.7899,42.4739,42.5134,215234.0
2024-09-18 10:15:00,43.05,43.35,43.04,43.06,171468.0,42.5134,42.8097,42.5035,42.5233,171468.0
2024-09-18 10:20:00,43.07,43.11,42.95,43.02,147212.0,42.5331,42.5726,42.4146,42.4838,147212.0
2024-09-18 10:25:00,43.0,43.31,42.93,43.19,200755.0,42.464,42.7702,42.3949,42.6517,200755.0
2024-09-18 10:30:00,43.18,43.19,42.74,42.84,246575.0,42.6418,42.6517,42.2073,42.306,246575.0
2024-09-18 10:35:00,42.82,42.98,42.81,42.93,117485.0,42.2863,42.4443,42.2764,42.3949,117485.0
2024-09-18 10:40:00,42.91,43.08,42.9,43.0,101447.0,42.3751,42.543,42.3653,42.464,101447.0
2024-09-18 10:45:00,42.98,43.14,42.95,43.11,59097.0,42.4443,42.6023,42.4146,42.5726,59097.0
2024-09-18 10:50:00,43.1,43.18,42.98,43.18,105802.0,42.5628,42.6418,42.4443,42.6418,105802.0
2024-09-18 10:55:00,43.17,43.38,43.16,43.38,157048.0,42.6319,42.8393,42.622,42.8393,157048.0
2024-09-18 11:00:00,43.39,43.53,43.36,43.39,235017.0,42.8492,42.9874,42.8195,42.8492,235017.0
2024-09-18 11:05:00,43.42,43.53,43.35,43.46,243956.0,42.8788,42.9874,42.8097,42.9183,243956.0
2024-09-18 11:10:00,43.46,43.46,43.23,43.25,100602.0,42.9183,42.9183,42.6912,42.7109,100602.0
2024-09-18 11:15:00,43.26,43.26,43.07,43.09,84840.0,42.7208,42.7208,42.5331,42.5529,84840.0
2024-09-18 11:20:00,43.1,43.13,42.93,42.98,130236.0,42.5628,42.5924,42.3949,42.4443,130236.0
2024-09-18 11:25:00,42.96,43.17,42.95,43.07,186164.0,42.4245,42.6319,42.4146,42.5331,186164.0
2024-09-18 11:30:00,43.06,43.06,42.96,42.98,68990.0,42.5233,42.5233,42.4245,42.4443,68990.0
2024-09-18 11:35:00,43.0,43.13,43.0,43.02,61206.0,42.464,42.5924,42.464,42.4838,61206.0
2024-09-18 11:40:00,43.01,43.04,42.84,42.91,84820.0,42.4739,42.5035,42.306,42.3751,84820.0
2024-09-18 11:45:00,42.92,42.93,42.65,42.77,253117.0,42.385,42.3949,42.1184,42.2369,253117.0
2024-09-18 11:50:00,42.78,42.89,42.78,42.84,96733.0,42.2468,42.3554,42.2468,42.306,96733.0
2024-09-18 11:55:00,42.85,42.93,42.74,42.75,74959.0,42.3159,42.3949,42.2073,42.2171,74959.0
2024-09-18 12:00:00,42.73,42.79,42.59,42.61,122134.0,42.1974,42.2566,42.0591,42.0789,122134.0
2024-09-18 12:05:00,42.6,42.85,42.6,42.84,104936.0,42.069,42.3159,42.069,42.306,104936.0
2024-09-18 12:10:00,42.84,42.94,42.83,42.89,112850.0,42.306,42.4048,42.2961,42.3554,112850.0
2024-09-18 12:15:00,42.86,42.91,42.82,42.89,59255.0,42.3258,42.3751,42.2863,42.3554,59255.0
2024-09-18 12:20:00,42.89,42.98,42.87,42.88,117284.0,42.3554,42.4443,42.3356,42.3455,117284.0
2024-09-18 12:25:00,42.86,43.0,42.85,42.97,63656.0,42.3258,42.464,42.3159,42.4344,63656.0
2024-09-18 12:30:00,42.96,42.98,42.89,42.98,57404.0,42.4245,42.4443,42.3554,42.4443,57404.0
2024-09-18 12:35:00,42.99,43.04,42.93,43.01,34209.0,42.4541,42.5035,42.3949,42.4739,34209.0
2024-09-18 12:40:00,43.0,43.0,42.86,42.9,66835.0,42.464,42.464,42.3258,42.3653,66835.0
2024-09-18 12:45:00,42.89,42.95,42.85,42.87,38483.0,42.3554,42.4146,42.3159,42.3356,38483.0
2024-09-18 12:50:00,42.87,42.97,42.82,42.97,42137.0,42.3356,42.4344,42.2863,42.4344,42137.0
2024-09-18 12:55:00,42.97,43.07,42.95,43.02,119484.0,42.4344,42.5331,42.4146,42.4838,119484.0
2024-09-18 13:00:00,43.02,43.05,42.94,42.95,110287.0,42.4838,42.5134,42.4048,42.4146,110287.0
2024-09-18 13:05:00,42.95,42.98,42.87,42.97,30274.0,42.4146,42.4443,42.3356,42.4344,30274.0
2024-09-18 13:10:00,42.97,43.03,42.92,42.99,42407.0,42.4344,42.4936,42.385,42.4541,42407.0
2024-09-18 13:15:00,42.98,43.03,42.95,43.01,30865.0,42.4443,42.4936,42.4146,42.4739,30865.0
2024-09-18 13:20:00,43.02,43.04,42.92,42.98,115337.0,42.4838,42.5035,42.385,42.4443,115337.0
2024-09-18 13:25:00,43.0,43.2,42.99,43.2,166087.0,42.464,42.6615,42.4541,42.6615,166087.0
2024-09-18 13:30:00,43.19,43.36,43.16,43.36,158027.0,42.6517,42.8195,42.622,42.8195,158027.0
2024-09-18 13:35:00,43.35,43.45,43.1,43.26,217459.0,42.8097,42.9084,42.5628,42.7208,217459.0
2024-09-18 13:40:00,43.26,43.32,43.23,43.32,27346.0,42.7208,42.78,42.6912,42.78,27346.0
2024-09-18 13:45:00,43.33,43.37,43.16,43.16,100134.0,42.7899,42.8294,42.622,42.622,100134.0
2024-09-18 13:50:00,43.16,43.24,43.1,43.13,90180.0,42.622,42.701,42.5628,42.5924,90180.0
2024-09-18 13:55:00,43.12,43.36,43.09,43.2,93830.0,42.5825,42.8195,42.5529,42.6615,93830.0
2024-09-18 14:00:00,43.08,46.19,42.59,45.17,3954641.0,42.543,45.6143,42.0591,44.607,3954641.0
2024-09-18 14:05:00,45.16,45.56,44.64,44.9,1270604.0,44.5971,44.9921,44.0836,44.3403,1270604.0
2024-09-18 14:10:00,44.89,45.1,43.92,44.73,1156906.0,44.3305,44.5378,43.3726,44.1725,1156906.0
2024-09-18 14:15:00,44.66,45.46,44.61,45.39,1184904.0,44.1033,44.8934,44.054,44.8242,1184904.0
2024-09-18 14:20:00,45.37,45.56,44.86,45.49,905601.0,44.8045,44.9921,44.3008,44.923,905601.0
2024-09-18 14:25:00,45.49,45.8,45.06,45.78,523981.0,44.923,45.2291,44.4983,45.2094,523981.0
2024-09-18 14:30:00,45.8,46.36,45.72,46.36,1126708.0,45.2291,45.7821,45.1501,45.7821,1126708.0
2024-09-18 14:35:00,46.36,46.53,45.48,46.32,1231607.0,45.7821,45.95,44.9131,45.7426,1231607.0
2024-09-18 14:40:00,46.33,46.43,44.62,44.75,1305897.0,45.7525,45.8513,44.0638,44.1922,1305897.0
2024-09-18 14:45:00,44.71,45.67,44.48,45.22,1155231.0,44.1527,45.1007,43.9256,44.6563,1155231.0
2024-09-18 14:50:00,45.16,45.91,45.01,45.61,789188.0,44.5971,45.3377,44.449,45.0415,789188.0
2024-09-18 14:55:00,45.61,45.87,44.65,44.77,571512.0,45.0415,45.2982,44.0935,44.212,571512.0
2024-09-18 15:00:00,44.77,44.77,44.09,44.45,875581.0,44.212,44.212,43.5404,43.8959,875581.0
2024-09-18 15:05:00,44.43,44.43,43.74,43.97,1003045.0,43.8762,43.8762,43.1948,43.4219,1003045.0
2024-09-18 15:10:00,43.95,45.09,43.8,44.94,997560.0,43.4022,44.528,43.254,44.3798,997560.0
2024-09-18 15:15:00,44.92,44.97,44.54,44.78,565178.0,44.3601,44.4095,43.9848,44.2218,565178.0
2024-09-18 15:20:00,44.78,44.78,43.58,44.2,739435.0,44.2218,44.2218,43.0368,43.6491,739435.0
2024-09-18 15:25:00,44.21,45.14,44.2,44.54,931953.0,43.6589,44.5773,43.6491,43.9848,931953.0
2024-09-18 15:30:00,44.56,44.77,43.75,43.77,671622.0,44.0046,44.212,43.2047,43.2244,671622.0
2024-09-18 15:35:00,43.78,44.05,43.48,43.74,762365.0,43.2343,43.5009,42.938,43.1948,762365.0
2024-09-18 15:40:00,43.74,43.8,43.37,43.38,402387.0,43.1948,43.254,42.8294,42.8393,402387.0
2024-09-18 15:45:00,43.38,43.52,43.11,43.2,568343.0,42.8393,42.9775,42.5726,42.6615,568343.0
2024-09-18 15:50:00,43.2,43.56,43.13,43.39,696111.0,42.6615,43.017,42.5924,42.8492,696111.0
2024-09-18 15:55:00,43.4,43.54,43.13,43.29,642391.0,42.859,42.9973,42.5924,42.7504,642391.0
2024-09-19 09:30:00,46.4,46.4,45.52,45.53,1144962.0,45.8216,45.8216,44.9526,44.9625,1144962.0
2024-09-19 09:35:00,45.53,45.93,45.37,45.53,888590.0,44.9625,45.3575,44.8045,44.9625,888590.0
2024-09-19 09:40:00,45.51,45.58,44.91,44.93,745994.0,44.9427,45.0119,44.3502,44.37,745994.0
2024-09-19 09:45:00,44.93,45.04,44.72,44.91,742238.0,44.37,44.4786,44.1626,44.3502,742238.0
2024-09-19 09:50:00,44.91,44.96,44.51,44.95,615021.0,44.3502,44.3996,43.9552,44.3897,615021.0
2024-09-19 09:55:00,44.96,45.44,44.95,45.34,804556.0,44.3996,44.8736,44.3897,44.7749,804556.0
2024-09-19 10:00:00,45.32,45.59,45.07,45.16,621349.0,44.7551,45.0217,44.5082,44.5971,621349.0
2024-09-19 10:05:00,45.19,45.33,44.86,45.01,478422.0,44.6267,44.765,44.3008,44.449,478422.0
2024-09-19 10:10:00,45.01,45.41,44.94,45.15,388637.0,44.449,44.844,44.3798,44.5872,388637.0
2024-09-19 10:15:00,45.16,45.61,45.11,45.59,431134.0,44.5971,45.0415,44.5477,45.0217,431134.0
2024-09-19 10:20:00,45.61,45.63,45.27,45.3,435094.0,45.0415,45.0612,44.7057,44.7354,435094.0
2024-09-19 10:25:00,45.31,45.74,45.23,45.73,491551.0,44.7452,45.1699,44.6662,45.16,491551.0
2024-09-19 10:30:00,45.7,46.02,45.69,45.99,678912.0,45.1304,45.4464,45.1205,45.4168,678912.0
2024-09-19 10:35:00,45.99,46.09,45.74,45.95,418018.0,45.4168,45.5155,45.1699,45.3772,418018.0
2024-09-19 10:40:00,45.94,46.01,45.36,45.38,535463.0,45.3674,45.4365,44.7946,44.8144,535463.0
2024-09-19 10:45:00,45.38,45.41,44.94,45.2,495502.0,44.8144,44.844,44.3798,44.6366,495502.0
2024-09-19 10:50:00,45.21,45.31,44.94,44.98,279757.0,44.6465,44.7452,44.3798,44.4193,279757.0
2024-09-19 10:55:00,44.96,45.15,44.95,44.99,181383.0,44.3996,44.5872,44.3897,44.4292,181383.0
2024-09-19 11:00:00,45.03,45.31,44.94,45.29,299822.0,44.4687,44.7452,44.3798,44.7255,299822.0
2024-09-19 11:05:00,45.29,45.32,44.96,45.05,238350.0,44.7255,44.7551,44.3996,44.4885,238350.0
2024-09-19 11:10:00,45.08,45.17,45.03,45.03,113440.0,44.5181,44.607,44.4687,44.4687,113440.0
2024-09-19 11:15:00,45.04,45.42,45.03,45.39,244898.0,44.4786,44.8539,44.4687,44.8242,244898.0
2024-09-19 11:20:00,45.4,45.58,45.34,45.58,234238.0,44.8341,45.0119,44.7749,45.0119,234238.0
2024-09-19 11:25:00,45.57,45.65,45.48,45.61,180506.0,45.002,45.081,44.9131,45.0415,180506.0
2024-09-19 11:30:00,45.63,45.65,45.4,45.45,161013.0,45.0612,45.081,44.8341,44.8835,161013.0
2024-09-19 11:35:00,45.45,45.54,45.3,45.44,125217.0,44.8835,44.9724,44.7354,44.8736,125217.0
2024-09-19 11:40:00,45.45,45.59,45.39,45.53,118980.0,44.8835,45.0217,44.8242,44.9625,118980.0
2024-09-19 11:45:00,45.55,45.61,45.38,45.61,111496.0,44.9822,45.0415,44.8144,45.0415,111496.0
2024-09-19 11:50:00,45.61,45.61,45.41,45.55,112656.0,45.0415,45.0415,44.844,44.9822,112656.0
2024-09-19 11:55:00,45.55,45.61,45.36,45.46,135699.0,44.9822,45.0415,44.7946,44.8934,135699.0
2024-09-19 12:00:00,45.46,45.78,45.43,45.74,126219.0,44.8934,45.2094,44.8637,45.1699,126219.0
2024-09-19 12:05:00,45.73,45.88,45.66,45.87,150101.0,45.16,45.3081,45.0909,45.2982,150101.0
2024-09-19 12:10:00,45.87,45.88,45.5,45.68,203353.0,45.2982,45.3081,44.9329,45.1106,203353.0
2024-09-19 12:15:00,45.68,45.86,45.62,45.81,147585.0,45.1106,45.2884,45.0514,45.239,147585.0
2024-09-19 12:20:00,45.8,45.82,45.63,45.69,176424.0,45.2291,45.2489,45.0612,45.1205,176424.0
2024-09-19 12:25:00,45.67,45.83,45.67,45.72,85080.0,45.1007,45.2587,45.1007,45.1501,85080.0
2024-09-19 12:30:00,45.75,45.81,45.67,45.75,64511.0,45.1797,45.239,45.1007,45.1797,64511.0
2024-09-19 12:35:00,45.75,45.8,45.66,45.79,122731.0,45.1797,45.2291,45.0909,45.2192,122731.0
2024-09-19 12:40:00,45.79,45.86,45.7,45.84,121018.0,45.2192,45.2884,45.1304,45.2686,121018.0
2024-09-19 12:45:00,45.84,45.98,45.82,45.93,255075.0,45.2686,45.4069,45.2489,45.3575,255075.0
2024-09-19 12:50:00,45.93,46.02,45.89,46.0,145161.0,45.3575,45.4464,45.318,45.4266,145161.0
2024-09-19 12:55:00,46.0,46.0,45.84,45.99,152823.0,45.4266,45.4266,45.2686,45.4168,152823.0
2024-09-19 13:00:00,46.0,46.05,45.97,45.98,126492.0,45.4266,45.476,45.397,45.4069,126492.0
2024-09-19 13:05:00,45.98,46.02,45.89,45.98,137189.0,45.4069,45.4464,45.318,45.4069,137189.0
2024-09-19 13:10:00,45.98,46.04,45.87,45.99,135224.0,45.4069,45.4661,45.2982,45.4168,135224.0
2024-09-19 13:15:00,45.98,46.09,45.93,46.05,154012.0,45.4069,45.5155,45.3575,45.476,154012.0
2024-09-19 13:20:00,46.04,46.06,45.84,45.92,217715.0,45.4661,45.4859,45.2686,45.3476,217715.0
2024-09-19 13:25:00,45.91,46.01,45.81,45.84,162985.0,45.3377,45.4365,45.239,45.2686,162985.0
2024-09-19 13:30:00,45.84,45.96,45.82,45.95,97706.0,45.2686,45.3871,45.2489,45.3772,97706.0
2024-09-19 13:35:00,45.94,46.0,45.88,45.95,65743.0,45.3674,45.4266,45.3081,45.3772,65743.0
2024-09-19 13:40:00,45.95,46.03,45.88,46.02,74427.0,45.3772,45.4563,45.3081,45.4464,74427.0
2024-09-19 13:45:00,46.02,46.1,45.98,46.01,98131.0,45.4464,45.5254,45.4069,45.4365,98131.0
2024-09-19 13:50:00,46.01,46.05,45.96,46.04,120779.0,45.4365,45.476,45.3871,45.4661,120779.0
2024-09-19 13:55:00,46.03,46.05,45.95,46.0,81888.0,45.4563,45.476,45.3772,45.4266,81888.0
2024-09-19 14:00:00,45.98,46.07,45.98,46.03,133971.0,45.4069,45.4958,45.4069,45.4563,133971.0
2024-09-19 14:05:00,46.05,46.05,45.88,45.9,118867.0,45.476,45.476,45.3081,45.3279,118867.0
2024-09-19 14:10:00,45.9,45.94,45.81,45.86,118650.0,45.3279,45.3674,45.239,45.2884,118650.0
2024-09-19 14:15:00,45.82,45.82,45.4,45.52,364306.0,45.2489,45.2489,44.8341,44.9526,364306.0
2024-09-19 14:20:00,45.52,45.78,45.44,45.67,212673.0,44.9526,45.2094,44.8736,45.1007,212673.0
2024-09-19 14:25:00,45.66,45.89,45.63,45.88,161942.0,45.0909,45.318,45.0612,45.3081,161942.0
2024-09-19 14:30:00,45.89,45.96,45.84,45.91,82799.0,45.318,45.3871,45.2686,45.3377,82799.0
2024-09-19 14:35:00,45.9,46.04,45.86,46.03,86110.0,45.3279,45.4661,45.2884,45.4563,86110.0
2024-09-19 14:40:00,46.03,46.06,45.95,46.05,66556.0,45.4563,45.4859,45.3772,45.476,66556.0
2024-09-19 14:45:00,46.04,46.07,45.85,45.87,145777.0,45.4661,45.4958,45.2785,45.2982,145777.0
2024-09-19 14:50:00,45.85,45.94,45.72,45.93,139165.0,45.2785,45.3674,45.1501,45.3575,139165.0
2024-09-19 14:55:00,45.92,45.98,45.85,45.97,68623.0,45.3476,45.4069,45.2785,45.397,68623.0
2024-09-19 15:00:00,45.97,45.97,45.76,45.9,145989.0,45.397,45.397,45.1896,45.3279,145989.0
2024-09-19 15:05:00,45.88,45.99,45.78,45.97,123394.0,45.3081,45.4168,45.2094,45.397,123394.0
2024-09-19 15:10:00,45.97,46.02,45.75,45.75,139383.0,45.397,45.4464,45.1797,45.1797,139383.0
2024-09-19 15:15:00,45.74,45.77,45.58,45.65,144488.0,45.1699,45.1995,45.0119,45.081,144488.0
2024-09-19 15:20:00,45.66,45.76,45.46,45.74,186858.0,45.0909,45.1896,44.8934,45.1699,186858.0
2024-09-19 15:25:00,45.73,45.73,45.51,45.68,126112.0,45.16,45.16,44.9427,45.1106,126112.0
2024-09-19 15:30:00,45.67,45.75,45.65,45.7,68650.0,45.1007,45.1797,45.081,45.1304,68650.0
2024-09-19 15:35:00,45.69,45.87,45.69,45.83,150831.0,45.1205,45.2982,45.1205,45.2587,150831.0
2024-09-19 15:40:00,45.81,45.93,45.73,45.74,178124.0,45.239,45.3575,45.16,45.1699,178124.0
2024-09-19 15:45:00,45.74,45.95,45.73,45.85,98971.0,45.1699,45.3772,45.16,45.2785,98971.0
2024-09-19 15:50:00,45.84,45.86,45.59,45.78,292221.0,45.2686,45.2884,45.0217,45.2094,292221.0
2024-09-19 15:55:00,45.78,45.98,45.69,45.94,337329.0,45.2094,45.4069,45.1205,45.3674,337329.0
2024-09-20 09:30:00,45.56,45.56,44.83,44.86,790485.0,44.9921,44.9921,44.2712,44.3008,790485.0
2024-09-20 09:35:00,44.84,45.24,44.75,45.17,523305.0,44.2811,44.6761,44.1922,44.607,523305.0
2024-09-20 09:40:00,45.19,45.38,45.02,45.09,409286.0,44.6267,44.8144,44.4588,44.528,409286.0
2024-09-20 09:45:00,45.11,45.13,44.6,44.61,443800.0,44.5477,44.5675,44.0441,44.054,443800.0
2024-09-20 09:50:00,44.61,44.95,44.61,44.7,278268.0,44.054,44.3897,44.054,44.1428,278268.0
2024-09-20 09:55:00,44.69,44.86,44.64,44.85,224550.0,44.133,44.3008,44.0836,44.291,224550.0
2024-09-20 10:00:00,44.82,45.04,44.75,44.82,324286.0,44.2613,44.4786,44.1922,44.2613,324286.0
2024-09-20 10:05:00,44.81,44.93,44.71,44.73,197289.0,44.2515,44.37,44.1527,44.1725,197289.0
2024-09-20 10:10:00,44.73,44.86,44.61,44.71,216130.0,44.1725,44.3008,44.054,44.1527,216130.0
2024-09-20 10:15:00,44.71,45.24,44.7,45.19,325977.0,44.1527,44.6761,44.1428,44.6267,325977.0
2024-09-20 10:20:00,45.19,45.35,45.05,45.18,281099.0,44.6267,44.7847,44.4885,44.6168,281099.0
2024-09-20 10:25:00,45.16,45.4,45.16,45.29,278095.0,44.5971,44.8341,44.5971,44.7255,278095.0
2024-09-20 10:30:00,45.29,45.43,45.14,45.31,176121.0,44.7255,44.8637,44.5773,44.7452,176121.0
2024-09-20 10:35:00,45.31,45.47,45.2,45.4,216323.0,44.7452,44.9032,44.6366,44.8341,216323.0
2024-09-20 10:40:00,45.41,45.47,45.3,45.32,134897.0,44.844,44.9032,44.7354,44.7551,134897.0
2024-09-20 10:45:00,45.31,45.4,45.15,45.16,138605.0,44.7452,44.8341,44.5872,44.5971,138605.0
2024-09-20 10:50:00,45.16,45.39,45.14,45.23,266324.0,44.5971,44.8242,44.5773,44.6662,266324.0
2024-09-20 10:55:00,45.23,45.33,45.07,45.13,141516.0,44.6662,44.765,44.5082,44.5675,141516.0
2024-09-20 11:00:00,45.12,45.15,44.9,44.94,151847.0,44.5576,44.5872,44.3403,44.3798,151847.0
2024-09-20 11:05:00,44.93,45.04,44.83,44.84,143832.0,44.37,44.4786,44.2712,44.2811,143832.0
2024-09-20 11:10:00,44.84,44.87,44.71,44.75,181811.0,44.2811,44.3107,44.1527,44.1922,181811.0
2024-09-20 11:15:00,44.79,44.79,44.53,44.68,284564.0,44.2317,44.2317,43.9749,44.1231,284564.0
2024-09-20 11:20:00,44.68,44.74,44.57,44.71,122779.0,44.1231,44.1823,44.0145,44.1527,122779.0
2024-09-20 11:25:00,44.68,44.76,44.56,44.56,87765.0,44.1231,44.2021,44.0046,44.0046,87765.0
2024-09-20 11:30:00,44.55,44.56,44.25,44.52,424841.0,43.9947,44.0046,43.6984,43.9651,424841.0
2024-09-20 11:35:00,44.51,44.8,44.5,44.78,205692.0,43.9552,44.2416,43.9453,44.2218,205692.0
2024-09-20 11:40:00,44.76,45.11,44.7,45.09,340581.0,44.2021,44.5477,44.1428,44.528,340581.0
2024-09-20 11:45:00,45.09,45.12,44.93,45.02,124241.0,44.528,44.5576,44.37,44.4588,124241.0
2024-09-20 11:50:00,45.03,45.03,44.83,44.86,139844.0,44.4687,44.4687,44.2712,44.3008,139844.0
2024-09-20 11:55:00,44.89,45.1,44.89,44.94,101577.0,44.3305,44.5378,44.3305,44.3798,101577.0
2024-09-20 12:00:00,44.92,44.97,44.82,44.94,106034.0,44.3601,44.4095,44.2613,44.3798,106034.0
2024-09-20 12:05:00,44.92,45.16,44.88,45.1,140704.0,44.3601,44.5971,44.3206,44.5378,140704.0
2024-09-20 12:10:00,45.1,45.12,44.98,45.08,93072.0,44.5378,44.5576,44.4193,44.5181,93072.0
2024-09-20 12:15:00,45.05,45.08,44.95,44.98,94309.0,44.4885,44.5181,44.3897,44.4193,94309.0
2024-09-20 12:20:00,45.0,45.14,44.95,45.13,113673.0,44.4391,44.5773,44.3897,44.5675,113673.0
2024-09-20 12:25:00,45.11,45.13,45.01,45.05,46827.0,44.5477,44.5675,44.449,44.4885,46827.0
2024-09-20 12:30:00,45.04,45.05,44.95,44.95,65591.0,44.4786,44.4885,44.3897,44.3897,65591.0
2024-09-20 12:35:00,45.01,45.09,44.92,45.07,53019.0,44.449,44.528,44.3601,44.5082,53019.0
2024-09-20 12:40:00,45.06,45.12,44.98,45.09,73877.0,44.4983,44.5576,44.4193,44.528,73877.0
2024-09-20 12:45:00,45.09,45.12,44.97,45.1,56014.0,44.528,44.5576,44.4095,44.5378,56014.0
2024-09-20 12:50:00,45.11,45.23,45.1,45.16,128956.0,44.5477,44.6662,44.5378,44.5971,128956.0
2024-09-20 12:55:00,45.14,45.21,45.01,45.04,111341.0,44.5773,44.6465,44.449,44.4786,111341.0
2024-09-20 13:00:00,45.03,45.11,44.97,44.97,67893.0,44.4687,44.5477,44.4095,44.4095,67893.0
2024-09-20 13:05:00,44.98,45.24,44.97,45.22,155171.0,44.4193,44.6761,44.4095,44.6563,155171.0
2024-09-20 13:10:00,45.22,45.27,45.14,45.27,58265.0,44.6563,44.7057,44.5773,44.7057,58265.0
2024-09-20 13:15:00,45.27,45.29,45.2,45.28,33839.0,44.7057,44.7255,44.6366,44.7156,33839.0
2024-09-20 13:20:00,45.28,45.29,45.08,45.09,114197.0,44.7156,44.7255,44.5181,44.528,114197.0
2024-09-20 13:25:00,45.13,45.17,44.93,45.0,92550.0,44.5675,44.607,44.37,44.4391,92550.0
2024-09-20 13:30:00,44.99,45.15,44.98,45.12,47119.0,44.4292,44.5872,44.4193,44.5576,47119.0
2024-09-20 13:35:00,45.12,45.19,45.05,45.06,49354.0,44.5576,44.6267,44.4885,44.4983,49354.0
2024-09-20 13:40:00,45.06,45.16,45.05,45.12,42778.0,44.4983,44.5971,44.4885,44.5576,42778.0
2024-09-20 13:45:00,45.13,45.13,44.94,45.0,87905.0,44.5675,44.5675,44.3798,44.4391,87905.0
2024-09-20 13:50:00,45.0,45.05,44.89,44.9,51989.0,44.4391,44.4885,44.3305,44.3403,51989.0
2024-09-20 13:55:00,44.89,44.96,44.83,44.95,66759.0,44.3305,44.3996,44.2712,44.3897,66759.0
2024-09-20 14:00:00,44.96,44.96,44.68,44.78,158513.0,44.3996,44.3996,44.1231,44.2218,158513.0
2024-09-20 14:05:00,44.78,44.83,44.72,44.76,77541.0,44.2218,44.2712,44.1626,44.2021,77541.0
2024-09-20 14:10:00,44.74,44.9,44.69,44.87,40804.0,44.1823,44.3403,44.133,44.3107,40804.0
2024-09-20 14:15:00,44.87,44.92,44.82,44.9,46153.0,44.3107,44.3601,44.2613,44.3403,46153.0
2024-09-20 14:20:00,44.9,44.9,44.77,44.77,62919.0,44.3403,44.3403,44.212,44.212,62919.0
2024-09-20 14:25:00,44.76,44.76,44.65,44.68,73299.0,44.2021,44.2021,44.0935,44.1231,73299.0
2024-09-20 14:30:00,44.66,44.7,44.53,44.54,133384.0,44.1033,44.1428,43.9749,43.9848,133384.0
2024-09-20 14:35:00,44.54,44.7,44.49,44.65,79590.0,43.9848,44.1428,43.9354,44.0935,79590.0
2024-09-20 14:40:00,44.65,44.74,44.56,44.7,94560.0,44.0935,44.1823,44.0046,44.1428,94560.0
2024-09-20 14:45:00,44.69,44.87,44.68,44.85,135458.0,44.133,44.3107,44.1231,44.291,135458.0
2024-09-20 14:50:00,44.83,44.92,44.78,44.91,88873.0,44.2712,44.3601,44.2218,44.3502,88873.0
2024-09-20 14:55:00,44.9,44.94,44.83,44.88,54956.0,44.3403,44.3798,44.2712,44.3206,54956.0
2024-09-20 15:00:00,44.84,44.93,44.77,44.86,54501.0,44.2811,44.37,44.212,44.3008,54501.0
2024-09-20 15:05:00,44.84,44.93,44.73,44.8,83229.0,44.2811,44.37,44.1725,44.2416,83229.0
2024-09-20 15:10:00,44.81,44.83,44.67,44.73,56075.0,44.2515,44.2712,44.1132,44.1725,56075.0
2024-09-20 15:15:00,44.73,44.81,44.67,44.8,88683.0,44.1725,44.2515,44.1132,44.2416,88683.0
2024-09-20 15:20:00,44.8,44.98,44.8,44.85,62687.0,44.2416,44.4193,44.2416,44.291,62687.0
2024-09-20 15:25:00,44.86,45.02,44.85,44.94,134014.0,44.3008,44.4588,44.291,44.3798,134014.0
2024-09-20 15:30:00,44.95,45.01,44.91,44.97,118795.0,44.3897,44.449,44.3502,44.4095,118795.0
2024-09-20 15:35:00,44.95,45.09,44.87,44.96,185246.0,44.3897,44.528,44.3107,44.3996,185246.0
2024-09-20 15:40:00,44.95,45.07,44.9,45.05,212038.0,44.3897,44.5082,44.3403,44.4885,212038.0
2024-09-20 15:45:00,45.03,45.04,44.68,44.72,218388.0,44.4687,44.4786,44.1231,44.1626,218388.0
2024-09-20 15:50:00,44.72,44.76,44.53,44.54,290981.0,44.1626,44.2021,43.9749,43.9848,290981.0
2024-09-20 15:55:00,44.53,44.57,44.34,44.48,573341.0,43.9749,44.0145,43.7873,43.9256,573341.0
2024-09-23 09:30:00,45.08,45.36,44.4,45.02,948768.0,44.5181,44.7946,43.8466,44.4588,948768.0
2024-09-23 09:35:00,44.94,45.29,44.82,44.86,302816.0,44.3798,44.7255,44.2613,44.3008,302816.0
2024-09-23 09:40:00,44.86,45.14,44.84,44.95,240521.0,44.3008,44.5773,44.2811,44.3897,240521.0
2024-09-23 09:45:00,44.89,45.16,44.35,44.51,712054.0,44.3305,44.5971,43.7972,43.9552,712054.0
2024-09-23 09:50:00,44.52,44.82,44.41,44.7,340251.0,43.9651,44.2613,43.8564,44.1428,340251.0
2024-09-23 09:55:00,44.71,44.86,44.65,44.85,159131.0,44.1527,44.3008,44.0935,44.291,159131.0
2024-09-23 10:00:00,44.84,45.07,44.76,44.8,217904.0,44.2811,44.5082,44.2021,44.2416,217904.0
2024-09-23 10:05:00,44.79,44.83,44.61,44.8,184905.0,44.2317,44.2712,44.054,44.2416,184905.0
2024-09-23 10:10:00,44.8,44.82,44.59,44.64,127478.0,44.2416,44.2613,44.0342,44.0836,127478.0
2024-09-23 10:15:00,44.6,44.91,44.55,44.72,169859.0,44.0441,44.3502,43.9947,44.1626,169859.0
2024-09-23 10:20:00,44.71,44.98,44.7,44.71,162822.0,44.1527,44.4193,44.1428,44.1527,162822.0
2024-09-23 10:25:00,44.73,44.76,44.42,44.54,247316.0,44.1725,44.2021,43.8663,43.9848,247316.0
2024-09-23 10:30:00,44.55,44.58,44.39,44.47,176672.0,43.9947,44.0243,43.8367,43.9157,176672.0
2024-09-23 10:35:00,44.46,44.49,44.06,44.06,360784.0,43.9058,43.9354,43.5108,43.5108,360784.0
2024-09-23 10:40:00,44.06,44.38,44.03,44.3,328972.0,43.5108,43.8268,43.4812,43.7478,328972.0
2024-09-23 10:45:00,44.3,44.35,44.08,44.1,161209.0,43.7478,43.7972,43.5306,43.5503,161209.0
2024-09-23 10:50:00,44.09,44.16,43.98,44.12,319251.0,43.5404,43.6096,43.4318,43.5701,319251.0
2024-09-23 10:55:00,44.11,44.12,43.91,43.93,333448.0,43.5602,43.5701,43.3627,43.3824,333448.0
2024-09-23 11:00:00,43.94,43.94,43.67,43.8,332959.0,43.3923,43.3923,43.1257,43.254,332959.0
2024-09-23 11:05:00,43.78,43.78,43.52,43.57,322698.0,43.2343,43.2343,42.9775,43.0269,322698.0
2024-09-23 11:10:00,43.56,43.84,43.52,43.73,269080.0,43.017,43.2935,42.9775,43.1849,269080.0
2024-09-23 11:15:00,43.72,43.78,43.59,43.69,163444.0,43.175,43.2343,43.0467,43.1454,163444.0
2024-09-23 11:20:00,43.69,43.84,43.64,43.8,184880.0,43.1454,43.2935,43.096,43.254,184880.0
2024-09-23 11:25:00,43.82,43.85,43.61,43.7,159135.0,43.2738,43.3034,43.0664,43.1553,159135.0
2024-09-23 11:30:00,43.71,43.75,43.66,43.74,87886.0,43.1652,43.2047,43.1158,43.1948,87886.0
2024-09-23 11:35:00,43.73,43.94,43.71,43.94,195879.0,43.1849,43.3923,43.1652,43.3923,195879.0
2024-09-23 11:40:00,43.94,43.98,43.81,43.89,118552.0,43.3923,43.4318,43.2639,43.3429,118552.0
2024-09-23 11:45:00,43.89,43.98,43.86,43.9,102320.0,43.3429,43.4318,43.3133,43.3528,102320.0
2024-09-23 11:50:00,43.91,44.04,43.89,44.03,121188.0,43.3627,43.4911,43.3429,43.4812,121188.0
2024-09-23 11:55:00,44.03,44.03,43.9,44.0,145749.0,43.4812,43.4812,43.3528,43.4516,145749.0
2024-09-23 12:00:00,43.99,43.99,43.81,43.9,184988.0,43.4417,43.4417,43.2639,43.3528,184988.0
2024-09-23 12:05:00,43.89,44.0,43.87,43.89,103737.0,43.3429,43.4516,43.3232,43.3429,103737.0
2024-09-23 12:10:00,43.88,43.91,43.7,43.78,158891.0,43.3331,43.3627,43.1553,43.2343,158891.0
2024-09-23 12:15:00,43.77,43.81,43.65,43.72,88860.0,43.2244,43.2639,43.1059,43.175,88860.0
2024-09-23 12:20:00,43.71,43.8,43.65,43.77,83038.0,43.1652,43.254,43.1059,43.2244,83038.0
2024-09-23 12:25:00,43.77,43.78,43.66,43.68,61406.0,43.2244,43.2343,43.1158,43.1355,61406.0
2024-09-23 12:30:00,43.68,43.8,43.56,43.78,82911.0,43.1355,43.254,43.017,43.2343,82911.0
2024-09-23 12:35:00,43.8,43.87,43.67,43.69,84832.0,43.254,43.3232,43.1257,43.1454,84832.0
2024-09-23 12:40:00,43.68,43.83,43.67,43.69,55293.0,43.1355,43.2837,43.1257,43.1454,55293.0
2024-09-23 12:45:00,43.7,43.83,43.6,43.83,101629.0,43.1553,43.2837,43.0565,43.2837,101629.0
2024-09-23 12:50:00,43.82,43.9,43.79,43.87,75910.0,43.2738,43.3528,43.2442,43.3232,75910.0
2024-09-23 12:55:00,43.86,44.0,43.81,43.95,89979.0,43.3133,43.4516,43.2639,43.4022,89979.0
2024-09-23 13:00:00,43.94,43.95,43.79,43.83,70986.0,43.3923,43.4022,43.2442,43.2837,70986.0
2024-09-23 13:05:00,43.84,43.99,43.8,43.98,73134.0,43.2935,43.4417,43.254,43.4318,73134.0
2024-09-23 13:10:00,43.99,44.07,43.94,43.99,84390.0,43.4417,43.5207,43.3923,43.4417,84390.0
2024-09-23 13:15:00,43.98,44.0,43.89,43.98,73983.0,43.4318,43.4516,43.3429,43.4318,73983.0
2024-09-23 13:20:00,43.98,44.01,43.87,43.91,98883.0,43.4318,43.4614,43.3232,43.3627,98883.0
2024-09-23 13:25:00,43.91,44.03,43.89,44.0,62464.0,43.3627,43.4812,43.3429,43.4516,62464.0
2024-09-23 13:30:00,44.01,44.15,44.0,44.14,73544.0,43.4614,43.5997,43.4516,43.5898,73544.0
2024-09-23 13:35:00,44.15,44.16,44.02,44.11,69599.0,43.5997,43.6096,43.4713,43.5602,69599.0
2024-09-23 13:40:00,44.1,44.15,44.05,44.06,17728.0,43.5503,43.5997,43.5009,43.5108,17728.0
2024-09-23 13:45:00,44.05,44.15,44.03,44.07,81294.0,43.5009,43.5997,43.4812,43.5207,81294.0
2024-09-23 13:50:00,44.06,44.13,44.02,44.03,54006.0,43.5108,43.5799,43.4713,43.4812,54006.0
2024-09-23 13:55:00,44.04,44.07,43.99,44.03,60005.0,43.4911,43.5207,43.4417,43.4812,60005.0
2024-09-23 14:00:00,44.02,44.02,43.86,43.88,66571.0,43.4713,43.4713,43.3133,43.3331,66571.0
2024-09-23 14:05:00,43.88,44.03,43.84,44.02,82766.0,43.3331,43.4812,43.2935,43.4713,82766.0
2024-09-23 14:10:00,44.01,44.06,43.96,44.0,48783.0,43.4614,43.5108,43.4121,43.4516,48783.0
2024-09-23 14:15:00,44.0,44.09,43.95,44.07,50133.0,43.4516,43.5404,43.4022,43.5207,50133.0
2024-09-23 14:20:00,44.08,44.13,44.04,44.09,78461.0,43.5306,43.5799,43.4911,43.5404,78461.0
2024-09-23 14:25:00,44.08,44.08,43.97,44.02,22385.0,43.5306,43.5306,43.4219,43.4713,22385.0
2024-09-23 14:30:00,44.02,44.09,44.0,44.07,31176.0,43.4713,43.5404,43.4516,43.5207,31176.0
2024-09-23 14:35:00,44.07,44.14,44.04,44.05,50261.0,43.5207,43.5898,43.4911,43.5009,50261.0
2024-09-23 14:40:00,44.04,44.17,44.04,44.16,42115.0,43.4911,43.6194,43.4911,43.6096,42115.0
2024-09-23 14:45:00,44.14,44.19,44.09,44.13,79332.0,43.5898,43.6392,43.5404,43.5799,79332.0
2024-09-23 14:50:00,44.12,44.12,43.99,44.0,81512.0,43.5701,43.5701,43.4417,43.4516,81512.0
2024-09-23 14:55:00,44.0,44.08,43.99,44.02,58996.0,43.4516,43.5306,43.4417,43.4713,58996.0
2024-09-23 15:00:00,44.02,44.08,43.95,43.99,46887.0,43.4713,43.5306,43.4022,43.4417,46887.0
2024-09-23 15:05:00,44.01,44.08,44.0,44.03,70429.0,43.4614,43.5306,43.4516,43.4812,70429.0
2024-09-23 15:10:00,44.03,44.22,44.0,44.16,147322.0,43.4812,43.6688,43.4516,43.6096,147322.0
2024-09-23 15:15:00,44.16,44.22,44.16,44.17,66015.0,43.6096,43.6688,43.6096,43.6194,66015.0
2024-09-23 15:20:00,44.18,44.22,44.15,44.19,51194.0,43.6293,43.6688,43.5997,43.6392,51194.0
2024-09-23 15:25:00,44.18,44.21,44.12,44.17,47233.0,43.6293,43.6589,43.5701,43.6194,47233.0
2024-09-23 15:30:00,44.18,44.22,44.1,44.16,84566.0,43.6293,43.6688,43.5503,43.6096,84566.0
2024-09-23 15:35:00,44.15,44.22,44.02,44.08,101366.0,43.5997,43.6688,43.4713,43.5306,101366.0
2024-09-23 15:40:00,44.07,44.13,43.99,44.03,67901.0,43.5207,43.5799,43.4417,43.4812,67901.0
2024-09-23 15:45:00,44.03,44.13,44.0,44.11,68649.0,43.4812,43.5799,43.4516,43.5602,68649.0
2024-09-23 15:50:00,44.09,44.1,43.92,43.95,137542.0,43.5404,43.5503,43.3726,43.4022,137542.0
2024-09-23 15:55:00,43.95,44.02,43.9,43.97,306913.0,43.4022,43.4713,43.3528,43.4219,306913.0
2024-09-24 09:30:00,44.34,44.54,44.11,44.42,631085.0,43.8204,44.018,43.5931,43.8994,631085.0
2024-09-24 09:35:00,44.44,44.52,44.28,44.34,239720.0,43.9192,43.9983,43.7611,43.8204,239720.0
2024-09-24 09:40:00,44.35,44.47,44.19,44.45,298559.0,43.8302,43.9488,43.6721,43.9291,298559.0
2024-09-24 09:45:00,44.44,44.59,44.31,44.46,355602.0,43.9192,44.0674,43.7907,43.939,355602.0
2024-09-24 09:50:00,44.45,44.45,44.19,44.31,286384.0,43.9291,43.9291,43.6721,43.7907,286384.0
2024-09-24 09:55:00,44.3,44.39,44.18,44.27,208936.0,43.7808,43.8698,43.6622,43.7512,208936.0
2024-09-24 10:00:00,44.26,44.26,43.71,43.97,640673.0,43.7413,43.7413,43.1977,43.4547,640673.0
2024-09-24 10:05:00,43.97,44.24,43.9,44.23,233930.0,43.4547,43.7215,43.3855,43.7117,233930.0
2024-09-24 10:10:00,44.24,44.32,44.0,44.0,210204.0,43.7215,43.8006,43.4843,43.4843,210204.0
2024-09-24 10:15:00,43.99,44.12,43.93,43.95,216241.0,43.4745,43.6029,43.4152,43.4349,216241.0
2024-09-24 10:20:00,43.94,44.11,43.73,43.96,311567.0,43.425,43.5931,43.2175,43.4448,311567.0
2024-09-24 10:25:00,43.97,44.04,43.68,43.75,237742.0,43.4547,43.5239,43.1681,43.2373,237742.0
2024-09-24 10:30:00,43.73,43.81,43.57,43.61,211158.0,43.2175,43.2966,43.0594,43.0989,211158.0
2024-09-24 10:35:00,43.59,43.65,43.23,43.27,390765.0,43.0792,43.1384,42.7234,42.7629,390765.0
2024-09-24 10:40:00,43.28,43.42,43.16,43.38,339906.0,42.7728,42.9111,42.6542,42.8716,339906.0
2024-09-24 10:45:00,43.38,43.57,43.36,43.52,177397.0,42.8716,43.0594,42.8518,43.01,177397.0
2024-09-24 10:50:00,43.52,43.74,43.52,43.7,198746.0,43.01,43.2274,43.01,43.1879,198746.0
2024-09-24 10:55:00,43.7,43.87,43.68,43.76,228155.0,43.1879,43.3559,43.1681,43.2472,228155.0
2024-09-24 11:00:00,43.76,43.77,43.62,43.66,115405.0,43.2472,43.257,43.1088,43.1483,115405.0
2024-09-24 11:05:00,43.66,43.9,43.63,43.89,100505.0,43.1483,43.3855,43.1187,43.3756,100505.0
2024-09-24 11:10:00,43.88,44.02,43.86,43.93,221865.0,43.3658,43.5041,43.346,43.4152,221865.0
2024-09-24 11:15:00,43.91,44.14,43.88,44.05,157055.0,43.3954,43.6227,43.3658,43.5338,157055.0
2024-09-24 11:20:00,44.06,44.1,43.92,43.99,122180.0,43.5436,43.5832,43.4053,43.4745,122180.0
2024-09-24 11:25:00,43.98,44.12,43.95,43.96,79511.0,43.4646,43.6029,43.4349,43.4448,79511.0
2024-09-24 11:30:00,43.97,44.11,43.96,44.04,117679.0,43.4547,43.5931,43.4448,43.5239,117679.0
2024-09-24 11:35:00,44.05,44.08,43.85,43.97,126858.0,43.5338,43.5634,43.3361,43.4547,126858.0
2024-09-24 11:40:00,43.97,44.02,43.81,43.81,138982.0,43.4547,43.5041,43.2966,43.2966,138982.0
2024-09-24 11:45:00,43.8,43.85,43.76,43.76,135068.0,43.2867,43.3361,43.2472,43.2472,135068.0
2024-09-24 11:50:00,43.76,44.02,43.7,43.98,226680.0,43.2472,43.5041,43.1879,43.4646,226680.0
2024-09-24 11:55:00,43.99,44.05,43.76,43.78,120847.0,43.4745,43.5338,43.2472,43.2669,120847.0
2024-09-24 12:00:00,43.78,43.93,43.75,43.86,109293.0,43.2669,43.4152,43.2373,43.346,109293.0
2024-09-24 12:05:00,43.85,44.01,43.84,43.88,75338.0,43.3361,43.4942,43.3262,43.3658,75338.0
2024-09-24 12:10:00,43.86,43.97,43.85,43.94,58173.0,43.346,43.4547,43.3361,43.425,58173.0
2024-09-24 12:15:00,43.94,43.94,43.8,43.89,61372.0,43.425,43.425,43.2867,43.3756,61372.0
2024-09-24 12:20:00,43.89,44.0,43.85,43.9,57907.0,43.3756,43.4843,43.3361,43.3855,57907.0
2024-09-24 12:25:00,43.91,43.95,43.79,43.86,74033.0,43.3954,43.4349,43.2768,43.346,74033.0
2024-09-24 12:30:00,43.85,43.96,43.82,43.94,73302.0,43.3361,43.4448,43.3065,43.425,73302.0
2024-09-24 12:35:00,43.94,43.99,43.91,43.91,64983.0,43.425,43.4745,43.3954,43.3954,64983.0
2024-09-24 12:40:00,43.92,43.97,43.86,43.96,64899.0,43.4053,43.4547,43.346,43.4448,64899.0
2024-09-24 12:45:00,43.97,44.02,43.88,43.93,78318.0,43.4547,43.5041,43.3658,43.4152,78318.0
2024-09-24 12:50:00,43.92,44.16,43.92,44.09,197127.0,43.4053,43.6425,43.4053,43.5733,197127.0
2024-09-24 12:55:00,44.08,44.09,43.97,44.0,39730.0,43.5634,43.5733,43.4547,43.4843,39730.0
2024-09-24 13:00:00,43.99,44.14,43.98,44.09,57216.0,43.4745,43.6227,43.4646,43.5733,57216.0
2024-09-24 13:05:00,44.08,44.16,44.04,44.08,59719.0,43.5634,43.6425,43.5239,43.5634,59719.0
2024-09-24 13:10:00,44.07,44.17,44.02,44.16,68349.0,43.5535,43.6524,43.5041,43.6425,68349.0
2024-09-24 13:15:00,44.16,44.23,44.13,44.22,53687.0,43.6425,43.7117,43.6128,43.7018,53687.0
2024-09-24 13:20:00,44.22,44.28,44.16,44.21,89793.0,43.7018,43.7611,43.6425,43.6919,89793.0
2024-09-24 13:25:00,44.2,44.24,44.13,44.13,52469.0,43.682,43.7215,43.6128,43.6128,52469.0
2024-09-24 13:30:00,44.14,44.3,44.11,44.29,49474.0,43.6227,43.7808,43.5931,43.7709,49474.0
2024-09-24 13:35:00,44.29,44.3,44.18,44.23,66070.0,43.7709,43.7808,43.6622,43.7117,66070.0
2024-09-24 13:40:00,44.22,44.29,44.17,44.26,53603.0,43.7018,43.7709,43.6524,43.7413,53603.0
2024-09-24 13:45:00,44.26,44.3,44.19,44.22,27291.0,43.7413,43.7808,43.6721,43.7018,27291.0
2024-09-24 13:50:00,44.21,44.29,44.18,44.27,62212.0,43.6919,43.7709,43.6622,43.7512,62212.0
2024-09-24 13:55:00,44.25,44.29,44.18,44.18,49145.0,43.7314,43.7709,43.6622,43.6622,49145.0
2024-09-24 14:00:00,44.19,44.28,44.14,44.24,102435.0,43.6721,43.7611,43.6227,43.7215,102435.0
2024-09-24 14:05:00,44.24,44.27,44.2,44.25,33170.0,43.7215,43.7512,43.682,43.7314,33170.0
2024-09-24 14:10:00,44.25,44.27,44.16,44.19,89561.0,43.7314,43.7512,43.6425,43.6721,89561.0
2024-09-24 14:15:00,44.19,44.22,44.07,44.2,57937.0,43.6721,43.7018,43.5535,43.682,57937.0
2024-09-24 14:20:00,44.19,44.22,44.13,44.17,76789.0,43.6721,43.7018,43.6128,43.6524,76789.0
2024-09-24 14:25:00,44.18,44.26,44.14,44.19,42199.0,43.6622,43.7413,43.6227,43.6721,42199.0
2024-09-24 14:30:00,44.18,44.25,43.97,44.24,79037.0,43.6622,43.7314,43.4547,43.7215,79037.0
2024-09-24 14:35:00,44.25,44.36,44.25,44.34,104470.0,43.7314,43.8401,43.7314,43.8204,104470.0
2024-09-24 14:40:00,44.35,44.35,44.27,44.28,53392.0,43.8302,43.8302,43.7512,43.7611,53392.0
2024-09-24 14:45:00,44.28,44.29,44.15,44.16,54897.0,43.7611,43.7709,43.6326,43.6425,54897.0
2024-09-24 14:50:00,44.15,44.25,44.12,44.13,72575.0,43.6326,43.7314,43.6029,43.6128,72575.0
2024-09-24 14:55:00,44.13,44.2,44.09,44.12,44235.0,43.6128,43.682,43.5733,43.6029,44235.0
2024-09-24 15:00:00,44.11,44.23,44.08,44.22,89005.0,43.5931,43.7117,43.5634,43.7018,89005.0
2024-09-24 15:05:00,44.21,44.22,44.13,44.13,34449.0,43.6919,43.7018,43.6128,43.6128,34449.0
2024-09-24 15:10:00,44.13,44.16,44.06,44.13,53905.0,43.6128,43.6425,43.5436,43.6128,53905.0
2024-09-24 15:15:00,44.12,44.16,44.08,44.14,35897.0,43.6029,43.6425,43.5634,43.6227,35897.0
2024-09-24 15:20:00,44.13,44.27,44.12,44.2,65796.0,43.6128,43.7512,43.6029,43.682,65796.0
2024-09-24 15:25:00,44.2,44.28,44.19,44.26,40108.0,43.682,43.7611,43.6721,43.7413,40108.0
2024-09-24 15:30:00,44.26,44.26,44.15,44.16,50651.0,43.7413,43.7413,43.6326,43.6425,50651.0
2024-09-24 15:35:00,44.15,44.16,44.05,44.08,60814.0,43.6326,43.6425,43.5338,43.5634,60814.0
2024-09-24 15:40:00,44.09,44.21,44.07,44.18,79766.0,43.5733,43.6919,43.5535,43.6622,79766.0
2024-09-24 15:45:00,44.18,44.24,44.16,44.19,64421.0,43.6622,43.7215,43.6425,43.6721,64421.0
2024-09-24 15:50:00,44.19,44.28,44.11,44.2,175056.0,43.6721,43.7611,43.5931,43.682,175056.0
2024-09-24 15:55:00,44.19,44.23,44.07,44.1,216578.0,43.6721,43.7117,43.5535,43.5832,216578.0
2024-09-25 09:30:00,44.0,44.22,43.7,43.75,543772.0,43.4843,43.7018,43.1879,43.2373,543772.0
2024-09-25 09:35:00,43.75,43.91,43.66,43.74,333191.0,43.2373,43.3954,43.1483,43.2274,333191.0
2024-09-25 09:40:00,43.75,43.86,43.58,43.7,374231.0,43.2373,43.346,43.0693,43.1879,374231.0
2024-09-25 09:45:00,43.68,43.79,43.46,43.52,358851.0,43.1681,43.2768,42.9507,43.01,358851.0
2024-09-25 09:50:00,43.52,43.64,43.39,43.43,327660.0,43.01,43.1286,42.8815,42.921,327660.0
2024-09-25 09:55:00,43.41,43.66,43.37,43.54,343485.0,42.9013,43.1483,42.8617,43.0297,343485.0
2024-09-25 10:00:00,43.55,43.81,43.54,43.73,332729.0,43.0396,43.2966,43.0297,43.2175,332729.0
2024-09-25 10:05:00,43.7,43.93,43.65,43.84,336041.0,43.1879,43.4152,43.1384,43.3262,336041.0
2024-09-25 10:10:00,43.85,43.89,43.48,43.55,302628.0,43.3361,43.3756,42.9704,43.0396,302628.0
2024-09-25 10:15:00,43.54,43.73,43.52,43.55,267902.0,43.0297,43.2175,43.01,43.0396,267902.0
2024-09-25 10:20:00,43.55,43.59,43.42,43.52,220430.0,43.0396,43.0792,42.9111,43.01,220430.0
2024-09-25 10:25:00,43.52,43.54,43.29,43.45,305254.0,43.01,43.0297,42.7827,42.9408,305254.0
2024-09-25 10:30:00,43.47,43.55,43.41,43.52,121083.0,42.9606,43.0396,42.9013,43.01,121083.0
2024-09-25 10:35:00,43.53,43.81,43.48,43.79,303877.0,43.0199,43.2966,42.9704,43.2768,303877.0
2024-09-25 10:40:00,43.78,43.88,43.73,43.8,226792.0,43.2669,43.3658,43.2175,43.2867,226792.0
2024-09-25 10:45:00,43.8,43.89,43.72,43.79,174124.0,43.2867,43.3756,43.2076,43.2768,174124.0
2024-09-25 10:50:00,43.79,43.84,43.74,43.77,92231.0,43.2768,43.3262,43.2274,43.257,92231.0
2024-09-25 10:55:00,43.76,43.85,43.68,43.71,68673.0,43.2472,43.3361,43.1681,43.1977,68673.0
2024-09-25 11:00:00,43.77,43.83,43.66,43.78,89479.0,43.257,43.3163,43.1483,43.2669,89479.0
2024-09-25 11:05:00,43.82,43.86,43.64,43.79,138297.0,43.3065,43.346,43.1286,43.2768,138297.0
2024-09-25 11:10:00,43.79,43.79,43.57,43.58,193339.0,43.2768,43.2768,43.0594,43.0693,193339.0
2024-09-25 11:15:00,43.59,43.61,43.49,43.58,180591.0,43.0792,43.0989,42.9803,43.0693,180591.0
2024-09-25 11:20:00,43.59,43.65,43.52,43.53,60558.0,43.0792,43.1384,43.01,43.0199,60558.0
2024-09-25 11:25:00,43.53,43.53,43.37,43.38,157957.0,43.0199,43.0199,42.8617,42.8716,157957.0
2024-09-25 11:30:00,43.38,43.46,43.36,43.4,140981.0,42.8716,42.9507,42.8518,42.8914,140981.0
2024-09-25 11:35:00,43.38,43.5,43.38,43.47,121931.0,42.8716,42.9902,42.8716,42.9606,121931.0
2024-09-25 11:40:00,43.47,43.5,43.33,43.38,100920.0,42.9606,42.9902,42.8222,42.8716,100920.0
2024-09-25 11:45:00,43.4,43.43,43.32,43.37,64366.0,42.8914,42.921,42.8123,42.8617,64366.0
2024-09-25 11:50:00,43.34,43.36,43.22,43.31,155328.0,42.8321,42.8518,42.7135,42.8024,155328.0
2024-09-25 11:55:00,43.32,43.34,43.23,43.3,100285.0,42.8123,42.8321,42.7234,42.7925,100285.0
2024-09-25 12:00:00,43.31,43.44,43.27,43.38,110530.0,42.8024,42.9309,42.7629,42.8716,110530.0
2024-09-25 12:05:00,43.38,43.4,43.2,43.33,179846.0,42.8716,42.8914,42.6937,42.8222,179846.0
2024-09-25 12:10:00,43.33,43.43,43.32,43.34,70414.0,42.8222,42.921,42.8123,42.8321,70414.0
2024-09-25 12:15:00,43.36,43.4,43.24,43.26,74728.0,42.8518,42.8914,42.7333,42.753,74728.0
2024-09-25 12:20:00,43.28,43.29,43.13,43.16,251704.0,42.7728,42.7827,42.6245,42.6542,251704.0
2024-09-25 12:25:00,43.15,43.21,43.13,43.16,100655.0,42.6443,42.7036,42.6245,42.6542,100655.0
2024-09-25 12:30:00,43.14,43.15,43.0,43.14,277756.0,42.6344,42.6443,42.4961,42.6344,277756.0
2024-09-25 12:35:00,43.14,43.21,43.09,43.16,115592.0,42.6344,42.7036,42.585,42.6542,115592.0
2024-09-25 12:40:00,43.18,43.2,43.06,43.09,87144.0,42.674,42.6937,42.5554,42.585,87144.0
2024-09-25 12:45:00,43.09,43.11,42.93,42.98,194351.0,42.585,42.6048,42.4269,42.4763,194351.0
2024-09-25 12:50:00,42.99,43.13,42.96,43.07,104384.0,42.4862,42.6245,42.4565,42.5652,104384.0
2024-09-25 12:55:00,43.07,43.07,42.91,42.95,77152.0,42.5652,42.5652,42.4071,42.4467,77152.0
2024-09-25 13:00:00,42.94,43.02,42.77,42.95,252432.0,42.4368,42.5158,42.2688,42.4467,252432.0
2024-09-25 13:05:00,42.94,43.05,42.87,42.9,106855.0,42.4368,42.5455,42.3676,42.3972,106855.0
2024-09-25 13:10:00,42.89,42.93,42.82,42.9,102897.0,42.3874,42.4269,42.3182,42.3972,102897.0
2024-09-25 13:15:00,42.9,43.01,42.88,42.92,74787.0,42.3972,42.5059,42.3775,42.417,74787.0
2024-09-25 13:20:00,42.93,42.94,42.79,42.8,77246.0,42.4269,42.4368,42.2885,42.2984,77246.0
2024-09-25 13:25:00,42.79,42.83,42.72,42.73,181379.0,42.2885,42.3281,42.2193,42.2292,181379.0
2024-09-25 13:30:00,42.72,42.81,42.61,42.61,180213.0,42.2193,42.3083,42.1106,42.1106,180213.0
2024-09-25 13:35:00,42.62,42.79,42.51,42.67,278878.0,42.1205,42.2885,42.0118,42.1699,278878.0
2024-09-25 13:40:00,42.68,42.68,42.49,42.59,285361.0,42.1798,42.1798,41.992,42.0909,285361.0
2024-09-25 13:45:00,42.58,42.61,42.47,42.61,148983.0,42.081,42.1106,41.9723,42.1106,148983.0
2024-09-25 13:50:00,42.6,42.79,42.58,42.77,227002.0,42.1008,42.2885,42.081,42.2688,227002.0
2024-09-25 13:55:00,42.78,42.84,42.72,42.81,114934.0,42.2786,42.3379,42.2193,42.3083,114934.0
2024-09-25 14:00:00,42.83,42.83,42.67,42.73,72302.0,42.3281,42.3281,42.1699,42.2292,72302.0
2024-09-25 14:05:00,42.73,42.77,42.58,42.66,73018.0,42.2292,42.2688,42.081,42.1601,73018.0
2024-09-25 14:10:00,42.64,42.75,42.63,42.64,67475.0,42.1403,42.249,42.1304,42.1403,67475.0
2024-09-25 14:15:00,42.63,42.74,42.56,42.67,73915.0,42.1304,42.2391,42.0612,42.1699,73915.0
2024-09-25 14:20:00,42.67,42.67,42.59,42.61,92009.0,42.1699,42.1699,42.0909,42.1106,92009.0
2024-09-25 14:25:00,42.61,42.79,42.61,42.79,116190.0,42.1106,42.2885,42.1106,42.2885,116190.0
2024-09-25 14:30:00,42.79,42.84,42.73,42.77,100691.0,42.2885,42.3379,42.2292,42.2688,100691.0
2024-09-25 14:35:00,42.78,42.97,42.77,42.83,165971.0,42.2786,42.4664,42.2688,42.3281,165971.0
2024-09-25 14:40:00,42.83,42.84,42.77,42.77,62212.0,42.3281,42.3379,42.2688,42.2688,62212.0
2024-09-25 14:45:00,42.77,42.82,42.72,42.76,77767.0,42.2688,42.3182,42.2193,42.2589,77767.0
2024-09-25 14:50:00,42.75,42.81,42.7,42.79,58190.0,42.249,42.3083,42.1996,42.2885,58190.0
2024-09-25 14:55:00,42.79,42.8,42.68,42.73,84987.0,42.2885,42.2984,42.1798,42.2292,84987.0
2024-09-25 15:00:00,42.71,42.81,42.68,42.77,66094.0,42.2095,42.3083,42.1798,42.2688,66094.0
2024-09-25 15:05:00,42.77,42.89,42.72,42.87,89583.0,42.2688,42.3874,42.2193,42.3676,89583.0
2024-09-25 15:10:00,42.88,42.93,42.81,42.92,114197.0,42.3775,42.4269,42.3083,42.417,114197.0
2024-09-25 15:15:00,42.91,42.97,42.78,42.79,120955.0,42.4071,42.4664,42.2786,42.2885,120955.0
2024-09-25 15:20:00,42.79,42.81,42.71,42.73,135075.0,42.2885,42.3083,42.2095,42.2292,135075.0
2024-09-25 15:25:00,42.72,42.82,42.72,42.8,85544.0,42.2193,42.3182,42.2193,42.2984,85544.0
2024-09-25 15:30:00,42.8,42.8,42.58,42.62,210293.0,42.2984,42.2984,42.081,42.1205,210293.0
2024-09-25 15:35:00,42.62,42.67,42.51,42.53,117566.0,42.1205,42.1699,42.0118,42.0316,117566.0
2024-09-25 15:40:00,42.52,42.58,42.43,42.57,269714.0,42.0217,42.081,41.9327,42.0711,269714.0
2024-09-25 15:45:00,42.57,42.68,42.56,42.67,151221.0,42.0711,42.1798,42.0612,42.1699,151221.0
2024-09-25 15:50:00,42.68,42.7,42.51,42.55,161821.0,42.1798,42.1996,42.0118,42.0513,161821.0
2024-09-25 15:55:00,42.54,42.6,42.42,42.52,435576.0,42.0415,42.1008,41.9229,42.0217,435576.0
2024-09-26 09:30:00,44.1,44.1,43.65,43.85,905869.0,43.5832,43.5832,43.1384,43.3361,905869.0
2024-09-26 09:35:00,43.88,44.26,43.77,43.81,849688.0,43.3658,43.7413,43.257,43.2966,849688.0
2024-09-26 09:40:00,43.8,44.0,43.68,43.99,347200.0,43.2867,43.4843,43.1681,43.4745,347200.0
2024-09-26 09:45:00,43.99,44.1,43.84,44.02,313353.0,43.4745,43.5832,43.3262,43.5041,313353.0
2024-09-26 09:50:00,44.01,44.03,43.68,43.81,266091.0,43.4942,43.514,43.1681,43.2966,266091.0
2024-09-26 09:55:00,43.84,43.89,43.62,43.81,308462.0,43.3262,43.3756,43.1088,43.2966,308462.0
2024-09-26 10:00:00,43.81,44.48,43.81,43.97,796731.0,43.2966,43.9587,43.2966,43.4547,796731.0
2024-09-26 10:05:00,43.96,43.99,43.67,43.67,252951.0,43.4448,43.4745,43.1582,43.1582,252951.0
2024-09-26 10:10:00,43.67,43.92,43.65,43.7,224287.0,43.1582,43.4053,43.1384,43.1879,224287.0
2024-09-26 10:15:00,43.7,43.8,43.53,43.55,353785.0,43.1879,43.2867,43.0199,43.0396,353785.0
2024-09-26 10:20:00,43.56,43.61,43.22,43.36,362416.0,43.0495,43.0989,42.7135,42.8518,362416.0
2024-09-26 10:25:00,43.36,43.43,43.25,43.34,237474.0,42.8518,42.921,42.7431,42.8321,237474.0
2024-09-26 10:30:00,43.35,43.65,43.27,43.64,382504.0,42.842,43.1384,42.7629,43.1286,382504.0
2024-09-26 10:35:00,43.64,43.74,43.52,43.65,291258.0,43.1286,43.2274,43.01,43.1384,291258.0
2024-09-26 10:40:00,43.64,43.64,43.34,43.34,212860.0,43.1286,43.1286,42.8321,42.8321,212860.0
2024-09-26 10:45:00,43.35,43.59,43.35,43.48,159733.0,42.842,43.0792,42.842,42.9704,159733.0
2024-09-26 10:50:00,43.49,43.51,43.19,43.23,230070.0,42.9803,43.0001,42.6838,42.7234,230070.0
2024-09-26 10:55:00,43.24,43.26,42.96,43.01,360860.0,42.7333,42.753,42.4565,42.5059,360860.0
2024-09-26 11:00:00,43.01,43.12,42.87,43.09,220422.0,42.5059,42.6147,42.3676,42.585,220422.0
2024-09-26 11:05:00,43.1,43.3,43.06,43.26,180488.0,42.5949,42.7925,42.5554,42.753,180488.0
2024-09-26 11:10:00,43.27,43.36,43.22,43.35,113470.0,42.7629,42.8518,42.7135,42.842,113470.0
2024-09-26 11:15:00,43.35,43.54,43.34,43.46,173056.0,42.842,43.0297,42.8321,42.9507,173056.0
2024-09-26 11:20:00,43.44,43.59,43.42,43.55,105351.0,42.9309,43.0792,42.9111,43.0396,105351.0
2024-09-26 11:25:00,43.55,43.55,43.33,43.45,119479.0,43.0396,43.0396,42.8222,42.9408,119479.0
2024-09-26 11:30:00,43.41,43.63,43.4,43.49,129274.0,42.9013,43.1187,42.8914,42.9803,129274.0
2024-09-26 11:35:00,43.5,43.63,43.44,43.63,59706.0,42.9902,43.1187,42.9309,43.1187,59706.0
2024-09-26 11:40:00,43.63,43.75,43.57,43.75,93110.0,43.1187,43.2373,43.0594,43.2373,93110.0
2024-09-26 11:45:00,43.75,43.83,43.65,43.69,128495.0,43.2373,43.3163,43.1384,43.178,128495.0
2024-09-26 11:50:00,43.69,43.82,43.62,43.81,125537.0,43.178,43.3065,43.1088,43.2966,125537.0
2024-09-26 11:55:00,43.8,43.9,43.75,43.84,108462.0,43.2867,43.3855,43.2373,43.3262,108462.0
2024-09-26 12:00:00,43.84,43.86,43.59,43.61,133909.0,43.3262,43.346,43.0792,43.0989,133909.0
2024-09-26 12:05:00,43.63,43.76,43.61,43.65,90890.0,43.1187,43.2472,43.0989,43.1384,90890.0
2024-09-26 12:10:00,43.65,43.71,43.53,43.56,59796.0,43.1384,43.1977,43.0199,43.0495,59796.0
2024-09-26 12:15:00,43.57,43.62,43.51,43.62,43985.0,43.0594,43.1088,43.0001,43.1088,43985.0
2024-09-26 12:20:00,43.62,43.66,43.47,43.53,115456.0,43.1088,43.1483,42.9606,43.0199,115456.0
2024-09-26 12:25:00,43.56,43.63,43.42,43.42,45751.0,43.0495,43.1187,42.9111,42.9111,45751.0
2024-09-26 12:30:00,43.41,43.48,43.37,43.44,52295.0,42.9013,42.9704,42.8617,42.9309,52295.0
2024-09-26 12:35:00,43.43,43.49,43.43,43.48,29243.0,42.921,42.9803,42.921,42.9704,29243.0
2024-09-26 12:40:00,43.47,43.49,43.35,43.48,61704.0,42.9606,42.9803,42.842,42.9704,61704.0
2024-09-26 12:45:00,43.48,43.6,43.47,43.52,81251.0,42.9704,43.089,42.9606,43.01,81251.0
2024-09-26 12:50:00,43.51,43.57,43.41,43.43,52091.0,43.0001,43.0594,42.9013,42.921,52091.0
2024-09-26 12:55:00,43.44,43.48,43.37,43.39,49968.0,42.9309,42.9704,42.8617,42.8815,49968.0
2024-09-26 13:00:00,43.38,43.55,43.3,43.55,83081.0,42.8716,43.0396,42.7925,43.0396,83081.0
2024-09-26 13:05:00,43.54,43.56,43.38,43.41,50682.0,43.0297,43.0495,42.8716,42.9013,50682.0
2024-09-26 13:10:00,43.41,43.47,43.32,43.4,42501.0,42.9013,42.9606,42.8123,42.8914,42501.0
2024-09-26 13:15:00,43.38,43.38,43.04,43.09,168066.0,42.8716,42.8716,42.5356,42.585,168066.0
2024-09-26 13:20:00,43.1,43.24,43.07,43.19,81321.0,42.5949,42.7333,42.5652,42.6838,81321.0
2024-09-26 13:25:00,43.19,43.33,43.12,43.31,64521.0,42.6838,42.8222,42.6147,42.8024,64521.0
2024-09-26 13:30:00,43.31,43.41,43.3,43.32,72393.0,42.8024,42.9013,42.7925,42.8123,72393.0
2024-09-26 13:35:00,43.32,43.38,43.29,43.34,28431.0,42.8123,42.8716,42.7827,42.8321,28431.0
2024-09-26 13:40:00,43.34,43.36,43.27,43.34,28921.0,42.8321,42.8518,42.7629,42.8321,28921.0
2024-09-26 13:45:00,43.36,43.45,43.35,43.45,75889.0,42.8518,42.9408,42.842,42.9408,75889.0
2024-09-26 13:50:00,43.45,43.47,43.37,43.43,43392.0,42.9408,42.9606,42.8617,42.921,43392.0
2024-09-26 13:55:00,43.43,43.5,43.42,43.48,44356.0,42.921,42.9902,42.9111,42.9704,44356.0
2024-09-26 14:00:00,43.48,43.57,43.43,43.49,53774.0,42.9704,43.0594,42.921,42.9803,53774.0
2024-09-26 14:05:00,43.5,43.54,43.43,43.43,25454.0,42.9902,43.0297,42.921,42.921,25454.0
2024-09-26 14:10:00,43.43,43.51,43.35,43.51,62820.0,42.921,43.0001,42.842,43.0001,62820.0
2024-09-26 14:15:00,43.51,43.55,43.48,43.53,89495.0,43.0001,43.0396,42.9704,43.0199,89495.0
2024-09-26 14:20:00,43.54,43.56,43.46,43.51,51593.0,43.0297,43.0495,42.9507,43.0001,51593.0
2024-09-26 14:25:00,43.5,43.52,43.47,43.49,20659.0,42.9902,43.01,42.9606,42.9803,20659.0
2024-09-26 14:30:00,43.46,43.48,43.33,43.39,127295.0,42.9507,42.9704,42.8222,42.8815,127295.0
2024-09-26 14:35:00,43.37,43.47,43.32,43.46,39240.0,42.8617,42.9606,42.8123,42.9507,39240.0
2024-09-26 14:40:00,43.43,43.46,43.4,43.41,110460.0,42.921,42.9507,42.8914,42.9013,110460.0
2024-09-26 14:45:00,43.4,43.44,43.36,43.42,128472.0,42.8914,42.9309,42.8518,42.9111,128472.0
2024-09-26 14:50:00,43.42,43.53,43.39,43.52,79003.0,42.9111,43.0199,42.8815,43.01,79003.0
2024-09-26 14:55:00,43.51,43.54,43.45,43.46,56179.0,43.0001,43.0297,42.9408,42.9507,56179.0
2024-09-26 15:00:00,43.47,43.6,43.4,43.59,101045.0,42.9606,43.089,42.8914,43.0792,101045.0
2024-09-26 15:05:00,43.59,43.6,43.52,43.59,62109.0,43.0792,43.089,43.01,43.0792,62109.0
2024-09-26 15:10:00,43.6,43.65,43.58,43.64,77085.0,43.089,43.1384,43.0693,43.1286,77085.0
2024-09-26 15:15:00,43.62,43.63,43.44,43.45,73409.0,43.1088,43.1187,42.9309,42.9408,73409.0
2024-09-26 15:20:00,43.47,43.52,43.41,43.45,76635.0,42.9606,43.01,42.9013,42.9408,76635.0
2024-09-26 15:25:00,43.45,43.45,43.27,43.32,90082.0,42.9408,42.9408,42.7629,42.8123,90082.0
2024-09-26 15:30:00,43.32,43.32,43.1,43.21,143572.0,42.8123,42.8123,42.5949,42.7036,143572.0
2024-09-26 15:35:00,43.21,43.24,43.1,43.24,89851.0,42.7036,42.7333,42.5949,42.7333,89851.0
2024-09-26 15:40:00,43.25,43.29,43.19,43.28,86953.0,42.7431,42.7827,42.6838,42.7728,86953.0
2024-09-26 15:45:00,43.3,43.35,43.2,43.23,73628.0,42.7925,42.842,42.6937,42.7234,73628.0
2024-09-26 15:50:00,43.22,43.34,43.2,43.31,103384.0,42.7135,42.8321,42.6937,42.8024,103384.0
2024-09-26 15:55:00,43.3,43.33,43.1,43.11,251573.0,42.7925,42.8222,42.5949,42.6048,251573.0
2024-09-27 09:30:00,44.29,44.58,44.13,44.43,612483.0,43.7709,44.0575,43.6128,43.9093,612483.0
2024-09-27 09:35:00,44.44,44.6,44.22,44.24,341372.0,43.9192,44.0773,43.7018,43.7215,341372.0
2024-09-27 09:40:00,44.3,44.45,44.03,44.05,322938.0,43.7808,43.9291,43.514,43.5338,322938.0
2024-09-27 09:45:00,44.07,44.11,43.9,43.98,288342.0,43.5535,43.5931,43.3855,43.4646,288342.0
2024-09-27 09:50:00,43.97,44.18,43.78,44.09,368503.0,43.4547,43.6622,43.2669,43.5733,368503.0
2024-09-27 09:55:00,44.08,44.18,43.99,44.1,122834.0,43.5634,43.6622,43.4745,43.5832,122834.0
2024-09-27 10:00:00,44.12,44.42,43.78,44.4,501169.0,43.6029,43.8994,43.2669,43.8797,501169.0
2024-09-27 10:05:00,44.39,44.47,44.22,44.45,265188.0,43.8698,43.9488,43.7018,43.9291,265188.0
2024-09-27 10:10:00,44.47,44.57,44.33,44.57,244605.0,43.9488,44.0477,43.8105,44.0477,244605.0
2024-09-27 10:15:00,44.56,44.59,44.46,44.52,158881.0,44.0378,44.0674,43.939,43.9983,158881.0
2024-09-27 10:20:00,44.51,44.77,44.46,44.75,370922.0,43.9884,44.2453,43.939,44.2256,370922.0
2024-09-27 10:25:00,44.75,44.92,44.72,44.76,312949.0,44.2256,44.3936,44.1959,44.2354,312949.0
2024-09-27 10:30:00,44.77,44.86,44.71,44.76,166156.0,44.2453,44.3343,44.186,44.2354,166156.0
2024-09-27 10:35:00,44.76,45.06,44.72,44.94,425645.0,44.2354,44.5319,44.1959,44.4133,425645.0
2024-09-27 10:40:00,44.94,45.12,44.93,45.1,452763.0,44.4133,44.5912,44.4034,44.5715,452763.0
2024-09-27 10:45:00,45.09,45.31,45.09,45.22,368989.0,44.5616,44.779,44.5616,44.69,368989.0
2024-09-27 10:50:00,45.22,45.25,45.13,45.2,177425.0,44.69,44.7197,44.6011,44.6703,177425.0
2024-09-27 10:55:00,45.19,45.2,45.02,45.13,193542.0,44.6604,44.6703,44.4924,44.6011,193542.0
2024-09-27 11:00:00,45.12,45.12,44.87,44.88,153660.0,44.5912,44.5912,44.3442,44.354,153660.0
2024-09-27 11:05:00,44.9,45.13,44.9,45.09,132526.0,44.3738,44.6011,44.3738,44.5616,132526.0
2024-09-27 11:10:00,45.1,45.13,44.95,45.08,85433.0,44.5715,44.6011,44.4232,44.5517,85433.0
2024-09-27 11:15:00,45.07,45.16,44.92,44.95,129123.0,44.5418,44.6308,44.3936,44.4232,129123.0
2024-09-27 11:20:00,44.95,45.08,44.93,44.94,121215.0,44.4232,44.5517,44.4034,44.4133,121215.0
2024-09-27 11:25:00,44.95,45.07,44.89,45.01,94261.0,44.4232,44.5418,44.3639,44.4825,94261.0
2024-09-27 11:30:00,45.0,45.2,44.98,45.15,159666.0,44.4726,44.6703,44.4529,44.6209,159666.0
2024-09-27 11:35:00,45.15,45.17,44.98,45.08,122327.0,44.6209,44.6406,44.4529,44.5517,122327.0
2024-09-27 11:40:00,45.08,45.15,45.01,45.09,56846.0,44.5517,44.6209,44.4825,44.5616,56846.0
2024-09-27 11:45:00,45.1,45.18,45.07,45.1,112390.0,44.5715,44.6505,44.5418,44.5715,112390.0
2024-09-27 11:50:00,45.1,45.1,44.91,44.96,119986.0,44.5715,44.5715,44.3837,44.4331,119986.0
2024-09-27 11:55:00,44.98,45.05,44.9,44.9,35679.0,44.4529,44.522,44.3738,44.3738,35679.0
2024-09-27 12:00:00,44.93,44.93,44.76,44.77,146832.0,44.4034,44.4034,44.2354,44.2453,146832.0
2024-09-27 12:05:00,44.77,44.85,44.7,44.74,85209.0,44.2453,44.3244,44.1761,44.2157,85209.0
2024-09-27 12:10:00,44.73,44.73,44.43,44.47,297026.0,44.2058,44.2058,43.9093,43.9488,297026.0
2024-09-27 12:15:00,44.48,44.55,44.42,44.47,255834.0,43.9587,44.0279,43.8994,43.9488,255834.0
2024-09-27 12:20:00,44.49,44.58,44.45,44.49,123366.0,43.9686,44.0575,43.9291,43.9686,123366.0
2024-09-27 12:25:00,44.48,44.51,44.37,44.37,180437.0,43.9587,43.9884,43.85,43.85,180437.0
2024-09-27 12:30:00,44.37,44.45,44.29,44.29,88624.0,43.85,43.9291,43.7709,43.7709,88624.0
2024-09-27 12:35:00,44.29,44.47,44.29,44.39,73669.0,43.7709,43.9488,43.7709,43.8698,73669.0
2024-09-27 12:40:00,44.36,44.42,44.31,44.33,58362.0,43.8401,43.8994,43.7907,43.8105,58362.0
2024-09-27 12:45:00,44.32,44.38,44.24,44.3,118849.0,43.8006,43.8599,43.7215,43.7808,118849.0
2024-09-27 12:50:00,44.3,44.5,44.29,44.45,131085.0,43.7808,43.9785,43.7709,43.9291,131085.0
2024-09-27 12:55:00,44.45,44.47,44.36,44.37,49002.0,43.9291,43.9488,43.8401,43.85,49002.0
2024-09-27 13:00:00,44.39,44.49,44.37,44.41,97440.0,43.8698,43.9686,43.85,43.8895,97440.0
2024-09-27 13:05:00,44.4,44.42,44.0,44.06,261684.0,43.8797,43.8994,43.4843,43.5436,261684.0
2024-09-27 13:10:00,44.06,44.17,44.06,44.08,106112.0,43.5436,43.6524,43.5436,43.5634,106112.0
2024-09-27 13:15:00,44.07,44.17,44.06,44.16,61379.0,43.5535,43.6524,43.5436,43.6425,61379.0
2024-09-27 13:20:00,44.16,44.28,44.09,44.23,81560.0,43.6425,43.7611,43.5733,43.7117,81560.0
2024-09-27 13:25:00,44.25,44.35,44.18,44.35,55586.0,43.7314,43.8302,43.6622,43.8302,55586.0
2024-09-27 13:30:00,44.35,44.42,44.24,44.3,65926.0,43.8302,43.8994,43.7215,43.7808,65926.0
2024-09-27 13:35:00,44.29,44.34,44.15,44.17,56216.0,43.7709,43.8204,43.6326,43.6524,56216.0
2024-09-27 13:40:00,44.17,44.23,44.12,44.22,87758.0,43.6524,43.7117,43.6029,43.7018,87758.0
2024-09-27 13:45:00,44.21,44.31,44.18,44.29,98071.0,43.6919,43.7907,43.6622,43.7709,98071.0
2024-09-27 13:50:00,44.29,44.35,44.28,44.32,49644.0,43.7709,43.8302,43.7611,43.8006,49644.0
2024-09-27 13:55:00,44.32,44.33,44.24,44.33,52419.0,43.8006,43.8105,43.7215,43.8105,52419.0
2024-09-27 14:00:00,44.3,44.32,44.18,44.19,95529.0,43.7808,43.8006,43.6622,43.6721,95529.0
2024-09-27 14:05:00,44.2,44.23,44.11,44.15,82869.0,43.682,43.7117,43.5931,43.6326,82869.0
2024-09-27 14:10:00,44.16,44.25,44.15,44.25,40899.0,43.6425,43.7314,43.6326,43.7314,40899.0
2024-09-27 14:15:00,44.22,44.28,44.08,44.09,75595.0,43.7018,43.7611,43.5634,43.5733,75595.0
2024-09-27 14:20:00,44.1,44.18,44.04,44.07,89242.0,43.5832,43.6622,43.5239,43.5535,89242.0
2024-09-27 14:25:00,44.07,44.07,43.69,43.71,284916.0,43.5535,43.5535,43.178,43.1977,284916.0
2024-09-27 14:30:00,43.71,43.79,43.52,43.7,186543.0,43.1977,43.2768,43.01,43.1879,186543.0
2024-09-27 14:35:00,43.69,43.72,43.51,43.69,199532.0,43.178,43.2076,43.0001,43.178,199532.0
2024-09-27 14:40:00,43.69,43.87,43.63,43.84,153295.0,43.178,43.3559,43.1187,43.3262,153295.0
2024-09-27 14:45:00,43.83,44.03,43.83,44.01,166466.0,43.3163,43.514,43.3163,43.4942,166466.0
2024-09-27 14:50:00,44.0,44.08,43.96,44.03,127011.0,43.4843,43.5634,43.4448,43.514,127011.0
2024-09-27 14:55:00,44.01,44.2,43.99,44.16,97724.0,43.4942,43.682,43.4745,43.6425,97724.0
2024-09-27 15:00:00,44.16,44.17,44.07,44.12,112154.0,43.6425,43.6524,43.5535,43.6029,112154.0
2024-09-27 15:05:00,44.12,44.15,43.97,43.98,88378.0,43.6029,43.6326,43.4547,43.4646,88378.0
2024-09-27 15:10:00,43.98,44.0,43.87,43.95,106289.0,43.4646,43.4843,43.3559,43.4349,106289.0
2024-09-27 15:15:00,43.94,43.97,43.87,43.88,52784.0,43.425,43.4547,43.3559,43.3658,52784.0
2024-09-27 15:20:00,43.89,43.94,43.77,43.82,166710.0,43.3756,43.425,43.257,43.3065,166710.0
2024-09-27 15:25:00,43.83,43.95,43.78,43.9,105661.0,43.3163,43.4349,43.2669,43.3855,105661.0
2024-09-27 15:30:00,43.9,43.91,43.81,43.84,82966.0,43.3855,43.3954,43.2966,43.3262,82966.0
2024-09-27 15:35:00,43.82,43.83,43.72,43.74,101205.0,43.3065,43.3163,43.2076,43.2274,101205.0
2024-09-27 15:40:00,43.74,43.88,43.7,43.87,91994.0,43.2274,43.3658,43.1879,43.3559,91994.0
2024-09-27 15:45:00,43.87,43.95,43.84,43.9,147961.0,43.3559,43.4349,43.3262,43.3855,147961.0
2024-09-27 15:50:00,43.89,44.07,43.88,44.05,198001.0,43.3756,43.5535,43.3658,43.5338,198001.0
2024-09-27 15:55:00,44.04,44.17,43.91,43.96,506996.0,43.5239,43.6524,43.3954,43.4448,506996.0
2024-09-30 09:30:00,43.41,43.78,43.34,43.48,577040.0,42.9013,43.2669,42.8321,42.9704,577040.0
2024-09-30 09:35:00,43.48,43.85,43.42,43.81,290047.0,42.9704,43.3361,42.9111,43.2966,290047.0
2024-09-30 09:40:00,43.84,44.14,43.84,43.98,250628.0,43.3262,43.6227,43.3262,43.4646,250628.0
2024-09-30 09:45:00,43.96,44.27,43.96,44.26,189854.0,43.4448,43.7512,43.4448,43.7413,189854.0
2024-09-30 09:50:00,44.28,44.39,44.13,44.23,154393.0,43.7611,43.8698,43.6128,43.7117,154393.0
2024-09-30 09:55:00,44.25,44.34,44.13,44.2,182466.0,43.7314,43.8204,43.6128,43.682,182466.0
2024-09-30 10:00:00,44.18,44.5,44.13,44.4,205777.0,43.6622,43.9785,43.6128,43.8797,205777.0
2024-09-30 10:05:00,44.39,44.56,44.37,44.5,174631.0,43.8698,44.0378,43.85,43.9785,174631.0
2024-09-30 10:10:00,44.51,44.51,44.34,44.45,135500.0,43.9884,43.9884,43.8204,43.9291,135500.0
2024-09-30 10:15:00,44.44,44.47,44.13,44.17,183554.0,43.9192,43.9488,43.6128,43.6524,183554.0
2024-09-30 10:20:00,44.17,44.33,44.17,44.27,124970.0,43.6524,43.8105,43.6524,43.7512,124970.0
2024-09-30 10:25:00,44.28,44.36,44.0,44.11,208720.0,43.7611,43.8401,43.4843,43.5931,208720.0
2024-09-30 10:30:00,44.12,44.42,44.08,44.35,159897.0,43.6029,43.8994,43.5634,43.8302,159897.0
2024-09-30 10:35:00,44.37,44.49,44.28,44.45,73328.0,43.85,43.9686,43.7611,43.9291,73328.0
2024-09-30 10:40:00,44.47,44.61,44.45,44.59,193788.0,43.9488,44.0872,43.9291,44.0674,193788.0
2024-09-30 10:45:00,44.59,44.64,44.48,44.57,180625.0,44.0674,44.1168,43.9587,44.0477,180625.0
2024-09-30 10:50:00,44.55,44.55,44.34,44.41,154963.0,44.0279,44.0279,43.8204,43.8895,154963.0
2024-09-30 10:55:00,44.41,44.46,44.24,44.27,116983.0,43.8895,43.939,43.7215,43.7512,116983.0
2024-09-30 11:00:00,44.28,44.62,44.26,44.59,188661.0,43.7611,44.0971,43.7413,44.0674,188661.0
2024-09-30 11:05:00,44.59,44.68,44.5,44.5,172519.0,44.0674,44.1564,43.9785,43.9785,172519.0
2024-09-30 11:10:00,44.51,44.68,44.5,44.65,110168.0,43.9884,44.1564,43.9785,44.1267,110168.0
2024-09-30 11:15:00,44.66,44.69,44.55,44.58,91061.0,44.1366,44.1663,44.0279,44.0575,91061.0
2024-09-30 11:20:00,44.59,44.71,44.55,44.58,125052.0,44.0674,44.186,44.0279,44.0575,125052.0
2024-09-30 11:25:00,44.58,44.58,44.39,44.41,101211.0,44.0575,44.0575,43.8698,43.8895,101211.0
2024-09-30 11:30:00,44.41,44.42,44.24,44.26,170435.0,43.8895,43.8994,43.7215,43.7413,170435.0
2024-09-30 11:35:00,44.28,44.28,44.14,44.15,95462.0,43.7611,43.7611,43.6227,43.6326,95462.0
2024-09-30 11:40:00,44.14,44.26,44.03,44.19,123884.0,43.6227,43.7413,43.514,43.6721,123884.0
2024-09-30 11:45:00,44.16,44.21,44.09,44.11,132528.0,43.6425,43.6919,43.5733,43.5931,132528.0
2024-09-30 11:50:00,44.09,44.1,44.02,44.09,110750.0,43.5733,43.5832,43.5041,43.5733,110750.0
2024-09-30 11:55:00,44.09,44.18,44.07,44.09,70570.0,43.5733,43.6622,43.5535,43.5733,70570.0
2024-09-30 12:00:00,44.11,44.16,44.06,44.16,49250.0,43.5931,43.6425,43.5436,43.6425,49250.0
2024-09-30 12:05:00,44.15,44.23,44.07,44.13,107897.0,43.6326,43.7117,43.5535,43.6128,107897.0
2024-09-30 12:10:00,44.13,44.22,44.04,44.21,84878.0,43.6128,43.7018,43.5239,43.6919,84878.0
2024-09-30 12:15:00,44.22,44.32,44.22,44.24,139600.0,43.7018,43.8006,43.7018,43.7215,139600.0
2024-09-30 12:20:00,44.25,44.4,44.2,44.32,60601.0,43.7314,43.8797,43.682,43.8006,60601.0
2024-09-30 12:25:00,44.3,44.44,44.28,44.42,33099.0,43.7808,43.9192,43.7611,43.8994,33099.0
2024-09-30 12:30:00,44.41,44.47,44.36,44.36,53690.0,43.8895,43.9488,43.8401,43.8401,53690.0
2024-09-30 12:35:00,44.38,44.44,44.34,44.34,34405.0,43.8599,43.9192,43.8204,43.8204,34405.0
2024-09-30 12:40:00,44.34,44.46,44.32,44.44,60314.0,43.8204,43.939,43.8006,43.9192,60314.0
2024-09-30 12:45:00,44.46,44.5,44.36,44.4,46235.0,43.939,43.9785,43.8401,43.8797,46235.0
2024-09-30 12:50:00,44.39,44.43,44.34,44.36,13355.0,43.8698,43.9093,43.8204,43.8401,13355.0
2024-09-30 12:55:00,44.34,44.45,44.33,44.43,26067.0,43.8204,43.9291,43.8105,43.9093,26067.0
2024-09-30 13:00:00,44.42,44.42,44.19,44.26,88865.0,43.8994,43.8994,43.6721,43.7413,88865.0
2024-09-30 13:05:00,44.26,44.44,44.26,44.4,34992.0,43.7413,43.9192,43.7413,43.8797,34992.0
2024-09-30 13:10:00,44.39,44.46,44.25,44.32,63719.0,43.8698,43.939,43.7314,43.8006,63719.0
2024-09-30 13:15:00,44.31,44.35,44.27,44.29,19471.0,43.7907,43.8302,43.7512,43.7709,19471.0
2024-09-30 13:20:00,44.29,44.35,44.26,44.26,33700.0,43.7709,43.8302,43.7413,43.7413,33700.0
2024-09-30 13:25:00,44.28,44.28,44.15,44.18,14779.0,43.7611,43.7611,43.6326,43.6622,14779.0
2024-09-30 13:30:00,44.17,44.18,44.13,44.15,67288.0,43.6524,43.6622,43.6128,43.6326,67288.0
2024-09-30 13:35:00,44.14,44.23,44.14,44.18,41205.0,43.6227,43.7117,43.6227,43.6622,41205.0
2024-09-30 13:40:00,44.18,44.28,44.18,44.26,37936.0,43.6622,43.7611,43.6622,43.7413,37936.0
2024-09-30 13:45:00,44.24,44.28,44.21,44.24,32739.0,43.7215,43.7611,43.6919,43.7215,32739.0
2024-09-30 13:50:00,44.25,44.28,44.23,44.27,15643.0,43.7314,43.7611,43.7117,43.7512,15643.0
2024-09-30 13:55:00,44.28,44.44,44.08,44.14,169466.0,43.7611,43.9192,43.5634,43.6227,169466.0
2024-09-30 14:00:00,44.14,44.16,44.0,44.08,92581.0,43.6227,43.6425,43.4843,43.5634,92581.0
2024-09-30 14:05:00,44.07,44.07,43.8,43.99,191753.0,43.5535,43.5535,43.2867,43.4745,191753.0
2024-09-30 14:10:00,43.98,43.98,43.5,43.58,387017.0,43.4646,43.4646,42.9902,43.0693,387017.0
2024-09-30 14:15:00,43.55,43.62,43.35,43.36,243871.0,43.0396,43.1088,42.842,42.8518,243871.0
2024-09-30 14:20:00,43.36,43.39,42.92,43.12,470410.0,42.8518,42.8815,42.417,42.6147,470410.0
2024-09-30 14:25:00,43.13,43.4,43.04,43.34,209375.0,42.6245,42.8914,42.5356,42.8321,209375.0
2024-09-30 14:30:00,43.34,43.41,43.13,43.31,111554.0,42.8321,42.9013,42.6245,42.8024,111554.0
2024-09-30 14:35:00,43.3,43.65,43.28,43.65,257271.0,42.7925,43.1384,42.7728,43.1384,257271.0
2024-09-30 14:40:00,43.66,43.83,43.64,43.82,222823.0,43.1483,43.3163,43.1286,43.3065,222823.0
2024-09-30 14:45:00,43.82,43.94,43.81,43.85,125131.0,43.3065,43.425,43.2966,43.3361,125131.0
2024-09-30 14:50:00,43.85,43.9,43.69,43.82,110744.0,43.3361,43.3855,43.178,43.3065,110744.0
2024-09-30 14:55:00,43.82,43.82,43.63,43.63,48389.0,43.3065,43.3065,43.1187,43.1187,48389.0
2024-09-30 15:00:00,43.62,43.66,43.42,43.65,114582.0,43.1088,43.1483,42.9111,43.1384,114582.0
2024-09-30 15:05:00,43.64,43.74,43.6,43.69,79827.0,43.1286,43.2274,43.089,43.178,79827.0
2024-09-30 15:10:00,43.69,43.7,43.38,43.54,115527.0,43.178,43.1879,42.8716,43.0297,115527.0
2024-09-30 15:15:00,43.55,43.73,43.5,43.71,72808.0,43.0396,43.2175,42.9902,43.1977,72808.0
2024-09-30 15:20:00,43.7,43.79,43.62,43.79,127968.0,43.1879,43.2768,43.1088,43.2768,127968.0
2024-09-30 15:25:00,43.79,43.81,43.68,43.81,96303.0,43.2768,43.2966,43.1681,43.2966,96303.0
2024-09-30 15:30:00,43.78,43.85,43.73,43.74,127040.0,43.2669,43.3361,43.2175,43.2274,127040.0
2024-09-30 15:35:00,43.73,43.9,43.72,43.89,78009.0,43.2175,43.3855,43.2076,43.3756,78009.0
2024-09-30 15:40:00,43.88,43.99,43.84,43.96,149699.0,43.3658,43.4745,43.3262,43.4448,149699.0
2024-09-30 15:45:00,43.96,44.16,43.96,44.08,220442.0,43.4448,43.6425,43.4448,43.5634,220442.0
2024-09-30 15:50:00,44.07,44.4,44.07,44.21,372556.0,43.5535,43.8797,43.5535,43.6919,372556.0
2024-09-30 15:55:00,44.21,44.48,44.2,44.33,539639.0,43.6919,43.9587,43.682,43.8105,539639.0
2024-10-01 09:30:00,43.86,43.95,43.04,43.15,702259.0,43.346,43.4349,42.5356,42.6443,702259.0
2024-10-01 09:35:00,43.14,43.16,42.88,43.07,362772.0,42.6344,42.6542,42.3775,42.5652,362772.0
2024-10-01 09:40:00,43.05,43.05,42.67,42.75,472766.0,42.5455,42.5455,42.1699,42.249,472766.0
2024-10-01 09:45:00,42.75,42.75,42.35,42.46,500046.0,42.249,42.249,41.8537,41.9624,500046.0
2024-10-01 09:50:00,42.47,42.55,42.23,42.5,402832.0,41.9723,42.0513,41.7351,42.0019,402832.0
2024-10-01 09:55:00,42.48,42.71,42.32,42.63,486654.0,41.9822,42.2095,41.824,42.1304,486654.0
2024-10-01 10:00:00,42.62,43.08,42.04,42.81,848891.0,42.1205,42.5751,41.5473,42.3083,848891.0
2024-10-01 10:05:00,42.76,42.89,41.98,41.99,471665.0,42.2589,42.3874,41.488,41.4979,471665.0
2024-10-01 10:10:00,41.98,42.06,41.7,41.75,457425.0,41.488,41.5671,41.2113,41.2607,457425.0
2024-10-01 10:15:00,41.73,41.83,41.54,41.61,343621.0,41.2409,41.3398,41.0532,41.1224,343621.0
2024-10-01 10:20:00,41.63,42.44,41.61,42.28,545398.0,41.1421,41.9426,41.1224,41.7845,545398.0
2024-10-01 10:25:00,42.29,42.33,41.79,41.95,139503.0,41.7944,41.8339,41.3002,41.4584,139503.0
2024-10-01 10:30:00,41.97,42.09,41.69,42.02,165996.0,41.4781,41.5967,41.2014,41.5276,165996.0
2024-10-01 10:35:00,41.96,42.3,41.84,42.22,184694.0,41.4683,41.8043,41.3497,41.7252,184694.0
2024-10-01 10:40:00,42.21,42.38,42.15,42.24,97129.0,41.7153,41.8833,41.656,41.745,97129.0
2024-10-01 10:45:00,42.22,42.36,42.06,42.16,99502.0,41.7252,41.8636,41.5671,41.6659,99502.0
2024-10-01 10:50:00,42.16,42.25,42.03,42.03,71373.0,41.6659,41.7549,41.5374,41.5374,71373.0
2024-10-01 10:55:00,42.01,42.4,41.97,42.38,101683.0,41.5177,41.9031,41.4781,41.8833,101683.0
2024-10-01 11:00:00,42.39,42.41,42.13,42.14,91755.0,41.8932,41.913,41.6363,41.6461,91755.0
2024-10-01 11:05:00,42.12,42.13,41.7,41.73,196293.0,41.6264,41.6363,41.2113,41.2409,196293.0
2024-10-01 11:10:00,41.77,41.84,41.66,41.79,138029.0,41.2805,41.3497,41.1718,41.3002,138029.0
2024-10-01 11:15:00,41.78,41.83,41.64,41.82,128136.0,41.2904,41.3398,41.152,41.3299,128136.0
2024-10-01 11:20:00,41.81,42.1,41.81,41.88,142705.0,41.32,41.6066,41.32,41.3892,142705.0
2024-10-01 11:25:00,41.88,42.22,41.88,42.15,170292.0,41.3892,41.7252,41.3892,41.656,170292.0
2024-10-01 11:30:00,42.15,42.39,42.08,42.37,159805.0,41.656,41.8932,41.5868,41.8734,159805.0
2024-10-01 11:35:00,42.34,42.53,42.33,42.53,141850.0,41.8438,42.0316,41.8339,42.0316,141850.0
2024-10-01 11:40:00,42.53,42.67,42.49,42.58,149950.0,42.0316,42.1699,41.992,42.081,149950.0
2024-10-01 11:45:00,42.59,42.59,42.31,42.38,100394.0,42.0909,42.0909,41.8142,41.8833,100394.0
2024-10-01 11:50:00,42.36,42.51,42.34,42.38,72203.0,41.8636,42.0118,41.8438,41.8833,72203.0
2024-10-01 11:55:00,42.41,42.43,42.24,42.25,65969.0,41.913,41.9327,41.745,41.7549,65969.0
2024-10-01 12:00:00,42.21,42.43,42.12,42.43,152223.0,41.7153,41.9327,41.6264,41.9327,152223.0
2024-10-01 12:05:00,42.44,42.54,42.37,42.45,132333.0,41.9426,42.0415,41.8734,41.9525,132333.0
2024-10-01 12:10:00,42.44,42.59,42.37,42.43,99101.0,41.9426,42.0909,41.8734,41.9327,99101.0
2024-10-01 12:15:00,42.42,42.5,42.37,42.38,64864.0,41.9229,42.0019,41.8734,41.8833,64864.0
2024-10-01 12:20:00,42.38,42.46,42.28,42.32,45731.0,41.8833,41.9624,41.7845,41.824,45731.0
2024-10-01 12:25:00,42.36,42.47,42.31,42.45,49042.0,41.8636,41.9723,41.8142,41.9525,49042.0
2024-10-01 12:30:00,42.43,42.44,42.06,42.4,184806.0,41.9327,41.9426,41.5671,41.9031,184806.0
2024-10-01 12:35:00,42.37,42.51,42.23,42.26,105304.0,41.8734,42.0118,41.7351,41.7647,105304.0
2024-10-01 12:40:00,42.26,42.28,42.08,42.1,109361.0,41.7647,41.7845,41.5868,41.6066,109361.0
2024-10-01 12:45:00,42.1,42.11,41.88,42.06,142495.0,41.6066,41.6165,41.3892,41.5671,142495.0
2024-10-01 12:50:00,42.05,42.5,42.05,42.42,172378.0,41.5572,42.0019,41.5572,41.9229,172378.0
2024-10-01 12:55:00,42.42,42.56,42.29,42.48,108992.0,41.9229,42.0612,41.7944,41.9822,108992.0
2024-10-01 13:00:00,42.46,42.46,42.09,42.1,77282.0,41.9624,41.9624,41.5967,41.6066,77282.0
2024-10-01 13:05:00,42.12,42.13,41.96,42.06,125706.0,41.6264,41.6363,41.4683,41.5671,125706.0
2024-10-01 13:10:00,42.07,42.12,41.92,41.92,87781.0,41.577,41.6264,41.4287,41.4287,87781.0
2024-10-01 13:15:00,41.91,41.92,41.78,41.82,119292.0,41.4188,41.4287,41.2904,41.3299,119292.0
2024-10-01 13:20:00,41.84,41.93,41.67,41.69,99886.0,41.3497,41.4386,41.1817,41.2014,99886.0
2024-10-01 13:25:00,41.7,41.82,41.67,41.79,69064.0,41.2113,41.3299,41.1817,41.3002,69064.0
2024-10-01 13:30:00,41.78,42.11,41.73,42.09,200633.0,41.2904,41.6165,41.2409,41.5967,200633.0
2024-10-01 13:35:00,42.04,42.05,41.84,41.95,66228.0,41.5473,41.5572,41.3497,41.4584,66228.0
2024-10-01 13:40:00,41.96,42.17,41.9,42.13,138371.0,41.4683,41.6758,41.409,41.6363,138371.0
2024-10-01 13:45:00,42.16,42.24,42.13,42.2,131622.0,41.6659,41.745,41.6363,41.7054,131622.0
2024-10-01 13:50:00,42.19,42.27,42.16,42.23,74634.0,41.6956,41.7746,41.6659,41.7351,74634.0
2024-10-01 13:55:00,42.22,42.55,42.22,42.54,156242.0,41.7252,42.0513,41.7252,42.0415,156242.0
2024-10-01 14:00:00,42.54,42.72,42.51,42.66,275565.0,42.0415,42.2193,42.0118,42.1601,275565.0
2024-10-01 14:05:00,42.69,42.77,42.61,42.75,159465.0,42.1897,42.2688,42.1106,42.249,159465.0
2024-10-01 14:10:00,42.76,42.82,42.69,42.79,55855.0,42.2589,42.3182,42.1897,42.2885,55855.0
2024-10-01 14:15:00,42.79,42.89,42.7,42.74,109672.0,42.2885,42.3874,42.1996,42.2391,109672.0
2024-10-01 14:20:00,42.73,42.85,42.73,42.79,42592.0,42.2292,42.3478,42.2292,42.2885,42592.0
2024-10-01 14:25:00,42.79,42.94,42.77,42.93,55087.0,42.2885,42.4368,42.2688,42.4269,55087.0
2024-10-01 14:30:00,42.94,43.01,42.87,42.87,77438.0,42.4368,42.5059,42.3676,42.3676,77438.0
2024-10-01 14:35:00,42.89,42.91,42.67,42.75,62847.0,42.3874,42.4071,42.1699,42.249,62847.0
2024-10-01 14:40:00,42.78,42.82,42.69,42.78,58814.0,42.2786,42.3182,42.1897,42.2786,58814.0
2024-10-01 14:45:00,42.79,42.9,42.74,42.75,43544.0,42.2885,42.3972,42.2391,42.249,43544.0
2024-10-01 14:50:00,42.76,42.82,42.59,42.65,58213.0,42.2589,42.3182,42.0909,42.1502,58213.0
2024-10-01 14:55:00,42.67,42.81,42.67,42.76,74979.0,42.1699,42.3083,42.1699,42.2589,74979.0
2024-10-01 15:00:00,42.75,42.77,42.67,42.75,42027.0,42.249,42.2688,42.1699,42.249,42027.0
2024-10-01 15:05:00,42.74,42.82,42.65,42.76,49798.0,42.2391,42.3182,42.1502,42.2589,49798.0
2024-10-01 15:10:00,42.76,42.79,42.67,42.69,51718.0,42.2589,42.2885,42.1699,42.1897,51718.0
2024-10-01 15:15:00,42.69,42.78,42.61,42.65,122689.0,42.1897,42.2786,42.1106,42.1502,122689.0
2024-10-01 15:20:00,42.64,42.77,42.62,42.71,56088.0,42.1403,42.2688,42.1205,42.2095,56088.0
2024-10-01 15:25:00,42.71,42.75,42.66,42.69,102212.0,42.2095,42.249,42.1601,42.1897,102212.0
2024-10-01 15:30:00,42.69,42.69,42.4,42.4,106672.0,42.1897,42.1897,41.9031,41.9031,106672.0
2024-10-01 15:35:00,42.41,42.47,42.23,42.43,114067.0,41.913,41.9723,41.7351,41.9327,114067.0
2024-10-01 15:40:00,42.45,42.49,42.33,42.34,54148.0,41.9525,41.992,41.8339,41.8438,54148.0
2024-10-01 15:45:00,42.33,42.48,42.31,42.36,95480.0,41.8339,41.9822,41.8142,41.8636,95480.0
2024-10-01 15:50:00,42.36,42.41,42.21,42.29,176271.0,41.8636,41.913,41.7153,41.7944,176271.0
2024-10-01 15:55:00,42.27,42.49,42.22,42.48,235823.0,41.7746,41.992,41.7252,41.9822,235823.0
2024-10-02 09:30:00,41.94,42.07,41.75,41.88,450029.0,41.4485,41.577,41.2607,41.3892,450029.0
2024-10-02 09:35:00,41.88,42.17,41.79,41.86,354648.0,41.3892,41.6758,41.3002,41.3694,354648.0
2024-10-02 09:40:00,41.86,41.9,41.48,41.54,373545.0,41.3694,41.409,40.9939,41.0532,373545.0
2024-10-02 09:45:00,41.56,42.24,41.5,42.22,408864.0,41.0729,41.745,41.0136,41.7252,408864.0
2024-10-02 09:50:00,42.25,42.39,42.15,42.32,217944.0,41.7549,41.8932,41.656,41.824,217944.0
2024-10-02 09:55:00,42.28,42.4,42.1,42.14,117201.0,41.7845,41.9031,41.6066,41.6461,117201.0
2024-10-02 10:00:00,42.1,42.67,42.1,42.58,229326.0,41.6066,42.1699,41.6066,42.081,229326.0
2024-10-02 10:05:00,42.57,42.76,42.44,42.69,151367.0,42.0711,42.2589,41.9426,42.1897,151367.0
2024-10-02 10:10:00,42.71,42.91,42.7,42.8,135723.0,42.2095,42.4071,42.1996,42.2984,135723.0
2024-10-02 10:15:00,42.79,42.92,42.65,42.92,127779.0,42.2885,42.417,42.1502,42.417,127779.0
2024-10-02 10:20:00,42.92,42.96,42.39,42.47,154537.0,42.417,42.4565,41.8932,41.9723,154537.0
2024-10-02 10:25:00,42.46,42.65,42.43,42.56,97644.0,41.9624,42.1502,41.9327,42.0612,97644.0
2024-10-02 10:30:00,42.54,42.7,42.43,42.57,105358.0,42.0415,42.1996,41.9327,42.0711,105358.0
2024-10-02 10:35:00,42.54,42.61,42.27,42.43,151911.0,42.0415,42.1106,41.7746,41.9327,151911.0
2024-10-02 10:40:00,42.41,42.67,42.4,42.62,84422.0,41.913,42.1699,41.9031,42.1205,84422.0
2024-10-02 10:45:00,42.61,42.79,42.58,42.79,106535.0,42.1106,42.2885,42.081,42.2885,106535.0
2024-10-02 10:50:00,42.8,42.81,42.45,42.47,143204.0,42.2984,42.3083,41.9525,41.9723,143204.0
2024-10-02 10:55:00,42.47,42.54,42.22,42.25,109818.0,41.9723,42.0415,41.7252,41.7549,109818.0
2024-10-02 11:00:00,42.25,42.52,42.18,42.51,148004.0,41.7549,42.0217,41.6857,42.0118,148004.0
2024-10-02 11:05:00,42.49,42.55,42.19,42.21,135004.0,41.992,42.0513,41.6956,41.7153,135004.0
2024-10-02 11:10:00,42.22,42.34,42.13,42.24,142505.0,41.7252,41.8438,41.6363,41.745,142505.0
2024-10-02 11:15:00,42.24,42.52,42.22,42.5,132128.0,41.745,42.0217,41.7252,42.0019,132128.0
2024-10-02 11:20:00,42.48,42.5,42.26,42.32,78903.0,41.9822,42.0019,41.7647,41.824,78903.0
2024-10-02 11:25:00,42.34,42.43,42.27,42.42,40810.0,41.8438,41.9327,41.7746,41.9229,40810.0
2024-10-02 11:30:00,42.41,42.49,42.38,42.49,82026.0,41.913,41.992,41.8833,41.992,82026.0
2024-10-02 11:35:00,42.49,42.57,42.45,42.57,63475.0,41.992,42.0711,41.9525,42.0711,63475.0
2024-10-02 11:40:00,42.57,42.63,42.5,42.61,45969.0,42.0711,42.1304,42.0019,42.1106,45969.0
2024-10-02 11:45:00,42.62,42.64,42.53,42.59,47194.0,42.1205,42.1403,42.0316,42.0909,47194.0
2024-10-02 11:50:00,42.59,42.65,42.46,42.57,98844.0,42.0909,42.1502,41.9624,42.0711,98844.0
2024-10-02 11:55:00,42.6,42.68,42.57,42.65,26688.0,42.1008,42.1798,42.0711,42.1502,26688.0
2024-10-02 12:00:00,42.65,42.66,42.59,42.6,26193.0,42.1502,42.1601,42.0909,42.1008,26193.0
2024-10-02 12:05:00,42.63,42.72,42.61,42.64,47252.0,42.1304,42.2193,42.1106,42.1403,47252.0
2024-10-02 12:10:00,42.65,42.67,42.55,42.57,38351.0,42.1502,42.1699,42.0513,42.0711,38351.0
2024-10-02 12:15:00,42.56,42.57,42.33,42.34,85769.0,42.0612,42.0711,41.8339,41.8438,85769.0
2024-10-02 12:20:00,42.34,42.46,42.28,42.45,61852.0,41.8438,41.9624,41.7845,41.9525,61852.0
2024-10-02 12:25:00,42.45,42.51,42.4,42.4,36123.0,41.9525,42.0118,41.9031,41.9031,36123.0
2024-10-02 12:30:00,42.41,42.41,42.26,42.26,49758.0,41.913,41.913,41.7647,41.7647,49758.0
2024-10-02 12:35:00,42.27,42.37,42.2,42.37,80752.0,41.7746,41.8734,41.7054,41.8734,80752.0
2024-10-02 12:40:00,42.37,42.41,42.27,42.29,51562.0,41.8734,41.913,41.7746,41.7944,51562.0
2024-10-02 12:45:00,42.28,42.3,42.21,42.24,62881.0,41.7845,41.8043,41.7153,41.745,62881.0
2024-10-02 12:50:00,42.23,42.33,42.2,42.29,22358.0,41.7351,41.8339,41.7054,41.7944,22358.0
2024-10-02 12:55:00,42.31,42.32,42.13,42.13,83519.0,41.8142,41.824,41.6363,41.6363,83519.0
2024-10-02 13:00:00,42.14,42.19,42.1,42.11,51668.0,41.6461,41.6956,41.6066,41.6165,51668.0
2024-10-02 13:05:00,42.14,42.16,42.07,42.12,68016.0,41.6461,41.6659,41.577,41.6264,68016.0
2024-10-02 13:10:00,42.15,42.18,42.01,42.08,61414.0,41.656,41.6857,41.5177,41.5868,61414.0
2024-10-02 13:15:00,42.07,42.14,42.03,42.14,56390.0,41.577,41.6461,41.5374,41.6461,56390.0
2024-10-02 13:20:00,42.12,42.19,42.1,42.12,57991.0,41.6264,41.6956,41.6066,41.6264,57991.0
2024-10-02 13:25:00,42.11,42.24,42.09,42.17,72637.0,41.6165,41.745,41.5967,41.6758,72637.0
2024-10-02 13:30:00,42.16,42.18,41.98,41.99,159492.0,41.6659,41.6857,41.488,41.4979,159492.0
2024-10-02 13:35:00,42.0,42.23,41.97,42.23,61029.0,41.5078,41.7351,41.4781,41.7351,61029.0
2024-10-02 13:40:00,42.24,42.26,42.18,42.21,53643.0,41.745,41.7647,41.6857,41.7153,53643.0
2024-10-02 13:45:00,42.2,42.38,42.2,42.37,63242.0,41.7054,41.8833,41.7054,41.8734,63242.0
2024-10-02 13:50:00,42.37,42.47,42.35,42.43,61793.0,41.8734,41.9723,41.8537,41.9327,61793.0
2024-10-02 13:55:00,42.44,42.53,42.42,42.5,61834.0,41.9426,42.0316,41.9229,42.0019,61834.0
2024-10-02 14:00:00,42.49,42.54,42.43,42.43,46114.0,41.992,42.0415,41.9327,41.9327,46114.0
2024-10-02 14:05:00,42.43,42.43,42.33,42.39,46046.0,41.9327,41.9327,41.8339,41.8932,46046.0
2024-10-02 14:10:00,42.38,42.48,42.38,42.45,66366.0,41.8833,41.9822,41.8833,41.9525,66366.0
2024-10-02 14:15:00,42.44,42.48,42.39,42.43,59719.0,41.9426,41.9822,41.8932,41.9327,59719.0
2024-10-02 14:20:00,42.41,42.42,42.34,42.35,44013.0,41.913,41.9229,41.8438,41.8537,44013.0
2024-10-02 14:25:00,42.37,42.4,42.11,42.28,81806.0,41.8734,41.9031,41.6165,41.7845,81806.0
2024-10-02 14:30:00,42.27,42.39,42.24,42.38,91823.0,41.7746,41.8932,41.745,41.8833,91823.0
2024-10-02 14:35:00,42.37,42.37,42.28,42.33,18908.0,41.8734,41.8734,41.7845,41.8339,18908.0
2024-10-02 14:40:00,42.34,42.43,42.33,42.43,63550.0,41.8438,41.9327,41.8339,41.9327,63550.0
2024-10-02 14:45:00,42.42,42.43,42.38,42.42,24829.0,41.9229,41.9327,41.8833,41.9229,24829.0
2024-10-02 14:50:00,42.42,42.42,42.31,42.34,95077.0,41.9229,41.9229,41.8142,41.8438,95077.0
2024-10-02 14:55:00,42.34,42.36,42.31,42.34,25212.0,41.8438,41.8636,41.8142,41.8438,25212.0
2024-10-02 15:00:00,42.33,42.38,42.3,42.37,24683.0,41.8339,41.8833,41.8043,41.8734,24683.0
2024-10-02 15:05:00,42.36,42.37,42.29,42.36,55556.0,41.8636,41.8734,41.7944,41.8636,55556.0
2024-10-02 15:10:00,42.36,42.37,42.3,42.34,27224.0,41.8636,41.8734,41.8043,41.8438,27224.0
2024-10-02 15:15:00,42.33,42.33,42.25,42.3,36371.0,41.8339,41.8339,41.7549,41.8043,36371.0
2024-10-02 15:20:00,42.3,42.34,42.22,42.26,34678.0,41.8043,41.8438,41.7252,41.7647,34678.0
2024-10-02 15:25:00,42.25,42.29,42.21,42.23,35757.0,41.7549,41.7944,41.7153,41.7351,35757.0
2024-10-02 15:30:00,42.21,42.22,42.13,42.19,99240.0,41.7153,41.7252,41.6363,41.6956,99240.0
2024-10-02 15:35:00,42.18,42.28,42.15,42.27,78001.0,41.6857,41.7845,41.656,41.7746,78001.0
2024-10-02 15:40:00,42.26,42.34,42.22,42.31,107241.0,41.7647,41.8438,41.7252,41.8142,107241.0
2024-10-02 15:45:00,42.31,42.34,42.27,42.3,40203.0,41.8142,41.8438,41.7746,41.8043,40203.0
2024-10-02 15:50:00,42.29,42.35,42.24,42.26,86529.0,41.7944,41.8537,41.745,41.7647,86529.0
2024-10-02 15:55:00,42.26,42.36,42.25,42.27,187440.0,41.7647,41.8636,41.7549,41.7746,187440.0
2024-10-03 09:30:00,41.48,41.72,41.33,41.66,417519.0,40.9939,41.2311,40.8456,41.1718,417519.0
2024-10-03 09:35:00,41.65,41.75,41.45,41.47,252007.0,41.1619,41.2607,40.9642,40.984,252007.0
2024-10-03 09:40:00,41.49,41.66,41.35,41.37,184649.0,41.0038,41.1718,40.8654,40.8852,184649.0
2024-10-03 09:45:00,41.36,41.42,40.86,40.96,643812.0,40.8753,40.9346,40.3811,40.48,643812.0
2024-10-03 09:50:00,40.97,41.21,40.9,41.16,288456.0,40.4899,40.727,40.4207,40.6776,288456.0
2024-10-03 09:55:00,41.18,41.42,41.08,41.31,296306.0,40.6974,40.9346,40.5986,40.8259,296306.0
2024-10-03 10:00:00,41.34,41.79,41.34,41.75,711746.0,40.8555,41.3002,40.8555,41.2607,711746.0
2024-10-03 10:05:00,41.76,42.05,41.73,41.89,350159.0,41.2706,41.5572,41.2409,41.3991,350159.0
2024-10-03 10:10:00,41.89,42.04,41.26,41.5,559570.0,41.3991,41.5473,40.7765,41.0136,559570.0
2024-10-03 10:15:00,41.52,41.91,41.52,41.63,226635.0,41.0334,41.4188,41.0334,41.1421,226635.0
2024-10-03 10:20:00,41.63,41.74,41.11,41.2,264834.0,41.1421,41.2508,40.6282,40.7172,264834.0
2024-10-03 10:25:00,41.2,41.41,41.2,41.33,159547.0,40.7172,40.9247,40.7172,40.8456,159547.0
2024-10-03 10:30:00,41.3,41.58,41.14,41.51,225658.0,40.816,41.0927,40.6579,41.0235,225658.0
2024-10-03 10:35:00,41.5,41.52,41.22,41.25,110381.0,41.0136,41.0334,40.7369,40.7666,110381.0
2024-10-03 10:40:00,41.23,41.32,40.88,41.04,348694.0,40.7468,40.8358,40.4009,40.559,348694.0
2024-10-03 10:45:00,41.02,41.36,40.98,41.2,245947.0,40.5393,40.8753,40.4997,40.7172,245947.0
2024-10-03 10:50:00,41.24,41.36,41.21,41.28,122703.0,40.7567,40.8753,40.727,40.7962,122703.0
2024-10-03 10:55:00,41.27,41.35,41.03,41.05,177655.0,40.7863,40.8654,40.5492,40.5689,177655.0
2024-10-03 11:00:00,41.05,41.13,40.99,41.02,143015.0,40.5689,40.648,40.5096,40.5393,143015.0
2024-10-03 11:05:00,41.03,41.27,41.03,41.2,194734.0,40.5492,40.7863,40.5492,40.7172,194734.0
2024-10-03 11:10:00,41.18,41.22,41.02,41.21,89805.0,40.6974,40.7369,40.5393,40.727,89805.0
2024-10-03 11:15:00,41.19,41.39,41.19,41.32,142531.0,40.7073,40.9049,40.7073,40.8358,142531.0
2024-10-03 11:20:00,41.3,41.59,41.29,41.54,116471.0,40.816,41.1026,40.8061,41.0532,116471.0
2024-10-03 11:25:00,41.53,41.53,41.29,41.43,88297.0,41.0433,41.0433,40.8061,40.9445,88297.0
2024-10-03 11:30:00,41.43,41.6,41.4,41.55,144891.0,40.9445,41.1125,40.9148,41.0631,144891.0
2024-10-03 11:35:00,41.54,41.6,41.53,41.57,96656.0,41.0532,41.1125,41.0433,41.0828,96656.0
2024-10-03 11:40:00,41.56,41.74,41.56,41.72,125877.0,41.0729,41.2508,41.0729,41.2311,125877.0
2024-10-03 11:45:00,41.72,41.82,41.72,41.74,101300.0,41.2311,41.3299,41.2311,41.2508,101300.0
2024-10-03 11:50:00,41.74,41.91,41.74,41.84,103870.0,41.2508,41.4188,41.2508,41.3497,103870.0
2024-10-03 11:55:00,41.86,41.91,41.77,41.77,105563.0,41.3694,41.4188,41.2805,41.2805,105563.0
2024-10-03 12:00:00,41.79,41.83,41.71,41.75,98442.0,41.3002,41.3398,41.2212,41.2607,98442.0
2024-10-03 12:05:00,41.74,41.9,41.74,41.84,91488.0,41.2508,41.409,41.2508,41.3497,91488.0
2024-10-03 12:10:00,41.85,41.92,41.83,41.9,65507.0,41.3595,41.4287,41.3398,41.409,65507.0
2024-10-03 12:15:00,41.89,41.96,41.88,41.95,47013.0,41.3991,41.4683,41.3892,41.4584,47013.0
2024-10-03 12:20:00,41.95,42.0,41.91,41.97,41410.0,41.4584,41.5078,41.4188,41.4781,41410.0
2024-10-03 12:25:00,41.98,41.99,41.75,41.75,55511.0,41.488,41.4979,41.2607,41.2607,55511.0
2024-10-03 12:30:00,41.76,41.76,41.61,41.64,84938.0,41.2706,41.2706,41.1224,41.152,84938.0
2024-10-03 12:35:00,41.65,41.7,41.57,41.66,100975.0,41.1619,41.2113,41.0828,41.1718,100975.0
2024-10-03 12:40:00,41.64,41.64,41.38,41.42,123393.0,41.152,41.152,40.8951,40.9346,123393.0
2024-10-03 12:45:00,41.42,41.43,41.17,41.22,153479.0,40.9346,40.9445,40.6875,40.7369,153479.0
2024-10-03 12:50:00,41.22,41.27,41.07,41.11,198917.0,40.7369,40.7863,40.5887,40.6282,198917.0
2024-10-03 12:55:00,41.11,41.42,41.1,41.15,215536.0,40.6282,40.9346,40.6183,40.6677,215536.0
2024-10-03 13:00:00,41.14,41.15,41.0,41.01,142144.0,40.6579,40.6677,40.5195,40.5294,142144.0
2024-10-03 13:05:00,41.05,41.15,40.99,41.06,132451.0,40.5689,40.6677,40.5096,40.5788,132451.0
2024-10-03 13:10:00,41.03,41.11,40.97,41.0,108061.0,40.5492,40.6282,40.4899,40.5195,108061.0
2024-10-03 13:15:00,41.0,41.06,40.93,40.98,72793.0,40.5195,40.5788,40.4503,40.4997,72793.0
2024-10-03 13:20:00,41.0,41.22,40.99,41.15,192892.0,40.5195,40.7369,40.5096,40.6677,192892.0
2024-10-03 13:25:00,41.15,41.34,40.9,40.9,347145.0,40.6677,40.8555,40.4207,40.4207,347145.0
2024-10-03 13:30:00,40.9,41.13,40.85,41.11,159093.0,40.4207,40.648,40.3713,40.6282,159093.0
2024-10-03 13:35:00,41.12,41.16,40.9,40.91,137424.0,40.6381,40.6776,40.4207,40.4306,137424.0
2024-10-03 13:40:00,40.9,41.03,40.83,41.01,127108.0,40.4207,40.5492,40.3515,40.5294,127108.0
2024-10-03 13:45:00,41.03,41.15,41.01,41.01,138472.0,40.5492,40.6677,40.5294,40.5294,138472.0
2024-10-03 13:50:00,41.0,41.11,40.99,41.07,63166.0,40.5195,40.6282,40.5096,40.5887,63166.0
2024-10-03 13:55:00,41.08,41.15,41.05,41.12,87301.0,40.5986,40.6677,40.5689,40.6381,87301.0
2024-10-03 14:00:00,41.13,41.14,41.03,41.08,45052.0,40.648,40.6579,40.5492,40.5986,45052.0
2024-10-03 14:05:00,41.09,41.25,41.08,41.21,112674.0,40.6084,40.7666,40.5986,40.727,112674.0
2024-10-03 14:10:00,41.21,41.32,41.21,41.31,124149.0,40.727,40.8358,40.727,40.8259,124149.0
2024-10-03 14:15:00,41.32,41.45,41.28,41.45,191261.0,40.8358,40.9642,40.7962,40.9642,191261.0
2024-10-03 14:20:00,41.46,41.49,41.21,41.42,185596.0,40.9741,41.0038,40.727,40.9346,185596.0
2024-10-03 14:25:00,41.42,41.47,41.37,41.39,73713.0,40.9346,40.984,40.8852,40.9049,73713.0
2024-10-03 14:30:00,41.38,41.38,41.24,41.32,80265.0,40.8951,40.8951,40.7567,40.8358,80265.0
2024-10-03 14:35:00,41.32,41.35,41.25,41.31,43834.0,40.8358,40.8654,40.7666,40.8259,43834.0
2024-10-03 14:40:00,41.33,41.37,41.3,41.33,31007.0,40.8456,40.8852,40.816,40.8456,31007.0
2024-10-03 14:45:00,41.31,41.31,41.2,41.2,21991.0,40.8259,40.8259,40.7172,40.7172,21991.0
2024-10-03 14:50:00,41.22,41.33,41.21,41.27,29583.0,40.7369,40.8456,40.727,40.7863,29583.0
2024-10-03 14:55:00,41.29,41.31,41.17,41.18,45278.0,40.8061,40.8259,40.6875,40.6974,45278.0
2024-10-03 15:00:00,41.18,41.24,41.08,41.24,64142.0,40.6974,40.7567,40.5986,40.7567,64142.0
2024-10-03 15:05:00,41.24,41.28,41.14,41.19,59879.0,40.7567,40.7962,40.6579,40.7073,59879.0
2024-10-03 15:10:00,41.17,41.18,41.07,41.16,100564.0,40.6875,40.6974,40.5887,40.6776,100564.0
2024-10-03 15:15:00,41.15,41.22,41.15,41.2,44464.0,40.6677,40.7369,40.6677,40.7172,44464.0
2024-10-03 15:20:00,41.2,41.32,41.19,41.27,50969.0,40.7172,40.8358,40.7073,40.7863,50969.0
2024-10-03 15:25:00,41.26,41.28,41.16,41.23,85996.0,40.7765,40.7962,40.6776,40.7468,85996.0
2024-10-03 15:30:00,41.23,41.27,41.16,41.25,45467.0,40.7468,40.7863,40.6776,40.7666,45467.0
2024-10-03 15:35:00,41.23,41.27,41.2,41.21,26943.0,40.7468,40.7863,40.7172,40.727,26943.0
2024-10-03 15:40:00,41.21,41.22,41.08,41.09,152026.0,40.727,40.7369,40.5986,40.6084,152026.0
2024-10-03 15:45:00,41.09,41.27,41.06,41.25,110977.0,40.6084,40.7863,40.5788,40.7666,110977.0
2024-10-03 15:50:00,41.25,41.34,41.14,41.33,237657.0,40.7666,40.8555,40.6579,40.8456,237657.0
2024-10-03 15:55:00,41.34,41.45,41.24,41.41,225144.0,40.8555,40.9642,40.7567,40.9247,225144.0
2024-10-04 09:30:00,43.17,43.3,42.87,43.18,754813.0,42.6641,42.7925,42.3676,42.674,754813.0
2024-10-04 09:35:00,43.19,43.44,42.93,43.21,538906.0,42.6838,42.9309,42.4269,42.7036,538906.0
2024-10-04 09:40:00,43.23,43.59,43.0,43.31,476799.0,42.7234,43.0792,42.4961,42.8024,476799.0
2024-10-04 09:45:00,43.32,43.4,43.14,43.14,200629.0,42.8123,42.8914,42.6344,42.6344,200629.0
2024-10-04 09:50:00,43.15,43.25,42.68,42.69,402453.0,42.6443,42.7431,42.1798,42.1897,402453.0
2024-10-04 09:55:00,42.69,42.89,42.5,42.85,374840.0,42.1897,42.3874,42.0019,42.3478,374840.0
2024-10-04 10:00:00,42.85,42.85,42.59,42.7,187310.0,42.3478,42.3478,42.0909,42.1996,187310.0
2024-10-04 10:05:00,42.72,42.93,42.34,42.43,412025.0,42.2193,42.4269,41.8438,41.9327,412025.0
2024-10-04 10:10:00,42.39,42.81,42.28,42.76,385804.0,41.8932,42.3083,41.7845,42.2589,385804.0
2024-10-04 10:15:00,42.73,43.19,42.7,43.03,452651.0,42.2292,42.6838,42.1996,42.5257,452651.0
2024-10-04 10:20:00,43.03,43.06,42.46,42.58,339601.0,42.5257,42.5554,41.9624,42.081,339601.0
2024-10-04 10:25:00,42.57,42.74,42.24,42.4,399302.0,42.0711,42.2391,41.745,41.9031,399302.0
2024-10-04 10:30:00,42.39,42.6,42.16,42.4,363091.0,41.8932,42.1008,41.6659,41.9031,363091.0
2024-10-04 10:35:00,42.39,42.48,42.07,42.09,218781.0,41.8932,41.9822,41.577,41.5967,218781.0
2024-10-04 10:40:00,42.13,42.36,42.09,42.35,148060.0,41.6363,41.8636,41.5967,41.8537,148060.0
2024-10-04 10:45:00,42.36,42.49,42.28,42.47,159461.0,41.8636,41.992,41.7845,41.9723,159461.0
2024-10-04 10:50:00,42.45,42.77,42.45,42.68,278637.0,41.9525,42.2688,41.9525,42.1798,278637.0
2024-10-04 10:55:00,42.71,42.96,42.69,42.95,169011.0,42.2095,42.4565,42.1897,42.4467,169011.0
2024-10-04 11:00:00,42.94,43.03,42.88,43.01,191536.0,42.4368,42.5257,42.3775,42.5059,191536.0
2024-10-04 11:05:00,43.01,43.12,42.99,43.01,127199.0,42.5059,42.6147,42.4862,42.5059,127199.0
2024-10-04 11:10:00,43.06,43.11,42.82,42.85,107062.0,42.5554,42.6048,42.3182,42.3478,107062.0
2024-10-04 11:15:00,42.85,42.87,42.69,42.7,153374.0,42.3478,42.3676,42.1897,42.1996,153374.0
2024-10-04 11:20:00,42.69,42.69,42.28,42.43,192660.0,42.1897,42.1897,41.7845,41.9327,192660.0
2024-10-04 11:25:00,42.43,42.45,42.31,42.42,152113.0,41.9327,41.9525,41.8142,41.9229,152113.0
2024-10-04 11:30:00,42.41,42.53,42.29,42.51,111314.0,41.913,42.0316,41.7944,42.0118,111314.0
2024-10-04 11:35:00,42.5,42.62,42.48,42.57,101069.0,42.0019,42.1205,41.9822,42.0711,101069.0
2024-10-04 11:40:00,42.58,42.71,42.49,42.52,129335.0,42.081,42.2095,41.992,42.0217,129335.0
2024-10-04 11:45:00,42.52,42.61,42.44,42.51,40315.0,42.0217,42.1106,41.9426,42.0118,40315.0
2024-10-04 11:50:00,42.49,42.8,42.45,42.8,105974.0,41.992,42.2984,41.9525,42.2984,105974.0
2024-10-04 11:55:00,42.78,42.86,42.73,42.86,73659.0,42.2786,42.3577,42.2292,42.3577,73659.0
2024-10-04 12:00:00,42.86,42.95,42.81,42.84,188081.0,42.3577,42.4467,42.3083,42.3379,188081.0
2024-10-04 12:05:00,42.86,42.92,42.76,42.79,80669.0,42.3577,42.417,42.2589,42.2885,80669.0
2024-10-04 12:10:00,42.81,42.94,42.78,42.93,55831.0,42.3083,42.4368,42.2786,42.4269,55831.0
2024-10-04 12:15:00,42.91,43.06,42.91,43.01,247071.0,42.4071,42.5554,42.4071,42.5059,247071.0
2024-10-04 12:20:00,43.0,43.06,42.83,42.85,108182.0,42.4961,42.5554,42.3281,42.3478,108182.0
2024-10-04 12:25:00,42.86,42.88,42.74,42.87,167781.0,42.3577,42.3775,42.2391,42.3676,167781.0
2024-10-04 12:30:00,42.86,42.88,42.73,42.83,43960.0,42.3577,42.3775,42.2292,42.3281,43960.0
2024-10-04 12:35:00,42.88,43.2,42.86,43.19,146966.0,42.3775,42.6937,42.3577,42.6838,146966.0
2024-10-04 12:40:00,43.19,43.21,43.08,43.16,126500.0,42.6838,42.7036,42.5751,42.6542,126500.0
2024-10-04 12:45:00,43.14,43.19,43.11,43.18,94514.0,42.6344,42.6838,42.6048,42.674,94514.0
2024-10-04 12:50:00,43.19,43.23,43.06,43.08,130269.0,42.6838,42.7234,42.5554,42.5751,130269.0
2024-10-04 12:55:00,43.09,43.19,43.09,43.16,63783.0,42.585,42.6838,42.585,42.6542,63783.0
2024-10-04 13:00:00,43.16,43.18,43.07,43.17,62804.0,42.6542,42.674,42.5652,42.6641,62804.0
2024-10-04 13:05:00,43.16,43.23,43.07,43.1,46313.0,42.6542,42.7234,42.5652,42.5949,46313.0
2024-10-04 13:10:00,43.11,43.2,43.09,43.15,50704.0,42.6048,42.6937,42.585,42.6443,50704.0
2024-10-04 13:15:00,43.17,43.23,43.15,43.19,33815.0,42.6641,42.7234,42.6443,42.6838,33815.0
2024-10-04 13:20:00,43.2,43.23,43.04,43.04,79751.0,42.6937,42.7234,42.5356,42.5356,79751.0
2024-10-04 13:25:00,43.07,43.09,42.89,42.9,43099.0,42.5652,42.585,42.3874,42.3972,43099.0
2024-10-04 13:30:00,42.9,43.05,42.89,42.96,63276.0,42.3972,42.5455,42.3874,42.4565,63276.0
2024-10-04 13:35:00,42.95,42.96,42.63,42.86,247332.0,42.4467,42.4565,42.1304,42.3577,247332.0
2024-10-04 13:40:00,42.88,43.08,42.87,43.08,55680.0,42.3775,42.5751,42.3676,42.5751,55680.0
2024-10-04 13:45:00,43.06,43.08,42.92,42.92,33159.0,42.5554,42.5751,42.417,42.417,33159.0
2024-10-04 13:50:00,42.91,42.92,42.71,42.72,53337.0,42.4071,42.417,42.2095,42.2193,53337.0
2024-10-04 13:55:00,42.76,42.79,42.64,42.65,76913.0,42.2589,42.2885,42.1403,42.1502,76913.0
2024-10-04 14:00:00,42.67,42.7,42.6,42.62,72702.0,42.1699,42.1996,42.1008,42.1205,72702.0
2024-10-04 14:05:00,42.6,42.73,42.59,42.71,86424.0,42.1008,42.2292,42.0909,42.2095,86424.0
2024-10-04 14:10:00,42.71,42.72,42.64,42.69,58085.0,42.2095,42.2193,42.1403,42.1897,58085.0
2024-10-04 14:15:00,42.69,42.78,42.62,42.77,52252.0,42.1897,42.2786,42.1205,42.2688,52252.0
2024-10-04 14:20:00,42.77,42.86,42.77,42.85,111025.0,42.2688,42.3577,42.2688,42.3478,111025.0
2024-10-04 14:25:00,42.85,42.91,42.81,42.86,47920.0,42.3478,42.4071,42.3083,42.3577,47920.0
2024-10-04 14:30:00,42.85,42.88,42.74,42.85,55750.0,42.3478,42.3775,42.2391,42.3478,55750.0
2024-10-04 14:35:00,42.85,42.9,42.82,42.89,28311.0,42.3478,42.3972,42.3182,42.3874,28311.0
2024-10-04 14:40:00,42.89,42.95,42.86,42.87,36926.0,42.3874,42.4467,42.3577,42.3676,36926.0
2024-10-04 14:45:00,42.88,42.95,42.85,42.95,43340.0,42.3775,42.4467,42.3478,42.4467,43340.0
2024-10-04 14:50:00,42.95,43.01,42.91,42.95,58323.0,42.4467,42.5059,42.4071,42.4467,58323.0
2024-10-04 14:55:00,42.96,43.05,42.95,43.04,36121.0,42.4565,42.5455,42.4467,42.5356,36121.0
2024-10-04 15:00:00,43.04,43.04,42.85,42.89,84842.0,42.5356,42.5356,42.3478,42.3874,84842.0
2024-10-04 15:05:00,42.89,43.02,42.89,43.0,103400.0,42.3874,42.5158,42.3874,42.4961,103400.0
2024-10-04 15:10:00,43.0,43.02,42.92,42.97,44846.0,42.4961,42.5158,42.417,42.4664,44846.0
2024-10-04 15:15:00,42.97,43.0,42.92,42.99,37390.0,42.4664,42.4961,42.417,42.4862,37390.0
2024-10-04 15:20:00,42.98,43.07,42.94,42.97,101109.0,42.4763,42.5652,42.4368,42.4664,101109.0
2024-10-04 15:25:00,42.97,43.11,42.97,43.07,101000.0,42.4664,42.6048,42.4664,42.5652,101000.0
2024-10-04 15:30:00,43.04,43.14,42.99,43.11,73040.0,42.5356,42.6344,42.4862,42.6048,73040.0
2024-10-04 15:35:00,43.12,43.15,43.06,43.12,42998.0,42.6147,42.6443,42.5554,42.6147,42998.0
2024-10-04 15:40:00,43.12,43.18,43.11,43.15,77511.0,42.6147,42.674,42.6048,42.6443,77511.0
2024-10-04 15:45:00,43.14,43.14,42.99,43.04,99492.0,42.6344,42.6344,42.4862,42.5356,99492.0
2024-10-04 15:50:00,43.03,43.16,43.03,43.15,175535.0,42.5257,42.6542,42.5257,42.6443,175535.0
2024-10-04 15:55:00,43.13,43.22,43.03,43.14,270454.0,42.6245,42.7135,42.5257,42.6344,270454.0
2024-10-07 09:30:00,42.8,42.81,42.34,42.44,476698.0,42.2984,42.3083,41.8438,41.9426,476698.0
2024-10-07 09:35:00,42.46,42.59,42.35,42.39,392635.0,41.9624,42.0909,41.8537,41.8932,392635.0
2024-10-07 09:40:00,42.39,42.65,42.24,42.4,432219.0,41.8932,42.1502,41.745,41.9031,432219.0
2024-10-07 09:45:00,42.4,42.52,42.26,42.33,275832.0,41.9031,42.0217,41.7647,41.8339,275832.0
2024-10-07 09:50:00,42.32,42.37,42.1,42.16,247300.0,41.824,41.8734,41.6066,41.6659,247300.0
2024-10-07 09:55:00,42.15,42.22,42.02,42.07,198175.0,41.656,41.7252,41.5276,41.577,198175.0
2024-10-07 10:00:00,42.07,42.28,42.0,42.27,221445.0,41.577,41.7845,41.5078,41.7746,221445.0
2024-10-07 10:05:00,42.25,42.46,42.22,42.41,268100.0,41.7549,41.9624,41.7252,41.913,268100.0
2024-10-07 10:10:00,42.41,42.56,42.39,42.54,161215.0,41.913,42.0612,41.8932,42.0415,161215.0
2024-10-07 10:15:00,42.56,42.62,42.44,42.55,134338.0,42.0612,42.1205,41.9426,42.0513,134338.0
2024-10-07 10:20:00,42.56,42.59,42.45,42.47,56725.0,42.0612,42.0909,41.9525,41.9723,56725.0
2024-10-07 10:25:00,42.46,42.46,42.28,42.38,107320.0,41.9624,41.9624,41.7845,41.8833,107320.0
2024-10-07 10:30:00,42.36,42.39,42.17,42.3,141285.0,41.8636,41.8932,41.6758,41.8043,141285.0
2024-10-07 10:35:00,42.27,42.37,42.11,42.17,99436.0,41.7746,41.8734,41.6165,41.6758,99436.0
2024-10-07 10:40:00,42.18,42.27,42.1,42.21,115559.0,41.6857,41.7746,41.6066,41.7153,115559.0
2024-10-07 10:45:00,42.19,42.2,42.07,42.15,100349.0,41.6956,41.7054,41.577,41.656,100349.0
2024-10-07 10:50:00,42.15,42.41,42.15,42.21,256553.0,41.656,41.913,41.656,41.7153,256553.0
2024-10-07 10:55:00,42.23,42.29,42.19,42.21,61250.0,41.7351,41.7944,41.6956,41.7153,61250.0
2024-10-07 11:00:00,42.18,42.18,42.01,42.06,182416.0,41.6857,41.6857,41.5177,41.5671,182416.0
2024-10-07 11:05:00,42.07,42.2,41.99,42.17,199917.0,41.577,41.7054,41.4979,41.6758,199917.0
2024-10-07 11:10:00,42.16,42.3,42.13,42.29,127427.0,41.6659,41.8043,41.6363,41.7944,127427.0
2024-10-07 11:15:00,42.28,42.42,42.24,42.4,158040.0,41.7845,41.9229,41.745,41.9031,158040.0
2024-10-07 11:20:00,42.41,42.45,42.36,42.45,89686.0,41.913,41.9525,41.8636,41.9525,89686.0
2024-10-07 11:25:00,42.46,42.47,42.31,42.39,91807.0,41.9624,41.9723,41.8142,41.8932,91807.0
2024-10-07 11:30:00,42.38,42.39,42.24,42.33,60616.0,41.8833,41.8932,41.745,41.8339,60616.0
2024-10-07 11:35:00,42.32,42.34,42.18,42.18,92765.0,41.824,41.8438,41.6857,41.6857,92765.0
2024-10-07 11:40:00,42.18,42.27,42.12,42.13,63799.0,41.6857,41.7746,41.6264,41.6363,63799.0
2024-10-07 11:45:00,42.13,42.17,42.1,42.11,118986.0,41.6363,41.6758,41.6066,41.6165,118986.0
2024-10-07 11:50:00,42.11,42.15,42.03,42.09,104621.0,41.6165,41.656,41.5374,41.5967,104621.0
2024-10-07 11:55:00,42.09,42.11,42.03,42.09,42832.0,41.5967,41.6165,41.5374,41.5967,42832.0
2024-10-07 12:00:00,42.09,42.13,42.06,42.1,42426.0,41.5967,41.6363,41.5671,41.6066,42426.0
2024-10-07 12:05:00,42.11,42.19,42.08,42.1,113679.0,41.6165,41.6956,41.5868,41.6066,113679.0
2024-10-07 12:10:00,42.06,42.08,41.93,42.07,312394.0,41.5671,41.5868,41.4386,41.577,312394.0
2024-10-07 12:15:00,42.05,42.21,42.03,42.18,103568.0,41.5572,41.7153,41.5374,41.6857,103568.0
2024-10-07 12:20:00,42.16,42.2,42.12,42.19,104354.0,41.6659,41.7054,41.6264,41.6956,104354.0
2024-10-07 12:25:00,42.19,42.25,42.16,42.18,121488.0,41.6956,41.7549,41.6659,41.6857,121488.0
2024-10-07 12:30:00,42.18,42.2,42.09,42.14,35514.0,41.6857,41.7054,41.5967,41.6461,35514.0
2024-10-07 12:35:00,42.15,42.26,42.15,42.19,39090.0,41.656,41.7647,41.656,41.6956,39090.0
2024-10-07 12:40:00,42.19,42.21,42.08,42.11,43808.0,41.6956,41.7153,41.5868,41.6165,43808.0
2024-10-07 12:45:00,42.11,42.21,42.09,42.19,50713.0,41.6165,41.7153,41.5967,41.6956,50713.0
2024-10-07 12:50:00,42.19,42.32,42.16,42.31,91070.0,41.6956,41.824,41.6659,41.8142,91070.0
2024-10-07 12:55:00,42.3,42.31,42.22,42.29,51159.0,41.8043,41.8142,41.7252,41.7944,51159.0
2024-10-07 13:00:00,42.3,42.3,42.21,42.23,56722.0,41.8043,41.8043,41.7153,41.7351,56722.0
2024-10-07 13:05:00,42.23,42.26,42.18,42.2,36950.0,41.7351,41.7647,41.6857,41.7054,36950.0
2024-10-07 13:10:00,42.21,42.33,42.2,42.28,72899.0,41.7153,41.8339,41.7054,41.7845,72899.0
2024-10-07 13:15:00,42.29,42.31,42.19,42.24,38012.0,41.7944,41.8142,41.6956,41.745,38012.0
2024-10-07 13:20:00,42.24,42.26,42.07,42.13,63586.0,41.745,41.7647,41.577,41.6363,63586.0
2024-10-07 13:25:00,42.13,42.22,42.11,42.11,48183.0,41.6363,41.7252,41.6165,41.6165,48183.0
2024-10-07 13:30:00,42.11,42.11,42.03,42.08,88118.0,41.6165,41.6165,41.5374,41.5868,88118.0
2024-10-07 13:35:00,42.08,42.14,42.06,42.07,68887.0,41.5868,41.6461,41.5671,41.577,68887.0
2024-10-07 13:40:00,42.07,42.08,42.01,42.07,62585.0,41.577,41.5868,41.5177,41.577,62585.0
2024-10-07 13:45:00,42.05,42.06,41.96,41.97,106006.0,41.5572,41.5671,41.4683,41.4781,106006.0
2024-10-07 13:50:00,41.97,42.02,41.9,41.99,123110.0,41.4781,41.5276,41.409,41.4979,123110.0
2024-10-07 13:55:00,41.98,42.05,41.94,42.05,67398.0,41.488,41.5572,41.4485,41.5572,67398.0
2024-10-07 14:00:00,42.04,42.06,41.82,41.82,144005.0,41.5473,41.5671,41.3299,41.3299,144005.0
2024-10-07 14:05:00,41.82,41.89,41.82,41.88,114966.0,41.3299,41.3991,41.3299,41.3892,114966.0
2024-10-07 14:10:00,41.9,41.97,41.89,41.93,71432.0,41.409,41.4781,41.3991,41.4386,71432.0
2024-10-07 14:15:00,41.93,41.95,41.82,41.85,71653.0,41.4386,41.4584,41.3299,41.3595,71653.0
2024-10-07 14:20:00,41.86,41.9,41.84,41.86,41754.0,41.3694,41.409,41.3497,41.3694,41754.0
2024-10-07 14:25:00,41.86,41.9,41.77,41.8,94701.0,41.3694,41.409,41.2805,41.3101,94701.0
2024-10-07 14:30:00,41.78,41.83,41.39,41.75,457713.0,41.2904,41.3398,40.9049,41.2607,457713.0
2024-10-07 14:35:00,41.74,41.74,41.58,41.64,126595.0,41.2508,41.2508,41.0927,41.152,126595.0
2024-10-07 14:40:00,41.63,41.79,41.58,41.58,81119.0,41.1421,41.3002,41.0927,41.0927,81119.0
2024-10-07 14:45:00,41.58,41.6,41.17,41.27,291950.0,41.0927,41.1125,40.6875,40.7863,291950.0
2024-10-07 14:50:00,41.25,41.35,41.21,41.27,108922.0,40.7666,40.8654,40.727,40.7863,108922.0
2024-10-07 14:55:00,41.28,41.46,41.27,41.32,177944.0,40.7962,40.9741,40.7863,40.8358,177944.0
2024-10-07 15:00:00,41.31,41.43,41.27,41.41,113276.0,40.8259,40.9445,40.7863,40.9247,113276.0
2024-10-07 15:05:00,41.4,41.7,41.38,41.66,169874.0,40.9148,41.2113,40.8951,41.1718,169874.0
2024-10-07 15:10:00,41.67,41.71,41.58,41.63,115453.0,41.1817,41.2212,41.0927,41.1421,115453.0
2024-10-07 15:15:00,41.63,41.67,41.58,41.64,122996.0,41.1421,41.1817,41.0927,41.152,122996.0
2024-10-07 15:20:00,41.63,41.72,41.62,41.67,61912.0,41.1421,41.2311,41.1322,41.1817,61912.0
2024-10-07 15:25:00,41.7,41.74,41.64,41.69,88967.0,41.2113,41.2508,41.152,41.2014,88967.0
2024-10-07 15:30:00,41.7,41.72,41.59,41.68,85955.0,41.2113,41.2311,41.1026,41.1915,85955.0
2024-10-07 15:35:00,41.69,41.8,41.56,41.8,102838.0,41.2014,41.3101,41.0729,41.3101,102838.0
2024-10-07 15:40:00,41.8,41.84,41.74,41.83,90723.0,41.3101,41.3497,41.2508,41.3398,90723.0
2024-10-07 15:45:00,41.82,42.01,41.79,42.01,166639.0,41.3299,41.5177,41.3002,41.5177,166639.0
2024-10-07 15:50:00,41.99,42.19,41.97,42.13,239735.0,41.4979,41.6956,41.4781,41.6363,239735.0
2024-10-07 15:55:00,42.13,42.17,41.96,42.1,275458.0,41.6363,41.6758,41.4683,41.6066,275458.0
2024-10-08 09:30:00,42.17,42.2,41.73,41.86,473333.0,41.6758,41.7054,41.2409,41.3694,473333.0
2024-10-08 09:35:00,41.84,41.93,41.71,41.89,296716.0,41.3497,41.4386,41.2212,41.3991,296716.0
2024-10-08 09:40:00,41.85,41.96,41.66,41.81,210704.0,41.3595,41.4683,41.1718,41.32,210704.0
2024-10-08 09:45:00,41.8,41.85,41.67,41.83,161110.0,41.3101,41.3595,41.1817,41.3398,161110.0
2024-10-08 09:50:00,41.83,41.94,41.66,41.91,154589.0,41.3398,41.4485,41.1718,41.4188,154589.0
2024-10-08 09:55:00,41.93,42.09,41.9,42.07,197626.0,41.4386,41.5967,41.409,41.577,197626.0
2024-10-08 10:00:00,42.09,42.48,42.09,42.41,542273.0,41.5967,41.9822,41.5967,41.913,542273.0
2024-10-08 10:05:00,42.4,42.43,42.15,42.19,204664.0,41.9031,41.9327,41.656,41.6956,204664.0
2024-10-08 10:10:00,42.19,42.19,41.82,41.85,278113.0,41.6956,41.6956,41.3299,41.3595,278113.0
2024-10-08 10:15:00,41.85,41.97,41.8,41.94,143371.0,41.3595,41.4781,41.3101,41.4485,143371.0
2024-10-08 10:20:00,41.94,41.98,41.75,41.78,84015.0,41.4485,41.488,41.2607,41.2904,84015.0
2024-10-08 10:25:00,41.79,41.9,41.77,41.82,135228.0,41.3002,41.409,41.2805,41.3299,135228.0
2024-10-08 10:30:00,41.81,41.88,41.75,41.82,115979.0,41.32,41.3892,41.2607,41.3299,115979.0
2024-10-08 10:35:00,41.8,41.9,41.75,41.89,119315.0,41.3101,41.409,41.2607,41.3991,119315.0
2024-10-08 10:40:00,41.9,42.36,41.77,42.17,688474.0,41.409,41.8636,41.2805,41.6758,688474.0
2024-10-08 10:45:00,42.18,42.32,42.04,42.27,208775.0,41.6857,41.824,41.5473,41.7746,208775.0
2024-10-08 10:50:00,42.26,42.37,42.13,42.25,131559.0,41.7647,41.8734,41.6363,41.7549,131559.0
2024-10-08 10:55:00,42.25,42.38,42.25,42.3,100393.0,41.7549,41.8833,41.7549,41.8043,100393.0
2024-10-08 11:00:00,42.31,42.42,42.27,42.39,90626.0,41.8142,41.9229,41.7746,41.8932,90626.0
2024-10-08 11:05:00,42.4,42.41,42.3,42.38,73015.0,41.9031,41.913,41.8043,41.8833,73015.0
2024-10-08 11:10:00,42.39,42.41,42.22,42.35,73850.0,41.8932,41.913,41.7252,41.8537,73850.0
2024-10-08 11:15:00,42.32,42.32,42.15,42.15,67831.0,41.824,41.824,41.656,41.656,67831.0
2024-10-08 11:20:00,42.15,42.31,42.09,42.18,212483.0,41.656,41.8142,41.5967,41.6857,212483.0
2024-10-08 11:25:00,42.18,42.33,42.18,42.21,69982.0,41.6857,41.8339,41.6857,41.7153,69982.0
2024-10-08 11:30:00,42.22,42.3,42.05,42.06,68985.0,41.7252,41.8043,41.5572,41.5671,68985.0
2024-10-08 11:35:00,42.06,42.26,42.02,42.25,248743.0,41.5671,41.7647,41.5276,41.7549,248743.0
2024-10-08 11:40:00,42.26,42.31,42.18,42.18,92901.0,41.7647,41.8142,41.6857,41.6857,92901.0
2024-10-08 11:45:00,42.18,42.23,42.12,42.17,64302.0,41.6857,41.7351,41.6264,41.6758,64302.0
2024-10-08 11:50:00,42.18,42.45,42.17,42.42,118423.0,41.6857,41.9525,41.6758,41.9229,118423.0
2024-10-08 11:55:00,42.43,42.48,42.32,42.48,116597.0,41.9327,41.9822,41.824,41.9822,116597.0
2024-10-08 12:00:00,42.47,42.49,42.33,42.38,99233.0,41.9723,41.992,41.8339,41.8833,99233.0
2024-10-08 12:05:00,42.36,42.45,42.33,42.41,92492.0,41.8636,41.9525,41.8339,41.913,92492.0
2024-10-08 12:10:00,42.41,42.5,42.41,42.43,117911.0,41.913,42.0019,41.913,41.9327,117911.0
2024-10-08 12:15:00,42.44,42.45,42.38,42.43,38119.0,41.9426,41.9525,41.8833,41.9327,38119.0
2024-10-08 12:20:00,42.43,42.44,42.36,42.41,29210.0,41.9327,41.9426,41.8636,41.913,29210.0
2024-10-08 12:25:00,42.4,42.56,42.4,42.53,155322.0,41.9031,42.0612,41.9031,42.0316,155322.0
2024-10-08 12:30:00,42.54,42.55,42.45,42.49,52003.0,42.0415,42.0513,41.9525,41.992,52003.0
2024-10-08 12:35:00,42.5,42.59,42.47,42.58,68299.0,42.0019,42.0909,41.9723,42.081,68299.0
2024-10-08 12:40:00,42.58,42.6,42.51,42.54,39835.0,42.081,42.1008,42.0118,42.0415,39835.0
2024-10-08 12:45:00,42.55,42.58,42.38,42.41,72451.0,42.0513,42.081,41.8833,41.913,72451.0
2024-10-08 12:50:00,42.42,42.46,42.38,42.39,39255.0,41.9229,41.9624,41.8833,41.8932,39255.0
2024-10-08 12:55:00,42.39,42.39,42.3,42.36,70638.0,41.8932,41.8932,41.8043,41.8636,70638.0
2024-10-08 13:00:00,42.37,42.4,42.21,42.22,113993.0,41.8734,41.9031,41.7153,41.7252,113993.0
2024-10-08 13:05:00,42.21,42.28,42.11,42.15,169491.0,41.7153,41.7845,41.6165,41.656,169491.0
2024-10-08 13:10:00,42.13,42.19,42.07,42.17,75446.0,41.6363,41.6956,41.577,41.6758,75446.0
2024-10-08 13:15:00,42.18,42.18,42.02,42.09,73536.0,41.6857,41.6857,41.5276,41.5967,73536.0
2024-10-08 13:20:00,42.09,42.25,42.07,42.24,88114.0,41.5967,41.7549,41.577,41.745,88114.0
2024-10-08 13:25:00,42.23,42.28,42.16,42.2,52191.0,41.7351,41.7845,41.6659,41.7054,52191.0
2024-10-08 13:30:00,42.19,42.19,42.11,42.17,50419.0,41.6956,41.6956,41.6165,41.6758,50419.0
2024-10-08 13:35:00,42.18,42.22,42.12,42.14,38476.0,41.6857,41.7252,41.6264,41.6461,38476.0
2024-10-08 13:40:00,42.15,42.19,42.1,42.18,26555.0,41.656,41.6956,41.6066,41.6857,26555.0
2024-10-08 13:45:00,42.18,42.21,42.12,42.13,41307.0,41.6857,41.7153,41.6264,41.6363,41307.0
2024-10-08 13:50:00,42.12,42.16,42.07,42.16,61570.0,41.6264,41.6659,41.577,41.6659,61570.0
2024-10-08 13:55:00,42.14,42.33,42.13,42.3,97548.0,41.6461,41.8339,41.6363,41.8043,97548.0
2024-10-08 14:00:00,42.31,42.32,42.23,42.3,46090.0,41.8142,41.824,41.7351,41.8043,46090.0
2024-10-08 14:05:00,42.3,42.36,42.28,42.3,41328.0,41.8043,41.8636,41.7845,41.8043,41328.0
2024-10-08 14:10:00,42.3,42.34,42.26,42.27,28660.0,41.8043,41.8438,41.7647,41.7746,28660.0
2024-10-08 14:15:00,42.28,42.31,42.24,42.31,26537.0,41.7845,41.8142,41.745,41.8142,26537.0
2024-10-08 14:20:00,42.3,42.33,42.22,42.25,31340.0,41.8043,41.8339,41.7252,41.7549,31340.0
2024-10-08 14:25:00,42.23,42.23,42.09,42.22,54106.0,41.7351,41.7351,41.5967,41.7252,54106.0
2024-10-08 14:30:00,42.22,42.32,42.21,42.32,44324.0,41.7252,41.824,41.7153,41.824,44324.0
2024-10-08 14:35:00,42.33,42.39,42.28,42.37,86968.0,41.8339,41.8932,41.7845,41.8734,86968.0
2024-10-08 14:40:00,42.37,42.39,42.31,42.36,81782.0,41.8734,41.8932,41.8142,41.8636,81782.0
2024-10-08 14:45:00,42.35,42.35,42.3,42.32,45849.0,41.8537,41.8537,41.8043,41.824,45849.0
2024-10-08 14:50:00,42.33,42.37,42.29,42.31,38921.0,41.8339,41.8734,41.7944,41.8142,38921.0
2024-10-08 14:55:00,42.3,42.44,42.29,42.39,83268.0,41.8043,41.9426,41.7944,41.8932,83268.0
2024-10-08 15:00:00,42.39,42.39,42.29,42.34,48674.0,41.8932,41.8932,41.7944,41.8438,48674.0
2024-10-08 15:05:00,42.34,42.36,42.24,42.32,25875.0,41.8438,41.8636,41.745,41.824,25875.0
2024-10-08 15:10:00,42.32,42.38,42.31,42.38,36343.0,41.824,41.8833,41.8142,41.8833,36343.0
2024-10-08 15:15:00,42.38,42.41,42.37,42.39,30943.0,41.8833,41.913,41.8734,41.8932,30943.0
2024-10-08 15:20:00,42.38,42.38,42.31,42.33,50011.0,41.8833,41.8833,41.8142,41.8339,50011.0
2024-10-08 15:25:00,42.32,42.38,42.3,42.36,43608.0,41.824,41.8833,41.8043,41.8636,43608.0
2024-10-08 15:30:00,42.34,42.37,42.26,42.3,89556.0,41.8438,41.8734,41.7647,41.8043,89556.0
2024-10-08 15:35:00,42.29,42.36,42.29,42.34,72805.0,41.7944,41.8636,41.7944,41.8438,72805.0
2024-10-08 15:40:00,42.32,42.37,42.26,42.27,86005.0,41.824,41.8734,41.7647,41.7746,86005.0
2024-10-08 15:45:00,42.26,42.31,42.24,42.27,88345.0,41.7647,41.8142,41.745,41.7746,88345.0
2024-10-08 15:50:00,42.26,42.34,42.21,42.26,189830.0,41.7647,41.8438,41.7153,41.7647,189830.0
2024-10-08 15:55:00,42.25,42.28,42.12,42.16,162537.0,41.7549,41.7845,41.6264,41.6659,162537.0
2024-10-09 09:30:00,42.1,42.12,41.77,41.93,372186.0,41.6066,41.6264,41.2805,41.4386,372186.0
2024-10-09 09:35:00,41.93,42.06,41.79,41.99,294295.0,41.4386,41.5671,41.3002,41.4979,294295.0
2024-10-09 09:40:00,41.98,42.21,41.95,42.18,261172.0,41.488,41.7153,41.4584,41.6857,261172.0
2024-10-09 09:45:00,42.2,42.28,42.02,42.17,176015.0,41.7054,41.7845,41.5276,41.6758,176015.0
2024-10-09 09:50:00,42.16,42.42,42.15,42.42,215300.0,41.6659,41.9229,41.656,41.9229,215300.0
2024-10-09 09:55:00,42.42,42.63,42.34,42.59,273105.0,41.9229,42.1304,41.8438,42.0909,273105.0
2024-10-09 10:00:00,42.59,42.66,42.49,42.49,176771.0,42.0909,42.1601,41.992,41.992,176771.0
2024-10-09 10:05:00,42.48,42.63,42.45,42.55,145831.0,41.9822,42.1304,41.9525,42.0513,145831.0
2024-10-09 10:10:00,42.57,42.85,42.57,42.74,204790.0,42.0711,42.3478,42.0711,42.2391,204790.0
2024-10-09 10:15:00,42.71,42.71,42.38,42.39,185721.0,42.2095,42.2095,41.8833,41.8932,185721.0
2024-10-09 10:20:00,42.38,42.42,42.25,42.31,148689.0,41.8833,41.9229,41.7549,41.8142,148689.0
2024-10-09 10:25:00,42.25,42.37,42.21,42.25,128641.0,41.7549,41.8734,41.7153,41.7549,128641.0
2024-10-09 10:30:00,42.26,42.35,42.18,42.18,122301.0,41.7647,41.8537,41.6857,41.6857,122301.0
2024-10-09 10:35:00,42.19,42.26,42.12,42.25,114551.0,41.6956,41.7647,41.6264,41.7549,114551.0
2024-10-09 10:40:00,42.25,42.31,42.15,42.31,143849.0,41.7549,41.8142,41.656,41.8142,143849.0
2024-10-09 10:45:00,42.28,42.5,42.21,42.5,230516.0,41.7845,42.0019,41.7153,42.0019,230516.0
2024-10-09 10:50:00,42.5,42.62,42.49,42.59,109785.0,42.0019,42.1205,41.992,42.0909,109785.0
2024-10-09 10:55:00,42.61,42.67,42.52,42.6,146300.0,42.1106,42.1699,42.0217,42.1008,146300.0
2024-10-09 11:00:00,42.61,42.67,42.49,42.51,96944.0,42.1106,42.1699,41.992,42.0118,96944.0
2024-10-09 11:05:00,42.52,42.77,42.5,42.77,101099.0,42.0217,42.2688,42.0019,42.2688,101099.0
2024-10-09 11:10:00,42.76,42.84,42.71,42.8,141932.0,42.2589,42.3379,42.2095,42.2984,141932.0
2024-10-09 11:15:00,42.8,42.97,42.72,42.96,113973.0,42.2984,42.4664,42.2193,42.4565,113973.0
2024-10-09 11:20:00,42.97,43.1,42.96,43.08,254177.0,42.4664,42.5949,42.4565,42.5751,254177.0
2024-10-09 11:25:00,43.06,43.17,43.01,43.05,158536.0,42.5554,42.6641,42.5059,42.5455,158536.0
2024-10-09 11:30:00,43.06,43.22,43.03,43.2,119572.0,42.5554,42.7135,42.5257,42.6937,119572.0
2024-10-09 11:35:00,43.19,43.22,43.09,43.12,75555.0,42.6838,42.7135,42.585,42.6147,75555.0
2024-10-09 11:40:00,43.1,43.24,43.1,43.22,90802.0,42.5949,42.7333,42.5949,42.7135,90802.0
2024-10-09 11:45:00,43.21,43.29,43.17,43.21,67772.0,42.7036,42.7827,42.6641,42.7036,67772.0
2024-10-09 11:50:00,43.23,43.3,43.2,43.27,68802.0,42.7234,42.7925,42.6937,42.7629,68802.0
2024-10-09 11:55:00,43.27,43.29,43.11,43.14,65937.0,42.7629,42.7827,42.6048,42.6344,65937.0
2024-10-09 12:00:00,43.14,43.14,43.0,43.01,147711.0,42.6344,42.6344,42.4961,42.5059,147711.0
2024-10-09 12:05:00,43.01,43.13,42.99,43.13,110075.0,42.5059,42.6245,42.4862,42.6245,110075.0
2024-10-09 12:10:00,43.13,43.16,43.05,43.05,29806.0,42.6245,42.6542,42.5455,42.5455,29806.0
2024-10-09 12:15:00,43.05,43.09,42.88,42.89,85551.0,42.5455,42.585,42.3775,42.3874,85551.0
2024-10-09 12:20:00,42.89,42.99,42.88,42.97,42056.0,42.3874,42.4862,42.3775,42.4664,42056.0
2024-10-09 12:25:00,42.97,42.98,42.88,42.91,17348.0,42.4664,42.4763,42.3775,42.4071,17348.0
2024-10-09 12:30:00,42.91,42.91,42.78,42.82,50626.0,42.4071,42.4071,42.2786,42.3182,50626.0
2024-10-09 12:35:00,42.82,42.88,42.79,42.84,41528.0,42.3182,42.3775,42.2885,42.3379,41528.0
2024-10-09 12:40:00,42.84,42.85,42.75,42.78,43794.0,42.3379,42.3478,42.249,42.2786,43794.0
2024-10-09 12:45:00,42.77,42.82,42.72,42.75,64692.0,42.2688,42.3182,42.2193,42.249,64692.0
2024-10-09 12:50:00,42.74,42.76,42.59,42.62,132734.0,42.2391,42.2589,42.0909,42.1205,132734.0
2024-10-09 12:55:00,42.61,42.77,42.59,42.75,55787.0,42.1106,42.2688,42.0909,42.249,55787.0
2024-10-09 13:00:00,42.74,42.76,42.63,42.67,51187.0,42.2391,42.2589,42.1304,42.1699,51187.0
2024-10-09 13:05:00,42.67,42.74,42.67,42.72,40025.0,42.1699,42.2391,42.1699,42.2193,40025.0
2024-10-09 13:10:00,42.71,42.83,42.71,42.8,82681.0,42.2095,42.3281,42.2095,42.2984,82681.0
2024-10-09 13:15:00,42.82,42.89,42.82,42.85,102072.0,42.3182,42.3874,42.3182,42.3478,102072.0
2024-10-09 13:20:00,42.84,42.89,42.83,42.87,35064.0,42.3379,42.3874,42.3281,42.3676,35064.0
2024-10-09 13:25:00,42.88,42.88,42.67,42.7,68017.0,42.3775,42.3775,42.1699,42.1996,68017.0
2024-10-09 13:30:00,42.71,42.77,42.66,42.75,69091.0,42.2095,42.2688,42.1601,42.249,69091.0
2024-10-09 13:35:00,42.76,42.76,42.67,42.7,34441.0,42.2589,42.2589,42.1699,42.1996,34441.0
2024-10-09 13:40:00,42.7,42.75,42.68,42.73,26669.0,42.1996,42.249,42.1798,42.2292,26669.0
2024-10-09 13:45:00,42.74,42.78,42.68,42.72,57092.0,42.2391,42.2786,42.1798,42.2193,57092.0
2024-10-09 13:50:00,42.72,42.73,42.42,42.62,169786.0,42.2193,42.2292,41.9229,42.1205,169786.0
2024-10-09 13:55:00,42.61,42.7,42.57,42.64,51376.0,42.1106,42.1996,42.0711,42.1403,51376.0
2024-10-09 14:00:00,42.64,42.65,42.52,42.6,96768.0,42.1403,42.1502,42.0217,42.1008,96768.0
2024-10-09 14:05:00,42.62,42.8,42.61,42.71,94688.0,42.1205,42.2984,42.1106,42.2095,94688.0
2024-10-09 14:10:00,42.69,42.73,42.57,42.59,83440.0,42.1897,42.2292,42.0711,42.0909,83440.0
2024-10-09 14:15:00,42.57,42.59,42.45,42.49,81775.0,42.0711,42.0909,41.9525,41.992,81775.0
2024-10-09 14:20:00,42.46,42.46,42.34,42.46,152674.0,41.9624,41.9624,41.8438,41.9624,152674.0
2024-10-09 14:25:00,42.46,42.55,42.4,42.51,110381.0,41.9624,42.0513,41.9031,42.0118,110381.0
2024-10-09 14:30:00,42.5,42.52,42.36,42.41,72154.0,42.0019,42.0217,41.8636,41.913,72154.0
2024-10-09 14:35:00,42.41,42.49,42.39,42.43,79852.0,41.913,41.992,41.8932,41.9327,79852.0
2024-10-09 14:40:00,42.4,42.45,42.32,42.39,58831.0,41.9031,41.9525,41.824,41.8932,58831.0
2024-10-09 14:45:00,42.41,42.44,42.37,42.41,29506.0,41.913,41.9426,41.8734,41.913,29506.0
2024-10-09 14:50:00,42.4,42.47,42.37,42.43,75365.0,41.9031,41.9723,41.8734,41.9327,75365.0
2024-10-09 14:55:00,42.41,42.43,42.28,42.29,95015.0,41.913,41.9327,41.7845,41.7944,95015.0
2024-10-09 15:00:00,42.29,42.33,42.26,42.3,119664.0,41.7944,41.8339,41.7647,41.8043,119664.0
2024-10-09 15:05:00,42.29,42.31,42.19,42.29,162127.0,41.7944,41.8142,41.6956,41.7944,162127.0
2024-10-09 15:10:00,42.3,42.3,42.2,42.2,48529.0,41.8043,41.8043,41.7054,41.7054,48529.0
2024-10-09 15:15:00,42.23,42.35,42.22,42.31,57389.0,41.7351,41.8537,41.7252,41.8142,57389.0
2024-10-09 15:20:00,42.31,42.34,42.22,42.26,42158.0,41.8142,41.8438,41.7252,41.7647,42158.0
2024-10-09 15:25:00,42.24,42.34,42.23,42.32,26490.0,41.745,41.8438,41.7351,41.824,26490.0
2024-10-09 15:30:00,42.33,42.34,42.22,42.3,71843.0,41.8339,41.8438,41.7252,41.8043,71843.0
2024-10-09 15:35:00,42.31,42.33,42.24,42.28,84041.0,41.8142,41.8339,41.745,41.7845,84041.0
2024-10-09 15:40:00,42.31,42.4,42.27,42.33,122430.0,41.8142,41.9031,41.7746,41.8339,122430.0
2024-10-09 15:45:00,42.34,42.35,42.27,42.33,98870.0,41.8438,41.8537,41.7746,41.8339,98870.0
2024-10-09 15:50:00,42.33,42.51,42.32,42.49,278766.0,41.8339,42.0118,41.824,41.992,278766.0
2024-10-09 15:55:00,42.48,42.51,42.4,42.46,415513.0,41.9822,42.0118,41.9031,41.9624,415513.0
2024-10-10 09:30:00,41.14,41.26,40.8,40.83,1074544.0,40.6579,40.7765,40.3218,40.3515,1074544.0
2024-10-10 09:35:00,40.84,40.85,40.58,40.75,887941.0,40.3614,40.3713,40.1044,40.2724,887941.0
2024-10-10 09:40:00,40.76,40.95,40.63,40.65,426065.0,40.2823,40.4701,40.1538,40.1736,426065.0
2024-10-10 09:45:00,40.65,40.78,40.41,40.5,596171.0,40.1736,40.3021,39.9364,40.0254,596171.0
2024-10-10 09:50:00,40.51,41.04,40.46,40.98,446094.0,40.0352,40.559,39.9858,40.4997,446094.0
2024-10-10 09:55:00,40.97,41.25,40.94,41.02,427418.0,40.4899,40.7666,40.4602,40.5393,427418.0
2024-10-10 10:00:00,41.04,41.38,41.0,41.28,324854.0,40.559,40.8951,40.5195,40.7962,324854.0
2024-10-10 10:05:00,41.3,41.35,41.11,41.25,177063.0,40.816,40.8654,40.6282,40.7666,177063.0
2024-10-10 10:10:00,41.25,41.51,41.24,41.44,323129.0,40.7666,41.0235,40.7567,40.9543,323129.0
2024-10-10 10:15:00,41.45,41.52,41.33,41.38,159893.0,40.9642,41.0334,40.8456,40.8951,159893.0
2024-10-10 10:20:00,41.4,41.49,41.3,41.48,99613.0,40.9148,41.0038,40.816,40.9939,99613.0
2024-10-10 10:25:00,41.47,41.54,41.29,41.4,199982.0,40.984,41.0532,40.8061,40.9148,199982.0
2024-10-10 10:30:00,41.41,41.48,41.23,41.32,166148.0,40.9247,40.9939,40.7468,40.8358,166148.0
2024-10-10 10:35:00,41.36,41.42,41.21,41.27,131097.0,40.8753,40.9346,40.727,40.7863,131097.0
2024-10-10 10:40:00,41.27,41.43,41.15,41.23,159600.0,40.7863,40.9445,40.6677,40.7468,159600.0
2024-10-10 10:45:00,41.2,41.25,41.05,41.14,129135.0,40.7172,40.7666,40.5689,40.6579,129135.0
2024-10-10 10:50:00,41.14,41.22,40.95,40.97,117464.0,40.6579,40.7369,40.4701,40.4899,117464.0
2024-10-10 10:55:00,40.99,41.19,40.99,41.07,149756.0,40.5096,40.7073,40.5096,40.5887,149756.0
2024-10-10 11:00:00,41.07,41.15,40.91,41.14,163060.0,40.5887,40.6677,40.4306,40.6579,163060.0
2024-10-10 11:05:00,41.15,41.48,41.14,41.42,169024.0,40.6677,40.9939,40.6579,40.9346,169024.0
2024-10-10 11:10:00,41.41,41.5,41.39,41.46,90606.0,40.9247,41.0136,40.9049,40.9741,90606.0
2024-10-10 11:15:00,41.48,41.52,41.32,41.34,101089.0,40.9939,41.0334,40.8358,40.8555,101089.0
2024-10-10 11:20:00,41.33,41.43,41.25,41.42,82687.0,40.8456,40.9445,40.7666,40.9346,82687.0
2024-10-10 11:25:00,41.43,41.44,41.26,41.38,70630.0,40.9445,40.9543,40.7765,40.8951,70630.0
2024-10-10 11:30:00,41.37,41.39,41.24,41.32,42769.0,40.8852,40.9049,40.7567,40.8358,42769.0
2024-10-10 11:35:00,41.32,41.44,41.31,41.44,35915.0,40.8358,40.9543,40.8259,40.9543,35915.0
2024-10-10 11:40:00,41.43,41.43,41.29,41.38,56942.0,40.9445,40.9445,40.8061,40.8951,56942.0
2024-10-10 11:45:00,41.37,41.51,41.35,41.44,57079.0,40.8852,41.0235,40.8654,40.9543,57079.0
2024-10-10 11:50:00,41.42,41.43,41.34,41.42,58478.0,40.9346,40.9445,40.8555,40.9346,58478.0
2024-10-10 11:55:00,41.43,41.48,41.39,41.44,31229.0,40.9445,40.9939,40.9049,40.9543,31229.0
2024-10-10 12:00:00,41.41,41.56,41.41,41.42,72981.0,40.9247,41.0729,40.9247,40.9346,72981.0
2024-10-10 12:05:00,41.43,41.54,41.42,41.45,43144.0,40.9445,41.0532,40.9346,40.9642,43144.0
2024-10-10 12:10:00,41.45,41.55,41.45,41.5,27103.0,40.9642,41.0631,40.9642,41.0136,27103.0
2024-10-10 12:15:00,41.51,41.61,41.46,41.6,86326.0,41.0235,41.1224,40.9741,41.1125,86326.0
2024-10-10 12:20:00,41.6,41.63,41.52,41.52,121185.0,41.1125,41.1421,41.0334,41.0334,121185.0
2024-10-10 12:25:00,41.53,41.61,41.48,41.59,55179.0,41.0433,41.1224,40.9939,41.1026,55179.0
2024-10-10 12:30:00,41.59,41.6,41.47,41.58,61693.0,41.1026,41.1125,40.984,41.0927,61693.0
2024-10-10 12:35:00,41.58,41.66,41.54,41.6,49582.0,41.0927,41.1718,41.0532,41.1125,49582.0
2024-10-10 12:40:00,41.6,41.62,41.36,41.41,151325.0,41.1125,41.1322,40.8753,40.9247,151325.0
2024-10-10 12:45:00,41.41,41.47,41.25,41.31,121653.0,40.9247,40.984,40.7666,40.8259,121653.0
2024-10-10 12:50:00,41.32,41.48,41.32,41.37,67394.0,40.8358,40.9939,40.8358,40.8852,67394.0
2024-10-10 12:55:00,41.41,41.43,41.31,41.31,21303.0,40.9247,40.9445,40.8259,40.8259,21303.0
2024-10-10 13:00:00,41.31,41.4,41.3,41.3,79432.0,40.8259,40.9148,40.816,40.816,79432.0
2024-10-10 13:05:00,41.29,41.29,41.11,41.15,97819.0,40.8061,40.8061,40.6282,40.6677,97819.0
2024-10-10 13:10:00,41.15,41.26,41.12,41.18,79945.0,40.6677,40.7765,40.6381,40.6974,79945.0
2024-10-10 13:15:00,41.21,41.4,41.18,41.39,66118.0,40.727,40.9148,40.6974,40.9049,66118.0
2024-10-10 13:20:00,41.41,41.48,41.4,41.48,48144.0,40.9247,40.9939,40.9148,40.9939,48144.0
2024-10-10 13:25:00,41.43,41.44,41.34,41.37,32609.0,40.9445,40.9543,40.8555,40.8852,32609.0
2024-10-10 13:30:00,41.38,41.49,41.35,41.42,28299.0,40.8951,41.0038,40.8654,40.9346,28299.0
2024-10-10 13:35:00,41.43,41.45,41.35,41.36,33292.0,40.9445,40.9642,40.8654,40.8753,33292.0
2024-10-10 13:40:00,41.37,41.43,41.34,41.38,30265.0,40.8852,40.9445,40.8555,40.8951,30265.0
2024-10-10 13:45:00,41.39,41.39,41.2,41.23,37767.0,40.9049,40.9049,40.7172,40.7468,37767.0
2024-10-10 13:50:00,41.22,41.25,41.03,41.25,137525.0,40.7369,40.7666,40.5492,40.7666,137525.0
2024-10-10 13:55:00,41.26,41.38,41.22,41.35,81174.0,40.7765,40.8951,40.7369,40.8654,81174.0
2024-10-10 14:00:00,41.36,41.36,41.18,41.2,59768.0,40.8753,40.8753,40.6974,40.7172,59768.0
2024-10-10 14:05:00,41.19,41.23,41.16,41.2,55543.0,40.7073,40.7468,40.6776,40.7172,55543.0
2024-10-10 14:10:00,41.21,41.23,41.13,41.14,36628.0,40.727,40.7468,40.648,40.6579,36628.0
2024-10-10 14:15:00,41.13,41.14,41.04,41.07,39127.0,40.648,40.6579,40.559,40.5887,39127.0
2024-10-10 14:20:00,41.08,41.16,41.03,41.14,57093.0,40.5986,40.6776,40.5492,40.6579,57093.0
2024-10-10 14:25:00,41.14,41.2,41.09,41.15,30709.0,40.6579,40.7172,40.6084,40.6677,30709.0
2024-10-10 14:30:00,41.16,41.22,41.12,41.19,19998.0,40.6776,40.7369,40.6381,40.7073,19998.0
2024-10-10 14:35:00,41.19,41.19,41.13,41.16,28548.0,40.7073,40.7073,40.648,40.6776,28548.0
2024-10-10 14:40:00,41.2,41.2,41.02,41.15,61536.0,40.7172,40.7172,40.5393,40.6677,61536.0
2024-10-10 14:45:00,41.15,41.22,41.14,41.17,34879.0,40.6677,40.7369,40.6579,40.6875,34879.0
2024-10-10 14:50:00,41.17,41.22,41.12,41.22,46851.0,40.6875,40.7369,40.6381,40.7369,46851.0
2024-10-10 14:55:00,41.22,41.27,41.18,41.22,78451.0,40.7369,40.7863,40.6974,40.7369,78451.0
2024-10-10 15:00:00,41.19,41.26,41.17,41.18,66760.0,40.7073,40.7765,40.6875,40.6974,66760.0
2024-10-10 15:05:00,41.19,41.25,41.17,41.23,64925.0,40.7073,40.7666,40.6875,40.7468,64925.0
2024-10-10 15:10:00,41.23,41.31,41.23,41.23,42069.0,40.7468,40.8259,40.7468,40.7468,42069.0
2024-10-10 15:15:00,41.24,41.28,41.2,41.25,18674.0,40.7567,40.7962,40.7172,40.7666,18674.0
2024-10-10 15:20:00,41.26,41.32,41.25,41.28,93122.0,40.7765,40.8358,40.7666,40.7962,93122.0
2024-10-10 15:25:00,41.28,41.33,41.26,41.31,72073.0,40.7962,40.8456,40.7765,40.8259,72073.0
2024-10-10 15:30:00,41.3,41.35,41.22,41.26,110401.0,40.816,40.8654,40.7369,40.7765,110401.0
2024-10-10 15:35:00,41.26,41.38,41.26,41.38,80913.0,40.7765,40.8951,40.7765,40.8951,80913.0
2024-10-10 15:40:00,41.4,41.42,41.36,41.41,132988.0,40.9148,40.9346,40.8753,40.9247,132988.0
2024-10-10 15:45:00,41.41,41.49,41.38,41.48,69110.0,40.9247,41.0038,40.8951,40.9939,69110.0
2024-10-10 15:50:00,41.49,41.66,41.45,41.59,237879.0,41.0038,41.1718,40.9642,41.1026,237879.0
2024-10-10 15:55:00,41.58,41.72,41.56,41.67,266651.0,41.0927,41.2311,41.0729,41.1817,266651.0
2024-10-11 09:30:00,41.63,42.53,41.6,42.41,828568.0,41.1421,42.0316,41.1125,41.913,828568.0
2024-10-11 09:35:00,42.42,42.63,42.25,42.53,481203.0,41.9229,42.1304,41.7549,42.0316,481203.0
2024-10-11 09:40:00,42.57,42.75,42.49,42.58,339104.0,42.0711,42.249,41.992,42.081,339104.0
2024-10-11 09:45:00,42.59,42.61,42.36,42.36,214860.0,42.0909,42.1106,41.8636,41.8636,214860.0
2024-10-11 09:50:00,42.36,42.83,42.36,42.73,312919.0,41.8636,42.3281,41.8636,42.2292,312919.0
2024-10-11 09:55:00,42.69,42.86,42.68,42.75,190639.0,42.1897,42.3577,42.1798,42.249,190639.0
2024-10-11 10:00:00,42.74,43.02,42.57,43.0,350358.0,42.2391,42.5158,42.0711,42.4961,350358.0
2024-10-11 10:05:00,43.0,43.22,42.95,43.21,356276.0,42.4961,42.7135,42.4467,42.7036,356276.0
2024-10-11 10:10:00,43.21,43.44,43.2,43.43,367656.0,42.7036,42.9309,42.6937,42.921,367656.0
2024-10-11 10:15:00,43.44,43.64,43.42,43.51,321861.0,42.9309,43.1286,42.9111,43.0001,321861.0
2024-10-11 10:20:00,43.52,43.54,43.32,43.41,237646.0,43.01,43.0297,42.8123,42.9013,237646.0
2024-10-11 10:25:00,43.4,43.5,43.26,43.27,156718.0,42.8914,42.9902,42.753,42.7629,156718.0
2024-10-11 10:30:00,43.27,43.36,43.12,43.3,294355.0,42.7629,42.8518,42.6147,42.7925,294355.0
2024-10-11 10:35:00,43.31,43.39,43.21,43.39,199637.0,42.8024,42.8815,42.7036,42.8815,199637.0
2024-10-11 10:40:00,43.4,43.6,43.39,43.51,145498.0,42.8914,43.089,42.8815,43.0001,145498.0
2024-10-11 10:45:00,43.51,43.55,43.4,43.52,92259.0,43.0001,43.0396,42.8914,43.01,92259.0
2024-10-11 10:50:00,43.52,43.59,43.43,43.53,118314.0,43.01,43.0792,42.921,43.0199,118314.0
2024-10-11 10:55:00,43.53,43.65,43.5,43.5,131361.0,43.0199,43.1384,42.9902,42.9902,131361.0
2024-10-11 11:00:00,43.52,43.6,43.48,43.51,82163.0,43.01,43.089,42.9704,43.0001,82163.0
2024-10-11 11:05:00,43.5,43.74,43.48,43.64,130582.0,42.9902,43.2274,42.9704,43.1286,130582.0
2024-10-11 11:10:00,43.64,43.74,43.61,43.73,123472.0,43.1286,43.2274,43.0989,43.2175,123472.0
2024-10-11 11:15:00,43.73,43.76,43.57,43.64,175228.0,43.2175,43.2472,43.0594,43.1286,175228.0
2024-10-11 11:20:00,43.63,43.72,43.62,43.63,45481.0,43.1187,43.2076,43.1088,43.1187,45481.0
2024-10-11 11:25:00,43.65,43.74,43.62,43.72,58600.0,43.1384,43.2274,43.1088,43.2076,58600.0
2024-10-11 11:30:00,43.72,43.8,43.71,43.79,108008.0,43.2076,43.2867,43.1977,43.2768,108008.0
2024-10-11 11:35:00,43.78,43.91,43.77,43.9,124651.0,43.2669,43.3954,43.257,43.3855,124651.0
2024-10-11 11:40:00,43.9,43.91,43.8,43.82,73498.0,43.3855,43.3954,43.2867,43.3065,73498.0
2024-10-11 11:45:00,43.83,43.84,43.7,43.82,110345.0,43.3163,43.3262,43.1879,43.3065,110345.0
2024-10-11 11:50:00,43.82,43.91,43.81,43.84,60242.0,43.3065,43.3954,43.2966,43.3262,60242.0
2024-10-11 11:55:00,43.84,43.89,43.81,43.88,74205.0,43.3262,43.3756,43.2966,43.3658,74205.0
2024-10-11 12:00:00,43.87,43.87,43.78,43.82,104338.0,43.3559,43.3559,43.2669,43.3065,104338.0
2024-10-11 12:05:00,43.81,43.84,43.61,43.65,93315.0,43.2966,43.3262,43.0989,43.1384,93315.0
2024-10-11 12:10:00,43.66,43.72,43.59,43.7,113640.0,43.1483,43.2076,43.0792,43.1879,113640.0
2024-10-11 12:15:00,43.71,43.81,43.69,43.77,80730.0,43.1977,43.2966,43.178,43.257,80730.0
2024-10-11 12:20:00,43.76,43.8,43.69,43.74,76742.0,43.2472,43.2867,43.178,43.2274,76742.0
2024-10-11 12:25:00,43.74,43.79,43.67,43.76,46670.0,43.2274,43.2768,43.1582,43.2472,46670.0
2024-10-11 12:30:00,43.75,43.84,43.73,43.74,113122.0,43.2373,43.3262,43.2175,43.2274,113122.0
2024-10-11 12:35:00,43.74,43.77,43.68,43.7,74903.0,43.2274,43.257,43.1681,43.1879,74903.0
2024-10-11 12:40:00,43.69,43.74,43.65,43.68,33343.0,43.178,43.2274,43.1384,43.1681,33343.0
2024-10-11 12:45:00,43.67,43.71,43.65,43.69,27624.0,43.1582,43.1977,43.1384,43.178,27624.0
2024-10-11 12:50:00,43.69,43.75,43.67,43.68,32089.0,43.178,43.2373,43.1582,43.1681,32089.0
2024-10-11 12:55:00,43.65,43.75,43.63,43.73,32043.0,43.1384,43.2373,43.1187,43.2175,32043.0
2024-10-11 13:00:00,43.73,43.77,43.64,43.66,59767.0,43.2175,43.257,43.1286,43.1483,59767.0
2024-10-11 13:05:00,43.65,43.72,43.61,43.7,36368.0,43.1384,43.2076,43.0989,43.1879,36368.0
2024-10-11 13:10:00,43.71,43.72,43.63,43.63,39528.0,43.1977,43.2076,43.1187,43.1187,39528.0
2024-10-11 13:15:00,43.64,43.66,43.58,43.66,32165.0,43.1286,43.1483,43.0693,43.1483,32165.0
2024-10-11 13:20:00,43.68,43.74,43.66,43.73,54749.0,43.1681,43.2274,43.1483,43.2175,54749.0
2024-10-11 13:25:00,43.74,43.86,43.72,43.84,104160.0,43.2274,43.346,43.2076,43.3262,104160.0
2024-10-11 13:30:00,43.83,43.87,43.8,43.83,32635.0,43.3163,43.3559,43.2867,43.3163,32635.0
2024-10-11 13:35:00,43.83,43.88,43.8,43.88,35610.0,43.3163,43.3658,43.2867,43.3658,35610.0
2024-10-11 13:40:00,43.88,43.89,43.84,43.89,83817.0,43.3658,43.3756,43.3262,43.3756,83817.0
2024-10-11 13:45:00,43.9,43.99,43.88,43.95,146141.0,43.3855,43.4745,43.3658,43.4349,146141.0
2024-10-11 13:50:00,43.94,43.97,43.91,43.97,62004.0,43.425,43.4547,43.3954,43.4547,62004.0
2024-10-11 13:55:00,43.96,44.02,43.92,43.98,123403.0,43.4448,43.5041,43.4053,43.4646,123403.0
2024-10-11 14:00:00,43.98,44.03,43.97,44.01,58963.0,43.4646,43.514,43.4547,43.4942,58963.0
2024-10-11 14:05:00,44.01,44.02,43.88,43.91,84309.0,43.4942,43.5041,43.3658,43.3954,84309.0
2024-10-11 14:10:00,43.91,43.91,43.85,43.89,34040.0,43.3954,43.3954,43.3361,43.3756,34040.0
2024-10-11 14:15:00,43.91,43.99,43.88,43.95,34412.0,43.3954,43.4745,43.3658,43.4349,34412.0
2024-10-11 14:20:00,43.96,43.98,43.92,43.95,61426.0,43.4448,43.4646,43.4053,43.4349,61426.0
2024-10-11 14:25:00,43.95,43.99,43.93,43.99,69161.0,43.4349,43.4745,43.4152,43.4745,69161.0
2024-10-11 14:30:00,44.0,44.02,43.94,43.95,24986.0,43.4843,43.5041,43.425,43.4349,24986.0
2024-10-11 14:35:00,43.96,43.98,43.84,43.93,71775.0,43.4448,43.4646,43.3262,43.4152,71775.0
2024-10-11 14:40:00,43.94,43.98,43.87,43.97,41140.0,43.425,43.4646,43.3559,43.4547,41140.0
2024-10-11 14:45:00,43.98,44.04,43.95,44.02,56935.0,43.4646,43.5239,43.4349,43.5041,56935.0
2024-10-11 14:50:00,44.02,44.06,43.98,43.98,78715.0,43.5041,43.5436,43.4646,43.4646,78715.0
2024-10-11 14:55:00,43.99,44.04,43.93,43.97,37480.0,43.4745,43.5239,43.4152,43.4547,37480.0
2024-10-11 15:00:00,43.96,44.03,43.92,43.99,40254.0,43.4448,43.514,43.4053,43.4745,40254.0
2024-10-11 15:05:00,43.99,44.09,43.96,44.03,117594.0,43.4745,43.5733,43.4448,43.514,117594.0
2024-10-11 15:10:00,44.05,44.13,44.05,44.12,64074.0,43.5338,43.6128,43.5338,43.6029,64074.0
2024-10-11 15:15:00,44.12,44.2,44.12,44.19,97781.0,43.6029,43.682,43.6029,43.6721,97781.0
2024-10-11 15:20:00,44.2,44.24,44.14,44.18,159351.0,43.682,43.7215,43.6227,43.6622,159351.0
2024-10-11 15:25:00,44.18,44.19,44.06,44.08,42200.0,43.6622,43.6721,43.5436,43.5634,42200.0
2024-10-11 15:30:00,44.07,44.18,44.05,44.16,127744.0,43.5535,43.6622,43.5338,43.6425,127744.0
2024-10-11 15:35:00,44.15,44.2,44.1,44.19,100903.0,43.6326,43.682,43.5832,43.6721,100903.0
2024-10-11 15:40:00,44.19,44.19,44.14,44.18,138354.0,43.6721,43.6721,43.6227,43.6622,138354.0
2024-10-11 15:45:00,44.17,44.22,44.15,44.21,114150.0,43.6524,43.7018,43.6326,43.6919,114150.0
2024-10-11 15:50:00,44.21,44.38,44.2,44.33,263464.0,43.6919,43.8599,43.682,43.8105,263464.0
2024-10-11 15:55:00,44.34,44.37,44.21,44.23,414813.0,43.8204,43.85,43.6919,43.7117,414813.0
2024-10-14 09:30:00,44.32,44.33,43.82,44.14,656103.0,43.8006,43.8105,43.3065,43.6227,656103.0
2024-10-14 09:35:00,44.09,44.12,43.71,43.81,420345.0,43.5733,43.6029,43.1977,43.2966,420345.0
2024-10-14 09:40:00,43.79,44.08,43.7,44.03,401677.0,43.2768,43.5634,43.1879,43.514,401677.0
2024-10-14 09:45:00,44.02,44.47,43.89,44.44,611230.0,43.5041,43.9488,43.3756,43.9192,611230.0
2024-10-14 09:50:00,44.44,44.53,44.01,44.04,468745.0,43.9192,44.0081,43.4942,43.5239,468745.0
2024-10-14 09:55:00,44.08,44.19,43.98,44.08,224112.0,43.5634,43.6721,43.4646,43.5634,224112.0
2024-10-14 10:00:00,44.09,44.47,43.96,44.36,472982.0,43.5733,43.9488,43.4448,43.8401,472982.0
2024-10-14 10:05:00,44.38,44.47,44.18,44.46,234931.0,43.8599,43.9488,43.6622,43.939,234931.0
2024-10-14 10:10:00,44.47,44.66,44.39,44.61,326664.0,43.9488,44.1366,43.8698,44.0872,326664.0
2024-10-14 10:15:00,44.64,44.64,44.14,44.14,266692.0,44.1168,44.1168,43.6227,43.6227,266692.0
2024-10-14 10:20:00,44.15,44.43,44.15,44.35,169809.0,43.6326,43.9093,43.6326,43.8302,169809.0
2024-10-14 10:25:00,44.32,44.5,44.31,44.42,258064.0,43.8006,43.9785,43.7907,43.8994,258064.0
2024-10-14 10:30:00,44.43,44.6,44.38,44.44,251042.0,43.9093,44.0773,43.8599,43.9192,251042.0
2024-10-14 10:35:00,44.46,44.46,44.27,44.37,170895.0,43.939,43.939,43.7512,43.85,170895.0
2024-10-14 10:40:00,44.36,44.47,44.24,44.45,107256.0,43.8401,43.9488,43.7215,43.9291,107256.0
2024-10-14 10:45:00,44.47,44.55,44.38,44.4,92516.0,43.9488,44.0279,43.8599,43.8797,92516.0
2024-10-14 10:50:00,44.4,44.63,44.34,44.63,150710.0,43.8797,44.107,43.8204,44.107,150710.0
2024-10-14 10:55:00,44.62,44.62,44.48,44.59,84886.0,44.0971,44.0971,43.9587,44.0674,84886.0
2024-10-14 11:00:00,44.59,44.63,44.4,44.52,134738.0,44.0674,44.107,43.8797,43.9983,134738.0
2024-10-14 11:05:00,44.53,44.86,44.52,44.86,323831.0,44.0081,44.3343,43.9983,44.3343,323831.0
2024-10-14 11:10:00,44.86,45.03,44.82,44.98,204822.0,44.3343,44.5023,44.2947,44.4529,204822.0
2024-10-14 11:15:00,44.97,45.07,44.89,44.94,357160.0,44.443,44.5418,44.3639,44.4133,357160.0
2024-10-14 11:20:00,44.94,44.95,44.56,44.6,160909.0,44.4133,44.4232,44.0378,44.0773,160909.0
2024-10-14 11:25:00,44.6,44.75,44.57,44.68,224218.0,44.0773,44.2256,44.0477,44.1564,224218.0
2024-10-14 11:30:00,44.66,44.77,44.6,44.77,92418.0,44.1366,44.2453,44.0773,44.2453,92418.0
2024-10-14 11:35:00,44.74,44.85,44.72,44.78,94544.0,44.2157,44.3244,44.1959,44.2552,94544.0
2024-10-14 11:40:00,44.77,44.85,44.74,44.85,98025.0,44.2453,44.3244,44.2157,44.3244,98025.0
2024-10-14 11:45:00,44.84,44.91,44.79,44.8,42705.0,44.3145,44.3837,44.2651,44.275,42705.0
2024-10-14 11:50:00,44.8,44.95,44.79,44.93,51652.0,44.275,44.4232,44.2651,44.4034,51652.0
2024-10-14 11:55:00,44.91,44.98,44.87,44.89,80382.0,44.3837,44.4529,44.3442,44.3639,80382.0
2024-10-14 12:00:00,44.88,44.97,44.86,44.9,40397.0,44.354,44.443,44.3343,44.3738,40397.0
2024-10-14 12:05:00,44.9,44.96,44.84,44.9,66738.0,44.3738,44.4331,44.3145,44.3738,66738.0
2024-10-14 12:10:00,44.9,45.06,44.9,45.05,81805.0,44.3738,44.5319,44.3738,44.522,81805.0
2024-10-14 12:15:00,45.06,45.06,44.95,44.97,61219.0,44.5319,44.5319,44.4232,44.443,61219.0
2024-10-14 12:20:00,44.98,44.99,44.91,44.95,32385.0,44.4529,44.4627,44.3837,44.4232,32385.0
2024-10-14 12:25:00,44.95,44.96,44.9,44.94,35277.0,44.4232,44.4331,44.3738,44.4133,35277.0
2024-10-14 12:30:00,44.94,44.96,44.85,44.85,59189.0,44.4133,44.4331,44.3244,44.3244,59189.0
2024-10-14 12:35:00,44.86,44.96,44.86,44.91,34591.0,44.3343,44.4331,44.3343,44.3837,34591.0
2024-10-14 12:40:00,44.94,44.98,44.9,44.92,52031.0,44.4133,44.4529,44.3738,44.3936,52031.0
2024-10-14 12:45:00,44.91,44.98,44.91,44.97,22536.0,44.3837,44.4529,44.3837,44.443,22536.0
2024-10-14 12:50:00,44.98,44.98,44.92,44.98,45483.0,44.4529,44.4529,44.3936,44.4529,45483.0
2024-10-14 12:55:00,44.96,45.04,44.95,44.98,37356.0,44.4331,44.5122,44.4232,44.4529,37356.0
2024-10-14 13:00:00,45.0,45.05,44.96,45.01,44666.0,44.4726,44.522,44.4331,44.4825,44666.0
2024-10-14 13:05:00,45.01,45.06,44.99,45.03,40971.0,44.4825,44.5319,44.4627,44.5023,40971.0
2024-10-14 13:10:00,45.02,45.04,44.93,44.93,38257.0,44.4924,44.5122,44.4034,44.4034,38257.0
2024-10-14 13:15:00,44.95,45.01,44.94,44.97,15751.0,44.4232,44.4825,44.4133,44.443,15751.0
2024-10-14 13:20:00,44.96,44.99,44.88,44.88,20859.0,44.4331,44.4627,44.354,44.354,20859.0
2024-10-14 13:25:00,44.88,44.9,44.8,44.81,105015.0,44.354,44.3738,44.275,44.2849,105015.0
2024-10-14 13:30:00,44.8,44.83,44.76,44.79,65913.0,44.275,44.3046,44.2354,44.2651,65913.0
2024-10-14 13:35:00,44.79,44.92,44.78,44.9,41612.0,44.2651,44.3936,44.2552,44.3738,41612.0
2024-10-14 13:40:00,44.91,44.93,44.87,44.9,27853.0,44.3837,44.4034,44.3442,44.3738,27853.0
2024-10-14 13:45:00,44.89,44.89,44.81,44.86,24023.0,44.3639,44.3639,44.2849,44.3343,24023.0
2024-10-14 13:50:00,44.86,44.96,44.85,44.94,21227.0,44.3343,44.4331,44.3244,44.4133,21227.0
2024-10-14 13:55:00,44.95,45.03,44.91,45.02,61324.0,44.4232,44.5023,44.3837,44.4924,61324.0
2024-10-14 14:00:00,45.03,45.03,44.88,44.95,73958.0,44.5023,44.5023,44.354,44.4232,73958.0
2024-10-14 14:05:00,44.98,45.08,44.97,45.08,109182.0,44.4529,44.5517,44.443,44.5517,109182.0
2024-10-14 14:10:00,45.07,45.13,45.04,45.13,65348.0,44.5418,44.6011,44.5122,44.6011,65348.0
2024-10-14 14:15:00,45.12,45.15,44.99,45.02,55148.0,44.5912,44.6209,44.4627,44.4924,55148.0
2024-10-14 14:20:00,45.02,45.03,44.92,44.99,111627.0,44.4924,44.5023,44.3936,44.4627,111627.0
2024-10-14 14:25:00,45.0,45.08,44.97,45.07,40416.0,44.4726,44.5517,44.443,44.5418,40416.0
2024-10-14 14:30:00,45.06,45.08,44.99,45.07,99974.0,44.5319,44.5517,44.4627,44.5418,99974.0
2024-10-14 14:35:00,45.07,45.1,45.04,45.05,36206.0,44.5418,44.5715,44.5122,44.522,36206.0
2024-10-14 14:40:00,45.05,45.14,45.05,45.13,90133.0,44.522,44.611,44.522,44.6011,90133.0
2024-10-14 14:45:00,45.13,45.14,45.05,45.08,66474.0,44.6011,44.611,44.522,44.5517,66474.0
2024-10-14 14:50:00,45.07,45.13,45.06,45.07,59866.0,44.5418,44.6011,44.5319,44.5418,59866.0
2024-10-14 14:55:00,45.08,45.1,44.96,44.97,65265.0,44.5517,44.5715,44.4331,44.443,65265.0
2024-10-14 15:00:00,44.97,45.1,44.9,45.05,163152.0,44.443,44.5715,44.3738,44.522,163152.0
2024-10-14 15:05:00,45.06,45.12,45.04,45.1,43215.0,44.5319,44.5912,44.5122,44.5715,43215.0
2024-10-14 15:10:00,45.11,45.2,45.11,45.16,160572.0,44.5813,44.6703,44.5813,44.6308,160572.0
2024-10-14 15:15:00,45.15,45.19,45.13,45.16,108962.0,44.6209,44.6604,44.6011,44.6308,108962.0
2024-10-14 15:20:00,45.15,45.2,45.13,45.17,75775.0,44.6209,44.6703,44.6011,44.6406,75775.0
2024-10-14 15:25:00,45.18,45.2,45.13,45.18,38616.0,44.6505,44.6703,44.6011,44.6505,38616.0
2024-10-14 15:30:00,45.17,45.22,45.12,45.21,81045.0,44.6406,44.69,44.5912,44.6802,81045.0
2024-10-14 15:35:00,45.21,45.3,45.16,45.19,211612.0,44.6802,44.7691,44.6308,44.6604,211612.0
2024-10-14 15:40:00,45.2,45.29,45.18,45.2,60379.0,44.6703,44.7592,44.6505,44.6703,60379.0
2024-10-14 15:45:00,45.19,45.26,45.16,45.24,77444.0,44.6604,44.7296,44.6308,44.7098,77444.0
2024-10-14 15:50:00,45.23,45.29,45.17,45.24,192039.0,44.6999,44.7592,44.6406,44.7098,192039.0
2024-10-14 15:55:00,45.24,45.29,45.1,45.2,313006.0,44.7098,44.7592,44.5715,44.6703,313006.0
2024-10-15 09:30:00,44.94,45.15,44.72,44.85,409069.0,44.4133,44.6209,44.1959,44.3244,409069.0
2024-10-15 09:35:00,44.86,44.92,44.61,44.68,392764.0,44.3343,44.3936,44.0872,44.1564,392764.0
2024-10-15 09:40:00,44.67,45.0,44.66,44.93,379057.0,44.1465,44.4726,44.1366,44.4034,379057.0
2024-10-15 09:45:00,44.92,45.42,44.9,45.37,417035.0,44.3936,44.8877,44.3738,44.8383,417035.0
2024-10-15 09:50:00,45.36,45.38,45.18,45.33,258730.0,44.8284,44.8482,44.6505,44.7988,258730.0
2024-10-15 09:55:00,45.33,45.45,45.09,45.18,458886.0,44.7988,44.9174,44.5616,44.6505,458886.0
2024-10-15 10:00:00,45.19,45.6,45.19,45.59,410861.0,44.6604,45.0656,44.6604,45.0557,410861.0
2024-10-15 10:05:00,45.56,45.84,45.55,45.83,426309.0,45.0261,45.3028,45.0162,45.2929,426309.0
2024-10-15 10:10:00,45.83,45.87,45.66,45.67,379116.0,45.2929,45.3324,45.1249,45.1348,379116.0
2024-10-15 10:15:00,45.66,45.95,45.62,45.95,307882.0,45.1249,45.4115,45.0854,45.4115,307882.0
2024-10-15 10:20:00,45.96,45.98,45.55,45.66,301684.0,45.4214,45.4411,45.0162,45.1249,301684.0
2024-10-15 10:25:00,45.63,45.79,45.54,45.55,180298.0,45.0952,45.2534,45.0063,45.0162,180298.0
2024-10-15 10:30:00,45.54,45.6,45.21,45.29,409988.0,45.0063,45.0656,44.6802,44.7592,409988.0
2024-10-15 10:35:00,45.29,45.37,44.92,44.95,458346.0,44.7592,44.8383,44.3936,44.4232,458346.0
2024-10-15 10:40:00,44.93,45.27,44.91,45.05,338027.0,44.4034,44.7395,44.3837,44.522,338027.0
2024-10-15 10:45:00,45.01,45.47,44.91,45.44,292759.0,44.4825,44.9371,44.3837,44.9075,292759.0
2024-10-15 10:50:00,45.43,45.79,45.37,45.75,367531.0,44.8976,45.2534,44.8383,45.2138,367531.0
2024-10-15 10:55:00,45.74,45.84,45.48,45.64,297691.0,45.204,45.3028,44.947,45.1051,297691.0
2024-10-15 11:00:00,45.66,45.87,45.59,45.83,137991.0,45.1249,45.3324,45.0557,45.2929,137991.0
2024-10-15 11:05:00,45.83,45.85,45.69,45.72,100897.0,45.2929,45.3127,45.1545,45.1842,100897.0
2024-10-15 11:10:00,45.73,45.78,45.57,45.65,190983.0,45.1941,45.2435,45.0359,45.115,190983.0
2024-10-15 11:15:00,45.67,45.82,45.63,45.79,162511.0,45.1348,45.283,45.0952,45.2534,162511.0
2024-10-15 11:20:00,45.79,45.9,45.75,45.77,114930.0,45.2534,45.3621,45.2138,45.2336,114930.0
2024-10-15 11:25:00,45.77,45.93,45.76,45.89,156267.0,45.2336,45.3917,45.2237,45.3522,156267.0
2024-10-15 11:30:00,45.91,46.13,45.89,46.09,278154.0,45.372,45.5894,45.3522,45.5499,278154.0
2024-10-15 11:35:00,46.09,46.1,45.98,45.99,108097.0,45.5499,45.5597,45.4411,45.451,108097.0
2024-10-15 11:40:00,46.0,46.23,46.0,46.22,120065.0,45.4609,45.6882,45.4609,45.6783,120065.0
2024-10-15 11:45:00,46.2,46.21,46.04,46.09,120635.0,45.6586,45.6684,45.5004,45.5499,120635.0
2024-10-15 11:50:00,46.09,46.15,45.89,45.9,167212.0,45.5499,45.6091,45.3522,45.3621,167212.0
2024-10-15 11:55:00,45.9,45.97,45.81,45.84,98738.0,45.3621,45.4313,45.2731,45.3028,98738.0
2024-10-15 12:00:00,45.84,46.0,45.82,45.98,76675.0,45.3028,45.4609,45.283,45.4411,76675.0
2024-10-15 12:05:00,45.98,46.16,45.98,46.16,117963.0,45.4411,45.619,45.4411,45.619,117963.0
2024-10-15 12:10:00,46.17,46.32,46.15,46.32,201193.0,45.6289,45.7772,45.6091,45.7772,201193.0
2024-10-15 12:15:00,46.32,46.37,46.27,46.36,117959.0,45.7772,45.8266,45.7277,45.8167,117959.0
2024-10-15 12:20:00,46.37,46.47,46.34,46.47,149469.0,45.8266,45.9254,45.7969,45.9254,149469.0
2024-10-15 12:25:00,46.48,46.56,46.43,46.56,342636.0,45.9353,46.0143,45.8859,46.0143,342636.0
2024-10-15 12:30:00,46.55,46.61,46.47,46.61,155966.0,46.0045,46.0638,45.9254,46.0638,155966.0
2024-10-15 12:35:00,46.61,46.7,46.59,46.65,376977.0,46.0638,46.1527,46.044,46.1033,376977.0
2024-10-15 12:40:00,46.66,46.73,46.46,46.56,340375.0,46.1132,46.1824,45.9155,46.0143,340375.0
2024-10-15 12:45:00,46.57,46.61,46.53,46.57,44351.0,46.0242,46.0638,45.9847,46.0242,44351.0
2024-10-15 12:50:00,46.57,46.57,46.4,46.43,84829.0,46.0242,46.0242,45.8562,45.8859,84829.0
2024-10-15 12:55:00,46.45,46.5,46.4,46.43,84623.0,45.9056,45.955,45.8562,45.8859,84623.0
2024-10-15 13:00:00,46.42,46.53,46.39,46.45,59236.0,45.876,45.9847,45.8463,45.9056,59236.0
2024-10-15 13:05:00,46.44,46.5,46.22,46.23,172992.0,45.8958,45.955,45.6783,45.6882,172992.0
2024-10-15 13:10:00,46.22,46.44,46.07,46.42,195991.0,45.6783,45.8958,45.5301,45.876,195991.0
2024-10-15 13:15:00,46.44,46.48,46.36,46.43,92743.0,45.8958,45.9353,45.8167,45.8859,92743.0
2024-10-15 13:20:00,46.41,46.48,46.36,46.44,79138.0,45.8661,45.9353,45.8167,45.8958,79138.0
2024-10-15 13:25:00,46.43,46.45,46.26,46.36,86922.0,45.8859,45.9056,45.7179,45.8167,86922.0
2024-10-15 13:30:00,46.35,46.46,46.25,46.25,59289.0,45.8068,45.9155,45.708,45.708,59289.0
2024-10-15 13:35:00,46.25,46.34,46.22,46.33,42011.0,45.708,45.7969,45.6783,45.787,42011.0
2024-10-15 13:40:00,46.34,46.42,46.31,46.32,71357.0,45.7969,45.876,45.7673,45.7772,71357.0
2024-10-15 13:45:00,46.31,46.4,46.26,46.36,48222.0,45.7673,45.8562,45.7179,45.8167,48222.0
2024-10-15 13:50:00,46.35,46.41,46.31,46.37,39460.0,45.8068,45.8661,45.7673,45.8266,39460.0
2024-10-15 13:55:00,46.36,46.36,46.18,46.22,60906.0,45.8167,45.8167,45.6388,45.6783,60906.0
2024-10-15 14:00:00,46.22,46.36,46.15,46.28,47366.0,45.6783,45.8167,45.6091,45.7376,47366.0
2024-10-15 14:05:00,46.27,46.28,46.16,46.18,45283.0,45.7277,45.7376,45.619,45.6388,45283.0
2024-10-15 14:10:00,46.2,46.29,46.18,46.18,37944.0,45.6586,45.7475,45.6388,45.6388,37944.0
2024-10-15 14:15:00,46.16,46.16,45.99,46.04,98485.0,45.619,45.619,45.451,45.5004,98485.0
2024-10-15 14:20:00,46.05,46.21,46.02,46.19,79446.0,45.5103,45.6684,45.4807,45.6487,79446.0
2024-10-15 14:25:00,46.18,46.22,46.0,46.06,53397.0,45.6388,45.6783,45.4609,45.5202,53397.0
2024-10-15 14:30:00,46.07,46.18,46.06,46.09,43997.0,45.5301,45.6388,45.5202,45.5499,43997.0
2024-10-15 14:35:00,46.08,46.12,45.99,46.08,45252.0,45.54,45.5795,45.451,45.54,45252.0
2024-10-15 14:40:00,46.07,46.1,45.99,46.09,41208.0,45.5301,45.5597,45.451,45.5499,41208.0
2024-10-15 14:45:00,46.09,46.12,45.98,45.99,38837.0,45.5499,45.5795,45.4411,45.451,38837.0
2024-10-15 14:50:00,45.97,46.13,45.96,46.08,47371.0,45.4313,45.5894,45.4214,45.54,47371.0
2024-10-15 14:55:00,46.07,46.11,45.89,45.93,68780.0,45.5301,45.5696,45.3522,45.3917,68780.0
2024-10-15 15:00:00,45.92,45.97,45.78,45.8,109426.0,45.3818,45.4313,45.2435,45.2633,109426.0
2024-10-15 15:05:00,45.81,45.91,45.68,45.78,242496.0,45.2731,45.372,45.1447,45.2435,242496.0
2024-10-15 15:10:00,45.79,46.0,45.78,45.8,184491.0,45.2534,45.4609,45.2435,45.2633,184491.0
2024-10-15 15:15:00,45.82,45.94,45.82,45.94,76267.0,45.283,45.4016,45.283,45.4016,76267.0
2024-10-15 15:20:00,45.95,46.05,45.91,45.99,123633.0,45.4115,45.5103,45.372,45.451,123633.0
2024-10-15 15:25:00,46.0,46.01,45.79,45.79,100153.0,45.4609,45.4708,45.2534,45.2534,100153.0
2024-10-15 15:30:00,45.8,45.83,45.55,45.59,171516.0,45.2633,45.2929,45.0162,45.0557,171516.0
2024-10-15 15:35:00,45.59,45.63,45.41,45.52,199227.0,45.0557,45.0952,44.8778,44.9865,199227.0
2024-10-15 15:40:00,45.53,45.69,45.51,45.57,220173.0,44.9964,45.1545,44.9766,45.0359,220173.0
2024-10-15 15:45:00,45.57,45.62,45.44,45.59,156619.0,45.0359,45.0854,44.9075,45.0557,156619.0
2024-10-15 15:50:00,45.6,45.65,45.44,45.64,213986.0,45.0656,45.115,44.9075,45.1051,213986.0
2024-10-15 15:55:00,45.62,45.62,45.24,45.26,513126.0,45.0854,45.0854,44.7098,44.7296,513126.0
2024-10-16 09:30:00,46.36,46.51,46.2,46.37,425460.0,45.8167,45.9649,45.6586,45.8266,425460.0
2024-10-16 09:35:00,46.38,46.56,46.13,46.25,409174.0,45.8365,46.0143,45.5894,45.708,409174.0
2024-10-16 09:40:00,46.26,46.48,46.07,46.45,267388.0,45.7179,45.9353,45.5301,45.9056,267388.0
2024-10-16 09:45:00,46.46,46.59,46.31,46.52,183891.0,45.9155,46.044,45.7673,45.9748,183891.0
2024-10-16 09:50:00,46.51,46.51,46.24,46.3,169405.0,45.9649,45.9649,45.6981,45.7574,169405.0
2024-10-16 09:55:00,46.33,46.61,46.27,46.6,231594.0,45.787,46.0638,45.7277,46.0539,231594.0
2024-10-16 10:00:00,46.58,46.92,46.57,46.92,511984.0,46.0341,46.3701,46.0242,46.3701,511984.0
2024-10-16 10:05:00,46.92,47.18,46.85,47.14,382867.0,46.3701,46.6271,46.3009,46.5875,382867.0
2024-10-16 10:10:00,47.13,47.28,47.07,47.26,302704.0,46.5777,46.7259,46.5184,46.7061,302704.0
2024-10-16 10:15:00,47.26,47.59,47.23,47.34,486096.0,46.7061,47.0323,46.6765,46.7852,486096.0
2024-10-16 10:20:00,47.33,47.33,47.14,47.19,255584.0,46.7753,46.7753,46.5875,46.637,255584.0
2024-10-16 10:25:00,47.18,47.25,47.04,47.05,157664.0,46.6271,46.6963,46.4887,46.4986,157664.0
2024-10-16 10:30:00,47.05,47.42,47.04,47.4,240605.0,46.4986,46.8643,46.4887,46.8445,240605.0
2024-10-16 10:35:00,47.41,47.44,47.07,47.16,135571.0,46.8544,46.884,46.5184,46.6073,135571.0
2024-10-16 10:40:00,47.17,47.27,46.95,47.2,178755.0,46.6172,46.716,46.3998,46.6468,178755.0
2024-10-16 10:45:00,47.21,47.39,47.16,47.28,112560.0,46.6567,46.8346,46.6073,46.7259,112560.0
2024-10-16 10:50:00,47.29,47.54,47.29,47.43,172762.0,46.7358,46.9829,46.7358,46.8741,172762.0
2024-10-16 10:55:00,47.43,47.46,47.25,47.41,85656.0,46.8741,46.9038,46.6963,46.8544,85656.0
2024-10-16 11:00:00,47.4,47.4,47.14,47.19,162714.0,46.8445,46.8445,46.5875,46.637,162714.0
2024-10-16 11:05:00,47.16,47.35,47.09,47.32,139030.0,46.6073,46.7951,46.5381,46.7654,139030.0
2024-10-16 11:10:00,47.27,47.48,47.25,47.45,250667.0,46.716,46.9236,46.6963,46.8939,250667.0
2024-10-16 11:15:00,47.46,47.48,47.35,47.38,83242.0,46.9038,46.9236,46.7951,46.8247,83242.0
2024-10-16 11:20:00,47.37,47.44,47.26,47.42,71179.0,46.8149,46.884,46.7061,46.8643,71179.0
2024-10-16 11:25:00,47.42,47.48,47.33,47.45,79007.0,46.8643,46.9236,46.7753,46.8939,79007.0
2024-10-16 11:30:00,47.42,47.52,47.36,47.44,108387.0,46.8643,46.9631,46.805,46.884,108387.0
2024-10-16 11:35:00,47.44,47.52,47.38,47.39,54595.0,46.884,46.9631,46.8247,46.8346,54595.0
2024-10-16 11:40:00,47.42,47.49,47.33,47.36,47811.0,46.8643,46.9334,46.7753,46.805,47811.0
2024-10-16 11:45:00,47.35,47.35,47.22,47.35,126418.0,46.7951,46.7951,46.6666,46.7951,126418.0
2024-10-16 11:50:00,47.35,47.44,47.32,47.36,109015.0,46.7951,46.884,46.7654,46.805,109015.0
2024-10-16 11:55:00,47.36,47.45,47.34,47.43,55791.0,46.805,46.8939,46.7852,46.8741,55791.0
2024-10-16 12:00:00,47.42,47.56,47.42,47.49,69248.0,46.8643,47.0026,46.8643,46.9334,69248.0
2024-10-16 12:05:00,47.47,47.48,47.37,47.45,65256.0,46.9137,46.9236,46.8149,46.8939,65256.0
2024-10-16 12:10:00,47.45,47.47,47.36,47.46,36155.0,46.8939,46.9137,46.805,46.9038,36155.0
2024-10-16 12:15:00,47.43,47.58,47.41,47.56,58471.0,46.8741,47.0224,46.8544,47.0026,58471.0
2024-10-16 12:20:00,47.56,47.58,47.49,47.5,49509.0,47.0026,47.0224,46.9334,46.9433,49509.0
2024-10-16 12:25:00,47.5,47.61,47.5,47.54,89990.0,46.9433,47.052,46.9433,46.9829,89990.0
2024-10-16 12:30:00,47.52,47.53,47.38,47.43,56698.0,46.9631,46.973,46.8247,46.8741,56698.0
2024-10-16 12:35:00,47.44,47.51,47.43,47.51,25241.0,46.884,46.9532,46.8741,46.9532,25241.0
2024-10-16 12:40:00,47.48,47.53,47.46,47.53,34891.0,46.9236,46.973,46.9038,46.973,34891.0
2024-10-16 12:45:00,47.52,47.53,47.43,47.43,48243.0,46.9631,46.973,46.8741,46.8741,48243.0
2024-10-16 12:50:00,47.46,47.51,47.38,47.41,32079.0,46.9038,46.9532,46.8247,46.8544,32079.0
2024-10-16 12:55:00,47.42,47.43,47.33,47.4,91194.0,46.8643,46.8741,46.7753,46.8445,91194.0
2024-10-16 13:00:00,47.43,47.46,47.28,47.34,518304.0,46.8741,46.9038,46.7259,46.7852,518304.0
2024-10-16 13:05:00,47.3,47.33,47.12,47.16,159280.0,46.7457,46.7753,46.5678,46.6073,159280.0
2024-10-16 13:10:00,47.15,47.28,47.14,47.22,84351.0,46.5974,46.7259,46.5875,46.6666,84351.0
2024-10-16 13:15:00,47.22,47.3,47.19,47.24,40700.0,46.6666,46.7457,46.637,46.6864,40700.0
2024-10-16 13:20:00,47.26,47.38,47.25,47.34,79035.0,46.7061,46.8247,46.6963,46.7852,79035.0
2024-10-16 13:25:00,47.33,47.42,47.3,47.34,67621.0,46.7753,46.8643,46.7457,46.7852,67621.0
2024-10-16 13:30:00,47.34,47.49,47.32,47.48,41802.0,46.7852,46.9334,46.7654,46.9236,41802.0
2024-10-16 13:35:00,47.47,47.47,47.38,47.4,60019.0,46.9137,46.9137,46.8247,46.8445,60019.0
2024-10-16 13:40:00,47.44,47.49,47.42,47.48,45501.0,46.884,46.9334,46.8643,46.9236,45501.0
2024-10-16 13:45:00,47.49,47.54,47.45,47.45,48874.0,46.9334,46.9829,46.8939,46.8939,48874.0
2024-10-16 13:50:00,47.48,47.51,47.42,47.46,30119.0,46.9236,46.9532,46.8643,46.9038,30119.0
2024-10-16 13:55:00,47.47,47.54,47.45,47.53,26794.0,46.9137,46.9829,46.8939,46.973,26794.0
2024-10-16 14:00:00,47.52,47.53,47.46,47.5,23045.0,46.9631,46.973,46.9038,46.9433,23045.0
2024-10-16 14:05:00,47.51,47.61,47.5,47.57,74813.0,46.9532,47.052,46.9433,47.0125,74813.0
2024-10-16 14:10:00,47.58,47.64,47.52,47.61,79733.0,47.0224,47.0817,46.9631,47.052,79733.0
2024-10-16 14:15:00,47.62,47.74,47.62,47.68,82059.0,47.0619,47.1805,47.0619,47.1212,82059.0
2024-10-16 14:20:00,47.68,47.71,47.58,47.59,57528.0,47.1212,47.1509,47.0224,47.0323,57528.0
2024-10-16 14:25:00,47.59,47.59,47.49,47.51,68290.0,47.0323,47.0323,46.9334,46.9532,68290.0
2024-10-16 14:30:00,47.49,47.5,47.35,47.38,117131.0,46.9334,46.9433,46.7951,46.8247,117131.0
2024-10-16 14:35:00,47.38,47.42,47.33,47.36,43976.0,46.8247,46.8643,46.7753,46.805,43976.0
2024-10-16 14:40:00,47.36,47.43,47.35,47.4,46565.0,46.805,46.8741,46.7951,46.8445,46565.0
2024-10-16 14:45:00,47.4,47.45,47.38,47.39,29691.0,46.8445,46.8939,46.8247,46.8346,29691.0
2024-10-16 14:50:00,47.38,47.46,47.32,47.34,66832.0,46.8247,46.9038,46.7654,46.7852,66832.0
2024-10-16 14:55:00,47.34,47.38,47.28,47.35,68890.0,46.7852,46.8247,46.7259,46.7951,68890.0
2024-10-16 15:00:00,47.35,47.35,47.27,47.33,46053.0,46.7951,46.7951,46.716,46.7753,46053.0
2024-10-16 15:05:00,47.33,47.39,47.3,47.38,58904.0,46.7753,46.8346,46.7457,46.8247,58904.0
2024-10-16 15:10:00,47.38,47.42,47.35,47.38,33885.0,46.8247,46.8643,46.7951,46.8247,33885.0
2024-10-16 15:15:00,47.38,47.44,47.37,47.41,24032.0,46.8247,46.884,46.8149,46.8544,24032.0
2024-10-16 15:20:00,47.41,47.48,47.37,47.46,50437.0,46.8544,46.9236,46.8149,46.9038,50437.0
2024-10-16 15:25:00,47.45,47.49,47.41,47.44,35517.0,46.8939,46.9334,46.8544,46.884,35517.0
2024-10-16 15:30:00,47.41,47.5,47.4,47.47,56225.0,46.8544,46.9433,46.8445,46.9137,56225.0
2024-10-16 15:35:00,47.47,47.54,47.45,47.49,112652.0,46.9137,46.9829,46.8939,46.9334,112652.0
2024-10-16 15:40:00,47.49,47.56,47.48,47.55,63894.0,46.9334,47.0026,46.9236,46.9927,63894.0
2024-10-16 15:45:00,47.55,47.63,47.52,47.53,93604.0,46.9927,47.0718,46.9631,46.973,93604.0
2024-10-16 15:50:00,47.52,47.59,47.48,47.49,107522.0,46.9631,47.0323,46.9236,46.9334,107522.0
2024-10-16 15:55:00,47.48,47.53,47.36,47.47,213392.0,46.9236,46.973,46.805,46.9137,213392.0
2024-10-17 09:30:00,47.57,47.61,47.01,47.15,546189.0,47.0125,47.052,46.4591,46.5974,546189.0
2024-10-17 09:35:00,47.13,47.25,46.79,47.25,417737.0,46.5777,46.6963,46.2416,46.6963,417737.0
2024-10-17 09:40:00,47.23,47.58,47.18,47.4,348195.0,46.6765,47.0224,46.6271,46.8445,348195.0
2024-10-17 09:45:00,47.39,47.5,47.11,47.13,314186.0,46.8346,46.9433,46.5579,46.5777,314186.0
2024-10-17 09:50:00,47.14,47.42,47.13,47.21,242493.0,46.5875,46.8643,46.5777,46.6567,242493.0
2024-10-17 09:55:00,47.23,47.31,47.08,47.25,153121.0,46.6765,46.7556,46.5283,46.6963,153121.0
2024-10-17 10:00:00,47.26,47.45,47.0,47.04,265599.0,46.7061,46.8939,46.4492,46.4887,265599.0
2024-10-17 10:05:00,47.1,47.21,46.9,47.12,196222.0,46.548,46.6567,46.3504,46.5678,196222.0
2024-10-17 10:10:00,47.12,47.21,46.92,46.92,188014.0,46.5678,46.6567,46.3701,46.3701,188014.0
2024-10-17 10:15:00,46.9,46.99,46.61,46.76,306551.0,46.3504,46.4393,46.0638,46.212,306551.0
2024-10-17 10:20:00,46.76,46.99,46.67,46.96,187135.0,46.212,46.4393,46.1231,46.4097,187135.0
2024-10-17 10:25:00,46.96,46.97,46.42,46.66,333671.0,46.4097,46.4195,45.876,46.1132,333671.0
2024-10-17 10:30:00,46.67,46.73,46.43,46.48,179704.0,46.1231,46.1824,45.8859,45.9353,179704.0
2024-10-17 10:35:00,46.47,46.66,46.36,46.65,197052.0,45.9254,46.1132,45.8167,46.1033,197052.0
2024-10-17 10:40:00,46.64,46.72,46.51,46.54,86585.0,46.0934,46.1725,45.9649,45.9946,86585.0
2024-10-17 10:45:00,46.55,46.73,46.55,46.72,89619.0,46.0045,46.1824,46.0045,46.1725,89619.0
2024-10-17 10:50:00,46.72,46.8,46.66,46.76,137171.0,46.1725,46.2515,46.1132,46.212,137171.0
2024-10-17 10:55:00,46.75,46.78,46.49,46.62,127579.0,46.2021,46.2318,45.9452,46.0736,127579.0
2024-10-17 11:00:00,46.62,46.66,46.38,46.39,107704.0,46.0736,46.1132,45.8365,45.8463,107704.0
2024-10-17 11:05:00,46.39,46.58,46.39,46.53,117076.0,45.8463,46.0341,45.8463,45.9847,117076.0
2024-10-17 11:10:00,46.53,46.54,46.38,46.53,43082.0,45.9847,45.9946,45.8365,45.9847,43082.0
2024-10-17 11:15:00,46.54,46.67,46.42,46.44,106823.0,45.9946,46.1231,45.876,45.8958,106823.0
2024-10-17 11:20:00,46.45,46.54,46.34,46.53,96383.0,45.9056,45.9946,45.7969,45.9847,96383.0
2024-10-17 11:25:00,46.52,46.67,46.5,46.67,104283.0,45.9748,46.1231,45.955,46.1231,104283.0
2024-10-17 11:30:00,46.65,46.72,46.61,46.72,93914.0,46.1033,46.1725,46.0638,46.1725,93914.0
2024-10-17 11:35:00,46.7,46.74,46.64,46.68,91410.0,46.1527,46.1922,46.0934,46.1329,91410.0
2024-10-17 11:40:00,46.7,46.74,46.6,46.69,76405.0,46.1527,46.1922,46.0539,46.1428,76405.0
2024-10-17 11:45:00,46.7,46.72,46.62,46.63,31349.0,46.1527,46.1725,46.0736,46.0835,31349.0
2024-10-17 11:50:00,46.62,46.75,46.61,46.75,49893.0,46.0736,46.2021,46.0638,46.2021,49893.0
2024-10-17 11:55:00,46.75,46.84,46.7,46.84,83105.0,46.2021,46.2911,46.1527,46.2911,83105.0
2024-10-17 12:00:00,46.83,46.86,46.72,46.77,122377.0,46.2812,46.3108,46.1725,46.2219,122377.0
2024-10-17 12:05:00,46.76,46.84,46.72,46.74,46975.0,46.212,46.2911,46.1725,46.1922,46975.0
2024-10-17 12:10:00,46.77,46.8,46.67,46.72,46209.0,46.2219,46.2515,46.1231,46.1725,46209.0
2024-10-17 12:15:00,46.71,46.83,46.65,46.8,51704.0,46.1626,46.2812,46.1033,46.2515,51704.0
2024-10-17 12:20:00,46.8,46.92,46.77,46.91,129962.0,46.2515,46.3701,46.2219,46.3602,129962.0
2024-10-17 12:25:00,46.9,46.95,46.82,46.92,144837.0,46.3504,46.3998,46.2713,46.3701,144837.0
2024-10-17 12:30:00,46.89,46.9,46.8,46.9,50921.0,46.3405,46.3504,46.2515,46.3504,50921.0
2024-10-17 12:35:00,46.88,47.03,46.85,47.03,71500.0,46.3306,46.4788,46.3009,46.4788,71500.0
2024-10-17 12:40:00,47.0,47.05,46.97,47.05,35501.0,46.4492,46.4986,46.4195,46.4986,35501.0
2024-10-17 12:45:00,47.04,47.06,47.0,47.01,46242.0,46.4887,46.5085,46.4492,46.4591,46242.0
2024-10-17 12:50:00,47.0,47.05,46.97,47.05,53504.0,46.4492,46.4986,46.4195,46.4986,53504.0
2024-10-17 12:55:00,47.05,47.07,46.98,47.03,71308.0,46.4986,46.5184,46.4294,46.4788,71308.0
2024-10-17 13:00:00,47.04,47.04,46.9,46.98,192156.0,46.4887,46.4887,46.3504,46.4294,192156.0
2024-10-17 13:05:00,46.97,46.98,46.85,46.97,254596.0,46.4195,46.4294,46.3009,46.4195,254596.0
2024-10-17 13:10:00,46.96,47.0,46.9,46.98,41553.0,46.4097,46.4492,46.3504,46.4294,41553.0
2024-10-17 13:15:00,46.98,46.99,46.83,46.85,87180.0,46.4294,46.4393,46.2812,46.3009,87180.0
2024-10-17 13:20:00,46.87,46.93,46.87,46.89,28732.0,46.3207,46.38,46.3207,46.3405,28732.0
2024-10-17 13:25:00,46.87,46.98,46.86,46.98,17031.0,46.3207,46.4294,46.3108,46.4294,17031.0
2024-10-17 13:30:00,46.98,47.06,46.96,47.01,76402.0,46.4294,46.5085,46.4097,46.4591,76402.0
2024-10-17 13:35:00,47.01,47.06,47.0,47.01,23633.0,46.4591,46.5085,46.4492,46.4591,23633.0
2024-10-17 13:40:00,47.01,47.08,46.96,47.07,25923.0,46.4591,46.5283,46.4097,46.5184,25923.0
2024-10-17 13:45:00,47.08,47.12,47.04,47.1,45479.0,46.5283,46.5678,46.4887,46.548,45479.0
2024-10-17 13:50:00,47.1,47.18,47.06,47.18,47867.0,46.548,46.6271,46.5085,46.6271,47867.0
2024-10-17 13:55:00,47.18,47.18,47.07,47.1,35846.0,46.6271,46.6271,46.5184,46.548,35846.0
2024-10-17 14:00:00,47.11,47.15,46.93,46.95,63655.0,46.5579,46.5974,46.38,46.3998,63655.0
2024-10-17 14:05:00,46.92,46.95,46.82,46.82,138558.0,46.3701,46.3998,46.2713,46.2713,138558.0
2024-10-17 14:10:00,46.82,46.91,46.73,46.9,147758.0,46.2713,46.3602,46.1824,46.3504,147758.0
2024-10-17 14:15:00,46.9,46.9,46.74,46.77,52938.0,46.3504,46.3504,46.1922,46.2219,52938.0
2024-10-17 14:20:00,46.76,46.81,46.72,46.79,81065.0,46.212,46.2614,46.1725,46.2416,81065.0
2024-10-17 14:25:00,46.78,46.88,46.77,46.79,47145.0,46.2318,46.3306,46.2219,46.2416,47145.0
2024-10-17 14:30:00,46.77,46.85,46.73,46.76,18954.0,46.2219,46.3009,46.1824,46.212,18954.0
2024-10-17 14:35:00,46.75,46.85,46.69,46.84,61512.0,46.2021,46.3009,46.1428,46.2911,61512.0
2024-10-17 14:40:00,46.85,46.86,46.79,46.86,37642.0,46.3009,46.3108,46.2416,46.3108,37642.0
2024-10-17 14:45:00,46.86,46.99,46.84,46.95,54788.0,46.3108,46.4393,46.2911,46.3998,54788.0
2024-10-17 14:50:00,46.94,46.94,46.86,46.88,36379.0,46.3899,46.3899,46.3108,46.3306,36379.0
2024-10-17 14:55:00,46.88,46.95,46.86,46.91,20566.0,46.3306,46.3998,46.3108,46.3602,20566.0
2024-10-17 15:00:00,46.91,47.03,46.91,46.96,76341.0,46.3602,46.4788,46.3602,46.4097,76341.0
2024-10-17 15:05:00,46.95,47.08,46.94,47.08,103492.0,46.3998,46.5283,46.3899,46.5283,103492.0
2024-10-17 15:10:00,47.08,47.15,47.05,47.12,69347.0,46.5283,46.5974,46.4986,46.5678,69347.0
2024-10-17 15:15:00,47.12,47.13,47.01,47.09,89617.0,46.5678,46.5777,46.4591,46.5381,89617.0
2024-10-17 15:20:00,47.08,47.13,47.05,47.13,37428.0,46.5283,46.5777,46.4986,46.5777,37428.0
2024-10-17 15:25:00,47.13,47.16,47.04,47.06,68745.0,46.5777,46.6073,46.4887,46.5085,68745.0
2024-10-17 15:30:00,47.05,47.06,46.99,47.05,48749.0,46.4986,46.5085,46.4393,46.4986,48749.0
2024-10-17 15:35:00,47.04,47.08,47.0,47.07,44186.0,46.4887,46.5283,46.4492,46.5184,44186.0
2024-10-17 15:40:00,47.07,47.08,47.02,47.06,58516.0,46.5184,46.5283,46.469,46.5085,58516.0
2024-10-17 15:45:00,47.06,47.11,47.0,47.08,76028.0,46.5085,46.5579,46.4492,46.5283,76028.0
2024-10-17 15:50:00,47.08,47.1,46.96,47.05,101114.0,46.5283,46.548,46.4097,46.4986,101114.0
2024-10-17 15:55:00,47.05,47.13,46.95,47.03,184112.0,46.4986,46.5777,46.3998,46.4788,184112.0
2024-10-18 09:30:00,47.39,47.6,47.0,47.0,518929.0,46.8346,47.0422,46.4492,46.4492,518929.0
2024-10-18 09:35:00,47.01,47.33,46.96,47.32,240687.0,46.4591,46.7753,46.4097,46.7654,240687.0
2024-10-18 09:40:00,47.34,47.55,47.09,47.47,322440.0,46.7852,46.9927,46.5381,46.9137,322440.0
2024-10-18 09:45:00,47.46,47.46,47.19,47.25,149466.0,46.9038,46.9038,46.637,46.6963,149466.0
2024-10-18 09:50:00,47.26,47.35,47.05,47.18,172341.0,46.7061,46.7951,46.4986,46.6271,172341.0
2024-10-18 09:55:00,47.18,47.25,47.06,47.12,123233.0,46.6271,46.6963,46.5085,46.5678,123233.0
2024-10-18 10:00:00,47.12,47.33,47.08,47.33,122988.0,46.5678,46.7753,46.5283,46.7753,122988.0
2024-10-18 10:05:00,47.33,47.36,47.13,47.27,120709.0,46.7753,46.805,46.5777,46.716,120709.0
2024-10-18 10:10:00,47.28,47.29,46.82,46.86,264621.0,46.7259,46.7358,46.2713,46.3108,264621.0
2024-10-18 10:15:00,46.86,47.11,46.85,47.1,239332.0,46.3108,46.5579,46.3009,46.548,239332.0
2024-10-18 10:20:00,47.1,47.21,46.96,47.01,145459.0,46.548,46.6567,46.4097,46.4591,145459.0
2024-10-18 10:25:00,47.02,47.17,46.96,47.17,66790.0,46.469,46.6172,46.4097,46.6172,66790.0
2024-10-18 10:30:00,47.17,47.26,47.1,47.1,143430.0,46.6172,46.7061,46.548,46.548,143430.0
2024-10-18 10:35:00,47.1,47.11,46.98,47.02,120822.0,46.548,46.5579,46.4294,46.469,120822.0
2024-10-18 10:40:00,47.03,47.08,46.99,47.05,70125.0,46.4788,46.5283,46.4393,46.4986,70125.0
2024-10-18 10:45:00,47.02,47.06,46.83,46.94,118712.0,46.469,46.5085,46.2812,46.3899,118712.0
2024-10-18 10:50:00,46.93,46.97,46.79,46.8,138344.0,46.38,46.4195,46.2416,46.2515,138344.0
2024-10-18 10:55:00,46.79,46.93,46.74,46.81,107305.0,46.2416,46.38,46.1922,46.2614,107305.0
2024-10-18 11:00:00,46.8,46.84,46.72,46.74,89084.0,46.2515,46.2911,46.1725,46.1922,89084.0
2024-10-18 11:05:00,46.72,46.91,46.7,46.91,116644.0,46.1725,46.3602,46.1527,46.3602,116644.0
2024-10-18 11:10:00,46.91,46.91,46.74,46.74,67403.0,46.3602,46.3602,46.1922,46.1922,67403.0
2024-10-18 11:15:00,46.74,46.84,46.69,46.84,106581.0,46.1922,46.2911,46.1428,46.2911,106581.0
2024-10-18 11:20:00,46.83,46.84,46.65,46.68,103498.0,46.2812,46.2911,46.1033,46.1329,103498.0
2024-10-18 11:25:00,46.68,46.76,46.58,46.75,135047.0,46.1329,46.212,46.0341,46.2021,135047.0
2024-10-18 11:30:00,46.77,46.84,46.76,46.8,103629.0,46.2219,46.2911,46.212,46.2515,103629.0
2024-10-18 11:35:00,46.8,46.94,46.78,46.93,149593.0,46.2515,46.3899,46.2318,46.38,149593.0
2024-10-18 11:40:00,46.93,46.96,46.89,46.93,57944.0,46.38,46.4097,46.3405,46.38,57944.0
2024-10-18 11:45:00,46.93,46.97,46.84,46.89,51977.0,46.38,46.4195,46.2911,46.3405,51977.0
2024-10-18 11:50:00,46.88,46.88,46.76,46.81,46278.0,46.3306,46.3306,46.212,46.2614,46278.0
2024-10-18 11:55:00,46.77,46.84,46.74,46.84,59548.0,46.2219,46.2911,46.1922,46.2911,59548.0
2024-10-18 12:00:00,46.84,46.91,46.8,46.91,41938.0,46.2911,46.3602,46.2515,46.3602,41938.0
2024-10-18 12:05:00,46.89,46.91,46.81,46.82,31399.0,46.3405,46.3602,46.2614,46.2713,31399.0
2024-10-18 12:10:00,46.83,46.86,46.62,46.84,72347.0,46.2812,46.3108,46.0736,46.2911,72347.0
2024-10-18 12:15:00,46.84,46.97,46.83,46.96,104109.0,46.2911,46.4195,46.2812,46.4097,104109.0
2024-10-18 12:20:00,46.97,47.0,46.91,46.97,77430.0,46.4195,46.4492,46.3602,46.4195,77430.0
2024-10-18 12:25:00,46.97,47.08,46.97,47.02,97823.0,46.4195,46.5283,46.4195,46.469,97823.0
2024-10-18 12:30:00,47.0,47.05,46.96,47.02,24819.0,46.4492,46.4986,46.4097,46.469,24819.0
2024-10-18 12:35:00,47.02,47.05,46.98,47.02,16164.0,46.469,46.4986,46.4294,46.469,16164.0
2024-10-18 12:40:00,47.0,47.02,46.95,46.97,47767.0,46.4492,46.469,46.3998,46.4195,47767.0
2024-10-18 12:45:00,46.97,46.98,46.86,46.93,62470.0,46.4195,46.4294,46.3108,46.38,62470.0
2024-10-18 12:50:00,46.94,46.99,46.91,46.98,24701.0,46.3899,46.4393,46.3602,46.4294,24701.0
2024-10-18 12:55:00,46.98,47.05,46.84,46.85,136209.0,46.4294,46.4986,46.2911,46.3009,136209.0
2024-10-18 13:00:00,46.84,46.91,46.79,46.84,99798.0,46.2911,46.3602,46.2416,46.2911,99798.0
2024-10-18 13:05:00,46.85,46.86,46.78,46.86,48420.0,46.3009,46.3108,46.2318,46.3108,48420.0
2024-10-18 13:10:00,46.85,46.96,46.85,46.94,54931.0,46.3009,46.4097,46.3009,46.3899,54931.0
2024-10-18 13:15:00,46.94,46.95,46.75,46.81,60987.0,46.3899,46.3998,46.2021,46.2614,60987.0
2024-10-18 13:20:00,46.82,46.86,46.78,46.85,59139.0,46.2713,46.3108,46.2318,46.3009,59139.0
2024-10-18 13:25:00,46.86,46.87,46.8,46.85,12227.0,46.3108,46.3207,46.2515,46.3009,12227.0
2024-10-18 13:30:00,46.85,46.96,46.84,46.96,27569.0,46.3009,46.4097,46.2911,46.4097,27569.0
2024-10-18 13:35:00,46.96,46.99,46.91,46.98,63112.0,46.4097,46.4393,46.3602,46.4294,63112.0
2024-10-18 13:40:00,47.0,47.01,46.93,47.0,22967.0,46.4492,46.4591,46.38,46.4492,22967.0
2024-10-18 13:45:00,47.0,47.0,46.88,46.9,50856.0,46.4492,46.4492,46.3306,46.3504,50856.0
2024-10-18 13:50:00,46.9,46.95,46.86,46.94,32541.0,46.3504,46.3998,46.3108,46.3899,32541.0
2024-10-18 13:55:00,46.93,47.0,46.9,46.96,54983.0,46.38,46.4492,46.3504,46.4097,54983.0
2024-10-18 14:00:00,46.94,47.08,46.74,47.06,157813.0,46.3899,46.5283,46.1922,46.5085,157813.0
2024-10-18 14:05:00,47.08,47.09,47.0,47.03,43303.0,46.5283,46.5381,46.4492,46.4788,43303.0
2024-10-18 14:10:00,47.03,47.08,47.03,47.07,37413.0,46.4788,46.5283,46.4788,46.5184,37413.0
2024-10-18 14:15:00,47.07,47.14,47.06,47.13,50622.0,46.5184,46.5875,46.5085,46.5777,50622.0
2024-10-18 14:20:00,47.14,47.14,47.08,47.09,29279.0,46.5875,46.5875,46.5283,46.5381,29279.0
2024-10-18 14:25:00,47.09,47.11,47.01,47.01,77794.0,46.5381,46.5579,46.4591,46.4591,77794.0
2024-10-18 14:30:00,47.01,47.07,46.96,46.96,59292.0,46.4591,46.5184,46.4097,46.4097,59292.0
2024-10-18 14:35:00,46.96,47.0,46.91,46.93,128010.0,46.4097,46.4492,46.3602,46.38,128010.0
2024-10-18 14:40:00,46.95,47.01,46.93,46.98,23669.0,46.3998,46.4591,46.38,46.4294,23669.0
2024-10-18 14:45:00,46.97,47.05,46.97,47.0,29269.0,46.4195,46.4986,46.4195,46.4492,29269.0
2024-10-18 14:50:00,47.0,47.02,46.88,46.93,36454.0,46.4492,46.469,46.3306,46.38,36454.0
2024-10-18 14:55:00,46.94,46.95,46.86,46.87,36178.0,46.3899,46.3998,46.3108,46.3207,36178.0
2024-10-18 15:00:00,46.87,46.89,46.74,46.84,162673.0,46.3207,46.3405,46.1922,46.2911,162673.0
2024-10-18 15:05:00,46.84,46.89,46.81,46.86,44323.0,46.2911,46.3405,46.2614,46.3108,44323.0
2024-10-18 15:10:00,46.85,46.86,46.69,46.76,37285.0,46.3009,46.3108,46.1428,46.212,37285.0
2024-10-18 15:15:00,46.77,46.83,46.74,46.82,40228.0,46.2219,46.2812,46.1922,46.2713,40228.0
2024-10-18 15:20:00,46.81,46.81,46.69,46.75,103603.0,46.2614,46.2614,46.1428,46.2021,103603.0
2024-10-18 15:25:00,46.75,46.84,46.73,46.83,63605.0,46.2021,46.2911,46.1824,46.2812,63605.0
2024-10-18 15:30:00,46.82,46.82,46.72,46.73,83172.0,46.2713,46.2713,46.1725,46.1824,83172.0
2024-10-18 15:35:00,46.73,46.82,46.7,46.8,89985.0,46.1824,46.2713,46.1527,46.2515,89985.0
2024-10-18 15:40:00,46.79,46.84,46.77,46.83,69110.0,46.2416,46.2911,46.2219,46.2812,69110.0
2024-10-18 15:45:00,46.83,46.89,46.82,46.87,113308.0,46.2812,46.3405,46.2713,46.3207,113308.0
2024-10-18 15:50:00,46.86,46.89,46.66,46.74,237600.0,46.3108,46.3405,46.1132,46.1922,237600.0
2024-10-18 15:55:00,46.75,46.78,46.59,46.74,372009.0,46.2021,46.2318,46.044,46.1922,372009.0
2024-10-21 09:30:00,46.69,46.78,46.51,46.56,249513.0,46.1428,46.2318,45.9649,46.0143,249513.0
2024-10-21 09:35:00,46.6,46.6,46.09,46.19,448885.0,46.0539,46.0539,45.5499,45.6487,448885.0
2024-10-21 09:40:00,46.2,46.26,45.92,46.0,395336.0,45.6586,45.7179,45.3818,45.4609,395336.0
2024-10-21 09:45:00,46.01,46.4,45.99,46.38,338603.0,45.4708,45.8562,45.451,45.8365,338603.0
2024-10-21 09:50:00,46.38,46.53,46.3,46.3,280085.0,45.8365,45.9847,45.7574,45.7574,280085.0
2024-10-21 09:55:00,46.31,46.36,46.01,46.03,240520.0,45.7673,45.8167,45.4708,45.4906,240520.0
2024-10-21 10:00:00,46.03,46.08,45.81,45.86,332092.0,45.4906,45.54,45.2731,45.3225,332092.0
2024-10-21 10:05:00,45.87,45.97,45.83,45.95,189673.0,45.3324,45.4313,45.2929,45.4115,189673.0
2024-10-21 10:10:00,45.94,45.96,45.78,45.78,185878.0,45.4016,45.4214,45.2435,45.2435,185878.0
2024-10-21 10:15:00,45.78,45.84,45.57,45.68,325151.0,45.2435,45.3028,45.0359,45.1447,325151.0
2024-10-21 10:20:00,45.69,45.77,45.6,45.63,181304.0,45.1545,45.2336,45.0656,45.0952,181304.0
2024-10-21 10:25:00,45.62,45.62,45.3,45.3,414631.0,45.0854,45.0854,44.7691,44.7691,414631.0
2024-10-21 10:30:00,45.3,45.33,45.17,45.23,334772.0,44.7691,44.7988,44.6406,44.6999,334772.0
2024-10-21 10:35:00,45.24,45.31,45.14,45.17,217807.0,44.7098,44.779,44.611,44.6406,217807.0
2024-10-21 10:40:00,45.19,45.23,45.07,45.12,211146.0,44.6604,44.6999,44.5418,44.5912,211146.0
2024-10-21 10:45:00,45.12,45.12,44.81,44.85,342468.0,44.5912,44.5912,44.2849,44.3244,342468.0
2024-10-21 10:50:00,44.84,44.95,44.79,44.86,218616.0,44.3145,44.4232,44.2651,44.3343,218616.0
2024-10-21 10:55:00,44.85,44.95,44.82,44.84,139072.0,44.3244,44.4232,44.2947,44.3145,139072.0
2024-10-21 11:00:00,44.84,44.87,44.58,44.71,391204.0,44.3145,44.3442,44.0575,44.186,391204.0
2024-10-21 11:05:00,44.7,44.71,44.41,44.45,309457.0,44.1761,44.186,43.8895,43.9291,309457.0
2024-10-21 11:10:00,44.45,44.67,44.42,44.59,260172.0,43.9291,44.1465,43.8994,44.0674,260172.0
2024-10-21 11:15:00,44.6,44.62,44.42,44.56,166608.0,44.0773,44.0971,43.8994,44.0378,166608.0
2024-10-21 11:20:00,44.56,44.58,44.35,44.38,126590.0,44.0378,44.0575,43.8302,43.8599,126590.0
2024-10-21 11:25:00,44.38,44.46,44.35,44.4,106301.0,43.8599,43.939,43.8302,43.8797,106301.0
2024-10-21 11:30:00,44.4,44.4,44.21,44.32,194326.0,43.8797,43.8797,43.6919,43.8006,194326.0
2024-10-21 11:35:00,44.32,44.36,44.25,44.34,114083.0,43.8006,43.8401,43.7314,43.8204,114083.0
2024-10-21 11:40:00,44.33,44.53,44.31,44.49,204116.0,43.8105,44.0081,43.7907,43.9686,204116.0
2024-10-21 11:45:00,44.49,44.59,44.46,44.54,129934.0,43.9686,44.0674,43.939,44.018,129934.0
2024-10-21 11:50:00,44.53,44.66,44.52,44.56,174214.0,44.0081,44.1366,43.9983,44.0378,174214.0
2024-10-21 11:55:00,44.58,44.74,44.58,44.7,111779.0,44.0575,44.2157,44.0575,44.1761,111779.0
2024-10-21 12:00:00,44.71,44.73,44.54,44.6,69013.0,44.186,44.2058,44.018,44.0773,69013.0
2024-10-21 12:05:00,44.61,44.69,44.58,44.68,74305.0,44.0872,44.1663,44.0575,44.1564,74305.0
2024-10-21 12:10:00,44.68,44.74,44.55,44.62,159480.0,44.1564,44.2157,44.0279,44.0971,159480.0
2024-10-21 12:15:00,44.62,44.68,44.56,44.66,40074.0,44.0971,44.1564,44.0378,44.1366,40074.0
2024-10-21 12:20:00,44.65,44.68,44.51,44.59,56328.0,44.1267,44.1564,43.9884,44.0674,56328.0
2024-10-21 12:25:00,44.59,44.63,44.46,44.54,86660.0,44.0674,44.107,43.939,44.018,86660.0
2024-10-21 12:30:00,44.54,44.6,44.48,44.6,18804.0,44.018,44.0773,43.9587,44.0773,18804.0
2024-10-21 12:35:00,44.61,44.62,44.48,44.52,62558.0,44.0872,44.0971,43.9587,43.9983,62558.0
2024-10-21 12:40:00,44.53,44.59,44.53,44.58,42552.0,44.0081,44.0674,44.0081,44.0575,42552.0
2024-10-21 12:45:00,44.57,44.57,44.49,44.55,18010.0,44.0477,44.0477,43.9686,44.0279,18010.0
2024-10-21 12:50:00,44.54,44.68,44.54,44.66,34496.0,44.018,44.1564,44.018,44.1366,34496.0
2024-10-21 12:55:00,44.65,44.75,44.64,44.69,74135.0,44.1267,44.2256,44.1168,44.1663,74135.0
2024-10-21 13:00:00,44.69,44.73,44.63,44.65,66099.0,44.1663,44.2058,44.107,44.1267,66099.0
2024-10-21 13:05:00,44.68,44.85,44.65,44.83,90238.0,44.1564,44.3244,44.1267,44.3046,90238.0
2024-10-21 13:10:00,44.84,44.88,44.81,44.85,73321.0,44.3145,44.354,44.2849,44.3244,73321.0
2024-10-21 13:15:00,44.85,44.9,44.76,44.78,83601.0,44.3244,44.3738,44.2354,44.2552,83601.0
2024-10-21 13:20:00,44.78,44.81,44.7,44.78,40735.0,44.2552,44.2849,44.1761,44.2552,40735.0
2024-10-21 13:25:00,44.78,44.78,44.68,44.71,39290.0,44.2552,44.2552,44.1564,44.186,39290.0
2024-10-21 13:30:00,44.71,44.75,44.65,44.74,52274.0,44.186,44.2256,44.1267,44.2157,52274.0
2024-10-21 13:35:00,44.74,44.78,44.66,44.69,54539.0,44.2157,44.2552,44.1366,44.1663,54539.0
2024-10-21 13:40:00,44.69,44.71,44.62,44.62,35723.0,44.1663,44.186,44.0971,44.0971,35723.0
2024-10-21 13:45:00,44.62,44.74,44.61,44.72,80869.0,44.0971,44.2157,44.0872,44.1959,80869.0
2024-10-21 13:50:00,44.72,44.79,44.71,44.72,63060.0,44.1959,44.2651,44.186,44.1959,63060.0
2024-10-21 13:55:00,44.73,44.77,44.71,44.76,34180.0,44.2058,44.2453,44.186,44.2354,34180.0
2024-10-21 14:00:00,44.75,44.75,44.62,44.63,27412.0,44.2256,44.2256,44.0971,44.107,27412.0
2024-10-21 14:05:00,44.63,44.66,44.49,44.55,83090.0,44.107,44.1366,43.9686,44.0279,83090.0
2024-10-21 14:10:00,44.55,44.59,44.5,44.52,67944.0,44.0279,44.0674,43.9785,43.9983,67944.0
2024-10-21 14:15:00,44.52,44.69,44.52,44.69,50812.0,43.9983,44.1663,43.9983,44.1663,50812.0
2024-10-21 14:20:00,44.69,44.72,44.53,44.61,73363.0,44.1663,44.1959,44.0081,44.0872,73363.0
2024-10-21 14:25:00,44.62,44.71,44.6,44.69,28239.0,44.0971,44.186,44.0773,44.1663,28239.0
2024-10-21 14:30:00,44.7,44.71,44.6,44.62,27560.0,44.1761,44.186,44.0773,44.0971,27560.0
2024-10-21 14:35:00,44.61,44.63,44.48,44.56,108172.0,44.0872,44.107,43.9587,44.0378,108172.0
2024-10-21 14:40:00,44.59,44.6,44.5,44.52,43059.0,44.0674,44.0773,43.9785,43.9983,43059.0
2024-10-21 14:45:00,44.52,44.62,44.5,44.59,45744.0,43.9983,44.0971,43.9785,44.0674,45744.0
2024-10-21 14:50:00,44.59,44.62,44.5,44.5,36651.0,44.0674,44.0971,43.9785,43.9785,36651.0
2024-10-21 14:55:00,44.48,44.55,44.46,44.53,43194.0,43.9587,44.0279,43.939,44.0081,43194.0
2024-10-21 15:00:00,44.52,44.62,44.51,44.61,35410.0,43.9983,44.0971,43.9884,44.0872,35410.0
2024-10-21 15:05:00,44.61,44.67,44.6,44.62,43241.0,44.0872,44.1465,44.0773,44.0971,43241.0
2024-10-21 15:10:00,44.62,44.65,44.57,44.63,47643.0,44.0971,44.1267,44.0477,44.107,47643.0
2024-10-21 15:15:00,44.61,44.69,44.6,44.62,56389.0,44.0872,44.1663,44.0773,44.0971,56389.0
2024-10-21 15:20:00,44.62,44.65,44.54,44.59,47983.0,44.0971,44.1267,44.018,44.0674,47983.0
2024-10-21 15:25:00,44.58,44.63,44.5,44.52,30559.0,44.0575,44.107,43.9785,43.9983,30559.0
2024-10-21 15:30:00,44.51,44.51,44.4,44.42,71592.0,43.9884,43.9884,43.8797,43.8994,71592.0
2024-10-21 15:35:00,44.42,44.45,44.38,44.43,75178.0,43.8994,43.9291,43.8599,43.9093,75178.0
2024-10-21 15:40:00,44.43,44.47,44.41,44.45,44442.0,43.9093,43.9488,43.8895,43.9291,44442.0
2024-10-21 15:45:00,44.44,44.55,44.43,44.54,79716.0,43.9192,44.0279,43.9093,44.018,79716.0
2024-10-21 15:50:00,44.54,44.56,44.43,44.48,101379.0,44.018,44.0378,43.9093,43.9587,101379.0
2024-10-21 15:55:00,44.48,44.57,44.41,44.53,349587.0,43.9587,44.0477,43.8895,44.0081,349587.0
2024-10-22 09:30:00,44.12,44.36,44.02,44.19,346860.0,43.6029,43.8401,43.5041,43.6721,346860.0
2024-10-22 09:35:00,44.2,44.21,43.88,44.06,264950.0,43.682,43.6919,43.3658,43.5436,264950.0
2024-10-22 09:40:00,44.07,44.1,43.74,43.88,282642.0,43.5535,43.5832,43.2274,43.3658,282642.0
2024-10-22 09:45:00,43.89,44.04,43.82,44.01,168526.0,43.3756,43.5239,43.3065,43.4942,168526.0
2024-10-22 09:50:00,44.01,44.06,43.79,44.06,130486.0,43.4942,43.5436,43.2768,43.5436,130486.0
2024-10-22 09:55:00,44.08,44.09,43.75,43.85,112218.0,43.5634,43.5733,43.2373,43.3361,112218.0
2024-10-22 10:00:00,43.87,44.05,43.73,43.78,103734.0,43.3559,43.5338,43.2175,43.2669,103734.0
2024-10-22 10:05:00,43.77,43.84,43.6,43.65,239112.0,43.257,43.3262,43.089,43.1384,239112.0
2024-10-22 10:10:00,43.62,43.82,43.59,43.75,162099.0,43.1088,43.3065,43.0792,43.2373,162099.0
2024-10-22 10:15:00,43.74,43.8,43.48,43.53,225541.0,43.2274,43.2867,42.9704,43.0199,225541.0
2024-10-22 10:20:00,43.56,43.59,43.46,43.51,129726.0,43.0495,43.0792,42.9507,43.0001,129726.0
2024-10-22 10:25:00,43.47,43.62,43.44,43.51,160961.0,42.9606,43.1088,42.9309,43.0001,160961.0
2024-10-22 10:30:00,43.52,43.72,43.52,43.71,96209.0,43.01,43.2076,43.01,43.1977,96209.0
2024-10-22 10:35:00,43.71,43.84,43.68,43.84,210801.0,43.1977,43.3262,43.1681,43.3262,210801.0
2024-10-22 10:40:00,43.82,43.93,43.76,43.86,153750.0,43.3065,43.4152,43.2472,43.346,153750.0
2024-10-22 10:45:00,43.86,44.01,43.86,44.0,118444.0,43.346,43.4942,43.346,43.4843,118444.0
2024-10-22 10:50:00,44.0,44.05,43.9,44.05,79285.0,43.4843,43.5338,43.3855,43.5338,79285.0
2024-10-22 10:55:00,44.05,44.13,43.99,43.99,112142.0,43.5338,43.6128,43.4745,43.4745,112142.0
2024-10-22 11:00:00,44.0,44.03,43.87,43.87,69646.0,43.4843,43.514,43.3559,43.3559,69646.0
2024-10-22 11:05:00,43.88,43.93,43.79,43.86,79437.0,43.3658,43.4152,43.2768,43.346,79437.0
2024-10-22 11:10:00,43.87,43.98,43.86,43.94,42777.0,43.3559,43.4646,43.346,43.425,42777.0
2024-10-22 11:15:00,43.94,44.1,43.94,44.02,112237.0,43.425,43.5832,43.425,43.5041,112237.0
2024-10-22 11:20:00,44.02,44.07,43.91,43.99,51296.0,43.5041,43.5535,43.3954,43.4745,51296.0
2024-10-22 11:25:00,43.99,44.04,43.9,44.01,56246.0,43.4745,43.5239,43.3855,43.4942,56246.0
2024-10-22 11:30:00,44.02,44.06,43.95,44.0,77286.0,43.5041,43.5436,43.4349,43.4843,77286.0
2024-10-22 11:35:00,43.96,43.99,43.91,43.95,29167.0,43.4448,43.4745,43.3954,43.4349,29167.0
2024-10-22 11:40:00,43.94,43.95,43.82,43.88,60568.0,43.425,43.4349,43.3065,43.3658,60568.0
2024-10-22 11:45:00,43.88,43.88,43.78,43.79,70976.0,43.3658,43.3658,43.2669,43.2768,70976.0
2024-10-22 11:50:00,43.8,43.86,43.78,43.84,14460.0,43.2867,43.346,43.2669,43.3262,14460.0
2024-10-22 11:55:00,43.84,43.9,43.81,43.85,29364.0,43.3262,43.3855,43.2966,43.3361,29364.0
2024-10-22 12:00:00,43.85,43.89,43.79,43.8,40038.0,43.3361,43.3756,43.2768,43.2867,40038.0
2024-10-22 12:05:00,43.8,43.82,43.66,43.67,88544.0,43.2867,43.3065,43.1483,43.1582,88544.0
2024-10-22 12:10:00,43.67,43.77,43.67,43.75,63027.0,43.1582,43.257,43.1582,43.2373,63027.0
2024-10-22 12:15:00,43.76,43.82,43.73,43.77,53121.0,43.2472,43.3065,43.2175,43.257,53121.0
2024-10-22 12:20:00,43.78,43.84,43.74,43.84,22688.0,43.2669,43.3262,43.2274,43.3262,22688.0
2024-10-22 12:25:00,43.85,43.93,43.82,43.92,43211.0,43.3361,43.4152,43.3065,43.4053,43211.0
2024-10-22 12:30:00,43.91,43.99,43.89,43.99,64359.0,43.3954,43.4745,43.3756,43.4745,64359.0
2024-10-22 12:35:00,43.99,43.99,43.86,43.93,30042.0,43.4745,43.4745,43.346,43.4152,30042.0
2024-10-22 12:40:00,43.92,43.95,43.88,43.91,34588.0,43.4053,43.4349,43.3658,43.3954,34588.0
2024-10-22 12:45:00,43.91,43.98,43.89,43.93,33670.0,43.3954,43.4646,43.3756,43.4152,33670.0
2024-10-22 12:50:00,43.94,43.97,43.86,43.88,59693.0,43.425,43.4547,43.346,43.3658,59693.0
2024-10-22 12:55:00,43.89,43.93,43.84,43.93,42358.0,43.3756,43.4152,43.3262,43.4152,42358.0
2024-10-22 13:00:00,43.93,44.06,43.92,44.03,44092.0,43.4152,43.5436,43.4053,43.514,44092.0
2024-10-22 13:05:00,44.04,44.06,43.97,43.98,23910.0,43.5239,43.5436,43.4547,43.4646,23910.0
2024-10-22 13:10:00,44.0,44.06,43.97,44.05,47355.0,43.4843,43.5436,43.4547,43.5338,47355.0
2024-10-22 13:15:00,44.05,44.06,43.99,44.04,31279.0,43.5338,43.5436,43.4745,43.5239,31279.0
2024-10-22 13:20:00,44.04,44.07,43.99,44.0,40444.0,43.5239,43.5535,43.4745,43.4843,40444.0
2024-10-22 13:25:00,44.0,44.05,43.99,44.02,38444.0,43.4843,43.5338,43.4745,43.5041,38444.0
2024-10-22 13:30:00,44.02,44.1,44.01,44.07,92123.0,43.5041,43.5832,43.4942,43.5535,92123.0
2024-10-22 13:35:00,44.08,44.2,44.08,44.15,103182.0,43.5634,43.682,43.5634,43.6326,103182.0
2024-10-22 13:40:00,44.16,44.23,44.15,44.21,88742.0,43.6425,43.7117,43.6326,43.6919,88742.0
2024-10-22 13:45:00,44.22,44.24,44.12,44.14,61888.0,43.7018,43.7215,43.6029,43.6227,61888.0
2024-10-22 13:50:00,44.14,44.17,44.08,44.09,43848.0,43.6227,43.6524,43.5634,43.5733,43848.0
2024-10-22 13:55:00,44.1,44.19,44.09,44.19,51826.0,43.5832,43.6721,43.5733,43.6721,51826.0
2024-10-22 14:00:00,44.18,44.25,44.13,44.24,116913.0,43.6622,43.7314,43.6128,43.7215,116913.0
2024-10-22 14:05:00,44.23,44.27,44.13,44.16,157929.0,43.7117,43.7512,43.6128,43.6425,157929.0
2024-10-22 14:10:00,44.16,44.18,44.05,44.07,114492.0,43.6425,43.6622,43.5338,43.5535,114492.0
2024-10-22 14:15:00,44.08,44.19,44.07,44.17,53663.0,43.5634,43.6721,43.5535,43.6524,53663.0
2024-10-22 14:20:00,44.15,44.19,44.12,44.13,21783.0,43.6326,43.6721,43.6029,43.6128,21783.0
2024-10-22 14:25:00,44.12,44.17,44.1,44.15,28629.0,43.6029,43.6524,43.5832,43.6326,28629.0
2024-10-22 14:30:00,44.15,44.2,44.11,44.18,28574.0,43.6326,43.682,43.5931,43.6622,28574.0
2024-10-22 14:35:00,44.17,44.18,44.11,44.11,15851.0,43.6524,43.6622,43.5931,43.5931,15851.0
2024-10-22 14:40:00,44.11,44.13,44.02,44.03,72222.0,43.5931,43.6128,43.5041,43.514,72222.0
2024-10-22 14:45:00,44.03,44.09,44.02,44.06,51910.0,43.514,43.5733,43.5041,43.5436,51910.0
2024-10-22 14:50:00,44.08,44.1,44.05,44.07,34792.0,43.5634,43.5832,43.5338,43.5535,34792.0
2024-10-22 14:55:00,44.07,44.09,43.9,43.98,157693.0,43.5535,43.5733,43.3855,43.4646,157693.0
2024-10-22 15:00:00,43.98,44.04,43.96,44.03,48400.0,43.4646,43.5239,43.4448,43.514,48400.0
2024-10-22 15:05:00,44.02,44.04,43.95,43.97,33469.0,43.5041,43.5239,43.4349,43.4547,33469.0
2024-10-22 15:10:00,43.97,44.04,43.96,44.0,32264.0,43.4547,43.5239,43.4448,43.4843,32264.0
2024-10-22 15:15:00,44.0,44.09,43.98,44.09,37249.0,43.4843,43.5733,43.4646,43.5733,37249.0
2024-10-22 15:20:00,44.1,44.12,44.05,44.06,29295.0,43.5832,43.6029,43.5338,43.5436,29295.0
2024-10-22 15:25:00,44.06,44.12,44.06,44.07,34293.0,43.5436,43.6029,43.5436,43.5535,34293.0
2024-10-22 15:30:00,44.07,44.11,44.02,44.07,36478.0,43.5535,43.5931,43.5041,43.5535,36478.0
2024-10-22 15:35:00,44.07,44.08,43.99,43.99,65838.0,43.5535,43.5634,43.4745,43.4745,65838.0
2024-10-22 15:40:00,44.0,44.09,43.98,44.07,105500.0,43.4843,43.5733,43.4646,43.5535,105500.0
2024-10-22 15:45:00,44.07,44.11,44.04,44.08,63381.0,43.5535,43.5931,43.5239,43.5634,63381.0
2024-10-22 15:50:00,44.07,44.08,43.98,44.04,113864.0,43.5535,43.5634,43.4646,43.5239,113864.0
2024-10-22 15:55:00,44.04,44.07,43.96,43.98,120556.0,43.5239,43.5535,43.4448,43.4646,120556.0
2024-10-23 09:30:00,43.27,43.71,43.1,43.69,622917.0,42.7629,43.1977,42.5949,43.178,622917.0
2024-10-23 09:35:00,43.7,43.74,43.31,43.35,303640.0,43.1879,43.2274,42.8024,42.842,303640.0
2024-10-23 09:40:00,43.36,43.55,43.22,43.39,291240.0,42.8518,43.0396,42.7135,42.8815,291240.0
2024-10-23 09:45:00,43.39,43.73,43.39,43.67,226595.0,42.8815,43.2175,42.8815,43.1582,226595.0
2024-10-23 09:50:00,43.68,43.71,43.41,43.46,121432.0,43.1681,43.1977,42.9013,42.9507,121432.0
2024-10-23 09:55:00,43.47,43.62,43.43,43.51,136059.0,42.9606,43.1088,42.921,43.0001,136059.0
2024-10-23 10:00:00,43.5,43.67,43.42,43.56,198873.0,42.9902,43.1582,42.9111,43.0495,198873.0
2024-10-23 10:05:00,43.54,43.64,43.34,43.58,154157.0,43.0297,43.1286,42.8321,43.0693,154157.0
2024-10-23 10:10:00,43.57,43.59,43.16,43.17,167368.0,43.0594,43.0792,42.6542,42.6641,167368.0
2024-10-23 10:15:00,43.16,43.23,42.98,43.02,478770.0,42.6542,42.7234,42.4763,42.5158,478770.0
2024-10-23 10:20:00,43.0,43.2,42.98,43.17,127447.0,42.4961,42.6937,42.4763,42.6641,127447.0
2024-10-23 10:25:00,43.17,43.39,43.05,43.35,164005.0,42.6641,42.8815,42.5455,42.842,164005.0
2024-10-23 10:30:00,43.33,43.36,43.1,43.16,126560.0,42.8222,42.8518,42.5949,42.6542,126560.0
2024-10-23 10:35:00,43.18,43.24,43.09,43.16,97344.0,42.674,42.7333,42.585,42.6542,97344.0
2024-10-23 10:40:00,43.18,43.24,43.09,43.24,52152.0,42.674,42.7333,42.585,42.7333,52152.0
2024-10-23 10:45:00,43.23,43.26,43.12,43.18,101238.0,42.7234,42.753,42.6147,42.674,101238.0
2024-10-23 10:50:00,43.19,43.28,43.03,43.08,112181.0,42.6838,42.7728,42.5257,42.5751,112181.0
2024-10-23 10:55:00,43.09,43.16,43.08,43.15,58049.0,42.585,42.6542,42.5751,42.6443,58049.0
2024-10-23 11:00:00,43.14,43.15,43.01,43.1,60721.0,42.6344,42.6443,42.5059,42.5949,60721.0
2024-10-23 11:05:00,43.09,43.09,42.93,42.98,166201.0,42.585,42.585,42.4269,42.4763,166201.0
2024-10-23 11:10:00,42.99,43.0,42.68,42.8,357751.0,42.4862,42.4961,42.1798,42.2984,357751.0
2024-10-23 11:15:00,42.8,42.84,42.68,42.76,94377.0,42.2984,42.3379,42.1798,42.2589,94377.0
2024-10-23 11:20:00,42.76,42.88,42.74,42.8,117476.0,42.2589,42.3775,42.2391,42.2984,117476.0
2024-10-23 11:25:00,42.79,42.82,42.73,42.73,60375.0,42.2885,42.3182,42.2292,42.2292,60375.0
2024-10-23 11:30:00,42.73,42.82,42.71,42.77,59043.0,42.2292,42.3182,42.2095,42.2688,59043.0
2024-10-23 11:35:00,42.77,42.9,42.76,42.86,76905.0,42.2688,42.3972,42.2589,42.3577,76905.0
2024-10-23 11:40:00,42.87,42.96,42.8,42.96,68736.0,42.3676,42.4565,42.2984,42.4565,68736.0
2024-10-23 11:45:00,42.96,42.98,42.92,42.95,55848.0,42.4565,42.4763,42.417,42.4467,55848.0
2024-10-23 11:50:00,42.95,43.02,42.94,43.0,68557.0,42.4467,42.5158,42.4368,42.4961,68557.0
2024-10-23 11:55:00,42.99,43.1,42.92,43.09,76784.0,42.4862,42.5949,42.417,42.585,76784.0
2024-10-23 12:00:00,43.09,43.2,42.97,42.99,96310.0,42.585,42.6937,42.4664,42.4862,96310.0
2024-10-23 12:05:00,42.98,42.99,42.85,42.91,122462.0,42.4763,42.4862,42.3478,42.4071,122462.0
2024-10-23 12:10:00,42.93,42.96,42.81,42.81,65413.0,42.4269,42.4565,42.3083,42.3083,65413.0
2024-10-23 12:15:00,42.82,42.92,42.8,42.91,85656.0,42.3182,42.417,42.2984,42.4071,85656.0
2024-10-23 12:20:00,42.91,42.91,42.78,42.8,71666.0,42.4071,42.4071,42.2786,42.2984,71666.0
2024-10-23 12:25:00,42.8,42.85,42.73,42.74,94955.0,42.2984,42.3478,42.2292,42.2391,94955.0
2024-10-23 12:30:00,42.74,42.81,42.66,42.8,167770.0,42.2391,42.3083,42.1601,42.2984,167770.0
2024-10-23 12:35:00,42.8,42.88,42.75,42.77,85000.0,42.2984,42.3775,42.249,42.2688,85000.0
2024-10-23 12:40:00,42.77,42.83,42.73,42.74,39170.0,42.2688,42.3281,42.2292,42.2391,39170.0
2024-10-23 12:45:00,42.73,42.82,42.72,42.78,45690.0,42.2292,42.3182,42.2193,42.2786,45690.0
2024-10-23 12:50:00,42.8,42.83,42.69,42.71,97395.0,42.2984,42.3281,42.1897,42.2095,97395.0
2024-10-23 12:55:00,42.73,42.78,42.64,42.66,58831.0,42.2292,42.2786,42.1403,42.1601,58831.0
2024-10-23 13:00:00,42.65,42.7,42.49,42.54,212841.0,42.1502,42.1996,41.992,42.0415,212841.0
2024-10-23 13:05:00,42.55,42.56,42.42,42.46,163431.0,42.0513,42.0612,41.9229,41.9624,163431.0
2024-10-23 13:10:00,42.47,42.5,42.34,42.37,119558.0,41.9723,42.0019,41.8438,41.8734,119558.0
2024-10-23 13:15:00,42.38,42.45,42.37,42.38,69435.0,41.8833,41.9525,41.8734,41.8833,69435.0
2024-10-23 13:20:00,42.4,42.47,42.38,42.46,76404.0,41.9031,41.9723,41.8833,41.9624,76404.0
2024-10-23 13:25:00,42.45,42.54,42.42,42.53,58635.0,41.9525,42.0415,41.9229,42.0316,58635.0
2024-10-23 13:30:00,42.53,42.53,42.39,42.44,111027.0,42.0316,42.0316,41.8932,41.9426,111027.0
2024-10-23 13:35:00,42.42,42.47,42.36,42.37,107619.0,41.9229,41.9723,41.8636,41.8734,107619.0
2024-10-23 13:40:00,42.37,42.41,42.3,42.31,272345.0,41.8734,41.913,41.8043,41.8142,272345.0
2024-10-23 13:45:00,42.32,42.37,42.28,42.37,150405.0,41.824,41.8734,41.7845,41.8734,150405.0
2024-10-23 13:50:00,42.36,42.38,42.25,42.27,228465.0,41.8636,41.8833,41.7549,41.7746,228465.0
2024-10-23 13:55:00,42.26,42.26,42.19,42.21,97691.0,41.7647,41.7647,41.6956,41.7153,97691.0
2024-10-23 14:00:00,42.21,42.22,41.97,41.99,325276.0,41.7153,41.7252,41.4781,41.4979,325276.0
2024-10-23 14:05:00,41.98,42.01,41.82,41.93,261744.0,41.488,41.5177,41.3299,41.4386,261744.0
2024-10-23 14:10:00,41.94,41.95,41.8,41.84,133923.0,41.4485,41.4584,41.3101,41.3497,133923.0
2024-10-23 14:15:00,41.84,41.85,41.72,41.76,115268.0,41.3497,41.3595,41.2311,41.2706,115268.0
2024-10-23 14:20:00,41.77,42.01,41.76,41.97,184126.0,41.2805,41.5177,41.2706,41.4781,184126.0
2024-10-23 14:25:00,41.96,42.15,41.96,42.12,193125.0,41.4683,41.656,41.4683,41.6264,193125.0
2024-10-23 14:30:00,42.12,42.34,42.1,42.28,213625.0,41.6264,41.8438,41.6066,41.7845,213625.0
2024-10-23 14:35:00,42.28,42.45,42.26,42.44,129890.0,41.7845,41.9525,41.7647,41.9426,129890.0
2024-10-23 14:40:00,42.45,42.52,42.4,42.47,174269.0,41.9525,42.0217,41.9031,41.9723,174269.0
2024-10-23 14:45:00,42.49,42.54,42.4,42.44,113441.0,41.992,42.0415,41.9031,41.9426,113441.0
2024-10-23 14:50:00,42.44,42.46,42.37,42.4,40016.0,41.9426,41.9624,41.8734,41.9031,40016.0
2024-10-23 14:55:00,42.4,42.46,42.39,42.46,64749.0,41.9031,41.9624,41.8932,41.9624,64749.0
2024-10-23 15:00:00,42.45,42.5,42.38,42.46,45453.0,41.9525,42.0019,41.8833,41.9624,45453.0
2024-10-23 15:05:00,42.46,42.58,42.44,42.58,69884.0,41.9624,42.081,41.9426,42.081,69884.0
2024-10-23 15:10:00,42.59,42.66,42.57,42.63,112248.0,42.0909,42.1601,42.0711,42.1304,112248.0
2024-10-23 15:15:00,42.62,42.67,42.58,42.66,75701.0,42.1205,42.1699,42.081,42.1601,75701.0
2024-10-23 15:20:00,42.65,42.7,42.61,42.65,101322.0,42.1502,42.1996,42.1106,42.1502,101322.0
2024-10-23 15:25:00,42.63,42.75,42.59,42.72,68042.0,42.1304,42.249,42.0909,42.2193,68042.0
2024-10-23 15:30:00,42.72,42.72,42.63,42.68,76387.0,42.2193,42.2193,42.1304,42.1798,76387.0
2024-10-23 15:35:00,42.69,42.74,42.66,42.71,82927.0,42.1897,42.2391,42.1601,42.2095,82927.0
2024-10-23 15:40:00,42.71,42.83,42.7,42.8,110340.0,42.2095,42.3281,42.1996,42.2984,110340.0
2024-10-23 15:45:00,42.81,42.82,42.75,42.79,136196.0,42.3083,42.3182,42.249,42.2885,136196.0
2024-10-23 15:50:00,42.8,42.94,42.78,42.92,228860.0,42.2984,42.4368,42.2786,42.417,228860.0
2024-10-23 15:55:00,42.91,43.0,42.85,42.87,272087.0,42.4071,42.4961,42.3478,42.3676,272087.0
2024-10-24 09:30:00,43.47,43.5,43.22,43.39,405569.0,42.9606,42.9902,42.7135,42.8815,405569.0
2024-10-24 09:35:00,43.4,43.52,43.17,43.51,258223.0,42.8914,43.01,42.6641,43.0001,258223.0
2024-10-24 09:40:00,43.53,43.67,43.32,43.45,304055.0,43.0199,43.1582,42.8123,42.9408,304055.0
2024-10-24 09:45:00,43.41,43.5,43.17,43.37,275526.0,42.9013,42.9902,42.6641,42.8617,275526.0
2024-10-24 09:50:00,43.37,43.7,43.17,43.69,268154.0,42.8617,43.1879,42.6641,43.178,268154.0
2024-10-24 09:55:00,43.69,43.84,43.61,43.62,296936.0,43.178,43.3262,43.0989,43.1088,296936.0
2024-10-24 10:00:00,43.62,43.78,43.46,43.56,240744.0,43.1088,43.2669,42.9507,43.0495,240744.0
2024-10-24 10:05:00,43.56,43.56,43.32,43.37,264761.0,43.0495,43.0495,42.8123,42.8617,264761.0
2024-10-24 10:10:00,43.37,43.4,43.16,43.17,123769.0,42.8617,42.8914,42.6542,42.6641,123769.0
2024-10-24 10:15:00,43.16,43.34,43.04,43.25,280120.0,42.6542,42.8321,42.5356,42.7431,280120.0
2024-10-24 10:20:00,43.25,43.46,43.22,43.45,153473.0,42.7431,42.9507,42.7135,42.9408,153473.0
2024-10-24 10:25:00,43.44,43.53,43.24,43.34,186699.0,42.9309,43.0199,42.7333,42.8321,186699.0
2024-10-24 10:30:00,43.34,43.57,43.25,43.55,110132.0,42.8321,43.0594,42.7431,43.0396,110132.0
2024-10-24 10:35:00,43.53,43.59,43.49,43.55,116738.0,43.0199,43.0792,42.9803,43.0396,116738.0
2024-10-24 10:40:00,43.55,43.62,43.39,43.42,116192.0,43.0396,43.1088,42.8815,42.9111,116192.0
2024-10-24 10:45:00,43.42,43.42,43.27,43.29,134261.0,42.9111,42.9111,42.7629,42.7827,134261.0
2024-10-24 10:50:00,43.3,43.31,43.09,43.11,102626.0,42.7925,42.8024,42.585,42.6048,102626.0
2024-10-24 10:55:00,43.12,43.31,43.08,43.28,87296.0,42.6147,42.8024,42.5751,42.7728,87296.0
2024-10-24 11:00:00,43.28,43.34,43.1,43.11,113503.0,42.7728,42.8321,42.5949,42.6048,113503.0
2024-10-24 11:05:00,43.1,43.13,43.0,43.12,133116.0,42.5949,42.6245,42.4961,42.6147,133116.0
2024-10-24 11:10:00,43.13,43.24,43.12,43.16,108105.0,42.6245,42.7333,42.6147,42.6542,108105.0
2024-10-24 11:15:00,43.16,43.21,43.11,43.16,75398.0,42.6542,42.7036,42.6048,42.6542,75398.0
2024-10-24 11:20:00,43.17,43.18,42.99,43.03,118101.0,42.6641,42.674,42.4862,42.5257,118101.0
2024-10-24 11:25:00,43.03,43.04,42.93,42.94,104967.0,42.5257,42.5356,42.4269,42.4368,104967.0
2024-10-24 11:30:00,42.93,42.95,42.79,42.86,153566.0,42.4269,42.4467,42.2885,42.3577,153566.0
2024-10-24 11:35:00,42.86,42.9,42.83,42.84,58048.0,42.3577,42.3972,42.3281,42.3379,58048.0
2024-10-24 11:40:00,42.83,42.85,42.72,42.76,70473.0,42.3281,42.3478,42.2193,42.2589,70473.0
2024-10-24 11:45:00,42.77,42.8,42.55,42.55,163689.0,42.2688,42.2984,42.0513,42.0513,163689.0
2024-10-24 11:50:00,42.55,42.68,42.52,42.68,90848.0,42.0513,42.1798,42.0217,42.1798,90848.0
2024-10-24 11:55:00,42.69,42.8,42.68,42.69,122530.0,42.1897,42.2984,42.1798,42.1897,122530.0
2024-10-24 12:00:00,42.7,42.7,42.52,42.64,120656.0,42.1996,42.1996,42.0217,42.1403,120656.0
2024-10-24 12:05:00,42.62,42.67,42.37,42.48,218754.0,42.1205,42.1699,41.8734,41.9822,218754.0
2024-10-24 12:10:00,42.48,42.5,42.38,42.46,58033.0,41.9822,42.0019,41.8833,41.9624,58033.0
2024-10-24 12:15:00,42.45,42.46,42.36,42.43,34293.0,41.9525,41.9624,41.8636,41.9327,34293.0
2024-10-24 12:20:00,42.44,42.59,42.41,42.59,61346.0,41.9426,42.0909,41.913,42.0909,61346.0
2024-10-24 12:25:00,42.58,42.72,42.57,42.72,109172.0,42.081,42.2193,42.0711,42.2193,109172.0
2024-10-24 12:30:00,42.71,42.84,42.68,42.84,117585.0,42.2095,42.3379,42.1798,42.3379,117585.0
2024-10-24 12:35:00,42.84,42.86,42.73,42.81,103158.0,42.3379,42.3577,42.2292,42.3083,103158.0
2024-10-24 12:40:00,42.82,42.85,42.69,42.71,59915.0,42.3182,42.3478,42.1897,42.2095,59915.0
2024-10-24 12:45:00,42.72,42.79,42.71,42.79,24723.0,42.2193,42.2885,42.2095,42.2885,24723.0
2024-10-24 12:50:00,42.75,42.85,42.68,42.8,39268.0,42.249,42.3478,42.1798,42.2984,39268.0
2024-10-24 12:55:00,42.81,42.86,42.75,42.75,58393.0,42.3083,42.3577,42.249,42.249,58393.0
2024-10-24 13:00:00,42.74,42.79,42.73,42.79,33141.0,42.2391,42.2885,42.2292,42.2885,33141.0
2024-10-24 13:05:00,42.78,42.83,42.72,42.79,29573.0,42.2786,42.3281,42.2193,42.2885,29573.0
2024-10-24 13:10:00,42.83,42.9,42.78,42.8,37131.0,42.3281,42.3972,42.2786,42.2984,37131.0
2024-10-24 13:15:00,42.8,42.82,42.67,42.79,72664.0,42.2984,42.3182,42.1699,42.2885,72664.0
2024-10-24 13:20:00,42.77,42.87,42.76,42.87,40445.0,42.2688,42.3676,42.2589,42.3676,40445.0
2024-10-24 13:25:00,42.87,42.91,42.81,42.86,33319.0,42.3676,42.4071,42.3083,42.3577,33319.0
2024-10-24 13:30:00,42.85,42.98,42.84,42.95,78133.0,42.3478,42.4763,42.3379,42.4467,78133.0
2024-10-24 13:35:00,42.94,43.05,42.92,43.05,80241.0,42.4368,42.5455,42.417,42.5455,80241.0
2024-10-24 13:40:00,43.03,43.1,42.97,43.07,106298.0,42.5257,42.5949,42.4664,42.5652,106298.0
2024-10-24 13:45:00,43.09,43.09,42.88,42.91,65204.0,42.585,42.585,42.3775,42.4071,65204.0
2024-10-24 13:50:00,42.91,42.97,42.9,42.91,141165.0,42.4071,42.4664,42.3972,42.4071,141165.0
2024-10-24 13:55:00,42.92,42.95,42.78,42.79,81212.0,42.417,42.4467,42.2786,42.2885,81212.0
2024-10-24 14:00:00,42.79,42.81,42.7,42.77,60324.0,42.2885,42.3083,42.1996,42.2688,60324.0
2024-10-24 14:05:00,42.8,42.82,42.72,42.78,58040.0,42.2984,42.3182,42.2193,42.2786,58040.0
2024-10-24 14:10:00,42.78,42.85,42.75,42.84,44183.0,42.2786,42.3478,42.249,42.3379,44183.0
2024-10-24 14:15:00,42.86,42.94,42.83,42.92,71521.0,42.3577,42.4368,42.3281,42.417,71521.0
2024-10-24 14:20:00,42.9,42.94,42.88,42.88,26113.0,42.3972,42.4368,42.3775,42.3775,26113.0
2024-10-24 14:25:00,42.88,42.91,42.79,42.81,64188.0,42.3775,42.4071,42.2885,42.3083,64188.0
2024-10-24 14:30:00,42.82,42.83,42.7,42.76,38463.0,42.3182,42.3281,42.1996,42.2589,38463.0
2024-10-24 14:35:00,42.77,42.79,42.72,42.75,23940.0,42.2688,42.2885,42.2193,42.249,23940.0
2024-10-24 14:40:00,42.73,42.86,42.7,42.83,33853.0,42.2292,42.3577,42.1996,42.3281,33853.0
2024-10-24 14:45:00,42.82,42.82,42.76,42.78,18408.0,42.3182,42.3182,42.2589,42.2786,18408.0
2024-10-24 14:50:00,42.82,42.93,42.81,42.93,47867.0,42.3182,42.4269,42.3083,42.4269,47867.0
2024-10-24 14:55:00,42.91,42.93,42.84,42.91,49387.0,42.4071,42.4269,42.3379,42.4071,49387.0
2024-10-24 15:00:00,42.89,42.9,42.79,42.85,103628.0,42.3874,42.3972,42.2885,42.3478,103628.0
2024-10-24 15:05:00,42.86,42.95,42.83,42.93,31421.0,42.3577,42.4467,42.3281,42.4269,31421.0
2024-10-24 15:10:00,42.94,43.07,42.93,43.05,83158.0,42.4368,42.5652,42.4269,42.5455,83158.0
2024-10-24 15:15:00,43.04,43.06,43.0,43.05,45725.0,42.5356,42.5554,42.4961,42.5455,45725.0
2024-10-24 15:20:00,43.04,43.07,42.99,43.07,44938.0,42.5356,42.5652,42.4862,42.5652,44938.0
2024-10-24 15:25:00,43.08,43.14,43.06,43.13,73403.0,42.5751,42.6344,42.5554,42.6245,73403.0
2024-10-24 15:30:00,43.13,43.18,43.08,43.14,63255.0,42.6245,42.674,42.5751,42.6344,63255.0
2024-10-24 15:35:00,43.15,43.17,43.01,43.01,90202.0,42.6443,42.6641,42.5059,42.5059,90202.0
2024-10-24 15:40:00,43.02,43.09,43.01,43.07,74807.0,42.5158,42.585,42.5059,42.5652,74807.0
2024-10-24 15:45:00,43.07,43.14,43.06,43.07,126367.0,42.5652,42.6344,42.5554,42.5652,126367.0
2024-10-24 15:50:00,43.08,43.22,43.05,43.21,166442.0,42.5751,42.7135,42.5455,42.7036,166442.0
2024-10-24 15:55:00,43.21,43.23,43.07,43.08,219955.0,42.7036,42.7234,42.5652,42.5751,219955.0
2024-10-25 09:30:00,43.98,44.17,43.71,43.77,520979.0,43.4646,43.6524,43.1977,43.257,520979.0
2024-10-25 09:35:00,43.75,43.78,43.49,43.58,308084.0,43.2373,43.2669,42.9803,43.0693,308084.0
2024-10-25 09:40:00,43.58,43.63,43.38,43.47,243797.0,43.0693,43.1187,42.8716,42.9606,243797.0
2024-10-25 09:45:00,43.49,43.83,43.44,43.78,201697.0,42.9803,43.3163,42.9309,43.2669,201697.0
2024-10-25 09:50:00,43.78,43.92,43.67,43.69,209801.0,43.2669,43.4053,43.1582,43.178,209801.0
2024-10-25 09:55:00,43.71,43.8,43.6,43.77,245296.0,43.1977,43.2867,43.089,43.257,245296.0
2024-10-25 10:00:00,43.78,43.88,43.63,43.85,345605.0,43.2669,43.3658,43.1187,43.3361,345605.0
2024-10-25 10:05:00,43.87,44.15,43.84,44.09,455752.0,43.3559,43.6326,43.3262,43.5733,455752.0
2024-10-25 10:10:00,44.08,44.12,43.89,43.99,163377.0,43.5634,43.6029,43.3756,43.4745,163377.0
2024-10-25 10:15:00,43.99,43.99,43.79,43.93,131590.0,43.4745,43.4745,43.2768,43.4152,131590.0
2024-10-25 10:20:00,43.94,44.16,43.89,44.14,118030.0,43.425,43.6425,43.3756,43.6227,118030.0
2024-10-25 10:25:00,44.15,44.34,44.08,44.24,302952.0,43.6326,43.8204,43.5634,43.7215,302952.0
2024-10-25 10:30:00,44.23,44.31,44.19,44.27,152933.0,43.7117,43.7907,43.6721,43.7512,152933.0
2024-10-25 10:35:00,44.27,44.28,44.05,44.09,108036.0,43.7512,43.7611,43.5338,43.5733,108036.0
2024-10-25 10:40:00,44.07,44.17,43.89,43.93,218506.0,43.5535,43.6524,43.3756,43.4152,218506.0
2024-10-25 10:45:00,43.94,43.98,43.66,43.82,234066.0,43.425,43.4646,43.1483,43.3065,234066.0
2024-10-25 10:50:00,43.82,43.96,43.79,43.87,141618.0,43.3065,43.4448,43.2768,43.3559,141618.0
2024-10-25 10:55:00,43.88,43.89,43.69,43.7,124172.0,43.3658,43.3756,43.178,43.1879,124172.0
2024-10-25 11:00:00,43.7,43.82,43.7,43.76,88108.0,43.1879,43.3065,43.1879,43.2472,88108.0
2024-10-25 11:05:00,43.76,43.84,43.72,43.8,84415.0,43.2472,43.3262,43.2076,43.2867,84415.0
2024-10-25 11:10:00,43.79,43.82,43.65,43.66,94500.0,43.2768,43.3065,43.1384,43.1483,94500.0
2024-10-25 11:15:00,43.67,43.72,43.61,43.62,89787.0,43.1582,43.2076,43.0989,43.1088,89787.0
2024-10-25 11:20:00,43.61,43.61,43.42,43.45,233649.0,43.0989,43.0989,42.9111,42.9408,233649.0
2024-10-25 11:25:00,43.44,43.48,43.23,43.3,226770.0,42.9309,42.9704,42.7234,42.7925,226770.0
2024-10-25 11:30:00,43.28,43.4,43.27,43.39,128628.0,42.7728,42.8914,42.7629,42.8815,128628.0
2024-10-25 11:35:00,43.38,43.38,43.24,43.26,127242.0,42.8716,42.8716,42.7333,42.753,127242.0
2024-10-25 11:40:00,43.27,43.29,43.13,43.25,142330.0,42.7629,42.7827,42.6245,42.7431,142330.0
2024-10-25 11:45:00,43.27,43.41,43.24,43.41,164641.0,42.7629,42.9013,42.7333,42.9013,164641.0
2024-10-25 11:50:00,43.39,43.43,43.28,43.29,109058.0,42.8815,42.921,42.7728,42.7827,109058.0
2024-10-25 11:55:00,43.28,43.4,43.27,43.38,90332.0,42.7728,42.8914,42.7629,42.8716,90332.0
2024-10-25 12:00:00,43.36,43.39,43.31,43.36,63585.0,42.8518,42.8815,42.8024,42.8518,63585.0
2024-10-25 12:05:00,43.35,43.38,43.29,43.36,69910.0,42.842,42.8716,42.7827,42.8518,69910.0
2024-10-25 12:10:00,43.36,43.42,43.36,43.36,73592.0,42.8518,42.9111,42.8518,42.8518,73592.0
2024-10-25 12:15:00,43.37,43.4,43.31,43.37,46554.0,42.8617,42.8914,42.8024,42.8617,46554.0
2024-10-25 12:20:00,43.36,43.39,43.33,43.36,47184.0,42.8518,42.8815,42.8222,42.8518,47184.0
2024-10-25 12:25:00,43.36,43.5,43.34,43.5,53908.0,42.8518,42.9902,42.8321,42.9902,53908.0
2024-10-25 12:30:00,43.49,43.52,43.38,43.39,94477.0,42.9803,43.01,42.8716,42.8815,94477.0
2024-10-25 12:35:00,43.39,43.42,43.35,43.39,37174.0,42.8815,42.9111,42.842,42.8815,37174.0
2024-10-25 12:40:00,43.38,43.45,43.33,43.44,52579.0,42.8716,42.9408,42.8222,42.9309,52579.0
2024-10-25 12:45:00,43.44,43.44,43.32,43.35,36995.0,42.9309,42.9309,42.8123,42.842,36995.0
2024-10-25 12:50:00,43.34,43.34,43.24,43.27,62425.0,42.8321,42.8321,42.7333,42.7629,62425.0
2024-10-25 12:55:00,43.27,43.28,43.17,43.18,86479.0,42.7629,42.7728,42.6641,42.674,86479.0
2024-10-25 13:00:00,43.18,43.27,43.12,43.27,115395.0,42.674,42.7629,42.6147,42.7629,115395.0
2024-10-25 13:05:00,43.28,43.29,43.21,43.26,39329.0,42.7728,42.7827,42.7036,42.753,39329.0
2024-10-25 13:10:00,43.26,43.26,43.09,43.14,55699.0,42.753,42.753,42.585,42.6344,55699.0
2024-10-25 13:15:00,43.11,43.11,42.98,43.01,148706.0,42.6048,42.6048,42.4763,42.5059,148706.0
2024-10-25 13:20:00,43.0,43.03,42.86,43.02,129954.0,42.4961,42.5257,42.3577,42.5158,129954.0
2024-10-25 13:25:00,43.01,43.06,42.94,42.94,74298.0,42.5059,42.5554,42.4368,42.4368,74298.0
2024-10-25 13:30:00,42.94,42.94,42.77,42.78,94389.0,42.4368,42.4368,42.2688,42.2786,94389.0
2024-10-25 13:35:00,42.77,42.87,42.69,42.83,111683.0,42.2688,42.3676,42.1897,42.3281,111683.0
2024-10-25 13:40:00,42.83,42.83,42.53,42.56,131524.0,42.3281,42.3281,42.0316,42.0612,131524.0
2024-10-25 13:45:00,42.56,42.86,42.56,42.84,143903.0,42.0612,42.3577,42.0612,42.3379,143903.0
2024-10-25 13:50:00,42.84,42.92,42.8,42.87,71944.0,42.3379,42.417,42.2984,42.3676,71944.0
2024-10-25 13:55:00,42.87,42.87,42.62,42.66,113106.0,42.3676,42.3676,42.1205,42.1601,113106.0
2024-10-25 14:00:00,42.66,42.66,42.37,42.63,230258.0,42.1601,42.1601,41.8734,42.1304,230258.0
2024-10-25 14:05:00,42.62,42.62,42.41,42.45,64464.0,42.1205,42.1205,41.913,41.9525,64464.0
2024-10-25 14:10:00,42.46,42.59,42.34,42.54,120630.0,41.9624,42.0909,41.8438,42.0415,120630.0
2024-10-25 14:15:00,42.53,42.6,42.42,42.59,54072.0,42.0316,42.1008,41.9229,42.0909,54072.0
2024-10-25 14:20:00,42.6,42.65,42.55,42.62,55527.0,42.1008,42.1502,42.0513,42.1205,55527.0
2024-10-25 14:25:00,42.59,42.82,42.58,42.74,127922.0,42.0909,42.3182,42.081,42.2391,127922.0
2024-10-25 14:30:00,42.73,42.81,42.68,42.8,42683.0,42.2292,42.3083,42.1798,42.2984,42683.0
2024-10-25 14:35:00,42.81,42.91,42.72,42.88,52465.0,42.3083,42.4071,42.2193,42.3775,52465.0
2024-10-25 14:40:00,42.87,42.87,42.78,42.81,31535.0,42.3676,42.3676,42.2786,42.3083,31535.0
2024-10-25 14:45:00,42.84,42.92,42.83,42.9,37855.0,42.3379,42.417,42.3281,42.3972,37855.0
2024-10-25 14:50:00,42.89,42.9,42.8,42.84,48278.0,42.3874,42.3972,42.2984,42.3379,48278.0
2024-10-25 14:55:00,42.85,42.85,42.73,42.8,28965.0,42.3478,42.3478,42.2292,42.2984,28965.0
2024-10-25 15:00:00,42.78,42.82,42.68,42.76,111680.0,42.2786,42.3182,42.1798,42.2589,111680.0
2024-10-25 15:05:00,42.75,42.82,42.66,42.69,30727.0,42.249,42.3182,42.1601,42.1897,30727.0
2024-10-25 15:10:00,42.69,42.72,42.51,42.56,92904.0,42.1897,42.2193,42.0118,42.0612,92904.0
2024-10-25 15:15:00,42.56,42.71,42.56,42.66,95004.0,42.0612,42.2095,42.0612,42.1601,95004.0
2024-10-25 15:20:00,42.65,42.72,42.54,42.56,58069.0,42.1502,42.2193,42.0415,42.0612,58069.0
2024-10-25 15:25:00,42.56,42.64,42.55,42.6,68565.0,42.0612,42.1403,42.0513,42.1008,68565.0
2024-10-25 15:30:00,42.61,42.62,42.49,42.58,98839.0,42.1106,42.1205,41.992,42.081,98839.0
2024-10-25 15:35:00,42.58,42.65,42.55,42.62,64259.0,42.081,42.1502,42.0513,42.1205,64259.0
2024-10-25 15:40:00,42.63,42.63,42.57,42.59,91060.0,42.1304,42.1304,42.0711,42.0909,91060.0
2024-10-25 15:45:00,42.59,42.68,42.56,42.63,125716.0,42.0909,42.1798,42.0612,42.1304,125716.0
2024-10-25 15:50:00,42.63,42.66,42.5,42.6,335515.0,42.1304,42.1601,42.0019,42.1008,335515.0
2024-10-25 15:55:00,42.59,42.6,42.45,42.57,419786.0,42.0909,42.1008,41.9525,42.0711,419786.0
2024-10-28 09:30:00,43.65,44.14,43.44,43.99,647671.0,43.1384,43.6227,42.9309,43.4745,647671.0
2024-10-28 09:35:00,43.99,44.24,43.85,44.23,495927.0,43.4745,43.7215,43.3361,43.7117,495927.0
2024-10-28 09:40:00,44.21,44.51,44.21,44.37,455086.0,43.6919,43.9884,43.6919,43.85,455086.0
2024-10-28 09:45:00,44.38,44.63,44.24,44.53,306428.0,43.8599,44.107,43.7215,44.0081,306428.0
2024-10-28 09:50:00,44.53,44.6,44.4,44.46,306705.0,44.0081,44.0773,43.8797,43.939,306705.0
2024-10-28 09:55:00,44.45,44.57,44.22,44.28,294686.0,43.9291,44.0477,43.7018,43.7611,294686.0
2024-10-28 10:00:00,44.3,44.35,44.03,44.13,223476.0,43.7808,43.8302,43.514,43.6128,223476.0
2024-10-28 10:05:00,44.15,44.45,44.11,44.32,147190.0,43.6326,43.9291,43.5931,43.8006,147190.0
2024-10-28 10:10:00,44.32,44.42,44.26,44.36,116683.0,43.8006,43.8994,43.7413,43.8401,116683.0
2024-10-28 10:15:00,44.38,44.45,44.33,44.35,94379.0,43.8599,43.9291,43.8105,43.8302,94379.0
2024-10-28 10:20:00,44.36,44.44,44.23,44.35,88297.0,43.8401,43.9192,43.7117,43.8302,88297.0
2024-10-28 10:25:00,44.36,44.56,44.33,44.54,109898.0,43.8401,44.0378,43.8105,44.018,109898.0
2024-10-28 10:30:00,44.52,44.59,44.42,44.5,107695.0,43.9983,44.0674,43.8994,43.9785,107695.0
2024-10-28 10:35:00,44.52,44.55,44.38,44.46,98316.0,43.9983,44.0279,43.8599,43.939,98316.0
2024-10-28 10:40:00,44.47,44.58,44.39,44.56,81666.0,43.9488,44.0575,43.8698,44.0378,81666.0
2024-10-28 10:45:00,44.55,44.68,44.54,44.67,169651.0,44.0279,44.1564,44.018,44.1465,169651.0
2024-10-28 10:50:00,44.69,44.8,44.65,44.69,150836.0,44.1663,44.275,44.1267,44.1663,150836.0
2024-10-28 10:55:00,44.7,44.78,44.64,44.7,140378.0,44.1761,44.2552,44.1168,44.1761,140378.0
2024-10-28 11:00:00,44.72,44.72,44.53,44.69,117633.0,44.1959,44.1959,44.0081,44.1663,117633.0
2024-10-28 11:05:00,44.68,44.78,44.64,44.7,115024.0,44.1564,44.2552,44.1168,44.1761,115024.0
2024-10-28 11:10:00,44.71,44.88,44.71,44.84,100084.0,44.186,44.354,44.186,44.3145,100084.0
2024-10-28 11:15:00,44.85,44.86,44.69,44.73,117049.0,44.3244,44.3343,44.1663,44.2058,117049.0
2024-10-28 11:20:00,44.74,44.78,44.67,44.68,35480.0,44.2157,44.2552,44.1465,44.1564,35480.0
2024-10-28 11:25:00,44.7,44.75,44.61,44.62,60092.0,44.1761,44.2256,44.0872,44.0971,60092.0
2024-10-28 11:30:00,44.65,44.73,44.45,44.49,76577.0,44.1267,44.2058,43.9291,43.9686,76577.0
2024-10-28 11:35:00,44.5,44.55,44.4,44.44,62371.0,43.9785,44.0279,43.8797,43.9192,62371.0
2024-10-28 11:40:00,44.44,44.5,44.37,44.39,80047.0,43.9192,43.9785,43.85,43.8698,80047.0
2024-10-28 11:45:00,44.38,44.52,44.38,44.51,35749.0,43.8599,43.9983,43.8599,43.9884,35749.0
2024-10-28 11:50:00,44.51,44.55,44.43,44.43,54134.0,43.9884,44.0279,43.9093,43.9093,54134.0
2024-10-28 11:55:00,44.43,44.44,44.3,44.31,66516.0,43.9093,43.9192,43.7808,43.7907,66516.0
2024-10-28 12:00:00,44.31,44.34,44.19,44.27,109412.0,43.7907,43.8204,43.6721,43.7512,109412.0
2024-10-28 12:05:00,44.28,44.39,44.26,44.38,80712.0,43.7611,43.8698,43.7413,43.8599,80712.0
2024-10-28 12:10:00,44.36,44.55,44.35,44.53,73288.0,43.8401,44.0279,43.8302,44.0081,73288.0
2024-10-28 12:15:00,44.53,44.61,44.51,44.6,45286.0,44.0081,44.0872,43.9884,44.0773,45286.0
2024-10-28 12:20:00,44.59,44.62,44.54,44.61,50039.0,44.0674,44.0971,44.018,44.0872,50039.0
2024-10-28 12:25:00,44.61,44.7,44.59,44.66,79252.0,44.0872,44.1761,44.0674,44.1366,79252.0
2024-10-28 12:30:00,44.66,44.68,44.59,44.63,39610.0,44.1366,44.1564,44.0674,44.107,39610.0
2024-10-28 12:35:00,44.62,44.66,44.53,44.55,55426.0,44.0971,44.1366,44.0081,44.0279,55426.0
2024-10-28 12:40:00,44.54,44.67,44.49,44.65,43317.0,44.018,44.1465,43.9686,44.1267,43317.0
2024-10-28 12:45:00,44.68,44.68,44.52,44.57,34903.0,44.1564,44.1564,43.9983,44.0477,34903.0
2024-10-28 12:50:00,44.58,44.68,44.58,44.66,55742.0,44.0575,44.1564,44.0575,44.1366,55742.0
2024-10-28 12:55:00,44.68,44.68,44.57,44.59,26941.0,44.1564,44.1564,44.0477,44.0674,26941.0
2024-10-28 13:00:00,44.6,44.67,44.52,44.53,33434.0,44.0773,44.1465,43.9983,44.0081,33434.0
2024-10-28 13:05:00,44.57,44.68,44.51,44.67,36272.0,44.0477,44.1564,43.9884,44.1465,36272.0
2024-10-28 13:10:00,44.67,44.68,44.56,44.6,27359.0,44.1465,44.1564,44.0378,44.0773,27359.0
2024-10-28 13:15:00,44.59,44.67,44.59,44.67,15961.0,44.0674,44.1465,44.0674,44.1465,15961.0
2024-10-28 13:20:00,44.66,44.74,44.64,44.71,27216.0,44.1366,44.2157,44.1168,44.186,27216.0
2024-10-28 13:25:00,44.72,44.76,44.65,44.68,54345.0,44.1959,44.2354,44.1267,44.1564,54345.0
2024-10-28 13:30:00,44.68,44.78,44.66,44.78,33416.0,44.1564,44.2552,44.1366,44.2552,33416.0
2024-10-28 13:35:00,44.77,44.77,44.64,44.68,18625.0,44.2453,44.2453,44.1168,44.1564,18625.0
2024-10-28 13:40:00,44.68,44.74,44.66,44.73,16058.0,44.1564,44.2157,44.1366,44.2058,16058.0
2024-10-28 13:45:00,44.73,44.74,44.67,44.68,21394.0,44.2058,44.2157,44.1465,44.1564,21394.0
2024-10-28 13:50:00,44.67,44.72,44.64,44.7,23810.0,44.1465,44.1959,44.1168,44.1761,23810.0
2024-10-28 13:55:00,44.68,44.7,44.66,44.69,29790.0,44.1564,44.1761,44.1366,44.1663,29790.0
2024-10-28 14:00:00,44.69,44.69,44.49,44.53,51309.0,44.1663,44.1663,43.9686,44.0081,51309.0
2024-10-28 14:05:00,44.51,44.62,44.51,44.58,25827.0,43.9884,44.0971,43.9884,44.0575,25827.0
2024-10-28 14:10:00,44.57,44.59,44.53,44.55,20832.0,44.0477,44.0674,44.0081,44.0279,20832.0
2024-10-28 14:15:00,44.55,44.56,44.51,44.55,25622.0,44.0279,44.0378,43.9884,44.0279,25622.0
2024-10-28 14:20:00,44.56,44.58,44.47,44.49,36127.0,44.0378,44.0575,43.9488,43.9686,36127.0
2024-10-28 14:25:00,44.49,44.53,44.43,44.47,34870.0,43.9686,44.0081,43.9093,43.9488,34870.0
2024-10-28 14:30:00,44.46,44.53,44.43,44.47,30216.0,43.939,44.0081,43.9093,43.9488,30216.0
2024-10-28 14:35:00,44.47,44.56,44.44,44.55,39392.0,43.9488,44.0378,43.9192,44.0279,39392.0
2024-10-28 14:40:00,44.56,44.6,44.52,44.53,24446.0,44.0378,44.0773,43.9983,44.0081,24446.0
2024-10-28 14:45:00,44.55,44.59,44.5,44.59,20144.0,44.0279,44.0674,43.9785,44.0674,20144.0
2024-10-28 14:50:00,44.59,44.71,44.59,44.65,74854.0,44.0674,44.186,44.0674,44.1267,74854.0
2024-10-28 14:55:00,44.64,44.66,44.56,44.56,29728.0,44.1168,44.1366,44.0378,44.0378,29728.0
2024-10-28 15:00:00,44.56,44.61,44.48,44.56,50996.0,44.0378,44.0872,43.9587,44.0378,50996.0
2024-10-28 15:05:00,44.54,44.57,44.48,44.51,26355.0,44.018,44.0477,43.9587,43.9884,26355.0
2024-10-28 15:10:00,44.5,44.56,44.49,44.51,34630.0,43.9785,44.0378,43.9686,43.9884,34630.0
2024-10-28 15:15:00,44.51,44.52,44.47,44.5,37793.0,43.9884,43.9983,43.9488,43.9785,37793.0
2024-10-28 15:20:00,44.5,44.67,44.49,44.66,42274.0,43.9785,44.1465,43.9686,44.1366,42274.0
2024-10-28 15:25:00,44.65,44.72,44.64,44.65,88757.0,44.1267,44.1959,44.1168,44.1267,88757.0
2024-10-28 15:30:00,44.65,44.78,44.63,44.78,50220.0,44.1267,44.2552,44.107,44.2552,50220.0
2024-10-28 15:35:00,44.76,44.76,44.7,44.74,74453.0,44.2354,44.2354,44.1761,44.2157,74453.0
2024-10-28 15:40:00,44.74,44.81,44.74,44.76,65305.0,44.2157,44.2849,44.2157,44.2354,65305.0
2024-10-28 15:45:00,44.77,44.8,44.73,44.78,62066.0,44.2453,44.275,44.2058,44.2552,62066.0
2024-10-28 15:50:00,44.75,44.81,44.64,44.8,136168.0,44.2256,44.2849,44.1168,44.275,136168.0
2024-10-28 15:55:00,44.78,44.79,44.58,44.61,209810.0,44.2552,44.2651,44.0575,44.0872,209810.0
2024-10-29 09:30:00,43.56,43.62,43.12,43.22,633626.0,43.0495,43.1088,42.6147,42.7135,633626.0
2024-10-29 09:35:00,43.2,43.4,43.09,43.39,243488.0,42.6937,42.8914,42.585,42.8815,243488.0
2024-10-29 09:40:00,43.38,43.55,43.22,43.25,247154.0,42.8716,43.0396,42.7135,42.7431,247154.0
2024-10-29 09:45:00,43.22,43.58,43.17,43.51,234827.0,42.7135,43.0693,42.6641,43.0001,234827.0
2024-10-29 09:50:00,43.49,43.77,43.48,43.72,224324.0,42.9803,43.257,42.9704,43.2076,224324.0
2024-10-29 09:55:00,43.72,43.79,43.56,43.65,100535.0,43.2076,43.2768,43.0495,43.1384,100535.0
2024-10-29 10:00:00,43.59,43.95,43.42,43.92,329816.0,43.0792,43.4349,42.9111,43.4053,329816.0
2024-10-29 10:05:00,43.89,43.95,43.61,43.71,116723.0,43.3756,43.4349,43.0989,43.1977,116723.0
2024-10-29 10:10:00,43.66,43.83,43.55,43.56,95059.0,43.1483,43.3163,43.0396,43.0495,95059.0
2024-10-29 10:15:00,43.56,43.75,43.56,43.63,103924.0,43.0495,43.2373,43.0495,43.1187,103924.0
2024-10-29 10:20:00,43.63,43.87,43.48,43.85,151331.0,43.1187,43.3559,42.9704,43.3361,151331.0
2024-10-29 10:25:00,43.85,43.98,43.56,43.58,176996.0,43.3361,43.4646,43.0495,43.0693,176996.0
2024-10-29 10:30:00,43.59,43.72,43.52,43.68,81395.0,43.0792,43.2076,43.01,43.1681,81395.0
2024-10-29 10:35:00,43.66,43.93,43.61,43.9,98792.0,43.1483,43.4152,43.0989,43.3855,98792.0
2024-10-29 10:40:00,43.88,44.05,43.84,43.88,105362.0,43.3658,43.5338,43.3262,43.3658,105362.0
2024-10-29 10:45:00,43.89,43.89,43.59,43.73,82998.0,43.3756,43.3756,43.0792,43.2175,82998.0
2024-10-29 10:50:00,43.71,43.82,43.65,43.69,60268.0,43.1977,43.3065,43.1384,43.178,60268.0
2024-10-29 10:55:00,43.66,43.93,43.65,43.8,49836.0,43.1483,43.4152,43.1384,43.2867,49836.0
2024-10-29 11:00:00,43.81,43.84,43.66,43.82,58067.0,43.2966,43.3262,43.1483,43.3065,58067.0
2024-10-29 11:05:00,43.81,43.87,43.6,43.61,73483.0,43.2966,43.3559,43.089,43.0989,73483.0
2024-10-29 11:10:00,43.61,43.88,43.55,43.84,80090.0,43.0989,43.3658,43.0396,43.3262,80090.0
2024-10-29 11:15:00,43.82,43.93,43.75,43.78,41989.0,43.3065,43.4152,43.2373,43.2669,41989.0
2024-10-29 11:20:00,43.77,43.91,43.71,43.77,29946.0,43.257,43.3954,43.1977,43.257,29946.0
2024-10-29 11:25:00,43.76,43.89,43.73,43.85,15501.0,43.2472,43.3756,43.2175,43.3361,15501.0
2024-10-29 11:30:00,43.87,44.0,43.86,43.91,75524.0,43.3559,43.4843,43.346,43.3954,75524.0
2024-10-29 11:35:00,43.91,44.02,43.86,44.01,73273.0,43.3954,43.5041,43.346,43.4942,73273.0
2024-10-29 11:40:00,44.01,44.03,43.96,43.99,42234.0,43.4942,43.514,43.4448,43.4745,42234.0
2024-10-29 11:45:00,44.0,44.09,43.99,44.01,57666.0,43.4843,43.5733,43.4745,43.4942,57666.0
2024-10-29 11:50:00,44.03,44.07,43.84,43.92,42714.0,43.514,43.5535,43.3262,43.4053,42714.0
2024-10-29 11:55:00,43.94,43.99,43.91,43.95,33969.0,43.425,43.4745,43.3954,43.4349,33969.0
2024-10-29 12:00:00,43.96,44.06,43.94,43.96,40151.0,43.4448,43.5436,43.425,43.4448,40151.0
2024-10-29 12:05:00,43.97,43.98,43.83,43.86,41855.0,43.4547,43.4646,43.3163,43.346,41855.0
2024-10-29 12:10:00,43.87,43.9,43.81,43.83,48151.0,43.3559,43.3855,43.2966,43.3163,48151.0
2024-10-29 12:15:00,43.82,43.89,43.72,43.83,68375.0,43.3065,43.3756,43.2076,43.3163,68375.0
2024-10-29 12:20:00,43.83,43.83,43.69,43.78,28274.0,43.3163,43.3163,43.178,43.2669,28274.0
2024-10-29 12:25:00,43.78,43.8,43.65,43.67,49254.0,43.2669,43.2867,43.1384,43.1582,49254.0
2024-10-29 12:30:00,43.67,43.68,43.56,43.68,56725.0,43.1582,43.1681,43.0495,43.1681,56725.0
2024-10-29 12:35:00,43.69,43.7,43.57,43.59,46519.0,43.178,43.1879,43.0594,43.0792,46519.0
2024-10-29 12:40:00,43.6,43.68,43.54,43.68,44165.0,43.089,43.1681,43.0297,43.1681,44165.0
2024-10-29 12:45:00,43.67,43.75,43.65,43.67,67881.0,43.1582,43.2373,43.1384,43.1582,67881.0
2024-10-29 12:50:00,43.66,43.85,43.66,43.82,44988.0,43.1483,43.3361,43.1483,43.3065,44988.0
2024-10-29 12:55:00,43.81,43.84,43.73,43.73,27691.0,43.2966,43.3262,43.2175,43.2175,27691.0
2024-10-29 13:00:00,43.78,44.01,43.77,43.86,76554.0,43.2669,43.4942,43.257,43.346,76554.0
2024-10-29 13:05:00,43.85,43.93,43.76,43.76,62172.0,43.3361,43.4152,43.2472,43.2472,62172.0
2024-10-29 13:10:00,43.77,43.94,43.72,43.91,48173.0,43.257,43.425,43.2076,43.3954,48173.0
2024-10-29 13:15:00,43.91,43.99,43.86,43.98,47018.0,43.3954,43.4745,43.346,43.4646,47018.0
2024-10-29 13:20:00,43.99,44.03,43.91,44.01,49054.0,43.4745,43.514,43.3954,43.4942,49054.0
2024-10-29 13:25:00,44.03,44.08,43.92,44.06,193740.0,43.514,43.5634,43.4053,43.5436,193740.0
2024-10-29 13:30:00,44.07,44.14,43.92,43.92,74152.0,43.5535,43.6227,43.4053,43.4053,74152.0
2024-10-29 13:35:00,43.93,43.95,43.85,43.88,51922.0,43.4152,43.4349,43.3361,43.3658,51922.0
2024-10-29 13:40:00,43.87,43.92,43.77,43.83,55819.0,43.3559,43.4053,43.257,43.3163,55819.0
2024-10-29 13:45:00,43.83,43.87,43.8,43.86,46064.0,43.3163,43.3559,43.2867,43.346,46064.0
2024-10-29 13:50:00,43.84,43.92,43.83,43.9,41195.0,43.3262,43.4053,43.3163,43.3855,41195.0
2024-10-29 13:55:00,43.89,44.04,43.89,44.0,58821.0,43.3756,43.5239,43.3756,43.4843,58821.0
2024-10-29 14:00:00,43.99,44.05,43.96,44.02,73022.0,43.4745,43.5338,43.4448,43.5041,73022.0
2024-10-29 14:05:00,44.01,44.05,43.93,44.04,19132.0,43.4942,43.5338,43.4152,43.5239,19132.0
2024-10-29 14:10:00,44.04,44.06,43.95,43.96,56944.0,43.5239,43.5436,43.4349,43.4448,56944.0
2024-10-29 14:15:00,43.96,43.97,43.89,43.92,45534.0,43.4448,43.4547,43.3756,43.4053,45534.0
2024-10-29 14:20:00,43.95,44.05,43.94,44.02,36748.0,43.4349,43.5338,43.425,43.5041,36748.0
2024-10-29 14:25:00,44.02,44.03,43.95,43.95,18817.0,43.5041,43.514,43.4349,43.4349,18817.0
2024-10-29 14:30:00,43.96,44.02,43.93,43.98,25532.0,43.4448,43.5041,43.4152,43.4646,25532.0
2024-10-29 14:35:00,44.01,44.14,44.01,44.09,51828.0,43.4942,43.6227,43.4942,43.5733,51828.0
2024-10-29 14:40:00,44.08,44.14,44.05,44.09,21419.0,43.5634,43.6227,43.5338,43.5733,21419.0
2024-10-29 14:45:00,44.09,44.12,44.05,44.12,15447.0,43.5733,43.6029,43.5338,43.6029,15447.0
2024-10-29 14:50:00,44.12,44.13,44.07,44.08,17932.0,43.6029,43.6128,43.5535,43.5634,17932.0
2024-10-29 14:55:00,44.08,44.12,44.04,44.1,22968.0,43.5634,43.6029,43.5239,43.5832,22968.0
2024-10-29 15:00:00,44.09,44.12,44.06,44.08,17963.0,43.5733,43.6029,43.5436,43.5634,17963.0
2024-10-29 15:05:00,44.08,44.18,44.07,44.18,55205.0,43.5634,43.6622,43.5535,43.6622,55205.0
2024-10-29 15:10:00,44.18,44.18,44.01,44.01,62993.0,43.6622,43.6622,43.4942,43.4942,62993.0
2024-10-29 15:15:00,44.01,44.04,43.97,44.02,86998.0,43.4942,43.5239,43.4547,43.5041,86998.0
2024-10-29 15:20:00,44.02,44.03,43.94,43.97,43445.0,43.5041,43.514,43.425,43.4547,43445.0
2024-10-29 15:25:00,43.94,44.07,43.93,44.05,82940.0,43.425,43.5535,43.4152,43.5338,82940.0
2024-10-29 15:30:00,44.04,44.07,43.87,43.94,104521.0,43.5239,43.5535,43.3559,43.425,104521.0
2024-10-29 15:35:00,43.96,44.04,43.95,44.02,45762.0,43.4448,43.5239,43.4349,43.5041,45762.0
2024-10-29 15:40:00,44.01,44.02,43.91,43.97,70473.0,43.4942,43.5041,43.3954,43.4547,70473.0
2024-10-29 15:45:00,43.97,44.04,43.96,44.03,61033.0,43.4547,43.5239,43.4448,43.514,61033.0
2024-10-29 15:50:00,44.02,44.1,43.97,44.08,130753.0,43.5041,43.5832,43.4547,43.5634,130753.0
2024-10-29 15:55:00,44.08,44.23,44.05,44.21,235519.0,43.5634,43.7117,43.5338,43.6919,235519.0
2024-10-30 09:30:00,43.74,44.1,43.66,44.01,303765.0,43.2274,43.5832,43.1483,43.4942,303765.0
2024-10-30 09:35:00,43.99,44.38,43.97,44.38,234274.0,43.4745,43.8599,43.4547,43.8599,234274.0
2024-10-30 09:40:00,44.37,44.4,44.04,44.28,180682.0,43.85,43.8797,43.5239,43.7611,180682.0
2024-10-30 09:45:00,44.23,44.62,44.15,44.6,260732.0,43.7117,44.0971,43.6326,44.0773,260732.0
2024-10-30 09:50:00,44.59,44.96,44.58,44.95,521972.0,44.0674,44.4331,44.0575,44.4232,521972.0
2024-10-30 09:55:00,44.96,45.25,44.95,45.21,362377.0,44.4331,44.7197,44.4232,44.6802,362377.0
2024-10-30 10:00:00,45.2,45.33,45.12,45.28,299149.0,44.6703,44.7988,44.5912,44.7493,299149.0
2024-10-30 10:05:00,45.25,45.5,45.15,45.48,308021.0,44.7197,44.9668,44.6209,44.947,308021.0
2024-10-30 10:10:00,45.48,45.7,45.38,45.68,263277.0,44.947,45.1644,44.8482,45.1447,263277.0
2024-10-30 10:15:00,45.7,45.77,45.54,45.69,205157.0,45.1644,45.2336,45.0063,45.1545,205157.0
2024-10-30 10:20:00,45.71,45.75,45.42,45.44,304003.0,45.1743,45.2138,44.8877,44.9075,304003.0
2024-10-30 10:25:00,45.44,45.55,45.32,45.38,178610.0,44.9075,45.0162,44.7889,44.8482,178610.0
2024-10-30 10:30:00,45.38,45.42,45.17,45.33,155224.0,44.8482,44.8877,44.6406,44.7988,155224.0
2024-10-30 10:35:00,45.33,45.42,45.19,45.23,98814.0,44.7988,44.8877,44.6604,44.6999,98814.0
2024-10-30 10:40:00,45.22,45.32,45.07,45.12,153744.0,44.69,44.7889,44.5418,44.5912,153744.0
2024-10-30 10:45:00,45.1,45.21,45.0,45.19,104092.0,44.5715,44.6802,44.4726,44.6604,104092.0
2024-10-30 10:50:00,45.18,45.2,44.99,45.1,123000.0,44.6505,44.6703,44.4627,44.5715,123000.0
2024-10-30 10:55:00,45.12,45.28,45.0,45.04,111278.0,44.5912,44.7493,44.4726,44.5122,111278.0
2024-10-30 11:00:00,45.03,45.07,44.95,44.99,132425.0,44.5023,44.5418,44.4232,44.4627,132425.0
2024-10-30 11:05:00,44.97,45.1,44.89,45.08,88871.0,44.443,44.5715,44.3639,44.5517,88871.0
2024-10-30 11:10:00,45.08,45.1,44.94,44.95,64331.0,44.5517,44.5715,44.4133,44.4232,64331.0
2024-10-30 11:15:00,44.94,45.04,44.83,45.01,136523.0,44.4133,44.5122,44.3046,44.4825,136523.0
2024-10-30 11:20:00,45.0,45.02,44.88,44.92,87672.0,44.4726,44.4924,44.354,44.3936,87672.0
2024-10-30 11:25:00,44.91,44.97,44.83,44.97,83284.0,44.3837,44.443,44.3046,44.443,83284.0
2024-10-30 11:30:00,44.97,45.18,44.96,45.12,195600.0,44.443,44.6505,44.4331,44.5912,195600.0
2024-10-30 11:35:00,45.1,45.21,45.06,45.2,74304.0,44.5715,44.6802,44.5319,44.6703,74304.0
2024-10-30 11:40:00,45.2,45.26,45.12,45.18,69355.0,44.6703,44.7296,44.5912,44.6505,69355.0
2024-10-30 11:45:00,45.16,45.2,45.08,45.15,84931.0,44.6308,44.6703,44.5517,44.6209,84931.0
2024-10-30 11:50:00,45.15,45.29,45.1,45.23,124424.0,44.6209,44.7592,44.5715,44.6999,124424.0
2024-10-30 11:55:00,45.23,45.23,45.07,45.08,100457.0,44.6999,44.6999,44.5418,44.5517,100457.0
2024-10-30 12:00:00,45.05,45.06,44.97,45.02,66422.0,44.522,44.5319,44.443,44.4924,66422.0
2024-10-30 12:05:00,45.02,45.04,44.93,44.99,45772.0,44.4924,44.5122,44.4034,44.4627,45772.0
2024-10-30 12:10:00,44.98,44.99,44.86,44.87,58316.0,44.4529,44.4627,44.3343,44.3442,58316.0
2024-10-30 12:15:00,44.88,44.94,44.87,44.91,31907.0,44.354,44.4133,44.3442,44.3837,31907.0
2024-10-30 12:20:00,44.9,44.97,44.88,44.89,23871.0,44.3738,44.443,44.354,44.3639,23871.0
2024-10-30 12:25:00,44.88,44.89,44.77,44.81,103924.0,44.354,44.3639,44.2453,44.2849,103924.0
2024-10-30 12:30:00,44.82,44.86,44.72,44.86,103357.0,44.2947,44.3343,44.1959,44.3343,103357.0
2024-10-30 12:35:00,44.86,44.97,44.83,44.94,43751.0,44.3343,44.443,44.3046,44.4133,43751.0
2024-10-30 12:40:00,44.94,44.96,44.84,44.85,29510.0,44.4133,44.4331,44.3145,44.3244,29510.0
2024-10-30 12:45:00,44.86,44.9,44.81,44.87,19524.0,44.3343,44.3738,44.2849,44.3442,19524.0
2024-10-30 12:50:00,44.86,44.95,44.79,44.82,65774.0,44.3343,44.4232,44.2651,44.2947,65774.0
2024-10-30 12:55:00,44.82,44.83,44.72,44.73,28187.0,44.2947,44.3046,44.1959,44.2058,28187.0
2024-10-30 13:00:00,44.72,44.82,44.71,44.8,13679.0,44.1959,44.2947,44.186,44.275,13679.0
2024-10-30 13:05:00,44.83,44.91,44.82,44.86,41266.0,44.3046,44.3837,44.2947,44.3343,41266.0
2024-10-30 13:10:00,44.88,45.01,44.87,44.94,28440.0,44.354,44.4825,44.3442,44.4133,28440.0
2024-10-30 13:15:00,44.94,45.01,44.94,44.94,31430.0,44.4133,44.4825,44.4133,44.4133,31430.0
2024-10-30 13:20:00,44.97,45.0,44.9,44.93,75391.0,44.443,44.4726,44.3738,44.4034,75391.0
2024-10-30 13:25:00,44.93,44.96,44.78,44.84,53167.0,44.4034,44.4331,44.2552,44.3145,53167.0
2024-10-30 13:30:00,44.84,44.84,44.58,44.6,103098.0,44.3145,44.3145,44.0575,44.0773,103098.0
2024-10-30 13:35:00,44.6,44.7,44.55,44.58,62576.0,44.0773,44.1761,44.0279,44.0575,62576.0
2024-10-30 13:40:00,44.57,44.69,44.52,44.63,72782.0,44.0477,44.1663,43.9983,44.107,72782.0
2024-10-30 13:45:00,44.62,44.65,44.56,44.6,38348.0,44.0971,44.1267,44.0378,44.0773,38348.0
2024-10-30 13:50:00,44.62,44.65,44.49,44.59,45047.0,44.0971,44.1267,43.9686,44.0674,45047.0
2024-10-30 13:55:00,44.58,44.66,44.56,44.64,33762.0,44.0575,44.1366,44.0378,44.1168,33762.0
2024-10-30 14:00:00,44.65,44.81,44.65,44.78,61884.0,44.1267,44.2849,44.1267,44.2552,61884.0
2024-10-30 14:05:00,44.79,44.95,44.76,44.81,167186.0,44.2651,44.4232,44.2354,44.2849,167186.0
2024-10-30 14:10:00,44.83,44.9,44.82,44.86,24712.0,44.3046,44.3738,44.2947,44.3343,24712.0
2024-10-30 14:15:00,44.86,44.89,44.79,44.83,46338.0,44.3343,44.3639,44.2651,44.3046,46338.0
2024-10-30 14:20:00,44.82,44.87,44.76,44.83,40411.0,44.2947,44.3442,44.2354,44.3046,40411.0
2024-10-30 14:25:00,44.84,44.84,44.76,44.76,22090.0,44.3145,44.3145,44.2354,44.2354,22090.0
2024-10-30 14:30:00,44.74,44.8,44.74,44.75,35719.0,44.2157,44.275,44.2157,44.2256,35719.0
2024-10-30 14:35:00,44.74,44.77,44.65,44.66,22972.0,44.2157,44.2453,44.1267,44.1366,22972.0
2024-10-30 14:40:00,44.67,44.7,44.61,44.64,21730.0,44.1465,44.1761,44.0872,44.1168,21730.0
2024-10-30 14:45:00,44.63,44.7,44.6,44.63,24643.0,44.107,44.1761,44.0773,44.107,24643.0
2024-10-30 14:50:00,44.64,44.67,44.6,44.66,16942.0,44.1168,44.1465,44.0773,44.1366,16942.0
2024-10-30 14:55:00,44.67,44.72,44.65,44.65,25750.0,44.1465,44.1959,44.1267,44.1267,25750.0
2024-10-30 15:00:00,44.63,44.63,44.45,44.46,125958.0,44.107,44.107,43.9291,43.939,125958.0
2024-10-30 15:05:00,44.46,44.53,44.37,44.47,125957.0,43.939,44.0081,43.85,43.9488,125957.0
2024-10-30 15:10:00,44.47,44.55,44.43,44.55,78783.0,43.9488,44.0279,43.9093,44.0279,78783.0
2024-10-30 15:15:00,44.55,44.56,44.3,44.39,97986.0,44.0279,44.0378,43.7808,43.8698,97986.0
2024-10-30 15:20:00,44.4,44.43,44.35,44.41,65230.0,43.8797,43.9093,43.8302,43.8895,65230.0
2024-10-30 15:25:00,44.39,44.44,44.38,44.41,23912.0,43.8698,43.9192,43.8599,43.8895,23912.0
2024-10-30 15:30:00,44.4,44.41,44.29,44.3,104281.0,43.8797,43.8895,43.7709,43.7808,104281.0
2024-10-30 15:35:00,44.3,44.34,44.18,44.31,86729.0,43.7808,43.8204,43.6622,43.7907,86729.0
2024-10-30 15:40:00,44.31,44.37,44.26,44.26,57236.0,43.7907,43.85,43.7413,43.7413,57236.0
2024-10-30 15:45:00,44.26,44.29,44.2,44.21,93825.0,43.7413,43.7709,43.682,43.6919,93825.0
2024-10-30 15:50:00,44.21,44.26,44.1,44.14,203363.0,43.6919,43.7413,43.5832,43.6227,203363.0
2024-10-30 15:55:00,44.15,44.16,43.92,44.01,516049.0,43.6326,43.6425,43.4053,43.4942,516049.0
2024-10-31 09:30:00,43.82,44.15,43.58,43.73,514813.0,43.3065,43.6326,43.0693,43.2175,514813.0
2024-10-31 09:35:00,43.71,44.06,43.6,43.98,283227.0,43.1977,43.5436,43.089,43.4646,283227.0
2024-10-31 09:40:00,43.98,44.08,43.85,43.9,229211.0,43.4646,43.5634,43.3361,43.3855,229211.0
2024-10-31 09:45:00,43.87,43.88,43.32,43.34,433868.0,43.3559,43.3658,42.8123,42.8321,433868.0
2024-10-31 09:50:00,43.33,43.46,43.1,43.15,345580.0,42.8222,42.9507,42.5949,42.6443,345580.0
2024-10-31 09:55:00,43.13,43.47,43.11,43.45,315591.0,42.6245,42.9606,42.6048,42.9408,315591.0
2024-10-31 10:00:00,43.41,43.47,43.06,43.08,242231.0,42.9013,42.9606,42.5554,42.5751,242231.0
2024-10-31 10:05:00,43.07,43.14,42.86,43.11,316386.0,42.5652,42.6344,42.3577,42.6048,316386.0
2024-10-31 10:10:00,43.12,43.22,42.94,42.94,178125.0,42.6147,42.7135,42.4368,42.4368,178125.0
2024-10-31 10:15:00,42.96,43.45,42.96,43.4,255504.0,42.4565,42.9408,42.4565,42.8914,255504.0
2024-10-31 10:20:00,43.37,43.52,43.3,43.33,163729.0,42.8617,43.01,42.7925,42.8222,163729.0
2024-10-31 10:25:00,43.36,43.45,43.05,43.1,165708.0,42.8518,42.9408,42.5455,42.5949,165708.0
2024-10-31 10:30:00,43.07,43.28,42.98,43.16,216344.0,42.5652,42.7728,42.4763,42.6542,216344.0
2024-10-31 10:35:00,43.13,43.18,42.96,42.96,149811.0,42.6245,42.674,42.4565,42.4565,149811.0
2024-10-31 10:40:00,42.97,42.97,42.73,42.75,227799.0,42.4664,42.4664,42.2292,42.249,227799.0
2024-10-31 10:45:00,42.75,42.82,42.53,42.59,284941.0,42.249,42.3182,42.0316,42.0909,284941.0
2024-10-31 10:50:00,42.6,42.62,42.45,42.45,207028.0,42.1008,42.1205,41.9525,41.9525,207028.0
2024-10-31 10:55:00,42.45,42.52,42.37,42.39,203770.0,41.9525,42.0217,41.8734,41.8932,203770.0
2024-10-31 11:00:00,42.38,42.39,42.12,42.14,293392.0,41.8833,41.8932,41.6264,41.6461,293392.0
2024-10-31 11:05:00,42.14,42.42,42.12,42.33,224095.0,41.6461,41.9229,41.6264,41.8339,224095.0
2024-10-31 11:10:00,42.31,42.39,42.25,42.25,309210.0,41.8142,41.8932,41.7549,41.7549,309210.0
2024-10-31 11:15:00,42.25,42.47,42.23,42.41,186795.0,41.7549,41.9723,41.7351,41.913,186795.0
2024-10-31 11:20:00,42.38,42.73,42.36,42.68,318661.0,41.8833,42.2292,41.8636,42.1798,318661.0
2024-10-31 11:25:00,42.68,42.68,42.5,42.54,134291.0,42.1798,42.1798,42.0019,42.0415,134291.0
2024-10-31 11:30:00,42.53,42.65,42.48,42.61,69847.0,42.0316,42.1502,41.9822,42.1106,69847.0
2024-10-31 11:35:00,42.59,42.73,42.56,42.66,99382.0,42.0909,42.2292,42.0612,42.1601,99382.0
2024-10-31 11:40:00,42.67,42.84,42.62,42.83,93524.0,42.1699,42.3379,42.1205,42.3281,93524.0
2024-10-31 11:45:00,42.81,42.86,42.72,42.74,119017.0,42.3083,42.3577,42.2193,42.2391,119017.0
2024-10-31 11:50:00,42.72,42.81,42.57,42.57,143992.0,42.2193,42.3083,42.0711,42.0711,143992.0
2024-10-31 11:55:00,42.6,42.76,42.59,42.76,73683.0,42.1008,42.2589,42.0909,42.2589,73683.0
2024-10-31 12:00:00,42.79,42.86,42.7,42.85,66873.0,42.2885,42.3577,42.1996,42.3478,66873.0
2024-10-31 12:05:00,42.84,42.9,42.75,42.82,95595.0,42.3379,42.3972,42.249,42.3182,95595.0
2024-10-31 12:10:00,42.8,42.99,42.78,42.94,87105.0,42.2984,42.4862,42.2786,42.4368,87105.0
2024-10-31 12:15:00,42.96,42.99,42.86,42.93,60597.0,42.4565,42.4862,42.3577,42.4269,60597.0
2024-10-31 12:20:00,42.94,43.13,42.93,42.97,150440.0,42.4368,42.6245,42.4269,42.4664,150440.0
2024-10-31 12:25:00,42.95,43.01,42.85,43.0,88222.0,42.4467,42.5059,42.3478,42.4961,88222.0
2024-10-31 12:30:00,42.98,43.04,42.85,42.86,75766.0,42.4763,42.5356,42.3478,42.3577,75766.0
2024-10-31 12:35:00,42.87,42.89,42.75,42.79,83330.0,42.3676,42.3874,42.249,42.2885,83330.0
2024-10-31 12:40:00,42.81,42.86,42.73,42.81,49805.0,42.3083,42.3577,42.2292,42.3083,49805.0
2024-10-31 12:45:00,42.81,42.84,42.7,42.75,39961.0,42.3083,42.3379,42.1996,42.249,39961.0
2024-10-31 12:50:00,42.75,42.78,42.7,42.76,68988.0,42.249,42.2786,42.1996,42.2589,68988.0
2024-10-31 12:55:00,42.77,42.78,42.64,42.74,60777.0,42.2688,42.2786,42.1403,42.2391,60777.0
2024-10-31 13:00:00,42.75,42.96,42.74,42.91,78982.0,42.249,42.4565,42.2391,42.4071,78982.0
2024-10-31 13:05:00,42.95,43.08,42.88,43.07,69849.0,42.4467,42.5751,42.3775,42.5652,69849.0
2024-10-31 13:10:00,43.06,43.09,42.95,43.03,49806.0,42.5554,42.585,42.4467,42.5257,49806.0
2024-10-31 13:15:00,43.01,43.05,42.94,43.01,46044.0,42.5059,42.5455,42.4368,42.5059,46044.0
2024-10-31 13:20:00,43.02,43.17,43.01,43.08,44936.0,42.5158,42.6641,42.5059,42.5751,44936.0
2024-10-31 13:25:00,43.09,43.13,42.96,43.0,68489.0,42.585,42.6245,42.4565,42.4961,68489.0
2024-10-31 13:30:00,42.97,43.0,42.82,42.86,86024.0,42.4664,42.4961,42.3182,42.3577,86024.0
2024-10-31 13:35:00,42.89,42.92,42.76,42.77,36241.0,42.3874,42.417,42.2589,42.2688,36241.0
2024-10-31 13:40:00,42.78,42.83,42.72,42.75,52618.0,42.2786,42.3281,42.2193,42.249,52618.0
2024-10-31 13:45:00,42.76,42.82,42.65,42.8,77581.0,42.2589,42.3182,42.1502,42.2984,77581.0
2024-10-31 13:50:00,42.8,42.85,42.72,42.74,41442.0,42.2984,42.3478,42.2193,42.2391,41442.0
2024-10-31 13:55:00,42.73,42.82,42.73,42.78,20867.0,42.2292,42.3182,42.2292,42.2786,20867.0
2024-10-31 14:00:00,42.79,42.79,42.64,42.66,63617.0,42.2885,42.2885,42.1403,42.1601,63617.0
2024-10-31 14:05:00,42.68,42.77,42.66,42.7,64749.0,42.1798,42.2688,42.1601,42.1996,64749.0
2024-10-31 14:10:00,42.7,42.86,42.69,42.8,46994.0,42.1996,42.3577,42.1897,42.2984,46994.0
2024-10-31 14:15:00,42.78,42.82,42.65,42.67,25307.0,42.2786,42.3182,42.1502,42.1699,25307.0
2024-10-31 14:20:00,42.69,42.7,42.61,42.69,83422.0,42.1897,42.1996,42.1106,42.1897,83422.0
2024-10-31 14:25:00,42.7,42.7,42.56,42.59,43686.0,42.1996,42.1996,42.0612,42.0909,43686.0
2024-10-31 14:30:00,42.59,42.7,42.43,42.49,169816.0,42.0909,42.1996,41.9327,41.992,169816.0
2024-10-31 14:35:00,42.48,42.6,42.4,42.57,141000.0,41.9822,42.1008,41.9031,42.0711,141000.0
2024-10-31 14:40:00,42.56,42.62,42.45,42.53,37192.0,42.0612,42.1205,41.9525,42.0316,37192.0
2024-10-31 14:45:00,42.52,42.55,42.47,42.48,44354.0,42.0217,42.0513,41.9723,41.9822,44354.0
2024-10-31 14:50:00,42.49,42.65,42.45,42.65,66314.0,41.992,42.1502,41.9525,42.1502,66314.0
2024-10-31 14:55:00,42.63,42.7,42.58,42.66,74477.0,42.1304,42.1996,42.081,42.1601,74477.0
2024-10-31 15:00:00,42.65,42.72,42.56,42.6,76208.0,42.1502,42.2193,42.0612,42.1008,76208.0
2024-10-31 15:05:00,42.61,42.72,42.59,42.66,25367.0,42.1106,42.2193,42.0909,42.1601,25367.0
2024-10-31 15:10:00,42.66,42.66,42.52,42.63,35168.0,42.1601,42.1601,42.0217,42.1304,35168.0
2024-10-31 15:15:00,42.64,42.64,42.52,42.56,30718.0,42.1403,42.1403,42.0217,42.0612,30718.0
2024-10-31 15:20:00,42.59,42.64,42.53,42.58,50863.0,42.0909,42.1403,42.0316,42.081,50863.0
2024-10-31 15:25:00,42.58,42.58,42.45,42.51,42400.0,42.081,42.081,41.9525,42.0118,42400.0
2024-10-31 15:30:00,42.51,42.52,42.4,42.46,54681.0,42.0118,42.0217,41.9031,41.9624,54681.0
2024-10-31 15:35:00,42.43,42.46,42.37,42.39,39358.0,41.9327,41.9624,41.8734,41.8932,39358.0
2024-10-31 15:40:00,42.38,42.44,42.35,42.38,94701.0,41.8833,41.9426,41.8537,41.8833,94701.0
2024-10-31 15:45:00,42.38,42.49,42.33,42.49,116550.0,41.8833,41.992,41.8339,41.992,116550.0
2024-10-31 15:50:00,42.48,42.48,42.09,42.09,299129.0,41.9822,41.9822,41.5967,41.5967,299129.0
2024-10-31 15:55:00,42.11,42.11,41.69,41.73,540485.0,41.6165,41.6165,41.2014,41.2409,540485.0
2024-11-01 09:30:00,42.71,42.95,42.54,42.78,396286.0,42.2095,42.4467,42.0415,42.2786,396286.0
2024-11-01 09:35:00,42.79,43.18,42.74,43.15,466413.0,42.2885,42.674,42.2391,42.6443,466413.0
2024-11-01 09:40:00,43.17,43.23,42.94,43.02,287039.0,42.6641,42.7234,42.4368,42.5158,287039.0
2024-11-01 09:45:00,43.02,43.18,42.81,43.18,238572.0,42.5158,42.674,42.3083,42.674,238572.0
2024-11-01 09:50:00,43.18,43.24,43.05,43.21,190702.0,42.674,42.7333,42.5455,42.7036,190702.0
2024-11-01 09:55:00,43.22,43.25,43.09,43.2,172118.0,42.7135,42.7431,42.585,42.6937,172118.0
2024-11-01 10:00:00,43.21,43.38,42.71,42.9,438019.0,42.7036,42.8716,42.2095,42.3972,438019.0
2024-11-01 10:05:00,42.89,43.13,42.85,43.1,118789.0,42.3874,42.6245,42.3478,42.5949,118789.0
2024-11-01 10:10:00,43.07,43.22,43.02,43.18,116450.0,42.5652,42.7135,42.5158,42.674,116450.0
2024-11-01 10:15:00,43.19,43.43,43.13,43.43,200260.0,42.6838,42.921,42.6245,42.921,200260.0
2024-11-01 10:20:00,43.43,43.52,43.37,43.47,153562.0,42.921,43.01,42.8617,42.9606,153562.0
2024-11-01 10:25:00,43.46,43.52,43.39,43.51,145661.0,42.9507,43.01,42.8815,43.0001,145661.0
2024-11-01 10:30:00,43.52,43.56,43.28,43.33,140232.0,43.01,43.0495,42.7728,42.8222,140232.0
2024-11-01 10:35:00,43.34,43.36,43.04,43.14,138853.0,42.8321,42.8518,42.5356,42.6344,138853.0
2024-11-01 10:40:00,43.12,43.14,42.81,42.95,142288.0,42.6147,42.6344,42.3083,42.4467,142288.0
2024-11-01 10:45:00,42.95,43.01,42.75,42.99,157934.0,42.4467,42.5059,42.249,42.4862,157934.0
2024-11-01 10:50:00,42.98,42.99,42.57,42.69,186415.0,42.4763,42.4862,42.0711,42.1897,186415.0
2024-11-01 10:55:00,42.7,42.88,42.65,42.88,101592.0,42.1996,42.3775,42.1502,42.3775,101592.0
2024-11-01 11:00:00,42.87,42.97,42.77,42.93,64702.0,42.3676,42.4664,42.2688,42.4269,64702.0
2024-11-01 11:05:00,42.94,42.94,42.67,42.68,109702.0,42.4368,42.4368,42.1699,42.1798,109702.0
2024-11-01 11:10:00,42.7,43.01,42.62,42.99,201218.0,42.1996,42.5059,42.1205,42.4862,201218.0
2024-11-01 11:15:00,42.97,43.05,42.94,43.05,80370.0,42.4664,42.5455,42.4368,42.5455,80370.0
2024-11-01 11:20:00,43.04,43.13,42.91,43.08,77134.0,42.5356,42.6245,42.4071,42.5751,77134.0
2024-11-01 11:25:00,43.08,43.2,43.05,43.2,90603.0,42.5751,42.6937,42.5455,42.6937,90603.0
2024-11-01 11:30:00,43.2,43.2,42.99,43.12,76692.0,42.6937,42.6937,42.4862,42.6147,76692.0
2024-11-01 11:35:00,43.11,43.12,42.97,43.07,97186.0,42.6048,42.6147,42.4664,42.5652,97186.0
2024-11-01 11:40:00,43.03,43.12,43.01,43.09,38244.0,42.5257,42.6147,42.5059,42.585,38244.0
2024-11-01 11:45:00,43.11,43.12,42.91,42.94,144456.0,42.6048,42.6147,42.4071,42.4368,144456.0
2024-11-01 11:50:00,42.94,43.02,42.76,43.01,112144.0,42.4368,42.5158,42.2589,42.5059,112144.0
2024-11-01 11:55:00,43.01,43.03,42.8,42.81,71599.0,42.5059,42.5257,42.2984,42.3083,71599.0
2024-11-01 12:00:00,42.83,43.06,42.82,43.03,69833.0,42.3281,42.5554,42.3182,42.5257,69833.0
2024-11-01 12:05:00,43.01,43.05,42.96,43.04,20350.0,42.5059,42.5455,42.4565,42.5356,20350.0
2024-11-01 12:10:00,43.05,43.05,42.92,42.96,29394.0,42.5455,42.5455,42.417,42.4565,29394.0
2024-11-01 12:15:00,42.97,42.97,42.86,42.94,18702.0,42.4664,42.4664,42.3577,42.4368,18702.0
2024-11-01 12:20:00,42.89,42.89,42.82,42.86,24735.0,42.3874,42.3874,42.3182,42.3577,24735.0
2024-11-01 12:25:00,42.89,42.91,42.77,42.77,37746.0,42.3874,42.4071,42.2688,42.2688,37746.0
2024-11-01 12:30:00,42.8,42.87,42.76,42.86,32788.0,42.2984,42.3676,42.2589,42.3577,32788.0
2024-11-01 12:35:00,42.84,42.84,42.69,42.77,39677.0,42.3379,42.3379,42.1897,42.2688,39677.0
2024-11-01 12:40:00,42.75,42.75,42.43,42.49,161648.0,42.249,42.249,41.9327,41.992,161648.0
2024-11-01 12:45:00,42.49,42.51,42.36,42.44,80902.0,41.992,42.0118,41.8636,41.9426,80902.0
2024-11-01 12:50:00,42.43,42.51,42.41,42.46,67559.0,41.9327,42.0118,41.913,41.9624,67559.0
2024-11-01 12:55:00,42.46,42.49,42.34,42.36,90814.0,41.9624,41.992,41.8438,41.8636,90814.0
2024-11-01 13:00:00,42.37,42.45,42.31,42.42,108698.0,41.8734,41.9525,41.8142,41.9229,108698.0
2024-11-01 13:05:00,42.41,42.43,42.24,42.36,85604.0,41.913,41.9327,41.745,41.8636,85604.0
2024-11-01 13:10:00,42.34,42.46,42.29,42.43,60483.0,41.8438,41.9624,41.7944,41.9327,60483.0
2024-11-01 13:15:00,42.43,42.51,42.42,42.48,53881.0,41.9327,42.0118,41.9229,41.9822,53881.0
2024-11-01 13:20:00,42.48,42.65,42.48,42.58,89297.0,41.9822,42.1502,41.9822,42.081,89297.0
2024-11-01 13:25:00,42.57,42.62,42.51,42.59,52617.0,42.0711,42.1205,42.0118,42.0909,52617.0
2024-11-01 13:30:00,42.59,42.6,42.29,42.29,67139.0,42.0909,42.1008,41.7944,41.7944,67139.0
2024-11-01 13:35:00,42.29,42.34,42.17,42.17,127444.0,41.7944,41.8438,41.6758,41.6758,127444.0
2024-11-01 13:40:00,42.16,42.18,42.08,42.12,72349.0,41.6659,41.6857,41.5868,41.6264,72349.0
2024-11-01 13:45:00,42.12,42.21,42.11,42.15,55400.0,41.6264,41.7153,41.6165,41.656,55400.0
2024-11-01 13:50:00,42.16,42.32,42.15,42.29,53665.0,41.6659,41.824,41.656,41.7944,53665.0
2024-11-01 13:55:00,42.29,42.3,42.14,42.17,41297.0,41.7944,41.8043,41.6461,41.6758,41297.0
2024-11-01 14:00:00,42.16,42.29,42.14,42.27,51766.0,41.6659,41.7944,41.6461,41.7746,51766.0
2024-11-01 14:05:00,42.27,42.27,42.07,42.14,68708.0,41.7746,41.7746,41.577,41.6461,68708.0
2024-11-01 14:10:00,42.12,42.15,42.05,42.14,49706.0,41.6264,41.656,41.5572,41.6461,49706.0
2024-11-01 14:15:00,42.14,42.21,42.07,42.13,33628.0,41.6461,41.7153,41.577,41.6363,33628.0
2024-11-01 14:20:00,42.13,42.37,42.1,42.37,80901.0,41.6363,41.8734,41.6066,41.8734,80901.0
2024-11-01 14:25:00,42.36,42.39,42.28,42.31,28690.0,41.8636,41.8932,41.7845,41.8142,28690.0
2024-11-01 14:30:00,42.3,42.41,42.25,42.37,50432.0,41.8043,41.913,41.7549,41.8734,50432.0
2024-11-01 14:35:00,42.39,42.48,42.37,42.46,36963.0,41.8932,41.9822,41.8734,41.9624,36963.0
2024-11-01 14:40:00,42.44,42.5,42.39,42.5,33871.0,41.9426,42.0019,41.8932,42.0019,33871.0
2024-11-01 14:45:00,42.5,42.57,42.42,42.46,31932.0,42.0019,42.0711,41.9229,41.9624,31932.0
2024-11-01 14:50:00,42.48,42.52,42.46,42.49,13013.0,41.9822,42.0217,41.9624,41.992,13013.0
2024-11-01 14:55:00,42.48,42.55,42.46,42.52,35937.0,41.9822,42.0513,41.9624,42.0217,35937.0
2024-11-01 15:00:00,42.51,42.52,42.34,42.41,51878.0,42.0118,42.0217,41.8438,41.913,51878.0
2024-11-01 15:05:00,42.42,42.58,42.37,42.55,42167.0,41.9229,42.081,41.8734,42.0513,42167.0
2024-11-01 15:10:00,42.55,42.58,42.51,42.53,33056.0,42.0513,42.081,42.0118,42.0316,33056.0
2024-11-01 15:15:00,42.53,42.55,42.47,42.49,63429.0,42.0316,42.0513,41.9723,41.992,63429.0
2024-11-01 15:20:00,42.5,42.52,42.44,42.45,35387.0,42.0019,42.0217,41.9426,41.9525,35387.0
2024-11-01 15:25:00,42.45,42.48,42.27,42.34,80002.0,41.9525,41.9822,41.7746,41.8438,80002.0
2024-11-01 15:30:00,42.33,42.33,42.17,42.26,104502.0,41.8339,41.8339,41.6758,41.7647,104502.0
2024-11-01 15:35:00,42.26,42.34,42.2,42.27,60323.0,41.7647,41.8438,41.7054,41.7746,60323.0
2024-11-01 15:40:00,42.26,42.38,42.25,42.32,58772.0,41.7647,41.8833,41.7549,41.824,58772.0
2024-11-01 15:45:00,42.31,42.33,42.27,42.31,50725.0,41.8142,41.8339,41.7746,41.8142,50725.0
2024-11-01 15:50:00,42.3,42.34,42.17,42.32,132037.0,41.8043,41.8438,41.6758,41.824,132037.0
2024-11-01 15:55:00,42.32,42.53,42.3,42.43,200065.0,41.824,42.0316,41.8043,41.9327,200065.0
2024-11-04 09:30:00,42.11,42.43,41.95,41.98,183839.0,41.6165,41.9327,41.4584,41.488,183839.0
2024-11-04 09:35:00,41.98,42.24,41.77,42.23,266243.0,41.488,41.745,41.2805,41.7351,266243.0
2024-11-04 09:40:00,42.21,42.55,42.14,42.53,181015.0,41.7153,42.0513,41.6461,42.0316,181015.0
2024-11-04 09:45:00,42.53,42.79,42.52,42.62,246033.0,42.0316,42.2885,42.0217,42.1205,246033.0
2024-11-04 09:50:00,42.62,42.63,42.38,42.52,99204.0,42.1205,42.1304,41.8833,42.0217,99204.0
2024-11-04 09:55:00,42.53,42.69,42.52,42.66,104859.0,42.0316,42.1897,42.0217,42.1601,104859.0
2024-11-04 10:00:00,42.68,42.92,42.59,42.88,152037.0,42.1798,42.417,42.0909,42.3775,152037.0
2024-11-04 10:05:00,42.89,43.14,42.88,43.09,152270.0,42.3874,42.6344,42.3775,42.585,152270.0
2024-11-04 10:10:00,43.09,43.25,43.05,43.17,148060.0,42.585,42.7431,42.5455,42.6641,148060.0
2024-11-04 10:15:00,43.18,43.37,43.15,43.32,180759.0,42.674,42.8617,42.6443,42.8123,180759.0
2024-11-04 10:20:00,43.32,43.49,43.29,43.49,216918.0,42.8123,42.9803,42.7827,42.9803,216918.0
2024-11-04 10:25:00,43.49,43.62,43.44,43.55,155171.0,42.9803,43.1088,42.9309,43.0396,155171.0
2024-11-04 10:30:00,43.55,43.74,43.45,43.69,203597.0,43.0396,43.2274,42.9408,43.178,203597.0
2024-11-04 10:35:00,43.68,43.94,43.66,43.76,298272.0,43.1681,43.425,43.1483,43.2472,298272.0
2024-11-04 10:40:00,43.77,43.82,43.68,43.81,73967.0,43.257,43.3065,43.1681,43.2966,73967.0
2024-11-04 10:45:00,43.82,43.87,43.53,43.77,77325.0,43.3065,43.3559,43.0199,43.257,77325.0
2024-11-04 10:50:00,43.75,43.84,43.7,43.79,73925.0,43.2373,43.3262,43.1879,43.2768,73925.0
2024-11-04 10:55:00,43.79,43.8,43.6,43.7,92130.0,43.2768,43.2867,43.089,43.1879,92130.0
2024-11-04 11:00:00,43.7,43.75,43.61,43.67,57018.0,43.1879,43.2373,43.0989,43.1582,57018.0
2024-11-04 11:05:00,43.66,43.86,43.61,43.86,131394.0,43.1483,43.346,43.0989,43.346,131394.0
2024-11-04 11:10:00,43.86,43.99,43.86,43.91,339361.0,43.346,43.4745,43.346,43.3954,339361.0
2024-11-04 11:15:00,43.91,43.95,43.75,43.76,52908.0,43.3954,43.4349,43.2373,43.2472,52908.0
2024-11-04 11:20:00,43.76,43.87,43.72,43.85,90156.0,43.2472,43.3559,43.2076,43.3361,90156.0
2024-11-04 11:25:00,43.87,43.88,43.59,43.64,96710.0,43.3559,43.3658,43.0792,43.1286,96710.0
2024-11-04 11:30:00,43.62,43.63,43.45,43.54,95769.0,43.1088,43.1187,42.9408,43.0297,95769.0
2024-11-04 11:35:00,43.52,43.55,43.37,43.39,67358.0,43.01,43.0396,42.8617,42.8815,67358.0
2024-11-04 11:40:00,43.38,43.5,43.3,43.33,82238.0,42.8716,42.9902,42.7925,42.8222,82238.0
2024-11-04 11:45:00,43.33,43.33,43.19,43.19,51803.0,42.8222,42.8222,42.6838,42.6838,51803.0
2024-11-04 11:50:00,43.19,43.24,43.1,43.11,67458.0,42.6838,42.7333,42.5949,42.6048,67458.0
2024-11-04 11:55:00,43.1,43.16,43.03,43.13,50553.0,42.5949,42.6542,42.5257,42.6245,50553.0
2024-11-04 12:00:00,43.13,43.17,43.07,43.08,80394.0,42.6245,42.6641,42.5652,42.5751,80394.0
2024-11-04 12:05:00,43.08,43.16,42.97,42.99,55939.0,42.5751,42.6542,42.4664,42.4862,55939.0
2024-11-04 12:10:00,43.01,43.3,42.99,43.27,78022.0,42.5059,42.7925,42.4862,42.7629,78022.0
2024-11-04 12:15:00,43.26,43.35,43.22,43.3,38588.0,42.753,42.842,42.7135,42.7925,38588.0
2024-11-04 12:20:00,43.29,43.61,43.29,43.56,137311.0,42.7827,43.0989,42.7827,43.0495,137311.0
2024-11-04 12:25:00,43.57,43.68,43.53,43.65,67877.0,43.0594,43.1681,43.0199,43.1384,67877.0
2024-11-04 12:30:00,43.65,43.76,43.62,43.67,79642.0,43.1384,43.2472,43.1088,43.1582,79642.0
2024-11-04 12:35:00,43.69,43.72,43.63,43.72,32354.0,43.178,43.2076,43.1187,43.2076,32354.0
2024-11-04 12:40:00,43.71,43.78,43.64,43.72,30873.0,43.1977,43.2669,43.1286,43.2076,30873.0
2024-11-04 12:45:00,43.72,43.79,43.68,43.79,46701.0,43.2076,43.2768,43.1681,43.2768,46701.0
2024-11-04 12:50:00,43.79,43.81,43.72,43.77,49855.0,43.2768,43.2966,43.2076,43.257,49855.0
2024-11-04 12:55:00,43.76,43.77,43.65,43.7,32272.0,43.2472,43.257,43.1384,43.1879,32272.0
2024-11-04 13:00:00,43.68,43.69,43.46,43.48,53791.0,43.1681,43.178,42.9507,42.9704,53791.0
2024-11-04 13:05:00,43.48,43.57,43.28,43.35,61293.0,42.9704,43.0594,42.7728,42.842,61293.0
2024-11-04 13:10:00,43.36,43.56,43.36,43.47,63233.0,42.8518,43.0495,42.8518,42.9606,63233.0
2024-11-04 13:15:00,43.46,43.53,43.44,43.5,32281.0,42.9507,43.0199,42.9309,42.9902,32281.0
2024-11-04 13:20:00,43.48,43.55,43.45,43.52,37663.0,42.9704,43.0396,42.9408,43.01,37663.0
2024-11-04 13:25:00,43.52,43.6,43.42,43.48,34908.0,43.01,43.089,42.9111,42.9704,34908.0
2024-11-04 13:30:00,43.49,43.6,43.42,43.6,43040.0,42.9803,43.089,42.9111,43.089,43040.0
2024-11-04 13:35:00,43.61,43.63,43.55,43.58,37079.0,43.0989,43.1187,43.0396,43.0693,37079.0
2024-11-04 13:40:00,43.61,43.69,43.57,43.61,47172.0,43.0989,43.178,43.0594,43.0989,47172.0
2024-11-04 13:45:00,43.61,43.69,43.59,43.62,88591.0,43.0989,43.178,43.0792,43.1088,88591.0
2024-11-04 13:50:00,43.61,43.63,43.52,43.52,36821.0,43.0989,43.1187,43.01,43.01,36821.0
2024-11-04 13:55:00,43.51,43.53,43.42,43.43,49175.0,43.0001,43.0199,42.9111,42.921,49175.0
2024-11-04 14:00:00,43.46,43.51,43.41,43.42,29354.0,42.9507,43.0001,42.9013,42.9111,29354.0
2024-11-04 14:05:00,43.43,43.5,43.4,43.45,16796.0,42.921,42.9902,42.8914,42.9408,16796.0
2024-11-04 14:10:00,43.45,43.5,43.43,43.47,22286.0,42.9408,42.9902,42.921,42.9606,22286.0
2024-11-04 14:15:00,43.47,43.48,43.35,43.35,35823.0,42.9606,42.9704,42.842,42.842,35823.0
2024-11-04 14:20:00,43.36,43.41,43.33,43.34,26598.0,42.8518,42.9013,42.8222,42.8321,26598.0
2024-11-04 14:25:00,43.35,43.37,43.17,43.19,27361.0,42.842,42.8617,42.6641,42.6838,27361.0
2024-11-04 14:30:00,43.18,43.31,43.11,43.3,37222.0,42.674,42.8024,42.6048,42.7925,37222.0
2024-11-04 14:35:00,43.31,43.33,43.27,43.33,16710.0,42.8024,42.8222,42.7629,42.8222,16710.0
2024-11-04 14:40:00,43.31,43.32,43.09,43.09,40560.0,42.8024,42.8123,42.585,42.585,40560.0
2024-11-04 14:45:00,43.11,43.15,43.09,43.11,28578.0,42.6048,42.6443,42.585,42.6048,28578.0
2024-11-04 14:50:00,43.11,43.15,43.06,43.11,30878.0,42.6048,42.6443,42.5554,42.6048,30878.0
2024-11-04 14:55:00,43.11,43.19,43.09,43.09,21645.0,42.6048,42.6838,42.585,42.585,21645.0
2024-11-04 15:00:00,43.09,43.19,43.07,43.17,31078.0,42.585,42.6838,42.5652,42.6641,31078.0
2024-11-04 15:05:00,43.17,43.26,43.15,43.24,34526.0,42.6641,42.753,42.6443,42.7333,34526.0
2024-11-04 15:10:00,43.24,43.24,43.14,43.2,38246.0,42.7333,42.7333,42.6344,42.6937,38246.0
2024-11-04 15:15:00,43.19,43.22,43.07,43.19,93441.0,42.6838,42.7135,42.5652,42.6838,93441.0
2024-11-04 15:20:00,43.2,43.27,43.12,43.26,35296.0,42.6937,42.7629,42.6147,42.753,35296.0
2024-11-04 15:25:00,43.27,43.32,43.22,43.23,42302.0,42.7629,42.8123,42.7135,42.7234,42302.0
2024-11-04 15:30:00,43.23,43.24,43.12,43.12,53679.0,42.7234,42.7333,42.6147,42.6147,53679.0
2024-11-04 15:35:00,43.12,43.13,42.95,42.97,137940.0,42.6147,42.6245,42.4467,42.4664,137940.0
2024-11-04 15:40:00,42.97,43.33,42.96,43.16,137647.0,42.4664,42.8222,42.4565,42.6542,137647.0
2024-11-04 15:45:00,43.17,43.19,43.09,43.12,68502.0,42.6641,42.6838,42.585,42.6147,68502.0
2024-11-04 15:50:00,43.12,43.13,42.97,43.01,113174.0,42.6147,42.6245,42.4664,42.5059,113174.0
2024-11-04 15:55:00,43.0,43.07,42.93,43.05,157897.0,42.4961,42.5652,42.4269,42.5455,157897.0
2024-11-05 09:30:00,42.62,42.93,42.45,42.87,488350.0,42.1205,42.4269,41.9525,42.3676,488350.0
2024-11-05 09:35:00,42.88,43.17,42.77,43.17,184035.0,42.3775,42.6641,42.2688,42.6641,184035.0
2024-11-05 09:40:00,43.15,43.56,43.14,43.52,328778.0,42.6443,43.0495,42.6344,43.01,328778.0
2024-11-05 09:45:00,43.51,43.69,43.31,43.61,165106.0,43.0001,43.178,42.8024,43.0989,165106.0
2024-11-05 09:50:00,43.58,43.89,43.48,43.82,179335.0,43.0693,43.3756,42.9704,43.3065,179335.0
2024-11-05 09:55:00,43.83,43.9,43.7,43.87,136703.0,43.3163,43.3855,43.1879,43.3559,136703.0
2024-11-05 10:00:00,43.87,44.09,43.68,44.05,426073.0,43.3559,43.5733,43.1681,43.5338,426073.0
2024-11-05 10:05:00,44.05,44.07,43.78,43.93,196602.0,43.5338,43.5535,43.2669,43.4152,196602.0
2024-11-05 10:10:00,43.94,43.99,43.71,43.94,271584.0,43.425,43.4745,43.1977,43.425,271584.0
2024-11-05 10:15:00,43.94,44.01,43.77,43.95,363776.0,43.425,43.4942,43.257,43.4349,363776.0
2024-11-05 10:20:00,43.94,43.99,43.79,43.99,85909.0,43.425,43.4745,43.2768,43.4745,85909.0
2024-11-05 10:25:00,43.97,44.02,43.62,43.66,111626.0,43.4547,43.5041,43.1088,43.1483,111626.0
2024-11-05 10:30:00,43.65,43.74,43.53,43.62,194311.0,43.1384,43.2274,43.0199,43.1088,194311.0
2024-11-05 10:35:00,43.61,43.97,43.59,43.95,152690.0,43.0989,43.4547,43.0792,43.4349,152690.0
2024-11-05 10:40:00,43.95,44.19,43.87,44.19,154336.0,43.4349,43.6721,43.3559,43.6721,154336.0
2024-11-05 10:45:00,44.18,44.23,44.07,44.13,136969.0,43.6622,43.7117,43.5535,43.6128,136969.0
2024-11-05 10:50:00,44.13,44.17,43.93,43.98,108369.0,43.6128,43.6524,43.4152,43.4646,108369.0
2024-11-05 10:55:00,43.97,43.98,43.82,43.85,94858.0,43.4547,43.4646,43.3065,43.3361,94858.0
2024-11-05 11:00:00,43.85,44.08,43.78,44.05,131389.0,43.3361,43.5634,43.2669,43.5338,131389.0
2024-11-05 11:05:00,44.04,44.19,44.0,44.11,84217.0,43.5239,43.6721,43.4843,43.5931,84217.0
2024-11-05 11:10:00,44.1,44.21,44.08,44.15,43418.0,43.5832,43.6919,43.5634,43.6326,43418.0
2024-11-05 11:15:00,44.18,44.21,44.05,44.12,69720.0,43.6622,43.6919,43.5338,43.6029,69720.0
2024-11-05 11:20:00,44.14,44.19,44.05,44.18,51067.0,43.6227,43.6721,43.5338,43.6622,51067.0
2024-11-05 11:25:00,44.14,44.15,44.02,44.05,45396.0,43.6227,43.6326,43.5041,43.5338,45396.0
2024-11-05 11:30:00,44.09,44.29,44.08,44.28,107014.0,43.5733,43.7709,43.5634,43.7611,107014.0
2024-11-05 11:35:00,44.26,44.32,44.18,44.32,137643.0,43.7413,43.8006,43.6622,43.8006,137643.0
2024-11-05 11:40:00,44.32,44.38,44.23,44.36,56802.0,43.8006,43.8599,43.7117,43.8401,56802.0
2024-11-05 11:45:00,44.35,44.46,44.29,44.43,107612.0,43.8302,43.939,43.7709,43.9093,107612.0
2024-11-05 11:50:00,44.41,44.55,44.4,44.5,102447.0,43.8895,44.0279,43.8797,43.9785,102447.0
2024-11-05 11:55:00,44.51,44.54,44.42,44.5,114202.0,43.9884,44.018,43.8994,43.9785,114202.0
2024-11-05 12:00:00,44.5,44.5,44.28,44.37,84417.0,43.9785,43.9785,43.7611,43.85,84417.0
2024-11-05 12:05:00,44.36,44.43,44.32,44.39,45291.0,43.8401,43.9093,43.8006,43.8698,45291.0
2024-11-05 12:10:00,44.39,44.47,44.38,44.46,57755.0,43.8698,43.9488,43.8599,43.939,57755.0
2024-11-05 12:15:00,44.45,44.52,44.44,44.5,54768.0,43.9291,43.9983,43.9192,43.9785,54768.0
2024-11-05 12:20:00,44.5,44.52,44.38,44.45,42085.0,43.9785,43.9983,43.8599,43.9291,42085.0
2024-11-05 12:25:00,44.44,44.44,44.34,44.39,34088.0,43.9192,43.9192,43.8204,43.8698,34088.0
2024-11-05 12:30:00,44.4,44.48,44.4,44.41,22308.0,43.8797,43.9587,43.8797,43.8895,22308.0
2024-11-05 12:35:00,44.41,44.45,44.37,44.38,12331.0,43.8895,43.9291,43.85,43.8599,12331.0
2024-11-05 12:40:00,44.4,44.44,44.38,44.39,21447.0,43.8797,43.9192,43.8599,43.8698,21447.0
2024-11-05 12:45:00,44.4,44.47,44.35,44.44,24418.0,43.8797,43.9488,43.8302,43.9192,24418.0
2024-11-05 12:50:00,44.43,44.44,44.35,44.36,31002.0,43.9093,43.9192,43.8302,43.8401,31002.0
2024-11-05 12:55:00,44.37,44.47,44.32,44.33,30879.0,43.85,43.9488,43.8006,43.8105,30879.0
2024-11-05 13:00:00,44.37,44.52,44.36,44.5,66315.0,43.85,43.9983,43.8401,43.9785,66315.0
2024-11-05 13:05:00,44.5,44.5,44.37,44.39,33478.0,43.9785,43.9785,43.85,43.8698,33478.0
2024-11-05 13:10:00,44.4,44.43,44.25,44.28,96978.0,43.8797,43.9093,43.7314,43.7611,96978.0
2024-11-05 13:15:00,44.28,44.42,44.28,44.33,35525.0,43.7611,43.8994,43.7611,43.8105,35525.0
2024-11-05 13:20:00,44.32,44.38,44.29,44.34,61134.0,43.8006,43.8599,43.7709,43.8204,61134.0
2024-11-05 13:25:00,44.33,44.5,44.33,44.49,30499.0,43.8105,43.9785,43.8105,43.9686,30499.0
2024-11-05 13:30:00,44.49,44.49,44.37,44.42,18725.0,43.9686,43.9686,43.85,43.8994,18725.0
2024-11-05 13:35:00,44.41,44.42,44.32,44.4,30446.0,43.8895,43.8994,43.8006,43.8797,30446.0
2024-11-05 13:40:00,44.41,44.54,44.4,44.5,40120.0,43.8895,44.018,43.8797,43.9785,40120.0
2024-11-05 13:45:00,44.53,44.55,44.41,44.47,32762.0,44.0081,44.0279,43.8895,43.9488,32762.0
2024-11-05 13:50:00,44.46,44.61,44.44,44.6,55081.0,43.939,44.0872,43.9192,44.0773,55081.0
2024-11-05 13:55:00,44.6,44.63,44.54,44.63,39123.0,44.0773,44.107,44.018,44.107,39123.0
2024-11-05 14:00:00,44.62,44.84,44.62,44.71,180087.0,44.0971,44.3145,44.0971,44.186,180087.0
2024-11-05 14:05:00,44.72,44.78,44.66,44.76,59035.0,44.1959,44.2552,44.1366,44.2354,59035.0
2024-11-05 14:10:00,44.78,44.82,44.72,44.8,38819.0,44.2552,44.2947,44.1959,44.275,38819.0
2024-11-05 14:15:00,44.79,44.85,44.77,44.84,108131.0,44.2651,44.3244,44.2453,44.3145,108131.0
2024-11-05 14:20:00,44.85,44.87,44.77,44.87,91718.0,44.3244,44.3442,44.2453,44.3442,91718.0
2024-11-05 14:25:00,44.86,44.95,44.84,44.88,91938.0,44.3343,44.4232,44.3145,44.354,91938.0
2024-11-05 14:30:00,44.87,44.98,44.82,44.96,44638.0,44.3442,44.4529,44.2947,44.4331,44638.0
2024-11-05 14:35:00,44.98,45.06,44.96,45.05,110724.0,44.4529,44.5319,44.4331,44.522,110724.0
2024-11-05 14:40:00,45.05,45.13,45.02,45.05,135379.0,44.522,44.6011,44.4924,44.522,135379.0
2024-11-05 14:45:00,45.05,45.09,44.93,44.94,65310.0,44.522,44.5616,44.4034,44.4133,65310.0
2024-11-05 14:50:00,44.92,45.0,44.86,44.93,66198.0,44.3936,44.4726,44.3343,44.4034,66198.0
2024-11-05 14:55:00,44.93,44.93,44.75,44.77,86618.0,44.4034,44.4034,44.2256,44.2453,86618.0
2024-11-05 15:00:00,44.76,44.84,44.68,44.84,60418.0,44.2354,44.3145,44.1564,44.3145,60418.0
2024-11-05 15:05:00,44.83,45.04,44.83,45.03,62370.0,44.3046,44.5122,44.3046,44.5023,62370.0
2024-11-05 15:10:00,45.03,45.09,44.94,45.03,71800.0,44.5023,44.5616,44.4133,44.5023,71800.0
2024-11-05 15:15:00,45.02,45.04,44.94,45.0,39002.0,44.4924,44.5122,44.4133,44.4726,39002.0
2024-11-05 15:20:00,45.0,45.02,44.94,45.0,37427.0,44.4726,44.4924,44.4133,44.4726,37427.0
2024-11-05 15:25:00,45.01,45.07,44.95,45.07,32470.0,44.4825,44.5418,44.4232,44.5418,32470.0
2024-11-05 15:30:00,45.07,45.17,44.99,45.15,85127.0,44.5418,44.6406,44.4627,44.6209,85127.0
2024-11-05 15:35:00,45.13,45.27,45.12,45.25,103373.0,44.6011,44.7395,44.5912,44.7197,103373.0
2024-11-05 15:40:00,45.24,45.24,45.05,45.18,98804.0,44.7098,44.7098,44.522,44.6505,98804.0
2024-11-05 15:45:00,45.19,45.29,45.15,45.23,69618.0,44.6604,44.7592,44.6209,44.6999,69618.0
2024-11-05 15:50:00,45.23,45.45,45.19,45.37,208255.0,44.6999,44.9174,44.6604,44.8383,208255.0
2024-11-05 15:55:00,45.37,45.5,45.34,45.49,247624.0,44.8383,44.9668,44.8086,44.9569,247624.0
2024-11-06 09:30:00,52.9,53.02,51.59,51.99,3696535.0,52.28,52.3986,50.9854,51.3807,3696535.0
2024-11-06 09:35:00,52.03,52.53,51.66,52.46,1641299.0,51.4202,51.9144,51.0546,51.8452,1641299.0
2024-11-06 09:40:00,52.46,52.55,51.48,51.61,942395.0,51.8452,51.9341,50.8767,51.0052,942395.0
2024-11-06 09:45:00,51.61,51.68,51.02,51.37,1462164.0,51.0052,51.0743,50.4221,50.768,1462164.0
2024-11-06 09:50:00,51.4,51.47,50.74,50.76,1088668.0,50.7976,50.8668,50.1454,50.1651,1088668.0
2024-11-06 09:55:00,50.75,51.33,50.63,51.24,945700.0,50.1552,50.7284,50.0366,50.6395,945700.0
2024-11-06 10:00:00,51.25,52.15,51.08,52.13,1028047.0,50.6494,51.5388,50.4814,51.5191,1028047.0
2024-11-06 10:05:00,52.12,52.4,51.94,52.06,676202.0,51.5092,51.7859,51.3313,51.4499,676202.0
2024-11-06 10:10:00,52.05,52.38,51.87,52.3,502555.0,51.44,51.7661,51.2621,51.6871,502555.0
2024-11-06 10:15:00,52.3,52.43,51.92,52.02,301864.0,51.6871,51.8156,51.3115,51.4104,301864.0
2024-11-06 10:20:00,52.04,52.49,52.04,52.41,334760.0,51.4301,51.8748,51.4301,51.7958,334760.0
2024-11-06 10:25:00,52.4,52.78,52.2,52.66,540943.0,51.7859,52.1614,51.5882,52.0429,540943.0
2024-11-06 10:30:00,52.66,52.66,52.19,52.29,290784.0,52.0429,52.0429,51.5784,51.6772,290784.0
2024-11-06 10:35:00,52.23,52.33,51.85,51.93,311971.0,51.6179,51.7167,51.2423,51.3214,311971.0
2024-11-06 10:40:00,51.98,52.22,51.72,51.98,224158.0,51.3708,51.608,51.1139,51.3708,224158.0
2024-11-06 10:45:00,51.98,52.02,51.66,51.69,188761.0,51.3708,51.4104,51.0546,51.0842,188761.0
2024-11-06 10:50:00,51.68,51.74,51.32,51.62,254887.0,51.0743,51.1336,50.7186,51.015,254887.0
2024-11-06 10:55:00,51.64,51.84,51.52,51.67,200618.0,51.0348,51.2325,50.9162,51.0645,200618.0
2024-11-06 11:00:00,51.71,51.84,51.41,51.57,123588.0,51.104,51.2325,50.8075,50.9656,123588.0
2024-11-06 11:05:00,51.55,51.59,51.34,51.47,153599.0,50.9459,50.9854,50.7383,50.8668,153599.0
2024-11-06 11:10:00,51.44,51.85,51.37,51.81,187890.0,50.8372,51.2423,50.768,51.2028,187890.0
2024-11-06 11:15:00,51.81,51.94,51.7,51.75,240051.0,51.2028,51.3313,51.0941,51.1435,240051.0
2024-11-06 11:20:00,51.75,51.9,51.49,51.89,151273.0,51.1435,51.2918,50.8866,51.2819,151273.0
2024-11-06 11:25:00,51.89,51.97,51.69,51.76,140329.0,51.2819,51.3609,51.0842,51.1534,140329.0
2024-11-06 11:30:00,51.78,51.86,51.55,51.65,150923.0,51.1732,51.2522,50.9459,51.0447,150923.0
2024-11-06 11:35:00,51.65,51.77,51.54,51.72,188314.0,51.0447,51.1633,50.936,51.1139,188314.0
2024-11-06 11:40:00,51.71,51.97,51.7,51.89,182142.0,51.104,51.3609,51.0941,51.2819,182142.0
2024-11-06 11:45:00,51.89,52.07,51.82,51.97,227018.0,51.2819,51.4598,51.2127,51.3609,227018.0
2024-11-06 11:50:00,52.01,52.08,51.92,52.02,77831.0,51.4005,51.4697,51.3115,51.4104,77831.0
2024-11-06 11:55:00,52.04,52.27,51.9,52.23,138504.0,51.4301,51.6574,51.2918,51.6179,138504.0
2024-11-06 12:00:00,52.23,52.29,52.01,52.23,132227.0,51.6179,51.6772,51.4005,51.6179,132227.0
2024-11-06 12:05:00,52.21,52.32,52.08,52.26,169869.0,51.5981,51.7068,51.4697,51.6475,169869.0
2024-11-06 12:10:00,52.25,52.48,52.25,52.47,109930.0,51.6377,51.865,51.6377,51.8551,109930.0
2024-11-06 12:15:00,52.46,52.47,52.02,52.07,137980.0,51.8452,51.8551,51.4104,51.4598,137980.0
2024-11-06 12:20:00,52.07,52.24,52.01,52.22,81804.0,51.4598,51.6278,51.4005,51.608,81804.0
2024-11-06 12:25:00,52.18,52.36,52.17,52.31,89866.0,51.5685,51.7464,51.5586,51.697,89866.0
2024-11-06 12:30:00,52.28,52.41,52.21,52.39,154026.0,51.6673,51.7958,51.5981,51.776,154026.0
2024-11-06 12:35:00,52.39,52.45,52.2,52.34,99296.0,51.776,51.8353,51.5882,51.7266,99296.0
2024-11-06 12:40:00,52.34,52.65,52.33,52.63,214639.0,51.7266,52.033,51.7167,52.0132,214639.0
2024-11-06 12:45:00,52.62,52.66,52.53,52.65,88584.0,52.0033,52.0429,51.9144,52.033,88584.0
2024-11-06 12:50:00,52.65,52.72,52.53,52.67,138573.0,52.033,52.1022,51.9144,52.0527,138573.0
2024-11-06 12:55:00,52.67,52.78,52.63,52.78,136029.0,52.0527,52.1614,52.0132,52.1614,136029.0
2024-11-06 13:00:00,52.76,52.96,52.65,52.84,177322.0,52.1417,52.3393,52.033,52.2207,177322.0
2024-11-06 13:05:00,52.85,52.92,52.78,52.9,129227.0,52.2306,52.2998,52.1614,52.28,129227.0
2024-11-06 13:10:00,52.88,52.96,52.83,52.9,109540.0,52.2603,52.3393,52.2109,52.28,109540.0
2024-11-06 13:15:00,52.91,53.04,52.87,52.99,215295.0,52.2899,52.4184,52.2504,52.369,215295.0
2024-11-06 13:20:00,52.99,53.0,52.72,52.86,100705.0,52.369,52.3789,52.1022,52.2405,100705.0
2024-11-06 13:25:00,52.86,52.99,52.84,52.87,121065.0,52.2405,52.369,52.2207,52.2504,121065.0
2024-11-06 13:30:00,52.91,53.02,52.88,52.95,124259.0,52.2899,52.3986,52.2603,52.3295,124259.0
2024-11-06 13:35:00,52.95,52.95,52.69,52.78,116263.0,52.3295,52.3295,52.0725,52.1614,116263.0
2024-11-06 13:40:00,52.77,53.01,52.73,52.95,159338.0,52.1516,52.3888,52.112,52.3295,159338.0
2024-11-06 13:45:00,52.95,53.06,52.95,53.04,78354.0,52.3295,52.4382,52.3295,52.4184,78354.0
2024-11-06 13:50:00,53.01,53.17,52.98,53.16,96785.0,52.3888,52.5469,52.3591,52.537,96785.0
2024-11-06 13:55:00,53.17,53.26,52.97,53.01,214642.0,52.5469,52.6358,52.3492,52.3888,214642.0
2024-11-06 14:00:00,53.0,53.15,52.98,53.08,77851.0,52.3789,52.5271,52.3591,52.4579,77851.0
2024-11-06 14:05:00,53.08,53.2,52.91,53.06,127319.0,52.4579,52.5765,52.2899,52.4382,127319.0
2024-11-06 14:10:00,53.05,53.11,52.92,52.98,81635.0,52.4283,52.4876,52.2998,52.3591,81635.0
2024-11-06 14:15:00,53.01,53.1,52.96,53.07,64212.0,52.3888,52.4777,52.3393,52.4481,64212.0
2024-11-06 14:20:00,53.07,53.21,53.06,53.14,107866.0,52.4481,52.5864,52.4382,52.5172,107866.0
2024-11-06 14:25:00,53.18,53.23,53.14,53.14,93105.0,52.5568,52.6062,52.5172,52.5172,93105.0
2024-11-06 14:30:00,53.14,53.28,53.12,53.24,91201.0,52.5172,52.6556,52.4975,52.6161,91201.0
2024-11-06 14:35:00,53.25,53.31,53.21,53.22,84290.0,52.6259,52.6852,52.5864,52.5963,84290.0
2024-11-06 14:40:00,53.23,53.37,53.22,53.25,161184.0,52.6062,52.7445,52.5963,52.6259,161184.0
2024-11-06 14:45:00,53.25,53.32,53.22,53.22,98074.0,52.6259,52.6951,52.5963,52.5963,98074.0
2024-11-06 14:50:00,53.23,53.25,52.94,53.0,158553.0,52.6062,52.6259,52.3196,52.3789,158553.0
2024-11-06 14:55:00,53.02,53.09,52.96,53.07,84687.0,52.3986,52.4678,52.3393,52.4481,84687.0
2024-11-06 15:00:00,53.07,53.26,53.04,53.05,132456.0,52.4481,52.6358,52.4184,52.4283,132456.0
2024-11-06 15:05:00,53.04,53.2,52.97,53.16,90486.0,52.4184,52.5765,52.3492,52.537,90486.0
2024-11-06 15:10:00,53.16,53.39,53.16,53.38,142913.0,52.537,52.7643,52.537,52.7544,142913.0
2024-11-06 15:15:00,53.38,53.55,53.38,53.49,223209.0,52.7544,52.9224,52.7544,52.8631,223209.0
2024-11-06 15:20:00,53.49,53.52,53.29,53.41,103907.0,52.8631,52.8928,52.6655,52.7841,103907.0
2024-11-06 15:25:00,53.41,53.5,53.39,53.5,110370.0,52.7841,52.873,52.7643,52.873,110370.0
2024-11-06 15:30:00,53.5,53.56,53.4,53.43,113773.0,52.873,52.9323,52.7742,52.8038,113773.0
2024-11-06 15:35:00,53.43,53.49,53.14,53.16,202332.0,52.8038,52.8631,52.5172,52.537,202332.0
2024-11-06 15:40:00,53.16,53.35,53.14,53.34,125484.0,52.537,52.7248,52.5172,52.7149,125484.0
2024-11-06 15:45:00,53.33,53.49,53.33,53.46,179282.0,52.705,52.8631,52.705,52.8335,179282.0
2024-11-06 15:50:00,53.45,53.5,53.18,53.25,344829.0,52.8236,52.873,52.5568,52.6259,344829.0
2024-11-06 15:55:00,53.26,53.46,53.26,53.37,469441.0,52.6358,52.8335,52.6358,52.7445,469441.0
2024-11-07 09:30:00,53.14,53.39,52.63,53.0,1084805.0,52.5172,52.7643,52.0132,52.3789,1084805.0
2024-11-07 09:35:00,52.99,53.2,52.79,53.16,451947.0,52.369,52.5765,52.1713,52.537,451947.0
2024-11-07 09:40:00,53.13,53.38,52.76,52.79,418384.0,52.5073,52.7544,52.1417,52.1713,418384.0
2024-11-07 09:45:00,52.8,53.5,52.74,53.38,364386.0,52.1812,52.873,52.1219,52.7544,364386.0
2024-11-07 09:50:00,53.35,53.79,53.3,53.42,387712.0,52.7248,53.1596,52.6754,52.7939,387712.0
2024-11-07 09:55:00,53.41,53.44,53.12,53.14,406119.0,52.7841,52.8137,52.4975,52.5172,406119.0
2024-11-07 10:00:00,53.13,53.41,53.08,53.15,471372.0,52.5073,52.7841,52.4579,52.5271,471372.0
2024-11-07 10:05:00,53.15,53.29,52.98,53.2,420518.0,52.5271,52.6655,52.3591,52.5765,420518.0
2024-11-07 10:10:00,53.21,53.33,52.91,52.91,256489.0,52.5864,52.705,52.2899,52.2899,256489.0
2024-11-07 10:15:00,52.92,53.0,52.61,52.96,316729.0,52.2998,52.3789,51.9934,52.3393,316729.0
2024-11-07 10:20:00,52.95,52.97,52.73,52.81,163632.0,52.3295,52.3492,52.112,52.1911,163632.0
2024-11-07 10:25:00,52.82,53.26,52.79,53.26,225533.0,52.201,52.6358,52.1713,52.6358,225533.0
2024-11-07 10:30:00,53.26,53.76,53.22,53.73,495394.0,52.6358,53.13,52.5963,53.1003,495394.0
2024-11-07 10:35:00,53.74,54.09,53.72,53.97,437878.0,53.1102,53.4561,53.0904,53.3375,437878.0
2024-11-07 10:40:00,53.97,54.19,53.9,54.11,211030.0,53.3375,53.5549,53.2683,53.4759,211030.0
2024-11-07 10:45:00,54.1,54.19,53.89,54.17,117937.0,53.466,53.5549,53.2584,53.5352,117937.0
2024-11-07 10:50:00,54.15,54.22,53.95,54.07,167963.0,53.5154,53.5846,53.3177,53.4363,167963.0
2024-11-07 10:55:00,54.06,54.07,53.75,53.84,120819.0,53.4264,53.4363,53.1201,53.209,120819.0
2024-11-07 11:00:00,53.84,53.87,53.37,53.39,182532.0,53.209,53.2387,52.7445,52.7643,182532.0
2024-11-07 11:05:00,53.37,53.49,53.16,53.41,257403.0,52.7445,52.8631,52.537,52.7841,257403.0
2024-11-07 11:10:00,53.41,53.41,53.01,53.14,197870.0,52.7841,52.7841,52.3888,52.5172,197870.0
2024-11-07 11:15:00,53.13,53.23,53.01,53.22,150631.0,52.5073,52.6062,52.3888,52.5963,150631.0
2024-11-07 11:20:00,53.23,53.31,53.15,53.25,106056.0,52.6062,52.6852,52.5271,52.6259,106056.0
2024-11-07 11:25:00,53.24,53.27,53.08,53.15,94017.0,52.6161,52.6457,52.4579,52.5271,94017.0
2024-11-07 11:30:00,53.14,53.47,53.09,53.45,154949.0,52.5172,52.8434,52.4678,52.8236,154949.0
2024-11-07 11:35:00,53.44,53.46,53.15,53.22,77375.0,52.8137,52.8335,52.5271,52.5963,77375.0
2024-11-07 11:40:00,53.22,53.35,53.21,53.31,44754.0,52.5963,52.7248,52.5864,52.6852,44754.0
2024-11-07 11:45:00,53.33,53.33,53.17,53.28,37409.0,52.705,52.705,52.5469,52.6556,37409.0
2024-11-07 11:50:00,53.25,53.44,53.24,53.34,69997.0,52.6259,52.8137,52.6161,52.7149,69997.0
2024-11-07 11:55:00,53.35,53.39,53.21,53.24,51624.0,52.7248,52.7643,52.5864,52.6161,51624.0
2024-11-07 12:00:00,53.25,53.25,53.02,53.17,196171.0,52.6259,52.6259,52.3986,52.5469,196171.0
2024-11-07 12:05:00,53.16,53.52,53.15,53.48,200259.0,52.537,52.8928,52.5271,52.8532,200259.0
2024-11-07 12:10:00,53.48,53.67,53.48,53.63,73637.0,52.8532,53.041,52.8532,53.0015,73637.0
2024-11-07 12:15:00,53.62,53.72,53.55,53.64,77668.0,52.9916,53.0904,52.9224,53.0114,77668.0
2024-11-07 12:20:00,53.65,53.65,53.5,53.58,57280.0,53.0213,53.0213,52.873,52.9521,57280.0
2024-11-07 12:25:00,53.56,53.58,53.47,53.5,35824.0,52.9323,52.9521,52.8434,52.873,35824.0
2024-11-07 12:30:00,53.54,53.63,53.53,53.53,37894.0,52.9125,53.0015,52.9027,52.9027,37894.0
2024-11-07 12:35:00,53.53,53.58,53.38,53.4,49935.0,52.9027,52.9521,52.7544,52.7742,49935.0
2024-11-07 12:40:00,53.41,53.53,53.34,53.5,40291.0,52.7841,52.9027,52.7149,52.873,40291.0
2024-11-07 12:45:00,53.48,53.51,53.43,53.47,46009.0,52.8532,52.8829,52.8038,52.8434,46009.0
2024-11-07 12:50:00,53.45,53.46,53.27,53.28,58931.0,52.8236,52.8335,52.6457,52.6556,58931.0
2024-11-07 12:55:00,53.26,53.3,53.13,53.22,82227.0,52.6358,52.6754,52.5073,52.5963,82227.0
2024-11-07 13:00:00,53.23,53.28,53.14,53.23,53305.0,52.6062,52.6556,52.5172,52.6062,53305.0
2024-11-07 13:05:00,53.21,53.26,53.09,53.16,84585.0,52.5864,52.6358,52.4678,52.537,84585.0
2024-11-07 13:10:00,53.16,53.18,52.94,53.04,206845.0,52.537,52.5568,52.3196,52.4184,206845.0
2024-11-07 13:15:00,53.04,53.04,52.83,52.93,101773.0,52.4184,52.4184,52.2109,52.3097,101773.0
2024-11-07 13:20:00,52.93,53.07,52.92,53.05,77596.0,52.3097,52.4481,52.2998,52.4283,77596.0
2024-11-07 13:25:00,53.05,53.13,53.0,53.02,76270.0,52.4283,52.5073,52.3789,52.3986,76270.0
2024-11-07 13:30:00,53.0,53.04,52.8,53.03,103970.0,52.3789,52.4184,52.1812,52.4085,103970.0
2024-11-07 13:35:00,53.02,53.09,52.92,52.98,76847.0,52.3986,52.4678,52.2998,52.3591,76847.0
2024-11-07 13:40:00,52.96,52.96,52.67,52.85,257586.0,52.3393,52.3393,52.0527,52.2306,257586.0
2024-11-07 13:45:00,52.86,52.89,52.72,52.89,57059.0,52.2405,52.2702,52.1022,52.2702,57059.0
2024-11-07 13:50:00,52.9,53.0,52.81,52.94,116627.0,52.28,52.3789,52.1911,52.3196,116627.0
2024-11-07 13:55:00,52.96,53.04,52.91,52.96,80734.0,52.3393,52.4184,52.2899,52.3393,80734.0
2024-11-07 14:00:00,52.96,53.42,52.63,52.65,521938.0,52.3393,52.7939,52.0132,52.033,521938.0
2024-11-07 14:05:00,52.65,52.87,52.47,52.74,278765.0,52.033,52.2504,51.8551,52.1219,278765.0
2024-11-07 14:10:00,52.73,52.86,52.64,52.77,131894.0,52.112,52.2405,52.0231,52.1516,131894.0
2024-11-07 14:15:00,52.8,52.95,52.78,52.82,97717.0,52.1812,52.3295,52.1614,52.201,97717.0
2024-11-07 14:20:00,52.82,52.85,52.44,52.68,238256.0,52.201,52.2306,51.8254,52.0626,238256.0
2024-11-07 14:25:00,52.69,52.84,52.62,52.82,177541.0,52.0725,52.2207,52.0033,52.201,177541.0
2024-11-07 14:30:00,52.83,53.17,52.83,52.95,292672.0,52.2109,52.5469,52.2109,52.3295,292672.0
2024-11-07 14:35:00,52.97,53.02,52.72,52.78,118474.0,52.3492,52.3986,52.1022,52.1614,118474.0
2024-11-07 14:40:00,52.77,52.77,52.17,52.49,593417.0,52.1516,52.1516,51.5586,51.8748,593417.0
2024-11-07 14:45:00,52.48,52.75,52.24,52.66,288570.0,51.865,52.1318,51.6278,52.0429,288570.0
2024-11-07 14:50:00,52.67,52.86,52.59,52.72,269258.0,52.0527,52.2405,51.9737,52.1022,269258.0
2024-11-07 14:55:00,52.74,53.22,52.74,53.2,226484.0,52.1219,52.5963,52.1219,52.5765,226484.0
2024-11-07 15:00:00,53.19,53.21,52.83,53.05,124274.0,52.5666,52.5864,52.2109,52.4283,124274.0
2024-11-07 15:05:00,53.05,53.22,52.98,53.1,151917.0,52.4283,52.5963,52.3591,52.4777,151917.0
2024-11-07 15:10:00,53.13,53.73,53.13,53.69,341844.0,52.5073,53.1003,52.5073,53.0608,341844.0
2024-11-07 15:15:00,53.68,53.79,53.42,53.46,255682.0,53.0509,53.1596,52.7939,52.8335,255682.0
2024-11-07 15:20:00,53.48,53.57,53.09,53.29,251738.0,52.8532,52.9422,52.4678,52.6655,251738.0
2024-11-07 15:25:00,53.31,53.42,53.02,53.04,177156.0,52.6852,52.7939,52.3986,52.4184,177156.0
2024-11-07 15:30:00,53.08,53.22,52.97,53.03,178572.0,52.4579,52.5963,52.3492,52.4085,178572.0
2024-11-07 15:35:00,53.03,53.2,52.96,52.97,76242.0,52.4085,52.5765,52.3393,52.3492,76242.0
2024-11-07 15:40:00,52.94,53.1,52.84,52.87,114100.0,52.3196,52.4777,52.2207,52.2504,114100.0
2024-11-07 15:45:00,52.88,53.01,52.83,52.87,100984.0,52.2603,52.3888,52.2109,52.2504,100984.0
2024-11-07 15:50:00,52.85,52.91,52.69,52.81,131207.0,52.2306,52.2899,52.0725,52.1911,131207.0
2024-11-07 15:55:00,52.82,52.85,52.65,52.75,307077.0,52.201,52.2306,52.033,52.1318,307077.0
2024-11-08 09:30:00,52.48,52.66,52.27,52.66,445780.0,51.865,52.0429,51.6574,52.0429,445780.0
2024-11-08 09:35:00,52.66,52.85,52.42,52.51,377043.0,52.0429,52.2306,51.8057,51.8946,377043.0
2024-11-08 09:40:00,52.5,52.72,52.34,52.67,384841.0,51.8847,52.1022,51.7266,52.0527,384841.0
2024-11-08 09:45:00,52.67,53.44,52.65,53.27,574491.0,52.0527,52.8137,52.033,52.6457,574491.0
2024-11-08 09:50:00,53.26,53.28,52.98,53.07,293809.0,52.6358,52.6556,52.3591,52.4481,293809.0
2024-11-08 09:55:00,53.07,53.16,52.95,52.95,196976.0,52.4481,52.537,52.3295,52.3295,196976.0
2024-11-08 10:00:00,52.98,53.46,52.7,52.83,407406.0,52.3591,52.8335,52.0824,52.2109,407406.0
2024-11-08 10:05:00,52.84,52.84,52.58,52.77,240016.0,52.2207,52.2207,51.9638,52.1516,240016.0
2024-11-08 10:10:00,52.77,53.44,52.77,53.38,497790.0,52.1516,52.8137,52.1516,52.7544,497790.0
2024-11-08 10:15:00,53.39,53.4,53.03,53.11,199615.0,52.7643,52.7742,52.4085,52.4876,199615.0
2024-11-08 10:20:00,53.11,53.34,53.03,53.06,128628.0,52.4876,52.7149,52.4085,52.4382,128628.0
2024-11-08 10:25:00,53.08,53.3,52.97,53.12,131249.0,52.4579,52.6754,52.3492,52.4975,131249.0
2024-11-08 10:30:00,53.1,53.61,53.07,53.59,291391.0,52.4777,52.9817,52.4481,52.962,291391.0
2024-11-08 10:35:00,53.59,53.61,53.27,53.3,165550.0,52.962,52.9817,52.6457,52.6754,165550.0
2024-11-08 10:40:00,53.31,53.42,53.19,53.23,126267.0,52.6852,52.7939,52.5666,52.6062,126267.0
2024-11-08 10:45:00,53.23,53.39,52.97,53.16,228813.0,52.6062,52.7643,52.3492,52.537,228813.0
2024-11-08 10:50:00,53.17,53.34,53.12,53.22,149897.0,52.5469,52.7149,52.4975,52.5963,149897.0
2024-11-08 10:55:00,53.22,53.47,53.11,53.47,100849.0,52.5963,52.8434,52.4876,52.8434,100849.0
2024-11-08 11:00:00,53.48,53.48,53.24,53.34,67030.0,52.8532,52.8532,52.6161,52.7149,67030.0
2024-11-08 11:05:00,53.34,53.45,53.2,53.26,92740.0,52.7149,52.8236,52.5765,52.6358,92740.0
2024-11-08 11:10:00,53.25,53.33,53.13,53.21,95162.0,52.6259,52.705,52.5073,52.5864,95162.0
2024-11-08 11:15:00,53.21,53.36,53.16,53.27,90484.0,52.5864,52.7347,52.537,52.6457,90484.0
2024-11-08 11:20:00,53.3,53.42,53.29,53.38,62608.0,52.6754,52.7939,52.6655,52.7544,62608.0
2024-11-08 11:25:00,53.34,53.42,53.27,53.3,50326.0,52.7149,52.7939,52.6457,52.6754,50326.0
2024-11-08 11:30:00,53.33,53.36,53.11,53.28,100573.0,52.705,52.7347,52.4876,52.6556,100573.0
2024-11-08 11:35:00,53.28,53.31,53.13,53.27,58135.0,52.6556,52.6852,52.5073,52.6457,58135.0
2024-11-08 11:40:00,53.27,53.28,53.02,53.09,74831.0,52.6457,52.6556,52.3986,52.4678,74831.0
2024-11-08 11:45:00,53.1,53.12,52.98,53.11,72657.0,52.4777,52.4975,52.3591,52.4876,72657.0
2024-11-08 11:50:00,53.13,53.27,53.05,53.2,82715.0,52.5073,52.6457,52.4283,52.5765,82715.0
2024-11-08 11:55:00,53.21,53.23,53.03,53.05,35797.0,52.5864,52.6062,52.4085,52.4283,35797.0
2024-11-08 12:00:00,53.06,53.16,53.02,53.11,135742.0,52.4382,52.537,52.3986,52.4876,135742.0
2024-11-08 12:05:00,53.13,53.13,52.94,53.01,71919.0,52.5073,52.5073,52.3196,52.3888,71919.0
2024-11-08 12:10:00,53.02,53.06,52.72,52.75,188432.0,52.3986,52.4382,52.1022,52.1318,188432.0
2024-11-08 12:15:00,52.74,52.95,52.72,52.94,164256.0,52.1219,52.3295,52.1022,52.3196,164256.0
2024-11-08 12:20:00,52.94,53.11,52.93,53.06,163196.0,52.3196,52.4876,52.3097,52.4382,163196.0
2024-11-08 12:25:00,53.07,53.16,53.06,53.14,44990.0,52.4481,52.537,52.4382,52.5172,44990.0
2024-11-08 12:30:00,53.12,53.17,53.03,53.16,30091.0,52.4975,52.5469,52.4085,52.537,30091.0
2024-11-08 12:35:00,53.16,53.17,53.04,53.09,46951.0,52.537,52.5469,52.4184,52.4678,46951.0
2024-11-08 12:40:00,53.08,53.18,53.06,53.16,57034.0,52.4579,52.5568,52.4382,52.537,57034.0
2024-11-08 12:45:00,53.16,53.27,53.15,53.25,70749.0,52.537,52.6457,52.5271,52.6259,70749.0
2024-11-08 12:50:00,53.25,53.34,53.2,53.34,32674.0,52.6259,52.7149,52.5765,52.7149,32674.0
2024-11-08 12:55:00,53.34,53.36,53.27,53.3,48627.0,52.7149,52.7347,52.6457,52.6754,48627.0
2024-11-08 13:00:00,53.27,53.36,53.25,53.32,24078.0,52.6457,52.7347,52.6259,52.6951,24078.0
2024-11-08 13:05:00,53.29,53.32,53.17,53.19,42592.0,52.6655,52.6951,52.5469,52.5666,42592.0
2024-11-08 13:10:00,53.21,53.21,53.11,53.15,29734.0,52.5864,52.5864,52.4876,52.5271,29734.0
2024-11-08 13:15:00,53.16,53.2,53.06,53.18,70582.0,52.537,52.5765,52.4382,52.5568,70582.0
2024-11-08 13:20:00,53.2,53.22,53.1,53.12,26378.0,52.5765,52.5963,52.4777,52.4975,26378.0
2024-11-08 13:25:00,53.12,53.36,53.12,53.34,83733.0,52.4975,52.7347,52.4975,52.7149,83733.0
2024-11-08 13:30:00,53.31,53.43,53.25,53.39,94417.0,52.6852,52.8038,52.6259,52.7643,94417.0
2024-11-08 13:35:00,53.38,53.59,53.33,53.56,161168.0,52.7544,52.962,52.705,52.9323,161168.0
2024-11-08 13:40:00,53.57,53.63,53.45,53.63,96788.0,52.9422,53.0015,52.8236,53.0015,96788.0
2024-11-08 13:45:00,53.62,53.68,53.53,53.54,75610.0,52.9916,53.0509,52.9027,52.9125,75610.0
2024-11-08 13:50:00,53.55,53.64,53.49,53.53,55169.0,52.9224,53.0114,52.8631,52.9027,55169.0
2024-11-08 13:55:00,53.54,53.62,53.47,53.57,54447.0,52.9125,52.9916,52.8434,52.9422,54447.0
2024-11-08 14:00:00,53.57,53.6,53.49,53.57,46709.0,52.9422,52.9718,52.8631,52.9422,46709.0
2024-11-08 14:05:00,53.59,53.69,53.57,53.67,59473.0,52.962,53.0608,52.9422,53.041,59473.0
2024-11-08 14:10:00,53.66,53.66,53.52,53.54,35570.0,53.0311,53.0311,52.8928,52.9125,35570.0
2024-11-08 14:15:00,53.54,53.63,53.54,53.61,44126.0,52.9125,53.0015,52.9125,52.9817,44126.0
2024-11-08 14:20:00,53.63,53.63,53.51,53.61,24855.0,53.0015,53.0015,52.8829,52.9817,24855.0
2024-11-08 14:25:00,53.61,53.7,53.6,53.68,57519.0,52.9817,53.0707,52.9718,53.0509,57519.0
2024-11-08 14:30:00,53.68,53.8,53.66,53.79,106466.0,53.0509,53.1695,53.0311,53.1596,106466.0
2024-11-08 14:35:00,53.8,53.89,53.77,53.81,135408.0,53.1695,53.2584,53.1398,53.1794,135408.0
2024-11-08 14:40:00,53.81,53.88,53.8,53.88,42938.0,53.1794,53.2486,53.1695,53.2486,42938.0
2024-11-08 14:45:00,53.87,54.0,53.81,53.98,101503.0,53.2387,53.3672,53.1794,53.3474,101503.0
2024-11-08 14:50:00,53.98,54.11,53.85,53.94,204164.0,53.3474,53.4759,53.2189,53.3079,204164.0
2024-11-08 14:55:00,53.94,54.01,53.88,53.91,73239.0,53.3079,53.377,53.2486,53.2782,73239.0
2024-11-08 15:00:00,53.91,53.98,53.8,53.98,83286.0,53.2782,53.3474,53.1695,53.3474,83286.0
2024-11-08 15:05:00,53.98,54.06,53.82,53.91,83620.0,53.3474,53.4264,53.1893,53.2782,83620.0
2024-11-08 15:10:00,53.91,53.91,53.62,53.64,121671.0,53.2782,53.2782,52.9916,53.0114,121671.0
2024-11-08 15:15:00,53.62,53.7,53.61,53.69,66967.0,52.9916,53.0707,52.9817,53.0608,66967.0
2024-11-08 15:20:00,53.67,53.68,53.5,53.58,103886.0,53.041,53.0509,52.873,52.9521,103886.0
2024-11-08 15:25:00,53.58,53.65,53.55,53.62,47943.0,52.9521,53.0213,52.9224,52.9916,47943.0
2024-11-08 15:30:00,53.62,53.64,53.5,53.59,67347.0,52.9916,53.0114,52.873,52.962,67347.0
2024-11-08 15:35:00,53.59,53.73,53.54,53.69,81025.0,52.962,53.1003,52.9125,53.0608,81025.0
2024-11-08 15:40:00,53.68,53.76,53.64,53.69,121322.0,53.0509,53.13,53.0114,53.0608,121322.0
2024-11-08 15:45:00,53.69,53.77,53.61,53.75,93785.0,53.0608,53.1398,52.9817,53.1201,93785.0
2024-11-08 15:50:00,53.75,53.91,53.69,53.88,177497.0,53.1201,53.2782,53.0608,53.2486,177497.0
2024-11-08 15:55:00,53.86,53.89,53.72,53.89,197354.0,53.2288,53.2584,53.0904,53.2584,197354.0
2024-11-11 09:30:00,55.51,56.17,55.37,55.97,962653.0,54.8595,55.5117,54.7211,55.3141,962653.0
2024-11-11 09:35:00,55.97,56.39,55.78,56.35,575604.0,55.3141,55.7291,55.1263,55.6896,575604.0
2024-11-11 09:40:00,56.34,56.37,55.43,55.53,516752.0,55.6797,55.7094,54.7804,54.8792,516752.0
2024-11-11 09:45:00,55.55,56.04,55.33,56.04,453539.0,54.899,55.3832,54.6816,55.3832,453539.0
2024-11-11 09:50:00,56.04,56.05,55.73,55.82,220118.0,55.3832,55.3931,55.0769,55.1658,220118.0
2024-11-11 09:55:00,55.84,55.88,55.56,55.58,241188.0,55.1856,55.2251,54.9089,54.9286,241188.0
2024-11-11 10:00:00,55.61,55.83,55.38,55.44,344780.0,54.9583,55.1757,54.731,54.7903,344780.0
2024-11-11 10:05:00,55.46,55.51,55.06,55.26,247592.0,54.81,54.8595,54.4147,54.6124,247592.0
2024-11-11 10:10:00,55.27,55.56,55.19,55.31,362023.0,54.6223,54.9089,54.5432,54.6618,362023.0
2024-11-11 10:15:00,55.29,55.51,55.27,55.46,209614.0,54.642,54.8595,54.6223,54.81,209614.0
2024-11-11 10:20:00,55.48,55.83,55.4,55.82,223320.0,54.8298,55.1757,54.7507,55.1658,223320.0
2024-11-11 10:25:00,55.81,55.88,55.66,55.84,163387.0,55.1559,55.2251,55.0077,55.1856,163387.0
2024-11-11 10:30:00,55.85,55.98,55.72,55.97,177121.0,55.1955,55.3239,55.067,55.3141,177121.0
2024-11-11 10:35:00,55.94,56.15,55.93,56.15,258644.0,55.2844,55.492,55.2745,55.492,258644.0
2024-11-11 10:40:00,56.17,56.2,55.98,56.08,197786.0,55.5117,55.5414,55.3239,55.4228,197786.0
2024-11-11 10:45:00,56.09,56.24,56.05,56.22,131246.0,55.4327,55.5809,55.3931,55.5611,131246.0
2024-11-11 10:50:00,56.23,56.25,56.1,56.14,100028.0,55.571,55.5908,55.4425,55.4821,100028.0
2024-11-11 10:55:00,56.14,56.21,56.1,56.14,139660.0,55.4821,55.5513,55.4425,55.4821,139660.0
2024-11-11 11:00:00,56.13,56.19,56.0,56.03,96292.0,55.4722,55.5315,55.3437,55.3734,96292.0
2024-11-11 11:05:00,56.01,56.2,55.97,56.11,121172.0,55.3536,55.5414,55.3141,55.4524,121172.0
2024-11-11 11:10:00,56.12,56.15,55.91,55.95,69764.0,55.4623,55.492,55.2548,55.2943,69764.0
2024-11-11 11:15:00,55.97,56.02,55.86,55.88,123294.0,55.3141,55.3635,55.2054,55.2251,123294.0
2024-11-11 11:20:00,55.88,56.19,55.81,56.19,114223.0,55.2251,55.5315,55.1559,55.5315,114223.0
2024-11-11 11:25:00,56.19,56.21,56.07,56.1,105401.0,55.5315,55.5513,55.4129,55.4425,105401.0
2024-11-11 11:30:00,56.12,56.33,56.06,56.3,159606.0,55.4623,55.6698,55.403,55.6402,159606.0
2024-11-11 11:35:00,56.3,56.45,56.17,56.43,158330.0,55.6402,55.7884,55.5117,55.7687,158330.0
2024-11-11 11:40:00,56.43,56.44,56.31,56.43,79053.0,55.7687,55.7786,55.6501,55.7687,79053.0
2024-11-11 11:45:00,56.43,56.61,56.35,56.48,176715.0,55.7687,55.9466,55.6896,55.8181,176715.0
2024-11-11 11:50:00,56.47,56.51,56.37,56.51,109629.0,55.8082,55.8477,55.7094,55.8477,109629.0
2024-11-11 11:55:00,56.5,56.65,56.44,56.63,122366.0,55.8379,55.9861,55.7786,55.9663,122366.0
2024-11-11 12:00:00,56.63,56.64,56.51,56.61,60658.0,55.9663,55.9762,55.8477,55.9466,60658.0
2024-11-11 12:05:00,56.61,56.64,56.53,56.63,85778.0,55.9466,55.9762,55.8675,55.9663,85778.0
2024-11-11 12:10:00,56.64,56.72,56.61,56.72,81864.0,55.9762,56.0553,55.9466,56.0553,81864.0
2024-11-11 12:15:00,56.72,56.77,56.53,56.55,145983.0,56.0553,56.1047,55.8675,55.8873,145983.0
2024-11-11 12:20:00,56.56,56.57,56.37,56.41,134788.0,55.8972,55.907,55.7094,55.7489,134788.0
2024-11-11 12:25:00,56.42,56.47,56.26,56.29,59876.0,55.7588,55.8082,55.6007,55.6303,59876.0
2024-11-11 12:30:00,56.3,56.47,56.26,56.45,126444.0,55.6402,55.8082,55.6007,55.7884,126444.0
2024-11-11 12:35:00,56.44,56.5,56.39,56.45,52628.0,55.7786,55.8379,55.7291,55.7884,52628.0
2024-11-11 12:40:00,56.46,56.49,56.37,56.47,57121.0,55.7983,55.828,55.7094,55.8082,57121.0
2024-11-11 12:45:00,56.48,56.56,56.37,56.51,71223.0,55.8181,55.8972,55.7094,55.8477,71223.0
2024-11-11 12:50:00,56.5,56.62,56.49,56.59,46813.0,55.8379,55.9564,55.828,55.9268,46813.0
2024-11-11 12:55:00,56.59,56.73,56.5,56.51,62523.0,55.9268,56.0652,55.8379,55.8477,62523.0
2024-11-11 13:00:00,56.5,56.54,56.14,56.17,150638.0,55.8379,55.8774,55.4821,55.5117,150638.0
2024-11-11 13:05:00,56.18,56.24,55.9,56.23,250862.0,55.5216,55.5809,55.2449,55.571,250862.0
2024-11-11 13:10:00,56.22,56.24,55.92,56.13,88967.0,55.5611,55.5809,55.2647,55.4722,88967.0
2024-11-11 13:15:00,56.16,56.19,55.84,55.85,112701.0,55.5018,55.5315,55.1856,55.1955,112701.0
2024-11-11 13:20:00,55.86,55.88,55.46,55.6,209014.0,55.2054,55.2251,54.81,54.9484,209014.0
2024-11-11 13:25:00,55.61,55.99,55.57,55.99,125052.0,54.9583,55.3338,54.9188,55.3338,125052.0
2024-11-11 13:30:00,55.96,56.14,55.9,56.06,62026.0,55.3042,55.4821,55.2449,55.403,62026.0
2024-11-11 13:35:00,56.07,56.26,56.0,56.18,55886.0,55.4129,55.6007,55.3437,55.5216,55886.0
2024-11-11 13:40:00,56.18,56.21,56.05,56.17,60165.0,55.5216,55.5513,55.3931,55.5117,60165.0
2024-11-11 13:45:00,56.16,56.29,56.14,56.15,98777.0,55.5018,55.6303,55.4821,55.492,98777.0
2024-11-11 13:50:00,56.16,56.37,56.15,56.3,47117.0,55.5018,55.7094,55.492,55.6402,47117.0
2024-11-11 13:55:00,56.3,56.36,56.26,56.3,26250.0,55.6402,55.6995,55.6007,55.6402,26250.0
2024-11-11 14:00:00,56.31,56.32,56.21,56.3,33007.0,55.6501,55.66,55.5513,55.6402,33007.0
2024-11-11 14:05:00,56.31,56.37,56.29,56.33,40304.0,55.6501,55.7094,55.6303,55.6698,40304.0
2024-11-11 14:10:00,56.33,56.33,56.08,56.09,37919.0,55.6698,55.6698,55.4228,55.4327,37919.0
2024-11-11 14:15:00,56.12,56.26,56.12,56.26,41520.0,55.4623,55.6007,55.4623,55.6007,41520.0
2024-11-11 14:20:00,56.26,56.3,56.19,56.3,27676.0,55.6007,55.6402,55.5315,55.6402,27676.0
2024-11-11 14:25:00,56.3,56.33,56.18,56.18,36632.0,55.6402,55.6698,55.5216,55.5216,36632.0
2024-11-11 14:30:00,56.18,56.25,56.09,56.25,65914.0,55.5216,55.5908,55.4327,55.5908,65914.0
2024-11-11 14:35:00,56.25,56.26,56.16,56.19,34887.0,55.5908,55.6007,55.5018,55.5315,34887.0
2024-11-11 14:40:00,56.19,56.21,56.11,56.15,32721.0,55.5315,55.5513,55.4524,55.492,32721.0
2024-11-11 14:45:00,56.16,56.23,56.08,56.21,64964.0,55.5018,55.571,55.4228,55.5513,64964.0
2024-11-11 14:50:00,56.21,56.25,56.15,56.18,61097.0,55.5513,55.5908,55.492,55.5216,61097.0
2024-11-11 14:55:00,56.21,56.24,56.14,56.15,40787.0,55.5513,55.5809,55.4821,55.492,40787.0
2024-11-11 15:00:00,56.16,56.16,55.97,56.07,66786.0,55.5018,55.5018,55.3141,55.4129,66786.0
2024-11-11 15:05:00,56.08,56.21,56.06,56.2,33050.0,55.4228,55.5513,55.403,55.5414,33050.0
2024-11-11 15:10:00,56.2,56.26,56.14,56.15,36644.0,55.5414,55.6007,55.4821,55.492,36644.0
2024-11-11 15:15:00,56.16,56.19,56.09,56.15,41405.0,55.5018,55.5315,55.4327,55.492,41405.0
2024-11-11 15:20:00,56.15,56.34,56.13,56.33,42702.0,55.492,55.6797,55.4722,55.6698,42702.0
2024-11-11 15:25:00,56.35,56.37,56.29,56.3,39715.0,55.6896,55.7094,55.6303,55.6402,39715.0
2024-11-11 15:30:00,56.29,56.4,56.17,56.4,55084.0,55.6303,55.739,55.5117,55.739,55084.0
2024-11-11 15:35:00,56.4,56.47,56.34,56.45,81397.0,55.739,55.8082,55.6797,55.7884,81397.0
2024-11-11 15:40:00,56.45,56.45,56.33,56.36,117870.0,55.7884,55.7884,55.6698,55.6995,117870.0
2024-11-11 15:45:00,56.36,56.43,56.31,56.37,71488.0,55.6995,55.7687,55.6501,55.7094,71488.0
2024-11-11 15:50:00,56.39,56.45,56.3,56.3,94077.0,55.7291,55.7884,55.6402,55.6402,94077.0
2024-11-11 15:55:00,56.31,56.34,56.12,56.3,301685.0,55.6501,55.6797,55.4623,55.6402,301685.0
2024-11-12 09:30:00,55.13,55.79,55.11,55.75,758969.0,54.4839,55.1362,54.4641,55.0966,758969.0
2024-11-12 09:35:00,55.7,56.05,55.7,55.9,230733.0,55.0472,55.3931,55.0472,55.2449,230733.0
2024-11-12 09:40:00,55.88,56.16,55.78,55.92,227980.0,55.2251,55.5018,55.1263,55.2647,227980.0
2024-11-12 09:45:00,55.9,56.36,55.84,56.34,173253.0,55.2449,55.6995,55.1856,55.6797,173253.0
2024-11-12 09:50:00,56.32,56.35,55.91,56.03,174803.0,55.66,55.6896,55.2548,55.3734,174803.0
2024-11-12 09:55:00,56.03,56.07,55.63,55.76,196819.0,55.3734,55.4129,54.978,55.1065,196819.0
2024-11-12 10:00:00,55.76,55.93,55.58,55.72,223669.0,55.1065,55.2745,54.9286,55.067,223669.0
2024-11-12 10:05:00,55.72,55.88,55.29,55.69,279985.0,55.067,55.2251,54.642,55.0373,279985.0
2024-11-12 10:10:00,55.65,55.79,55.41,55.52,115983.0,54.9978,55.1362,54.7606,54.8693,115983.0
2024-11-12 10:15:00,55.53,55.59,55.32,55.34,143903.0,54.8792,54.9385,54.6717,54.6914,143903.0
2024-11-12 10:20:00,55.32,55.45,55.29,55.3,103086.0,54.6717,54.8002,54.642,54.6519,103086.0
2024-11-12 10:25:00,55.29,55.39,55.24,55.25,114837.0,54.642,54.7409,54.5926,54.6025,114837.0
2024-11-12 10:30:00,55.26,55.42,55.15,55.39,186096.0,54.6124,54.7705,54.5037,54.7409,186096.0
2024-11-12 10:35:00,55.39,55.43,55.23,55.26,198733.0,54.7409,54.7804,54.5827,54.6124,198733.0
2024-11-12 10:40:00,55.26,55.32,54.85,54.85,253202.0,54.6124,54.6717,54.2072,54.2072,253202.0
2024-11-12 10:45:00,54.83,55.09,54.83,54.93,168447.0,54.1874,54.4444,54.1874,54.2863,168447.0
2024-11-12 10:50:00,54.91,55.04,54.81,54.83,152892.0,54.2665,54.395,54.1677,54.1874,152892.0
2024-11-12 10:55:00,54.85,54.92,54.57,54.57,241141.0,54.2072,54.2764,53.9305,53.9305,241141.0
2024-11-12 11:00:00,54.62,54.64,54.44,54.6,346521.0,53.9799,53.9997,53.802,53.9601,346521.0
2024-11-12 11:05:00,54.6,54.61,54.25,54.25,237506.0,53.9601,53.97,53.6142,53.6142,237506.0
2024-11-12 11:10:00,54.26,54.38,54.21,54.26,192742.0,53.6241,53.7427,53.5747,53.6241,192742.0
2024-11-12 11:15:00,54.25,54.44,54.16,54.43,151121.0,53.6142,53.802,53.5253,53.7921,151121.0
2024-11-12 11:20:00,54.41,54.49,54.03,54.08,261783.0,53.7723,53.8514,53.3968,53.4462,261783.0
2024-11-12 11:25:00,54.09,54.22,54.03,54.18,154330.0,53.4561,53.5846,53.3968,53.545,154330.0
2024-11-12 11:30:00,54.18,54.43,54.12,54.4,174354.0,53.545,53.7921,53.4857,53.7625,174354.0
2024-11-12 11:35:00,54.4,54.43,54.02,54.05,165198.0,53.7625,53.7921,53.3869,53.4166,165198.0
2024-11-12 11:40:00,54.07,54.19,53.91,53.97,233153.0,53.4363,53.5549,53.2782,53.3375,233153.0
2024-11-12 11:45:00,53.96,53.99,53.64,53.68,461642.0,53.3276,53.3573,53.0114,53.0509,461642.0
2024-11-12 11:50:00,53.69,54.11,53.67,54.02,547371.0,53.0608,53.4759,53.041,53.3869,547371.0
2024-11-12 11:55:00,54.01,54.04,53.54,53.57,201626.0,53.377,53.4067,52.9125,52.9422,201626.0
2024-11-12 12:00:00,53.56,53.67,53.46,53.67,264952.0,52.9323,53.041,52.8335,53.041,264952.0
2024-11-12 12:05:00,53.67,53.79,53.65,53.75,158304.0,53.041,53.1596,53.0213,53.1201,158304.0
2024-11-12 12:10:00,53.75,53.84,53.56,53.6,130376.0,53.1201,53.209,52.9323,52.9718,130376.0
2024-11-12 12:15:00,53.59,53.63,53.43,53.48,132846.0,52.962,53.0015,52.8038,52.8532,132846.0
2024-11-12 12:20:00,53.51,53.64,53.35,53.6,175429.0,52.8829,53.0114,52.7248,52.9718,175429.0
2024-11-12 12:25:00,53.59,53.82,53.54,53.7,176190.0,52.962,53.1893,52.9125,53.0707,176190.0
2024-11-12 12:30:00,53.69,53.73,53.54,53.61,97082.0,53.0608,53.1003,52.9125,52.9817,97082.0
2024-11-12 12:35:00,53.59,53.64,53.54,53.61,51262.0,52.962,53.0114,52.9125,52.9817,51262.0
2024-11-12 12:40:00,53.6,53.6,53.28,53.3,166976.0,52.9718,52.9718,52.6556,52.6754,166976.0
2024-11-12 12:45:00,53.32,53.37,53.05,53.05,202934.0,52.6951,52.7445,52.4283,52.4283,202934.0
2024-11-12 12:50:00,53.05,53.17,53.0,53.12,272770.0,52.4283,52.5469,52.3789,52.4975,272770.0
2024-11-12 12:55:00,53.12,53.17,52.75,52.82,255425.0,52.4975,52.5469,52.1318,52.201,255425.0
2024-11-12 13:00:00,52.81,53.2,52.73,53.09,207770.0,52.1911,52.5765,52.112,52.4678,207770.0
2024-11-12 13:05:00,53.08,53.17,52.96,53.05,144618.0,52.4579,52.5469,52.3393,52.4283,144618.0
2024-11-12 13:10:00,53.05,53.14,52.94,53.12,148633.0,52.4283,52.5172,52.3196,52.4975,148633.0
2024-11-12 13:15:00,53.12,53.35,53.12,53.35,141985.0,52.4975,52.7248,52.4975,52.7248,141985.0
2024-11-12 13:20:00,53.36,53.38,53.16,53.33,99923.0,52.7347,52.7544,52.537,52.705,99923.0
2024-11-12 13:25:00,53.31,53.48,53.29,53.47,100543.0,52.6852,52.8532,52.6655,52.8434,100543.0
2024-11-12 13:30:00,53.45,53.62,53.43,53.59,136742.0,52.8236,52.9916,52.8038,52.962,136742.0
2024-11-12 13:35:00,53.59,53.71,53.53,53.56,185017.0,52.962,53.0806,52.9027,52.9323,185017.0
2024-11-12 13:40:00,53.57,53.65,53.5,53.61,59484.0,52.9422,53.0213,52.873,52.9817,59484.0
2024-11-12 13:45:00,53.6,53.62,53.52,53.53,49574.0,52.9718,52.9916,52.8928,52.9027,49574.0
2024-11-12 13:50:00,53.53,53.71,53.53,53.65,77054.0,52.9027,53.0806,52.9027,53.0213,77054.0
2024-11-12 13:55:00,53.63,53.8,53.63,53.69,110826.0,53.0015,53.1695,53.0015,53.0608,110826.0
2024-11-12 14:00:00,53.69,53.77,53.68,53.74,80648.0,53.0608,53.1398,53.0509,53.1102,80648.0
2024-11-12 14:05:00,53.74,53.82,53.66,53.77,85358.0,53.1102,53.1893,53.0311,53.1398,85358.0
2024-11-12 14:10:00,53.77,53.77,53.64,53.71,76509.0,53.1398,53.1398,53.0114,53.0806,76509.0
2024-11-12 14:15:00,53.71,53.8,53.7,53.71,40844.0,53.0806,53.1695,53.0707,53.0806,40844.0
2024-11-12 14:20:00,53.73,53.89,53.68,53.88,54981.0,53.1003,53.2584,53.0509,53.2486,54981.0
2024-11-12 14:25:00,53.88,53.92,53.78,53.82,96889.0,53.2486,53.2881,53.1497,53.1893,96889.0
2024-11-12 14:30:00,53.81,53.83,53.74,53.79,35965.0,53.1794,53.1991,53.1102,53.1596,35965.0
2024-11-12 14:35:00,53.79,53.81,53.68,53.7,65828.0,53.1596,53.1794,53.0509,53.0707,65828.0
2024-11-12 14:40:00,53.69,53.83,53.66,53.7,62298.0,53.0608,53.1991,53.0311,53.0707,62298.0
2024-11-12 14:45:00,53.72,53.73,53.64,53.65,74247.0,53.0904,53.1003,53.0114,53.0213,74247.0
2024-11-12 14:50:00,53.66,53.69,53.52,53.56,54322.0,53.0311,53.0608,52.8928,52.9323,54322.0
2024-11-12 14:55:00,53.56,53.56,53.39,53.45,87782.0,52.9323,52.9323,52.7643,52.8236,87782.0
2024-11-12 15:00:00,53.45,53.52,53.38,53.48,46421.0,52.8236,52.8928,52.7544,52.8532,46421.0
2024-11-12 15:05:00,53.47,53.54,53.42,53.49,62907.0,52.8434,52.9125,52.7939,52.8631,62907.0
2024-11-12 15:10:00,53.49,53.5,53.34,53.34,45399.0,52.8631,52.873,52.7149,52.7149,45399.0
2024-11-12 15:15:00,53.35,53.4,53.18,53.3,87457.0,52.7248,52.7742,52.5568,52.6754,87457.0
2024-11-12 15:20:00,53.29,53.31,53.16,53.23,61218.0,52.6655,52.6852,52.537,52.6062,61218.0
2024-11-12 15:25:00,53.22,53.24,53.07,53.15,194682.0,52.5963,52.6161,52.4481,52.5271,194682.0
2024-11-12 15:30:00,53.14,53.17,53.07,53.11,58910.0,52.5172,52.5469,52.4481,52.4876,58910.0
2024-11-12 15:35:00,53.11,53.12,53.0,53.06,60829.0,52.4876,52.4975,52.3789,52.4382,60829.0
2024-11-12 15:40:00,53.04,53.11,53.0,53.08,91598.0,52.4184,52.4876,52.3789,52.4579,91598.0
2024-11-12 15:45:00,53.08,53.17,53.01,53.16,111294.0,52.4579,52.5469,52.3888,52.537,111294.0
2024-11-12 15:50:00,53.15,53.26,53.04,53.17,187957.0,52.5271,52.6358,52.4184,52.5469,187957.0
2024-11-12 15:55:00,53.16,53.32,53.04,53.32,422745.0,52.537,52.6951,52.4184,52.6951,422745.0
2024-11-13 09:30:00,54.36,54.56,54.08,54.52,497178.0,53.7229,53.9206,53.4462,53.8811,497178.0
2024-11-13 09:35:00,54.52,54.73,54.02,54.67,649093.0,53.8811,54.0886,53.3869,54.0293,649093.0
2024-11-13 09:40:00,54.65,54.91,54.4,54.87,369862.0,54.0095,54.2665,53.7625,54.227,369862.0
2024-11-13 09:45:00,54.86,54.92,54.58,54.72,281514.0,54.2171,54.2764,53.9404,54.0787,281514.0
2024-11-13 09:50:00,54.74,54.77,54.3,54.51,270707.0,54.0985,54.1281,53.6636,53.8712,270707.0
2024-11-13 09:55:00,54.5,54.73,54.37,54.73,178971.0,53.8613,54.0886,53.7328,54.0886,178971.0
2024-11-13 10:00:00,54.74,54.75,53.9,53.91,374053.0,54.0985,54.1084,53.2683,53.2782,374053.0
2024-11-13 10:05:00,53.9,54.01,53.43,54.01,341906.0,53.2683,53.377,52.8038,53.377,341906.0
2024-11-13 10:10:00,54.0,54.51,53.9,54.04,324076.0,53.3672,53.8712,53.2683,53.4067,324076.0
2024-11-13 10:15:00,54.06,54.4,54.04,54.22,136130.0,53.4264,53.7625,53.4067,53.5846,136130.0
2024-11-13 10:20:00,54.25,54.43,54.14,54.43,138513.0,53.6142,53.7921,53.5055,53.7921,138513.0
2024-11-13 10:25:00,54.42,54.43,54.07,54.33,124598.0,53.7822,53.7921,53.4363,53.6933,124598.0
2024-11-13 10:30:00,54.28,54.65,54.23,54.56,212596.0,53.6439,54.0095,53.5945,53.9206,212596.0
2024-11-13 10:35:00,54.55,54.66,54.29,54.46,95309.0,53.9107,54.0194,53.6538,53.8218,95309.0
2024-11-13 10:40:00,54.43,54.65,54.14,54.61,147389.0,53.7921,54.0095,53.5055,53.97,147389.0
2024-11-13 10:45:00,54.61,54.82,54.53,54.8,147668.0,53.97,54.1775,53.8909,54.1578,147668.0
2024-11-13 10:50:00,54.8,54.8,54.47,54.6,70095.0,54.1578,54.1578,53.8316,53.9601,70095.0
2024-11-13 10:55:00,54.62,54.75,54.48,54.64,118961.0,53.9799,54.1084,53.8415,53.9997,118961.0
2024-11-13 11:00:00,54.62,54.7,54.5,54.54,94395.0,53.9799,54.0589,53.8613,53.9008,94395.0
2024-11-13 11:05:00,54.52,54.69,54.38,54.66,102246.0,53.8811,54.0491,53.7427,54.0194,102246.0
2024-11-13 11:10:00,54.61,54.61,54.42,54.44,42203.0,53.97,53.97,53.7822,53.802,42203.0
2024-11-13 11:15:00,54.44,54.45,54.17,54.26,112597.0,53.802,53.8119,53.5352,53.6241,112597.0
2024-11-13 11:20:00,54.26,54.3,54.08,54.28,74090.0,53.6241,53.6636,53.4462,53.6439,74090.0
2024-11-13 11:25:00,54.32,54.5,54.27,54.46,98313.0,53.6834,53.8613,53.634,53.8218,98313.0
2024-11-13 11:30:00,54.42,54.51,54.27,54.41,80348.0,53.7822,53.8712,53.634,53.7723,80348.0
2024-11-13 11:35:00,54.4,54.48,54.2,54.24,57260.0,53.7625,53.8415,53.5648,53.6043,57260.0
2024-11-13 11:40:00,54.27,54.31,54.04,54.09,83114.0,53.634,53.6735,53.4067,53.4561,83114.0
2024-11-13 11:45:00,54.1,54.36,54.1,54.16,120563.0,53.466,53.7229,53.466,53.5253,120563.0
2024-11-13 11:50:00,54.17,54.19,54.04,54.07,83569.0,53.5352,53.5549,53.4067,53.4363,83569.0
2024-11-13 11:55:00,54.07,54.12,53.92,54.08,96433.0,53.4363,53.4857,53.2881,53.4462,96433.0
2024-11-13 12:00:00,54.03,54.15,53.98,53.99,57114.0,53.3968,53.5154,53.3474,53.3573,57114.0
2024-11-13 12:05:00,54.04,54.22,54.03,54.09,55543.0,53.4067,53.5846,53.3968,53.4561,55543.0
2024-11-13 12:10:00,54.09,54.26,54.09,54.22,80148.0,53.4561,53.6241,53.4561,53.5846,80148.0
2024-11-13 12:15:00,54.18,54.27,54.02,54.03,69007.0,53.545,53.634,53.3869,53.3968,69007.0
2024-11-13 12:20:00,54.05,54.06,53.81,53.86,112744.0,53.4166,53.4264,53.1794,53.2288,112744.0
2024-11-13 12:25:00,53.86,53.92,53.74,53.78,165551.0,53.2288,53.2881,53.1102,53.1497,165551.0
2024-11-13 12:30:00,53.77,53.78,53.67,53.73,84747.0,53.1398,53.1497,53.041,53.1003,84747.0
2024-11-13 12:35:00,53.74,53.86,53.7,53.77,94212.0,53.1102,53.2288,53.0707,53.1398,94212.0
2024-11-13 12:40:00,53.8,53.84,53.66,53.73,65651.0,53.1695,53.209,53.0311,53.1003,65651.0
2024-11-13 12:45:00,53.76,54.02,53.76,53.94,89084.0,53.13,53.3869,53.13,53.3079,89084.0
2024-11-13 12:50:00,53.94,53.98,53.85,53.96,59779.0,53.3079,53.3474,53.2189,53.3276,59779.0
2024-11-13 12:55:00,53.96,53.98,53.91,53.96,42203.0,53.3276,53.3474,53.2782,53.3276,42203.0
2024-11-13 13:00:00,53.96,53.96,53.85,53.93,32327.0,53.3276,53.3276,53.2189,53.298,32327.0
2024-11-13 13:05:00,53.92,53.92,53.74,53.76,46236.0,53.2881,53.2881,53.1102,53.13,46236.0
2024-11-13 13:10:00,53.75,53.8,53.56,53.73,122996.0,53.1201,53.1695,52.9323,53.1003,122996.0
2024-11-13 13:15:00,53.72,53.75,53.61,53.66,47902.0,53.0904,53.1201,52.9817,53.0311,47902.0
2024-11-13 13:20:00,53.65,53.78,53.64,53.7,49717.0,53.0213,53.1497,53.0114,53.0707,49717.0
2024-11-13 13:25:00,53.72,53.77,53.69,53.75,27338.0,53.0904,53.1398,53.0608,53.1201,27338.0
2024-11-13 13:30:00,53.73,53.87,53.69,53.74,80386.0,53.1003,53.2387,53.0608,53.1102,80386.0
2024-11-13 13:35:00,53.77,53.77,53.54,53.55,70223.0,53.1398,53.1398,52.9125,52.9224,70223.0
2024-11-13 13:40:00,53.53,53.58,53.48,53.56,169707.0,52.9027,52.9521,52.8532,52.9323,169707.0
2024-11-13 13:45:00,53.56,53.62,53.52,53.55,69893.0,52.9323,52.9916,52.8928,52.9224,69893.0
2024-11-13 13:50:00,53.55,53.59,53.48,53.48,58073.0,52.9224,52.962,52.8532,52.8532,58073.0
2024-11-13 13:55:00,53.49,53.51,53.28,53.31,104835.0,52.8631,52.8829,52.6556,52.6852,104835.0
2024-11-13 14:00:00,53.32,53.45,53.29,53.37,93423.0,52.6951,52.8236,52.6655,52.7445,93423.0
2024-11-13 14:05:00,53.35,53.39,53.18,53.25,145076.0,52.7248,52.7643,52.5568,52.6259,145076.0
2024-11-13 14:10:00,53.2,53.31,53.15,53.19,86954.0,52.5765,52.6852,52.5271,52.5666,86954.0
2024-11-13 14:15:00,53.2,53.28,52.96,52.99,155224.0,52.5765,52.6556,52.3393,52.369,155224.0
2024-11-13 14:20:00,52.96,53.04,52.89,52.95,162405.0,52.3393,52.4184,52.2702,52.3295,162405.0
2024-11-13 14:25:00,52.95,52.98,52.73,52.77,180508.0,52.3295,52.3591,52.112,52.1516,180508.0
2024-11-13 14:30:00,52.77,52.8,52.63,52.67,208325.0,52.1516,52.1812,52.0132,52.0527,208325.0
2024-11-13 14:35:00,52.64,52.64,52.47,52.47,252248.0,52.0231,52.0231,51.8551,51.8551,252248.0
2024-11-13 14:40:00,52.47,52.5,52.16,52.29,288013.0,51.8551,51.8847,51.5487,51.6772,288013.0
2024-11-13 14:45:00,52.3,52.43,52.25,52.33,138603.0,51.6871,51.8156,51.6377,51.7167,138603.0
2024-11-13 14:50:00,52.33,52.41,52.25,52.31,74073.0,51.7167,51.7958,51.6377,51.697,74073.0
2024-11-13 14:55:00,52.31,52.31,52.15,52.2,204345.0,51.697,51.697,51.5388,51.5882,204345.0
2024-11-13 15:00:00,52.19,52.21,51.75,51.93,328348.0,51.5784,51.5981,51.1435,51.3214,328348.0
2024-11-13 15:05:00,51.92,52.07,51.75,52.05,189259.0,51.3115,51.4598,51.1435,51.44,189259.0
2024-11-13 15:10:00,52.04,52.19,52.02,52.17,102934.0,51.4301,51.5784,51.4104,51.5586,102934.0
2024-11-13 15:15:00,52.18,52.37,52.14,52.36,177688.0,51.5685,51.7563,51.529,51.7464,177688.0
2024-11-13 15:20:00,52.35,52.62,52.35,52.43,157744.0,51.7365,52.0033,51.7365,51.8156,157744.0
2024-11-13 15:25:00,52.44,52.45,52.26,52.29,64961.0,51.8254,51.8353,51.6475,51.6772,64961.0
2024-11-13 15:30:00,52.28,52.36,52.17,52.3,144897.0,51.6673,51.7464,51.5586,51.6871,144897.0
2024-11-13 15:35:00,52.33,52.47,52.32,52.47,84848.0,51.7167,51.8551,51.7068,51.8551,84848.0
2024-11-13 15:40:00,52.45,52.47,52.25,52.28,64265.0,51.8353,51.8551,51.6377,51.6673,64265.0
2024-11-13 15:45:00,52.32,52.34,52.11,52.15,116343.0,51.7068,51.7266,51.4993,51.5388,116343.0
2024-11-13 15:50:00,52.14,52.14,51.76,51.76,262669.0,51.529,51.529,51.1534,51.1534,262669.0
2024-11-13 15:55:00,51.76,51.81,51.58,51.77,391774.0,51.1534,51.2028,50.9755,51.1633,391774.0
2024-11-14 09:30:00,52.27,52.59,52.18,52.38,401849.0,51.6574,51.9737,51.5685,51.7661,401849.0
2024-11-14 09:35:00,52.39,52.47,51.64,51.67,273795.0,51.776,51.8551,51.0348,51.0645,273795.0
2024-11-14 09:40:00,51.66,51.68,51.14,51.33,425705.0,51.0546,51.0743,50.5407,50.7284,425705.0
2024-11-14 09:45:00,51.3,51.54,51.18,51.3,237937.0,50.6988,50.936,50.5802,50.6988,237937.0
2024-11-14 09:50:00,51.33,51.73,51.19,51.26,263781.0,50.7284,51.1238,50.5901,50.6593,263781.0
2024-11-14 09:55:00,51.26,51.41,51.16,51.24,196919.0,50.6593,50.8075,50.5604,50.6395,196919.0
2024-11-14 10:00:00,51.24,51.4,50.97,51.31,419444.0,50.6395,50.7976,50.3727,50.7087,419444.0
2024-11-14 10:05:00,51.37,51.47,51.07,51.11,100212.0,50.768,50.8668,50.4715,50.511,100212.0
2024-11-14 10:10:00,51.14,51.24,50.99,51.07,209658.0,50.5407,50.6395,50.3924,50.4715,209658.0
2024-11-14 10:15:00,51.07,51.26,50.85,50.86,175016.0,50.4715,50.6593,50.2541,50.264,175016.0
2024-11-14 10:20:00,50.88,51.1,50.84,50.86,117818.0,50.2837,50.5011,50.2442,50.264,117818.0
2024-11-14 10:25:00,50.86,51.16,50.86,51.15,155926.0,50.264,50.5604,50.264,50.5506,155926.0
2024-11-14 10:30:00,51.14,51.17,50.89,51.07,112912.0,50.5407,50.5703,50.2936,50.4715,112912.0
2024-11-14 10:35:00,51.08,51.42,51.07,51.4,206848.0,50.4814,50.8174,50.4715,50.7976,206848.0
2024-11-14 10:40:00,51.4,51.4,51.19,51.34,130384.0,50.7976,50.7976,50.5901,50.7383,130384.0
2024-11-14 10:45:00,51.35,51.37,51.02,51.12,107461.0,50.7482,50.768,50.4221,50.5209,107461.0
2024-11-14 10:50:00,51.13,51.32,51.02,51.22,102065.0,50.5308,50.7186,50.4221,50.6197,102065.0
2024-11-14 10:55:00,51.23,51.41,51.1,51.12,154809.0,50.6296,50.8075,50.5011,50.5209,154809.0
2024-11-14 11:00:00,51.11,51.25,50.88,50.92,168970.0,50.511,50.6494,50.2837,50.3232,168970.0
2024-11-14 11:05:00,50.91,51.21,50.91,51.15,111537.0,50.3134,50.6098,50.3134,50.5506,111537.0
2024-11-14 11:10:00,51.17,51.35,51.12,51.28,103957.0,50.5703,50.7482,50.5209,50.679,103957.0
2024-11-14 11:15:00,51.27,51.38,51.09,51.21,79060.0,50.6691,50.7779,50.4913,50.6098,79060.0
2024-11-14 11:20:00,51.2,51.28,51.1,51.18,76935.0,50.6,50.679,50.5011,50.5802,76935.0
2024-11-14 11:25:00,51.18,51.23,50.96,51.0,129075.0,50.5802,50.6296,50.3628,50.4023,129075.0
2024-11-14 11:30:00,51.0,51.1,50.96,51.07,80390.0,50.4023,50.5011,50.3628,50.4715,80390.0
2024-11-14 11:35:00,51.05,51.08,50.86,50.94,136439.0,50.4517,50.4814,50.264,50.343,136439.0
2024-11-14 11:40:00,50.91,50.92,50.63,50.65,254046.0,50.3134,50.3232,50.0366,50.0564,254046.0
2024-11-14 11:45:00,50.64,50.73,50.56,50.63,172259.0,50.0465,50.1355,49.9675,50.0366,172259.0
2024-11-14 11:50:00,50.63,50.76,50.56,50.58,125250.0,50.0366,50.1651,49.9675,49.9872,125250.0
2024-11-14 11:55:00,50.58,50.75,50.54,50.75,208980.0,49.9872,50.1552,49.9477,50.1552,208980.0
2024-11-14 12:00:00,50.75,50.75,50.55,50.56,130291.0,50.1552,50.1552,49.9576,49.9675,130291.0
2024-11-14 12:05:00,50.55,50.66,50.46,50.62,146144.0,49.9576,50.0663,49.8686,50.0268,146144.0
2024-11-14 12:10:00,50.6,50.73,50.44,50.46,150318.0,50.007,50.1355,49.8489,49.8686,150318.0
2024-11-14 12:15:00,50.46,50.47,50.31,50.33,154103.0,49.8686,49.8785,49.7204,49.7402,154103.0
2024-11-14 12:20:00,50.32,50.4,50.28,50.35,182665.0,49.7303,49.8093,49.6907,49.7599,182665.0
2024-11-14 12:25:00,50.34,50.44,50.28,50.29,77129.0,49.75,49.8489,49.6907,49.7006,77129.0
2024-11-14 12:30:00,50.3,50.31,50.07,50.1,218579.0,49.7105,49.7204,49.4832,49.5129,218579.0
2024-11-14 12:35:00,50.12,50.33,50.11,50.23,96571.0,49.5326,49.7402,49.5227,49.6413,96571.0
2024-11-14 12:40:00,50.23,50.25,50.03,50.08,141725.0,49.6413,49.6611,49.4437,49.4931,141725.0
2024-11-14 12:45:00,50.08,50.1,49.62,49.69,386597.0,49.4931,49.5129,49.0385,49.1077,386597.0
2024-11-14 12:50:00,49.68,50.06,49.68,49.96,278390.0,49.0978,49.4733,49.0978,49.3745,278390.0
2024-11-14 12:55:00,49.95,50.06,49.86,50.01,221334.0,49.3646,49.4733,49.2757,49.4239,221334.0
2024-11-14 13:00:00,50.01,50.11,49.88,50.05,233904.0,49.4239,49.5227,49.2954,49.4634,233904.0
2024-11-14 13:05:00,50.06,50.14,49.98,50.05,217027.0,49.4733,49.5524,49.3943,49.4634,217027.0
2024-11-14 13:10:00,50.1,50.1,49.95,49.98,100235.0,49.5129,49.5129,49.3646,49.3943,100235.0
2024-11-14 13:15:00,50.04,50.07,49.91,49.98,75771.0,49.4536,49.4832,49.3251,49.3943,75771.0
2024-11-14 13:20:00,49.99,50.04,49.95,50.01,22544.0,49.4041,49.4536,49.3646,49.4239,22544.0
2024-11-14 13:25:00,50.02,50.15,50.01,50.02,78011.0,49.4338,49.5623,49.4239,49.4338,78011.0
2024-11-14 13:30:00,50.01,50.08,49.91,50.0,101878.0,49.4239,49.4931,49.3251,49.414,101878.0
2024-11-14 13:35:00,50.0,50.07,49.85,49.86,78246.0,49.414,49.4832,49.2658,49.2757,78246.0
2024-11-14 13:40:00,49.85,49.99,49.85,49.97,53083.0,49.2658,49.4041,49.2658,49.3844,53083.0
2024-11-14 13:45:00,49.97,49.98,49.84,49.84,73399.0,49.3844,49.3943,49.2559,49.2559,73399.0
2024-11-14 13:50:00,49.85,49.94,49.83,49.87,71996.0,49.2658,49.3547,49.246,49.2856,71996.0
2024-11-14 13:55:00,49.89,49.9,49.77,49.78,73529.0,49.3053,49.3152,49.1867,49.1966,73529.0
2024-11-14 14:00:00,49.77,50.26,49.77,50.2,279971.0,49.1867,49.671,49.1867,49.6117,279971.0
2024-11-14 14:05:00,50.2,50.3,50.15,50.17,134547.0,49.6117,49.7105,49.5623,49.582,134547.0
2024-11-14 14:10:00,50.17,50.28,50.13,50.23,80981.0,49.582,49.6907,49.5425,49.6413,80981.0
2024-11-14 14:15:00,50.23,50.28,50.16,50.19,87809.0,49.6413,49.6907,49.5722,49.6018,87809.0
2024-11-14 14:20:00,50.22,50.36,50.19,50.24,92453.0,49.6315,49.7698,49.6018,49.6512,92453.0
2024-11-14 14:25:00,50.23,50.35,50.23,50.33,43596.0,49.6413,49.7599,49.6413,49.7402,43596.0
2024-11-14 14:30:00,50.32,50.32,50.21,50.28,88770.0,49.7303,49.7303,49.6216,49.6907,88770.0
2024-11-14 14:35:00,50.27,50.49,50.22,50.46,171430.0,49.6809,49.8983,49.6315,49.8686,171430.0
2024-11-14 14:40:00,50.46,50.51,50.38,50.42,82041.0,49.8686,49.9181,49.7896,49.8291,82041.0
2024-11-14 14:45:00,50.44,50.45,50.25,50.25,71697.0,49.8489,49.8588,49.6611,49.6611,71697.0
2024-11-14 14:50:00,50.26,50.47,50.26,50.43,157071.0,49.671,49.8785,49.671,49.839,157071.0
2024-11-14 14:55:00,50.42,50.46,50.35,50.37,68752.0,49.8291,49.8686,49.7599,49.7797,68752.0
2024-11-14 15:00:00,50.39,50.39,49.65,49.74,372111.0,49.7995,49.7995,49.0681,49.1571,372111.0
2024-11-14 15:05:00,49.76,49.81,49.25,49.38,448502.0,49.1768,49.2263,48.6728,48.8013,448502.0
2024-11-14 15:10:00,49.38,49.55,49.24,49.45,195585.0,48.8013,48.9693,48.6629,48.8705,195585.0
2024-11-14 15:15:00,49.47,49.98,49.46,49.87,273808.0,48.8902,49.3943,48.8804,49.2856,273808.0
2024-11-14 15:20:00,49.85,49.96,49.77,49.87,97043.0,49.2658,49.3745,49.1867,49.2856,97043.0
2024-11-14 15:25:00,49.87,49.99,49.67,49.88,578882.0,49.2856,49.4041,49.0879,49.2954,578882.0
2024-11-14 15:30:00,49.92,49.94,49.59,49.62,170366.0,49.335,49.3547,49.0088,49.0385,170366.0
2024-11-14 15:35:00,49.67,49.82,49.56,49.76,213795.0,49.0879,49.2361,48.9792,49.1768,213795.0
2024-11-14 15:40:00,49.75,49.77,49.46,49.48,181476.0,49.167,49.1867,48.8804,48.9001,181476.0
2024-11-14 15:45:00,49.48,49.53,49.17,49.23,255429.0,48.9001,48.9495,48.5938,48.6531,255429.0
2024-11-14 15:50:00,49.24,49.51,49.23,49.33,264159.0,48.6629,48.9298,48.6531,48.7519,264159.0
2024-11-14 15:55:00,49.32,49.66,49.31,49.65,377006.0,48.742,49.078,48.7321,49.0681,377006.0
2024-11-15 09:30:00,49.74,49.81,48.93,48.96,541718.0,49.1571,49.2263,48.3566,48.3862,541718.0
2024-11-15 09:35:00,48.98,49.26,48.81,49.12,358313.0,48.406,48.6827,48.238,48.5443,358313.0
2024-11-15 09:40:00,49.11,49.45,48.92,49.22,342126.0,48.5345,48.8705,48.3467,48.6432,342126.0
2024-11-15 09:45:00,49.17,49.35,48.93,49.26,382932.0,48.5938,48.7716,48.3566,48.6827,382932.0
2024-11-15 09:50:00,49.23,49.24,48.96,49.14,134946.0,48.6531,48.6629,48.3862,48.5641,134946.0
2024-11-15 09:55:00,49.17,49.19,48.69,48.77,237928.0,48.5938,48.6135,48.1194,48.1984,237928.0
2024-11-15 10:00:00,48.72,48.75,48.37,48.46,521068.0,48.149,48.1787,47.8031,47.8921,521068.0
2024-11-15 10:05:00,48.46,48.62,48.21,48.23,237042.0,47.8921,48.0502,47.645,47.6648,237042.0
2024-11-15 10:10:00,48.25,48.48,48.13,48.44,229539.0,47.6845,47.9118,47.5659,47.8723,229539.0
2024-11-15 10:15:00,48.44,48.52,48.18,48.33,177996.0,47.8723,47.9514,47.6154,47.7636,177996.0
2024-11-15 10:20:00,48.31,48.31,47.99,48.05,287189.0,47.7438,47.7438,47.4276,47.4869,287189.0
2024-11-15 10:25:00,48.03,48.14,47.94,48.02,145447.0,47.4671,47.5758,47.3782,47.4572,145447.0
2024-11-15 10:30:00,48.0,48.07,47.86,47.94,145519.0,47.4375,47.5066,47.2991,47.3782,145519.0
2024-11-15 10:35:00,47.92,48.0,47.58,47.82,291342.0,47.3584,47.4375,47.0224,47.2596,291342.0
2024-11-15 10:40:00,47.83,47.93,47.59,47.62,153366.0,47.2695,47.3683,47.0323,47.0619,153366.0
2024-11-15 10:45:00,47.63,47.83,47.48,47.78,232123.0,47.0718,47.2695,46.9236,47.22,232123.0
2024-11-15 10:50:00,47.79,48.03,47.6,47.61,374011.0,47.2299,47.4671,47.0422,47.052,374011.0
2024-11-15 10:55:00,47.6,47.76,47.51,47.64,306687.0,47.0422,47.2003,46.9532,47.0817,306687.0
2024-11-15 11:00:00,47.63,47.75,47.54,47.6,143599.0,47.0718,47.1904,46.9829,47.0422,143599.0
2024-11-15 11:05:00,47.62,47.89,47.61,47.68,201672.0,47.0619,47.3288,47.052,47.1212,201672.0
2024-11-15 11:10:00,47.72,48.16,47.64,48.14,276982.0,47.1607,47.5956,47.0817,47.5758,276982.0
2024-11-15 11:15:00,48.13,48.28,48.07,48.16,243086.0,47.5659,47.7142,47.5066,47.5956,243086.0
2024-11-15 11:20:00,48.19,48.41,48.01,48.38,162479.0,47.6252,47.8427,47.4474,47.813,162479.0
2024-11-15 11:25:00,48.39,48.42,48.18,48.36,148580.0,47.8229,47.8525,47.6154,47.7932,148580.0
2024-11-15 11:30:00,48.3,48.35,48.03,48.05,160637.0,47.734,47.7834,47.4671,47.4869,160637.0
2024-11-15 11:35:00,48.03,48.03,47.86,47.92,90056.0,47.4671,47.4671,47.2991,47.3584,90056.0
2024-11-15 11:40:00,47.93,47.94,47.76,47.82,75343.0,47.3683,47.3782,47.2003,47.2596,75343.0
2024-11-15 11:45:00,47.82,48.1,47.75,47.99,74474.0,47.2596,47.5363,47.1904,47.4276,74474.0
2024-11-15 11:50:00,48.04,48.2,47.99,48.16,49243.0,47.477,47.6351,47.4276,47.5956,49243.0
2024-11-15 11:55:00,48.15,48.18,48.0,48.07,140733.0,47.5857,47.6154,47.4375,47.5066,140733.0
2024-11-15 12:00:00,48.07,48.11,47.81,47.83,100387.0,47.5066,47.5462,47.2497,47.2695,100387.0
2024-11-15 12:05:00,47.83,47.84,47.63,47.74,65446.0,47.2695,47.2793,47.0718,47.1805,65446.0
2024-11-15 12:10:00,47.73,47.81,47.65,47.79,55459.0,47.1706,47.2497,47.0916,47.2299,55459.0
2024-11-15 12:15:00,47.78,47.88,47.71,47.83,111491.0,47.22,47.3189,47.1509,47.2695,111491.0
2024-11-15 12:20:00,47.78,47.84,47.68,47.72,139445.0,47.22,47.2793,47.1212,47.1607,139445.0
2024-11-15 12:25:00,47.73,47.73,47.53,47.56,110295.0,47.1706,47.1706,46.973,47.0026,110295.0
2024-11-15 12:30:00,47.52,47.59,47.47,47.59,102803.0,46.9631,47.0323,46.9137,47.0323,102803.0
2024-11-15 12:35:00,47.57,47.65,47.47,47.63,68191.0,47.0125,47.0916,46.9137,47.0718,68191.0
2024-11-15 12:40:00,47.57,47.69,47.48,47.66,83084.0,47.0125,47.1311,46.9236,47.1015,83084.0
2024-11-15 12:45:00,47.66,47.71,47.52,47.56,87022.0,47.1015,47.1509,46.9631,47.0026,87022.0
2024-11-15 12:50:00,47.55,47.55,47.33,47.39,112660.0,46.9927,46.9927,46.7753,46.8346,112660.0
2024-11-15 12:55:00,47.38,47.51,47.34,47.49,53169.0,46.8247,46.9532,46.7852,46.9334,53169.0
2024-11-15 13:00:00,47.48,47.57,47.4,47.43,46209.0,46.9236,47.0125,46.8445,46.8741,46209.0
2024-11-15 13:05:00,47.43,47.57,47.4,47.53,72256.0,46.8741,47.0125,46.8445,46.973,72256.0
2024-11-15 13:10:00,47.51,47.56,47.4,47.45,86291.0,46.9532,47.0026,46.8445,46.8939,86291.0
2024-11-15 13:15:00,47.44,47.6,47.38,47.46,100457.0,46.884,47.0422,46.8247,46.9038,100457.0
2024-11-15 13:20:00,47.48,47.61,47.42,47.45,95971.0,46.9236,47.052,46.8643,46.8939,95971.0
2024-11-15 13:25:00,47.45,47.52,47.42,47.47,25347.0,46.8939,46.9631,46.8643,46.9137,25347.0
2024-11-15 13:30:00,47.46,47.46,47.28,47.28,117230.0,46.9038,46.9038,46.7259,46.7259,117230.0
2024-11-15 13:35:00,47.28,47.36,47.25,47.36,96896.0,46.7259,46.805,46.6963,46.805,96896.0
2024-11-15 13:40:00,47.37,47.37,47.17,47.23,116086.0,46.8149,46.8149,46.6172,46.6765,116086.0
2024-11-15 13:45:00,47.24,47.29,47.09,47.09,132533.0,46.6864,46.7358,46.5381,46.5381,132533.0
2024-11-15 13:50:00,47.09,47.18,47.05,47.1,190513.0,46.5381,46.6271,46.4986,46.548,190513.0
2024-11-15 13:55:00,47.09,47.15,46.97,47.13,189416.0,46.5381,46.5974,46.4195,46.5777,189416.0
2024-11-15 14:00:00,47.13,47.24,47.05,47.09,124122.0,46.5777,46.6864,46.4986,46.5381,124122.0
2024-11-15 14:05:00,47.07,47.26,47.07,47.17,104791.0,46.5184,46.7061,46.5184,46.6172,104791.0
2024-11-15 14:10:00,47.16,47.21,47.06,47.12,57344.0,46.6073,46.6567,46.5085,46.5678,57344.0
2024-11-15 14:15:00,47.11,47.15,47.01,47.02,54757.0,46.5579,46.5974,46.4591,46.469,54757.0
2024-11-15 14:20:00,47.01,47.14,47.0,47.14,81415.0,46.4591,46.5875,46.4492,46.5875,81415.0
2024-11-15 14:25:00,47.13,47.16,47.0,47.0,91717.0,46.5777,46.6073,46.4492,46.4492,91717.0
2024-11-15 14:30:00,47.0,47.1,46.97,47.06,82115.0,46.4492,46.548,46.4195,46.5085,82115.0
2024-11-15 14:35:00,47.06,47.13,47.02,47.11,42527.0,46.5085,46.5777,46.469,46.5579,42527.0
2024-11-15 14:40:00,47.11,47.4,47.11,47.39,210957.0,46.5579,46.8445,46.5579,46.8346,210957.0
2024-11-15 14:45:00,47.38,47.48,47.34,47.35,203925.0,46.8247,46.9236,46.7852,46.7951,203925.0
2024-11-15 14:50:00,47.35,47.41,47.07,47.09,146572.0,46.7951,46.8544,46.5184,46.5381,146572.0
2024-11-15 14:55:00,47.09,47.34,47.09,47.26,216500.0,46.5381,46.7852,46.5381,46.7061,216500.0
2024-11-15 15:00:00,47.23,47.41,47.19,47.41,58313.0,46.6765,46.8544,46.637,46.8544,58313.0
2024-11-15 15:05:00,47.41,47.5,47.19,47.26,177892.0,46.8544,46.9433,46.637,46.7061,177892.0
2024-11-15 15:10:00,47.27,47.47,47.23,47.45,100739.0,46.716,46.9137,46.6765,46.8939,100739.0
2024-11-15 15:15:00,47.43,47.57,47.4,47.48,184641.0,46.8741,47.0125,46.8445,46.9236,184641.0
2024-11-15 15:20:00,47.49,47.6,47.48,47.48,106455.0,46.9334,47.0422,46.9236,46.9236,106455.0
2024-11-15 15:25:00,47.49,47.52,47.44,47.44,98192.0,46.9334,46.9631,46.884,46.884,98192.0
2024-11-15 15:30:00,47.43,47.56,47.4,47.5,94257.0,46.8741,47.0026,46.8445,46.9433,94257.0
2024-11-15 15:35:00,47.5,47.64,47.49,47.56,144767.0,46.9433,47.0817,46.9334,47.0026,144767.0
2024-11-15 15:40:00,47.58,47.6,47.31,47.33,267654.0,47.0224,47.0422,46.7556,46.7753,267654.0
2024-11-15 15:45:00,47.34,47.44,47.32,47.33,109276.0,46.7852,46.884,46.7654,46.7753,109276.0
2024-11-15 15:50:00,47.35,47.61,47.34,47.57,418311.0,46.7951,47.052,46.7852,47.0125,418311.0
2024-11-15 15:55:00,47.57,47.6,47.32,47.38,389897.0,47.0125,47.0422,46.7654,46.8247,389897.0
2024-11-18 09:30:00,47.8,47.94,47.48,47.8,437708.0,47.2398,47.3782,46.9236,47.2398,437708.0
2024-11-18 09:35:00,47.81,48.24,47.81,48.02,525054.0,47.2497,47.6747,47.2497,47.4572,525054.0
2024-11-18 09:40:00,48.03,48.05,47.75,47.78,302539.0,47.4671,47.4869,47.1904,47.22,302539.0
2024-11-18 09:45:00,47.77,47.84,47.39,47.7,321747.0,47.2102,47.2793,46.8346,47.141,321747.0
2024-11-18 09:50:00,47.71,47.71,47.28,47.38,264831.0,47.1509,47.1509,46.7259,46.8247,264831.0
2024-11-18 09:55:00,47.38,47.44,47.17,47.25,164749.0,46.8247,46.884,46.6172,46.6963,164749.0
2024-11-18 10:00:00,47.24,47.87,47.22,47.87,264869.0,46.6864,47.309,46.6666,47.309,264869.0
2024-11-18 10:05:00,47.88,47.94,47.7,47.85,152388.0,47.3189,47.3782,47.141,47.2892,152388.0
2024-11-18 10:10:00,47.8,47.86,47.6,47.73,107157.0,47.2398,47.2991,47.0422,47.1706,107157.0
2024-11-18 10:15:00,47.73,47.93,47.66,47.91,229746.0,47.1706,47.3683,47.1015,47.3485,229746.0
2024-11-18 10:20:00,47.9,48.03,47.79,47.96,154880.0,47.3386,47.4671,47.2299,47.3979,154880.0
2024-11-18 10:25:00,47.99,48.27,47.98,48.16,366534.0,47.4276,47.7043,47.4177,47.5956,366534.0
2024-11-18 10:30:00,48.15,48.43,48.12,48.41,252387.0,47.5857,47.8624,47.5561,47.8427,252387.0
2024-11-18 10:35:00,48.41,48.55,48.3,48.46,260585.0,47.8427,47.981,47.734,47.8921,260585.0
2024-11-18 10:40:00,48.46,48.64,48.39,48.57,222743.0,47.8921,48.07,47.8229,48.0008,222743.0
2024-11-18 10:45:00,48.53,48.57,48.41,48.5,225443.0,47.9613,48.0008,47.8427,47.9316,225443.0
2024-11-18 10:50:00,48.5,48.51,48.35,48.38,93965.0,47.9316,47.9415,47.7834,47.813,93965.0
2024-11-18 10:55:00,48.39,48.43,48.26,48.32,90706.0,47.8229,47.8624,47.6944,47.7537,90706.0
2024-11-18 11:00:00,48.32,48.53,48.32,48.46,139432.0,47.7537,47.9613,47.7537,47.8921,139432.0
2024-11-18 11:05:00,48.48,48.48,48.27,48.33,112005.0,47.9118,47.9118,47.7043,47.7636,112005.0
2024-11-18 11:10:00,48.33,48.33,48.24,48.24,77090.0,47.7636,47.7636,47.6747,47.6747,77090.0
2024-11-18 11:15:00,48.24,48.46,48.22,48.43,78206.0,47.6747,47.8921,47.6549,47.8624,78206.0
2024-11-18 11:20:00,48.47,48.6,48.4,48.58,98676.0,47.902,48.0304,47.8328,48.0107,98676.0
2024-11-18 11:25:00,48.58,48.63,48.39,48.41,173393.0,48.0107,48.0601,47.8229,47.8427,173393.0
2024-11-18 11:30:00,48.45,48.6,48.44,48.51,82018.0,47.8822,48.0304,47.8723,47.9415,82018.0
2024-11-18 11:35:00,48.51,48.69,48.45,48.67,212733.0,47.9415,48.1194,47.8822,48.0996,212733.0
2024-11-18 11:40:00,48.68,48.68,48.52,48.55,46940.0,48.1095,48.1095,47.9514,47.981,46940.0
2024-11-18 11:45:00,48.55,48.57,48.32,48.36,66967.0,47.981,48.0008,47.7537,47.7932,66967.0
2024-11-18 11:50:00,48.36,48.37,48.19,48.28,103363.0,47.7932,47.8031,47.6252,47.7142,103363.0
2024-11-18 11:55:00,48.27,48.33,48.18,48.25,152245.0,47.7043,47.7636,47.6154,47.6845,152245.0
2024-11-18 12:00:00,48.23,48.28,48.14,48.19,122338.0,47.6648,47.7142,47.5758,47.6252,122338.0
2024-11-18 12:05:00,48.19,48.21,48.04,48.1,116343.0,47.6252,47.645,47.477,47.5363,116343.0
2024-11-18 12:10:00,48.11,48.19,48.05,48.18,105761.0,47.5462,47.6252,47.4869,47.6154,105761.0
2024-11-18 12:15:00,48.19,48.22,48.04,48.17,163327.0,47.6252,47.6549,47.477,47.6055,163327.0
2024-11-18 12:20:00,48.19,48.37,48.18,48.29,107800.0,47.6252,47.8031,47.6154,47.7241,107800.0
2024-11-18 12:25:00,48.28,48.32,48.25,48.28,26519.0,47.7142,47.7537,47.6845,47.7142,26519.0
2024-11-18 12:30:00,48.24,48.3,48.17,48.3,55135.0,47.6747,47.734,47.6055,47.734,55135.0
2024-11-18 12:35:00,48.31,48.41,48.27,48.35,72215.0,47.7438,47.8427,47.7043,47.7834,72215.0
2024-11-18 12:40:00,48.36,48.4,48.18,48.19,66731.0,47.7932,47.8328,47.6154,47.6252,66731.0
2024-11-18 12:45:00,48.18,48.2,48.06,48.12,47779.0,47.6154,47.6351,47.4968,47.5561,47779.0
2024-11-18 12:50:00,48.13,48.18,48.08,48.09,54542.0,47.5659,47.6154,47.5165,47.5264,54542.0
2024-11-18 12:55:00,48.09,48.29,48.09,48.21,47217.0,47.5264,47.7241,47.5264,47.645,47217.0
2024-11-18 13:00:00,48.22,48.22,48.09,48.14,37221.0,47.6549,47.6549,47.5264,47.5758,37221.0
2024-11-18 13:05:00,48.16,48.18,48.05,48.13,24949.0,47.5956,47.6154,47.4869,47.5659,24949.0
2024-11-18 13:10:00,48.12,48.13,48.01,48.02,22309.0,47.5561,47.5659,47.4474,47.4572,22309.0
2024-11-18 13:15:00,48.02,48.04,47.93,48.03,56975.0,47.4572,47.477,47.3683,47.4671,56975.0
2024-11-18 13:20:00,48.05,48.06,47.74,47.87,112067.0,47.4869,47.4968,47.1805,47.309,112067.0
2024-11-18 13:25:00,47.87,47.9,47.79,47.82,58675.0,47.309,47.3386,47.2299,47.2596,58675.0
2024-11-18 13:30:00,47.81,47.89,47.76,47.78,48365.0,47.2497,47.3288,47.2003,47.22,48365.0
2024-11-18 13:35:00,47.79,47.85,47.67,47.69,195060.0,47.2299,47.2892,47.1113,47.1311,195060.0
2024-11-18 13:40:00,47.69,47.71,47.52,47.52,94038.0,47.1311,47.1509,46.9631,46.9631,94038.0
2024-11-18 13:45:00,47.55,47.59,47.48,47.58,83173.0,46.9927,47.0323,46.9236,47.0224,83173.0
2024-11-18 13:50:00,47.61,47.68,47.56,47.63,30750.0,47.052,47.1212,47.0026,47.0718,30750.0
2024-11-18 13:55:00,47.63,47.88,47.62,47.86,243949.0,47.0718,47.3189,47.0619,47.2991,243949.0
2024-11-18 14:00:00,47.85,47.86,47.74,47.79,27567.0,47.2892,47.2991,47.1805,47.2299,27567.0
2024-11-18 14:05:00,47.79,47.82,47.69,47.72,151649.0,47.2299,47.2596,47.1311,47.1607,151649.0
2024-11-18 14:10:00,47.7,47.72,47.59,47.6,28653.0,47.141,47.1607,47.0323,47.0422,28653.0
2024-11-18 14:15:00,47.58,47.62,47.5,47.52,69184.0,47.0224,47.0619,46.9433,46.9631,69184.0
2024-11-18 14:20:00,47.51,47.52,47.3,47.33,151735.0,46.9532,46.9631,46.7457,46.7753,151735.0
2024-11-18 14:25:00,47.32,47.46,47.29,47.35,69170.0,46.7654,46.9038,46.7358,46.7951,69170.0
2024-11-18 14:30:00,47.36,47.36,47.27,47.29,51083.0,46.805,46.805,46.716,46.7358,51083.0
2024-11-18 14:35:00,47.29,47.45,47.29,47.45,111597.0,46.7358,46.8939,46.7358,46.8939,111597.0
2024-11-18 14:40:00,47.45,47.6,47.43,47.53,119072.0,46.8939,47.0422,46.8741,46.973,119072.0
2024-11-18 14:45:00,47.53,47.67,47.52,47.63,85939.0,46.973,47.1113,46.9631,47.0718,85939.0
2024-11-18 14:50:00,47.65,47.85,47.61,47.81,177282.0,47.0916,47.2892,47.052,47.2497,177282.0
2024-11-18 14:55:00,47.82,47.82,47.67,47.69,38527.0,47.2596,47.2596,47.1113,47.1311,38527.0
2024-11-18 15:00:00,47.67,47.75,47.65,47.74,46040.0,47.1113,47.1904,47.0916,47.1805,46040.0
2024-11-18 15:05:00,47.73,47.79,47.69,47.76,47536.0,47.1706,47.2299,47.1311,47.2003,47536.0
2024-11-18 15:10:00,47.76,47.91,47.75,47.86,50666.0,47.2003,47.3485,47.1904,47.2991,50666.0
2024-11-18 15:15:00,47.86,47.89,47.72,47.82,72295.0,47.2991,47.3288,47.1607,47.2596,72295.0
2024-11-18 15:20:00,47.83,47.97,47.81,47.95,109095.0,47.2695,47.4078,47.2497,47.3881,109095.0
2024-11-18 15:25:00,47.94,48.01,47.91,47.92,66621.0,47.3782,47.4474,47.3485,47.3584,66621.0
2024-11-18 15:30:00,47.91,47.93,47.78,47.78,77372.0,47.3485,47.3683,47.22,47.22,77372.0
2024-11-18 15:35:00,47.78,47.86,47.71,47.75,62804.0,47.22,47.2991,47.1509,47.1904,62804.0
2024-11-18 15:40:00,47.75,47.84,47.73,47.82,54812.0,47.1904,47.2793,47.1706,47.2596,54812.0
2024-11-18 15:45:00,47.83,47.85,47.73,47.78,86481.0,47.2695,47.2892,47.1706,47.22,86481.0
2024-11-18 15:50:00,47.77,47.77,47.6,47.62,124798.0,47.2102,47.2102,47.0422,47.0619,124798.0
2024-11-18 15:55:00,47.62,47.69,47.59,47.66,253850.0,47.0619,47.1311,47.0323,47.1015,253850.0
2024-11-19 09:30:00,46.14,46.6,46.06,46.6,728709.0,45.5993,46.0539,45.5202,46.0539,728709.0
2024-11-19 09:35:00,46.59,46.68,46.27,46.64,417542.0,46.044,46.1329,45.7277,46.0934,417542.0
2024-11-19 09:40:00,46.65,46.82,46.41,46.7,206062.0,46.1033,46.2713,45.8661,46.1527,206062.0
2024-11-19 09:45:00,46.66,46.78,46.29,46.42,277631.0,46.1132,46.2318,45.7475,45.876,277631.0
2024-11-19 09:50:00,46.39,46.63,46.12,46.51,278009.0,45.8463,46.0835,45.5795,45.9649,278009.0
2024-11-19 09:55:00,46.52,46.77,46.47,46.7,114893.0,45.9748,46.2219,45.9254,46.1527,114893.0
2024-11-19 10:00:00,46.68,46.71,46.32,46.53,125099.0,46.1329,46.1626,45.7772,45.9847,125099.0
2024-11-19 10:05:00,46.52,46.8,46.36,46.79,142248.0,45.9748,46.2515,45.8167,46.2416,142248.0
2024-11-19 10:10:00,46.79,46.99,46.75,46.84,212172.0,46.2416,46.4393,46.2021,46.2911,212172.0
2024-11-19 10:15:00,46.86,47.0,46.66,46.92,59648.0,46.3108,46.4492,46.1132,46.3701,59648.0
2024-11-19 10:20:00,46.91,47.01,46.74,47.0,125380.0,46.3602,46.4591,46.1922,46.4492,125380.0
2024-11-19 10:25:00,47.0,47.28,46.95,47.28,178501.0,46.4492,46.7259,46.3998,46.7259,178501.0
2024-11-19 10:30:00,47.23,47.43,47.12,47.43,329963.0,46.6765,46.8741,46.5678,46.8741,329963.0
2024-11-19 10:35:00,47.41,47.58,47.36,47.43,162168.0,46.8544,47.0224,46.805,46.8741,162168.0
2024-11-19 10:40:00,47.41,47.55,47.28,47.54,89470.0,46.8544,46.9927,46.7259,46.9829,89470.0
2024-11-19 10:45:00,47.53,47.53,47.35,47.49,78320.0,46.973,46.973,46.7951,46.9334,78320.0
2024-11-19 10:50:00,47.52,47.52,47.3,47.3,74600.0,46.9631,46.9631,46.7457,46.7457,74600.0
2024-11-19 10:55:00,47.28,47.5,47.27,47.43,110783.0,46.7259,46.9433,46.716,46.8741,110783.0
2024-11-19 11:00:00,47.39,47.54,47.3,47.5,114938.0,46.8346,46.9829,46.7457,46.9433,114938.0
2024-11-19 11:05:00,47.49,47.61,47.46,47.55,78771.0,46.9334,47.052,46.9038,46.9927,78771.0
2024-11-19 11:10:00,47.57,47.67,47.46,47.47,107430.0,47.0125,47.1113,46.9038,46.9137,107430.0
2024-11-19 11:15:00,47.48,47.76,47.48,47.66,135516.0,46.9236,47.2003,46.9236,47.1015,135516.0
2024-11-19 11:20:00,47.68,47.73,47.62,47.72,43899.0,47.1212,47.1706,47.0619,47.1607,43899.0
2024-11-19 11:25:00,47.73,47.88,47.71,47.81,179281.0,47.1706,47.3189,47.1509,47.2497,179281.0
2024-11-19 11:30:00,47.8,47.86,47.7,47.83,149400.0,47.2398,47.2991,47.141,47.2695,149400.0
2024-11-19 11:35:00,47.83,47.94,47.78,47.86,124933.0,47.2695,47.3782,47.22,47.2991,124933.0
2024-11-19 11:40:00,47.87,47.99,47.79,47.87,101789.0,47.309,47.4276,47.2299,47.309,101789.0
2024-11-19 11:45:00,47.84,47.92,47.82,47.86,166697.0,47.2793,47.3584,47.2596,47.2991,166697.0
2024-11-19 11:50:00,47.86,47.94,47.71,47.9,139406.0,47.2991,47.3782,47.1509,47.3386,139406.0
2024-11-19 11:55:00,47.9,48.09,47.89,48.05,117736.0,47.3386,47.5264,47.3288,47.4869,117736.0
2024-11-19 12:00:00,48.04,48.05,47.88,47.89,78873.0,47.477,47.4869,47.3189,47.3288,78873.0
2024-11-19 12:05:00,47.9,47.99,47.82,47.99,62854.0,47.3386,47.4276,47.2596,47.4276,62854.0
2024-11-19 12:10:00,47.99,48.02,47.93,48.01,68593.0,47.4276,47.4572,47.3683,47.4474,68593.0
2024-11-19 12:15:00,48.0,48.05,47.92,47.97,36750.0,47.4375,47.4869,47.3584,47.4078,36750.0
2024-11-19 12:20:00,47.98,48.02,47.75,47.86,73004.0,47.4177,47.4572,47.1904,47.2991,73004.0
2024-11-19 12:25:00,47.87,48.09,47.87,48.08,85510.0,47.309,47.5264,47.309,47.5165,85510.0
2024-11-19 12:30:00,48.06,48.19,47.97,48.18,232026.0,47.4968,47.6252,47.4078,47.6154,232026.0
2024-11-19 12:35:00,48.17,48.17,48.04,48.12,123177.0,47.6055,47.6055,47.477,47.5561,123177.0
2024-11-19 12:40:00,48.12,48.21,48.04,48.04,151126.0,47.5561,47.645,47.477,47.477,151126.0
2024-11-19 12:45:00,48.04,48.09,47.97,47.98,42970.0,47.477,47.5264,47.4078,47.4177,42970.0
2024-11-19 12:50:00,47.99,48.02,47.92,47.94,55247.0,47.4276,47.4572,47.3584,47.3782,55247.0
2024-11-19 12:55:00,47.94,47.96,47.86,47.88,63302.0,47.3782,47.3979,47.2991,47.3189,63302.0
2024-11-19 13:00:00,47.88,47.88,47.75,47.79,118819.0,47.3189,47.3189,47.1904,47.2299,118819.0
2024-11-19 13:05:00,47.8,47.98,47.79,47.97,59365.0,47.2398,47.4177,47.2299,47.4078,59365.0
2024-11-19 13:10:00,47.97,48.03,47.93,48.0,77543.0,47.4078,47.4671,47.3683,47.4375,77543.0
2024-11-19 13:15:00,47.99,48.07,47.95,48.0,46775.0,47.4276,47.5066,47.3881,47.4375,46775.0
2024-11-19 13:20:00,48.0,48.01,47.88,47.91,25304.0,47.4375,47.4474,47.3189,47.3485,25304.0
2024-11-19 13:25:00,47.9,48.07,47.88,48.06,76755.0,47.3386,47.5066,47.3189,47.4968,76755.0
2024-11-19 13:30:00,48.04,48.05,47.94,47.97,23409.0,47.477,47.4869,47.3782,47.4078,23409.0
2024-11-19 13:35:00,47.96,48.15,47.93,48.14,35879.0,47.3979,47.5857,47.3683,47.5758,35879.0
2024-11-19 13:40:00,48.12,48.14,48.02,48.13,37363.0,47.5561,47.5758,47.4572,47.5659,37363.0
2024-11-19 13:45:00,48.16,48.36,48.16,48.29,115220.0,47.5956,47.7932,47.5956,47.7241,115220.0
2024-11-19 13:50:00,48.29,48.46,48.26,48.4,86469.0,47.7241,47.8921,47.6944,47.8328,86469.0
2024-11-19 13:55:00,48.41,48.51,48.36,48.5,56184.0,47.8427,47.9415,47.7932,47.9316,56184.0
2024-11-19 14:00:00,48.49,48.53,48.37,48.4,50017.0,47.9217,47.9613,47.8031,47.8328,50017.0
2024-11-19 14:05:00,48.41,48.46,48.37,48.44,37821.0,47.8427,47.8921,47.8031,47.8723,37821.0
2024-11-19 14:10:00,48.45,48.6,48.44,48.6,44720.0,47.8822,48.0304,47.8723,48.0304,44720.0
2024-11-19 14:15:00,48.59,48.62,48.35,48.38,60975.0,48.0206,48.0502,47.7834,47.813,60975.0
2024-11-19 14:20:00,48.39,48.51,48.39,48.42,51328.0,47.8229,47.9415,47.8229,47.8525,51328.0
2024-11-19 14:25:00,48.4,48.48,48.35,48.36,53552.0,47.8328,47.9118,47.7834,47.7932,53552.0
2024-11-19 14:30:00,48.37,48.45,48.18,48.2,81629.0,47.8031,47.8822,47.6154,47.6351,81629.0
2024-11-19 14:35:00,48.2,48.27,48.12,48.23,151974.0,47.6351,47.7043,47.5561,47.6648,151974.0
2024-11-19 14:40:00,48.22,48.22,48.14,48.15,48982.0,47.6549,47.6549,47.5758,47.5857,48982.0
2024-11-19 14:45:00,48.15,48.22,48.1,48.16,31786.0,47.5857,47.6549,47.5363,47.5956,31786.0
2024-11-19 14:50:00,48.16,48.29,48.16,48.27,63974.0,47.5956,47.7241,47.5956,47.7043,63974.0
2024-11-19 14:55:00,48.26,48.36,48.2,48.22,36657.0,47.6944,47.7932,47.6351,47.6549,36657.0
2024-11-19 15:00:00,48.22,48.23,48.07,48.12,256155.0,47.6549,47.6648,47.5066,47.5561,256155.0
2024-11-19 15:05:00,48.14,48.4,48.11,48.4,158366.0,47.5758,47.8328,47.5462,47.8328,158366.0
2024-11-19 15:10:00,48.4,48.44,48.34,48.43,163730.0,47.8328,47.8723,47.7735,47.8624,163730.0
2024-11-19 15:15:00,48.43,48.51,48.33,48.51,103814.0,47.8624,47.9415,47.7636,47.9415,103814.0
2024-11-19 15:20:00,48.5,48.57,48.42,48.43,35299.0,47.9316,48.0008,47.8525,47.8624,35299.0
2024-11-19 15:25:00,48.43,48.53,48.43,48.49,44805.0,47.8624,47.9613,47.8624,47.9217,44805.0
2024-11-19 15:30:00,48.48,48.49,48.36,48.47,68432.0,47.9118,47.9217,47.7932,47.902,68432.0
2024-11-19 15:35:00,48.47,48.54,48.44,48.48,214600.0,47.902,47.9711,47.8723,47.9118,214600.0
2024-11-19 15:40:00,48.48,48.54,48.46,48.51,161602.0,47.9118,47.9711,47.8921,47.9415,161602.0
2024-11-19 15:45:00,48.51,48.54,48.45,48.52,136825.0,47.9415,47.9711,47.8822,47.9514,136825.0
2024-11-19 15:50:00,48.53,48.61,48.48,48.56,182797.0,47.9613,48.0403,47.9118,47.9909,182797.0
2024-11-19 15:55:00,48.57,48.78,48.57,48.68,360832.0,48.0008,48.2083,48.0008,48.1095,360832.0
2024-11-20 09:30:00,48.39,48.64,48.37,48.41,382483.0,47.8229,48.07,47.8031,47.8427,382483.0
2024-11-20 09:35:00,48.38,48.38,47.67,47.73,474646.0,47.813,47.813,47.1113,47.1706,474646.0
2024-11-20 09:40:00,47.73,48.12,47.61,48.03,503595.0,47.1706,47.5561,47.052,47.4671,503595.0
2024-11-20 09:45:00,47.99,48.26,47.88,48.05,356040.0,47.4276,47.6944,47.3189,47.4869,356040.0
2024-11-20 09:50:00,48.04,48.36,47.95,48.01,297386.0,47.477,47.7932,47.3881,47.4474,297386.0
2024-11-20 09:55:00,48.0,48.22,47.8,47.83,206890.0,47.4375,47.6549,47.2398,47.2695,206890.0
2024-11-20 10:00:00,47.82,48.04,47.73,47.86,221299.0,47.2596,47.477,47.1706,47.2991,221299.0
2024-11-20 10:05:00,47.86,47.86,47.26,47.28,448868.0,47.2991,47.2991,46.7061,46.7259,448868.0
2024-11-20 10:10:00,47.3,47.41,47.03,47.21,706762.0,46.7457,46.8544,46.4788,46.6567,706762.0
2024-11-20 10:15:00,47.2,47.48,47.1,47.45,267038.0,46.6468,46.9236,46.548,46.8939,267038.0
2024-11-20 10:20:00,47.41,47.62,47.13,47.59,291047.0,46.8544,47.0619,46.5777,47.0323,291047.0
2024-11-20 10:25:00,47.56,47.78,47.54,47.75,218227.0,47.0026,47.22,46.9829,47.1904,218227.0
2024-11-20 10:30:00,47.73,48.03,47.6,48.0,245724.0,47.1706,47.4671,47.0422,47.4375,245724.0
2024-11-20 10:35:00,47.98,48.23,47.84,48.21,236315.0,47.4177,47.6648,47.2793,47.645,236315.0
2024-11-20 10:40:00,48.22,48.27,48.07,48.19,185168.0,47.6549,47.7043,47.5066,47.6252,185168.0
2024-11-20 10:45:00,48.17,48.35,48.17,48.34,118414.0,47.6055,47.7834,47.6055,47.7735,118414.0
2024-11-20 10:50:00,48.32,48.33,48.14,48.27,136371.0,47.7537,47.7636,47.5758,47.7043,136371.0
2024-11-20 10:55:00,48.28,48.44,48.24,48.41,212058.0,47.7142,47.8723,47.6747,47.8427,212058.0
2024-11-20 11:00:00,48.4,48.41,48.2,48.3,75161.0,47.8328,47.8427,47.6351,47.734,75161.0
2024-11-20 11:05:00,48.3,48.38,48.08,48.31,178362.0,47.734,47.813,47.5165,47.7438,178362.0
2024-11-20 11:10:00,48.27,48.33,47.93,48.11,380180.0,47.7043,47.7636,47.3683,47.5462,380180.0
2024-11-20 11:15:00,48.1,48.14,47.91,47.98,94121.0,47.5363,47.5758,47.3485,47.4177,94121.0
2024-11-20 11:20:00,48.03,48.08,47.86,47.89,40450.0,47.4671,47.5165,47.2991,47.3288,40450.0
2024-11-20 11:25:00,47.88,47.88,47.66,47.67,150979.0,47.3189,47.3189,47.1015,47.1113,150979.0
2024-11-20 11:30:00,47.67,47.82,47.59,47.82,70023.0,47.1113,47.2596,47.0323,47.2596,70023.0
2024-11-20 11:35:00,47.8,48.13,47.76,48.06,204523.0,47.2398,47.5659,47.2003,47.4968,204523.0
2024-11-20 11:40:00,48.05,48.24,48.03,48.23,80668.0,47.4869,47.6747,47.4671,47.6648,80668.0
2024-11-20 11:45:00,48.22,48.32,48.18,48.27,115820.0,47.6549,47.7537,47.6154,47.7043,115820.0
2024-11-20 11:50:00,48.29,48.41,48.25,48.38,106571.0,47.7241,47.8427,47.6845,47.813,106571.0
2024-11-20 11:55:00,48.39,48.41,48.22,48.24,85198.0,47.8229,47.8427,47.6549,47.6747,85198.0
2024-11-20 12:00:00,48.23,48.29,48.07,48.14,342528.0,47.6648,47.7241,47.5066,47.5758,342528.0
2024-11-20 12:05:00,48.11,48.15,47.98,48.01,46346.0,47.5462,47.5857,47.4177,47.4474,46346.0
2024-11-20 12:10:00,48.03,48.11,47.9,47.9,58240.0,47.4671,47.5462,47.3386,47.3386,58240.0
2024-11-20 12:15:00,47.93,47.99,47.82,47.83,115476.0,47.3683,47.4276,47.2596,47.2695,115476.0
2024-11-20 12:20:00,47.83,47.85,47.64,47.74,226573.0,47.2695,47.2892,47.0817,47.1805,226573.0
2024-11-20 12:25:00,47.74,48.03,47.72,48.02,129277.0,47.1805,47.4671,47.1607,47.4572,129277.0
2024-11-20 12:30:00,48.02,48.14,47.97,48.12,70711.0,47.4572,47.5758,47.4078,47.5561,70711.0
2024-11-20 12:35:00,48.12,48.25,48.11,48.23,189401.0,47.5561,47.6845,47.5462,47.6648,189401.0
2024-11-20 12:40:00,48.23,48.23,48.07,48.09,51778.0,47.6648,47.6648,47.5066,47.5264,51778.0
2024-11-20 12:45:00,48.12,48.28,48.06,48.28,133079.0,47.5561,47.7142,47.4968,47.7142,133079.0
2024-11-20 12:50:00,48.25,48.28,48.02,48.02,73496.0,47.6845,47.7142,47.4572,47.4572,73496.0
2024-11-20 12:55:00,48.0,48.07,47.92,47.95,102994.0,47.4375,47.5066,47.3584,47.3881,102994.0
2024-11-20 13:00:00,47.94,48.08,47.9,48.0,118296.0,47.3782,47.5165,47.3386,47.4375,118296.0
2024-11-20 13:05:00,48.0,48.0,47.89,47.89,32176.0,47.4375,47.4375,47.3288,47.3288,32176.0
2024-11-20 13:10:00,47.92,48.08,47.9,48.02,60133.0,47.3584,47.5165,47.3386,47.4572,60133.0
2024-11-20 13:15:00,48.01,48.1,47.93,47.93,65193.0,47.4474,47.5363,47.3683,47.3683,65193.0
2024-11-20 13:20:00,47.93,48.03,47.83,48.02,132473.0,47.3683,47.4671,47.2695,47.4572,132473.0
2024-11-20 13:25:00,48.03,48.15,47.97,48.08,43876.0,47.4671,47.5857,47.4078,47.5165,43876.0
2024-11-20 13:30:00,48.07,48.09,47.9,47.9,26434.0,47.5066,47.5264,47.3386,47.3386,26434.0
2024-11-20 13:35:00,47.88,47.94,47.7,47.73,67341.0,47.3189,47.3782,47.141,47.1706,67341.0
2024-11-20 13:40:00,47.72,47.78,47.58,47.63,90908.0,47.1607,47.22,47.0224,47.0718,90908.0
2024-11-20 13:45:00,47.63,47.67,47.54,47.64,76388.0,47.0718,47.1113,46.9829,47.0817,76388.0
2024-11-20 13:50:00,47.64,47.74,47.6,47.71,116686.0,47.0817,47.1805,47.0422,47.1509,116686.0
2024-11-20 13:55:00,47.72,47.79,47.68,47.75,56529.0,47.1607,47.2299,47.1212,47.1904,56529.0
2024-11-20 14:00:00,47.75,47.85,47.72,47.77,54152.0,47.1904,47.2892,47.1607,47.2102,54152.0
2024-11-20 14:05:00,47.78,47.79,47.63,47.63,85457.0,47.22,47.2299,47.0718,47.0718,85457.0
2024-11-20 14:10:00,47.62,47.67,47.57,47.59,43828.0,47.0619,47.1113,47.0125,47.0323,43828.0
2024-11-20 14:15:00,47.6,47.66,47.56,47.6,30261.0,47.0422,47.1015,47.0026,47.0422,30261.0
2024-11-20 14:20:00,47.62,47.67,47.58,47.66,81630.0,47.0619,47.1113,47.0224,47.1015,81630.0
2024-11-20 14:25:00,47.68,47.77,47.67,47.73,27183.0,47.1212,47.2102,47.1113,47.1706,27183.0
2024-11-20 14:30:00,47.71,47.91,47.71,47.91,42038.0,47.1509,47.3485,47.1509,47.3485,42038.0
2024-11-20 14:35:00,47.9,47.99,47.87,47.96,45348.0,47.3386,47.4276,47.309,47.3979,45348.0
2024-11-20 14:40:00,47.97,48.12,47.94,48.08,51146.0,47.4078,47.5561,47.3782,47.5165,51146.0
2024-11-20 14:45:00,48.09,48.11,48.04,48.08,100929.0,47.5264,47.5462,47.477,47.5165,100929.0
2024-11-20 14:50:00,48.08,48.13,48.04,48.09,37685.0,47.5165,47.5659,47.477,47.5264,37685.0
2024-11-20 14:55:00,48.08,48.09,47.99,48.02,27731.0,47.5165,47.5264,47.4276,47.4572,27731.0
2024-11-20 15:00:00,47.98,48.04,47.91,48.0,77149.0,47.4177,47.477,47.3485,47.4375,77149.0
2024-11-20 15:05:00,48.0,48.07,47.99,48.05,40341.0,47.4375,47.5066,47.4276,47.4869,40341.0
2024-11-20 15:10:00,48.06,48.13,48.03,48.08,47445.0,47.4968,47.5659,47.4671,47.5165,47445.0
2024-11-20 15:15:00,48.08,48.17,48.04,48.13,23260.0,47.5165,47.6055,47.477,47.5659,23260.0
2024-11-20 15:20:00,48.12,48.2,48.08,48.16,161212.0,47.5561,47.6351,47.5165,47.5956,161212.0
2024-11-20 15:25:00,48.18,48.21,48.12,48.17,82611.0,47.6154,47.645,47.5561,47.6055,82611.0
2024-11-20 15:30:00,48.18,48.39,48.16,48.38,161256.0,47.6154,47.8229,47.5956,47.813,161256.0
2024-11-20 15:35:00,48.37,48.45,48.29,48.4,100727.0,47.8031,47.8822,47.7241,47.8328,100727.0
2024-11-20 15:40:00,48.44,48.47,48.28,48.34,75113.0,47.8723,47.902,47.7142,47.7735,75113.0
2024-11-20 15:45:00,48.36,48.46,48.28,48.42,69866.0,47.7932,47.8921,47.7142,47.8525,69866.0
2024-11-20 15:50:00,48.41,48.63,48.41,48.61,194553.0,47.8427,48.0601,47.8427,48.0403,194553.0
2024-11-20 15:55:00,48.62,48.82,48.59,48.82,326512.0,48.0502,48.2479,48.0206,48.2479,326512.0
2024-11-21 09:30:00,49.61,49.68,49.35,49.44,476777.0,49.0286,49.0978,48.7716,48.8606,476777.0
2024-11-21 09:35:00,49.45,49.47,49.0,49.13,169261.0,48.8705,48.8902,48.4257,48.5542,169261.0
2024-11-21 09:40:00,49.14,49.39,48.97,49.38,254187.0,48.5641,48.8112,48.3961,48.8013,254187.0
2024-11-21 09:45:00,49.4,49.86,49.32,49.82,358926.0,48.8211,49.2757,48.742,49.2361,358926.0
2024-11-21 09:50:00,49.83,49.99,49.57,49.71,362910.0,49.246,49.4041,48.9891,49.1274,362910.0
2024-11-21 09:55:00,49.7,49.87,49.45,49.63,187551.0,49.1175,49.2856,48.8705,49.0484,187551.0
2024-11-21 10:00:00,49.64,49.73,49.25,49.33,225598.0,49.0582,49.1472,48.6728,48.7519,225598.0
2024-11-21 10:05:00,49.34,49.51,49.17,49.46,145390.0,48.7618,48.9298,48.5938,48.8804,145390.0
2024-11-21 10:10:00,49.42,50.07,49.37,50.06,351670.0,48.8408,49.4832,48.7914,49.4733,351670.0
2024-11-21 10:15:00,50.07,50.29,50.01,50.22,290043.0,49.4832,49.7006,49.4239,49.6315,290043.0
2024-11-21 10:20:00,50.21,50.22,49.76,49.96,229833.0,49.6216,49.6315,49.1768,49.3745,229833.0
2024-11-21 10:25:00,49.98,50.06,49.31,49.35,206724.0,49.3943,49.4733,48.7321,48.7716,206724.0
2024-11-21 10:30:00,49.34,49.75,49.28,49.69,170864.0,48.7618,49.167,48.7025,49.1077,170864.0
2024-11-21 10:35:00,49.62,50.07,49.61,49.84,150432.0,49.0385,49.4832,49.0286,49.2559,150432.0
2024-11-21 10:40:00,49.82,50.14,49.73,50.01,177763.0,49.2361,49.5524,49.1472,49.4239,177763.0
2024-11-21 10:45:00,50.01,50.65,49.91,50.64,279394.0,49.4239,50.0564,49.3251,50.0465,279394.0
2024-11-21 10:50:00,50.64,50.73,50.53,50.71,197053.0,50.0465,50.1355,49.9378,50.1157,197053.0
2024-11-21 10:55:00,50.72,50.85,50.61,50.68,280863.0,50.1256,50.2541,50.0169,50.0861,280863.0
2024-11-21 11:00:00,50.69,50.74,50.54,50.61,124636.0,50.0959,50.1454,49.9477,50.0169,124636.0
2024-11-21 11:05:00,50.6,50.67,50.46,50.55,89153.0,50.007,50.0762,49.8686,49.9576,89153.0
2024-11-21 11:10:00,50.56,50.89,50.5,50.85,308618.0,49.9675,50.2936,49.9082,50.2541,308618.0
2024-11-21 11:15:00,50.83,50.93,50.81,50.87,139466.0,50.2343,50.3331,50.2145,50.2738,139466.0
2024-11-21 11:20:00,50.87,50.97,50.77,50.96,107620.0,50.2738,50.3727,50.175,50.3628,107620.0
2024-11-21 11:25:00,50.96,51.11,50.89,51.09,202387.0,50.3628,50.511,50.2936,50.4913,202387.0
2024-11-21 11:30:00,51.09,51.17,50.95,51.14,139184.0,50.4913,50.5703,50.3529,50.5407,139184.0
2024-11-21 11:35:00,51.14,51.14,50.86,50.96,234284.0,50.5407,50.5407,50.264,50.3628,234284.0
2024-11-21 11:40:00,50.96,51.06,50.89,51.02,56279.0,50.3628,50.4616,50.2936,50.4221,56279.0
2024-11-21 11:45:00,51.03,51.04,50.69,50.78,146511.0,50.432,50.4418,50.0959,50.1849,146511.0
2024-11-21 11:50:00,50.8,50.92,50.74,50.91,98320.0,50.2047,50.3232,50.1454,50.3134,98320.0
2024-11-21 11:55:00,50.89,51.1,50.84,51.04,127610.0,50.2936,50.5011,50.2442,50.4418,127610.0
2024-11-21 12:00:00,51.03,51.04,50.77,50.79,87272.0,50.432,50.4418,50.175,50.1948,87272.0
2024-11-21 12:05:00,50.8,51.08,50.79,51.07,120613.0,50.2047,50.4814,50.1948,50.4715,120613.0
2024-11-21 12:10:00,51.07,51.13,50.99,51.04,188031.0,50.4715,50.5308,50.3924,50.4418,188031.0
2024-11-21 12:15:00,51.03,51.11,50.95,51.11,42620.0,50.432,50.511,50.3529,50.511,42620.0
2024-11-21 12:20:00,51.12,51.19,51.06,51.12,145107.0,50.5209,50.5901,50.4616,50.5209,145107.0
2024-11-21 12:25:00,51.14,51.43,51.13,51.39,227194.0,50.5407,50.8273,50.5308,50.7877,227194.0
2024-11-21 12:30:00,51.4,51.58,51.29,51.3,115281.0,50.7976,50.9755,50.6889,50.6988,115281.0
2024-11-21 12:35:00,51.31,51.36,51.22,51.3,82203.0,50.7087,50.7581,50.6197,50.6988,82203.0
2024-11-21 12:40:00,51.3,51.46,51.26,51.37,53783.0,50.6988,50.8569,50.6593,50.768,53783.0
2024-11-21 12:45:00,51.38,51.48,51.31,51.37,97941.0,50.7779,50.8767,50.7087,50.768,97941.0
2024-11-21 12:50:00,51.33,51.37,51.27,51.33,41528.0,50.7284,50.768,50.6691,50.7284,41528.0
2024-11-21 12:55:00,51.33,51.4,51.25,51.36,199173.0,50.7284,50.7976,50.6494,50.7581,199173.0
2024-11-21 13:00:00,51.35,51.36,51.28,51.32,42658.0,50.7482,50.7581,50.679,50.7186,42658.0
2024-11-21 13:05:00,51.3,51.46,51.28,51.42,182056.0,50.6988,50.8569,50.679,50.8174,182056.0
2024-11-21 13:10:00,51.43,51.54,51.43,51.5,74479.0,50.8273,50.936,50.8273,50.8965,74479.0
2024-11-21 13:15:00,51.51,51.57,51.41,51.57,34996.0,50.9063,50.9656,50.8075,50.9656,34996.0
2024-11-21 13:20:00,51.54,51.66,51.52,51.64,91068.0,50.936,51.0546,50.9162,51.0348,91068.0
2024-11-21 13:25:00,51.65,51.66,51.49,51.65,92239.0,51.0447,51.0546,50.8866,51.0447,92239.0
2024-11-21 13:30:00,51.65,51.74,51.63,51.69,58539.0,51.0447,51.1336,51.0249,51.0842,58539.0
2024-11-21 13:35:00,51.68,51.74,51.57,51.63,102710.0,51.0743,51.1336,50.9656,51.0249,102710.0
2024-11-21 13:40:00,51.63,51.69,51.54,51.69,106029.0,51.0249,51.0842,50.936,51.0842,106029.0
2024-11-21 13:45:00,51.69,51.71,51.52,51.53,62096.0,51.0842,51.104,50.9162,50.9261,62096.0
2024-11-21 13:50:00,51.52,51.58,51.48,51.55,94311.0,50.9162,50.9755,50.8767,50.9459,94311.0
2024-11-21 13:55:00,51.56,51.61,51.5,51.54,106319.0,50.9557,51.0052,50.8965,50.936,106319.0
2024-11-21 14:00:00,51.54,51.6,51.52,51.57,29729.0,50.936,50.9953,50.9162,50.9656,29729.0
2024-11-21 14:05:00,51.58,51.58,51.35,51.36,119014.0,50.9755,50.9755,50.7482,50.7581,119014.0
2024-11-21 14:10:00,51.33,51.38,51.26,51.38,85609.0,50.7284,50.7779,50.6593,50.7779,85609.0
2024-11-21 14:15:00,51.38,51.4,51.25,51.27,44461.0,50.7779,50.7976,50.6494,50.6691,44461.0
2024-11-21 14:20:00,51.28,51.56,51.27,51.55,71816.0,50.679,50.9557,50.6691,50.9459,71816.0
2024-11-21 14:25:00,51.56,51.66,51.52,51.65,50050.0,50.9557,51.0546,50.9162,51.0447,50050.0
2024-11-21 14:30:00,51.65,51.68,51.54,51.58,77856.0,51.0447,51.0743,50.936,50.9755,77856.0
2024-11-21 14:35:00,51.58,51.67,51.54,51.66,43813.0,50.9755,51.0645,50.936,51.0546,43813.0
2024-11-21 14:40:00,51.64,51.66,51.52,51.56,38445.0,51.0348,51.0546,50.9162,50.9557,38445.0
2024-11-21 14:45:00,51.55,51.59,51.46,51.56,51149.0,50.9459,50.9854,50.8569,50.9557,51149.0
2024-11-21 14:50:00,51.54,51.54,51.32,51.43,66356.0,50.936,50.936,50.7186,50.8273,66356.0
2024-11-21 14:55:00,51.46,51.51,51.4,51.44,22474.0,50.8569,50.9063,50.7976,50.8372,22474.0
2024-11-21 15:00:00,51.4,51.46,51.32,51.33,67165.0,50.7976,50.8569,50.7186,50.7284,67165.0
2024-11-21 15:05:00,51.34,51.55,51.33,51.53,69358.0,50.7383,50.9459,50.7284,50.9261,69358.0
2024-11-21 15:10:00,51.52,51.56,51.45,51.46,38668.0,50.9162,50.9557,50.847,50.8569,38668.0
2024-11-21 15:15:00,51.46,51.58,51.45,51.55,37486.0,50.8569,50.9755,50.847,50.9459,37486.0
2024-11-21 15:20:00,51.56,51.62,51.54,51.61,59169.0,50.9557,51.015,50.936,51.0052,59169.0
2024-11-21 15:25:00,51.61,51.7,51.6,51.63,96178.0,51.0052,51.0941,50.9953,51.0249,96178.0
2024-11-21 15:30:00,51.62,51.64,51.4,51.41,67057.0,51.015,51.0348,50.7976,50.8075,67057.0
2024-11-21 15:35:00,51.41,51.42,51.27,51.38,170125.0,50.8075,50.8174,50.6691,50.7779,170125.0
2024-11-21 15:40:00,51.37,51.44,51.26,51.34,89409.0,50.768,50.8372,50.6593,50.7383,89409.0
2024-11-21 15:45:00,51.34,51.4,51.23,51.29,237812.0,50.7383,50.7976,50.6296,50.6889,237812.0
2024-11-21 15:50:00,51.3,51.32,51.19,51.3,166754.0,50.6988,50.7186,50.5901,50.6988,166754.0
2024-11-21 15:55:00,51.31,51.32,51.09,51.1,296979.0,50.7087,50.7186,50.4913,50.5011,296979.0
2024-11-22 09:30:00,51.8,52.17,51.6,51.93,546338.0,51.1929,51.5586,50.9953,51.3214,546338.0
2024-11-22 09:35:00,51.93,52.14,51.74,52.13,310643.0,51.3214,51.529,51.1336,51.5191,310643.0
2024-11-22 09:40:00,52.09,52.51,52.09,52.46,307858.0,51.4795,51.8946,51.4795,51.8452,307858.0
2024-11-22 09:45:00,52.48,52.74,52.3,52.62,315053.0,51.865,52.1219,51.6871,52.0033,315053.0
2024-11-22 09:50:00,52.63,52.7,52.39,52.67,241749.0,52.0132,52.0824,51.776,52.0527,241749.0
2024-11-22 09:55:00,52.68,52.83,52.59,52.8,299287.0,52.0626,52.2109,51.9737,52.1812,299287.0
2024-11-22 10:00:00,52.77,52.91,52.43,52.58,365799.0,52.1516,52.2899,51.8156,51.9638,365799.0
2024-11-22 10:05:00,52.59,52.76,52.5,52.51,208937.0,51.9737,52.1417,51.8847,51.8946,208937.0
2024-11-22 10:10:00,52.49,52.72,52.31,52.47,254898.0,51.8748,52.1022,51.697,51.8551,254898.0
2024-11-22 10:15:00,52.48,52.87,52.46,52.84,166398.0,51.865,52.2504,51.8452,52.2207,166398.0
2024-11-22 10:20:00,52.81,52.87,52.54,52.7,166386.0,52.1911,52.2504,51.9243,52.0824,166386.0
2024-11-22 10:25:00,52.66,52.67,52.17,52.35,232081.0,52.0429,52.0527,51.5586,51.7365,232081.0
2024-11-22 10:30:00,52.35,52.54,52.33,52.49,115508.0,51.7365,51.9243,51.7167,51.8748,115508.0
2024-11-22 10:35:00,52.5,52.89,52.49,52.88,144942.0,51.8847,52.2702,51.8748,52.2603,144942.0
2024-11-22 10:40:00,52.89,52.9,52.77,52.86,108670.0,52.2702,52.28,52.1516,52.2405,108670.0
2024-11-22 10:45:00,52.86,52.9,52.69,52.73,168132.0,52.2405,52.28,52.0725,52.112,168132.0
2024-11-22 10:50:00,52.72,52.83,52.68,52.73,68841.0,52.1022,52.2109,52.0626,52.112,68841.0
2024-11-22 10:55:00,52.74,53.08,52.72,53.07,203565.0,52.1219,52.4579,52.1022,52.4481,203565.0
2024-11-22 11:00:00,53.08,53.09,52.83,52.89,101670.0,52.4579,52.4678,52.2109,52.2702,101670.0
2024-11-22 11:05:00,52.9,52.99,52.9,52.93,73786.0,52.28,52.369,52.28,52.3097,73786.0
2024-11-22 11:10:00,52.95,53.08,52.88,53.06,100365.0,52.3295,52.4579,52.2603,52.4382,100365.0
2024-11-22 11:15:00,53.07,53.13,52.95,52.96,99188.0,52.4481,52.5073,52.3295,52.3393,99188.0
2024-11-22 11:20:00,52.97,53.19,52.86,53.14,91510.0,52.3492,52.5666,52.2405,52.5172,91510.0
2024-11-22 11:25:00,53.15,53.15,52.92,53.11,96896.0,52.5271,52.5271,52.2998,52.4876,96896.0
2024-11-22 11:30:00,53.1,53.17,53.05,53.14,71680.0,52.4777,52.5469,52.4283,52.5172,71680.0
2024-11-22 11:35:00,53.15,53.29,53.12,53.25,113637.0,52.5271,52.6655,52.4975,52.6259,113637.0
2024-11-22 11:40:00,53.24,53.24,53.09,53.13,79719.0,52.6161,52.6161,52.4678,52.5073,79719.0
2024-11-22 11:45:00,53.13,53.3,53.09,53.25,84630.0,52.5073,52.6754,52.4678,52.6259,84630.0
2024-11-22 11:50:00,53.25,53.33,53.21,53.33,60385.0,52.6259,52.705,52.5864,52.705,60385.0
2024-11-22 11:55:00,53.33,53.5,53.32,53.48,157125.0,52.705,52.873,52.6951,52.8532,157125.0
2024-11-22 12:00:00,53.47,53.5,53.37,53.48,107944.0,52.8434,52.873,52.7445,52.8532,107944.0
2024-11-22 12:05:00,53.49,53.55,53.47,53.53,112516.0,52.8631,52.9224,52.8434,52.9027,112516.0
2024-11-22 12:10:00,53.53,53.66,53.53,53.65,125972.0,52.9027,53.0311,52.9027,53.0213,125972.0
2024-11-22 12:15:00,53.66,53.7,53.6,53.66,121196.0,53.0311,53.0707,52.9718,53.0311,121196.0
2024-11-22 12:20:00,53.65,53.79,53.65,53.72,81599.0,53.0213,53.1596,53.0213,53.0904,81599.0
2024-11-22 12:25:00,53.73,53.78,53.68,53.68,64126.0,53.1003,53.1497,53.0509,53.0509,64126.0
2024-11-22 12:30:00,53.66,53.66,53.33,53.42,223652.0,53.0311,53.0311,52.705,52.7939,223652.0
2024-11-22 12:35:00,53.41,53.43,53.29,53.3,134659.0,52.7841,52.8038,52.6655,52.6754,134659.0
2024-11-22 12:40:00,53.29,53.55,53.29,53.53,61406.0,52.6655,52.9224,52.6655,52.9027,61406.0
2024-11-22 12:45:00,53.54,53.65,53.52,53.62,83085.0,52.9125,53.0213,52.8928,52.9916,83085.0
2024-11-22 12:50:00,53.63,53.67,53.57,53.66,70527.0,53.0015,53.041,52.9422,53.0311,70527.0
2024-11-22 12:55:00,53.65,53.66,53.61,53.64,19226.0,53.0213,53.0311,52.9817,53.0114,19226.0
2024-11-22 13:00:00,53.63,53.71,53.6,53.71,49135.0,53.0015,53.0806,52.9718,53.0806,49135.0
2024-11-22 13:05:00,53.71,53.74,53.66,53.72,39285.0,53.0806,53.1102,53.0311,53.0904,39285.0
2024-11-22 13:10:00,53.71,53.8,53.68,53.75,56172.0,53.0806,53.1695,53.0509,53.1201,56172.0
2024-11-22 13:15:00,53.77,53.85,53.7,53.7,53112.0,53.1398,53.2189,53.0707,53.0707,53112.0
2024-11-22 13:20:00,53.7,53.84,53.66,53.77,81345.0,53.0707,53.209,53.0311,53.1398,81345.0
2024-11-22 13:25:00,53.77,53.79,53.59,53.61,56777.0,53.1398,53.1596,52.962,52.9817,56777.0
2024-11-22 13:30:00,53.59,53.71,53.57,53.63,67499.0,52.962,53.0806,52.9422,53.0015,67499.0
2024-11-22 13:35:00,53.63,53.67,53.54,53.57,96124.0,53.0015,53.041,52.9125,52.9422,96124.0
2024-11-22 13:40:00,53.55,53.56,53.48,53.52,113961.0,52.9224,52.9323,52.8532,52.8928,113961.0
2024-11-22 13:45:00,53.53,53.64,53.52,53.6,38786.0,52.9027,53.0114,52.8928,52.9718,38786.0
2024-11-22 13:50:00,53.59,53.6,53.5,53.57,44293.0,52.962,52.9718,52.873,52.9422,44293.0
2024-11-22 13:55:00,53.57,53.73,53.57,53.71,45942.0,52.9422,53.1003,52.9422,53.0806,45942.0
2024-11-22 14:00:00,53.68,53.73,53.66,53.73,20499.0,53.0509,53.1003,53.0311,53.1003,20499.0
2024-11-22 14:05:00,53.72,53.84,53.71,53.84,40953.0,53.0904,53.209,53.0806,53.209,40953.0
2024-11-22 14:10:00,53.83,53.86,53.76,53.81,95483.0,53.1991,53.2288,53.13,53.1794,95483.0
2024-11-22 14:15:00,53.81,53.83,53.62,53.73,102860.0,53.1794,53.1991,52.9916,53.1003,102860.0
2024-11-22 14:20:00,53.73,53.91,53.73,53.91,52306.0,53.1003,53.2782,53.1003,53.2782,52306.0
2024-11-22 14:25:00,53.9,53.97,53.89,53.97,120156.0,53.2683,53.3375,53.2584,53.3375,120156.0
2024-11-22 14:30:00,53.98,54.02,53.94,54.01,362058.0,53.3474,53.3869,53.3079,53.377,362058.0
2024-11-22 14:35:00,54.0,54.11,53.99,54.02,148400.0,53.3672,53.4759,53.3573,53.3869,148400.0
2024-11-22 14:40:00,54.01,54.02,53.91,53.97,115156.0,53.377,53.3869,53.2782,53.3375,115156.0
2024-11-22 14:45:00,53.97,54.0,53.84,53.91,128754.0,53.3375,53.3672,53.209,53.2782,128754.0
2024-11-22 14:50:00,53.91,53.95,53.82,53.95,56289.0,53.2782,53.3177,53.1893,53.3177,56289.0
2024-11-22 14:55:00,53.95,53.97,53.79,53.81,56235.0,53.3177,53.3375,53.1596,53.1794,56235.0
2024-11-22 15:00:00,53.8,53.81,53.35,53.42,243996.0,53.1695,53.1794,52.7248,52.7939,243996.0
2024-11-22 15:05:00,53.4,53.62,53.38,53.41,176740.0,52.7742,52.9916,52.7544,52.7841,176740.0
2024-11-22 15:10:00,53.43,53.44,53.28,53.39,175728.0,52.8038,52.8137,52.6556,52.7643,175728.0
2024-11-22 15:15:00,53.4,53.62,53.37,53.57,137548.0,52.7742,52.9916,52.7445,52.9422,137548.0
2024-11-22 15:20:00,53.58,53.65,53.53,53.64,56929.0,52.9521,53.0213,52.9027,53.0114,56929.0
2024-11-22 15:25:00,53.63,53.64,53.42,53.58,242070.0,53.0015,53.0114,52.7939,52.9521,242070.0
2024-11-22 15:30:00,53.57,53.68,53.56,53.62,50143.0,52.9422,53.0509,52.9323,52.9916,50143.0
2024-11-22 15:35:00,53.61,53.7,53.58,53.6,86232.0,52.9817,53.0707,52.9521,52.9718,86232.0
2024-11-22 15:40:00,53.62,53.66,53.54,53.58,63832.0,52.9916,53.0311,52.9125,52.9521,63832.0
2024-11-22 15:45:00,53.6,53.71,53.58,53.66,115674.0,52.9718,53.0806,52.9521,53.0311,115674.0
2024-11-22 15:50:00,53.65,53.96,53.61,53.92,412785.0,53.0213,53.3276,52.9817,53.2881,412785.0
2024-11-22 15:55:00,53.93,54.03,53.73,53.79,331652.0,53.298,53.3968,53.1003,53.1596,331652.0
2024-11-25 09:30:00,55.61,56.64,55.58,56.58,1177739.0,54.9583,55.9762,54.9286,55.9169,1177739.0
2024-11-25 09:35:00,56.58,56.76,56.36,56.36,481097.0,55.9169,56.0948,55.6995,55.6995,481097.0
2024-11-25 09:40:00,56.36,56.57,56.21,56.44,359219.0,55.6995,55.907,55.5513,55.7786,359219.0
2024-11-25 09:45:00,56.44,56.56,56.28,56.37,250198.0,55.7786,55.8972,55.6204,55.7094,250198.0
2024-11-25 09:50:00,56.33,56.36,55.79,55.97,460061.0,55.6698,55.6995,55.1362,55.3141,460061.0
2024-11-25 09:55:00,55.99,56.19,55.72,56.11,356791.0,55.3338,55.5315,55.067,55.4524,356791.0
2024-11-25 10:00:00,56.1,56.39,55.73,56.39,282030.0,55.4425,55.7291,55.0769,55.7291,282030.0
2024-11-25 10:05:00,56.38,56.78,56.31,56.65,419226.0,55.7193,56.1146,55.6501,55.9861,419226.0
2024-11-25 10:10:00,56.62,56.69,56.05,56.4,283384.0,55.9564,56.0256,55.3931,55.739,283384.0
2024-11-25 10:15:00,56.36,56.85,56.35,56.8,255205.0,55.6995,56.1838,55.6896,56.1343,255205.0
2024-11-25 10:20:00,56.78,57.16,56.78,57.11,486671.0,56.1146,56.4901,56.1146,56.4407,486671.0
2024-11-25 10:25:00,57.11,57.51,57.09,57.49,353455.0,56.4407,56.836,56.4209,56.8163,353455.0
2024-11-25 10:30:00,57.48,57.55,57.33,57.37,346678.0,56.8064,56.8755,56.6581,56.6977,346678.0
2024-11-25 10:35:00,57.39,57.63,57.34,57.42,307081.0,56.7174,56.9546,56.668,56.7471,307081.0
2024-11-25 10:40:00,57.42,57.8,57.39,57.77,396681.0,56.7471,57.1226,56.7174,57.093,396681.0
2024-11-25 10:45:00,57.74,57.92,57.57,57.83,299727.0,57.0633,57.2412,56.8953,57.1523,299727.0
2024-11-25 10:50:00,57.83,57.89,57.73,57.81,116752.0,57.1523,57.2116,57.0534,57.1325,116752.0
2024-11-25 10:55:00,57.8,58.0,57.61,57.95,288166.0,57.1226,57.3203,56.9348,57.2709,288166.0
2024-11-25 11:00:00,57.95,57.97,57.82,57.94,194839.0,57.2709,57.2906,57.1424,57.261,194839.0
2024-11-25 11:05:00,57.93,57.93,57.61,57.64,240636.0,57.2511,57.2511,56.9348,56.9645,240636.0
2024-11-25 11:10:00,57.64,57.84,57.64,57.76,89198.0,56.9645,57.1621,56.9645,57.0831,89198.0
2024-11-25 11:15:00,57.78,57.95,57.76,57.91,107945.0,57.1029,57.2709,57.0831,57.2313,107945.0
2024-11-25 11:20:00,57.9,57.93,57.66,57.71,110198.0,57.2214,57.2511,56.9843,57.0337,110198.0
2024-11-25 11:25:00,57.73,57.76,57.46,57.47,184107.0,57.0534,57.0831,56.7866,56.7965,184107.0
2024-11-25 11:30:00,57.47,57.63,57.3,57.3,129318.0,56.7965,56.9546,56.6285,56.6285,129318.0
2024-11-25 11:35:00,57.33,57.34,57.03,57.13,199324.0,56.6581,56.668,56.3616,56.4605,199324.0
2024-11-25 11:40:00,57.11,57.19,56.91,56.96,139869.0,56.4407,56.5198,56.243,56.2925,139869.0
2024-11-25 11:45:00,56.93,56.98,56.65,56.72,268917.0,56.2628,56.3122,55.9861,56.0553,268917.0
2024-11-25 11:50:00,56.75,57.11,56.72,56.98,268998.0,56.0849,56.4407,56.0553,56.3122,268998.0
2024-11-25 11:55:00,56.98,57.18,56.98,57.1,166842.0,56.3122,56.5099,56.3122,56.4308,166842.0
2024-11-25 12:00:00,57.11,57.27,57.01,57.24,86491.0,56.4407,56.5988,56.3419,56.5692,86491.0
2024-11-25 12:05:00,57.23,57.27,57.09,57.1,113499.0,56.5593,56.5988,56.4209,56.4308,113499.0
2024-11-25 12:10:00,57.11,57.18,56.56,56.61,415335.0,56.4407,56.5099,55.8972,55.9466,415335.0
2024-11-25 12:15:00,56.61,56.69,56.37,56.6,283451.0,55.9466,56.0256,55.7094,55.9367,283451.0
2024-11-25 12:20:00,56.59,56.61,56.2,56.21,199871.0,55.9268,55.9466,55.5414,55.5513,199871.0
2024-11-25 12:25:00,56.22,56.41,56.16,56.18,284888.0,55.5611,55.7489,55.5018,55.5216,284888.0
2024-11-25 12:30:00,56.18,56.53,56.18,56.48,150060.0,55.5216,55.8675,55.5216,55.8181,150060.0
2024-11-25 12:35:00,56.48,56.6,56.39,56.45,103153.0,55.8181,55.9367,55.7291,55.7884,103153.0
2024-11-25 12:40:00,56.45,56.52,56.27,56.34,48600.0,55.7884,55.8576,55.6105,55.6797,48600.0
2024-11-25 12:45:00,56.33,56.4,56.11,56.3,206697.0,55.6698,55.739,55.4524,55.6402,206697.0
2024-11-25 12:50:00,56.29,56.65,56.29,56.61,157552.0,55.6303,55.9861,55.6303,55.9466,157552.0
2024-11-25 12:55:00,56.62,56.74,56.56,56.67,134519.0,55.9564,56.075,55.8972,56.0059,134519.0
2024-11-25 13:00:00,56.69,57.04,56.65,57.0,176495.0,56.0256,56.3715,55.9861,56.332,176495.0
2024-11-25 13:05:00,57.02,57.03,56.78,56.79,130107.0,56.3518,56.3616,56.1146,56.1245,130107.0
2024-11-25 13:10:00,56.82,56.94,56.78,56.9,37380.0,56.1541,56.2727,56.1146,56.2332,37380.0
2024-11-25 13:15:00,56.92,57.0,56.83,56.95,65515.0,56.2529,56.332,56.164,56.2826,65515.0
2024-11-25 13:20:00,56.95,56.96,56.77,56.93,71042.0,56.2826,56.2925,56.1047,56.2628,71042.0
2024-11-25 13:25:00,56.94,57.04,56.93,56.98,127391.0,56.2727,56.3715,56.2628,56.3122,127391.0
2024-11-25 13:30:00,56.99,57.27,56.94,57.26,159693.0,56.3221,56.5988,56.2727,56.5889,159693.0
2024-11-25 13:35:00,57.24,57.3,57.16,57.3,98776.0,56.5692,56.6285,56.4901,56.6285,98776.0
2024-11-25 13:40:00,57.25,57.29,57.05,57.06,64030.0,56.5791,56.6186,56.3814,56.3913,64030.0
2024-11-25 13:45:00,57.06,57.22,57.03,57.06,54231.0,56.3913,56.5494,56.3616,56.3913,54231.0
2024-11-25 13:50:00,57.05,57.21,57.04,57.11,68759.0,56.3814,56.5395,56.3715,56.4407,68759.0
2024-11-25 13:55:00,57.12,57.21,57.11,57.18,21273.0,56.4506,56.5395,56.4407,56.5099,21273.0
2024-11-25 14:00:00,57.17,57.25,57.16,57.25,36159.0,56.5,56.5791,56.4901,56.5791,36159.0
2024-11-25 14:05:00,57.25,57.48,57.2,57.48,65642.0,56.5791,56.8064,56.5296,56.8064,65642.0
2024-11-25 14:10:00,57.46,57.47,57.39,57.42,81785.0,56.7866,56.7965,56.7174,56.7471,81785.0
2024-11-25 14:15:00,57.43,57.44,57.27,57.34,34658.0,56.757,56.7668,56.5988,56.668,34658.0
2024-11-25 14:20:00,57.32,57.33,57.06,57.08,105410.0,56.6482,56.6581,56.3913,56.4111,105410.0
2024-11-25 14:25:00,57.09,57.27,57.06,57.27,46344.0,56.4209,56.5988,56.3913,56.5988,46344.0
2024-11-25 14:30:00,57.26,57.27,57.08,57.09,60336.0,56.5889,56.5988,56.4111,56.4209,60336.0
2024-11-25 14:35:00,57.09,57.15,56.99,57.0,87029.0,56.4209,56.4802,56.3221,56.332,87029.0
2024-11-25 14:40:00,57.0,57.18,56.99,57.17,47458.0,56.332,56.5099,56.3221,56.5,47458.0
2024-11-25 14:45:00,57.17,57.26,57.12,57.13,46697.0,56.5,56.5889,56.4506,56.4605,46697.0
2024-11-25 14:50:00,57.12,57.21,57.05,57.05,60489.0,56.4506,56.5395,56.3814,56.3814,60489.0
2024-11-25 14:55:00,57.04,57.09,57.0,57.06,44176.0,56.3715,56.4209,56.332,56.3913,44176.0
2024-11-25 15:00:00,57.04,57.04,56.75,56.82,89078.0,56.3715,56.3715,56.0849,56.1541,89078.0
2024-11-25 15:05:00,56.85,57.07,56.78,57.05,92715.0,56.1838,56.4012,56.1146,56.3814,92715.0
2024-11-25 15:10:00,57.05,57.1,56.92,56.95,42916.0,56.3814,56.4308,56.2529,56.2826,42916.0
2024-11-25 15:15:00,56.93,57.07,56.89,56.91,69746.0,56.2628,56.4012,56.2233,56.243,69746.0
2024-11-25 15:20:00,56.9,56.95,56.8,56.93,53051.0,56.2332,56.2826,56.1343,56.2628,53051.0
2024-11-25 15:25:00,56.92,56.95,56.84,56.9,68632.0,56.2529,56.2826,56.1739,56.2332,68632.0
2024-11-25 15:30:00,56.88,57.13,56.85,57.1,114278.0,56.2134,56.4605,56.1838,56.4308,114278.0
2024-11-25 15:35:00,57.11,57.11,56.9,56.98,90343.0,56.4407,56.4407,56.2332,56.3122,90343.0
2024-11-25 15:40:00,56.99,57.07,56.82,56.88,71119.0,56.3221,56.4012,56.1541,56.2134,71119.0
2024-11-25 15:45:00,56.88,56.9,56.57,56.57,127364.0,56.2134,56.2332,55.907,55.907,127364.0
2024-11-25 15:50:00,56.56,56.74,56.55,56.65,242622.0,55.8972,56.075,55.8873,55.9861,242622.0
2024-11-25 15:55:00,56.64,56.64,56.26,56.26,355050.0,55.9762,55.9762,55.6007,55.6007,355050.0
2024-11-26 09:30:00,55.41,55.49,54.97,55.28,841034.0,54.7606,54.8397,54.3258,54.6322,841034.0
2024-11-26 09:35:00,55.27,55.64,55.16,55.29,343707.0,54.6223,54.9879,54.5136,54.642,343707.0
2024-11-26 09:40:00,55.3,55.3,54.86,54.9,303912.0,54.6519,54.6519,54.2171,54.2566,303912.0
2024-11-26 09:45:00,54.94,55.36,54.9,54.97,363568.0,54.2961,54.7112,54.2566,54.3258,363568.0
2024-11-26 09:50:00,54.98,55.31,54.93,55.23,134990.0,54.3357,54.6618,54.2863,54.5827,134990.0
2024-11-26 09:55:00,55.22,55.27,54.89,54.95,149771.0,54.5729,54.6223,54.2467,54.306,149771.0
2024-11-26 10:00:00,54.98,55.21,54.74,54.8,272740.0,54.3357,54.563,54.0985,54.1578,272740.0
2024-11-26 10:05:00,54.8,55.07,54.71,54.83,154350.0,54.1578,54.4246,54.0688,54.1874,154350.0
2024-11-26 10:10:00,54.82,55.11,54.71,55.08,240773.0,54.1775,54.4641,54.0688,54.4345,240773.0
2024-11-26 10:15:00,55.07,55.07,54.62,54.66,220079.0,54.4246,54.4246,53.9799,54.0194,220079.0
2024-11-26 10:20:00,54.74,54.88,54.35,54.36,412543.0,54.0985,54.2368,53.7131,53.7229,412543.0
2024-11-26 10:25:00,54.35,54.58,54.32,54.52,180259.0,53.7131,53.9404,53.6834,53.8811,180259.0
2024-11-26 10:30:00,54.52,54.59,54.2,54.22,147459.0,53.8811,53.9502,53.5648,53.5846,147459.0
2024-11-26 10:35:00,54.2,54.8,54.19,54.63,207532.0,53.5648,54.1578,53.5549,53.9898,207532.0
2024-11-26 10:40:00,54.65,54.97,54.55,54.87,347111.0,54.0095,54.3258,53.9107,54.227,347111.0
2024-11-26 10:45:00,54.86,54.94,54.68,54.94,62581.0,54.2171,54.2961,54.0392,54.2961,62581.0
2024-11-26 10:50:00,54.92,55.34,54.91,55.18,306483.0,54.2764,54.6914,54.2665,54.5333,306483.0
2024-11-26 10:55:00,55.17,55.44,55.14,55.27,180251.0,54.5234,54.7903,54.4938,54.6223,180251.0
2024-11-26 11:00:00,55.28,55.65,55.26,55.36,198992.0,54.6322,54.9978,54.6124,54.7112,198992.0
2024-11-26 11:05:00,55.36,55.39,54.97,54.98,249972.0,54.7112,54.7409,54.3258,54.3357,249972.0
2024-11-26 11:10:00,54.99,55.08,54.66,54.83,441593.0,54.3455,54.4345,54.0194,54.1874,441593.0
2024-11-26 11:15:00,54.87,55.24,54.79,55.23,147958.0,54.227,54.5926,54.1479,54.5827,147958.0
2024-11-26 11:20:00,55.22,55.39,55.18,55.33,160642.0,54.5729,54.7409,54.5333,54.6816,160642.0
2024-11-26 11:25:00,55.3,55.55,55.29,55.49,89795.0,54.6519,54.899,54.642,54.8397,89795.0
2024-11-26 11:30:00,55.48,55.58,55.27,55.43,192061.0,54.8298,54.9286,54.6223,54.7804,192061.0
2024-11-26 11:35:00,55.43,55.64,55.39,55.51,140616.0,54.7804,54.9879,54.7409,54.8595,140616.0
2024-11-26 11:40:00,55.53,55.6,55.37,55.45,86798.0,54.8792,54.9484,54.7211,54.8002,86798.0
2024-11-26 11:45:00,55.42,55.55,55.31,55.32,72033.0,54.7705,54.899,54.6618,54.6717,72033.0
2024-11-26 11:50:00,55.35,55.49,55.26,55.48,52537.0,54.7013,54.8397,54.6124,54.8298,52537.0
2024-11-26 11:55:00,55.48,55.58,55.37,55.41,47036.0,54.8298,54.9286,54.7211,54.7606,47036.0
2024-11-26 12:00:00,55.38,55.38,55.13,55.21,214904.0,54.731,54.731,54.4839,54.563,214904.0
2024-11-26 12:05:00,55.22,55.43,55.19,55.39,71913.0,54.5729,54.7804,54.5432,54.7409,71913.0
2024-11-26 12:10:00,55.41,55.48,55.31,55.43,121999.0,54.7606,54.8298,54.6618,54.7804,121999.0
2024-11-26 12:15:00,55.43,55.59,55.38,55.57,110447.0,54.7804,54.9385,54.731,54.9188,110447.0
2024-11-26 12:20:00,55.57,55.71,55.46,55.46,133420.0,54.9188,55.0571,54.81,54.81,133420.0
2024-11-26 12:25:00,55.46,55.6,55.45,55.51,59393.0,54.81,54.9484,54.8002,54.8595,59393.0
2024-11-26 12:30:00,55.51,55.7,55.51,55.63,97366.0,54.8595,55.0472,54.8595,54.978,97366.0
2024-11-26 12:35:00,55.63,55.67,55.52,55.54,89460.0,54.978,55.0176,54.8693,54.8891,89460.0
2024-11-26 12:40:00,55.58,55.66,55.48,55.6,41954.0,54.9286,55.0077,54.8298,54.9484,41954.0
2024-11-26 12:45:00,55.58,55.59,55.42,55.45,42635.0,54.9286,54.9385,54.7705,54.8002,42635.0
2024-11-26 12:50:00,55.48,55.51,55.38,55.51,55496.0,54.8298,54.8595,54.731,54.8595,55496.0
2024-11-26 12:55:00,55.52,55.55,55.47,55.49,30022.0,54.8693,54.899,54.8199,54.8397,30022.0
2024-11-26 13:00:00,55.5,55.52,55.37,55.4,21169.0,54.8496,54.8693,54.7211,54.7507,21169.0
2024-11-26 13:05:00,55.37,55.42,55.23,55.25,195883.0,54.7211,54.7705,54.5827,54.6025,195883.0
2024-11-26 13:10:00,55.26,55.32,55.14,55.16,42473.0,54.6124,54.6717,54.4938,54.5136,42473.0
2024-11-26 13:15:00,55.16,55.33,55.14,55.23,69574.0,54.5136,54.6816,54.4938,54.5827,69574.0
2024-11-26 13:20:00,55.22,55.23,55.1,55.15,106855.0,54.5729,54.5827,54.4543,54.5037,106855.0
2024-11-26 13:25:00,55.16,55.18,55.02,55.06,24540.0,54.5136,54.5333,54.3752,54.4147,24540.0
2024-11-26 13:30:00,55.03,55.14,54.98,55.05,82303.0,54.3851,54.4938,54.3357,54.4048,82303.0
2024-11-26 13:35:00,55.05,55.07,54.9,54.97,48096.0,54.4048,54.4246,54.2566,54.3258,48096.0
2024-11-26 13:40:00,54.96,55.27,54.94,55.18,80397.0,54.3159,54.6223,54.2961,54.5333,80397.0
2024-11-26 13:45:00,55.2,55.26,55.14,55.19,31748.0,54.5531,54.6124,54.4938,54.5432,31748.0
2024-11-26 13:50:00,55.18,55.29,55.16,55.17,69522.0,54.5333,54.642,54.5136,54.5234,69522.0
2024-11-26 13:55:00,55.19,55.19,55.11,55.15,21650.0,54.5432,54.5432,54.4641,54.5037,21650.0
2024-11-26 14:00:00,55.15,55.32,55.12,55.32,164053.0,54.5037,54.6717,54.474,54.6717,164053.0
2024-11-26 14:05:00,55.34,55.34,55.02,55.04,61018.0,54.6914,54.6914,54.3752,54.395,61018.0
2024-11-26 14:10:00,55.04,55.17,55.01,55.14,27828.0,54.395,54.5234,54.3653,54.4938,27828.0
2024-11-26 14:15:00,55.14,55.15,54.84,54.89,171871.0,54.4938,54.5037,54.1973,54.2467,171871.0
2024-11-26 14:20:00,54.89,54.98,54.81,54.84,146840.0,54.2467,54.3357,54.1677,54.1973,146840.0
2024-11-26 14:25:00,54.84,54.99,54.81,54.94,55585.0,54.1973,54.3455,54.1677,54.2961,55585.0
2024-11-26 14:30:00,54.94,54.99,54.79,54.96,64275.0,54.2961,54.3455,54.1479,54.3159,64275.0
2024-11-26 14:35:00,54.95,54.95,54.74,54.88,60959.0,54.306,54.306,54.0985,54.2368,60959.0
2024-11-26 14:40:00,54.86,54.92,54.72,54.74,67999.0,54.2171,54.2764,54.0787,54.0985,67999.0
2024-11-26 14:45:00,54.76,54.93,54.76,54.82,41849.0,54.1182,54.2863,54.1182,54.1775,41849.0
2024-11-26 14:50:00,54.81,54.9,54.81,54.82,11477.0,54.1677,54.2566,54.1677,54.1775,11477.0
2024-11-26 14:55:00,54.8,54.82,54.74,54.8,25404.0,54.1578,54.1775,54.0985,54.1578,25404.0
2024-11-26 15:00:00,54.78,54.95,54.77,54.86,69316.0,54.138,54.306,54.1281,54.2171,69316.0
2024-11-26 15:05:00,54.87,55.02,54.79,54.98,71571.0,54.227,54.3752,54.1479,54.3357,71571.0
2024-11-26 15:10:00,54.98,55.1,54.97,55.1,109003.0,54.3357,54.4543,54.3258,54.4543,109003.0
2024-11-26 15:15:00,55.1,55.26,55.02,55.1,79341.0,54.4543,54.6124,54.3752,54.4543,79341.0
2024-11-26 15:20:00,55.09,55.17,54.93,55.11,80937.0,54.4444,54.5234,54.2863,54.4641,80937.0
2024-11-26 15:25:00,55.16,55.16,54.93,54.97,99714.0,54.5136,54.5136,54.2863,54.3258,99714.0
2024-11-26 15:30:00,54.98,55.0,54.88,54.89,70877.0,54.3357,54.3554,54.2368,54.2467,70877.0
2024-11-26 15:35:00,54.9,54.9,54.78,54.85,55230.0,54.2566,54.2566,54.138,54.2072,55230.0
2024-11-26 15:40:00,54.86,54.99,54.85,54.93,82975.0,54.2171,54.3455,54.2072,54.2863,82975.0
2024-11-26 15:45:00,54.92,55.17,54.91,55.15,112476.0,54.2764,54.5234,54.2665,54.5037,112476.0
2024-11-26 15:50:00,55.14,55.22,55.02,55.08,168052.0,54.4938,54.5729,54.3752,54.4345,168052.0
2024-11-26 15:55:00,55.1,55.16,54.93,55.0,303110.0,54.4543,54.5136,54.2863,54.3554,303110.0
2024-11-27 09:30:00,55.92,56.99,55.86,56.86,699081.0,55.2647,56.3221,55.2054,56.1936,699081.0
2024-11-27 09:35:00,56.87,56.87,56.38,56.52,316336.0,56.2035,56.2035,55.7193,55.8576,316336.0
2024-11-27 09:40:00,56.53,56.87,56.4,56.82,212311.0,55.8675,56.2035,55.739,56.1541,212311.0
2024-11-27 09:45:00,56.82,57.07,56.61,56.63,306930.0,56.1541,56.4012,55.9466,55.9663,306930.0
2024-11-27 09:50:00,56.63,56.68,56.31,56.39,203039.0,55.9663,56.0157,55.6501,55.7291,203039.0
2024-11-27 09:55:00,56.4,56.47,56.25,56.33,153720.0,55.739,55.8082,55.5908,55.6698,153720.0
2024-11-27 10:00:00,56.3,56.57,56.15,56.18,278008.0,55.6402,55.907,55.492,55.5216,278008.0
2024-11-27 10:05:00,56.21,56.21,55.89,55.95,218193.0,55.5513,55.5513,55.235,55.2943,218193.0
2024-11-27 10:10:00,55.95,55.95,55.51,55.6,260805.0,55.2943,55.2943,54.8595,54.9484,260805.0
2024-11-27 10:15:00,55.6,55.82,55.41,55.79,297391.0,54.9484,55.1658,54.7606,55.1362,297391.0
2024-11-27 10:20:00,55.79,55.81,55.37,55.39,197618.0,55.1362,55.1559,54.7211,54.7409,197618.0
2024-11-27 10:25:00,55.41,55.75,55.4,55.59,180344.0,54.7606,55.0966,54.7507,54.9385,180344.0
2024-11-27 10:30:00,55.61,55.64,55.24,55.28,231228.0,54.9583,54.9879,54.5926,54.6322,231228.0
2024-11-27 10:35:00,55.32,55.47,55.01,55.2,206936.0,54.6717,54.8199,54.3653,54.5531,206936.0
2024-11-27 10:40:00,55.21,55.62,55.17,55.45,286688.0,54.563,54.9682,54.5234,54.8002,286688.0
2024-11-27 10:45:00,55.45,55.45,55.19,55.42,205552.0,54.8002,54.8002,54.5432,54.7705,205552.0
2024-11-27 10:50:00,55.4,55.63,55.25,55.52,137312.0,54.7507,54.978,54.6025,54.8693,137312.0
2024-11-27 10:55:00,55.53,55.54,55.25,55.26,113468.0,54.8792,54.8891,54.6025,54.6124,113468.0
2024-11-27 11:00:00,55.25,55.37,55.14,55.2,132905.0,54.6025,54.7211,54.4938,54.5531,132905.0
2024-11-27 11:05:00,55.18,55.76,55.12,55.7,179971.0,54.5333,55.1065,54.474,55.0472,179971.0
2024-11-27 11:10:00,55.69,55.7,55.33,55.43,85487.0,55.0373,55.0472,54.6816,54.7804,85487.0
2024-11-27 11:15:00,55.45,55.69,55.45,55.53,87932.0,54.8002,55.0373,54.8002,54.8792,87932.0
2024-11-27 11:20:00,55.5,55.55,55.35,55.44,64484.0,54.8496,54.899,54.7013,54.7903,64484.0
2024-11-27 11:25:00,55.41,55.53,55.15,55.15,127152.0,54.7606,54.8792,54.5037,54.5037,127152.0
2024-11-27 11:30:00,55.12,55.38,55.11,55.37,91383.0,54.474,54.731,54.4641,54.7211,91383.0
2024-11-27 11:35:00,55.39,55.65,55.36,55.61,101688.0,54.7409,54.9978,54.7112,54.9583,101688.0
2024-11-27 11:40:00,55.58,55.71,55.54,55.62,96766.0,54.9286,55.0571,54.8891,54.9682,96766.0
2024-11-27 11:45:00,55.6,55.62,55.44,55.5,44232.0,54.9484,54.9682,54.7903,54.8496,44232.0
2024-11-27 11:50:00,55.59,55.69,55.38,55.39,48074.0,54.9385,55.0373,54.731,54.7409,48074.0
2024-11-27 11:55:00,55.41,55.42,55.27,55.28,108840.0,54.7606,54.7705,54.6223,54.6322,108840.0
2024-11-27 12:00:00,55.31,55.32,55.09,55.25,88852.0,54.6618,54.6717,54.4444,54.6025,88852.0
2024-11-27 12:05:00,55.26,55.31,54.86,55.04,276509.0,54.6124,54.6618,54.2171,54.395,276509.0
2024-11-27 12:10:00,55.03,55.45,55.03,55.43,165229.0,54.3851,54.8002,54.3851,54.7804,165229.0
2024-11-27 12:15:00,55.44,55.45,55.18,55.34,56215.0,54.7903,54.8002,54.5333,54.6914,56215.0
2024-11-27 12:20:00,55.33,55.43,55.18,55.22,87301.0,54.6816,54.7804,54.5333,54.5729,87301.0
2024-11-27 12:25:00,55.23,55.36,55.18,55.31,53988.0,54.5827,54.7112,54.5333,54.6618,53988.0
2024-11-27 12:30:00,55.34,55.34,55.16,55.23,35805.0,54.6914,54.6914,54.5136,54.5827,35805.0
2024-11-27 12:35:00,55.24,55.33,55.23,55.24,21602.0,54.5926,54.6816,54.5827,54.5926,21602.0
2024-11-27 12:40:00,55.25,55.36,55.14,55.14,26875.0,54.6025,54.7112,54.4938,54.4938,26875.0
2024-11-27 12:45:00,55.14,55.33,55.05,55.31,96542.0,54.4938,54.6816,54.4048,54.6618,96542.0
2024-11-27 12:50:00,55.33,55.34,55.25,55.28,34368.0,54.6816,54.6914,54.6025,54.6322,34368.0
2024-11-27 12:55:00,55.28,55.31,55.19,55.19,26878.0,54.6322,54.6618,54.5432,54.5432,26878.0
2024-11-27 13:00:00,55.19,55.32,55.15,55.25,45762.0,54.5432,54.6717,54.5037,54.6025,45762.0
2024-11-27 13:05:00,55.27,55.29,55.21,55.25,18009.0,54.6223,54.642,54.563,54.6025,18009.0
2024-11-27 13:10:00,55.27,55.33,55.23,55.33,21898.0,54.6223,54.6816,54.5827,54.6816,21898.0
2024-11-27 13:15:00,55.33,55.46,55.33,55.4,69391.0,54.6816,54.81,54.6816,54.7507,69391.0
2024-11-27 13:20:00,55.4,55.4,55.25,55.3,35728.0,54.7507,54.7507,54.6025,54.6519,35728.0
2024-11-27 13:25:00,55.31,55.35,55.16,55.23,67434.0,54.6618,54.7013,54.5136,54.5827,67434.0
2024-11-27 13:30:00,55.21,55.25,55.12,55.14,46870.0,54.563,54.6025,54.474,54.4938,46870.0
2024-11-27 13:35:00,55.15,55.25,55.14,55.22,89080.0,54.5037,54.6025,54.4938,54.5729,89080.0
2024-11-27 13:40:00,55.21,55.25,55.17,55.17,36682.0,54.563,54.6025,54.5234,54.5234,36682.0
2024-11-27 13:45:00,55.19,55.19,55.0,55.12,93413.0,54.5432,54.5432,54.3554,54.474,93413.0
2024-11-27 13:50:00,55.13,55.27,55.09,55.27,76506.0,54.4839,54.6223,54.4444,54.6223,76506.0
2024-11-27 13:55:00,55.27,55.31,55.23,55.27,84252.0,54.6223,54.6618,54.5827,54.6223,84252.0
2024-11-27 14:00:00,55.27,55.35,55.17,55.3,52105.0,54.6223,54.7013,54.5234,54.6519,52105.0
2024-11-27 14:05:00,55.31,55.31,55.14,55.16,63464.0,54.6618,54.6618,54.4938,54.5136,63464.0
2024-11-27 14:10:00,55.16,55.24,55.13,55.24,46101.0,54.5136,54.5926,54.4839,54.5926,46101.0
2024-11-27 14:15:00,55.23,55.24,55.13,55.21,76295.0,54.5827,54.5926,54.4839,54.563,76295.0
2024-11-27 14:20:00,55.2,55.3,55.16,55.3,27400.0,54.5531,54.6519,54.5136,54.6519,27400.0
2024-11-27 14:25:00,55.29,55.29,55.16,55.16,41384.0,54.642,54.642,54.5136,54.5136,41384.0
2024-11-27 14:30:00,55.18,55.26,55.17,55.2,93708.0,54.5333,54.6124,54.5234,54.5531,93708.0
2024-11-27 14:35:00,55.18,55.38,55.12,55.35,67457.0,54.5333,54.731,54.474,54.7013,67457.0
2024-11-27 14:40:00,55.33,55.37,55.26,55.35,72303.0,54.6816,54.7211,54.6124,54.7013,72303.0
2024-11-27 14:45:00,55.34,55.37,55.24,55.36,19241.0,54.6914,54.7211,54.5926,54.7112,19241.0
2024-11-27 14:50:00,55.33,55.39,55.31,55.32,31408.0,54.6816,54.7409,54.6618,54.6717,31408.0
2024-11-27 14:55:00,55.3,55.36,55.28,55.36,24556.0,54.6519,54.7112,54.6322,54.7112,24556.0
2024-11-27 15:00:00,55.35,55.37,55.17,55.17,31114.0,54.7013,54.7211,54.5234,54.5234,31114.0
2024-11-27 15:05:00,55.18,55.28,55.13,55.24,46627.0,54.5333,54.6322,54.4839,54.5926,46627.0
2024-11-27 15:10:00,55.24,55.24,55.1,55.11,46699.0,54.5926,54.5926,54.4543,54.4641,46699.0
2024-11-27 15:15:00,55.12,55.3,55.12,55.28,74650.0,54.474,54.6519,54.474,54.6322,74650.0
2024-11-27 15:20:00,55.27,55.27,55.15,55.17,32034.0,54.6223,54.6223,54.5037,54.5234,32034.0
2024-11-27 15:25:00,55.22,55.25,55.19,55.25,26514.0,54.5729,54.6025,54.5432,54.6025,26514.0
2024-11-27 15:30:00,55.23,55.32,55.18,55.32,31439.0,54.5827,54.6717,54.5333,54.6717,31439.0
2024-11-27 15:35:00,55.28,55.29,55.15,55.18,28963.0,54.6322,54.642,54.5037,54.5333,28963.0
2024-11-27 15:40:00,55.18,55.2,55.07,55.17,69300.0,54.5333,54.5531,54.4246,54.5234,69300.0
2024-11-27 15:45:00,55.16,55.27,55.16,55.25,57579.0,54.5136,54.6223,54.5136,54.6025,57579.0
2024-11-27 15:50:00,55.24,55.3,55.15,55.2,89601.0,54.5926,54.6519,54.5037,54.5531,89601.0
2024-11-27 15:55:00,55.21,55.31,55.11,55.23,344696.0,54.563,54.6618,54.4641,54.5827,344696.0
2024-11-29 09:30:00,56.15,56.9,56.08,56.59,389068.0,55.492,56.2332,55.4228,55.9268,389068.0
2024-11-29 09:35:00,56.6,56.66,56.2,56.23,229414.0,55.9367,55.996,55.5414,55.571,229414.0
2024-11-29 09:40:00,56.26,56.29,55.89,55.97,282540.0,55.6007,55.6303,55.235,55.3141,282540.0
2024-11-29 09:45:00,55.97,56.26,55.91,56.09,263737.0,55.3141,55.6007,55.2548,55.4327,263737.0
2024-11-29 09:50:00,56.11,56.26,56.02,56.06,117689.0,55.4524,55.6007,55.3635,55.403,117689.0
2024-11-29 09:55:00,56.07,56.15,55.74,55.75,173466.0,55.4129,55.492,55.0868,55.0966,173466.0
2024-11-29 10:00:00,55.74,55.99,55.64,55.98,225819.0,55.0868,55.3338,54.9879,55.3239,225819.0
2024-11-29 10:05:00,55.97,56.17,55.88,55.91,152321.0,55.3141,55.5117,55.2251,55.2548,152321.0
2024-11-29 10:10:00,55.92,56.21,55.84,56.08,160596.0,55.2647,55.5513,55.1856,55.4228,160596.0
2024-11-29 10:15:00,56.05,56.07,55.77,55.9,125147.0,55.3931,55.4129,55.1164,55.2449,125147.0
2024-11-29 10:20:00,55.91,56.01,55.8,56.01,117336.0,55.2548,55.3536,55.1461,55.3536,117336.0
2024-11-29 10:25:00,56.02,56.1,55.78,55.78,162089.0,55.3635,55.4425,55.1263,55.1263,162089.0
2024-11-29 10:30:00,55.78,55.96,55.77,55.8,104390.0,55.1263,55.3042,55.1164,55.1461,104390.0
2024-11-29 10:35:00,55.82,55.82,55.67,55.75,133548.0,55.1658,55.1658,55.0176,55.0966,133548.0
2024-11-29 10:40:00,55.73,55.88,55.7,55.87,145152.0,55.0769,55.2251,55.0472,55.2152,145152.0
2024-11-29 10:45:00,55.85,56.13,55.8,56.12,191798.0,55.1955,55.4722,55.1461,55.4623,191798.0
2024-11-29 10:50:00,56.12,56.2,55.98,56.12,149372.0,55.4623,55.5414,55.3239,55.4623,149372.0
2024-11-29 10:55:00,56.15,56.25,56.04,56.07,135012.0,55.492,55.5908,55.3832,55.4129,135012.0
2024-11-29 11:00:00,56.07,56.17,56.01,56.07,83523.0,55.4129,55.5117,55.3536,55.4129,83523.0
2024-11-29 11:05:00,56.05,56.08,55.91,55.97,94262.0,55.3931,55.4228,55.2548,55.3141,94262.0
2024-11-29 11:10:00,55.93,55.95,55.75,55.8,104398.0,55.2745,55.2943,55.0966,55.1461,104398.0
2024-11-29 11:15:00,55.8,55.83,55.61,55.69,165335.0,55.1461,55.1757,54.9583,55.0373,165335.0
2024-11-29 11:20:00,55.71,55.88,55.67,55.87,131771.0,55.0571,55.2251,55.0176,55.2152,131771.0
2024-11-29 11:25:00,55.87,55.96,55.85,55.92,109622.0,55.2152,55.3042,55.1955,55.2647,109622.0
2024-11-29 11:30:00,55.93,55.95,55.84,55.9,55804.0,55.2745,55.2943,55.1856,55.2449,55804.0
2024-11-29 11:35:00,55.89,55.89,55.65,55.72,119990.0,55.235,55.235,54.9978,55.067,119990.0
2024-11-29 11:40:00,55.71,55.83,55.71,55.74,63519.0,55.0571,55.1757,55.0571,55.0868,63519.0
2024-11-29 11:45:00,55.77,55.79,55.67,55.78,76116.0,55.1164,55.1362,55.0176,55.1263,76116.0
2024-11-29 11:50:00,55.78,55.82,55.67,55.78,97721.0,55.1263,55.1658,55.0176,55.1263,97721.0
2024-11-29 11:55:00,55.74,55.75,55.64,55.67,85603.0,55.0868,55.0966,54.9879,55.0176,85603.0
2024-11-29 12:00:00,55.65,55.77,55.57,55.73,108833.0,54.9978,55.1164,54.9188,55.0769,108833.0
2024-11-29 12:05:00,55.75,55.75,55.64,55.72,59262.0,55.0966,55.0966,54.9879,55.067,59262.0
2024-11-29 12:10:00,55.73,55.74,55.6,55.65,54649.0,55.0769,55.0868,54.9484,54.9978,54649.0
2024-11-29 12:15:00,55.62,55.7,55.58,55.69,88092.0,54.9682,55.0472,54.9286,55.0373,88092.0
2024-11-29 12:20:00,55.68,55.8,55.64,55.7,86304.0,55.0275,55.1461,54.9879,55.0472,86304.0
2024-11-29 12:25:00,55.71,55.82,55.67,55.82,100275.0,55.0571,55.1658,55.0176,55.1658,100275.0
2024-11-29 12:30:00,55.81,55.95,55.79,55.95,95671.0,55.1559,55.2943,55.1362,55.2943,95671.0
2024-11-29 12:35:00,55.95,56.0,55.85,55.97,158086.0,55.2943,55.3437,55.1955,55.3141,158086.0
2024-11-29 12:40:00,55.98,56.29,55.98,56.2,362417.0,55.3239,55.6303,55.3239,55.5414,362417.0
2024-11-29 12:45:00,56.2,56.39,56.16,56.37,115667.0,55.5414,55.7291,55.5018,55.7094,115667.0
2024-11-29 12:50:00,56.35,56.35,55.82,55.9,214631.0,55.6896,55.6896,55.1658,55.2449,214631.0
2024-11-29 12:55:00,55.9,55.91,55.75,55.87,308068.0,55.2449,55.2548,55.0966,55.2152,308068.0
2024-12-02 09:30:00,56.0,56.22,55.54,55.61,387033.0,55.3437,55.5611,54.8891,54.9583,387033.0
2024-12-02 09:35:00,55.59,55.59,54.87,54.89,505226.0,54.9385,54.9385,54.227,54.2467,505226.0
2024-12-02 09:40:00,54.89,55.56,54.88,55.38,324705.0,54.2467,54.9089,54.2368,54.731,324705.0
2024-12-02 09:45:00,55.39,55.48,55.03,55.07,309699.0,54.7409,54.8298,54.3851,54.4246,309699.0
2024-12-02 09:50:00,55.03,55.11,54.81,54.9,249815.0,54.3851,54.4641,54.1677,54.2566,249815.0
2024-12-02 09:55:00,54.92,54.92,54.63,54.72,351784.0,54.2764,54.2764,53.9898,54.0787,351784.0
2024-12-02 10:00:00,54.79,54.99,54.5,54.69,540461.0,54.1479,54.3455,53.8613,54.0491,540461.0
2024-12-02 10:05:00,54.7,54.99,54.64,54.95,230789.0,54.0589,54.3455,53.9997,54.306,230789.0
2024-12-02 10:10:00,54.93,55.17,54.9,55.09,193047.0,54.2863,54.5234,54.2566,54.4444,193047.0
2024-12-02 10:15:00,55.09,55.31,55.04,55.3,207332.0,54.4444,54.6618,54.395,54.6519,207332.0
2024-12-02 10:20:00,55.31,55.53,55.29,55.52,170259.0,54.6618,54.8792,54.642,54.8693,170259.0
2024-12-02 10:25:00,55.53,55.56,55.28,55.5,200823.0,54.8792,54.9089,54.6322,54.8496,200823.0
2024-12-02 10:30:00,55.47,55.87,55.33,55.55,228993.0,54.8199,55.2152,54.6816,54.899,228993.0
2024-12-02 10:35:00,55.51,55.6,55.26,55.35,116369.0,54.8595,54.9484,54.6124,54.7013,116369.0
2024-12-02 10:40:00,55.32,55.33,55.03,55.15,95535.0,54.6717,54.6816,54.3851,54.5037,95535.0
2024-12-02 10:45:00,55.14,55.2,54.96,54.99,133525.0,54.4938,54.5531,54.3159,54.3455,133525.0
2024-12-02 10:50:00,54.99,55.08,54.85,54.96,133988.0,54.3455,54.4345,54.2072,54.3159,133988.0
2024-12-02 10:55:00,54.98,55.1,54.92,55.0,95266.0,54.3357,54.4543,54.2764,54.3554,95266.0
2024-12-02 11:00:00,54.98,54.98,54.67,54.87,182405.0,54.3357,54.3357,54.0293,54.227,182405.0
2024-12-02 11:05:00,54.88,55.14,54.83,55.14,242392.0,54.2368,54.4938,54.1874,54.4938,242392.0
2024-12-02 11:10:00,55.14,55.24,55.06,55.14,99817.0,54.4938,54.5926,54.4147,54.4938,99817.0
2024-12-02 11:15:00,55.14,55.17,54.98,55.12,68680.0,54.4938,54.5234,54.3357,54.474,68680.0
2024-12-02 11:20:00,55.13,55.45,55.12,55.45,90618.0,54.4839,54.8002,54.474,54.8002,90618.0
2024-12-02 11:25:00,55.44,55.44,55.25,55.32,81047.0,54.7903,54.7903,54.6025,54.6717,81047.0
2024-12-02 11:30:00,55.33,55.47,55.24,55.36,85568.0,54.6816,54.8199,54.5926,54.7112,85568.0
2024-12-02 11:35:00,55.34,55.42,55.29,55.37,75863.0,54.6914,54.7705,54.642,54.7211,75863.0
2024-12-02 11:40:00,55.37,55.52,55.35,55.37,76496.0,54.7211,54.8693,54.7013,54.7211,76496.0
2024-12-02 11:45:00,55.35,55.46,55.28,55.41,42767.0,54.7013,54.81,54.6322,54.7606,42767.0
2024-12-02 11:50:00,55.42,55.56,55.4,55.52,133087.0,54.7705,54.9089,54.7507,54.8693,133087.0
2024-12-02 11:55:00,55.52,55.52,55.32,55.36,46159.0,54.8693,54.8693,54.6717,54.7112,46159.0
2024-12-02 12:00:00,55.38,55.49,55.34,55.43,52348.0,54.731,54.8397,54.6914,54.7804,52348.0
2024-12-02 12:05:00,55.42,55.44,55.35,55.44,100741.0,54.7705,54.7903,54.7013,54.7903,100741.0
2024-12-02 12:10:00,55.45,55.68,55.45,55.67,73070.0,54.8002,55.0275,54.8002,55.0176,73070.0
2024-12-02 12:15:00,55.65,55.69,55.55,55.6,43671.0,54.9978,55.0373,54.899,54.9484,43671.0
2024-12-02 12:20:00,55.59,55.67,55.55,55.6,36677.0,54.9385,55.0176,54.899,54.9484,36677.0
2024-12-02 12:25:00,55.6,55.66,55.53,55.55,126809.0,54.9484,55.0077,54.8792,54.899,126809.0
2024-12-02 12:30:00,55.56,55.56,55.41,55.45,88788.0,54.9089,54.9089,54.7606,54.8002,88788.0
2024-12-02 12:35:00,55.46,55.51,55.39,55.44,34079.0,54.81,54.8595,54.7409,54.7903,34079.0
2024-12-02 12:40:00,55.45,55.68,55.44,55.67,60821.0,54.8002,55.0275,54.7903,55.0176,60821.0
2024-12-02 12:45:00,55.66,55.73,55.65,55.71,64673.0,55.0077,55.0769,54.9978,55.0571,64673.0
2024-12-02 12:50:00,55.73,55.74,55.64,55.73,49532.0,55.0769,55.0868,54.9879,55.0769,49532.0
2024-12-02 12:55:00,55.73,55.73,55.53,55.59,33303.0,55.0769,55.0769,54.8792,54.9385,33303.0
2024-12-02 13:00:00,55.58,55.59,55.47,55.5,57635.0,54.9286,54.9385,54.8199,54.8496,57635.0
2024-12-02 13:05:00,55.49,55.58,55.47,55.56,38853.0,54.8397,54.9286,54.8199,54.9089,38853.0
2024-12-02 13:10:00,55.54,55.61,55.46,55.61,41981.0,54.8891,54.9583,54.81,54.9583,41981.0
2024-12-02 13:15:00,55.6,55.72,55.59,55.7,37342.0,54.9484,55.067,54.9385,55.0472,37342.0
2024-12-02 13:20:00,55.72,55.72,55.58,55.6,33646.0,55.067,55.067,54.9286,54.9484,33646.0
2024-12-02 13:25:00,55.58,55.72,55.56,55.69,37805.0,54.9286,55.067,54.9089,55.0373,37805.0
2024-12-02 13:30:00,55.69,55.74,55.64,55.74,20492.0,55.0373,55.0868,54.9879,55.0868,20492.0
2024-12-02 13:35:00,55.73,55.78,55.69,55.73,47542.0,55.0769,55.1263,55.0373,55.0769,47542.0
2024-12-02 13:40:00,55.75,55.77,55.61,55.66,44716.0,55.0966,55.1164,54.9583,55.0077,44716.0
2024-12-02 13:45:00,55.66,55.89,55.66,55.85,85315.0,55.0077,55.235,55.0077,55.1955,85315.0
2024-12-02 13:50:00,55.85,56.06,55.84,56.01,156162.0,55.1955,55.403,55.1856,55.3536,156162.0
2024-12-02 13:55:00,56.0,56.12,55.98,56.05,79036.0,55.3437,55.4623,55.3239,55.3931,79036.0
2024-12-02 14:00:00,56.05,56.16,56.04,56.05,77197.0,55.3931,55.5018,55.3832,55.3931,77197.0
2024-12-02 14:05:00,56.05,56.07,55.87,55.92,127109.0,55.3931,55.4129,55.2152,55.2647,127109.0
2024-12-02 14:10:00,55.9,55.92,55.74,55.76,81769.0,55.2449,55.2647,55.0868,55.1065,81769.0
2024-12-02 14:15:00,55.76,55.8,55.65,55.65,26146.0,55.1065,55.1461,54.9978,54.9978,26146.0
2024-12-02 14:20:00,55.65,55.69,55.58,55.62,41009.0,54.9978,55.0373,54.9286,54.9682,41009.0
2024-12-02 14:25:00,55.61,55.74,55.6,55.73,60198.0,54.9583,55.0868,54.9484,55.0769,60198.0
2024-12-02 14:30:00,55.71,55.9,55.69,55.9,80471.0,55.0571,55.2449,55.0373,55.2449,80471.0
2024-12-02 14:35:00,55.9,56.06,55.9,55.9,114726.0,55.2449,55.403,55.2449,55.2449,114726.0
2024-12-02 14:40:00,55.9,55.96,55.88,55.9,20137.0,55.2449,55.3042,55.2251,55.2449,20137.0
2024-12-02 14:45:00,55.92,55.94,55.84,55.86,66505.0,55.2647,55.2844,55.1856,55.2054,66505.0
2024-12-02 14:50:00,55.85,55.93,55.82,55.93,25691.0,55.1955,55.2745,55.1658,55.2745,25691.0
2024-12-02 14:55:00,55.92,55.96,55.86,55.93,40253.0,55.2647,55.3042,55.2054,55.2745,40253.0
2024-12-02 15:00:00,55.92,55.95,55.82,55.91,45537.0,55.2647,55.2943,55.1658,55.2548,45537.0
2024-12-02 15:05:00,55.92,55.96,55.9,55.96,31335.0,55.2647,55.3042,55.2449,55.3042,31335.0
2024-12-02 15:10:00,55.95,55.95,55.85,55.9,26786.0,55.2943,55.2943,55.1955,55.2449,26786.0
2024-12-02 15:15:00,55.9,56.22,55.9,56.17,284446.0,55.2449,55.5611,55.2449,55.5117,284446.0
2024-12-02 15:20:00,56.14,56.21,56.0,56.08,82131.0,55.4821,55.5513,55.3437,55.4228,82131.0
2024-12-02 15:25:00,56.08,56.16,56.04,56.11,50315.0,55.4228,55.5018,55.3832,55.4524,50315.0
2024-12-02 15:30:00,56.11,56.2,56.05,56.1,109833.0,55.4524,55.5414,55.3931,55.4425,109833.0
2024-12-02 15:35:00,56.1,56.17,56.05,56.17,37189.0,55.4425,55.5117,55.3931,55.5117,37189.0
2024-12-02 15:40:00,56.2,56.33,56.12,56.14,167028.0,55.5414,55.6698,55.4623,55.4821,167028.0
2024-12-02 15:45:00,56.16,56.27,56.05,56.25,128535.0,55.5018,55.6105,55.3931,55.5908,128535.0
2024-12-02 15:50:00,56.24,56.24,55.83,55.85,186515.0,55.5809,55.5809,55.1757,55.1955,186515.0
2024-12-02 15:55:00,55.86,55.86,55.64,55.75,330233.0,55.2054,55.2054,54.9879,55.0966,330233.0
2024-12-03 09:30:00,55.5,55.95,55.43,55.44,295586.0,54.8496,55.2943,54.7804,54.7903,295586.0
2024-12-03 09:35:00,55.44,55.62,55.18,55.41,217362.0,54.7903,54.9682,54.5333,54.7606,217362.0
2024-12-03 09:40:00,55.34,55.5,55.23,55.29,130172.0,54.6914,54.8496,54.5827,54.642,130172.0
2024-12-03 09:45:00,55.28,55.52,55.26,55.29,151523.0,54.6322,54.8693,54.6124,54.642,151523.0
2024-12-03 09:50:00,55.29,55.31,55.07,55.1,155845.0,54.642,54.6618,54.4246,54.4543,155845.0
2024-12-03 09:55:00,55.09,55.3,55.05,55.18,88768.0,54.4444,54.6519,54.4048,54.5333,88768.0
2024-12-03 10:00:00,55.14,55.41,54.96,55.36,185300.0,54.4938,54.7606,54.3159,54.7112,185300.0
2024-12-03 10:05:00,55.34,55.4,55.12,55.19,91831.0,54.6914,54.7507,54.474,54.5432,91831.0
2024-12-03 10:10:00,55.21,55.35,55.08,55.09,80245.0,54.563,54.7013,54.4345,54.4444,80245.0
2024-12-03 10:15:00,55.1,55.15,54.99,55.09,93453.0,54.4543,54.5037,54.3455,54.4444,93453.0
2024-12-03 10:20:00,55.12,55.32,54.98,55.32,100854.0,54.474,54.6717,54.3357,54.6717,100854.0
2024-12-03 10:25:00,55.27,55.42,55.11,55.31,93857.0,54.6223,54.7705,54.4641,54.6618,93857.0
2024-12-03 10:30:00,55.34,55.39,54.83,54.84,138750.0,54.6914,54.7409,54.1874,54.1973,138750.0
2024-12-03 10:35:00,54.84,55.09,54.84,55.01,86214.0,54.1973,54.4444,54.1973,54.3653,86214.0
2024-12-03 10:40:00,55.01,55.07,54.74,54.84,120667.0,54.3653,54.4246,54.0985,54.1973,120667.0
2024-12-03 10:45:00,54.84,54.89,54.63,54.74,151995.0,54.1973,54.2467,53.9898,54.0985,151995.0
2024-12-03 10:50:00,54.75,54.76,54.54,54.59,152754.0,54.1084,54.1182,53.9008,53.9502,152754.0
2024-12-03 10:55:00,54.58,54.75,54.48,54.72,210447.0,53.9404,54.1084,53.8415,54.0787,210447.0
2024-12-03 11:00:00,54.72,54.77,54.54,54.58,163675.0,54.0787,54.1281,53.9008,53.9404,163675.0
2024-12-03 11:05:00,54.58,54.61,54.45,54.47,176883.0,53.9404,53.97,53.8119,53.8316,176883.0
2024-12-03 11:10:00,54.49,54.54,54.31,54.37,147419.0,53.8514,53.9008,53.6735,53.7328,147419.0
2024-12-03 11:15:00,54.35,54.46,54.32,54.45,107084.0,53.7131,53.8218,53.6834,53.8119,107084.0
2024-12-03 11:20:00,54.45,54.46,54.31,54.34,83045.0,53.8119,53.8218,53.6735,53.7032,83045.0
2024-12-03 11:25:00,54.36,54.57,54.35,54.56,91364.0,53.7229,53.9305,53.7131,53.9206,91364.0
2024-12-03 11:30:00,54.52,54.6,54.35,54.39,120892.0,53.8811,53.9601,53.7131,53.7526,120892.0
2024-12-03 11:35:00,54.39,54.39,54.18,54.22,134450.0,53.7526,53.7526,53.545,53.5846,134450.0
2024-12-03 11:40:00,54.22,54.34,54.15,54.23,137875.0,53.5846,53.7032,53.5154,53.5945,137875.0
2024-12-03 11:45:00,54.23,54.29,54.17,54.23,42677.0,53.5945,53.6538,53.5352,53.5945,42677.0
2024-12-03 11:50:00,54.22,54.3,54.14,54.3,66362.0,53.5846,53.6636,53.5055,53.6636,66362.0
2024-12-03 11:55:00,54.29,54.34,54.17,54.23,59691.0,53.6538,53.7032,53.5352,53.5945,59691.0
2024-12-03 12:00:00,54.21,54.27,54.16,54.18,44676.0,53.5747,53.634,53.5253,53.545,44676.0
2024-12-03 12:05:00,54.16,54.19,54.06,54.19,106057.0,53.5253,53.5549,53.4264,53.5549,106057.0
2024-12-03 12:10:00,54.19,54.29,54.16,54.2,55326.0,53.5549,53.6538,53.5253,53.5648,55326.0
2024-12-03 12:15:00,54.2,54.26,54.14,54.22,90508.0,53.5648,53.6241,53.5055,53.5846,90508.0
2024-12-03 12:20:00,54.23,54.43,54.22,54.4,205645.0,53.5945,53.7921,53.5846,53.7625,205645.0
2024-12-03 12:25:00,54.41,54.49,54.4,54.47,72272.0,53.7723,53.8514,53.7625,53.8316,72272.0
2024-12-03 12:30:00,54.45,54.62,54.4,54.56,140041.0,53.8119,53.9799,53.7625,53.9206,140041.0
2024-12-03 12:35:00,54.56,54.59,54.5,54.56,57594.0,53.9206,53.9502,53.8613,53.9206,57594.0
2024-12-03 12:40:00,54.55,54.72,54.5,54.69,81923.0,53.9107,54.0787,53.8613,54.0491,81923.0
2024-12-03 12:45:00,54.69,54.88,54.69,54.88,145365.0,54.0491,54.2368,54.0491,54.2368,145365.0
2024-12-03 12:50:00,54.88,54.91,54.83,54.85,131531.0,54.2368,54.2665,54.1874,54.2072,131531.0
2024-12-03 12:55:00,54.85,54.91,54.79,54.86,63083.0,54.2072,54.2665,54.1479,54.2171,63083.0
2024-12-03 13:00:00,54.86,54.93,54.82,54.89,44572.0,54.2171,54.2863,54.1775,54.2467,44572.0
2024-12-03 13:05:00,54.9,54.96,54.75,54.77,143775.0,54.2566,54.3159,54.1084,54.1281,143775.0
2024-12-03 13:10:00,54.78,54.82,54.73,54.77,33775.0,54.138,54.1775,54.0886,54.1281,33775.0
2024-12-03 13:15:00,54.75,54.89,54.73,54.89,71682.0,54.1084,54.2467,54.0886,54.2467,71682.0
2024-12-03 13:20:00,54.89,54.93,54.77,54.77,120624.0,54.2467,54.2863,54.1281,54.1281,120624.0
2024-12-03 13:25:00,54.76,54.81,54.6,54.61,48444.0,54.1182,54.1677,53.9601,53.97,48444.0
2024-12-03 13:30:00,54.61,54.63,54.5,54.5,192069.0,53.97,53.9898,53.8613,53.8613,192069.0
2024-12-03 13:35:00,54.51,54.53,54.35,54.38,73889.0,53.8712,53.8909,53.7131,53.7427,73889.0
2024-12-03 13:40:00,54.37,54.4,54.32,54.35,37353.0,53.7328,53.7625,53.6834,53.7131,37353.0
2024-12-03 13:45:00,54.33,54.39,54.31,54.36,33320.0,53.6933,53.7526,53.6735,53.7229,33320.0
2024-12-03 13:50:00,54.36,54.4,54.27,54.29,55347.0,53.7229,53.7625,53.634,53.6538,55347.0
2024-12-03 13:55:00,54.29,54.35,54.23,54.34,31397.0,53.6538,53.7131,53.5945,53.7032,31397.0
2024-12-03 14:00:00,54.35,54.35,54.2,54.27,38728.0,53.7131,53.7131,53.5648,53.634,38728.0
2024-12-03 14:05:00,54.29,54.48,54.29,54.45,81558.0,53.6538,53.8415,53.6538,53.8119,81558.0
2024-12-03 14:10:00,54.44,54.47,54.33,54.37,42941.0,53.802,53.8316,53.6933,53.7328,42941.0
2024-12-03 14:15:00,54.36,54.37,54.28,54.37,33978.0,53.7229,53.7328,53.6439,53.7328,33978.0
2024-12-03 14:20:00,54.37,54.42,54.31,54.41,36837.0,53.7328,53.7822,53.6735,53.7723,36837.0
2024-12-03 14:25:00,54.41,54.5,54.4,54.45,46175.0,53.7723,53.8613,53.7625,53.8119,46175.0
2024-12-03 14:30:00,54.45,54.51,54.41,54.49,43066.0,53.8119,53.8712,53.7723,53.8514,43066.0
2024-12-03 14:35:00,54.48,54.57,54.44,54.57,50813.0,53.8415,53.9305,53.802,53.9305,50813.0
2024-12-03 14:40:00,54.55,54.56,54.48,54.52,55398.0,53.9107,53.9206,53.8415,53.8811,55398.0
2024-12-03 14:45:00,54.52,54.62,54.52,54.59,41748.0,53.8811,53.9799,53.8811,53.9502,41748.0
2024-12-03 14:50:00,54.59,54.64,54.58,54.6,55392.0,53.9502,53.9997,53.9404,53.9601,55392.0
2024-12-03 14:55:00,54.6,54.63,54.54,54.61,45401.0,53.9601,53.9898,53.9008,53.97,45401.0
2024-12-03 15:00:00,54.6,54.61,54.51,54.58,35437.0,53.9601,53.97,53.8712,53.9404,35437.0
2024-12-03 15:05:00,54.58,54.59,54.5,54.5,19106.0,53.9404,53.9502,53.8613,53.8613,19106.0
2024-12-03 15:10:00,54.48,54.51,54.4,54.44,60300.0,53.8415,53.8712,53.7625,53.802,60300.0
2024-12-03 15:15:00,54.44,54.45,54.29,54.32,49894.0,53.802,53.8119,53.6538,53.6834,49894.0
2024-12-03 15:20:00,54.3,54.5,54.3,54.48,34560.0,53.6636,53.8613,53.6636,53.8415,34560.0
2024-12-03 15:25:00,54.48,54.55,54.46,54.49,52993.0,53.8415,53.9107,53.8218,53.8514,52993.0
2024-12-03 15:30:00,54.47,54.53,54.45,54.49,31488.0,53.8316,53.8909,53.8119,53.8514,31488.0
2024-12-03 15:35:00,54.5,54.52,54.46,54.51,16370.0,53.8613,53.8811,53.8218,53.8712,16370.0
2024-12-03 15:40:00,54.51,54.54,54.37,54.39,26175.0,53.8712,53.9008,53.7328,53.7526,26175.0
2024-12-03 15:45:00,54.39,54.49,54.35,54.44,64696.0,53.7526,53.8514,53.7131,53.802,64696.0
2024-12-03 15:50:00,54.46,54.63,54.46,54.58,145160.0,53.8218,53.9898,53.8218,53.9404,145160.0
2024-12-03 15:55:00,54.57,54.57,54.29,54.54,382434.0,53.9305,53.9305,53.6538,53.9008,382434.0
2024-12-04 09:30:00,54.69,55.42,54.36,55.25,737084.0,54.0491,54.7705,53.7229,54.6025,737084.0
2024-12-04 09:35:00,55.28,55.51,55.05,55.34,372046.0,54.6322,54.8595,54.4048,54.6914,372046.0
2024-12-04 09:40:00,55.34,55.37,55.03,55.07,136909.0,54.6914,54.7211,54.3851,54.4246,136909.0
2024-12-04 09:45:00,55.07,55.49,54.97,55.38,208334.0,54.4246,54.8397,54.3258,54.731,208334.0
2024-12-04 09:50:00,55.37,55.59,55.3,55.41,203170.0,54.7211,54.9385,54.6519,54.7606,203170.0
2024-12-04 09:55:00,55.41,55.52,55.33,55.47,222499.0,54.7606,54.8693,54.6816,54.8199,222499.0
2024-12-04 10:00:00,55.45,55.57,55.18,55.42,272677.0,54.8002,54.9188,54.5333,54.7705,272677.0
2024-12-04 10:05:00,55.41,55.41,55.07,55.27,180623.0,54.7606,54.7606,54.4246,54.6223,180623.0
2024-12-04 10:10:00,55.28,55.48,55.09,55.17,133726.0,54.6322,54.8298,54.4444,54.5234,133726.0
2024-12-04 10:15:00,55.12,55.12,54.84,54.96,207006.0,54.474,54.474,54.1973,54.3159,207006.0
2024-12-04 10:20:00,54.98,55.01,54.77,54.93,104257.0,54.3357,54.3653,54.1281,54.2863,104257.0
2024-12-04 10:25:00,54.93,55.13,54.88,54.99,141447.0,54.2863,54.4839,54.2368,54.3455,141447.0
2024-12-04 10:30:00,54.97,55.07,54.9,54.96,72759.0,54.3258,54.4246,54.2566,54.3159,72759.0
2024-12-04 10:35:00,54.94,55.24,54.94,55.13,140607.0,54.2961,54.5926,54.2961,54.4839,140607.0
2024-12-04 10:40:00,55.13,55.39,55.06,55.28,158391.0,54.4839,54.7409,54.4147,54.6322,158391.0
2024-12-04 10:45:00,55.27,55.35,54.96,55.02,115784.0,54.6223,54.7013,54.3159,54.3752,115784.0
2024-12-04 10:50:00,55.01,55.06,54.81,55.01,145305.0,54.3653,54.4147,54.1677,54.3653,145305.0
2024-12-04 10:55:00,55.02,55.21,55.0,55.2,95224.0,54.3752,54.563,54.3554,54.5531,95224.0
2024-12-04 11:00:00,55.19,55.32,55.11,55.31,98964.0,54.5432,54.6717,54.4641,54.6618,98964.0
2024-12-04 11:05:00,55.33,55.37,55.09,55.09,63278.0,54.6816,54.7211,54.4444,54.4444,63278.0
2024-12-04 11:10:00,55.1,55.16,54.96,55.09,61333.0,54.4543,54.5136,54.3159,54.4444,61333.0
2024-12-04 11:15:00,55.1,55.25,55.07,55.24,107226.0,54.4543,54.6025,54.4246,54.5926,107226.0
2024-12-04 11:20:00,55.22,55.33,55.21,55.3,33583.0,54.5729,54.6816,54.563,54.6519,33583.0
2024-12-04 11:25:00,55.3,55.36,55.26,55.31,53296.0,54.6519,54.7112,54.6124,54.6618,53296.0
2024-12-04 11:30:00,55.33,55.47,55.26,55.46,94328.0,54.6816,54.8199,54.6124,54.81,94328.0
2024-12-04 11:35:00,55.47,55.47,55.23,55.31,79361.0,54.8199,54.8199,54.5827,54.6618,79361.0
2024-12-04 11:40:00,55.32,55.33,55.15,55.19,96252.0,54.6717,54.6816,54.5037,54.5432,96252.0
2024-12-04 11:45:00,55.16,55.2,55.11,55.17,50407.0,54.5136,54.5531,54.4641,54.5234,50407.0
2024-12-04 11:50:00,55.17,55.32,55.16,55.3,38599.0,54.5234,54.6717,54.5136,54.6519,38599.0
2024-12-04 11:55:00,55.29,55.3,55.11,55.14,40086.0,54.642,54.6519,54.4641,54.4938,40086.0
2024-12-04 12:00:00,55.15,55.16,55.05,55.06,41654.0,54.5037,54.5136,54.4048,54.4147,41654.0
2024-12-04 12:05:00,55.07,55.08,54.98,55.01,52871.0,54.4246,54.4345,54.3357,54.3653,52871.0
2024-12-04 12:10:00,55.02,55.09,54.94,55.04,52183.0,54.3752,54.4444,54.2961,54.395,52183.0
2024-12-04 12:15:00,55.04,55.07,54.94,54.97,38268.0,54.395,54.4246,54.2961,54.3258,38268.0
2024-12-04 12:20:00,54.97,55.11,54.9,54.95,146101.0,54.3258,54.4641,54.2566,54.306,146101.0
2024-12-04 12:25:00,54.96,54.97,54.85,54.89,59091.0,54.3159,54.3258,54.2072,54.2467,59091.0
2024-12-04 12:30:00,54.87,54.87,54.68,54.77,129381.0,54.227,54.227,54.0392,54.1281,129381.0
2024-12-04 12:35:00,54.75,54.88,54.73,54.87,47203.0,54.1084,54.2368,54.0886,54.227,47203.0
2024-12-04 12:40:00,54.85,54.85,54.76,54.82,54170.0,54.2072,54.2072,54.1182,54.1775,54170.0
2024-12-04 12:45:00,54.82,54.91,54.79,54.91,80245.0,54.1775,54.2665,54.1479,54.2665,80245.0
2024-12-04 12:50:00,54.9,54.95,54.86,54.87,42332.0,54.2566,54.306,54.2171,54.227,42332.0
2024-12-04 12:55:00,54.87,54.87,54.79,54.84,36739.0,54.227,54.227,54.1479,54.1973,36739.0
2024-12-04 13:00:00,54.82,54.82,54.63,54.64,72818.0,54.1775,54.1775,53.9898,53.9997,72818.0
2024-12-04 13:05:00,54.63,54.68,54.58,54.64,48594.0,53.9898,54.0392,53.9404,53.9997,48594.0
2024-12-04 13:10:00,54.65,54.69,54.53,54.53,44515.0,54.0095,54.0491,53.8909,53.8909,44515.0
2024-12-04 13:15:00,54.53,54.54,54.38,54.39,162368.0,53.8909,53.9008,53.7427,53.7526,162368.0
2024-12-04 13:20:00,54.39,54.42,54.21,54.25,157212.0,53.7526,53.7822,53.5747,53.6142,157212.0
2024-12-04 13:25:00,54.25,54.29,54.21,54.22,114560.0,53.6142,53.6538,53.5747,53.5846,114560.0
2024-12-04 13:30:00,54.21,54.21,53.93,54.03,256394.0,53.5747,53.5747,53.298,53.3968,256394.0
2024-12-04 13:35:00,54.05,54.18,54.02,54.16,81860.0,53.4166,53.545,53.3869,53.5253,81860.0
2024-12-04 13:40:00,54.16,54.27,54.16,54.27,123206.0,53.5253,53.634,53.5253,53.634,123206.0
2024-12-04 13:45:00,54.27,54.44,54.26,54.42,128193.0,53.634,53.802,53.6241,53.7822,128193.0
2024-12-04 13:50:00,54.42,54.45,54.34,54.42,68782.0,53.7822,53.8119,53.7032,53.7822,68782.0
2024-12-04 13:55:00,54.42,54.53,54.34,54.37,110263.0,53.7822,53.8909,53.7032,53.7328,110263.0
2024-12-04 14:00:00,54.32,54.51,54.21,54.32,105873.0,53.6834,53.8712,53.5747,53.6834,105873.0
2024-12-04 14:05:00,54.31,54.37,54.19,54.25,53792.0,53.6735,53.7328,53.5549,53.6142,53792.0
2024-12-04 14:10:00,54.23,54.27,54.14,54.22,65524.0,53.5945,53.634,53.5055,53.5846,65524.0
2024-12-04 14:15:00,54.2,54.35,54.18,54.33,89321.0,53.5648,53.7131,53.545,53.6933,89321.0
2024-12-04 14:20:00,54.34,54.44,54.32,54.37,71253.0,53.7032,53.802,53.6834,53.7328,71253.0
2024-12-04 14:25:00,54.34,54.48,54.32,54.48,65914.0,53.7032,53.8415,53.6834,53.8415,65914.0
2024-12-04 14:30:00,54.47,54.57,54.38,54.57,77765.0,53.8316,53.9305,53.7427,53.9305,77765.0
2024-12-04 14:35:00,54.57,54.66,54.54,54.58,118206.0,53.9305,54.0194,53.9008,53.9404,118206.0
2024-12-04 14:40:00,54.59,54.6,54.5,54.58,104760.0,53.9502,53.9601,53.8613,53.9404,104760.0
2024-12-04 14:45:00,54.59,54.7,54.58,54.6,73240.0,53.9502,54.0589,53.9404,53.9601,73240.0
2024-12-04 14:50:00,54.6,54.64,54.54,54.61,73782.0,53.9601,53.9997,53.9008,53.97,73782.0
2024-12-04 14:55:00,54.6,54.61,54.48,54.48,52606.0,53.9601,53.97,53.8415,53.8415,52606.0
2024-12-04 15:00:00,54.49,54.51,54.41,54.44,82025.0,53.8514,53.8712,53.7723,53.802,82025.0
2024-12-04 15:05:00,54.44,54.58,54.44,54.58,57269.0,53.802,53.9404,53.802,53.9404,57269.0
2024-12-04 15:10:00,54.58,54.7,54.52,54.54,74037.0,53.9404,54.0589,53.8811,53.9008,74037.0
2024-12-04 15:15:00,54.54,54.64,54.53,54.64,35532.0,53.9008,53.9997,53.8909,53.9997,35532.0
2024-12-04 15:20:00,54.63,54.82,54.61,54.82,102048.0,53.9898,54.1775,53.97,54.1775,102048.0
2024-12-04 15:25:00,54.82,54.86,54.72,54.72,91213.0,54.1775,54.2171,54.0787,54.0787,91213.0
2024-12-04 15:30:00,54.72,54.8,54.71,54.79,54924.0,54.0787,54.1578,54.0688,54.1479,54924.0
2024-12-04 15:35:00,54.8,54.88,54.79,54.88,74063.0,54.1578,54.2368,54.1479,54.2368,74063.0
2024-12-04 15:40:00,54.89,54.95,54.85,54.92,112087.0,54.2467,54.306,54.2072,54.2764,112087.0
2024-12-04 15:45:00,54.92,55.13,54.84,55.13,221209.0,54.2764,54.4839,54.1973,54.4839,221209.0
2024-12-04 15:50:00,55.13,55.33,55.1,55.21,192082.0,54.4839,54.6816,54.4543,54.563,192082.0
2024-12-04 15:55:00,55.21,55.29,55.01,55.07,192184.0,54.563,54.642,54.3653,54.4246,192184.0
2024-12-05 09:30:00,54.78,55.0,54.46,54.47,308326.0,54.138,54.3554,53.8218,53.8316,308326.0
2024-12-05 09:35:00,54.45,54.6,54.16,54.44,337073.0,53.8119,53.9601,53.5253,53.802,337073.0
2024-12-05 09:40:00,54.46,54.73,54.23,54.27,254855.0,53.8218,54.0886,53.5945,53.634,254855.0
2024-12-05 09:45:00,54.28,54.4,54.17,54.37,256694.0,53.6439,53.7625,53.5352,53.7328,256694.0
2024-12-05 09:50:00,54.36,54.61,54.34,54.59,157171.0,53.7229,53.97,53.7032,53.9502,157171.0
2024-12-05 09:55:00,54.6,54.74,54.56,54.73,165303.0,53.9601,54.0985,53.9206,54.0886,165303.0
2024-12-05 10:00:00,54.73,54.83,54.6,54.64,169613.0,54.0886,54.1874,53.9601,53.9997,169613.0
2024-12-05 10:05:00,54.65,54.71,54.35,54.38,122028.0,54.0095,54.0688,53.7131,53.7427,122028.0
2024-12-05 10:10:00,54.36,54.38,54.06,54.16,272935.0,53.7229,53.7427,53.4264,53.5253,272935.0
2024-12-05 10:15:00,54.16,54.19,53.93,53.96,210571.0,53.5253,53.5549,53.298,53.3276,210571.0
2024-12-05 10:20:00,53.96,54.08,53.8,53.8,301935.0,53.3276,53.4462,53.1695,53.1695,301935.0
2024-12-05 10:25:00,53.8,54.0,53.59,53.62,239329.0,53.1695,53.3672,52.962,52.9916,239329.0
2024-12-05 10:30:00,53.62,53.77,53.56,53.7,196765.0,52.9916,53.1398,52.9323,53.0707,196765.0
2024-12-05 10:35:00,53.71,53.72,53.51,53.55,152986.0,53.0806,53.0904,52.8829,52.9224,152986.0
2024-12-05 10:40:00,53.56,53.73,53.54,53.62,85493.0,52.9323,53.1003,52.9125,52.9916,85493.0
2024-12-05 10:45:00,53.61,53.83,53.6,53.77,147218.0,52.9817,53.1991,52.9718,53.1398,147218.0
2024-12-05 10:50:00,53.76,54.03,53.73,53.95,212085.0,53.13,53.3968,53.1003,53.3177,212085.0
2024-12-05 10:55:00,53.92,53.92,53.73,53.75,43136.0,53.2881,53.2881,53.1003,53.1201,43136.0
2024-12-05 11:00:00,53.73,54.04,53.72,54.0,105588.0,53.1003,53.4067,53.0904,53.3672,105588.0
2024-12-05 11:05:00,53.98,54.03,53.88,54.02,72342.0,53.3474,53.3968,53.2486,53.3869,72342.0
2024-12-05 11:10:00,54.02,54.09,54.01,54.05,163001.0,53.3869,53.4561,53.377,53.4166,163001.0
2024-12-05 11:15:00,54.05,54.12,53.93,54.03,100270.0,53.4166,53.4857,53.298,53.3968,100270.0
2024-12-05 11:20:00,54.03,54.18,53.95,54.15,131312.0,53.3968,53.545,53.3177,53.5154,131312.0
2024-12-05 11:25:00,54.16,54.37,54.13,54.35,162436.0,53.5253,53.7328,53.4956,53.7131,162436.0
2024-12-05 11:30:00,54.35,54.35,54.2,54.25,64117.0,53.7131,53.7131,53.5648,53.6142,64117.0
2024-12-05 11:35:00,54.25,54.31,54.08,54.3,183103.0,53.6142,53.6735,53.4462,53.6636,183103.0
2024-12-05 11:40:00,54.3,54.34,54.21,54.31,129085.0,53.6636,53.7032,53.5747,53.6735,129085.0
2024-12-05 11:45:00,54.31,54.32,54.21,54.25,53818.0,53.6735,53.6834,53.5747,53.6142,53818.0
2024-12-05 11:50:00,54.24,54.32,54.21,54.23,42614.0,53.6043,53.6834,53.5747,53.5945,42614.0
2024-12-05 11:55:00,54.25,54.38,54.22,54.35,117097.0,53.6142,53.7427,53.5846,53.7131,117097.0
2024-12-05 12:00:00,54.35,54.37,54.16,54.18,45942.0,53.7131,53.7328,53.5253,53.545,45942.0
2024-12-05 12:05:00,54.18,54.39,54.11,54.3,89011.0,53.545,53.7526,53.4759,53.6636,89011.0
2024-12-05 12:10:00,54.31,54.35,54.13,54.19,46104.0,53.6735,53.7131,53.4956,53.5549,46104.0
2024-12-05 12:15:00,54.2,54.2,54.05,54.05,83783.0,53.5648,53.5648,53.4166,53.4166,83783.0
2024-12-05 12:20:00,54.09,54.1,54.02,54.1,38849.0,53.4561,53.466,53.3869,53.466,38849.0
2024-12-05 12:25:00,54.08,54.13,54.0,54.01,41715.0,53.4462,53.4956,53.3672,53.377,41715.0
2024-12-05 12:30:00,54.02,54.1,53.98,54.0,36891.0,53.3869,53.466,53.3474,53.3672,36891.0
2024-12-05 12:35:00,53.98,54.0,53.83,53.85,86585.0,53.3474,53.3672,53.1991,53.2189,86585.0
2024-12-05 12:40:00,53.84,53.88,53.8,53.82,64997.0,53.209,53.2486,53.1695,53.1893,64997.0
2024-12-05 12:45:00,53.83,53.91,53.8,53.87,62835.0,53.1991,53.2782,53.1695,53.2387,62835.0
2024-12-05 12:50:00,53.88,54.01,53.87,53.95,44406.0,53.2486,53.377,53.2387,53.3177,44406.0
2024-12-05 12:55:00,53.95,54.02,53.89,53.9,44957.0,53.3177,53.3869,53.2584,53.2683,44957.0
2024-12-05 13:00:00,53.91,53.94,53.84,53.91,51337.0,53.2782,53.3079,53.209,53.2782,51337.0
2024-12-05 13:05:00,53.89,53.92,53.76,53.77,76667.0,53.2584,53.2881,53.13,53.1398,76667.0
2024-12-05 13:10:00,53.79,53.82,53.7,53.71,89884.0,53.1596,53.1893,53.0707,53.0806,89884.0
2024-12-05 13:15:00,53.72,53.73,53.6,53.63,101020.0,53.0904,53.1003,52.9718,53.0015,101020.0
2024-12-05 13:20:00,53.63,53.7,53.36,53.41,213107.0,53.0015,53.0707,52.7347,52.7841,213107.0
2024-12-05 13:25:00,53.36,53.49,53.3,53.44,134050.0,52.7347,52.8631,52.6754,52.8137,134050.0
2024-12-05 13:30:00,53.42,53.51,53.3,53.5,82192.0,52.7939,52.8829,52.6754,52.873,82192.0
2024-12-05 13:35:00,53.51,53.53,53.38,53.43,53782.0,52.8829,52.9027,52.7544,52.8038,53782.0
2024-12-05 13:40:00,53.44,53.48,53.36,53.41,59662.0,52.8137,52.8532,52.7347,52.7841,59662.0
2024-12-05 13:45:00,53.4,53.56,53.39,53.5,76156.0,52.7742,52.9323,52.7643,52.873,76156.0
2024-12-05 13:50:00,53.51,53.51,53.41,53.49,50046.0,52.8829,52.8829,52.7841,52.8631,50046.0
2024-12-05 13:55:00,53.48,53.48,53.33,53.35,63606.0,52.8532,52.8532,52.705,52.7248,63606.0
2024-12-05 14:00:00,53.36,53.38,53.26,53.37,98129.0,52.7347,52.7544,52.6358,52.7445,98129.0
2024-12-05 14:05:00,53.36,53.58,53.36,53.56,67751.0,52.7347,52.9521,52.7347,52.9323,67751.0
2024-12-05 14:10:00,53.55,53.56,53.42,53.44,74417.0,52.9224,52.9323,52.7939,52.8137,74417.0
2024-12-05 14:15:00,53.49,53.55,53.47,53.53,36467.0,52.8631,52.9224,52.8434,52.9027,36467.0
2024-12-05 14:20:00,53.55,53.84,53.55,53.77,106530.0,52.9224,53.209,52.9224,53.1398,106530.0
2024-12-05 14:25:00,53.76,53.76,53.61,53.62,76173.0,53.13,53.13,52.9817,52.9916,76173.0
2024-12-05 14:30:00,53.61,53.78,53.61,53.71,54339.0,52.9817,53.1497,52.9817,53.0806,54339.0
2024-12-05 14:35:00,53.69,53.86,53.69,53.85,62426.0,53.0608,53.2288,53.0608,53.2189,62426.0
2024-12-05 14:40:00,53.86,53.87,53.69,53.71,55443.0,53.2288,53.2387,53.0608,53.0806,55443.0
2024-12-05 14:45:00,53.75,53.82,53.71,53.77,21534.0,53.1201,53.1893,53.0806,53.1398,21534.0
2024-12-05 14:50:00,53.76,53.8,53.68,53.79,44205.0,53.13,53.1695,53.0509,53.1596,44205.0
2024-12-05 14:55:00,53.79,53.86,53.75,53.77,49058.0,53.1596,53.2288,53.1201,53.1398,49058.0
2024-12-05 15:00:00,53.72,53.72,53.56,53.6,72014.0,53.0904,53.0904,52.9323,52.9718,72014.0
2024-12-05 15:05:00,53.59,53.76,53.59,53.69,68077.0,52.962,53.13,52.962,53.0608,68077.0
2024-12-05 15:10:00,53.69,53.73,53.57,53.62,64087.0,53.0608,53.1003,52.9422,52.9916,64087.0
2024-12-05 15:15:00,53.62,53.65,53.49,53.51,81774.0,52.9916,53.0213,52.8631,52.8829,81774.0
2024-12-05 15:20:00,53.54,53.64,53.51,53.55,53660.0,52.9125,53.0114,52.8829,52.9224,53660.0
2024-12-05 15:25:00,53.55,53.55,53.45,53.46,58682.0,52.9224,52.9224,52.8236,52.8335,58682.0
2024-12-05 15:30:00,53.45,53.49,53.33,53.44,110091.0,52.8236,52.8631,52.705,52.8137,110091.0
2024-12-05 15:35:00,53.46,53.52,53.41,53.43,56438.0,52.8335,52.8928,52.7841,52.8038,56438.0
2024-12-05 15:40:00,53.44,53.44,53.28,53.31,54071.0,52.8137,52.8137,52.6556,52.6852,54071.0
2024-12-05 15:45:00,53.31,53.37,53.21,53.21,125998.0,52.6852,52.7445,52.5864,52.5864,125998.0
2024-12-05 15:50:00,53.24,53.36,53.17,53.25,195847.0,52.6161,52.7347,52.5469,52.6259,195847.0
2024-12-05 15:55:00,53.23,53.24,52.86,53.07,413033.0,52.6062,52.6161,52.2405,52.4481,413033.0
2024-12-06 09:30:00,54.2,54.27,53.82,54.19,528968.0,53.5648,53.634,53.1893,53.5549,528968.0
2024-12-06 09:35:00,54.18,54.2,53.88,54.12,246687.0,53.545,53.5648,53.2486,53.4857,246687.0
2024-12-06 09:40:00,54.14,54.16,53.75,53.76,268830.0,53.5055,53.5253,53.1201,53.13,268830.0
2024-12-06 09:45:00,53.77,53.8,53.54,53.65,304118.0,53.1398,53.1695,52.9125,53.0213,304118.0
2024-12-06 09:50:00,53.65,53.91,53.54,53.6,301595.0,53.0213,53.2782,52.9125,52.9718,301595.0
2024-12-06 09:55:00,53.62,53.77,53.53,53.77,217437.0,52.9916,53.1398,52.9027,53.1398,217437.0
2024-12-06 10:00:00,53.78,53.95,53.62,53.78,217523.0,53.1497,53.3177,52.9916,53.1497,217523.0
2024-12-06 10:05:00,53.77,53.99,53.68,53.77,128205.0,53.1398,53.3573,53.0509,53.1398,128205.0
2024-12-06 10:10:00,53.77,53.95,53.7,53.77,146406.0,53.1398,53.3177,53.0707,53.1398,146406.0
2024-12-06 10:15:00,53.79,53.81,53.62,53.73,108406.0,53.1596,53.1794,52.9916,53.1003,108406.0
2024-12-06 10:20:00,53.73,53.73,53.4,53.41,287035.0,53.1003,53.1003,52.7742,52.7841,287035.0
2024-12-06 10:25:00,53.43,53.64,53.39,53.46,136695.0,52.8038,53.0114,52.7643,52.8335,136695.0
2024-12-06 10:30:00,53.45,53.68,53.43,53.68,83294.0,52.8236,53.0509,52.8038,53.0509,83294.0
2024-12-06 10:35:00,53.65,53.97,53.58,53.81,291213.0,53.0213,53.3375,52.9521,53.1794,291213.0
2024-12-06 10:40:00,53.8,53.96,53.77,53.82,150911.0,53.1695,53.3276,53.1398,53.1893,150911.0
2024-12-06 10:45:00,53.83,54.17,53.83,54.1,195108.0,53.1991,53.5352,53.1991,53.466,195108.0
2024-12-06 10:50:00,54.07,54.12,53.96,54.02,104555.0,53.4363,53.4857,53.3276,53.3869,104555.0
2024-12-06 10:55:00,54.05,54.22,54.02,54.12,94048.0,53.4166,53.5846,53.3869,53.4857,94048.0
2024-12-06 11:00:00,54.11,54.12,53.86,53.87,77145.0,53.4759,53.4857,53.2288,53.2387,77145.0
2024-12-06 11:05:00,53.89,53.95,53.66,53.75,137127.0,53.2584,53.3177,53.0311,53.1201,137127.0
2024-12-06 11:10:00,53.76,53.91,53.7,53.87,169297.0,53.13,53.2782,53.0707,53.2387,169297.0
2024-12-06 11:15:00,53.87,53.87,53.69,53.69,110765.0,53.2387,53.2387,53.0608,53.0608,110765.0
2024-12-06 11:20:00,53.71,53.78,53.54,53.6,65961.0,53.0806,53.1497,52.9125,52.9718,65961.0
2024-12-06 11:25:00,53.59,53.62,53.5,53.57,107969.0,52.962,52.9916,52.873,52.9422,107969.0
2024-12-06 11:30:00,53.55,53.66,53.48,53.57,103699.0,52.9224,53.0311,52.8532,52.9422,103699.0
2024-12-06 11:35:00,53.57,53.63,53.53,53.62,74050.0,52.9422,53.0015,52.9027,52.9916,74050.0
2024-12-06 11:40:00,53.61,53.78,53.57,53.72,92279.0,52.9817,53.1497,52.9422,53.0904,92279.0
2024-12-06 11:45:00,53.72,53.74,53.6,53.67,57725.0,53.0904,53.1102,52.9718,53.041,57725.0
2024-12-06 11:50:00,53.66,53.94,53.65,53.94,149746.0,53.0311,53.3079,53.0213,53.3079,149746.0
2024-12-06 11:55:00,53.89,53.9,53.81,53.82,26220.0,53.2584,53.2683,53.1794,53.1893,26220.0
2024-12-06 12:00:00,53.82,53.82,53.55,53.58,125445.0,53.1893,53.1893,52.9224,52.9521,125445.0
2024-12-06 12:05:00,53.61,53.61,53.52,53.57,72394.0,52.9817,52.9817,52.8928,52.9422,72394.0
2024-12-06 12:10:00,53.56,53.56,53.41,53.49,115528.0,52.9323,52.9323,52.7841,52.8631,115528.0
2024-12-06 12:15:00,53.48,53.58,53.44,53.5,41095.0,52.8532,52.9521,52.8137,52.873,41095.0
2024-12-06 12:20:00,53.5,53.58,53.42,53.43,55285.0,52.873,52.9521,52.7939,52.8038,55285.0
2024-12-06 12:25:00,53.41,53.57,53.39,53.47,67295.0,52.7841,52.9422,52.7643,52.8434,67295.0
2024-12-06 12:30:00,53.48,53.49,53.35,53.4,79187.0,52.8532,52.8631,52.7248,52.7742,79187.0
2024-12-06 12:35:00,53.4,53.47,53.33,53.39,81901.0,52.7742,52.8434,52.705,52.7643,81901.0
2024-12-06 12:40:00,53.39,53.45,53.28,53.44,98165.0,52.7643,52.8236,52.6556,52.8137,98165.0
2024-12-06 12:45:00,53.45,53.46,53.26,53.31,169956.0,52.8236,52.8335,52.6358,52.6852,169956.0
2024-12-06 12:50:00,53.3,53.41,53.3,53.33,71659.0,52.6754,52.7841,52.6754,52.705,71659.0
2024-12-06 12:55:00,53.32,53.4,53.32,53.39,42006.0,52.6951,52.7742,52.6951,52.7643,42006.0
2024-12-06 13:00:00,53.39,53.53,53.34,53.51,68945.0,52.7643,52.9027,52.7149,52.8829,68945.0
2024-12-06 13:05:00,53.52,53.74,53.51,53.72,181106.0,52.8928,53.1102,52.8829,53.0904,181106.0
2024-12-06 13:10:00,53.71,53.8,53.62,53.65,82796.0,53.0806,53.1695,52.9916,53.0213,82796.0
2024-12-06 13:15:00,53.69,53.72,53.6,53.72,30402.0,53.0608,53.0904,52.9718,53.0904,30402.0
2024-12-06 13:20:00,53.72,53.86,53.71,53.79,41833.0,53.0904,53.2288,53.0806,53.1596,41833.0
2024-12-06 13:25:00,53.8,53.82,53.71,53.71,40142.0,53.1695,53.1893,53.0806,53.0806,40142.0
2024-12-06 13:30:00,53.7,53.7,53.53,53.54,29241.0,53.0707,53.0707,52.9027,52.9125,29241.0
2024-12-06 13:35:00,53.53,53.69,53.51,53.59,64109.0,52.9027,53.0608,52.8829,52.962,64109.0
2024-12-06 13:40:00,53.58,53.58,53.44,53.48,96043.0,52.9521,52.9521,52.8137,52.8532,96043.0
2024-12-06 13:45:00,53.47,53.64,53.46,53.58,100618.0,52.8434,53.0114,52.8335,52.9521,100618.0
2024-12-06 13:50:00,53.57,53.6,53.51,53.58,165789.0,52.9422,52.9718,52.8829,52.9521,165789.0
2024-12-06 13:55:00,53.59,53.61,53.48,53.48,42322.0,52.962,52.9817,52.8532,52.8532,42322.0
2024-12-06 14:00:00,53.49,53.52,53.44,53.49,43152.0,52.8631,52.8928,52.8137,52.8631,43152.0
2024-12-06 14:05:00,53.49,53.51,53.39,53.41,102659.0,52.8631,52.8829,52.7643,52.7841,102659.0
2024-12-06 14:10:00,53.42,53.46,53.32,53.45,80441.0,52.7939,52.8335,52.6951,52.8236,80441.0
2024-12-06 14:15:00,53.45,53.49,53.37,53.38,36263.0,52.8236,52.8631,52.7445,52.7544,36263.0
2024-12-06 14:20:00,53.39,53.47,53.38,53.4,33041.0,52.7643,52.8434,52.7544,52.7742,33041.0
2024-12-06 14:25:00,53.41,53.47,53.4,53.42,11433.0,52.7841,52.8434,52.7742,52.7939,11433.0
2024-12-06 14:30:00,53.39,53.42,53.33,53.37,27006.0,52.7643,52.7939,52.705,52.7445,27006.0
2024-12-06 14:35:00,53.35,53.36,53.29,53.35,39419.0,52.7248,52.7347,52.6655,52.7248,39419.0
2024-12-06 14:40:00,53.32,53.45,53.31,53.45,44231.0,52.6951,52.8236,52.6852,52.8236,44231.0
2024-12-06 14:45:00,53.45,53.52,53.41,53.46,67219.0,52.8236,52.8928,52.7841,52.8335,67219.0
2024-12-06 14:50:00,53.44,53.59,53.43,53.53,73731.0,52.8137,52.962,52.8038,52.9027,73731.0
2024-12-06 14:55:00,53.55,53.58,53.46,53.47,43922.0,52.9224,52.9521,52.8335,52.8434,43922.0
2024-12-06 15:00:00,53.48,53.53,53.43,53.46,63247.0,52.8532,52.9027,52.8038,52.8335,63247.0
2024-12-06 15:05:00,53.46,53.53,53.42,53.44,27172.0,52.8335,52.9027,52.7939,52.8137,27172.0
2024-12-06 15:10:00,53.44,53.54,53.43,53.54,18180.0,52.8137,52.9125,52.8038,52.9125,18180.0
2024-12-06 15:15:00,53.54,53.55,53.41,53.41,39430.0,52.9125,52.9224,52.7841,52.7841,39430.0
2024-12-06 15:20:00,53.41,53.5,53.38,53.5,19681.0,52.7841,52.873,52.7544,52.873,19681.0
2024-12-06 15:25:00,53.49,53.58,53.48,53.53,65688.0,52.8631,52.9521,52.8532,52.9027,65688.0
2024-12-06 15:30:00,53.53,53.56,53.44,53.56,42724.0,52.9027,52.9323,52.8137,52.9323,42724.0
2024-12-06 15:35:00,53.57,53.69,53.53,53.66,71647.0,52.9422,53.0608,52.9027,53.0311,71647.0
2024-12-06 15:40:00,53.67,53.71,53.62,53.62,76131.0,53.041,53.0806,52.9916,52.9916,76131.0
2024-12-06 15:45:00,53.62,53.76,53.6,53.74,164849.0,52.9916,53.13,52.9718,53.1102,164849.0
2024-12-06 15:50:00,53.73,53.88,53.7,53.81,208129.0,53.1003,53.2486,53.0707,53.1794,208129.0
2024-12-06 15:55:00,53.82,53.9,53.63,53.64,227357.0,53.1893,53.2683,53.0015,53.0114,227357.0
2024-12-09 09:30:00,54.7,55.08,54.63,54.72,603963.0,54.0589,54.4345,53.9898,54.0787,603963.0
2024-12-09 09:35:00,54.75,54.93,54.51,54.67,333023.0,54.1084,54.2863,53.8712,54.0293,333023.0
2024-12-09 09:40:00,54.65,54.8,54.51,54.68,183960.0,54.0095,54.1578,53.8712,54.0392,183960.0
2024-12-09 09:45:00,54.73,55.09,54.72,55.04,347182.0,54.0886,54.4444,54.0787,54.395,347182.0
2024-12-09 09:50:00,55.03,55.18,54.96,54.98,413532.0,54.3851,54.5333,54.3159,54.3357,413532.0
2024-12-09 09:55:00,54.98,55.13,54.95,54.98,102616.0,54.3357,54.4839,54.306,54.3357,102616.0
2024-12-09 10:00:00,54.99,55.17,54.84,54.98,155155.0,54.3455,54.5234,54.1973,54.3357,155155.0
2024-12-09 10:05:00,54.98,55.05,54.83,55.01,143667.0,54.3357,54.4048,54.1874,54.3653,143667.0
2024-12-09 10:10:00,55.02,55.26,55.02,55.21,206318.0,54.3752,54.6124,54.3752,54.563,206318.0
2024-12-09 10:15:00,55.2,55.21,54.95,54.96,121555.0,54.5531,54.563,54.306,54.3159,121555.0
2024-12-09 10:20:00,54.97,54.97,54.47,54.53,265369.0,54.3258,54.3258,53.8316,53.8909,265369.0
2024-12-09 10:25:00,54.51,54.55,54.15,54.21,288355.0,53.8712,53.9107,53.5154,53.5747,288355.0
2024-12-09 10:30:00,54.21,54.33,54.12,54.16,317331.0,53.5747,53.6933,53.4857,53.5253,317331.0
2024-12-09 10:35:00,54.17,54.27,53.98,54.01,164205.0,53.5352,53.634,53.3474,53.377,164205.0
2024-12-09 10:40:00,54.01,54.09,53.77,53.79,236764.0,53.377,53.4561,53.1398,53.1596,236764.0
2024-12-09 10:45:00,53.82,53.91,53.5,53.52,245061.0,53.1893,53.2782,52.873,52.8928,245061.0
2024-12-09 10:50:00,53.51,53.56,53.28,53.37,208807.0,52.8829,52.9323,52.6556,52.7445,208807.0
2024-12-09 10:55:00,53.37,53.56,53.34,53.54,136171.0,52.7445,52.9323,52.7149,52.9125,136171.0
2024-12-09 11:00:00,53.53,53.57,53.19,53.35,237061.0,52.9027,52.9422,52.5666,52.7248,237061.0
2024-12-09 11:05:00,53.36,53.44,53.01,53.02,157690.0,52.7347,52.8137,52.3888,52.3986,157690.0
2024-12-09 11:10:00,53.03,53.25,52.97,53.21,188345.0,52.4085,52.6259,52.3492,52.5864,188345.0
2024-12-09 11:15:00,53.18,53.48,53.07,53.45,105994.0,52.5568,52.8532,52.4481,52.8236,105994.0
2024-12-09 11:20:00,53.43,53.73,53.42,53.72,143006.0,52.8038,53.1003,52.7939,53.0904,143006.0
2024-12-09 11:25:00,53.73,54.01,53.7,53.84,209395.0,53.1003,53.377,53.0707,53.209,209395.0
2024-12-09 11:30:00,53.8,53.85,53.68,53.77,71359.0,53.1695,53.2189,53.0509,53.1398,71359.0
2024-12-09 11:35:00,53.76,53.84,53.65,53.84,139728.0,53.13,53.209,53.0213,53.209,139728.0
2024-12-09 11:40:00,53.84,54.06,53.82,54.06,152559.0,53.209,53.4264,53.1893,53.4264,152559.0
2024-12-09 11:45:00,54.05,54.13,53.99,54.05,110211.0,53.4166,53.4956,53.3573,53.4166,110211.0
2024-12-09 11:50:00,54.03,54.15,54.02,54.02,153854.0,53.3968,53.5154,53.3869,53.3869,153854.0
2024-12-09 11:55:00,54.03,54.03,53.89,53.92,105132.0,53.3968,53.3968,53.2584,53.2881,105132.0
2024-12-09 12:00:00,53.9,53.94,53.81,53.85,61357.0,53.2683,53.3079,53.1794,53.2189,61357.0
2024-12-09 12:05:00,53.9,53.94,53.75,53.76,86044.0,53.2683,53.3079,53.1201,53.13,86044.0
2024-12-09 12:10:00,53.76,53.82,53.66,53.69,80634.0,53.13,53.1893,53.0311,53.0608,80634.0
2024-12-09 12:15:00,53.69,53.77,53.59,53.77,90202.0,53.0608,53.1398,52.962,53.1398,90202.0
2024-12-09 12:20:00,53.75,53.75,53.55,53.58,63745.0,53.1201,53.1201,52.9224,52.9521,63745.0
2024-12-09 12:25:00,53.6,53.64,53.47,53.59,83823.0,52.9718,53.0114,52.8434,52.962,83823.0
2024-12-09 12:30:00,53.57,53.6,53.46,53.5,52328.0,52.9422,52.9718,52.8335,52.873,52328.0
2024-12-09 12:35:00,53.49,53.61,53.44,53.61,41757.0,52.8631,52.9817,52.8137,52.9817,41757.0
2024-12-09 12:40:00,53.6,53.73,53.59,53.69,80925.0,52.9718,53.1003,52.962,53.0608,80925.0
2024-12-09 12:45:00,53.69,53.8,53.63,53.78,82365.0,53.0608,53.1695,53.0015,53.1497,82365.0
2024-12-09 12:50:00,53.78,53.78,53.66,53.66,30342.0,53.1497,53.1497,53.0311,53.0311,30342.0
2024-12-09 12:55:00,53.66,53.7,53.54,53.55,63646.0,53.0311,53.0707,52.9125,52.9224,63646.0
2024-12-09 13:00:00,53.53,53.57,53.48,53.55,72221.0,52.9027,52.9422,52.8532,52.9224,72221.0
2024-12-09 13:05:00,53.52,53.62,53.51,53.61,62652.0,52.8928,52.9916,52.8829,52.9817,62652.0
2024-12-09 13:10:00,53.61,53.73,53.61,53.62,40758.0,52.9817,53.1003,52.9817,52.9916,40758.0
2024-12-09 13:15:00,53.61,53.69,53.61,53.65,22662.0,52.9817,53.0608,52.9817,53.0213,22662.0
2024-12-09 13:20:00,53.67,53.72,53.57,53.58,26275.0,53.041,53.0904,52.9422,52.9521,26275.0
2024-12-09 13:25:00,53.62,53.65,53.5,53.57,64025.0,52.9916,53.0213,52.873,52.9422,64025.0
2024-12-09 13:30:00,53.54,53.7,53.52,53.65,36446.0,52.9125,53.0707,52.8928,53.0213,36446.0
2024-12-09 13:35:00,53.64,53.73,53.58,53.71,62135.0,53.0114,53.1003,52.9521,53.0806,62135.0
2024-12-09 13:40:00,53.72,53.76,53.64,53.72,76939.0,53.0904,53.13,53.0114,53.0904,76939.0
2024-12-09 13:45:00,53.73,53.78,53.72,53.75,47990.0,53.1003,53.1497,53.0904,53.1201,47990.0
2024-12-09 13:50:00,53.74,53.76,53.68,53.69,37936.0,53.1102,53.13,53.0509,53.0608,37936.0
2024-12-09 13:55:00,53.69,53.69,53.62,53.67,21908.0,53.0608,53.0608,52.9916,53.041,21908.0
2024-12-09 14:00:00,53.67,53.67,53.41,53.48,114074.0,53.041,53.041,52.7841,52.8532,114074.0
2024-12-09 14:05:00,53.47,53.52,53.42,53.51,32455.0,52.8434,52.8928,52.7939,52.8829,32455.0
2024-12-09 14:10:00,53.48,53.57,53.47,53.48,46136.0,52.8532,52.9422,52.8434,52.8532,46136.0
2024-12-09 14:15:00,53.48,53.48,53.35,53.44,120773.0,52.8532,52.8532,52.7248,52.8137,120773.0
2024-12-09 14:20:00,53.45,53.55,53.44,53.55,45519.0,52.8236,52.9224,52.8137,52.9224,45519.0
2024-12-09 14:25:00,53.54,53.55,53.44,53.48,38992.0,52.9125,52.9224,52.8137,52.8532,38992.0
2024-12-09 14:30:00,53.48,53.49,53.4,53.46,45322.0,52.8532,52.8631,52.7742,52.8335,45322.0
2024-12-09 14:35:00,53.44,53.54,53.43,53.45,30091.0,52.8137,52.9125,52.8038,52.8236,30091.0
2024-12-09 14:40:00,53.45,53.48,53.29,53.35,177304.0,52.8236,52.8532,52.6655,52.7248,177304.0
2024-12-09 14:45:00,53.35,53.37,53.28,53.35,73361.0,52.7248,52.7445,52.6556,52.7248,73361.0
2024-12-09 14:50:00,53.34,53.38,53.25,53.31,51005.0,52.7149,52.7544,52.6259,52.6852,51005.0
2024-12-09 14:55:00,53.33,53.41,53.33,53.41,46205.0,52.705,52.7841,52.705,52.7841,46205.0
2024-12-09 15:00:00,53.43,53.44,53.27,53.36,89835.0,52.8038,52.8137,52.6457,52.7347,89835.0
2024-12-09 15:05:00,53.38,53.41,53.32,53.34,34339.0,52.7544,52.7841,52.6951,52.7149,34339.0
2024-12-09 15:10:00,53.35,53.37,53.2,53.23,77498.0,52.7248,52.7445,52.5765,52.6062,77498.0
2024-12-09 15:15:00,53.24,53.25,53.14,53.18,113376.0,52.6161,52.6259,52.5172,52.5568,113376.0
2024-12-09 15:20:00,53.18,53.2,53.02,53.04,99200.0,52.5568,52.5765,52.3986,52.4184,99200.0
2024-12-09 15:25:00,53.02,53.12,53.01,53.08,87835.0,52.3986,52.4975,52.3888,52.4579,87835.0
2024-12-09 15:30:00,53.07,53.22,53.01,53.1,126150.0,52.4481,52.5963,52.3888,52.4777,126150.0
2024-12-09 15:35:00,53.1,53.12,53.02,53.09,79940.0,52.4777,52.4975,52.3986,52.4678,79940.0
2024-12-09 15:40:00,53.09,53.15,53.05,53.11,59707.0,52.4678,52.5271,52.4283,52.4876,59707.0
2024-12-09 15:45:00,53.12,53.12,52.84,52.86,188379.0,52.4975,52.4975,52.2207,52.2405,188379.0
2024-12-09 15:50:00,52.9,53.02,52.87,52.92,154176.0,52.28,52.3986,52.2504,52.2998,154176.0
2024-12-09 15:55:00,52.91,52.91,52.77,52.82,320149.0,52.2899,52.2899,52.1516,52.201,320149.0
2024-12-10 09:30:00,52.71,52.79,52.2,52.26,456308.0,52.0923,52.1713,51.5882,51.6475,456308.0
2024-12-10 09:35:00,52.27,52.35,51.87,51.9,330990.0,51.6574,51.7365,51.2621,51.2918,330990.0
2024-12-10 09:40:00,51.9,51.99,51.62,51.98,372918.0,51.2918,51.3807,51.015,51.3708,372918.0
2024-12-10 09:45:00,51.96,52.4,51.89,52.31,381642.0,51.3511,51.7859,51.2819,51.697,381642.0
2024-12-10 09:50:00,52.31,52.4,51.92,51.98,174587.0,51.697,51.7859,51.3115,51.3708,174587.0
2024-12-10 09:55:00,52.01,52.27,51.98,52.23,144494.0,51.4005,51.6574,51.3708,51.6179,144494.0
2024-12-10 10:00:00,52.28,52.35,51.86,51.95,184993.0,51.6673,51.7365,51.2522,51.3412,184993.0
2024-12-10 10:05:00,51.98,52.19,51.85,51.89,203540.0,51.3708,51.5784,51.2423,51.2819,203540.0
2024-12-10 10:10:00,51.89,51.99,51.8,51.89,100971.0,51.2819,51.3807,51.1929,51.2819,100971.0
2024-12-10 10:15:00,51.91,52.16,51.89,52.03,117824.0,51.3016,51.5487,51.2819,51.4202,117824.0
2024-12-10 10:20:00,52.04,52.16,51.96,52.09,85887.0,51.4301,51.5487,51.3511,51.4795,85887.0
2024-12-10 10:25:00,52.06,52.1,51.93,51.97,88089.0,51.4499,51.4894,51.3214,51.3609,88089.0
2024-12-10 10:30:00,51.98,52.48,51.96,52.44,202684.0,51.3708,51.865,51.3511,51.8254,202684.0
2024-12-10 10:35:00,52.44,52.54,52.4,52.52,203192.0,51.8254,51.9243,51.7859,51.9045,203192.0
2024-12-10 10:40:00,52.5,52.75,52.47,52.74,167484.0,51.8847,52.1318,51.8551,52.1219,167484.0
2024-12-10 10:45:00,52.74,52.96,52.72,52.89,181553.0,52.1219,52.3393,52.1022,52.2702,181553.0
2024-12-10 10:50:00,52.89,52.89,52.69,52.81,116117.0,52.2702,52.2702,52.0725,52.1911,116117.0
2024-12-10 10:55:00,52.79,52.95,52.79,52.95,108128.0,52.1713,52.3295,52.1713,52.3295,108128.0
2024-12-10 11:00:00,52.95,53.19,52.87,53.16,231400.0,52.3295,52.5666,52.2504,52.537,231400.0
2024-12-10 11:05:00,53.16,53.16,52.91,52.98,81504.0,52.537,52.537,52.2899,52.3591,81504.0
2024-12-10 11:10:00,53.01,53.23,52.9,53.12,100392.0,52.3888,52.6062,52.28,52.4975,100392.0
2024-12-10 11:15:00,53.11,53.12,52.87,52.89,89076.0,52.4876,52.4975,52.2504,52.2702,89076.0
2024-12-10 11:20:00,52.88,52.96,52.85,52.96,78278.0,52.2603,52.3393,52.2306,52.3393,78278.0
2024-12-10 11:25:00,52.97,53.15,52.97,53.11,102373.0,52.3492,52.5271,52.3492,52.4876,102373.0
2024-12-10 11:30:00,53.1,53.1,52.82,52.83,120907.0,52.4777,52.4777,52.201,52.2109,120907.0
2024-12-10 11:35:00,52.84,52.87,52.74,52.74,66178.0,52.2207,52.2504,52.1219,52.1219,66178.0
2024-12-10 11:40:00,52.74,52.94,52.66,52.94,80498.0,52.1219,52.3196,52.0429,52.3196,80498.0
2024-12-10 11:45:00,52.95,52.96,52.76,52.77,159471.0,52.3295,52.3393,52.1417,52.1516,159471.0
2024-12-10 11:50:00,52.79,52.93,52.79,52.81,51775.0,52.1713,52.3097,52.1713,52.1911,51775.0
2024-12-10 11:55:00,52.79,53.02,52.77,53.0,88269.0,52.1713,52.3986,52.1516,52.3789,88269.0
2024-12-10 12:00:00,53.0,53.0,52.87,52.92,34433.0,52.3789,52.3789,52.2504,52.2998,34433.0
2024-12-10 12:05:00,52.94,52.99,52.85,52.97,81978.0,52.3196,52.369,52.2306,52.3492,81978.0
2024-12-10 12:10:00,52.98,53.11,52.98,53.01,91660.0,52.3591,52.4876,52.3591,52.3888,91660.0
2024-12-10 12:15:00,53.02,53.14,53.01,53.08,92561.0,52.3986,52.5172,52.3888,52.4579,92561.0
2024-12-10 12:20:00,53.11,53.14,52.99,53.02,44860.0,52.4876,52.5172,52.369,52.3986,44860.0
2024-12-10 12:25:00,53.01,53.04,52.88,52.9,35733.0,52.3888,52.4184,52.2603,52.28,35733.0
2024-12-10 12:30:00,52.9,53.31,52.89,53.31,89561.0,52.28,52.6852,52.2702,52.6852,89561.0
2024-12-10 12:35:00,53.3,53.37,53.18,53.33,195868.0,52.6754,52.7445,52.5568,52.705,195868.0
2024-12-10 12:40:00,53.32,53.43,53.24,53.4,113026.0,52.6951,52.8038,52.6161,52.7742,113026.0
2024-12-10 12:45:00,53.4,53.52,53.36,53.51,89358.0,52.7742,52.8928,52.7347,52.8829,89358.0
2024-12-10 12:50:00,53.52,53.52,53.19,53.19,71768.0,52.8928,52.8928,52.5666,52.5666,71768.0
2024-12-10 12:55:00,53.2,53.23,53.05,53.05,73474.0,52.5765,52.6062,52.4283,52.4283,73474.0
2024-12-10 13:00:00,53.06,53.11,53.0,53.03,66371.0,52.4382,52.4876,52.3789,52.4085,66371.0
2024-12-10 13:05:00,53.03,53.1,52.94,53.02,65859.0,52.4085,52.4777,52.3196,52.3986,65859.0
2024-12-10 13:10:00,53.0,53.12,52.98,53.04,33058.0,52.3789,52.4975,52.3591,52.4184,33058.0
2024-12-10 13:15:00,53.03,53.2,53.03,53.16,40613.0,52.4085,52.5765,52.4085,52.537,40613.0
2024-12-10 13:20:00,53.17,53.32,53.16,53.29,58811.0,52.5469,52.6951,52.537,52.6655,58811.0
2024-12-10 13:25:00,53.26,53.28,53.2,53.2,29298.0,52.6358,52.6556,52.5765,52.5765,29298.0
2024-12-10 13:30:00,53.18,53.29,53.16,53.24,46336.0,52.5568,52.6655,52.537,52.6161,46336.0
2024-12-10 13:35:00,53.22,53.35,53.2,53.33,25576.0,52.5963,52.7248,52.5765,52.705,25576.0
2024-12-10 13:40:00,53.35,53.4,53.22,53.23,20478.0,52.7248,52.7742,52.5963,52.6062,20478.0
2024-12-10 13:45:00,53.24,53.34,53.24,53.31,24135.0,52.6161,52.7149,52.6161,52.6852,24135.0
2024-12-10 13:50:00,53.32,53.32,53.15,53.16,33571.0,52.6951,52.6951,52.5271,52.537,33571.0
2024-12-10 13:55:00,53.16,53.18,53.1,53.1,19242.0,52.537,52.5568,52.4777,52.4777,19242.0
2024-12-10 14:00:00,53.08,53.15,53.01,53.12,72886.0,52.4579,52.5271,52.3888,52.4975,72886.0
2024-12-10 14:05:00,53.12,53.12,53.02,53.08,59399.0,52.4975,52.4975,52.3986,52.4579,59399.0
2024-12-10 14:10:00,53.07,53.08,52.98,53.04,40032.0,52.4481,52.4579,52.3591,52.4184,40032.0
2024-12-10 14:15:00,53.02,53.28,52.98,53.28,29976.0,52.3986,52.6556,52.3591,52.6556,29976.0
2024-12-10 14:20:00,53.29,53.36,53.21,53.29,38601.0,52.6655,52.7347,52.5864,52.6655,38601.0
2024-12-10 14:25:00,53.29,53.29,53.2,53.21,24702.0,52.6655,52.6655,52.5765,52.5864,24702.0
2024-12-10 14:30:00,53.18,53.18,53.07,53.09,46213.0,52.5568,52.5568,52.4481,52.4678,46213.0
2024-12-10 14:35:00,53.09,53.19,53.08,53.15,40889.0,52.4678,52.5666,52.4579,52.5271,40889.0
2024-12-10 14:40:00,53.13,53.25,53.11,53.19,16150.0,52.5073,52.6259,52.4876,52.5666,16150.0
2024-12-10 14:45:00,53.2,53.23,53.07,53.08,21855.0,52.5765,52.6062,52.4481,52.4579,21855.0
2024-12-10 14:50:00,53.08,53.1,52.97,53.03,41740.0,52.4579,52.4777,52.3492,52.4085,41740.0
2024-12-10 14:55:00,53.03,53.05,52.94,53.05,34095.0,52.4085,52.4283,52.3196,52.4283,34095.0
2024-12-10 15:00:00,53.04,53.04,52.81,52.87,61284.0,52.4184,52.4184,52.1911,52.2504,61284.0
2024-12-10 15:05:00,52.87,52.89,52.78,52.82,81605.0,52.2504,52.2702,52.1614,52.201,81605.0
2024-12-10 15:10:00,52.82,52.82,52.63,52.65,101679.0,52.201,52.201,52.0132,52.033,101679.0
2024-12-10 15:15:00,52.65,52.66,52.56,52.58,73356.0,52.033,52.0429,51.944,51.9638,73356.0
2024-12-10 15:20:00,52.57,52.61,52.45,52.54,92215.0,51.9539,51.9934,51.8353,51.9243,92215.0
2024-12-10 15:25:00,52.53,52.53,52.26,52.29,72175.0,51.9144,51.9144,51.6475,51.6772,72175.0
2024-12-10 15:30:00,52.29,52.29,52.08,52.25,110768.0,51.6772,51.6772,51.4697,51.6377,110768.0
2024-12-10 15:35:00,52.22,52.33,52.11,52.19,100842.0,51.608,51.7167,51.4993,51.5784,100842.0
2024-12-10 15:40:00,52.19,52.29,52.12,52.14,56496.0,51.5784,51.6772,51.5092,51.529,56496.0
2024-12-10 15:45:00,52.14,52.16,52.0,52.02,89068.0,51.529,51.5487,51.3906,51.4104,89068.0
2024-12-10 15:50:00,52.02,52.28,51.97,51.97,177854.0,51.4104,51.6673,51.3609,51.3609,177854.0
2024-12-10 15:55:00,51.98,52.2,51.93,52.17,376072.0,51.3708,51.5882,51.3214,51.5586,376072.0
2024-12-11 09:30:00,53.43,53.49,52.78,53.0,395316.0,52.8038,52.8631,52.1614,52.3789,395316.0
2024-12-11 09:35:00,52.99,53.42,52.92,53.07,261887.0,52.369,52.7939,52.2998,52.4481,261887.0
2024-12-11 09:40:00,53.06,53.31,52.86,53.02,273137.0,52.4382,52.6852,52.2405,52.3986,273137.0
2024-12-11 09:45:00,53.02,53.45,52.88,53.4,366369.0,52.3986,52.8236,52.2603,52.7742,366369.0
2024-12-11 09:50:00,53.4,53.5,53.06,53.08,173282.0,52.7742,52.873,52.4382,52.4579,173282.0
2024-12-11 09:55:00,53.09,53.16,52.76,52.82,235397.0,52.4678,52.537,52.1417,52.201,235397.0
2024-12-11 10:00:00,52.82,53.05,52.59,52.81,271133.0,52.201,52.4283,51.9737,52.1911,271133.0
2024-12-11 10:05:00,52.8,52.87,52.66,52.72,137752.0,52.1812,52.2504,52.0429,52.1022,137752.0
2024-12-11 10:10:00,52.69,52.97,52.65,52.88,249816.0,52.0725,52.3492,52.033,52.2603,249816.0
2024-12-11 10:15:00,52.88,52.92,52.65,52.92,169177.0,52.2603,52.2998,52.033,52.2998,169177.0
2024-12-11 10:20:00,52.88,53.12,52.82,52.91,196487.0,52.2603,52.4975,52.201,52.2899,196487.0
2024-12-11 10:25:00,52.92,52.96,52.57,52.62,167055.0,52.2998,52.3393,51.9539,52.0033,167055.0
2024-12-11 10:30:00,52.61,52.73,52.42,52.45,174074.0,51.9934,52.112,51.8057,51.8353,174074.0
2024-12-11 10:35:00,52.46,52.47,52.25,52.43,215727.0,51.8452,51.8551,51.6377,51.8156,215727.0
2024-12-11 10:40:00,52.42,52.52,52.32,52.43,145177.0,51.8057,51.9045,51.7068,51.8156,145177.0
2024-12-11 10:45:00,52.42,52.55,52.35,52.51,205147.0,51.8057,51.9341,51.7365,51.8946,205147.0
2024-12-11 10:50:00,52.5,52.56,52.38,52.46,110050.0,51.8847,51.944,51.7661,51.8452,110050.0
2024-12-11 10:55:00,52.44,52.48,52.3,52.33,112051.0,51.8254,51.865,51.6871,51.7167,112051.0
2024-12-11 11:00:00,52.34,52.45,52.25,52.35,94039.0,51.7266,51.8353,51.6377,51.7365,94039.0
2024-12-11 11:05:00,52.37,52.38,52.19,52.3,151542.0,51.7563,51.7661,51.5784,51.6871,151542.0
2024-12-11 11:10:00,52.3,52.48,52.27,52.44,90050.0,51.6871,51.865,51.6574,51.8254,90050.0
2024-12-11 11:15:00,52.45,52.54,52.34,52.48,116115.0,51.8353,51.9243,51.7266,51.865,116115.0
2024-12-11 11:20:00,52.48,52.7,52.48,52.65,157118.0,51.865,52.0824,51.865,52.033,157118.0
2024-12-11 11:25:00,52.64,52.77,52.63,52.73,114935.0,52.0231,52.1516,52.0132,52.112,114935.0
2024-12-11 11:30:00,52.72,52.8,52.61,52.67,111258.0,52.1022,52.1812,51.9934,52.0527,111258.0
2024-12-11 11:35:00,52.68,52.82,52.65,52.82,129412.0,52.0626,52.201,52.033,52.201,129412.0
2024-12-11 11:40:00,52.84,53.05,52.81,53.05,234395.0,52.2207,52.4283,52.1911,52.4283,234395.0
2024-12-11 11:45:00,53.05,53.19,53.05,53.15,188750.0,52.4283,52.5666,52.4283,52.5271,188750.0
2024-12-11 11:50:00,53.19,53.19,53.05,53.18,94756.0,52.5666,52.5666,52.4283,52.5568,94756.0
2024-12-11 11:55:00,53.19,53.34,53.15,53.31,174934.0,52.5666,52.7149,52.5271,52.6852,174934.0
2024-12-11 12:00:00,53.29,53.39,53.22,53.29,107646.0,52.6655,52.7643,52.5963,52.6655,107646.0
2024-12-11 12:05:00,53.3,53.32,53.16,53.3,105958.0,52.6754,52.6951,52.537,52.6754,105958.0
2024-12-11 12:10:00,53.3,53.47,53.3,53.4,155133.0,52.6754,52.8434,52.6754,52.7742,155133.0
2024-12-11 12:15:00,53.4,53.42,53.15,53.2,103199.0,52.7742,52.7939,52.5271,52.5765,103199.0
2024-12-11 12:20:00,53.19,53.25,53.12,53.15,159438.0,52.5666,52.6259,52.4975,52.5271,159438.0
2024-12-11 12:25:00,53.15,53.15,52.98,53.01,77945.0,52.5271,52.5271,52.3591,52.3888,77945.0
2024-12-11 12:30:00,53.01,53.1,52.98,53.01,151278.0,52.3888,52.4777,52.3591,52.3888,151278.0
2024-12-11 12:35:00,53.0,53.03,52.91,53.01,70699.0,52.3789,52.4085,52.2899,52.3888,70699.0
2024-12-11 12:40:00,53.03,53.18,53.01,53.17,125228.0,52.4085,52.5568,52.3888,52.5469,125228.0
2024-12-11 12:45:00,53.18,53.27,53.18,53.21,72284.0,52.5568,52.6457,52.5568,52.5864,72284.0
2024-12-11 12:50:00,53.25,53.3,53.16,53.24,65226.0,52.6259,52.6754,52.537,52.6161,65226.0
2024-12-11 12:55:00,53.24,53.27,53.17,53.25,30127.0,52.6161,52.6457,52.5469,52.6259,30127.0
2024-12-11 13:00:00,53.29,53.47,53.28,53.46,128702.0,52.6655,52.8434,52.6556,52.8335,128702.0
2024-12-11 13:05:00,53.45,53.48,53.32,53.35,56836.0,52.8236,52.8532,52.6951,52.7248,56836.0
2024-12-11 13:10:00,53.35,53.39,53.24,53.37,50291.0,52.7248,52.7643,52.6161,52.7445,50291.0
2024-12-11 13:15:00,53.37,53.41,53.31,53.39,33122.0,52.7445,52.7841,52.6852,52.7643,33122.0
2024-12-11 13:20:00,53.4,53.47,53.35,53.37,95781.0,52.7742,52.8434,52.7248,52.7445,95781.0
2024-12-11 13:25:00,53.37,53.62,53.37,53.62,148495.0,52.7445,52.9916,52.7445,52.9916,148495.0
2024-12-11 13:30:00,53.61,53.69,53.43,53.5,134945.0,52.9817,53.0608,52.8038,52.873,134945.0
2024-12-11 13:35:00,53.5,53.55,53.45,53.52,52470.0,52.873,52.9224,52.8236,52.8928,52470.0
2024-12-11 13:40:00,53.53,53.56,53.32,53.33,214139.0,52.9027,52.9323,52.6951,52.705,214139.0
2024-12-11 13:45:00,53.34,53.42,53.28,53.34,110942.0,52.7149,52.7939,52.6556,52.7149,110942.0
2024-12-11 13:50:00,53.33,53.34,53.18,53.21,93179.0,52.705,52.7149,52.5568,52.5864,93179.0
2024-12-11 13:55:00,53.2,53.21,53.16,53.2,57249.0,52.5765,52.5864,52.537,52.5765,57249.0
2024-12-11 14:00:00,53.2,53.33,53.16,53.26,70981.0,52.5765,52.705,52.537,52.6358,70981.0
2024-12-11 14:05:00,53.26,53.37,53.22,53.25,35670.0,52.6358,52.7445,52.5963,52.6259,35670.0
2024-12-11 14:10:00,53.23,53.37,53.19,53.35,115906.0,52.6062,52.7445,52.5666,52.7248,115906.0
2024-12-11 14:15:00,53.36,53.41,53.3,53.31,81694.0,52.7347,52.7841,52.6754,52.6852,81694.0
2024-12-11 14:20:00,53.32,53.45,53.32,53.42,99717.0,52.6951,52.8236,52.6951,52.7939,99717.0
2024-12-11 14:25:00,53.42,53.54,53.41,53.53,75543.0,52.7939,52.9125,52.7841,52.9027,75543.0
2024-12-11 14:30:00,53.52,53.61,53.43,53.61,107867.0,52.8928,52.9817,52.8038,52.9817,107867.0
2024-12-11 14:35:00,53.61,53.66,53.59,53.61,97453.0,52.9817,53.0311,52.962,52.9817,97453.0
2024-12-11 14:40:00,53.6,53.7,53.6,53.68,72435.0,52.9718,53.0707,52.9718,53.0509,72435.0
2024-12-11 14:45:00,53.69,53.73,53.58,53.58,61119.0,53.0608,53.1003,52.9521,52.9521,61119.0
2024-12-11 14:50:00,53.59,53.71,53.59,53.69,63225.0,52.962,53.0806,52.962,53.0608,63225.0
2024-12-11 14:55:00,53.68,53.79,53.68,53.73,111196.0,53.0509,53.1596,53.0509,53.1003,111196.0
2024-12-11 15:00:00,53.73,53.73,53.61,53.62,62069.0,53.1003,53.1003,52.9817,52.9916,62069.0
2024-12-11 15:05:00,53.62,53.66,53.51,53.56,72170.0,52.9916,53.0311,52.8829,52.9323,72170.0
2024-12-11 15:10:00,53.56,53.57,53.49,53.5,40024.0,52.9323,52.9422,52.8631,52.873,40024.0
2024-12-11 15:15:00,53.5,53.58,53.47,53.52,58824.0,52.873,52.9521,52.8434,52.8928,58824.0
2024-12-11 15:20:00,53.51,53.56,53.44,53.48,67137.0,52.8829,52.9323,52.8137,52.8532,67137.0
2024-12-11 15:25:00,53.48,53.5,53.4,53.43,38538.0,52.8532,52.873,52.7742,52.8038,38538.0
2024-12-11 15:30:00,53.41,53.42,53.32,53.38,79327.0,52.7841,52.7939,52.6951,52.7544,79327.0
2024-12-11 15:35:00,53.38,53.48,53.32,53.43,80167.0,52.7544,52.8532,52.6951,52.8038,80167.0
2024-12-11 15:40:00,53.43,53.46,53.35,53.36,49670.0,52.8038,52.8335,52.7248,52.7347,49670.0
2024-12-11 15:45:00,53.34,53.44,53.31,53.39,67814.0,52.7149,52.8137,52.6852,52.7643,67814.0
2024-12-11 15:50:00,53.37,53.37,53.12,53.13,178287.0,52.7445,52.7445,52.4975,52.5073,178287.0
2024-12-11 15:55:00,53.12,53.13,52.82,52.82,424920.0,52.4975,52.5073,52.201,52.201,424920.0
2024-12-12 09:30:00,52.39,52.48,52.11,52.16,408329.0,51.776,51.865,51.4993,51.5487,408329.0
2024-12-12 09:35:00,52.17,52.59,52.13,52.53,443307.0,51.5586,51.9737,51.5191,51.9144,443307.0
2024-12-12 09:40:00,52.5,52.69,52.26,52.65,236632.0,51.8847,52.0725,51.6475,52.033,236632.0
2024-12-12 09:45:00,52.66,52.71,52.44,52.66,254394.0,52.0429,52.0923,51.8254,52.0429,254394.0
2024-12-12 09:50:00,52.66,52.67,52.2,52.25,311037.0,52.0429,52.0527,51.5882,51.6377,311037.0
2024-12-12 09:55:00,52.24,52.29,51.96,52.06,275795.0,51.6278,51.6772,51.3511,51.4499,275795.0
2024-12-12 10:00:00,52.11,52.18,51.66,51.77,447138.0,51.4993,51.5685,51.0546,51.1633,447138.0
2024-12-12 10:05:00,51.77,51.91,51.46,51.49,487882.0,51.1633,51.3016,50.8569,50.8866,487882.0
2024-12-12 10:10:00,51.51,51.55,51.3,51.5,685139.0,50.9063,50.9459,50.6988,50.8965,685139.0
2024-12-12 10:15:00,51.5,51.79,51.46,51.78,306868.0,50.8965,51.1831,50.8569,51.1732,306868.0
2024-12-12 10:20:00,51.77,51.96,51.71,51.86,310436.0,51.1633,51.3511,51.104,51.2522,310436.0
2024-12-12 10:25:00,51.89,52.07,51.83,51.99,253496.0,51.2819,51.4598,51.2226,51.3807,253496.0
2024-12-12 10:30:00,51.99,52.07,51.87,51.98,145795.0,51.3807,51.4598,51.2621,51.3708,145795.0
2024-12-12 10:35:00,51.95,51.96,51.68,51.7,209278.0,51.3412,51.3511,51.0743,51.0941,209278.0
2024-12-12 10:40:00,51.69,51.77,51.54,51.58,161840.0,51.0842,51.1633,50.936,50.9755,161840.0
2024-12-12 10:45:00,51.59,51.69,51.52,51.53,133134.0,50.9854,51.0842,50.9162,50.9261,133134.0
2024-12-12 10:50:00,51.54,51.66,51.48,51.64,175701.0,50.936,51.0546,50.8767,51.0348,175701.0
2024-12-12 10:55:00,51.67,51.94,51.65,51.89,290077.0,51.0645,51.3313,51.0447,51.2819,290077.0
2024-12-12 11:00:00,51.88,52.04,51.83,51.99,133564.0,51.272,51.4301,51.2226,51.3807,133564.0
2024-12-12 11:05:00,52.01,52.09,51.99,52.01,170193.0,51.4005,51.4795,51.3807,51.4005,170193.0
2024-12-12 11:10:00,52.0,52.05,51.81,51.83,137205.0,51.3906,51.44,51.2028,51.2226,137205.0
2024-12-12 11:15:00,51.85,51.98,51.8,51.98,99684.0,51.2423,51.3708,51.1929,51.3708,99684.0
2024-12-12 11:20:00,51.98,52.0,51.71,51.76,143422.0,51.3708,51.3906,51.104,51.1534,143422.0
2024-12-12 11:25:00,51.78,51.9,51.74,51.89,62808.0,51.1732,51.2918,51.1336,51.2819,62808.0
2024-12-12 11:30:00,51.89,51.9,51.78,51.88,40605.0,51.2819,51.2918,51.1732,51.272,40605.0
2024-12-12 11:35:00,51.89,51.94,51.75,51.78,63966.0,51.2819,51.3313,51.1435,51.1732,63966.0
2024-12-12 11:40:00,51.75,51.77,51.67,51.69,102343.0,51.1435,51.1633,51.0645,51.0842,102343.0
2024-12-12 11:45:00,51.69,51.7,51.45,51.59,205512.0,51.0842,51.0941,50.847,50.9854,205512.0
2024-12-12 11:50:00,51.6,51.61,51.41,51.44,205120.0,50.9953,51.0052,50.8075,50.8372,205120.0
2024-12-12 11:55:00,51.44,51.48,51.36,51.37,118418.0,50.8372,50.8767,50.7581,50.768,118418.0
2024-12-12 12:00:00,51.37,51.55,51.34,51.53,104198.0,50.768,50.9459,50.7383,50.9261,104198.0
2024-12-12 12:05:00,51.52,51.63,51.51,51.62,154205.0,50.9162,51.0249,50.9063,51.015,154205.0
2024-12-12 12:10:00,51.61,51.7,51.57,51.69,71398.0,51.0052,51.0941,50.9656,51.0842,71398.0
2024-12-12 12:15:00,51.7,51.86,51.68,51.76,160024.0,51.0941,51.2522,51.0743,51.1534,160024.0
2024-12-12 12:20:00,51.75,51.76,51.52,51.54,120248.0,51.1435,51.1534,50.9162,50.936,120248.0
2024-12-12 12:25:00,51.54,51.67,51.49,51.66,43794.0,50.936,51.0645,50.8866,51.0546,43794.0
2024-12-12 12:30:00,51.64,51.67,51.51,51.52,35853.0,51.0348,51.0645,50.9063,50.9162,35853.0
2024-12-12 12:35:00,51.51,51.55,51.4,51.47,161262.0,50.9063,50.9459,50.7976,50.8668,161262.0
2024-12-12 12:40:00,51.46,51.46,51.37,51.44,109725.0,50.8569,50.8569,50.768,50.8372,109725.0
2024-12-12 12:45:00,51.44,51.56,51.41,51.42,111482.0,50.8372,50.9557,50.8075,50.8174,111482.0
2024-12-12 12:50:00,51.43,51.46,51.28,51.42,205398.0,50.8273,50.8569,50.679,50.8174,205398.0
2024-12-12 12:55:00,51.43,51.57,51.41,51.55,168902.0,50.8273,50.9656,50.8075,50.9459,168902.0
2024-12-12 13:00:00,51.54,51.59,51.45,51.54,158307.0,50.936,50.9854,50.847,50.936,158307.0
2024-12-12 13:05:00,51.54,51.65,51.47,51.65,79621.0,50.936,51.0447,50.8668,51.0447,79621.0
2024-12-12 13:10:00,51.65,51.67,51.49,51.56,82416.0,51.0447,51.0645,50.8866,50.9557,82416.0
2024-12-12 13:15:00,51.56,51.65,51.51,51.65,73304.0,50.9557,51.0447,50.9063,51.0447,73304.0
2024-12-12 13:20:00,51.65,51.7,51.59,51.69,46077.0,51.0447,51.0941,50.9854,51.0842,46077.0
2024-12-12 13:25:00,51.69,51.75,51.57,51.6,108289.0,51.0842,51.1435,50.9656,50.9953,108289.0
2024-12-12 13:30:00,51.6,51.62,51.53,51.54,71478.0,50.9953,51.015,50.9261,50.936,71478.0
2024-12-12 13:35:00,51.53,51.57,51.47,51.53,79584.0,50.9261,50.9656,50.8668,50.9261,79584.0
2024-12-12 13:40:00,51.52,51.56,51.42,51.46,71570.0,50.9162,50.9557,50.8174,50.8569,71570.0
2024-12-12 13:45:00,51.47,51.53,51.4,51.53,31419.0,50.8668,50.9261,50.7976,50.9261,31419.0
2024-12-12 13:50:00,51.53,51.54,51.41,51.5,35962.0,50.9261,50.936,50.8075,50.8965,35962.0
2024-12-12 13:55:00,51.5,51.53,51.35,51.36,90475.0,50.8965,50.9261,50.7482,50.7581,90475.0
2024-12-12 14:00:00,51.36,51.47,51.29,51.46,144582.0,50.7581,50.8668,50.6889,50.8569,144582.0
2024-12-12 14:05:00,51.45,51.54,51.41,51.42,31483.0,50.847,50.936,50.8075,50.8174,31483.0
2024-12-12 14:10:00,51.43,51.47,51.24,51.25,115681.0,50.8273,50.8668,50.6395,50.6494,115681.0
2024-12-12 14:15:00,51.25,51.27,51.14,51.16,185052.0,50.6494,50.6691,50.5407,50.5604,185052.0
2024-12-12 14:20:00,51.14,51.15,50.99,51.03,259065.0,50.5407,50.5506,50.3924,50.432,259065.0
2024-12-12 14:25:00,51.03,51.06,50.93,51.0,136778.0,50.432,50.4616,50.3331,50.4023,136778.0
2024-12-12 14:30:00,50.99,51.17,50.99,51.12,117598.0,50.3924,50.5703,50.3924,50.5209,117598.0
2024-12-12 14:35:00,51.11,51.19,51.04,51.17,69746.0,50.511,50.5901,50.4418,50.5703,69746.0
2024-12-12 14:40:00,51.17,51.18,51.07,51.13,39612.0,50.5703,50.5802,50.4715,50.5308,39612.0
2024-12-12 14:45:00,51.14,51.21,51.07,51.1,73658.0,50.5407,50.6098,50.4715,50.5011,73658.0
2024-12-12 14:50:00,51.11,51.21,51.04,51.16,66960.0,50.511,50.6098,50.4418,50.5604,66960.0
2024-12-12 14:55:00,51.17,51.25,51.16,51.23,54619.0,50.5703,50.6494,50.5604,50.6296,54619.0
2024-12-12 15:00:00,51.22,51.28,51.08,51.1,44386.0,50.6197,50.679,50.4814,50.5011,44386.0
2024-12-12 15:05:00,51.1,51.29,51.09,51.22,32041.0,50.5011,50.6889,50.4913,50.6197,32041.0
2024-12-12 15:10:00,51.22,51.22,51.07,51.07,69871.0,50.6197,50.6197,50.4715,50.4715,69871.0
2024-12-12 15:15:00,51.1,51.11,51.01,51.04,100920.0,50.5011,50.511,50.4122,50.4418,100920.0
2024-12-12 15:20:00,51.03,51.12,50.98,51.05,119694.0,50.432,50.5209,50.3825,50.4517,119694.0
2024-12-12 15:25:00,51.05,51.06,50.88,50.91,113690.0,50.4517,50.4616,50.2837,50.3134,113690.0
2024-12-12 15:30:00,50.92,51.02,50.91,51.0,69960.0,50.3232,50.4221,50.3134,50.4023,69960.0
2024-12-12 15:35:00,50.99,51.05,50.89,50.95,73885.0,50.3924,50.4517,50.2936,50.3529,73885.0
2024-12-12 15:40:00,50.94,50.96,50.77,50.84,148018.0,50.343,50.3628,50.175,50.2442,148018.0
2024-12-12 15:45:00,50.85,50.9,50.77,50.78,128483.0,50.2541,50.3035,50.175,50.1849,128483.0
2024-12-12 15:50:00,50.79,50.92,50.73,50.73,152852.0,50.1948,50.3232,50.1355,50.1355,152852.0
2024-12-12 15:55:00,50.73,50.76,50.56,50.7,424240.0,50.1355,50.1651,49.9675,50.1058,424240.0
2024-12-13 09:30:00,50.48,50.62,50.1,50.52,457178.0,49.8884,50.0268,49.5129,49.9279,457178.0
2024-12-13 09:35:00,50.51,50.78,50.35,50.78,364050.0,49.9181,50.1849,49.7599,50.1849,364050.0
2024-12-13 09:40:00,50.79,50.81,50.34,50.36,517348.0,50.1948,50.2145,49.75,49.7698,517348.0
2024-12-13 09:45:00,50.35,50.52,50.22,50.23,273000.0,49.7599,49.9279,49.6315,49.6413,273000.0
2024-12-13 09:50:00,50.23,50.28,50.12,50.25,210271.0,49.6413,49.6907,49.5326,49.6611,210271.0
2024-12-13 09:55:00,50.24,50.35,49.95,50.0,522962.0,49.6512,49.7599,49.3646,49.414,522962.0
2024-12-13 10:00:00,50.01,50.12,49.91,50.05,314727.0,49.4239,49.5326,49.3251,49.4634,314727.0
2024-12-13 10:05:00,50.1,50.21,49.89,50.01,285501.0,49.5129,49.6216,49.3053,49.4239,285501.0
2024-12-13 10:10:00,50.04,50.07,49.72,49.77,409460.0,49.4536,49.4832,49.1373,49.1867,409460.0
2024-12-13 10:15:00,49.79,49.87,49.68,49.74,315939.0,49.2065,49.2856,49.0978,49.1571,315939.0
2024-12-13 10:20:00,49.73,49.85,49.68,49.82,232308.0,49.1472,49.2658,49.0978,49.2361,232308.0
2024-12-13 10:25:00,49.83,50.0,49.75,49.94,202008.0,49.246,49.414,49.167,49.3547,202008.0
2024-12-13 10:30:00,49.91,50.01,49.84,49.86,112929.0,49.3251,49.4239,49.2559,49.2757,112929.0
2024-12-13 10:35:00,49.85,49.99,49.85,49.93,103982.0,49.2658,49.4041,49.2658,49.3448,103982.0
2024-12-13 10:40:00,49.95,49.98,49.54,49.57,402444.0,49.3646,49.3943,48.9594,48.9891,402444.0
2024-12-13 10:45:00,49.57,49.67,49.54,49.56,160897.0,48.9891,49.0879,48.9594,48.9792,160897.0
2024-12-13 10:50:00,49.57,49.58,49.39,49.4,360697.0,48.9891,48.999,48.8112,48.8211,360697.0
2024-12-13 10:55:00,49.39,49.51,49.28,49.32,208487.0,48.8112,48.9298,48.7025,48.742,208487.0
2024-12-13 11:00:00,49.34,49.38,49.14,49.16,279355.0,48.7618,48.8013,48.5641,48.5839,279355.0
2024-12-13 11:05:00,49.16,49.43,49.11,49.42,184597.0,48.5839,48.8507,48.5345,48.8408,184597.0
2024-12-13 11:10:00,49.41,49.54,49.31,49.37,265950.0,48.8309,48.9594,48.7321,48.7914,265950.0
2024-12-13 11:15:00,49.35,49.6,49.35,49.52,263261.0,48.7716,49.0187,48.7716,48.9397,263261.0
2024-12-13 11:20:00,49.51,49.7,49.49,49.7,179714.0,48.9298,49.1175,48.91,49.1175,179714.0
2024-12-13 11:25:00,49.69,49.72,49.54,49.57,228683.0,49.1077,49.1373,48.9594,48.9891,228683.0
2024-12-13 11:30:00,49.58,49.71,49.57,49.71,125428.0,48.999,49.1274,48.9891,49.1274,125428.0
2024-12-13 11:35:00,49.71,49.72,49.49,49.56,110713.0,49.1274,49.1373,48.91,48.9792,110713.0
2024-12-13 11:40:00,49.58,49.61,49.49,49.51,73926.0,48.999,49.0286,48.91,48.9298,73926.0
2024-12-13 11:45:00,49.52,49.59,49.42,49.45,122576.0,48.9397,49.0088,48.8408,48.8705,122576.0
2024-12-13 11:50:00,49.46,49.59,49.45,49.49,112814.0,48.8804,49.0088,48.8705,48.91,112814.0
2024-12-13 11:55:00,49.53,49.62,49.42,49.6,184572.0,48.9495,49.0385,48.8408,49.0187,184572.0
2024-12-13 12:00:00,49.58,49.62,49.48,49.49,141165.0,48.999,49.0385,48.9001,48.91,141165.0
2024-12-13 12:05:00,49.52,49.52,49.39,49.43,72654.0,48.9397,48.9397,48.8112,48.8507,72654.0
2024-12-13 12:10:00,49.43,49.54,49.38,49.38,97567.0,48.8507,48.9594,48.8013,48.8013,97567.0
2024-12-13 12:15:00,49.38,49.39,49.29,49.3,86645.0,48.8013,48.8112,48.7124,48.7222,86645.0
2024-12-13 12:20:00,49.29,49.32,49.14,49.19,86170.0,48.7124,48.742,48.5641,48.6135,86170.0
2024-12-13 12:25:00,49.18,49.2,49.12,49.18,105935.0,48.6036,48.6234,48.5443,48.6036,105935.0
2024-12-13 12:30:00,49.17,49.19,49.01,49.03,168193.0,48.5938,48.6135,48.4356,48.4554,168193.0
2024-12-13 12:35:00,49.06,49.1,48.92,48.98,200918.0,48.485,48.5246,48.3467,48.406,200918.0
2024-12-13 12:40:00,48.96,49.1,48.89,49.03,140116.0,48.3862,48.5246,48.317,48.4554,140116.0
2024-12-13 12:45:00,49.03,49.03,48.94,49.02,31526.0,48.4554,48.4554,48.3665,48.4455,31526.0
2024-12-13 12:50:00,49.03,49.36,48.99,49.29,237307.0,48.4554,48.7815,48.4159,48.7124,237307.0
2024-12-13 12:55:00,49.28,49.32,49.17,49.19,137351.0,48.7025,48.742,48.5938,48.6135,137351.0
2024-12-13 13:00:00,49.18,49.29,49.12,49.25,72416.0,48.6036,48.7124,48.5443,48.6728,72416.0
2024-12-13 13:05:00,49.25,49.25,49.07,49.19,38474.0,48.6728,48.6728,48.4949,48.6135,38474.0
2024-12-13 13:10:00,49.19,49.29,49.18,49.26,95132.0,48.6135,48.7124,48.6036,48.6827,95132.0
2024-12-13 13:15:00,49.22,49.44,49.19,49.41,114838.0,48.6432,48.8606,48.6135,48.8309,114838.0
2024-12-13 13:20:00,49.41,49.49,49.38,49.43,171570.0,48.8309,48.91,48.8013,48.8507,171570.0
2024-12-13 13:25:00,49.42,49.6,49.38,49.52,147644.0,48.8408,49.0187,48.8013,48.9397,147644.0
2024-12-13 13:30:00,49.52,49.58,49.43,49.54,140192.0,48.9397,48.999,48.8507,48.9594,140192.0
2024-12-13 13:35:00,49.52,49.54,49.49,49.54,48754.0,48.9397,48.9594,48.91,48.9594,48754.0
2024-12-13 13:40:00,49.54,49.55,49.38,49.43,110245.0,48.9594,48.9693,48.8013,48.8507,110245.0
2024-12-13 13:45:00,49.44,49.48,49.39,49.43,75842.0,48.8606,48.9001,48.8112,48.8507,75842.0
2024-12-13 13:50:00,49.42,49.42,49.32,49.34,68586.0,48.8408,48.8408,48.742,48.7618,68586.0
2024-12-13 13:55:00,49.34,49.42,49.3,49.33,32102.0,48.7618,48.8408,48.7222,48.7519,32102.0
2024-12-13 14:00:00,49.33,49.42,49.28,49.38,55420.0,48.7519,48.8408,48.7025,48.8013,55420.0
2024-12-13 14:05:00,49.38,49.51,49.38,49.51,97576.0,48.8013,48.9298,48.8013,48.9298,97576.0
2024-12-13 14:10:00,49.5,49.5,49.38,49.39,36864.0,48.9199,48.9199,48.8013,48.8112,36864.0
2024-12-13 14:15:00,49.39,49.45,49.35,49.45,27023.0,48.8112,48.8705,48.7716,48.8705,27023.0
2024-12-13 14:20:00,49.43,49.45,49.37,49.39,15942.0,48.8507,48.8705,48.7914,48.8112,15942.0
2024-12-13 14:25:00,49.38,49.39,49.33,49.37,26398.0,48.8013,48.8112,48.7519,48.7914,26398.0
2024-12-13 14:30:00,49.37,49.47,49.33,49.39,79219.0,48.7914,48.8902,48.7519,48.8112,79219.0
2024-12-13 14:35:00,49.4,49.47,49.35,49.42,40957.0,48.8211,48.8902,48.7716,48.8408,40957.0
2024-12-13 14:40:00,49.42,49.55,49.4,49.5,96444.0,48.8408,48.9693,48.8211,48.9199,96444.0
2024-12-13 14:45:00,49.51,49.56,49.38,49.42,62284.0,48.9298,48.9792,48.8013,48.8408,62284.0
2024-12-13 14:50:00,49.43,49.49,49.41,49.47,35081.0,48.8507,48.91,48.8309,48.8902,35081.0
2024-12-13 14:55:00,49.48,49.52,49.44,49.44,28734.0,48.9001,48.9397,48.8606,48.8606,28734.0
2024-12-13 15:00:00,49.46,49.5,49.4,49.45,58957.0,48.8804,48.9199,48.8211,48.8705,58957.0
2024-12-13 15:05:00,49.44,49.48,49.39,49.47,28461.0,48.8606,48.9001,48.8112,48.8902,28461.0
2024-12-13 15:10:00,49.47,49.54,49.43,49.46,67434.0,48.8902,48.9594,48.8507,48.8804,67434.0
2024-12-13 15:15:00,49.47,49.55,49.44,49.45,149274.0,48.8902,48.9693,48.8606,48.8705,149274.0
2024-12-13 15:20:00,49.47,49.62,49.43,49.61,128862.0,48.8902,49.0385,48.8507,49.0286,128862.0
2024-12-13 15:25:00,49.62,49.63,49.47,49.51,104465.0,49.0385,49.0484,48.8902,48.9298,104465.0
2024-12-13 15:30:00,49.51,49.59,49.48,49.55,29964.0,48.9298,49.0088,48.9001,48.9693,29964.0
2024-12-13 15:35:00,49.57,49.76,49.52,49.74,105690.0,48.9891,49.1768,48.9397,49.1571,105690.0
2024-12-13 15:40:00,49.73,49.74,49.57,49.58,92155.0,49.1472,49.1571,48.9891,48.999,92155.0
2024-12-13 15:45:00,49.59,49.67,49.54,49.58,71607.0,49.0088,49.0879,48.9594,48.999,71607.0
2024-12-13 15:50:00,49.58,49.66,49.49,49.5,122843.0,48.999,49.078,48.91,48.9199,122843.0
2024-12-13 15:55:00,49.51,49.69,49.49,49.65,311126.0,48.9298,49.1077,48.91,49.0681,311126.0
2024-12-16 09:30:00,49.57,49.66,49.18,49.27,651538.0,48.9891,49.078,48.6036,48.6926,651538.0
2024-12-16 09:35:00,49.26,49.75,49.24,49.74,461526.0,48.6827,49.167,48.6629,49.1571,461526.0
2024-12-16 09:40:00,49.75,50.01,49.67,49.81,421503.0,49.167,49.4239,49.0879,49.2263,421503.0
2024-12-16 09:45:00,49.82,50.43,49.72,50.4,484319.0,49.2361,49.839,49.1373,49.8093,484319.0
2024-12-16 09:50:00,50.4,50.45,50.1,50.22,384306.0,49.8093,49.8588,49.5129,49.6315,384306.0
2024-12-16 09:55:00,50.2,50.38,50.09,50.29,198013.0,49.6117,49.7896,49.503,49.7006,198013.0
2024-12-16 10:00:00,50.3,50.7,50.24,50.69,348955.0,49.7105,50.1058,49.6512,50.0959,348955.0
2024-12-16 10:05:00,50.69,50.74,50.45,50.64,302539.0,50.0959,50.1454,49.8588,50.0465,302539.0
2024-12-16 10:10:00,50.64,50.67,50.25,50.28,199991.0,50.0465,50.0762,49.6611,49.6907,199991.0
2024-12-16 10:15:00,50.3,50.34,50.12,50.24,137582.0,49.7105,49.75,49.5326,49.6512,137582.0
2024-12-16 10:20:00,50.24,50.26,49.98,50.14,234373.0,49.6512,49.671,49.3943,49.5524,234373.0
2024-12-16 10:25:00,50.15,50.64,50.13,50.51,167385.0,49.5623,50.0465,49.5425,49.9181,167385.0
2024-12-16 10:30:00,50.51,50.74,50.43,50.64,259914.0,49.9181,50.1454,49.839,50.0465,259914.0
2024-12-16 10:35:00,50.65,50.81,50.46,50.76,273446.0,50.0564,50.2145,49.8686,50.1651,273446.0
2024-12-16 10:40:00,50.76,50.9,50.66,50.79,193186.0,50.1651,50.3035,50.0663,50.1948,193186.0
2024-12-16 10:45:00,50.79,50.96,50.77,50.89,158892.0,50.1948,50.3628,50.175,50.2936,158892.0
2024-12-16 10:50:00,50.88,50.99,50.81,50.89,160225.0,50.2837,50.3924,50.2145,50.2936,160225.0
2024-12-16 10:55:00,50.88,50.92,50.71,50.73,202774.0,50.2837,50.3232,50.1157,50.1355,202774.0
2024-12-16 11:00:00,50.75,50.77,50.47,50.48,159275.0,50.1552,50.175,49.8785,49.8884,159275.0
2024-12-16 11:05:00,50.48,50.68,50.47,50.68,143891.0,49.8884,50.0861,49.8785,50.0861,143891.0
2024-12-16 11:10:00,50.68,50.8,50.65,50.8,171086.0,50.0861,50.2047,50.0564,50.2047,171086.0
2024-12-16 11:15:00,50.78,50.82,50.61,50.7,112291.0,50.1849,50.2244,50.0169,50.1058,112291.0
2024-12-16 11:20:00,50.71,50.72,50.6,50.61,64711.0,50.1157,50.1256,50.007,50.0169,64711.0
2024-12-16 11:25:00,50.6,50.63,50.42,50.48,153886.0,50.007,50.0366,49.8291,49.8884,153886.0
2024-12-16 11:30:00,50.48,50.55,50.43,50.48,96063.0,49.8884,49.9576,49.839,49.8884,96063.0
2024-12-16 11:35:00,50.48,50.55,50.45,50.46,36612.0,49.8884,49.9576,49.8588,49.8686,36612.0
2024-12-16 11:40:00,50.49,50.5,50.37,50.39,112335.0,49.8983,49.9082,49.7797,49.7995,112335.0
2024-12-16 11:45:00,50.4,50.75,50.4,50.73,140853.0,49.8093,50.1552,49.8093,50.1355,140853.0
2024-12-16 11:50:00,50.74,50.83,50.65,50.8,82287.0,50.1454,50.2343,50.0564,50.2047,82287.0
2024-12-16 11:55:00,50.8,50.82,50.65,50.65,71484.0,50.2047,50.2244,50.0564,50.0564,71484.0
2024-12-16 12:00:00,50.67,50.76,50.61,50.64,20277.0,50.0762,50.1651,50.0169,50.0465,20277.0
2024-12-16 12:05:00,50.65,50.81,50.55,50.81,43678.0,50.0564,50.2145,49.9576,50.2145,43678.0
2024-12-16 12:10:00,50.81,50.96,50.8,50.93,137362.0,50.2145,50.3628,50.2047,50.3331,137362.0
2024-12-16 12:15:00,50.92,51.0,50.89,50.89,130703.0,50.3232,50.4023,50.2936,50.2936,130703.0
2024-12-16 12:20:00,50.89,50.97,50.86,50.91,32265.0,50.2936,50.3727,50.264,50.3134,32265.0
2024-12-16 12:25:00,50.92,50.96,50.85,50.88,41038.0,50.3232,50.3628,50.2541,50.2837,41038.0
2024-12-16 12:30:00,50.87,50.88,50.76,50.78,57005.0,50.2738,50.2837,50.1651,50.1849,57005.0
2024-12-16 12:35:00,50.79,50.84,50.67,50.82,99048.0,50.1948,50.2442,50.0762,50.2244,99048.0
2024-12-16 12:40:00,50.78,50.87,50.74,50.75,78972.0,50.1849,50.2738,50.1454,50.1552,78972.0
2024-12-16 12:45:00,50.75,50.79,50.68,50.77,36515.0,50.1552,50.1948,50.0861,50.175,36515.0
2024-12-16 12:50:00,50.76,50.85,50.73,50.85,65314.0,50.1651,50.2541,50.1355,50.2541,65314.0
2024-12-16 12:55:00,50.85,50.99,50.8,50.99,61457.0,50.2541,50.3924,50.2047,50.3924,61457.0
2024-12-16 13:00:00,50.98,51.11,50.94,51.1,148439.0,50.3825,50.511,50.343,50.5011,148439.0
2024-12-16 13:05:00,51.08,51.1,51.02,51.06,82478.0,50.4814,50.5011,50.4221,50.4616,82478.0
2024-12-16 13:10:00,51.07,51.07,50.91,50.94,122054.0,50.4715,50.4715,50.3134,50.343,122054.0
2024-12-16 13:15:00,50.93,50.94,50.88,50.94,38164.0,50.3331,50.343,50.2837,50.343,38164.0
2024-12-16 13:20:00,50.93,51.05,50.93,51.03,54354.0,50.3331,50.4517,50.3331,50.432,54354.0
2024-12-16 13:25:00,51.04,51.04,50.92,50.94,45856.0,50.4418,50.4418,50.3232,50.343,45856.0
2024-12-16 13:30:00,50.94,50.97,50.9,50.93,56983.0,50.343,50.3727,50.3035,50.3331,56983.0
2024-12-16 13:35:00,50.92,50.94,50.85,50.86,65233.0,50.3232,50.343,50.2541,50.264,65233.0
2024-12-16 13:40:00,50.86,50.92,50.84,50.9,32139.0,50.264,50.3232,50.2442,50.3035,32139.0
2024-12-16 13:45:00,50.87,50.97,50.86,50.94,38296.0,50.2738,50.3727,50.264,50.343,38296.0
2024-12-16 13:50:00,50.93,51.03,50.92,51.01,91709.0,50.3331,50.432,50.3232,50.4122,91709.0
2024-12-16 13:55:00,51.01,51.04,50.95,50.98,59940.0,50.4122,50.4418,50.3529,50.3825,59940.0
2024-12-16 14:00:00,50.97,51.01,50.87,50.87,32339.0,50.3727,50.4122,50.2738,50.2738,32339.0
2024-12-16 14:05:00,50.87,51.03,50.87,51.02,44748.0,50.2738,50.432,50.2738,50.4221,44748.0
2024-12-16 14:10:00,51.03,51.07,50.99,51.05,77792.0,50.432,50.4715,50.3924,50.4517,77792.0
2024-12-16 14:15:00,51.05,51.13,51.0,51.01,76755.0,50.4517,50.5308,50.4023,50.4122,76755.0
2024-12-16 14:20:00,51.01,51.01,50.91,50.93,54163.0,50.4122,50.4122,50.3134,50.3331,54163.0
2024-12-16 14:25:00,50.92,50.95,50.9,50.91,60250.0,50.3232,50.3529,50.3035,50.3134,60250.0
2024-12-16 14:30:00,50.92,50.94,50.8,50.83,92020.0,50.3232,50.343,50.2047,50.2343,92020.0
2024-12-16 14:35:00,50.88,50.9,50.82,50.88,29447.0,50.2837,50.3035,50.2244,50.2837,29447.0
2024-12-16 14:40:00,50.88,50.99,50.86,50.96,109150.0,50.2837,50.3924,50.264,50.3628,109150.0
2024-12-16 14:45:00,50.95,51.03,50.94,50.99,100017.0,50.3529,50.432,50.343,50.3924,100017.0
2024-12-16 14:50:00,51.01,51.14,50.96,51.12,93864.0,50.4122,50.5407,50.3628,50.5209,93864.0
2024-12-16 14:55:00,51.11,51.26,51.09,51.22,140810.0,50.511,50.6593,50.4913,50.6197,140810.0
2024-12-16 15:00:00,51.2,51.2,51.04,51.04,68335.0,50.6,50.6,50.4418,50.4418,68335.0
2024-12-16 15:05:00,51.05,51.06,50.98,51.03,50904.0,50.4517,50.4616,50.3825,50.432,50904.0
2024-12-16 15:10:00,51.03,51.09,50.98,51.0,57081.0,50.432,50.4913,50.3825,50.4023,57081.0
2024-12-16 15:15:00,51.0,51.05,50.96,51.02,30239.0,50.4023,50.4517,50.3628,50.4221,30239.0
2024-12-16 15:20:00,51.02,51.04,50.75,50.76,94610.0,50.4221,50.4418,50.1552,50.1651,94610.0
2024-12-16 15:25:00,50.75,50.79,50.67,50.67,83419.0,50.1552,50.1948,50.0762,50.0762,83419.0
2024-12-16 15:30:00,50.67,50.72,50.52,50.55,134222.0,50.0762,50.1256,49.9279,49.9576,134222.0
2024-12-16 15:35:00,50.56,50.6,50.43,50.44,84148.0,49.9675,50.007,49.839,49.8489,84148.0
2024-12-16 15:40:00,50.45,50.47,50.35,50.43,172320.0,49.8588,49.8785,49.7599,49.839,172320.0
2024-12-16 15:45:00,50.43,50.52,50.37,50.48,122745.0,49.839,49.9279,49.7797,49.8884,122745.0
2024-12-16 15:50:00,50.48,50.67,50.38,50.66,199325.0,49.8884,50.0762,49.7896,50.0663,199325.0
2024-12-16 15:55:00,50.66,50.76,50.51,50.53,322393.0,50.0663,50.1651,49.9181,49.9378,322393.0
2024-12-17 09:30:00,49.83,50.2,49.53,50.0,662134.0,49.246,49.6117,48.9495,49.414,662134.0
2024-12-17 09:35:00,50.0,50.29,49.99,50.05,305242.0,49.414,49.7006,49.4041,49.4634,305242.0
2024-12-17 09:40:00,50.05,50.11,49.67,49.69,322241.0,49.4634,49.5227,49.0879,49.1077,322241.0
2024-12-17 09:45:00,49.69,49.79,49.51,49.52,339035.0,49.1077,49.2065,48.9298,48.9397,339035.0
2024-12-17 09:50:00,49.53,49.61,49.39,49.56,323263.0,48.9495,49.0286,48.8112,48.9792,323263.0
2024-12-17 09:55:00,49.56,49.9,49.41,49.68,380124.0,48.9792,49.3152,48.8309,49.0978,380124.0
2024-12-17 10:00:00,49.67,49.74,49.24,49.25,409843.0,49.0879,49.1571,48.6629,48.6728,409843.0
2024-12-17 10:05:00,49.25,49.4,49.04,49.08,442158.0,48.6728,48.8211,48.4653,48.5048,442158.0
2024-12-17 10:10:00,49.08,49.1,48.68,48.71,788967.0,48.5048,48.5246,48.1095,48.1391,788967.0
2024-12-17 10:15:00,48.7,48.98,48.61,48.78,278636.0,48.1293,48.406,48.0403,48.2083,278636.0
2024-12-17 10:20:00,48.78,48.83,48.6,48.69,175813.0,48.2083,48.2577,48.0304,48.1194,175813.0
2024-12-17 10:25:00,48.71,48.74,48.59,48.65,202515.0,48.1391,48.1688,48.0206,48.0799,202515.0
2024-12-17 10:30:00,48.65,48.85,48.61,48.81,178639.0,48.0799,48.2775,48.0403,48.238,178639.0
2024-12-17 10:35:00,48.82,48.9,48.62,48.89,278959.0,48.2479,48.3269,48.0502,48.317,278959.0
2024-12-17 10:40:00,48.88,48.93,48.61,48.82,196840.0,48.3072,48.3566,48.0403,48.2479,196840.0
2024-12-17 10:45:00,48.82,48.94,48.63,48.66,185832.0,48.2479,48.3665,48.0601,48.0897,185832.0
2024-12-17 10:50:00,48.67,48.7,48.47,48.67,285885.0,48.0996,48.1293,47.902,48.0996,285885.0
2024-12-17 10:55:00,48.67,48.86,48.57,48.85,243960.0,48.0996,48.2874,48.0008,48.2775,243960.0
2024-12-17 11:00:00,48.82,48.93,48.78,48.9,153432.0,48.2479,48.3566,48.2083,48.3269,153432.0
2024-12-17 11:05:00,48.9,49.03,48.82,49.0,222610.0,48.3269,48.4554,48.2479,48.4257,222610.0
2024-12-17 11:10:00,49.01,49.21,49.01,49.13,162772.0,48.4356,48.6333,48.4356,48.5542,162772.0
2024-12-17 11:15:00,49.13,49.16,48.88,48.95,96459.0,48.5542,48.5839,48.3072,48.3763,96459.0
2024-12-17 11:20:00,49.0,49.02,48.74,48.81,158948.0,48.4257,48.4455,48.1688,48.238,158948.0
2024-12-17 11:25:00,48.81,48.97,48.8,48.94,131351.0,48.238,48.3961,48.2281,48.3665,131351.0
2024-12-17 11:30:00,48.92,49.09,48.85,49.04,80014.0,48.3467,48.5147,48.2775,48.4653,80014.0
2024-12-17 11:35:00,49.04,49.19,48.97,49.17,81155.0,48.4653,48.6135,48.3961,48.5938,81155.0
2024-12-17 11:40:00,49.17,49.29,49.12,49.29,98620.0,48.5938,48.7124,48.5443,48.7124,98620.0
2024-12-17 11:45:00,49.29,49.34,49.17,49.29,106241.0,48.7124,48.7618,48.5938,48.7124,106241.0
2024-12-17 11:50:00,49.31,49.39,49.25,49.28,122198.0,48.7321,48.8112,48.6728,48.7025,122198.0
2024-12-17 11:55:00,49.29,49.32,49.13,49.21,32688.0,48.7124,48.742,48.5542,48.6333,32688.0
2024-12-17 12:00:00,49.23,49.27,48.96,48.96,133413.0,48.6531,48.6926,48.3862,48.3862,133413.0
2024-12-17 12:05:00,48.95,48.96,48.84,48.91,141374.0,48.3763,48.3862,48.2676,48.3368,141374.0
2024-12-17 12:10:00,48.9,48.92,48.84,48.91,50576.0,48.3269,48.3467,48.2676,48.3368,50576.0
2024-12-17 12:15:00,48.9,49.16,48.88,49.05,176725.0,48.3269,48.5839,48.3072,48.4752,176725.0
2024-12-17 12:20:00,49.07,49.33,49.07,49.3,82189.0,48.4949,48.7519,48.4949,48.7222,82189.0
2024-12-17 12:25:00,49.29,49.35,49.17,49.19,100029.0,48.7124,48.7716,48.5938,48.6135,100029.0
2024-12-17 12:30:00,49.16,49.17,48.99,49.12,98730.0,48.5839,48.5938,48.4159,48.5443,98730.0
2024-12-17 12:35:00,49.12,49.16,49.01,49.13,74539.0,48.5443,48.5839,48.4356,48.5542,74539.0
2024-12-17 12:40:00,49.15,49.21,49.12,49.19,33620.0,48.574,48.6333,48.5443,48.6135,33620.0
2024-12-17 12:45:00,49.2,49.24,49.07,49.22,49047.0,48.6234,48.6629,48.4949,48.6432,49047.0
2024-12-17 12:50:00,49.22,49.39,49.21,49.39,88491.0,48.6432,48.8112,48.6333,48.8112,88491.0
2024-12-17 12:55:00,49.38,49.46,49.34,49.44,82036.0,48.8013,48.8804,48.7618,48.8606,82036.0
2024-12-17 13:00:00,49.41,49.48,49.38,49.46,68951.0,48.8309,48.9001,48.8013,48.8804,68951.0
2024-12-17 13:05:00,49.44,49.44,49.32,49.32,47549.0,48.8606,48.8606,48.742,48.742,47549.0
2024-12-17 13:10:00,49.33,49.35,49.27,49.3,46062.0,48.7519,48.7716,48.6926,48.7222,46062.0
2024-12-17 13:15:00,49.29,49.37,49.18,49.23,53364.0,48.7124,48.7914,48.6036,48.6531,53364.0
2024-12-17 13:20:00,49.22,49.22,49.1,49.16,54450.0,48.6432,48.6432,48.5246,48.5839,54450.0
2024-12-17 13:25:00,49.2,49.21,49.06,49.06,23173.0,48.6234,48.6333,48.485,48.485,23173.0
2024-12-17 13:30:00,49.06,49.11,48.94,49.11,85944.0,48.485,48.5345,48.3665,48.5345,85944.0
2024-12-17 13:35:00,49.11,49.18,49.06,49.12,61009.0,48.5345,48.6036,48.485,48.5443,61009.0
2024-12-17 13:40:00,49.12,49.19,49.07,49.11,23562.0,48.5443,48.6135,48.4949,48.5345,23562.0
2024-12-17 13:45:00,49.13,49.23,49.11,49.14,84688.0,48.5542,48.6531,48.5345,48.5641,84688.0
2024-12-17 13:50:00,49.14,49.3,49.13,49.29,89426.0,48.5641,48.7222,48.5542,48.7124,89426.0
2024-12-17 13:55:00,49.28,49.4,49.27,49.28,55261.0,48.7025,48.8211,48.6926,48.7025,55261.0
2024-12-17 14:00:00,49.3,49.34,49.22,49.23,62880.0,48.7222,48.7618,48.6432,48.6531,62880.0
2024-12-17 14:05:00,49.26,49.36,49.26,49.3,50519.0,48.6827,48.7815,48.6827,48.7222,50519.0
2024-12-17 14:10:00,49.3,49.35,49.25,49.32,29805.0,48.7222,48.7716,48.6728,48.742,29805.0
2024-12-17 14:15:00,49.33,49.35,49.24,49.29,37695.0,48.7519,48.7716,48.6629,48.7124,37695.0
2024-12-17 14:20:00,49.3,49.31,49.18,49.24,39252.0,48.7222,48.7321,48.6036,48.6629,39252.0
2024-12-17 14:25:00,49.24,49.24,49.1,49.11,28253.0,48.6629,48.6629,48.5246,48.5345,28253.0
2024-12-17 14:30:00,49.1,49.1,48.96,48.98,84863.0,48.5246,48.5246,48.3862,48.406,84863.0
2024-12-17 14:35:00,48.97,49.03,48.88,48.96,184061.0,48.3961,48.4554,48.3072,48.3862,184061.0
2024-12-17 14:40:00,48.97,49.01,48.89,48.97,38821.0,48.3961,48.4356,48.317,48.3961,38821.0
2024-12-17 14:45:00,48.97,49.01,48.85,48.91,52449.0,48.3961,48.4356,48.2775,48.3368,52449.0
2024-12-17 14:50:00,48.91,48.91,48.82,48.89,35059.0,48.3368,48.3368,48.2479,48.317,35059.0
2024-12-17 14:55:00,48.89,48.95,48.84,48.93,58331.0,48.317,48.3763,48.2676,48.3566,58331.0
2024-12-17 15:00:00,48.93,48.95,48.75,48.76,84316.0,48.3566,48.3763,48.1787,48.1886,84316.0
2024-12-17 15:05:00,48.78,48.79,48.69,48.79,124928.0,48.2083,48.2182,48.1194,48.2182,124928.0
2024-12-17 15:10:00,48.79,48.83,48.64,48.72,121141.0,48.2182,48.2577,48.07,48.149,121141.0
2024-12-17 15:15:00,48.73,48.75,48.65,48.66,62997.0,48.1589,48.1787,48.0799,48.0897,62997.0
2024-12-17 15:20:00,48.66,48.66,48.52,48.54,178476.0,48.0897,48.0897,47.9514,47.9711,178476.0
2024-12-17 15:25:00,48.54,48.67,48.51,48.64,186446.0,47.9711,48.0996,47.9415,48.07,186446.0
2024-12-17 15:30:00,48.63,48.67,48.51,48.6,116946.0,48.0601,48.0996,47.9415,48.0304,116946.0
2024-12-17 15:35:00,48.61,48.61,48.48,48.49,183936.0,48.0403,48.0403,47.9118,47.9217,183936.0
2024-12-17 15:40:00,48.49,48.69,48.49,48.65,129078.0,47.9217,48.1194,47.9217,48.0799,129078.0
2024-12-17 15:45:00,48.65,48.77,48.64,48.71,258761.0,48.0799,48.1984,48.07,48.1391,258761.0
2024-12-17 15:50:00,48.72,49.06,48.72,48.94,406382.0,48.149,48.485,48.149,48.3665,406382.0
2024-12-17 15:55:00,48.94,48.95,48.7,48.75,485495.0,48.3665,48.3763,48.1293,48.1787,485495.0
2024-12-18 09:30:00,49.49,49.72,49.2,49.65,406813.0,48.91,49.1373,48.6234,49.0681,406813.0
2024-12-18 09:35:00,49.65,50.0,49.56,49.59,480576.0,49.0681,49.414,48.9792,49.0088,480576.0
2024-12-18 09:40:00,49.58,49.72,49.42,49.54,272862.0,48.999,49.1373,48.8408,48.9594,272862.0
2024-12-18 09:45:00,49.53,49.82,49.45,49.75,201988.0,48.9495,49.2361,48.8705,49.167,201988.0
2024-12-18 09:50:00,49.75,49.81,49.38,49.46,200838.0,49.167,49.2263,48.8013,48.8804,200838.0
2024-12-18 09:55:00,49.49,49.49,49.25,49.39,242941.0,48.91,48.91,48.6728,48.8112,242941.0
2024-12-18 10:00:00,49.39,49.49,49.2,49.21,360817.0,48.8112,48.91,48.6234,48.6333,360817.0
2024-12-18 10:05:00,49.2,49.23,49.08,49.16,190095.0,48.6234,48.6531,48.5048,48.5839,190095.0
2024-12-18 10:10:00,49.15,49.16,48.97,49.02,135673.0,48.574,48.5839,48.3961,48.4455,135673.0
2024-12-18 10:15:00,49.01,49.21,48.97,49.11,137458.0,48.4356,48.6333,48.3961,48.5345,137458.0
2024-12-18 10:20:00,49.12,49.19,49.02,49.16,72441.0,48.5443,48.6135,48.4455,48.5839,72441.0
2024-12-18 10:25:00,49.15,49.16,48.97,48.98,85700.0,48.574,48.5839,48.3961,48.406,85700.0
2024-12-18 10:30:00,48.98,49.33,48.98,49.32,174928.0,48.406,48.7519,48.406,48.742,174928.0
2024-12-18 10:35:00,49.3,49.41,49.23,49.23,192068.0,48.7222,48.8309,48.6531,48.6531,192068.0
2024-12-18 10:40:00,49.22,49.31,49.09,49.25,96918.0,48.6432,48.7321,48.5147,48.6728,96918.0
2024-12-18 10:45:00,49.23,49.28,49.14,49.21,66326.0,48.6531,48.7025,48.5641,48.6333,66326.0
2024-12-18 10:50:00,49.22,49.32,49.11,49.32,74136.0,48.6432,48.742,48.5345,48.742,74136.0
2024-12-18 10:55:00,49.32,49.58,49.3,49.48,203292.0,48.742,48.999,48.7222,48.9001,203292.0
2024-12-18 11:00:00,49.49,49.52,49.24,49.27,94301.0,48.91,48.9397,48.6629,48.6926,94301.0
2024-12-18 11:05:00,49.26,49.34,49.13,49.19,72344.0,48.6827,48.7618,48.5542,48.6135,72344.0
2024-12-18 11:10:00,49.15,49.17,49.03,49.06,74305.0,48.574,48.5938,48.4554,48.485,74305.0
2024-12-18 11:15:00,49.08,49.14,48.98,49.03,88033.0,48.5048,48.5641,48.406,48.4554,88033.0
2024-12-18 11:20:00,49.02,49.28,49.01,49.28,144887.0,48.4455,48.7025,48.4356,48.7025,144887.0
2024-12-18 11:25:00,49.28,49.64,49.27,49.53,235176.0,48.7025,49.0582,48.6926,48.9495,235176.0
2024-12-18 11:30:00,49.52,49.56,49.44,49.47,55597.0,48.9397,48.9792,48.8606,48.8902,55597.0
2024-12-18 11:35:00,49.45,49.53,49.37,49.44,47051.0,48.8705,48.9495,48.7914,48.8606,47051.0
2024-12-18 11:40:00,49.45,49.45,49.28,49.29,79616.0,48.8705,48.8705,48.7025,48.7124,79616.0
2024-12-18 11:45:00,49.29,49.33,49.24,49.27,75996.0,48.7124,48.7519,48.6629,48.6926,75996.0
2024-12-18 11:50:00,49.26,49.28,49.16,49.16,91266.0,48.6827,48.7025,48.5839,48.5839,91266.0
2024-12-18 11:55:00,49.16,49.23,49.09,49.21,95151.0,48.5839,48.6531,48.5147,48.6333,95151.0
2024-12-18 12:00:00,49.21,49.24,49.08,49.13,32174.0,48.6333,48.6629,48.5048,48.5542,32174.0
2024-12-18 12:05:00,49.14,49.14,49.01,49.02,84191.0,48.5641,48.5641,48.4356,48.4455,84191.0
2024-12-18 12:10:00,49.02,49.1,48.95,49.08,108094.0,48.4455,48.5246,48.3763,48.5048,108094.0
2024-12-18 12:15:00,49.07,49.25,49.06,49.23,162949.0,48.4949,48.6728,48.485,48.6531,162949.0
2024-12-18 12:20:00,49.23,49.33,49.19,49.32,44782.0,48.6531,48.7519,48.6135,48.742,44782.0
2024-12-18 12:25:00,49.31,49.35,49.23,49.26,45127.0,48.7321,48.7716,48.6531,48.6827,45127.0
2024-12-18 12:30:00,49.23,49.36,49.19,49.36,33453.0,48.6531,48.7815,48.6135,48.7815,33453.0
2024-12-18 12:35:00,49.37,49.41,49.3,49.31,73056.0,48.7914,48.8309,48.7222,48.7321,73056.0
2024-12-18 12:40:00,49.3,49.41,49.29,49.29,51495.0,48.7222,48.8309,48.7124,48.7124,51495.0
2024-12-18 12:45:00,49.29,49.32,49.21,49.3,37581.0,48.7124,48.742,48.6333,48.7222,37581.0
2024-12-18 12:50:00,49.29,49.34,49.21,49.33,72737.0,48.7124,48.7618,48.6333,48.7519,72737.0
2024-12-18 12:55:00,49.34,49.39,49.29,49.32,66755.0,48.7618,48.8112,48.7124,48.742,66755.0
2024-12-18 13:00:00,49.32,49.41,49.31,49.39,34963.0,48.742,48.8309,48.7321,48.8112,34963.0
2024-12-18 13:05:00,49.38,49.42,49.31,49.41,29631.0,48.8013,48.8408,48.7321,48.8309,29631.0
2024-12-18 13:10:00,49.4,49.44,49.34,49.41,51545.0,48.8211,48.8606,48.7618,48.8309,51545.0
2024-12-18 13:15:00,49.41,49.53,49.4,49.46,79583.0,48.8309,48.9495,48.8211,48.8804,79583.0
2024-12-18 13:20:00,49.46,49.51,49.44,49.48,42016.0,48.8804,48.9298,48.8606,48.9001,42016.0
2024-12-18 13:25:00,49.47,49.57,49.44,49.49,59996.0,48.8902,48.9891,48.8606,48.91,59996.0
2024-12-18 13:30:00,49.49,49.65,49.45,49.65,75659.0,48.91,49.0681,48.8705,49.0681,75659.0
2024-12-18 13:35:00,49.65,49.73,49.63,49.64,181549.0,49.0681,49.1472,49.0484,49.0582,181549.0
2024-12-18 13:40:00,49.63,49.64,49.54,49.62,113911.0,49.0484,49.0582,48.9594,49.0385,113911.0
2024-12-18 13:45:00,49.61,49.75,49.59,49.65,76522.0,49.0286,49.167,49.0088,49.0681,76522.0
2024-12-18 13:50:00,49.67,49.79,49.66,49.77,129860.0,49.0879,49.2065,49.078,49.1867,129860.0
2024-12-18 13:55:00,49.78,49.94,49.72,49.93,272039.0,49.1966,49.3547,49.1373,49.3448,272039.0
2024-12-18 14:00:00,49.95,49.96,48.86,48.97,965396.0,49.3646,49.3745,48.2874,48.3961,965396.0
2024-12-18 14:05:00,48.95,48.97,47.68,47.82,910687.0,48.3763,48.3961,47.1212,47.2596,910687.0
2024-12-18 14:10:00,47.83,47.94,47.48,47.51,643268.0,47.2695,47.3782,46.9236,46.9532,643268.0
2024-12-18 14:15:00,47.5,47.7,47.17,47.31,535853.0,46.9433,47.141,46.6172,46.7556,535853.0
2024-12-18 14:20:00,47.36,47.56,47.14,47.36,402695.0,46.805,47.0026,46.5875,46.805,402695.0
2024-12-18 14:25:00,47.37,47.44,46.57,46.68,723857.0,46.8149,46.884,46.0242,46.1329,723857.0
2024-12-18 14:30:00,46.72,47.46,46.59,47.06,818841.0,46.1725,46.9038,46.044,46.5085,818841.0
2024-12-18 14:35:00,47.08,47.23,46.33,46.34,574128.0,46.5283,46.6765,45.787,45.7969,574128.0
2024-12-18 14:40:00,46.35,46.76,45.89,46.01,768294.0,45.8068,46.212,45.3522,45.4708,768294.0
2024-12-18 14:45:00,46.01,46.06,45.34,45.85,735677.0,45.4708,45.5202,44.8086,45.3127,735677.0
2024-12-18 14:50:00,45.87,45.95,45.36,45.38,336842.0,45.3324,45.4115,44.8284,44.8482,336842.0
2024-12-18 14:55:00,45.35,45.36,44.58,44.78,627870.0,44.8185,44.8284,44.0575,44.2552,627870.0
2024-12-18 15:00:00,44.77,45.07,44.3,44.33,643042.0,44.2453,44.5418,43.7808,43.8105,643042.0
2024-12-18 15:05:00,44.33,45.02,44.29,44.8,579107.0,43.8105,44.4924,43.7709,44.275,579107.0
2024-12-18 15:10:00,44.81,44.82,44.14,44.47,438244.0,44.2849,44.2947,43.6227,43.9488,438244.0
2024-12-18 15:15:00,44.47,44.58,44.16,44.26,429000.0,43.9488,44.0575,43.6425,43.7413,429000.0
2024-12-18 15:20:00,44.29,44.95,44.2,44.63,774532.0,43.7709,44.4232,43.682,44.107,774532.0
2024-12-18 15:25:00,44.65,44.7,43.54,43.66,734123.0,44.1267,44.1761,43.0297,43.1483,734123.0
2024-12-18 15:30:00,43.7,43.84,43.41,43.66,941419.0,43.1879,43.3262,42.9013,43.1483,941419.0
2024-12-18 15:35:00,43.64,43.68,42.53,42.57,797939.0,43.1286,43.1681,42.0316,42.0711,797939.0
2024-12-18 15:40:00,42.58,42.59,41.18,41.2,1209748.0,42.081,42.0909,40.6974,40.7172,1209748.0
2024-12-18 15:45:00,41.18,42.73,41.06,42.73,1138587.0,40.6974,42.2292,40.5788,42.2292,1138587.0
2024-12-18 15:50:00,42.71,43.06,42.42,42.93,828818.0,42.2095,42.5554,41.9229,42.4269,828818.0
2024-12-18 15:55:00,42.9,42.9,42.19,42.36,763743.0,42.3972,42.3972,41.6956,41.8636,763743.0
2024-12-19 09:30:00,43.63,44.25,43.51,44.25,963004.0,43.1187,43.7314,43.0001,43.7314,963004.0
2024-12-19 09:35:00,44.25,44.3,43.63,43.72,676000.0,43.7314,43.7808,43.1187,43.2076,676000.0
2024-12-19 09:40:00,43.73,44.03,43.55,43.58,356957.0,43.2175,43.514,43.0396,43.0693,356957.0
2024-12-19 09:45:00,43.58,43.69,43.18,43.18,487734.0,43.0693,43.178,42.674,42.674,487734.0
2024-12-19 09:50:00,43.19,43.35,43.0,43.0,353908.0,42.6838,42.842,42.4961,42.4961,353908.0
2024-12-19 09:55:00,43.01,43.14,42.9,43.07,460289.0,42.5059,42.6344,42.3972,42.5652,460289.0
2024-12-19 10:00:00,43.06,43.13,42.48,42.52,666289.0,42.5554,42.6245,41.9822,42.0217,666289.0
2024-12-19 10:05:00,42.52,42.61,42.27,42.46,473376.0,42.0217,42.1106,41.7746,41.9624,473376.0
2024-12-19 10:10:00,42.46,42.98,42.37,42.71,413106.0,41.9624,42.4763,41.8734,42.2095,413106.0
2024-12-19 10:15:00,42.7,42.71,42.42,42.42,227481.0,42.1996,42.2095,41.9229,41.9229,227481.0
2024-12-19 10:20:00,42.41,42.47,41.86,41.96,520839.0,41.913,41.9723,41.3694,41.4683,520839.0
2024-12-19 10:25:00,41.97,42.18,41.62,41.63,508869.0,41.4781,41.6857,41.1322,41.1421,508869.0
2024-12-19 10:30:00,41.64,41.89,41.55,41.59,350641.0,41.152,41.3991,41.0631,41.1026,350641.0
2024-12-19 10:35:00,41.62,41.94,41.55,41.76,281395.0,41.1322,41.4485,41.0631,41.2706,281395.0
2024-12-19 10:40:00,41.77,42.3,41.64,42.23,225806.0,41.2805,41.8043,41.152,41.7351,225806.0
2024-12-19 10:45:00,42.24,42.39,41.96,42.37,185909.0,41.745,41.8932,41.4683,41.8734,185909.0
2024-12-19 10:50:00,42.36,42.44,42.13,42.2,203902.0,41.8636,41.9426,41.6363,41.7054,203902.0
2024-12-19 10:55:00,42.2,42.33,42.03,42.24,157582.0,41.7054,41.8339,41.5374,41.745,157582.0
2024-12-19 11:00:00,42.23,42.25,41.78,41.79,214881.0,41.7351,41.7549,41.2904,41.3002,214881.0
2024-12-19 11:05:00,41.78,41.86,41.69,41.75,263027.0,41.2904,41.3694,41.2014,41.2607,263027.0
2024-12-19 11:10:00,41.75,41.82,41.58,41.68,174672.0,41.2607,41.3299,41.0927,41.1915,174672.0
2024-12-19 11:15:00,41.68,42.15,41.68,42.01,185474.0,41.1915,41.656,41.1915,41.5177,185474.0
2024-12-19 11:20:00,42.0,42.46,41.97,42.41,269376.0,41.5078,41.9624,41.4781,41.913,269376.0
2024-12-19 11:25:00,42.4,42.7,42.4,42.65,280208.0,41.9031,42.1996,41.9031,42.1502,280208.0
2024-12-19 11:30:00,42.62,42.87,42.53,42.6,221276.0,42.1205,42.3676,42.0316,42.1008,221276.0
2024-12-19 11:35:00,42.61,42.88,42.38,42.61,149421.0,42.1106,42.3775,41.8833,42.1106,149421.0
2024-12-19 11:40:00,42.58,42.63,42.35,42.54,139163.0,42.081,42.1304,41.8537,42.0415,139163.0
2024-12-19 11:45:00,42.52,42.77,42.47,42.63,91358.0,42.0217,42.2688,41.9723,42.1304,91358.0
2024-12-19 11:50:00,42.63,42.63,42.29,42.3,129917.0,42.1304,42.1304,41.7944,41.8043,129917.0
2024-12-19 11:55:00,42.31,42.5,42.31,42.46,109140.0,41.8142,42.0019,41.8142,41.9624,109140.0
2024-12-19 12:00:00,42.47,42.5,42.32,42.34,109704.0,41.9723,42.0019,41.824,41.8438,109704.0
2024-12-19 12:05:00,42.35,42.37,42.17,42.22,109322.0,41.8537,41.8734,41.6758,41.7252,109322.0
2024-12-19 12:10:00,42.22,42.23,42.08,42.14,39594.0,41.7252,41.7351,41.5868,41.6461,39594.0
2024-12-19 12:15:00,42.14,42.15,41.96,42.03,81038.0,41.6461,41.656,41.4683,41.5374,81038.0
2024-12-19 12:20:00,42.04,42.06,41.82,42.03,139712.0,41.5473,41.5671,41.3299,41.5374,139712.0
2024-12-19 12:25:00,42.02,42.1,41.81,41.83,98801.0,41.5276,41.6066,41.32,41.3398,98801.0
2024-12-19 12:30:00,41.84,41.9,41.62,41.79,102595.0,41.3497,41.409,41.1322,41.3002,102595.0
2024-12-19 12:35:00,41.78,41.8,41.67,41.79,76636.0,41.2904,41.3101,41.1817,41.3002,76636.0
2024-12-19 12:40:00,41.8,41.84,41.6,41.61,108868.0,41.3101,41.3497,41.1125,41.1224,108868.0
2024-12-19 12:45:00,41.62,41.77,41.62,41.69,64146.0,41.1322,41.2805,41.1322,41.2014,64146.0
2024-12-19 12:50:00,41.65,41.67,41.5,41.57,123248.0,41.1619,41.1817,41.0136,41.0828,123248.0
2024-12-19 12:55:00,41.61,41.83,41.6,41.76,145712.0,41.1224,41.3398,41.1125,41.2706,145712.0
2024-12-19 13:00:00,41.75,41.75,41.37,41.43,217571.0,41.2607,41.2607,40.8852,40.9445,217571.0
2024-12-19 13:05:00,41.45,41.67,41.4,41.62,122739.0,40.9642,41.1817,40.9148,41.1322,122739.0
2024-12-19 13:10:00,41.61,41.83,41.6,41.83,65898.0,41.1224,41.3398,41.1125,41.3398,65898.0
2024-12-19 13:15:00,41.83,41.89,41.7,41.79,112028.0,41.3398,41.3991,41.2113,41.3002,112028.0
2024-12-19 13:20:00,41.79,41.84,41.58,41.82,119717.0,41.3002,41.3497,41.0927,41.3299,119717.0
2024-12-19 13:25:00,41.84,42.01,41.81,41.99,157653.0,41.3497,41.5177,41.32,41.4979,157653.0
2024-12-19 13:30:00,41.97,42.05,41.86,41.96,134481.0,41.4781,41.5572,41.3694,41.4683,134481.0
2024-12-19 13:35:00,41.97,42.12,41.94,42.09,59034.0,41.4781,41.6264,41.4485,41.5967,59034.0
2024-12-19 13:40:00,42.08,42.3,42.06,42.19,141395.0,41.5868,41.8043,41.5671,41.6956,141395.0
2024-12-19 13:45:00,42.18,42.26,42.12,42.25,89913.0,41.6857,41.7647,41.6264,41.7549,89913.0
2024-12-19 13:50:00,42.23,42.31,42.11,42.12,68313.0,41.7351,41.8142,41.6165,41.6264,68313.0
2024-12-19 13:55:00,42.12,42.58,42.11,42.55,138550.0,41.6264,42.081,41.6165,42.0513,138550.0
2024-12-19 14:00:00,42.55,42.58,42.34,42.47,121075.0,42.0513,42.081,41.8438,41.9723,121075.0
2024-12-19 14:05:00,42.47,42.5,42.27,42.4,96731.0,41.9723,42.0019,41.7746,41.9031,96731.0
2024-12-19 14:10:00,42.38,42.42,42.23,42.23,72200.0,41.8833,41.9229,41.7351,41.7351,72200.0
2024-12-19 14:15:00,42.23,42.31,42.14,42.3,82410.0,41.7351,41.8142,41.6461,41.8043,82410.0
2024-12-19 14:20:00,42.28,42.42,42.14,42.4,101443.0,41.7845,41.9229,41.6461,41.9031,101443.0
2024-12-19 14:25:00,42.39,42.4,42.2,42.24,103762.0,41.8932,41.9031,41.7054,41.745,103762.0
2024-12-19 14:30:00,42.25,42.28,42.08,42.16,88879.0,41.7549,41.7845,41.5868,41.6659,88879.0
2024-12-19 14:35:00,42.17,42.27,42.17,42.19,40683.0,41.6758,41.7746,41.6758,41.6956,40683.0
2024-12-19 14:40:00,42.19,42.25,42.12,42.16,97907.0,41.6956,41.7549,41.6264,41.6659,97907.0
2024-12-19 14:45:00,42.17,42.18,42.0,42.05,122025.0,41.6758,41.6857,41.5078,41.5572,122025.0
2024-12-19 14:50:00,42.05,42.27,42.05,42.19,41819.0,41.5572,41.7746,41.5572,41.6956,41819.0
2024-12-19 14:55:00,42.18,42.21,41.91,41.92,99220.0,41.6857,41.7153,41.4188,41.4287,99220.0
2024-12-19 15:00:00,41.93,42.09,41.88,42.02,77391.0,41.4386,41.5967,41.3892,41.5276,77391.0
2024-12-19 15:05:00,42.02,42.05,41.95,42.03,37739.0,41.5276,41.5572,41.4584,41.5374,37739.0
2024-12-19 15:10:00,42.03,42.12,41.83,42.1,121542.0,41.5374,41.6264,41.3398,41.6066,121542.0
2024-12-19 15:15:00,42.09,42.34,42.08,42.3,422013.0,41.5967,41.8438,41.5868,41.8043,422013.0
2024-12-19 15:20:00,42.29,42.6,42.19,42.58,106188.0,41.7944,42.1008,41.6956,42.081,106188.0
2024-12-19 15:25:00,42.58,42.58,42.27,42.3,134718.0,42.081,42.081,41.7746,41.8043,134718.0
2024-12-19 15:30:00,42.32,42.4,42.0,42.02,188052.0,41.824,41.9031,41.5078,41.5276,188052.0
2024-12-19 15:35:00,42.03,42.32,41.78,42.29,347551.0,41.5374,41.824,41.2904,41.7944,347551.0
2024-12-19 15:40:00,42.27,42.45,42.21,42.35,292382.0,41.7746,41.9525,41.7153,41.8537,292382.0
2024-12-19 15:45:00,42.32,42.35,42.04,42.05,127613.0,41.824,41.8537,41.5473,41.5572,127613.0
2024-12-19 15:50:00,42.04,42.04,41.64,41.76,205149.0,41.5473,41.5473,41.152,41.2706,205149.0
2024-12-19 15:55:00,41.77,41.94,41.68,41.7,324221.0,41.2805,41.4485,41.1915,41.2113,324221.0
2024-12-20 09:30:00,40.94,41.8,40.66,41.68,1336122.0,40.4602,41.3101,40.1835,41.1915,1336122.0
2024-12-20 09:35:00,41.67,42.56,41.62,42.55,903188.0,41.1817,42.0612,41.1322,42.0513,903188.0
2024-12-20 09:40:00,42.53,42.53,42.12,42.39,604908.0,42.0316,42.0316,41.6264,41.8932,604908.0
2024-12-20 09:45:00,42.38,42.46,41.74,41.92,370531.0,41.8833,41.9624,41.2508,41.4287,370531.0
2024-12-20 09:50:00,41.95,42.38,41.68,42.36,390604.0,41.4584,41.8833,41.1915,41.8636,390604.0
2024-12-20 09:55:00,42.35,42.48,42.15,42.23,200001.0,41.8537,41.9822,41.656,41.7351,200001.0
2024-12-20 10:00:00,42.24,42.66,42.17,42.36,288521.0,41.745,42.1601,41.6758,41.8636,288521.0
2024-12-20 10:05:00,42.35,42.68,42.07,42.1,340087.0,41.8537,42.1798,41.577,41.6066,340087.0
2024-12-20 10:10:00,42.07,42.44,41.9,42.36,297013.0,41.577,41.9426,41.409,41.8636,297013.0
2024-12-20 10:15:00,42.35,42.52,42.14,42.51,167758.0,41.8537,42.0217,41.6461,42.0118,167758.0
2024-12-20 10:20:00,42.49,42.56,42.29,42.38,228460.0,41.992,42.0612,41.7944,41.8833,228460.0
2024-12-20 10:25:00,42.36,42.76,42.3,42.69,427201.0,41.8636,42.2589,41.8043,42.1897,427201.0
2024-12-20 10:30:00,42.68,43.33,42.68,43.08,570144.0,42.1798,42.8222,42.1798,42.5751,570144.0
2024-12-20 10:35:00,43.08,43.25,43.01,43.19,268496.0,42.5751,42.7431,42.5059,42.6838,268496.0
2024-12-20 10:40:00,43.2,43.5,43.15,43.39,209516.0,42.6937,42.9902,42.6443,42.8815,209516.0
2024-12-20 10:45:00,43.38,43.45,43.15,43.16,238597.0,42.8716,42.9408,42.6443,42.6542,238597.0
2024-12-20 10:50:00,43.18,43.53,43.15,43.47,260688.0,42.674,43.0199,42.6443,42.9606,260688.0
2024-12-20 10:55:00,43.46,43.53,43.19,43.22,225976.0,42.9507,43.0199,42.6838,42.7135,225976.0
2024-12-20 11:00:00,43.21,43.58,43.2,43.55,177778.0,42.7036,43.0693,42.6937,43.0396,177778.0
2024-12-20 11:05:00,43.55,43.66,43.41,43.43,183327.0,43.0396,43.1483,42.9013,42.921,183327.0
2024-12-20 11:10:00,43.46,43.68,43.39,43.58,207137.0,42.9507,43.1681,42.8815,43.0693,207137.0
2024-12-20 11:15:00,43.57,43.81,43.51,43.66,194507.0,43.0594,43.2966,43.0001,43.1483,194507.0
2024-12-20 11:20:00,43.67,43.71,43.49,43.65,122988.0,43.1582,43.1977,42.9803,43.1384,122988.0
2024-12-20 11:25:00,43.65,43.69,43.41,43.48,173518.0,43.1384,43.178,42.9013,42.9704,173518.0
2024-12-20 11:30:00,43.48,43.73,43.4,43.65,143703.0,42.9704,43.2175,42.8914,43.1384,143703.0
2024-12-20 11:35:00,43.64,43.98,43.61,43.98,229000.0,43.1286,43.4646,43.0989,43.4646,229000.0
2024-12-20 11:40:00,43.98,44.21,43.9,44.19,262890.0,43.4646,43.6919,43.3855,43.6721,262890.0
2024-12-20 11:45:00,44.19,44.35,44.07,44.18,392393.0,43.6721,43.8302,43.5535,43.6622,392393.0
2024-12-20 11:50:00,44.18,44.26,43.92,44.01,245521.0,43.6622,43.7413,43.4053,43.4942,245521.0
2024-12-20 11:55:00,44.03,44.18,43.97,44.09,109149.0,43.514,43.6622,43.4547,43.5733,109149.0
2024-12-20 12:00:00,44.09,44.1,43.9,43.94,99843.0,43.5733,43.5832,43.3855,43.425,99843.0
2024-12-20 12:05:00,43.96,43.97,43.79,43.84,120177.0,43.4448,43.4547,43.2768,43.3262,120177.0
2024-12-20 12:10:00,43.86,43.93,43.72,43.86,133886.0,43.346,43.4152,43.2076,43.346,133886.0
2024-12-20 12:15:00,43.84,44.02,43.83,43.88,104240.0,43.3262,43.5041,43.3163,43.3658,104240.0
2024-12-20 12:20:00,43.9,43.92,43.68,43.75,177419.0,43.3855,43.4053,43.1681,43.2373,177419.0
2024-12-20 12:25:00,43.7,43.95,43.67,43.91,99395.0,43.1879,43.4349,43.1582,43.3954,99395.0
2024-12-20 12:30:00,43.91,43.91,43.48,43.63,236014.0,43.3954,43.3954,42.9704,43.1187,236014.0
2024-12-20 12:35:00,43.64,44.0,43.59,44.0,140598.0,43.1286,43.4843,43.0792,43.4843,140598.0
2024-12-20 12:40:00,44.0,44.01,43.84,43.9,98304.0,43.4843,43.4942,43.3262,43.3855,98304.0
2024-12-20 12:45:00,43.91,43.94,43.81,43.92,112635.0,43.3954,43.425,43.2966,43.4053,112635.0
2024-12-20 12:50:00,43.94,43.95,43.78,43.91,75002.0,43.425,43.4349,43.2669,43.3954,75002.0
2024-12-20 12:55:00,43.91,43.97,43.72,43.73,38861.0,43.3954,43.4547,43.2076,43.2175,38861.0
2024-12-20 13:00:00,43.72,43.76,43.61,43.65,153781.0,43.2076,43.2472,43.0989,43.1384,153781.0
2024-12-20 13:05:00,43.63,43.74,43.51,43.64,75142.0,43.1187,43.2274,43.0001,43.1286,75142.0
2024-12-20 13:10:00,43.65,43.69,43.52,43.57,96842.0,43.1384,43.178,43.01,43.0594,96842.0
2024-12-20 13:15:00,43.58,43.59,43.21,43.4,222638.0,43.0693,43.0792,42.7036,42.8914,222638.0
2024-12-20 13:20:00,43.4,43.4,43.19,43.26,180357.0,42.8914,42.8914,42.6838,42.753,180357.0
2024-12-20 13:25:00,43.26,43.27,42.98,43.01,141073.0,42.753,42.7629,42.4763,42.5059,141073.0
2024-12-20 13:30:00,43.01,43.35,42.99,43.19,151926.0,42.5059,42.842,42.4862,42.6838,151926.0
2024-12-20 13:35:00,43.22,43.4,43.22,43.25,187124.0,42.7135,42.8914,42.7135,42.7431,187124.0
2024-12-20 13:40:00,43.26,43.33,43.13,43.28,128625.0,42.753,42.8222,42.6245,42.7728,128625.0
2024-12-20 13:45:00,43.28,43.33,43.1,43.13,108090.0,42.7728,42.8222,42.5949,42.6245,108090.0
2024-12-20 13:50:00,43.11,43.47,43.11,43.45,107652.0,42.6048,42.9606,42.6048,42.9408,107652.0
2024-12-20 13:55:00,43.46,43.53,43.24,43.28,128694.0,42.9507,43.0199,42.7333,42.7728,128694.0
2024-12-20 14:00:00,43.26,43.36,43.18,43.19,58547.0,42.753,42.8518,42.674,42.6838,58547.0
2024-12-20 14:05:00,43.21,43.36,43.08,43.28,116639.0,42.7036,42.8518,42.5751,42.7728,116639.0
2024-12-20 14:10:00,43.3,43.41,43.24,43.32,61661.0,42.7925,42.9013,42.7333,42.8123,61661.0
2024-12-20 14:15:00,43.33,43.45,43.29,43.34,62812.0,42.8222,42.9408,42.7827,42.8321,62812.0
2024-12-20 14:20:00,43.36,43.42,43.23,43.37,53655.0,42.8518,42.9111,42.7234,42.8617,53655.0
2024-12-20 14:25:00,43.36,43.6,43.33,43.56,108202.0,42.8518,43.089,42.8222,43.0495,108202.0
2024-12-20 14:30:00,43.52,43.77,43.5,43.75,95948.0,43.01,43.257,42.9902,43.2373,95948.0
2024-12-20 14:35:00,43.76,43.84,43.72,43.78,160476.0,43.2472,43.3262,43.2076,43.2669,160476.0
2024-12-20 14:40:00,43.76,43.88,43.73,43.84,66827.0,43.2472,43.3658,43.2175,43.3262,66827.0
2024-12-20 14:45:00,43.87,43.92,43.67,43.68,84554.0,43.3559,43.4053,43.1582,43.1681,84554.0
2024-12-20 14:50:00,43.7,43.81,43.56,43.62,94533.0,43.1879,43.2966,43.0495,43.1088,94533.0
2024-12-20 14:55:00,43.62,43.65,43.41,43.48,141992.0,43.1088,43.1384,42.9013,42.9704,141992.0
2024-12-20 15:00:00,43.5,43.55,43.35,43.36,82662.0,42.9902,43.0396,42.842,42.8518,82662.0
2024-12-20 15:05:00,43.36,43.45,43.26,43.28,110372.0,42.8518,42.9408,42.753,42.7728,110372.0
2024-12-20 15:10:00,43.28,43.34,43.17,43.18,73055.0,42.7728,42.8321,42.6641,42.674,73055.0
2024-12-20 15:15:00,43.18,43.18,43.01,43.04,114331.0,42.674,42.674,42.5059,42.5356,114331.0
2024-12-20 15:20:00,43.05,43.11,42.82,43.02,177276.0,42.5455,42.6048,42.3182,42.5158,177276.0
2024-12-20 15:25:00,43.01,43.17,42.97,43.09,90546.0,42.5059,42.6641,42.4664,42.585,90546.0
2024-12-20 15:30:00,43.09,43.16,42.56,42.7,241271.0,42.585,42.6542,42.0612,42.1996,241271.0
2024-12-20 15:35:00,42.69,43.21,42.69,43.04,180308.0,42.1897,42.7036,42.1897,42.5356,180308.0
2024-12-20 15:40:00,43.02,43.15,42.9,42.95,136672.0,42.5158,42.6443,42.3972,42.4467,136672.0
2024-12-20 15:45:00,42.95,43.14,42.87,42.89,109643.0,42.4467,42.6344,42.3676,42.3874,109643.0
2024-12-20 15:50:00,42.88,42.91,42.57,42.7,275397.0,42.3775,42.4071,42.0711,42.1996,275397.0
2024-12-20 15:55:00,42.69,43.01,42.62,42.85,438083.0,42.1897,42.5059,42.1205,42.3478,438083.0
2024-12-23 09:30:00,42.52,42.88,42.23,42.28,597590.0,42.1962,42.5534,41.9084,41.958,597590.0
2024-12-23 09:35:00,42.31,42.57,42.06,42.1,276272.0,41.9878,42.2458,41.7397,41.7793,276272.0
2024-12-23 09:40:00,42.12,42.49,41.95,42.1,440795.0,41.7992,42.1664,41.6305,41.7793,440795.0
2024-12-23 09:45:00,42.07,42.17,41.86,41.86,401437.0,41.7496,41.8488,41.5412,41.5412,401437.0
2024-12-23 09:50:00,41.86,42.02,41.74,41.86,445227.0,41.5412,41.7,41.4221,41.5412,445227.0
2024-12-23 09:55:00,41.85,42.06,41.79,41.92,309217.0,41.5313,41.7397,41.4717,41.6007,309217.0
2024-12-23 10:00:00,41.92,42.07,41.66,41.82,367431.0,41.6007,41.7496,41.3427,41.5015,367431.0
2024-12-23 10:05:00,41.81,41.93,41.36,41.38,375547.0,41.4916,41.6106,41.045,41.0648,375547.0
2024-12-23 10:10:00,41.37,41.43,41.21,41.28,448930.0,41.0549,41.1145,40.8961,40.9656,448930.0
2024-12-23 10:15:00,41.28,41.93,41.23,41.35,336561.0,40.9656,41.6106,40.916,41.0351,336561.0
2024-12-23 10:20:00,41.34,41.58,41.17,41.4,229767.0,41.0251,41.2633,40.8564,41.0847,229767.0
2024-12-23 10:25:00,41.39,41.72,41.35,41.68,209440.0,41.0748,41.4022,41.0351,41.3625,209440.0
2024-12-23 10:30:00,41.68,41.92,41.56,41.9,211369.0,41.3625,41.6007,41.2435,41.5809,211369.0
2024-12-23 10:35:00,41.89,42.02,41.76,41.86,166430.0,41.5709,41.7,41.4419,41.5412,166430.0
2024-12-23 10:40:00,41.86,41.97,41.58,41.64,131632.0,41.5412,41.6503,41.2633,41.3229,131632.0
2024-12-23 10:45:00,41.64,41.72,41.39,41.47,143242.0,41.3229,41.4022,41.0748,41.1541,143242.0
2024-12-23 10:50:00,41.47,41.48,41.3,41.31,177808.0,41.1541,41.1641,40.9854,40.9954,177808.0
2024-12-23 10:55:00,41.37,41.66,41.34,41.53,176281.0,41.0549,41.3427,41.0251,41.2137,176281.0
2024-12-23 11:00:00,41.52,41.95,41.49,41.9,156743.0,41.2038,41.6305,41.174,41.5809,156743.0
2024-12-23 11:05:00,41.88,41.91,41.6,41.67,72819.0,41.561,41.5908,41.2832,41.3526,72819.0
2024-12-23 11:10:00,41.67,41.84,41.67,41.82,81385.0,41.3526,41.5213,41.3526,41.5015,81385.0
2024-12-23 11:15:00,41.83,41.85,41.61,41.71,66640.0,41.5114,41.5313,41.2931,41.3923,66640.0
2024-12-23 11:20:00,41.7,41.79,41.6,41.73,73153.0,41.3824,41.4717,41.2832,41.4122,73153.0
2024-12-23 11:25:00,41.77,41.89,41.77,41.8,46216.0,41.4519,41.5709,41.4519,41.4816,46216.0
2024-12-23 11:30:00,41.84,41.84,41.66,41.8,58144.0,41.5213,41.5213,41.3427,41.4816,58144.0
2024-12-23 11:35:00,41.81,41.96,41.79,41.92,108482.0,41.4916,41.6404,41.4717,41.6007,108482.0
2024-12-23 11:40:00,41.91,42.13,41.89,42.1,126763.0,41.5908,41.8091,41.5709,41.7793,126763.0
2024-12-23 11:45:00,42.1,42.22,42.0,42.15,136107.0,41.7793,41.8984,41.6801,41.829,136107.0
2024-12-23 11:50:00,42.14,42.21,42.12,42.17,76143.0,41.819,41.8885,41.7992,41.8488,76143.0
2024-12-23 11:55:00,42.16,42.3,42.1,42.3,38942.0,41.8389,41.9778,41.7793,41.9778,38942.0
2024-12-23 12:00:00,42.29,42.42,42.26,42.34,108755.0,41.9679,42.0969,41.9381,42.0175,108755.0
2024-12-23 12:05:00,42.35,42.35,42.16,42.29,144271.0,42.0274,42.0274,41.8389,41.9679,144271.0
2024-12-23 12:10:00,42.29,42.39,42.25,42.27,108459.0,41.9679,42.0671,41.9282,41.9481,108459.0
2024-12-23 12:15:00,42.27,42.29,42.11,42.23,112150.0,41.9481,41.9679,41.7893,41.9084,112150.0
2024-12-23 12:20:00,42.22,42.33,42.18,42.19,67886.0,41.8984,42.0076,41.8587,41.8687,67886.0
2024-12-23 12:25:00,42.21,42.29,42.17,42.23,66723.0,41.8885,41.9679,41.8488,41.9084,66723.0
2024-12-23 12:30:00,42.22,42.27,42.07,42.21,71018.0,41.8984,41.9481,41.7496,41.8885,71018.0
2024-12-23 12:35:00,42.21,42.21,42.03,42.2,83057.0,41.8885,41.8885,41.7099,41.8786,83057.0
2024-12-23 12:40:00,42.2,42.21,42.05,42.16,52459.0,41.8786,41.8885,41.7297,41.8389,52459.0
2024-12-23 12:45:00,42.15,42.26,42.15,42.25,33389.0,41.829,41.9381,41.829,41.9282,33389.0
2024-12-23 12:50:00,42.24,42.24,42.12,42.16,48146.0,41.9183,41.9183,41.7992,41.8389,48146.0
2024-12-23 12:55:00,42.15,42.28,42.12,42.17,51680.0,41.829,41.958,41.7992,41.8488,51680.0
2024-12-23 13:00:00,42.15,42.27,42.09,42.22,49724.0,41.829,41.9481,41.7694,41.8984,49724.0
2024-12-23 13:05:00,42.23,42.34,42.21,42.26,72127.0,41.9084,42.0175,41.8885,41.9381,72127.0
2024-12-23 13:10:00,42.25,42.33,42.16,42.19,82631.0,41.9282,42.0076,41.8389,41.8687,82631.0
2024-12-23 13:15:00,42.2,42.24,42.05,42.15,135750.0,41.8786,41.9183,41.7297,41.829,135750.0
2024-12-23 13:20:00,42.14,42.14,41.91,41.93,132128.0,41.819,41.819,41.5908,41.6106,132128.0
2024-12-23 13:25:00,41.96,42.12,41.96,42.01,100807.0,41.6404,41.7992,41.6404,41.69,100807.0
2024-12-23 13:30:00,42.0,42.08,41.95,41.98,44986.0,41.6801,41.7595,41.6305,41.6603,44986.0
2024-12-23 13:35:00,41.98,42.11,41.98,42.11,41877.0,41.6603,41.7893,41.6603,41.7893,41877.0
2024-12-23 13:40:00,42.11,42.12,41.92,41.97,59137.0,41.7893,41.7992,41.6007,41.6503,59137.0
2024-12-23 13:45:00,41.98,42.05,41.89,42.04,81451.0,41.6603,41.7297,41.5709,41.7198,81451.0
2024-12-23 13:50:00,42.03,42.19,42.01,42.15,99885.0,41.7099,41.8687,41.69,41.829,99885.0
2024-12-23 13:55:00,42.15,42.24,42.13,42.14,146133.0,41.829,41.9183,41.8091,41.819,146133.0
2024-12-23 14:00:00,42.13,42.2,42.06,42.09,47795.0,41.8091,41.8786,41.7397,41.7694,47795.0
2024-12-23 14:05:00,42.11,42.15,42.08,42.14,78394.0,41.7893,41.829,41.7595,41.819,78394.0
2024-12-23 14:10:00,42.15,42.21,42.08,42.2,57672.0,41.829,41.8885,41.7595,41.8786,57672.0
2024-12-23 14:15:00,42.2,42.29,42.2,42.25,97312.0,41.8786,41.9679,41.8786,41.9282,97312.0
2024-12-23 14:20:00,42.25,42.29,42.17,42.19,72234.0,41.9282,41.9679,41.8488,41.8687,72234.0
2024-12-23 14:25:00,42.18,42.2,42.13,42.17,32430.0,41.8587,41.8786,41.8091,41.8488,32430.0
2024-12-23 14:30:00,42.18,42.25,42.16,42.17,73120.0,41.8587,41.9282,41.8389,41.8488,73120.0
2024-12-23 14:35:00,42.18,42.18,41.99,41.99,118820.0,41.8587,41.8587,41.6702,41.6702,118820.0
2024-12-23 14:40:00,41.99,42.14,41.98,42.13,56453.0,41.6702,41.819,41.6603,41.8091,56453.0
2024-12-23 14:45:00,42.15,42.28,42.15,42.18,49745.0,41.829,41.958,41.829,41.8587,49745.0
2024-12-23 14:50:00,42.17,42.24,42.07,42.15,28353.0,41.8488,41.9183,41.7496,41.829,28353.0
2024-12-23 14:55:00,42.16,42.18,42.03,42.03,67575.0,41.8389,41.8587,41.7099,41.7099,67575.0
2024-12-23 15:00:00,42.02,42.11,42.0,42.08,59331.0,41.7,41.7893,41.6801,41.7595,59331.0
2024-12-23 15:05:00,42.08,42.13,42.05,42.12,47206.0,41.7595,41.8091,41.7297,41.7992,47206.0
2024-12-23 15:10:00,42.13,42.13,41.94,42.05,63535.0,41.8091,41.8091,41.6206,41.7297,63535.0
2024-12-23 15:15:00,42.09,42.1,41.82,41.85,87727.0,41.7694,41.7793,41.5015,41.5313,87727.0
2024-12-23 15:20:00,41.91,42.04,41.88,42.04,39220.0,41.5908,41.7198,41.561,41.7198,39220.0
2024-12-23 15:25:00,42.05,42.19,42.05,42.15,94225.0,41.7297,41.8687,41.7297,41.829,94225.0
2024-12-23 15:30:00,42.17,42.24,42.14,42.21,76893.0,41.8488,41.9183,41.819,41.8885,76893.0
2024-12-23 15:35:00,42.21,42.4,42.14,42.34,273091.0,41.8885,42.0771,41.819,42.0175,273091.0
2024-12-23 15:40:00,42.34,42.48,42.22,42.31,147696.0,42.0175,42.1565,41.8984,41.9878,147696.0
2024-12-23 15:45:00,42.32,42.33,42.02,42.08,163313.0,41.9977,42.0076,41.7,41.7595,163313.0
2024-12-23 15:50:00,42.09,42.31,42.09,42.22,187651.0,41.7694,41.9878,41.7694,41.8984,187651.0
2024-12-23 15:55:00,42.23,42.42,42.22,42.32,399654.0,41.9084,42.0969,41.8984,41.9977,399654.0
2024-12-24 09:30:00,42.66,42.69,41.77,41.97,583137.0,42.3351,42.3649,41.4519,41.6503,583137.0
2024-12-24 09:35:00,41.95,42.21,41.93,42.1,202640.0,41.6305,41.8885,41.6106,41.7793,202640.0
2024-12-24 09:40:00,42.15,42.41,42.11,42.28,209603.0,41.829,42.087,41.7893,41.958,209603.0
2024-12-24 09:45:00,42.28,42.29,41.91,42.07,126276.0,41.958,41.9679,41.5908,41.7496,126276.0
2024-12-24 09:50:00,42.07,42.19,41.95,41.97,114469.0,41.7496,41.8687,41.6305,41.6503,114469.0
2024-12-24 09:55:00,41.97,42.22,41.92,42.2,144391.0,41.6503,41.8984,41.6007,41.8786,144391.0
2024-12-24 10:00:00,42.19,42.34,42.08,42.33,160114.0,41.8687,42.0175,41.7595,42.0076,160114.0
2024-12-24 10:05:00,42.31,42.51,42.21,42.22,270257.0,41.9878,42.1862,41.8885,41.8984,270257.0
2024-12-24 10:10:00,42.24,42.59,42.23,42.58,114207.0,41.9183,42.2656,41.9084,42.2557,114207.0
2024-12-24 10:15:00,42.58,42.74,42.58,42.69,173772.0,42.2557,42.4145,42.2557,42.3649,173772.0
2024-12-24 10:20:00,42.66,42.71,42.52,42.63,217769.0,42.3351,42.3847,42.1962,42.3053,217769.0
2024-12-24 10:25:00,42.63,42.83,42.63,42.8,222312.0,42.3053,42.5038,42.3053,42.474,222312.0
2024-12-24 10:30:00,42.8,42.94,42.79,42.94,244678.0,42.474,42.613,42.4641,42.613,244678.0
2024-12-24 10:35:00,42.94,43.0,42.81,42.9,126691.0,42.613,42.6725,42.4839,42.5733,126691.0
2024-12-24 10:40:00,42.91,42.96,42.81,42.86,151727.0,42.5832,42.6328,42.4839,42.5336,151727.0
2024-12-24 10:45:00,42.86,43.0,42.84,42.97,59741.0,42.5336,42.6725,42.5137,42.6427,59741.0
2024-12-24 10:50:00,42.98,43.02,42.89,42.96,95550.0,42.6526,42.6923,42.5633,42.6328,95550.0
2024-12-24 10:55:00,42.98,43.06,42.9,43.04,122745.0,42.6526,42.732,42.5733,42.7122,122745.0
2024-12-24 11:00:00,43.04,43.04,42.88,42.97,72677.0,42.7122,42.7122,42.5534,42.6427,72677.0
2024-12-24 11:05:00,42.97,43.03,42.9,43.02,55318.0,42.6427,42.7023,42.5733,42.6923,55318.0
2024-12-24 11:10:00,43.02,43.02,42.81,42.95,52749.0,42.6923,42.6923,42.4839,42.6229,52749.0
2024-12-24 11:15:00,42.93,42.93,42.76,42.83,95353.0,42.603,42.603,42.4343,42.5038,95353.0
2024-12-24 11:20:00,42.83,42.87,42.78,42.84,117115.0,42.5038,42.5435,42.4542,42.5137,117115.0
2024-12-24 11:25:00,42.84,42.87,42.77,42.78,88949.0,42.5137,42.5435,42.4442,42.4542,88949.0
2024-12-24 11:30:00,42.77,42.91,42.74,42.9,122522.0,42.4442,42.5832,42.4145,42.5733,122522.0
2024-12-24 11:35:00,42.9,42.92,42.8,42.87,62661.0,42.5733,42.5931,42.474,42.5435,62661.0
2024-12-24 11:40:00,42.88,42.97,42.85,42.96,47350.0,42.5534,42.6427,42.5236,42.6328,47350.0
2024-12-24 11:45:00,42.95,43.11,42.95,43.09,123333.0,42.6229,42.7817,42.6229,42.7618,123333.0
2024-12-24 11:50:00,43.08,43.09,42.84,42.96,120276.0,42.7519,42.7618,42.5137,42.6328,120276.0
2024-12-24 11:55:00,42.96,43.04,42.91,42.93,44112.0,42.6328,42.7122,42.5832,42.603,44112.0
2024-12-24 12:00:00,42.9,43.01,42.87,42.98,57853.0,42.5733,42.6824,42.5435,42.6526,57853.0
2024-12-24 12:05:00,42.98,43.06,42.94,43.05,86495.0,42.6526,42.732,42.613,42.7221,86495.0
2024-12-24 12:10:00,43.05,43.12,43.01,43.12,129478.0,42.7221,42.7916,42.6824,42.7916,129478.0
2024-12-24 12:15:00,43.13,43.21,43.11,43.21,112130.0,42.8015,42.8809,42.7817,42.8809,112130.0
2024-12-24 12:20:00,43.2,43.28,43.16,43.25,117358.0,42.871,42.9504,42.8313,42.9206,117358.0
2024-12-24 12:25:00,43.24,43.37,43.23,43.3,86070.0,42.9107,43.0397,42.9007,42.9702,86070.0
2024-12-24 12:30:00,43.29,43.3,43.01,43.05,112187.0,42.9603,42.9702,42.6824,42.7221,112187.0
2024-12-24 12:35:00,43.04,43.19,42.99,43.18,83564.0,42.7122,42.861,42.6626,42.8511,83564.0
2024-12-24 12:40:00,43.18,43.25,43.17,43.25,112396.0,42.8511,42.9206,42.8412,42.9206,112396.0
2024-12-24 12:45:00,43.25,43.27,43.16,43.25,70012.0,42.9206,42.9404,42.8313,42.9206,70012.0
2024-12-24 12:50:00,43.26,43.46,43.26,43.41,173015.0,42.9305,43.129,42.9305,43.0794,173015.0
2024-12-24 12:55:00,43.42,43.55,43.39,43.47,196478.0,43.0893,43.2183,43.0595,43.1389,196478.0
2024-12-26 09:30:00,42.86,42.89,42.4,42.52,451434.0,42.5336,42.5633,42.0771,42.1962,451434.0
2024-12-26 09:35:00,42.51,42.72,42.29,42.31,220059.0,42.1862,42.3946,41.9679,41.9878,220059.0
2024-12-26 09:40:00,42.33,42.77,42.33,42.74,237184.0,42.0076,42.4442,42.0076,42.4145,237184.0
2024-12-26 09:45:00,42.78,42.99,42.73,42.93,222124.0,42.4542,42.6626,42.4046,42.603,222124.0
2024-12-26 09:50:00,42.93,43.05,42.56,42.68,210270.0,42.603,42.7221,42.2358,42.3549,210270.0
2024-12-26 09:55:00,42.69,43.04,42.64,42.99,177504.0,42.3649,42.7122,42.3152,42.6626,177504.0
2024-12-26 10:00:00,43.0,43.02,42.87,42.98,132232.0,42.6725,42.6923,42.5435,42.6526,132232.0
2024-12-26 10:05:00,42.97,43.16,42.96,43.1,114303.0,42.6427,42.8313,42.6328,42.7717,114303.0
2024-12-26 10:10:00,43.1,43.34,43.09,43.32,162245.0,42.7717,43.0099,42.7618,42.9901,162245.0
2024-12-26 10:15:00,43.32,43.61,43.31,43.59,149665.0,42.9901,43.2778,42.9801,43.258,149665.0
2024-12-26 10:20:00,43.58,43.86,43.57,43.75,252683.0,43.2481,43.5259,43.2382,43.4168,252683.0
2024-12-26 10:25:00,43.73,43.78,43.51,43.63,206377.0,43.3969,43.4466,43.1786,43.2977,206377.0
2024-12-26 10:30:00,43.59,43.76,43.59,43.76,145573.0,43.258,43.4267,43.258,43.4267,145573.0
2024-12-26 10:35:00,43.76,43.79,43.62,43.65,126445.0,43.4267,43.4565,43.2878,43.3175,126445.0
2024-12-26 10:40:00,43.66,43.71,43.5,43.56,100867.0,43.3275,43.3771,43.1687,43.2282,100867.0
2024-12-26 10:45:00,43.56,43.8,43.51,43.8,129196.0,43.2282,43.4664,43.1786,43.4664,129196.0
2024-12-26 10:50:00,43.8,44.0,43.79,43.99,157838.0,43.4664,43.6649,43.4565,43.655,157838.0
2024-12-26 10:55:00,43.99,44.04,43.88,44.02,170723.0,43.655,43.7046,43.5458,43.6847,170723.0
2024-12-26 11:00:00,44.0,44.13,43.92,44.12,114292.0,43.6649,43.7939,43.5855,43.784,114292.0
2024-12-26 11:05:00,44.11,44.11,44.03,44.11,75475.0,43.774,43.774,43.6946,43.774,75475.0
2024-12-26 11:10:00,44.11,44.29,44.1,44.27,235580.0,43.774,43.9527,43.7641,43.9328,235580.0
2024-12-26 11:15:00,44.27,44.41,44.27,44.41,256709.0,43.9328,44.0718,43.9328,44.0718,256709.0
2024-12-26 11:20:00,44.39,44.4,44.24,44.25,217288.0,44.0519,44.0618,43.9031,43.913,217288.0
2024-12-26 11:25:00,44.22,44.24,44.02,44.18,123722.0,43.8832,43.9031,43.6847,43.8435,123722.0
2024-12-26 11:30:00,44.19,44.21,44.04,44.05,50461.0,43.8534,43.8733,43.7046,43.7145,50461.0
2024-12-26 11:35:00,44.05,44.18,44.04,44.15,73958.0,43.7145,43.8435,43.7046,43.8137,73958.0
2024-12-26 11:40:00,44.17,44.36,44.17,44.34,97553.0,43.8336,44.0221,43.8336,44.0023,97553.0
2024-12-26 11:45:00,44.34,44.34,44.25,44.32,53854.0,44.0023,44.0023,43.913,43.9824,53854.0
2024-12-26 11:50:00,44.32,44.44,44.32,44.41,98528.0,43.9824,44.1015,43.9824,44.0718,98528.0
2024-12-26 11:55:00,44.41,44.55,44.4,44.52,159511.0,44.0718,44.2107,44.0618,44.1809,159511.0
2024-12-26 12:00:00,44.51,44.51,44.44,44.45,164536.0,44.171,44.171,44.1015,44.1115,164536.0
2024-12-26 12:05:00,44.45,44.48,44.34,44.35,121407.0,44.1115,44.1412,44.0023,44.0122,121407.0
2024-12-26 12:10:00,44.36,44.42,44.35,44.37,50044.0,44.0221,44.0817,44.0122,44.0321,50044.0
2024-12-26 12:15:00,44.36,44.42,44.32,44.34,39550.0,44.0221,44.0817,43.9824,44.0023,39550.0
2024-12-26 12:20:00,44.34,44.36,44.24,44.3,98860.0,44.0023,44.0221,43.9031,43.9626,98860.0
2024-12-26 12:25:00,44.29,44.31,44.18,44.19,43837.0,43.9527,43.9725,43.8435,43.8534,43837.0
2024-12-26 12:30:00,44.19,44.26,44.09,44.24,107862.0,43.8534,43.9229,43.7542,43.9031,107862.0
2024-12-26 12:35:00,44.27,44.29,44.14,44.17,35646.0,43.9328,43.9527,43.8038,43.8336,35646.0
2024-12-26 12:40:00,44.19,44.33,44.17,44.33,61929.0,43.8534,43.9924,43.8336,43.9924,61929.0
2024-12-26 12:45:00,44.33,44.34,43.97,44.05,176895.0,43.9924,44.0023,43.6351,43.7145,176895.0
2024-12-26 12:50:00,44.05,44.1,43.94,44.1,155117.0,43.7145,43.7641,43.6053,43.7641,155117.0
2024-12-26 12:55:00,44.1,44.16,43.96,44.05,105774.0,43.7641,43.8237,43.6252,43.7145,105774.0
2024-12-26 13:00:00,44.04,44.31,44.03,44.31,92332.0,43.7046,43.9725,43.6946,43.9725,92332.0
2024-12-26 13:05:00,44.31,44.42,44.18,44.4,124887.0,43.9725,44.0817,43.8435,44.0618,124887.0
2024-12-26 13:10:00,44.37,44.41,44.26,44.32,39724.0,44.0321,44.0718,43.9229,43.9824,39724.0
2024-12-26 13:15:00,44.35,44.54,44.33,44.54,103166.0,44.0122,44.2008,43.9924,44.2008,103166.0
2024-12-26 13:20:00,44.52,44.65,44.5,44.59,156581.0,44.1809,44.3099,44.1611,44.2504,156581.0
2024-12-26 13:25:00,44.58,44.69,44.58,44.63,102490.0,44.2405,44.3496,44.2405,44.2901,102490.0
2024-12-26 13:30:00,44.63,44.64,44.43,44.46,81654.0,44.2901,44.3,44.0916,44.1214,81654.0
2024-12-26 13:35:00,44.46,44.52,44.43,44.46,25188.0,44.1214,44.1809,44.0916,44.1214,25188.0
2024-12-26 13:40:00,44.47,44.47,44.27,44.3,58513.0,44.1313,44.1313,43.9328,43.9626,58513.0
2024-12-26 13:45:00,44.31,44.43,44.29,44.37,112311.0,43.9725,44.0916,43.9527,44.0321,112311.0
2024-12-26 13:50:00,44.4,44.43,44.29,44.41,60501.0,44.0618,44.0916,43.9527,44.0718,60501.0
2024-12-26 13:55:00,44.41,44.47,44.34,44.43,31787.0,44.0718,44.1313,44.0023,44.0916,31787.0
2024-12-26 14:00:00,44.41,44.44,44.34,44.43,32600.0,44.0718,44.1015,44.0023,44.0916,32600.0
2024-12-26 14:05:00,44.45,44.47,44.36,44.45,57620.0,44.1115,44.1313,44.0221,44.1115,57620.0
2024-12-26 14:10:00,44.44,44.55,44.43,44.5,63115.0,44.1015,44.2107,44.0916,44.1611,63115.0
2024-12-26 14:15:00,44.51,44.51,44.41,44.42,39268.0,44.171,44.171,44.0718,44.0817,39268.0
2024-12-26 14:20:00,44.43,44.52,44.43,44.5,31752.0,44.0916,44.1809,44.0916,44.1611,31752.0
2024-12-26 14:25:00,44.51,44.51,44.41,44.43,25409.0,44.171,44.171,44.0718,44.0916,25409.0
2024-12-26 14:30:00,44.45,44.47,44.35,44.36,51698.0,44.1115,44.1313,44.0122,44.0221,51698.0
2024-12-26 14:35:00,44.36,44.4,44.29,44.4,46874.0,44.0221,44.0618,43.9527,44.0618,46874.0
2024-12-26 14:40:00,44.39,44.5,44.37,44.43,44348.0,44.0519,44.1611,44.0321,44.0916,44348.0
2024-12-26 14:45:00,44.45,44.49,44.42,44.44,138806.0,44.1115,44.1511,44.0817,44.1015,138806.0
2024-12-26 14:50:00,44.44,44.49,44.43,44.48,134492.0,44.1015,44.1511,44.0916,44.1412,134492.0
2024-12-26 14:55:00,44.48,44.56,44.46,44.48,104014.0,44.1412,44.2206,44.1214,44.1412,104014.0
2024-12-26 15:00:00,44.48,44.51,44.42,44.48,146994.0,44.1412,44.171,44.0817,44.1412,146994.0
2024-12-26 15:05:00,44.49,44.63,44.46,44.6,201930.0,44.1511,44.2901,44.1214,44.2603,201930.0
2024-12-26 15:10:00,44.61,44.61,44.43,44.44,115924.0,44.2702,44.2702,44.0916,44.1015,115924.0
2024-12-26 15:15:00,44.44,44.49,44.36,44.46,43808.0,44.1015,44.1511,44.0221,44.1214,43808.0
2024-12-26 15:20:00,44.47,44.54,44.44,44.52,30890.0,44.1313,44.2008,44.1015,44.1809,30890.0
2024-12-26 15:25:00,44.52,44.57,44.5,44.55,30434.0,44.1809,44.2305,44.1611,44.2107,30434.0
2024-12-26 15:30:00,44.53,44.66,44.49,44.65,85510.0,44.1908,44.3199,44.1511,44.3099,85510.0
2024-12-26 15:35:00,44.64,44.73,44.61,44.71,81372.0,44.3,44.3893,44.2702,44.3695,81372.0
2024-12-26 15:40:00,44.68,44.81,44.67,44.78,120746.0,44.3397,44.4687,44.3298,44.4389,120746.0
2024-12-26 15:45:00,44.79,45.01,44.78,44.99,192834.0,44.4489,44.6672,44.4389,44.6473,192834.0
2024-12-26 15:50:00,44.99,45.0,44.84,44.93,159447.0,44.6473,44.6573,44.4985,44.5878,159447.0
2024-12-26 15:55:00,44.94,45.01,44.71,44.78,265862.0,44.5977,44.6672,44.3695,44.4389,265862.0
2024-12-27 09:30:00,43.87,44.11,43.67,43.99,435717.0,43.5359,43.774,43.3374,43.655,435717.0
2024-12-27 09:35:00,43.95,44.05,43.71,43.84,285606.0,43.6153,43.7145,43.3771,43.5061,285606.0
2024-12-27 09:40:00,43.83,44.21,43.79,44.12,287627.0,43.4962,43.8733,43.4565,43.784,287627.0
2024-12-27 09:45:00,44.11,44.6,44.1,44.41,378998.0,43.774,44.2603,43.7641,44.0718,378998.0
2024-12-27 09:50:00,44.42,44.42,44.18,44.21,284380.0,44.0817,44.0817,43.8435,43.8733,284380.0
2024-12-27 09:55:00,44.22,44.31,43.92,43.96,246843.0,43.8832,43.9725,43.5855,43.6252,246843.0
2024-12-27 10:00:00,43.97,44.03,43.24,43.24,682360.0,43.6351,43.6946,42.9107,42.9107,682360.0
2024-12-27 10:05:00,43.25,43.39,43.16,43.37,356519.0,42.9206,43.0595,42.8313,43.0397,356519.0
2024-12-27 10:10:00,43.35,43.39,42.78,42.87,543918.0,43.0198,43.0595,42.4542,42.5435,543918.0
2024-12-27 10:15:00,42.84,42.86,42.46,42.5,391286.0,42.5137,42.5336,42.1366,42.1763,391286.0
2024-12-27 10:20:00,42.5,42.74,42.39,42.62,418523.0,42.1763,42.4145,42.0671,42.2954,418523.0
2024-12-27 10:25:00,42.63,42.63,42.24,42.24,367411.0,42.3053,42.3053,41.9183,41.9183,367411.0
2024-12-27 10:30:00,42.24,42.26,42.06,42.22,406079.0,41.9183,41.9381,41.7397,41.8984,406079.0
2024-12-27 10:35:00,42.23,42.31,42.07,42.15,168009.0,41.9084,41.9878,41.7496,41.829,168009.0
2024-12-27 10:40:00,42.15,42.62,42.09,42.58,318316.0,41.829,42.2954,41.7694,42.2557,318316.0
2024-12-27 10:45:00,42.57,42.85,42.46,42.84,238496.0,42.2458,42.5236,42.1366,42.5137,238496.0
2024-12-27 10:50:00,42.82,42.95,42.76,42.91,228081.0,42.4939,42.6229,42.4343,42.5832,228081.0
2024-12-27 10:55:00,42.91,42.93,42.79,42.89,95449.0,42.5832,42.603,42.4641,42.5633,95449.0
2024-12-27 11:00:00,42.88,42.91,42.6,42.62,213461.0,42.5534,42.5832,42.2755,42.2954,213461.0
2024-12-27 11:05:00,42.65,42.73,42.49,42.52,166552.0,42.3252,42.4046,42.1664,42.1962,166552.0
2024-12-27 11:10:00,42.51,42.57,42.3,42.32,182393.0,42.1862,42.2458,41.9778,41.9977,182393.0
2024-12-27 11:15:00,42.34,42.41,42.2,42.2,223854.0,42.0175,42.087,41.8786,41.8786,223854.0
2024-12-27 11:20:00,42.19,42.51,42.12,42.48,255924.0,41.8687,42.1862,41.7992,42.1565,255924.0
2024-12-27 11:25:00,42.48,42.72,42.47,42.69,149723.0,42.1565,42.3946,42.1465,42.3649,149723.0
2024-12-27 11:30:00,42.7,42.8,42.61,42.65,105824.0,42.3748,42.474,42.2855,42.3252,105824.0
2024-12-27 11:35:00,42.65,42.69,42.44,42.45,61450.0,42.3252,42.3649,42.1168,42.1267,61450.0
2024-12-27 11:40:00,42.42,42.51,42.18,42.21,195925.0,42.0969,42.1862,41.8587,41.8885,195925.0
2024-12-27 11:45:00,42.21,42.24,41.83,41.89,316074.0,41.8885,41.9183,41.5114,41.5709,316074.0
2024-12-27 11:50:00,41.91,41.95,41.57,41.66,338504.0,41.5908,41.6305,41.2534,41.3427,338504.0
2024-12-27 11:55:00,41.66,41.81,41.62,41.74,254114.0,41.3427,41.4916,41.303,41.4221,254114.0
2024-12-27 12:00:00,41.74,41.87,41.73,41.82,229372.0,41.4221,41.5511,41.4122,41.5015,229372.0
2024-12-27 12:05:00,41.81,41.9,41.66,41.85,143145.0,41.4916,41.5809,41.3427,41.5313,143145.0
2024-12-27 12:10:00,41.86,41.9,41.67,41.73,182924.0,41.5412,41.5809,41.3526,41.4122,182924.0
2024-12-27 12:15:00,41.73,41.79,41.62,41.62,118589.0,41.4122,41.4717,41.303,41.303,118589.0
2024-12-27 12:20:00,41.62,41.67,41.53,41.58,281063.0,41.303,41.3526,41.2137,41.2633,281063.0
2024-12-27 12:25:00,41.59,41.76,41.57,41.7,411231.0,41.2732,41.4419,41.2534,41.3824,411231.0
2024-12-27 12:30:00,41.7,41.87,41.69,41.76,146084.0,41.3824,41.5511,41.3725,41.4419,146084.0
2024-12-27 12:35:00,41.74,41.77,41.45,41.59,253128.0,41.4221,41.4519,41.1343,41.2732,253128.0
2024-12-27 12:40:00,41.6,41.7,41.58,41.63,287456.0,41.2832,41.3824,41.2633,41.3129,287456.0
2024-12-27 12:45:00,41.65,41.74,41.53,41.58,118085.0,41.3328,41.4221,41.2137,41.2633,118085.0
2024-12-27 12:50:00,41.59,41.78,41.58,41.77,100618.0,41.2732,41.4618,41.2633,41.4519,100618.0
2024-12-27 12:55:00,41.77,41.88,41.76,41.82,86174.0,41.4519,41.561,41.4419,41.5015,86174.0
2024-12-27 13:00:00,41.81,42.07,41.81,42.06,141989.0,41.4916,41.7496,41.4916,41.7397,141989.0
2024-12-27 13:05:00,42.06,42.06,41.85,41.95,91669.0,41.7397,41.7397,41.5313,41.6305,91669.0
2024-12-27 13:10:00,41.97,42.05,41.96,42.01,75052.0,41.6503,41.7297,41.6404,41.69,75052.0
2024-12-27 13:15:00,42.01,42.1,41.99,42.05,64817.0,41.69,41.7793,41.6702,41.7297,64817.0
2024-12-27 13:20:00,42.05,42.12,42.02,42.09,71133.0,41.7297,41.7992,41.7,41.7694,71133.0
2024-12-27 13:25:00,42.1,42.16,42.0,42.05,134302.0,41.7793,41.8389,41.6801,41.7297,134302.0
2024-12-27 13:30:00,42.05,42.22,42.0,42.22,103869.0,41.7297,41.8984,41.6801,41.8984,103869.0
2024-12-27 13:35:00,42.2,42.29,42.17,42.23,129491.0,41.8786,41.9679,41.8488,41.9084,129491.0
2024-12-27 13:40:00,42.23,42.28,42.18,42.22,69344.0,41.9084,41.958,41.8587,41.8984,69344.0
2024-12-27 13:45:00,42.22,42.28,42.09,42.22,91557.0,41.8984,41.958,41.7694,41.8984,91557.0
2024-12-27 13:50:00,42.21,42.45,42.17,42.45,99648.0,41.8885,42.1267,41.8488,42.1267,99648.0
2024-12-27 13:55:00,42.44,42.51,42.4,42.41,94937.0,42.1168,42.1862,42.0771,42.087,94937.0
2024-12-27 14:00:00,42.4,42.46,42.26,42.26,81238.0,42.0771,42.1366,41.9381,41.9381,81238.0
2024-12-27 14:05:00,42.26,42.45,42.26,42.43,29963.0,41.9381,42.1267,41.9381,42.1068,29963.0
2024-12-27 14:10:00,42.4,42.48,42.35,42.39,30728.0,42.0771,42.1565,42.0274,42.0671,30728.0
2024-12-27 14:15:00,42.4,42.5,42.34,42.5,44060.0,42.0771,42.1763,42.0175,42.1763,44060.0
2024-12-27 14:20:00,42.48,42.51,42.28,42.33,48880.0,42.1565,42.1862,41.958,42.0076,48880.0
2024-12-27 14:25:00,42.35,42.36,42.24,42.31,78622.0,42.0274,42.0374,41.9183,41.9878,78622.0
2024-12-27 14:30:00,42.32,42.44,42.25,42.4,34857.0,41.9977,42.1168,41.9282,42.0771,34857.0
2024-12-27 14:35:00,42.45,42.54,42.44,42.45,118824.0,42.1267,42.216,42.1168,42.1267,118824.0
2024-12-27 14:40:00,42.48,42.61,42.48,42.61,61391.0,42.1565,42.2855,42.1565,42.2855,61391.0
2024-12-27 14:45:00,42.62,42.77,42.62,42.77,133045.0,42.2954,42.4442,42.2954,42.4442,133045.0
2024-12-27 14:50:00,42.77,42.78,42.7,42.71,75670.0,42.4442,42.4542,42.3748,42.3847,75670.0
2024-12-27 14:55:00,42.71,42.9,42.7,42.85,86395.0,42.3847,42.5733,42.3748,42.5236,86395.0
2024-12-27 15:00:00,42.86,42.89,42.67,42.72,102360.0,42.5336,42.5633,42.345,42.3946,102360.0
2024-12-27 15:05:00,42.73,42.82,42.57,42.77,122509.0,42.4046,42.4939,42.2458,42.4442,122509.0
2024-12-27 15:10:00,42.77,42.79,42.48,42.54,65024.0,42.4442,42.4641,42.1565,42.216,65024.0
2024-12-27 15:15:00,42.55,42.63,42.5,42.58,59717.0,42.2259,42.3053,42.1763,42.2557,59717.0
2024-12-27 15:20:00,42.6,42.6,42.42,42.45,67605.0,42.2755,42.2755,42.0969,42.1267,67605.0
2024-12-27 15:25:00,42.44,42.51,42.39,42.46,72680.0,42.1168,42.1862,42.0671,42.1366,72680.0
2024-12-27 15:30:00,42.46,42.59,42.41,42.55,67868.0,42.1366,42.2656,42.087,42.2259,67868.0
2024-12-27 15:35:00,42.54,42.56,42.41,42.49,82506.0,42.216,42.2358,42.087,42.1664,82506.0
2024-12-27 15:40:00,42.49,42.55,42.24,42.29,504805.0,42.1664,42.2259,41.9183,41.9679,504805.0
2024-12-27 15:45:00,42.28,42.36,42.21,42.36,286160.0,41.958,42.0374,41.8885,42.0374,286160.0
2024-12-27 15:50:00,42.39,42.77,42.37,42.64,242860.0,42.0671,42.4442,42.0473,42.3152,242860.0
2024-12-27 15:55:00,42.66,42.73,42.41,42.72,448514.0,42.3351,42.4046,42.087,42.3946,448514.0
2024-12-30 09:30:00,41.7,41.74,41.22,41.35,514112.0,41.3824,41.4221,40.9061,41.0351,514112.0
2024-12-30 09:35:00,41.36,41.39,40.77,40.8,517808.0,41.045,41.0748,40.4595,40.4893,517808.0
2024-12-30 09:40:00,40.81,40.88,40.58,40.79,390237.0,40.4992,40.5686,40.2709,40.4793,390237.0
2024-12-30 09:45:00,40.79,40.97,40.45,40.46,392053.0,40.4793,40.658,40.1419,40.1518,392053.0
2024-12-30 09:50:00,40.46,40.66,40.34,40.57,381333.0,40.1518,40.3503,40.0328,40.261,381333.0
2024-12-30 09:55:00,40.54,40.67,40.23,40.29,253412.0,40.2312,40.3602,39.9236,39.9831,253412.0
2024-12-30 10:00:00,40.27,40.91,40.14,40.61,340803.0,39.9633,40.5984,39.8343,40.3007,340803.0
2024-12-30 10:05:00,40.63,40.69,40.38,40.4,162562.0,40.3205,40.3801,40.0724,40.0923,162562.0
2024-12-30 10:10:00,40.4,40.62,40.24,40.48,329428.0,40.0923,40.3106,39.9335,40.1717,329428.0
2024-12-30 10:15:00,40.48,40.55,40.27,40.35,168198.0,40.1717,40.2412,39.9633,40.0427,168198.0
2024-12-30 10:20:00,40.37,40.47,40.17,40.18,142715.0,40.0625,40.1618,39.864,39.874,142715.0
2024-12-30 10:25:00,40.18,40.55,40.18,40.37,147617.0,39.874,40.2412,39.874,40.0625,147617.0
2024-12-30 10:30:00,40.37,40.6,40.35,40.5,130389.0,40.0625,40.2908,40.0427,40.1915,130389.0
2024-12-30 10:35:00,40.46,40.66,40.25,40.65,151617.0,40.1518,40.3503,39.9434,40.3404,151617.0
2024-12-30 10:40:00,40.64,40.78,40.55,40.71,663026.0,40.3305,40.4694,40.2412,40.3999,663026.0
2024-12-30 10:45:00,40.72,40.89,40.48,40.6,243743.0,40.4099,40.5786,40.1717,40.2908,243743.0
2024-12-30 10:50:00,40.61,40.77,40.59,40.72,88044.0,40.3007,40.4595,40.2809,40.4099,88044.0
2024-12-30 10:55:00,40.69,41.0,40.69,40.99,126906.0,40.3801,40.6877,40.3801,40.6778,126906.0
2024-12-30 11:00:00,40.98,41.03,40.84,41.0,205030.0,40.6679,40.7175,40.5289,40.6877,205030.0
2024-12-30 11:05:00,41.01,41.14,41.0,41.14,142903.0,40.6977,40.8267,40.6877,40.8267,142903.0
2024-12-30 11:10:00,41.15,41.21,41.08,41.16,94171.0,40.8366,40.8961,40.7671,40.8465,94171.0
2024-12-30 11:15:00,41.15,41.31,41.12,41.22,121524.0,40.8366,40.9954,40.8068,40.9061,121524.0
2024-12-30 11:20:00,41.23,41.35,41.09,41.12,105479.0,40.916,41.0351,40.777,40.8068,105479.0
2024-12-30 11:25:00,41.14,41.25,41.14,41.18,92680.0,40.8267,40.9358,40.8267,40.8664,92680.0
2024-12-30 11:30:00,41.19,41.36,41.17,41.34,128072.0,40.8763,41.045,40.8564,41.0251,128072.0
2024-12-30 11:35:00,41.34,41.49,41.31,41.48,61499.0,41.0251,41.174,40.9954,41.1641,61499.0
2024-12-30 11:40:00,41.47,41.71,41.46,41.69,189196.0,41.1541,41.3923,41.1442,41.3725,189196.0
2024-12-30 11:45:00,41.68,41.69,41.31,41.33,153963.0,41.3625,41.3725,40.9954,41.0152,153963.0
2024-12-30 11:50:00,41.33,41.51,41.32,41.43,64193.0,41.0152,41.1938,41.0053,41.1145,64193.0
2024-12-30 11:55:00,41.44,41.66,41.41,41.59,73728.0,41.1244,41.3427,41.0946,41.2732,73728.0
2024-12-30 12:00:00,41.58,41.85,41.56,41.76,137588.0,41.2633,41.5313,41.2435,41.4419,137588.0
2024-12-30 12:05:00,41.77,41.83,41.65,41.8,109156.0,41.4519,41.5114,41.3328,41.4816,109156.0
2024-12-30 12:10:00,41.8,41.97,41.8,41.83,98193.0,41.4816,41.6503,41.4816,41.5114,98193.0
2024-12-30 12:15:00,41.83,41.86,41.68,41.73,128948.0,41.5114,41.5412,41.3625,41.4122,128948.0
2024-12-30 12:20:00,41.73,41.85,41.71,41.79,80295.0,41.4122,41.5313,41.3923,41.4717,80295.0
2024-12-30 12:25:00,41.8,41.81,41.7,41.79,29089.0,41.4816,41.4916,41.3824,41.4717,29089.0
2024-12-30 12:30:00,41.79,41.91,41.71,41.89,62632.0,41.4717,41.5908,41.3923,41.5709,62632.0
2024-12-30 12:35:00,41.9,41.95,41.86,41.89,75538.0,41.5809,41.6305,41.5412,41.5709,75538.0
2024-12-30 12:40:00,41.89,42.0,41.81,42.0,84548.0,41.5709,41.6801,41.4916,41.6801,84548.0
2024-12-30 12:45:00,41.98,42.11,41.94,42.09,101130.0,41.6603,41.7893,41.6206,41.7694,101130.0
2024-12-30 12:50:00,42.09,42.14,41.92,41.93,120618.0,41.7694,41.819,41.6007,41.6106,120618.0
2024-12-30 12:55:00,41.93,42.12,41.74,42.07,125536.0,41.6106,41.7992,41.4221,41.7496,125536.0
2024-12-30 13:00:00,42.05,42.06,41.86,41.88,43747.0,41.7297,41.7397,41.5412,41.561,43747.0
2024-12-30 13:05:00,41.91,42.11,41.85,42.1,55761.0,41.5908,41.7893,41.5313,41.7793,55761.0
2024-12-30 13:10:00,42.09,42.32,42.08,42.27,93793.0,41.7694,41.9977,41.7595,41.9481,93793.0
2024-12-30 13:15:00,42.27,42.34,42.15,42.19,50405.0,41.9481,42.0175,41.829,41.8687,50405.0
2024-12-30 13:20:00,42.19,42.29,42.1,42.1,60374.0,41.8687,41.9679,41.7793,41.7793,60374.0
2024-12-30 13:25:00,42.11,42.13,41.96,41.98,44593.0,41.7893,41.8091,41.6404,41.6603,44593.0
2024-12-30 13:30:00,41.98,42.16,41.94,42.15,47990.0,41.6603,41.8389,41.6206,41.829,47990.0
2024-12-30 13:35:00,42.15,42.19,41.98,42.11,60929.0,41.829,41.8687,41.6603,41.7893,60929.0
2024-12-30 13:40:00,42.11,42.25,42.1,42.2,66753.0,41.7893,41.9282,41.7793,41.8786,66753.0
2024-12-30 13:45:00,42.2,42.28,42.19,42.22,65574.0,41.8786,41.958,41.8687,41.8984,65574.0
2024-12-30 13:50:00,42.22,42.32,42.15,42.32,70976.0,41.8984,41.9977,41.829,41.9977,70976.0
2024-12-30 13:55:00,42.31,42.35,42.22,42.24,60171.0,41.9878,42.0274,41.8984,41.9183,60171.0
2024-12-30 14:00:00,42.23,42.38,42.22,42.23,37839.0,41.9084,42.0572,41.8984,41.9084,37839.0
2024-12-30 14:05:00,42.23,42.3,42.07,42.2,84688.0,41.9084,41.9778,41.7496,41.8786,84688.0
2024-12-30 14:10:00,42.21,42.24,41.96,42.04,93826.0,41.8885,41.9183,41.6404,41.7198,93826.0
2024-12-30 14:15:00,42.04,42.15,41.99,42.0,47538.0,41.7198,41.829,41.6702,41.6801,47538.0
2024-12-30 14:20:00,41.99,42.02,41.84,41.92,68160.0,41.6702,41.7,41.5213,41.6007,68160.0
2024-12-30 14:25:00,41.89,42.08,41.87,42.01,34103.0,41.5709,41.7595,41.5511,41.69,34103.0
2024-12-30 14:30:00,41.99,42.17,41.97,42.06,58663.0,41.6702,41.8488,41.6503,41.7397,58663.0
2024-12-30 14:35:00,42.05,42.09,41.97,42.03,18833.0,41.7297,41.7694,41.6503,41.7099,18833.0
2024-12-30 14:40:00,42.05,42.14,42.04,42.04,26061.0,41.7297,41.819,41.7198,41.7198,26061.0
2024-12-30 14:45:00,42.04,42.13,42.04,42.07,24524.0,41.7198,41.8091,41.7198,41.7496,24524.0
2024-12-30 14:50:00,42.05,42.11,42.03,42.06,31581.0,41.7297,41.7893,41.7099,41.7397,31581.0
2024-12-30 14:55:00,42.06,42.14,42.03,42.05,19687.0,41.7397,41.819,41.7099,41.7297,19687.0
2024-12-30 15:00:00,42.04,42.09,41.96,41.96,38835.0,41.7198,41.7694,41.6404,41.6404,38835.0
2024-12-30 15:05:00,41.96,42.03,41.92,42.02,70325.0,41.6404,41.7099,41.6007,41.7,70325.0
2024-12-30 15:10:00,42.03,42.2,41.98,42.2,100297.0,41.7099,41.8786,41.6603,41.8786,100297.0
2024-12-30 15:15:00,42.18,42.33,42.14,42.33,76869.0,41.8587,42.0076,41.819,42.0076,76869.0
2024-12-30 15:20:00,42.32,42.33,42.21,42.28,62927.0,41.9977,42.0076,41.8885,41.958,62927.0
2024-12-30 15:25:00,42.28,42.3,42.04,42.06,80882.0,41.958,41.9778,41.7198,41.7397,80882.0
2024-12-30 15:30:00,42.09,42.16,41.99,42.04,66523.0,41.7694,41.8389,41.6702,41.7198,66523.0
2024-12-30 15:35:00,42.05,42.08,41.88,41.92,91759.0,41.7297,41.7595,41.561,41.6007,91759.0
2024-12-30 15:40:00,41.92,42.07,41.89,42.04,77807.0,41.6007,41.7496,41.5709,41.7198,77807.0
2024-12-30 15:45:00,42.06,42.14,42.02,42.09,107521.0,41.7397,41.819,41.7,41.7694,107521.0
2024-12-30 15:50:00,42.05,42.19,41.91,41.91,149791.0,41.7297,41.8687,41.5908,41.5908,149791.0
2024-12-30 15:55:00,41.91,41.96,41.69,41.72,226409.0,41.5908,41.6404,41.3725,41.4022,226409.0
2024-12-31 09:30:00,42.5,42.59,42.32,42.33,386152.0,42.1763,42.2656,41.9977,42.0076,386152.0
2024-12-31 09:35:00,42.32,42.52,41.98,42.02,301494.0,41.9977,42.1962,41.6603,41.7,301494.0
2024-12-31 09:40:00,42.01,42.43,41.93,42.37,237689.0,41.69,42.1068,41.6106,42.0473,237689.0
2024-12-31 09:45:00,42.37,42.62,42.32,42.49,213252.0,42.0473,42.2954,41.9977,42.1664,213252.0
2024-12-31 09:50:00,42.5,42.5,42.05,42.24,239269.0,42.1763,42.1763,41.7297,41.9183,239269.0
2024-12-31 09:55:00,42.24,42.64,42.24,42.63,224764.0,41.9183,42.3152,41.9183,42.3053,224764.0
2024-12-31 10:00:00,42.63,42.9,42.57,42.66,557953.0,42.3053,42.5733,42.2458,42.3351,557953.0
2024-12-31 10:05:00,42.64,42.7,42.27,42.28,272218.0,42.3152,42.3748,41.9481,41.958,272218.0
2024-12-31 10:10:00,42.28,42.56,42.24,42.54,109163.0,41.958,42.2358,41.9183,42.216,109163.0
2024-12-31 10:15:00,42.53,42.87,42.49,42.84,216183.0,42.2061,42.5435,42.1664,42.5137,216183.0
2024-12-31 10:20:00,42.81,43.19,42.76,43.16,387152.0,42.4839,42.861,42.4343,42.8313,387152.0
2024-12-31 10:25:00,43.16,43.17,42.87,42.95,240748.0,42.8313,42.8412,42.5435,42.6229,240748.0
2024-12-31 10:30:00,42.95,42.97,42.58,42.64,188583.0,42.6229,42.6427,42.2557,42.3152,188583.0
2024-12-31 10:35:00,42.65,42.98,42.64,42.97,188911.0,42.3252,42.6526,42.3152,42.6427,188911.0
2024-12-31 10:40:00,42.97,42.98,42.65,42.67,53901.0,42.6427,42.6526,42.3252,42.345,53901.0
2024-12-31 10:45:00,42.69,42.74,42.49,42.59,131476.0,42.3649,42.4145,42.1664,42.2656,131476.0
2024-12-31 10:50:00,42.58,42.69,42.49,42.56,69283.0,42.2557,42.3649,42.1664,42.2358,69283.0
2024-12-31 10:55:00,42.54,42.57,42.38,42.39,201951.0,42.216,42.2458,42.0572,42.0671,201951.0
2024-12-31 11:00:00,42.41,42.45,42.16,42.23,166511.0,42.087,42.1267,41.8389,41.9084,166511.0
2024-12-31 11:05:00,42.22,42.31,42.13,42.27,121564.0,41.8984,41.9878,41.8091,41.9481,121564.0
2024-12-31 11:10:00,42.29,42.39,42.18,42.38,115805.0,41.9679,42.0671,41.8587,42.0572,115805.0
2024-12-31 11:15:00,42.39,42.52,42.21,42.22,100651.0,42.0671,42.1962,41.8885,41.8984,100651.0
2024-12-31 11:20:00,42.23,42.3,42.12,42.12,94126.0,41.9084,41.9778,41.7992,41.7992,94126.0
2024-12-31 11:25:00,42.13,42.17,41.99,42.0,202137.0,41.8091,41.8488,41.6702,41.6801,202137.0
2024-12-31 11:30:00,42.0,42.02,41.9,41.99,186528.0,41.6801,41.7,41.5809,41.6702,186528.0
2024-12-31 11:35:00,41.98,42.1,41.92,42.01,93753.0,41.6603,41.7793,41.6007,41.69,93753.0
2024-12-31 11:40:00,42.0,42.23,41.94,42.21,128810.0,41.6801,41.9084,41.6206,41.8885,128810.0
2024-12-31 11:45:00,42.2,42.29,42.11,42.2,62557.0,41.8786,41.9679,41.7893,41.8786,62557.0
2024-12-31 11:50:00,42.21,42.27,42.11,42.16,70254.0,41.8885,41.9481,41.7893,41.8389,70254.0
2024-12-31 11:55:00,42.13,42.2,42.05,42.13,70962.0,41.8091,41.8786,41.7297,41.8091,70962.0
2024-12-31 12:00:00,42.12,42.12,41.91,42.07,120760.0,41.7992,41.7992,41.5908,41.7496,120760.0
2024-12-31 12:05:00,42.07,42.12,41.98,42.04,85184.0,41.7496,41.7992,41.6603,41.7198,85184.0
2024-12-31 12:10:00,42.02,42.03,41.82,41.86,146469.0,41.7,41.7099,41.5015,41.5412,146469.0
2024-12-31 12:15:00,41.85,41.95,41.76,41.91,120381.0,41.5313,41.6305,41.4419,41.5908,120381.0
2024-12-31 12:20:00,41.92,41.95,41.61,41.66,204765.0,41.6007,41.6305,41.2931,41.3427,204765.0
2024-12-31 12:25:00,41.66,41.72,41.52,41.58,187425.0,41.3427,41.4022,41.2038,41.2633,187425.0
2024-12-31 12:30:00,41.59,41.62,41.49,41.61,111119.0,41.2732,41.303,41.174,41.2931,111119.0
2024-12-31 12:35:00,41.58,41.61,41.42,41.48,98726.0,41.2633,41.2931,41.1045,41.1641,98726.0
2024-12-31 12:40:00,41.48,41.61,41.46,41.6,94665.0,41.1641,41.2931,41.1442,41.2832,94665.0
2024-12-31 12:45:00,41.6,41.74,41.57,41.68,113042.0,41.2832,41.4221,41.2534,41.3625,113042.0
2024-12-31 12:50:00,41.69,41.96,41.67,41.94,158004.0,41.3725,41.6404,41.3526,41.6206,158004.0
2024-12-31 12:55:00,41.93,42.25,41.93,42.23,267978.0,41.6106,41.9282,41.6106,41.9084,267978.0
2024-12-31 13:00:00,42.2,42.2,42.05,42.16,136505.0,41.8786,41.8786,41.7297,41.8389,136505.0
2024-12-31 13:05:00,42.16,42.22,42.04,42.18,94892.0,41.8389,41.8984,41.7198,41.8587,94892.0
2024-12-31 13:10:00,42.17,42.19,42.01,42.1,43914.0,41.8488,41.8687,41.69,41.7793,43914.0
2024-12-31 13:15:00,42.08,42.15,41.96,41.99,34804.0,41.7595,41.829,41.6404,41.6702,34804.0
2024-12-31 13:20:00,41.96,41.96,41.67,41.69,95111.0,41.6404,41.6404,41.3526,41.3725,95111.0
2024-12-31 13:25:00,41.68,41.78,41.66,41.68,68263.0,41.3625,41.4618,41.3427,41.3625,68263.0
2024-12-31 13:30:00,41.67,41.9,41.64,41.82,93259.0,41.3526,41.5809,41.3229,41.5015,93259.0
2024-12-31 13:35:00,41.82,41.89,41.69,41.89,65379.0,41.5015,41.5709,41.3725,41.5709,65379.0
2024-12-31 13:40:00,41.9,42.1,41.89,42.05,130951.0,41.5809,41.7793,41.5709,41.7297,130951.0
2024-12-31 13:45:00,42.04,42.06,41.94,42.04,51445.0,41.7198,41.7397,41.6206,41.7198,51445.0
2024-12-31 13:50:00,42.04,42.13,41.97,42.0,113328.0,41.7198,41.8091,41.6503,41.6801,113328.0
2024-12-31 13:55:00,42.0,42.02,41.87,41.88,93353.0,41.6801,41.7,41.5511,41.561,93353.0
2024-12-31 14:00:00,41.87,41.9,41.67,41.74,67060.0,41.5511,41.5809,41.3526,41.4221,67060.0
2024-12-31 14:05:00,41.73,42.04,41.73,42.01,193514.0,41.4122,41.7198,41.4122,41.69,193514.0
2024-12-31 14:10:00,42.0,42.21,42.0,42.14,150491.0,41.6801,41.8885,41.6801,41.819,150491.0
2024-12-31 14:15:00,42.14,42.16,41.85,41.87,93036.0,41.819,41.8389,41.5313,41.5511,93036.0
2024-12-31 14:20:00,41.87,41.9,41.74,41.82,64003.0,41.5511,41.5809,41.4221,41.5015,64003.0
2024-12-31 14:25:00,41.84,41.94,41.78,41.8,38411.0,41.5213,41.6206,41.4618,41.4816,38411.0
2024-12-31 14:30:00,41.82,41.82,41.59,41.59,86663.0,41.5015,41.5015,41.2732,41.2732,86663.0
2024-12-31 14:35:00,41.6,41.79,41.59,41.77,73669.0,41.2832,41.4717,41.2732,41.4519,73669.0
2024-12-31 14:40:00,41.75,41.77,41.56,41.64,52955.0,41.432,41.4519,41.2435,41.3229,52955.0
2024-12-31 14:45:00,41.62,41.75,41.59,41.68,77295.0,41.303,41.432,41.2732,41.3625,77295.0
2024-12-31 14:50:00,41.67,41.95,41.67,41.82,79900.0,41.3526,41.6305,41.3526,41.5015,79900.0
2024-12-31 14:55:00,41.82,42.01,41.82,42.0,97948.0,41.5015,41.69,41.5015,41.6801,97948.0
2024-12-31 15:00:00,41.95,42.08,41.91,42.07,50390.0,41.6305,41.7595,41.5908,41.7496,50390.0
2024-12-31 15:05:00,42.05,42.25,42.04,42.17,145281.0,41.7297,41.9282,41.7198,41.8488,145281.0
2024-12-31 15:10:00,42.17,42.17,41.85,41.9,98281.0,41.8488,41.8488,41.5313,41.5809,98281.0
2024-12-31 15:15:00,41.86,42.05,41.86,42.04,59226.0,41.5412,41.7297,41.5412,41.7198,59226.0
2024-12-31 15:20:00,42.02,42.17,41.97,42.03,84750.0,41.7,41.8488,41.6503,41.7099,84750.0
2024-12-31 15:25:00,42.03,42.34,41.99,42.21,180497.0,41.7099,42.0175,41.6702,41.8885,180497.0
2024-12-31 15:30:00,42.19,42.22,42.01,42.07,132075.0,41.8687,41.8984,41.69,41.7496,132075.0
2024-12-31 15:35:00,42.07,42.27,41.97,41.99,116107.0,41.7496,41.9481,41.6503,41.6702,116107.0
2024-12-31 15:40:00,41.98,42.06,41.91,41.98,134689.0,41.6603,41.7397,41.5908,41.6603,134689.0
2024-12-31 15:45:00,41.96,42.11,41.79,42.08,167214.0,41.6404,41.7893,41.4717,41.7595,167214.0
2024-12-31 15:50:00,42.06,42.13,41.78,41.79,243066.0,41.7397,41.8091,41.4618,41.4717,243066.0
2024-12-31 15:55:00,41.79,41.96,41.73,41.85,385930.0,41.4717,41.6404,41.4122,41.5313,385930.0
2025-01-02 09:30:00,42.95,43.02,42.26,42.71,848028.0,42.6229,42.6923,41.9381,42.3847,848028.0
2025-01-02 09:35:00,42.69,42.73,42.36,42.46,289991.0,42.3649,42.4046,42.0374,42.1366,289991.0
2025-01-02 09:40:00,42.47,43.09,42.41,43.09,398418.0,42.1465,42.7618,42.087,42.7618,398418.0
2025-01-02 09:45:00,43.06,43.35,43.04,43.33,432871.0,42.732,43.0198,42.7122,43.0,432871.0
2025-01-02 09:50:00,43.34,43.71,43.22,43.71,583480.0,43.0099,43.3771,42.8908,43.3771,583480.0
2025-01-02 09:55:00,43.7,43.79,43.46,43.64,347212.0,43.3672,43.4565,43.129,43.3076,347212.0
2025-01-02 10:00:00,43.64,43.7,43.24,43.47,296208.0,43.3076,43.3672,42.9107,43.1389,296208.0
2025-01-02 10:05:00,43.49,43.56,43.27,43.41,418504.0,43.1588,43.2282,42.9404,43.0794,418504.0
2025-01-02 10:10:00,43.38,43.5,43.15,43.41,397228.0,43.0496,43.1687,42.8214,43.0794,397228.0
2025-01-02 10:15:00,43.43,43.56,43.17,43.18,180200.0,43.0992,43.2282,42.8412,42.8511,180200.0
2025-01-02 10:20:00,43.18,43.26,42.75,42.86,308752.0,42.8511,42.9305,42.4244,42.5336,308752.0
2025-01-02 10:25:00,42.84,43.17,42.82,42.96,224660.0,42.5137,42.8412,42.4939,42.6328,224660.0
2025-01-02 10:30:00,42.89,43.01,42.69,42.84,235836.0,42.5633,42.6824,42.3649,42.5137,235836.0
2025-01-02 10:35:00,42.84,43.08,42.74,42.77,198737.0,42.5137,42.7519,42.4145,42.4442,198737.0
2025-01-02 10:40:00,42.77,42.9,42.59,42.69,350487.0,42.4442,42.5733,42.2656,42.3649,350487.0
2025-01-02 10:45:00,42.65,42.88,42.41,42.84,346621.0,42.3252,42.5534,42.087,42.5137,346621.0
2025-01-02 10:50:00,42.81,42.99,42.7,42.97,209908.0,42.4839,42.6626,42.3748,42.6427,209908.0
2025-01-02 10:55:00,42.98,43.03,42.66,42.73,90666.0,42.6526,42.7023,42.3351,42.4046,90666.0
2025-01-02 11:00:00,42.73,42.82,42.24,42.35,261942.0,42.4046,42.4939,41.9183,42.0274,261942.0
2025-01-02 11:05:00,42.33,42.6,42.29,42.58,184259.0,42.0076,42.2755,41.9679,42.2557,184259.0
2025-01-02 11:10:00,42.58,42.7,42.47,42.65,195312.0,42.2557,42.3748,42.1465,42.3252,195312.0
2025-01-02 11:15:00,42.65,42.85,42.62,42.84,113351.0,42.3252,42.5236,42.2954,42.5137,113351.0
2025-01-02 11:20:00,42.83,42.91,42.5,42.81,215241.0,42.5038,42.5832,42.1763,42.4839,215241.0
2025-01-02 11:25:00,42.82,42.91,42.6,42.88,136817.0,42.4939,42.5832,42.2755,42.5534,136817.0
2025-01-02 11:30:00,42.86,42.93,42.63,42.75,114471.0,42.5336,42.603,42.3053,42.4244,114471.0
2025-01-02 11:35:00,42.75,43.08,42.75,43.04,215844.0,42.4244,42.7519,42.4244,42.7122,215844.0
2025-01-02 11:40:00,43.03,43.19,42.95,42.97,156015.0,42.7023,42.861,42.6229,42.6427,156015.0
2025-01-02 11:45:00,42.97,43.1,42.89,43.07,54503.0,42.6427,42.7717,42.5633,42.742,54503.0
2025-01-02 11:50:00,43.05,43.14,42.81,42.93,92278.0,42.7221,42.8114,42.4839,42.603,92278.0
2025-01-02 11:55:00,42.94,43.02,42.87,42.95,42061.0,42.613,42.6923,42.5435,42.6229,42061.0
2025-01-02 12:00:00,42.97,43.02,42.83,43.01,42940.0,42.6427,42.6923,42.5038,42.6824,42940.0
2025-01-02 12:05:00,43.01,43.02,42.84,42.91,45920.0,42.6824,42.6923,42.5137,42.5832,45920.0
2025-01-02 12:10:00,42.9,43.25,42.89,43.18,120219.0,42.5733,42.9206,42.5633,42.8511,120219.0
2025-01-02 12:15:00,43.15,43.22,42.99,43.08,65947.0,42.8214,42.8908,42.6626,42.7519,65947.0
2025-01-02 12:20:00,43.07,43.07,42.75,42.78,77248.0,42.742,42.742,42.4244,42.4542,77248.0
2025-01-02 12:25:00,42.77,42.77,42.22,42.25,316377.0,42.4442,42.4442,41.8984,41.9282,316377.0
2025-01-02 12:30:00,42.23,42.25,42.01,42.1,227803.0,41.9084,41.9282,41.69,41.7793,227803.0
2025-01-02 12:35:00,42.09,42.15,41.79,41.86,254888.0,41.7694,41.829,41.4717,41.5412,254888.0
2025-01-02 12:40:00,41.86,42.04,41.72,41.91,201724.0,41.5412,41.7198,41.4022,41.5908,201724.0
2025-01-02 12:45:00,41.95,41.95,41.67,41.67,160992.0,41.6305,41.6305,41.3526,41.3526,160992.0
2025-01-02 12:50:00,41.67,42.08,41.63,41.89,184388.0,41.3526,41.7595,41.3129,41.5709,184388.0
2025-01-02 12:55:00,41.89,42.1,41.88,42.03,88556.0,41.5709,41.7793,41.561,41.7099,88556.0
2025-01-02 13:00:00,41.98,41.98,41.53,41.63,203816.0,41.6603,41.6603,41.2137,41.3129,203816.0
2025-01-02 13:05:00,41.62,41.96,41.62,41.8,136138.0,41.303,41.6404,41.303,41.4816,136138.0
2025-01-02 13:10:00,41.78,41.81,41.54,41.58,124591.0,41.4618,41.4916,41.2236,41.2633,124591.0
2025-01-02 13:15:00,41.58,41.65,41.35,41.59,151597.0,41.2633,41.3328,41.0351,41.2732,151597.0
2025-01-02 13:20:00,41.58,41.75,41.45,41.46,100848.0,41.2633,41.432,41.1343,41.1442,100848.0
2025-01-02 13:25:00,41.47,41.57,41.37,41.54,76554.0,41.1541,41.2534,41.0549,41.2236,76554.0
2025-01-02 13:30:00,41.52,41.52,41.1,41.18,181685.0,41.2038,41.2038,40.787,40.8664,181685.0
2025-01-02 13:35:00,41.19,41.41,41.13,41.25,93367.0,40.8763,41.0946,40.8167,40.9358,93367.0
2025-01-02 13:40:00,41.24,41.42,41.11,41.4,238264.0,40.9259,41.1045,40.7969,41.0847,238264.0
2025-01-02 13:45:00,41.41,41.41,41.14,41.23,55447.0,41.0946,41.0946,40.8267,40.916,55447.0
2025-01-02 13:50:00,41.25,41.29,41.13,41.2,122283.0,40.9358,40.9755,40.8167,40.8862,122283.0
2025-01-02 13:55:00,41.22,41.41,41.19,41.4,123181.0,40.9061,41.0946,40.8763,41.0847,123181.0
2025-01-02 14:00:00,41.4,41.56,41.27,41.52,102372.0,41.0847,41.2435,40.9557,41.2038,102372.0
2025-01-02 14:05:00,41.51,41.6,41.28,41.38,88840.0,41.1938,41.2832,40.9656,41.0648,88840.0
2025-01-02 14:10:00,41.39,41.47,41.29,41.32,85873.0,41.0748,41.1541,40.9755,41.0053,85873.0
2025-01-02 14:15:00,41.33,41.4,41.24,41.31,82830.0,41.0152,41.0847,40.9259,40.9954,82830.0
2025-01-02 14:20:00,41.34,41.56,41.28,41.52,74851.0,41.0251,41.2435,40.9656,41.2038,74851.0
2025-01-02 14:25:00,41.51,41.64,41.47,41.62,78421.0,41.1938,41.3229,41.1541,41.303,78421.0
2025-01-02 14:30:00,41.59,41.6,41.35,41.37,76571.0,41.2732,41.2832,41.0351,41.0549,76571.0
2025-01-02 14:35:00,41.4,41.53,41.26,41.44,89942.0,41.0847,41.2137,40.9457,41.1244,89942.0
2025-01-02 14:40:00,41.44,41.53,41.37,41.41,35252.0,41.1244,41.2137,41.0549,41.0946,35252.0
2025-01-02 14:45:00,41.43,41.66,41.26,41.58,148416.0,41.1145,41.3427,40.9457,41.2633,148416.0
2025-01-02 14:50:00,41.58,41.72,41.54,41.62,109433.0,41.2633,41.4022,41.2236,41.303,109433.0
2025-01-02 14:55:00,41.61,41.61,41.23,41.27,100514.0,41.2931,41.2931,40.916,40.9557,100514.0
2025-01-02 15:00:00,41.27,41.73,41.27,41.68,119674.0,40.9557,41.4122,40.9557,41.3625,119674.0
2025-01-02 15:05:00,41.67,41.7,41.58,41.64,78347.0,41.3526,41.3824,41.2633,41.3229,78347.0
2025-01-02 15:10:00,41.61,41.9,41.59,41.87,204423.0,41.2931,41.5809,41.2732,41.5511,204423.0
2025-01-02 15:15:00,41.86,41.86,41.67,41.79,106655.0,41.5412,41.5412,41.3526,41.4717,106655.0
2025-01-02 15:20:00,41.8,41.86,41.75,41.85,90833.0,41.4816,41.5412,41.432,41.5313,90833.0
2025-01-02 15:25:00,41.85,41.93,41.82,41.83,138039.0,41.5313,41.6106,41.5015,41.5114,138039.0
2025-01-02 15:30:00,41.84,42.04,41.75,41.87,115391.0,41.5213,41.7198,41.432,41.5511,115391.0
2025-01-02 15:35:00,41.84,41.84,41.63,41.69,73214.0,41.5213,41.5213,41.3129,41.3725,73214.0
2025-01-02 15:40:00,41.67,41.79,41.65,41.73,79807.0,41.3526,41.4717,41.3328,41.4122,79807.0
2025-01-02 15:45:00,41.73,41.89,41.62,41.85,105598.0,41.4122,41.5709,41.303,41.5313,105598.0
2025-01-02 15:50:00,41.85,42.0,41.78,41.86,152249.0,41.5313,41.6801,41.4618,41.5412,152249.0
2025-01-02 15:55:00,41.83,41.98,41.71,41.93,271361.0,41.5114,41.6603,41.3923,41.6106,271361.0
2025-01-03 09:30:00,42.43,42.86,42.42,42.8,394033.0,42.1068,42.5336,42.0969,42.474,394033.0
2025-01-03 09:35:00,42.79,43.03,42.69,43.02,366021.0,42.4641,42.7023,42.3649,42.6923,366021.0
2025-01-03 09:40:00,43.02,43.05,42.79,42.94,213798.0,42.6923,42.7221,42.4641,42.613,213798.0
2025-01-03 09:45:00,42.92,42.92,42.32,42.44,446123.0,42.5931,42.5931,41.9977,42.1168,446123.0
2025-01-03 09:50:00,42.44,42.44,42.13,42.37,348234.0,42.1168,42.1168,41.8091,42.0473,348234.0
2025-01-03 09:55:00,42.38,42.38,42.11,42.23,184810.0,42.0572,42.0572,41.7893,41.9084,184810.0
2025-01-03 10:00:00,42.22,42.51,42.06,42.51,475182.0,41.8984,42.1862,41.7397,42.1862,475182.0
2025-01-03 10:05:00,42.51,42.83,42.49,42.76,387971.0,42.1862,42.5038,42.1664,42.4343,387971.0
2025-01-03 10:10:00,42.79,42.88,42.56,42.7,281784.0,42.4641,42.5534,42.2358,42.3748,281784.0
2025-01-03 10:15:00,42.74,42.79,42.32,42.38,243497.0,42.4145,42.4641,41.9977,42.0572,243497.0
2025-01-03 10:20:00,42.4,42.62,42.11,42.57,353174.0,42.0771,42.2954,41.7893,42.2458,353174.0
2025-01-03 10:25:00,42.57,42.89,42.53,42.85,199713.0,42.2458,42.5633,42.2061,42.5236,199713.0
2025-01-03 10:30:00,42.86,42.95,42.73,42.94,195230.0,42.5336,42.6229,42.4046,42.613,195230.0
2025-01-03 10:35:00,42.92,43.16,42.84,43.15,222780.0,42.5931,42.8313,42.5137,42.8214,222780.0
2025-01-03 10:40:00,43.15,43.17,42.96,42.97,148246.0,42.8214,42.8412,42.6328,42.6427,148246.0
2025-01-03 10:45:00,42.95,43.09,42.89,43.02,153758.0,42.6229,42.7618,42.5633,42.6923,153758.0
2025-01-03 10:50:00,43.03,43.13,42.89,43.01,102385.0,42.7023,42.8015,42.5633,42.6824,102385.0
2025-01-03 10:55:00,43.02,43.19,42.95,43.14,103333.0,42.6923,42.861,42.6229,42.8114,103333.0
2025-01-03 11:00:00,43.14,43.28,43.12,43.2,210978.0,42.8114,42.9504,42.7916,42.871,210978.0
2025-01-03 11:05:00,43.19,43.19,42.85,42.96,208423.0,42.861,42.861,42.5236,42.6328,208423.0
2025-01-03 11:10:00,42.96,43.02,42.82,42.87,95177.0,42.6328,42.6923,42.4939,42.5435,95177.0
2025-01-03 11:15:00,42.87,42.89,42.75,42.87,119209.0,42.5435,42.5633,42.4244,42.5435,119209.0
2025-01-03 11:20:00,42.89,42.93,42.68,42.77,272876.0,42.5633,42.603,42.3549,42.4442,272876.0
2025-01-03 11:25:00,42.76,42.88,42.75,42.88,129879.0,42.4343,42.5534,42.4244,42.5534,129879.0
2025-01-03 11:30:00,42.89,42.99,42.83,42.97,105481.0,42.5633,42.6626,42.5038,42.6427,105481.0
2025-01-03 11:35:00,42.98,43.05,42.9,43.0,101217.0,42.6526,42.7221,42.5733,42.6725,101217.0
2025-01-03 11:40:00,43.02,43.16,42.98,43.16,70926.0,42.6923,42.8313,42.6526,42.8313,70926.0
2025-01-03 11:45:00,43.13,43.17,43.07,43.15,59469.0,42.8015,42.8412,42.742,42.8214,59469.0
2025-01-03 11:50:00,43.16,43.22,43.14,43.19,160274.0,42.8313,42.8908,42.8114,42.861,160274.0
2025-01-03 11:55:00,43.17,43.24,43.12,43.16,92620.0,42.8412,42.9107,42.7916,42.8313,92620.0
2025-01-03 12:00:00,43.17,43.33,43.16,43.32,118033.0,42.8412,43.0,42.8313,42.9901,118033.0
2025-01-03 12:05:00,43.33,43.39,43.29,43.31,112134.0,43.0,43.0595,42.9603,42.9801,112134.0
2025-01-03 12:10:00,43.29,43.32,43.11,43.12,129768.0,42.9603,42.9901,42.7817,42.7916,129768.0
2025-01-03 12:15:00,43.11,43.28,43.08,43.12,128241.0,42.7817,42.9504,42.7519,42.7916,128241.0
2025-01-03 12:20:00,43.13,43.17,43.04,43.16,76252.0,42.8015,42.8412,42.7122,42.8313,76252.0
2025-01-03 12:25:00,43.16,43.25,43.03,43.03,64853.0,42.8313,42.9206,42.7023,42.7023,64853.0
2025-01-03 12:30:00,43.05,43.13,43.0,43.13,52348.0,42.7221,42.8015,42.6725,42.8015,52348.0
2025-01-03 12:35:00,43.11,43.2,43.07,43.15,38829.0,42.7817,42.871,42.742,42.8214,38829.0
2025-01-03 12:40:00,43.16,43.19,42.95,42.96,52288.0,42.8313,42.861,42.6229,42.6328,52288.0
2025-01-03 12:45:00,42.95,43.11,42.83,43.11,114634.0,42.6229,42.7817,42.5038,42.7817,114634.0
2025-01-03 12:50:00,43.1,43.14,43.0,43.04,82794.0,42.7717,42.8114,42.6725,42.7122,82794.0
2025-01-03 12:55:00,43.03,43.13,43.03,43.13,36401.0,42.7023,42.8015,42.7023,42.8015,36401.0
2025-01-03 13:00:00,43.13,43.14,43.01,43.12,34571.0,42.8015,42.8114,42.6824,42.7916,34571.0
2025-01-03 13:05:00,43.12,43.15,43.06,43.11,55669.0,42.7916,42.8214,42.732,42.7817,55669.0
2025-01-03 13:10:00,43.09,43.19,43.07,43.18,75333.0,42.7618,42.861,42.742,42.8511,75333.0
2025-01-03 13:15:00,43.18,43.26,43.16,43.25,67750.0,42.8511,42.9305,42.8313,42.9206,67750.0
2025-01-03 13:20:00,43.25,43.29,43.25,43.29,49819.0,42.9206,42.9603,42.9206,42.9603,49819.0
2025-01-03 13:25:00,43.29,43.5,43.27,43.48,216907.0,42.9603,43.1687,42.9404,43.1488,216907.0
2025-01-03 13:30:00,43.48,43.58,43.45,43.49,113543.0,43.1488,43.2481,43.1191,43.1588,113543.0
2025-01-03 13:35:00,43.5,43.6,43.47,43.59,42499.0,43.1687,43.2679,43.1389,43.258,42499.0
2025-01-03 13:40:00,43.58,43.62,43.53,43.53,163926.0,43.2481,43.2878,43.1985,43.1985,163926.0
2025-01-03 13:45:00,43.54,43.62,43.53,43.59,66771.0,43.2084,43.2878,43.1985,43.258,66771.0
2025-01-03 13:50:00,43.58,43.6,43.49,43.52,54862.0,43.2481,43.2679,43.1588,43.1885,54862.0
2025-01-03 13:55:00,43.53,43.6,43.48,43.58,125700.0,43.1985,43.2679,43.1488,43.2481,125700.0
2025-01-03 14:00:00,43.57,43.66,43.54,43.64,47489.0,43.2382,43.3275,43.2084,43.3076,47489.0
2025-01-03 14:05:00,43.63,43.73,43.61,43.71,159391.0,43.2977,43.3969,43.2778,43.3771,159391.0
2025-01-03 14:10:00,43.69,43.77,43.69,43.73,30284.0,43.3572,43.4366,43.3572,43.3969,30284.0
2025-01-03 14:15:00,43.72,43.75,43.67,43.72,45437.0,43.387,43.4168,43.3374,43.387,45437.0
2025-01-03 14:20:00,43.72,43.8,43.66,43.68,59822.0,43.387,43.4664,43.3275,43.3473,59822.0
2025-01-03 14:25:00,43.68,43.68,43.59,43.6,290212.0,43.3473,43.3473,43.258,43.2679,290212.0
2025-01-03 14:30:00,43.6,43.8,43.59,43.8,99605.0,43.2679,43.4664,43.258,43.4664,99605.0
2025-01-03 14:35:00,43.79,43.92,43.79,43.84,160864.0,43.4565,43.5855,43.4565,43.5061,160864.0
2025-01-03 14:40:00,43.83,43.85,43.78,43.79,33185.0,43.4962,43.516,43.4466,43.4565,33185.0
2025-01-03 14:45:00,43.79,43.83,43.68,43.7,59252.0,43.4565,43.4962,43.3473,43.3672,59252.0
2025-01-03 14:50:00,43.7,43.74,43.58,43.71,95926.0,43.3672,43.4069,43.2481,43.3771,95926.0
2025-01-03 14:55:00,43.71,43.76,43.68,43.73,39448.0,43.3771,43.4267,43.3473,43.3969,39448.0
2025-01-03 15:00:00,43.72,43.73,43.59,43.63,78273.0,43.387,43.3969,43.258,43.2977,78273.0
2025-01-03 15:05:00,43.63,43.66,43.56,43.59,35114.0,43.2977,43.3275,43.2282,43.258,35114.0
2025-01-03 15:10:00,43.59,43.75,43.59,43.74,42293.0,43.258,43.4168,43.258,43.4069,42293.0
2025-01-03 15:15:00,43.76,43.8,43.74,43.79,43517.0,43.4267,43.4664,43.4069,43.4565,43517.0
2025-01-03 15:20:00,43.78,43.88,43.76,43.85,42560.0,43.4466,43.5458,43.4267,43.516,42560.0
2025-01-03 15:25:00,43.84,43.93,43.84,43.91,72407.0,43.5061,43.5954,43.5061,43.5756,72407.0
2025-01-03 15:30:00,43.91,43.91,43.75,43.9,254944.0,43.5756,43.5756,43.4168,43.5656,254944.0
2025-01-03 15:35:00,43.89,43.91,43.8,43.83,60513.0,43.5557,43.5756,43.4664,43.4962,60513.0
2025-01-03 15:40:00,43.82,43.87,43.76,43.86,119639.0,43.4862,43.5359,43.4267,43.5259,119639.0
2025-01-03 15:45:00,43.85,43.9,43.8,43.85,102708.0,43.516,43.5656,43.4664,43.516,102708.0
2025-01-03 15:50:00,43.84,43.94,43.78,43.87,195944.0,43.5061,43.6053,43.4466,43.5359,195944.0
2025-01-03 15:55:00,43.87,44.0,43.81,43.81,428123.0,43.5359,43.6649,43.4763,43.4763,428123.0
2025-01-06 09:30:00,44.57,44.88,44.15,44.7,720928.0,44.2305,44.5382,43.8137,44.3595,720928.0
2025-01-06 09:35:00,44.7,44.75,44.22,44.32,744654.0,44.3595,44.4092,43.8832,43.9824,744654.0
2025-01-06 09:40:00,44.32,44.92,44.3,44.66,331353.0,43.9824,44.5779,43.9626,44.3199,331353.0
2025-01-06 09:45:00,44.73,45.06,44.65,44.95,500802.0,44.3893,44.7168,44.3099,44.6076,500802.0
2025-01-06 09:50:00,44.94,45.0,44.66,44.98,236040.0,44.5977,44.6573,44.3199,44.6374,236040.0
2025-01-06 09:55:00,44.99,45.09,44.84,45.04,273113.0,44.6473,44.7466,44.4985,44.697,273113.0
2025-01-06 10:00:00,45.04,45.08,44.76,45.04,261302.0,44.697,44.7367,44.4191,44.697,261302.0
2025-01-06 10:05:00,45.0,45.1,44.9,45.06,120891.0,44.6573,44.7565,44.558,44.7168,120891.0
2025-01-06 10:10:00,45.06,45.09,44.76,45.04,318722.0,44.7168,44.7466,44.4191,44.697,318722.0
2025-01-06 10:15:00,45.06,45.08,44.68,44.7,158000.0,44.7168,44.7367,44.3397,44.3595,158000.0
2025-01-06 10:20:00,44.71,44.91,44.59,44.87,153272.0,44.3695,44.5679,44.2504,44.5283,153272.0
2025-01-06 10:25:00,44.91,45.07,44.86,45.05,281700.0,44.5679,44.7267,44.5183,44.7069,281700.0
2025-01-06 10:30:00,45.05,45.08,44.89,44.93,80428.0,44.7069,44.7367,44.5481,44.5878,80428.0
2025-01-06 10:35:00,44.92,44.92,44.59,44.67,190221.0,44.5779,44.5779,44.2504,44.3298,190221.0
2025-01-06 10:40:00,44.68,44.79,44.55,44.75,154918.0,44.3397,44.4489,44.2107,44.4092,154918.0
2025-01-06 10:45:00,44.75,44.83,44.59,44.63,195103.0,44.4092,44.4886,44.2504,44.2901,195103.0
2025-01-06 10:50:00,44.67,44.9,44.62,44.81,106428.0,44.3298,44.558,44.2802,44.4687,106428.0
2025-01-06 10:55:00,44.79,44.9,44.58,44.73,96590.0,44.4489,44.558,44.2405,44.3893,96590.0
2025-01-06 11:00:00,44.73,44.79,44.6,44.73,47705.0,44.3893,44.4489,44.2603,44.3893,47705.0
2025-01-06 11:05:00,44.74,44.88,44.65,44.88,101341.0,44.3992,44.5382,44.3099,44.5382,101341.0
2025-01-06 11:10:00,44.88,45.01,44.85,44.96,114670.0,44.5382,44.6672,44.5084,44.6176,114670.0
2025-01-06 11:15:00,44.96,44.97,44.82,44.87,57430.0,44.6176,44.6275,44.4786,44.5283,57430.0
2025-01-06 11:20:00,44.87,45.06,44.87,45.05,109308.0,44.5283,44.7168,44.5283,44.7069,109308.0
2025-01-06 11:25:00,45.06,45.08,45.0,45.05,151651.0,44.7168,44.7367,44.6573,44.7069,151651.0
2025-01-06 11:30:00,45.04,45.14,45.03,45.08,151116.0,44.697,44.7962,44.687,44.7367,151116.0
2025-01-06 11:35:00,45.07,45.13,45.05,45.12,41798.0,44.7267,44.7863,44.7069,44.7763,41798.0
2025-01-06 11:40:00,45.12,45.17,45.07,45.15,82882.0,44.7763,44.826,44.7267,44.8061,82882.0
2025-01-06 11:45:00,45.11,45.16,45.05,45.14,54155.0,44.7664,44.816,44.7069,44.7962,54155.0
2025-01-06 11:50:00,45.16,45.32,45.11,45.31,113350.0,44.816,44.9748,44.7664,44.9649,113350.0
2025-01-06 11:55:00,45.31,45.37,45.27,45.35,157562.0,44.9649,45.0244,44.9252,45.0046,157562.0
2025-01-06 12:00:00,45.35,45.35,45.16,45.18,100689.0,45.0046,45.0046,44.816,44.8359,100689.0
2025-01-06 12:05:00,45.18,45.31,45.1,45.29,129020.0,44.8359,44.9649,44.7565,44.9451,129020.0
2025-01-06 12:10:00,45.3,45.3,45.14,45.15,100806.0,44.955,44.955,44.7962,44.8061,100806.0
2025-01-06 12:15:00,45.15,45.21,45.08,45.11,60479.0,44.8061,44.8657,44.7367,44.7664,60479.0
2025-01-06 12:20:00,45.15,45.18,45.0,45.05,123163.0,44.8061,44.8359,44.6573,44.7069,123163.0
2025-01-06 12:25:00,45.07,45.09,45.0,45.05,76301.0,44.7267,44.7466,44.6573,44.7069,76301.0
2025-01-06 12:30:00,45.03,45.08,44.89,45.03,111477.0,44.687,44.7367,44.5481,44.687,111477.0
2025-01-06 12:35:00,45.03,45.06,44.9,44.97,43813.0,44.687,44.7168,44.558,44.6275,43813.0
2025-01-06 12:40:00,44.96,44.96,44.77,44.85,79156.0,44.6176,44.6176,44.429,44.5084,79156.0
2025-01-06 12:45:00,44.85,45.0,44.84,44.9,46031.0,44.5084,44.6573,44.4985,44.558,46031.0
2025-01-06 12:50:00,44.89,44.96,44.78,44.86,47967.0,44.5481,44.6176,44.4389,44.5183,47967.0
2025-01-06 12:55:00,44.85,45.02,44.81,45.0,43118.0,44.5084,44.6771,44.4687,44.6573,43118.0
2025-01-06 13:00:00,44.99,45.0,44.66,44.85,209293.0,44.6473,44.6573,44.3199,44.5084,209293.0
2025-01-06 13:05:00,44.85,44.94,44.77,44.78,45205.0,44.5084,44.5977,44.429,44.4389,45205.0
2025-01-06 13:10:00,44.77,44.86,44.7,44.84,47510.0,44.429,44.5183,44.3595,44.4985,47510.0
2025-01-06 13:15:00,44.86,44.93,44.82,44.93,35051.0,44.5183,44.5878,44.4786,44.5878,35051.0
2025-01-06 13:20:00,44.91,45.0,44.81,44.91,49492.0,44.5679,44.6573,44.4687,44.5679,49492.0
2025-01-06 13:25:00,44.93,44.96,44.88,44.89,60018.0,44.5878,44.6176,44.5382,44.5481,60018.0
2025-01-06 13:30:00,44.9,44.91,44.73,44.79,156080.0,44.558,44.5679,44.3893,44.4489,156080.0
2025-01-06 13:35:00,44.79,44.82,44.7,44.78,83724.0,44.4489,44.4786,44.3595,44.4389,83724.0
2025-01-06 13:40:00,44.78,44.8,44.68,44.74,126064.0,44.4389,44.4588,44.3397,44.3992,126064.0
2025-01-06 13:45:00,44.73,44.76,44.57,44.59,196435.0,44.3893,44.4191,44.2305,44.2504,196435.0
2025-01-06 13:50:00,44.59,44.72,44.54,44.71,134093.0,44.2504,44.3794,44.2008,44.3695,134093.0
2025-01-06 13:55:00,44.69,44.77,44.52,44.53,79613.0,44.3496,44.429,44.1809,44.1908,79613.0
2025-01-06 14:00:00,44.55,44.56,44.25,44.27,303243.0,44.2107,44.2206,43.913,43.9328,303243.0
2025-01-06 14:05:00,44.27,44.51,44.27,44.5,101556.0,43.9328,44.171,43.9328,44.1611,101556.0
2025-01-06 14:10:00,44.5,44.62,44.4,44.61,47063.0,44.1611,44.2802,44.0618,44.2702,47063.0
2025-01-06 14:15:00,44.6,44.64,44.52,44.53,60485.0,44.2603,44.3,44.1809,44.1908,60485.0
2025-01-06 14:20:00,44.52,44.6,44.49,44.55,35985.0,44.1809,44.2603,44.1511,44.2107,35985.0
2025-01-06 14:25:00,44.53,44.55,44.42,44.45,61356.0,44.1908,44.2107,44.0817,44.1115,61356.0
2025-01-06 14:30:00,44.43,44.56,44.37,44.43,71276.0,44.0916,44.2206,44.0321,44.0916,71276.0
2025-01-06 14:35:00,44.44,44.45,44.33,44.39,56837.0,44.1015,44.1115,43.9924,44.0519,56837.0
2025-01-06 14:40:00,44.37,44.45,44.29,44.38,69027.0,44.0321,44.1115,43.9527,44.042,69027.0
2025-01-06 14:45:00,44.38,44.46,44.32,44.37,36514.0,44.042,44.1214,43.9824,44.0321,36514.0
2025-01-06 14:50:00,44.36,44.36,44.22,44.27,53981.0,44.0221,44.0221,43.8832,43.9328,53981.0
2025-01-06 14:55:00,44.27,44.27,44.02,44.03,86603.0,43.9328,43.9328,43.6847,43.6946,86603.0
2025-01-06 15:00:00,44.02,44.08,43.92,44.0,121401.0,43.6847,43.7443,43.5855,43.6649,121401.0
2025-01-06 15:05:00,44.0,44.01,43.83,43.95,115321.0,43.6649,43.6748,43.4962,43.6153,115321.0
2025-01-06 15:10:00,43.94,44.0,43.83,43.85,120020.0,43.6053,43.6649,43.4962,43.516,120020.0
2025-01-06 15:15:00,43.85,43.86,43.7,43.77,144884.0,43.516,43.5259,43.3672,43.4366,144884.0
2025-01-06 15:20:00,43.76,43.98,43.65,43.96,121593.0,43.4267,43.645,43.3175,43.6252,121593.0
2025-01-06 15:25:00,43.96,43.96,43.85,43.96,115844.0,43.6252,43.6252,43.516,43.6252,115844.0
2025-01-06 15:30:00,43.95,44.01,43.89,43.91,84677.0,43.6153,43.6748,43.5557,43.5756,84677.0
2025-01-06 15:35:00,43.91,44.03,43.89,43.92,82441.0,43.5756,43.6946,43.5557,43.5855,82441.0
2025-01-06 15:40:00,43.92,43.94,43.82,43.88,116126.0,43.5855,43.6053,43.4862,43.5458,116126.0
2025-01-06 15:45:00,43.88,43.9,43.7,43.75,165499.0,43.5458,43.5656,43.3672,43.4168,165499.0
2025-01-06 15:50:00,43.73,43.92,43.61,43.75,190044.0,43.3969,43.5855,43.2778,43.4168,190044.0
2025-01-06 15:55:00,43.73,43.87,43.68,43.82,319450.0,43.3969,43.5359,43.3473,43.4862,319450.0
2025-01-07 09:30:00,44.4,44.95,44.36,44.84,472341.0,44.0618,44.6076,44.0221,44.4985,472341.0
2025-01-07 09:35:00,44.85,44.85,44.35,44.43,218578.0,44.5084,44.5084,44.0122,44.0916,218578.0
2025-01-07 09:40:00,44.45,44.79,44.39,44.57,291715.0,44.1115,44.4489,44.0519,44.2305,291715.0
2025-01-07 09:45:00,44.6,44.98,44.58,44.72,179594.0,44.2603,44.6374,44.2405,44.3794,179594.0
2025-01-07 09:50:00,44.7,44.96,44.69,44.85,142382.0,44.3595,44.6176,44.3496,44.5084,142382.0
2025-01-07 09:55:00,44.83,44.88,44.55,44.58,198824.0,44.4886,44.5382,44.2107,44.2405,198824.0
2025-01-07 10:00:00,44.56,44.56,43.03,43.1,1233525.0,44.2206,44.2206,42.7023,42.7717,1233525.0
2025-01-07 10:05:00,43.1,43.37,42.79,42.9,598665.0,42.7717,43.0397,42.4641,42.5733,598665.0
2025-01-07 10:10:00,42.89,43.17,42.8,42.89,301607.0,42.5633,42.8412,42.474,42.5633,301607.0
2025-01-07 10:15:00,42.89,43.1,42.58,43.09,404577.0,42.5633,42.7717,42.2557,42.7618,404577.0
2025-01-07 10:20:00,43.09,43.36,43.07,43.21,321569.0,42.7618,43.0298,42.742,42.8809,321569.0
2025-01-07 10:25:00,43.21,43.45,43.06,43.19,254200.0,42.8809,43.1191,42.732,42.861,254200.0
2025-01-07 10:30:00,43.19,43.27,42.74,42.88,335674.0,42.861,42.9404,42.4145,42.5534,335674.0
2025-01-07 10:35:00,42.9,42.98,42.16,42.23,464970.0,42.5733,42.6526,41.8389,41.9084,464970.0
2025-01-07 10:40:00,42.24,42.46,42.04,42.43,321059.0,41.9183,42.1366,41.7198,42.1068,321059.0
2025-01-07 10:45:00,42.39,42.45,42.14,42.38,200365.0,42.0671,42.1267,41.819,42.0572,200365.0
2025-01-07 10:50:00,42.38,43.06,42.36,42.95,392174.0,42.0572,42.732,42.0374,42.6229,392174.0
2025-01-07 10:55:00,42.95,43.28,42.94,43.25,299061.0,42.6229,42.9504,42.613,42.9206,299061.0
2025-01-07 11:00:00,43.25,43.5,43.24,43.46,257987.0,42.9206,43.1687,42.9107,43.129,257987.0
2025-01-07 11:05:00,43.48,43.53,43.28,43.4,185756.0,43.1488,43.1985,42.9504,43.0694,185756.0
2025-01-07 11:10:00,43.4,43.43,43.06,43.13,257068.0,43.0694,43.0992,42.732,42.8015,257068.0
2025-01-07 11:15:00,43.12,43.27,42.89,43.05,145939.0,42.7916,42.9404,42.5633,42.7221,145939.0
2025-01-07 11:20:00,43.07,43.24,42.89,43.03,171609.0,42.742,42.9107,42.5633,42.7023,171609.0
2025-01-07 11:25:00,43.06,43.4,43.04,43.3,136659.0,42.732,43.0694,42.7122,42.9702,136659.0
2025-01-07 11:30:00,43.29,43.34,42.95,42.97,235489.0,42.9603,43.0099,42.6229,42.6427,235489.0
2025-01-07 11:35:00,42.99,43.19,42.7,43.15,175205.0,42.6626,42.861,42.3748,42.8214,175205.0
2025-01-07 11:40:00,43.14,43.26,42.88,42.93,215650.0,42.8114,42.9305,42.5534,42.603,215650.0
2025-01-07 11:45:00,42.92,43.0,42.81,42.85,150804.0,42.5931,42.6725,42.4839,42.5236,150804.0
2025-01-07 11:50:00,42.84,42.84,42.41,42.42,202833.0,42.5137,42.5137,42.087,42.0969,202833.0
2025-01-07 11:55:00,42.43,42.58,42.41,42.49,125081.0,42.1068,42.2557,42.087,42.1664,125081.0
2025-01-07 12:00:00,42.5,42.71,42.47,42.53,126827.0,42.1763,42.3847,42.1465,42.2061,126827.0
2025-01-07 12:05:00,42.53,42.59,42.44,42.54,141006.0,42.2061,42.2656,42.1168,42.216,141006.0
2025-01-07 12:10:00,42.53,42.73,42.46,42.72,95462.0,42.2061,42.4046,42.1366,42.3946,95462.0
2025-01-07 12:15:00,42.71,42.92,42.69,42.85,133303.0,42.3847,42.5931,42.3649,42.5236,133303.0
2025-01-07 12:20:00,42.84,42.92,42.7,42.81,86730.0,42.5137,42.5931,42.3748,42.4839,86730.0
2025-01-07 12:25:00,42.81,42.94,42.77,42.88,74354.0,42.4839,42.613,42.4442,42.5534,74354.0
2025-01-07 12:30:00,42.86,43.03,42.85,42.96,60254.0,42.5336,42.7023,42.5236,42.6328,60254.0
2025-01-07 12:35:00,42.96,42.98,42.66,42.75,111125.0,42.6328,42.6526,42.3351,42.4244,111125.0
2025-01-07 12:40:00,42.71,42.8,42.58,42.62,81511.0,42.3847,42.474,42.2557,42.2954,81511.0
2025-01-07 12:45:00,42.62,42.62,42.46,42.56,102138.0,42.2954,42.2954,42.1366,42.2358,102138.0
2025-01-07 12:50:00,42.59,42.67,42.47,42.67,58940.0,42.2656,42.345,42.1465,42.345,58940.0
2025-01-07 12:55:00,42.67,42.79,42.62,42.71,126759.0,42.345,42.4641,42.2954,42.3847,126759.0
2025-01-07 13:00:00,42.7,42.86,42.7,42.77,45180.0,42.3748,42.5336,42.3748,42.4442,45180.0
2025-01-07 13:05:00,42.77,42.96,42.75,42.93,90584.0,42.4442,42.6328,42.4244,42.603,90584.0
2025-01-07 13:10:00,42.92,43.02,42.9,42.99,100643.0,42.5931,42.6923,42.5733,42.6626,100643.0
2025-01-07 13:15:00,42.99,43.13,42.95,43.11,70735.0,42.6626,42.8015,42.6229,42.7817,70735.0
2025-01-07 13:20:00,43.08,43.21,43.07,43.15,123720.0,42.7519,42.8809,42.742,42.8214,123720.0
2025-01-07 13:25:00,43.15,43.22,43.12,43.2,52720.0,42.8214,42.8908,42.7916,42.871,52720.0
2025-01-07 13:30:00,43.2,43.2,43.03,43.08,69022.0,42.871,42.871,42.7023,42.7519,69022.0
2025-01-07 13:35:00,43.08,43.1,42.81,42.93,114414.0,42.7519,42.7717,42.4839,42.603,114414.0
2025-01-07 13:40:00,42.94,42.94,42.72,42.78,72927.0,42.613,42.613,42.3946,42.4542,72927.0
2025-01-07 13:45:00,42.79,42.87,42.77,42.81,49312.0,42.4641,42.5435,42.4442,42.4839,49312.0
2025-01-07 13:50:00,42.8,42.84,42.71,42.74,48901.0,42.474,42.5137,42.3847,42.4145,48901.0
2025-01-07 13:55:00,42.73,42.83,42.73,42.82,26941.0,42.4046,42.5038,42.4046,42.4939,26941.0
2025-01-07 14:00:00,42.82,42.93,42.77,42.81,55609.0,42.4939,42.603,42.4442,42.4839,55609.0
2025-01-07 14:05:00,42.81,42.84,42.75,42.84,52895.0,42.4839,42.5137,42.4244,42.5137,52895.0
2025-01-07 14:10:00,42.85,42.96,42.85,42.86,48272.0,42.5236,42.6328,42.5236,42.5336,48272.0
2025-01-07 14:15:00,42.84,42.85,42.7,42.76,51882.0,42.5137,42.5236,42.3748,42.4343,51882.0
2025-01-07 14:20:00,42.77,42.78,42.64,42.73,48246.0,42.4442,42.4542,42.3152,42.4046,48246.0
2025-01-07 14:25:00,42.75,42.9,42.73,42.89,44945.0,42.4244,42.5733,42.4046,42.5633,44945.0
2025-01-07 14:30:00,42.86,42.86,42.77,42.85,37212.0,42.5336,42.5336,42.4442,42.5236,37212.0
2025-01-07 14:35:00,42.84,42.9,42.72,42.72,33628.0,42.5137,42.5733,42.3946,42.3946,33628.0
2025-01-07 14:40:00,42.75,42.93,42.69,42.92,71825.0,42.4244,42.603,42.3649,42.5931,71825.0
2025-01-07 14:45:00,42.92,42.98,42.73,42.73,57989.0,42.5931,42.6526,42.4046,42.4046,57989.0
2025-01-07 14:50:00,42.74,42.84,42.71,42.74,63995.0,42.4145,42.5137,42.3847,42.4145,63995.0
2025-01-07 14:55:00,42.75,42.76,42.64,42.67,43975.0,42.4244,42.4343,42.3152,42.345,43975.0
2025-01-07 15:00:00,42.71,42.71,42.47,42.56,122744.0,42.3847,42.3847,42.1465,42.2358,122744.0
2025-01-07 15:05:00,42.57,42.67,42.49,42.5,96755.0,42.2458,42.345,42.1664,42.1763,96755.0
2025-01-07 15:10:00,42.49,42.5,42.38,42.45,151844.0,42.1664,42.1763,42.0572,42.1267,151844.0
2025-01-07 15:15:00,42.46,42.47,42.32,42.37,86092.0,42.1366,42.1465,41.9977,42.0473,86092.0
2025-01-07 15:20:00,42.37,42.38,42.14,42.18,153683.0,42.0473,42.0572,41.819,41.8587,153683.0
2025-01-07 15:25:00,42.16,42.26,42.11,42.14,48794.0,41.8389,41.9381,41.7893,41.819,48794.0
2025-01-07 15:30:00,42.14,42.24,42.1,42.14,135112.0,41.819,41.9183,41.7793,41.819,135112.0
2025-01-07 15:35:00,42.14,42.25,41.98,42.25,246513.0,41.819,41.9282,41.6603,41.9282,246513.0
2025-01-07 15:40:00,42.24,42.39,42.17,42.17,266177.0,41.9183,42.0671,41.8488,41.8488,266177.0
2025-01-07 15:45:00,42.19,42.42,42.18,42.4,112678.0,41.8687,42.0969,41.8587,42.0771,112678.0
2025-01-07 15:50:00,42.39,42.69,42.37,42.69,244859.0,42.0671,42.3649,42.0473,42.3649,244859.0
2025-01-07 15:55:00,42.69,42.83,42.64,42.75,307203.0,42.3649,42.5038,42.3152,42.4244,307203.0
2025-01-08 09:30:00,41.66,41.73,41.3,41.64,528519.0,41.3427,41.4122,40.9854,41.3229,528519.0
2025-01-08 09:35:00,41.56,41.82,41.37,41.37,353308.0,41.2435,41.5015,41.0549,41.0549,353308.0
2025-01-08 09:40:00,41.39,41.41,41.06,41.13,542265.0,41.0748,41.0946,40.7473,40.8167,542265.0
2025-01-08 09:45:00,41.11,41.22,40.98,41.18,456662.0,40.7969,40.9061,40.6679,40.8664,456662.0
2025-01-08 09:50:00,41.14,41.29,40.78,40.85,507170.0,40.8267,40.9755,40.4694,40.5389,507170.0
2025-01-08 09:55:00,40.87,41.11,40.79,40.85,254312.0,40.5587,40.7969,40.4793,40.5389,254312.0
2025-01-08 10:00:00,40.84,41.53,40.8,41.48,484181.0,40.5289,41.2137,40.4893,41.1641,484181.0
2025-01-08 10:05:00,41.49,41.49,41.23,41.25,170944.0,41.174,41.174,40.916,40.9358,170944.0
2025-01-08 10:10:00,41.26,41.34,40.71,40.75,336278.0,40.9457,41.0251,40.3999,40.4396,336278.0
2025-01-08 10:15:00,40.77,40.84,40.68,40.77,241081.0,40.4595,40.5289,40.3702,40.4595,241081.0
2025-01-08 10:20:00,40.77,40.98,40.62,40.88,200742.0,40.4595,40.6679,40.3106,40.5686,200742.0
2025-01-08 10:25:00,40.9,41.08,40.85,40.89,138791.0,40.5885,40.7671,40.5389,40.5786,138791.0
2025-01-08 10:30:00,40.88,40.96,40.75,40.96,205175.0,40.5686,40.648,40.4396,40.648,205175.0
2025-01-08 10:35:00,40.98,41.2,40.98,41.05,197989.0,40.6679,40.8862,40.6679,40.7373,197989.0
2025-01-08 10:40:00,41.06,41.1,40.87,40.98,127245.0,40.7473,40.787,40.5587,40.6679,127245.0
2025-01-08 10:45:00,40.98,41.04,40.84,41.01,103875.0,40.6679,40.7274,40.5289,40.6977,103875.0
2025-01-08 10:50:00,41.05,41.4,41.03,41.36,183362.0,40.7373,41.0847,40.7175,41.045,183362.0
2025-01-08 10:55:00,41.36,41.6,41.32,41.56,495738.0,41.045,41.2832,41.0053,41.2435,495738.0
2025-01-08 11:00:00,41.56,41.59,41.38,41.42,281345.0,41.2435,41.2732,41.0648,41.1045,281345.0
2025-01-08 11:05:00,41.39,41.6,41.23,41.6,271761.0,41.0748,41.2832,40.916,41.2832,271761.0
2025-01-08 11:10:00,41.59,41.67,41.54,41.58,535264.0,41.2732,41.3526,41.2236,41.2633,535264.0
2025-01-08 11:15:00,41.59,41.63,41.47,41.59,265518.0,41.2732,41.3129,41.1541,41.2732,265518.0
2025-01-08 11:20:00,41.59,41.76,41.59,41.63,363022.0,41.2732,41.4419,41.2732,41.3129,363022.0
2025-01-08 11:25:00,41.64,41.67,41.46,41.51,200473.0,41.3229,41.3526,41.1442,41.1938,200473.0
2025-01-08 11:30:00,41.52,41.75,41.51,41.73,272352.0,41.2038,41.432,41.1938,41.4122,272352.0
2025-01-08 11:35:00,41.75,41.99,41.74,41.97,418458.0,41.432,41.6702,41.4221,41.6503,418458.0
2025-01-08 11:40:00,41.98,42.09,41.89,42.02,337919.0,41.6603,41.7694,41.5709,41.7,337919.0
2025-01-08 11:45:00,42.01,42.04,41.88,41.96,100884.0,41.69,41.7198,41.561,41.6404,100884.0
2025-01-08 11:50:00,41.93,41.94,41.82,41.83,101596.0,41.6106,41.6206,41.5015,41.5114,101596.0
2025-01-08 11:55:00,41.82,41.95,41.74,41.93,145707.0,41.5015,41.6305,41.4221,41.6106,145707.0
2025-01-08 12:00:00,41.92,41.96,41.7,41.76,136834.0,41.6007,41.6404,41.3824,41.4419,136834.0
2025-01-08 12:05:00,41.72,41.77,41.57,41.62,124053.0,41.4022,41.4519,41.2534,41.303,124053.0
2025-01-08 12:10:00,41.62,41.63,41.33,41.36,103144.0,41.303,41.3129,41.0152,41.045,103144.0
2025-01-08 12:15:00,41.38,41.53,41.32,41.48,96844.0,41.0648,41.2137,41.0053,41.1641,96844.0
2025-01-08 12:20:00,41.5,41.55,41.31,41.42,138122.0,41.1839,41.2335,40.9954,41.1045,138122.0
2025-01-08 12:25:00,41.42,41.46,41.17,41.21,92988.0,41.1045,41.1442,40.8564,40.8961,92988.0
2025-01-08 12:30:00,41.21,41.3,41.07,41.19,160731.0,40.8961,40.9854,40.7572,40.8763,160731.0
2025-01-08 12:35:00,41.2,41.23,41.08,41.1,73585.0,40.8862,40.916,40.7671,40.787,73585.0
2025-01-08 12:40:00,41.08,41.38,41.06,41.35,115971.0,40.7671,41.0648,40.7473,41.0351,115971.0
2025-01-08 12:45:00,41.35,41.4,41.21,41.23,64855.0,41.0351,41.0847,40.8961,40.916,64855.0
2025-01-08 12:50:00,41.26,41.43,41.23,41.39,78099.0,40.9457,41.1145,40.916,41.0748,78099.0
2025-01-08 12:55:00,41.4,41.58,41.36,41.48,132123.0,41.0847,41.2633,41.045,41.1641,132123.0
2025-01-08 13:00:00,41.46,41.94,41.45,41.84,298092.0,41.1442,41.6206,41.1343,41.5213,298092.0
2025-01-08 13:05:00,41.86,41.98,41.75,41.85,121177.0,41.5412,41.6603,41.432,41.5313,121177.0
2025-01-08 13:10:00,41.86,41.96,41.8,41.91,125392.0,41.5412,41.6404,41.4816,41.5908,125392.0
2025-01-08 13:15:00,41.91,42.02,41.89,41.97,86664.0,41.5908,41.7,41.5709,41.6503,86664.0
2025-01-08 13:20:00,41.96,41.97,41.8,41.95,59282.0,41.6404,41.6503,41.4816,41.6305,59282.0
2025-01-08 13:25:00,41.97,42.27,41.96,42.11,186564.0,41.6503,41.9481,41.6404,41.7893,186564.0
2025-01-08 13:30:00,42.12,42.12,41.9,41.91,112551.0,41.7992,41.7992,41.5809,41.5908,112551.0
2025-01-08 13:35:00,41.9,42.12,41.89,42.09,103486.0,41.5809,41.7992,41.5709,41.7694,103486.0
2025-01-08 13:40:00,42.09,42.11,41.99,42.09,70326.0,41.7694,41.7893,41.6702,41.7694,70326.0
2025-01-08 13:45:00,42.08,42.08,41.73,41.73,149181.0,41.7595,41.7595,41.4122,41.4122,149181.0
2025-01-08 13:50:00,41.74,41.81,41.44,41.52,116982.0,41.4221,41.4916,41.1244,41.2038,116982.0
2025-01-08 13:55:00,41.52,41.75,41.46,41.73,131701.0,41.2038,41.432,41.1442,41.4122,131701.0
2025-01-08 14:00:00,41.74,41.79,41.58,41.77,77515.0,41.4221,41.4717,41.2633,41.4519,77515.0
2025-01-08 14:05:00,41.78,42.27,41.75,42.25,170762.0,41.4618,41.9481,41.432,41.9282,170762.0
2025-01-08 14:10:00,42.23,42.25,41.86,41.88,82039.0,41.9084,41.9282,41.5412,41.561,82039.0
2025-01-08 14:15:00,41.88,42.18,41.88,42.15,83358.0,41.561,41.8587,41.561,41.829,83358.0
2025-01-08 14:20:00,42.16,42.46,42.12,42.38,101327.0,41.8389,42.1366,41.7992,42.0572,101327.0
2025-01-08 14:25:00,42.38,42.52,42.27,42.48,146004.0,42.0572,42.1962,41.9481,42.1565,146004.0
2025-01-08 14:30:00,42.49,42.49,42.12,42.15,114664.0,42.1664,42.1664,41.7992,41.829,114664.0
2025-01-08 14:35:00,42.15,42.2,42.0,42.0,80523.0,41.829,41.8786,41.6801,41.6801,80523.0
2025-01-08 14:40:00,42.0,42.05,41.89,41.93,70993.0,41.6801,41.7297,41.5709,41.6106,70993.0
2025-01-08 14:45:00,41.92,42.14,41.91,42.13,49035.0,41.6007,41.819,41.5908,41.8091,49035.0
2025-01-08 14:50:00,42.13,42.19,42.01,42.01,46667.0,41.8091,41.8687,41.69,41.69,46667.0
2025-01-08 14:55:00,42.02,42.12,41.98,42.09,169773.0,41.7,41.7992,41.6603,41.7694,169773.0
2025-01-08 15:00:00,42.1,42.2,42.0,42.08,172672.0,41.7793,41.8786,41.6801,41.7595,172672.0
2025-01-08 15:05:00,42.07,42.09,41.88,41.91,80878.0,41.7496,41.7694,41.561,41.5908,80878.0
2025-01-08 15:10:00,41.93,42.04,41.86,41.92,220956.0,41.6106,41.7198,41.5412,41.6007,220956.0
2025-01-08 15:15:00,41.91,42.07,41.89,41.97,208948.0,41.5908,41.7496,41.5709,41.6503,208948.0
2025-01-08 15:20:00,41.98,42.08,41.94,42.03,116570.0,41.6603,41.7595,41.6206,41.7099,116570.0
2025-01-08 15:25:00,42.04,42.2,41.98,42.15,77019.0,41.7198,41.8786,41.6603,41.829,77019.0
2025-01-08 15:30:00,42.14,42.22,42.07,42.08,88631.0,41.819,41.8984,41.7496,41.7595,88631.0
2025-01-08 15:35:00,42.07,42.09,41.95,41.98,44771.0,41.7496,41.7694,41.6305,41.6603,44771.0
2025-01-08 15:40:00,41.97,42.15,41.93,42.13,75632.0,41.6503,41.829,41.6106,41.8091,75632.0
2025-01-08 15:45:00,42.12,42.15,42.04,42.09,72778.0,41.7992,41.829,41.7198,41.7694,72778.0
2025-01-08 15:50:00,42.09,42.24,42.07,42.2,279957.0,41.7694,41.9183,41.7496,41.8786,279957.0
2025-01-08 15:55:00,42.19,42.25,42.12,42.16,153243.0,41.8687,41.9282,41.7992,41.8389,153243.0
2025-01-10 09:30:00,40.19,40.2,39.51,39.81,1122340.0,39.8839,39.8938,39.2091,39.5068,1122340.0
2025-01-10 09:35:00,39.84,40.09,39.38,39.66,682784.0,39.5366,39.7847,39.0801,39.3579,682784.0
2025-01-10 09:40:00,39.66,40.28,39.57,40.26,560557.0,39.3579,39.9732,39.2686,39.9534,560557.0
2025-01-10 09:45:00,40.26,40.42,39.61,39.83,602678.0,39.9534,40.1121,39.3083,39.5266,602678.0
2025-01-10 09:50:00,39.85,40.09,39.75,39.93,317127.0,39.5465,39.7847,39.4472,39.6259,317127.0
2025-01-10 09:55:00,39.92,40.21,39.88,40.03,259349.0,39.616,39.9037,39.5763,39.7251,259349.0
2025-01-10 10:00:00,39.94,39.94,38.99,39.16,1188294.0,39.6358,39.6358,38.693,38.8617,1188294.0
2025-01-10 10:05:00,39.21,39.3,38.84,38.92,529241.0,38.9114,39.0007,38.5442,38.6236,529241.0
2025-01-10 10:10:00,38.92,39.09,38.84,38.97,327728.0,38.6236,38.7923,38.5442,38.6732,327728.0
2025-01-10 10:15:00,38.99,39.77,38.97,39.53,625091.0,38.693,39.4671,38.6732,39.2289,625091.0
2025-01-10 10:20:00,39.53,39.92,39.53,39.9,326936.0,39.2289,39.616,39.2289,39.5961,326936.0
2025-01-10 10:25:00,39.89,39.99,39.64,39.92,267795.0,39.5862,39.6854,39.3381,39.616,267795.0
2025-01-10 10:30:00,39.92,40.06,39.7,39.84,184566.0,39.616,39.7549,39.3976,39.5366,184566.0
2025-01-10 10:35:00,39.82,39.99,39.63,39.95,144891.0,39.5167,39.6854,39.3282,39.6457,144891.0
2025-01-10 10:40:00,39.92,39.92,39.43,39.48,264262.0,39.616,39.616,39.1297,39.1793,264262.0
2025-01-10 10:45:00,39.52,39.86,39.47,39.67,144758.0,39.219,39.5564,39.1694,39.3679,144758.0
2025-01-10 10:50:00,39.65,39.68,39.32,39.42,262959.0,39.348,39.3778,39.0205,39.1198,262959.0
2025-01-10 10:55:00,39.44,39.49,39.31,39.34,137120.0,39.1396,39.1892,39.0106,39.0404,137120.0
2025-01-10 11:00:00,39.36,39.39,39.04,39.08,226201.0,39.0602,39.09,38.7427,38.7824,226201.0
2025-01-10 11:05:00,39.08,39.17,38.97,39.01,207165.0,38.7824,38.8717,38.6732,38.7129,207165.0
2025-01-10 11:10:00,38.99,39.21,38.91,39.06,259421.0,38.693,38.9114,38.6136,38.7625,259421.0
2025-01-10 11:15:00,39.09,39.18,38.9,38.92,168382.0,38.7923,38.8816,38.6037,38.6236,168382.0
2025-01-10 11:20:00,38.92,39.11,38.91,39.05,171952.0,38.6236,38.8121,38.6136,38.7526,171952.0
2025-01-10 11:25:00,39.05,39.19,38.81,38.86,275591.0,38.7526,38.8915,38.5144,38.564,275591.0
2025-01-10 11:30:00,38.85,39.04,38.78,38.91,242472.0,38.5541,38.7427,38.4846,38.6136,242472.0
2025-01-10 11:35:00,38.92,39.03,38.82,38.89,106299.0,38.6236,38.7327,38.5243,38.5938,106299.0
2025-01-10 11:40:00,38.89,39.31,38.89,39.28,216001.0,38.5938,39.0106,38.5938,38.9808,216001.0
2025-01-10 11:45:00,39.26,39.26,38.98,39.03,139622.0,38.961,38.961,38.6831,38.7327,139622.0
2025-01-10 11:50:00,39.03,39.19,38.95,39.02,109261.0,38.7327,38.8915,38.6533,38.7228,109261.0
2025-01-10 11:55:00,39.0,39.02,38.73,38.75,114172.0,38.703,38.7228,38.435,38.4549,114172.0
2025-01-10 12:00:00,38.75,38.83,38.54,38.58,318938.0,38.4549,38.5343,38.2465,38.2862,318938.0
2025-01-10 12:05:00,38.57,38.68,38.53,38.61,215295.0,38.2762,38.3854,38.2365,38.3159,215295.0
2025-01-10 12:10:00,38.61,38.69,38.51,38.63,135533.0,38.3159,38.3953,38.2167,38.3358,135533.0
2025-01-10 12:15:00,38.64,38.71,38.53,38.67,146988.0,38.3457,38.4152,38.2365,38.3755,146988.0
2025-01-10 12:20:00,38.66,38.72,38.49,38.67,159849.0,38.3656,38.4251,38.1968,38.3755,159849.0
2025-01-10 12:25:00,38.71,38.88,38.66,38.77,199110.0,38.4152,38.5839,38.3656,38.4747,199110.0
2025-01-10 12:30:00,38.77,38.9,38.74,38.88,197411.0,38.4747,38.6037,38.4449,38.5839,197411.0
2025-01-10 12:35:00,38.91,39.0,38.76,38.94,132982.0,38.6136,38.703,38.4648,38.6434,132982.0
2025-01-10 12:40:00,38.98,39.07,38.94,39.04,121605.0,38.6831,38.7724,38.6434,38.7427,121605.0
2025-01-10 12:45:00,39.02,39.2,38.93,39.17,151182.0,38.7228,38.9014,38.6335,38.8717,151182.0
2025-01-10 12:50:00,39.16,39.19,39.08,39.13,86300.0,38.8617,38.8915,38.7824,38.832,86300.0
2025-01-10 12:55:00,39.18,39.3,39.12,39.26,83097.0,38.8816,39.0007,38.822,38.961,83097.0
2025-01-10 13:00:00,39.24,39.27,39.06,39.12,134620.0,38.9411,38.9709,38.7625,38.822,134620.0
2025-01-10 13:05:00,39.12,39.36,39.09,39.35,148900.0,38.822,39.0602,38.7923,39.0503,148900.0
2025-01-10 13:10:00,39.34,39.39,39.24,39.28,145174.0,39.0404,39.09,38.9411,38.9808,145174.0
2025-01-10 13:15:00,39.27,39.28,39.11,39.23,135499.0,38.9709,38.9808,38.8121,38.9312,135499.0
2025-01-10 13:20:00,39.23,39.48,39.2,39.45,98770.0,38.9312,39.1793,38.9014,39.1495,98770.0
2025-01-10 13:25:00,39.46,39.58,39.41,39.45,184232.0,39.1595,39.2785,39.1098,39.1495,184232.0
2025-01-10 13:30:00,39.44,39.46,39.25,39.43,81369.0,39.1396,39.1595,38.9511,39.1297,81369.0
2025-01-10 13:35:00,39.43,39.49,39.36,39.4,135655.0,39.1297,39.1892,39.0602,39.0999,135655.0
2025-01-10 13:40:00,39.4,39.51,39.29,39.32,47465.0,39.0999,39.2091,38.9908,39.0205,47465.0
2025-01-10 13:45:00,39.31,39.48,39.19,39.48,135054.0,39.0106,39.1793,38.8915,39.1793,135054.0
2025-01-10 13:50:00,39.47,39.5,39.29,39.36,62241.0,39.1694,39.1992,38.9908,39.0602,62241.0
2025-01-10 13:55:00,39.36,39.58,39.36,39.51,164351.0,39.0602,39.2785,39.0602,39.2091,164351.0
2025-01-10 14:00:00,39.5,39.5,39.23,39.27,174133.0,39.1992,39.1992,38.9312,38.9709,174133.0
2025-01-10 14:05:00,39.27,39.27,39.07,39.09,104995.0,38.9709,38.9709,38.7724,38.7923,104995.0
2025-01-10 14:10:00,39.07,39.29,39.06,39.24,68924.0,38.7724,38.9908,38.7625,38.9411,68924.0
2025-01-10 14:15:00,39.26,39.36,39.21,39.34,42205.0,38.961,39.0602,38.9114,39.0404,42205.0
2025-01-10 14:20:00,39.32,39.32,39.15,39.24,66685.0,39.0205,39.0205,38.8518,38.9411,66685.0
2025-01-10 14:25:00,39.26,39.5,39.26,39.39,94590.0,38.961,39.1992,38.961,39.09,94590.0
2025-01-10 14:30:00,39.39,39.4,39.25,39.31,55886.0,39.09,39.0999,38.9511,39.0106,55886.0
2025-01-10 14:35:00,39.31,39.43,39.26,39.42,113301.0,39.0106,39.1297,38.961,39.1198,113301.0
2025-01-10 14:40:00,39.41,39.49,39.34,39.46,35377.0,39.1098,39.1892,39.0404,39.1595,35377.0
2025-01-10 14:45:00,39.45,39.45,39.3,39.34,82989.0,39.1495,39.1495,39.0007,39.0404,82989.0
2025-01-10 14:50:00,39.34,39.5,39.31,39.5,57982.0,39.0404,39.1992,39.0106,39.1992,57982.0
2025-01-10 14:55:00,39.48,39.64,39.46,39.5,112572.0,39.1793,39.3381,39.1595,39.1992,112572.0
2025-01-10 15:00:00,39.5,39.5,39.34,39.41,113815.0,39.1992,39.1992,39.0404,39.1098,113815.0
2025-01-10 15:05:00,39.4,39.55,39.4,39.43,47440.0,39.0999,39.2488,39.0999,39.1297,47440.0
2025-01-10 15:10:00,39.43,39.47,39.21,39.22,129018.0,39.1297,39.1694,38.9114,38.9213,129018.0
2025-01-10 15:15:00,39.22,39.27,39.01,39.08,155384.0,38.9213,38.9709,38.7129,38.7824,155384.0
2025-01-10 15:20:00,39.14,39.26,39.05,39.21,123329.0,38.8419,38.961,38.7526,38.9114,123329.0
2025-01-10 15:25:00,39.2,39.23,39.09,39.19,116483.0,38.9014,38.9312,38.7923,38.8915,116483.0
2025-01-10 15:30:00,39.15,39.24,39.09,39.15,129358.0,38.8518,38.9411,38.7923,38.8518,129358.0
2025-01-10 15:35:00,39.18,39.41,39.14,39.24,266522.0,38.8816,39.1098,38.8419,38.9411,266522.0
2025-01-10 15:40:00,39.24,39.38,39.13,39.31,104659.0,38.9411,39.0801,38.832,39.0106,104659.0
2025-01-10 15:45:00,39.3,39.32,39.18,39.28,386261.0,39.0007,39.0205,38.8816,38.9808,386261.0
2025-01-10 15:50:00,39.28,39.45,39.22,39.41,387157.0,38.9808,39.1495,38.9213,39.1098,387157.0
2025-01-10 15:55:00,39.4,39.45,39.27,39.33,683311.0,39.0999,39.1495,38.9709,39.0304,683311.0
2025-01-13 09:30:00,38.04,38.25,37.82,38.24,760832.0,37.7503,37.9587,37.5319,37.9487,760832.0
2025-01-13 09:35:00,38.23,38.31,37.88,37.89,440867.0,37.9388,38.0182,37.5915,37.6014,440867.0
2025-01-13 09:40:00,37.9,38.21,37.77,38.17,422076.0,37.6113,37.919,37.4823,37.8793,422076.0
2025-01-13 09:45:00,38.15,38.33,37.99,38.22,286779.0,37.8594,38.0381,37.7007,37.9289,286779.0
2025-01-13 09:50:00,38.22,38.42,38.11,38.33,423359.0,37.9289,38.1274,37.8197,38.0381,423359.0
2025-01-13 09:55:00,38.33,38.61,38.3,38.61,328129.0,38.0381,38.3159,38.0083,38.3159,328129.0
2025-01-13 10:00:00,38.61,38.61,38.33,38.39,300349.0,38.3159,38.3159,38.0381,38.0976,300349.0
2025-01-13 10:05:00,38.4,38.75,38.39,38.57,123531.0,38.1075,38.4549,38.0976,38.2762,123531.0
2025-01-13 10:10:00,38.58,38.6,38.3,38.52,211947.0,38.2862,38.306,38.0083,38.2266,211947.0
2025-01-13 10:15:00,38.52,38.72,38.37,38.6,162983.0,38.2266,38.4251,38.0778,38.306,162983.0
2025-01-13 10:20:00,38.62,38.73,38.14,38.23,219515.0,38.3259,38.435,37.8495,37.9388,219515.0
2025-01-13 10:25:00,38.23,38.25,37.99,38.03,177749.0,37.9388,37.9587,37.7007,37.7403,177749.0
2025-01-13 10:30:00,38.06,38.37,38.05,38.19,128081.0,37.7701,38.0778,37.7602,37.8991,128081.0
2025-01-13 10:35:00,38.17,38.55,38.17,38.54,136573.0,37.8793,38.2564,37.8793,38.2465,136573.0
2025-01-13 10:40:00,38.54,38.63,38.39,38.52,211302.0,38.2465,38.3358,38.0976,38.2266,211302.0
2025-01-13 10:45:00,38.52,38.66,38.5,38.63,145727.0,38.2266,38.3656,38.2068,38.3358,145727.0
2025-01-13 10:50:00,38.63,38.65,38.45,38.49,102798.0,38.3358,38.3556,38.1571,38.1968,102798.0
2025-01-13 10:55:00,38.5,38.61,38.44,38.46,147399.0,38.2068,38.3159,38.1472,38.1671,147399.0
2025-01-13 11:00:00,38.47,38.54,38.17,38.21,174860.0,38.177,38.2465,37.8793,37.919,174860.0
2025-01-13 11:05:00,38.23,38.38,38.18,38.31,70381.0,37.9388,38.0877,37.8892,38.0182,70381.0
2025-01-13 11:10:00,38.33,38.41,38.15,38.22,116262.0,38.0381,38.1175,37.8594,37.9289,116262.0
2025-01-13 11:15:00,38.2,38.28,38.11,38.24,109054.0,37.9091,37.9884,37.8197,37.9487,109054.0
2025-01-13 11:20:00,38.27,38.39,38.19,38.23,167120.0,37.9785,38.0976,37.8991,37.9388,167120.0
2025-01-13 11:25:00,38.23,38.35,38.19,38.24,59916.0,37.9388,38.0579,37.8991,37.9487,59916.0
2025-01-13 11:30:00,38.23,38.36,38.21,38.33,40059.0,37.9388,38.0678,37.919,38.0381,40059.0
2025-01-13 11:35:00,38.35,38.46,38.18,38.19,86536.0,38.0579,38.1671,37.8892,37.8991,86536.0
2025-01-13 11:40:00,38.19,38.4,38.19,38.33,72690.0,37.8991,38.1075,37.8991,38.0381,72690.0
2025-01-13 11:45:00,38.32,38.34,38.17,38.22,61213.0,38.0281,38.048,37.8793,37.9289,61213.0
2025-01-13 11:50:00,38.22,38.22,38.09,38.11,112495.0,37.9289,37.9289,37.7999,37.8197,112495.0
2025-01-13 11:55:00,38.1,38.11,37.83,37.88,475113.0,37.8098,37.8197,37.5419,37.5915,475113.0
2025-01-13 12:00:00,37.88,38.07,37.78,37.99,384514.0,37.5915,37.78,37.4923,37.7007,384514.0
2025-01-13 12:05:00,38.0,38.32,37.95,38.3,141718.0,37.7106,38.0281,37.661,38.0083,141718.0
2025-01-13 12:10:00,38.3,38.38,38.17,38.3,581450.0,38.0083,38.0877,37.8793,38.0083,581450.0
2025-01-13 12:15:00,38.29,38.5,38.29,38.47,132338.0,37.9984,38.2068,37.9984,38.177,132338.0
2025-01-13 12:20:00,38.45,38.53,38.39,38.44,109918.0,38.1571,38.2365,38.0976,38.1472,109918.0
2025-01-13 12:25:00,38.42,38.5,38.37,38.41,98493.0,38.1274,38.2068,38.0778,38.1175,98493.0
2025-01-13 12:30:00,38.41,38.49,38.31,38.43,34884.0,38.1175,38.1968,38.0182,38.1373,34884.0
2025-01-13 12:35:00,38.42,38.44,38.3,38.33,81568.0,38.1274,38.1472,38.0083,38.0381,81568.0
2025-01-13 12:40:00,38.33,38.39,38.27,38.31,53389.0,38.0381,38.0976,37.9785,38.0182,53389.0
2025-01-13 12:45:00,38.32,38.49,38.31,38.44,107867.0,38.0281,38.1968,38.0182,38.1472,107867.0
2025-01-13 12:50:00,38.43,38.54,38.39,38.41,121405.0,38.1373,38.2465,38.0976,38.1175,121405.0
2025-01-13 12:55:00,38.43,38.64,38.41,38.59,108446.0,38.1373,38.3457,38.1175,38.2961,108446.0
2025-01-13 13:00:00,38.58,38.66,38.51,38.64,73232.0,38.2862,38.3656,38.2167,38.3457,73232.0
2025-01-13 13:05:00,38.64,38.77,38.6,38.68,133508.0,38.3457,38.4747,38.306,38.3854,133508.0
2025-01-13 13:10:00,38.7,38.82,38.7,38.77,132218.0,38.4052,38.5243,38.4052,38.4747,132218.0
2025-01-13 13:15:00,38.77,38.77,38.59,38.64,84061.0,38.4747,38.4747,38.2961,38.3457,84061.0
2025-01-13 13:20:00,38.64,38.72,38.62,38.71,66011.0,38.3457,38.4251,38.3259,38.4152,66011.0
2025-01-13 13:25:00,38.71,38.89,38.71,38.88,141455.0,38.4152,38.5938,38.4152,38.5839,141455.0
2025-01-13 13:30:00,38.87,39.0,38.81,39.0,348670.0,38.574,38.703,38.5144,38.703,348670.0
2025-01-13 13:35:00,38.99,39.01,38.84,38.94,121197.0,38.693,38.7129,38.5442,38.6434,121197.0
2025-01-13 13:40:00,38.91,38.91,38.68,38.76,148778.0,38.6136,38.6136,38.3854,38.4648,148778.0
2025-01-13 13:45:00,38.74,39.0,38.73,38.97,46998.0,38.4449,38.703,38.435,38.6732,46998.0
2025-01-13 13:50:00,38.96,38.97,38.79,38.79,59478.0,38.6633,38.6732,38.4946,38.4946,59478.0
2025-01-13 13:55:00,38.77,38.94,38.75,38.92,68263.0,38.4747,38.6434,38.4549,38.6236,68263.0
2025-01-13 14:00:00,38.93,39.0,38.87,38.97,15116.0,38.6335,38.703,38.574,38.6732,15116.0
2025-01-13 14:05:00,38.97,39.07,38.92,38.98,70247.0,38.6732,38.7724,38.6236,38.6831,70247.0
2025-01-13 14:10:00,38.98,39.05,38.82,38.86,67597.0,38.6831,38.7526,38.5243,38.564,67597.0
2025-01-13 14:15:00,38.87,38.88,38.76,38.76,38343.0,38.574,38.5839,38.4648,38.4648,38343.0
2025-01-13 14:20:00,38.77,38.88,38.75,38.83,100562.0,38.4747,38.5839,38.4549,38.5343,100562.0
2025-01-13 14:25:00,38.82,39.06,38.8,39.04,164907.0,38.5243,38.7625,38.5045,38.7427,164907.0
2025-01-13 14:30:00,39.02,39.1,38.95,39.03,58909.0,38.7228,38.8022,38.6533,38.7327,58909.0
2025-01-13 14:35:00,39.03,39.12,38.91,39.1,96109.0,38.7327,38.822,38.6136,38.8022,96109.0
2025-01-13 14:40:00,39.08,39.22,39.06,39.14,105138.0,38.7824,38.9213,38.7625,38.8419,105138.0
2025-01-13 14:45:00,39.14,39.15,38.9,38.9,121574.0,38.8419,38.8518,38.6037,38.6037,121574.0
2025-01-13 14:50:00,38.92,39.0,38.81,38.95,84979.0,38.6236,38.703,38.5144,38.6533,84979.0
2025-01-13 14:55:00,38.96,39.11,38.96,39.05,63886.0,38.6633,38.8121,38.6633,38.7526,63886.0
2025-01-13 15:00:00,39.02,39.03,38.85,38.91,215613.0,38.7228,38.7327,38.5541,38.6136,215613.0
2025-01-13 15:05:00,38.92,39.16,38.92,39.07,105004.0,38.6236,38.8617,38.6236,38.7724,105004.0
2025-01-13 15:10:00,39.05,39.09,38.99,39.02,60115.0,38.7526,38.7923,38.693,38.7228,60115.0
2025-01-13 15:15:00,39.0,39.18,38.99,39.17,38971.0,38.703,38.8816,38.693,38.8717,38971.0
2025-01-13 15:20:00,39.16,39.21,39.03,39.08,55858.0,38.8617,38.9114,38.7327,38.7824,55858.0
2025-01-13 15:25:00,39.09,39.19,39.04,39.07,75467.0,38.7923,38.8915,38.7427,38.7724,75467.0
2025-01-13 15:30:00,39.07,39.22,39.04,39.21,143942.0,38.7724,38.9213,38.7427,38.9114,143942.0
2025-01-13 15:35:00,39.2,39.28,39.15,39.21,69404.0,38.9014,38.9808,38.8518,38.9114,69404.0
2025-01-13 15:40:00,39.22,39.28,39.18,39.22,74460.0,38.9213,38.9808,38.8816,38.9213,74460.0
2025-01-13 15:45:00,39.2,39.29,39.2,39.26,110450.0,38.9014,38.9908,38.9014,38.961,110450.0
2025-01-13 15:50:00,39.27,39.52,39.26,39.52,287298.0,38.9709,39.219,38.961,39.219,287298.0
2025-01-13 15:55:00,39.52,39.67,39.48,39.54,557354.0,39.219,39.3679,39.1793,39.2388,557354.0
2025-01-14 09:30:00,40.58,40.84,40.44,40.75,654181.0,40.2709,40.5289,40.132,40.4396,654181.0
2025-01-14 09:35:00,40.77,41.0,40.69,40.9,492948.0,40.4595,40.6877,40.3801,40.5885,492948.0
2025-01-14 09:40:00,40.91,41.07,40.77,40.96,349029.0,40.5984,40.7572,40.4595,40.648,349029.0
2025-01-14 09:45:00,40.96,40.98,40.65,40.77,396180.0,40.648,40.6679,40.3404,40.4595,396180.0
2025-01-14 09:50:00,40.77,40.81,40.45,40.57,232306.0,40.4595,40.4992,40.1419,40.261,232306.0
2025-01-14 09:55:00,40.56,40.62,40.23,40.35,325151.0,40.2511,40.3106,39.9236,40.0427,325151.0
2025-01-14 10:00:00,40.37,40.78,40.25,40.72,254885.0,40.0625,40.4694,39.9434,40.4099,254885.0
2025-01-14 10:05:00,40.71,41.03,40.66,40.97,235409.0,40.3999,40.7175,40.3503,40.658,235409.0
2025-01-14 10:10:00,40.97,41.13,40.84,40.97,259925.0,40.658,40.8167,40.5289,40.658,259925.0
2025-01-14 10:15:00,40.97,41.13,40.93,40.98,137568.0,40.658,40.8167,40.6183,40.6679,137568.0
2025-01-14 10:20:00,40.98,41.04,40.78,41.02,181578.0,40.6679,40.7274,40.4694,40.7076,181578.0
2025-01-14 10:25:00,41.02,41.08,40.81,40.93,142649.0,40.7076,40.7671,40.4992,40.6183,142649.0
2025-01-14 10:30:00,40.93,41.06,40.85,40.97,207581.0,40.6183,40.7473,40.5389,40.658,207581.0
2025-01-14 10:35:00,40.98,41.01,40.79,40.83,110935.0,40.6679,40.6977,40.4793,40.519,110935.0
2025-01-14 10:40:00,40.84,41.07,40.81,41.06,196141.0,40.5289,40.7572,40.4992,40.7473,196141.0
2025-01-14 10:45:00,41.06,41.06,40.85,40.94,123140.0,40.7473,40.7473,40.5389,40.6282,123140.0
2025-01-14 10:50:00,40.94,41.04,40.78,41.04,147021.0,40.6282,40.7274,40.4694,40.7274,147021.0
2025-01-14 10:55:00,41.04,41.05,40.8,40.8,104575.0,40.7274,40.7373,40.4893,40.4893,104575.0
2025-01-14 11:00:00,40.81,40.83,40.48,40.51,304736.0,40.4992,40.519,40.1717,40.2015,304736.0
2025-01-14 11:05:00,40.5,40.62,40.47,40.52,211165.0,40.1915,40.3106,40.1618,40.2114,211165.0
2025-01-14 11:10:00,40.51,40.53,40.26,40.33,169588.0,40.2015,40.2213,39.9534,40.0228,169588.0
2025-01-14 11:15:00,40.32,40.46,40.21,40.26,247065.0,40.0129,40.1518,39.9037,39.9534,247065.0
2025-01-14 11:20:00,40.26,40.31,40.17,40.26,161844.0,39.9534,40.003,39.864,39.9534,161844.0
2025-01-14 11:25:00,40.25,40.44,40.19,40.24,194752.0,39.9434,40.132,39.8839,39.9335,194752.0
2025-01-14 11:30:00,40.22,40.27,40.05,40.18,153259.0,39.9137,39.9633,39.745,39.874,153259.0
2025-01-14 11:35:00,40.15,40.15,39.97,40.05,109962.0,39.8442,39.8442,39.6656,39.745,109962.0
2025-01-14 11:40:00,40.06,40.1,39.82,39.82,125393.0,39.7549,39.7946,39.5167,39.5167,125393.0
2025-01-14 11:45:00,39.82,39.92,39.78,39.8,92048.0,39.5167,39.616,39.477,39.4969,92048.0
2025-01-14 11:50:00,39.78,39.9,39.75,39.85,157162.0,39.477,39.5961,39.4472,39.5465,157162.0
2025-01-14 11:55:00,39.84,39.94,39.66,39.67,129540.0,39.5366,39.6358,39.3579,39.3679,129540.0
2025-01-14 12:00:00,39.66,39.69,39.58,39.67,175075.0,39.3579,39.3877,39.2785,39.3679,175075.0
2025-01-14 12:05:00,39.64,39.74,39.56,39.64,99514.0,39.3381,39.4373,39.2587,39.3381,99514.0
2025-01-14 12:10:00,39.62,39.8,39.59,39.74,103181.0,39.3182,39.4969,39.2885,39.4373,103181.0
2025-01-14 12:15:00,39.72,39.89,39.71,39.74,130336.0,39.4175,39.5862,39.4076,39.4373,130336.0
2025-01-14 12:20:00,39.74,39.76,39.56,39.64,64175.0,39.4373,39.4572,39.2587,39.3381,64175.0
2025-01-14 12:25:00,39.63,39.77,39.6,39.71,71473.0,39.3282,39.4671,39.2984,39.4076,71473.0
2025-01-14 12:30:00,39.71,39.72,39.56,39.63,41141.0,39.4076,39.4175,39.2587,39.3282,41141.0
2025-01-14 12:35:00,39.62,39.76,39.52,39.75,58330.0,39.3182,39.4572,39.219,39.4472,58330.0
2025-01-14 12:40:00,39.75,39.98,39.67,39.89,117434.0,39.4472,39.6755,39.3679,39.5862,117434.0
2025-01-14 12:45:00,39.89,39.97,39.82,39.92,63881.0,39.5862,39.6656,39.5167,39.616,63881.0
2025-01-14 12:50:00,39.93,40.13,39.93,40.04,156999.0,39.6259,39.8244,39.6259,39.735,156999.0
2025-01-14 12:55:00,40.05,40.11,39.92,40.1,130630.0,39.745,39.8045,39.616,39.7946,130630.0
2025-01-14 13:00:00,40.08,40.21,40.05,40.2,92789.0,39.7747,39.9037,39.745,39.8938,92789.0
2025-01-14 13:05:00,40.21,40.25,40.14,40.17,169608.0,39.9037,39.9434,39.8343,39.864,169608.0
2025-01-14 13:10:00,40.16,40.2,40.12,40.16,98444.0,39.8541,39.8938,39.8144,39.8541,98444.0
2025-01-14 13:15:00,40.15,40.34,40.11,40.29,184015.0,39.8442,40.0328,39.8045,39.9831,184015.0
2025-01-14 13:20:00,40.29,40.42,40.27,40.42,106370.0,39.9831,40.1121,39.9633,40.1121,106370.0
2025-01-14 13:25:00,40.43,40.54,40.39,40.52,204639.0,40.1221,40.2312,40.0824,40.2114,204639.0
2025-01-14 13:30:00,40.52,40.66,40.49,40.66,140663.0,40.2114,40.3503,40.1816,40.3503,140663.0
2025-01-14 13:35:00,40.66,40.81,40.63,40.8,144870.0,40.3503,40.4992,40.3205,40.4893,144870.0
2025-01-14 13:40:00,40.8,40.96,40.77,40.93,132836.0,40.4893,40.648,40.4595,40.6183,132836.0
2025-01-14 13:45:00,40.93,41.05,40.88,41.04,183012.0,40.6183,40.7373,40.5686,40.7274,183012.0
2025-01-14 13:50:00,41.03,41.11,41.01,41.11,206844.0,40.7175,40.7969,40.6977,40.7969,206844.0
2025-01-14 13:55:00,41.1,41.14,41.02,41.05,224083.0,40.787,40.8267,40.7076,40.7373,224083.0
2025-01-14 14:00:00,41.03,41.03,40.84,40.87,173679.0,40.7175,40.7175,40.5289,40.5587,173679.0
2025-01-14 14:05:00,40.87,41.0,40.86,40.93,120458.0,40.5587,40.6877,40.5488,40.6183,120458.0
2025-01-14 14:10:00,40.94,40.95,40.85,40.93,102424.0,40.6282,40.6381,40.5389,40.6183,102424.0
2025-01-14 14:15:00,40.92,41.01,40.89,40.97,104930.0,40.6083,40.6977,40.5786,40.658,104930.0
2025-01-14 14:20:00,40.99,41.05,40.94,41.02,107288.0,40.6778,40.7373,40.6282,40.7076,107288.0
2025-01-14 14:25:00,41.02,41.05,40.88,40.9,137596.0,40.7076,40.7373,40.5686,40.5885,137596.0
2025-01-14 14:30:00,40.9,41.0,40.86,40.93,120337.0,40.5885,40.6877,40.5488,40.6183,120337.0
2025-01-14 14:35:00,40.93,41.03,40.93,40.97,82507.0,40.6183,40.7175,40.6183,40.658,82507.0
2025-01-14 14:40:00,40.96,40.99,40.91,40.93,100463.0,40.648,40.6778,40.5984,40.6183,100463.0
2025-01-14 14:45:00,40.92,40.94,40.85,40.86,150370.0,40.6083,40.6282,40.5389,40.5488,150370.0
2025-01-14 14:50:00,40.87,40.88,40.64,40.65,274722.0,40.5587,40.5686,40.3305,40.3404,274722.0
2025-01-14 14:55:00,40.66,40.68,40.34,40.41,187154.0,40.3503,40.3702,40.0328,40.1022,187154.0
2025-01-14 15:00:00,40.41,40.49,40.1,40.13,237096.0,40.1022,40.1816,39.7946,39.8244,237096.0
2025-01-14 15:05:00,40.13,40.39,40.09,40.32,143900.0,39.8244,40.0824,39.7847,40.0129,143900.0
2025-01-14 15:10:00,40.3,40.3,40.2,40.26,58653.0,39.9931,39.9931,39.8938,39.9534,58653.0
2025-01-14 15:15:00,40.26,40.47,40.25,40.42,130944.0,39.9534,40.1618,39.9434,40.1121,130944.0
2025-01-14 15:20:00,40.44,40.74,40.36,40.65,150066.0,40.132,40.4297,40.0526,40.3404,150066.0
2025-01-14 15:25:00,40.66,40.71,40.53,40.68,110759.0,40.3503,40.3999,40.2213,40.3702,110759.0
2025-01-14 15:30:00,40.69,40.74,40.63,40.72,57654.0,40.3801,40.4297,40.3205,40.4099,57654.0
2025-01-14 15:35:00,40.73,40.86,40.63,40.63,130408.0,40.4198,40.5488,40.3205,40.3205,130408.0
2025-01-14 15:40:00,40.63,40.69,40.54,40.65,111289.0,40.3205,40.3801,40.2312,40.3404,111289.0
2025-01-14 15:45:00,40.66,40.77,40.62,40.72,74923.0,40.3503,40.4595,40.3106,40.4099,74923.0
2025-01-14 15:50:00,40.73,40.96,40.69,40.88,280879.0,40.4198,40.648,40.3801,40.5686,280879.0
2025-01-14 15:55:00,40.88,40.97,40.84,40.9,342148.0,40.5686,40.658,40.5289,40.5885,342148.0
2025-01-15 09:30:00,44.06,44.11,43.72,43.75,1002647.0,43.7244,43.774,43.387,43.4168,1002647.0
2025-01-15 09:35:00,43.74,43.79,43.28,43.57,614682.0,43.4069,43.4565,42.9504,43.2382,614682.0
2025-01-15 09:40:00,43.59,43.8,43.49,43.51,371097.0,43.258,43.4664,43.1588,43.1786,371097.0
2025-01-15 09:45:00,43.54,43.88,43.41,43.83,277722.0,43.2084,43.5458,43.0794,43.4962,277722.0
2025-01-15 09:50:00,43.82,43.82,43.53,43.71,220785.0,43.4862,43.4862,43.1985,43.3771,220785.0
2025-01-15 09:55:00,43.72,44.0,43.61,43.97,343278.0,43.387,43.6649,43.2778,43.6351,343278.0
2025-01-15 10:00:00,43.99,44.01,43.73,43.76,256205.0,43.655,43.6748,43.3969,43.4267,256205.0
2025-01-15 10:05:00,43.76,43.98,43.62,43.95,178818.0,43.4267,43.645,43.2878,43.6153,178818.0
2025-01-15 10:10:00,43.95,44.02,43.85,43.87,148848.0,43.6153,43.6847,43.516,43.5359,148848.0
2025-01-15 10:15:00,43.87,43.92,43.76,43.81,258417.0,43.5359,43.5855,43.4267,43.4763,258417.0
2025-01-15 10:20:00,43.8,43.84,43.63,43.79,258448.0,43.4664,43.5061,43.2977,43.4565,258448.0
2025-01-15 10:25:00,43.79,43.92,43.69,43.89,186354.0,43.4565,43.5855,43.3572,43.5557,186354.0
2025-01-15 10:30:00,43.89,44.0,43.78,43.79,173867.0,43.5557,43.6649,43.4466,43.4565,173867.0
2025-01-15 10:35:00,43.8,43.82,43.4,43.42,229476.0,43.4664,43.4862,43.0694,43.0893,229476.0
2025-01-15 10:40:00,43.41,43.66,43.37,43.51,171058.0,43.0794,43.3275,43.0397,43.1786,171058.0
2025-01-15 10:45:00,43.5,43.5,43.21,43.23,253320.0,43.1687,43.1687,42.8809,42.9007,253320.0
2025-01-15 10:50:00,43.24,43.41,43.11,43.33,207031.0,42.9107,43.0794,42.7817,43.0,207031.0
2025-01-15 10:55:00,43.3,43.43,43.16,43.19,105312.0,42.9702,43.0992,42.8313,42.861,105312.0
2025-01-15 11:00:00,43.2,43.4,43.14,43.21,171464.0,42.871,43.0694,42.8114,42.8809,171464.0
2025-01-15 11:05:00,43.21,43.39,43.11,43.3,236223.0,42.8809,43.0595,42.7817,42.9702,236223.0
2025-01-15 11:10:00,43.3,43.43,43.23,43.36,122299.0,42.9702,43.0992,42.9007,43.0298,122299.0
2025-01-15 11:15:00,43.36,43.39,43.09,43.23,125162.0,43.0298,43.0595,42.7618,42.9007,125162.0
2025-01-15 11:20:00,43.23,43.42,43.14,43.24,103009.0,42.9007,43.0893,42.8114,42.9107,103009.0
2025-01-15 11:25:00,43.25,43.32,43.17,43.18,130022.0,42.9206,42.9901,42.8412,42.8511,130022.0
2025-01-15 11:30:00,43.19,43.19,42.82,42.85,332628.0,42.861,42.861,42.4939,42.5236,332628.0
2025-01-15 11:35:00,42.87,43.03,42.87,42.92,260486.0,42.5435,42.7023,42.5435,42.5931,260486.0
2025-01-15 11:40:00,42.92,42.97,42.76,42.77,320906.0,42.5931,42.6427,42.4343,42.4442,320906.0
2025-01-15 11:45:00,42.78,42.85,42.67,42.74,525715.0,42.4542,42.5236,42.345,42.4145,525715.0
2025-01-15 11:50:00,42.74,42.82,42.67,42.82,230422.0,42.4145,42.4939,42.345,42.4939,230422.0
2025-01-15 11:55:00,42.79,42.89,42.73,42.85,210985.0,42.4641,42.5633,42.4046,42.5236,210985.0
2025-01-15 12:00:00,42.85,43.0,42.82,42.99,89571.0,42.5236,42.6725,42.4939,42.6626,89571.0
2025-01-15 12:05:00,42.98,43.14,42.96,43.09,127556.0,42.6526,42.8114,42.6328,42.7618,127556.0
2025-01-15 12:10:00,43.09,43.15,43.04,43.12,90508.0,42.7618,42.8214,42.7122,42.7916,90508.0
2025-01-15 12:15:00,43.13,43.22,43.0,43.01,91700.0,42.8015,42.8908,42.6725,42.6824,91700.0
2025-01-15 12:20:00,43.01,43.09,42.91,43.0,75626.0,42.6824,42.7618,42.5832,42.6725,75626.0
2025-01-15 12:25:00,43.01,43.12,43.0,43.09,45988.0,42.6824,42.7916,42.6725,42.7618,45988.0
2025-01-15 12:30:00,43.08,43.23,43.04,43.21,104396.0,42.7519,42.9007,42.7122,42.8809,104396.0
2025-01-15 12:35:00,43.2,43.22,43.12,43.18,100521.0,42.871,42.8908,42.7916,42.8511,100521.0
2025-01-15 12:40:00,43.19,43.21,43.13,43.18,86834.0,42.861,42.8809,42.8015,42.8511,86834.0
2025-01-15 12:45:00,43.17,43.21,43.12,43.18,97489.0,42.8412,42.8809,42.7916,42.8511,97489.0
2025-01-15 12:50:00,43.14,43.14,42.92,43.07,106919.0,42.8114,42.8114,42.5931,42.742,106919.0
2025-01-15 12:55:00,43.07,43.07,42.91,42.92,67619.0,42.742,42.742,42.5832,42.5931,67619.0
2025-01-15 13:00:00,42.94,43.01,42.88,42.92,69526.0,42.613,42.6824,42.5534,42.5931,69526.0
2025-01-15 13:05:00,42.92,42.95,42.8,42.85,35805.0,42.5931,42.6229,42.474,42.5236,35805.0
2025-01-15 13:10:00,42.83,42.96,42.82,42.95,70404.0,42.5038,42.6328,42.4939,42.6229,70404.0
2025-01-15 13:15:00,42.93,43.09,42.92,43.07,40726.0,42.603,42.7618,42.5931,42.742,40726.0
2025-01-15 13:20:00,43.08,43.11,43.03,43.09,41092.0,42.7519,42.7817,42.7023,42.7618,41092.0
2025-01-15 13:25:00,43.09,43.28,43.06,43.27,93375.0,42.7618,42.9504,42.732,42.9404,93375.0
2025-01-15 13:30:00,43.27,43.3,43.16,43.18,95187.0,42.9404,42.9702,42.8313,42.8511,95187.0
2025-01-15 13:35:00,43.15,43.21,43.09,43.19,77269.0,42.8214,42.8809,42.7618,42.861,77269.0
2025-01-15 13:40:00,43.18,43.25,43.16,43.16,86072.0,42.8511,42.9206,42.8313,42.8313,86072.0
2025-01-15 13:45:00,43.16,43.21,43.07,43.09,59882.0,42.8313,42.8809,42.742,42.7618,59882.0
2025-01-15 13:50:00,43.1,43.25,43.06,43.25,56712.0,42.7717,42.9206,42.732,42.9206,56712.0
2025-01-15 13:55:00,43.25,43.26,43.2,43.25,59683.0,42.9206,42.9305,42.871,42.9206,59683.0
2025-01-15 14:00:00,43.25,43.33,43.21,43.29,95327.0,42.9206,43.0,42.8809,42.9603,95327.0
2025-01-15 14:05:00,43.29,43.34,43.25,43.25,37502.0,42.9603,43.0099,42.9206,42.9206,37502.0
2025-01-15 14:10:00,43.25,43.27,43.18,43.24,56510.0,42.9206,42.9404,42.8511,42.9107,56510.0
2025-01-15 14:15:00,43.23,43.29,43.19,43.23,74941.0,42.9007,42.9603,42.861,42.9007,74941.0
2025-01-15 14:20:00,43.21,43.25,43.14,43.17,39204.0,42.8809,42.9206,42.8114,42.8412,39204.0
2025-01-15 14:25:00,43.18,43.38,43.16,43.37,93316.0,42.8511,43.0496,42.8313,43.0397,93316.0
2025-01-15 14:30:00,43.37,43.59,43.36,43.47,281496.0,43.0397,43.258,43.0298,43.1389,281496.0
2025-01-15 14:35:00,43.46,43.59,43.45,43.59,79605.0,43.129,43.258,43.1191,43.258,79605.0
2025-01-15 14:40:00,43.59,43.65,43.46,43.46,55533.0,43.258,43.3175,43.129,43.129,55533.0
2025-01-15 14:45:00,43.47,43.57,43.43,43.52,111437.0,43.1389,43.2382,43.0992,43.1885,111437.0
2025-01-15 14:50:00,43.51,43.51,43.34,43.39,63433.0,43.1786,43.1786,43.0099,43.0595,63433.0
2025-01-15 14:55:00,43.4,43.44,43.36,43.41,66396.0,43.0694,43.1091,43.0298,43.0794,66396.0
2025-01-15 15:00:00,43.42,43.54,43.41,43.5,56200.0,43.0893,43.2084,43.0794,43.1687,56200.0
2025-01-15 15:05:00,43.49,43.54,43.43,43.48,50304.0,43.1588,43.2084,43.0992,43.1488,50304.0
2025-01-15 15:10:00,43.48,43.53,43.47,43.5,35955.0,43.1488,43.1985,43.1389,43.1687,35955.0
2025-01-15 15:15:00,43.51,43.52,43.42,43.48,25418.0,43.1786,43.1885,43.0893,43.1488,25418.0
2025-01-15 15:20:00,43.48,43.64,43.47,43.64,109061.0,43.1488,43.3076,43.1389,43.3076,109061.0
2025-01-15 15:25:00,43.64,43.73,43.58,43.62,106820.0,43.3076,43.3969,43.2481,43.2878,106820.0
2025-01-15 15:30:00,43.61,43.67,43.57,43.57,42471.0,43.2778,43.3374,43.2382,43.2382,42471.0
2025-01-15 15:35:00,43.57,43.58,43.29,43.3,78293.0,43.2382,43.2481,42.9603,42.9702,78293.0
2025-01-15 15:40:00,43.3,43.37,43.27,43.37,101613.0,42.9702,43.0397,42.9404,43.0397,101613.0
2025-01-15 15:45:00,43.37,43.45,43.37,43.44,109560.0,43.0397,43.1191,43.0397,43.1091,109560.0
2025-01-15 15:50:00,43.43,43.48,43.33,43.37,293462.0,43.0992,43.1488,43.0,43.0397,293462.0
2025-01-15 15:55:00,43.35,43.43,43.28,43.29,278689.0,43.0198,43.0992,42.9504,42.9603,278689.0
2025-01-16 09:30:00,43.35,43.64,43.07,43.63,392559.0,43.0198,43.3076,42.742,43.2977,392559.0
2025-01-16 09:35:00,43.62,43.77,43.46,43.65,297629.0,43.2878,43.4366,43.129,43.3175,297629.0
2025-01-16 09:40:00,43.67,43.73,43.24,43.26,229429.0,43.3374,43.3969,42.9107,42.9305,229429.0
2025-01-16 09:45:00,43.28,43.29,43.04,43.07,286869.0,42.9504,42.9603,42.7122,42.742,286869.0
2025-01-16 09:50:00,43.06,43.42,43.05,43.22,224136.0,42.732,43.0893,42.7221,42.8908,224136.0
2025-01-16 09:55:00,43.23,43.23,42.73,42.81,236585.0,42.9007,42.9007,42.4046,42.4839,236585.0
2025-01-16 10:00:00,42.81,42.83,42.49,42.7,322238.0,42.4839,42.5038,42.1664,42.3748,322238.0
2025-01-16 10:05:00,42.71,43.15,42.68,43.09,396237.0,42.3847,42.8214,42.3549,42.7618,396237.0
2025-01-16 10:10:00,43.1,43.21,42.83,42.85,322592.0,42.7717,42.8809,42.5038,42.5236,322592.0
2025-01-16 10:15:00,42.82,43.08,42.75,43.01,164744.0,42.4939,42.7519,42.4244,42.6824,164744.0
2025-01-16 10:20:00,43.02,43.26,42.98,43.25,193123.0,42.6923,42.9305,42.6526,42.9206,193123.0
2025-01-16 10:25:00,43.25,43.26,43.07,43.21,130700.0,42.9206,42.9305,42.742,42.8809,130700.0
2025-01-16 10:30:00,43.23,43.43,43.08,43.3,214129.0,42.9007,43.0992,42.7519,42.9702,214129.0
2025-01-16 10:35:00,43.28,43.31,43.01,43.23,102088.0,42.9504,42.9801,42.6824,42.9007,102088.0
2025-01-16 10:40:00,43.23,43.25,42.92,43.09,113449.0,42.9007,42.9206,42.5931,42.7618,113449.0
2025-01-16 10:45:00,43.0,43.12,42.94,42.98,78805.0,42.6725,42.7916,42.613,42.6526,78805.0
2025-01-16 10:50:00,42.95,43.17,42.94,43.06,90697.0,42.6229,42.8412,42.613,42.732,90697.0
2025-01-16 10:55:00,43.07,43.36,43.07,43.36,111374.0,42.742,43.0298,42.742,43.0298,111374.0
2025-01-16 11:00:00,43.35,43.54,43.33,43.54,149786.0,43.0198,43.2084,43.0,43.2084,149786.0
2025-01-16 11:05:00,43.53,43.66,43.41,43.58,202259.0,43.1985,43.3275,43.0794,43.2481,202259.0
2025-01-16 11:10:00,43.58,43.59,43.27,43.27,230264.0,43.2481,43.258,42.9404,42.9404,230264.0
2025-01-16 11:15:00,43.3,43.43,43.13,43.41,167666.0,42.9702,43.0992,42.8015,43.0794,167666.0
2025-01-16 11:20:00,43.4,43.59,43.25,43.57,99024.0,43.0694,43.258,42.9206,43.2382,99024.0
2025-01-16 11:25:00,43.55,43.66,43.5,43.65,202774.0,43.2183,43.3275,43.1687,43.3175,202774.0
2025-01-16 11:30:00,43.65,43.74,43.63,43.68,83599.0,43.3175,43.4069,43.2977,43.3473,83599.0
2025-01-16 11:35:00,43.65,43.7,43.54,43.6,95903.0,43.3175,43.3672,43.2084,43.2679,95903.0
2025-01-16 11:40:00,43.61,43.66,43.33,43.4,160885.0,43.2778,43.3275,43.0,43.0694,160885.0
2025-01-16 11:45:00,43.4,43.53,43.35,43.52,140876.0,43.0694,43.1985,43.0198,43.1885,140876.0
2025-01-16 11:50:00,43.53,43.59,43.43,43.5,71193.0,43.1985,43.258,43.0992,43.1687,71193.0
2025-01-16 11:55:00,43.5,43.62,43.45,43.59,49245.0,43.1687,43.2878,43.1191,43.258,49245.0
2025-01-16 12:00:00,43.58,43.6,43.47,43.55,55392.0,43.2481,43.2679,43.1389,43.2183,55392.0
2025-01-16 12:05:00,43.55,43.66,43.55,43.63,73456.0,43.2183,43.3275,43.2183,43.2977,73456.0
2025-01-16 12:10:00,43.63,43.7,43.6,43.66,28014.0,43.2977,43.3672,43.2679,43.3275,28014.0
2025-01-16 12:15:00,43.66,43.7,43.49,43.61,100573.0,43.3275,43.3672,43.1588,43.2778,100573.0
2025-01-16 12:20:00,43.64,43.67,43.46,43.59,63542.0,43.3076,43.3374,43.129,43.258,63542.0
2025-01-16 12:25:00,43.61,43.68,43.57,43.62,59565.0,43.2778,43.3473,43.2382,43.2878,59565.0
2025-01-16 12:30:00,43.6,43.6,43.45,43.45,90283.0,43.2679,43.2679,43.1191,43.1191,90283.0
2025-01-16 12:35:00,43.46,43.46,43.35,43.4,45639.0,43.129,43.129,43.0198,43.0694,45639.0
2025-01-16 12:40:00,43.41,43.45,43.36,43.44,100180.0,43.0794,43.1191,43.0298,43.1091,100180.0
2025-01-16 12:45:00,43.44,43.49,43.38,43.44,50193.0,43.1091,43.1588,43.0496,43.1091,50193.0
2025-01-16 12:50:00,43.44,43.44,43.3,43.33,88684.0,43.1091,43.1091,42.9702,43.0,88684.0
2025-01-16 12:55:00,43.32,43.43,43.32,43.35,102733.0,42.9901,43.0992,42.9901,43.0198,102733.0
2025-01-16 13:00:00,43.35,43.44,43.3,43.43,89635.0,43.0198,43.1091,42.9702,43.0992,89635.0
2025-01-16 13:05:00,43.43,43.51,43.41,43.43,68382.0,43.0992,43.1786,43.0794,43.0992,68382.0
2025-01-16 13:10:00,43.45,43.48,43.37,43.46,52762.0,43.1191,43.1488,43.0397,43.129,52762.0
2025-01-16 13:15:00,43.46,43.5,43.36,43.39,60655.0,43.129,43.1687,43.0298,43.0595,60655.0
2025-01-16 13:20:00,43.41,43.49,43.4,43.47,35315.0,43.0794,43.1588,43.0694,43.1389,35315.0
2025-01-16 13:25:00,43.5,43.5,43.28,43.32,58972.0,43.1687,43.1687,42.9504,42.9901,58972.0
2025-01-16 13:30:00,43.31,43.38,43.22,43.3,120490.0,42.9801,43.0496,42.8908,42.9702,120490.0
2025-01-16 13:35:00,43.3,43.37,43.2,43.25,70451.0,42.9702,43.0397,42.871,42.9206,70451.0
2025-01-16 13:40:00,43.24,43.37,43.24,43.34,71614.0,42.9107,43.0397,42.9107,43.0099,71614.0
2025-01-16 13:45:00,43.34,43.36,43.09,43.21,178943.0,43.0099,43.0298,42.7618,42.8809,178943.0
2025-01-16 13:50:00,43.22,43.31,43.17,43.28,161592.0,42.8908,42.9801,42.8412,42.9504,161592.0
2025-01-16 13:55:00,43.28,43.3,43.06,43.13,123964.0,42.9504,42.9702,42.732,42.8015,123964.0
2025-01-16 14:00:00,43.12,43.3,43.06,43.27,219298.0,42.7916,42.9702,42.732,42.9404,219298.0
2025-01-16 14:05:00,43.27,43.36,43.25,43.33,68590.0,42.9404,43.0298,42.9206,43.0,68590.0
2025-01-16 14:10:00,43.32,43.44,43.32,43.4,53182.0,42.9901,43.1091,42.9901,43.0694,53182.0
2025-01-16 14:15:00,43.4,43.45,43.37,43.38,29499.0,43.0694,43.1191,43.0397,43.0496,29499.0
2025-01-16 14:20:00,43.36,43.41,43.24,43.27,58802.0,43.0298,43.0794,42.9107,42.9404,58802.0
2025-01-16 14:25:00,43.29,43.45,43.29,43.43,60400.0,42.9603,43.1191,42.9603,43.0992,60400.0
2025-01-16 14:30:00,43.42,43.48,43.36,43.42,35819.0,43.0893,43.1488,43.0298,43.0893,35819.0
2025-01-16 14:35:00,43.41,43.51,43.38,43.5,45911.0,43.0794,43.1786,43.0496,43.1687,45911.0
2025-01-16 14:40:00,43.49,43.5,43.4,43.4,40711.0,43.1588,43.1687,43.0694,43.0694,40711.0
2025-01-16 14:45:00,43.41,43.51,43.41,43.46,37883.0,43.0794,43.1786,43.0794,43.129,37883.0
2025-01-16 14:50:00,43.45,43.47,43.39,43.44,85628.0,43.1191,43.1389,43.0595,43.1091,85628.0
2025-01-16 14:55:00,43.46,43.57,43.46,43.51,70129.0,43.129,43.2382,43.129,43.1786,70129.0
2025-01-16 15:00:00,43.51,43.61,43.48,43.59,99735.0,43.1786,43.2778,43.1488,43.258,99735.0
2025-01-16 15:05:00,43.58,43.67,43.58,43.61,132316.0,43.2481,43.3374,43.2481,43.2778,132316.0
2025-01-16 15:10:00,43.59,43.62,43.53,43.53,32468.0,43.258,43.2878,43.1985,43.1985,32468.0
2025-01-16 15:15:00,43.53,43.6,43.44,43.48,83998.0,43.1985,43.2679,43.1091,43.1488,83998.0
2025-01-16 15:20:00,43.48,43.51,43.41,43.44,75538.0,43.1488,43.1786,43.0794,43.1091,75538.0
2025-01-16 15:25:00,43.43,43.49,43.37,43.42,36553.0,43.0992,43.1588,43.0397,43.0893,36553.0
2025-01-16 15:30:00,43.43,43.6,43.43,43.59,90805.0,43.0992,43.2679,43.0992,43.258,90805.0
2025-01-16 15:35:00,43.59,43.66,43.56,43.64,98109.0,43.258,43.3275,43.2282,43.3076,98109.0
2025-01-16 15:40:00,43.65,43.8,43.64,43.79,126529.0,43.3175,43.4664,43.3076,43.4565,126529.0
2025-01-16 15:45:00,43.78,43.79,43.67,43.78,75036.0,43.4466,43.4565,43.3374,43.4466,75036.0
2025-01-16 15:50:00,43.78,43.93,43.74,43.74,269643.0,43.4466,43.5954,43.4069,43.4069,269643.0
2025-01-16 15:55:00,43.72,43.73,43.49,43.5,243061.0,43.387,43.3969,43.1588,43.1687,243061.0
2025-01-17 09:30:00,44.87,44.89,44.44,44.5,643083.0,44.5283,44.5481,44.1015,44.1611,643083.0
2025-01-17 09:35:00,44.51,44.68,44.32,44.61,408701.0,44.171,44.3397,43.9824,44.2702,408701.0
2025-01-17 09:40:00,44.65,44.85,44.41,44.51,235516.0,44.3099,44.5084,44.0718,44.171,235516.0
2025-01-17 09:45:00,44.53,44.79,44.45,44.75,212944.0,44.1908,44.4489,44.1115,44.4092,212944.0
2025-01-17 09:50:00,44.74,44.78,44.55,44.76,132444.0,44.3992,44.4389,44.2107,44.4191,132444.0
2025-01-17 09:55:00,44.77,44.8,44.35,44.47,245211.0,44.429,44.4588,44.0122,44.1313,245211.0
2025-01-17 10:00:00,44.47,44.67,44.36,44.45,315426.0,44.1313,44.3298,44.0221,44.1115,315426.0
2025-01-17 10:05:00,44.47,44.65,44.38,44.4,178787.0,44.1313,44.3099,44.042,44.0618,178787.0
2025-01-17 10:10:00,44.37,44.6,44.23,44.31,518150.0,44.0321,44.2603,43.8931,43.9725,518150.0
2025-01-17 10:15:00,44.29,44.42,44.2,44.28,176321.0,43.9527,44.0817,43.8634,43.9427,176321.0
2025-01-17 10:20:00,44.29,44.34,44.05,44.12,270792.0,43.9527,44.0023,43.7145,43.784,270792.0
2025-01-17 10:25:00,44.13,44.26,43.91,44.25,359655.0,43.7939,43.9229,43.5756,43.913,359655.0
2025-01-17 10:30:00,44.25,44.38,44.22,44.25,177090.0,43.913,44.042,43.8832,43.913,177090.0
2025-01-17 10:35:00,44.27,44.39,44.21,44.33,111166.0,43.9328,44.0519,43.8733,43.9924,111166.0
2025-01-17 10:40:00,44.32,44.39,44.28,44.36,84672.0,43.9824,44.0519,43.9427,44.0221,84672.0
2025-01-17 10:45:00,44.38,44.51,44.35,44.5,138589.0,44.042,44.171,44.0122,44.1611,138589.0
2025-01-17 10:50:00,44.5,44.55,44.35,44.37,102451.0,44.1611,44.2107,44.0122,44.0321,102451.0
2025-01-17 10:55:00,44.39,44.4,44.27,44.35,125214.0,44.0519,44.0618,43.9328,44.0122,125214.0
2025-01-17 11:00:00,44.34,44.38,44.14,44.24,152437.0,44.0023,44.042,43.8038,43.9031,152437.0
2025-01-17 11:05:00,44.23,44.23,44.1,44.12,126595.0,43.8931,43.8931,43.7641,43.784,126595.0
2025-01-17 11:10:00,44.12,44.12,44.02,44.1,142674.0,43.784,43.784,43.6847,43.7641,142674.0
2025-01-17 11:15:00,44.12,44.29,44.1,44.23,163375.0,43.784,43.9527,43.7641,43.8931,163375.0
2025-01-17 11:20:00,44.2,44.21,44.07,44.16,99380.0,43.8634,43.8733,43.7343,43.8237,99380.0
2025-01-17 11:25:00,44.17,44.22,44.05,44.07,63413.0,43.8336,43.8832,43.7145,43.7343,63413.0
2025-01-17 11:30:00,44.09,44.18,44.02,44.07,89166.0,43.7542,43.8435,43.6847,43.7343,89166.0
2025-01-17 11:35:00,44.1,44.19,44.09,44.19,45439.0,43.7641,43.8534,43.7542,43.8534,45439.0
2025-01-17 11:40:00,44.19,44.31,44.13,44.22,71762.0,43.8534,43.9725,43.7939,43.8832,71762.0
2025-01-17 11:45:00,44.21,44.22,44.09,44.16,83830.0,43.8733,43.8832,43.7542,43.8237,83830.0
2025-01-17 11:50:00,44.16,44.25,44.16,44.24,60834.0,43.8237,43.913,43.8237,43.9031,60834.0
2025-01-17 11:55:00,44.23,44.29,44.19,44.26,117957.0,43.8931,43.9527,43.8534,43.9229,117957.0
2025-01-17 12:00:00,44.25,44.27,44.17,44.22,26830.0,43.913,43.9328,43.8336,43.8832,26830.0
2025-01-17 12:05:00,44.23,44.27,44.19,44.27,39041.0,43.8931,43.9328,43.8534,43.9328,39041.0
2025-01-17 12:10:00,44.26,44.35,44.22,44.33,53314.0,43.9229,44.0122,43.8832,43.9924,53314.0
2025-01-17 12:15:00,44.34,44.37,44.3,44.37,116150.0,44.0023,44.0321,43.9626,44.0321,116150.0
2025-01-17 12:20:00,44.37,44.4,44.34,44.4,59371.0,44.0321,44.0618,44.0023,44.0618,59371.0
2025-01-17 12:25:00,44.4,44.45,44.37,44.41,32008.0,44.0618,44.1115,44.0321,44.0718,32008.0
2025-01-17 12:30:00,44.41,44.47,44.39,44.47,137419.0,44.0718,44.1313,44.0519,44.1313,137419.0
2025-01-17 12:35:00,44.45,44.47,44.37,44.42,98938.0,44.1115,44.1313,44.0321,44.0817,98938.0
2025-01-17 12:40:00,44.4,44.4,44.27,44.3,113226.0,44.0618,44.0618,43.9328,43.9626,113226.0
2025-01-17 12:45:00,44.28,44.39,44.28,44.36,99151.0,43.9427,44.0519,43.9427,44.0221,99151.0
2025-01-17 12:50:00,44.36,44.37,44.24,44.27,41492.0,44.0221,44.0321,43.9031,43.9328,41492.0
2025-01-17 12:55:00,44.26,44.31,44.2,44.31,90707.0,43.9229,43.9725,43.8634,43.9725,90707.0
2025-01-17 13:00:00,44.3,44.32,44.17,44.26,112434.0,43.9626,43.9824,43.8336,43.9229,112434.0
2025-01-17 13:05:00,44.26,44.33,44.22,44.32,61198.0,43.9229,43.9924,43.8832,43.9824,61198.0
2025-01-17 13:10:00,44.31,44.37,44.28,44.28,65531.0,43.9725,44.0321,43.9427,43.9427,65531.0
2025-01-17 13:15:00,44.28,44.28,44.19,44.21,42993.0,43.9427,43.9427,43.8534,43.8733,42993.0
2025-01-17 13:20:00,44.2,44.3,44.18,44.26,63799.0,43.8634,43.9626,43.8435,43.9229,63799.0
2025-01-17 13:25:00,44.25,44.27,44.14,44.17,39630.0,43.913,43.9328,43.8038,43.8336,39630.0
2025-01-17 13:30:00,44.16,44.2,44.01,44.02,75556.0,43.8237,43.8634,43.6748,43.6847,75556.0
2025-01-17 13:35:00,44.05,44.16,44.0,44.14,65202.0,43.7145,43.8237,43.6649,43.8038,65202.0
2025-01-17 13:40:00,44.14,44.14,43.98,44.03,76715.0,43.8038,43.8038,43.645,43.6946,76715.0
2025-01-17 13:45:00,44.05,44.11,44.01,44.01,34340.0,43.7145,43.774,43.6748,43.6748,34340.0
2025-01-17 13:50:00,44.0,44.05,43.97,44.04,25967.0,43.6649,43.7145,43.6351,43.7046,25967.0
2025-01-17 13:55:00,44.04,44.07,43.95,44.03,75746.0,43.7046,43.7343,43.6153,43.6946,75746.0
2025-01-17 14:00:00,44.01,44.06,43.96,44.02,43221.0,43.6748,43.7244,43.6252,43.6847,43221.0
2025-01-17 14:05:00,44.01,44.06,43.99,44.05,35010.0,43.6748,43.7244,43.655,43.7145,35010.0
2025-01-17 14:10:00,44.05,44.09,44.02,44.08,47965.0,43.7145,43.7542,43.6847,43.7443,47965.0
2025-01-17 14:15:00,44.09,44.1,43.99,43.99,38007.0,43.7542,43.7641,43.655,43.655,38007.0
2025-01-17 14:20:00,44.0,44.19,44.0,44.15,66648.0,43.6649,43.8534,43.6649,43.8137,66648.0
2025-01-17 14:25:00,44.15,44.18,44.06,44.07,48751.0,43.8137,43.8435,43.7244,43.7343,48751.0
2025-01-17 14:30:00,44.05,44.07,43.95,44.07,111314.0,43.7145,43.7343,43.6153,43.7343,111314.0
2025-01-17 14:35:00,44.08,44.13,43.99,43.99,91821.0,43.7443,43.7939,43.655,43.655,91821.0
2025-01-17 14:40:00,43.99,44.05,43.9,43.94,68911.0,43.655,43.7145,43.5656,43.6053,68911.0
2025-01-17 14:45:00,43.94,44.0,43.82,43.83,73409.0,43.6053,43.6649,43.4862,43.4962,73409.0
2025-01-17 14:50:00,43.82,43.9,43.72,43.74,155783.0,43.4862,43.5656,43.387,43.4069,155783.0
2025-01-17 14:55:00,43.75,43.8,43.7,43.78,69133.0,43.4168,43.4664,43.3672,43.4466,69133.0
2025-01-17 15:00:00,43.77,43.77,43.59,43.63,118391.0,43.4366,43.4366,43.258,43.2977,118391.0
2025-01-17 15:05:00,43.62,43.75,43.58,43.75,172255.0,43.2878,43.4168,43.2481,43.4168,172255.0
2025-01-17 15:10:00,43.75,43.8,43.67,43.7,108433.0,43.4168,43.4664,43.3374,43.3672,108433.0
2025-01-17 15:15:00,43.7,43.83,43.69,43.82,135503.0,43.3672,43.4962,43.3572,43.4862,135503.0
2025-01-17 15:20:00,43.82,43.86,43.78,43.84,89258.0,43.4862,43.5259,43.4466,43.5061,89258.0
2025-01-17 15:25:00,43.84,43.87,43.79,43.85,72541.0,43.5061,43.5359,43.4565,43.516,72541.0
2025-01-17 15:30:00,43.84,43.96,43.83,43.95,86186.0,43.5061,43.6252,43.4962,43.6153,86186.0
2025-01-17 15:35:00,43.94,44.02,43.91,43.99,140726.0,43.6053,43.6847,43.5756,43.655,140726.0
2025-01-17 15:40:00,44.0,44.07,43.98,44.03,89418.0,43.6649,43.7343,43.645,43.6946,89418.0
2025-01-17 15:45:00,44.04,44.12,43.98,44.07,111678.0,43.7046,43.784,43.645,43.7343,111678.0
2025-01-17 15:50:00,44.06,44.23,44.03,44.19,193319.0,43.7244,43.8931,43.6946,43.8534,193319.0
2025-01-17 15:55:00,44.19,44.19,43.94,44.01,384940.0,43.8534,43.8534,43.6053,43.6748,384940.0
2025-01-21 09:30:00,45.23,45.6,45.15,45.2,607935.0,44.8855,45.2527,44.8061,44.8557,607935.0
2025-01-21 09:35:00,45.22,45.3,44.93,45.0,293967.0,44.8756,44.955,44.5878,44.6573,293967.0
2025-01-21 09:40:00,45.02,45.41,44.99,45.25,358376.0,44.6771,45.0641,44.6473,44.9054,358376.0
2025-01-21 09:45:00,45.25,45.66,45.21,45.44,349372.0,44.9054,45.3122,44.8657,45.0939,349372.0
2025-01-21 09:50:00,45.43,45.71,45.33,45.4,296095.0,45.084,45.3619,44.9847,45.0542,296095.0
2025-01-21 09:55:00,45.42,45.59,45.21,45.4,235854.0,45.0741,45.2428,44.8657,45.0542,235854.0
2025-01-21 10:00:00,45.4,45.42,45.05,45.05,271762.0,45.0542,45.0741,44.7069,44.7069,271762.0
2025-01-21 10:05:00,45.04,45.38,44.92,45.31,349809.0,44.697,45.0344,44.5779,44.9649,349809.0
2025-01-21 10:10:00,45.28,45.38,44.95,44.99,222539.0,44.9351,45.0344,44.6076,44.6473,222539.0
2025-01-21 10:15:00,44.99,45.32,44.95,45.25,248031.0,44.6473,44.9748,44.6076,44.9054,248031.0
2025-01-21 10:20:00,45.25,45.47,45.22,45.37,132468.0,44.9054,45.1237,44.8756,45.0244,132468.0
2025-01-21 10:25:00,45.39,45.65,45.39,45.62,152135.0,45.0443,45.3023,45.0443,45.2725,152135.0
2025-01-21 10:30:00,45.61,45.77,45.54,45.55,373684.0,45.2626,45.4214,45.1931,45.2031,373684.0
2025-01-21 10:35:00,45.53,45.71,45.44,45.71,94076.0,45.1832,45.3619,45.0939,45.3619,94076.0
2025-01-21 10:40:00,45.7,45.88,45.7,45.79,142478.0,45.3519,45.5306,45.3519,45.4412,142478.0
2025-01-21 10:45:00,45.78,45.82,45.58,45.68,101609.0,45.4313,45.471,45.2328,45.3321,101609.0
2025-01-21 10:50:00,45.7,45.74,45.5,45.71,137283.0,45.3519,45.3916,45.1535,45.3619,137283.0
2025-01-21 10:55:00,45.73,46.07,45.68,46.0,255793.0,45.3817,45.7191,45.3321,45.6496,255793.0
2025-01-21 11:00:00,46.0,46.0,45.67,45.79,104860.0,45.6496,45.6496,45.3222,45.4412,104860.0
2025-01-21 11:05:00,45.81,46.05,45.8,46.03,86701.0,45.4611,45.6993,45.4512,45.6794,86701.0
2025-01-21 11:10:00,46.01,46.05,45.9,46.0,88350.0,45.6596,45.6993,45.5504,45.6496,88350.0
2025-01-21 11:15:00,45.99,46.04,45.89,46.04,85594.0,45.6397,45.6893,45.5405,45.6893,85594.0
2025-01-21 11:20:00,46.02,46.06,45.93,46.0,103324.0,45.6695,45.7092,45.5802,45.6496,103324.0
2025-01-21 11:25:00,46.02,46.1,45.94,46.09,77904.0,45.6695,45.7489,45.5901,45.739,77904.0
2025-01-21 11:30:00,46.08,46.17,45.99,46.0,137962.0,45.729,45.8184,45.6397,45.6496,137962.0
2025-01-21 11:35:00,45.99,46.08,45.82,45.96,105961.0,45.6397,45.729,45.471,45.61,105961.0
2025-01-21 11:40:00,45.97,46.11,45.95,46.04,79117.0,45.6199,45.7588,45.6,45.6893,79117.0
2025-01-21 11:45:00,46.03,46.12,46.02,46.1,40736.0,45.6794,45.7687,45.6695,45.7489,40736.0
2025-01-21 11:50:00,46.08,46.11,45.99,46.06,37292.0,45.729,45.7588,45.6397,45.7092,37292.0
2025-01-21 11:55:00,46.08,46.14,45.91,45.97,80810.0,45.729,45.7886,45.5603,45.6199,80810.0
2025-01-21 12:00:00,45.96,46.03,45.87,45.95,77010.0,45.61,45.6794,45.5206,45.6,77010.0
2025-01-21 12:05:00,45.97,46.08,45.92,46.06,114570.0,45.6199,45.729,45.5703,45.7092,114570.0
2025-01-21 12:10:00,46.08,46.1,46.01,46.09,19251.0,45.729,45.7489,45.6596,45.739,19251.0
2025-01-21 12:15:00,46.1,46.13,46.0,46.03,49457.0,45.7489,45.7787,45.6496,45.6794,49457.0
2025-01-21 12:20:00,46.03,46.15,45.95,46.09,89419.0,45.6794,45.7985,45.6,45.739,89419.0
2025-01-21 12:25:00,46.07,46.22,46.07,46.18,132164.0,45.7191,45.868,45.7191,45.8283,132164.0
2025-01-21 12:30:00,46.18,46.26,46.15,46.23,83953.0,45.8283,45.9077,45.7985,45.8779,83953.0
2025-01-21 12:35:00,46.23,46.27,46.09,46.11,99383.0,45.8779,45.9176,45.739,45.7588,99383.0
2025-01-21 12:40:00,46.12,46.26,46.1,46.11,77877.0,45.7687,45.9077,45.7489,45.7588,77877.0
2025-01-21 12:45:00,46.1,46.27,46.09,46.26,78403.0,45.7489,45.9176,45.739,45.9077,78403.0
2025-01-21 12:50:00,46.26,46.32,46.25,46.29,100084.0,45.9077,45.9672,45.8977,45.9374,100084.0
2025-01-21 12:55:00,46.29,46.37,46.29,46.32,37457.0,45.9374,46.0168,45.9374,45.9672,37457.0
2025-01-21 13:00:00,46.32,46.33,46.21,46.28,58703.0,45.9672,45.9771,45.858,45.9275,58703.0
2025-01-21 13:05:00,46.28,46.33,46.26,46.3,28225.0,45.9275,45.9771,45.9077,45.9474,28225.0
2025-01-21 13:10:00,46.31,46.35,46.25,46.3,43724.0,45.9573,45.997,45.8977,45.9474,43724.0
2025-01-21 13:15:00,46.3,46.39,46.27,46.36,88593.0,45.9474,46.0367,45.9176,46.0069,88593.0
2025-01-21 13:20:00,46.36,46.41,46.34,46.41,57116.0,46.0069,46.0565,45.9871,46.0565,57116.0
2025-01-21 13:25:00,46.42,46.42,46.3,46.36,26882.0,46.0664,46.0664,45.9474,46.0069,26882.0
2025-01-21 13:30:00,46.36,46.38,46.28,46.32,62044.0,46.0069,46.0268,45.9275,45.9672,62044.0
2025-01-21 13:35:00,46.33,46.35,46.28,46.32,43349.0,45.9771,45.997,45.9275,45.9672,43349.0
2025-01-21 13:40:00,46.33,46.33,46.22,46.3,41716.0,45.9771,45.9771,45.868,45.9474,41716.0
2025-01-21 13:45:00,46.29,46.32,46.18,46.18,46148.0,45.9374,45.9672,45.8283,45.8283,46148.0
2025-01-21 13:50:00,46.19,46.28,46.18,46.21,53762.0,45.8382,45.9275,45.8283,45.858,53762.0
2025-01-21 13:55:00,46.2,46.28,46.19,46.28,27016.0,45.8481,45.9275,45.8382,45.9275,27016.0
2025-01-21 14:00:00,46.27,46.29,46.19,46.26,51837.0,45.9176,45.9374,45.8382,45.9077,51837.0
2025-01-21 14:05:00,46.26,46.38,46.25,46.37,60120.0,45.9077,46.0268,45.8977,46.0168,60120.0
2025-01-21 14:10:00,46.38,46.41,46.31,46.32,47347.0,46.0268,46.0565,45.9573,45.9672,47347.0
2025-01-21 14:15:00,46.32,46.32,46.21,46.24,34065.0,45.9672,45.9672,45.858,45.8878,34065.0
2025-01-21 14:20:00,46.23,46.27,46.17,46.25,85048.0,45.8779,45.9176,45.8184,45.8977,85048.0
2025-01-21 14:25:00,46.25,46.33,46.25,46.25,32372.0,45.8977,45.9771,45.8977,45.8977,32372.0
2025-01-21 14:30:00,46.23,46.27,46.15,46.17,51872.0,45.8779,45.9176,45.7985,45.8184,51872.0
2025-01-21 14:35:00,46.17,46.22,46.14,46.18,60827.0,45.8184,45.868,45.7886,45.8283,60827.0
2025-01-21 14:40:00,46.19,46.25,46.14,46.2,53832.0,45.8382,45.8977,45.7886,45.8481,53832.0
2025-01-21 14:45:00,46.2,46.27,46.2,46.26,70057.0,45.8481,45.9176,45.8481,45.9077,70057.0
2025-01-21 14:50:00,46.25,46.29,46.19,46.23,35514.0,45.8977,45.9374,45.8382,45.8779,35514.0
2025-01-21 14:55:00,46.23,46.28,46.22,46.26,16443.0,45.8779,45.9275,45.868,45.9077,16443.0
2025-01-21 15:00:00,46.24,46.24,46.15,46.16,46676.0,45.8878,45.8878,45.7985,45.8084,46676.0
2025-01-21 15:05:00,46.17,46.29,46.17,46.29,21139.0,45.8184,45.9374,45.8184,45.9374,21139.0
2025-01-21 15:10:00,46.28,46.31,46.22,46.27,71505.0,45.9275,45.9573,45.868,45.9176,71505.0
2025-01-21 15:15:00,46.26,46.36,46.26,46.32,31496.0,45.9077,46.0069,45.9077,45.9672,31496.0
2025-01-21 15:20:00,46.32,46.34,46.23,46.29,40830.0,45.9672,45.9871,45.8779,45.9374,40830.0
2025-01-21 15:25:00,46.29,46.4,46.27,46.37,44243.0,45.9374,46.0466,45.9176,46.0168,44243.0
2025-01-21 15:30:00,46.37,46.44,46.33,46.34,124971.0,46.0168,46.0863,45.9771,45.9871,124971.0
2025-01-21 15:35:00,46.33,46.34,46.16,46.29,95226.0,45.9771,45.9871,45.8084,45.9374,95226.0
2025-01-21 15:40:00,46.3,46.34,46.22,46.32,85023.0,45.9474,45.9871,45.868,45.9672,85023.0
2025-01-21 15:45:00,46.31,46.43,46.29,46.42,70902.0,45.9573,46.0764,45.9374,46.0664,70902.0
2025-01-21 15:50:00,46.42,46.53,46.41,46.43,188260.0,46.0664,46.1756,46.0565,46.0764,188260.0
2025-01-21 15:55:00,46.43,46.6,46.42,46.59,297985.0,46.0764,46.2451,46.0664,46.2352,297985.0
2025-01-22 09:30:00,46.36,46.48,45.93,46.28,519360.0,46.0069,46.126,45.5802,45.9275,519360.0
2025-01-22 09:35:00,46.29,46.37,46.07,46.13,246865.0,45.9374,46.0168,45.7191,45.7787,246865.0
2025-01-22 09:40:00,46.13,46.31,45.95,46.23,435712.0,45.7787,45.9573,45.6,45.8779,435712.0
2025-01-22 09:45:00,46.26,46.57,46.24,46.53,266285.0,45.9077,46.2153,45.8878,46.1756,266285.0
2025-01-22 09:50:00,46.53,46.57,46.31,46.41,174258.0,46.1756,46.2153,45.9573,46.0565,174258.0
2025-01-22 09:55:00,46.41,46.52,46.07,46.08,305841.0,46.0565,46.1657,45.7191,45.729,305841.0
2025-01-22 10:00:00,46.12,46.35,45.99,46.31,325783.0,45.7687,45.997,45.6397,45.9573,325783.0
2025-01-22 10:05:00,46.31,46.32,45.96,46.0,224583.0,45.9573,45.9672,45.61,45.6496,224583.0
2025-01-22 10:10:00,46.0,46.09,45.91,45.98,139883.0,45.6496,45.739,45.5603,45.6298,139883.0
2025-01-22 10:15:00,46.02,46.25,46.02,46.11,232955.0,45.6695,45.8977,45.6695,45.7588,232955.0
2025-01-22 10:20:00,46.12,46.16,45.98,46.14,123820.0,45.7687,45.8084,45.6298,45.7886,123820.0
2025-01-22 10:25:00,46.13,46.17,46.01,46.04,132592.0,45.7787,45.8184,45.6596,45.6893,132592.0
2025-01-22 10:30:00,46.04,46.07,45.81,45.99,253683.0,45.6893,45.7191,45.4611,45.6397,253683.0
2025-01-22 10:35:00,46.0,46.05,45.89,45.94,136788.0,45.6496,45.6993,45.5405,45.5901,136788.0
2025-01-22 10:40:00,45.95,46.02,45.73,45.82,153790.0,45.6,45.6695,45.3817,45.471,153790.0
2025-01-22 10:45:00,45.82,45.83,45.68,45.75,221502.0,45.471,45.4809,45.3321,45.4015,221502.0
2025-01-22 10:50:00,45.76,45.84,45.67,45.79,101677.0,45.4115,45.4909,45.3222,45.4412,101677.0
2025-01-22 10:55:00,45.79,45.79,45.49,45.49,303058.0,45.4412,45.4412,45.1435,45.1435,303058.0
2025-01-22 11:00:00,45.51,45.6,45.42,45.58,202248.0,45.1634,45.2527,45.0741,45.2328,202248.0
2025-01-22 11:05:00,45.59,45.67,45.53,45.55,189295.0,45.2428,45.3222,45.1832,45.2031,189295.0
2025-01-22 11:10:00,45.53,45.61,45.45,45.52,53393.0,45.1832,45.2626,45.1038,45.1733,53393.0
2025-01-22 11:15:00,45.55,45.62,45.48,45.6,138256.0,45.2031,45.2725,45.1336,45.2527,138256.0
2025-01-22 11:20:00,45.61,45.61,45.48,45.57,69164.0,45.2626,45.2626,45.1336,45.2229,69164.0
2025-01-22 11:25:00,45.56,45.72,45.52,45.6,141931.0,45.213,45.3718,45.1733,45.2527,141931.0
2025-01-22 11:30:00,45.61,45.74,45.6,45.67,77347.0,45.2626,45.3916,45.2527,45.3222,77347.0
2025-01-22 11:35:00,45.64,45.8,45.61,45.79,43150.0,45.2924,45.4512,45.2626,45.4412,43150.0
2025-01-22 11:40:00,45.79,45.81,45.63,45.64,113700.0,45.4412,45.4611,45.2825,45.2924,113700.0
2025-01-22 11:45:00,45.66,45.78,45.6,45.74,64668.0,45.3122,45.4313,45.2527,45.3916,64668.0
2025-01-22 11:50:00,45.75,45.91,45.75,45.82,119185.0,45.4015,45.5603,45.4015,45.471,119185.0
2025-01-22 11:55:00,45.84,45.87,45.73,45.73,48349.0,45.4909,45.5206,45.3817,45.3817,48349.0
2025-01-22 12:00:00,45.72,45.76,45.65,45.74,85236.0,45.3718,45.4115,45.3023,45.3916,85236.0
2025-01-22 12:05:00,45.74,45.81,45.67,45.81,35711.0,45.3916,45.4611,45.3222,45.4611,35711.0
2025-01-22 12:10:00,45.81,45.86,45.67,45.72,76680.0,45.4611,45.5107,45.3222,45.3718,76680.0
2025-01-22 12:15:00,45.74,45.8,45.7,45.79,20817.0,45.3916,45.4512,45.3519,45.4412,20817.0
2025-01-22 12:20:00,45.81,45.86,45.79,45.83,21732.0,45.4611,45.5107,45.4412,45.4809,21732.0
2025-01-22 12:25:00,45.82,45.82,45.68,45.68,29807.0,45.471,45.471,45.3321,45.3321,29807.0
2025-01-22 12:30:00,45.68,45.82,45.67,45.76,26962.0,45.3321,45.471,45.3222,45.4115,26962.0
2025-01-22 12:35:00,45.77,45.81,45.69,45.71,21681.0,45.4214,45.4611,45.342,45.3619,21681.0
2025-01-22 12:40:00,45.71,45.71,45.56,45.57,112058.0,45.3619,45.3619,45.213,45.2229,112058.0
2025-01-22 12:45:00,45.58,45.63,45.49,45.5,68402.0,45.2328,45.2825,45.1435,45.1535,68402.0
2025-01-22 12:50:00,45.5,45.58,45.48,45.54,64883.0,45.1535,45.2328,45.1336,45.1931,64883.0
2025-01-22 12:55:00,45.51,45.53,45.36,45.46,101289.0,45.1634,45.1832,45.0145,45.1138,101289.0
2025-01-22 13:00:00,45.46,45.54,45.38,45.4,58979.0,45.1138,45.1931,45.0344,45.0542,58979.0
2025-01-22 13:05:00,45.4,45.59,45.4,45.58,50538.0,45.0542,45.2428,45.0542,45.2328,50538.0
2025-01-22 13:10:00,45.58,45.67,45.56,45.65,63101.0,45.2328,45.3222,45.213,45.3023,63101.0
2025-01-22 13:15:00,45.65,45.74,45.65,45.66,52693.0,45.3023,45.3916,45.3023,45.3122,52693.0
2025-01-22 13:20:00,45.67,45.76,45.66,45.66,46471.0,45.3222,45.4115,45.3122,45.3122,46471.0
2025-01-22 13:25:00,45.66,45.72,45.6,45.65,30274.0,45.3122,45.3718,45.2527,45.3023,30274.0
2025-01-22 13:30:00,45.65,45.71,45.63,45.69,41607.0,45.3023,45.3619,45.2825,45.342,41607.0
2025-01-22 13:35:00,45.69,45.78,45.69,45.78,30804.0,45.342,45.4313,45.342,45.4313,30804.0
2025-01-22 13:40:00,45.78,45.87,45.77,45.86,70395.0,45.4313,45.5206,45.4214,45.5107,70395.0
2025-01-22 13:45:00,45.86,45.87,45.79,45.83,74619.0,45.5107,45.5206,45.4412,45.4809,74619.0
2025-01-22 13:50:00,45.85,45.86,45.73,45.76,26030.0,45.5008,45.5107,45.3817,45.4115,26030.0
2025-01-22 13:55:00,45.74,45.77,45.66,45.71,70769.0,45.3916,45.4214,45.3122,45.3619,70769.0
2025-01-22 14:00:00,45.71,45.73,45.61,45.7,58379.0,45.3619,45.3817,45.2626,45.3519,58379.0
2025-01-22 14:05:00,45.71,45.74,45.58,45.66,49050.0,45.3619,45.3916,45.2328,45.3122,49050.0
2025-01-22 14:10:00,45.68,45.69,45.63,45.64,27929.0,45.3321,45.342,45.2825,45.2924,27929.0
2025-01-22 14:15:00,45.64,45.71,45.61,45.71,21940.0,45.2924,45.3619,45.2626,45.3619,21940.0
2025-01-22 14:20:00,45.7,45.78,45.68,45.73,34598.0,45.3519,45.4313,45.3321,45.3817,34598.0
2025-01-22 14:25:00,45.74,45.75,45.58,45.61,47304.0,45.3916,45.4015,45.2328,45.2626,47304.0
2025-01-22 14:30:00,45.6,45.7,45.6,45.68,58696.0,45.2527,45.3519,45.2527,45.3321,58696.0
2025-01-22 14:35:00,45.68,45.81,45.65,45.79,42898.0,45.3321,45.4611,45.3023,45.4412,42898.0
2025-01-22 14:40:00,45.8,45.8,45.69,45.79,35351.0,45.4512,45.4512,45.342,45.4412,35351.0
2025-01-22 14:45:00,45.79,45.85,45.78,45.84,27467.0,45.4412,45.5008,45.4313,45.4909,27467.0
2025-01-22 14:50:00,45.84,45.87,45.78,45.79,69393.0,45.4909,45.5206,45.4313,45.4412,69393.0
2025-01-22 14:55:00,45.82,45.82,45.73,45.79,34474.0,45.471,45.471,45.3817,45.4412,34474.0
2025-01-22 15:00:00,45.79,45.82,45.74,45.8,34104.0,45.4412,45.471,45.3916,45.4512,34104.0
2025-01-22 15:05:00,45.8,45.85,45.77,45.8,59618.0,45.4512,45.5008,45.4214,45.4512,59618.0
2025-01-22 15:10:00,45.8,45.8,45.62,45.73,75036.0,45.4512,45.4512,45.2725,45.3817,75036.0
2025-01-22 15:15:00,45.72,45.73,45.64,45.66,20948.0,45.3718,45.3817,45.2924,45.3122,20948.0
2025-01-22 15:20:00,45.65,45.66,45.55,45.63,46814.0,45.3023,45.3122,45.2031,45.2825,46814.0
2025-01-22 15:25:00,45.63,45.64,45.58,45.59,18992.0,45.2825,45.2924,45.2328,45.2428,18992.0
2025-01-22 15:30:00,45.6,45.79,45.58,45.75,61011.0,45.2527,45.4412,45.2328,45.4015,61011.0
2025-01-22 15:35:00,45.74,45.74,45.54,45.61,78333.0,45.3916,45.3916,45.1931,45.2626,78333.0
2025-01-22 15:40:00,45.61,45.71,45.58,45.68,90952.0,45.2626,45.3619,45.2328,45.3321,90952.0
2025-01-22 15:45:00,45.69,45.74,45.59,45.63,85118.0,45.342,45.3916,45.2428,45.2825,85118.0
2025-01-22 15:50:00,45.61,45.66,45.51,45.61,169389.0,45.2626,45.3122,45.1634,45.2626,169389.0
2025-01-22 15:55:00,45.59,45.66,45.53,45.61,245649.0,45.2428,45.3122,45.1832,45.2626,245649.0
2025-01-23 09:30:00,44.82,45.23,44.64,45.14,449483.0,44.4786,44.8855,44.3,44.7962,449483.0
2025-01-23 09:35:00,45.16,45.22,44.97,45.02,177715.0,44.816,44.8756,44.6275,44.6771,177715.0
2025-01-23 09:40:00,44.98,45.17,44.89,45.08,211210.0,44.6374,44.826,44.5481,44.7367,211210.0
2025-01-23 09:45:00,45.13,45.2,44.86,44.9,180674.0,44.7863,44.8557,44.5183,44.558,180674.0
2025-01-23 09:50:00,44.9,45.03,44.8,44.81,134653.0,44.558,44.687,44.4588,44.4687,134653.0
2025-01-23 09:55:00,44.83,44.85,44.64,44.81,217307.0,44.4886,44.5084,44.3,44.4687,217307.0
2025-01-23 10:00:00,44.83,44.83,44.58,44.68,201584.0,44.4886,44.4886,44.2405,44.3397,201584.0
2025-01-23 10:05:00,44.67,44.89,44.65,44.84,244878.0,44.3298,44.5481,44.3099,44.4985,244878.0
2025-01-23 10:10:00,44.85,44.97,44.79,44.88,142435.0,44.5084,44.6275,44.4489,44.5382,142435.0
2025-01-23 10:15:00,44.86,45.02,44.74,44.98,137272.0,44.5183,44.6771,44.3992,44.6374,137272.0
2025-01-23 10:20:00,44.98,45.02,44.79,44.95,227845.0,44.6374,44.6771,44.4489,44.6076,227845.0
2025-01-23 10:25:00,44.95,45.06,44.94,44.99,131149.0,44.6076,44.7168,44.5977,44.6473,131149.0
2025-01-23 10:30:00,44.98,45.11,44.91,45.04,108933.0,44.6374,44.7664,44.5679,44.697,108933.0
2025-01-23 10:35:00,45.06,45.17,45.0,45.03,47212.0,44.7168,44.826,44.6573,44.687,47212.0
2025-01-23 10:40:00,45.0,45.19,44.96,45.19,48385.0,44.6573,44.8458,44.6176,44.8458,48385.0
2025-01-23 10:45:00,45.19,45.28,45.13,45.26,103214.0,44.8458,44.9351,44.7863,44.9153,103214.0
2025-01-23 10:50:00,45.27,45.35,45.22,45.34,115183.0,44.9252,45.0046,44.8756,44.9947,115183.0
2025-01-23 10:55:00,45.31,45.37,45.27,45.33,54600.0,44.9649,45.0244,44.9252,44.9847,54600.0
2025-01-23 11:00:00,45.33,45.44,45.3,45.43,68006.0,44.9847,45.0939,44.955,45.084,68006.0
2025-01-23 11:05:00,45.43,45.53,45.38,45.52,63708.0,45.084,45.1832,45.0344,45.1733,63708.0
2025-01-23 11:10:00,45.5,45.67,45.2,45.64,395026.0,45.1535,45.3222,44.8557,45.2924,395026.0
2025-01-23 11:15:00,45.65,45.8,45.58,45.79,164931.0,45.3023,45.4512,45.2328,45.4412,164931.0
2025-01-23 11:20:00,45.79,46.07,45.74,46.01,151814.0,45.4412,45.7191,45.3916,45.6596,151814.0
2025-01-23 11:25:00,46.01,46.01,45.69,45.81,200784.0,45.6596,45.6596,45.342,45.4611,200784.0
2025-01-23 11:30:00,45.8,46.01,45.79,45.99,121185.0,45.4512,45.6596,45.4412,45.6397,121185.0
2025-01-23 11:35:00,45.98,45.99,45.84,45.97,42916.0,45.6298,45.6397,45.4909,45.6199,42916.0
2025-01-23 11:40:00,45.96,45.99,45.79,45.9,77905.0,45.61,45.6397,45.4412,45.5504,77905.0
2025-01-23 11:45:00,45.93,46.08,45.86,45.88,126880.0,45.5802,45.729,45.5107,45.5306,126880.0
2025-01-23 11:50:00,45.87,45.89,45.6,45.72,104505.0,45.5206,45.5405,45.2527,45.3718,104505.0
2025-01-23 11:55:00,45.71,45.81,45.71,45.76,41154.0,45.3619,45.4611,45.3619,45.4115,41154.0
2025-01-23 12:00:00,45.72,45.82,45.63,45.79,80065.0,45.3718,45.471,45.2825,45.4412,80065.0
2025-01-23 12:05:00,45.79,45.97,45.77,45.88,71203.0,45.4412,45.6199,45.4214,45.5306,71203.0
2025-01-23 12:10:00,45.88,45.99,45.85,45.95,45565.0,45.5306,45.6397,45.5008,45.6,45565.0
2025-01-23 12:15:00,45.96,46.0,45.92,45.95,41020.0,45.61,45.6496,45.5703,45.6,41020.0
2025-01-23 12:20:00,45.94,46.02,45.89,45.98,66835.0,45.5901,45.6695,45.5405,45.6298,66835.0
2025-01-23 12:25:00,45.96,46.05,45.94,45.96,28831.0,45.61,45.6993,45.5901,45.61,28831.0
2025-01-23 12:30:00,45.98,45.99,45.76,45.88,59588.0,45.6298,45.6397,45.4115,45.5306,59588.0
2025-01-23 12:35:00,45.87,45.9,45.8,45.86,27349.0,45.5206,45.5504,45.4512,45.5107,27349.0
2025-01-23 12:40:00,45.82,46.01,45.81,46.01,36348.0,45.471,45.6596,45.4611,45.6596,36348.0
2025-01-23 12:45:00,46.0,46.04,45.89,45.89,197172.0,45.6496,45.6893,45.5405,45.5405,197172.0
2025-01-23 12:50:00,45.91,45.97,45.85,45.87,127374.0,45.5603,45.6199,45.5008,45.5206,127374.0
2025-01-23 12:55:00,45.88,45.9,45.84,45.85,27661.0,45.5306,45.5504,45.4909,45.5008,27661.0
2025-01-23 13:00:00,45.87,45.98,45.86,45.95,73564.0,45.5206,45.6298,45.5107,45.6,73564.0
2025-01-23 13:05:00,45.97,46.08,45.96,46.05,75288.0,45.6199,45.729,45.61,45.6993,75288.0
2025-01-23 13:10:00,46.06,46.12,46.02,46.11,113063.0,45.7092,45.7687,45.6695,45.7588,113063.0
2025-01-23 13:15:00,46.11,46.2,46.11,46.18,115610.0,45.7588,45.8481,45.7588,45.8283,115610.0
2025-01-23 13:20:00,46.18,46.19,46.03,46.14,96401.0,45.8283,45.8382,45.6794,45.7886,96401.0
2025-01-23 13:25:00,46.14,46.15,45.93,45.97,161046.0,45.7886,45.7985,45.5802,45.6199,161046.0
2025-01-23 13:30:00,45.96,46.02,45.94,45.97,17109.0,45.61,45.6695,45.5901,45.6199,17109.0
2025-01-23 13:35:00,45.96,46.0,45.89,45.97,69777.0,45.61,45.6496,45.5405,45.6199,69777.0
2025-01-23 13:40:00,45.93,45.94,45.82,45.88,38432.0,45.5802,45.5901,45.471,45.5306,38432.0
2025-01-23 13:45:00,45.88,45.93,45.88,45.91,19235.0,45.5306,45.5802,45.5306,45.5603,19235.0
2025-01-23 13:50:00,45.89,45.99,45.87,45.94,87964.0,45.5405,45.6397,45.5206,45.5901,87964.0
2025-01-23 13:55:00,45.94,45.95,45.89,45.91,28558.0,45.5901,45.6,45.5405,45.5603,28558.0
2025-01-23 14:00:00,45.89,45.93,45.87,45.9,16062.0,45.5405,45.5802,45.5206,45.5504,16062.0
2025-01-23 14:05:00,45.89,45.91,45.78,45.91,71257.0,45.5405,45.5603,45.4313,45.5603,71257.0
2025-01-23 14:10:00,45.88,45.91,45.83,45.89,14164.0,45.5306,45.5603,45.4809,45.5405,14164.0
2025-01-23 14:15:00,45.9,45.9,45.82,45.84,13435.0,45.5504,45.5504,45.471,45.4909,13435.0
2025-01-23 14:20:00,45.85,45.94,45.81,45.94,31930.0,45.5008,45.5901,45.4611,45.5901,31930.0
2025-01-23 14:25:00,45.95,45.99,45.87,45.87,86263.0,45.6,45.6397,45.5206,45.5206,86263.0
2025-01-23 14:30:00,45.89,45.92,45.82,45.92,67886.0,45.5405,45.5703,45.471,45.5703,67886.0
2025-01-23 14:35:00,45.9,45.93,45.85,45.88,48546.0,45.5504,45.5802,45.5008,45.5306,48546.0
2025-01-23 14:40:00,45.9,45.95,45.84,45.89,88166.0,45.5504,45.6,45.4909,45.5405,88166.0
2025-01-23 14:45:00,45.9,45.95,45.87,45.95,129111.0,45.5504,45.6,45.5206,45.6,129111.0
2025-01-23 14:50:00,45.95,45.99,45.92,45.94,41958.0,45.6,45.6397,45.5703,45.5901,41958.0
2025-01-23 14:55:00,45.94,45.99,45.9,45.91,19685.0,45.5901,45.6397,45.5504,45.5603,19685.0
2025-01-23 15:00:00,45.89,45.99,45.86,45.99,55922.0,45.5405,45.6397,45.5107,45.6397,55922.0
2025-01-23 15:05:00,45.98,46.07,45.97,46.07,55180.0,45.6298,45.7191,45.6199,45.7191,55180.0
2025-01-23 15:10:00,46.07,46.1,45.98,46.09,104429.0,45.7191,45.7489,45.6298,45.739,104429.0
2025-01-23 15:15:00,46.07,46.11,45.98,46.04,35597.0,45.7191,45.7588,45.6298,45.6893,35597.0
2025-01-23 15:20:00,46.05,46.1,46.01,46.06,56970.0,45.6993,45.7489,45.6596,45.7092,56970.0
2025-01-23 15:25:00,46.07,46.15,46.04,46.04,85416.0,45.7191,45.7985,45.6893,45.6893,85416.0
2025-01-23 15:30:00,46.04,46.05,45.94,46.0,89468.0,45.6893,45.6993,45.5901,45.6496,89468.0
2025-01-23 15:35:00,45.97,46.02,45.92,45.92,77244.0,45.6199,45.6695,45.5703,45.5703,77244.0
2025-01-23 15:40:00,45.91,45.97,45.85,45.96,91728.0,45.5603,45.6199,45.5008,45.61,91728.0
2025-01-23 15:45:00,45.97,46.02,45.89,45.92,89460.0,45.6199,45.6695,45.5405,45.5703,89460.0
2025-01-23 15:50:00,45.91,46.01,45.87,45.97,148719.0,45.5603,45.6596,45.5206,45.6199,148719.0
2025-01-23 15:55:00,45.96,46.24,45.96,46.21,266044.0,45.61,45.8878,45.61,45.858,266044.0
2025-01-24 09:30:00,45.89,46.13,45.72,45.73,390496.0,45.5405,45.7787,45.3718,45.3817,390496.0
2025-01-24 09:35:00,45.73,45.82,45.65,45.71,164477.0,45.3817,45.471,45.3023,45.3619,164477.0
2025-01-24 09:40:00,45.73,45.83,45.54,45.71,270049.0,45.3817,45.4809,45.1931,45.3619,270049.0
2025-01-24 09:45:00,45.75,46.13,45.56,45.59,337060.0,45.4015,45.7787,45.213,45.2428,337060.0
2025-01-24 09:50:00,45.6,45.68,45.45,45.49,245585.0,45.2527,45.3321,45.1038,45.1435,245585.0
2025-01-24 09:55:00,45.47,45.7,45.43,45.69,105666.0,45.1237,45.3519,45.084,45.342,105666.0
2025-01-24 10:00:00,45.7,45.72,45.46,45.54,154063.0,45.3519,45.3718,45.1138,45.1931,154063.0
2025-01-24 10:05:00,45.56,45.93,45.54,45.86,313120.0,45.213,45.5802,45.1931,45.5107,313120.0
2025-01-24 10:10:00,45.87,45.94,45.7,45.8,195611.0,45.5206,45.5901,45.3519,45.4512,195611.0
2025-01-24 10:15:00,45.79,46.07,45.75,45.92,134978.0,45.4412,45.7191,45.4015,45.5703,134978.0
2025-01-24 10:20:00,45.92,45.95,45.76,45.89,84722.0,45.5703,45.6,45.4115,45.5405,84722.0
2025-01-24 10:25:00,45.89,46.1,45.89,46.09,133531.0,45.5405,45.7489,45.5405,45.739,133531.0
2025-01-24 10:30:00,46.08,46.08,45.79,45.81,158348.0,45.729,45.729,45.4412,45.4611,158348.0
2025-01-24 10:35:00,45.8,45.95,45.66,45.69,129509.0,45.4512,45.6,45.3122,45.342,129509.0
2025-01-24 10:40:00,45.68,45.9,45.68,45.88,131936.0,45.3321,45.5504,45.3321,45.5306,131936.0
2025-01-24 10:45:00,45.89,46.06,45.88,46.03,75909.0,45.5405,45.7092,45.5306,45.6794,75909.0
2025-01-24 10:50:00,46.01,46.15,45.93,46.06,115252.0,45.6596,45.7985,45.5802,45.7092,115252.0
2025-01-24 10:55:00,46.05,46.14,46.02,46.09,79817.0,45.6993,45.7886,45.6695,45.739,79817.0
2025-01-24 11:00:00,46.08,46.2,46.05,46.18,162303.0,45.729,45.8481,45.6993,45.8283,162303.0
2025-01-24 11:05:00,46.17,46.23,46.11,46.19,68590.0,45.8184,45.8779,45.7588,45.8382,68590.0
2025-01-24 11:10:00,46.2,46.29,46.13,46.28,69974.0,45.8481,45.9374,45.7787,45.9275,69974.0
2025-01-24 11:15:00,46.29,46.31,46.21,46.28,103009.0,45.9374,45.9573,45.858,45.9275,103009.0
2025-01-24 11:20:00,46.29,46.36,46.24,46.33,49716.0,45.9374,46.0069,45.8878,45.9771,49716.0
2025-01-24 11:25:00,46.33,46.43,46.31,46.43,110712.0,45.9771,46.0764,45.9573,46.0764,110712.0
2025-01-24 11:30:00,46.42,46.56,46.39,46.55,272358.0,46.0664,46.2054,46.0367,46.1955,272358.0
2025-01-24 11:35:00,46.55,46.55,46.43,46.43,128139.0,46.1955,46.1955,46.0764,46.0764,128139.0
2025-01-24 11:40:00,46.43,46.47,46.35,46.36,59956.0,46.0764,46.1161,45.997,46.0069,59956.0
2025-01-24 11:45:00,46.35,46.42,46.31,46.4,64343.0,45.997,46.0664,45.9573,46.0466,64343.0
2025-01-24 11:50:00,46.4,46.45,46.34,46.43,39542.0,46.0466,46.0962,45.9871,46.0764,39542.0
2025-01-24 11:55:00,46.42,46.43,46.22,46.27,87478.0,46.0664,46.0764,45.868,45.9176,87478.0
2025-01-24 12:00:00,46.26,46.42,46.23,46.42,82264.0,45.9077,46.0664,45.8779,46.0664,82264.0
2025-01-24 12:05:00,46.41,46.58,46.38,46.56,125232.0,46.0565,46.2252,46.0268,46.2054,125232.0
2025-01-24 12:10:00,46.56,46.59,46.53,46.57,65899.0,46.2054,46.2352,46.1756,46.2153,65899.0
2025-01-24 12:15:00,46.58,46.67,46.54,46.64,107196.0,46.2252,46.3145,46.1855,46.2848,107196.0
2025-01-24 12:20:00,46.64,46.73,46.61,46.69,72874.0,46.2848,46.3741,46.255,46.3344,72874.0
2025-01-24 12:25:00,46.69,46.71,46.49,46.52,74696.0,46.3344,46.3542,46.1359,46.1657,74696.0
2025-01-24 12:30:00,46.53,46.59,46.48,46.59,59398.0,46.1756,46.2352,46.126,46.2352,59398.0
2025-01-24 12:35:00,46.59,46.64,46.5,46.51,38545.0,46.2352,46.2848,46.1458,46.1558,38545.0
2025-01-24 12:40:00,46.52,46.53,46.36,46.38,89942.0,46.1657,46.1756,46.0069,46.0268,89942.0
2025-01-24 12:45:00,46.38,46.4,46.28,46.36,105333.0,46.0268,46.0466,45.9275,46.0069,105333.0
2025-01-24 12:50:00,46.35,46.38,46.18,46.23,60500.0,45.997,46.0268,45.8283,45.8779,60500.0
2025-01-24 12:55:00,46.22,46.22,45.99,46.1,77473.0,45.868,45.868,45.6397,45.7489,77473.0
2025-01-24 13:00:00,46.07,46.2,46.06,46.14,46842.0,45.7191,45.8481,45.7092,45.7886,46842.0
2025-01-24 13:05:00,46.12,46.19,46.11,46.17,48240.0,45.7687,45.8382,45.7588,45.8184,48240.0
2025-01-24 13:10:00,46.13,46.18,45.99,46.15,115379.0,45.7787,45.8283,45.6397,45.7985,115379.0
2025-01-24 13:15:00,46.17,46.22,46.08,46.15,63098.0,45.8184,45.868,45.729,45.7985,63098.0
2025-01-24 13:20:00,46.14,46.31,46.13,46.3,68486.0,45.7886,45.9573,45.7787,45.9474,68486.0
2025-01-24 13:25:00,46.3,46.33,46.24,46.24,42328.0,45.9474,45.9771,45.8878,45.8878,42328.0
2025-01-24 13:30:00,46.28,46.35,46.24,46.26,79379.0,45.9275,45.997,45.8878,45.9077,79379.0
2025-01-24 13:35:00,46.25,46.29,46.18,46.22,27605.0,45.8977,45.9374,45.8283,45.868,27605.0
2025-01-24 13:40:00,46.2,46.22,46.14,46.18,47264.0,45.8481,45.868,45.7886,45.8283,47264.0
2025-01-24 13:45:00,46.18,46.19,46.05,46.07,44137.0,45.8283,45.8382,45.6993,45.7191,44137.0
2025-01-24 13:50:00,46.07,46.19,46.02,46.18,43802.0,45.7191,45.8382,45.6695,45.8283,43802.0
2025-01-24 13:55:00,46.17,46.17,45.86,45.98,73755.0,45.8184,45.8184,45.5107,45.6298,73755.0
2025-01-24 14:00:00,45.93,46.08,45.87,45.88,105102.0,45.5802,45.729,45.5206,45.5306,105102.0
2025-01-24 14:05:00,45.91,45.92,45.76,45.77,74007.0,45.5603,45.5703,45.4115,45.4214,74007.0
2025-01-24 14:10:00,45.8,45.86,45.7,45.79,48763.0,45.4512,45.5107,45.3519,45.4412,48763.0
2025-01-24 14:15:00,45.8,45.95,45.77,45.78,57256.0,45.4512,45.6,45.4214,45.4313,57256.0
2025-01-24 14:20:00,45.78,45.84,45.77,45.83,26251.0,45.4313,45.4909,45.4214,45.4809,26251.0
2025-01-24 14:25:00,45.8,45.91,45.76,45.8,44715.0,45.4512,45.5603,45.4115,45.4512,44715.0
2025-01-24 14:30:00,45.82,45.9,45.8,45.87,22239.0,45.471,45.5504,45.4512,45.5206,22239.0
2025-01-24 14:35:00,45.88,45.93,45.83,45.89,27818.0,45.5306,45.5802,45.4809,45.5405,27818.0
2025-01-24 14:40:00,45.9,45.98,45.89,45.98,49520.0,45.5504,45.6298,45.5405,45.6298,49520.0
2025-01-24 14:45:00,45.97,45.98,45.87,45.88,46335.0,45.6199,45.6298,45.5206,45.5306,46335.0
2025-01-24 14:50:00,45.88,46.03,45.86,46.01,53678.0,45.5306,45.6794,45.5107,45.6596,53678.0
2025-01-24 14:55:00,46.0,46.03,45.82,45.84,64048.0,45.6496,45.6794,45.471,45.4909,64048.0
2025-01-24 15:00:00,45.84,45.89,45.76,45.86,39085.0,45.4909,45.5405,45.4115,45.5107,39085.0
2025-01-24 15:05:00,45.87,45.87,45.71,45.72,55508.0,45.5206,45.5206,45.3619,45.3718,55508.0
2025-01-24 15:10:00,45.72,45.77,45.69,45.74,139725.0,45.3718,45.4214,45.342,45.3916,139725.0
2025-01-24 15:15:00,45.75,45.75,45.64,45.65,59156.0,45.4015,45.4015,45.2924,45.3023,59156.0
2025-01-24 15:20:00,45.64,45.7,45.6,45.64,65092.0,45.2924,45.3519,45.2527,45.2924,65092.0
2025-01-24 15:25:00,45.66,45.68,45.47,45.51,78344.0,45.3122,45.3321,45.1237,45.1634,78344.0
2025-01-24 15:30:00,45.52,45.7,45.51,45.57,79735.0,45.1733,45.3519,45.1634,45.2229,79735.0
2025-01-24 15:35:00,45.56,45.68,45.55,45.62,38788.0,45.213,45.3321,45.2031,45.2725,38788.0
2025-01-24 15:40:00,45.61,45.75,45.6,45.73,62030.0,45.2626,45.4015,45.2527,45.3817,62030.0
2025-01-24 15:45:00,45.72,45.74,45.62,45.69,63245.0,45.3718,45.3916,45.2725,45.342,63245.0
2025-01-24 15:50:00,45.69,45.83,45.69,45.7,119971.0,45.342,45.4809,45.342,45.3519,119971.0
2025-01-24 15:55:00,45.71,45.86,45.67,45.81,266599.0,45.3619,45.5107,45.3222,45.4611,266599.0
2025-01-27 09:30:00,44.6,44.98,44.5,44.7,496750.0,44.2603,44.6374,44.1611,44.3595,496750.0
2025-01-27 09:35:00,44.72,45.25,44.6,45.19,240927.0,44.3794,44.9054,44.2603,44.8458,240927.0
2025-01-27 09:40:00,45.19,45.45,44.99,45.43,280646.0,44.8458,45.1038,44.6473,45.084,280646.0
2025-01-27 09:45:00,45.41,45.88,45.32,45.8,248611.0,45.0641,45.5306,44.9748,45.4512,248611.0
2025-01-27 09:50:00,45.79,46.06,45.65,45.98,342473.0,45.4412,45.7092,45.3023,45.6298,342473.0
2025-01-27 09:55:00,45.97,46.25,45.74,46.22,239246.0,45.6199,45.8977,45.3916,45.868,239246.0
2025-01-27 10:00:00,46.21,46.33,46.07,46.16,269637.0,45.858,45.9771,45.7191,45.8084,269637.0
2025-01-27 10:05:00,46.17,46.19,45.8,45.88,189482.0,45.8184,45.8382,45.4512,45.5306,189482.0
2025-01-27 10:10:00,45.84,45.97,45.6,45.63,120990.0,45.4909,45.6199,45.2527,45.2825,120990.0
2025-01-27 10:15:00,45.65,45.81,45.43,45.56,196303.0,45.3023,45.4611,45.084,45.213,196303.0
2025-01-27 10:20:00,45.56,45.99,45.54,45.98,177499.0,45.213,45.6397,45.1931,45.6298,177499.0
2025-01-27 10:25:00,45.97,46.16,45.77,46.02,165550.0,45.6199,45.8084,45.4214,45.6695,165550.0
2025-01-27 10:30:00,46.01,46.01,45.66,45.81,161293.0,45.6596,45.6596,45.3122,45.4611,161293.0
2025-01-27 10:35:00,45.78,45.81,45.54,45.59,121774.0,45.4313,45.4611,45.1931,45.2428,121774.0
2025-01-27 10:40:00,45.58,45.7,45.47,45.69,127004.0,45.2328,45.3519,45.1237,45.342,127004.0
2025-01-27 10:45:00,45.68,45.76,45.42,45.49,104042.0,45.3321,45.4115,45.0741,45.1435,104042.0
2025-01-27 10:50:00,45.47,45.59,45.36,45.44,165620.0,45.1237,45.2428,45.0145,45.0939,165620.0
2025-01-27 10:55:00,45.43,45.51,45.23,45.25,176673.0,45.084,45.1634,44.8855,44.9054,176673.0
2025-01-27 11:00:00,45.26,45.4,45.09,45.1,261270.0,44.9153,45.0542,44.7466,44.7565,261270.0
2025-01-27 11:05:00,45.11,45.13,44.9,44.94,134702.0,44.7664,44.7863,44.558,44.5977,134702.0
2025-01-27 11:10:00,44.95,45.05,44.88,44.98,111590.0,44.6076,44.7069,44.5382,44.6374,111590.0
2025-01-27 11:15:00,45.0,45.23,44.97,45.18,157110.0,44.6573,44.8855,44.6275,44.8359,157110.0
2025-01-27 11:20:00,45.2,45.28,44.87,44.89,129077.0,44.8557,44.9351,44.5283,44.5481,129077.0
2025-01-27 11:25:00,44.86,44.87,44.66,44.72,316256.0,44.5183,44.5283,44.3199,44.3794,316256.0
2025-01-27 11:30:00,44.71,44.81,44.64,44.67,80610.0,44.3695,44.4687,44.3,44.3298,80610.0
2025-01-27 11:35:00,44.68,44.81,44.52,44.58,140784.0,44.3397,44.4687,44.1809,44.2405,140784.0
2025-01-27 11:40:00,44.59,44.61,44.44,44.54,203428.0,44.2504,44.2702,44.1015,44.2008,203428.0
2025-01-27 11:45:00,44.53,44.84,44.51,44.73,131414.0,44.1908,44.4985,44.171,44.3893,131414.0
2025-01-27 11:50:00,44.73,44.75,44.54,44.59,70872.0,44.3893,44.4092,44.2008,44.2504,70872.0
2025-01-27 11:55:00,44.62,44.85,44.58,44.68,129113.0,44.2802,44.5084,44.2405,44.3397,129113.0
2025-01-27 12:00:00,44.69,45.03,44.6,44.98,177324.0,44.3496,44.687,44.2603,44.6374,177324.0
2025-01-27 12:05:00,44.99,44.99,44.79,44.92,34491.0,44.6473,44.6473,44.4489,44.5779,34491.0
2025-01-27 12:10:00,44.91,45.0,44.83,44.84,50731.0,44.5679,44.6573,44.4886,44.4985,50731.0
2025-01-27 12:15:00,44.82,44.95,44.79,44.81,39331.0,44.4786,44.6076,44.4489,44.4687,39331.0
2025-01-27 12:20:00,44.81,44.85,44.75,44.82,68505.0,44.4687,44.5084,44.4092,44.4786,68505.0
2025-01-27 12:25:00,44.81,45.03,44.76,44.88,115762.0,44.4687,44.687,44.4191,44.5382,115762.0
2025-01-27 12:30:00,44.95,45.06,44.9,44.95,57137.0,44.6076,44.7168,44.558,44.6076,57137.0
2025-01-27 12:35:00,44.94,45.07,44.82,44.84,52811.0,44.5977,44.7267,44.4786,44.4985,52811.0
2025-01-27 12:40:00,44.84,44.88,44.65,44.73,62734.0,44.4985,44.5382,44.3099,44.3893,62734.0
2025-01-27 12:45:00,44.72,44.72,44.5,44.51,67666.0,44.3794,44.3794,44.1611,44.171,67666.0
2025-01-27 12:50:00,44.51,44.52,44.27,44.31,182548.0,44.171,44.1809,43.9328,43.9725,182548.0
2025-01-27 12:55:00,44.33,44.34,44.1,44.12,175994.0,43.9924,44.0023,43.7641,43.784,175994.0
2025-01-27 13:00:00,44.13,44.39,44.11,44.33,61753.0,43.7939,44.0519,43.774,43.9924,61753.0
2025-01-27 13:05:00,44.37,44.49,44.34,44.34,60045.0,44.0321,44.1511,44.0023,44.0023,60045.0
2025-01-27 13:10:00,44.32,44.35,44.19,44.26,47779.0,43.9824,44.0122,43.8534,43.9229,47779.0
2025-01-27 13:15:00,44.28,44.37,44.17,44.19,56542.0,43.9427,44.0321,43.8336,43.8534,56542.0
2025-01-27 13:20:00,44.24,44.28,44.09,44.11,52284.0,43.9031,43.9427,43.7542,43.774,52284.0
2025-01-27 13:25:00,44.14,44.19,43.98,43.98,87922.0,43.8038,43.8534,43.645,43.645,87922.0
2025-01-27 13:30:00,43.99,44.21,43.97,44.09,130113.0,43.655,43.8733,43.6351,43.7542,130113.0
2025-01-27 13:35:00,44.12,44.24,43.98,44.07,60007.0,43.784,43.9031,43.645,43.7343,60007.0
2025-01-27 13:40:00,44.08,44.27,44.07,44.22,80216.0,43.7443,43.9328,43.7343,43.8832,80216.0
2025-01-27 13:45:00,44.21,44.21,44.04,44.09,61007.0,43.8733,43.8733,43.7046,43.7542,61007.0
2025-01-27 13:50:00,44.05,44.07,43.97,44.01,49040.0,43.7145,43.7343,43.6351,43.6748,49040.0
2025-01-27 13:55:00,44.01,44.01,43.71,43.72,167663.0,43.6748,43.6748,43.3771,43.387,167663.0
2025-01-27 14:00:00,43.79,44.09,43.78,44.01,54030.0,43.4565,43.7542,43.4466,43.6748,54030.0
2025-01-27 14:05:00,43.99,43.99,43.85,43.86,83147.0,43.655,43.655,43.516,43.5259,83147.0
2025-01-27 14:10:00,43.85,43.98,43.82,43.82,38692.0,43.516,43.645,43.4862,43.4862,38692.0
2025-01-27 14:15:00,43.83,44.11,43.83,44.07,50108.0,43.4962,43.774,43.4962,43.7343,50108.0
2025-01-27 14:20:00,44.06,44.16,44.03,44.14,46932.0,43.7244,43.8237,43.6946,43.8038,46932.0
2025-01-27 14:25:00,44.16,44.38,44.15,44.35,137028.0,43.8237,44.042,43.8137,44.0122,137028.0
2025-01-27 14:30:00,44.33,44.4,44.21,44.35,56298.0,43.9924,44.0618,43.8733,44.0122,56298.0
2025-01-27 14:35:00,44.36,44.37,44.2,44.31,77455.0,44.0221,44.0321,43.8634,43.9725,77455.0
2025-01-27 14:40:00,44.3,44.36,44.16,44.16,45181.0,43.9626,44.0221,43.8237,43.8237,45181.0
2025-01-27 14:45:00,44.19,44.19,43.93,43.94,55945.0,43.8534,43.8534,43.5954,43.6053,55945.0
2025-01-27 14:50:00,43.95,43.95,43.84,43.84,130064.0,43.6153,43.6153,43.5061,43.5061,130064.0
2025-01-27 14:55:00,43.84,43.89,43.76,43.85,94439.0,43.5061,43.5557,43.4267,43.516,94439.0
2025-01-27 15:00:00,43.82,44.0,43.77,43.91,68674.0,43.4862,43.6649,43.4366,43.5756,68674.0
2025-01-27 15:05:00,43.92,44.01,43.8,43.95,66721.0,43.5855,43.6748,43.4664,43.6153,66721.0
2025-01-27 15:10:00,43.95,44.12,43.93,43.96,74300.0,43.6153,43.784,43.5954,43.6252,74300.0
2025-01-27 15:15:00,43.93,44.14,43.84,44.11,57797.0,43.5954,43.8038,43.5061,43.774,57797.0
2025-01-27 15:20:00,44.12,44.21,44.06,44.16,86744.0,43.784,43.8733,43.7244,43.8237,86744.0
2025-01-27 15:25:00,44.16,44.26,44.04,44.04,66527.0,43.8237,43.9229,43.7046,43.7046,66527.0
2025-01-27 15:30:00,44.05,44.13,43.96,43.97,45187.0,43.7145,43.7939,43.6252,43.6351,45187.0
2025-01-27 15:35:00,44.02,44.26,43.97,44.18,82173.0,43.6847,43.9229,43.6351,43.8435,82173.0
2025-01-27 15:40:00,44.2,44.34,44.15,44.34,91467.0,43.8634,44.0023,43.8137,44.0023,91467.0
2025-01-27 15:45:00,44.32,44.5,44.32,44.43,99750.0,43.9824,44.1611,43.9824,44.0916,99750.0
2025-01-27 15:50:00,44.42,44.57,44.14,44.21,116105.0,44.0817,44.2305,43.8038,43.8733,116105.0
2025-01-27 15:55:00,44.22,44.52,44.2,44.49,192360.0,43.8832,44.1809,43.8634,44.1511,192360.0
2025-01-28 09:30:00,44.63,44.88,44.35,44.35,391745.0,44.2901,44.5382,44.0122,44.0122,391745.0
2025-01-28 09:35:00,44.34,44.39,44.16,44.23,166696.0,44.0023,44.0519,43.8237,43.8931,166696.0
2025-01-28 09:40:00,44.25,44.55,44.15,44.29,172095.0,43.913,44.2107,43.8137,43.9527,172095.0
2025-01-28 09:45:00,44.3,44.44,44.12,44.41,128784.0,43.9626,44.1015,43.784,44.0718,128784.0
2025-01-28 09:50:00,44.4,44.45,44.1,44.38,178419.0,44.0618,44.1115,43.7641,44.042,178419.0
2025-01-28 09:55:00,44.39,44.41,44.21,44.37,59255.0,44.0519,44.0718,43.8733,44.0321,59255.0
2025-01-28 10:00:00,44.34,44.5,44.2,44.43,155800.0,44.0023,44.1611,43.8634,44.0916,155800.0
2025-01-28 10:05:00,44.4,44.69,44.33,44.34,172570.0,44.0618,44.3496,43.9924,44.0023,172570.0
2025-01-28 10:10:00,44.35,44.54,44.3,44.46,112448.0,44.0122,44.2008,43.9626,44.1214,112448.0
2025-01-28 10:15:00,44.47,44.66,44.46,44.55,97154.0,44.1313,44.3199,44.1214,44.2107,97154.0
2025-01-28 10:20:00,44.52,44.72,44.52,44.63,156950.0,44.1809,44.3794,44.1809,44.2901,156950.0
2025-01-28 10:25:00,44.66,44.86,44.58,44.78,142672.0,44.3199,44.5183,44.2405,44.4389,142672.0
2025-01-28 10:30:00,44.76,44.85,44.72,44.77,89558.0,44.4191,44.5084,44.3794,44.429,89558.0
2025-01-28 10:35:00,44.77,44.93,44.72,44.85,166273.0,44.429,44.5878,44.3794,44.5084,166273.0
2025-01-28 10:40:00,44.83,44.89,44.66,44.7,153905.0,44.4886,44.5481,44.3199,44.3595,153905.0
2025-01-28 10:45:00,44.69,44.83,44.51,44.82,116536.0,44.3496,44.4886,44.171,44.4786,116536.0
2025-01-28 10:50:00,44.8,44.92,44.69,44.7,59430.0,44.4588,44.5779,44.3496,44.3595,59430.0
2025-01-28 10:55:00,44.72,44.74,44.55,44.65,59896.0,44.3794,44.3992,44.2107,44.3099,59896.0
2025-01-28 11:00:00,44.66,44.78,44.55,44.77,65765.0,44.3199,44.4389,44.2107,44.429,65765.0
2025-01-28 11:05:00,44.77,44.8,44.66,44.7,44774.0,44.429,44.4588,44.3199,44.3595,44774.0
2025-01-28 11:10:00,44.69,44.82,44.61,44.62,50036.0,44.3496,44.4786,44.2702,44.2802,50036.0
2025-01-28 11:15:00,44.63,44.64,44.38,44.41,135640.0,44.2901,44.3,44.042,44.0718,135640.0
2025-01-28 11:20:00,44.4,44.41,44.15,44.18,154295.0,44.0618,44.0718,43.8137,43.8435,154295.0
2025-01-28 11:25:00,44.19,44.22,43.9,43.97,344005.0,43.8534,43.8832,43.5656,43.6351,344005.0
2025-01-28 11:30:00,43.96,44.03,43.88,43.96,134197.0,43.6252,43.6946,43.5458,43.6252,134197.0
2025-01-28 11:35:00,43.94,43.97,43.8,43.97,91467.0,43.6053,43.6351,43.4664,43.6351,91467.0
2025-01-28 11:40:00,43.94,43.95,43.72,43.89,203803.0,43.6053,43.6153,43.387,43.5557,203803.0
2025-01-28 11:45:00,43.88,44.01,43.81,44.01,57340.0,43.5458,43.6748,43.4763,43.6748,57340.0
2025-01-28 11:50:00,44.01,44.01,43.71,43.9,65468.0,43.6748,43.6748,43.3771,43.5656,65468.0
2025-01-28 11:55:00,43.87,44.02,43.84,43.96,65583.0,43.5359,43.6847,43.5061,43.6252,65583.0
2025-01-28 12:00:00,43.94,44.05,43.92,44.04,100418.0,43.6053,43.7145,43.5855,43.7046,100418.0
2025-01-28 12:05:00,44.07,44.26,44.05,44.25,130656.0,43.7343,43.9229,43.7145,43.913,130656.0
2025-01-28 12:10:00,44.24,44.37,44.23,44.3,150993.0,43.9031,44.0321,43.8931,43.9626,150993.0
2025-01-28 12:15:00,44.28,44.39,44.23,44.37,63498.0,43.9427,44.0519,43.8931,44.0321,63498.0
2025-01-28 12:20:00,44.34,44.38,44.28,44.37,47759.0,44.0023,44.042,43.9427,44.0321,47759.0
2025-01-28 12:25:00,44.38,44.41,44.28,44.3,46381.0,44.042,44.0718,43.9427,43.9626,46381.0
2025-01-28 12:30:00,44.29,44.36,44.23,44.27,33140.0,43.9527,44.0221,43.8931,43.9328,33140.0
2025-01-28 12:35:00,44.32,44.34,44.22,44.23,26382.0,43.9824,44.0023,43.8832,43.8931,26382.0
2025-01-28 12:40:00,44.23,44.26,44.16,44.19,97198.0,43.8931,43.9229,43.8237,43.8534,97198.0
2025-01-28 12:45:00,44.18,44.24,44.07,44.2,67157.0,43.8435,43.9031,43.7343,43.8634,67157.0
2025-01-28 12:50:00,44.2,44.24,44.13,44.15,24422.0,43.8634,43.9031,43.7939,43.8137,24422.0
2025-01-28 12:55:00,44.19,44.21,44.02,44.02,32338.0,43.8534,43.8733,43.6847,43.6847,32338.0
2025-01-28 13:00:00,44.02,44.25,44.02,44.25,69363.0,43.6847,43.913,43.6847,43.913,69363.0
2025-01-28 13:05:00,44.26,44.37,44.21,44.27,65328.0,43.9229,44.0321,43.8733,43.9328,65328.0
2025-01-28 13:10:00,44.3,44.4,44.29,44.33,66368.0,43.9626,44.0618,43.9527,43.9924,66368.0
2025-01-28 13:15:00,44.32,44.47,44.28,44.46,50361.0,43.9824,44.1313,43.9427,44.1214,50361.0
2025-01-28 13:20:00,44.45,44.51,44.38,44.44,41570.0,44.1115,44.171,44.042,44.1015,41570.0
2025-01-28 13:25:00,44.41,44.44,44.3,44.33,35820.0,44.0718,44.1015,43.9626,43.9924,35820.0
2025-01-28 13:30:00,44.32,44.49,44.31,44.48,117213.0,43.9824,44.1511,43.9725,44.1412,117213.0
2025-01-28 13:35:00,44.48,44.49,44.31,44.33,78427.0,44.1412,44.1511,43.9725,43.9924,78427.0
2025-01-28 13:40:00,44.3,44.37,44.19,44.21,69728.0,43.9626,44.0321,43.8534,43.8733,69728.0
2025-01-28 13:45:00,44.2,44.21,44.13,44.19,36826.0,43.8634,43.8733,43.7939,43.8534,36826.0
2025-01-28 13:50:00,44.21,44.23,44.14,44.15,37705.0,43.8733,43.8931,43.8038,43.8137,37705.0
2025-01-28 13:55:00,44.14,44.22,44.12,44.13,47588.0,43.8038,43.8832,43.784,43.7939,47588.0
2025-01-28 14:00:00,44.14,44.19,44.11,44.11,62889.0,43.8038,43.8534,43.774,43.774,62889.0
2025-01-28 14:05:00,44.12,44.17,44.07,44.1,39425.0,43.784,43.8336,43.7343,43.7641,39425.0
2025-01-28 14:10:00,44.1,44.13,44.05,44.13,18791.0,43.7641,43.7939,43.7145,43.7939,18791.0
2025-01-28 14:15:00,44.11,44.23,44.07,44.23,122561.0,43.774,43.8931,43.7343,43.8931,122561.0
2025-01-28 14:20:00,44.22,44.31,44.2,44.27,59363.0,43.8832,43.9725,43.8634,43.9328,59363.0
2025-01-28 14:25:00,44.23,44.36,44.23,44.32,47990.0,43.8931,44.0221,43.8931,43.9824,47990.0
2025-01-28 14:30:00,44.33,44.42,44.31,44.4,41691.0,43.9924,44.0817,43.9725,44.0618,41691.0
2025-01-28 14:35:00,44.42,44.55,44.42,44.47,44845.0,44.0817,44.2107,44.0817,44.1313,44845.0
2025-01-28 14:40:00,44.5,44.69,44.49,44.68,62268.0,44.1611,44.3496,44.1511,44.3397,62268.0
2025-01-28 14:45:00,44.69,44.84,44.69,44.82,156424.0,44.3496,44.4985,44.3496,44.4786,156424.0
2025-01-28 14:50:00,44.82,44.82,44.72,44.73,66066.0,44.4786,44.4786,44.3794,44.3893,66066.0
2025-01-28 14:55:00,44.74,44.81,44.72,44.78,40233.0,44.3992,44.4687,44.3794,44.4389,40233.0
2025-01-28 15:00:00,44.78,44.83,44.71,44.73,53399.0,44.4389,44.4886,44.3695,44.3893,53399.0
2025-01-28 15:05:00,44.74,44.75,44.65,44.74,75010.0,44.3992,44.4092,44.3099,44.3992,75010.0
2025-01-28 15:10:00,44.73,44.86,44.7,44.85,50958.0,44.3893,44.5183,44.3595,44.5084,50958.0
2025-01-28 15:15:00,44.85,44.98,44.78,44.98,52386.0,44.5084,44.6374,44.4389,44.6374,52386.0
2025-01-28 15:20:00,44.98,45.07,44.96,45.04,103119.0,44.6374,44.7267,44.6176,44.697,103119.0
2025-01-28 15:25:00,45.03,45.05,44.96,44.98,69710.0,44.687,44.7069,44.6176,44.6374,69710.0
2025-01-28 15:30:00,44.96,44.97,44.89,44.91,76620.0,44.6176,44.6275,44.5481,44.5679,76620.0
2025-01-28 15:35:00,44.91,44.94,44.84,44.85,60631.0,44.5679,44.5977,44.4985,44.5084,60631.0
2025-01-28 15:40:00,44.86,44.92,44.83,44.88,38774.0,44.5183,44.5779,44.4886,44.5382,38774.0
2025-01-28 15:45:00,44.89,44.89,44.83,44.85,60047.0,44.5481,44.5481,44.4886,44.5084,60047.0
2025-01-28 15:50:00,44.86,45.01,44.79,44.8,134876.0,44.5183,44.6672,44.4489,44.4588,134876.0
2025-01-28 15:55:00,44.8,44.8,44.55,44.62,200516.0,44.4588,44.4588,44.2107,44.2802,200516.0
2025-01-29 09:30:00,44.52,44.78,44.51,44.53,299984.0,44.1809,44.4389,44.171,44.1908,299984.0
2025-01-29 09:35:00,44.54,44.66,44.4,44.6,164454.0,44.2008,44.3199,44.0618,44.2603,164454.0
2025-01-29 09:40:00,44.6,44.65,44.43,44.44,177389.0,44.2603,44.3099,44.0916,44.1015,177389.0
2025-01-29 09:45:00,44.45,44.7,44.42,44.56,108334.0,44.1115,44.3595,44.0817,44.2206,108334.0
2025-01-29 09:50:00,44.55,44.91,44.54,44.84,256160.0,44.2107,44.5679,44.2008,44.4985,256160.0
2025-01-29 09:55:00,44.82,44.94,44.77,44.88,130245.0,44.4786,44.5977,44.429,44.5382,130245.0
2025-01-29 10:00:00,44.89,45.26,44.87,45.21,288380.0,44.5481,44.9153,44.5283,44.8657,288380.0
2025-01-29 10:05:00,45.22,45.48,45.21,45.34,389772.0,44.8756,45.1336,44.8657,44.9947,389772.0
2025-01-29 10:10:00,45.35,45.36,45.12,45.29,200731.0,45.0046,45.0145,44.7763,44.9451,200731.0
2025-01-29 10:15:00,45.28,45.31,45.04,45.14,229351.0,44.9351,44.9649,44.697,44.7962,229351.0
2025-01-29 10:20:00,45.1,45.22,44.95,45.16,192964.0,44.7565,44.8756,44.6076,44.816,192964.0
2025-01-29 10:25:00,45.13,45.18,44.87,45.04,124393.0,44.7863,44.8359,44.5283,44.697,124393.0
2025-01-29 10:30:00,45.05,45.1,44.89,44.91,103470.0,44.7069,44.7565,44.5481,44.5679,103470.0
2025-01-29 10:35:00,44.93,44.98,44.86,44.97,50061.0,44.5878,44.6374,44.5183,44.6275,50061.0
2025-01-29 10:40:00,44.96,45.11,44.83,44.9,139521.0,44.6176,44.7664,44.4886,44.558,139521.0
2025-01-29 10:45:00,44.9,44.96,44.69,44.75,299734.0,44.558,44.6176,44.3496,44.4092,299734.0
2025-01-29 10:50:00,44.74,44.93,44.74,44.8,148856.0,44.3992,44.5878,44.3992,44.4588,148856.0
2025-01-29 10:55:00,44.77,44.78,44.63,44.66,57554.0,44.429,44.4389,44.2901,44.3199,57554.0
2025-01-29 11:00:00,44.65,44.72,44.55,44.58,81952.0,44.3099,44.3794,44.2107,44.2405,81952.0
2025-01-29 11:05:00,44.57,44.57,44.38,44.51,117341.0,44.2305,44.2305,44.042,44.171,117341.0
2025-01-29 11:10:00,44.49,44.63,44.45,44.54,97057.0,44.1511,44.2901,44.1115,44.2008,97057.0
2025-01-29 11:15:00,44.53,44.54,44.42,44.49,55906.0,44.1908,44.2008,44.0817,44.1511,55906.0
2025-01-29 11:20:00,44.5,44.64,44.45,44.6,53448.0,44.1611,44.3,44.1115,44.2603,53448.0
2025-01-29 11:25:00,44.59,44.6,44.45,44.49,45956.0,44.2504,44.2603,44.1115,44.1511,45956.0
2025-01-29 11:30:00,44.46,44.61,44.45,44.58,66987.0,44.1214,44.2702,44.1115,44.2405,66987.0
2025-01-29 11:35:00,44.6,44.72,44.49,44.5,84332.0,44.2603,44.3794,44.1511,44.1611,84332.0
2025-01-29 11:40:00,44.51,44.59,44.45,44.59,137104.0,44.171,44.2504,44.1115,44.2504,137104.0
2025-01-29 11:45:00,44.6,44.64,44.52,44.61,56936.0,44.2603,44.3,44.1809,44.2702,56936.0
2025-01-29 11:50:00,44.62,44.67,44.56,44.64,42074.0,44.2802,44.3298,44.2206,44.3,42074.0
2025-01-29 11:55:00,44.63,44.63,44.42,44.48,61287.0,44.2901,44.2901,44.0817,44.1412,61287.0
2025-01-29 12:00:00,44.48,44.69,44.47,44.69,95495.0,44.1412,44.3496,44.1313,44.3496,95495.0
2025-01-29 12:05:00,44.68,44.74,44.6,44.65,70629.0,44.3397,44.3992,44.2603,44.3099,70629.0
2025-01-29 12:10:00,44.64,44.64,44.52,44.56,18413.0,44.3,44.3,44.1809,44.2206,18413.0
2025-01-29 12:15:00,44.57,44.68,44.56,44.65,23563.0,44.2305,44.3397,44.2206,44.3099,23563.0
2025-01-29 12:20:00,44.66,44.7,44.62,44.66,35938.0,44.3199,44.3595,44.2802,44.3199,35938.0
2025-01-29 12:25:00,44.64,44.68,44.57,44.59,15331.0,44.3,44.3397,44.2305,44.2504,15331.0
2025-01-29 12:30:00,44.59,44.7,44.58,44.68,23087.0,44.2504,44.3595,44.2405,44.3397,23087.0
2025-01-29 12:35:00,44.7,44.7,44.61,44.65,29381.0,44.3595,44.3595,44.2702,44.3099,29381.0
2025-01-29 12:40:00,44.63,44.65,44.57,44.57,16737.0,44.2901,44.3099,44.2305,44.2305,16737.0
2025-01-29 12:45:00,44.57,44.57,44.47,44.52,41817.0,44.2305,44.2305,44.1313,44.1809,41817.0
2025-01-29 12:50:00,44.53,44.57,44.44,44.54,56045.0,44.1908,44.2305,44.1015,44.2008,56045.0
2025-01-29 12:55:00,44.55,44.58,44.48,44.56,18774.0,44.2107,44.2405,44.1412,44.2206,18774.0
2025-01-29 13:00:00,44.55,44.61,44.18,44.28,276878.0,44.2107,44.2702,43.8435,43.9427,276878.0
2025-01-29 13:05:00,44.28,44.56,44.2,44.54,114759.0,43.9427,44.2206,43.8634,44.2008,114759.0
2025-01-29 13:10:00,44.55,44.61,44.38,44.52,94256.0,44.2107,44.2702,44.042,44.1809,94256.0
2025-01-29 13:15:00,44.52,44.57,44.45,44.5,62318.0,44.1809,44.2305,44.1115,44.1611,62318.0
2025-01-29 13:20:00,44.5,44.56,44.45,44.56,32693.0,44.1611,44.2206,44.1115,44.2206,32693.0
2025-01-29 13:25:00,44.56,44.62,44.54,44.61,36571.0,44.2206,44.2802,44.2008,44.2702,36571.0
2025-01-29 13:30:00,44.62,44.72,44.59,44.62,54844.0,44.2802,44.3794,44.2504,44.2802,54844.0
2025-01-29 13:35:00,44.62,44.65,44.49,44.52,28333.0,44.2802,44.3099,44.1511,44.1809,28333.0
2025-01-29 13:40:00,44.52,44.52,44.43,44.51,18635.0,44.1809,44.1809,44.0916,44.171,18635.0
2025-01-29 13:45:00,44.52,44.64,44.47,44.62,50186.0,44.1809,44.3,44.1313,44.2802,50186.0
2025-01-29 13:50:00,44.63,44.66,44.52,44.66,39855.0,44.2901,44.3199,44.1809,44.3199,39855.0
2025-01-29 13:55:00,44.65,44.67,44.58,44.6,25185.0,44.3099,44.3298,44.2405,44.2603,25185.0
2025-01-29 14:00:00,44.57,44.65,43.85,43.88,592204.0,44.2305,44.3099,43.516,43.5458,592204.0
2025-01-29 14:05:00,43.87,44.01,43.77,43.85,231693.0,43.5359,43.6748,43.4366,43.516,231693.0
2025-01-29 14:10:00,43.82,43.83,43.44,43.6,436361.0,43.4862,43.4962,43.1091,43.2679,436361.0
2025-01-29 14:15:00,43.61,43.67,43.35,43.56,230112.0,43.2778,43.3374,43.0198,43.2282,230112.0
2025-01-29 14:20:00,43.58,43.63,43.43,43.59,240734.0,43.2481,43.2977,43.0992,43.258,240734.0
2025-01-29 14:25:00,43.61,43.77,43.44,43.55,262772.0,43.2778,43.4366,43.1091,43.2183,262772.0
2025-01-29 14:30:00,43.54,44.17,43.53,43.98,403612.0,43.2084,43.8336,43.1985,43.645,403612.0
2025-01-29 14:35:00,43.96,44.37,43.65,44.31,369310.0,43.6252,44.0321,43.3175,43.9725,369310.0
2025-01-29 14:40:00,44.32,45.16,44.3,44.94,929558.0,43.9824,44.816,43.9626,44.5977,929558.0
2025-01-29 14:45:00,44.91,45.05,44.53,44.59,420426.0,44.5679,44.7069,44.1908,44.2504,420426.0
2025-01-29 14:50:00,44.59,44.84,44.4,44.53,278965.0,44.2504,44.4985,44.0618,44.1908,278965.0
2025-01-29 14:55:00,44.51,44.56,44.06,44.19,411802.0,44.171,44.2206,43.7244,43.8534,411802.0
2025-01-29 15:00:00,44.22,44.29,43.72,43.78,252757.0,43.8832,43.9527,43.387,43.4466,252757.0
2025-01-29 15:05:00,43.75,44.14,43.66,44.02,409389.0,43.4168,43.8038,43.3275,43.6847,409389.0
2025-01-29 15:10:00,44.04,44.31,43.83,43.98,297312.0,43.7046,43.9725,43.4962,43.645,297312.0
2025-01-29 15:15:00,43.95,44.01,43.7,43.95,174572.0,43.6153,43.6748,43.3672,43.6153,174572.0
2025-01-29 15:20:00,43.95,44.53,43.95,44.48,251130.0,43.6153,44.1908,43.6153,44.1412,251130.0
2025-01-29 15:25:00,44.46,44.52,44.28,44.34,157465.0,44.1214,44.1809,43.9427,44.0023,157465.0
2025-01-29 15:30:00,44.35,44.56,44.23,44.35,138512.0,44.0122,44.2206,43.8931,44.0122,138512.0
2025-01-29 15:35:00,44.34,44.35,44.19,44.25,82380.0,44.0023,44.0122,43.8534,43.913,82380.0
2025-01-29 15:40:00,44.31,44.47,44.21,44.37,111435.0,43.9725,44.1313,43.8733,44.0321,111435.0
2025-01-29 15:45:00,44.38,44.45,44.28,44.44,91621.0,44.042,44.1115,43.9427,44.1015,91621.0
2025-01-29 15:50:00,44.43,44.62,44.31,44.41,176059.0,44.0916,44.2802,43.9725,44.0718,176059.0
2025-01-29 15:55:00,44.41,44.53,44.29,44.31,164889.0,44.0718,44.1908,43.9527,43.9725,164889.0
2025-01-30 09:30:00,45.64,45.95,45.59,45.89,509523.0,45.2924,45.6,45.2428,45.5405,509523.0
2025-01-30 09:35:00,45.88,46.08,45.88,46.05,407448.0,45.5306,45.729,45.5306,45.6993,407448.0
2025-01-30 09:40:00,46.04,46.08,45.79,45.95,320229.0,45.6893,45.729,45.4412,45.6,320229.0
2025-01-30 09:45:00,45.94,46.03,45.8,46.02,189679.0,45.5901,45.6794,45.4512,45.6695,189679.0
2025-01-30 09:50:00,46.02,46.27,45.98,46.25,456951.0,45.6695,45.9176,45.6298,45.8977,456951.0
2025-01-30 09:55:00,46.25,46.36,45.98,46.07,297278.0,45.8977,46.0069,45.6298,45.7191,297278.0
2025-01-30 10:00:00,46.08,46.11,45.83,46.08,355516.0,45.729,45.7588,45.4809,45.729,355516.0
2025-01-30 10:05:00,46.08,46.12,45.9,46.0,204062.0,45.729,45.7687,45.5504,45.6496,204062.0
2025-01-30 10:10:00,46.0,46.34,45.99,46.2,160666.0,45.6496,45.9871,45.6397,45.8481,160666.0
2025-01-30 10:15:00,46.2,46.22,46.02,46.08,102519.0,45.8481,45.868,45.6695,45.729,102519.0
2025-01-30 10:20:00,46.1,46.11,45.93,46.01,115022.0,45.7489,45.7588,45.5802,45.6596,115022.0
2025-01-30 10:25:00,46.01,46.04,45.47,45.52,365134.0,45.6596,45.6893,45.1237,45.1733,365134.0
2025-01-30 10:30:00,45.54,45.83,45.51,45.8,252512.0,45.1931,45.4809,45.1634,45.4512,252512.0
2025-01-30 10:35:00,45.83,46.04,45.81,46.02,88241.0,45.4809,45.6893,45.4611,45.6695,88241.0
2025-01-30 10:40:00,46.03,46.09,45.96,46.03,64264.0,45.6794,45.739,45.61,45.6794,64264.0
2025-01-30 10:45:00,46.03,46.18,46.0,46.08,62192.0,45.6794,45.8283,45.6496,45.729,62192.0
2025-01-30 10:50:00,46.06,46.07,45.53,45.54,149884.0,45.7092,45.7191,45.1832,45.1931,149884.0
2025-01-30 10:55:00,45.54,45.56,45.26,45.34,213842.0,45.1931,45.213,44.9153,44.9947,213842.0
2025-01-30 11:00:00,45.32,45.65,45.31,45.61,151204.0,44.9748,45.3023,44.9649,45.2626,151204.0
2025-01-30 11:05:00,45.59,45.72,45.55,45.56,82298.0,45.2428,45.3718,45.2031,45.213,82298.0
2025-01-30 11:10:00,45.55,45.7,45.49,45.5,79255.0,45.2031,45.3519,45.1435,45.1535,79255.0
2025-01-30 11:15:00,45.48,45.61,45.41,45.6,102656.0,45.1336,45.2626,45.0641,45.2527,102656.0
2025-01-30 11:20:00,45.61,45.87,45.61,45.84,60740.0,45.2626,45.5206,45.2626,45.4909,60740.0
2025-01-30 11:25:00,45.85,46.03,45.85,46.01,62763.0,45.5008,45.6794,45.5008,45.6596,62763.0
2025-01-30 11:30:00,46.01,46.07,45.92,45.94,75288.0,45.6596,45.7191,45.5703,45.5901,75288.0
2025-01-30 11:35:00,45.91,46.02,45.82,46.02,55353.0,45.5603,45.6695,45.471,45.6695,55353.0
2025-01-30 11:40:00,46.02,46.05,45.96,46.02,132969.0,45.6695,45.6993,45.61,45.6695,132969.0
2025-01-30 11:45:00,46.02,46.03,45.91,46.01,45804.0,45.6695,45.6794,45.5603,45.6596,45804.0
2025-01-30 11:50:00,46.03,46.1,45.99,46.0,59322.0,45.6794,45.7489,45.6397,45.6496,59322.0
2025-01-30 11:55:00,45.98,46.05,45.93,45.97,42043.0,45.6298,45.6993,45.5802,45.6199,42043.0
2025-01-30 12:00:00,45.96,46.01,45.7,45.9,147385.0,45.61,45.6596,45.3519,45.5504,147385.0
2025-01-30 12:05:00,45.89,45.97,45.73,45.74,53340.0,45.5405,45.6199,45.3817,45.3916,53340.0
2025-01-30 12:10:00,45.76,45.76,45.5,45.63,148322.0,45.4115,45.4115,45.1535,45.2825,148322.0
2025-01-30 12:15:00,45.62,45.75,45.54,45.71,114645.0,45.2725,45.4015,45.1931,45.3619,114645.0
2025-01-30 12:20:00,45.71,45.8,45.66,45.79,40255.0,45.3619,45.4512,45.3122,45.4412,40255.0
2025-01-30 12:25:00,45.8,45.81,45.64,45.67,42402.0,45.4512,45.4611,45.2924,45.3222,42402.0
2025-01-30 12:30:00,45.67,45.72,45.61,45.7,36809.0,45.3222,45.3718,45.2626,45.3519,36809.0
2025-01-30 12:35:00,45.73,45.81,45.68,45.81,46224.0,45.3817,45.4611,45.3321,45.4611,46224.0
2025-01-30 12:40:00,45.82,45.87,45.72,45.72,45411.0,45.471,45.5206,45.3718,45.3718,45411.0
2025-01-30 12:45:00,45.74,45.84,45.72,45.82,20789.0,45.3916,45.4909,45.3718,45.471,20789.0
2025-01-30 12:50:00,45.81,45.91,45.81,45.88,33536.0,45.4611,45.5603,45.4611,45.5306,33536.0
2025-01-30 12:55:00,45.91,45.96,45.86,45.88,48535.0,45.5603,45.61,45.5107,45.5306,48535.0
2025-01-30 13:00:00,45.86,45.96,45.85,45.96,16939.0,45.5107,45.61,45.5008,45.61,16939.0
2025-01-30 13:05:00,45.96,46.06,45.95,46.02,48732.0,45.61,45.7092,45.6,45.6695,48732.0
2025-01-30 13:10:00,46.01,46.12,45.98,46.1,61168.0,45.6596,45.7687,45.6298,45.7489,61168.0
2025-01-30 13:15:00,46.1,46.14,46.03,46.08,59658.0,45.7489,45.7886,45.6794,45.729,59658.0
2025-01-30 13:20:00,46.08,46.15,46.05,46.12,45625.0,45.729,45.7985,45.6993,45.7687,45625.0
2025-01-30 13:25:00,46.11,46.15,46.01,46.07,17800.0,45.7588,45.7985,45.6596,45.7191,17800.0
2025-01-30 13:30:00,46.08,46.16,46.04,46.11,28316.0,45.729,45.8084,45.6893,45.7588,28316.0
2025-01-30 13:35:00,46.12,46.33,46.12,46.32,105900.0,45.7687,45.9771,45.7687,45.9672,105900.0
2025-01-30 13:40:00,46.32,46.35,46.27,46.3,77937.0,45.9672,45.997,45.9176,45.9474,77937.0
2025-01-30 13:45:00,46.3,46.39,46.3,46.32,130369.0,45.9474,46.0367,45.9474,45.9672,130369.0
2025-01-30 13:50:00,46.33,46.37,46.32,46.36,28002.0,45.9771,46.0168,45.9672,46.0069,28002.0
2025-01-30 13:55:00,46.35,46.35,46.27,46.33,31341.0,45.997,45.997,45.9176,45.9771,31341.0
2025-01-30 14:00:00,46.33,46.37,46.27,46.29,30818.0,45.9771,46.0168,45.9176,45.9374,30818.0
2025-01-30 14:05:00,46.27,46.35,46.27,46.3,45829.0,45.9176,45.997,45.9176,45.9474,45829.0
2025-01-30 14:10:00,46.31,46.33,46.26,46.28,100027.0,45.9573,45.9771,45.9077,45.9275,100027.0
2025-01-30 14:15:00,46.27,46.29,46.22,46.26,50373.0,45.9176,45.9374,45.868,45.9077,50373.0
2025-01-30 14:20:00,46.29,46.31,46.23,46.29,41423.0,45.9374,45.9573,45.8779,45.9374,41423.0
2025-01-30 14:25:00,46.27,46.35,46.26,46.32,109849.0,45.9176,45.997,45.9077,45.9672,109849.0
2025-01-30 14:30:00,46.34,46.34,46.25,46.25,42990.0,45.9871,45.9871,45.8977,45.8977,42990.0
2025-01-30 14:35:00,46.23,46.31,46.22,46.23,25419.0,45.8779,45.9573,45.868,45.8779,25419.0
2025-01-30 14:40:00,46.25,46.32,46.23,46.31,26722.0,45.8977,45.9672,45.8779,45.9573,26722.0
2025-01-30 14:45:00,46.3,46.33,46.28,46.3,28389.0,45.9474,45.9771,45.9275,45.9474,28389.0
2025-01-30 14:50:00,46.29,46.31,46.27,46.31,24599.0,45.9374,45.9573,45.9176,45.9573,24599.0
2025-01-30 14:55:00,46.31,46.39,46.31,46.35,75611.0,45.9573,46.0367,45.9573,45.997,75611.0
2025-01-30 15:00:00,46.34,46.44,46.32,46.43,64343.0,45.9871,46.0863,45.9672,46.0764,64343.0
2025-01-30 15:05:00,46.43,46.49,46.41,46.48,92785.0,46.0764,46.1359,46.0565,46.126,92785.0
2025-01-30 15:10:00,46.47,46.5,46.32,46.33,121417.0,46.1161,46.1458,45.9672,45.9771,121417.0
2025-01-30 15:15:00,46.32,46.47,46.31,46.45,97889.0,45.9672,46.1161,45.9573,46.0962,97889.0
2025-01-30 15:20:00,46.44,46.55,46.4,46.46,97823.0,46.0863,46.1955,46.0466,46.1061,97823.0
2025-01-30 15:25:00,46.45,46.49,46.37,46.38,51559.0,46.0962,46.1359,46.0168,46.0268,51559.0
2025-01-30 15:30:00,46.37,46.38,46.32,46.34,57120.0,46.0168,46.0268,45.9672,45.9871,57120.0
2025-01-30 15:35:00,46.35,46.36,45.5,45.52,672101.0,45.997,46.0069,45.1535,45.1733,672101.0
2025-01-30 15:40:00,45.5,45.5,44.75,44.83,589836.0,45.1535,45.1535,44.4092,44.4886,589836.0
2025-01-30 15:45:00,44.81,45.5,44.73,45.46,453653.0,44.4687,45.1535,44.3893,45.1138,453653.0
2025-01-30 15:50:00,45.46,45.67,45.38,45.55,239516.0,45.1138,45.3222,45.0344,45.2031,239516.0
2025-01-30 15:55:00,45.57,45.79,45.54,45.64,352441.0,45.2229,45.4412,45.1931,45.2924,352441.0
2025-01-31 09:30:00,45.75,45.89,45.49,45.8,416644.0,45.4015,45.5405,45.1435,45.4512,416644.0
2025-01-31 09:35:00,45.78,45.81,45.6,45.72,178517.0,45.4313,45.4611,45.2527,45.3718,178517.0
2025-01-31 09:40:00,45.68,45.92,45.56,45.67,273593.0,45.3321,45.5703,45.213,45.3222,273593.0
2025-01-31 09:45:00,45.68,45.69,45.46,45.53,225617.0,45.3321,45.342,45.1138,45.1832,225617.0
2025-01-31 09:50:00,45.51,45.72,45.43,45.47,186393.0,45.1634,45.3718,45.084,45.1237,186393.0
2025-01-31 09:55:00,45.47,45.68,45.46,45.68,84525.0,45.1237,45.3321,45.1138,45.3321,84525.0
2025-01-31 10:00:00,45.69,45.69,45.47,45.57,274350.0,45.342,45.342,45.1237,45.2229,274350.0
2025-01-31 10:05:00,45.55,45.67,45.46,45.55,276729.0,45.2031,45.3222,45.1138,45.2031,276729.0
2025-01-31 10:10:00,45.55,45.86,45.54,45.86,212448.0,45.2031,45.5107,45.1931,45.5107,212448.0
2025-01-31 10:15:00,45.86,45.9,45.73,45.82,190996.0,45.5107,45.5504,45.3817,45.471,190996.0
2025-01-31 10:20:00,45.81,46.09,45.75,46.07,175584.0,45.4611,45.739,45.4015,45.7191,175584.0
2025-01-31 10:25:00,46.06,46.21,46.02,46.19,199779.0,45.7092,45.858,45.6695,45.8382,199779.0
2025-01-31 10:30:00,46.18,46.32,46.17,46.2,162932.0,45.8283,45.9672,45.8184,45.8481,162932.0
2025-01-31 10:35:00,46.21,46.3,46.05,46.12,134371.0,45.858,45.9474,45.6993,45.7687,134371.0
2025-01-31 10:40:00,46.12,46.16,45.91,45.91,103100.0,45.7687,45.8084,45.5603,45.5603,103100.0
2025-01-31 10:45:00,45.93,46.17,45.92,46.16,164010.0,45.5802,45.8184,45.5703,45.8084,164010.0
2025-01-31 10:50:00,46.15,46.19,46.02,46.07,90476.0,45.7985,45.8382,45.6695,45.7191,90476.0
2025-01-31 10:55:00,46.05,46.08,45.98,46.04,38120.0,45.6993,45.729,45.6298,45.6893,38120.0
2025-01-31 11:00:00,46.07,46.08,45.88,46.08,206077.0,45.7191,45.729,45.5306,45.729,206077.0
2025-01-31 11:05:00,46.06,46.16,45.92,46.16,76173.0,45.7092,45.8084,45.5703,45.8084,76173.0
2025-01-31 11:10:00,46.15,46.26,46.14,46.17,84268.0,45.7985,45.9077,45.7886,45.8184,84268.0
2025-01-31 11:15:00,46.17,46.23,46.13,46.15,46263.0,45.8184,45.8779,45.7787,45.7985,46263.0
2025-01-31 11:20:00,46.14,46.22,46.13,46.18,39525.0,45.7886,45.868,45.7787,45.8283,39525.0
2025-01-31 11:25:00,46.16,46.16,45.98,46.04,92791.0,45.8084,45.8084,45.6298,45.6893,92791.0
2025-01-31 11:30:00,46.0,46.19,45.99,46.15,44631.0,45.6496,45.8382,45.6397,45.7985,44631.0
2025-01-31 11:35:00,46.15,46.16,46.02,46.12,61364.0,45.7985,45.8084,45.6695,45.7687,61364.0
2025-01-31 11:40:00,46.13,46.16,45.94,45.98,88398.0,45.7787,45.8084,45.5901,45.6298,88398.0
2025-01-31 11:45:00,45.98,46.11,45.93,46.11,82839.0,45.6298,45.7588,45.5802,45.7588,82839.0
2025-01-31 11:50:00,46.11,46.12,45.97,46.1,47878.0,45.7588,45.7687,45.6199,45.7489,47878.0
2025-01-31 11:55:00,46.14,46.15,45.99,46.01,58529.0,45.7886,45.7985,45.6397,45.6596,58529.0
2025-01-31 12:00:00,46.02,46.02,45.92,45.94,57662.0,45.6695,45.6695,45.5703,45.5901,57662.0
2025-01-31 12:05:00,45.93,46.06,45.73,46.02,510068.0,45.5802,45.7092,45.3817,45.6695,510068.0
2025-01-31 12:10:00,46.04,46.08,45.83,46.01,109482.0,45.6893,45.729,45.4809,45.6596,109482.0
2025-01-31 12:15:00,46.0,46.15,45.9,46.08,158317.0,45.6496,45.7985,45.5504,45.729,158317.0
2025-01-31 12:20:00,46.06,46.34,46.06,46.34,121974.0,45.7092,45.9871,45.7092,45.9871,121974.0
2025-01-31 12:25:00,46.33,46.46,46.28,46.46,93700.0,45.9771,46.1061,45.9275,46.1061,93700.0
2025-01-31 12:30:00,46.45,46.54,46.42,46.49,175470.0,46.0962,46.1855,46.0664,46.1359,175470.0
2025-01-31 12:35:00,46.5,46.6,46.48,46.58,193181.0,46.1458,46.2451,46.126,46.2252,193181.0
2025-01-31 12:40:00,46.57,46.6,46.51,46.55,93947.0,46.2153,46.2451,46.1558,46.1955,93947.0
2025-01-31 12:45:00,46.56,46.62,46.51,46.58,99628.0,46.2054,46.2649,46.1558,46.2252,99628.0
2025-01-31 12:50:00,46.56,46.67,46.56,46.63,87465.0,46.2054,46.3145,46.2054,46.2748,87465.0
2025-01-31 12:55:00,46.62,46.62,46.52,46.54,45946.0,46.2649,46.2649,46.1657,46.1855,45946.0
2025-01-31 13:00:00,46.55,46.57,46.44,46.48,77576.0,46.1955,46.2153,46.0863,46.126,77576.0
2025-01-31 13:05:00,46.49,46.6,46.48,46.54,35204.0,46.1359,46.2451,46.126,46.1855,35204.0
2025-01-31 13:10:00,46.55,46.59,46.46,46.47,25370.0,46.1955,46.2352,46.1061,46.1161,25370.0
2025-01-31 13:15:00,46.49,46.53,46.01,46.09,286598.0,46.1359,46.1756,45.6596,45.739,286598.0
2025-01-31 13:20:00,46.06,46.14,45.57,45.6,623986.0,45.7092,45.7886,45.2229,45.2527,623986.0
2025-01-31 13:25:00,45.6,45.61,45.23,45.33,437851.0,45.2527,45.2626,44.8855,44.9847,437851.0
2025-01-31 13:30:00,45.3,45.47,44.7,44.7,458672.0,44.955,45.1237,44.3595,44.3595,458672.0
2025-01-31 13:35:00,44.7,44.9,44.44,44.81,625254.0,44.3595,44.558,44.1015,44.4687,625254.0
2025-01-31 13:40:00,44.81,45.09,44.69,44.89,282351.0,44.4687,44.7466,44.3496,44.5481,282351.0
2025-01-31 13:45:00,44.86,45.27,44.8,45.1,302138.0,44.5183,44.9252,44.4588,44.7565,302138.0
2025-01-31 13:50:00,45.12,45.18,44.69,44.86,241838.0,44.7763,44.8359,44.3496,44.5183,241838.0
2025-01-31 13:55:00,44.86,44.93,44.6,44.66,108994.0,44.5183,44.5878,44.2603,44.3199,108994.0
2025-01-31 14:00:00,44.66,44.93,44.5,44.57,170116.0,44.3199,44.5878,44.1611,44.2305,170116.0
2025-01-31 14:05:00,44.61,44.61,44.13,44.29,450710.0,44.2702,44.2702,43.7939,43.9527,450710.0
2025-01-31 14:10:00,44.32,44.81,44.26,44.64,219962.0,43.9824,44.4687,43.9229,44.3,219962.0
2025-01-31 14:15:00,44.62,44.74,44.32,44.42,199640.0,44.2802,44.3992,43.9824,44.0817,199640.0
2025-01-31 14:20:00,44.43,44.61,44.27,44.61,110693.0,44.0916,44.2702,43.9328,44.2702,110693.0
2025-01-31 14:25:00,44.58,44.75,44.47,44.73,137228.0,44.2405,44.4092,44.1313,44.3893,137228.0
2025-01-31 14:30:00,44.73,44.96,44.71,44.86,122161.0,44.3893,44.6176,44.3695,44.5183,122161.0
2025-01-31 14:35:00,44.84,44.84,44.42,44.46,211821.0,44.4985,44.4985,44.0817,44.1214,211821.0
2025-01-31 14:40:00,44.46,44.53,44.14,44.21,247448.0,44.1214,44.1908,43.8038,43.8733,247448.0
2025-01-31 14:45:00,44.2,44.32,44.01,44.31,233096.0,43.8634,43.9824,43.6748,43.9725,233096.0
2025-01-31 14:50:00,44.31,44.59,44.27,44.59,168077.0,43.9725,44.2504,43.9328,44.2504,168077.0
2025-01-31 14:55:00,44.59,44.71,44.51,44.6,247312.0,44.2504,44.3695,44.171,44.2603,247312.0
2025-01-31 15:00:00,44.55,44.55,44.02,44.04,386577.0,44.2107,44.2107,43.6847,43.7046,386577.0
2025-01-31 15:05:00,44.05,44.21,43.9,43.93,172794.0,43.7145,43.8733,43.5656,43.5954,172794.0
2025-01-31 15:10:00,43.95,44.09,43.81,43.93,163779.0,43.6153,43.7542,43.4763,43.5954,163779.0
2025-01-31 15:15:00,43.94,44.08,43.85,44.07,134446.0,43.6053,43.7443,43.516,43.7343,134446.0
2025-01-31 15:20:00,44.05,44.19,43.9,44.15,106244.0,43.7145,43.8534,43.5656,43.8137,106244.0
2025-01-31 15:25:00,44.16,44.21,43.9,44.1,108817.0,43.8237,43.8733,43.5656,43.7641,108817.0
2025-01-31 15:30:00,44.11,44.41,44.02,44.34,207322.0,43.774,44.0718,43.6847,44.0023,207322.0
2025-01-31 15:35:00,44.33,44.46,44.22,44.27,156207.0,43.9924,44.1214,43.8832,43.9328,156207.0
2025-01-31 15:40:00,44.29,44.41,44.24,44.32,182947.0,43.9527,44.0718,43.9031,43.9824,182947.0
2025-01-31 15:45:00,44.33,44.69,44.33,44.68,275387.0,43.9924,44.3496,43.9924,44.3397,275387.0
2025-01-31 15:50:00,44.67,44.84,44.34,44.4,537329.0,44.3298,44.4985,44.0023,44.0618,537329.0
2025-01-31 15:55:00,44.41,44.56,44.3,44.31,519363.0,44.0718,44.2206,43.9626,43.9725,519363.0
2025-02-03 09:30:00,41.42,41.67,41.09,41.58,932961.0,41.1045,41.3526,40.777,41.2633,932961.0
2025-02-03 09:35:00,41.6,41.67,41.28,41.67,354369.0,41.2832,41.3526,40.9656,41.3526,354369.0
2025-02-03 09:40:00,41.65,41.66,41.31,41.32,423757.0,41.3328,41.3427,40.9954,41.0053,423757.0
2025-02-03 09:45:00,41.35,41.41,41.05,41.1,538453.0,41.0351,41.0946,40.7373,40.787,538453.0
2025-02-03 09:50:00,41.1,41.34,41.01,41.13,249414.0,40.787,41.0251,40.6977,40.8167,249414.0
2025-02-03 09:55:00,41.13,41.77,41.04,41.51,471336.0,40.8167,41.4519,40.7274,41.1938,471336.0
2025-02-03 10:00:00,41.4,41.5,41.06,41.18,412984.0,41.0847,41.1839,40.7473,40.8664,412984.0
2025-02-03 10:05:00,41.14,41.55,41.11,41.41,262498.0,40.8267,41.2335,40.7969,41.0946,262498.0
2025-02-03 10:10:00,41.4,41.41,40.96,40.98,304230.0,41.0847,41.0946,40.648,40.6679,304230.0
2025-02-03 10:15:00,41.01,41.21,40.96,40.97,184866.0,40.6977,40.8961,40.648,40.658,184866.0
2025-02-03 10:20:00,40.98,42.92,40.95,42.75,1508446.0,40.6679,42.5931,40.6381,42.4244,1508446.0
2025-02-03 10:25:00,42.76,43.4,42.28,43.29,1012929.0,42.4343,43.0694,41.958,42.9603,1012929.0
2025-02-03 10:30:00,43.31,43.44,43.02,43.36,439036.0,42.9801,43.1091,42.6923,43.0298,439036.0
2025-02-03 10:35:00,43.36,43.59,42.92,43.24,476712.0,43.0298,43.258,42.5931,42.9107,476712.0
2025-02-03 10:40:00,43.18,43.77,42.94,43.47,605224.0,42.8511,43.4366,42.613,43.1389,605224.0
2025-02-03 10:45:00,43.41,43.45,43.04,43.23,267103.0,43.0794,43.1191,42.7122,42.9007,267103.0
2025-02-03 10:50:00,43.2,43.5,43.11,43.24,196153.0,42.871,43.1687,42.7817,42.9107,196153.0
2025-02-03 10:55:00,43.2,43.54,43.12,43.41,157652.0,42.871,43.2084,42.7916,43.0794,157652.0
2025-02-03 11:00:00,43.39,43.59,42.99,43.1,393207.0,43.0595,43.258,42.6626,42.7717,393207.0
2025-02-03 11:05:00,43.13,43.25,42.56,43.16,380065.0,42.8015,42.9206,42.2358,42.8313,380065.0
2025-02-03 11:10:00,43.16,43.47,43.16,43.31,171264.0,42.8313,43.1389,42.8313,42.9801,171264.0
2025-02-03 11:15:00,43.31,43.44,43.02,43.37,120426.0,42.9801,43.1091,42.6923,43.0397,120426.0
2025-02-03 11:20:00,43.38,43.49,43.29,43.42,76459.0,43.0496,43.1588,42.9603,43.0893,76459.0
2025-02-03 11:25:00,43.41,43.47,43.11,43.25,122886.0,43.0794,43.1389,42.7817,42.9206,122886.0
2025-02-03 11:30:00,43.27,43.54,43.09,43.52,153273.0,42.9404,43.2084,42.7618,43.1885,153273.0
2025-02-03 11:35:00,43.49,43.56,43.36,43.52,45713.0,43.1588,43.2282,43.0298,43.1885,45713.0
2025-02-03 11:40:00,43.55,43.59,43.19,43.51,105442.0,43.2183,43.258,42.861,43.1786,105442.0
2025-02-03 11:45:00,43.46,43.56,43.27,43.37,197687.0,43.129,43.2282,42.9404,43.0397,197687.0
2025-02-03 11:50:00,43.44,43.56,43.33,43.33,45842.0,43.1091,43.2282,43.0,43.0,45842.0
2025-02-03 11:55:00,43.28,43.3,42.83,42.89,159452.0,42.9504,42.9702,42.5038,42.5633,159452.0
2025-02-03 12:00:00,42.91,43.08,42.83,42.89,78639.0,42.5832,42.7519,42.5038,42.5633,78639.0
2025-02-03 12:05:00,42.92,43.02,42.68,42.92,130687.0,42.5931,42.6923,42.3549,42.5931,130687.0
2025-02-03 12:10:00,42.91,42.95,42.72,42.85,73798.0,42.5832,42.6229,42.3946,42.5236,73798.0
2025-02-03 12:15:00,42.82,42.92,42.73,42.92,58925.0,42.4939,42.5931,42.4046,42.5931,58925.0
2025-02-03 12:20:00,42.94,43.25,42.94,43.25,143229.0,42.613,42.9206,42.613,42.9206,143229.0
2025-02-03 12:25:00,43.26,43.26,42.96,42.97,78589.0,42.9305,42.9305,42.6328,42.6427,78589.0
2025-02-03 12:30:00,42.94,43.01,42.74,42.76,88070.0,42.613,42.6824,42.4145,42.4343,88070.0
2025-02-03 12:35:00,42.73,42.87,42.7,42.82,76361.0,42.4046,42.5435,42.3748,42.4939,76361.0
2025-02-03 12:40:00,42.78,42.81,42.66,42.69,51015.0,42.4542,42.4839,42.3351,42.3649,51015.0
2025-02-03 12:45:00,42.68,42.76,42.54,42.6,210192.0,42.3549,42.4343,42.216,42.2755,210192.0
2025-02-03 12:50:00,42.59,42.99,42.59,42.98,186202.0,42.2656,42.6626,42.2656,42.6526,186202.0
2025-02-03 12:55:00,42.95,43.01,42.37,42.75,765344.0,42.6229,42.6824,42.0473,42.4244,765344.0
2025-02-03 13:00:00,42.7,42.92,42.39,42.89,159922.0,42.3748,42.5931,42.0671,42.5633,159922.0
2025-02-03 13:05:00,42.89,42.95,42.52,42.61,121774.0,42.5633,42.6229,42.1962,42.2855,121774.0
2025-02-03 13:10:00,42.6,42.94,42.5,42.78,75938.0,42.2755,42.613,42.1763,42.4542,75938.0
2025-02-03 13:15:00,42.81,42.86,42.56,42.61,58565.0,42.4839,42.5336,42.2358,42.2855,58565.0
2025-02-03 13:20:00,42.61,42.78,42.58,42.67,74012.0,42.2855,42.4542,42.2557,42.345,74012.0
2025-02-03 13:25:00,42.64,42.81,42.64,42.68,48113.0,42.3152,42.4839,42.3152,42.3549,48113.0
2025-02-03 13:30:00,42.7,42.89,42.63,42.85,64919.0,42.3748,42.5633,42.3053,42.5236,64919.0
2025-02-03 13:35:00,42.84,42.91,42.76,42.9,87500.0,42.5137,42.5832,42.4343,42.5733,87500.0
2025-02-03 13:40:00,42.84,42.91,42.68,42.83,83977.0,42.5137,42.5832,42.3549,42.5038,83977.0
2025-02-03 13:45:00,42.83,42.97,42.81,42.92,67258.0,42.5038,42.6427,42.4839,42.5931,67258.0
2025-02-03 13:50:00,42.92,43.03,42.92,42.99,188418.0,42.5931,42.7023,42.5931,42.6626,188418.0
2025-02-03 13:55:00,43.0,43.04,42.84,42.86,96870.0,42.6725,42.7122,42.5137,42.5336,96870.0
2025-02-03 14:00:00,42.83,43.02,42.82,42.95,91486.0,42.5038,42.6923,42.4939,42.6229,91486.0
2025-02-03 14:05:00,42.91,43.03,42.84,43.0,60233.0,42.5832,42.7023,42.5137,42.6725,60233.0
2025-02-03 14:10:00,43.01,43.19,43.0,43.16,151901.0,42.6824,42.861,42.6725,42.8313,151901.0
2025-02-03 14:15:00,43.17,43.23,43.11,43.17,78400.0,42.8412,42.9007,42.7817,42.8412,78400.0
2025-02-03 14:20:00,43.17,43.25,43.12,43.22,73641.0,42.8412,42.9206,42.7916,42.8908,73641.0
2025-02-03 14:25:00,43.21,43.24,43.03,43.04,35907.0,42.8809,42.9107,42.7023,42.7122,35907.0
2025-02-03 14:30:00,43.06,43.2,43.06,43.17,33712.0,42.732,42.871,42.732,42.8412,33712.0
2025-02-03 14:35:00,43.16,43.17,43.03,43.08,32188.0,42.8313,42.8412,42.7023,42.7519,32188.0
2025-02-03 14:40:00,43.08,43.23,43.04,43.21,33325.0,42.7519,42.9007,42.7122,42.8809,33325.0
2025-02-03 14:45:00,43.22,43.27,43.16,43.2,79799.0,42.8908,42.9404,42.8313,42.871,79799.0
2025-02-03 14:50:00,43.19,43.29,43.18,43.26,34011.0,42.861,42.9603,42.8511,42.9305,34011.0
2025-02-03 14:55:00,43.24,43.28,43.07,43.16,58749.0,42.9107,42.9504,42.742,42.8313,58749.0
2025-02-03 15:00:00,43.17,43.29,43.1,43.26,28909.0,42.8412,42.9603,42.7717,42.9305,28909.0
2025-02-03 15:05:00,43.24,43.24,43.09,43.15,42228.0,42.9107,42.9107,42.7618,42.8214,42228.0
2025-02-03 15:10:00,43.11,43.19,43.06,43.08,56537.0,42.7817,42.861,42.732,42.7519,56537.0
2025-02-03 15:15:00,43.08,43.22,43.06,43.2,53641.0,42.7519,42.8908,42.732,42.871,53641.0
2025-02-03 15:20:00,43.2,43.25,43.08,43.19,29186.0,42.871,42.9206,42.7519,42.861,29186.0
2025-02-03 15:25:00,43.17,43.17,42.89,42.92,45277.0,42.8412,42.8412,42.5633,42.5931,45277.0
2025-02-03 15:30:00,42.94,43.05,42.89,42.98,77406.0,42.613,42.7221,42.5633,42.6526,77406.0
2025-02-03 15:35:00,42.96,43.12,42.89,43.01,54233.0,42.6328,42.7916,42.5633,42.6824,54233.0
2025-02-03 15:40:00,43.02,43.06,42.8,42.84,60811.0,42.6923,42.732,42.474,42.5137,60811.0
2025-02-03 15:45:00,42.84,42.85,42.69,42.83,161768.0,42.5137,42.5236,42.3649,42.5038,161768.0
2025-02-03 15:50:00,42.85,43.11,42.82,42.83,175366.0,42.5236,42.7817,42.4939,42.5038,175366.0
2025-02-03 15:55:00,42.81,42.9,42.67,42.81,198249.0,42.4839,42.5733,42.345,42.4839,198249.0
2025-02-04 09:30:00,42.65,43.01,42.44,42.96,374277.0,42.3252,42.6824,42.1168,42.6328,374277.0
2025-02-04 09:35:00,42.94,43.04,42.69,42.89,267742.0,42.613,42.7122,42.3649,42.5633,267742.0
2025-02-04 09:40:00,42.9,42.92,42.65,42.83,188688.0,42.5733,42.5931,42.3252,42.5038,188688.0
2025-02-04 09:45:00,42.84,43.01,42.79,42.88,272783.0,42.5137,42.6824,42.4641,42.5534,272783.0
2025-02-04 09:50:00,42.9,43.23,42.83,43.19,273593.0,42.5733,42.9007,42.5038,42.861,273593.0
2025-02-04 09:55:00,43.18,43.28,43.05,43.26,163343.0,42.8511,42.9504,42.7221,42.9305,163343.0
2025-02-04 10:00:00,43.29,43.6,43.29,43.55,415769.0,42.9603,43.2679,42.9603,43.2183,415769.0
2025-02-04 10:05:00,43.56,43.84,43.54,43.8,151203.0,43.2282,43.5061,43.2084,43.4664,151203.0
2025-02-04 10:10:00,43.8,43.92,43.65,43.77,365759.0,43.4664,43.5855,43.3175,43.4366,365759.0
2025-02-04 10:15:00,43.8,44.01,43.79,44.0,150198.0,43.4664,43.6748,43.4565,43.6649,150198.0
2025-02-04 10:20:00,43.99,44.01,43.74,43.79,131910.0,43.655,43.6748,43.4069,43.4565,131910.0
2025-02-04 10:25:00,43.79,43.85,43.59,43.61,90180.0,43.4565,43.516,43.258,43.2778,90180.0
2025-02-04 10:30:00,43.6,43.68,43.5,43.6,102269.0,43.2679,43.3473,43.1687,43.2679,102269.0
2025-02-04 10:35:00,43.58,43.78,43.55,43.74,113763.0,43.2481,43.4466,43.2183,43.4069,113763.0
2025-02-04 10:40:00,43.75,43.77,43.6,43.68,69822.0,43.4168,43.4366,43.2679,43.3473,69822.0
2025-02-04 10:45:00,43.66,43.72,43.53,43.7,57180.0,43.3275,43.387,43.1985,43.3672,57180.0
2025-02-04 10:50:00,43.66,43.74,43.51,43.74,70021.0,43.3275,43.4069,43.1786,43.4069,70021.0
2025-02-04 10:55:00,43.74,43.75,43.53,43.54,37807.0,43.4069,43.4168,43.1985,43.2084,37807.0
2025-02-04 11:00:00,43.57,43.84,43.53,43.83,52205.0,43.2382,43.5061,43.1985,43.4962,52205.0
2025-02-04 11:05:00,43.83,43.94,43.81,43.94,59521.0,43.4962,43.6053,43.4763,43.6053,59521.0
2025-02-04 11:10:00,43.93,43.98,43.86,43.97,70113.0,43.5954,43.645,43.5259,43.6351,70113.0
2025-02-04 11:15:00,43.98,44.01,43.96,43.98,67418.0,43.645,43.6748,43.6252,43.645,67418.0
2025-02-04 11:20:00,43.97,44.07,43.92,43.94,73362.0,43.6351,43.7343,43.5855,43.6053,73362.0
2025-02-04 11:25:00,43.96,44.08,43.9,44.08,74925.0,43.6252,43.7443,43.5656,43.7443,74925.0
2025-02-04 11:30:00,44.06,44.12,44.01,44.07,67431.0,43.7244,43.784,43.6748,43.7343,67431.0
2025-02-04 11:35:00,44.07,44.15,44.05,44.15,87424.0,43.7343,43.8137,43.7145,43.8137,87424.0
2025-02-04 11:40:00,44.15,44.16,43.92,44.0,68073.0,43.8137,43.8237,43.5855,43.6649,68073.0
2025-02-04 11:45:00,44.0,44.03,43.97,43.98,27928.0,43.6649,43.6946,43.6351,43.645,27928.0
2025-02-04 11:50:00,43.97,44.04,43.88,44.04,49779.0,43.6351,43.7046,43.5458,43.7046,49779.0
2025-02-04 11:55:00,44.03,44.1,43.97,44.08,55354.0,43.6946,43.7641,43.6351,43.7443,55354.0
2025-02-04 12:00:00,44.09,44.15,44.03,44.13,50042.0,43.7542,43.8137,43.6946,43.7939,50042.0
2025-02-04 12:05:00,44.13,44.19,44.07,44.15,37785.0,43.7939,43.8534,43.7343,43.8137,37785.0
2025-02-04 12:10:00,44.16,44.17,44.08,44.09,29994.0,43.8237,43.8336,43.7443,43.7542,29994.0
2025-02-04 12:15:00,44.09,44.11,43.84,43.93,455155.0,43.7542,43.774,43.5061,43.5954,455155.0
2025-02-04 12:20:00,43.91,43.92,43.74,43.79,53702.0,43.5756,43.5855,43.4069,43.4565,53702.0
2025-02-04 12:25:00,43.78,43.82,43.59,43.62,112679.0,43.4466,43.4862,43.258,43.2878,112679.0
2025-02-04 12:30:00,43.64,43.81,43.61,43.79,95592.0,43.3076,43.4763,43.2778,43.4565,95592.0
2025-02-04 12:35:00,43.8,43.91,43.75,43.87,105808.0,43.4664,43.5756,43.4168,43.5359,105808.0
2025-02-04 12:40:00,43.86,43.98,43.81,43.97,56622.0,43.5259,43.645,43.4763,43.6351,56622.0
2025-02-04 12:45:00,43.95,44.04,43.91,44.04,33530.0,43.6153,43.7046,43.5756,43.7046,33530.0
2025-02-04 12:50:00,44.05,44.1,44.03,44.05,57225.0,43.7145,43.7641,43.6946,43.7145,57225.0
2025-02-04 12:55:00,44.04,44.16,44.03,44.15,60653.0,43.7046,43.8237,43.6946,43.8137,60653.0
2025-02-04 13:00:00,44.15,44.17,43.97,43.98,106377.0,43.8137,43.8336,43.6351,43.645,106377.0
2025-02-04 13:05:00,43.98,44.01,43.89,43.92,52961.0,43.645,43.6748,43.5557,43.5855,52961.0
2025-02-04 13:10:00,43.91,44.08,43.91,44.05,36403.0,43.5756,43.7443,43.5756,43.7145,36403.0
2025-02-04 13:15:00,44.06,44.11,44.06,44.1,14630.0,43.7244,43.774,43.7244,43.7641,14630.0
2025-02-04 13:20:00,44.1,44.18,44.08,44.16,32126.0,43.7641,43.8435,43.7443,43.8237,32126.0
2025-02-04 13:25:00,44.17,44.18,44.07,44.1,46965.0,43.8336,43.8435,43.7343,43.7641,46965.0
2025-02-04 13:30:00,44.1,44.12,44.06,44.08,29244.0,43.7641,43.784,43.7244,43.7443,29244.0
2025-02-04 13:35:00,44.07,44.08,44.0,44.03,59320.0,43.7343,43.7443,43.6649,43.6946,59320.0
2025-02-04 13:40:00,44.06,44.08,44.04,44.06,21376.0,43.7244,43.7443,43.7046,43.7244,21376.0
2025-02-04 13:45:00,44.06,44.11,44.04,44.05,19230.0,43.7244,43.774,43.7046,43.7145,19230.0
2025-02-04 13:50:00,44.08,44.11,44.06,44.07,13267.0,43.7443,43.774,43.7244,43.7343,13267.0
2025-02-04 13:55:00,44.07,44.09,43.97,43.99,20805.0,43.7343,43.7542,43.6351,43.655,20805.0
2025-02-04 14:00:00,43.97,44.16,43.97,44.15,25285.0,43.6351,43.8237,43.6351,43.8137,25285.0
2025-02-04 14:05:00,44.16,44.27,44.16,44.25,141023.0,43.8237,43.9328,43.8237,43.913,141023.0
2025-02-04 14:10:00,44.27,44.32,44.26,44.3,33060.0,43.9328,43.9824,43.9229,43.9626,33060.0
2025-02-04 14:15:00,44.31,44.39,44.31,44.36,49688.0,43.9725,44.0519,43.9725,44.0221,49688.0
2025-02-04 14:20:00,44.37,44.4,44.35,44.36,57420.0,44.0321,44.0618,44.0122,44.0221,57420.0
2025-02-04 14:25:00,44.37,44.37,44.28,44.28,25474.0,44.0321,44.0321,43.9427,43.9427,25474.0
2025-02-04 14:30:00,44.3,44.38,44.3,44.34,25533.0,43.9626,44.042,43.9626,44.0023,25533.0
2025-02-04 14:35:00,44.35,44.43,44.29,44.3,19173.0,44.0122,44.0916,43.9527,43.9626,19173.0
2025-02-04 14:40:00,44.29,44.38,44.26,44.37,23122.0,43.9527,44.042,43.9229,44.0321,23122.0
2025-02-04 14:45:00,44.37,44.4,44.32,44.34,27801.0,44.0321,44.0618,43.9824,44.0023,27801.0
2025-02-04 14:50:00,44.34,44.42,44.34,44.38,34588.0,44.0023,44.0817,44.0023,44.042,34588.0
2025-02-04 14:55:00,44.4,44.43,44.12,44.28,329505.0,44.0618,44.0916,43.784,43.9427,329505.0
2025-02-04 15:00:00,44.29,44.29,44.15,44.2,106824.0,43.9527,43.9527,43.8137,43.8634,106824.0
2025-02-04 15:05:00,44.19,44.35,44.19,44.35,44079.0,43.8534,44.0122,43.8534,44.0122,44079.0
2025-02-04 15:10:00,44.35,44.42,44.33,44.4,26029.0,44.0122,44.0817,43.9924,44.0618,26029.0
2025-02-04 15:15:00,44.39,44.42,44.29,44.37,51731.0,44.0519,44.0817,43.9527,44.0321,51731.0
2025-02-04 15:20:00,44.38,44.39,44.21,44.27,45193.0,44.042,44.0519,43.8733,43.9328,45193.0
2025-02-04 15:25:00,44.27,44.34,44.26,44.28,35877.0,43.9328,44.0023,43.9229,43.9427,35877.0
2025-02-04 15:30:00,44.26,44.45,44.26,44.41,68403.0,43.9229,44.1115,43.9229,44.0718,68403.0
2025-02-04 15:35:00,44.41,44.55,44.39,44.53,67981.0,44.0718,44.2107,44.0519,44.1908,67981.0
2025-02-04 15:40:00,44.54,44.55,44.47,44.5,46924.0,44.2008,44.2107,44.1313,44.1611,46924.0
2025-02-04 15:45:00,44.49,44.62,44.49,44.6,60645.0,44.1511,44.2802,44.1511,44.2603,60645.0
2025-02-04 15:50:00,44.59,44.65,44.53,44.64,164156.0,44.2504,44.3099,44.1908,44.3,164156.0
2025-02-04 15:55:00,44.63,44.65,44.5,44.53,185708.0,44.2901,44.3099,44.1611,44.1908,185708.0
2025-02-05 09:30:00,45.21,45.36,45.0,45.07,334964.0,44.8657,45.0145,44.6573,44.7267,334964.0
2025-02-05 09:35:00,45.08,45.16,44.97,45.16,169588.0,44.7367,44.816,44.6275,44.816,169588.0
2025-02-05 09:40:00,45.09,45.15,45.0,45.06,102000.0,44.7466,44.8061,44.6573,44.7168,102000.0
2025-02-05 09:45:00,45.07,45.2,44.95,45.04,142291.0,44.7267,44.8557,44.6076,44.697,142291.0
2025-02-05 09:50:00,45.05,45.09,44.92,45.05,133357.0,44.7069,44.7466,44.5779,44.7069,133357.0
2025-02-05 09:55:00,45.04,45.08,44.72,44.96,131055.0,44.697,44.7367,44.3794,44.6176,131055.0
2025-02-05 10:00:00,45.01,45.43,44.55,44.57,657778.0,44.6672,45.084,44.2107,44.2305,657778.0
2025-02-05 10:05:00,44.57,45.04,44.5,45.04,367607.0,44.2305,44.697,44.1611,44.697,367607.0
2025-02-05 10:10:00,45.05,45.29,44.97,45.28,238200.0,44.7069,44.9451,44.6275,44.9351,238200.0
2025-02-05 10:15:00,45.26,45.38,45.21,45.3,78441.0,44.9153,45.0344,44.8657,44.955,78441.0
2025-02-05 10:20:00,45.3,45.46,45.2,45.4,113349.0,44.955,45.1138,44.8557,45.0542,113349.0
2025-02-05 10:25:00,45.38,45.44,45.29,45.35,87022.0,45.0344,45.0939,44.9451,45.0046,87022.0
2025-02-05 10:30:00,45.34,45.42,45.13,45.38,119650.0,44.9947,45.0741,44.7863,45.0344,119650.0
2025-02-05 10:35:00,45.37,45.43,45.28,45.36,72841.0,45.0244,45.084,44.9351,45.0145,72841.0
2025-02-05 10:40:00,45.34,45.41,45.27,45.36,57758.0,44.9947,45.0641,44.9252,45.0145,57758.0
2025-02-05 10:45:00,45.36,45.42,45.23,45.41,49537.0,45.0145,45.0741,44.8855,45.0641,49537.0
2025-02-05 10:50:00,45.39,45.48,45.3,45.46,69676.0,45.0443,45.1336,44.955,45.1138,69676.0
2025-02-05 10:55:00,45.48,45.51,45.42,45.46,137788.0,45.1336,45.1634,45.0741,45.1138,137788.0
2025-02-05 11:00:00,45.43,45.59,45.43,45.53,91298.0,45.084,45.2428,45.084,45.1832,91298.0
2025-02-05 11:05:00,45.54,45.55,45.39,45.55,50540.0,45.1931,45.2031,45.0443,45.2031,50540.0
2025-02-05 11:10:00,45.55,45.55,45.38,45.45,50277.0,45.2031,45.2031,45.0344,45.1038,50277.0
2025-02-05 11:15:00,45.44,45.45,45.25,45.3,121000.0,45.0939,45.1038,44.9054,44.955,121000.0
2025-02-05 11:20:00,45.31,45.41,45.26,45.4,46838.0,44.9649,45.0641,44.9153,45.0542,46838.0
2025-02-05 11:25:00,45.39,45.57,45.39,45.55,38777.0,45.0443,45.2229,45.0443,45.2031,38777.0
2025-02-05 11:30:00,45.57,45.63,45.54,45.63,62948.0,45.2229,45.2825,45.1931,45.2825,62948.0
2025-02-05 11:35:00,45.63,45.64,45.57,45.58,67097.0,45.2825,45.2924,45.2229,45.2328,67097.0
2025-02-05 11:40:00,45.58,45.61,45.54,45.59,52474.0,45.2328,45.2626,45.1931,45.2428,52474.0
2025-02-05 11:45:00,45.59,45.67,45.56,45.66,34787.0,45.2428,45.3222,45.213,45.3122,34787.0
2025-02-05 11:50:00,45.65,45.81,45.65,45.78,196929.0,45.3023,45.4611,45.3023,45.4313,196929.0
2025-02-05 11:55:00,45.78,45.81,45.72,45.8,75447.0,45.4313,45.4611,45.3718,45.4512,75447.0
2025-02-05 12:00:00,45.8,45.88,45.79,45.85,84814.0,45.4512,45.5306,45.4412,45.5008,84814.0
2025-02-05 12:05:00,45.84,45.93,45.83,45.88,63545.0,45.4909,45.5802,45.4809,45.5306,63545.0
2025-02-05 12:10:00,45.88,45.91,45.84,45.85,36158.0,45.5306,45.5603,45.4909,45.5008,36158.0
2025-02-05 12:15:00,45.82,45.86,45.78,45.84,51327.0,45.471,45.5107,45.4313,45.4909,51327.0
2025-02-05 12:20:00,45.84,45.84,45.69,45.73,36230.0,45.4909,45.4909,45.342,45.3817,36230.0
2025-02-05 12:25:00,45.7,45.8,45.7,45.74,88764.0,45.3519,45.4512,45.3519,45.3916,88764.0
2025-02-05 12:30:00,45.73,45.81,45.72,45.78,43219.0,45.3817,45.4611,45.3718,45.4313,43219.0
2025-02-05 12:35:00,45.79,45.83,45.75,45.79,42488.0,45.4412,45.4809,45.4015,45.4412,42488.0
2025-02-05 12:40:00,45.78,45.81,45.67,45.69,49480.0,45.4313,45.4611,45.3222,45.342,49480.0
2025-02-05 12:45:00,45.69,45.85,45.69,45.82,30354.0,45.342,45.5008,45.342,45.471,30354.0
2025-02-05 12:50:00,45.83,45.83,45.68,45.78,36883.0,45.4809,45.4809,45.3321,45.4313,36883.0
2025-02-05 12:55:00,45.79,45.8,45.7,45.74,29967.0,45.4412,45.4512,45.3519,45.3916,29967.0
2025-02-05 13:00:00,45.73,45.83,45.73,45.8,27877.0,45.3817,45.4809,45.3817,45.4512,27877.0
2025-02-05 13:05:00,45.8,45.81,45.7,45.71,53436.0,45.4512,45.4611,45.3519,45.3619,53436.0
2025-02-05 13:10:00,45.69,45.7,45.62,45.68,61010.0,45.342,45.3519,45.2725,45.3321,61010.0
2025-02-05 13:15:00,45.7,45.75,45.69,45.74,11956.0,45.3519,45.4015,45.342,45.3916,11956.0
2025-02-05 13:20:00,45.74,45.75,45.67,45.68,14470.0,45.3916,45.4015,45.3222,45.3321,14470.0
2025-02-05 13:25:00,45.68,45.7,45.59,45.62,22620.0,45.3321,45.3519,45.2428,45.2725,22620.0
2025-02-05 13:30:00,45.63,45.77,45.61,45.75,38356.0,45.2825,45.4214,45.2626,45.4015,38356.0
2025-02-05 13:35:00,45.76,45.89,45.76,45.89,69096.0,45.4115,45.5405,45.4115,45.5405,69096.0
2025-02-05 13:40:00,45.89,45.91,45.81,45.88,51998.0,45.5405,45.5603,45.4611,45.5306,51998.0
2025-02-05 13:45:00,45.87,45.87,45.8,45.84,27743.0,45.5206,45.5206,45.4512,45.4909,27743.0
2025-02-05 13:50:00,45.86,45.88,45.78,45.81,23568.0,45.5107,45.5306,45.4313,45.4611,23568.0
2025-02-05 13:55:00,45.81,45.81,45.74,45.77,17415.0,45.4611,45.4611,45.3916,45.4214,17415.0
2025-02-05 14:00:00,45.79,45.82,45.76,45.76,13452.0,45.4412,45.471,45.4115,45.4115,13452.0
2025-02-05 14:05:00,45.79,45.88,45.78,45.87,24831.0,45.4412,45.5306,45.4313,45.5206,24831.0
2025-02-05 14:10:00,45.87,45.89,45.82,45.83,17537.0,45.5206,45.5405,45.471,45.4809,17537.0
2025-02-05 14:15:00,45.85,45.93,45.84,45.93,40954.0,45.5008,45.5802,45.4909,45.5802,40954.0
2025-02-05 14:20:00,45.92,45.93,45.86,45.92,31854.0,45.5703,45.5802,45.5107,45.5703,31854.0
2025-02-05 14:25:00,45.91,45.92,45.86,45.91,19365.0,45.5603,45.5703,45.5107,45.5603,19365.0
2025-02-05 14:30:00,45.91,45.95,45.85,45.86,79404.0,45.5603,45.6,45.5008,45.5107,79404.0
2025-02-05 14:35:00,45.87,45.9,45.83,45.89,46651.0,45.5206,45.5504,45.4809,45.5405,46651.0
2025-02-05 14:40:00,45.88,45.93,45.85,45.86,36229.0,45.5306,45.5802,45.5008,45.5107,36229.0
2025-02-05 14:45:00,45.87,45.9,45.79,45.89,77816.0,45.5206,45.5504,45.4412,45.5405,77816.0
2025-02-05 14:50:00,45.88,45.9,45.81,45.82,40273.0,45.5306,45.5504,45.4611,45.471,40273.0
2025-02-05 14:55:00,45.84,45.86,45.72,45.73,42367.0,45.4909,45.5107,45.3718,45.3817,42367.0
2025-02-05 15:00:00,45.73,45.86,45.73,45.77,44709.0,45.3817,45.5107,45.3817,45.4214,44709.0
2025-02-05 15:05:00,45.77,45.82,45.74,45.77,17570.0,45.4214,45.471,45.3916,45.4214,17570.0
2025-02-05 15:10:00,45.79,45.82,45.73,45.76,27850.0,45.4412,45.471,45.3817,45.4115,27850.0
2025-02-05 15:15:00,45.78,45.79,45.72,45.78,31215.0,45.4313,45.4412,45.3718,45.4313,31215.0
2025-02-05 15:20:00,45.77,45.83,45.75,45.81,47036.0,45.4214,45.4809,45.4015,45.4611,47036.0
2025-02-05 15:25:00,45.81,45.81,45.71,45.75,31183.0,45.4611,45.4611,45.3619,45.4015,31183.0
2025-02-05 15:30:00,45.74,45.77,45.69,45.73,41022.0,45.3916,45.4214,45.342,45.3817,41022.0
2025-02-05 15:35:00,45.73,45.78,45.66,45.74,74445.0,45.3817,45.4313,45.3122,45.3916,74445.0
2025-02-05 15:40:00,45.73,45.76,45.63,45.65,46689.0,45.3817,45.4115,45.2825,45.3023,46689.0
2025-02-05 15:45:00,45.65,45.74,45.62,45.74,54665.0,45.3023,45.3916,45.2725,45.3916,54665.0
2025-02-05 15:50:00,45.73,45.84,45.69,45.83,131303.0,45.3817,45.4909,45.342,45.4809,131303.0
2025-02-05 15:55:00,45.84,46.03,45.83,46.0,355856.0,45.4909,45.6794,45.4809,45.6496,355856.0
2025-02-06 09:30:00,46.64,46.75,46.36,46.37,407735.0,46.2848,46.3939,46.0069,46.0168,407735.0
2025-02-06 09:35:00,46.39,46.53,46.27,46.33,263417.0,46.0367,46.1756,45.9176,45.9771,263417.0
2025-02-06 09:40:00,46.33,46.46,46.26,46.33,139930.0,45.9771,46.1061,45.9077,45.9771,139930.0
2025-02-06 09:45:00,46.38,46.44,46.17,46.21,192483.0,46.0268,46.0863,45.8184,45.858,192483.0
2025-02-06 09:50:00,46.21,46.23,45.99,46.01,200522.0,45.858,45.8779,45.6397,45.6596,200522.0
2025-02-06 09:55:00,46.0,46.08,45.9,45.94,118618.0,45.6496,45.729,45.5504,45.5901,118618.0
2025-02-06 10:00:00,45.94,46.11,45.94,46.09,172452.0,45.5901,45.7588,45.5901,45.739,172452.0
2025-02-06 10:05:00,46.09,46.23,46.06,46.15,151201.0,45.739,45.8779,45.7092,45.7985,151201.0
2025-02-06 10:10:00,46.15,46.36,46.15,46.34,156274.0,45.7985,46.0069,45.7985,45.9871,156274.0
2025-02-06 10:15:00,46.36,46.45,46.3,46.41,203029.0,46.0069,46.0962,45.9474,46.0565,203029.0
2025-02-06 10:20:00,46.42,46.43,46.11,46.14,103702.0,46.0664,46.0764,45.7588,45.7886,103702.0
2025-02-06 10:25:00,46.13,46.13,46.01,46.02,74971.0,45.7787,45.7787,45.6596,45.6695,74971.0
2025-02-06 10:30:00,46.02,46.04,45.92,45.97,106150.0,45.6695,45.6893,45.5703,45.6199,106150.0
2025-02-06 10:35:00,45.97,46.16,45.82,45.83,422437.0,45.6199,45.8084,45.471,45.4809,422437.0
2025-02-06 10:40:00,45.84,46.08,45.83,45.86,200343.0,45.4909,45.729,45.4809,45.5107,200343.0
2025-02-06 10:45:00,45.86,45.9,45.77,45.81,172841.0,45.5107,45.5504,45.4214,45.4611,172841.0
2025-02-06 10:50:00,45.81,46.01,45.81,45.9,135183.0,45.4611,45.6596,45.4611,45.5504,135183.0
2025-02-06 10:55:00,45.93,45.96,45.84,45.92,98616.0,45.5802,45.61,45.4909,45.5703,98616.0
2025-02-06 11:00:00,45.9,46.02,45.86,46.0,80451.0,45.5504,45.6695,45.5107,45.6496,80451.0
2025-02-06 11:05:00,46.0,46.07,45.94,46.05,59581.0,45.6496,45.7191,45.5901,45.6993,59581.0
2025-02-06 11:10:00,46.05,46.17,46.04,46.17,143504.0,45.6993,45.8184,45.6893,45.8184,143504.0
2025-02-06 11:15:00,46.17,46.28,46.14,46.26,138926.0,45.8184,45.9275,45.7886,45.9077,138926.0
2025-02-06 11:20:00,46.24,46.32,46.22,46.31,100617.0,45.8878,45.9672,45.868,45.9573,100617.0
2025-02-06 11:25:00,46.3,46.38,46.28,46.3,91810.0,45.9474,46.0268,45.9275,45.9474,91810.0
2025-02-06 11:30:00,46.3,46.3,46.15,46.16,109638.0,45.9474,45.9474,45.7985,45.8084,109638.0
2025-02-06 11:35:00,46.17,46.21,45.94,45.97,231777.0,45.8184,45.858,45.5901,45.6199,231777.0
2025-02-06 11:40:00,45.97,46.01,45.92,45.95,98432.0,45.6199,45.6596,45.5703,45.6,98432.0
2025-02-06 11:45:00,45.95,45.98,45.87,45.89,40371.0,45.6,45.6298,45.5206,45.5405,40371.0
2025-02-06 11:50:00,45.88,46.01,45.88,45.9,122647.0,45.5306,45.6596,45.5306,45.5504,122647.0
2025-02-06 11:55:00,45.92,45.94,45.78,45.79,68281.0,45.5703,45.5901,45.4313,45.4412,68281.0
2025-02-06 12:00:00,45.79,45.89,45.72,45.87,88040.0,45.4412,45.5405,45.3718,45.5206,88040.0
2025-02-06 12:05:00,45.86,45.92,45.8,45.84,83262.0,45.5107,45.5703,45.4512,45.4909,83262.0
2025-02-06 12:10:00,45.83,45.91,45.77,45.78,54335.0,45.4809,45.5603,45.4214,45.4313,54335.0
2025-02-06 12:15:00,45.77,45.88,45.72,45.86,36565.0,45.4214,45.5306,45.3718,45.5107,36565.0
2025-02-06 12:20:00,45.86,46.0,45.86,45.97,109356.0,45.5107,45.6496,45.5107,45.6199,109356.0
2025-02-06 12:25:00,45.97,46.0,45.94,46.0,48862.0,45.6199,45.6496,45.5901,45.6496,48862.0
2025-02-06 12:30:00,46.0,46.05,45.93,46.05,63786.0,45.6496,45.6993,45.5802,45.6993,63786.0
2025-02-06 12:35:00,46.05,46.15,46.05,46.08,68712.0,45.6993,45.7985,45.6993,45.729,68712.0
2025-02-06 12:40:00,46.08,46.19,46.08,46.1,58569.0,45.729,45.8382,45.729,45.7489,58569.0
2025-02-06 12:45:00,46.11,46.13,46.04,46.13,30818.0,45.7588,45.7787,45.6893,45.7787,30818.0
2025-02-06 12:50:00,46.14,46.18,46.13,46.13,20788.0,45.7886,45.8283,45.7787,45.7787,20788.0
2025-02-06 12:55:00,46.12,46.12,46.07,46.08,16080.0,45.7687,45.7687,45.7191,45.729,16080.0
2025-02-06 13:00:00,46.07,46.11,46.05,46.09,34170.0,45.7191,45.7588,45.6993,45.739,34170.0
2025-02-06 13:05:00,46.1,46.15,45.93,45.98,99375.0,45.7489,45.7985,45.5802,45.6298,99375.0
2025-02-06 13:10:00,45.99,46.06,45.89,45.89,157343.0,45.6397,45.7092,45.5405,45.5405,157343.0
2025-02-06 13:15:00,45.89,46.04,45.89,45.96,165783.0,45.5405,45.6893,45.5405,45.61,165783.0
2025-02-06 13:20:00,45.96,45.99,45.84,45.89,55066.0,45.61,45.6397,45.4909,45.5405,55066.0
2025-02-06 13:25:00,45.89,45.9,45.76,45.8,53510.0,45.5405,45.5504,45.4115,45.4512,53510.0
2025-02-06 13:30:00,45.82,45.83,45.74,45.77,36292.0,45.471,45.4809,45.3916,45.4214,36292.0
2025-02-06 13:35:00,45.79,45.81,45.69,45.73,52059.0,45.4412,45.4611,45.342,45.3817,52059.0
2025-02-06 13:40:00,45.72,45.85,45.67,45.77,38830.0,45.3718,45.5008,45.3222,45.4214,38830.0
2025-02-06 13:45:00,45.74,45.77,45.68,45.75,28046.0,45.3916,45.4214,45.3321,45.4015,28046.0
2025-02-06 13:50:00,45.69,45.69,45.59,45.59,118271.0,45.342,45.342,45.2428,45.2428,118271.0
2025-02-06 13:55:00,45.59,45.6,45.51,45.54,96041.0,45.2428,45.2527,45.1634,45.1931,96041.0
2025-02-06 14:00:00,45.53,45.53,45.39,45.41,113084.0,45.1832,45.1832,45.0443,45.0641,113084.0
2025-02-06 14:05:00,45.41,45.45,45.34,45.37,80478.0,45.0641,45.1038,44.9947,45.0244,80478.0
2025-02-06 14:10:00,45.36,45.36,45.23,45.25,75130.0,45.0145,45.0145,44.8855,44.9054,75130.0
2025-02-06 14:15:00,45.27,45.33,45.24,45.26,80983.0,44.9252,44.9847,44.8954,44.9153,80983.0
2025-02-06 14:20:00,45.27,45.34,45.26,45.29,38924.0,44.9252,44.9947,44.9153,44.9451,38924.0
2025-02-06 14:25:00,45.29,45.29,45.04,45.05,138748.0,44.9451,44.9451,44.697,44.7069,138748.0
2025-02-06 14:30:00,45.06,45.06,44.7,44.85,387453.0,44.7168,44.7168,44.3595,44.5084,387453.0
2025-02-06 14:35:00,44.84,45.1,44.8,45.08,175131.0,44.4985,44.7565,44.4588,44.7367,175131.0
2025-02-06 14:40:00,45.06,45.08,44.88,44.95,83403.0,44.7168,44.7367,44.5382,44.6076,83403.0
2025-02-06 14:45:00,44.94,45.17,44.93,45.15,103068.0,44.5977,44.826,44.5878,44.8061,103068.0
2025-02-06 14:50:00,45.15,45.19,45.11,45.16,63185.0,44.8061,44.8458,44.7664,44.816,63185.0
2025-02-06 14:55:00,45.17,45.19,45.05,45.09,61307.0,44.826,44.8458,44.7069,44.7466,61307.0
2025-02-06 15:00:00,45.08,45.08,45.0,45.05,53224.0,44.7367,44.7367,44.6573,44.7069,53224.0
2025-02-06 15:05:00,45.06,45.12,45.03,45.07,86534.0,44.7168,44.7763,44.687,44.7267,86534.0
2025-02-06 15:10:00,45.06,45.13,45.06,45.13,52265.0,44.7168,44.7863,44.7168,44.7863,52265.0
2025-02-06 15:15:00,45.13,45.2,45.08,45.15,73812.0,44.7863,44.8557,44.7367,44.8061,73812.0
2025-02-06 15:20:00,45.14,45.24,45.11,45.21,71747.0,44.7962,44.8954,44.7664,44.8657,71747.0
2025-02-06 15:25:00,45.22,45.25,45.2,45.23,41908.0,44.8756,44.9054,44.8557,44.8855,41908.0
2025-02-06 15:30:00,45.24,45.35,45.24,45.31,90393.0,44.8954,45.0046,44.8954,44.9649,90393.0
2025-02-06 15:35:00,45.34,45.42,45.34,45.38,57834.0,44.9947,45.0741,44.9947,45.0344,57834.0
2025-02-06 15:40:00,45.38,45.41,45.29,45.36,64143.0,45.0344,45.0641,44.9451,45.0145,64143.0
2025-02-06 15:45:00,45.36,45.45,45.3,45.44,54498.0,45.0145,45.1038,44.955,45.0939,54498.0
2025-02-06 15:50:00,45.44,45.6,45.39,45.47,206741.0,45.0939,45.2527,45.0443,45.1237,206741.0
2025-02-06 15:55:00,45.48,45.54,45.4,45.52,181868.0,45.1336,45.1931,45.0542,45.1733,181868.0
2025-02-07 09:30:00,45.59,45.67,45.42,45.44,249138.0,45.2428,45.3222,45.0741,45.0939,249138.0
2025-02-07 09:35:00,45.45,45.5,45.22,45.46,222812.0,45.1038,45.1535,44.8756,45.1138,222812.0
2025-02-07 09:40:00,45.46,45.66,45.34,45.63,181342.0,45.1138,45.3122,44.9947,45.2825,181342.0
2025-02-07 09:45:00,45.62,45.79,45.62,45.73,343382.0,45.2725,45.4412,45.2725,45.3817,343382.0
2025-02-07 09:50:00,45.74,45.84,45.54,45.55,171498.0,45.3916,45.4909,45.1931,45.2031,171498.0
2025-02-07 09:55:00,45.56,45.74,45.52,45.72,137194.0,45.213,45.3916,45.1733,45.3718,137194.0
2025-02-07 10:00:00,45.69,45.77,44.65,44.76,1049837.0,45.342,45.4214,44.3099,44.4191,1049837.0
2025-02-07 10:05:00,44.74,45.16,44.49,44.96,351615.0,44.3992,44.816,44.1511,44.6176,351615.0
2025-02-07 10:10:00,44.96,45.05,44.55,44.65,360920.0,44.6176,44.7069,44.2107,44.3099,360920.0
2025-02-07 10:15:00,44.67,44.78,44.33,44.75,422508.0,44.3298,44.4389,43.9924,44.4092,422508.0
2025-02-07 10:20:00,44.72,45.01,44.57,44.94,220543.0,44.3794,44.6672,44.2305,44.5977,220543.0
2025-02-07 10:25:00,44.95,45.25,44.94,45.09,211136.0,44.6076,44.9054,44.5977,44.7466,211136.0
2025-02-07 10:30:00,45.03,45.12,44.89,45.11,148892.0,44.687,44.7763,44.5481,44.7664,148892.0
2025-02-07 10:35:00,45.12,45.21,45.0,45.09,76299.0,44.7763,44.8657,44.6573,44.7466,76299.0
2025-02-07 10:40:00,45.13,45.18,44.87,44.93,84444.0,44.7863,44.8359,44.5283,44.5878,84444.0
2025-02-07 10:45:00,44.89,44.93,44.64,44.75,144867.0,44.5481,44.5878,44.3,44.4092,144867.0
2025-02-07 10:50:00,44.76,45.0,43.7,43.88,919015.0,44.4191,44.6573,43.3672,43.5458,919015.0
2025-02-07 10:55:00,43.89,44.41,43.8,44.27,477022.0,43.5557,44.0718,43.4664,43.9328,477022.0
2025-02-07 11:00:00,44.33,44.36,43.67,43.87,382876.0,43.9924,44.0221,43.3374,43.5359,382876.0
2025-02-07 11:05:00,43.91,44.42,43.76,44.42,249103.0,43.5756,44.0817,43.4267,44.0817,249103.0
2025-02-07 11:10:00,44.42,44.42,44.02,44.05,93933.0,44.0817,44.0817,43.6847,43.7145,93933.0
2025-02-07 11:15:00,44.05,44.63,43.99,44.39,230509.0,43.7145,44.2901,43.655,44.0519,230509.0
2025-02-07 11:20:00,44.42,44.58,44.16,44.18,139980.0,44.0817,44.2405,43.8237,43.8435,139980.0
2025-02-07 11:25:00,44.11,44.2,44.01,44.07,51560.0,43.774,43.8634,43.6748,43.7343,51560.0
2025-02-07 11:30:00,44.07,44.4,44.07,44.38,82139.0,43.7343,44.0618,43.7343,44.042,82139.0
2025-02-07 11:35:00,44.32,44.33,44.06,44.08,37537.0,43.9824,43.9924,43.7244,43.7443,37537.0
2025-02-07 11:40:00,44.09,44.2,43.86,43.91,118357.0,43.7542,43.8634,43.5259,43.5756,118357.0
2025-02-07 11:45:00,43.89,43.98,43.75,43.78,102550.0,43.5557,43.645,43.4168,43.4466,102550.0
2025-02-07 11:50:00,43.78,43.89,43.72,43.82,83911.0,43.4466,43.5557,43.387,43.4862,83911.0
2025-02-07 11:55:00,43.87,44.16,43.81,43.87,277134.0,43.5359,43.8237,43.4763,43.5359,277134.0
2025-02-07 12:00:00,43.81,43.94,43.73,43.85,60277.0,43.4763,43.6053,43.3969,43.516,60277.0
2025-02-07 12:05:00,43.83,44.21,43.69,44.09,193747.0,43.4962,43.8733,43.3572,43.7542,193747.0
2025-02-07 12:10:00,44.09,44.17,43.84,44.14,101393.0,43.7542,43.8336,43.5061,43.8038,101393.0
2025-02-07 12:15:00,44.15,44.17,43.66,43.96,187072.0,43.8137,43.8336,43.3275,43.6252,187072.0
2025-02-07 12:20:00,43.97,44.28,43.83,43.93,260174.0,43.6351,43.9427,43.4962,43.5954,260174.0
2025-02-07 12:25:00,43.92,44.0,43.84,43.93,62091.0,43.5855,43.6649,43.5061,43.5954,62091.0
2025-02-07 12:30:00,43.92,44.05,43.82,43.91,66147.0,43.5855,43.7145,43.4862,43.5756,66147.0
2025-02-07 12:35:00,43.92,44.07,43.91,44.05,45053.0,43.5855,43.7343,43.5756,43.7145,45053.0
2025-02-07 12:40:00,44.04,44.08,43.89,44.0,76637.0,43.7046,43.7443,43.5557,43.6649,76637.0
2025-02-07 12:45:00,43.99,44.07,43.95,44.02,44436.0,43.655,43.7343,43.6153,43.6847,44436.0
2025-02-07 12:50:00,44.03,44.08,43.88,44.04,32821.0,43.6946,43.7443,43.5458,43.7046,32821.0
2025-02-07 12:55:00,44.02,44.04,43.86,43.88,54248.0,43.6847,43.7046,43.5259,43.5458,54248.0
2025-02-07 13:00:00,43.88,44.08,43.86,44.01,74358.0,43.5458,43.7443,43.5259,43.6748,74358.0
2025-02-07 13:05:00,44.02,44.22,44.01,44.17,128533.0,43.6847,43.8832,43.6748,43.8336,128533.0
2025-02-07 13:10:00,44.18,44.29,44.15,44.29,96367.0,43.8435,43.9527,43.8137,43.9527,96367.0
2025-02-07 13:15:00,44.29,44.35,44.28,44.3,37354.0,43.9527,44.0122,43.9427,43.9626,37354.0
2025-02-07 13:20:00,44.27,44.28,44.16,44.26,37500.0,43.9328,43.9427,43.8237,43.9229,37500.0
2025-02-07 13:25:00,44.26,44.26,44.14,44.16,21771.0,43.9229,43.9229,43.8038,43.8237,21771.0
2025-02-07 13:30:00,44.16,44.24,44.11,44.23,36468.0,43.8237,43.9031,43.774,43.8931,36468.0
2025-02-07 13:35:00,44.25,44.28,44.22,44.25,19765.0,43.913,43.9427,43.8832,43.913,19765.0
2025-02-07 13:40:00,44.24,44.24,43.96,44.06,142772.0,43.9031,43.9031,43.6252,43.7244,142772.0
2025-02-07 13:45:00,44.05,44.06,43.91,43.95,81624.0,43.7145,43.7244,43.5756,43.6153,81624.0
2025-02-07 13:50:00,43.98,43.98,43.83,43.88,44932.0,43.645,43.645,43.4962,43.5458,44932.0
2025-02-07 13:55:00,43.87,43.88,43.75,43.77,53313.0,43.5359,43.5458,43.4168,43.4366,53313.0
2025-02-07 14:00:00,43.77,43.88,43.76,43.87,47333.0,43.4366,43.5458,43.4267,43.5359,47333.0
2025-02-07 14:05:00,43.88,43.98,43.86,43.94,26159.0,43.5458,43.645,43.5259,43.6053,26159.0
2025-02-07 14:10:00,43.94,43.95,43.83,43.87,25498.0,43.6053,43.6153,43.4962,43.5359,25498.0
2025-02-07 14:15:00,43.91,43.98,43.82,43.83,14953.0,43.5756,43.645,43.4862,43.4962,14953.0
2025-02-07 14:20:00,43.82,43.85,43.71,43.79,115473.0,43.4862,43.516,43.3771,43.4565,115473.0
2025-02-07 14:25:00,43.83,43.89,43.75,43.75,34651.0,43.4962,43.5557,43.4168,43.4168,34651.0
2025-02-07 14:30:00,43.74,43.84,43.7,43.84,51930.0,43.4069,43.5061,43.3672,43.5061,51930.0
2025-02-07 14:35:00,43.84,43.87,43.78,43.83,43994.0,43.5061,43.5359,43.4466,43.4962,43994.0
2025-02-07 14:40:00,43.82,43.94,43.78,43.9,75637.0,43.4862,43.6053,43.4466,43.5656,75637.0
2025-02-07 14:45:00,43.9,43.99,43.81,43.97,49436.0,43.5656,43.655,43.4763,43.6351,49436.0
2025-02-07 14:50:00,43.98,44.05,43.98,43.99,39758.0,43.645,43.7145,43.645,43.655,39758.0
2025-02-07 14:55:00,44.0,44.03,43.94,43.94,15942.0,43.6649,43.6946,43.6053,43.6053,15942.0
2025-02-07 15:00:00,43.94,43.94,43.73,43.74,143520.0,43.6053,43.6053,43.3969,43.4069,143520.0
2025-02-07 15:05:00,43.75,43.91,43.74,43.85,47158.0,43.4168,43.5756,43.4069,43.516,47158.0
2025-02-07 15:10:00,43.85,43.87,43.72,43.77,115844.0,43.516,43.5359,43.387,43.4366,115844.0
2025-02-07 15:15:00,43.76,43.86,43.67,43.83,48925.0,43.4267,43.5259,43.3374,43.4962,48925.0
2025-02-07 15:20:00,43.83,43.92,43.79,43.87,75495.0,43.4962,43.5855,43.4565,43.5359,75495.0
2025-02-07 15:25:00,43.84,43.85,43.75,43.76,18323.0,43.5061,43.516,43.4168,43.4267,18323.0
2025-02-07 15:30:00,43.8,43.95,43.75,43.94,54192.0,43.4664,43.6153,43.4168,43.6053,54192.0
2025-02-07 15:35:00,43.93,43.99,43.78,43.84,56633.0,43.5954,43.655,43.4466,43.5061,56633.0
2025-02-07 15:40:00,43.85,43.9,43.8,43.82,60995.0,43.516,43.5656,43.4664,43.4862,60995.0
2025-02-07 15:45:00,43.82,43.94,43.82,43.91,105773.0,43.4862,43.6053,43.4862,43.5756,105773.0
2025-02-07 15:50:00,43.9,44.06,43.84,43.85,125607.0,43.5656,43.7244,43.5061,43.516,125607.0
2025-02-07 15:55:00,43.86,43.96,43.77,43.87,163674.0,43.5259,43.6252,43.4366,43.5359,163674.0
2025-02-10 09:30:00,44.68,44.73,44.16,44.17,323921.0,44.3397,44.3893,43.8237,43.8336,323921.0
2025-02-10 09:35:00,44.16,44.16,43.89,44.03,346760.0,43.8237,43.8237,43.5557,43.6946,346760.0
2025-02-10 09:40:00,44.04,44.11,43.92,44.04,160590.0,43.7046,43.774,43.5855,43.7046,160590.0
2025-02-10 09:45:00,44.03,44.15,43.91,44.1,208273.0,43.6946,43.8137,43.5756,43.7641,208273.0
2025-02-10 09:50:00,44.11,44.23,44.01,44.04,190987.0,43.774,43.8931,43.6748,43.7046,190987.0
2025-02-10 09:55:00,44.03,44.1,43.84,43.89,165648.0,43.6946,43.7641,43.5061,43.5557,165648.0
2025-02-10 10:00:00,43.9,44.17,43.82,44.17,318423.0,43.5656,43.8336,43.4862,43.8336,318423.0
2025-02-10 10:05:00,44.16,44.23,44.07,44.12,228284.0,43.8237,43.8931,43.7343,43.784,228284.0
2025-02-10 10:10:00,44.15,44.2,43.91,43.95,108159.0,43.8137,43.8634,43.5756,43.6153,108159.0
2025-02-10 10:15:00,43.95,44.04,43.91,43.97,89874.0,43.6153,43.7046,43.5756,43.6351,89874.0
2025-02-10 10:20:00,43.96,44.03,43.89,43.94,112485.0,43.6252,43.6946,43.5557,43.6053,112485.0
2025-02-10 10:25:00,43.95,44.05,43.9,44.04,74344.0,43.6153,43.7145,43.5656,43.7046,74344.0
2025-02-10 10:30:00,44.05,44.19,44.02,44.13,153785.0,43.7145,43.8534,43.6847,43.7939,153785.0
2025-02-10 10:35:00,44.13,44.2,44.02,44.09,98415.0,43.7939,43.8634,43.6847,43.7542,98415.0
2025-02-10 10:40:00,44.11,44.16,43.99,44.1,59120.0,43.774,43.8237,43.655,43.7641,59120.0
2025-02-10 10:45:00,44.11,44.28,44.09,44.27,144555.0,43.774,43.9427,43.7542,43.9328,144555.0
2025-02-10 10:50:00,44.28,44.31,44.23,44.27,57418.0,43.9427,43.9725,43.8931,43.9328,57418.0
2025-02-10 10:55:00,44.27,44.3,44.12,44.16,42244.0,43.9328,43.9626,43.784,43.8237,42244.0
2025-02-10 11:00:00,44.16,44.23,44.07,44.11,33708.0,43.8237,43.8931,43.7343,43.774,33708.0
2025-02-10 11:05:00,44.08,44.1,44.0,44.04,59522.0,43.7443,43.7641,43.6649,43.7046,59522.0
2025-02-10 11:10:00,44.04,44.13,43.95,44.02,82606.0,43.7046,43.7939,43.6153,43.6847,82606.0
2025-02-10 11:15:00,44.01,44.02,43.89,43.98,112772.0,43.6748,43.6847,43.5557,43.645,112772.0
2025-02-10 11:20:00,44.0,44.06,43.94,44.05,61818.0,43.6649,43.7244,43.6053,43.7145,61818.0
2025-02-10 11:25:00,44.05,44.13,44.03,44.13,66724.0,43.7145,43.7939,43.6946,43.7939,66724.0
2025-02-10 11:30:00,44.14,44.16,44.02,44.1,77606.0,43.8038,43.8237,43.6847,43.7641,77606.0
2025-02-10 11:35:00,44.11,44.23,44.11,44.2,44094.0,43.774,43.8931,43.774,43.8634,44094.0
2025-02-10 11:40:00,44.2,44.33,44.19,44.32,88276.0,43.8634,43.9924,43.8534,43.9824,88276.0
2025-02-10 11:45:00,44.33,44.36,44.28,44.31,52761.0,43.9924,44.0221,43.9427,43.9725,52761.0
2025-02-10 11:50:00,44.33,44.4,44.33,44.36,76208.0,43.9924,44.0618,43.9924,44.0221,76208.0
2025-02-10 11:55:00,44.37,44.44,44.36,44.43,53267.0,44.0321,44.1015,44.0221,44.0916,53267.0
2025-02-10 12:00:00,44.44,44.45,44.35,44.37,62360.0,44.1015,44.1115,44.0122,44.0321,62360.0
2025-02-10 12:05:00,44.37,44.43,44.32,44.34,109102.0,44.0321,44.0916,43.9824,44.0023,109102.0
2025-02-10 12:10:00,44.34,44.35,44.18,44.32,120185.0,44.0023,44.0122,43.8435,43.9824,120185.0
2025-02-10 12:15:00,44.31,44.37,44.23,44.3,45581.0,43.9725,44.0321,43.8931,43.9626,45581.0
2025-02-10 12:20:00,44.31,44.39,44.26,44.39,30930.0,43.9725,44.0519,43.9229,44.0519,30930.0
2025-02-10 12:25:00,44.39,44.4,44.32,44.33,21767.0,44.0519,44.0618,43.9824,43.9924,21767.0
2025-02-10 12:30:00,44.34,44.42,44.34,44.4,37069.0,44.0023,44.0817,44.0023,44.0618,37069.0
2025-02-10 12:35:00,44.42,44.5,44.42,44.5,92108.0,44.0817,44.1611,44.0817,44.1611,92108.0
2025-02-10 12:40:00,44.49,44.5,44.4,44.41,40755.0,44.1511,44.1611,44.0618,44.0718,40755.0
2025-02-10 12:45:00,44.41,44.42,44.36,44.4,25954.0,44.0718,44.0817,44.0221,44.0618,25954.0
2025-02-10 12:50:00,44.39,44.52,44.37,44.52,35506.0,44.0519,44.1809,44.0321,44.1809,35506.0
2025-02-10 12:55:00,44.54,44.58,44.5,44.57,32694.0,44.2008,44.2405,44.1611,44.2305,32694.0
2025-02-10 13:00:00,44.56,44.63,44.54,44.59,46369.0,44.2206,44.2901,44.2008,44.2504,46369.0
2025-02-10 13:05:00,44.61,44.62,44.56,44.6,14553.0,44.2702,44.2802,44.2206,44.2603,14553.0
2025-02-10 13:10:00,44.6,44.62,44.58,44.61,19873.0,44.2603,44.2802,44.2405,44.2702,19873.0
2025-02-10 13:15:00,44.62,44.64,44.5,44.53,43791.0,44.2802,44.3,44.1611,44.1908,43791.0
2025-02-10 13:20:00,44.54,44.6,44.5,44.53,37242.0,44.2008,44.2603,44.1611,44.1908,37242.0
2025-02-10 13:25:00,44.54,44.58,44.46,44.46,45085.0,44.2008,44.2405,44.1214,44.1214,45085.0
2025-02-10 13:30:00,44.46,44.5,44.37,44.48,85424.0,44.1214,44.1611,44.0321,44.1412,85424.0
2025-02-10 13:35:00,44.46,44.55,44.44,44.53,19287.0,44.1214,44.2107,44.1015,44.1908,19287.0
2025-02-10 13:40:00,44.52,44.59,44.52,44.58,21319.0,44.1809,44.2504,44.1809,44.2405,21319.0
2025-02-10 13:45:00,44.58,44.63,44.57,44.59,16688.0,44.2405,44.2901,44.2305,44.2504,16688.0
2025-02-10 13:50:00,44.6,44.74,44.6,44.71,134116.0,44.2603,44.3992,44.2603,44.3695,134116.0
2025-02-10 13:55:00,44.71,44.77,44.7,44.71,60663.0,44.3695,44.429,44.3595,44.3695,60663.0
2025-02-10 14:00:00,44.68,44.69,44.65,44.65,30934.0,44.3397,44.3496,44.3099,44.3099,30934.0
2025-02-10 14:05:00,44.66,44.71,44.65,44.71,23645.0,44.3199,44.3695,44.3099,44.3695,23645.0
2025-02-10 14:10:00,44.7,44.71,44.65,44.68,22057.0,44.3595,44.3695,44.3099,44.3397,22057.0
2025-02-10 14:15:00,44.69,44.7,44.62,44.63,18207.0,44.3496,44.3595,44.2802,44.2901,18207.0
2025-02-10 14:20:00,44.63,44.7,44.62,44.66,28724.0,44.2901,44.3595,44.2802,44.3199,28724.0
2025-02-10 14:25:00,44.65,44.65,44.55,44.6,36347.0,44.3099,44.3099,44.2107,44.2603,36347.0
2025-02-10 14:30:00,44.62,44.66,44.6,44.61,36009.0,44.2802,44.3199,44.2603,44.2702,36009.0
2025-02-10 14:35:00,44.61,44.63,44.58,44.6,11729.0,44.2702,44.2901,44.2405,44.2603,11729.0
2025-02-10 14:40:00,44.59,44.6,44.5,44.52,69424.0,44.2504,44.2603,44.1611,44.1809,69424.0
2025-02-10 14:45:00,44.55,44.57,44.49,44.54,24439.0,44.2107,44.2305,44.1511,44.2008,24439.0
2025-02-10 14:50:00,44.52,44.59,44.5,44.57,33476.0,44.1809,44.2504,44.1611,44.2305,33476.0
2025-02-10 14:55:00,44.58,44.6,44.52,44.52,10181.0,44.2405,44.2603,44.1809,44.1809,10181.0
2025-02-10 15:00:00,44.52,44.52,44.41,44.42,127143.0,44.1809,44.1809,44.0718,44.0817,127143.0
2025-02-10 15:05:00,44.45,44.55,44.44,44.53,41753.0,44.1115,44.2107,44.1015,44.1908,41753.0
2025-02-10 15:10:00,44.53,44.59,44.5,44.59,35319.0,44.1908,44.2504,44.1611,44.2504,35319.0
2025-02-10 15:15:00,44.58,44.59,44.47,44.47,41424.0,44.2405,44.2504,44.1313,44.1313,41424.0
2025-02-10 15:20:00,44.48,44.5,44.43,44.5,36288.0,44.1412,44.1611,44.0916,44.1611,36288.0
2025-02-10 15:25:00,44.49,44.53,44.47,44.5,14619.0,44.1511,44.1908,44.1313,44.1611,14619.0
2025-02-10 15:30:00,44.49,44.54,44.47,44.54,34940.0,44.1511,44.2008,44.1313,44.2008,34940.0
2025-02-10 15:35:00,44.53,44.53,44.41,44.41,26319.0,44.1908,44.1908,44.0718,44.0718,26319.0
2025-02-10 15:40:00,44.43,44.52,44.4,44.51,49420.0,44.0916,44.1809,44.0618,44.171,49420.0
2025-02-10 15:45:00,44.52,44.54,44.4,44.42,50109.0,44.1809,44.2008,44.0618,44.0817,50109.0
2025-02-10 15:50:00,44.43,44.55,44.3,44.3,128495.0,44.0916,44.2107,43.9626,43.9626,128495.0
2025-02-10 15:55:00,44.28,44.48,44.27,44.48,158663.0,43.9427,44.1412,43.9328,44.1412,158663.0
2025-02-11 09:30:00,43.3,43.48,43.18,43.25,330476.0,42.9702,43.1488,42.8511,42.9206,330476.0
2025-02-11 09:35:00,43.23,43.45,43.19,43.37,158730.0,42.9007,43.1191,42.861,43.0397,158730.0
2025-02-11 09:40:00,43.37,43.5,43.29,43.47,123935.0,43.0397,43.1687,42.9603,43.1389,123935.0
2025-02-11 09:45:00,43.46,43.78,43.32,43.67,331589.0,43.129,43.4466,42.9901,43.3374,331589.0
2025-02-11 09:50:00,43.68,43.89,43.62,43.88,212050.0,43.3473,43.5557,43.2878,43.5458,212050.0
2025-02-11 09:55:00,43.89,43.89,43.71,43.71,98257.0,43.5557,43.5557,43.3771,43.3771,98257.0
2025-02-11 10:00:00,43.74,43.87,43.5,43.59,229250.0,43.4069,43.5359,43.1687,43.258,229250.0
2025-02-11 10:05:00,43.56,43.6,43.37,43.57,140883.0,43.2282,43.2679,43.0397,43.2382,140883.0
2025-02-11 10:10:00,43.58,43.62,43.41,43.47,82475.0,43.2481,43.2878,43.0794,43.1389,82475.0
2025-02-11 10:15:00,43.47,43.57,43.46,43.54,98426.0,43.1389,43.2382,43.129,43.2084,98426.0
2025-02-11 10:20:00,43.55,43.61,43.45,43.56,88870.0,43.2183,43.2778,43.1191,43.2282,88870.0
2025-02-11 10:25:00,43.56,43.67,43.53,43.64,76706.0,43.2282,43.3374,43.1985,43.3076,76706.0
2025-02-11 10:30:00,43.63,43.71,43.61,43.65,107204.0,43.2977,43.3771,43.2778,43.3175,107204.0
2025-02-11 10:35:00,43.67,43.82,43.66,43.82,110898.0,43.3374,43.4862,43.3275,43.4862,110898.0
2025-02-11 10:40:00,43.81,43.83,43.68,43.7,92028.0,43.4763,43.4962,43.3473,43.3672,92028.0
2025-02-11 10:45:00,43.7,43.92,43.7,43.91,75877.0,43.3672,43.5855,43.3672,43.5756,75877.0
2025-02-11 10:50:00,43.91,44.03,43.91,44.02,74908.0,43.5756,43.6946,43.5756,43.6847,74908.0
2025-02-11 10:55:00,44.01,44.03,43.91,43.92,50272.0,43.6748,43.6946,43.5756,43.5855,50272.0
2025-02-11 11:00:00,43.96,44.05,43.94,43.97,83264.0,43.6252,43.7145,43.6053,43.6351,83264.0
2025-02-11 11:05:00,43.97,44.07,43.94,44.05,39465.0,43.6351,43.7343,43.6053,43.7145,39465.0
2025-02-11 11:10:00,44.05,44.11,43.99,44.06,70984.0,43.7145,43.774,43.655,43.7244,70984.0
2025-02-11 11:15:00,44.04,44.1,43.98,43.98,59642.0,43.7046,43.7641,43.645,43.645,59642.0
2025-02-11 11:20:00,44.01,44.03,43.93,43.96,53640.0,43.6748,43.6946,43.5954,43.6252,53640.0
2025-02-11 11:25:00,43.98,43.99,43.8,43.82,90219.0,43.645,43.655,43.4664,43.4862,90219.0
2025-02-11 11:30:00,43.84,43.88,43.78,43.84,66854.0,43.5061,43.5458,43.4466,43.5061,66854.0
2025-02-11 11:35:00,43.83,43.86,43.78,43.81,35983.0,43.4962,43.5259,43.4466,43.4763,35983.0
2025-02-11 11:40:00,43.82,43.84,43.73,43.78,38512.0,43.4862,43.5061,43.3969,43.4466,38512.0
2025-02-11 11:45:00,43.79,43.83,43.74,43.82,34531.0,43.4565,43.4962,43.4069,43.4862,34531.0
2025-02-11 11:50:00,43.8,43.8,43.63,43.65,71511.0,43.4664,43.4664,43.2977,43.3175,71511.0
2025-02-11 11:55:00,43.64,43.65,43.59,43.62,62923.0,43.3076,43.3175,43.258,43.2878,62923.0
2025-02-11 12:00:00,43.61,43.61,43.45,43.48,113585.0,43.2778,43.2778,43.1191,43.1488,113585.0
2025-02-11 12:05:00,43.49,43.52,43.38,43.42,136409.0,43.1588,43.1885,43.0496,43.0893,136409.0
2025-02-11 12:10:00,43.41,43.45,43.37,43.41,47313.0,43.0794,43.1191,43.0397,43.0794,47313.0
2025-02-11 12:15:00,43.4,43.56,43.39,43.53,68829.0,43.0694,43.2282,43.0595,43.1985,68829.0
2025-02-11 12:20:00,43.53,43.59,43.48,43.53,78509.0,43.1985,43.258,43.1488,43.1985,78509.0
2025-02-11 12:25:00,43.53,43.59,43.48,43.59,46409.0,43.1985,43.258,43.1488,43.258,46409.0
2025-02-11 12:30:00,43.57,43.62,43.53,43.57,14823.0,43.2382,43.2878,43.1985,43.2382,14823.0
2025-02-11 12:35:00,43.54,43.54,43.45,43.48,55915.0,43.2084,43.2084,43.1191,43.1488,55915.0
2025-02-11 12:40:00,43.47,43.49,43.41,43.42,45871.0,43.1389,43.1588,43.0794,43.0893,45871.0
2025-02-11 12:45:00,43.41,43.43,43.38,43.43,17706.0,43.0794,43.0992,43.0496,43.0992,17706.0
2025-02-11 12:50:00,43.41,43.42,43.31,43.36,47679.0,43.0794,43.0893,42.9801,43.0298,47679.0
2025-02-11 12:55:00,43.33,43.38,43.3,43.34,51621.0,43.0,43.0496,42.9702,43.0099,51621.0
2025-02-11 13:00:00,43.34,43.38,43.31,43.37,51812.0,43.0099,43.0496,42.9801,43.0397,51812.0
2025-02-11 13:05:00,43.38,43.48,43.37,43.48,43869.0,43.0496,43.1488,43.0397,43.1488,43869.0
2025-02-11 13:10:00,43.48,43.54,43.39,43.48,40403.0,43.1488,43.2084,43.0595,43.1488,40403.0
2025-02-11 13:15:00,43.46,43.51,43.46,43.5,37886.0,43.129,43.1786,43.129,43.1687,37886.0
2025-02-11 13:20:00,43.5,43.52,43.39,43.41,47225.0,43.1687,43.1885,43.0595,43.0794,47225.0
2025-02-11 13:25:00,43.41,43.45,43.37,43.39,16946.0,43.0794,43.1191,43.0397,43.0595,16946.0
2025-02-11 13:30:00,43.38,43.52,43.38,43.51,28541.0,43.0496,43.1885,43.0496,43.1786,28541.0
2025-02-11 13:35:00,43.51,43.64,43.49,43.62,93852.0,43.1786,43.3076,43.1588,43.2878,93852.0
2025-02-11 13:40:00,43.62,43.63,43.56,43.59,14038.0,43.2878,43.2977,43.2282,43.258,14038.0
2025-02-11 13:45:00,43.61,43.64,43.52,43.54,228815.0,43.2778,43.3076,43.1885,43.2084,228815.0
2025-02-11 13:50:00,43.53,43.54,43.49,43.5,13610.0,43.1985,43.2084,43.1588,43.1687,13610.0
2025-02-11 13:55:00,43.47,43.48,43.42,43.43,19713.0,43.1389,43.1488,43.0893,43.0992,19713.0
2025-02-11 14:00:00,43.42,43.5,43.41,43.49,69134.0,43.0893,43.1687,43.0794,43.1588,69134.0
2025-02-11 14:05:00,43.49,43.5,43.4,43.41,36895.0,43.1588,43.1687,43.0694,43.0794,36895.0
2025-02-11 14:10:00,43.41,43.43,43.33,43.34,32899.0,43.0794,43.0992,43.0,43.0099,32899.0
2025-02-11 14:15:00,43.34,43.37,43.3,43.37,33681.0,43.0099,43.0397,42.9702,43.0397,33681.0
2025-02-11 14:20:00,43.37,43.44,43.36,43.44,34652.0,43.0397,43.1091,43.0298,43.1091,34652.0
2025-02-11 14:25:00,43.43,43.45,43.39,43.4,31044.0,43.0992,43.1191,43.0595,43.0694,31044.0
2025-02-11 14:30:00,43.43,43.52,43.43,43.48,30446.0,43.0992,43.1885,43.0992,43.1488,30446.0
2025-02-11 14:35:00,43.49,43.55,43.45,43.55,24876.0,43.1588,43.2183,43.1191,43.2183,24876.0
2025-02-11 14:40:00,43.56,43.69,43.56,43.68,113257.0,43.2282,43.3572,43.2282,43.3473,113257.0
2025-02-11 14:45:00,43.67,43.68,43.6,43.63,31573.0,43.3374,43.3473,43.2679,43.2977,31573.0
2025-02-11 14:50:00,43.63,43.67,43.61,43.61,22950.0,43.2977,43.3374,43.2778,43.2778,22950.0
2025-02-11 14:55:00,43.61,43.64,43.59,43.6,13033.0,43.2778,43.3076,43.258,43.2679,13033.0
2025-02-11 15:00:00,43.6,43.67,43.59,43.63,24312.0,43.2679,43.3374,43.258,43.2977,24312.0
2025-02-11 15:05:00,43.66,43.67,43.6,43.63,12829.0,43.3275,43.3374,43.2679,43.2977,12829.0
2025-02-11 15:10:00,43.62,43.65,43.59,43.59,23300.0,43.2878,43.3175,43.258,43.258,23300.0
2025-02-11 15:15:00,43.59,43.59,43.53,43.59,37426.0,43.258,43.258,43.1985,43.258,37426.0
2025-02-11 15:20:00,43.57,43.66,43.56,43.62,12185.0,43.2382,43.3275,43.2282,43.2878,12185.0
2025-02-11 15:25:00,43.62,43.62,43.58,43.62,12172.0,43.2878,43.2878,43.2481,43.2878,12172.0
2025-02-11 15:30:00,43.62,43.75,43.62,43.67,50643.0,43.2878,43.4168,43.2878,43.3374,50643.0
2025-02-11 15:35:00,43.66,43.69,43.6,43.6,44068.0,43.3275,43.3572,43.2679,43.2679,44068.0
2025-02-11 15:40:00,43.57,43.63,43.54,43.63,31323.0,43.2382,43.2977,43.2084,43.2977,31323.0
2025-02-11 15:45:00,43.63,43.65,43.56,43.62,43509.0,43.2977,43.3175,43.2282,43.2878,43509.0
2025-02-11 15:50:00,43.6,43.7,43.49,43.54,109994.0,43.2679,43.3672,43.1588,43.2084,109994.0
2025-02-11 15:55:00,43.55,43.7,43.54,43.69,198124.0,43.2183,43.3672,43.2084,43.3572,198124.0
2025-02-12 09:30:00,41.7,41.83,41.43,41.74,861466.0,41.3824,41.5114,41.1145,41.4221,861466.0
2025-02-12 09:35:00,41.76,42.0,41.72,41.95,361582.0,41.4419,41.6801,41.4022,41.6305,361582.0
2025-02-12 09:40:00,41.94,42.0,41.72,41.91,293197.0,41.6206,41.6801,41.4022,41.5908,293197.0
2025-02-12 09:45:00,41.9,42.19,41.87,42.14,240176.0,41.5809,41.8687,41.5511,41.819,240176.0
2025-02-12 09:50:00,42.13,42.15,41.96,42.12,181539.0,41.8091,41.829,41.6404,41.7992,181539.0
2025-02-12 09:55:00,42.12,42.23,41.97,42.22,170124.0,41.7992,41.9084,41.6503,41.8984,170124.0
2025-02-12 10:00:00,42.21,42.21,41.66,41.67,187302.0,41.8885,41.8885,41.3427,41.3526,187302.0
2025-02-12 10:05:00,41.69,42.12,41.69,41.94,161162.0,41.3725,41.7992,41.3725,41.6206,161162.0
2025-02-12 10:10:00,41.95,41.95,41.7,41.78,142133.0,41.6305,41.6305,41.3824,41.4618,142133.0
2025-02-12 10:15:00,41.77,42.07,41.75,42.05,163835.0,41.4519,41.7496,41.432,41.7297,163835.0
2025-02-12 10:20:00,42.05,42.25,41.97,42.08,184309.0,41.7297,41.9282,41.6503,41.7595,184309.0
2025-02-12 10:25:00,42.08,42.24,42.01,42.11,147667.0,41.7595,41.9183,41.69,41.7893,147667.0
2025-02-12 10:30:00,42.09,42.22,42.01,42.19,89595.0,41.7694,41.8984,41.69,41.8687,89595.0
2025-02-12 10:35:00,42.18,42.64,42.16,42.49,430442.0,41.8587,42.3152,41.8389,42.1664,430442.0
2025-02-12 10:40:00,42.48,42.5,42.32,42.45,95625.0,42.1565,42.1763,41.9977,42.1267,95625.0
2025-02-12 10:45:00,42.44,42.45,42.24,42.26,74171.0,42.1168,42.1267,41.9183,41.9381,74171.0
2025-02-12 10:50:00,42.3,42.38,42.23,42.3,62151.0,41.9778,42.0572,41.9084,41.9778,62151.0
2025-02-12 10:55:00,42.29,42.37,42.25,42.36,44051.0,41.9679,42.0473,41.9282,42.0374,44051.0
2025-02-12 11:00:00,42.33,42.33,42.09,42.1,127131.0,42.0076,42.0076,41.7694,41.7793,127131.0
2025-02-12 11:05:00,42.12,42.12,41.96,42.01,107808.0,41.7992,41.7992,41.6404,41.69,107808.0
2025-02-12 11:10:00,42.01,42.06,41.65,41.68,236202.0,41.69,41.7397,41.3328,41.3625,236202.0
2025-02-12 11:15:00,41.66,41.82,41.58,41.74,221925.0,41.3427,41.5015,41.2633,41.4221,221925.0
2025-02-12 11:20:00,41.75,41.77,41.6,41.72,93632.0,41.432,41.4519,41.2832,41.4022,93632.0
2025-02-12 11:25:00,41.72,41.85,41.65,41.84,116150.0,41.4022,41.5313,41.3328,41.5213,116150.0
2025-02-12 11:30:00,41.83,42.0,41.81,41.9,140546.0,41.5114,41.6801,41.4916,41.5809,140546.0
2025-02-12 11:35:00,41.89,41.99,41.83,41.93,36498.0,41.5709,41.6702,41.5114,41.6106,36498.0
2025-02-12 11:40:00,41.96,42.12,41.92,42.11,63502.0,41.6404,41.7992,41.6007,41.7893,63502.0
2025-02-12 11:45:00,42.1,42.14,41.98,42.11,61636.0,41.7793,41.819,41.6603,41.7893,61636.0
2025-02-12 11:50:00,42.11,42.3,42.1,42.28,99182.0,41.7893,41.9778,41.7793,41.958,99182.0
2025-02-12 11:55:00,42.29,42.42,42.25,42.41,76907.0,41.9679,42.0969,41.9282,42.087,76907.0
2025-02-12 12:00:00,42.39,42.45,42.29,42.3,184534.0,42.0671,42.1267,41.9679,41.9778,184534.0
2025-02-12 12:05:00,42.31,42.36,42.23,42.33,46976.0,41.9878,42.0374,41.9084,42.0076,46976.0
2025-02-12 12:10:00,42.37,42.55,42.31,42.52,171019.0,42.0473,42.2259,41.9878,42.1962,171019.0
2025-02-12 12:15:00,42.51,42.68,42.51,42.66,54679.0,42.1862,42.3549,42.1862,42.3351,54679.0
2025-02-12 12:20:00,42.66,42.81,42.64,42.68,163553.0,42.3351,42.4839,42.3152,42.3549,163553.0
2025-02-12 12:25:00,42.66,42.73,42.66,42.72,40063.0,42.3351,42.4046,42.3351,42.3946,40063.0
2025-02-12 12:30:00,42.72,42.79,42.65,42.69,61445.0,42.3946,42.4641,42.3252,42.3649,61445.0
2025-02-12 12:35:00,42.7,42.79,42.67,42.7,31932.0,42.3748,42.4641,42.345,42.3748,31932.0
2025-02-12 12:40:00,42.71,42.71,42.61,42.67,22498.0,42.3847,42.3847,42.2855,42.345,22498.0
2025-02-12 12:45:00,42.66,42.9,42.65,42.86,57096.0,42.3351,42.5733,42.3252,42.5336,57096.0
2025-02-12 12:50:00,42.86,42.91,42.82,42.9,39073.0,42.5336,42.5832,42.4939,42.5733,39073.0
2025-02-12 12:55:00,42.9,42.93,42.88,42.88,37363.0,42.5733,42.603,42.5534,42.5534,37363.0
2025-02-12 13:00:00,42.89,42.97,42.76,42.77,61407.0,42.5633,42.6427,42.4343,42.4442,61407.0
2025-02-12 13:05:00,42.77,42.81,42.65,42.69,85527.0,42.4442,42.4839,42.3252,42.3649,85527.0
2025-02-12 13:10:00,42.7,42.71,42.64,42.7,19591.0,42.3748,42.3847,42.3152,42.3748,19591.0
2025-02-12 13:15:00,42.7,42.71,42.58,42.62,30685.0,42.3748,42.3847,42.2557,42.2954,30685.0
2025-02-12 13:20:00,42.61,42.66,42.54,42.56,21030.0,42.2855,42.3351,42.216,42.2358,21030.0
2025-02-12 13:25:00,42.57,42.63,42.43,42.51,136336.0,42.2458,42.3053,42.1068,42.1862,136336.0
2025-02-12 13:30:00,42.51,42.64,42.49,42.61,84646.0,42.1862,42.3152,42.1664,42.2855,84646.0
2025-02-12 13:35:00,42.59,42.67,42.56,42.64,39867.0,42.2656,42.345,42.2358,42.3152,39867.0
2025-02-12 13:40:00,42.64,42.67,42.44,42.46,43506.0,42.3152,42.345,42.1168,42.1366,43506.0
2025-02-12 13:45:00,42.46,42.53,42.44,42.46,28290.0,42.1366,42.2061,42.1168,42.1366,28290.0
2025-02-12 13:50:00,42.45,42.58,42.45,42.57,33291.0,42.1267,42.2557,42.1267,42.2458,33291.0
2025-02-12 13:55:00,42.57,42.6,42.5,42.54,10937.0,42.2458,42.2755,42.1763,42.216,10937.0
2025-02-12 14:00:00,42.53,42.55,42.44,42.46,26327.0,42.2061,42.2259,42.1168,42.1366,26327.0
2025-02-12 14:05:00,42.45,42.47,42.4,42.45,19159.0,42.1267,42.1465,42.0771,42.1267,19159.0
2025-02-12 14:10:00,42.45,42.45,42.27,42.33,134338.0,42.1267,42.1267,41.9481,42.0076,134338.0
2025-02-12 14:15:00,42.32,42.34,42.3,42.33,19493.0,41.9977,42.0175,41.9778,42.0076,19493.0
2025-02-12 14:20:00,42.31,42.41,42.27,42.37,78472.0,41.9878,42.087,41.9481,42.0473,78472.0
2025-02-12 14:25:00,42.36,42.42,42.29,42.35,24176.0,42.0374,42.0969,41.9679,42.0274,24176.0
2025-02-12 14:30:00,42.37,42.49,42.36,42.48,36768.0,42.0473,42.1664,42.0374,42.1565,36768.0
2025-02-12 14:35:00,42.49,42.64,42.48,42.61,57909.0,42.1664,42.3152,42.1565,42.2855,57909.0
2025-02-12 14:40:00,42.61,42.64,42.61,42.64,29514.0,42.2855,42.3152,42.2855,42.3152,29514.0
2025-02-12 14:45:00,42.63,42.74,42.61,42.72,31601.0,42.3053,42.4145,42.2855,42.3946,31601.0
2025-02-12 14:50:00,42.71,42.71,42.64,42.69,27815.0,42.3847,42.3847,42.3152,42.3649,27815.0
2025-02-12 14:55:00,42.68,42.7,42.6,42.63,19051.0,42.3549,42.3748,42.2755,42.3053,19051.0
2025-02-12 15:00:00,42.63,42.68,42.59,42.64,37960.0,42.3053,42.3549,42.2656,42.3152,37960.0
2025-02-12 15:05:00,42.64,42.69,42.61,42.67,31415.0,42.3152,42.3649,42.2855,42.345,31415.0
2025-02-12 15:10:00,42.69,42.72,42.65,42.71,15652.0,42.3649,42.3946,42.3252,42.3847,15652.0
2025-02-12 15:15:00,42.71,42.71,42.64,42.66,32007.0,42.3847,42.3847,42.3152,42.3351,32007.0
2025-02-12 15:20:00,42.68,42.73,42.66,42.72,24358.0,42.3549,42.4046,42.3351,42.3946,24358.0
2025-02-12 15:25:00,42.7,42.71,42.58,42.58,43791.0,42.3748,42.3847,42.2557,42.2557,43791.0
2025-02-12 15:30:00,42.59,42.66,42.58,42.64,43918.0,42.2656,42.3351,42.2557,42.3152,43918.0
2025-02-12 15:35:00,42.62,42.66,42.6,42.63,37309.0,42.2954,42.3351,42.2755,42.3053,37309.0
2025-02-12 15:40:00,42.65,42.69,42.53,42.53,56169.0,42.3252,42.3649,42.2061,42.2061,56169.0
2025-02-12 15:45:00,42.53,42.6,42.5,42.6,51866.0,42.2061,42.2755,42.1763,42.2755,51866.0
2025-02-12 15:50:00,42.6,42.73,42.43,42.51,148266.0,42.2755,42.4046,42.1068,42.1862,148266.0
2025-02-12 15:55:00,42.53,42.57,42.38,42.48,246369.0,42.2061,42.2458,42.0572,42.1565,246369.0
2025-02-13 09:30:00,43.27,43.29,42.91,42.94,369207.0,42.9404,42.9603,42.5832,42.613,369207.0
2025-02-13 09:35:00,42.93,42.96,42.67,42.81,291362.0,42.603,42.6328,42.345,42.4839,291362.0
2025-02-13 09:40:00,42.83,43.14,42.77,43.13,362289.0,42.5038,42.8114,42.4442,42.8015,362289.0
2025-02-13 09:45:00,43.14,43.25,43.11,43.2,241268.0,42.8114,42.9206,42.7817,42.871,241268.0
2025-02-13 09:50:00,43.19,43.23,43.06,43.19,113967.0,42.861,42.9007,42.732,42.861,113967.0
2025-02-13 09:55:00,43.2,43.25,42.95,42.99,142260.0,42.871,42.9206,42.6229,42.6626,142260.0
2025-02-13 10:00:00,43.03,43.33,43.01,43.21,278930.0,42.7023,43.0,42.6824,42.8809,278930.0
2025-02-13 10:05:00,43.18,43.21,42.89,43.08,174750.0,42.8511,42.8809,42.5633,42.7519,174750.0
2025-02-13 10:10:00,43.06,43.24,42.89,42.91,310968.0,42.732,42.9107,42.5633,42.5832,310968.0
2025-02-13 10:15:00,42.94,43.33,42.93,43.32,192032.0,42.613,43.0,42.603,42.9901,192032.0
2025-02-13 10:20:00,43.31,43.37,43.11,43.18,100650.0,42.9801,43.0397,42.7817,42.8511,100650.0
2025-02-13 10:25:00,43.17,43.17,42.79,42.93,192261.0,42.8412,42.8412,42.4641,42.603,192261.0
2025-02-13 10:30:00,42.93,42.96,42.82,42.9,122336.0,42.603,42.6328,42.4939,42.5733,122336.0
2025-02-13 10:35:00,42.9,43.08,42.85,43.03,177893.0,42.5733,42.7519,42.5236,42.7023,177893.0
2025-02-13 10:40:00,43.03,43.12,42.96,43.01,106501.0,42.7023,42.7916,42.6328,42.6824,106501.0
2025-02-13 10:45:00,43.01,43.01,42.85,42.98,111123.0,42.6824,42.6824,42.5236,42.6526,111123.0
2025-02-13 10:50:00,42.97,43.07,42.92,42.93,55863.0,42.6427,42.742,42.5931,42.603,55863.0
2025-02-13 10:55:00,42.93,42.95,42.81,42.84,81865.0,42.603,42.6229,42.4839,42.5137,81865.0
2025-02-13 11:00:00,42.85,42.85,42.7,42.76,154460.0,42.5236,42.5236,42.3748,42.4343,154460.0
2025-02-13 11:05:00,42.77,42.83,42.71,42.79,55668.0,42.4442,42.5038,42.3847,42.4641,55668.0
2025-02-13 11:10:00,42.78,42.92,42.77,42.89,84697.0,42.4542,42.5931,42.4442,42.5633,84697.0
2025-02-13 11:15:00,42.88,42.88,42.77,42.87,53690.0,42.5534,42.5534,42.4442,42.5435,53690.0
2025-02-13 11:20:00,42.87,42.91,42.8,42.87,37279.0,42.5435,42.5832,42.474,42.5435,37279.0
2025-02-13 11:25:00,42.87,42.88,42.68,42.69,100820.0,42.5435,42.5534,42.3549,42.3649,100820.0
2025-02-13 11:30:00,42.7,42.76,42.62,42.76,112701.0,42.3748,42.4343,42.2954,42.4343,112701.0
2025-02-13 11:35:00,42.75,42.81,42.7,42.74,52010.0,42.4244,42.4839,42.3748,42.4145,52010.0
2025-02-13 11:40:00,42.75,42.8,42.72,42.77,60340.0,42.4244,42.474,42.3946,42.4442,60340.0
2025-02-13 11:45:00,42.77,42.81,42.75,42.8,17619.0,42.4442,42.4839,42.4244,42.474,17619.0
2025-02-13 11:50:00,42.79,42.83,42.69,42.7,44991.0,42.4641,42.5038,42.3649,42.3748,44991.0
2025-02-13 11:55:00,42.69,42.72,42.59,42.71,106722.0,42.3649,42.3946,42.2656,42.3847,106722.0
2025-02-13 12:00:00,42.7,42.81,42.54,42.8,126016.0,42.3748,42.4839,42.216,42.474,126016.0
2025-02-13 12:05:00,42.8,42.97,42.79,42.95,114797.0,42.474,42.6427,42.4641,42.6229,114797.0
2025-02-13 12:10:00,42.96,42.97,42.89,42.91,63535.0,42.6328,42.6427,42.5633,42.5832,63535.0
2025-02-13 12:15:00,42.92,43.02,42.92,42.98,124985.0,42.5931,42.6923,42.5931,42.6526,124985.0
2025-02-13 12:20:00,42.98,43.13,42.97,43.1,105201.0,42.6526,42.8015,42.6427,42.7717,105201.0
2025-02-13 12:25:00,43.1,43.12,43.04,43.05,56252.0,42.7717,42.7916,42.7122,42.7221,56252.0
2025-02-13 12:30:00,43.05,43.05,42.96,42.96,45098.0,42.7221,42.7221,42.6328,42.6328,45098.0
2025-02-13 12:35:00,42.95,43.0,42.94,42.96,29372.0,42.6229,42.6725,42.613,42.6328,29372.0
2025-02-13 12:40:00,42.96,42.98,42.88,42.9,36774.0,42.6328,42.6526,42.5534,42.5733,36774.0
2025-02-13 12:45:00,42.9,43.03,42.9,43.0,32908.0,42.5733,42.7023,42.5733,42.6725,32908.0
2025-02-13 12:50:00,43.02,43.02,42.93,42.93,22235.0,42.6923,42.6923,42.603,42.603,22235.0
2025-02-13 12:55:00,42.95,42.95,42.77,42.83,85524.0,42.6229,42.6229,42.4442,42.5038,85524.0
2025-02-13 13:00:00,42.83,42.83,42.69,42.72,56823.0,42.5038,42.5038,42.3649,42.3946,56823.0
2025-02-13 13:05:00,42.75,42.78,42.66,42.7,55654.0,42.4244,42.4542,42.3351,42.3748,55654.0
2025-02-13 13:10:00,42.71,42.85,42.7,42.82,33764.0,42.3847,42.5236,42.3748,42.4939,33764.0
2025-02-13 13:15:00,42.82,42.86,42.6,42.67,171606.0,42.4939,42.5336,42.2755,42.345,171606.0
2025-02-13 13:20:00,42.65,42.84,42.65,42.81,57604.0,42.3252,42.5137,42.3252,42.4839,57604.0
2025-02-13 13:25:00,42.85,42.95,42.83,42.89,22067.0,42.5236,42.6229,42.5038,42.5633,22067.0
2025-02-13 13:30:00,42.9,42.96,42.88,42.94,42451.0,42.5733,42.6328,42.5534,42.613,42451.0
2025-02-13 13:35:00,42.94,43.1,42.92,43.09,64055.0,42.613,42.7717,42.5931,42.7618,64055.0
2025-02-13 13:40:00,43.1,43.11,42.69,42.91,377432.0,42.7717,42.7817,42.3649,42.5832,377432.0
2025-02-13 13:45:00,42.91,43.1,42.83,43.05,106560.0,42.5832,42.7717,42.5038,42.7221,106560.0
2025-02-13 13:50:00,43.04,43.08,42.82,43.03,254236.0,42.7122,42.7519,42.4939,42.7023,254236.0
2025-02-13 13:55:00,43.07,43.22,42.95,43.18,146376.0,42.742,42.8908,42.6229,42.8511,146376.0
2025-02-13 14:00:00,43.17,43.41,43.14,43.4,251483.0,42.8412,43.0794,42.8114,43.0694,251483.0
2025-02-13 14:05:00,43.39,43.5,43.31,43.46,134826.0,43.0595,43.1687,42.9801,43.129,134826.0
2025-02-13 14:10:00,43.47,43.49,43.4,43.48,106041.0,43.1389,43.1588,43.0694,43.1488,106041.0
2025-02-13 14:15:00,43.48,43.66,43.47,43.62,113826.0,43.1488,43.3275,43.1389,43.2878,113826.0
2025-02-13 14:20:00,43.63,43.7,43.57,43.62,97189.0,43.2977,43.3672,43.2382,43.2878,97189.0
2025-02-13 14:25:00,43.61,43.69,43.58,43.6,36739.0,43.2778,43.3572,43.2481,43.2679,36739.0
2025-02-13 14:30:00,43.61,43.72,43.55,43.67,75532.0,43.2778,43.387,43.2183,43.3374,75532.0
2025-02-13 14:35:00,43.67,43.72,43.62,43.68,64316.0,43.3374,43.387,43.2878,43.3473,64316.0
2025-02-13 14:40:00,43.66,43.66,43.52,43.55,46574.0,43.3275,43.3275,43.1885,43.2183,46574.0
2025-02-13 14:45:00,43.56,43.62,43.53,43.61,45438.0,43.2282,43.2878,43.1985,43.2778,45438.0
2025-02-13 14:50:00,43.62,43.74,43.61,43.61,34455.0,43.2878,43.4069,43.2778,43.2778,34455.0
2025-02-13 14:55:00,43.63,43.66,43.55,43.55,47674.0,43.2977,43.3275,43.2183,43.2183,47674.0
2025-02-13 15:00:00,43.56,43.64,43.55,43.58,21680.0,43.2282,43.3076,43.2183,43.2481,21680.0
2025-02-13 15:05:00,43.58,43.78,43.54,43.74,41777.0,43.2481,43.4466,43.2084,43.4069,41777.0
2025-02-13 15:10:00,43.76,43.81,43.7,43.81,77184.0,43.4267,43.4763,43.3672,43.4763,77184.0
2025-02-13 15:15:00,43.82,43.9,43.79,43.89,99073.0,43.4862,43.5656,43.4565,43.5557,99073.0
2025-02-13 15:20:00,43.88,43.9,43.81,43.88,38727.0,43.5458,43.5656,43.4763,43.5458,38727.0
2025-02-13 15:25:00,43.86,43.91,43.82,43.91,47409.0,43.5259,43.5756,43.4862,43.5756,47409.0
2025-02-13 15:30:00,43.91,43.91,43.81,43.83,38101.0,43.5756,43.5756,43.4763,43.4962,38101.0
2025-02-13 15:35:00,43.82,43.85,43.79,43.8,98338.0,43.4862,43.516,43.4565,43.4664,98338.0
2025-02-13 15:40:00,43.81,43.81,43.72,43.79,107540.0,43.4763,43.4763,43.387,43.4565,107540.0
2025-02-13 15:45:00,43.78,43.92,43.75,43.92,88571.0,43.4466,43.5855,43.4168,43.5855,88571.0
2025-02-13 15:50:00,43.92,43.99,43.77,43.84,80206.0,43.5855,43.655,43.4366,43.5061,80206.0
2025-02-13 15:55:00,43.84,43.98,43.79,43.86,238295.0,43.5061,43.645,43.4565,43.5259,238295.0
2025-02-14 09:30:00,44.52,44.72,44.35,44.35,389524.0,44.1809,44.3794,44.0122,44.0122,389524.0
2025-02-14 09:35:00,44.35,44.47,44.21,44.44,166619.0,44.0122,44.1313,43.8733,44.1015,166619.0
2025-02-14 09:40:00,44.46,44.78,44.46,44.77,197094.0,44.1214,44.4389,44.1214,44.429,197094.0
2025-02-14 09:45:00,44.78,44.88,44.71,44.71,183118.0,44.4389,44.5382,44.3695,44.3695,183118.0
2025-02-14 09:50:00,44.7,44.73,44.55,44.59,179064.0,44.3595,44.3893,44.2107,44.2504,179064.0
2025-02-14 09:55:00,44.58,44.65,44.55,44.65,56590.0,44.2405,44.3099,44.2107,44.3099,56590.0
2025-02-14 10:00:00,44.66,44.74,44.57,44.72,104979.0,44.3199,44.3992,44.2305,44.3794,104979.0
2025-02-14 10:05:00,44.73,44.77,44.64,44.73,93334.0,44.3893,44.429,44.3,44.3893,93334.0
2025-02-14 10:10:00,44.71,44.74,44.53,44.53,73980.0,44.3695,44.3992,44.1908,44.1908,73980.0
2025-02-14 10:15:00,44.53,44.53,44.26,44.33,210207.0,44.1908,44.1908,43.9229,43.9924,210207.0
2025-02-14 10:20:00,44.34,44.4,44.25,44.34,104805.0,44.0023,44.0618,43.913,44.0023,104805.0
2025-02-14 10:25:00,44.3,44.31,44.06,44.08,150333.0,43.9626,43.9725,43.7244,43.7443,150333.0
2025-02-14 10:30:00,44.07,44.14,44.03,44.06,132267.0,43.7343,43.8038,43.6946,43.7244,132267.0
2025-02-14 10:35:00,44.07,44.24,44.07,44.16,135729.0,43.7343,43.9031,43.7343,43.8237,135729.0
2025-02-14 10:40:00,44.16,44.18,44.08,44.16,79541.0,43.8237,43.8435,43.7443,43.8237,79541.0
2025-02-14 10:45:00,44.16,44.24,44.12,44.18,52793.0,43.8237,43.9031,43.784,43.8435,52793.0
2025-02-14 10:50:00,44.18,44.24,44.14,44.15,102451.0,43.8435,43.9031,43.8038,43.8137,102451.0
2025-02-14 10:55:00,44.16,44.16,44.05,44.08,60406.0,43.8237,43.8237,43.7145,43.7443,60406.0
2025-02-14 11:00:00,44.1,44.28,44.09,44.27,53796.0,43.7641,43.9427,43.7542,43.9328,53796.0
2025-02-14 11:05:00,44.27,44.32,44.22,44.26,47081.0,43.9328,43.9824,43.8832,43.9229,47081.0
2025-02-14 11:10:00,44.27,44.29,44.1,44.1,113879.0,43.9328,43.9527,43.7641,43.7641,113879.0
2025-02-14 11:15:00,44.1,44.11,43.94,43.94,127159.0,43.7641,43.774,43.6053,43.6053,127159.0
2025-02-14 11:20:00,43.95,43.95,43.82,43.91,133360.0,43.6153,43.6153,43.4862,43.5756,133360.0
2025-02-14 11:25:00,43.91,44.02,43.89,43.91,87410.0,43.5756,43.6847,43.5557,43.5756,87410.0
2025-02-14 11:30:00,43.9,43.9,43.82,43.88,89907.0,43.5656,43.5656,43.4862,43.5458,89907.0
2025-02-14 11:35:00,43.89,43.93,43.78,43.87,54873.0,43.5557,43.5954,43.4466,43.5359,54873.0
2025-02-14 11:40:00,43.88,43.94,43.81,43.81,39259.0,43.5458,43.6053,43.4763,43.4763,39259.0
2025-02-14 11:45:00,43.8,43.84,43.7,43.75,127441.0,43.4664,43.5061,43.3672,43.4168,127441.0
2025-02-14 11:50:00,43.75,43.89,43.68,43.88,115505.0,43.4168,43.5557,43.3473,43.5458,115505.0
2025-02-14 11:55:00,43.85,43.91,43.85,43.9,42772.0,43.516,43.5756,43.516,43.5656,42772.0
2025-02-14 12:00:00,43.89,43.92,43.82,43.82,30315.0,43.5557,43.5855,43.4862,43.4862,30315.0
2025-02-14 12:05:00,43.82,43.83,43.71,43.73,46299.0,43.4862,43.4962,43.3771,43.3969,46299.0
2025-02-14 12:10:00,43.73,43.73,43.63,43.64,67687.0,43.3969,43.3969,43.2977,43.3076,67687.0
2025-02-14 12:15:00,43.64,43.7,43.6,43.62,53076.0,43.3076,43.3672,43.2679,43.2878,53076.0
2025-02-14 12:20:00,43.63,43.69,43.61,43.65,54501.0,43.2977,43.3572,43.2778,43.3175,54501.0
2025-02-14 12:25:00,43.65,43.66,43.54,43.56,77456.0,43.3175,43.3275,43.2084,43.2282,77456.0
2025-02-14 12:30:00,43.57,43.67,43.55,43.59,34445.0,43.2382,43.3374,43.2183,43.258,34445.0
2025-02-14 12:35:00,43.65,43.7,43.59,43.59,59271.0,43.3175,43.3672,43.258,43.258,59271.0
2025-02-14 12:40:00,43.58,43.62,43.53,43.62,67745.0,43.2481,43.2878,43.1985,43.2878,67745.0
2025-02-14 12:45:00,43.64,43.73,43.63,43.72,28099.0,43.3076,43.3969,43.2977,43.387,28099.0
2025-02-14 12:50:00,43.73,43.75,43.69,43.75,61874.0,43.3969,43.4168,43.3572,43.4168,61874.0
2025-02-14 12:55:00,43.75,43.78,43.71,43.72,40440.0,43.4168,43.4466,43.3771,43.387,40440.0
2025-02-14 13:00:00,43.72,43.77,43.71,43.72,49279.0,43.387,43.4366,43.3771,43.387,49279.0
2025-02-14 13:05:00,43.71,43.74,43.69,43.72,17985.0,43.3771,43.4069,43.3572,43.387,17985.0
2025-02-14 13:10:00,43.73,43.76,43.69,43.69,15439.0,43.3969,43.4267,43.3572,43.3572,15439.0
2025-02-14 13:15:00,43.69,43.73,43.65,43.73,29625.0,43.3572,43.3969,43.3175,43.3969,29625.0
2025-02-14 13:20:00,43.72,43.76,43.71,43.74,28805.0,43.387,43.4267,43.3771,43.4069,28805.0
2025-02-14 13:25:00,43.73,43.74,43.7,43.74,16190.0,43.3969,43.4069,43.3672,43.4069,16190.0
2025-02-14 13:30:00,43.73,43.81,43.72,43.79,81345.0,43.3969,43.4763,43.387,43.4565,81345.0
2025-02-14 13:35:00,43.8,43.81,43.75,43.8,22877.0,43.4664,43.4763,43.4168,43.4664,22877.0
2025-02-14 13:40:00,43.81,43.86,43.8,43.86,47270.0,43.4763,43.5259,43.4664,43.5259,47270.0
2025-02-14 13:45:00,43.86,43.91,43.85,43.9,86943.0,43.5259,43.5756,43.516,43.5656,86943.0
2025-02-14 13:50:00,43.91,43.94,43.86,43.91,52522.0,43.5756,43.6053,43.5259,43.5756,52522.0
2025-02-14 13:55:00,43.9,43.9,43.85,43.86,32920.0,43.5656,43.5656,43.516,43.5259,32920.0
2025-02-14 14:00:00,43.86,43.91,43.86,43.89,28237.0,43.5259,43.5756,43.5259,43.5557,28237.0
2025-02-14 14:05:00,43.87,43.9,43.83,43.85,39654.0,43.5359,43.5656,43.4962,43.516,39654.0
2025-02-14 14:10:00,43.87,43.89,43.85,43.87,25223.0,43.5359,43.5557,43.516,43.5359,25223.0
2025-02-14 14:15:00,43.87,43.89,43.82,43.84,13383.0,43.5359,43.5557,43.4862,43.5061,13383.0
2025-02-14 14:20:00,43.84,43.85,43.8,43.84,27295.0,43.5061,43.516,43.4664,43.5061,27295.0
2025-02-14 14:25:00,43.85,43.85,43.74,43.76,24040.0,43.516,43.516,43.4069,43.4267,24040.0
2025-02-14 14:30:00,43.75,43.79,43.72,43.78,13184.0,43.4168,43.4565,43.387,43.4466,13184.0
2025-02-14 14:35:00,43.77,43.83,43.76,43.78,30997.0,43.4366,43.4962,43.4267,43.4466,30997.0
2025-02-14 14:40:00,43.8,43.85,43.8,43.82,17658.0,43.4664,43.516,43.4664,43.4862,17658.0
2025-02-14 14:45:00,43.83,43.88,43.82,43.87,37042.0,43.4962,43.5458,43.4862,43.5359,37042.0
2025-02-14 14:50:00,43.87,43.88,43.84,43.87,26306.0,43.5359,43.5458,43.5061,43.5359,26306.0
2025-02-14 14:55:00,43.87,43.94,43.83,43.92,46406.0,43.5359,43.6053,43.4962,43.5855,46406.0
2025-02-14 15:00:00,43.91,43.93,43.85,43.88,23088.0,43.5756,43.5954,43.516,43.5458,23088.0
2025-02-14 15:05:00,43.88,43.91,43.85,43.87,16598.0,43.5458,43.5756,43.516,43.5359,16598.0
2025-02-14 15:10:00,43.87,43.9,43.82,43.89,20215.0,43.5359,43.5656,43.4862,43.5557,20215.0
2025-02-14 15:15:00,43.89,43.97,43.89,43.91,44814.0,43.5557,43.6351,43.5557,43.5756,44814.0
2025-02-14 15:20:00,43.91,43.92,43.85,43.86,18478.0,43.5756,43.5855,43.516,43.5259,18478.0
2025-02-14 15:25:00,43.86,43.86,43.74,43.74,37863.0,43.5259,43.5259,43.4069,43.4069,37863.0
2025-02-14 15:30:00,43.75,43.76,43.69,43.76,47665.0,43.4168,43.4267,43.3572,43.4267,47665.0
2025-02-14 15:35:00,43.75,43.79,43.7,43.78,40917.0,43.4168,43.4565,43.3672,43.4466,40917.0
2025-02-14 15:40:00,43.77,43.77,43.56,43.59,81906.0,43.4366,43.4366,43.2282,43.258,81906.0
2025-02-14 15:45:00,43.6,43.65,43.58,43.61,40513.0,43.2679,43.3175,43.2481,43.2778,40513.0
2025-02-14 15:50:00,43.63,43.76,43.61,43.67,85696.0,43.2977,43.4267,43.2778,43.3374,85696.0
2025-02-14 15:55:00,43.66,43.78,43.62,43.75,164110.0,43.3275,43.4466,43.2878,43.4168,164110.0
2025-02-18 09:30:00,43.81,44.11,43.75,43.9,366658.0,43.4763,43.774,43.4168,43.5656,366658.0
2025-02-18 09:35:00,43.91,44.14,43.85,44.02,210751.0,43.5756,43.8038,43.516,43.6847,210751.0
2025-02-18 09:40:00,44.03,44.04,43.76,43.87,150436.0,43.6946,43.7046,43.4267,43.5359,150436.0
2025-02-18 09:45:00,43.87,44.09,43.86,44.02,131459.0,43.5359,43.7542,43.5259,43.6847,131459.0
2025-02-18 09:50:00,44.04,44.11,43.92,43.97,101114.0,43.7046,43.774,43.5855,43.6351,101114.0
2025-02-18 09:55:00,43.97,44.07,43.94,44.01,70388.0,43.6351,43.7343,43.6053,43.6748,70388.0
2025-02-18 10:00:00,43.98,43.98,43.83,43.86,84965.0,43.645,43.645,43.4962,43.5259,84965.0
2025-02-18 10:05:00,43.88,43.94,43.74,43.88,87452.0,43.5458,43.6053,43.4069,43.5458,87452.0
2025-02-18 10:10:00,43.87,44.0,43.81,43.91,60818.0,43.5359,43.6649,43.4763,43.5756,60818.0
2025-02-18 10:15:00,43.92,43.96,43.82,43.91,50847.0,43.5855,43.6252,43.4862,43.5756,50847.0
2025-02-18 10:20:00,43.91,44.11,43.91,44.09,84530.0,43.5756,43.774,43.5756,43.7542,84530.0
2025-02-18 10:25:00,44.09,44.19,44.09,44.15,122445.0,43.7542,43.8534,43.7542,43.8137,122445.0
2025-02-18 10:30:00,44.15,44.27,44.13,44.23,113120.0,43.8137,43.9328,43.7939,43.8931,113120.0
2025-02-18 10:35:00,44.23,44.53,44.23,44.48,218281.0,43.8931,44.1908,43.8931,44.1412,218281.0
2025-02-18 10:40:00,44.49,44.6,44.49,44.58,100398.0,44.1511,44.2603,44.1511,44.2405,100398.0
2025-02-18 10:45:00,44.57,44.57,44.42,44.51,105402.0,44.2305,44.2305,44.0817,44.171,105402.0
2025-02-18 10:50:00,44.52,44.68,44.5,44.66,100479.0,44.1809,44.3397,44.1611,44.3199,100479.0
2025-02-18 10:55:00,44.66,44.7,44.62,44.68,31244.0,44.3199,44.3595,44.2802,44.3397,31244.0
2025-02-18 11:00:00,44.66,44.67,44.55,44.57,151447.0,44.3199,44.3298,44.2107,44.2305,151447.0
2025-02-18 11:05:00,44.57,44.57,44.48,44.55,45895.0,44.2305,44.2305,44.1412,44.2107,45895.0
2025-02-18 11:10:00,44.53,44.6,44.44,44.46,83880.0,44.1908,44.2603,44.1015,44.1214,83880.0
2025-02-18 11:15:00,44.45,44.5,44.4,44.4,96287.0,44.1115,44.1611,44.0618,44.0618,96287.0
2025-02-18 11:20:00,44.4,44.42,44.2,44.26,122826.0,44.0618,44.0817,43.8634,43.9229,122826.0
2025-02-18 11:25:00,44.26,44.33,44.22,44.3,43622.0,43.9229,43.9924,43.8832,43.9626,43622.0
2025-02-18 11:30:00,44.28,44.29,44.2,44.23,41195.0,43.9427,43.9527,43.8634,43.8931,41195.0
2025-02-18 11:35:00,44.24,44.3,44.19,44.29,32773.0,43.9031,43.9626,43.8534,43.9527,32773.0
2025-02-18 11:40:00,44.27,44.35,44.25,44.35,45935.0,43.9328,44.0122,43.913,44.0122,45935.0
2025-02-18 11:45:00,44.37,44.43,44.33,44.42,34980.0,44.0321,44.0916,43.9924,44.0817,34980.0
2025-02-18 11:50:00,44.43,44.45,44.35,44.38,51492.0,44.0916,44.1115,44.0122,44.042,51492.0
2025-02-18 11:55:00,44.37,44.38,44.28,44.3,82042.0,44.0321,44.042,43.9427,43.9626,82042.0
2025-02-18 12:00:00,44.29,44.36,44.26,44.35,17043.0,43.9527,44.0221,43.9229,44.0122,17043.0
2025-02-18 12:05:00,44.35,44.4,44.34,44.39,19077.0,44.0122,44.0618,44.0023,44.0519,19077.0
2025-02-18 12:10:00,44.39,44.48,44.35,44.46,17225.0,44.0519,44.1412,44.0122,44.1214,17225.0
2025-02-18 12:15:00,44.46,44.47,44.39,44.45,19977.0,44.1214,44.1313,44.0519,44.1115,19977.0
2025-02-18 12:20:00,44.46,44.46,44.36,44.37,15576.0,44.1214,44.1214,44.0221,44.0321,15576.0
2025-02-18 12:25:00,44.37,44.38,44.34,44.35,45481.0,44.0321,44.042,44.0023,44.0122,45481.0
2025-02-18 12:30:00,44.35,44.41,44.31,44.31,20240.0,44.0122,44.0718,43.9725,43.9725,20240.0
2025-02-18 12:35:00,44.31,44.33,44.28,44.3,9907.0,43.9725,43.9924,43.9427,43.9626,9907.0
2025-02-18 12:40:00,44.3,44.38,44.3,44.35,21618.0,43.9626,44.042,43.9626,44.0122,21618.0
2025-02-18 12:45:00,44.37,44.43,44.36,44.42,6937.0,44.0321,44.0916,44.0221,44.0817,6937.0
2025-02-18 12:50:00,44.43,44.48,44.4,44.44,28815.0,44.0916,44.1412,44.0618,44.1015,28815.0
2025-02-18 12:55:00,44.42,44.42,44.29,44.31,47612.0,44.0817,44.0817,43.9527,43.9725,47612.0
2025-02-18 13:00:00,44.31,44.38,44.3,44.37,36248.0,43.9725,44.042,43.9626,44.0321,36248.0
2025-02-18 13:05:00,44.36,44.37,44.27,44.29,47101.0,44.0221,44.0321,43.9328,43.9527,47101.0
2025-02-18 13:10:00,44.29,44.3,44.19,44.23,61352.0,43.9527,43.9626,43.8534,43.8931,61352.0
2025-02-18 13:15:00,44.22,44.22,44.12,44.13,50337.0,43.8832,43.8832,43.784,43.7939,50337.0
2025-02-18 13:20:00,44.13,44.21,44.09,44.21,76092.0,43.7939,43.8733,43.7542,43.8733,76092.0
2025-02-18 13:25:00,44.22,44.23,44.11,44.11,25986.0,43.8832,43.8931,43.774,43.774,25986.0
2025-02-18 13:30:00,44.12,44.12,44.06,44.1,22294.0,43.784,43.784,43.7244,43.7641,22294.0
2025-02-18 13:35:00,44.11,44.11,44.02,44.07,38924.0,43.774,43.774,43.6847,43.7343,38924.0
2025-02-18 13:40:00,44.04,44.05,43.99,44.01,30262.0,43.7046,43.7145,43.655,43.6748,30262.0
2025-02-18 13:45:00,43.99,44.08,43.97,44.07,72668.0,43.655,43.7443,43.6351,43.7343,72668.0
2025-02-18 13:50:00,44.07,44.15,44.05,44.14,16361.0,43.7343,43.8137,43.7145,43.8038,16361.0
2025-02-18 13:55:00,44.15,44.19,44.09,44.09,94364.0,43.8137,43.8534,43.7542,43.7542,94364.0
2025-02-18 14:00:00,44.09,44.18,44.08,44.14,14716.0,43.7542,43.8435,43.7443,43.8038,14716.0
2025-02-18 14:05:00,44.13,44.14,43.82,43.86,129265.0,43.7939,43.8038,43.4862,43.5259,129265.0
2025-02-18 14:10:00,43.86,43.88,43.66,43.73,94044.0,43.5259,43.5458,43.3275,43.3969,94044.0
2025-02-18 14:15:00,43.71,43.72,43.56,43.59,122832.0,43.3771,43.387,43.2282,43.258,122832.0
2025-02-18 14:20:00,43.58,43.76,43.47,43.76,229578.0,43.2481,43.4267,43.1389,43.4267,229578.0
2025-02-18 14:25:00,43.76,43.83,43.74,43.78,73516.0,43.4267,43.4962,43.4069,43.4466,73516.0
2025-02-18 14:30:00,43.78,43.89,43.73,43.89,41439.0,43.4466,43.5557,43.3969,43.5557,41439.0
2025-02-18 14:35:00,43.89,43.96,43.87,43.88,26621.0,43.5557,43.6252,43.5359,43.5458,26621.0
2025-02-18 14:40:00,43.89,44.0,43.88,44.0,35452.0,43.5557,43.6649,43.5458,43.6649,35452.0
2025-02-18 14:45:00,44.0,44.08,43.98,44.07,49235.0,43.6649,43.7443,43.645,43.7343,49235.0
2025-02-18 14:50:00,44.09,44.15,44.07,44.14,37874.0,43.7542,43.8137,43.7343,43.8038,37874.0
2025-02-18 14:55:00,44.11,44.17,44.11,44.11,25857.0,43.774,43.8336,43.774,43.774,25857.0
2025-02-18 15:00:00,44.12,44.15,44.1,44.1,18864.0,43.784,43.8137,43.7641,43.7641,18864.0
2025-02-18 15:05:00,44.11,44.17,44.09,44.16,12253.0,43.774,43.8336,43.7542,43.8237,12253.0
2025-02-18 15:10:00,44.15,44.2,44.1,44.16,19620.0,43.8137,43.8634,43.7641,43.8237,19620.0
2025-02-18 15:15:00,44.18,44.2,44.08,44.15,21096.0,43.8435,43.8634,43.7443,43.8137,21096.0
2025-02-18 15:20:00,44.15,44.24,44.15,44.23,22223.0,43.8137,43.9031,43.8137,43.8931,22223.0
2025-02-18 15:25:00,44.23,44.23,44.12,44.14,28720.0,43.8931,43.8931,43.784,43.8038,28720.0
2025-02-18 15:30:00,44.15,44.28,44.12,44.23,39042.0,43.8137,43.9427,43.784,43.8931,39042.0
2025-02-18 15:35:00,44.23,44.23,44.15,44.18,22331.0,43.8931,43.8931,43.8137,43.8435,22331.0
2025-02-18 15:40:00,44.17,44.21,44.13,44.16,39135.0,43.8336,43.8733,43.7939,43.8237,39135.0
2025-02-18 15:45:00,44.19,44.26,44.14,44.21,51134.0,43.8534,43.9229,43.8038,43.8733,51134.0
2025-02-18 15:50:00,44.24,44.34,44.08,44.16,96957.0,43.9031,44.0023,43.7443,43.8237,96957.0
2025-02-18 15:55:00,44.14,44.45,44.14,44.45,164693.0,43.8038,44.1115,43.8038,44.1115,164693.0
2025-02-19 09:30:00,43.38,43.55,43.19,43.52,469567.0,43.0496,43.2183,42.861,43.1885,469567.0
2025-02-19 09:35:00,43.51,43.52,43.35,43.52,197441.0,43.1786,43.1885,43.0198,43.1885,197441.0
2025-02-19 09:40:00,43.49,43.56,43.38,43.5,207499.0,43.1588,43.2282,43.0496,43.1687,207499.0
2025-02-19 09:45:00,43.49,43.59,43.42,43.48,208587.0,43.1588,43.258,43.0893,43.1488,208587.0
2025-02-19 09:50:00,43.46,43.71,43.43,43.7,259389.0,43.129,43.3771,43.0992,43.3672,259389.0
2025-02-19 09:55:00,43.68,43.73,43.63,43.68,112542.0,43.3473,43.3969,43.2977,43.3473,112542.0
2025-02-19 10:00:00,43.7,43.75,43.59,43.65,352979.0,43.3672,43.4168,43.258,43.3175,352979.0
2025-02-19 10:05:00,43.65,43.81,43.64,43.66,196041.0,43.3175,43.4763,43.3076,43.3275,196041.0
2025-02-19 10:10:00,43.67,43.7,43.58,43.66,125883.0,43.3374,43.3672,43.2481,43.3275,125883.0
2025-02-19 10:15:00,43.66,43.87,43.65,43.82,127464.0,43.3275,43.5359,43.3175,43.4862,127464.0
2025-02-19 10:20:00,43.81,43.86,43.74,43.81,78330.0,43.4763,43.5259,43.4069,43.4763,78330.0
2025-02-19 10:25:00,43.82,43.86,43.71,43.71,98412.0,43.4862,43.5259,43.3771,43.3771,98412.0
2025-02-19 10:30:00,43.72,43.83,43.67,43.82,193658.0,43.387,43.4962,43.3374,43.4862,193658.0
2025-02-19 10:35:00,43.82,43.85,43.69,43.7,36225.0,43.4862,43.516,43.3572,43.3672,36225.0
2025-02-19 10:40:00,43.7,43.7,43.59,43.68,112834.0,43.3672,43.3672,43.258,43.3473,112834.0
2025-02-19 10:45:00,43.68,43.69,43.5,43.53,137826.0,43.3473,43.3572,43.1687,43.1985,137826.0
2025-02-19 10:50:00,43.52,43.56,43.47,43.52,63298.0,43.1885,43.2282,43.1389,43.1885,63298.0
2025-02-19 10:55:00,43.5,43.52,43.41,43.47,71350.0,43.1687,43.1885,43.0794,43.1389,71350.0
2025-02-19 11:00:00,43.47,43.62,43.43,43.59,95478.0,43.1389,43.2878,43.0992,43.258,95478.0
2025-02-19 11:05:00,43.59,43.8,43.59,43.8,114578.0,43.258,43.4664,43.258,43.4664,114578.0
2025-02-19 11:10:00,43.79,43.84,43.73,43.76,97623.0,43.4565,43.5061,43.3969,43.4267,97623.0
2025-02-19 11:15:00,43.76,43.77,43.64,43.71,66500.0,43.4267,43.4366,43.3076,43.3771,66500.0
2025-02-19 11:20:00,43.72,43.82,43.67,43.8,93597.0,43.387,43.4862,43.3374,43.4664,93597.0
2025-02-19 11:25:00,43.8,43.94,43.8,43.92,210466.0,43.4664,43.6053,43.4664,43.5855,210466.0
2025-02-19 11:30:00,43.91,43.94,43.83,43.91,186028.0,43.5756,43.6053,43.4962,43.5756,186028.0
2025-02-19 11:35:00,43.92,43.93,43.85,43.86,37949.0,43.5855,43.5954,43.516,43.5259,37949.0
2025-02-19 11:40:00,43.85,43.96,43.85,43.92,135176.0,43.516,43.6252,43.516,43.5855,135176.0
2025-02-19 11:45:00,43.94,43.99,43.9,43.91,24405.0,43.6053,43.655,43.5656,43.5756,24405.0
2025-02-19 11:50:00,43.91,43.94,43.86,43.86,27699.0,43.5756,43.6053,43.5259,43.5259,27699.0
2025-02-19 11:55:00,43.88,43.93,43.84,43.88,45508.0,43.5458,43.5954,43.5061,43.5458,45508.0
2025-02-19 12:00:00,43.87,43.92,43.85,43.87,29256.0,43.5359,43.5855,43.516,43.5359,29256.0
2025-02-19 12:05:00,43.86,43.86,43.75,43.81,60581.0,43.5259,43.5259,43.4168,43.4763,60581.0
2025-02-19 12:10:00,43.81,43.83,43.7,43.72,23677.0,43.4763,43.4962,43.3672,43.387,23677.0
2025-02-19 12:15:00,43.71,43.73,43.65,43.66,30113.0,43.3771,43.3969,43.3175,43.3275,30113.0
2025-02-19 12:20:00,43.67,43.69,43.6,43.61,48507.0,43.3374,43.3572,43.2679,43.2778,48507.0
2025-02-19 12:25:00,43.62,43.72,43.61,43.7,69735.0,43.2878,43.387,43.2778,43.3672,69735.0
2025-02-19 12:30:00,43.7,43.71,43.65,43.7,24024.0,43.3672,43.3771,43.3175,43.3672,24024.0
2025-02-19 12:35:00,43.7,43.79,43.7,43.72,21566.0,43.3672,43.4565,43.3672,43.387,21566.0
2025-02-19 12:40:00,43.71,43.74,43.66,43.67,28006.0,43.3771,43.4069,43.3275,43.3374,28006.0
2025-02-19 12:45:00,43.67,43.7,43.65,43.7,20092.0,43.3374,43.3672,43.3175,43.3672,20092.0
2025-02-19 12:50:00,43.71,43.76,43.69,43.74,21487.0,43.3771,43.4267,43.3572,43.4069,21487.0
2025-02-19 12:55:00,43.73,43.73,43.61,43.63,21164.0,43.3969,43.3969,43.2778,43.2977,21164.0
2025-02-19 13:00:00,43.63,43.68,43.59,43.63,53958.0,43.2977,43.3473,43.258,43.2977,53958.0
2025-02-19 13:05:00,43.62,43.63,43.56,43.6,31489.0,43.2878,43.2977,43.2282,43.2679,31489.0
2025-02-19 13:10:00,43.59,43.6,43.46,43.55,96078.0,43.258,43.2679,43.129,43.2183,96078.0
2025-02-19 13:15:00,43.55,43.65,43.54,43.64,40930.0,43.2183,43.3175,43.2084,43.3076,40930.0
2025-02-19 13:20:00,43.65,43.71,43.62,43.7,75373.0,43.3175,43.3771,43.2878,43.3672,75373.0
2025-02-19 13:25:00,43.69,43.76,43.68,43.73,38124.0,43.3572,43.4267,43.3473,43.3969,38124.0
2025-02-19 13:30:00,43.73,43.83,43.73,43.79,32074.0,43.3969,43.4962,43.3969,43.4565,32074.0
2025-02-19 13:35:00,43.8,43.84,43.79,43.8,37233.0,43.4664,43.5061,43.4565,43.4664,37233.0
2025-02-19 13:40:00,43.8,43.84,43.78,43.82,19254.0,43.4664,43.5061,43.4466,43.4862,19254.0
2025-02-19 13:45:00,43.83,43.84,43.78,43.79,14465.0,43.4962,43.5061,43.4466,43.4565,14465.0
2025-02-19 13:50:00,43.75,43.77,43.73,43.73,45502.0,43.4168,43.4366,43.3969,43.3969,45502.0
2025-02-19 13:55:00,43.74,43.77,43.73,43.74,15671.0,43.4069,43.4366,43.3969,43.4069,15671.0
2025-02-19 14:00:00,43.74,43.76,43.66,43.66,19860.0,43.4069,43.4267,43.3275,43.3275,19860.0
2025-02-19 14:05:00,43.67,43.83,43.66,43.81,89854.0,43.3374,43.4962,43.3275,43.4763,89854.0
2025-02-19 14:10:00,43.83,44.02,43.83,44.01,76706.0,43.4962,43.6847,43.4962,43.6748,76706.0
2025-02-19 14:15:00,44.0,44.23,44.0,44.22,173890.0,43.6649,43.8931,43.6649,43.8832,173890.0
2025-02-19 14:20:00,44.22,44.38,44.22,44.3,103093.0,43.8832,44.042,43.8832,43.9626,103093.0
2025-02-19 14:25:00,44.31,44.31,44.18,44.23,71225.0,43.9725,43.9725,43.8435,43.8931,71225.0
2025-02-19 14:30:00,44.21,44.23,44.18,44.22,42795.0,43.8733,43.8931,43.8435,43.8832,42795.0
2025-02-19 14:35:00,44.23,44.29,44.21,44.28,70636.0,43.8931,43.9527,43.8733,43.9427,70636.0
2025-02-19 14:40:00,44.27,44.3,44.2,44.3,33693.0,43.9328,43.9626,43.8634,43.9626,33693.0
2025-02-19 14:45:00,44.29,44.31,44.23,44.25,15726.0,43.9527,43.9725,43.8931,43.913,15726.0
2025-02-19 14:50:00,44.26,44.32,44.24,44.27,21762.0,43.9229,43.9824,43.9031,43.9328,21762.0
2025-02-19 14:55:00,44.28,44.3,44.21,44.23,43313.0,43.9427,43.9626,43.8733,43.8931,43313.0
2025-02-19 15:00:00,44.23,44.24,44.14,44.16,37711.0,43.8931,43.9031,43.8038,43.8237,37711.0
2025-02-19 15:05:00,44.16,44.17,44.04,44.05,47073.0,43.8237,43.8336,43.7046,43.7145,47073.0
2025-02-19 15:10:00,44.05,44.11,44.0,44.11,60379.0,43.7145,43.774,43.6649,43.774,60379.0
2025-02-19 15:15:00,44.12,44.23,44.11,44.18,56191.0,43.784,43.8931,43.774,43.8435,56191.0
2025-02-19 15:20:00,44.19,44.24,44.16,44.23,20452.0,43.8534,43.9031,43.8237,43.8931,20452.0
2025-02-19 15:25:00,44.23,44.24,43.87,43.89,134108.0,43.8931,43.9031,43.5359,43.5557,134108.0
2025-02-19 15:30:00,43.91,44.15,43.91,44.07,48486.0,43.5756,43.8137,43.5756,43.7343,48486.0
2025-02-19 15:35:00,44.06,44.14,44.03,44.1,21906.0,43.7244,43.8038,43.6946,43.7641,21906.0
2025-02-19 15:40:00,44.1,44.14,44.06,44.07,40387.0,43.7641,43.8038,43.7244,43.7343,40387.0
2025-02-19 15:45:00,44.08,44.08,43.88,43.94,35941.0,43.7443,43.7443,43.5458,43.6053,35941.0
2025-02-19 15:50:00,43.96,44.11,43.82,43.83,122977.0,43.6252,43.774,43.4862,43.4962,122977.0
2025-02-19 15:55:00,43.83,44.04,43.83,43.94,115627.0,43.4962,43.7046,43.4962,43.6053,115627.0
2025-02-20 09:30:00,43.7,43.81,43.59,43.71,254621.0,43.3672,43.4763,43.258,43.3771,254621.0
2025-02-20 09:35:00,43.72,43.73,43.47,43.47,165563.0,43.387,43.3969,43.1389,43.1389,165563.0
2025-02-20 09:40:00,43.48,43.48,43.12,43.12,361225.0,43.1488,43.1488,42.7916,42.7916,361225.0
2025-02-20 09:45:00,43.13,43.14,42.76,42.79,521791.0,42.8015,42.8114,42.4343,42.4641,521791.0
2025-02-20 09:50:00,42.77,42.84,42.6,42.62,296402.0,42.4442,42.5137,42.2755,42.2954,296402.0
2025-02-20 09:55:00,42.62,42.67,42.46,42.48,200092.0,42.2954,42.345,42.1366,42.1565,200092.0
2025-02-20 10:00:00,42.49,42.64,42.17,42.59,378899.0,42.1664,42.3152,41.8488,42.2656,378899.0
2025-02-20 10:05:00,42.6,42.69,42.28,42.3,195591.0,42.2755,42.3649,41.958,41.9778,195591.0
2025-02-20 10:10:00,42.29,42.62,42.22,42.49,240180.0,41.9679,42.2954,41.8984,42.1664,240180.0
2025-02-20 10:15:00,42.48,42.68,42.48,42.58,99460.0,42.1565,42.3549,42.1565,42.2557,99460.0
2025-02-20 10:20:00,42.59,42.71,42.54,42.61,133559.0,42.2656,42.3847,42.216,42.2855,133559.0
2025-02-20 10:25:00,42.62,42.62,42.46,42.49,95906.0,42.2954,42.2954,42.1366,42.1664,95906.0
2025-02-20 10:30:00,42.5,42.59,42.48,42.48,57923.0,42.1763,42.2656,42.1565,42.1565,57923.0
2025-02-20 10:35:00,42.51,42.52,42.27,42.3,124251.0,42.1862,42.1962,41.9481,41.9778,124251.0
2025-02-20 10:40:00,42.31,42.37,42.22,42.28,85353.0,41.9878,42.0473,41.8984,41.958,85353.0
2025-02-20 10:45:00,42.28,42.3,42.05,42.08,235690.0,41.958,41.9778,41.7297,41.7595,235690.0
2025-02-20 10:50:00,42.1,42.13,42.0,42.07,177171.0,41.7793,41.8091,41.6801,41.7496,177171.0
2025-02-20 10:55:00,42.06,42.14,42.03,42.05,184157.0,41.7397,41.819,41.7099,41.7297,184157.0
2025-02-20 11:00:00,42.06,42.18,42.02,42.06,138723.0,41.7397,41.8587,41.7,41.7397,138723.0
2025-02-20 11:05:00,42.09,42.25,42.08,42.23,95409.0,41.7694,41.9282,41.7595,41.9084,95409.0
2025-02-20 11:10:00,42.24,42.3,42.15,42.18,351631.0,41.9183,41.9778,41.829,41.8587,351631.0
2025-02-20 11:15:00,42.19,42.19,42.03,42.09,87298.0,41.8687,41.8687,41.7099,41.7694,87298.0
2025-02-20 11:20:00,42.09,42.27,42.09,42.18,66059.0,41.7694,41.9481,41.7694,41.8587,66059.0
2025-02-20 11:25:00,42.18,42.24,42.08,42.19,45265.0,41.8587,41.9183,41.7595,41.8687,45265.0
2025-02-20 11:30:00,42.19,42.22,42.08,42.1,112327.0,41.8687,41.8984,41.7595,41.7793,112327.0
2025-02-20 11:35:00,42.08,42.13,41.99,42.11,141969.0,41.7595,41.8091,41.6702,41.7893,141969.0
2025-02-20 11:40:00,42.12,42.28,42.09,42.28,118845.0,41.7992,41.958,41.7694,41.958,118845.0
2025-02-20 11:45:00,42.27,42.28,42.18,42.23,54277.0,41.9481,41.958,41.8587,41.9084,54277.0
2025-02-20 11:50:00,42.25,42.29,42.17,42.2,27411.0,41.9282,41.9679,41.8488,41.8786,27411.0
2025-02-20 11:55:00,42.18,42.18,42.1,42.1,75691.0,41.8587,41.8587,41.7793,41.7793,75691.0
2025-02-20 12:00:00,42.09,42.3,42.09,42.29,79294.0,41.7694,41.9778,41.7694,41.9679,79294.0
2025-02-20 12:05:00,42.3,42.38,42.28,42.35,172040.0,41.9778,42.0572,41.958,42.0274,172040.0
2025-02-20 12:10:00,42.34,42.39,42.3,42.38,71349.0,42.0175,42.0671,41.9778,42.0572,71349.0
2025-02-20 12:15:00,42.38,42.45,42.35,42.42,66054.0,42.0572,42.1267,42.0274,42.0969,66054.0
2025-02-20 12:20:00,42.42,42.45,42.36,42.39,38518.0,42.0969,42.1267,42.0374,42.0671,38518.0
2025-02-20 12:25:00,42.4,42.45,42.36,42.44,23063.0,42.0771,42.1267,42.0374,42.1168,23063.0
2025-02-20 12:30:00,42.44,42.53,42.42,42.51,54683.0,42.1168,42.2061,42.0969,42.1862,54683.0
2025-02-20 12:35:00,42.51,42.55,42.45,42.46,25863.0,42.1862,42.2259,42.1267,42.1366,25863.0
2025-02-20 12:40:00,42.48,42.6,42.46,42.59,40709.0,42.1565,42.2755,42.1366,42.2656,40709.0
2025-02-20 12:45:00,42.58,42.6,42.49,42.49,22168.0,42.2557,42.2755,42.1664,42.1664,22168.0
2025-02-20 12:50:00,42.47,42.48,42.41,42.46,46971.0,42.1465,42.1565,42.087,42.1366,46971.0
2025-02-20 12:55:00,42.42,42.43,42.32,42.38,53258.0,42.0969,42.1068,41.9977,42.0572,53258.0
2025-02-20 13:00:00,42.37,42.43,42.32,42.39,87124.0,42.0473,42.1068,41.9977,42.0671,87124.0
2025-02-20 13:05:00,42.39,42.41,42.34,42.37,18607.0,42.0671,42.087,42.0175,42.0473,18607.0
2025-02-20 13:10:00,42.36,42.44,42.36,42.43,57360.0,42.0374,42.1168,42.0374,42.1068,57360.0
2025-02-20 13:15:00,42.44,42.45,42.29,42.32,32856.0,42.1168,42.1267,41.9679,41.9977,32856.0
2025-02-20 13:20:00,42.32,42.36,42.22,42.28,35521.0,41.9977,42.0374,41.8984,41.958,35521.0
2025-02-20 13:25:00,42.26,42.33,42.26,42.3,45826.0,41.9381,42.0076,41.9381,41.9778,45826.0
2025-02-20 13:30:00,42.3,42.44,42.26,42.41,54611.0,41.9778,42.1168,41.9381,42.087,54611.0
2025-02-20 13:35:00,42.41,42.46,42.37,42.44,26662.0,42.087,42.1366,42.0473,42.1168,26662.0
2025-02-20 13:40:00,42.44,42.54,42.38,42.53,37952.0,42.1168,42.216,42.0572,42.2061,37952.0
2025-02-20 13:45:00,42.54,42.54,42.45,42.46,16256.0,42.216,42.216,42.1267,42.1366,16256.0
2025-02-20 13:50:00,42.46,42.49,42.4,42.48,19595.0,42.1366,42.1664,42.0771,42.1565,19595.0
2025-02-20 13:55:00,42.47,42.56,42.47,42.54,31853.0,42.1465,42.2358,42.1465,42.216,31853.0
2025-02-20 14:00:00,42.53,42.59,42.51,42.58,67743.0,42.2061,42.2656,42.1862,42.2557,67743.0
2025-02-20 14:05:00,42.57,42.63,42.52,42.62,52350.0,42.2458,42.3053,42.1962,42.2954,52350.0
2025-02-20 14:10:00,42.61,42.75,42.61,42.71,102468.0,42.2855,42.4244,42.2855,42.3847,102468.0
2025-02-20 14:15:00,42.71,42.74,42.66,42.69,57934.0,42.3847,42.4145,42.3351,42.3649,57934.0
2025-02-20 14:20:00,42.69,42.74,42.69,42.74,25524.0,42.3649,42.4145,42.3649,42.4145,25524.0
2025-02-20 14:25:00,42.73,42.73,42.66,42.66,26830.0,42.4046,42.4046,42.3351,42.3351,26830.0
2025-02-20 14:30:00,42.66,42.7,42.57,42.58,56213.0,42.3351,42.3748,42.2458,42.2557,56213.0
2025-02-20 14:35:00,42.59,42.6,42.49,42.54,89476.0,42.2656,42.2755,42.1664,42.216,89476.0
2025-02-20 14:40:00,42.54,42.66,42.54,42.65,18124.0,42.216,42.3351,42.216,42.3252,18124.0
2025-02-20 14:45:00,42.63,42.83,42.62,42.79,97078.0,42.3053,42.5038,42.2954,42.4641,97078.0
2025-02-20 14:50:00,42.81,42.83,42.74,42.8,103528.0,42.4839,42.5038,42.4145,42.474,103528.0
2025-02-20 14:55:00,42.8,42.85,42.79,42.79,28537.0,42.474,42.5236,42.4641,42.4641,28537.0
2025-02-20 15:00:00,42.81,42.84,42.72,42.84,48021.0,42.4839,42.5137,42.3946,42.5137,48021.0
2025-02-20 15:05:00,42.84,42.88,42.8,42.82,41296.0,42.5137,42.5534,42.474,42.4939,41296.0
2025-02-20 15:10:00,42.82,42.82,42.72,42.73,14415.0,42.4939,42.4939,42.3946,42.4046,14415.0
2025-02-20 15:15:00,42.7,42.75,42.65,42.73,112562.0,42.3748,42.4244,42.3252,42.4046,112562.0
2025-02-20 15:20:00,42.74,42.79,42.7,42.72,17529.0,42.4145,42.4641,42.3748,42.3946,17529.0
2025-02-20 15:25:00,42.73,42.76,42.66,42.68,10969.0,42.4046,42.4343,42.3351,42.3549,10969.0
2025-02-20 15:30:00,42.7,42.71,42.65,42.68,23851.0,42.3748,42.3847,42.3252,42.3549,23851.0
2025-02-20 15:35:00,42.66,42.71,42.63,42.69,33316.0,42.3351,42.3847,42.3053,42.3649,33316.0
2025-02-20 15:40:00,42.68,42.78,42.64,42.78,50589.0,42.3549,42.4542,42.3152,42.4542,50589.0
2025-02-20 15:45:00,42.76,42.94,42.74,42.94,64084.0,42.4343,42.613,42.4145,42.613,64084.0
2025-02-20 15:50:00,42.95,43.09,42.76,42.81,197882.0,42.6229,42.7618,42.4343,42.4839,197882.0
2025-02-20 15:55:00,42.79,42.81,42.65,42.7,161510.0,42.4641,42.4839,42.3252,42.3748,161510.0
2025-02-21 09:30:00,43.66,43.67,43.07,43.07,366116.0,43.3275,43.3374,42.742,42.742,366116.0
2025-02-21 09:35:00,43.09,43.09,42.65,42.68,276548.0,42.7618,42.7618,42.3252,42.3549,276548.0
2025-02-21 09:40:00,42.68,42.83,42.63,42.63,187055.0,42.3549,42.5038,42.3053,42.3053,187055.0
2025-02-21 09:45:00,42.69,42.84,42.48,42.54,252537.0,42.3649,42.5137,42.1565,42.216,252537.0
2025-02-21 09:50:00,42.55,42.57,42.33,42.42,255592.0,42.2259,42.2458,42.0076,42.0969,255592.0
2025-02-21 09:55:00,42.45,42.45,42.3,42.35,237776.0,42.1267,42.1267,41.9778,42.0274,237776.0
2025-02-21 10:00:00,42.34,42.38,41.97,42.03,490694.0,42.0175,42.0572,41.6503,41.7099,490694.0
2025-02-21 10:05:00,42.03,42.03,41.78,41.94,376006.0,41.7099,41.7099,41.4618,41.6206,376006.0
2025-02-21 10:10:00,41.93,41.99,41.81,41.9,205082.0,41.6106,41.6702,41.4916,41.5809,205082.0
2025-02-21 10:15:00,41.9,42.07,41.83,41.85,164930.0,41.5809,41.7496,41.5114,41.5313,164930.0
2025-02-21 10:20:00,41.83,41.88,41.65,41.66,248082.0,41.5114,41.561,41.3328,41.3427,248082.0
2025-02-21 10:25:00,41.68,41.68,41.34,41.34,336545.0,41.3625,41.3625,41.0251,41.0251,336545.0
2025-02-21 10:30:00,41.34,41.46,41.24,41.3,230286.0,41.0251,41.1442,40.9259,40.9854,230286.0
2025-02-21 10:35:00,41.29,41.41,41.23,41.23,164592.0,40.9755,41.0946,40.916,40.916,164592.0
2025-02-21 10:40:00,41.23,41.23,41.0,41.04,288353.0,40.916,40.916,40.6877,40.7274,288353.0
2025-02-21 10:45:00,41.04,41.28,41.03,41.13,307257.0,40.7274,40.9656,40.7175,40.8167,307257.0
2025-02-21 10:50:00,41.13,41.2,41.03,41.03,167973.0,40.8167,40.8862,40.7175,40.7175,167973.0
2025-02-21 10:55:00,41.03,41.13,41.0,41.12,192741.0,40.7175,40.8167,40.6877,40.8068,192741.0
2025-02-21 11:00:00,41.13,41.3,41.11,41.19,156935.0,40.8167,40.9854,40.7969,40.8763,156935.0
2025-02-21 11:05:00,41.19,41.3,41.14,41.19,103099.0,40.8763,40.9854,40.8267,40.8763,103099.0
2025-02-21 11:10:00,41.18,41.44,41.15,41.44,439190.0,40.8664,41.1244,40.8366,41.1244,439190.0
2025-02-21 11:15:00,41.44,41.46,41.31,41.34,152000.0,41.1244,41.1442,40.9954,41.0251,152000.0
2025-02-21 11:20:00,41.36,41.43,41.31,41.33,54474.0,41.045,41.1145,40.9954,41.0152,54474.0
2025-02-21 11:25:00,41.34,41.34,41.18,41.23,130095.0,41.0251,41.0251,40.8664,40.916,130095.0
2025-02-21 11:30:00,41.21,41.23,41.11,41.17,207117.0,40.8961,40.916,40.7969,40.8564,207117.0
2025-02-21 11:35:00,41.15,41.19,41.07,41.13,67189.0,40.8366,40.8763,40.7572,40.8167,67189.0
2025-02-21 11:40:00,41.14,41.18,41.04,41.05,71715.0,40.8267,40.8664,40.7274,40.7373,71715.0
2025-02-21 11:45:00,41.04,41.05,40.93,40.99,239277.0,40.7274,40.7373,40.6183,40.6778,239277.0
2025-02-21 11:50:00,40.99,41.0,40.9,40.93,98869.0,40.6778,40.6877,40.5885,40.6183,98869.0
2025-02-21 11:55:00,40.93,41.11,40.93,41.04,65248.0,40.6183,40.7969,40.6183,40.7274,65248.0
2025-02-21 12:00:00,41.03,41.1,40.98,41.03,30554.0,40.7175,40.787,40.6679,40.7175,30554.0
2025-02-21 12:05:00,41.04,41.07,40.96,40.97,29419.0,40.7274,40.7572,40.648,40.658,29419.0
2025-02-21 12:10:00,40.97,40.97,40.85,40.88,87745.0,40.658,40.658,40.5389,40.5686,87745.0
2025-02-21 12:15:00,40.88,40.89,40.75,40.77,123160.0,40.5686,40.5786,40.4396,40.4595,123160.0
2025-02-21 12:20:00,40.76,40.78,40.66,40.74,152939.0,40.4496,40.4694,40.3503,40.4297,152939.0
2025-02-21 12:25:00,40.75,40.82,40.68,40.69,71421.0,40.4396,40.5091,40.3702,40.3801,71421.0
2025-02-21 12:30:00,40.7,40.72,40.54,40.56,102004.0,40.39,40.4099,40.2312,40.2511,102004.0
2025-02-21 12:35:00,40.57,40.62,40.32,40.33,233215.0,40.261,40.3106,40.0129,40.0228,233215.0
2025-02-21 12:40:00,40.35,40.42,40.29,40.38,98089.0,40.0427,40.1121,39.9831,40.0724,98089.0
2025-02-21 12:45:00,40.37,40.37,40.21,40.22,229430.0,40.0625,40.0625,39.9037,39.9137,229430.0
2025-02-21 12:50:00,40.22,40.27,40.11,40.12,155898.0,39.9137,39.9633,39.8045,39.8144,155898.0
2025-02-21 12:55:00,40.12,40.15,39.9,39.98,363007.0,39.8144,39.8442,39.5961,39.6755,363007.0
2025-02-21 13:00:00,39.98,40.02,39.73,39.83,330104.0,39.6755,39.7152,39.4274,39.5266,330104.0
2025-02-21 13:05:00,39.86,39.89,39.64,39.65,255276.0,39.5564,39.5862,39.3381,39.348,255276.0
2025-02-21 13:10:00,39.65,39.75,39.48,39.74,283035.0,39.348,39.4472,39.1793,39.4373,283035.0
2025-02-21 13:15:00,39.76,39.97,39.73,39.77,512971.0,39.4572,39.6656,39.4274,39.4671,512971.0
2025-02-21 13:20:00,39.76,39.79,39.58,39.6,140270.0,39.4572,39.4869,39.2785,39.2984,140270.0
2025-02-21 13:25:00,39.6,39.72,39.37,39.38,351719.0,39.2984,39.4175,39.0701,39.0801,351719.0
2025-02-21 13:30:00,39.38,39.51,39.27,39.49,366843.0,39.0801,39.2091,38.9709,39.1892,366843.0
2025-02-21 13:35:00,39.49,39.76,39.43,39.49,454259.0,39.1892,39.4572,39.1297,39.1892,454259.0
2025-02-21 13:40:00,39.5,39.56,39.33,39.33,173199.0,39.1992,39.2587,39.0304,39.0304,173199.0
2025-02-21 13:45:00,39.33,39.35,39.27,39.31,172148.0,39.0304,39.0503,38.9709,39.0106,172148.0
2025-02-21 13:50:00,39.3,39.43,39.23,39.42,212850.0,39.0007,39.1297,38.9312,39.1198,212850.0
2025-02-21 13:55:00,39.41,39.42,39.21,39.23,128920.0,39.1098,39.1198,38.9114,38.9312,128920.0
2025-02-21 14:00:00,39.23,39.28,39.15,39.16,171377.0,38.9312,38.9808,38.8518,38.8617,171377.0
2025-02-21 14:05:00,39.16,39.3,39.11,39.3,292618.0,38.8617,39.0007,38.8121,39.0007,292618.0
2025-02-21 14:10:00,39.3,39.56,39.23,39.45,203665.0,39.0007,39.2587,38.9312,39.1495,203665.0
2025-02-21 14:15:00,39.44,39.44,39.23,39.25,157337.0,39.1396,39.1396,38.9312,38.9511,157337.0
2025-02-21 14:20:00,39.23,39.27,39.0,39.05,246038.0,38.9312,38.9709,38.703,38.7526,246038.0
2025-02-21 14:25:00,39.05,39.07,38.93,39.05,371371.0,38.7526,38.7724,38.6335,38.7526,371371.0
2025-02-21 14:30:00,39.05,39.18,39.02,39.04,166906.0,38.7526,38.8816,38.7228,38.7427,166906.0
2025-02-21 14:35:00,39.04,39.06,38.88,38.9,221954.0,38.7427,38.7625,38.5839,38.6037,221954.0
2025-02-21 14:40:00,38.9,38.94,38.79,38.93,149788.0,38.6037,38.6434,38.4946,38.6335,149788.0
2025-02-21 14:45:00,38.92,38.96,38.83,38.85,112508.0,38.6236,38.6633,38.5343,38.5541,112508.0
2025-02-21 14:50:00,38.87,39.17,38.87,39.09,219696.0,38.574,38.8717,38.574,38.7923,219696.0
2025-02-21 14:55:00,39.09,39.29,39.05,39.05,271345.0,38.7923,38.9908,38.7526,38.7526,271345.0
2025-02-21 15:00:00,39.05,39.12,38.98,39.06,86734.0,38.7526,38.822,38.6831,38.7625,86734.0
2025-02-21 15:05:00,39.06,39.14,39.02,39.12,91450.0,38.7625,38.8419,38.7228,38.822,91450.0
2025-02-21 15:10:00,39.15,39.27,39.05,39.18,121096.0,38.8518,38.9709,38.7526,38.8816,121096.0
2025-02-21 15:15:00,39.17,39.24,39.06,39.17,120326.0,38.8717,38.9411,38.7625,38.8717,120326.0
2025-02-21 15:20:00,39.16,39.33,39.1,39.32,241220.0,38.8617,39.0304,38.8022,39.0205,241220.0
2025-02-21 15:25:00,39.32,39.33,39.23,39.27,135992.0,39.0205,39.0304,38.9312,38.9709,135992.0
2025-02-21 15:30:00,39.27,39.46,39.26,39.43,233909.0,38.9709,39.1595,38.961,39.1297,233909.0
2025-02-21 15:35:00,39.44,39.52,39.35,39.42,231315.0,39.1396,39.219,39.0503,39.1198,231315.0
2025-02-21 15:40:00,39.43,39.45,39.23,39.31,210600.0,39.1297,39.1495,38.9312,39.0106,210600.0
2025-02-21 15:45:00,39.32,39.32,39.16,39.26,157111.0,39.0205,39.0205,38.8617,38.961,157111.0
2025-02-21 15:50:00,39.24,39.41,39.12,39.2,316213.0,38.9411,39.1098,38.822,38.9014,316213.0
2025-02-21 15:55:00,39.21,39.27,38.76,38.92,777644.0,38.9114,38.9709,38.4648,38.6236,777644.0
2025-02-24 09:30:00,39.48,39.48,39.06,39.08,536884.0,39.1793,39.1793,38.7625,38.7824,536884.0
2025-02-24 09:35:00,39.08,39.14,38.78,38.84,489570.0,38.7824,38.8419,38.4846,38.5442,489570.0
2025-02-24 09:40:00,38.86,39.11,38.73,38.91,223386.0,38.564,38.8121,38.435,38.6136,223386.0
2025-02-24 09:45:00,38.91,39.12,38.64,38.68,318674.0,38.6136,38.822,38.3457,38.3854,318674.0
2025-02-24 09:50:00,38.68,38.73,38.38,38.57,456489.0,38.3854,38.435,38.0877,38.2762,456489.0
2025-02-24 09:55:00,38.56,38.59,38.12,38.12,475877.0,38.2663,38.2961,37.8297,37.8297,475877.0
2025-02-24 10:00:00,38.12,38.38,37.68,37.74,713626.0,37.8297,38.0877,37.393,37.4526,713626.0
2025-02-24 10:05:00,37.76,38.31,37.53,38.07,895093.0,37.4724,38.0182,37.2442,37.78,895093.0
2025-02-24 10:10:00,38.09,38.4,38.04,38.37,308794.0,37.7999,38.1075,37.7503,38.0778,308794.0
2025-02-24 10:15:00,38.36,38.5,38.09,38.17,258033.0,38.0678,38.2068,37.7999,37.8793,258033.0
2025-02-24 10:20:00,38.17,38.39,38.12,38.39,157445.0,37.8793,38.0976,37.8297,38.0976,157445.0
2025-02-24 10:25:00,38.38,38.38,37.91,37.93,152395.0,38.0877,38.0877,37.6213,37.6411,152395.0
2025-02-24 10:30:00,37.95,38.15,37.84,37.99,116704.0,37.661,37.8594,37.5518,37.7007,116704.0
2025-02-24 10:35:00,38.01,38.11,37.87,38.0,136048.0,37.7205,37.8197,37.5816,37.7106,136048.0
2025-02-24 10:40:00,37.99,38.2,37.96,38.0,146703.0,37.7007,37.9091,37.6709,37.7106,146703.0
2025-02-24 10:45:00,38.01,38.16,37.87,38.12,148135.0,37.7205,37.8694,37.5816,37.8297,148135.0
2025-02-24 10:50:00,38.13,38.21,37.88,37.91,152049.0,37.8396,37.919,37.5915,37.6213,152049.0
2025-02-24 10:55:00,37.9,37.93,37.72,37.87,158418.0,37.6113,37.6411,37.4327,37.5816,158418.0
2025-02-24 11:00:00,37.86,38.13,37.8,38.12,132229.0,37.5716,37.8396,37.5121,37.8297,132229.0
2025-02-24 11:05:00,38.12,38.24,38.08,38.18,99963.0,37.8297,37.9487,37.79,37.8892,99963.0
2025-02-24 11:10:00,38.19,38.31,38.14,38.3,81672.0,37.8991,38.0182,37.8495,38.0083,81672.0
2025-02-24 11:15:00,38.3,38.45,38.29,38.44,75991.0,38.0083,38.1571,37.9984,38.1472,75991.0
2025-02-24 11:20:00,38.46,38.55,38.4,38.53,81436.0,38.1671,38.2564,38.1075,38.2365,81436.0
2025-02-24 11:25:00,38.54,38.72,38.53,38.65,121290.0,38.2465,38.4251,38.2365,38.3556,121290.0
2025-02-24 11:30:00,38.64,38.81,38.63,38.76,124361.0,38.3457,38.5144,38.3358,38.4648,124361.0
2025-02-24 11:35:00,38.74,38.81,38.55,38.55,113176.0,38.4449,38.5144,38.2564,38.2564,113176.0
2025-02-24 11:40:00,38.56,38.95,38.55,38.75,142635.0,38.2663,38.6533,38.2564,38.4549,142635.0
2025-02-24 11:45:00,38.75,38.89,38.7,38.73,114754.0,38.4549,38.5938,38.4052,38.435,114754.0
2025-02-24 11:50:00,38.74,38.8,38.65,38.72,78182.0,38.4449,38.5045,38.3556,38.4251,78182.0
2025-02-24 11:55:00,38.69,38.7,38.53,38.57,82846.0,38.3953,38.4052,38.2365,38.2762,82846.0
2025-02-24 12:00:00,38.57,38.73,38.52,38.69,102549.0,38.2762,38.435,38.2266,38.3953,102549.0
2025-02-24 12:05:00,38.67,38.73,38.56,38.63,60148.0,38.3755,38.435,38.2663,38.3358,60148.0
2025-02-24 12:10:00,38.63,38.73,38.57,38.62,40098.0,38.3358,38.435,38.2762,38.3259,40098.0
2025-02-24 12:15:00,38.63,38.9,38.63,38.88,51654.0,38.3358,38.6037,38.3358,38.5839,51654.0
2025-02-24 12:20:00,38.9,38.97,38.83,38.87,60205.0,38.6037,38.6732,38.5343,38.574,60205.0
2025-02-24 12:25:00,38.87,38.92,38.79,38.8,43869.0,38.574,38.6236,38.4946,38.5045,43869.0
2025-02-24 12:30:00,38.78,38.8,38.7,38.73,29048.0,38.4846,38.5045,38.4052,38.435,29048.0
2025-02-24 12:35:00,38.75,39.01,38.74,38.98,71478.0,38.4549,38.7129,38.4449,38.6831,71478.0
2025-02-24 12:40:00,38.99,39.11,38.98,39.08,59162.0,38.693,38.8121,38.6831,38.7824,59162.0
2025-02-24 12:45:00,39.09,39.13,38.98,39.08,141768.0,38.7923,38.832,38.6831,38.7824,141768.0
2025-02-24 12:50:00,39.08,39.08,38.9,38.91,61706.0,38.7824,38.7824,38.6037,38.6136,61706.0
2025-02-24 12:55:00,38.91,39.03,38.9,38.93,61915.0,38.6136,38.7327,38.6037,38.6335,61915.0
2025-02-24 13:00:00,38.93,38.98,38.86,38.9,53514.0,38.6335,38.6831,38.564,38.6037,53514.0
2025-02-24 13:05:00,38.91,38.97,38.84,38.92,44415.0,38.6136,38.6732,38.5442,38.6236,44415.0
2025-02-24 13:10:00,38.93,38.97,38.87,38.93,58236.0,38.6335,38.6732,38.574,38.6335,58236.0
2025-02-24 13:15:00,38.94,39.12,38.91,39.09,119073.0,38.6434,38.822,38.6136,38.7923,119073.0
2025-02-24 13:20:00,39.08,39.08,38.94,39.0,89226.0,38.7824,38.7824,38.6434,38.703,89226.0
2025-02-24 13:25:00,39.0,39.08,39.0,39.03,53849.0,38.703,38.7824,38.703,38.7327,53849.0
2025-02-24 13:30:00,39.03,39.15,39.02,39.13,66805.0,38.7327,38.8518,38.7228,38.832,66805.0
2025-02-24 13:35:00,39.12,39.27,39.07,39.26,165917.0,38.822,38.9709,38.7724,38.961,165917.0
2025-02-24 13:40:00,39.26,39.29,39.17,39.19,60857.0,38.961,38.9908,38.8717,38.8915,60857.0
2025-02-24 13:45:00,39.19,39.23,39.04,39.04,110095.0,38.8915,38.9312,38.7427,38.7427,110095.0
2025-02-24 13:50:00,39.04,39.07,38.94,39.04,39794.0,38.7427,38.7724,38.6434,38.7427,39794.0
2025-02-24 13:55:00,39.05,39.06,38.9,38.95,78550.0,38.7526,38.7625,38.6037,38.6533,78550.0
2025-02-24 14:00:00,38.95,39.19,38.95,39.17,57082.0,38.6533,38.8915,38.6533,38.8717,57082.0
2025-02-24 14:05:00,39.18,39.18,39.02,39.05,43069.0,38.8816,38.8816,38.7228,38.7526,43069.0
2025-02-24 14:10:00,39.05,39.08,38.96,38.98,85806.0,38.7526,38.7824,38.6633,38.6831,85806.0
2025-02-24 14:15:00,38.98,38.98,38.8,38.81,90501.0,38.6831,38.6831,38.5045,38.5144,90501.0
2025-02-24 14:20:00,38.8,38.89,38.74,38.85,76276.0,38.5045,38.5938,38.4449,38.5541,76276.0
2025-02-24 14:25:00,38.85,38.9,38.79,38.79,22017.0,38.5541,38.6037,38.4946,38.4946,22017.0
2025-02-24 14:30:00,38.8,38.95,38.77,38.92,63375.0,38.5045,38.6533,38.4747,38.6236,63375.0
2025-02-24 14:35:00,38.92,38.92,38.84,38.87,82840.0,38.6236,38.6236,38.5442,38.574,82840.0
2025-02-24 14:40:00,38.88,38.88,38.73,38.75,67266.0,38.5839,38.5839,38.435,38.4549,67266.0
2025-02-24 14:45:00,38.77,38.77,38.7,38.77,43113.0,38.4747,38.4747,38.4052,38.4747,43113.0
2025-02-24 14:50:00,38.76,38.83,38.71,38.72,35076.0,38.4648,38.5343,38.4152,38.4251,35076.0
2025-02-24 14:55:00,38.7,38.7,38.56,38.65,135482.0,38.4052,38.4052,38.2663,38.3556,135482.0
2025-02-24 15:00:00,38.66,38.67,38.54,38.64,122094.0,38.3656,38.3755,38.2465,38.3457,122094.0
2025-02-24 15:05:00,38.64,38.72,38.58,38.69,90771.0,38.3457,38.4251,38.2862,38.3953,90771.0
2025-02-24 15:10:00,38.69,38.7,38.61,38.65,57127.0,38.3953,38.4052,38.3159,38.3556,57127.0
2025-02-24 15:15:00,38.66,38.75,38.57,38.65,84598.0,38.3656,38.4549,38.2762,38.3556,84598.0
2025-02-24 15:20:00,38.65,38.72,38.49,38.5,200480.0,38.3556,38.4251,38.1968,38.2068,200480.0
2025-02-24 15:25:00,38.53,38.56,38.43,38.43,70751.0,38.2365,38.2663,38.1373,38.1373,70751.0
2025-02-24 15:30:00,38.44,38.73,38.44,38.68,83657.0,38.1472,38.435,38.1472,38.3854,83657.0
2025-02-24 15:35:00,38.68,38.68,38.57,38.57,42919.0,38.3854,38.3854,38.2762,38.2762,42919.0
2025-02-24 15:40:00,38.58,38.59,38.44,38.46,120697.0,38.2862,38.2961,38.1472,38.1671,120697.0
2025-02-24 15:45:00,38.46,38.6,38.44,38.55,111084.0,38.1671,38.306,38.1472,38.2564,111084.0
2025-02-24 15:50:00,38.57,38.63,38.21,38.21,147109.0,38.2762,38.3358,37.919,37.919,147109.0
2025-02-24 15:55:00,38.23,38.28,38.07,38.09,295124.0,37.9388,37.9884,37.78,37.7999,295124.0
2025-02-25 09:30:00,38.18,38.59,37.92,38.45,556563.0,37.8892,38.2961,37.6312,38.1571,556563.0
2025-02-25 09:35:00,38.48,38.63,38.22,38.61,310990.0,38.1869,38.3358,37.9289,38.3159,310990.0
2025-02-25 09:40:00,38.61,38.61,38.2,38.21,249440.0,38.3159,38.3159,37.9091,37.919,249440.0
2025-02-25 09:45:00,38.25,38.43,38.17,38.27,206345.0,37.9587,38.1373,37.8793,37.9785,206345.0
2025-02-25 09:50:00,38.3,38.32,37.83,37.87,292457.0,38.0083,38.0281,37.5419,37.5816,292457.0
2025-02-25 09:55:00,37.87,38.19,37.86,38.0,356563.0,37.5816,37.8991,37.5716,37.7106,356563.0
2025-02-25 10:00:00,37.98,37.98,37.38,37.54,378324.0,37.6907,37.6907,37.0953,37.2541,378324.0
2025-02-25 10:05:00,37.56,37.72,37.42,37.66,359197.0,37.2739,37.4327,37.135,37.3732,359197.0
2025-02-25 10:10:00,37.66,37.73,37.3,37.33,285258.0,37.3732,37.4426,37.0159,37.0457,285258.0
2025-02-25 10:15:00,37.34,37.61,37.23,37.26,224564.0,37.0556,37.3235,36.9464,36.9762,224564.0
2025-02-25 10:20:00,37.26,37.3,37.04,37.04,418374.0,36.9762,37.0159,36.7579,36.7579,418374.0
2025-02-25 10:25:00,37.03,37.22,36.82,36.83,421317.0,36.748,36.9365,36.5396,36.5495,421317.0
2025-02-25 10:30:00,36.85,37.08,36.83,37.06,346596.0,36.5693,36.7976,36.5495,36.7777,346596.0
2025-02-25 10:35:00,37.08,37.37,37.02,37.33,461125.0,36.7976,37.0854,36.738,37.0457,461125.0
2025-02-25 10:40:00,37.35,37.46,37.17,37.37,176244.0,37.0655,37.1747,36.8869,37.0854,176244.0
2025-02-25 10:45:00,37.35,37.48,37.15,37.45,179101.0,37.0655,37.1945,36.8671,37.1648,179101.0
2025-02-25 10:50:00,37.46,37.75,37.36,37.72,209534.0,37.1747,37.4625,37.0755,37.4327,209534.0
2025-02-25 10:55:00,37.71,37.73,37.48,37.51,115543.0,37.4228,37.4426,37.1945,37.2243,115543.0
2025-02-25 11:00:00,37.52,37.52,37.25,37.34,114148.0,37.2342,37.2342,36.9663,37.0556,114148.0
2025-02-25 11:05:00,37.33,37.49,37.28,37.41,119249.0,37.0457,37.2045,36.9961,37.1251,119249.0
2025-02-25 11:10:00,37.45,37.55,37.33,37.34,87161.0,37.1648,37.264,37.0457,37.0556,87161.0
2025-02-25 11:15:00,37.35,37.38,37.18,37.2,100667.0,37.0655,37.0953,36.8968,36.9167,100667.0
2025-02-25 11:20:00,37.2,37.25,37.04,37.19,175630.0,36.9167,36.9663,36.7579,36.9067,175630.0
2025-02-25 11:25:00,37.2,37.22,36.88,36.89,152701.0,36.9167,36.9365,36.5991,36.609,152701.0
2025-02-25 11:30:00,36.9,36.96,36.66,36.9,402314.0,36.619,36.6785,36.3808,36.619,402314.0
2025-02-25 11:35:00,36.87,36.97,36.75,36.87,142775.0,36.5892,36.6884,36.4701,36.5892,142775.0
2025-02-25 11:40:00,36.88,36.96,36.77,36.95,122357.0,36.5991,36.6785,36.4899,36.6686,122357.0
2025-02-25 11:45:00,36.94,37.14,36.86,37.12,109537.0,36.6587,36.8571,36.5793,36.8373,109537.0
2025-02-25 11:50:00,37.11,37.21,37.08,37.18,107114.0,36.8274,36.9266,36.7976,36.8968,107114.0
2025-02-25 11:55:00,37.16,37.44,37.12,37.3,216847.0,36.877,37.1548,36.8373,37.0159,216847.0
2025-02-25 12:00:00,37.25,37.3,37.1,37.12,42281.0,36.9663,37.0159,36.8174,36.8373,42281.0
2025-02-25 12:05:00,37.13,37.13,36.99,37.06,64745.0,36.8472,36.8472,36.7083,36.7777,64745.0
2025-02-25 12:10:00,37.07,37.14,37.01,37.03,81879.0,36.7877,36.8571,36.7281,36.748,81879.0
2025-02-25 12:15:00,37.01,37.08,36.98,37.02,53828.0,36.7281,36.7976,36.6983,36.738,53828.0
2025-02-25 12:20:00,37.02,37.05,36.87,37.03,57289.0,36.738,36.7678,36.5892,36.748,57289.0
2025-02-25 12:25:00,37.02,37.18,36.98,37.18,72634.0,36.738,36.8968,36.6983,36.8968,72634.0
2025-02-25 12:30:00,37.18,37.29,37.16,37.23,100182.0,36.8968,37.006,36.877,36.9464,100182.0
2025-02-25 12:35:00,37.26,37.41,37.21,37.39,46233.0,36.9762,37.1251,36.9266,37.1052,46233.0
2025-02-25 12:40:00,37.38,37.55,37.37,37.49,126190.0,37.0953,37.264,37.0854,37.2045,126190.0
2025-02-25 12:45:00,37.5,37.56,37.44,37.56,84538.0,37.2144,37.2739,37.1548,37.2739,84538.0
2025-02-25 12:50:00,37.55,37.65,37.52,37.61,129404.0,37.264,37.3632,37.2342,37.3235,129404.0
2025-02-25 12:55:00,37.61,37.72,37.58,37.72,92689.0,37.3235,37.4327,37.2938,37.4327,92689.0
2025-02-25 13:00:00,37.73,37.99,37.72,37.98,120667.0,37.4426,37.7007,37.4327,37.6907,120667.0
2025-02-25 13:05:00,37.98,38.09,37.95,37.99,114351.0,37.6907,37.7999,37.661,37.7007,114351.0
2025-02-25 13:10:00,37.98,37.99,37.69,37.72,175992.0,37.6907,37.7007,37.4029,37.4327,175992.0
2025-02-25 13:15:00,37.71,37.8,37.66,37.66,77084.0,37.4228,37.5121,37.3732,37.3732,77084.0
2025-02-25 13:20:00,37.65,37.77,37.64,37.71,33107.0,37.3632,37.4823,37.3533,37.4228,33107.0
2025-02-25 13:25:00,37.71,37.71,37.37,37.37,99663.0,37.4228,37.4228,37.0854,37.0854,99663.0
2025-02-25 13:30:00,37.38,37.49,37.35,37.43,73185.0,37.0953,37.2045,37.0655,37.1449,73185.0
2025-02-25 13:35:00,37.43,37.71,37.43,37.7,84922.0,37.1449,37.4228,37.1449,37.4129,84922.0
2025-02-25 13:40:00,37.7,37.81,37.67,37.78,126552.0,37.4129,37.522,37.3831,37.4923,126552.0
2025-02-25 13:45:00,37.79,37.83,37.77,37.79,67920.0,37.5022,37.5419,37.4823,37.5022,67920.0
2025-02-25 13:50:00,37.8,37.83,37.64,37.72,71765.0,37.5121,37.5419,37.3533,37.4327,71765.0
2025-02-25 13:55:00,37.71,37.73,37.6,37.62,46517.0,37.4228,37.4426,37.3136,37.3335,46517.0
2025-02-25 14:00:00,37.61,37.65,37.57,37.64,40734.0,37.3235,37.3632,37.2839,37.3533,40734.0
2025-02-25 14:05:00,37.64,37.66,37.62,37.66,45196.0,37.3533,37.3732,37.3335,37.3732,45196.0
2025-02-25 14:10:00,37.64,37.65,37.44,37.44,77382.0,37.3533,37.3632,37.1548,37.1548,77382.0
2025-02-25 14:15:00,37.44,37.49,37.34,37.48,92771.0,37.1548,37.2045,37.0556,37.1945,92771.0
2025-02-25 14:20:00,37.45,37.47,37.3,37.31,55985.0,37.1648,37.1846,37.0159,37.0258,55985.0
2025-02-25 14:25:00,37.33,37.36,37.27,37.29,43336.0,37.0457,37.0755,36.9861,37.006,43336.0
2025-02-25 14:30:00,37.29,37.55,37.29,37.54,80831.0,37.006,37.264,37.006,37.2541,80831.0
2025-02-25 14:35:00,37.55,37.8,37.41,37.78,105948.0,37.264,37.5121,37.1251,37.4923,105948.0
2025-02-25 14:40:00,37.78,38.06,37.77,37.95,217467.0,37.4923,37.7701,37.4823,37.661,217467.0
2025-02-25 14:45:00,37.93,37.97,37.71,37.92,143274.0,37.6411,37.6808,37.4228,37.6312,143274.0
2025-02-25 14:50:00,37.93,37.95,37.84,37.85,118292.0,37.6411,37.661,37.5518,37.5617,118292.0
2025-02-25 14:55:00,37.85,37.95,37.85,37.9,66542.0,37.5617,37.661,37.5617,37.6113,66542.0
2025-02-25 15:00:00,37.89,37.96,37.76,37.92,93060.0,37.6014,37.6709,37.4724,37.6312,93060.0
2025-02-25 15:05:00,37.91,38.07,37.91,37.96,224711.0,37.6213,37.78,37.6213,37.6709,224711.0
2025-02-25 15:10:00,37.96,38.0,37.85,37.98,74571.0,37.6709,37.7106,37.5617,37.6907,74571.0
2025-02-25 15:15:00,37.98,38.09,37.92,38.08,104630.0,37.6907,37.7999,37.6312,37.79,104630.0
2025-02-25 15:20:00,38.06,38.38,38.05,38.36,254308.0,37.7701,38.0877,37.7602,38.0678,254308.0
2025-02-25 15:25:00,38.36,38.36,38.13,38.17,166645.0,38.0678,38.0678,37.8396,37.8793,166645.0
2025-02-25 15:30:00,38.18,38.2,38.04,38.16,131095.0,37.8892,37.9091,37.7503,37.8694,131095.0
2025-02-25 15:35:00,38.14,38.21,37.81,37.83,114319.0,37.8495,37.919,37.522,37.5419,114319.0
2025-02-25 15:40:00,37.83,37.85,37.7,37.76,200825.0,37.5419,37.5617,37.4129,37.4724,200825.0
2025-02-25 15:45:00,37.75,37.94,37.7,37.89,203249.0,37.4625,37.651,37.4129,37.6014,203249.0
2025-02-25 15:50:00,37.88,37.93,37.56,37.61,262193.0,37.5915,37.6411,37.2739,37.3235,262193.0
2025-02-25 15:55:00,37.61,37.72,37.57,37.63,309274.0,37.3235,37.4327,37.2839,37.3434,309274.0
2025-02-26 09:30:00,37.97,38.28,37.76,37.96,576175.0,37.6808,37.9884,37.4724,37.6709,576175.0
2025-02-26 09:35:00,37.94,38.28,37.88,38.26,400944.0,37.651,37.9884,37.5915,37.9686,400944.0
2025-02-26 09:40:00,38.27,38.44,38.17,38.43,239873.0,37.9785,38.1472,37.8793,38.1373,239873.0
2025-02-26 09:45:00,38.44,38.86,38.4,38.84,313968.0,38.1472,38.564,38.1075,38.5442,313968.0
2025-02-26 09:50:00,38.85,39.05,38.81,38.98,353294.0,38.5541,38.7526,38.5144,38.6831,353294.0
2025-02-26 09:55:00,38.95,38.97,38.7,38.91,202852.0,38.6533,38.6732,38.4052,38.6136,202852.0
2025-02-26 10:00:00,38.9,38.96,38.74,38.87,131877.0,38.6037,38.6633,38.4449,38.574,131877.0
2025-02-26 10:05:00,38.86,39.06,38.64,39.06,242689.0,38.564,38.7625,38.3457,38.7625,242689.0
2025-02-26 10:10:00,39.06,39.19,39.03,39.05,213526.0,38.7625,38.8915,38.7327,38.7526,213526.0
2025-02-26 10:15:00,39.06,39.06,38.89,38.91,106391.0,38.7625,38.7625,38.5938,38.6136,106391.0
2025-02-26 10:20:00,38.93,38.98,38.76,38.88,226509.0,38.6335,38.6831,38.4648,38.5839,226509.0
2025-02-26 10:25:00,38.88,38.94,38.65,38.7,203078.0,38.5839,38.6434,38.3556,38.4052,203078.0
2025-02-26 10:30:00,38.72,38.84,38.67,38.7,231874.0,38.4251,38.5442,38.3755,38.4052,231874.0
2025-02-26 10:35:00,38.71,38.92,38.61,38.81,98665.0,38.4152,38.6236,38.3159,38.5144,98665.0
2025-02-26 10:40:00,38.8,39.02,38.8,39.0,70091.0,38.5045,38.7228,38.5045,38.703,70091.0
2025-02-26 10:45:00,38.99,39.0,38.84,38.88,82467.0,38.693,38.703,38.5442,38.5839,82467.0
2025-02-26 10:50:00,38.86,38.96,38.79,38.87,46946.0,38.564,38.6633,38.4946,38.574,46946.0
2025-02-26 10:55:00,38.85,38.9,38.8,38.89,30352.0,38.5541,38.6037,38.5045,38.5938,30352.0
2025-02-26 11:00:00,38.93,39.06,38.92,38.99,79047.0,38.6335,38.7625,38.6236,38.693,79047.0
2025-02-26 11:05:00,39.02,39.06,38.98,39.01,131056.0,38.7228,38.7625,38.6831,38.7129,131056.0
2025-02-26 11:10:00,39.03,39.04,38.9,38.98,33705.0,38.7327,38.7427,38.6037,38.6831,33705.0
2025-02-26 11:15:00,38.96,39.0,38.9,39.0,82764.0,38.6633,38.703,38.6037,38.703,82764.0
2025-02-26 11:20:00,39.0,39.0,38.85,38.92,84998.0,38.703,38.703,38.5541,38.6236,84998.0
2025-02-26 11:25:00,38.95,38.99,38.89,38.9,52372.0,38.6533,38.693,38.5938,38.6037,52372.0
2025-02-26 11:30:00,38.88,38.89,38.74,38.78,102842.0,38.5839,38.5938,38.4449,38.4846,102842.0
2025-02-26 11:35:00,38.8,38.97,38.77,38.95,38757.0,38.5045,38.6732,38.4747,38.6533,38757.0
2025-02-26 11:40:00,38.94,38.98,38.7,38.85,50445.0,38.6434,38.6831,38.4052,38.5541,50445.0
2025-02-26 11:45:00,38.88,38.92,38.84,38.88,49614.0,38.5839,38.6236,38.5442,38.5839,49614.0
2025-02-26 11:50:00,38.85,38.94,38.83,38.9,25655.0,38.5541,38.6434,38.5343,38.6037,25655.0
2025-02-26 11:55:00,38.85,38.86,38.62,38.65,147952.0,38.5541,38.564,38.3259,38.3556,147952.0
2025-02-26 12:00:00,38.66,38.75,38.55,38.73,91673.0,38.3656,38.4549,38.2564,38.435,91673.0
2025-02-26 12:05:00,38.76,38.85,38.74,38.75,52988.0,38.4648,38.5541,38.4449,38.4549,52988.0
2025-02-26 12:10:00,38.76,38.9,38.75,38.85,62508.0,38.4648,38.6037,38.4549,38.5541,62508.0
2025-02-26 12:15:00,38.83,38.94,38.65,38.77,98687.0,38.5343,38.6434,38.3556,38.4747,98687.0
2025-02-26 12:20:00,38.77,38.79,38.59,38.7,106202.0,38.4747,38.4946,38.2961,38.4052,106202.0
2025-02-26 12:25:00,38.72,38.8,38.61,38.77,186907.0,38.4251,38.5045,38.3159,38.4747,186907.0
2025-02-26 12:30:00,38.77,38.85,38.51,38.56,258036.0,38.4747,38.5541,38.2167,38.2663,258036.0
2025-02-26 12:35:00,38.55,38.57,38.37,38.37,200171.0,38.2564,38.2762,38.0778,38.0778,200171.0
2025-02-26 12:40:00,38.37,38.44,38.27,38.41,148013.0,38.0778,38.1472,37.9785,38.1175,148013.0
2025-02-26 12:45:00,38.44,38.46,38.28,38.36,92540.0,38.1472,38.1671,37.9884,38.0678,92540.0
2025-02-26 12:50:00,38.35,38.36,38.1,38.23,348945.0,38.0579,38.0678,37.8098,37.9388,348945.0
2025-02-26 12:55:00,38.25,38.26,38.02,38.12,183548.0,37.9587,37.9686,37.7304,37.8297,183548.0
2025-02-26 13:00:00,38.08,38.17,38.04,38.15,84855.0,37.79,37.8793,37.7503,37.8594,84855.0
2025-02-26 13:05:00,38.14,38.17,38.01,38.17,111882.0,37.8495,37.8793,37.7205,37.8793,111882.0
2025-02-26 13:10:00,38.17,38.23,38.09,38.19,95424.0,37.8793,37.9388,37.7999,37.8991,95424.0
2025-02-26 13:15:00,38.18,38.19,38.04,38.16,58136.0,37.8892,37.8991,37.7503,37.8694,58136.0
2025-02-26 13:20:00,38.16,38.29,38.14,38.22,94587.0,37.8694,37.9984,37.8495,37.9289,94587.0
2025-02-26 13:25:00,38.21,38.21,37.92,37.94,126906.0,37.919,37.919,37.6312,37.651,126906.0
2025-02-26 13:30:00,37.92,38.03,37.9,37.98,136775.0,37.6312,37.7403,37.6113,37.6907,136775.0
2025-02-26 13:35:00,37.97,38.0,37.86,37.87,47026.0,37.6808,37.7106,37.5716,37.5816,47026.0
2025-02-26 13:40:00,37.87,37.92,37.76,37.8,175441.0,37.5816,37.6312,37.4724,37.5121,175441.0
2025-02-26 13:45:00,37.8,37.85,37.62,37.66,197079.0,37.5121,37.5617,37.3335,37.3732,197079.0
2025-02-26 13:50:00,37.64,37.67,37.48,37.57,130318.0,37.3533,37.3831,37.1945,37.2839,130318.0
2025-02-26 13:55:00,37.58,37.61,37.37,37.55,219031.0,37.2938,37.3235,37.0854,37.264,219031.0
2025-02-26 14:00:00,37.54,37.7,37.46,37.52,139579.0,37.2541,37.4129,37.1747,37.2342,139579.0
2025-02-26 14:05:00,37.53,37.56,37.39,37.48,65482.0,37.2442,37.2739,37.1052,37.1945,65482.0
2025-02-26 14:10:00,37.48,37.53,37.43,37.52,61349.0,37.1945,37.2442,37.1449,37.2342,61349.0
2025-02-26 14:15:00,37.52,37.65,37.4,37.65,53738.0,37.2342,37.3632,37.1151,37.3632,53738.0
2025-02-26 14:20:00,37.64,37.79,37.62,37.71,142026.0,37.3533,37.5022,37.3335,37.4228,142026.0
2025-02-26 14:25:00,37.68,37.78,37.58,37.59,53471.0,37.393,37.4923,37.2938,37.3037,53471.0
2025-02-26 14:30:00,37.57,37.75,37.55,37.73,79263.0,37.2839,37.4625,37.264,37.4426,79263.0
2025-02-26 14:35:00,37.73,37.8,37.69,37.78,42694.0,37.4426,37.5121,37.4029,37.4923,42694.0
2025-02-26 14:40:00,37.77,37.9,37.75,37.77,60108.0,37.4823,37.6113,37.4625,37.4823,60108.0
2025-02-26 14:45:00,37.77,37.86,37.72,37.72,41408.0,37.4823,37.5716,37.4327,37.4327,41408.0
2025-02-26 14:50:00,37.7,37.78,37.67,37.71,65331.0,37.4129,37.4923,37.3831,37.4228,65331.0
2025-02-26 14:55:00,37.7,37.7,37.41,37.43,233166.0,37.4129,37.4129,37.1251,37.1449,233166.0
2025-02-26 15:00:00,37.44,37.57,37.34,37.4,156682.0,37.1548,37.2839,37.0556,37.1151,156682.0
2025-02-26 15:05:00,37.41,37.54,37.4,37.45,159126.0,37.1251,37.2541,37.1151,37.1648,159126.0
2025-02-26 15:10:00,37.45,37.52,37.38,37.39,74111.0,37.1648,37.2342,37.0953,37.1052,74111.0
2025-02-26 15:15:00,37.39,37.49,37.36,37.49,71271.0,37.1052,37.2045,37.0755,37.2045,71271.0
2025-02-26 15:20:00,37.48,37.58,37.38,37.52,101141.0,37.1945,37.2938,37.0953,37.2342,101141.0
2025-02-26 15:25:00,37.52,37.61,37.49,37.49,118184.0,37.2342,37.3235,37.2045,37.2045,118184.0
2025-02-26 15:30:00,37.48,37.59,37.44,37.57,67946.0,37.1945,37.3037,37.1548,37.2839,67946.0
2025-02-26 15:35:00,37.57,37.64,37.49,37.63,79281.0,37.2839,37.3533,37.2045,37.3434,79281.0
2025-02-26 15:40:00,37.61,37.78,37.57,37.73,98277.0,37.3235,37.4923,37.2839,37.4426,98277.0
2025-02-26 15:45:00,37.73,37.88,37.71,37.83,180975.0,37.4426,37.5915,37.4228,37.5419,180975.0
2025-02-26 15:50:00,37.84,37.89,37.74,37.79,147319.0,37.5518,37.6014,37.4526,37.5022,147319.0
2025-02-26 15:55:00,37.8,37.87,37.68,37.8,356000.0,37.5121,37.5816,37.393,37.5121,356000.0
2025-02-27 09:30:00,37.79,37.99,37.56,37.68,410820.0,37.5022,37.7007,37.2739,37.393,410820.0
2025-02-27 09:35:00,37.66,37.91,37.63,37.74,202371.0,37.3732,37.6213,37.3434,37.4526,202371.0
2025-02-27 09:40:00,37.72,37.75,37.42,37.57,253978.0,37.4327,37.4625,37.135,37.2839,253978.0
2025-02-27 09:45:00,37.57,37.89,37.54,37.76,284774.0,37.2839,37.6014,37.2541,37.4724,284774.0
2025-02-27 09:50:00,37.73,37.76,37.21,37.22,346586.0,37.4426,37.4724,36.9266,36.9365,346586.0
2025-02-27 09:55:00,37.23,37.23,36.91,36.96,511183.0,36.9464,36.9464,36.6289,36.6785,511183.0
2025-02-27 10:00:00,36.96,36.96,36.61,36.91,529643.0,36.6785,36.6785,36.3312,36.6289,529643.0
2025-02-27 10:05:00,36.9,37.18,36.86,36.98,292736.0,36.619,36.8968,36.5793,36.6983,292736.0
2025-02-27 10:10:00,36.99,37.62,36.99,37.49,343076.0,36.7083,37.3335,36.7083,37.2045,343076.0
2025-02-27 10:15:00,37.5,37.7,37.45,37.69,195622.0,37.2144,37.4129,37.1648,37.4029,195622.0
2025-02-27 10:20:00,37.66,38.19,37.61,37.91,258002.0,37.3732,37.8991,37.3235,37.6213,258002.0
2025-02-27 10:25:00,37.9,37.91,37.65,37.82,167228.0,37.6113,37.6213,37.3632,37.5319,167228.0
2025-02-27 10:30:00,37.8,37.84,37.33,37.53,170148.0,37.5121,37.5518,37.0457,37.2442,170148.0
2025-02-27 10:35:00,37.51,37.85,37.37,37.75,148955.0,37.2243,37.5617,37.0854,37.4625,148955.0
2025-02-27 10:40:00,37.75,37.75,37.56,37.69,112918.0,37.4625,37.4625,37.2739,37.4029,112918.0
2025-02-27 10:45:00,37.68,37.75,37.57,37.66,31445.0,37.393,37.4625,37.2839,37.3732,31445.0
2025-02-27 10:50:00,37.64,37.7,37.4,37.45,67057.0,37.3533,37.4129,37.1151,37.1648,67057.0
2025-02-27 10:55:00,37.44,37.52,37.34,37.37,73279.0,37.1548,37.2342,37.0556,37.0854,73279.0
2025-02-27 11:00:00,37.37,37.61,37.34,37.45,77785.0,37.0854,37.3235,37.0556,37.1648,77785.0
2025-02-27 11:05:00,37.46,37.68,37.45,37.59,73581.0,37.1747,37.393,37.1648,37.3037,73581.0
2025-02-27 11:10:00,37.63,37.79,37.62,37.78,55650.0,37.3434,37.5022,37.3335,37.4923,55650.0
2025-02-27 11:15:00,37.76,37.99,37.74,37.91,213810.0,37.4724,37.7007,37.4526,37.6213,213810.0
2025-02-27 11:20:00,37.94,37.99,37.79,37.83,75386.0,37.651,37.7007,37.5022,37.5419,75386.0
2025-02-27 11:25:00,37.82,37.84,37.58,37.64,111943.0,37.5319,37.5518,37.2938,37.3533,111943.0
2025-02-27 11:30:00,37.62,37.81,37.61,37.75,109946.0,37.3335,37.522,37.3235,37.4625,109946.0
2025-02-27 11:35:00,37.75,37.8,37.66,37.73,26512.0,37.4625,37.5121,37.3732,37.4426,26512.0
2025-02-27 11:40:00,37.73,37.74,37.59,37.63,28314.0,37.4426,37.4526,37.3037,37.3434,28314.0
2025-02-27 11:45:00,37.63,37.71,37.63,37.64,32709.0,37.3434,37.4228,37.3434,37.3533,32709.0
2025-02-27 11:50:00,37.66,37.67,37.45,37.48,67207.0,37.3732,37.3831,37.1648,37.1945,67207.0
2025-02-27 11:55:00,37.47,37.5,37.26,37.31,66326.0,37.1846,37.2144,36.9762,37.0258,66326.0
2025-02-27 12:00:00,37.34,37.48,37.27,37.48,53103.0,37.0556,37.1945,36.9861,37.1945,53103.0
2025-02-27 12:05:00,37.48,37.49,37.23,37.25,60168.0,37.1945,37.2045,36.9464,36.9663,60168.0
2025-02-27 12:10:00,37.25,37.32,37.18,37.27,43665.0,36.9663,37.0358,36.8968,36.9861,43665.0
2025-02-27 12:15:00,37.26,37.27,37.06,37.07,59728.0,36.9762,36.9861,36.7777,36.7877,59728.0
2025-02-27 12:20:00,37.06,37.23,37.02,37.2,59205.0,36.7777,36.9464,36.738,36.9167,59205.0
2025-02-27 12:25:00,37.21,37.5,37.19,37.5,81707.0,36.9266,37.2144,36.9067,37.2144,81707.0
2025-02-27 12:30:00,37.51,37.59,37.35,37.43,51299.0,37.2243,37.3037,37.0655,37.1449,51299.0
2025-02-27 12:35:00,37.43,37.53,37.42,37.47,55148.0,37.1449,37.2442,37.135,37.1846,55148.0
2025-02-27 12:40:00,37.42,37.42,37.14,37.23,74388.0,37.135,37.135,36.8571,36.9464,74388.0
2025-02-27 12:45:00,37.25,37.33,37.16,37.17,48451.0,36.9663,37.0457,36.877,36.8869,48451.0
2025-02-27 12:50:00,37.19,37.26,37.02,37.23,69225.0,36.9067,36.9762,36.738,36.9464,69225.0
2025-02-27 12:55:00,37.22,37.26,37.19,37.23,41492.0,36.9365,36.9762,36.9067,36.9464,41492.0
2025-02-27 13:00:00,37.27,37.46,37.27,37.37,117265.0,36.9861,37.1747,36.9861,37.0854,117265.0
2025-02-27 13:05:00,37.38,37.44,37.28,37.36,33700.0,37.0953,37.1548,36.9961,37.0755,33700.0
2025-02-27 13:10:00,37.37,37.59,37.34,37.52,50919.0,37.0854,37.3037,37.0556,37.2342,50919.0
2025-02-27 13:15:00,37.53,37.58,37.41,37.51,45725.0,37.2442,37.2938,37.1251,37.2243,45725.0
2025-02-27 13:20:00,37.45,37.53,37.41,37.5,28312.0,37.1648,37.2442,37.1251,37.2144,28312.0
2025-02-27 13:25:00,37.5,37.53,37.38,37.41,33629.0,37.2144,37.2442,37.0953,37.1251,33629.0
2025-02-27 13:30:00,37.43,37.54,37.38,37.54,19824.0,37.1449,37.2541,37.0953,37.2541,19824.0
2025-02-27 13:35:00,37.54,37.55,37.39,37.52,43259.0,37.2541,37.264,37.1052,37.2342,43259.0
2025-02-27 13:40:00,37.51,37.55,37.44,37.49,48498.0,37.2243,37.264,37.1548,37.2045,48498.0
2025-02-27 13:45:00,37.48,37.53,37.4,37.52,40242.0,37.1945,37.2442,37.1151,37.2342,40242.0
2025-02-27 13:50:00,37.5,37.58,37.4,37.58,28551.0,37.2144,37.2938,37.1151,37.2938,28551.0
2025-02-27 13:55:00,37.57,37.6,37.4,37.4,30504.0,37.2839,37.3136,37.1151,37.1151,30504.0
2025-02-27 14:00:00,37.42,37.44,37.33,37.39,55127.0,37.135,37.1548,37.0457,37.1052,55127.0
2025-02-27 14:05:00,37.38,37.43,37.31,37.32,40944.0,37.0953,37.1449,37.0258,37.0358,40944.0
2025-02-27 14:10:00,37.34,37.35,37.16,37.22,69282.0,37.0556,37.0655,36.877,36.9365,69282.0
2025-02-27 14:15:00,37.21,37.28,37.12,37.27,51414.0,36.9266,36.9961,36.8373,36.9861,51414.0
2025-02-27 14:20:00,37.27,37.3,37.04,37.05,55422.0,36.9861,37.0159,36.7579,36.7678,55422.0
2025-02-27 14:25:00,37.08,37.08,36.8,36.8,137889.0,36.7976,36.7976,36.5197,36.5197,137889.0
2025-02-27 14:30:00,36.81,36.85,36.46,36.54,340155.0,36.5296,36.5693,36.1823,36.2617,340155.0
2025-02-27 14:35:00,36.53,36.72,36.52,36.57,207805.0,36.2518,36.4403,36.2418,36.2915,207805.0
2025-02-27 14:40:00,36.61,36.63,36.38,36.58,182791.0,36.3312,36.351,36.1029,36.3014,182791.0
2025-02-27 14:45:00,36.58,36.72,36.53,36.66,187873.0,36.3014,36.4403,36.2518,36.3808,187873.0
2025-02-27 14:50:00,36.66,36.81,36.58,36.74,225243.0,36.3808,36.5296,36.3014,36.4602,225243.0
2025-02-27 14:55:00,36.75,36.83,36.67,36.7,85065.0,36.4701,36.5495,36.3907,36.4205,85065.0
2025-02-27 15:00:00,36.7,36.73,36.4,36.49,130947.0,36.4205,36.4502,36.1228,36.2121,130947.0
2025-02-27 15:05:00,36.5,36.55,36.38,36.45,125050.0,36.222,36.2716,36.1029,36.1724,125050.0
2025-02-27 15:10:00,36.45,36.48,36.28,36.37,179255.0,36.1724,36.2022,36.0037,36.093,179255.0
2025-02-27 15:15:00,36.39,36.49,36.26,36.34,333226.0,36.1128,36.2121,35.9838,36.0632,333226.0
2025-02-27 15:20:00,36.32,36.51,36.27,36.45,190485.0,36.0434,36.2319,35.9938,36.1724,190485.0
2025-02-27 15:25:00,36.46,36.51,36.2,36.22,127198.0,36.1823,36.2319,35.9243,35.9441,127198.0
2025-02-27 15:30:00,36.25,36.47,36.21,36.38,138203.0,35.9739,36.1922,35.9342,36.1029,138203.0
2025-02-27 15:35:00,36.41,36.53,36.37,36.38,135352.0,36.1327,36.2518,36.093,36.1029,135352.0
2025-02-27 15:40:00,36.37,36.41,36.22,36.23,183918.0,36.093,36.1327,35.9441,35.9541,183918.0
2025-02-27 15:45:00,36.22,36.32,36.13,36.31,261543.0,35.9441,36.0434,35.8548,36.0334,261543.0
2025-02-27 15:50:00,36.3,36.37,36.1,36.11,350073.0,36.0235,36.093,35.825,35.835,350073.0
2025-02-27 15:55:00,36.1,36.13,35.95,36.05,631637.0,35.825,35.8548,35.6762,35.7754,631637.0
2025-02-28 09:30:00,35.62,35.63,35.28,35.35,609338.0,35.3487,35.3586,35.0113,35.0808,609338.0
2025-02-28 09:35:00,35.35,35.98,35.33,35.87,490845.0,35.0808,35.706,35.0609,35.5968,490845.0
2025-02-28 09:40:00,35.81,35.83,35.55,35.74,177361.0,35.5373,35.5571,35.2792,35.4678,177361.0
2025-02-28 09:45:00,35.73,35.93,35.63,35.73,165285.0,35.4579,35.6563,35.3586,35.4579,165285.0
2025-02-28 09:50:00,35.79,36.14,35.79,36.0,277993.0,35.5174,35.8647,35.5174,35.7258,277993.0
2025-02-28 09:55:00,36.0,36.06,35.74,35.94,154071.0,35.7258,35.7854,35.4678,35.6663,154071.0
2025-02-28 10:00:00,35.92,36.18,35.86,36.1,185564.0,35.6464,35.9044,35.5869,35.825,185564.0
2025-02-28 10:05:00,36.11,36.42,36.02,36.41,244148.0,35.835,36.1426,35.7457,36.1327,244148.0
2025-02-28 10:10:00,36.41,36.56,36.33,36.55,184004.0,36.1327,36.2815,36.0533,36.2716,184004.0
2025-02-28 10:15:00,36.55,36.57,36.21,36.27,203277.0,36.2716,36.2915,35.9342,35.9938,203277.0
2025-02-28 10:20:00,36.26,36.62,36.23,36.59,207887.0,35.9838,36.3411,35.9541,36.3113,207887.0
2025-02-28 10:25:00,36.59,36.68,36.52,36.67,121593.0,36.3113,36.4006,36.2418,36.3907,121593.0
2025-02-28 10:30:00,36.66,36.75,36.6,36.69,188438.0,36.3808,36.4701,36.3212,36.4106,188438.0
2025-02-28 10:35:00,36.69,36.71,36.44,36.46,177858.0,36.4106,36.4304,36.1625,36.1823,177858.0
2025-02-28 10:40:00,36.46,36.56,36.41,36.46,102116.0,36.1823,36.2815,36.1327,36.1823,102116.0
2025-02-28 10:45:00,36.43,36.6,36.37,36.44,112062.0,36.1525,36.3212,36.093,36.1625,112062.0
2025-02-28 10:50:00,36.44,36.69,36.43,36.62,184592.0,36.1625,36.4106,36.1525,36.3411,184592.0
2025-02-28 10:55:00,36.6,36.81,36.6,36.78,87419.0,36.3212,36.5296,36.3212,36.4999,87419.0
2025-02-28 11:00:00,36.79,36.82,36.65,36.71,89786.0,36.5098,36.5396,36.3709,36.4304,89786.0
2025-02-28 11:05:00,36.72,36.89,36.67,36.73,110071.0,36.4403,36.609,36.3907,36.4502,110071.0
2025-02-28 11:10:00,36.73,36.75,36.58,36.59,98059.0,36.4502,36.4701,36.3014,36.3113,98059.0
2025-02-28 11:15:00,36.59,36.59,36.37,36.53,151436.0,36.3113,36.3113,36.093,36.2518,151436.0
2025-02-28 11:20:00,36.53,36.68,36.48,36.48,83586.0,36.2518,36.4006,36.2022,36.2022,83586.0
2025-02-28 11:25:00,36.52,36.55,36.25,36.25,109977.0,36.2418,36.2716,35.9739,35.9739,109977.0
2025-02-28 11:30:00,36.23,36.45,36.19,36.45,130266.0,35.9541,36.1724,35.9144,36.1724,130266.0
2025-02-28 11:35:00,36.45,36.59,36.38,36.48,95013.0,36.1724,36.3113,36.1029,36.2022,95013.0
2025-02-28 11:40:00,36.46,36.62,36.45,36.61,68397.0,36.1823,36.3411,36.1724,36.3312,68397.0
2025-02-28 11:45:00,36.6,36.72,36.54,36.69,47092.0,36.3212,36.4403,36.2617,36.4106,47092.0
2025-02-28 11:50:00,36.68,36.74,36.58,36.73,64359.0,36.4006,36.4602,36.3014,36.4502,64359.0
2025-02-28 11:55:00,36.75,36.76,36.56,36.61,68324.0,36.4701,36.48,36.2815,36.3312,68324.0
2025-02-28 12:00:00,36.61,36.67,36.49,36.49,38584.0,36.3312,36.3907,36.2121,36.2121,38584.0
2025-02-28 12:05:00,36.5,36.69,36.47,36.53,59932.0,36.222,36.4106,36.1922,36.2518,59932.0
2025-02-28 12:10:00,36.52,36.65,36.52,36.6,78134.0,36.2418,36.3709,36.2418,36.3212,78134.0
2025-02-28 12:15:00,36.58,36.73,36.52,36.71,27182.0,36.3014,36.4502,36.2418,36.4304,27182.0
2025-02-28 12:20:00,36.7,36.71,36.39,36.48,126652.0,36.4205,36.4304,36.1128,36.2022,126652.0
2025-02-28 12:25:00,36.48,36.58,36.46,36.47,33960.0,36.2022,36.3014,36.1823,36.1922,33960.0
2025-02-28 12:30:00,36.47,36.47,36.34,36.4,68140.0,36.1922,36.1922,36.0632,36.1228,68140.0
2025-02-28 12:35:00,36.4,36.4,36.29,36.34,31290.0,36.1228,36.1228,36.0136,36.0632,31290.0
2025-02-28 12:40:00,36.34,36.37,36.04,36.09,169223.0,36.0632,36.093,35.7655,35.8151,169223.0
2025-02-28 12:45:00,36.08,36.13,35.82,35.87,283520.0,35.8052,35.8548,35.5472,35.5968,283520.0
2025-02-28 12:50:00,35.85,36.16,35.84,36.04,156164.0,35.577,35.8846,35.567,35.7655,156164.0
2025-02-28 12:55:00,36.03,36.03,35.71,35.72,114708.0,35.7556,35.7556,35.438,35.4479,114708.0
2025-02-28 13:00:00,35.7,35.91,35.69,35.74,69106.0,35.4281,35.6365,35.4182,35.4678,69106.0
2025-02-28 13:05:00,35.71,35.76,35.65,35.68,64795.0,35.438,35.4876,35.3785,35.4082,64795.0
2025-02-28 13:10:00,35.66,35.72,35.61,35.72,31316.0,35.3884,35.4479,35.3388,35.4479,31316.0
2025-02-28 13:15:00,35.72,35.85,35.38,35.41,455275.0,35.4479,35.577,35.1105,35.1403,455275.0
2025-02-28 13:20:00,35.41,35.57,35.37,35.39,152351.0,35.1403,35.2991,35.1006,35.1205,152351.0
2025-02-28 13:25:00,35.41,35.79,35.39,35.78,128637.0,35.1403,35.5174,35.1205,35.5075,128637.0
2025-02-28 13:30:00,35.77,35.95,35.69,35.95,237604.0,35.4976,35.6762,35.4182,35.6762,237604.0
2025-02-28 13:35:00,35.94,36.2,35.94,36.16,220049.0,35.6663,35.9243,35.6663,35.8846,220049.0
2025-02-28 13:40:00,36.17,36.26,35.98,36.12,111551.0,35.8945,35.9838,35.706,35.8449,111551.0
2025-02-28 13:45:00,36.12,36.16,36.01,36.08,64784.0,35.8449,35.8846,35.7357,35.8052,64784.0
2025-02-28 13:50:00,36.07,36.15,36.02,36.04,41879.0,35.7953,35.8747,35.7457,35.7655,41879.0
2025-02-28 13:55:00,36.06,36.07,35.63,35.65,175630.0,35.7854,35.7953,35.3586,35.3785,175630.0
2025-02-28 14:00:00,35.64,35.88,35.63,35.71,112210.0,35.3686,35.6067,35.3586,35.438,112210.0
2025-02-28 14:05:00,35.71,35.87,35.66,35.75,62853.0,35.438,35.5968,35.3884,35.4777,62853.0
2025-02-28 14:10:00,35.78,35.84,35.68,35.78,40526.0,35.5075,35.567,35.4082,35.5075,40526.0
2025-02-28 14:15:00,35.77,35.98,35.75,35.98,88009.0,35.4976,35.706,35.4777,35.706,88009.0
2025-02-28 14:20:00,35.99,35.99,35.72,35.88,95756.0,35.7159,35.7159,35.4479,35.6067,95756.0
2025-02-28 14:25:00,35.87,35.97,35.86,35.91,45380.0,35.5968,35.696,35.5869,35.6365,45380.0
2025-02-28 14:30:00,35.9,36.11,35.84,36.02,84292.0,35.6266,35.835,35.567,35.7457,84292.0
2025-02-28 14:35:00,36.01,36.23,35.98,36.14,57960.0,35.7357,35.9541,35.706,35.8647,57960.0
2025-02-28 14:40:00,36.15,36.24,36.08,36.18,49224.0,35.8747,35.964,35.8052,35.9044,49224.0
2025-02-28 14:45:00,36.17,36.29,36.13,36.28,118072.0,35.8945,36.0136,35.8548,36.0037,118072.0
2025-02-28 14:50:00,36.26,36.33,36.19,36.25,77322.0,35.9838,36.0533,35.9144,35.9739,77322.0
2025-02-28 14:55:00,36.25,36.35,36.2,36.32,70293.0,35.9739,36.0731,35.9243,36.0434,70293.0
2025-02-28 15:00:00,36.29,36.47,36.25,36.44,100856.0,36.0136,36.1922,35.9739,36.1625,100856.0
2025-02-28 15:05:00,36.45,36.56,36.4,36.51,93338.0,36.1724,36.2815,36.1228,36.2319,93338.0
2025-02-28 15:10:00,36.52,36.55,36.35,36.37,142492.0,36.2418,36.2716,36.0731,36.093,142492.0
2025-02-28 15:15:00,36.38,36.48,36.36,36.38,104472.0,36.1029,36.2022,36.0831,36.1029,104472.0
2025-02-28 15:20:00,36.37,36.4,36.23,36.35,87188.0,36.093,36.1228,35.9541,36.0731,87188.0
2025-02-28 15:25:00,36.34,36.55,36.34,36.51,103158.0,36.0632,36.2716,36.0632,36.2319,103158.0
2025-02-28 15:30:00,36.51,36.53,36.33,36.33,51230.0,36.2319,36.2518,36.0533,36.0533,51230.0
2025-02-28 15:35:00,36.31,36.46,36.22,36.4,127276.0,36.0334,36.1823,35.9441,36.1228,127276.0
2025-02-28 15:40:00,36.4,36.57,36.39,36.53,186226.0,36.1228,36.2915,36.1128,36.2518,186226.0
2025-02-28 15:45:00,36.52,36.7,36.48,36.7,80990.0,36.2418,36.4205,36.2022,36.4205,80990.0
2025-02-28 15:50:00,36.7,36.92,36.67,36.91,353234.0,36.4205,36.6388,36.3907,36.6289,353234.0
2025-02-28 15:55:00,36.92,37.15,36.92,37.15,651217.0,36.6388,36.8671,36.6388,36.8671,651217.0
2025-03-03 09:30:00,37.53,37.79,37.38,37.77,387220.0,37.2442,37.5022,37.0953,37.4823,387220.0
2025-03-03 09:35:00,37.76,37.81,37.45,37.51,141840.0,37.4724,37.522,37.1648,37.2243,141840.0
2025-03-03 09:40:00,37.53,37.61,37.16,37.17,235778.0,37.2442,37.3235,36.877,36.8869,235778.0
2025-03-03 09:45:00,37.18,37.19,36.97,37.0,395925.0,36.8968,36.9067,36.6884,36.7182,395925.0
2025-03-03 09:50:00,37.0,37.09,36.9,37.01,261536.0,36.7182,36.8075,36.619,36.7281,261536.0
2025-03-03 09:55:00,37.02,37.05,36.58,36.65,161828.0,36.738,36.7678,36.3014,36.3709,161828.0
2025-03-03 10:00:00,36.6,36.6,36.12,36.55,375639.0,36.3212,36.3212,35.8449,36.2716,375639.0
2025-03-03 10:05:00,36.58,36.82,36.47,36.57,242964.0,36.3014,36.5396,36.1922,36.2915,242964.0
2025-03-03 10:10:00,36.54,36.82,36.46,36.6,181127.0,36.2617,36.5396,36.1823,36.3212,181127.0
2025-03-03 10:15:00,36.59,36.71,36.5,36.66,101059.0,36.3113,36.4304,36.222,36.3808,101059.0
2025-03-03 10:20:00,36.66,37.1,36.66,36.95,121919.0,36.3808,36.8174,36.3808,36.6686,121919.0
2025-03-03 10:25:00,36.95,37.07,36.88,37.04,125682.0,36.6686,36.7877,36.5991,36.7579,125682.0
2025-03-03 10:30:00,37.05,37.18,36.96,37.06,315905.0,36.7678,36.8968,36.6785,36.7777,315905.0
2025-03-03 10:35:00,37.07,37.07,36.71,36.82,163236.0,36.7877,36.7877,36.4304,36.5396,163236.0
2025-03-03 10:40:00,36.86,37.21,36.78,37.2,97736.0,36.5793,36.9266,36.4999,36.9167,97736.0
2025-03-03 10:45:00,37.19,37.22,36.75,36.83,178836.0,36.9067,36.9365,36.4701,36.5495,178836.0
2025-03-03 10:50:00,36.84,37.04,36.81,37.01,50281.0,36.5594,36.7579,36.5296,36.7281,50281.0
2025-03-03 10:55:00,37.02,37.04,36.59,36.59,104824.0,36.738,36.7579,36.3113,36.3113,104824.0
2025-03-03 11:00:00,36.61,36.78,36.6,36.74,67661.0,36.3312,36.4999,36.3212,36.4602,67661.0
2025-03-03 11:05:00,36.73,36.82,36.61,36.65,56181.0,36.4502,36.5396,36.3312,36.3709,56181.0
2025-03-03 11:10:00,36.66,36.77,36.5,36.68,79755.0,36.3808,36.4899,36.222,36.4006,79755.0
2025-03-03 11:15:00,36.7,36.78,36.6,36.7,72464.0,36.4205,36.4999,36.3212,36.4205,72464.0
2025-03-03 11:20:00,36.68,36.83,36.65,36.79,72173.0,36.4006,36.5495,36.3709,36.5098,72173.0
2025-03-03 11:25:00,36.77,36.8,36.47,36.48,161350.0,36.4899,36.5197,36.1922,36.2022,161350.0
2025-03-03 11:30:00,36.5,36.61,36.36,36.38,292323.0,36.222,36.3312,36.0831,36.1029,292323.0
2025-03-03 11:35:00,36.37,36.48,36.27,36.31,133650.0,36.093,36.2022,35.9938,36.0334,133650.0
2025-03-03 11:40:00,36.3,36.33,36.16,36.19,72060.0,36.0235,36.0533,35.8846,35.9144,72060.0
2025-03-03 11:45:00,36.19,36.48,36.18,36.48,112020.0,35.9144,36.2022,35.9044,36.2022,112020.0
2025-03-03 11:50:00,36.46,36.65,36.45,36.59,105602.0,36.1823,36.3709,36.1724,36.3113,105602.0
2025-03-03 11:55:00,36.62,36.71,36.57,36.68,117518.0,36.3411,36.4304,36.2915,36.4006,117518.0
2025-03-03 12:00:00,36.62,36.68,36.57,36.68,55967.0,36.3411,36.4006,36.2915,36.4006,55967.0
2025-03-03 12:05:00,36.69,36.83,36.65,36.73,67986.0,36.4106,36.5495,36.3709,36.4502,67986.0
2025-03-03 12:10:00,36.74,36.95,36.73,36.91,50359.0,36.4602,36.6686,36.4502,36.6289,50359.0
2025-03-03 12:15:00,36.92,37.0,36.84,36.97,57090.0,36.6388,36.7182,36.5594,36.6884,57090.0
2025-03-03 12:20:00,36.97,37.01,36.9,36.94,60491.0,36.6884,36.7281,36.619,36.6587,60491.0
2025-03-03 12:25:00,36.93,36.99,36.8,36.86,70331.0,36.6487,36.7083,36.5197,36.5793,70331.0
2025-03-03 12:30:00,36.87,36.97,36.84,36.86,33681.0,36.5892,36.6884,36.5594,36.5793,33681.0
2025-03-03 12:35:00,36.87,36.97,36.82,36.97,70962.0,36.5892,36.6884,36.5396,36.6884,70962.0
2025-03-03 12:40:00,36.98,37.02,36.91,36.92,24757.0,36.6983,36.738,36.6289,36.6388,24757.0
2025-03-03 12:45:00,36.93,36.96,36.75,36.91,47718.0,36.6487,36.6785,36.4701,36.6289,47718.0
2025-03-03 12:50:00,36.89,36.92,36.65,36.66,58692.0,36.609,36.6388,36.3709,36.3808,58692.0
2025-03-03 12:55:00,36.65,36.67,36.44,36.53,74873.0,36.3709,36.3907,36.1625,36.2518,74873.0
2025-03-03 13:00:00,36.5,36.56,36.38,36.38,151233.0,36.222,36.2815,36.1029,36.1029,151233.0
2025-03-03 13:05:00,36.37,36.37,36.09,36.12,195343.0,36.093,36.093,35.8151,35.8449,195343.0
2025-03-03 13:10:00,36.1,36.11,35.85,35.89,216867.0,35.825,35.835,35.577,35.6166,216867.0
2025-03-03 13:15:00,35.88,35.99,35.82,35.83,149684.0,35.6067,35.7159,35.5472,35.5571,149684.0
2025-03-03 13:20:00,35.84,35.97,35.78,35.93,187055.0,35.567,35.696,35.5075,35.6563,187055.0
2025-03-03 13:25:00,35.93,35.93,35.52,35.55,295954.0,35.6563,35.6563,35.2495,35.2792,295954.0
2025-03-03 13:30:00,35.54,35.64,35.4,35.46,159989.0,35.2693,35.3686,35.1304,35.1899,159989.0
2025-03-03 13:35:00,35.47,35.61,35.37,35.41,166188.0,35.1998,35.3388,35.1006,35.1403,166188.0
2025-03-03 13:40:00,35.4,35.66,35.4,35.6,87734.0,35.1304,35.3884,35.1304,35.3289,87734.0
2025-03-03 13:45:00,35.59,36.1,35.51,35.76,520490.0,35.3189,35.825,35.2395,35.4876,520490.0
2025-03-03 13:50:00,35.75,35.86,35.62,35.63,112430.0,35.4777,35.5869,35.3487,35.3586,112430.0
2025-03-03 13:55:00,35.61,35.69,35.51,35.64,74353.0,35.3388,35.4182,35.2395,35.3686,74353.0
2025-03-03 14:00:00,35.62,35.89,35.59,35.77,77454.0,35.3487,35.6166,35.3189,35.4976,77454.0
2025-03-03 14:05:00,35.75,35.95,35.7,35.86,41636.0,35.4777,35.6762,35.4281,35.5869,41636.0
2025-03-03 14:10:00,35.84,35.9,35.75,35.76,60655.0,35.567,35.6266,35.4777,35.4876,60655.0
2025-03-03 14:15:00,35.78,35.8,35.56,35.6,129538.0,35.5075,35.5273,35.2892,35.3289,129538.0
2025-03-03 14:20:00,35.58,35.74,35.56,35.63,115086.0,35.309,35.4678,35.2892,35.3586,115086.0
2025-03-03 14:25:00,35.63,35.63,35.48,35.51,95469.0,35.3586,35.3586,35.2098,35.2395,95469.0
2025-03-03 14:30:00,35.5,35.77,35.48,35.66,96898.0,35.2296,35.4976,35.2098,35.3884,96898.0
2025-03-03 14:35:00,35.65,35.67,35.44,35.61,104031.0,35.3785,35.3983,35.1701,35.3388,104031.0
2025-03-03 14:40:00,35.64,35.77,35.61,35.67,126947.0,35.3686,35.4976,35.3388,35.3983,126947.0
2025-03-03 14:45:00,35.66,35.66,35.4,35.41,138053.0,35.3884,35.3884,35.1304,35.1403,138053.0
2025-03-03 14:50:00,35.42,35.48,34.89,35.03,998846.0,35.1502,35.2098,34.6243,34.7632,998846.0
2025-03-03 14:55:00,35.04,35.16,34.76,34.78,452974.0,34.7731,34.8922,34.4953,34.5151,452974.0
2025-03-03 15:00:00,34.77,34.77,34.36,34.48,524717.0,34.5052,34.5052,34.0983,34.2174,524717.0
2025-03-03 15:05:00,34.5,34.58,34.21,34.23,273026.0,34.2372,34.3166,33.9494,33.9693,273026.0
2025-03-03 15:10:00,34.23,34.28,33.95,34.18,422045.0,33.9693,34.0189,33.6914,33.9197,422045.0
2025-03-03 15:15:00,34.16,34.31,34.04,34.05,257863.0,33.8998,34.0487,33.7807,33.7907,257863.0
2025-03-03 15:20:00,34.06,34.18,33.87,33.89,206102.0,33.8006,33.9197,33.612,33.6319,206102.0
2025-03-03 15:25:00,33.89,33.94,33.67,33.74,220603.0,33.6319,33.6815,33.4136,33.483,220603.0
2025-03-03 15:30:00,33.74,34.07,33.74,33.85,297557.0,33.483,33.8105,33.483,33.5922,297557.0
2025-03-03 15:35:00,33.88,33.91,33.73,33.76,171212.0,33.622,33.6517,33.4731,33.5029,171212.0
2025-03-03 15:40:00,33.76,33.81,33.4,33.51,419194.0,33.5029,33.5525,33.1456,33.2548,419194.0
2025-03-03 15:45:00,33.51,34.02,33.49,33.95,292481.0,33.2548,33.7609,33.2349,33.6914,292481.0
2025-03-03 15:50:00,33.91,34.06,33.82,33.96,529611.0,33.6517,33.8006,33.5624,33.7013,529611.0
2025-03-03 15:55:00,33.97,34.1,33.94,34.1,414377.0,33.7113,33.8403,33.6815,33.8403,414377.0
2025-03-04 09:30:00,32.69,32.73,32.04,32.17,904842.0,32.441,32.4807,31.796,31.925,904842.0
2025-03-04 09:35:00,32.17,32.62,32.17,32.48,451331.0,31.925,32.3716,31.925,32.2326,451331.0
2025-03-04 09:40:00,32.45,32.65,32.21,32.39,427487.0,32.2028,32.4013,31.9647,32.1433,427487.0
2025-03-04 09:45:00,32.39,32.62,32.18,32.3,364369.0,32.1433,32.3716,31.9349,32.054,364369.0
2025-03-04 09:50:00,32.31,32.32,32.02,32.05,343807.0,32.0639,32.0738,31.7761,31.8059,343807.0
2025-03-04 09:55:00,32.05,32.21,31.85,31.87,405171.0,31.8059,31.9647,31.6074,31.6273,405171.0
2025-03-04 10:00:00,31.86,32.02,31.69,31.84,394731.0,31.6173,31.7761,31.4486,31.5975,394731.0
2025-03-04 10:05:00,31.84,32.03,31.74,31.84,327380.0,31.5975,31.786,31.4983,31.5975,327380.0
2025-03-04 10:10:00,31.8,32.03,31.67,31.94,407790.0,31.5578,31.786,31.4288,31.6967,407790.0
2025-03-04 10:15:00,31.93,31.94,31.54,31.62,343936.0,31.6868,31.6967,31.2998,31.3792,343936.0
2025-03-04 10:20:00,31.62,31.75,31.41,31.64,323985.0,31.3792,31.5082,31.1708,31.399,323985.0
2025-03-04 10:25:00,31.62,31.97,31.49,31.87,357274.0,31.3792,31.7265,31.2502,31.6273,357274.0
2025-03-04 10:30:00,31.86,32.12,31.83,32.08,242117.0,31.6173,31.8754,31.5876,31.8357,242117.0
2025-03-04 10:35:00,32.07,32.18,31.92,31.99,351601.0,31.8257,31.9349,31.6769,31.7464,351601.0
2025-03-04 10:40:00,31.96,32.12,31.75,31.92,268928.0,31.7166,31.8754,31.5082,31.6769,268928.0
2025-03-04 10:45:00,31.86,31.98,31.64,31.85,318403.0,31.6173,31.7364,31.399,31.6074,318403.0
2025-03-04 10:50:00,31.83,31.88,31.57,31.7,171307.0,31.5876,31.6372,31.3296,31.4586,171307.0
2025-03-04 10:55:00,31.71,31.79,31.61,31.7,136936.0,31.4685,31.5479,31.3692,31.4586,136936.0
2025-03-04 11:00:00,31.71,31.79,31.56,31.6,161982.0,31.4685,31.5479,31.3196,31.3593,161982.0
2025-03-04 11:05:00,31.6,31.6,31.35,31.4,242256.0,31.3593,31.3593,31.1112,31.1608,242256.0
2025-03-04 11:10:00,31.41,31.84,31.36,31.8,375684.0,31.1708,31.5975,31.1211,31.5578,375684.0
2025-03-04 11:15:00,31.79,31.92,31.48,31.53,180496.0,31.5479,31.6769,31.2402,31.2899,180496.0
2025-03-04 11:20:00,31.52,31.72,31.45,31.53,141079.0,31.2799,31.4784,31.2105,31.2899,141079.0
2025-03-04 11:25:00,31.52,31.54,31.35,31.43,235541.0,31.2799,31.2998,31.1112,31.1906,235541.0
2025-03-04 11:30:00,31.43,31.68,31.43,31.63,171670.0,31.1906,31.4387,31.1906,31.3891,171670.0
2025-03-04 11:35:00,31.59,31.78,31.57,31.71,172027.0,31.3494,31.538,31.3296,31.4685,172027.0
2025-03-04 11:40:00,31.7,32.06,31.7,32.05,223031.0,31.4586,31.8158,31.4586,31.8059,223031.0
2025-03-04 11:45:00,32.05,32.17,31.9,32.12,121724.0,31.8059,31.925,31.657,31.8754,121724.0
2025-03-04 11:50:00,32.11,32.23,31.94,32.15,142300.0,31.8654,31.9845,31.6967,31.9051,142300.0
2025-03-04 11:55:00,32.14,32.35,32.11,32.26,129892.0,31.8952,32.1036,31.8654,32.0143,129892.0
2025-03-04 12:00:00,32.28,32.33,32.16,32.28,111828.0,32.0341,32.0838,31.9151,32.0341,111828.0
2025-03-04 12:05:00,32.27,32.27,32.02,32.17,157204.0,32.0242,32.0242,31.7761,31.925,157204.0
2025-03-04 12:10:00,32.14,32.36,32.14,32.22,146584.0,31.8952,32.1135,31.8952,31.9746,146584.0
2025-03-04 12:15:00,32.22,32.31,32.19,32.23,87987.0,31.9746,32.0639,31.9448,31.9845,87987.0
2025-03-04 12:20:00,32.21,32.4,32.2,32.34,112111.0,31.9647,32.1532,31.9548,32.0937,112111.0
2025-03-04 12:25:00,32.34,32.76,32.34,32.61,195038.0,32.0937,32.5105,32.0937,32.3616,195038.0
2025-03-04 12:30:00,32.61,32.64,32.44,32.64,177659.0,32.3616,32.3914,32.1929,32.3914,177659.0
2025-03-04 12:35:00,32.61,32.82,32.6,32.77,132971.0,32.3616,32.57,32.3517,32.5204,132971.0
2025-03-04 12:40:00,32.77,32.88,32.57,32.75,292796.0,32.5204,32.6296,32.3219,32.5006,292796.0
2025-03-04 12:45:00,32.75,32.96,32.7,32.74,185144.0,32.5006,32.709,32.4509,32.4906,185144.0
2025-03-04 12:50:00,32.75,32.78,32.49,32.71,165080.0,32.5006,32.5303,32.2425,32.4609,165080.0
2025-03-04 12:55:00,32.73,32.73,32.47,32.52,52412.0,32.4807,32.4807,32.2227,32.2723,52412.0
2025-03-04 13:00:00,32.51,32.78,32.5,32.69,122249.0,32.2624,32.5303,32.2525,32.441,122249.0
2025-03-04 13:05:00,32.7,32.97,32.65,32.94,135567.0,32.4509,32.7189,32.4013,32.6891,135567.0
2025-03-04 13:10:00,32.93,33.24,32.91,33.22,201080.0,32.6792,32.9868,32.6593,32.967,201080.0
2025-03-04 13:15:00,33.2,33.2,32.9,33.05,89881.0,32.9471,32.9471,32.6494,32.7983,89881.0
2025-03-04 13:20:00,33.07,33.07,32.82,32.95,79619.0,32.8181,32.8181,32.57,32.699,79619.0
2025-03-04 13:25:00,32.95,33.03,32.87,32.9,46249.0,32.699,32.7784,32.6196,32.6494,46249.0
2025-03-04 13:30:00,32.89,33.12,32.83,33.08,50691.0,32.6395,32.8677,32.58,32.828,50691.0
2025-03-04 13:35:00,33.05,33.2,32.95,33.2,48054.0,32.7983,32.9471,32.699,32.9471,48054.0
2025-03-04 13:40:00,33.2,33.35,33.16,33.29,102464.0,32.9471,33.096,32.9074,33.0365,102464.0
2025-03-04 13:45:00,33.3,33.46,33.27,33.28,95587.0,33.0464,33.2052,33.0166,33.0265,95587.0
2025-03-04 13:50:00,33.28,33.47,33.22,33.44,70820.0,33.0265,33.2151,32.967,33.1853,70820.0
2025-03-04 13:55:00,33.43,33.67,33.42,33.59,122368.0,33.1754,33.4136,33.1655,33.3342,122368.0
2025-03-04 14:00:00,33.57,33.79,33.56,33.67,181908.0,33.3143,33.5326,33.3044,33.4136,181908.0
2025-03-04 14:05:00,33.67,34.0,33.63,33.91,189450.0,33.4136,33.741,33.3739,33.6517,189450.0
2025-03-04 14:10:00,33.9,33.93,33.77,33.86,115917.0,33.6418,33.6716,33.5128,33.6021,115917.0
2025-03-04 14:15:00,33.88,33.93,33.79,33.86,59231.0,33.622,33.6716,33.5326,33.6021,59231.0
2025-03-04 14:20:00,33.9,34.07,33.83,34.04,112803.0,33.6418,33.8105,33.5723,33.7807,112803.0
2025-03-04 14:25:00,34.02,34.05,33.77,33.78,84166.0,33.7609,33.7907,33.5128,33.5227,84166.0
2025-03-04 14:30:00,33.8,33.84,33.65,33.68,87395.0,33.5426,33.5823,33.3937,33.4235,87395.0
2025-03-04 14:35:00,33.66,33.89,33.65,33.89,127096.0,33.4036,33.6319,33.3937,33.6319,127096.0
2025-03-04 14:40:00,33.89,33.98,33.77,33.92,50121.0,33.6319,33.7212,33.5128,33.6617,50121.0
2025-03-04 14:45:00,33.93,34.03,33.86,33.91,69570.0,33.6716,33.7708,33.6021,33.6517,69570.0
2025-03-04 14:50:00,33.94,34.07,33.91,33.98,100570.0,33.6815,33.8105,33.6517,33.7212,100570.0
2025-03-04 14:55:00,33.98,34.1,33.93,34.06,63752.0,33.7212,33.8403,33.6716,33.8006,63752.0
2025-03-04 15:00:00,34.05,34.17,33.9,33.95,207355.0,33.7907,33.9097,33.6418,33.6914,207355.0
2025-03-04 15:05:00,33.94,34.06,33.9,33.97,92330.0,33.6815,33.8006,33.6418,33.7113,92330.0
2025-03-04 15:10:00,33.94,34.13,33.93,34.08,73202.0,33.6815,33.8701,33.6716,33.8204,73202.0
2025-03-04 15:15:00,34.08,34.25,34.01,34.25,132035.0,33.8204,33.9891,33.751,33.9891,132035.0
2025-03-04 15:20:00,34.26,34.56,34.24,34.54,187423.0,33.9991,34.2968,33.9792,34.2769,187423.0
2025-03-04 15:25:00,34.55,34.55,34.3,34.32,168400.0,34.2869,34.2869,34.0388,34.0586,168400.0
2025-03-04 15:30:00,34.29,34.33,33.55,33.67,318014.0,34.0288,34.0685,33.2945,33.4136,318014.0
2025-03-04 15:35:00,33.71,33.85,33.58,33.66,275209.0,33.4533,33.5922,33.3242,33.4036,275209.0
2025-03-04 15:40:00,33.66,33.68,33.43,33.55,257356.0,33.4036,33.4235,33.1754,33.2945,257356.0
2025-03-04 15:45:00,33.56,33.7,33.29,33.33,170635.0,33.3044,33.4433,33.0365,33.0761,170635.0
2025-03-04 15:50:00,33.33,33.33,32.82,33.02,248852.0,33.0761,33.0761,32.57,32.7685,248852.0
2025-03-04 15:55:00,33.04,33.11,32.91,32.91,328987.0,32.7884,32.8578,32.6593,32.6593,328987.0
2025-03-05 09:30:00,32.93,33.01,32.68,32.83,477747.0,32.6792,32.7586,32.4311,32.58,477747.0
2025-03-05 09:35:00,32.81,33.03,32.56,33.02,287978.0,32.5601,32.7784,32.312,32.7685,287978.0
2025-03-05 09:40:00,33.01,33.46,33.01,33.31,375909.0,32.7586,33.2052,32.7586,33.0563,375909.0
2025-03-05 09:45:00,33.32,33.35,32.98,32.99,420729.0,33.0662,33.096,32.7288,32.7387,420729.0
2025-03-05 09:50:00,32.99,33.34,32.92,32.96,340195.0,32.7387,33.0861,32.6693,32.709,340195.0
2025-03-05 09:55:00,32.97,33.06,32.6,32.77,359949.0,32.7189,32.8082,32.3517,32.5204,359949.0
2025-03-05 10:00:00,32.8,33.62,32.79,33.27,687235.0,32.5502,33.3639,32.5403,33.0166,687235.0
2025-03-05 10:05:00,33.29,33.53,33.16,33.39,331949.0,33.0365,33.2746,32.9074,33.1357,331949.0
2025-03-05 10:10:00,33.39,33.43,33.07,33.13,251633.0,33.1357,33.1754,32.8181,32.8777,251633.0
2025-03-05 10:15:00,33.13,33.18,32.88,32.92,192796.0,32.8777,32.9273,32.6296,32.6693,192796.0
2025-03-05 10:20:00,32.93,33.09,32.73,32.79,268734.0,32.6792,32.838,32.4807,32.5403,268734.0
2025-03-05 10:25:00,32.79,32.93,32.73,32.81,127427.0,32.5403,32.6792,32.4807,32.5601,127427.0
2025-03-05 10:30:00,32.83,33.03,32.72,32.93,243519.0,32.58,32.7784,32.4708,32.6792,243519.0
2025-03-05 10:35:00,32.93,33.25,32.88,33.18,206974.0,32.6792,32.9968,32.6296,32.9273,206974.0
2025-03-05 10:40:00,33.19,33.19,32.97,33.11,109533.0,32.9372,32.9372,32.7189,32.8578,109533.0
2025-03-05 10:45:00,33.1,33.2,32.86,32.91,173342.0,32.8479,32.9471,32.6097,32.6593,173342.0
2025-03-05 10:50:00,32.92,33.2,32.81,33.18,152327.0,32.6693,32.9471,32.5601,32.9273,152327.0
2025-03-05 10:55:00,33.16,33.27,33.02,33.06,130450.0,32.9074,33.0166,32.7685,32.8082,130450.0
2025-03-05 11:00:00,33.05,33.05,32.77,32.89,186412.0,32.7983,32.7983,32.5204,32.6395,186412.0
2025-03-05 11:05:00,32.89,32.94,32.75,32.77,120902.0,32.6395,32.6891,32.5006,32.5204,120902.0
2025-03-05 11:10:00,32.78,32.8,32.48,32.61,291226.0,32.5303,32.5502,32.2326,32.3616,291226.0
2025-03-05 11:15:00,32.64,32.68,32.5,32.53,127362.0,32.3914,32.4311,32.2525,32.2822,127362.0
2025-03-05 11:20:00,32.52,32.59,32.45,32.59,218554.0,32.2723,32.3418,32.2028,32.3418,218554.0
2025-03-05 11:25:00,32.61,32.62,32.38,32.53,169037.0,32.3616,32.3716,32.1334,32.2822,169037.0
2025-03-05 11:30:00,32.52,32.52,32.23,32.26,216768.0,32.2723,32.2723,31.9845,32.0143,216768.0
2025-03-05 11:35:00,32.28,32.5,32.21,32.47,154222.0,32.0341,32.2525,31.9647,32.2227,154222.0
2025-03-05 11:40:00,32.49,32.49,32.21,32.25,94205.0,32.2425,32.2425,31.9647,32.0044,94205.0
2025-03-05 11:45:00,32.29,32.42,32.17,32.33,88218.0,32.0441,32.1731,31.925,32.0838,88218.0
2025-03-05 11:50:00,32.31,32.31,32.16,32.3,61834.0,32.0639,32.0639,31.9151,32.054,61834.0
2025-03-05 11:55:00,32.3,32.77,32.25,32.62,712490.0,32.054,32.5204,32.0044,32.3716,712490.0
2025-03-05 12:00:00,32.61,33.0,32.57,32.64,451010.0,32.3616,32.7487,32.3219,32.3914,451010.0
2025-03-05 12:05:00,32.64,32.8,32.64,32.77,106999.0,32.3914,32.5502,32.3914,32.5204,106999.0
2025-03-05 12:10:00,32.77,32.86,32.67,32.7,89637.0,32.5204,32.6097,32.4212,32.4509,89637.0
2025-03-05 12:15:00,32.72,32.88,32.69,32.78,219452.0,32.4708,32.6296,32.441,32.5303,219452.0
2025-03-05 12:20:00,32.78,33.02,32.75,32.91,209418.0,32.5303,32.7685,32.5006,32.6593,209418.0
2025-03-05 12:25:00,32.87,33.0,32.79,32.99,191154.0,32.6196,32.7487,32.5403,32.7387,191154.0
2025-03-05 12:30:00,33.0,33.1,32.93,32.96,210873.0,32.7487,32.8479,32.6792,32.709,210873.0
2025-03-05 12:35:00,32.95,33.08,32.89,33.08,226046.0,32.699,32.828,32.6395,32.828,226046.0
2025-03-05 12:40:00,33.09,33.13,33.0,33.06,70133.0,32.838,32.8777,32.7487,32.8082,70133.0
2025-03-05 12:45:00,33.05,33.07,32.83,33.07,114528.0,32.7983,32.8181,32.58,32.8181,114528.0
2025-03-05 12:50:00,33.08,33.31,33.06,33.19,277836.0,32.828,33.0563,32.8082,32.9372,277836.0
2025-03-05 12:55:00,33.16,33.34,33.16,33.3,125444.0,32.9074,33.0861,32.9074,33.0464,125444.0
2025-03-05 13:00:00,33.29,33.36,33.25,33.31,183718.0,33.0365,33.1059,32.9968,33.0563,183718.0
2025-03-05 13:05:00,33.31,33.39,32.71,32.83,522175.0,33.0563,33.1357,32.4609,32.58,522175.0
2025-03-05 13:10:00,32.82,33.05,32.81,32.89,134673.0,32.57,32.7983,32.5601,32.6395,134673.0
2025-03-05 13:15:00,32.87,33.02,32.81,32.94,68505.0,32.6196,32.7685,32.5601,32.6891,68505.0
2025-03-05 13:20:00,32.92,33.03,32.86,33.02,122626.0,32.6693,32.7784,32.6097,32.7685,122626.0
2025-03-05 13:25:00,33.01,33.07,32.89,32.93,161221.0,32.7586,32.8181,32.6395,32.6792,161221.0
2025-03-05 13:30:00,32.91,33.08,32.76,32.85,131320.0,32.6593,32.828,32.5105,32.5998,131320.0
2025-03-05 13:35:00,32.87,32.95,32.74,32.93,72297.0,32.6196,32.699,32.4906,32.6792,72297.0
2025-03-05 13:40:00,32.92,32.92,32.69,32.73,135461.0,32.6693,32.6693,32.441,32.4807,135461.0
2025-03-05 13:45:00,32.74,33.06,32.74,33.03,110623.0,32.4906,32.8082,32.4906,32.7784,110623.0
2025-03-05 13:50:00,33.05,33.18,33.04,33.17,125452.0,32.7983,32.9273,32.7884,32.9174,125452.0
2025-03-05 13:55:00,33.18,33.41,33.17,33.4,97493.0,32.9273,33.1555,32.9174,33.1456,97493.0
2025-03-05 14:00:00,33.38,33.59,33.31,33.59,164095.0,33.1258,33.3342,33.0563,33.3342,164095.0
2025-03-05 14:05:00,33.58,33.93,33.55,33.92,254028.0,33.3242,33.6716,33.2945,33.6617,254028.0
2025-03-05 14:10:00,33.92,34.0,33.8,33.98,156900.0,33.6617,33.741,33.5426,33.7212,156900.0
2025-03-05 14:15:00,33.98,34.06,33.76,33.77,307932.0,33.7212,33.8006,33.5029,33.5128,307932.0
2025-03-05 14:20:00,33.79,33.95,33.71,33.95,90583.0,33.5326,33.6914,33.4533,33.6914,90583.0
2025-03-05 14:25:00,33.94,33.94,33.74,33.75,66873.0,33.6815,33.6815,33.483,33.4929,66873.0
2025-03-05 14:30:00,33.79,33.93,33.76,33.89,80180.0,33.5326,33.6716,33.5029,33.6319,80180.0
2025-03-05 14:35:00,33.86,33.93,33.66,33.85,130434.0,33.6021,33.6716,33.4036,33.5922,130434.0
2025-03-05 14:40:00,33.83,33.92,33.75,33.77,75518.0,33.5723,33.6617,33.4929,33.5128,75518.0
2025-03-05 14:45:00,33.77,33.87,33.72,33.86,99109.0,33.5128,33.612,33.4632,33.6021,99109.0
2025-03-05 14:50:00,33.88,33.93,33.82,33.89,150440.0,33.622,33.6716,33.5624,33.6319,150440.0
2025-03-05 14:55:00,33.88,33.95,33.72,33.72,139078.0,33.622,33.6914,33.4632,33.4632,139078.0
2025-03-05 15:00:00,33.73,34.0,33.7,33.92,167424.0,33.4731,33.741,33.4433,33.6617,167424.0
2025-03-05 15:05:00,33.93,34.02,33.86,33.98,134431.0,33.6716,33.7609,33.6021,33.7212,134431.0
2025-03-05 15:10:00,33.95,34.0,33.88,33.96,102730.0,33.6914,33.741,33.622,33.7013,102730.0
2025-03-05 15:15:00,33.97,33.99,33.55,33.73,254252.0,33.7113,33.7311,33.2945,33.4731,254252.0
2025-03-05 15:20:00,33.76,33.85,33.62,33.67,120092.0,33.5029,33.5922,33.3639,33.4136,120092.0
2025-03-05 15:25:00,33.68,33.94,33.67,33.91,131747.0,33.4235,33.6815,33.4136,33.6517,131747.0
2025-03-05 15:30:00,33.9,33.91,33.75,33.87,129062.0,33.6418,33.6517,33.4929,33.612,129062.0
2025-03-05 15:35:00,33.87,33.89,33.75,33.86,110028.0,33.612,33.6319,33.4929,33.6021,110028.0
2025-03-05 15:40:00,33.86,33.98,33.8,33.97,131031.0,33.6021,33.7212,33.5426,33.7113,131031.0
2025-03-05 15:45:00,33.95,33.96,33.79,33.88,133775.0,33.6914,33.7013,33.5326,33.622,133775.0
2025-03-05 15:50:00,33.88,33.88,33.57,33.81,355323.0,33.622,33.622,33.3143,33.5525,355323.0
2025-03-05 15:55:00,33.8,34.05,33.75,33.92,374564.0,33.5426,33.7907,33.4929,33.6617,374564.0
2025-03-06 09:30:00,32.57,32.71,32.23,32.32,748998.0,32.3219,32.4609,31.9845,32.0738,748998.0
2025-03-06 09:35:00,32.31,32.4,32.16,32.28,476993.0,32.0639,32.1532,31.9151,32.0341,476993.0
2025-03-06 09:40:00,32.27,32.28,31.95,32.02,555647.0,32.0242,32.0341,31.7067,31.7761,555647.0
2025-03-06 09:45:00,32.03,32.55,32.03,32.5,408150.0,31.786,32.3021,31.786,32.2525,408150.0
2025-03-06 09:50:00,32.5,32.84,32.35,32.4,432485.0,32.2525,32.5899,32.1036,32.1532,432485.0
2025-03-06 09:55:00,32.39,32.48,32.2,32.26,223429.0,32.1433,32.2326,31.9548,32.0143,223429.0
2025-03-06 10:00:00,32.26,32.76,32.19,32.7,379324.0,32.0143,32.5105,31.9448,32.4509,379324.0
2025-03-06 10:05:00,32.7,32.96,32.66,32.9,520459.0,32.4509,32.709,32.4112,32.6494,520459.0
2025-03-06 10:10:00,32.89,33.02,32.81,33.0,297441.0,32.6395,32.7685,32.5601,32.7487,297441.0
2025-03-06 10:15:00,32.99,33.18,32.98,33.12,230304.0,32.7387,32.9273,32.7288,32.8677,230304.0
2025-03-06 10:20:00,33.11,33.21,32.9,32.92,228838.0,32.8578,32.9571,32.6494,32.6693,228838.0
2025-03-06 10:25:00,32.9,33.11,32.69,33.08,334223.0,32.6494,32.8578,32.441,32.828,334223.0
2025-03-06 10:30:00,33.08,33.14,32.98,33.04,159088.0,32.828,32.8876,32.7288,32.7884,159088.0
2025-03-06 10:35:00,33.05,33.39,32.97,33.36,219656.0,32.7983,33.1357,32.7189,33.1059,219656.0
2025-03-06 10:40:00,33.36,33.45,33.25,33.41,202117.0,33.1059,33.1952,32.9968,33.1555,202117.0
2025-03-06 10:45:00,33.4,33.45,33.22,33.23,105066.0,33.1456,33.1952,32.967,32.9769,105066.0
2025-03-06 10:50:00,33.21,33.23,33.02,33.07,145288.0,32.9571,32.9769,32.7685,32.8181,145288.0
2025-03-06 10:55:00,33.1,33.37,33.01,33.32,163391.0,32.8479,33.1158,32.7586,33.0662,163391.0
2025-03-06 11:00:00,33.33,33.56,33.33,33.47,154601.0,33.0761,33.3044,33.0761,33.2151,154601.0
2025-03-06 11:05:00,33.44,33.69,33.41,33.68,138408.0,33.1853,33.4334,33.1555,33.4235,138408.0
2025-03-06 11:10:00,33.68,33.68,33.38,33.45,139994.0,33.4235,33.4235,33.1258,33.1952,139994.0
2025-03-06 11:15:00,33.48,33.54,33.37,33.4,130850.0,33.225,33.2845,33.1158,33.1456,130850.0
2025-03-06 11:20:00,33.39,33.44,33.22,33.35,147094.0,33.1357,33.1853,32.967,33.096,147094.0
2025-03-06 11:25:00,33.37,33.5,33.16,33.42,327875.0,33.1158,33.2449,32.9074,33.1655,327875.0
2025-03-06 11:30:00,33.4,33.7,33.28,33.45,275649.0,33.1456,33.4433,33.0265,33.1952,275649.0
2025-03-06 11:35:00,33.47,33.49,33.08,33.12,133576.0,33.2151,33.2349,32.828,32.8677,133576.0
2025-03-06 11:40:00,33.13,33.16,33.04,33.11,89492.0,32.8777,32.9074,32.7884,32.8578,89492.0
2025-03-06 11:45:00,33.12,33.16,33.0,33.04,87219.0,32.8677,32.9074,32.7487,32.7884,87219.0
2025-03-06 11:50:00,33.0,33.01,32.81,32.91,124358.0,32.7487,32.7586,32.5601,32.6593,124358.0
2025-03-06 11:55:00,32.91,32.92,32.66,32.66,109579.0,32.6593,32.6693,32.4112,32.4112,109579.0
2025-03-06 12:00:00,32.66,32.8,32.51,32.53,210190.0,32.4112,32.5502,32.2624,32.2822,210190.0
2025-03-06 12:05:00,32.52,32.57,32.33,32.53,200513.0,32.2723,32.3219,32.0838,32.2822,200513.0
2025-03-06 12:10:00,32.54,32.56,32.32,32.33,146896.0,32.2922,32.312,32.0738,32.0838,146896.0
2025-03-06 12:15:00,32.33,32.48,32.21,32.4,186044.0,32.0838,32.2326,31.9647,32.1532,186044.0
2025-03-06 12:20:00,32.4,32.61,32.4,32.46,163736.0,32.1532,32.3616,32.1532,32.2128,163736.0
2025-03-06 12:25:00,32.41,32.42,32.21,32.28,177543.0,32.1632,32.1731,31.9647,32.0341,177543.0
2025-03-06 12:30:00,32.29,32.57,32.27,32.4,299535.0,32.0441,32.3219,32.0242,32.1532,299535.0
2025-03-06 12:35:00,32.4,32.41,32.19,32.2,219631.0,32.1532,32.1632,31.9448,31.9548,219631.0
2025-03-06 12:40:00,32.18,32.38,32.17,32.22,201570.0,31.9349,32.1334,31.925,31.9746,201570.0
2025-03-06 12:45:00,32.22,32.23,31.97,32.01,218469.0,31.9746,31.9845,31.7265,31.7662,218469.0
2025-03-06 12:50:00,32.0,32.06,31.9,31.99,128086.0,31.7563,31.8158,31.657,31.7464,128086.0
2025-03-06 12:55:00,31.98,32.37,31.97,32.25,234956.0,31.7364,32.1235,31.7265,32.0044,234956.0
2025-03-06 13:00:00,32.25,32.31,32.1,32.18,158355.0,32.0044,32.0639,31.8555,31.9349,158355.0
2025-03-06 13:05:00,32.19,32.27,32.07,32.13,97466.0,31.9448,32.0242,31.8257,31.8853,97466.0
2025-03-06 13:10:00,32.15,32.25,32.05,32.18,124238.0,31.9051,32.0044,31.8059,31.9349,124238.0
2025-03-06 13:15:00,32.24,32.49,32.24,32.45,222037.0,31.9944,32.2425,31.9944,32.2028,222037.0
2025-03-06 13:20:00,32.45,32.5,32.33,32.5,225084.0,32.2028,32.2525,32.0838,32.2525,225084.0
2025-03-06 13:25:00,32.48,32.53,32.19,32.22,117557.0,32.2326,32.2822,31.9448,31.9746,117557.0
2025-03-06 13:30:00,32.23,32.38,32.18,32.23,105504.0,31.9845,32.1334,31.9349,31.9845,105504.0
2025-03-06 13:35:00,32.22,32.29,31.95,31.95,98212.0,31.9746,32.0441,31.7067,31.7067,98212.0
2025-03-06 13:40:00,31.95,31.95,31.8,31.92,210441.0,31.7067,31.7067,31.5578,31.6769,210441.0
2025-03-06 13:45:00,31.94,32.16,31.87,32.04,131415.0,31.6967,31.9151,31.6273,31.796,131415.0
2025-03-06 13:50:00,32.04,32.21,32.02,32.1,110758.0,31.796,31.9647,31.7761,31.8555,110758.0
2025-03-06 13:55:00,32.09,32.15,31.97,32.02,103356.0,31.8456,31.9051,31.7265,31.7761,103356.0
2025-03-06 14:00:00,32.05,32.11,31.84,31.87,113500.0,31.8059,31.8654,31.5975,31.6273,113500.0
2025-03-06 14:05:00,31.88,31.99,31.83,31.93,66732.0,31.6372,31.7464,31.5876,31.6868,66732.0
2025-03-06 14:10:00,31.96,32.13,31.96,32.01,113999.0,31.7166,31.8853,31.7166,31.7662,113999.0
2025-03-06 14:15:00,31.98,32.08,31.85,31.89,105715.0,31.7364,31.8357,31.6074,31.6471,105715.0
2025-03-06 14:20:00,31.9,31.92,31.81,31.92,114136.0,31.657,31.6769,31.5677,31.6769,114136.0
2025-03-06 14:25:00,31.91,31.91,31.68,31.73,163421.0,31.667,31.667,31.4387,31.4883,163421.0
2025-03-06 14:30:00,31.73,31.87,31.66,31.77,106422.0,31.4883,31.6273,31.4189,31.528,106422.0
2025-03-06 14:35:00,31.77,31.96,31.74,31.9,140687.0,31.528,31.7166,31.4983,31.657,140687.0
2025-03-06 14:40:00,31.88,32.24,31.86,32.16,223272.0,31.6372,31.9944,31.6173,31.9151,223272.0
2025-03-06 14:45:00,32.12,32.8,32.11,32.71,351504.0,31.8754,32.5502,31.8654,32.4609,351504.0
2025-03-06 14:50:00,32.72,33.12,32.66,32.81,381074.0,32.4708,32.8677,32.4112,32.5601,381074.0
2025-03-06 14:55:00,32.81,32.81,32.04,32.06,263998.0,32.5601,32.5601,31.796,31.8158,263998.0
2025-03-06 15:00:00,32.05,32.43,31.98,32.36,325369.0,31.8059,32.183,31.7364,32.1135,325369.0
2025-03-06 15:05:00,32.35,32.52,32.27,32.34,161218.0,32.1036,32.2723,32.0242,32.0937,161218.0
2025-03-06 15:10:00,32.34,32.52,32.28,32.51,267912.0,32.0937,32.2723,32.0341,32.2624,267912.0
2025-03-06 15:15:00,32.5,32.6,32.32,32.51,152744.0,32.2525,32.3517,32.0738,32.2624,152744.0
2025-03-06 15:20:00,32.5,32.58,32.14,32.24,168679.0,32.2525,32.3319,31.8952,31.9944,168679.0
2025-03-06 15:25:00,32.25,32.53,32.21,32.48,136713.0,32.0044,32.2822,31.9647,32.2326,136713.0
2025-03-06 15:30:00,32.49,32.79,32.45,32.54,254516.0,32.2425,32.5403,32.2028,32.2922,254516.0
2025-03-06 15:35:00,32.55,32.65,32.32,32.36,249650.0,32.3021,32.4013,32.0738,32.1135,249650.0
2025-03-06 15:40:00,32.35,32.39,32.13,32.15,253748.0,32.1036,32.1433,31.8853,31.9051,253748.0
2025-03-06 15:45:00,32.14,32.39,32.12,32.39,198196.0,31.8952,32.1433,31.8754,32.1433,198196.0
2025-03-06 15:50:00,32.39,32.5,32.29,32.42,399767.0,32.1433,32.2525,32.0441,32.1731,399767.0
2025-03-06 15:55:00,32.42,32.47,32.19,32.3,438739.0,32.1731,32.2227,31.9448,32.054,438739.0
2025-03-07 09:30:00,32.13,32.15,31.77,32.12,517334.0,31.8853,31.9051,31.528,31.8754,517334.0
2025-03-07 09:35:00,32.13,32.21,31.77,31.91,349960.0,31.8853,31.9647,31.528,31.667,349960.0
2025-03-07 09:40:00,31.91,32.45,31.89,32.27,398444.0,31.667,32.2028,31.6471,32.0242,398444.0
2025-03-07 09:45:00,32.26,32.63,32.25,32.55,357773.0,32.0143,32.3815,32.0044,32.3021,357773.0
2025-03-07 09:50:00,32.55,32.82,32.53,32.78,211605.0,32.3021,32.57,32.2822,32.5303,211605.0
2025-03-07 09:55:00,32.79,32.86,32.47,32.47,275714.0,32.5403,32.6097,32.2227,32.2227,275714.0
2025-03-07 10:00:00,32.47,32.75,32.26,32.7,300559.0,32.2227,32.5006,32.0143,32.4509,300559.0
2025-03-07 10:05:00,32.68,32.69,32.39,32.43,230592.0,32.4311,32.441,32.1433,32.183,230592.0
2025-03-07 10:10:00,32.46,32.49,32.14,32.15,269406.0,32.2128,32.2425,31.8952,31.9051,269406.0
2025-03-07 10:15:00,32.15,32.16,31.86,31.88,282459.0,31.9051,31.9151,31.6173,31.6372,282459.0
2025-03-07 10:20:00,31.88,32.18,31.83,32.06,222158.0,31.6372,31.9349,31.5876,31.8158,222158.0
2025-03-07 10:25:00,32.05,32.07,31.85,31.9,146299.0,31.8059,31.8257,31.6074,31.657,146299.0
2025-03-07 10:30:00,31.87,31.89,31.59,31.63,456318.0,31.6273,31.6471,31.3494,31.3891,456318.0
2025-03-07 10:35:00,31.63,31.63,31.36,31.43,390014.0,31.3891,31.3891,31.1211,31.1906,390014.0
2025-03-07 10:40:00,31.43,31.6,31.3,31.53,266868.0,31.1906,31.3593,31.0616,31.2899,266868.0
2025-03-07 10:45:00,31.53,32.18,31.43,32.0,656016.0,31.2899,31.9349,31.1906,31.7563,656016.0
2025-03-07 10:50:00,32.0,32.06,31.56,31.75,351630.0,31.7563,31.8158,31.3196,31.5082,351630.0
2025-03-07 10:55:00,31.73,31.84,31.64,31.78,100293.0,31.4883,31.5975,31.399,31.538,100293.0
2025-03-07 11:00:00,31.76,31.81,31.58,31.7,117186.0,31.5181,31.5677,31.3395,31.4586,117186.0
2025-03-07 11:05:00,31.69,31.79,31.56,31.58,72068.0,31.4486,31.5479,31.3196,31.3395,72068.0
2025-03-07 11:10:00,31.64,31.66,31.52,31.61,102364.0,31.399,31.4189,31.2799,31.3692,102364.0
2025-03-07 11:15:00,31.62,31.63,31.48,31.5,110060.0,31.3792,31.3891,31.2402,31.2601,110060.0
2025-03-07 11:20:00,31.5,31.57,31.32,31.33,157239.0,31.2601,31.3296,31.0815,31.0914,157239.0
2025-03-07 11:25:00,31.32,31.35,31.06,31.09,397708.0,31.0815,31.1112,30.8234,30.8532,397708.0
2025-03-07 11:30:00,31.1,31.19,31.04,31.06,238779.0,30.8631,30.9524,30.8036,30.8234,238779.0
2025-03-07 11:35:00,31.06,31.11,30.86,30.95,301420.0,30.8234,30.8731,30.625,30.7143,301420.0
2025-03-07 11:40:00,30.94,30.96,30.74,30.91,287298.0,30.7043,30.7242,30.5059,30.6746,287298.0
2025-03-07 11:45:00,30.9,30.93,30.69,30.81,268301.0,30.6647,30.6944,30.4563,30.5753,268301.0
2025-03-07 11:50:00,30.8,30.84,30.68,30.82,206766.0,30.5654,30.6051,30.4463,30.5853,206766.0
2025-03-07 11:55:00,30.82,30.97,30.76,30.93,216601.0,30.5853,30.7341,30.5257,30.6944,216601.0
2025-03-07 12:00:00,30.93,31.19,30.88,31.0,470385.0,30.6944,30.9524,30.6448,30.7639,470385.0
2025-03-07 12:05:00,31.01,31.11,30.79,30.84,292556.0,30.7738,30.8731,30.5555,30.6051,292556.0
2025-03-07 12:10:00,30.83,30.92,30.7,30.88,343081.0,30.5952,30.6845,30.4662,30.6448,343081.0
2025-03-07 12:15:00,30.89,30.9,30.62,30.71,129944.0,30.6547,30.6647,30.3868,30.4761,129944.0
2025-03-07 12:20:00,30.7,31.01,30.69,31.0,202045.0,30.4662,30.7738,30.4563,30.7639,202045.0
2025-03-07 12:25:00,30.98,31.17,30.94,31.17,93472.0,30.744,30.9326,30.7043,30.9326,93472.0
2025-03-07 12:30:00,31.15,31.51,31.02,31.5,197170.0,30.9127,31.27,30.7837,31.2601,197170.0
2025-03-07 12:35:00,31.51,31.66,31.42,31.48,329160.0,31.27,31.4189,31.1807,31.2402,329160.0
2025-03-07 12:40:00,31.46,31.82,31.44,31.82,197412.0,31.2204,31.5776,31.2005,31.5776,197412.0
2025-03-07 12:45:00,31.81,31.99,31.72,31.75,232826.0,31.5677,31.7464,31.4784,31.5082,232826.0
2025-03-07 12:50:00,31.75,32.1,31.75,32.1,201499.0,31.5082,31.8555,31.5082,31.8555,201499.0
2025-03-07 12:55:00,32.1,32.16,31.54,31.71,399948.0,31.8555,31.9151,31.2998,31.4685,399948.0
2025-03-07 13:00:00,31.68,32.2,31.66,32.18,217638.0,31.4387,31.9548,31.4189,31.9349,217638.0
2025-03-07 13:05:00,32.17,32.43,32.16,32.22,403124.0,31.925,32.183,31.9151,31.9746,403124.0
2025-03-07 13:10:00,32.21,32.37,32.05,32.37,145985.0,31.9647,32.1235,31.8059,32.1235,145985.0
2025-03-07 13:15:00,32.36,32.41,32.27,32.39,132717.0,32.1135,32.1632,32.0242,32.1433,132717.0
2025-03-07 13:20:00,32.39,32.5,32.16,32.18,227107.0,32.1433,32.2525,31.9151,31.9349,227107.0
2025-03-07 13:25:00,32.17,32.24,32.07,32.13,136203.0,31.925,31.9944,31.8257,31.8853,136203.0
2025-03-07 13:30:00,32.12,32.24,32.04,32.19,71512.0,31.8754,31.9944,31.796,31.9448,71512.0
2025-03-07 13:35:00,32.17,32.55,32.15,32.54,160916.0,31.925,32.3021,31.9051,32.2922,160916.0
2025-03-07 13:40:00,32.52,32.58,32.29,32.44,137340.0,32.2723,32.3319,32.0441,32.1929,137340.0
2025-03-07 13:45:00,32.41,32.63,32.41,32.47,123698.0,32.1632,32.3815,32.1632,32.2227,123698.0
2025-03-07 13:50:00,32.52,32.69,32.42,32.69,121176.0,32.2723,32.441,32.1731,32.441,121176.0
2025-03-07 13:55:00,32.66,32.77,32.58,32.76,101013.0,32.4112,32.5204,32.3319,32.5105,101013.0
2025-03-07 14:00:00,32.76,32.88,32.7,32.79,146858.0,32.5105,32.6296,32.4509,32.5403,146858.0
2025-03-07 14:05:00,32.8,32.83,32.52,32.52,145227.0,32.5502,32.58,32.2723,32.2723,145227.0
2025-03-07 14:10:00,32.54,32.71,32.53,32.57,99573.0,32.2922,32.4609,32.2822,32.3219,99573.0
2025-03-07 14:15:00,32.61,32.76,32.61,32.75,34324.0,32.3616,32.5105,32.3616,32.5006,34324.0
2025-03-07 14:20:00,32.77,32.98,32.76,32.95,232569.0,32.5204,32.7288,32.5105,32.699,232569.0
2025-03-07 14:25:00,32.97,32.99,32.78,32.88,120885.0,32.7189,32.7387,32.5303,32.6296,120885.0
2025-03-07 14:30:00,32.9,33.03,32.87,32.94,123347.0,32.6494,32.7784,32.6196,32.6891,123347.0
2025-03-07 14:35:00,32.97,33.14,32.83,33.04,152013.0,32.7189,32.8876,32.58,32.7884,152013.0
2025-03-07 14:40:00,33.05,33.06,32.81,32.85,229890.0,32.7983,32.8082,32.5601,32.5998,229890.0
2025-03-07 14:45:00,32.85,32.87,32.72,32.73,126860.0,32.5998,32.6196,32.4708,32.4807,126860.0
2025-03-07 14:50:00,32.74,32.82,32.68,32.76,149981.0,32.4906,32.57,32.4311,32.5105,149981.0
2025-03-07 14:55:00,32.77,32.87,32.7,32.76,56638.0,32.5204,32.6196,32.4509,32.5105,56638.0
2025-03-07 15:00:00,32.75,32.82,32.66,32.75,131641.0,32.5006,32.57,32.4112,32.5006,131641.0
2025-03-07 15:05:00,32.74,33.0,32.72,32.99,92687.0,32.4906,32.7487,32.4708,32.7387,92687.0
2025-03-07 15:10:00,32.98,33.04,32.89,32.91,162654.0,32.7288,32.7884,32.6395,32.6593,162654.0
2025-03-07 15:15:00,32.91,33.13,32.76,33.06,181113.0,32.6593,32.8777,32.5105,32.8082,181113.0
2025-03-07 15:20:00,33.07,33.07,32.83,32.88,65264.0,32.8181,32.8181,32.58,32.6296,65264.0
2025-03-07 15:25:00,32.87,32.98,32.87,32.92,61465.0,32.6196,32.7288,32.6196,32.6693,61465.0
2025-03-07 15:30:00,32.92,32.98,32.79,32.89,130118.0,32.6693,32.7288,32.5403,32.6395,130118.0
2025-03-07 15:35:00,32.9,32.9,32.57,32.65,299282.0,32.6494,32.6494,32.3219,32.4013,299282.0
2025-03-07 15:40:00,32.66,32.75,32.5,32.73,265654.0,32.4112,32.5006,32.2525,32.4807,265654.0
2025-03-07 15:45:00,32.72,32.89,32.7,32.88,113228.0,32.4708,32.6395,32.4509,32.6296,113228.0
2025-03-07 15:50:00,32.88,32.88,32.69,32.87,261317.0,32.6296,32.6296,32.441,32.6196,261317.0
2025-03-07 15:55:00,32.88,32.93,32.6,32.61,339498.0,32.6296,32.6792,32.3517,32.3616,339498.0
2025-03-10 09:30:00,31.39,31.79,31.22,31.36,446736.0,31.1509,31.5479,30.9822,31.1211,446736.0
2025-03-10 09:35:00,31.36,31.67,31.33,31.65,422080.0,31.1211,31.4288,31.0914,31.4089,422080.0
2025-03-10 09:40:00,31.65,32.02,31.59,31.91,381576.0,31.4089,31.7761,31.3494,31.667,381576.0
2025-03-10 09:45:00,31.9,31.95,31.59,31.71,246111.0,31.657,31.7067,31.3494,31.4685,246111.0
2025-03-10 09:50:00,31.7,31.83,31.46,31.52,361373.0,31.4586,31.5876,31.2204,31.2799,361373.0
2025-03-10 09:55:00,31.51,31.64,31.38,31.38,355219.0,31.27,31.399,31.141,31.141,355219.0
2025-03-10 10:00:00,31.39,31.39,31.04,31.09,441594.0,31.1509,31.1509,30.8036,30.8532,441594.0
2025-03-10 10:05:00,31.1,31.18,30.97,30.99,357483.0,30.8631,30.9425,30.7341,30.754,357483.0
2025-03-10 10:10:00,30.99,31.19,30.93,31.06,315175.0,30.754,30.9524,30.6944,30.8234,315175.0
2025-03-10 10:15:00,31.06,31.2,30.88,30.94,267722.0,30.8234,30.9624,30.6448,30.7043,267722.0
2025-03-10 10:20:00,30.95,31.06,30.81,31.02,233495.0,30.7143,30.8234,30.5753,30.7837,233495.0
2025-03-10 10:25:00,31.03,31.09,30.8,30.87,159619.0,30.7937,30.8532,30.5654,30.6349,159619.0
2025-03-10 10:30:00,30.86,30.96,30.71,30.77,265204.0,30.625,30.7242,30.4761,30.5356,265204.0
2025-03-10 10:35:00,30.76,30.96,30.69,30.87,253200.0,30.5257,30.7242,30.4563,30.6349,253200.0
2025-03-10 10:40:00,30.85,30.93,30.78,30.79,236460.0,30.615,30.6944,30.5456,30.5555,236460.0
2025-03-10 10:45:00,30.78,31.0,30.68,30.92,177692.0,30.5456,30.7639,30.4463,30.6845,177692.0
2025-03-10 10:50:00,30.91,30.94,30.71,30.8,149612.0,30.6746,30.7043,30.4761,30.5654,149612.0
2025-03-10 10:55:00,30.8,30.96,30.77,30.96,110175.0,30.5654,30.7242,30.5356,30.7242,110175.0
2025-03-10 11:00:00,30.97,31.13,30.96,31.04,453334.0,30.7341,30.8929,30.7242,30.8036,453334.0
2025-03-10 11:05:00,31.03,31.23,31.0,31.2,163974.0,30.7937,30.9921,30.7639,30.9624,163974.0
2025-03-10 11:10:00,31.21,31.34,31.1,31.29,174272.0,30.9723,31.1013,30.8631,31.0517,174272.0
2025-03-10 11:15:00,31.29,31.41,31.16,31.17,304883.0,31.0517,31.1708,30.9227,30.9326,304883.0
2025-03-10 11:20:00,31.17,31.25,31.06,31.18,196723.0,30.9326,31.012,30.8234,30.9425,196723.0
2025-03-10 11:25:00,31.17,31.28,31.11,31.21,59969.0,30.9326,31.0418,30.8731,30.9723,59969.0
2025-03-10 11:30:00,31.19,31.49,31.19,31.44,170226.0,30.9524,31.2502,30.9524,31.2005,170226.0
2025-03-10 11:35:00,31.44,31.68,31.39,31.48,224418.0,31.2005,31.4387,31.1509,31.2402,224418.0
2025-03-10 11:40:00,31.48,31.53,31.06,31.11,261856.0,31.2402,31.2899,30.8234,30.8731,261856.0
2025-03-10 11:45:00,31.12,31.34,31.09,31.32,190408.0,30.883,31.1013,30.8532,31.0815,190408.0
2025-03-10 11:50:00,31.31,31.35,31.17,31.25,60452.0,31.0715,31.1112,30.9326,31.012,60452.0
2025-03-10 11:55:00,31.24,31.26,31.01,31.04,143280.0,31.0021,31.0219,30.7738,30.8036,143280.0
2025-03-10 12:00:00,31.02,31.18,30.98,31.0,109693.0,30.7837,30.9425,30.744,30.7639,109693.0
2025-03-10 12:05:00,30.98,31.11,30.94,31.03,216099.0,30.744,30.8731,30.7043,30.7937,216099.0
2025-03-10 12:10:00,31.05,31.26,31.02,31.26,120286.0,30.8135,31.0219,30.7837,31.0219,120286.0
2025-03-10 12:15:00,31.25,31.25,30.98,31.01,129203.0,31.012,31.012,30.744,30.7738,129203.0
2025-03-10 12:20:00,31.02,31.08,30.9,31.04,167579.0,30.7837,30.8433,30.6647,30.8036,167579.0
2025-03-10 12:25:00,31.05,31.21,31.01,31.17,117543.0,30.8135,30.9723,30.7738,30.9326,117543.0
2025-03-10 12:30:00,31.18,31.47,31.12,31.43,139077.0,30.9425,31.2303,30.883,31.1906,139077.0
2025-03-10 12:35:00,31.39,31.39,30.89,30.97,261373.0,31.1509,31.1509,30.6547,30.7341,261373.0
2025-03-10 12:40:00,30.97,31.1,30.95,31.0,137657.0,30.7341,30.8631,30.7143,30.7639,137657.0
2025-03-10 12:45:00,30.99,31.08,30.91,30.94,120356.0,30.754,30.8433,30.6746,30.7043,120356.0
2025-03-10 12:50:00,30.97,30.99,30.86,30.91,66969.0,30.7341,30.754,30.625,30.6746,66969.0
2025-03-10 12:55:00,30.9,30.98,30.81,30.81,79685.0,30.6647,30.744,30.5753,30.5753,79685.0
2025-03-10 13:00:00,30.81,30.84,30.66,30.68,226428.0,30.5753,30.6051,30.4265,30.4463,226428.0
2025-03-10 13:05:00,30.69,30.75,30.6,30.6,144088.0,30.4563,30.5158,30.3669,30.3669,144088.0
2025-03-10 13:10:00,30.59,30.69,30.46,30.69,348974.0,30.357,30.4563,30.228,30.4563,348974.0
2025-03-10 13:15:00,30.67,30.72,30.54,30.64,168227.0,30.4364,30.486,30.3074,30.4066,168227.0
2025-03-10 13:20:00,30.63,30.79,30.58,30.7,134451.0,30.3967,30.5555,30.3471,30.4662,134451.0
2025-03-10 13:25:00,30.7,30.71,30.55,30.58,85250.0,30.4662,30.4761,30.3173,30.3471,85250.0
2025-03-10 13:30:00,30.58,30.59,30.4,30.41,238251.0,30.3471,30.357,30.1685,30.1784,238251.0
2025-03-10 13:35:00,30.4,30.48,30.24,30.36,249817.0,30.1685,30.2479,30.0097,30.1288,249817.0
2025-03-10 13:40:00,30.34,30.36,30.22,30.22,129940.0,30.1089,30.1288,29.9898,29.9898,129940.0
2025-03-10 13:45:00,30.22,30.32,30.12,30.18,231239.0,29.9898,30.0891,29.8906,29.9501,231239.0
2025-03-10 13:50:00,30.18,30.21,30.07,30.19,225854.0,29.9501,29.9799,29.841,29.9601,225854.0
2025-03-10 13:55:00,30.2,30.22,30.03,30.07,292869.0,29.97,29.9898,29.8013,29.841,292869.0
2025-03-10 14:00:00,30.07,30.12,30.02,30.05,143821.0,29.841,29.8906,29.7914,29.8211,143821.0
2025-03-10 14:05:00,30.05,30.06,29.83,29.93,288051.0,29.8211,29.8311,29.6028,29.702,288051.0
2025-03-10 14:10:00,29.93,30.18,29.89,29.94,400531.0,29.702,29.9501,29.6623,29.712,400531.0
2025-03-10 14:15:00,29.93,30.1,29.88,29.91,170558.0,29.702,29.8707,29.6524,29.6822,170558.0
2025-03-10 14:20:00,29.9,29.95,29.83,29.91,134544.0,29.6723,29.7219,29.6028,29.6822,134544.0
2025-03-10 14:25:00,29.91,29.93,29.72,29.8,181447.0,29.6822,29.702,29.4936,29.573,181447.0
2025-03-10 14:30:00,29.81,29.94,29.78,29.82,219242.0,29.583,29.712,29.5532,29.5929,219242.0
2025-03-10 14:35:00,29.82,29.85,29.76,29.78,93154.0,29.5929,29.6227,29.5333,29.5532,93154.0
2025-03-10 14:40:00,29.77,29.86,29.67,29.78,160185.0,29.5433,29.6326,29.444,29.5532,160185.0
2025-03-10 14:45:00,29.79,29.85,29.73,29.77,121948.0,29.5631,29.6227,29.5036,29.5433,121948.0
2025-03-10 14:50:00,29.78,29.86,29.63,29.65,184406.0,29.5532,29.6326,29.4043,29.4242,184406.0
2025-03-10 14:55:00,29.65,29.66,29.39,29.43,186075.0,29.4242,29.4341,29.1662,29.2058,186075.0
2025-03-10 15:00:00,29.41,29.52,29.33,29.4,239169.0,29.186,29.2952,29.1066,29.1761,239169.0
2025-03-10 15:05:00,29.38,29.49,29.18,29.25,263146.0,29.1562,29.2654,28.9578,29.0272,263146.0
2025-03-10 15:10:00,29.25,29.56,29.19,29.54,225368.0,29.0272,29.3349,28.9677,29.315,225368.0
2025-03-10 15:15:00,29.52,29.81,29.51,29.8,207227.0,29.2952,29.583,29.2852,29.573,207227.0
2025-03-10 15:20:00,29.8,30.07,29.76,30.05,254724.0,29.573,29.841,29.5333,29.8211,254724.0
2025-03-10 15:25:00,30.05,30.42,30.03,30.13,478552.0,29.8211,30.1883,29.8013,29.9005,478552.0
2025-03-10 15:30:00,30.16,30.71,30.16,30.65,348101.0,29.9303,30.4761,29.9303,30.4166,348101.0
2025-03-10 15:35:00,30.66,30.75,30.27,30.53,246070.0,30.4265,30.5158,30.0395,30.2975,246070.0
2025-03-10 15:40:00,30.52,30.58,30.18,30.18,249374.0,30.2875,30.3471,29.9501,29.9501,249374.0
2025-03-10 15:45:00,30.17,30.4,30.11,30.33,135884.0,29.9402,30.1685,29.8807,30.099,135884.0
2025-03-10 15:50:00,30.34,30.47,30.08,30.17,304730.0,30.1089,30.2379,29.8509,29.9402,304730.0
2025-03-10 15:55:00,30.19,30.24,30.02,30.11,537757.0,29.9601,30.0097,29.7914,29.8807,537757.0
2025-03-11 09:30:00,30.27,30.38,30.06,30.1,667090.0,30.0395,30.1486,29.8311,29.8707,667090.0
2025-03-11 09:35:00,30.11,30.75,30.02,30.73,472526.0,29.8807,30.5158,29.7914,30.4959,472526.0
2025-03-11 09:40:00,30.73,30.74,30.3,30.66,619404.0,30.4959,30.5059,30.0692,30.4265,619404.0
2025-03-11 09:45:00,30.68,30.9,30.41,30.83,247091.0,30.4463,30.6647,30.1784,30.5952,247091.0
2025-03-11 09:50:00,30.85,30.86,30.32,30.35,304513.0,30.615,30.625,30.0891,30.1188,304513.0
2025-03-11 09:55:00,30.35,30.52,30.27,30.4,151875.0,30.1188,30.2875,30.0395,30.1685,151875.0
2025-03-11 10:00:00,30.4,30.96,29.91,30.01,736099.0,30.1685,30.7242,29.6822,29.7814,736099.0
2025-03-11 10:05:00,30.01,30.45,30.0,30.39,337771.0,29.7814,30.2181,29.7715,30.1585,337771.0
2025-03-11 10:10:00,30.39,30.4,29.97,30.01,177652.0,30.1585,30.1685,29.7417,29.7814,177652.0
2025-03-11 10:15:00,30.0,30.17,29.84,29.99,257188.0,29.7715,29.9402,29.6127,29.7616,257188.0
2025-03-11 10:20:00,29.98,30.01,29.73,29.8,244129.0,29.7517,29.7814,29.5036,29.573,244129.0
2025-03-11 10:25:00,29.82,29.82,29.51,29.65,214038.0,29.5929,29.5929,29.2852,29.4242,214038.0
2025-03-11 10:30:00,29.64,29.82,29.53,29.57,205131.0,29.4142,29.5929,29.3051,29.3448,205131.0
2025-03-11 10:35:00,29.6,29.62,29.32,29.35,276609.0,29.3746,29.3944,29.0967,29.1265,276609.0
2025-03-11 10:40:00,29.37,29.69,29.22,29.58,270948.0,29.1463,29.4639,28.9974,29.3547,270948.0
2025-03-11 10:45:00,29.56,29.65,29.39,29.44,295754.0,29.3349,29.4242,29.1662,29.2158,295754.0
2025-03-11 10:50:00,29.45,29.86,29.41,29.83,267659.0,29.2257,29.6326,29.186,29.6028,267659.0
2025-03-11 10:55:00,29.82,29.83,29.42,29.47,107641.0,29.5929,29.6028,29.1959,29.2455,107641.0
2025-03-11 11:00:00,29.43,29.61,29.35,29.46,173510.0,29.2058,29.3845,29.1265,29.2356,173510.0
2025-03-11 11:05:00,29.44,30.21,29.43,30.18,526534.0,29.2158,29.9799,29.2058,29.9501,526534.0
2025-03-11 11:10:00,30.15,30.19,29.91,30.02,228715.0,29.9204,29.9601,29.6822,29.7914,228715.0
2025-03-11 11:15:00,30.07,30.3,30.05,30.28,210246.0,29.841,30.0692,29.8211,30.0494,210246.0
2025-03-11 11:20:00,30.26,30.27,29.92,29.95,185341.0,30.0295,30.0395,29.6921,29.7219,185341.0
2025-03-11 11:25:00,29.94,30.2,29.93,29.96,228599.0,29.712,29.97,29.702,29.7318,228599.0
2025-03-11 11:30:00,29.97,30.32,29.9,30.19,77038.0,29.7417,30.0891,29.6723,29.9601,77038.0
2025-03-11 11:35:00,30.18,30.24,30.0,30.24,98521.0,29.9501,30.0097,29.7715,30.0097,98521.0
2025-03-11 11:40:00,30.21,30.49,30.2,30.37,311013.0,29.9799,30.2578,29.97,30.1387,311013.0
2025-03-11 11:45:00,30.36,30.39,30.15,30.31,116363.0,30.1288,30.1585,29.9204,30.0791,116363.0
2025-03-11 11:50:00,30.35,30.4,30.15,30.34,115017.0,30.1188,30.1685,29.9204,30.1089,115017.0
2025-03-11 11:55:00,30.34,30.41,29.94,29.97,231347.0,30.1089,30.1784,29.712,29.7417,231347.0
2025-03-11 12:00:00,29.95,30.11,29.88,29.96,131679.0,29.7219,29.8807,29.6524,29.7318,131679.0
2025-03-11 12:05:00,29.94,29.95,29.72,29.8,221908.0,29.712,29.7219,29.4936,29.573,221908.0
2025-03-11 12:10:00,29.81,29.81,29.58,29.6,121488.0,29.583,29.583,29.3547,29.3746,121488.0
2025-03-11 12:15:00,29.61,29.76,29.61,29.76,117547.0,29.3845,29.5333,29.3845,29.5333,117547.0
2025-03-11 12:20:00,29.76,29.84,29.68,29.75,96280.0,29.5333,29.6127,29.4539,29.5234,96280.0
2025-03-11 12:25:00,29.76,29.88,29.72,29.79,89751.0,29.5333,29.6524,29.4936,29.5631,89751.0
2025-03-11 12:30:00,29.82,29.99,29.79,29.96,85376.0,29.5929,29.7616,29.5631,29.7318,85376.0
2025-03-11 12:35:00,29.94,30.03,29.78,29.8,92427.0,29.712,29.8013,29.5532,29.573,92427.0
2025-03-11 12:40:00,29.81,30.02,29.71,29.76,114623.0,29.583,29.7914,29.4837,29.5333,114623.0
2025-03-11 12:45:00,29.79,29.83,29.69,29.77,96063.0,29.5631,29.6028,29.4639,29.5433,96063.0
2025-03-11 12:50:00,29.78,29.86,29.6,29.67,98280.0,29.5532,29.6326,29.3746,29.444,98280.0
2025-03-11 12:55:00,29.69,29.75,29.5,29.58,116827.0,29.4639,29.5234,29.2753,29.3547,116827.0
2025-03-11 13:00:00,29.55,29.57,29.44,29.47,51062.0,29.3249,29.3448,29.2158,29.2455,51062.0
2025-03-11 13:05:00,29.49,29.54,29.41,29.5,76881.0,29.2654,29.315,29.186,29.2753,76881.0
2025-03-11 13:10:00,29.51,29.57,29.42,29.42,101613.0,29.2852,29.3448,29.1959,29.1959,101613.0
2025-03-11 13:15:00,29.43,29.6,29.39,29.46,113507.0,29.2058,29.3746,29.1662,29.2356,113507.0
2025-03-11 13:20:00,29.45,29.53,29.28,29.37,138959.0,29.2257,29.3051,29.057,29.1463,138959.0
2025-03-11 13:25:00,29.38,29.43,29.19,29.21,167118.0,29.1562,29.2058,28.9677,28.9875,167118.0
2025-03-11 13:30:00,29.2,29.46,29.18,29.23,209421.0,28.9776,29.2356,28.9578,29.0074,209421.0
2025-03-11 13:35:00,29.21,29.3,29.11,29.29,202778.0,28.9875,29.0768,28.8883,29.0669,202778.0
2025-03-11 13:40:00,29.3,29.5,29.27,29.5,190806.0,29.0768,29.2753,29.0471,29.2753,190806.0
2025-03-11 13:45:00,29.47,29.8,29.45,29.64,222434.0,29.2455,29.573,29.2257,29.4142,222434.0
2025-03-11 13:50:00,29.64,29.73,29.5,29.6,76341.0,29.4142,29.5036,29.2753,29.3746,76341.0
2025-03-11 13:55:00,29.6,29.63,29.35,29.5,167058.0,29.3746,29.4043,29.1265,29.2753,167058.0
2025-03-11 14:00:00,29.49,30.05,29.48,29.91,247505.0,29.2654,29.8211,29.2555,29.6822,247505.0
2025-03-11 14:05:00,29.96,30.07,29.8,29.96,141687.0,29.7318,29.841,29.573,29.7318,141687.0
2025-03-11 14:10:00,29.97,30.17,29.97,30.16,167916.0,29.7417,29.9402,29.7417,29.9303,167916.0
2025-03-11 14:15:00,30.16,30.16,29.97,30.11,129715.0,29.9303,29.9303,29.7417,29.8807,129715.0
2025-03-11 14:20:00,30.1,30.42,30.07,30.23,190920.0,29.8707,30.1883,29.841,29.9998,190920.0
2025-03-11 14:25:00,30.23,30.39,30.18,30.32,70386.0,29.9998,30.1585,29.9501,30.0891,70386.0
2025-03-11 14:30:00,30.29,30.38,30.11,30.17,170936.0,30.0593,30.1486,29.8807,29.9402,170936.0
2025-03-11 14:35:00,30.18,30.46,30.14,30.4,136747.0,29.9501,30.228,29.9104,30.1685,136747.0
2025-03-11 14:40:00,30.45,30.88,30.41,30.85,351411.0,30.2181,30.6448,30.1784,30.615,351411.0
2025-03-11 14:45:00,30.86,30.96,30.65,30.8,263081.0,30.625,30.7242,30.4166,30.5654,263081.0
2025-03-11 14:50:00,30.84,31.17,30.81,31.06,210611.0,30.6051,30.9326,30.5753,30.8234,210611.0
2025-03-11 14:55:00,31.06,31.14,30.89,30.96,251108.0,30.8234,30.9028,30.6547,30.7242,251108.0
2025-03-11 15:00:00,30.99,31.07,30.65,30.79,259596.0,30.754,30.8334,30.4166,30.5555,259596.0
2025-03-11 15:05:00,30.81,31.2,30.8,30.95,139484.0,30.5753,30.9624,30.5654,30.7143,139484.0
2025-03-11 15:10:00,30.94,30.94,30.65,30.68,141182.0,30.7043,30.7043,30.4166,30.4463,141182.0
2025-03-11 15:15:00,30.67,30.68,30.49,30.57,172562.0,30.4364,30.4463,30.2578,30.3372,172562.0
2025-03-11 15:20:00,30.57,30.83,30.54,30.55,179360.0,30.3372,30.5952,30.3074,30.3173,179360.0
2025-03-11 15:25:00,30.55,30.85,30.52,30.66,122427.0,30.3173,30.615,30.2875,30.4265,122427.0
2025-03-11 15:30:00,30.69,30.79,30.59,30.65,57986.0,30.4563,30.5555,30.357,30.4166,57986.0
2025-03-11 15:35:00,30.65,30.8,30.55,30.6,86327.0,30.4166,30.5654,30.3173,30.3669,86327.0
2025-03-11 15:40:00,30.61,30.69,30.48,30.67,104727.0,30.3769,30.4563,30.2479,30.4364,104727.0
2025-03-11 15:45:00,30.65,30.86,30.54,30.86,175884.0,30.4166,30.625,30.3074,30.625,175884.0
2025-03-11 15:50:00,30.86,30.86,30.39,30.46,246257.0,30.625,30.625,30.1585,30.228,246257.0
2025-03-11 15:55:00,30.47,30.48,30.12,30.12,265526.0,30.2379,30.2479,29.8906,29.8906,265526.0
2025-03-12 09:30:00,31.13,31.45,30.93,30.95,716878.0,30.8929,31.2105,30.6944,30.7143,716878.0
2025-03-12 09:35:00,30.95,31.05,30.63,30.81,502993.0,30.7143,30.8135,30.3967,30.5753,502993.0
2025-03-12 09:40:00,30.82,30.87,30.5,30.58,441537.0,30.5853,30.6349,30.2677,30.3471,441537.0
2025-03-12 09:45:00,30.59,30.78,30.48,30.6,313505.0,30.357,30.5456,30.2479,30.3669,313505.0
2025-03-12 09:50:00,30.59,30.77,30.33,30.34,504640.0,30.357,30.5356,30.099,30.1089,504640.0
2025-03-12 09:55:00,30.35,30.51,30.17,30.5,557555.0,30.1188,30.2776,29.9402,30.2677,557555.0
2025-03-12 10:00:00,30.5,30.59,30.25,30.36,437594.0,30.2677,30.357,30.0196,30.1288,437594.0
2025-03-12 10:05:00,30.37,30.56,30.29,30.38,245438.0,30.1387,30.3272,30.0593,30.1486,245438.0
2025-03-12 10:10:00,30.39,30.49,30.19,30.35,239796.0,30.1585,30.2578,29.9601,30.1188,239796.0
2025-03-12 10:15:00,30.3,30.34,30.09,30.31,220260.0,30.0692,30.1089,29.8608,30.0791,220260.0
2025-03-12 10:20:00,30.32,30.46,30.08,30.21,372220.0,30.0891,30.228,29.8509,29.9799,372220.0
2025-03-12 10:25:00,30.17,30.44,30.15,30.34,180592.0,29.9402,30.2082,29.9204,30.1089,180592.0
2025-03-12 10:30:00,30.34,30.36,30.1,30.15,180270.0,30.1089,30.1288,29.8707,29.9204,180270.0
2025-03-12 10:35:00,30.11,30.27,30.0,30.02,251150.0,29.8807,30.0395,29.7715,29.7914,251150.0
2025-03-12 10:40:00,30.02,30.05,29.83,29.87,315769.0,29.7914,29.8211,29.6028,29.6425,315769.0
2025-03-12 10:45:00,29.86,29.97,29.78,29.84,212595.0,29.6326,29.7417,29.5532,29.6127,212595.0
2025-03-12 10:50:00,29.82,30.12,29.8,30.08,224042.0,29.5929,29.8906,29.573,29.8509,224042.0
2025-03-12 10:55:00,30.07,30.07,29.74,29.78,184921.0,29.841,29.841,29.5135,29.5532,184921.0
2025-03-12 11:00:00,29.79,29.87,29.72,29.79,187406.0,29.5631,29.6425,29.4936,29.5631,187406.0
2025-03-12 11:05:00,29.8,29.82,29.57,29.74,325396.0,29.573,29.5929,29.3448,29.5135,325396.0
2025-03-12 11:10:00,29.74,29.85,29.7,29.79,153737.0,29.5135,29.6227,29.4738,29.5631,153737.0
2025-03-12 11:15:00,29.79,29.92,29.65,29.8,200806.0,29.5631,29.6921,29.4242,29.573,200806.0
2025-03-12 11:20:00,29.8,30.01,29.69,29.95,138462.0,29.573,29.7814,29.4639,29.7219,138462.0
2025-03-12 11:25:00,29.95,30.06,29.91,30.0,202552.0,29.7219,29.8311,29.6822,29.7715,202552.0
2025-03-12 11:30:00,30.01,30.12,29.92,29.97,371816.0,29.7814,29.8906,29.6921,29.7417,371816.0
2025-03-12 11:35:00,29.98,30.18,29.98,30.1,219500.0,29.7517,29.9501,29.7517,29.8707,219500.0
2025-03-12 11:40:00,30.12,30.19,30.06,30.11,187840.0,29.8906,29.9601,29.8311,29.8807,187840.0
2025-03-12 11:45:00,30.1,30.18,30.01,30.05,305027.0,29.8707,29.9501,29.7814,29.8211,305027.0
2025-03-12 11:50:00,30.07,30.11,29.96,29.97,146145.0,29.841,29.8807,29.7318,29.7417,146145.0
2025-03-12 11:55:00,29.98,30.02,29.77,30.02,331768.0,29.7517,29.7914,29.5433,29.7914,331768.0
2025-03-12 12:00:00,30.0,30.02,29.81,29.89,127317.0,29.7715,29.7914,29.583,29.6623,127317.0
2025-03-12 12:05:00,29.89,30.12,29.88,30.1,140890.0,29.6623,29.8906,29.6524,29.8707,140890.0
2025-03-12 12:10:00,30.08,30.24,29.97,30.21,459602.0,29.8509,30.0097,29.7417,29.9799,459602.0
2025-03-12 12:15:00,30.21,30.24,30.07,30.22,74862.0,29.9799,30.0097,29.841,29.9898,74862.0
2025-03-12 12:20:00,30.23,30.39,30.23,30.35,264249.0,29.9998,30.1585,29.9998,30.1188,264249.0
2025-03-12 12:25:00,30.32,30.32,30.13,30.22,168811.0,30.0891,30.0891,29.9005,29.9898,168811.0
2025-03-12 12:30:00,30.24,30.44,30.23,30.42,233116.0,30.0097,30.2082,29.9998,30.1883,233116.0
2025-03-12 12:35:00,30.43,30.5,30.35,30.35,197570.0,30.1982,30.2677,30.1188,30.1188,197570.0
2025-03-12 12:40:00,30.34,30.34,30.08,30.12,219722.0,30.1089,30.1089,29.8509,29.8906,219722.0
2025-03-12 12:45:00,30.12,30.47,30.07,30.44,154401.0,29.8906,30.2379,29.841,30.2082,154401.0
2025-03-12 12:50:00,30.44,30.47,30.25,30.37,226318.0,30.2082,30.2379,30.0196,30.1387,226318.0
2025-03-12 12:55:00,30.39,30.41,30.11,30.11,126271.0,30.1585,30.1784,29.8807,29.8807,126271.0
2025-03-12 13:00:00,30.13,30.22,30.06,30.17,91541.0,29.9005,29.9898,29.8311,29.9402,91541.0
2025-03-12 13:05:00,30.14,30.32,30.05,30.31,150577.0,29.9104,30.0891,29.8211,30.0791,150577.0
2025-03-12 13:10:00,30.32,30.39,30.25,30.37,172964.0,30.0891,30.1585,30.0196,30.1387,172964.0
2025-03-12 13:15:00,30.36,30.42,30.27,30.39,69900.0,30.1288,30.1883,30.0395,30.1585,69900.0
2025-03-12 13:20:00,30.41,30.62,30.37,30.59,207708.0,30.1784,30.3868,30.1387,30.357,207708.0
2025-03-12 13:25:00,30.59,30.68,30.53,30.68,285760.0,30.357,30.4463,30.2975,30.4463,285760.0
2025-03-12 13:30:00,30.67,30.77,30.59,30.64,473330.0,30.4364,30.5356,30.357,30.4066,473330.0
2025-03-12 13:35:00,30.66,30.73,30.62,30.65,318537.0,30.4265,30.4959,30.3868,30.4166,318537.0
2025-03-12 13:40:00,30.65,30.74,30.62,30.62,102140.0,30.4166,30.5059,30.3868,30.3868,102140.0
2025-03-12 13:45:00,30.62,30.77,30.6,30.62,229771.0,30.3868,30.5356,30.3669,30.3868,229771.0
2025-03-12 13:50:00,30.64,30.64,30.43,30.47,216934.0,30.4066,30.4066,30.1982,30.2379,216934.0
2025-03-12 13:55:00,30.45,30.46,30.14,30.14,365671.0,30.2181,30.228,29.9104,29.9104,365671.0
2025-03-12 14:00:00,30.14,30.42,30.09,30.19,293595.0,29.9104,30.1883,29.8608,29.9601,293595.0
2025-03-12 14:05:00,30.21,30.26,30.11,30.25,73198.0,29.9799,30.0295,29.8807,30.0196,73198.0
2025-03-12 14:10:00,30.26,30.54,30.26,30.51,219155.0,30.0295,30.3074,30.0295,30.2776,219155.0
2025-03-12 14:15:00,30.52,30.64,30.51,30.63,81447.0,30.2875,30.4066,30.2776,30.3967,81447.0
2025-03-12 14:20:00,30.65,30.69,30.51,30.61,117683.0,30.4166,30.4563,30.2776,30.3769,117683.0
2025-03-12 14:25:00,30.63,30.72,30.58,30.72,171636.0,30.3967,30.486,30.3471,30.486,171636.0
2025-03-12 14:30:00,30.73,30.81,30.66,30.77,104191.0,30.4959,30.5753,30.4265,30.5356,104191.0
2025-03-12 14:35:00,30.78,30.8,30.67,30.73,118934.0,30.5456,30.5654,30.4364,30.4959,118934.0
2025-03-12 14:40:00,30.75,30.86,30.74,30.85,109822.0,30.5158,30.625,30.5059,30.615,109822.0
2025-03-12 14:45:00,30.84,30.99,30.83,30.93,113719.0,30.6051,30.754,30.5952,30.6944,113719.0
2025-03-12 14:50:00,30.93,30.93,30.7,30.77,138381.0,30.6944,30.6944,30.4662,30.5356,138381.0
2025-03-12 14:55:00,30.73,30.85,30.63,30.82,208480.0,30.4959,30.615,30.3967,30.5853,208480.0
2025-03-12 15:00:00,30.8,30.81,30.58,30.74,161498.0,30.5654,30.5753,30.3471,30.5059,161498.0
2025-03-12 15:05:00,30.74,30.78,30.64,30.74,94215.0,30.5059,30.5456,30.4066,30.5059,94215.0
2025-03-12 15:10:00,30.73,30.77,30.66,30.69,81233.0,30.4959,30.5356,30.4265,30.4563,81233.0
2025-03-12 15:15:00,30.68,30.78,30.58,30.74,155913.0,30.4463,30.5456,30.3471,30.5059,155913.0
2025-03-12 15:20:00,30.73,30.75,30.47,30.6,245086.0,30.4959,30.5158,30.2379,30.3669,245086.0
2025-03-12 15:25:00,30.6,30.66,30.53,30.54,158802.0,30.3669,30.4265,30.2975,30.3074,158802.0
2025-03-12 15:30:00,30.53,30.65,30.45,30.48,195637.0,30.2975,30.4166,30.2181,30.2479,195637.0
2025-03-12 15:35:00,30.45,30.52,30.31,30.41,332873.0,30.2181,30.2875,30.0791,30.1784,332873.0
2025-03-12 15:40:00,30.41,30.48,30.27,30.47,164415.0,30.1784,30.2479,30.0395,30.2379,164415.0
2025-03-12 15:45:00,30.46,30.58,30.39,30.58,264728.0,30.228,30.3471,30.1585,30.3471,264728.0
2025-03-12 15:50:00,30.57,30.57,30.3,30.45,398512.0,30.3372,30.3372,30.0692,30.2181,398512.0
2025-03-12 15:55:00,30.44,30.51,30.25,30.25,739088.0,30.2082,30.2776,30.0196,30.0196,739088.0
2025-03-13 09:30:00,30.33,30.41,30.11,30.38,632635.0,30.099,30.1784,29.8807,30.1486,632635.0
2025-03-13 09:35:00,30.4,30.5,30.24,30.46,394377.0,30.1685,30.2677,30.0097,30.228,394377.0
2025-03-13 09:40:00,30.45,30.66,30.37,30.37,317812.0,30.2181,30.4265,30.1387,30.1387,317812.0
2025-03-13 09:45:00,30.37,30.46,30.23,30.24,608692.0,30.1387,30.228,29.9998,30.0097,608692.0
2025-03-13 09:50:00,30.23,30.28,29.94,29.98,526318.0,29.9998,30.0494,29.712,29.7517,526318.0
2025-03-13 09:55:00,29.97,29.99,29.67,29.73,591552.0,29.7417,29.7616,29.444,29.5036,591552.0
2025-03-13 10:00:00,29.72,29.95,29.6,29.76,353534.0,29.4936,29.7219,29.3746,29.5333,353534.0
2025-03-13 10:05:00,29.76,29.99,29.76,29.88,256700.0,29.5333,29.7616,29.5333,29.6524,256700.0
2025-03-13 10:10:00,29.88,30.18,29.82,30.16,344035.0,29.6524,29.9501,29.5929,29.9303,344035.0
2025-03-13 10:15:00,30.17,30.3,30.08,30.25,346978.0,29.9402,30.0692,29.8509,30.0196,346978.0
2025-03-13 10:20:00,30.26,30.34,30.09,30.29,208359.0,30.0295,30.1089,29.8608,30.0593,208359.0
2025-03-13 10:25:00,30.28,30.4,30.02,30.05,229215.0,30.0494,30.1685,29.7914,29.8211,229215.0
2025-03-13 10:30:00,30.06,30.28,30.06,30.08,180947.0,29.8311,30.0494,29.8311,29.8509,180947.0
2025-03-13 10:35:00,30.08,30.14,29.84,29.87,247611.0,29.8509,29.9104,29.6127,29.6425,247611.0
2025-03-13 10:40:00,29.88,29.91,29.74,29.8,189273.0,29.6524,29.6822,29.5135,29.573,189273.0
2025-03-13 10:45:00,29.78,29.87,29.64,29.7,268060.0,29.5532,29.6425,29.4142,29.4738,268060.0
2025-03-13 10:50:00,29.7,29.85,29.69,29.74,181068.0,29.4738,29.6227,29.4639,29.5135,181068.0
2025-03-13 10:55:00,29.72,29.73,29.57,29.65,217761.0,29.4936,29.5036,29.3448,29.4242,217761.0
2025-03-13 11:00:00,29.66,29.79,29.65,29.68,212766.0,29.4341,29.5631,29.4242,29.4539,212766.0
2025-03-13 11:05:00,29.68,29.77,29.43,29.47,182976.0,29.4539,29.5433,29.2058,29.2455,182976.0
2025-03-13 11:10:00,29.49,29.53,29.38,29.45,146303.0,29.2654,29.3051,29.1562,29.2257,146303.0
2025-03-13 11:15:00,29.45,29.46,29.38,29.45,111176.0,29.2257,29.2356,29.1562,29.2257,111176.0
2025-03-13 11:20:00,29.45,29.49,29.4,29.49,83563.0,29.2257,29.2654,29.1761,29.2654,83563.0
2025-03-13 11:25:00,29.49,29.54,29.36,29.37,136117.0,29.2654,29.315,29.1364,29.1463,136117.0
2025-03-13 11:30:00,29.36,29.44,29.3,29.34,238136.0,29.1364,29.2158,29.0768,29.1165,238136.0
2025-03-13 11:35:00,29.34,29.34,29.07,29.13,322326.0,29.1165,29.1165,28.8486,28.9081,322326.0
2025-03-13 11:40:00,29.12,29.44,29.06,29.32,447891.0,28.8982,29.2158,28.8387,29.0967,447891.0
2025-03-13 11:45:00,29.3,29.39,29.14,29.37,221376.0,29.0768,29.1662,28.9181,29.1463,221376.0
2025-03-13 11:50:00,29.37,29.37,29.05,29.09,129239.0,29.1463,29.1463,28.8287,28.8684,129239.0
2025-03-13 11:55:00,29.1,29.12,29.02,29.04,147744.0,28.8784,28.8982,28.799,28.8188,147744.0
2025-03-13 12:00:00,29.06,29.18,28.98,29.14,359862.0,28.8387,28.9578,28.7593,28.9181,359862.0
2025-03-13 12:05:00,29.13,29.22,28.98,29.2,129468.0,28.9081,28.9974,28.7593,28.9776,129468.0
2025-03-13 12:10:00,29.19,29.2,29.02,29.04,89929.0,28.9677,28.9776,28.799,28.8188,89929.0
2025-03-13 12:15:00,29.03,29.11,28.96,29.1,109024.0,28.8089,28.8883,28.7394,28.8784,109024.0
2025-03-13 12:20:00,29.1,29.18,29.03,29.06,111710.0,28.8784,28.9578,28.8089,28.8387,111710.0
2025-03-13 12:25:00,29.07,29.12,29.02,29.05,167034.0,28.8486,28.8982,28.799,28.8287,167034.0
2025-03-13 12:30:00,29.05,29.28,29.01,29.27,109292.0,28.8287,29.057,28.789,29.0471,109292.0
2025-03-13 12:35:00,29.27,29.48,29.18,29.45,211878.0,29.0471,29.2555,28.9578,29.2257,211878.0
2025-03-13 12:40:00,29.45,29.48,29.2,29.21,135138.0,29.2257,29.2555,28.9776,28.9875,135138.0
2025-03-13 12:45:00,29.21,29.26,28.95,29.09,225082.0,28.9875,29.0371,28.7295,28.8684,225082.0
2025-03-13 12:50:00,29.08,29.31,29.03,29.11,210674.0,28.8585,29.0868,28.8089,28.8883,210674.0
2025-03-13 12:55:00,29.13,29.14,29.03,29.14,104121.0,28.9081,28.9181,28.8089,28.9181,104121.0
2025-03-13 13:00:00,29.13,29.17,29.0,29.14,59864.0,28.9081,28.9478,28.7791,28.9181,59864.0
2025-03-13 13:05:00,29.15,29.22,28.98,29.0,74521.0,28.928,28.9974,28.7593,28.7791,74521.0
2025-03-13 13:10:00,28.99,29.0,28.77,28.82,235118.0,28.7692,28.7791,28.5509,28.6005,235118.0
2025-03-13 13:15:00,28.82,28.82,28.61,28.63,196481.0,28.6005,28.6005,28.3921,28.4119,196481.0
2025-03-13 13:20:00,28.63,28.76,28.62,28.68,162585.0,28.4119,28.541,28.402,28.4616,162585.0
2025-03-13 13:25:00,28.66,28.68,28.58,28.67,129171.0,28.4417,28.4616,28.3623,28.4516,129171.0
2025-03-13 13:30:00,28.64,28.69,28.54,28.55,111511.0,28.4219,28.4715,28.3226,28.3326,111511.0
2025-03-13 13:35:00,28.54,28.55,28.44,28.44,209716.0,28.3226,28.3326,28.2234,28.2234,209716.0
2025-03-13 13:40:00,28.45,28.53,28.45,28.47,163901.0,28.2333,28.3127,28.2333,28.2532,163901.0
2025-03-13 13:45:00,28.48,28.51,28.4,28.43,160316.0,28.2631,28.2929,28.1837,28.2135,160316.0
2025-03-13 13:50:00,28.42,28.6,28.42,28.56,242911.0,28.2035,28.3822,28.2035,28.3425,242911.0
2025-03-13 13:55:00,28.54,28.57,28.4,28.43,151777.0,28.3226,28.3524,28.1837,28.2135,151777.0
2025-03-13 14:00:00,28.42,28.72,28.4,28.67,203163.0,28.2035,28.5013,28.1837,28.4516,203163.0
2025-03-13 14:05:00,28.66,28.82,28.64,28.75,246947.0,28.4417,28.6005,28.4219,28.531,246947.0
2025-03-13 14:10:00,28.74,29.03,28.72,28.98,174093.0,28.5211,28.8089,28.5013,28.7593,174093.0
2025-03-13 14:15:00,28.96,28.97,28.74,28.79,120109.0,28.7394,28.7494,28.5211,28.5707,120109.0
2025-03-13 14:20:00,28.77,28.88,28.74,28.82,147433.0,28.5509,28.66,28.5211,28.6005,147433.0
2025-03-13 14:25:00,28.85,28.97,28.85,28.96,133687.0,28.6303,28.7494,28.6303,28.7394,133687.0
2025-03-13 14:30:00,28.97,29.08,28.86,28.97,118095.0,28.7494,28.8585,28.6402,28.7494,118095.0
2025-03-13 14:35:00,28.97,29.09,28.96,29.08,130858.0,28.7494,28.8684,28.7394,28.8585,130858.0
2025-03-13 14:40:00,29.07,29.24,29.05,29.22,132695.0,28.8486,29.0173,28.8287,28.9974,132695.0
2025-03-13 14:45:00,29.21,29.27,29.09,29.24,104048.0,28.9875,29.0471,28.8684,29.0173,104048.0
2025-03-13 14:50:00,29.23,29.28,29.06,29.18,122730.0,29.0074,29.057,28.8387,28.9578,122730.0
2025-03-13 14:55:00,29.18,29.26,29.1,29.25,108129.0,28.9578,29.0371,28.8784,29.0272,108129.0
2025-03-13 15:00:00,29.22,29.4,29.19,29.24,172852.0,28.9974,29.1761,28.9677,29.0173,172852.0
2025-03-13 15:05:00,29.21,29.24,29.08,29.14,133734.0,28.9875,29.0173,28.8585,28.9181,133734.0
2025-03-13 15:10:00,29.13,29.3,29.07,29.26,134781.0,28.9081,29.0768,28.8486,29.0371,134781.0
2025-03-13 15:15:00,29.27,29.3,29.2,29.28,113457.0,29.0471,29.0768,28.9776,29.057,113457.0
2025-03-13 15:20:00,29.24,29.29,29.16,29.21,87361.0,29.0173,29.0669,28.9379,28.9875,87361.0
2025-03-13 15:25:00,29.21,29.22,28.88,28.99,281857.0,28.9875,28.9974,28.66,28.7692,281857.0
2025-03-13 15:30:00,28.99,29.15,28.91,29.14,223392.0,28.7692,28.928,28.6898,28.9181,223392.0
2025-03-13 15:35:00,29.09,29.12,28.83,28.84,192108.0,28.8684,28.8982,28.6104,28.6203,192108.0
2025-03-13 15:40:00,28.84,28.96,28.83,28.94,121718.0,28.6203,28.7394,28.6104,28.7196,121718.0
2025-03-13 15:45:00,28.93,29.01,28.85,28.98,217559.0,28.7097,28.789,28.6303,28.7593,217559.0
2025-03-13 15:50:00,28.97,29.01,28.83,28.84,406006.0,28.7494,28.789,28.6104,28.6203,406006.0
2025-03-13 15:55:00,28.84,28.9,28.77,28.89,605307.0,28.6203,28.6799,28.5509,28.67,605307.0
2025-03-14 09:30:00,29.79,29.97,29.66,29.84,720898.0,29.5631,29.7417,29.4341,29.6127,720898.0
2025-03-14 09:35:00,29.85,29.99,29.73,29.8,391226.0,29.6227,29.7616,29.5036,29.573,391226.0
2025-03-14 09:40:00,29.81,29.98,29.8,29.93,203170.0,29.583,29.7517,29.573,29.702,203170.0
2025-03-14 09:45:00,29.95,30.14,29.93,30.14,266200.0,29.7219,29.9104,29.702,29.9104,266200.0
2025-03-14 09:50:00,30.14,30.32,30.11,30.28,265329.0,29.9104,30.0891,29.8807,30.0494,265329.0
2025-03-14 09:55:00,30.28,30.31,30.04,30.09,248624.0,30.0494,30.0791,29.8112,29.8608,248624.0
2025-03-14 10:00:00,30.04,30.05,29.39,29.99,896984.0,29.8112,29.8211,29.1662,29.7616,896984.0
2025-03-14 10:05:00,30.02,30.16,29.79,29.8,248057.0,29.7914,29.9303,29.5631,29.573,248057.0
2025-03-14 10:10:00,29.81,30.03,29.75,29.79,212696.0,29.583,29.8013,29.5234,29.5631,212696.0
2025-03-14 10:15:00,29.76,29.92,29.69,29.79,179402.0,29.5333,29.6921,29.4639,29.5631,179402.0
2025-03-14 10:20:00,29.77,29.97,29.56,29.96,281050.0,29.5433,29.7417,29.3349,29.7318,281050.0
2025-03-14 10:25:00,29.98,29.99,29.85,29.92,117223.0,29.7517,29.7616,29.6227,29.6921,117223.0
2025-03-14 10:30:00,29.89,30.08,29.85,29.96,162512.0,29.6623,29.8509,29.6227,29.7318,162512.0
2025-03-14 10:35:00,29.96,30.18,29.84,30.17,190487.0,29.7318,29.9501,29.6127,29.9402,190487.0
2025-03-14 10:40:00,30.16,30.22,30.0,30.19,215010.0,29.9303,29.9898,29.7715,29.9601,215010.0
2025-03-14 10:45:00,30.19,30.26,30.18,30.25,106233.0,29.9601,30.0295,29.9501,30.0196,106233.0
2025-03-14 10:50:00,30.26,30.37,30.24,30.29,174137.0,30.0295,30.1387,30.0097,30.0593,174137.0
2025-03-14 10:55:00,30.29,30.45,30.21,30.44,157399.0,30.0593,30.2181,29.9799,30.2082,157399.0
2025-03-14 11:00:00,30.45,30.56,30.4,30.54,162460.0,30.2181,30.3272,30.1685,30.3074,162460.0
2025-03-14 11:05:00,30.55,30.59,30.51,30.51,209087.0,30.3173,30.357,30.2776,30.2776,209087.0
2025-03-14 11:10:00,30.52,30.64,30.51,30.6,249015.0,30.2875,30.4066,30.2776,30.3669,249015.0
2025-03-14 11:15:00,30.6,30.71,30.57,30.64,317749.0,30.3669,30.4761,30.3372,30.4066,317749.0
2025-03-14 11:20:00,30.65,30.78,30.63,30.75,171914.0,30.4166,30.5456,30.3967,30.5158,171914.0
2025-03-14 11:25:00,30.77,30.8,30.62,30.71,277990.0,30.5356,30.5654,30.3868,30.4761,277990.0
2025-03-14 11:30:00,30.72,30.9,30.72,30.82,156443.0,30.486,30.6647,30.486,30.5853,156443.0
2025-03-14 11:35:00,30.81,30.86,30.76,30.85,93183.0,30.5753,30.625,30.5257,30.615,93183.0
2025-03-14 11:40:00,30.85,30.92,30.82,30.89,95491.0,30.615,30.6845,30.5853,30.6547,95491.0
2025-03-14 11:45:00,30.9,30.9,30.65,30.76,256329.0,30.6647,30.6647,30.4166,30.5257,256329.0
2025-03-14 11:50:00,30.74,30.79,30.65,30.78,122724.0,30.5059,30.5555,30.4166,30.5456,122724.0
2025-03-14 11:55:00,30.75,30.9,30.75,30.82,170289.0,30.5158,30.6647,30.5158,30.5853,170289.0
2025-03-14 12:00:00,30.82,30.88,30.74,30.75,102232.0,30.5853,30.6448,30.5059,30.5158,102232.0
2025-03-14 12:05:00,30.74,30.83,30.71,30.72,146663.0,30.5059,30.5952,30.4761,30.486,146663.0
2025-03-14 12:10:00,30.73,30.76,30.58,30.64,179095.0,30.4959,30.5257,30.3471,30.4066,179095.0
2025-03-14 12:15:00,30.63,30.63,30.47,30.51,145296.0,30.3967,30.3967,30.2379,30.2776,145296.0
2025-03-14 12:20:00,30.51,30.64,30.49,30.6,93894.0,30.2776,30.4066,30.2578,30.3669,93894.0
2025-03-14 12:25:00,30.6,30.65,30.4,30.45,122730.0,30.3669,30.4166,30.1685,30.2181,122730.0
2025-03-14 12:30:00,30.43,30.54,30.43,30.54,113740.0,30.1982,30.3074,30.1982,30.3074,113740.0
2025-03-14 12:35:00,30.55,30.7,30.52,30.53,155355.0,30.3173,30.4662,30.2875,30.2975,155355.0
2025-03-14 12:40:00,30.54,30.72,30.53,30.69,65088.0,30.3074,30.486,30.2975,30.4563,65088.0
2025-03-14 12:45:00,30.68,30.69,30.59,30.68,92958.0,30.4463,30.4563,30.357,30.4463,92958.0
2025-03-14 12:50:00,30.69,30.87,30.68,30.81,162923.0,30.4563,30.6349,30.4463,30.5753,162923.0
2025-03-14 12:55:00,30.8,30.86,30.77,30.83,115412.0,30.5654,30.625,30.5356,30.5952,115412.0
2025-03-14 13:00:00,30.82,30.91,30.72,30.8,250710.0,30.5853,30.6746,30.486,30.5654,250710.0
2025-03-14 13:05:00,30.8,30.88,30.78,30.86,80603.0,30.5654,30.6448,30.5456,30.625,80603.0
2025-03-14 13:10:00,30.87,30.87,30.71,30.76,69909.0,30.6349,30.6349,30.4761,30.5257,69909.0
2025-03-14 13:15:00,30.75,30.88,30.75,30.77,47243.0,30.5158,30.6448,30.5158,30.5356,47243.0
2025-03-14 13:20:00,30.77,30.81,30.7,30.71,50117.0,30.5356,30.5753,30.4662,30.4761,50117.0
2025-03-14 13:25:00,30.71,30.79,30.65,30.71,80341.0,30.4761,30.5555,30.4166,30.4761,80341.0
2025-03-14 13:30:00,30.72,30.83,30.7,30.75,64957.0,30.486,30.5952,30.4662,30.5158,64957.0
2025-03-14 13:35:00,30.76,30.85,30.65,30.77,70763.0,30.5257,30.615,30.4166,30.5356,70763.0
2025-03-14 13:40:00,30.78,30.78,30.57,30.59,69273.0,30.5456,30.5456,30.3372,30.357,69273.0
2025-03-14 13:45:00,30.58,30.62,30.52,30.57,42475.0,30.3471,30.3868,30.2875,30.3372,42475.0
2025-03-14 13:50:00,30.58,30.71,30.55,30.7,48658.0,30.3471,30.4761,30.3173,30.4662,48658.0
2025-03-14 13:55:00,30.69,30.7,30.51,30.52,46953.0,30.4563,30.4662,30.2776,30.2875,46953.0
2025-03-14 14:00:00,30.53,30.71,30.53,30.68,73958.0,30.2975,30.4761,30.2975,30.4463,73958.0
2025-03-14 14:05:00,30.67,30.73,30.62,30.65,67583.0,30.4364,30.4959,30.3868,30.4166,67583.0
2025-03-14 14:10:00,30.64,30.68,30.55,30.58,48744.0,30.4066,30.4463,30.3173,30.3471,48744.0
2025-03-14 14:15:00,30.57,30.63,30.55,30.58,55526.0,30.3372,30.3967,30.3173,30.3471,55526.0
2025-03-14 14:20:00,30.56,30.62,30.52,30.54,57473.0,30.3272,30.3868,30.2875,30.3074,57473.0
2025-03-14 14:25:00,30.54,30.69,30.54,30.61,94759.0,30.3074,30.4563,30.3074,30.3769,94759.0
2025-03-14 14:30:00,30.62,30.79,30.62,30.77,68148.0,30.3868,30.5555,30.3868,30.5356,68148.0
2025-03-14 14:35:00,30.76,30.84,30.71,30.84,43277.0,30.5257,30.6051,30.4761,30.6051,43277.0
2025-03-14 14:40:00,30.83,30.85,30.73,30.8,66707.0,30.5952,30.615,30.4959,30.5654,66707.0
2025-03-14 14:45:00,30.8,30.9,30.78,30.83,120559.0,30.5654,30.6647,30.5456,30.5952,120559.0
2025-03-14 14:50:00,30.84,30.86,30.74,30.8,43219.0,30.6051,30.625,30.5059,30.5654,43219.0
2025-03-14 14:55:00,30.79,30.79,30.67,30.74,56801.0,30.5555,30.5555,30.4364,30.5059,56801.0
2025-03-14 15:00:00,30.74,30.87,30.7,30.86,86411.0,30.5059,30.6349,30.4662,30.625,86411.0
2025-03-14 15:05:00,30.86,30.89,30.81,30.82,67451.0,30.625,30.6547,30.5753,30.5853,67451.0
2025-03-14 15:10:00,30.82,30.94,30.79,30.93,77816.0,30.5853,30.7043,30.5555,30.6944,77816.0
2025-03-14 15:15:00,30.93,30.93,30.84,30.88,207040.0,30.6944,30.6944,30.6051,30.6448,207040.0
2025-03-14 15:20:00,30.88,30.93,30.8,30.87,79643.0,30.6448,30.6944,30.5654,30.6349,79643.0
2025-03-14 15:25:00,30.89,30.95,30.78,30.8,168292.0,30.6547,30.7143,30.5456,30.5654,168292.0
2025-03-14 15:30:00,30.8,30.88,30.79,30.82,56264.0,30.5654,30.6448,30.5555,30.5853,56264.0
2025-03-14 15:35:00,30.8,30.82,30.69,30.71,66419.0,30.5654,30.5853,30.4563,30.4761,66419.0
2025-03-14 15:40:00,30.7,30.75,30.63,30.73,107480.0,30.4662,30.5158,30.3967,30.4959,107480.0
2025-03-14 15:45:00,30.72,30.75,30.64,30.7,128780.0,30.486,30.5158,30.4066,30.4662,128780.0
2025-03-14 15:50:00,30.7,30.86,30.6,30.86,228994.0,30.4662,30.625,30.3669,30.625,228994.0
2025-03-14 15:55:00,30.85,31.02,30.85,30.95,352074.0,30.615,30.7837,30.615,30.7143,352074.0
2025-03-17 09:30:00,30.83,31.26,30.8,31.26,484100.0,30.5952,31.0219,30.5654,31.0219,484100.0
2025-03-17 09:35:00,31.25,31.6,31.24,31.51,420297.0,31.012,31.3593,31.0021,31.27,420297.0
2025-03-17 09:40:00,31.51,31.75,31.47,31.71,432375.0,31.27,31.5082,31.2303,31.4685,432375.0
2025-03-17 09:45:00,31.71,31.79,31.45,31.45,253301.0,31.4685,31.5479,31.2105,31.2105,253301.0
2025-03-17 09:50:00,31.46,31.63,31.37,31.56,266881.0,31.2204,31.3891,31.1311,31.3196,266881.0
2025-03-17 09:55:00,31.56,31.61,31.32,31.38,239400.0,31.3196,31.3692,31.0815,31.141,239400.0
2025-03-17 10:00:00,31.36,31.46,31.14,31.26,317333.0,31.1211,31.2204,30.9028,31.0219,317333.0
2025-03-17 10:05:00,31.26,31.39,31.14,31.33,192515.0,31.0219,31.1509,30.9028,31.0914,192515.0
2025-03-17 10:10:00,31.32,31.4,31.25,31.27,200440.0,31.0815,31.1608,31.012,31.0318,200440.0
2025-03-17 10:15:00,31.3,31.39,31.22,31.33,206945.0,31.0616,31.1509,30.9822,31.0914,206945.0
2025-03-17 10:20:00,31.34,31.43,31.29,31.37,147162.0,31.1013,31.1906,31.0517,31.1311,147162.0
2025-03-17 10:25:00,31.38,31.45,31.16,31.16,241216.0,31.141,31.2105,30.9227,30.9227,241216.0
2025-03-17 10:30:00,31.18,31.32,31.03,31.27,258672.0,30.9425,31.0815,30.7937,31.0318,258672.0
2025-03-17 10:35:00,31.29,31.39,31.11,31.36,139655.0,31.0517,31.1509,30.8731,31.1211,139655.0
2025-03-17 10:40:00,31.35,31.48,31.28,31.46,71879.0,31.1112,31.2402,31.0418,31.2204,71879.0
2025-03-17 10:45:00,31.46,31.49,31.32,31.48,59456.0,31.2204,31.2502,31.0815,31.2402,59456.0
2025-03-17 10:50:00,31.49,31.49,31.3,31.38,67855.0,31.2502,31.2502,31.0616,31.141,67855.0
2025-03-17 10:55:00,31.37,31.37,31.19,31.32,126857.0,31.1311,31.1311,30.9524,31.0815,126857.0
2025-03-17 11:00:00,31.33,31.47,31.31,31.39,69910.0,31.0914,31.2303,31.0715,31.1509,69910.0
2025-03-17 11:05:00,31.4,31.53,31.37,31.53,117351.0,31.1608,31.2899,31.1311,31.2899,117351.0
2025-03-17 11:10:00,31.52,31.65,31.45,31.63,122653.0,31.2799,31.4089,31.2105,31.3891,122653.0
2025-03-17 11:15:00,31.64,31.8,31.56,31.79,95924.0,31.399,31.5578,31.3196,31.5479,95924.0
2025-03-17 11:20:00,31.8,31.83,31.71,31.81,97491.0,31.5578,31.5876,31.4685,31.5677,97491.0
2025-03-17 11:25:00,31.81,31.83,31.6,31.63,176799.0,31.5677,31.5876,31.3593,31.3891,176799.0
2025-03-17 11:30:00,31.63,31.68,31.38,31.43,136519.0,31.3891,31.4387,31.141,31.1906,136519.0
2025-03-17 11:35:00,31.45,31.55,31.34,31.38,161527.0,31.2105,31.3097,31.1013,31.141,161527.0
2025-03-17 11:40:00,31.39,31.5,31.35,31.45,69333.0,31.1509,31.2601,31.1112,31.2105,69333.0
2025-03-17 11:45:00,31.44,31.55,31.39,31.52,90189.0,31.2005,31.3097,31.1509,31.2799,90189.0
2025-03-17 11:50:00,31.5,31.56,31.42,31.55,31992.0,31.2601,31.3196,31.1807,31.3097,31992.0
2025-03-17 11:55:00,31.56,31.57,31.43,31.44,36735.0,31.3196,31.3296,31.1906,31.2005,36735.0
2025-03-17 12:00:00,31.44,31.58,31.35,31.56,53201.0,31.2005,31.3395,31.1112,31.3196,53201.0
2025-03-17 12:05:00,31.56,31.75,31.56,31.71,115154.0,31.3196,31.5082,31.3196,31.4685,115154.0
2025-03-17 12:10:00,31.72,31.78,31.7,31.76,44666.0,31.4784,31.538,31.4586,31.5181,44666.0
2025-03-17 12:15:00,31.76,31.76,31.61,31.63,61815.0,31.5181,31.5181,31.3692,31.3891,61815.0
2025-03-17 12:20:00,31.64,31.64,31.48,31.57,56338.0,31.399,31.399,31.2402,31.3296,56338.0
2025-03-17 12:25:00,31.56,31.58,31.46,31.48,29508.0,31.3196,31.3395,31.2204,31.2402,29508.0
2025-03-17 12:30:00,31.48,31.55,31.44,31.5,49172.0,31.2402,31.3097,31.2005,31.2601,49172.0
2025-03-17 12:35:00,31.5,31.62,31.49,31.51,40489.0,31.2601,31.3792,31.2502,31.27,40489.0
2025-03-17 12:40:00,31.51,31.51,31.39,31.45,124658.0,31.27,31.27,31.1509,31.2105,124658.0
2025-03-17 12:45:00,31.46,31.61,31.4,31.61,55181.0,31.2204,31.3692,31.1608,31.3692,55181.0
2025-03-17 12:50:00,31.6,31.67,31.51,31.65,36901.0,31.3593,31.4288,31.27,31.4089,36901.0
2025-03-17 12:55:00,31.66,31.71,31.62,31.65,52379.0,31.4189,31.4685,31.3792,31.4089,52379.0
2025-03-17 13:00:00,31.66,31.67,31.53,31.55,37926.0,31.4189,31.4288,31.2899,31.3097,37926.0
2025-03-17 13:05:00,31.57,31.71,31.56,31.65,48260.0,31.3296,31.4685,31.3196,31.4089,48260.0
2025-03-17 13:10:00,31.66,31.72,31.62,31.71,70475.0,31.4189,31.4784,31.3792,31.4685,70475.0
2025-03-17 13:15:00,31.71,31.72,31.64,31.66,27741.0,31.4685,31.4784,31.399,31.4189,27741.0
2025-03-17 13:20:00,31.67,31.75,31.59,31.74,60499.0,31.4288,31.5082,31.3494,31.4983,60499.0
2025-03-17 13:25:00,31.72,31.82,31.72,31.77,101618.0,31.4784,31.5776,31.4784,31.528,101618.0
2025-03-17 13:30:00,31.78,31.88,31.7,31.88,54234.0,31.538,31.6372,31.4586,31.6372,54234.0
2025-03-17 13:35:00,31.88,32.0,31.84,31.92,696341.0,31.6372,31.7563,31.5975,31.6769,696341.0
2025-03-17 13:40:00,31.92,31.98,31.9,31.93,66023.0,31.6769,31.7364,31.657,31.6868,66023.0
2025-03-17 13:45:00,31.93,31.94,31.84,31.93,76792.0,31.6868,31.6967,31.5975,31.6868,76792.0
2025-03-17 13:50:00,31.93,31.99,31.92,31.96,57321.0,31.6868,31.7464,31.6769,31.7166,57321.0
2025-03-17 13:55:00,31.97,31.97,31.91,31.96,77108.0,31.7265,31.7265,31.667,31.7166,77108.0
2025-03-17 14:00:00,31.96,32.09,31.96,32.02,276136.0,31.7166,31.8456,31.7166,31.7761,276136.0
2025-03-17 14:05:00,32.02,32.11,32.01,32.08,82162.0,31.7761,31.8654,31.7662,31.8357,82162.0
2025-03-17 14:10:00,32.07,32.17,32.03,32.13,111571.0,31.8257,31.925,31.786,31.8853,111571.0
2025-03-17 14:15:00,32.13,32.19,32.08,32.14,101968.0,31.8853,31.9448,31.8357,31.8952,101968.0
2025-03-17 14:20:00,32.16,32.2,32.08,32.19,59775.0,31.9151,31.9548,31.8357,31.9448,59775.0
2025-03-17 14:25:00,32.19,32.25,32.16,32.21,116435.0,31.9448,32.0044,31.9151,31.9647,116435.0
2025-03-17 14:30:00,32.2,32.32,32.17,32.3,160065.0,31.9548,32.0738,31.925,32.054,160065.0
2025-03-17 14:35:00,32.3,32.32,32.2,32.27,96984.0,32.054,32.0738,31.9548,32.0242,96984.0
2025-03-17 14:40:00,32.27,32.32,32.21,32.3,87166.0,32.0242,32.0738,31.9647,32.054,87166.0
2025-03-17 14:45:00,32.3,32.36,32.27,32.34,98494.0,32.054,32.1135,32.0242,32.0937,98494.0
2025-03-17 14:50:00,32.33,32.36,32.28,32.3,56453.0,32.0838,32.1135,32.0341,32.054,56453.0
2025-03-17 14:55:00,32.31,32.35,32.24,32.24,69137.0,32.0639,32.1036,31.9944,31.9944,69137.0
2025-03-17 15:00:00,32.25,32.29,32.19,32.25,59819.0,32.0044,32.0441,31.9448,32.0044,59819.0
2025-03-17 15:05:00,32.26,32.33,32.21,32.23,270342.0,32.0143,32.0838,31.9647,31.9845,270342.0
2025-03-17 15:10:00,32.25,32.25,32.19,32.24,45849.0,32.0044,32.0044,31.9448,31.9944,45849.0
2025-03-17 15:15:00,32.22,32.24,32.15,32.18,44875.0,31.9746,31.9944,31.9051,31.9349,44875.0
2025-03-17 15:20:00,32.19,32.25,32.18,32.18,42338.0,31.9448,32.0044,31.9349,31.9349,42338.0
2025-03-17 15:25:00,32.18,32.2,32.12,32.19,61319.0,31.9349,31.9548,31.8754,31.9448,61319.0
2025-03-17 15:30:00,32.17,32.27,32.11,32.15,59019.0,31.925,32.0242,31.8654,31.9051,59019.0
2025-03-17 15:35:00,32.12,32.17,32.08,32.13,48717.0,31.8754,31.925,31.8357,31.8853,48717.0
2025-03-17 15:40:00,32.14,32.27,32.12,32.26,58526.0,31.8952,32.0242,31.8754,32.0143,58526.0
2025-03-17 15:45:00,32.26,32.29,32.2,32.25,97399.0,32.0143,32.0441,31.9548,32.0044,97399.0
2025-03-17 15:50:00,32.25,32.27,32.1,32.14,152602.0,32.0044,32.0242,31.8555,31.8952,152602.0
2025-03-17 15:55:00,32.14,32.17,32.04,32.07,272063.0,31.8952,31.925,31.796,31.8257,272063.0
2025-03-18 09:30:00,31.56,31.59,31.06,31.15,507112.0,31.3196,31.3494,30.8234,30.9127,507112.0
2025-03-18 09:35:00,31.14,31.28,31.02,31.03,375187.0,30.9028,31.0418,30.7837,30.7937,375187.0
2025-03-18 09:40:00,31.02,31.26,30.96,31.0,475967.0,30.7837,31.0219,30.7242,30.7639,475967.0
2025-03-18 09:45:00,30.98,31.2,30.93,31.14,271897.0,30.744,30.9624,30.6944,30.9028,271897.0
2025-03-18 09:50:00,31.13,31.19,30.99,31.01,134925.0,30.8929,30.9524,30.754,30.7738,134925.0
2025-03-18 09:55:00,31.03,31.17,30.98,31.13,252796.0,30.7937,30.9326,30.744,30.8929,252796.0
2025-03-18 10:00:00,31.08,31.24,30.99,31.16,252677.0,30.8433,31.0021,30.754,30.9227,252677.0
2025-03-18 10:05:00,31.18,31.4,31.15,31.36,214381.0,30.9425,31.1608,30.9127,31.1211,214381.0
2025-03-18 10:10:00,31.37,31.38,31.22,31.23,238743.0,31.1311,31.141,30.9822,30.9921,238743.0
2025-03-18 10:15:00,31.24,31.35,31.13,31.23,152368.0,31.0021,31.1112,30.8929,30.9921,152368.0
2025-03-18 10:20:00,31.24,31.36,31.17,31.32,158953.0,31.0021,31.1211,30.9326,31.0815,158953.0
2025-03-18 10:25:00,31.35,31.4,31.25,31.4,99085.0,31.1112,31.1608,31.012,31.1608,99085.0
2025-03-18 10:30:00,31.39,31.44,31.26,31.38,104898.0,31.1509,31.2005,31.0219,31.141,104898.0
2025-03-18 10:35:00,31.38,31.5,31.31,31.49,122626.0,31.141,31.2601,31.0715,31.2502,122626.0
2025-03-18 10:40:00,31.5,31.5,31.18,31.18,199695.0,31.2601,31.2601,30.9425,30.9425,199695.0
2025-03-18 10:45:00,31.2,31.21,31.03,31.08,200513.0,30.9624,30.9723,30.7937,30.8433,200513.0
2025-03-18 10:50:00,31.08,31.26,31.08,31.23,91895.0,30.8433,31.0219,30.8433,30.9921,91895.0
2025-03-18 10:55:00,31.21,31.32,31.05,31.13,151392.0,30.9723,31.0815,30.8135,30.8929,151392.0
2025-03-18 11:00:00,31.16,31.16,30.9,31.0,216327.0,30.9227,30.9227,30.6647,30.7639,216327.0
2025-03-18 11:05:00,30.99,30.99,30.86,30.93,113735.0,30.754,30.754,30.625,30.6944,113735.0
2025-03-18 11:10:00,30.93,31.18,30.92,31.18,65100.0,30.6944,30.9425,30.6845,30.9425,65100.0
2025-03-18 11:15:00,31.13,31.24,31.11,31.23,41043.0,30.8929,31.0021,30.8731,30.9921,41043.0
2025-03-18 11:20:00,31.23,31.25,31.06,31.09,61637.0,30.9921,31.012,30.8234,30.8532,61637.0
2025-03-18 11:25:00,31.13,31.29,31.09,31.1,69641.0,30.8929,31.0517,30.8532,30.8631,69641.0
2025-03-18 11:30:00,31.1,31.19,31.03,31.08,111231.0,30.8631,30.9524,30.7937,30.8433,111231.0
2025-03-18 11:35:00,31.07,31.18,31.06,31.16,63105.0,30.8334,30.9425,30.8234,30.9227,63105.0
2025-03-18 11:40:00,31.16,31.22,31.03,31.16,69689.0,30.9227,30.9822,30.7937,30.9227,69689.0
2025-03-18 11:45:00,31.17,31.2,31.02,31.03,72147.0,30.9326,30.9624,30.7837,30.7937,72147.0
2025-03-18 11:50:00,31.03,31.08,30.94,30.99,121692.0,30.7937,30.8433,30.7043,30.754,121692.0
2025-03-18 11:55:00,31.0,31.04,30.91,30.98,83415.0,30.7639,30.8036,30.6746,30.744,83415.0
2025-03-18 12:00:00,30.98,31.07,30.93,31.03,46309.0,30.744,30.8334,30.6944,30.7937,46309.0
2025-03-18 12:05:00,31.02,31.12,31.02,31.07,108083.0,30.7837,30.883,30.7837,30.8334,108083.0
2025-03-18 12:10:00,31.07,31.22,31.07,31.2,101194.0,30.8334,30.9822,30.8334,30.9624,101194.0
2025-03-18 12:15:00,31.21,31.24,31.09,31.11,53087.0,30.9723,31.0021,30.8532,30.8731,53087.0
2025-03-18 12:20:00,31.1,31.17,31.09,31.16,23231.0,30.8631,30.9326,30.8532,30.9227,23231.0
2025-03-18 12:25:00,31.17,31.35,31.17,31.35,104068.0,30.9326,31.1112,30.9326,31.1112,104068.0
2025-03-18 12:30:00,31.35,31.41,31.29,31.37,92555.0,31.1112,31.1708,31.0517,31.1311,92555.0
2025-03-18 12:35:00,31.38,31.42,31.23,31.3,112155.0,31.141,31.1807,30.9921,31.0616,112155.0
2025-03-18 12:40:00,31.31,31.33,31.08,31.12,28428.0,31.0715,31.0914,30.8433,30.883,28428.0
2025-03-18 12:45:00,31.13,31.22,31.1,31.12,38364.0,30.8929,30.9822,30.8631,30.883,38364.0
2025-03-18 12:50:00,31.13,31.14,30.98,31.13,58534.0,30.8929,30.9028,30.744,30.8929,58534.0
2025-03-18 12:55:00,31.12,31.29,31.1,31.26,68147.0,30.883,31.0517,30.8631,31.0219,68147.0
2025-03-18 13:00:00,31.2,31.29,31.19,31.22,57320.0,30.9624,31.0517,30.9524,30.9822,57320.0
2025-03-18 13:05:00,31.21,31.21,31.02,31.1,42333.0,30.9723,30.9723,30.7837,30.8631,42333.0
2025-03-18 13:10:00,31.1,31.28,31.06,31.27,28925.0,30.8631,31.0418,30.8234,31.0318,28925.0
2025-03-18 13:15:00,31.27,31.3,30.99,31.07,158432.0,31.0318,31.0616,30.754,30.8334,158432.0
2025-03-18 13:20:00,31.06,31.28,31.05,31.26,47863.0,30.8234,31.0418,30.8135,31.0219,47863.0
2025-03-18 13:25:00,31.28,31.34,31.12,31.17,70449.0,31.0418,31.1013,30.883,30.9326,70449.0
2025-03-18 13:30:00,31.16,31.33,31.13,31.32,29901.0,30.9227,31.0914,30.8929,31.0815,29901.0
2025-03-18 13:35:00,31.32,31.48,31.3,31.44,120222.0,31.0815,31.2402,31.0616,31.2005,120222.0
2025-03-18 13:40:00,31.44,31.45,31.35,31.43,43901.0,31.2005,31.2105,31.1112,31.1906,43901.0
2025-03-18 13:45:00,31.42,31.48,31.37,31.41,66170.0,31.1807,31.2402,31.1311,31.1708,66170.0
2025-03-18 13:50:00,31.42,31.48,31.4,31.41,58774.0,31.1807,31.2402,31.1608,31.1708,58774.0
2025-03-18 13:55:00,31.4,31.4,31.24,31.32,52772.0,31.1608,31.1608,31.0021,31.0815,52772.0
2025-03-18 14:00:00,31.29,31.35,31.14,31.19,68449.0,31.0517,31.1112,30.9028,30.9524,68449.0
2025-03-18 14:05:00,31.19,31.22,31.14,31.22,40790.0,30.9524,30.9822,30.9028,30.9822,40790.0
2025-03-18 14:10:00,31.2,31.2,31.05,31.08,36860.0,30.9624,30.9624,30.8135,30.8433,36860.0
2025-03-18 14:15:00,31.08,31.18,31.07,31.18,75195.0,30.8433,30.9425,30.8334,30.9425,75195.0
2025-03-18 14:20:00,31.17,31.33,31.13,31.26,82177.0,30.9326,31.0914,30.8929,31.0219,82177.0
2025-03-18 14:25:00,31.25,31.31,31.11,31.12,60937.0,31.012,31.0715,30.8731,30.883,60937.0
2025-03-18 14:30:00,31.13,31.31,31.13,31.22,50239.0,30.8929,31.0715,30.8929,30.9822,50239.0
2025-03-18 14:35:00,31.24,31.31,31.23,31.23,21453.0,31.0021,31.0715,30.9921,30.9921,21453.0
2025-03-18 14:40:00,31.23,31.28,31.15,31.18,68753.0,30.9921,31.0418,30.9127,30.9425,68753.0
2025-03-18 14:45:00,31.2,31.36,31.2,31.28,68314.0,30.9624,31.1211,30.9624,31.0418,68314.0
2025-03-18 14:50:00,31.31,31.46,31.28,31.34,148737.0,31.0715,31.2204,31.0418,31.1013,148737.0
2025-03-18 14:55:00,31.34,31.34,31.21,31.28,101414.0,31.1013,31.1013,30.9723,31.0418,101414.0
2025-03-18 15:00:00,31.27,31.34,31.19,31.31,45920.0,31.0318,31.1013,30.9524,31.0715,45920.0
2025-03-18 15:05:00,31.29,31.32,31.17,31.25,32459.0,31.0517,31.0815,30.9326,31.012,32459.0
2025-03-18 15:10:00,31.24,31.35,31.21,31.32,60054.0,31.0021,31.1112,30.9723,31.0815,60054.0
2025-03-18 15:15:00,31.32,31.43,31.29,31.38,59707.0,31.0815,31.1906,31.0517,31.141,59707.0
2025-03-18 15:20:00,31.37,31.43,31.33,31.41,43176.0,31.1311,31.1906,31.0914,31.1708,43176.0
2025-03-18 15:25:00,31.39,31.43,31.28,31.34,52705.0,31.1509,31.1906,31.0418,31.1013,52705.0
2025-03-18 15:30:00,31.34,31.47,31.29,31.4,72165.0,31.1013,31.2303,31.0517,31.1608,72165.0
2025-03-18 15:35:00,31.39,31.39,31.27,31.33,49824.0,31.1509,31.1509,31.0318,31.0914,49824.0
2025-03-18 15:40:00,31.33,31.38,31.27,31.33,61445.0,31.0914,31.141,31.0318,31.0914,61445.0
2025-03-18 15:45:00,31.32,31.36,31.26,31.32,74561.0,31.0815,31.1211,31.0219,31.0815,74561.0
2025-03-18 15:50:00,31.32,31.45,31.27,31.38,192438.0,31.0815,31.2105,31.0318,31.141,192438.0
2025-03-18 15:55:00,31.39,31.42,31.21,31.28,166577.0,31.1509,31.1807,30.9723,31.0418,166577.0
2025-03-19 09:30:00,31.32,31.58,31.24,31.57,246986.0,31.0815,31.3395,31.0021,31.3296,246986.0
2025-03-19 09:35:00,31.56,31.63,31.43,31.58,237879.0,31.3196,31.3891,31.1906,31.3395,237879.0
2025-03-19 09:40:00,31.58,31.64,31.39,31.44,157022.0,31.3395,31.399,31.1509,31.2005,157022.0
2025-03-19 09:45:00,31.43,31.89,31.4,31.82,290986.0,31.1906,31.6471,31.1608,31.5776,290986.0
2025-03-19 09:50:00,31.83,31.87,31.64,31.77,165810.0,31.5876,31.6273,31.399,31.528,165810.0
2025-03-19 09:55:00,31.76,31.78,31.62,31.67,88973.0,31.5181,31.538,31.3792,31.4288,88973.0
2025-03-19 10:00:00,31.68,31.84,31.63,31.8,119536.0,31.4387,31.5975,31.3891,31.5578,119536.0
2025-03-19 10:05:00,31.8,32.07,31.79,32.04,260201.0,31.5578,31.8257,31.5479,31.796,260201.0
2025-03-19 10:10:00,32.03,32.06,31.8,31.9,214768.0,31.786,31.8158,31.5578,31.657,214768.0
2025-03-19 10:15:00,31.89,32.03,31.84,32.01,144739.0,31.6471,31.786,31.5975,31.7662,144739.0
2025-03-19 10:20:00,32.01,32.02,31.93,31.99,59537.0,31.7662,31.7761,31.6868,31.7464,59537.0
2025-03-19 10:25:00,32.0,32.0,31.82,31.85,135600.0,31.7563,31.7563,31.5776,31.6074,135600.0
2025-03-19 10:30:00,31.86,31.92,31.82,31.91,34116.0,31.6173,31.6769,31.5776,31.667,34116.0
2025-03-19 10:35:00,31.9,31.94,31.83,31.87,51086.0,31.657,31.6967,31.5876,31.6273,51086.0
2025-03-19 10:40:00,31.89,31.93,31.79,31.84,61841.0,31.6471,31.6868,31.5479,31.5975,61841.0
2025-03-19 10:45:00,31.83,31.91,31.76,31.88,53004.0,31.5876,31.667,31.5181,31.6372,53004.0
2025-03-19 10:50:00,31.88,31.95,31.84,31.9,38416.0,31.6372,31.7067,31.5975,31.657,38416.0
2025-03-19 10:55:00,31.89,31.95,31.8,31.88,39359.0,31.6471,31.7067,31.5578,31.6372,39359.0
2025-03-19 11:00:00,31.87,31.97,31.87,31.9,28272.0,31.6273,31.7265,31.6273,31.657,28272.0
2025-03-19 11:05:00,31.89,31.98,31.84,31.98,53686.0,31.6471,31.7364,31.5975,31.7364,53686.0
2025-03-19 11:10:00,31.98,32.01,31.95,32.0,68183.0,31.7364,31.7662,31.7067,31.7563,68183.0
2025-03-19 11:15:00,32.01,32.03,31.84,31.86,26191.0,31.7662,31.786,31.5975,31.6173,26191.0
2025-03-19 11:20:00,31.85,32.0,31.84,31.9,60891.0,31.6074,31.7563,31.5975,31.657,60891.0
2025-03-19 11:25:00,31.9,31.93,31.78,31.86,44505.0,31.657,31.6868,31.538,31.6173,44505.0
2025-03-19 11:30:00,31.86,31.91,31.78,31.91,53138.0,31.6173,31.667,31.538,31.667,53138.0
2025-03-19 11:35:00,31.92,31.99,31.88,31.92,40158.0,31.6769,31.7464,31.6372,31.6769,40158.0
2025-03-19 11:40:00,31.92,32.01,31.92,31.94,39810.0,31.6769,31.7662,31.6769,31.6967,39810.0
2025-03-19 11:45:00,31.95,32.02,31.9,32.02,35595.0,31.7067,31.7761,31.657,31.7761,35595.0
2025-03-19 11:50:00,32.02,32.15,32.02,32.11,77068.0,31.7761,31.9051,31.7761,31.8654,77068.0
2025-03-19 11:55:00,32.11,32.11,32.01,32.05,22257.0,31.8654,31.8654,31.7662,31.8059,22257.0
2025-03-19 12:00:00,32.07,32.14,32.06,32.09,51866.0,31.8257,31.8952,31.8158,31.8456,51866.0
2025-03-19 12:05:00,32.08,32.18,32.05,32.12,59495.0,31.8357,31.9349,31.8059,31.8754,59495.0
2025-03-19 12:10:00,32.11,32.15,32.0,32.02,28272.0,31.8654,31.9051,31.7563,31.7761,28272.0
2025-03-19 12:15:00,32.02,32.04,31.98,32.02,26447.0,31.7761,31.796,31.7364,31.7761,26447.0
2025-03-19 12:20:00,32.01,32.11,31.99,32.05,42853.0,31.7662,31.8654,31.7464,31.8059,42853.0
2025-03-19 12:25:00,32.05,32.1,32.01,32.1,38098.0,31.8059,31.8555,31.7662,31.8555,38098.0
2025-03-19 12:30:00,32.08,32.09,31.99,32.03,43450.0,31.8357,31.8456,31.7464,31.786,43450.0
2025-03-19 12:35:00,32.05,32.11,32.02,32.09,46964.0,31.8059,31.8654,31.7761,31.8456,46964.0
2025-03-19 12:40:00,32.07,32.16,32.05,32.16,32380.0,31.8257,31.9151,31.8059,31.9151,32380.0
2025-03-19 12:45:00,32.14,32.14,32.09,32.1,19513.0,31.8952,31.8952,31.8456,31.8555,19513.0
2025-03-19 12:50:00,32.1,32.2,32.09,32.19,57102.0,31.8555,31.9548,31.8456,31.9448,57102.0
2025-03-19 12:55:00,32.18,32.19,31.97,31.98,61123.0,31.9349,31.9448,31.7265,31.7364,61123.0
2025-03-19 13:00:00,32.0,32.06,31.91,31.97,48453.0,31.7563,31.8158,31.667,31.7265,48453.0
2025-03-19 13:05:00,31.98,32.0,31.84,31.89,64334.0,31.7364,31.7563,31.5975,31.6471,64334.0
2025-03-19 13:10:00,31.88,31.9,31.79,31.8,33745.0,31.6372,31.657,31.5479,31.5578,33745.0
2025-03-19 13:15:00,31.8,31.84,31.75,31.81,57247.0,31.5578,31.5975,31.5082,31.5677,57247.0
2025-03-19 13:20:00,31.8,31.82,31.73,31.75,50580.0,31.5578,31.5776,31.4883,31.5082,50580.0
2025-03-19 13:25:00,31.78,31.82,31.7,31.73,50049.0,31.538,31.5776,31.4586,31.4883,50049.0
2025-03-19 13:30:00,31.76,31.76,31.66,31.74,67182.0,31.5181,31.5181,31.4189,31.4983,67182.0
2025-03-19 13:35:00,31.76,31.9,31.75,31.89,33782.0,31.5181,31.657,31.5082,31.6471,33782.0
2025-03-19 13:40:00,31.9,31.9,31.72,31.74,70501.0,31.657,31.657,31.4784,31.4983,70501.0
2025-03-19 13:45:00,31.75,31.75,31.56,31.63,55369.0,31.5082,31.5082,31.3196,31.3891,55369.0
2025-03-19 13:50:00,31.64,31.75,31.62,31.72,55150.0,31.399,31.5082,31.3792,31.4784,55150.0
2025-03-19 13:55:00,31.72,31.73,31.64,31.64,36192.0,31.4784,31.4883,31.399,31.399,36192.0
2025-03-19 14:00:00,31.6,32.03,31.34,31.96,463471.0,31.3593,31.786,31.1013,31.7166,463471.0
2025-03-19 14:05:00,31.95,31.96,31.66,31.91,205413.0,31.7067,31.7166,31.4189,31.667,205413.0
2025-03-19 14:10:00,31.95,32.23,31.94,32.11,252579.0,31.7067,31.9845,31.6967,31.8654,252579.0
2025-03-19 14:15:00,32.11,32.28,32.1,32.19,154501.0,31.8654,32.0341,31.8555,31.9448,154501.0
2025-03-19 14:20:00,32.19,32.3,32.12,32.27,184486.0,31.9448,32.054,31.8754,32.0242,184486.0
2025-03-19 14:25:00,32.24,32.3,32.05,32.09,127780.0,31.9944,32.054,31.8059,31.8456,127780.0
2025-03-19 14:30:00,32.09,32.53,32.09,32.39,474499.0,31.8456,32.2822,31.8456,32.1433,474499.0
2025-03-19 14:35:00,32.39,32.54,32.32,32.37,273121.0,32.1433,32.2922,32.0738,32.1235,273121.0
2025-03-19 14:40:00,32.36,32.74,32.28,32.72,279061.0,32.1135,32.4906,32.0341,32.4708,279061.0
2025-03-19 14:45:00,32.73,32.76,32.52,32.59,144648.0,32.4807,32.5105,32.2723,32.3418,144648.0
2025-03-19 14:50:00,32.59,33.0,32.59,32.91,209290.0,32.3418,32.7487,32.3418,32.6593,209290.0
2025-03-19 14:55:00,32.91,33.0,32.82,32.93,192314.0,32.6593,32.7487,32.57,32.6792,192314.0
2025-03-19 15:00:00,32.93,33.1,32.91,33.09,244717.0,32.6792,32.8479,32.6593,32.838,244717.0
2025-03-19 15:05:00,33.1,33.27,33.03,33.22,271902.0,32.8479,33.0166,32.7784,32.967,271902.0
2025-03-19 15:10:00,33.23,33.29,32.98,33.09,306363.0,32.9769,33.0365,32.7288,32.838,306363.0
2025-03-19 15:15:00,33.09,33.15,32.85,32.94,300555.0,32.838,32.8975,32.5998,32.6891,300555.0
2025-03-19 15:20:00,32.93,32.97,32.66,32.77,192583.0,32.6792,32.7189,32.4112,32.5204,192583.0
2025-03-19 15:25:00,32.8,32.82,32.34,32.47,236796.0,32.5502,32.57,32.0937,32.2227,236796.0
2025-03-19 15:30:00,32.46,32.77,32.43,32.67,187220.0,32.2128,32.5204,32.183,32.4212,187220.0
2025-03-19 15:35:00,32.66,32.83,32.53,32.79,88136.0,32.4112,32.58,32.2822,32.5403,88136.0
2025-03-19 15:40:00,32.76,33.02,32.75,33.0,191353.0,32.5105,32.7685,32.5006,32.7487,191353.0
2025-03-19 15:45:00,33.0,33.07,32.83,32.89,188397.0,32.7487,32.8181,32.58,32.6395,188397.0
2025-03-19 15:50:00,32.86,32.86,32.61,32.75,139534.0,32.6097,32.6097,32.3616,32.5006,139534.0
2025-03-19 15:55:00,32.77,32.79,32.64,32.7,230096.0,32.5204,32.5403,32.3914,32.4509,230096.0
2025-03-20 09:30:00,31.73,32.11,31.68,32.0,455263.0,31.4883,31.8654,31.4387,31.7563,455263.0
2025-03-20 09:35:00,32.01,32.09,31.93,32.04,269733.0,31.7662,31.8456,31.6868,31.796,269733.0
2025-03-20 09:40:00,32.04,32.27,31.99,32.26,366458.0,31.796,32.0242,31.7464,32.0143,366458.0
2025-03-20 09:45:00,32.26,32.4,32.2,32.32,246870.0,32.0143,32.1532,31.9548,32.0738,246870.0
2025-03-20 09:50:00,32.31,32.43,32.2,32.43,235802.0,32.0639,32.183,31.9548,32.183,235802.0
2025-03-20 09:55:00,32.42,32.6,32.38,32.54,340792.0,32.1731,32.3517,32.1334,32.2922,340792.0
2025-03-20 10:00:00,32.55,32.96,32.5,32.83,366735.0,32.3021,32.709,32.2525,32.58,366735.0
2025-03-20 10:05:00,32.84,32.88,32.66,32.79,178914.0,32.5899,32.6296,32.4112,32.5403,178914.0
2025-03-20 10:10:00,32.79,32.87,32.74,32.77,122244.0,32.5403,32.6196,32.4906,32.5204,122244.0
2025-03-20 10:15:00,32.78,32.95,32.62,32.86,276427.0,32.5303,32.699,32.3716,32.6097,276427.0
2025-03-20 10:20:00,32.85,33.04,32.82,32.99,216009.0,32.5998,32.7884,32.57,32.7387,216009.0
2025-03-20 10:25:00,32.98,33.11,32.9,32.93,210185.0,32.7288,32.8578,32.6494,32.6792,210185.0
2025-03-20 10:30:00,32.94,32.95,32.77,32.78,125809.0,32.6891,32.699,32.5204,32.5303,125809.0
2025-03-20 10:35:00,32.79,32.96,32.74,32.85,153572.0,32.5403,32.709,32.4906,32.5998,153572.0
2025-03-20 10:40:00,32.86,33.08,32.83,33.0,156559.0,32.6097,32.828,32.58,32.7487,156559.0
2025-03-20 10:45:00,33.0,33.04,32.91,33.02,78492.0,32.7487,32.7884,32.6593,32.7685,78492.0
2025-03-20 10:50:00,32.98,32.98,32.83,32.93,134394.0,32.7288,32.7288,32.58,32.6792,134394.0
2025-03-20 10:55:00,32.9,33.0,32.89,32.94,81390.0,32.6494,32.7487,32.6395,32.6891,81390.0
2025-03-20 11:00:00,32.94,32.97,32.84,32.9,56260.0,32.6891,32.7189,32.5899,32.6494,56260.0
2025-03-20 11:05:00,32.89,33.02,32.87,33.02,84973.0,32.6395,32.7685,32.6196,32.7685,84973.0
2025-03-20 11:10:00,33.03,33.11,32.97,33.06,71186.0,32.7784,32.8578,32.7189,32.8082,71186.0
2025-03-20 11:15:00,33.06,33.07,32.96,33.0,35897.0,32.8082,32.8181,32.709,32.7487,35897.0
2025-03-20 11:20:00,33.01,33.12,32.97,33.07,69524.0,32.7586,32.8677,32.7189,32.8181,69524.0
2025-03-20 11:25:00,33.07,33.13,33.0,33.13,68592.0,32.8181,32.8777,32.7487,32.8777,68592.0
2025-03-20 11:30:00,33.11,33.13,32.83,32.84,126762.0,32.8578,32.8777,32.58,32.5899,126762.0
2025-03-20 11:35:00,32.85,32.92,32.78,32.91,163293.0,32.5998,32.6693,32.5303,32.6593,163293.0
2025-03-20 11:40:00,32.91,33.08,32.9,33.04,105738.0,32.6593,32.828,32.6494,32.7884,105738.0
2025-03-20 11:45:00,33.04,33.13,32.97,33.1,62047.0,32.7884,32.8777,32.7189,32.8479,62047.0
2025-03-20 11:50:00,33.11,33.11,33.0,33.04,52804.0,32.8578,32.8578,32.7487,32.7884,52804.0
2025-03-20 11:55:00,33.0,33.02,32.81,32.84,77318.0,32.7487,32.7685,32.5601,32.5899,77318.0
2025-03-20 12:00:00,32.83,33.08,32.78,32.89,228397.0,32.58,32.828,32.5303,32.6395,228397.0
2025-03-20 12:05:00,32.89,32.92,32.74,32.82,136697.0,32.6395,32.6693,32.4906,32.57,136697.0
2025-03-20 12:10:00,32.83,32.85,32.66,32.84,121202.0,32.58,32.5998,32.4112,32.5899,121202.0
2025-03-20 12:15:00,32.84,32.84,32.71,32.74,97106.0,32.5899,32.5899,32.4609,32.4906,97106.0
2025-03-20 12:20:00,32.71,32.72,32.62,32.63,107129.0,32.4609,32.4708,32.3716,32.3815,107129.0
2025-03-20 12:25:00,32.62,32.69,32.45,32.51,205753.0,32.3716,32.441,32.2028,32.2624,205753.0
2025-03-20 12:30:00,32.51,32.61,32.45,32.47,92563.0,32.2624,32.3616,32.2028,32.2227,92563.0
2025-03-20 12:35:00,32.47,32.63,32.43,32.55,115780.0,32.2227,32.3815,32.183,32.3021,115780.0
2025-03-20 12:40:00,32.54,32.54,32.37,32.44,105327.0,32.2922,32.2922,32.1235,32.1929,105327.0
2025-03-20 12:45:00,32.44,32.47,32.29,32.3,102409.0,32.1929,32.2227,32.0441,32.054,102409.0
2025-03-20 12:50:00,32.3,32.52,32.29,32.52,141761.0,32.054,32.2723,32.0441,32.2723,141761.0
2025-03-20 12:55:00,32.51,32.54,32.27,32.34,87170.0,32.2624,32.2922,32.0242,32.0937,87170.0
2025-03-20 13:00:00,32.34,32.49,32.34,32.48,63898.0,32.0937,32.2425,32.0937,32.2326,63898.0
2025-03-20 13:05:00,32.48,32.63,32.48,32.6,121233.0,32.2326,32.3815,32.2326,32.3517,121233.0
2025-03-20 13:10:00,32.61,32.65,32.53,32.61,48691.0,32.3616,32.4013,32.2822,32.3616,48691.0
2025-03-20 13:15:00,32.62,32.62,32.48,32.57,32735.0,32.3716,32.3716,32.2326,32.3219,32735.0
2025-03-20 13:20:00,32.59,32.59,32.33,32.35,42989.0,32.3418,32.3418,32.0838,32.1036,42989.0
2025-03-20 13:25:00,32.35,32.38,32.11,32.16,178323.0,32.1036,32.1334,31.8654,31.9151,178323.0
2025-03-20 13:30:00,32.17,32.41,32.15,32.3,164387.0,31.925,32.1632,31.9051,32.054,164387.0
2025-03-20 13:35:00,32.29,32.4,32.22,32.38,63970.0,32.0441,32.1532,31.9746,32.1334,63970.0
2025-03-20 13:40:00,32.35,32.37,32.23,32.31,49101.0,32.1036,32.1235,31.9845,32.0639,49101.0
2025-03-20 13:45:00,32.3,32.43,32.3,32.31,82062.0,32.054,32.183,32.054,32.0639,82062.0
2025-03-20 13:50:00,32.34,32.39,32.23,32.23,54765.0,32.0937,32.1433,31.9845,31.9845,54765.0
2025-03-20 13:55:00,32.23,32.27,32.15,32.22,37168.0,31.9845,32.0242,31.9051,31.9746,37168.0
2025-03-20 14:00:00,32.23,32.29,32.18,32.21,79832.0,31.9845,32.0441,31.9349,31.9647,79832.0
2025-03-20 14:05:00,32.2,32.3,32.17,32.22,80607.0,31.9548,32.054,31.925,31.9746,80607.0
2025-03-20 14:10:00,32.22,32.35,32.22,32.27,39325.0,31.9746,32.1036,31.9746,32.0242,39325.0
2025-03-20 14:15:00,32.31,32.34,32.24,32.3,79817.0,32.0639,32.0937,31.9944,32.054,79817.0
2025-03-20 14:20:00,32.28,32.28,32.16,32.22,94649.0,32.0341,32.0341,31.9151,31.9746,94649.0
2025-03-20 14:25:00,32.24,32.25,32.02,32.04,91637.0,31.9944,32.0044,31.7761,31.796,91637.0
2025-03-20 14:30:00,32.04,32.09,31.99,32.03,98840.0,31.796,31.8456,31.7464,31.786,98840.0
2025-03-20 14:35:00,32.05,32.2,32.02,32.17,180755.0,31.8059,31.9548,31.7761,31.925,180755.0
2025-03-20 14:40:00,32.17,32.17,32.03,32.09,171881.0,31.925,31.925,31.786,31.8456,171881.0
2025-03-20 14:45:00,32.05,32.13,32.0,32.13,85545.0,31.8059,31.8853,31.7563,31.8853,85545.0
2025-03-20 14:50:00,32.14,32.34,32.11,32.32,193262.0,31.8952,32.0937,31.8654,32.0738,193262.0
2025-03-20 14:55:00,32.33,32.35,32.07,32.1,134213.0,32.0838,32.1036,31.8257,31.8555,134213.0
2025-03-20 15:00:00,32.09,32.31,32.09,32.18,203688.0,31.8456,32.0639,31.8456,31.9349,203688.0
2025-03-20 15:05:00,32.17,32.28,32.12,32.15,109105.0,31.925,32.0341,31.8754,31.9051,109105.0
2025-03-20 15:10:00,32.14,32.24,32.14,32.14,44774.0,31.8952,31.9944,31.8952,31.8952,44774.0
2025-03-20 15:15:00,32.15,32.28,32.13,32.19,94391.0,31.9051,32.0341,31.8853,31.9448,94391.0
2025-03-20 15:20:00,32.2,32.35,32.19,32.27,67484.0,31.9548,32.1036,31.9448,32.0242,67484.0
2025-03-20 15:25:00,32.27,32.27,32.08,32.09,95908.0,32.0242,32.0242,31.8357,31.8456,95908.0
2025-03-20 15:30:00,32.11,32.26,32.1,32.2,79540.0,31.8654,32.0143,31.8555,31.9548,79540.0
2025-03-20 15:35:00,32.16,32.31,32.16,32.26,65425.0,31.9151,32.0639,31.9151,32.0143,65425.0
2025-03-20 15:40:00,32.25,32.35,32.24,32.3,41319.0,32.0044,32.1036,31.9944,32.054,41319.0
2025-03-20 15:45:00,32.31,32.45,32.31,32.44,108458.0,32.0639,32.2028,32.0639,32.1929,108458.0
2025-03-20 15:50:00,32.44,32.44,32.17,32.25,147259.0,32.1929,32.1929,31.925,32.0044,147259.0
2025-03-20 15:55:00,32.26,32.34,32.02,32.09,266097.0,32.0143,32.0937,31.7761,31.8456,266097.0
2025-03-21 09:30:00,30.98,31.05,30.75,30.97,713261.0,30.744,30.8135,30.5158,30.7341,713261.0
2025-03-21 09:35:00,30.97,31.02,30.75,30.88,415122.0,30.7341,30.7837,30.5158,30.6448,415122.0
2025-03-21 09:40:00,30.88,31.19,30.81,31.1,315679.0,30.6448,30.9524,30.5753,30.8631,315679.0
2025-03-21 09:45:00,31.11,31.22,30.94,30.97,289132.0,30.8731,30.9822,30.7043,30.7341,289132.0
2025-03-21 09:50:00,30.95,31.04,30.75,30.96,243477.0,30.7143,30.8036,30.5158,30.7242,243477.0
2025-03-21 09:55:00,30.96,31.14,30.9,31.06,234978.0,30.7242,30.9028,30.6647,30.8234,234978.0
2025-03-21 10:00:00,31.08,31.08,30.79,30.86,304213.0,30.8433,30.8433,30.5555,30.625,304213.0
2025-03-21 10:05:00,30.87,30.93,30.63,30.63,336452.0,30.6349,30.6944,30.3967,30.3967,336452.0
2025-03-21 10:10:00,30.63,30.73,30.51,30.65,285636.0,30.3967,30.4959,30.2776,30.4166,285636.0
2025-03-21 10:15:00,30.64,30.77,30.55,30.75,183905.0,30.4066,30.5356,30.3173,30.5158,183905.0
2025-03-21 10:20:00,30.75,30.95,30.62,30.91,266918.0,30.5158,30.7143,30.3868,30.6746,266918.0
2025-03-21 10:25:00,30.91,30.98,30.82,30.82,187994.0,30.6746,30.744,30.5853,30.5853,187994.0
2025-03-21 10:30:00,30.86,30.99,30.79,30.97,136920.0,30.625,30.754,30.5555,30.7341,136920.0
2025-03-21 10:35:00,30.94,30.96,30.76,30.76,108351.0,30.7043,30.7242,30.5257,30.5257,108351.0
2025-03-21 10:40:00,30.76,31.0,30.73,30.98,153816.0,30.5257,30.7639,30.4959,30.744,153816.0
2025-03-21 10:45:00,30.98,31.0,30.88,30.98,96414.0,30.744,30.7639,30.6448,30.744,96414.0
2025-03-21 10:50:00,30.98,31.08,30.97,31.07,96678.0,30.744,30.8433,30.7341,30.8334,96678.0
2025-03-21 10:55:00,31.08,31.24,31.03,31.24,147814.0,30.8433,31.0021,30.7937,31.0021,147814.0
2025-03-21 11:00:00,31.24,31.31,31.16,31.16,141779.0,31.0021,31.0715,30.9227,30.9227,141779.0
2025-03-21 11:05:00,31.15,31.26,31.12,31.26,48936.0,30.9127,31.0219,30.883,31.0219,48936.0
2025-03-21 11:10:00,31.25,31.29,31.08,31.08,102566.0,31.012,31.0517,30.8433,30.8433,102566.0
2025-03-21 11:15:00,31.08,31.11,30.97,31.0,106045.0,30.8433,30.8731,30.7341,30.7639,106045.0
2025-03-21 11:20:00,30.99,31.08,30.97,31.03,126229.0,30.754,30.8433,30.7341,30.7937,126229.0
2025-03-21 11:25:00,31.03,31.07,30.99,31.01,48149.0,30.7937,30.8334,30.754,30.7738,48149.0
2025-03-21 11:30:00,31.0,31.24,30.99,31.1,132011.0,30.7639,31.0021,30.754,30.8631,132011.0
2025-03-21 11:35:00,31.1,31.17,31.04,31.08,42524.0,30.8631,30.9326,30.8036,30.8433,42524.0
2025-03-21 11:40:00,31.08,31.13,30.91,30.92,147202.0,30.8433,30.8929,30.6746,30.6845,147202.0
2025-03-21 11:45:00,30.91,31.11,30.91,31.01,51259.0,30.6746,30.8731,30.6746,30.7738,51259.0
2025-03-21 11:50:00,31.01,31.07,30.88,31.01,146237.0,30.7738,30.8334,30.6448,30.7738,146237.0
2025-03-21 11:55:00,31.01,31.12,30.98,31.0,72319.0,30.7738,30.883,30.744,30.7639,72319.0
2025-03-21 12:00:00,30.98,31.15,30.91,31.08,312298.0,30.744,30.9127,30.6746,30.8433,312298.0
2025-03-21 12:05:00,31.09,31.26,31.07,31.22,77662.0,30.8532,31.0219,30.8334,30.9822,77662.0
2025-03-21 12:10:00,31.22,31.45,31.22,31.39,191396.0,30.9822,31.2105,30.9822,31.1509,191396.0
2025-03-21 12:15:00,31.39,31.49,31.3,31.48,81498.0,31.1509,31.2502,31.0616,31.2402,81498.0
2025-03-21 12:20:00,31.46,31.56,31.4,31.56,128287.0,31.2204,31.3196,31.1608,31.3196,128287.0
2025-03-21 12:25:00,31.55,31.57,31.49,31.51,55527.0,31.3097,31.3296,31.2502,31.27,55527.0
2025-03-21 12:30:00,31.5,31.54,31.42,31.48,61336.0,31.2601,31.2998,31.1807,31.2402,61336.0
2025-03-21 12:35:00,31.48,31.49,31.33,31.42,58652.0,31.2402,31.2502,31.0914,31.1807,58652.0
2025-03-21 12:40:00,31.43,31.49,31.38,31.4,21557.0,31.1906,31.2502,31.141,31.1608,21557.0
2025-03-21 12:45:00,31.41,31.62,31.4,31.58,50298.0,31.1708,31.3792,31.1608,31.3395,50298.0
2025-03-21 12:50:00,31.57,31.6,31.48,31.52,36157.0,31.3296,31.3593,31.2402,31.2799,36157.0
2025-03-21 12:55:00,31.5,31.7,31.48,31.69,56699.0,31.2601,31.4586,31.2402,31.4486,56699.0
2025-03-21 13:00:00,31.67,31.67,31.52,31.56,72690.0,31.4288,31.4288,31.2799,31.3196,72690.0
2025-03-21 13:05:00,31.59,31.69,31.58,31.68,52359.0,31.3494,31.4486,31.3395,31.4387,52359.0
2025-03-21 13:10:00,31.68,31.7,31.52,31.56,49868.0,31.4387,31.4586,31.2799,31.3196,49868.0
2025-03-21 13:15:00,31.55,31.56,31.47,31.48,41016.0,31.3097,31.3196,31.2303,31.2402,41016.0
2025-03-21 13:20:00,31.48,31.6,31.46,31.56,28327.0,31.2402,31.3593,31.2204,31.3196,28327.0
2025-03-21 13:25:00,31.55,31.58,31.39,31.43,54203.0,31.3097,31.3395,31.1509,31.1906,54203.0
2025-03-21 13:30:00,31.44,31.46,31.37,31.41,48673.0,31.2005,31.2204,31.1311,31.1708,48673.0
2025-03-21 13:35:00,31.44,31.53,31.42,31.53,56009.0,31.2005,31.2899,31.1807,31.2899,56009.0
2025-03-21 13:40:00,31.52,31.62,31.49,31.58,64823.0,31.2799,31.3792,31.2502,31.3395,64823.0
2025-03-21 13:45:00,31.58,31.72,31.57,31.71,108886.0,31.3395,31.4784,31.3296,31.4685,108886.0
2025-03-21 13:50:00,31.71,31.75,31.63,31.65,100693.0,31.4685,31.5082,31.3891,31.4089,100693.0
2025-03-21 13:55:00,31.67,31.69,31.49,31.51,47204.0,31.4288,31.4486,31.2502,31.27,47204.0
2025-03-21 14:00:00,31.52,31.63,31.5,31.6,24513.0,31.2799,31.3891,31.2601,31.3593,24513.0
2025-03-21 14:05:00,31.59,31.59,31.46,31.51,75148.0,31.3494,31.3494,31.2204,31.27,75148.0
2025-03-21 14:10:00,31.51,31.55,31.42,31.49,100853.0,31.27,31.3097,31.1807,31.2502,100853.0
2025-03-21 14:15:00,31.5,31.58,31.46,31.57,50488.0,31.2601,31.3395,31.2204,31.3296,50488.0
2025-03-21 14:20:00,31.57,31.61,31.48,31.53,35246.0,31.3296,31.3692,31.2402,31.2899,35246.0
2025-03-21 14:25:00,31.52,31.52,31.44,31.44,37774.0,31.2799,31.2799,31.2005,31.2005,37774.0
2025-03-21 14:30:00,31.45,31.56,31.44,31.49,53523.0,31.2105,31.3196,31.2005,31.2502,53523.0
2025-03-21 14:35:00,31.49,31.67,31.47,31.63,58034.0,31.2502,31.4288,31.2303,31.3891,58034.0
2025-03-21 14:40:00,31.62,31.71,31.62,31.66,44114.0,31.3792,31.4685,31.3792,31.4189,44114.0
2025-03-21 14:45:00,31.67,31.68,31.53,31.62,85305.0,31.4288,31.4387,31.2899,31.3792,85305.0
2025-03-21 14:50:00,31.63,31.63,31.49,31.51,135710.0,31.3891,31.3891,31.2502,31.27,135710.0
2025-03-21 14:55:00,31.54,31.63,31.54,31.54,25975.0,31.2998,31.3891,31.2998,31.2998,25975.0
2025-03-21 15:00:00,31.56,31.56,31.37,31.45,48739.0,31.3196,31.3196,31.1311,31.2105,48739.0
2025-03-21 15:05:00,31.45,31.51,31.35,31.39,47527.0,31.2105,31.27,31.1112,31.1509,47527.0
2025-03-21 15:10:00,31.39,31.44,31.28,31.41,84898.0,31.1509,31.2005,31.0418,31.1708,84898.0
2025-03-21 15:15:00,31.4,31.45,31.34,31.39,34149.0,31.1608,31.2105,31.1013,31.1509,34149.0
2025-03-21 15:20:00,31.4,31.44,31.28,31.42,44940.0,31.1608,31.2005,31.0418,31.1807,44940.0
2025-03-21 15:25:00,31.41,31.41,31.27,31.32,41974.0,31.1708,31.1708,31.0318,31.0815,41974.0
2025-03-21 15:30:00,31.33,31.42,31.29,31.4,119762.0,31.0914,31.1807,31.0517,31.1608,119762.0
2025-03-21 15:35:00,31.38,31.45,31.32,31.35,67882.0,31.141,31.2105,31.0815,31.1112,67882.0
2025-03-21 15:40:00,31.35,31.43,31.26,31.41,67455.0,31.1112,31.1906,31.0219,31.1708,67455.0
2025-03-21 15:45:00,31.4,31.41,31.33,31.39,85935.0,31.1608,31.1708,31.0914,31.1509,85935.0
2025-03-21 15:50:00,31.41,31.52,31.36,31.44,180763.0,31.1708,31.2799,31.1211,31.2005,180763.0
2025-03-21 15:55:00,31.46,31.54,31.39,31.47,419617.0,31.2204,31.2998,31.1509,31.2303,419617.0
2025-03-24 09:30:00,32.91,33.17,32.79,33.13,623131.0,32.6593,32.9174,32.5403,32.8777,623131.0
2025-03-24 09:35:00,33.13,33.35,33.08,33.3,396247.0,32.8777,33.096,32.828,33.0464,396247.0
2025-03-24 09:40:00,33.31,33.39,33.23,33.3,340935.0,33.0563,33.1357,32.9769,33.0464,340935.0
2025-03-24 09:45:00,33.29,33.38,33.11,33.28,292978.0,33.0365,33.1258,32.8578,33.0265,292978.0
2025-03-24 09:50:00,33.29,33.29,33.03,33.13,199420.0,33.0365,33.0365,32.7784,32.8777,199420.0
2025-03-24 09:55:00,33.17,33.26,33.14,33.23,161381.0,32.9174,33.0067,32.8876,32.9769,161381.0
2025-03-24 10:00:00,33.23,33.27,33.08,33.14,96795.0,32.9769,33.0166,32.828,32.8876,96795.0
2025-03-24 10:05:00,33.16,33.25,33.06,33.17,86523.0,32.9074,32.9968,32.8082,32.9174,86523.0
2025-03-24 10:10:00,33.16,33.34,33.15,33.33,91600.0,32.9074,33.0861,32.8975,33.0761,91600.0
2025-03-24 10:15:00,33.33,33.38,33.29,33.36,79516.0,33.0761,33.1258,33.0365,33.1059,79516.0
2025-03-24 10:20:00,33.35,33.37,33.29,33.33,53922.0,33.096,33.1158,33.0365,33.0761,53922.0
2025-03-24 10:25:00,33.32,33.38,33.28,33.32,71847.0,33.0662,33.1258,33.0265,33.0662,71847.0
2025-03-24 10:30:00,33.32,33.36,33.25,33.33,59528.0,33.0662,33.1059,32.9968,33.0761,59528.0
2025-03-24 10:35:00,33.33,33.41,33.26,33.36,50695.0,33.0761,33.1555,33.0067,33.1059,50695.0
2025-03-24 10:40:00,33.37,33.43,33.32,33.34,151395.0,33.1158,33.1754,33.0662,33.0861,151395.0
2025-03-24 10:45:00,33.34,33.46,33.34,33.45,118059.0,33.0861,33.2052,33.0861,33.1952,118059.0
2025-03-24 10:50:00,33.45,33.49,33.44,33.47,69377.0,33.1952,33.2349,33.1853,33.2151,69377.0
2025-03-24 10:55:00,33.5,33.59,33.49,33.58,170157.0,33.2449,33.3342,33.2349,33.3242,170157.0
2025-03-24 11:00:00,33.59,33.66,33.54,33.65,191242.0,33.3342,33.4036,33.2845,33.3937,191242.0
2025-03-24 11:05:00,33.63,33.74,33.61,33.7,87045.0,33.3739,33.483,33.354,33.4433,87045.0
2025-03-24 11:10:00,33.67,33.7,33.6,33.68,119580.0,33.4136,33.4433,33.3441,33.4235,119580.0
2025-03-24 11:15:00,33.68,33.76,33.68,33.75,74556.0,33.4235,33.5029,33.4235,33.4929,74556.0
2025-03-24 11:20:00,33.75,33.79,33.72,33.72,78369.0,33.4929,33.5326,33.4632,33.4632,78369.0
2025-03-24 11:25:00,33.73,33.73,33.63,33.66,60098.0,33.4731,33.4731,33.3739,33.4036,60098.0
2025-03-24 11:30:00,33.67,33.68,33.59,33.64,90400.0,33.4136,33.4235,33.3342,33.3838,90400.0
2025-03-24 11:35:00,33.64,33.68,33.55,33.57,63740.0,33.3838,33.4235,33.2945,33.3143,63740.0
2025-03-24 11:40:00,33.58,33.59,33.5,33.52,130780.0,33.3242,33.3342,33.2449,33.2647,130780.0
2025-03-24 11:45:00,33.52,33.56,33.48,33.51,178242.0,33.2647,33.3044,33.225,33.2548,178242.0
2025-03-24 11:50:00,33.51,33.63,33.5,33.6,84961.0,33.2548,33.3739,33.2449,33.3441,84961.0
2025-03-24 11:55:00,33.61,33.63,33.56,33.63,43941.0,33.354,33.3739,33.3044,33.3739,43941.0
2025-03-24 12:00:00,33.62,33.69,33.6,33.64,27755.0,33.3639,33.4334,33.3441,33.3838,27755.0
2025-03-24 12:05:00,33.64,33.75,33.64,33.75,43134.0,33.3838,33.4929,33.3838,33.4929,43134.0
2025-03-24 12:10:00,33.75,33.77,33.63,33.7,163906.0,33.4929,33.5128,33.3739,33.4433,163906.0
2025-03-24 12:15:00,33.7,33.73,33.61,33.62,80276.0,33.4433,33.4731,33.354,33.3639,80276.0
2025-03-24 12:20:00,33.61,33.68,33.61,33.68,10607.0,33.354,33.4235,33.354,33.4235,10607.0
2025-03-24 12:25:00,33.67,33.67,33.46,33.47,197469.0,33.4136,33.4136,33.2052,33.2151,197469.0
2025-03-24 12:30:00,33.47,33.48,33.42,33.46,115466.0,33.2151,33.225,33.1655,33.2052,115466.0
2025-03-24 12:35:00,33.47,33.51,33.39,33.41,71488.0,33.2151,33.2548,33.1357,33.1555,71488.0
2025-03-24 12:40:00,33.41,33.42,33.27,33.39,169860.0,33.1555,33.1655,33.0166,33.1357,169860.0
2025-03-24 12:45:00,33.39,33.42,33.32,33.34,24991.0,33.1357,33.1655,33.0662,33.0861,24991.0
2025-03-24 12:50:00,33.35,33.41,33.32,33.36,27890.0,33.096,33.1555,33.0662,33.1059,27890.0
2025-03-24 12:55:00,33.36,33.39,33.27,33.31,45500.0,33.1059,33.1357,33.0166,33.0563,45500.0
2025-03-24 13:00:00,33.31,33.34,33.25,33.3,33822.0,33.0563,33.0861,32.9968,33.0464,33822.0
2025-03-24 13:05:00,33.29,33.39,33.29,33.31,61525.0,33.0365,33.1357,33.0365,33.0563,61525.0
2025-03-24 13:10:00,33.31,33.34,33.22,33.23,62285.0,33.0563,33.0861,32.967,32.9769,62285.0
2025-03-24 13:15:00,33.24,33.34,33.22,33.28,39966.0,32.9868,33.0861,32.967,33.0265,39966.0
2025-03-24 13:20:00,33.25,33.34,33.21,33.32,25964.0,32.9968,33.0861,32.9571,33.0662,25964.0
2025-03-24 13:25:00,33.3,33.42,33.28,33.41,45478.0,33.0464,33.1655,33.0265,33.1555,45478.0
2025-03-24 13:30:00,33.41,33.44,33.38,33.41,88220.0,33.1555,33.1853,33.1258,33.1555,88220.0
2025-03-24 13:35:00,33.4,33.48,33.39,33.45,31656.0,33.1456,33.225,33.1357,33.1952,31656.0
2025-03-24 13:40:00,33.45,33.47,33.39,33.44,65114.0,33.1952,33.2151,33.1357,33.1853,65114.0
2025-03-24 13:45:00,33.44,33.47,33.42,33.46,26810.0,33.1853,33.2151,33.1655,33.2052,26810.0
2025-03-24 13:50:00,33.47,33.48,33.41,33.44,32940.0,33.2151,33.225,33.1555,33.1853,32940.0
2025-03-24 13:55:00,33.46,33.47,33.38,33.42,33427.0,33.2052,33.2151,33.1258,33.1655,33427.0
2025-03-24 14:00:00,33.42,33.43,33.3,33.33,73638.0,33.1655,33.1754,33.0464,33.0761,73638.0
2025-03-24 14:05:00,33.33,33.38,33.31,33.34,48045.0,33.0761,33.1258,33.0563,33.0861,48045.0
2025-03-24 14:10:00,33.34,33.34,33.24,33.25,26894.0,33.0861,33.0861,32.9868,32.9968,26894.0
2025-03-24 14:15:00,33.23,33.33,33.22,33.29,25378.0,32.9769,33.0761,32.967,33.0365,25378.0
2025-03-24 14:20:00,33.28,33.31,33.24,33.27,63734.0,33.0265,33.0563,32.9868,33.0166,63734.0
2025-03-24 14:25:00,33.26,33.32,33.24,33.3,49666.0,33.0067,33.0662,32.9868,33.0464,49666.0
2025-03-24 14:30:00,33.31,33.37,33.29,33.35,48329.0,33.0563,33.1158,33.0365,33.096,48329.0
2025-03-24 14:35:00,33.35,33.56,33.33,33.53,224162.0,33.096,33.3044,33.0761,33.2746,224162.0
2025-03-24 14:40:00,33.52,33.69,33.51,33.66,162534.0,33.2647,33.4334,33.2548,33.4036,162534.0
2025-03-24 14:45:00,33.69,33.71,33.56,33.64,264935.0,33.4334,33.4533,33.3044,33.3838,264935.0
2025-03-24 14:50:00,33.65,33.68,33.61,33.63,39541.0,33.3937,33.4235,33.354,33.3739,39541.0
2025-03-24 14:55:00,33.63,33.64,33.59,33.62,43254.0,33.3739,33.3838,33.3342,33.3639,43254.0
2025-03-24 15:00:00,33.62,33.65,33.56,33.64,84036.0,33.3639,33.3937,33.3044,33.3838,84036.0
2025-03-24 15:05:00,33.65,33.71,33.65,33.67,158412.0,33.3937,33.4533,33.3937,33.4136,158412.0
2025-03-24 15:10:00,33.66,33.69,33.62,33.67,25942.0,33.4036,33.4334,33.3639,33.4136,25942.0
2025-03-24 15:15:00,33.67,33.78,33.66,33.76,90476.0,33.4136,33.5227,33.4036,33.5029,90476.0
2025-03-24 15:20:00,33.76,33.77,33.71,33.75,77460.0,33.5029,33.5128,33.4533,33.4929,77460.0
2025-03-24 15:25:00,33.75,33.76,33.65,33.65,56399.0,33.4929,33.5029,33.3937,33.3937,56399.0
2025-03-24 15:30:00,33.66,33.72,33.63,33.64,62710.0,33.4036,33.4632,33.3739,33.3838,62710.0
2025-03-24 15:35:00,33.64,33.74,33.62,33.74,49215.0,33.3838,33.483,33.3639,33.483,49215.0
2025-03-24 15:40:00,33.73,33.86,33.71,33.79,160336.0,33.4731,33.6021,33.4533,33.5326,160336.0
2025-03-24 15:45:00,33.79,33.92,33.79,33.91,222744.0,33.5326,33.6617,33.5326,33.6517,222744.0
2025-03-24 15:50:00,33.9,33.93,33.78,33.91,169208.0,33.6418,33.6716,33.5227,33.6517,169208.0
2025-03-24 15:55:00,33.93,33.95,33.8,33.8,238264.0,33.6716,33.6914,33.5426,33.5426,238264.0
2025-03-25 09:30:00,33.58,33.87,33.5,33.83,443905.0,33.4281,33.7168,33.3485,33.677,443905.0
2025-03-25 09:35:00,33.83,33.83,33.49,33.64,264420.0,33.677,33.677,33.3385,33.4879,264420.0
2025-03-25 09:40:00,33.65,33.72,33.44,33.47,257355.0,33.4978,33.5675,33.2888,33.3186,257355.0
2025-03-25 09:45:00,33.49,33.62,33.36,33.37,146040.0,33.3385,33.4679,33.2091,33.2191,146040.0
2025-03-25 09:50:00,33.37,33.46,33.25,33.43,219975.0,33.2191,33.3087,33.0996,33.2788,219975.0
2025-03-25 09:55:00,33.42,33.55,33.29,33.31,147510.0,33.2689,33.3983,33.1394,33.1593,147510.0
2025-03-25 10:00:00,33.33,33.37,33.12,33.19,254914.0,33.1793,33.2191,32.9702,33.0399,254914.0
2025-03-25 10:05:00,33.2,33.4,33.17,33.35,149645.0,33.0498,33.2489,33.02,33.1992,149645.0
2025-03-25 10:10:00,33.32,33.45,33.26,33.27,143813.0,33.1693,33.2987,33.1096,33.1195,143813.0
2025-03-25 10:15:00,33.26,33.36,33.21,33.26,150580.0,33.1096,33.2091,33.0598,33.1096,150580.0
2025-03-25 10:20:00,33.27,33.39,33.21,33.34,88909.0,33.1195,33.239,33.0598,33.1892,88909.0
2025-03-25 10:25:00,33.3,33.36,33.25,33.36,83257.0,33.1494,33.2091,33.0996,33.2091,83257.0
2025-03-25 10:30:00,33.33,33.42,33.31,33.41,75284.0,33.1793,33.2689,33.1593,33.2589,75284.0
2025-03-25 10:35:00,33.4,33.5,33.38,33.48,119444.0,33.2489,33.3485,33.229,33.3286,119444.0
2025-03-25 10:40:00,33.48,33.53,33.44,33.48,74684.0,33.3286,33.3784,33.2888,33.3286,74684.0
2025-03-25 10:45:00,33.48,33.5,33.36,33.48,67814.0,33.3286,33.3485,33.2091,33.3286,67814.0
2025-03-25 10:50:00,33.48,33.54,33.4,33.41,108419.0,33.3286,33.3883,33.2489,33.2589,108419.0
2025-03-25 10:55:00,33.43,33.43,33.31,33.35,58147.0,33.2788,33.2788,33.1593,33.1992,58147.0
2025-03-25 11:00:00,33.35,33.46,33.35,33.42,46848.0,33.1992,33.3087,33.1992,33.2689,46848.0
2025-03-25 11:05:00,33.43,33.48,33.37,33.4,47861.0,33.2788,33.3286,33.2191,33.2489,47861.0
2025-03-25 11:10:00,33.41,33.43,33.35,33.42,50614.0,33.2589,33.2788,33.1992,33.2689,50614.0
2025-03-25 11:15:00,33.42,33.46,33.37,33.43,45877.0,33.2689,33.3087,33.2191,33.2788,45877.0
2025-03-25 11:20:00,33.42,33.52,33.42,33.51,54567.0,33.2689,33.3684,33.2689,33.3584,54567.0
2025-03-25 11:25:00,33.52,33.52,33.45,33.45,163149.0,33.3684,33.3684,33.2987,33.2987,163149.0
2025-03-25 11:30:00,33.47,33.52,33.42,33.45,52492.0,33.3186,33.3684,33.2689,33.2987,52492.0
2025-03-25 11:35:00,33.46,33.48,33.41,33.48,82829.0,33.3087,33.3286,33.2589,33.3286,82829.0
2025-03-25 11:40:00,33.48,33.5,33.44,33.48,59706.0,33.3286,33.3485,33.2888,33.3286,59706.0
2025-03-25 11:45:00,33.48,33.5,33.29,33.3,178805.0,33.3286,33.3485,33.1394,33.1494,178805.0
2025-03-25 11:50:00,33.3,33.34,33.2,33.2,100847.0,33.1494,33.1892,33.0498,33.0498,100847.0
2025-03-25 11:55:00,33.2,33.21,33.09,33.18,150082.0,33.0498,33.0598,32.9403,33.0299,150082.0
2025-03-25 12:00:00,33.18,33.24,33.14,33.19,60728.0,33.0299,33.0897,32.9901,33.0399,60728.0
2025-03-25 12:05:00,33.2,33.32,33.17,33.31,68262.0,33.0498,33.1693,33.02,33.1593,68262.0
2025-03-25 12:10:00,33.31,33.31,33.2,33.27,48958.0,33.1593,33.1593,33.0498,33.1195,48958.0
2025-03-25 12:15:00,33.27,33.28,33.21,33.23,32494.0,33.1195,33.1295,33.0598,33.0797,32494.0
2025-03-25 12:20:00,33.24,33.39,33.23,33.38,59347.0,33.0897,33.239,33.0797,33.229,59347.0
2025-03-25 12:25:00,33.37,33.41,33.28,33.29,102173.0,33.2191,33.2589,33.1295,33.1394,102173.0
2025-03-25 12:30:00,33.3,33.34,33.24,33.27,13390.0,33.1494,33.1892,33.0897,33.1195,13390.0
2025-03-25 12:35:00,33.29,33.34,33.24,33.26,50506.0,33.1394,33.1892,33.0897,33.1096,50506.0
2025-03-25 12:40:00,33.26,33.4,33.26,33.35,96516.0,33.1096,33.2489,33.1096,33.1992,96516.0
2025-03-25 12:45:00,33.36,33.38,33.3,33.38,41997.0,33.2091,33.229,33.1494,33.229,41997.0
2025-03-25 12:50:00,33.35,33.45,33.33,33.44,81554.0,33.1992,33.2987,33.1793,33.2888,81554.0
2025-03-25 12:55:00,33.42,33.43,33.35,33.4,18187.0,33.2689,33.2788,33.1992,33.2489,18187.0
2025-03-25 13:00:00,33.4,33.52,33.4,33.48,80622.0,33.2489,33.3684,33.2489,33.3286,80622.0
2025-03-25 13:05:00,33.49,33.57,33.47,33.57,19956.0,33.3385,33.4182,33.3186,33.4182,19956.0
2025-03-25 13:10:00,33.55,33.59,33.54,33.54,38292.0,33.3983,33.4381,33.3883,33.3883,38292.0
2025-03-25 13:15:00,33.55,33.55,33.45,33.47,69089.0,33.3983,33.3983,33.2987,33.3186,69089.0
2025-03-25 13:20:00,33.47,33.49,33.36,33.36,39346.0,33.3186,33.3385,33.2091,33.2091,39346.0
2025-03-25 13:25:00,33.35,33.36,33.25,33.27,77876.0,33.1992,33.2091,33.0996,33.1195,77876.0
2025-03-25 13:30:00,33.3,33.38,33.29,33.36,31204.0,33.1494,33.229,33.1394,33.2091,31204.0
2025-03-25 13:35:00,33.37,33.42,33.34,33.35,37839.0,33.2191,33.2689,33.1892,33.1992,37839.0
2025-03-25 13:40:00,33.35,33.46,33.34,33.39,27021.0,33.1992,33.3087,33.1892,33.239,27021.0
2025-03-25 13:45:00,33.39,33.4,33.31,33.31,21982.0,33.239,33.2489,33.1593,33.1593,21982.0
2025-03-25 13:50:00,33.32,33.34,33.28,33.33,20404.0,33.1693,33.1892,33.1295,33.1793,20404.0
2025-03-25 13:55:00,33.32,33.34,33.23,33.24,23093.0,33.1693,33.1892,33.0797,33.0897,23093.0
2025-03-25 14:00:00,33.23,33.27,33.21,33.24,31736.0,33.0797,33.1195,33.0598,33.0897,31736.0
2025-03-25 14:05:00,33.25,33.28,33.14,33.26,78427.0,33.0996,33.1295,32.9901,33.1096,78427.0
2025-03-25 14:10:00,33.28,33.37,33.28,33.33,124913.0,33.1295,33.2191,33.1295,33.1793,124913.0
2025-03-25 14:15:00,33.33,33.34,33.27,33.28,27024.0,33.1793,33.1892,33.1195,33.1295,27024.0
2025-03-25 14:20:00,33.28,33.33,33.26,33.27,33724.0,33.1295,33.1793,33.1096,33.1195,33724.0
2025-03-25 14:25:00,33.27,33.27,33.17,33.2,38085.0,33.1195,33.1195,33.02,33.0498,38085.0
2025-03-25 14:30:00,33.22,33.22,33.08,33.14,41670.0,33.0698,33.0698,32.9304,32.9901,41670.0
2025-03-25 14:35:00,33.16,33.16,33.06,33.09,62903.0,33.01,33.01,32.9105,32.9403,62903.0
2025-03-25 14:40:00,33.09,33.11,33.01,33.09,61863.0,32.9403,32.9603,32.8607,32.9403,61863.0
2025-03-25 14:45:00,33.08,33.12,33.02,33.02,96078.0,32.9304,32.9702,32.8707,32.8707,96078.0
2025-03-25 14:50:00,33.02,33.15,33.02,33.14,71739.0,32.8707,33.0001,32.8707,32.9901,71739.0
2025-03-25 14:55:00,33.13,33.17,33.1,33.14,67871.0,32.9802,33.02,32.9503,32.9901,67871.0
2025-03-25 15:00:00,33.14,33.27,33.13,33.27,40415.0,32.9901,33.1195,32.9802,33.1195,40415.0
2025-03-25 15:05:00,33.27,33.3,33.17,33.21,73711.0,33.1195,33.1494,33.02,33.0598,73711.0
2025-03-25 15:10:00,33.22,33.26,33.14,33.19,69140.0,33.0698,33.1096,32.9901,33.0399,69140.0
2025-03-25 15:15:00,33.19,33.22,33.14,33.2,30277.0,33.0399,33.0698,32.9901,33.0498,30277.0
2025-03-25 15:20:00,33.19,33.2,33.12,33.14,20951.0,33.0399,33.0498,32.9702,32.9901,20951.0
2025-03-25 15:25:00,33.16,33.16,33.05,33.05,52176.0,33.01,33.01,32.9005,32.9005,52176.0
2025-03-25 15:30:00,33.06,33.14,33.06,33.09,97281.0,32.9105,32.9901,32.9105,32.9403,97281.0
2025-03-25 15:35:00,33.09,33.09,32.82,32.98,246295.0,32.9403,32.9403,32.6716,32.8308,246295.0
2025-03-25 15:40:00,33.0,33.18,32.99,33.17,107033.0,32.8508,33.0299,32.8408,33.02,107033.0
2025-03-25 15:45:00,33.18,33.32,33.13,33.29,139018.0,33.0299,33.1693,32.9802,33.1394,139018.0
2025-03-25 15:50:00,33.28,33.28,33.12,33.18,162414.0,33.1295,33.1295,32.9702,33.0299,162414.0
2025-03-25 15:55:00,33.18,33.2,33.06,33.13,202132.0,33.0299,33.0498,32.9105,32.9802,202132.0
2025-03-26 09:30:00,33.24,33.5,33.23,33.41,239429.0,33.0897,33.3485,33.0797,33.2589,239429.0
2025-03-26 09:35:00,33.43,33.58,33.4,33.55,403627.0,33.2788,33.4281,33.2489,33.3983,403627.0
2025-03-26 09:40:00,33.56,33.64,33.45,33.51,150747.0,33.4082,33.4879,33.2987,33.3584,150747.0
2025-03-26 09:45:00,33.51,33.54,33.18,33.23,212799.0,33.3584,33.3883,33.0299,33.0797,212799.0
2025-03-26 09:50:00,33.21,33.24,33.04,33.13,237539.0,33.0598,33.0897,32.8906,32.9802,237539.0
2025-03-26 09:55:00,33.13,33.13,32.9,32.98,187821.0,32.9802,32.9802,32.7512,32.8308,187821.0
2025-03-26 10:00:00,32.95,33.19,32.92,32.98,251307.0,32.801,33.0399,32.7711,32.8308,251307.0
2025-03-26 10:05:00,32.98,33.15,32.94,33.02,104007.0,32.8308,33.0001,32.791,32.8707,104007.0
2025-03-26 10:10:00,33.02,33.1,32.98,33.07,145747.0,32.8707,32.9503,32.8308,32.9204,145747.0
2025-03-26 10:15:00,33.05,33.09,32.9,32.92,104428.0,32.9005,32.9403,32.7512,32.7711,104428.0
2025-03-26 10:20:00,32.92,32.92,32.69,32.73,384084.0,32.7711,32.7711,32.5422,32.582,384084.0
2025-03-26 10:25:00,32.74,32.8,32.7,32.79,165497.0,32.5919,32.6517,32.5521,32.6417,165497.0
2025-03-26 10:30:00,32.78,32.92,32.76,32.91,88388.0,32.6317,32.7711,32.6118,32.7612,88388.0
2025-03-26 10:35:00,32.93,32.98,32.91,32.95,83324.0,32.7811,32.8308,32.7612,32.801,83324.0
2025-03-26 10:40:00,32.94,32.97,32.88,32.93,72114.0,32.791,32.8209,32.7313,32.7811,72114.0
2025-03-26 10:45:00,32.94,32.94,32.8,32.82,86245.0,32.791,32.791,32.6517,32.6716,86245.0
2025-03-26 10:50:00,32.84,32.95,32.84,32.85,71768.0,32.6915,32.801,32.6915,32.7014,71768.0
2025-03-26 10:55:00,32.85,32.86,32.74,32.79,92604.0,32.7014,32.7114,32.5919,32.6417,92604.0
2025-03-26 11:00:00,32.8,32.86,32.78,32.84,103101.0,32.6517,32.7114,32.6317,32.6915,103101.0
2025-03-26 11:05:00,32.84,32.86,32.75,32.82,71572.0,32.6915,32.7114,32.6019,32.6716,71572.0
2025-03-26 11:10:00,32.81,32.86,32.75,32.77,62001.0,32.6616,32.7114,32.6019,32.6218,62001.0
2025-03-26 11:15:00,32.77,32.83,32.69,32.71,96265.0,32.6218,32.6815,32.5422,32.5621,96265.0
2025-03-26 11:20:00,32.71,32.75,32.6,32.61,135826.0,32.5621,32.6019,32.4526,32.4625,135826.0
2025-03-26 11:25:00,32.61,32.61,32.42,32.43,129573.0,32.4625,32.4625,32.2734,32.2833,129573.0
2025-03-26 11:30:00,32.45,32.53,32.44,32.47,97919.0,32.3032,32.3829,32.2933,32.3231,97919.0
2025-03-26 11:35:00,32.46,32.66,32.46,32.65,116788.0,32.3132,32.5123,32.3132,32.5023,116788.0
2025-03-26 11:40:00,32.64,32.68,32.5,32.51,75340.0,32.4924,32.5322,32.353,32.363,75340.0
2025-03-26 11:45:00,32.54,32.56,32.4,32.47,88384.0,32.3928,32.4127,32.2535,32.3231,88384.0
2025-03-26 11:50:00,32.47,32.47,32.29,32.37,97910.0,32.3231,32.3231,32.144,32.2236,97910.0
2025-03-26 11:55:00,32.36,32.38,32.17,32.3,233909.0,32.2136,32.2336,32.0245,32.1539,233909.0
2025-03-26 12:00:00,32.3,32.4,32.25,32.34,71068.0,32.1539,32.2535,32.1041,32.1937,71068.0
2025-03-26 12:05:00,32.34,32.48,32.32,32.32,100404.0,32.1937,32.3331,32.1738,32.1738,100404.0
2025-03-26 12:10:00,32.32,32.36,32.22,32.3,88266.0,32.1738,32.2136,32.0743,32.1539,88266.0
2025-03-26 12:15:00,32.29,32.3,32.22,32.27,90635.0,32.144,32.1539,32.0743,32.1241,90635.0
2025-03-26 12:20:00,32.24,32.35,32.23,32.32,48893.0,32.0942,32.2037,32.0842,32.1738,48893.0
2025-03-26 12:25:00,32.32,32.43,32.32,32.42,52199.0,32.1738,32.2833,32.1738,32.2734,52199.0
2025-03-26 12:30:00,32.42,32.47,32.31,32.37,92345.0,32.2734,32.3231,32.1639,32.2236,92345.0
2025-03-26 12:35:00,32.36,32.51,32.35,32.37,36311.0,32.2136,32.363,32.2037,32.2236,36311.0
2025-03-26 12:40:00,32.39,32.44,32.29,32.31,22184.0,32.2435,32.2933,32.144,32.1639,22184.0
2025-03-26 12:45:00,32.3,32.42,32.3,32.42,79508.0,32.1539,32.2734,32.1539,32.2734,79508.0
2025-03-26 12:50:00,32.41,32.42,32.23,32.23,81392.0,32.2634,32.2734,32.0842,32.0842,81392.0
2025-03-26 12:55:00,32.21,32.22,32.06,32.07,233281.0,32.0643,32.0743,31.915,31.925,233281.0
2025-03-26 13:00:00,32.06,32.18,32.06,32.11,62784.0,31.915,32.0345,31.915,31.9648,62784.0
2025-03-26 13:05:00,32.1,32.14,32.07,32.14,103325.0,31.9548,31.9946,31.925,31.9946,103325.0
2025-03-26 13:10:00,32.14,32.26,32.13,32.18,115154.0,31.9946,32.1141,31.9847,32.0345,115154.0
2025-03-26 13:15:00,32.19,32.19,32.01,32.06,97573.0,32.0444,32.0444,31.8652,31.915,97573.0
2025-03-26 13:20:00,32.06,32.12,32.01,32.05,57261.0,31.915,31.9747,31.8652,31.905,57261.0
2025-03-26 13:25:00,32.07,32.08,31.92,31.96,141646.0,31.925,31.9349,31.7756,31.8155,141646.0
2025-03-26 13:30:00,31.94,31.95,31.81,31.81,202421.0,31.7955,31.8055,31.6661,31.6661,202421.0
2025-03-26 13:35:00,31.8,31.86,31.75,31.86,150683.0,31.6562,31.7159,31.6064,31.7159,150683.0
2025-03-26 13:40:00,31.87,32.04,31.87,31.91,244149.0,31.7259,31.8951,31.7259,31.7657,244149.0
2025-03-26 13:45:00,31.9,31.99,31.84,31.88,114256.0,31.7557,31.8453,31.696,31.7358,114256.0
2025-03-26 13:50:00,31.89,31.92,31.85,31.9,32130.0,31.7458,31.7756,31.706,31.7557,32130.0
2025-03-26 13:55:00,31.89,31.91,31.8,31.8,64229.0,31.7458,31.7657,31.6562,31.6562,64229.0
2025-03-26 14:00:00,31.82,31.92,31.8,31.87,70479.0,31.6761,31.7756,31.6562,31.7259,70479.0
2025-03-26 14:05:00,31.88,31.9,31.81,31.86,57799.0,31.7358,31.7557,31.6661,31.7159,57799.0
2025-03-26 14:10:00,31.86,32.02,31.86,31.99,60914.0,31.7159,31.8752,31.7159,31.8453,60914.0
2025-03-26 14:15:00,32.0,32.05,31.95,32.02,34798.0,31.8553,31.905,31.8055,31.8752,34798.0
2025-03-26 14:20:00,31.98,32.06,31.98,32.02,65260.0,31.8354,31.915,31.8354,31.8752,65260.0
2025-03-26 14:25:00,32.02,32.07,31.95,31.96,31818.0,31.8752,31.925,31.8055,31.8155,31818.0
2025-03-26 14:30:00,31.96,32.06,31.89,31.9,30143.0,31.8155,31.915,31.7458,31.7557,30143.0
2025-03-26 14:35:00,31.9,31.96,31.87,31.93,27525.0,31.7557,31.8155,31.7259,31.7856,27525.0
2025-03-26 14:40:00,31.94,31.96,31.79,31.82,42637.0,31.7955,31.8155,31.6462,31.6761,42637.0
2025-03-26 14:45:00,31.84,31.88,31.68,31.72,120000.0,31.696,31.7358,31.5367,31.5765,120000.0
2025-03-26 14:50:00,31.73,31.76,31.68,31.73,58015.0,31.5865,31.6164,31.5367,31.5865,58015.0
2025-03-26 14:55:00,31.73,31.76,31.67,31.69,42173.0,31.5865,31.6164,31.5268,31.5467,42173.0
2025-03-26 15:00:00,31.69,31.84,31.68,31.74,104651.0,31.5467,31.696,31.5367,31.5964,104651.0
2025-03-26 15:05:00,31.73,31.79,31.68,31.7,51649.0,31.5865,31.6462,31.5367,31.5566,51649.0
2025-03-26 15:10:00,31.71,31.75,31.66,31.71,43063.0,31.5666,31.6064,31.5168,31.5666,43063.0
2025-03-26 15:15:00,31.71,31.86,31.69,31.84,90566.0,31.5666,31.7159,31.5467,31.696,90566.0
2025-03-26 15:20:00,31.81,31.97,31.8,31.8,124425.0,31.6661,31.8254,31.6562,31.6562,124425.0
2025-03-26 15:25:00,31.8,31.85,31.73,31.74,47782.0,31.6562,31.706,31.5865,31.5964,47782.0
2025-03-26 15:30:00,31.75,31.82,31.72,31.8,56762.0,31.6064,31.6761,31.5765,31.6562,56762.0
2025-03-26 15:35:00,31.8,31.83,31.74,31.79,65643.0,31.6562,31.686,31.5964,31.6462,65643.0
2025-03-26 15:40:00,31.81,31.98,31.8,31.92,110013.0,31.6661,31.8354,31.6562,31.7756,110013.0
2025-03-26 15:45:00,31.92,32.03,31.88,32.03,88395.0,31.7756,31.8851,31.7358,31.8851,88395.0
2025-03-26 15:50:00,32.02,32.11,31.95,32.07,329539.0,31.8752,31.9648,31.8055,31.925,329539.0
2025-03-26 15:55:00,32.05,32.1,31.99,32.07,235626.0,31.905,31.9548,31.8453,31.925,235626.0
2025-03-27 09:30:00,31.97,32.0,31.62,31.63,358373.0,31.8254,31.8553,31.477,31.4869,358373.0
2025-03-27 09:35:00,31.65,31.65,31.37,31.4,274241.0,31.5069,31.5069,31.2281,31.258,274241.0
2025-03-27 09:40:00,31.38,31.42,31.24,31.37,274996.0,31.2381,31.2779,31.0987,31.2281,274996.0
2025-03-27 09:45:00,31.38,31.63,31.36,31.58,270973.0,31.2381,31.4869,31.2182,31.4372,270973.0
2025-03-27 09:50:00,31.58,31.87,31.57,31.83,391951.0,31.4372,31.7259,31.4272,31.686,391951.0
2025-03-27 09:55:00,31.85,31.93,31.78,31.89,143801.0,31.706,31.7856,31.6363,31.7458,143801.0
2025-03-27 10:00:00,31.87,32.01,31.85,31.95,125944.0,31.7259,31.8652,31.706,31.8055,125944.0
2025-03-27 10:05:00,31.98,32.02,31.83,31.9,92035.0,31.8354,31.8752,31.686,31.7557,92035.0
2025-03-27 10:10:00,31.9,32.07,31.73,32.06,191416.0,31.7557,31.925,31.5865,31.915,191416.0
2025-03-27 10:15:00,32.06,32.21,32.0,32.19,318861.0,31.915,32.0643,31.8553,32.0444,318861.0
2025-03-27 10:20:00,32.19,32.19,32.02,32.05,98100.0,32.0444,32.0444,31.8752,31.905,98100.0
2025-03-27 10:25:00,32.05,32.22,32.02,32.19,100080.0,31.905,32.0743,31.8752,32.0444,100080.0
2025-03-27 10:30:00,32.22,32.29,32.14,32.28,117422.0,32.0743,32.144,31.9946,32.134,117422.0
2025-03-27 10:35:00,32.28,32.4,32.25,32.35,120045.0,32.134,32.2535,32.1041,32.2037,120045.0
2025-03-27 10:40:00,32.35,32.44,32.3,32.36,93768.0,32.2037,32.2933,32.1539,32.2136,93768.0
2025-03-27 10:45:00,32.36,32.37,32.27,32.31,53844.0,32.2136,32.2236,32.1241,32.1639,53844.0
2025-03-27 10:50:00,32.3,32.37,32.24,32.3,60526.0,32.1539,32.2236,32.0942,32.1539,60526.0
2025-03-27 10:55:00,32.3,32.33,32.23,32.32,63770.0,32.1539,32.1838,32.0842,32.1738,63770.0
2025-03-27 11:00:00,32.34,32.4,32.28,32.38,58866.0,32.1937,32.2535,32.134,32.2336,58866.0
2025-03-27 11:05:00,32.39,32.41,32.22,32.25,81634.0,32.2435,32.2634,32.0743,32.1041,81634.0
2025-03-27 11:10:00,32.24,32.41,32.23,32.38,176776.0,32.0942,32.2634,32.0842,32.2336,176776.0
2025-03-27 11:15:00,32.37,32.4,32.27,32.38,46633.0,32.2236,32.2535,32.1241,32.2336,46633.0
2025-03-27 11:20:00,32.37,32.37,32.21,32.24,63321.0,32.2236,32.2236,32.0643,32.0942,63321.0
2025-03-27 11:25:00,32.23,32.25,32.06,32.09,52678.0,32.0842,32.1041,31.915,31.9449,52678.0
2025-03-27 11:30:00,32.09,32.09,31.9,31.91,148650.0,31.9449,31.9449,31.7557,31.7657,148650.0
2025-03-27 11:35:00,31.91,31.95,31.72,31.79,79633.0,31.7657,31.8055,31.5765,31.6462,79633.0
2025-03-27 11:40:00,31.79,31.79,31.67,31.77,67444.0,31.6462,31.6462,31.5268,31.6263,67444.0
2025-03-27 11:45:00,31.78,31.78,31.64,31.67,87152.0,31.6363,31.6363,31.4969,31.5268,87152.0
2025-03-27 11:50:00,31.67,31.78,31.66,31.7,111263.0,31.5268,31.6363,31.5168,31.5566,111263.0
2025-03-27 11:55:00,31.69,31.69,31.58,31.58,78540.0,31.5467,31.5467,31.4372,31.4372,78540.0
2025-03-27 12:00:00,31.59,31.81,31.57,31.8,120801.0,31.4471,31.6661,31.4272,31.6562,120801.0
2025-03-27 12:05:00,31.8,31.95,31.79,31.94,78642.0,31.6562,31.8055,31.6462,31.7955,78642.0
2025-03-27 12:10:00,31.94,31.94,31.79,31.85,45178.0,31.7955,31.7955,31.6462,31.706,45178.0
2025-03-27 12:15:00,31.84,32.12,31.84,32.12,74229.0,31.696,31.9747,31.696,31.9747,74229.0
2025-03-27 12:20:00,32.12,32.17,32.03,32.05,36866.0,31.9747,32.0245,31.8851,31.905,36866.0
2025-03-27 12:25:00,32.05,32.05,31.91,31.92,66900.0,31.905,31.905,31.7657,31.7756,66900.0
2025-03-27 12:30:00,31.92,32.05,31.9,31.92,35503.0,31.7756,31.905,31.7557,31.7756,35503.0
2025-03-27 12:35:00,31.92,31.92,31.79,31.86,34959.0,31.7756,31.7756,31.6462,31.7159,34959.0
2025-03-27 12:40:00,31.86,31.9,31.82,31.88,24779.0,31.7159,31.7557,31.6761,31.7358,24779.0
2025-03-27 12:45:00,31.84,31.88,31.64,31.64,56427.0,31.696,31.7358,31.4969,31.4969,56427.0
2025-03-27 12:50:00,31.63,31.65,31.55,31.63,134070.0,31.4869,31.5069,31.4073,31.4869,134070.0
2025-03-27 12:55:00,31.63,31.63,31.46,31.46,89731.0,31.4869,31.4869,31.3177,31.3177,89731.0
2025-03-27 13:00:00,31.47,31.62,31.46,31.58,76278.0,31.3277,31.477,31.3177,31.4372,76278.0
2025-03-27 13:05:00,31.57,31.68,31.55,31.67,32790.0,31.4272,31.5367,31.4073,31.5268,32790.0
2025-03-27 13:10:00,31.66,31.8,31.6,31.8,48412.0,31.5168,31.6562,31.4571,31.6562,48412.0
2025-03-27 13:15:00,31.81,31.85,31.76,31.78,55878.0,31.6661,31.706,31.6164,31.6363,55878.0
2025-03-27 13:20:00,31.76,31.83,31.74,31.75,24461.0,31.6164,31.686,31.5964,31.6064,24461.0
2025-03-27 13:25:00,31.78,31.78,31.59,31.59,40528.0,31.6363,31.6363,31.4471,31.4471,40528.0
2025-03-27 13:30:00,31.58,31.69,31.58,31.59,51218.0,31.4372,31.5467,31.4372,31.4471,51218.0
2025-03-27 13:35:00,31.6,31.62,31.48,31.57,66033.0,31.4571,31.477,31.3376,31.4272,66033.0
2025-03-27 13:40:00,31.55,31.61,31.52,31.53,35391.0,31.4073,31.467,31.3774,31.3874,35391.0
2025-03-27 13:45:00,31.53,31.65,31.51,31.64,47635.0,31.3874,31.5069,31.3675,31.4969,47635.0
2025-03-27 13:50:00,31.64,31.7,31.42,31.43,69667.0,31.4969,31.5566,31.2779,31.2879,69667.0
2025-03-27 13:55:00,31.44,31.57,31.43,31.54,47344.0,31.2978,31.4272,31.2879,31.3974,47344.0
2025-03-27 14:00:00,31.53,31.7,31.52,31.7,57007.0,31.3874,31.5566,31.3774,31.5566,57007.0
2025-03-27 14:05:00,31.72,31.85,31.71,31.81,49917.0,31.5765,31.706,31.5666,31.6661,49917.0
2025-03-27 14:10:00,31.8,31.87,31.77,31.86,21562.0,31.6562,31.7259,31.6263,31.7159,21562.0
2025-03-27 14:15:00,31.85,31.89,31.73,31.77,28043.0,31.706,31.7458,31.5865,31.6263,28043.0
2025-03-27 14:20:00,31.77,31.84,31.71,31.71,21766.0,31.6263,31.696,31.5666,31.5666,21766.0
2025-03-27 14:25:00,31.7,31.79,31.67,31.71,61732.0,31.5566,31.6462,31.5268,31.5666,61732.0
2025-03-27 14:30:00,31.71,31.76,31.65,31.73,44328.0,31.5666,31.6164,31.5069,31.5865,44328.0
2025-03-27 14:35:00,31.73,31.8,31.73,31.78,18283.0,31.5865,31.6562,31.5865,31.6363,18283.0
2025-03-27 14:40:00,31.79,31.87,31.75,31.77,65347.0,31.6462,31.7259,31.6064,31.6263,65347.0
2025-03-27 14:45:00,31.79,31.86,31.78,31.86,36106.0,31.6462,31.7159,31.6363,31.7159,36106.0
2025-03-27 14:50:00,31.86,31.95,31.85,31.94,130544.0,31.7159,31.8055,31.706,31.7955,130544.0
2025-03-27 14:55:00,31.93,31.93,31.66,31.67,89277.0,31.7856,31.7856,31.5168,31.5268,89277.0
2025-03-27 15:00:00,31.68,31.86,31.66,31.83,96748.0,31.5367,31.7159,31.5168,31.686,96748.0
2025-03-27 15:05:00,31.81,31.89,31.74,31.89,36420.0,31.6661,31.7458,31.5964,31.7458,36420.0
2025-03-27 15:10:00,31.89,32.01,31.87,32.01,141956.0,31.7458,31.8652,31.7259,31.8652,141956.0
2025-03-27 15:15:00,32.01,32.08,31.98,32.05,86976.0,31.8652,31.9349,31.8354,31.905,86976.0
2025-03-27 15:20:00,32.05,32.17,32.05,32.15,46124.0,31.905,32.0245,31.905,32.0046,46124.0
2025-03-27 15:25:00,32.13,32.2,32.07,32.17,69852.0,31.9847,32.0544,31.925,32.0245,69852.0
2025-03-27 15:30:00,32.18,32.18,32.02,32.13,122713.0,32.0345,32.0345,31.8752,31.9847,122713.0
2025-03-27 15:35:00,32.14,32.14,31.96,31.97,80568.0,31.9946,31.9946,31.8155,31.8254,80568.0
2025-03-27 15:40:00,31.98,32.02,31.86,31.88,126387.0,31.8354,31.8752,31.7159,31.7358,126387.0
2025-03-27 15:45:00,31.89,31.91,31.79,31.84,109994.0,31.7458,31.7657,31.6462,31.696,109994.0
2025-03-27 15:50:00,31.84,31.85,31.55,31.7,320220.0,31.696,31.706,31.4073,31.5566,320220.0
2025-03-27 15:55:00,31.69,31.77,31.62,31.65,167742.0,31.5467,31.6263,31.477,31.5069,167742.0
2025-03-28 09:30:00,31.54,31.59,31.33,31.44,261424.0,31.3974,31.4471,31.1883,31.2978,261424.0
2025-03-28 09:35:00,31.43,31.58,31.4,31.48,177026.0,31.2879,31.4372,31.258,31.3376,177026.0
2025-03-28 09:40:00,31.46,31.47,31.04,31.05,457745.0,31.3177,31.3277,30.8996,30.9096,457745.0
2025-03-28 09:45:00,31.05,31.13,30.95,31.03,229889.0,30.9096,30.9892,30.81,30.8897,229889.0
2025-03-28 09:50:00,31.03,31.05,30.82,30.85,267692.0,30.8897,30.9096,30.6806,30.7105,267692.0
2025-03-28 09:55:00,30.84,30.86,30.71,30.75,183326.0,30.7005,30.7204,30.5711,30.6109,183326.0
2025-03-28 10:00:00,30.72,30.86,30.51,30.7,462491.0,30.5811,30.7204,30.372,30.5612,462491.0
2025-03-28 10:05:00,30.74,30.74,30.41,30.51,350583.0,30.601,30.601,30.2725,30.372,350583.0
2025-03-28 10:10:00,30.51,30.54,30.3,30.33,194447.0,30.372,30.4019,30.163,30.1928,194447.0
2025-03-28 10:15:00,30.32,30.4,30.27,30.27,159617.0,30.1829,30.2625,30.1331,30.1331,159617.0
2025-03-28 10:20:00,30.28,30.32,30.22,30.25,173854.0,30.1431,30.1829,30.0833,30.1132,173854.0
2025-03-28 10:25:00,30.25,30.25,30.01,30.02,230309.0,30.1132,30.1132,29.8743,29.8842,230309.0
2025-03-28 10:30:00,30.02,30.13,29.91,29.94,352827.0,29.8842,29.9937,29.7747,29.8046,352827.0
2025-03-28 10:35:00,29.94,30.04,29.82,30.04,229155.0,29.8046,29.9041,29.6851,29.9041,229155.0
2025-03-28 10:40:00,30.02,30.04,29.91,30.0,229579.0,29.8842,29.9041,29.7747,29.8643,229579.0
2025-03-28 10:45:00,30.0,30.0,29.85,29.87,189417.0,29.8643,29.8643,29.715,29.7349,189417.0
2025-03-28 10:50:00,29.86,29.96,29.82,29.88,120950.0,29.725,29.8245,29.6851,29.7449,120950.0
2025-03-28 10:55:00,29.85,29.87,29.74,29.78,163375.0,29.715,29.7349,29.6055,29.6453,163375.0
2025-03-28 11:00:00,29.75,29.75,29.63,29.67,243587.0,29.6154,29.6154,29.496,29.5358,243587.0
2025-03-28 11:05:00,29.66,29.8,29.65,29.66,238798.0,29.5259,29.6652,29.5159,29.5259,238798.0
2025-03-28 11:10:00,29.66,29.85,29.65,29.74,316349.0,29.5259,29.715,29.5159,29.6055,316349.0
2025-03-28 11:15:00,29.73,29.83,29.68,29.72,248794.0,29.5955,29.6951,29.5458,29.5856,248794.0
2025-03-28 11:20:00,29.71,29.84,29.7,29.72,111410.0,29.5756,29.705,29.5657,29.5856,111410.0
2025-03-28 11:25:00,29.73,29.87,29.73,29.8,135711.0,29.5955,29.7349,29.5955,29.6652,135711.0
2025-03-28 11:30:00,29.79,29.94,29.76,29.93,152928.0,29.6553,29.8046,29.6254,29.7946,152928.0
2025-03-28 11:35:00,29.93,29.98,29.89,29.95,136362.0,29.7946,29.8444,29.7548,29.8145,136362.0
2025-03-28 11:40:00,29.94,29.96,29.77,29.82,110532.0,29.8046,29.8245,29.6354,29.6851,110532.0
2025-03-28 11:45:00,29.8,29.89,29.78,29.88,56009.0,29.6652,29.7548,29.6453,29.7449,56009.0
2025-03-28 11:50:00,29.85,29.88,29.73,29.73,90754.0,29.715,29.7449,29.5955,29.5955,90754.0
2025-03-28 11:55:00,29.74,29.77,29.64,29.65,166078.0,29.6055,29.6354,29.5059,29.5159,166078.0
2025-03-28 12:00:00,29.65,29.8,29.65,29.8,79720.0,29.5159,29.6652,29.5159,29.6652,79720.0
2025-03-28 12:05:00,29.81,29.89,29.77,29.77,101274.0,29.6752,29.7548,29.6354,29.6354,101274.0
2025-03-28 12:10:00,29.77,29.81,29.73,29.75,69385.0,29.6354,29.6752,29.5955,29.6154,69385.0
2025-03-28 12:15:00,29.75,29.75,29.58,29.6,143263.0,29.6154,29.6154,29.4462,29.4661,143263.0
2025-03-28 12:20:00,29.61,29.63,29.55,29.57,41443.0,29.4761,29.496,29.4164,29.4363,41443.0
2025-03-28 12:25:00,29.56,29.56,29.51,29.52,104061.0,29.4263,29.4263,29.3765,29.3865,104061.0
2025-03-28 12:30:00,29.52,29.62,29.52,29.61,209348.0,29.3865,29.486,29.3865,29.4761,209348.0
2025-03-28 12:35:00,29.61,29.67,29.59,29.63,220973.0,29.4761,29.5358,29.4562,29.496,220973.0
2025-03-28 12:40:00,29.62,29.75,29.61,29.61,235453.0,29.486,29.6154,29.4761,29.4761,235453.0
2025-03-28 12:45:00,29.63,29.71,29.61,29.65,75927.0,29.496,29.5756,29.4761,29.5159,75927.0
2025-03-28 12:50:00,29.66,29.78,29.65,29.74,97870.0,29.5259,29.6453,29.5159,29.6055,97870.0
2025-03-28 12:55:00,29.73,29.73,29.55,29.57,46788.0,29.5955,29.5955,29.4164,29.4363,46788.0
2025-03-28 13:00:00,29.56,29.57,29.49,29.51,129683.0,29.4263,29.4363,29.3566,29.3765,129683.0
2025-03-28 13:05:00,29.51,29.52,29.38,29.38,145339.0,29.3765,29.3865,29.2471,29.2471,145339.0
2025-03-28 13:10:00,29.38,29.45,29.35,29.36,157153.0,29.2471,29.3168,29.2173,29.2272,157153.0
2025-03-28 13:15:00,29.37,29.49,29.31,29.4,341797.0,29.2372,29.3566,29.1774,29.267,341797.0
2025-03-28 13:20:00,29.4,29.43,29.33,29.4,97503.0,29.267,29.2969,29.1973,29.267,97503.0
2025-03-28 13:25:00,29.39,29.39,29.24,29.26,142250.0,29.2571,29.2571,29.1078,29.1277,142250.0
2025-03-28 13:30:00,29.25,29.34,29.25,29.27,97781.0,29.1177,29.2073,29.1177,29.1376,97781.0
2025-03-28 13:35:00,29.28,29.28,29.18,29.25,111902.0,29.1476,29.1476,29.048,29.1177,111902.0
2025-03-28 13:40:00,29.27,29.32,29.23,29.29,109008.0,29.1376,29.1874,29.0978,29.1575,109008.0
2025-03-28 13:45:00,29.28,29.38,29.26,29.32,71117.0,29.1476,29.2471,29.1277,29.1874,71117.0
2025-03-28 13:50:00,29.3,29.33,29.28,29.31,31142.0,29.1675,29.1973,29.1476,29.1774,31142.0
2025-03-28 13:55:00,29.31,29.47,29.3,29.46,97664.0,29.1774,29.3367,29.1675,29.3268,97664.0
2025-03-28 14:00:00,29.46,29.55,29.43,29.47,111239.0,29.3268,29.4164,29.2969,29.3367,111239.0
2025-03-28 14:05:00,29.47,29.58,29.44,29.57,55387.0,29.3367,29.4462,29.3069,29.4363,55387.0
2025-03-28 14:10:00,29.57,29.61,29.5,29.51,67967.0,29.4363,29.4761,29.3666,29.3765,67967.0
2025-03-28 14:15:00,29.52,29.58,29.5,29.56,24257.0,29.3865,29.4462,29.3666,29.4263,24257.0
2025-03-28 14:20:00,29.58,29.59,29.4,29.41,64703.0,29.4462,29.4562,29.267,29.277,64703.0
2025-03-28 14:25:00,29.4,29.45,29.36,29.44,59741.0,29.267,29.3168,29.2272,29.3069,59741.0
2025-03-28 14:30:00,29.43,29.52,29.41,29.5,84182.0,29.2969,29.3865,29.277,29.3666,84182.0
2025-03-28 14:35:00,29.51,29.51,29.36,29.37,36656.0,29.3765,29.3765,29.2272,29.2372,36656.0
2025-03-28 14:40:00,29.36,29.38,29.34,29.36,32453.0,29.2272,29.2471,29.2073,29.2272,32453.0
2025-03-28 14:45:00,29.36,29.4,29.34,29.36,59926.0,29.2272,29.267,29.2073,29.2272,59926.0
2025-03-28 14:50:00,29.37,29.49,29.34,29.48,116827.0,29.2372,29.3566,29.2073,29.3467,116827.0
2025-03-28 14:55:00,29.48,29.58,29.46,29.56,59741.0,29.3467,29.4462,29.3268,29.4263,59741.0
2025-03-28 15:00:00,29.57,29.65,29.55,29.6,102280.0,29.4363,29.5159,29.4164,29.4661,102280.0
2025-03-28 15:05:00,29.59,29.75,29.58,29.72,98176.0,29.4562,29.6154,29.4462,29.5856,98176.0
2025-03-28 15:10:00,29.74,29.74,29.64,29.74,64883.0,29.6055,29.6055,29.5059,29.6055,64883.0
2025-03-28 15:15:00,29.74,29.74,29.57,29.66,62281.0,29.6055,29.6055,29.4363,29.5259,62281.0
2025-03-28 15:20:00,29.66,29.67,29.53,29.62,96368.0,29.5259,29.5358,29.3964,29.486,96368.0
2025-03-28 15:25:00,29.62,29.64,29.49,29.5,252124.0,29.486,29.5059,29.3566,29.3666,252124.0
2025-03-28 15:30:00,29.5,29.5,29.35,29.4,179979.0,29.3666,29.3666,29.2173,29.267,179979.0
2025-03-28 15:35:00,29.4,29.45,29.38,29.42,62150.0,29.267,29.3168,29.2471,29.2869,62150.0
2025-03-28 15:40:00,29.43,29.47,29.35,29.43,57703.0,29.2969,29.3367,29.2173,29.2969,57703.0
2025-03-28 15:45:00,29.46,29.66,29.42,29.66,204868.0,29.3268,29.5259,29.2869,29.5259,204868.0
2025-03-28 15:50:00,29.69,29.78,29.5,29.76,377478.0,29.5557,29.6453,29.3666,29.6254,377478.0
2025-03-28 15:55:00,29.76,29.78,29.65,29.69,445307.0,29.6254,29.6453,29.5159,29.5557,445307.0
2025-03-31 09:30:00,28.35,28.45,28.08,28.16,714490.0,28.2218,28.3213,27.953,28.0326,714490.0
2025-03-31 09:35:00,28.16,28.39,28.04,28.08,532045.0,28.0326,28.2616,27.9132,27.953,532045.0
2025-03-31 09:40:00,28.1,28.1,27.61,27.63,491425.0,27.9729,27.9729,27.4851,27.505,491425.0
2025-03-31 09:45:00,27.64,27.73,27.45,27.68,544824.0,27.515,27.6046,27.3259,27.5548,544824.0
2025-03-31 09:50:00,27.66,28.2,27.61,28.16,366698.0,27.5349,28.0725,27.4851,28.0326,366698.0
2025-03-31 09:55:00,28.14,28.37,28.14,28.21,259143.0,28.0127,28.2417,28.0127,28.0824,259143.0
2025-03-31 10:00:00,28.22,28.48,28.22,28.43,284594.0,28.0924,28.3512,28.0924,28.3014,284594.0
2025-03-31 10:05:00,28.43,28.56,28.37,28.52,257479.0,28.3014,28.4308,28.2417,28.391,257479.0
2025-03-31 10:10:00,28.53,28.56,28.42,28.5,187053.0,28.401,28.4308,28.2915,28.3711,187053.0
2025-03-31 10:15:00,28.48,28.53,28.27,28.29,154749.0,28.3512,28.401,28.1421,28.1621,154749.0
2025-03-31 10:20:00,28.29,28.37,28.2,28.31,168265.0,28.1621,28.2417,28.0725,28.182,168265.0
2025-03-31 10:25:00,28.29,28.4,28.23,28.26,163218.0,28.1621,28.2716,28.1023,28.1322,163218.0
2025-03-31 10:30:00,28.28,28.73,28.27,28.71,159399.0,28.1521,28.6001,28.1421,28.5802,159399.0
2025-03-31 10:35:00,28.7,28.7,28.52,28.66,114289.0,28.5702,28.5702,28.391,28.5304,114289.0
2025-03-31 10:40:00,28.65,28.71,28.51,28.54,181413.0,28.5204,28.5802,28.3811,28.4109,181413.0
2025-03-31 10:45:00,28.53,28.71,28.5,28.61,123094.0,28.401,28.5802,28.3711,28.4806,123094.0
2025-03-31 10:50:00,28.61,28.65,28.46,28.6,130919.0,28.4806,28.5204,28.3313,28.4707,130919.0
2025-03-31 10:55:00,28.63,28.63,28.5,28.6,55972.0,28.5005,28.5005,28.3711,28.4707,55972.0
2025-03-31 11:00:00,28.63,28.73,28.62,28.7,111455.0,28.5005,28.6001,28.4906,28.5702,111455.0
2025-03-31 11:05:00,28.7,28.82,28.66,28.68,111700.0,28.5702,28.6897,28.5304,28.5503,111700.0
2025-03-31 11:10:00,28.68,28.82,28.67,28.7,112219.0,28.5503,28.6897,28.5403,28.5702,112219.0
2025-03-31 11:15:00,28.69,28.88,28.64,28.85,95421.0,28.5602,28.7494,28.5105,28.7195,95421.0
2025-03-31 11:20:00,28.85,28.91,28.82,28.88,124388.0,28.7195,28.7792,28.6897,28.7494,124388.0
2025-03-31 11:25:00,28.88,28.92,28.74,28.78,91212.0,28.7494,28.7892,28.61,28.6498,91212.0
2025-03-31 11:30:00,28.77,28.83,28.69,28.79,89416.0,28.6399,28.6996,28.5602,28.6598,89416.0
2025-03-31 11:35:00,28.78,28.94,28.76,28.9,76732.0,28.6498,28.8091,28.6299,28.7693,76732.0
2025-03-31 11:40:00,28.89,28.94,28.79,28.8,60183.0,28.7593,28.8091,28.6598,28.6697,60183.0
2025-03-31 11:45:00,28.82,28.88,28.81,28.86,40811.0,28.6897,28.7494,28.6797,28.7295,40811.0
2025-03-31 11:50:00,28.86,28.86,28.77,28.79,35590.0,28.7295,28.7295,28.6399,28.6598,35590.0
2025-03-31 11:55:00,28.81,28.81,28.68,28.71,70401.0,28.6797,28.6797,28.5503,28.5802,70401.0
2025-03-31 12:00:00,28.75,28.84,28.74,28.76,34947.0,28.62,28.7096,28.61,28.6299,34947.0
2025-03-31 12:05:00,28.8,28.8,28.61,28.62,138154.0,28.6697,28.6697,28.4806,28.4906,138154.0
2025-03-31 12:10:00,28.62,28.62,28.46,28.53,118107.0,28.4906,28.4906,28.3313,28.401,118107.0
2025-03-31 12:15:00,28.54,28.67,28.49,28.67,103554.0,28.4109,28.5403,28.3611,28.5403,103554.0
2025-03-31 12:20:00,28.66,28.68,28.57,28.64,39520.0,28.5304,28.5503,28.4408,28.5105,39520.0
2025-03-31 12:25:00,28.66,28.96,28.66,28.96,94539.0,28.5304,28.829,28.5304,28.829,94539.0
2025-03-31 12:30:00,28.95,28.95,28.79,28.88,85951.0,28.8191,28.8191,28.6598,28.7494,85951.0
2025-03-31 12:35:00,28.88,28.88,28.79,28.85,92037.0,28.7494,28.7494,28.6598,28.7195,92037.0
2025-03-31 12:40:00,28.85,28.92,28.81,28.82,59790.0,28.7195,28.7892,28.6797,28.6897,59790.0
2025-03-31 12:45:00,28.81,28.89,28.78,28.8,46445.0,28.6797,28.7593,28.6498,28.6697,46445.0
2025-03-31 12:50:00,28.83,28.9,28.79,28.89,21894.0,28.6996,28.7693,28.6598,28.7593,21894.0
2025-03-31 12:55:00,28.88,28.88,28.68,28.69,56844.0,28.7494,28.7494,28.5503,28.5602,56844.0
2025-03-31 13:00:00,28.69,28.8,28.65,28.78,37940.0,28.5602,28.6697,28.5204,28.6498,37940.0
2025-03-31 13:05:00,28.8,28.95,28.78,28.93,68457.0,28.6697,28.8191,28.6498,28.7992,68457.0
2025-03-31 13:10:00,28.95,28.99,28.87,28.94,50979.0,28.8191,28.8589,28.7394,28.8091,50979.0
2025-03-31 13:15:00,28.94,28.94,28.71,28.72,54680.0,28.8091,28.8091,28.5802,28.5901,54680.0
2025-03-31 13:20:00,28.72,28.72,28.61,28.66,114259.0,28.5901,28.5901,28.4806,28.5304,114259.0
2025-03-31 13:25:00,28.69,28.72,28.62,28.72,55697.0,28.5602,28.5901,28.4906,28.5901,55697.0
2025-03-31 13:30:00,28.73,28.77,28.68,28.77,31719.0,28.6001,28.6399,28.5503,28.6399,31719.0
2025-03-31 13:35:00,28.76,28.85,28.69,28.81,33932.0,28.6299,28.7195,28.5602,28.6797,33932.0
2025-03-31 13:40:00,28.8,28.8,28.64,28.66,37764.0,28.6697,28.6697,28.5105,28.5304,37764.0
2025-03-31 13:45:00,28.66,28.68,28.59,28.67,65564.0,28.5304,28.5503,28.4607,28.5403,65564.0
2025-03-31 13:50:00,28.69,28.84,28.67,28.82,35353.0,28.5602,28.7096,28.5403,28.6897,35353.0
2025-03-31 13:55:00,28.81,28.81,28.67,28.69,45975.0,28.6797,28.6797,28.5403,28.5602,45975.0
2025-03-31 14:00:00,28.68,28.92,28.67,28.89,83588.0,28.5503,28.7892,28.5403,28.7593,83588.0
2025-03-31 14:05:00,28.91,29.17,28.9,29.16,206854.0,28.7792,29.0381,28.7693,29.0281,206854.0
2025-03-31 14:10:00,29.16,29.29,29.14,29.14,192020.0,29.0281,29.1575,29.0082,29.0082,192020.0
2025-03-31 14:15:00,29.14,29.28,29.08,29.28,93935.0,29.0082,29.1476,28.9485,29.1476,93935.0
2025-03-31 14:20:00,29.28,29.28,29.16,29.21,112483.0,29.1476,29.1476,29.0281,29.0779,112483.0
2025-03-31 14:25:00,29.18,29.22,29.12,29.22,86171.0,29.048,29.0878,28.9883,29.0878,86171.0
2025-03-31 14:30:00,29.21,29.31,29.18,29.26,161742.0,29.0779,29.1774,29.048,29.1277,161742.0
2025-03-31 14:35:00,29.26,29.34,29.24,29.32,62603.0,29.1277,29.2073,29.1078,29.1874,62603.0
2025-03-31 14:40:00,29.31,29.43,29.28,29.36,116971.0,29.1774,29.2969,29.1476,29.2272,116971.0
2025-03-31 14:45:00,29.36,29.37,29.17,29.3,311987.0,29.2272,29.2372,29.0381,29.1675,311987.0
2025-03-31 14:50:00,29.28,29.41,29.28,29.36,43806.0,29.1476,29.277,29.1476,29.2272,43806.0
2025-03-31 14:55:00,29.35,29.35,29.19,29.21,80810.0,29.2173,29.2173,29.058,29.0779,80810.0
2025-03-31 15:00:00,29.2,29.37,29.19,29.36,67939.0,29.0679,29.2372,29.058,29.2272,67939.0
2025-03-31 15:05:00,29.35,29.46,29.33,29.37,97615.0,29.2173,29.3268,29.1973,29.2372,97615.0
2025-03-31 15:10:00,29.37,29.48,29.33,29.39,195174.0,29.2372,29.3467,29.1973,29.2571,195174.0
2025-03-31 15:15:00,29.38,29.46,29.35,29.44,90440.0,29.2471,29.3268,29.2173,29.3069,90440.0
2025-03-31 15:20:00,29.44,29.55,29.44,29.46,172760.0,29.3069,29.4164,29.3069,29.3268,172760.0
2025-03-31 15:25:00,29.46,29.46,29.2,29.24,316441.0,29.3268,29.3268,29.0679,29.1078,316441.0
2025-03-31 15:30:00,29.23,29.45,29.19,29.44,166473.0,29.0978,29.3168,29.058,29.3069,166473.0
2025-03-31 15:35:00,29.43,29.47,29.28,29.4,162134.0,29.2969,29.3367,29.1476,29.267,162134.0
2025-03-31 15:40:00,29.41,29.72,29.41,29.47,391098.0,29.277,29.5856,29.277,29.3367,391098.0
2025-03-31 15:45:00,29.47,29.54,29.36,29.43,194201.0,29.3367,29.4064,29.2272,29.2969,194201.0
2025-03-31 15:50:00,29.43,29.51,29.19,29.37,364893.0,29.2969,29.3765,29.058,29.2372,364893.0
2025-03-31 15:55:00,29.38,29.38,29.2,29.25,425213.0,29.2471,29.2471,29.0679,29.1177,425213.0
2025-04-01 09:30:00,29.0,29.04,28.42,28.53,545407.0,28.8688,28.9087,28.2915,28.401,545407.0
2025-04-01 09:35:00,28.52,28.68,28.28,28.51,405084.0,28.391,28.5503,28.1521,28.3811,405084.0
2025-04-01 09:40:00,28.52,28.7,28.48,28.59,238533.0,28.391,28.5702,28.3512,28.4607,238533.0
2025-04-01 09:45:00,28.59,28.9,28.53,28.85,239224.0,28.4607,28.7693,28.401,28.7195,239224.0
2025-04-01 09:50:00,28.85,28.9,28.74,28.82,94478.0,28.7195,28.7693,28.61,28.6897,94478.0
2025-04-01 09:55:00,28.81,28.83,28.54,28.65,242382.0,28.6797,28.6996,28.4109,28.5204,242382.0
2025-04-01 10:00:00,28.6,28.65,28.36,28.38,291525.0,28.4707,28.5204,28.2317,28.2516,291525.0
2025-04-01 10:05:00,28.38,28.5,28.24,28.33,173461.0,28.2516,28.3711,28.1123,28.2019,173461.0
2025-04-01 10:10:00,28.34,28.38,28.12,28.12,178070.0,28.2118,28.2516,27.9928,27.9928,178070.0
2025-04-01 10:15:00,28.14,28.25,28.1,28.1,135793.0,28.0127,28.1222,27.9729,27.9729,135793.0
2025-04-01 10:20:00,28.1,28.27,27.98,28.24,245677.0,27.9729,28.1421,27.8535,28.1123,245677.0
2025-04-01 10:25:00,28.25,28.32,28.08,28.18,140086.0,28.1222,28.1919,27.953,28.0525,140086.0
2025-04-01 10:30:00,28.15,28.36,28.14,28.35,128409.0,28.0227,28.2317,28.0127,28.2218,128409.0
2025-04-01 10:35:00,28.35,28.69,28.32,28.55,244753.0,28.2218,28.5602,28.1919,28.4209,244753.0
2025-04-01 10:40:00,28.54,28.79,28.51,28.71,146546.0,28.4109,28.6598,28.3811,28.5802,146546.0
2025-04-01 10:45:00,28.69,28.71,28.54,28.7,154754.0,28.5602,28.5802,28.4109,28.5702,154754.0
2025-04-01 10:50:00,28.71,28.99,28.7,28.99,191457.0,28.5802,28.8589,28.5702,28.8589,191457.0
2025-04-01 10:55:00,28.99,29.09,28.9,29.09,161175.0,28.8589,28.9584,28.7693,28.9584,161175.0
2025-04-01 11:00:00,29.08,29.24,29.03,29.17,190195.0,28.9485,29.1078,28.8987,29.0381,190195.0
2025-04-01 11:05:00,29.16,29.4,29.15,29.39,210656.0,29.0281,29.267,29.0182,29.2571,210656.0
2025-04-01 11:10:00,29.38,29.56,29.33,29.55,145313.0,29.2471,29.4263,29.1973,29.4164,145313.0
2025-04-01 11:15:00,29.54,29.72,29.51,29.62,267520.0,29.4064,29.5856,29.3765,29.486,267520.0
2025-04-01 11:20:00,29.61,29.71,29.48,29.69,181872.0,29.4761,29.5756,29.3467,29.5557,181872.0
2025-04-01 11:25:00,29.69,29.74,29.56,29.59,137541.0,29.5557,29.6055,29.4263,29.4562,137541.0
2025-04-01 11:30:00,29.59,29.6,29.5,29.57,71257.0,29.4562,29.4661,29.3666,29.4363,71257.0
2025-04-01 11:35:00,29.57,29.7,29.53,29.68,111957.0,29.4363,29.5657,29.3964,29.5458,111957.0
2025-04-01 11:40:00,29.66,29.72,29.54,29.69,98492.0,29.5259,29.5856,29.4064,29.5557,98492.0
2025-04-01 11:45:00,29.68,29.81,29.68,29.79,180820.0,29.5458,29.6752,29.5458,29.6553,180820.0
2025-04-01 11:50:00,29.81,29.86,29.72,29.78,139179.0,29.6752,29.725,29.5856,29.6453,139179.0
2025-04-01 11:55:00,29.78,29.85,29.74,29.85,45314.0,29.6453,29.715,29.6055,29.715,45314.0
2025-04-01 12:00:00,29.85,29.95,29.78,29.88,141029.0,29.715,29.8145,29.6453,29.7449,141029.0
2025-04-01 12:05:00,29.88,29.9,29.78,29.88,52059.0,29.7449,29.7648,29.6453,29.7449,52059.0
2025-04-01 12:10:00,29.88,29.91,29.83,29.87,68441.0,29.7449,29.7747,29.6951,29.7349,68441.0
2025-04-01 12:15:00,29.87,29.95,29.84,29.93,121528.0,29.7349,29.8145,29.705,29.7946,121528.0
2025-04-01 12:20:00,29.92,29.98,29.79,29.83,202681.0,29.7847,29.8444,29.6553,29.6951,202681.0
2025-04-01 12:25:00,29.81,29.83,29.47,29.49,142378.0,29.6752,29.6951,29.3367,29.3566,142378.0
2025-04-01 12:30:00,29.49,29.57,29.4,29.41,119182.0,29.3566,29.4363,29.267,29.277,119182.0
2025-04-01 12:35:00,29.43,29.45,29.27,29.27,78971.0,29.2969,29.3168,29.1376,29.1376,78971.0
2025-04-01 12:40:00,29.28,29.37,29.18,29.18,128329.0,29.1476,29.2372,29.048,29.048,128329.0
2025-04-01 12:45:00,29.17,29.28,29.16,29.25,86995.0,29.0381,29.1476,29.0281,29.1177,86995.0
2025-04-01 12:50:00,29.24,29.45,29.22,29.39,147314.0,29.1078,29.3168,29.0878,29.2571,147314.0
2025-04-01 12:55:00,29.38,29.5,29.37,29.38,52109.0,29.2471,29.3666,29.2372,29.2471,52109.0
2025-04-01 13:00:00,29.38,29.46,29.35,29.44,50258.0,29.2471,29.3268,29.2173,29.3069,50258.0
2025-04-01 13:05:00,29.43,29.43,29.26,29.29,59685.0,29.2969,29.2969,29.1277,29.1575,59685.0
2025-04-01 13:10:00,29.28,29.38,29.22,29.38,111286.0,29.1476,29.2471,29.0878,29.2471,111286.0
2025-04-01 13:15:00,29.36,29.38,29.17,29.17,56125.0,29.2272,29.2471,29.0381,29.0381,56125.0
2025-04-01 13:20:00,29.18,29.22,29.12,29.17,77226.0,29.048,29.0878,28.9883,29.0381,77226.0
2025-04-01 13:25:00,29.15,29.2,29.02,29.07,84073.0,29.0182,29.0679,28.8888,28.9385,84073.0
2025-04-01 13:30:00,29.06,29.18,29.03,29.04,83430.0,28.9286,29.048,28.8987,28.9087,83430.0
2025-04-01 13:35:00,29.03,29.16,29.02,29.16,70734.0,28.8987,29.0281,28.8888,29.0281,70734.0
2025-04-01 13:40:00,29.17,29.26,29.06,29.08,91578.0,29.0381,29.1277,28.9286,28.9485,91578.0
2025-04-01 13:45:00,29.07,29.17,29.05,29.16,86199.0,28.9385,29.0381,28.9186,29.0281,86199.0
2025-04-01 13:50:00,29.16,29.22,29.07,29.07,75249.0,29.0281,29.0878,28.9385,28.9385,75249.0
2025-04-01 13:55:00,29.07,29.08,28.97,29.0,98745.0,28.9385,28.9485,28.839,28.8688,98745.0
2025-04-01 14:00:00,29.0,29.03,28.77,28.82,97571.0,28.8688,28.8987,28.6399,28.6897,97571.0
2025-04-01 14:05:00,28.83,28.87,28.68,28.69,71515.0,28.6996,28.7394,28.5503,28.5602,71515.0
2025-04-01 14:10:00,28.68,28.77,28.61,28.75,112572.0,28.5503,28.6399,28.4806,28.62,112572.0
2025-04-01 14:15:00,28.74,28.74,28.57,28.6,107817.0,28.61,28.61,28.4408,28.4707,107817.0
2025-04-01 14:20:00,28.62,28.65,28.49,28.5,102236.0,28.4906,28.5204,28.3611,28.3711,102236.0
2025-04-01 14:25:00,28.5,28.62,28.5,28.57,83882.0,28.3711,28.4906,28.3711,28.4408,83882.0
2025-04-01 14:30:00,28.56,28.7,28.54,28.61,94119.0,28.4308,28.5702,28.4109,28.4806,94119.0
2025-04-01 14:35:00,28.61,28.66,28.51,28.52,62873.0,28.4806,28.5304,28.3811,28.391,62873.0
2025-04-01 14:40:00,28.52,28.6,28.49,28.58,75016.0,28.391,28.4707,28.3611,28.4507,75016.0
2025-04-01 14:45:00,28.59,28.62,28.5,28.5,43695.0,28.4607,28.4906,28.3711,28.3711,43695.0
2025-04-01 14:50:00,28.5,28.56,28.41,28.56,90055.0,28.3711,28.4308,28.2815,28.4308,90055.0
2025-04-01 14:55:00,28.57,28.75,28.56,28.71,105671.0,28.4408,28.62,28.4308,28.5802,105671.0
2025-04-01 15:00:00,28.69,28.84,28.68,28.78,98841.0,28.5602,28.7096,28.5503,28.6498,98841.0
2025-04-01 15:05:00,28.8,28.91,28.78,28.82,125285.0,28.6697,28.7792,28.6498,28.6897,125285.0
2025-04-01 15:10:00,28.81,28.96,28.79,28.96,62438.0,28.6797,28.829,28.6598,28.829,62438.0
2025-04-01 15:15:00,28.96,29.01,28.85,28.91,73986.0,28.829,28.8788,28.7195,28.7792,73986.0
2025-04-01 15:20:00,28.9,29.05,28.86,29.04,55363.0,28.7693,28.9186,28.7295,28.9087,55363.0
2025-04-01 15:25:00,29.04,29.09,28.97,28.97,50060.0,28.9087,28.9584,28.839,28.839,50060.0
2025-04-01 15:30:00,28.96,29.17,28.91,29.1,125535.0,28.829,29.0381,28.7792,28.9684,125535.0
2025-04-01 15:35:00,29.09,29.18,29.05,29.12,121550.0,28.9584,29.048,28.9186,28.9883,121550.0
2025-04-01 15:40:00,29.12,29.18,29.1,29.13,39592.0,28.9883,29.048,28.9684,28.9983,39592.0
2025-04-01 15:45:00,29.12,29.2,29.08,29.17,110940.0,28.9883,29.0679,28.9485,29.0381,110940.0
2025-04-01 15:50:00,29.17,29.31,29.04,29.26,366535.0,29.0381,29.1774,28.9087,29.1277,366535.0
2025-04-01 15:55:00,29.28,29.34,29.13,29.24,312017.0,29.1476,29.2073,28.9983,29.1078,312017.0
2025-04-02 09:30:00,28.03,28.71,27.92,28.68,667408.0,27.9032,28.5802,27.7937,28.5503,667408.0
2025-04-02 09:35:00,28.67,29.0,28.57,28.99,381770.0,28.5403,28.8688,28.4408,28.8589,381770.0
2025-04-02 09:40:00,28.98,29.09,28.71,28.94,207208.0,28.8489,28.9584,28.5802,28.8091,207208.0
2025-04-02 09:45:00,28.94,29.09,28.86,29.08,280041.0,28.8091,28.9584,28.7295,28.9485,280041.0
2025-04-02 09:50:00,29.07,29.24,28.87,28.89,262371.0,28.9385,29.1078,28.7394,28.7593,262371.0
2025-04-02 09:55:00,28.87,28.99,28.8,28.81,159257.0,28.7394,28.8589,28.6697,28.6797,159257.0
2025-04-02 10:00:00,28.8,29.26,28.75,29.21,256249.0,28.6697,29.1277,28.62,29.0779,256249.0
2025-04-02 10:05:00,29.22,29.28,29.01,29.07,87191.0,29.0878,29.1476,28.8788,28.9385,87191.0
2025-04-02 10:10:00,29.1,29.21,28.93,29.1,102915.0,28.9684,29.0779,28.7992,28.9684,102915.0
2025-04-02 10:15:00,29.1,29.3,29.05,29.29,169834.0,28.9684,29.1675,28.9186,29.1575,169834.0
2025-04-02 10:20:00,29.29,29.42,29.22,29.39,209292.0,29.1575,29.2869,29.0878,29.2571,209292.0
2025-04-02 10:25:00,29.39,29.5,29.28,29.48,174181.0,29.2571,29.3666,29.1476,29.3467,174181.0
2025-04-02 10:30:00,29.47,29.58,29.43,29.46,222304.0,29.3367,29.4462,29.2969,29.3268,222304.0
2025-04-02 10:35:00,29.45,29.48,29.36,29.48,89682.0,29.3168,29.3467,29.2272,29.3467,89682.0
2025-04-02 10:40:00,29.47,29.57,29.42,29.47,105913.0,29.3367,29.4363,29.2869,29.3367,105913.0
2025-04-02 10:45:00,29.5,29.6,29.47,29.6,101423.0,29.3666,29.4661,29.3367,29.4661,101423.0
2025-04-02 10:50:00,29.6,29.69,29.55,29.62,98103.0,29.4661,29.5557,29.4164,29.486,98103.0
2025-04-02 10:55:00,29.61,29.81,29.61,29.74,107527.0,29.4761,29.6752,29.4761,29.6055,107527.0
2025-04-02 11:00:00,29.72,29.79,29.61,29.79,124078.0,29.5856,29.6553,29.4761,29.6553,124078.0
2025-04-02 11:05:00,29.77,29.8,29.7,29.8,56702.0,29.6354,29.6652,29.5657,29.6652,56702.0
2025-04-02 11:10:00,29.8,29.8,29.59,29.61,70734.0,29.6652,29.6652,29.4562,29.4761,70734.0
2025-04-02 11:15:00,29.61,29.73,29.56,29.72,89834.0,29.4761,29.5955,29.4263,29.5856,89834.0
2025-04-02 11:20:00,29.71,29.92,29.71,29.87,184235.0,29.5756,29.7847,29.5756,29.7349,184235.0
2025-04-02 11:25:00,29.87,30.04,29.87,30.0,152694.0,29.7349,29.9041,29.7349,29.8643,152694.0
2025-04-02 11:30:00,29.99,30.1,29.93,30.08,136475.0,29.8544,29.9639,29.7946,29.944,136475.0
2025-04-02 11:35:00,30.07,30.16,29.98,30.12,189597.0,29.934,30.0236,29.8444,29.9838,189597.0
2025-04-02 11:40:00,30.14,30.17,29.94,29.95,109713.0,30.0037,30.0335,29.8046,29.8145,109713.0
2025-04-02 11:45:00,29.95,29.99,29.84,29.9,92077.0,29.8145,29.8544,29.705,29.7648,92077.0
2025-04-02 11:50:00,29.88,29.94,29.81,29.93,86469.0,29.7449,29.8046,29.6752,29.7946,86469.0
2025-04-02 11:55:00,29.92,30.05,29.91,29.99,56136.0,29.7847,29.9141,29.7747,29.8544,56136.0
2025-04-02 12:00:00,29.98,30.08,29.96,30.01,68639.0,29.8444,29.944,29.8245,29.8743,68639.0
2025-04-02 12:05:00,30.01,30.12,30.01,30.11,122102.0,29.8743,29.9838,29.8743,29.9738,122102.0
2025-04-02 12:10:00,30.12,30.27,30.1,30.27,110752.0,29.9838,30.1331,29.9639,30.1331,110752.0
2025-04-02 12:15:00,30.27,30.34,30.17,30.22,102863.0,30.1331,30.2028,30.0335,30.0833,102863.0
2025-04-02 12:20:00,30.21,30.3,30.15,30.29,39974.0,30.0734,30.163,30.0136,30.153,39974.0
2025-04-02 12:25:00,30.27,30.37,30.22,30.37,159761.0,30.1331,30.2326,30.0833,30.2326,159761.0
2025-04-02 12:30:00,30.37,30.4,30.34,30.36,121159.0,30.2326,30.2625,30.2028,30.2227,121159.0
2025-04-02 12:35:00,30.35,30.36,30.21,30.3,145850.0,30.2127,30.2227,30.0734,30.163,145850.0
2025-04-02 12:40:00,30.31,30.36,30.22,30.35,65584.0,30.1729,30.2227,30.0833,30.2127,65584.0
2025-04-02 12:45:00,30.35,30.55,30.33,30.53,144416.0,30.2127,30.4118,30.1928,30.3919,144416.0
2025-04-02 12:50:00,30.53,30.63,30.49,30.53,318654.0,30.3919,30.4915,30.3521,30.3919,318654.0
2025-04-02 12:55:00,30.53,30.58,30.46,30.56,165423.0,30.3919,30.4417,30.3222,30.4218,165423.0
2025-04-02 13:00:00,30.56,30.63,30.55,30.62,100444.0,30.4218,30.4915,30.4118,30.4815,100444.0
2025-04-02 13:05:00,30.63,30.75,30.61,30.7,165318.0,30.4915,30.6109,30.4716,30.5612,165318.0
2025-04-02 13:10:00,30.71,30.9,30.7,30.79,137279.0,30.5711,30.7602,30.5612,30.6507,137279.0
2025-04-02 13:15:00,30.8,30.81,30.72,30.8,113039.0,30.6607,30.6707,30.5811,30.6607,113039.0
2025-04-02 13:20:00,30.8,30.8,30.63,30.73,92900.0,30.6607,30.6607,30.4915,30.591,92900.0
2025-04-02 13:25:00,30.72,30.74,30.65,30.68,55397.0,30.5811,30.601,30.5114,30.5412,55397.0
2025-04-02 13:30:00,30.68,30.69,30.48,30.54,144871.0,30.5412,30.5512,30.3421,30.4019,144871.0
2025-04-02 13:35:00,30.51,30.52,30.39,30.46,199387.0,30.372,30.382,30.2526,30.3222,199387.0
2025-04-02 13:40:00,30.47,30.51,30.25,30.31,169105.0,30.3322,30.372,30.1132,30.1729,169105.0
2025-04-02 13:45:00,30.31,30.31,30.06,30.09,155526.0,30.1729,30.1729,29.924,29.9539,155526.0
2025-04-02 13:50:00,30.08,30.18,29.99,30.18,204056.0,29.944,30.0435,29.8544,30.0435,204056.0
2025-04-02 13:55:00,30.19,30.27,30.14,30.22,100046.0,30.0535,30.1331,30.0037,30.0833,100046.0
2025-04-02 14:00:00,30.21,30.29,30.1,30.1,203353.0,30.0734,30.153,29.9639,29.9639,203353.0
2025-04-02 14:05:00,30.08,30.11,30.0,30.06,97979.0,29.944,29.9738,29.8643,29.924,97979.0
2025-04-02 14:10:00,30.05,30.17,29.98,30.11,88185.0,29.9141,30.0335,29.8444,29.9738,88185.0
2025-04-02 14:15:00,30.09,30.14,29.96,29.99,104219.0,29.9539,30.0037,29.8245,29.8544,104219.0
2025-04-02 14:20:00,29.99,30.07,29.9,29.94,70121.0,29.8544,29.934,29.7648,29.8046,70121.0
2025-04-02 14:25:00,29.93,29.99,29.77,29.77,80135.0,29.7946,29.8544,29.6354,29.6354,80135.0
2025-04-02 14:30:00,29.77,30.03,29.76,30.03,131246.0,29.6354,29.8942,29.6254,29.8942,131246.0
2025-04-02 14:35:00,30.03,30.25,30.01,30.25,112502.0,29.8942,30.1132,29.8743,30.1132,112502.0
2025-04-02 14:40:00,30.25,30.38,30.21,30.27,200184.0,30.1132,30.2426,30.0734,30.1331,200184.0
2025-04-02 14:45:00,30.27,30.29,30.18,30.27,64379.0,30.1331,30.153,30.0435,30.1331,64379.0
2025-04-02 14:50:00,30.28,30.29,30.15,30.23,71450.0,30.1431,30.153,30.0136,30.0933,71450.0
2025-04-02 14:55:00,30.19,30.22,29.94,29.96,88625.0,30.0535,30.0833,29.8046,29.8245,88625.0
2025-04-02 15:00:00,29.95,30.27,29.95,30.25,93644.0,29.8145,30.1331,29.8145,30.1132,93644.0
2025-04-02 15:05:00,30.25,30.27,30.14,30.19,114731.0,30.1132,30.1331,30.0037,30.0535,114731.0
2025-04-02 15:10:00,30.2,30.23,30.1,30.12,67786.0,30.0634,30.0933,29.9639,29.9838,67786.0
2025-04-02 15:15:00,30.12,30.21,30.04,30.11,82042.0,29.9838,30.0734,29.9041,29.9738,82042.0
2025-04-02 15:20:00,30.12,30.3,30.11,30.27,96890.0,29.9838,30.163,29.9738,30.1331,96890.0
2025-04-02 15:25:00,30.26,30.34,30.16,30.29,104348.0,30.1231,30.2028,30.0236,30.153,104348.0
2025-04-02 15:30:00,30.28,30.43,30.21,30.4,153507.0,30.1431,30.2924,30.0734,30.2625,153507.0
2025-04-02 15:35:00,30.39,30.47,30.31,30.39,82908.0,30.2526,30.3322,30.1729,30.2526,82908.0
2025-04-02 15:40:00,30.38,30.52,30.36,30.5,83182.0,30.2426,30.382,30.2227,30.3621,83182.0
2025-04-02 15:45:00,30.5,30.64,30.48,30.57,134405.0,30.3621,30.5014,30.3421,30.4317,134405.0
2025-04-02 15:50:00,30.58,30.64,30.44,30.6,243322.0,30.4417,30.5014,30.3023,30.4616,243322.0
2025-04-02 15:55:00,30.6,30.74,30.57,30.62,389799.0,30.4616,30.601,30.4317,30.4815,389799.0
2025-04-03 09:30:00,26.28,27.12,26.27,27.1,1161019.0,26.1611,26.9973,26.1512,26.9774,1161019.0
2025-04-03 09:35:00,27.1,27.16,26.88,27.12,457272.0,26.9774,27.0372,26.7584,26.9973,457272.0
2025-04-03 09:40:00,27.1,27.1,26.64,26.74,347855.0,26.9774,26.9774,26.5195,26.6191,347855.0
2025-04-03 09:45:00,26.71,26.72,26.22,26.24,462182.0,26.5892,26.5992,26.1014,26.1213,462182.0
2025-04-03 09:50:00,26.23,26.54,26.21,26.28,346698.0,26.1114,26.42,26.0915,26.1611,346698.0
2025-04-03 09:55:00,26.29,26.37,25.97,26.07,445027.0,26.1711,26.2507,25.8525,25.9521,445027.0
2025-04-03 10:00:00,26.07,26.07,25.61,25.66,550010.0,25.9521,25.9521,25.4942,25.5439,550010.0
2025-04-03 10:05:00,25.67,25.86,25.62,25.69,249001.0,25.5539,25.743,25.5041,25.5738,249001.0
2025-04-03 10:10:00,25.68,25.73,25.37,25.49,375221.0,25.5639,25.6136,25.2553,25.3747,375221.0
2025-04-03 10:15:00,25.5,25.6,25.28,25.29,272125.0,25.3847,25.4842,25.1657,25.1756,272125.0
2025-04-03 10:20:00,25.28,25.4,25.19,25.25,248458.0,25.1657,25.2851,25.0761,25.1358,248458.0
2025-04-03 10:25:00,25.25,25.46,25.24,25.33,292617.0,25.1358,25.3449,25.1258,25.2154,292617.0
2025-04-03 10:30:00,25.3,25.42,25.11,25.12,270452.0,25.1856,25.305,24.9964,25.0064,270452.0
2025-04-03 10:35:00,25.12,25.21,25.0,25.04,263686.0,25.0064,25.096,24.8869,24.9268,263686.0
2025-04-03 10:40:00,25.06,25.1,24.83,24.98,493606.0,24.9467,24.9865,24.7177,24.867,493606.0
2025-04-03 10:45:00,24.97,24.99,24.6,24.61,326483.0,24.8571,24.877,24.4887,24.4987,326483.0
2025-04-03 10:50:00,24.62,24.64,24.52,24.6,319006.0,24.5087,24.5286,24.4091,24.4887,319006.0
2025-04-03 10:55:00,24.58,24.69,24.53,24.54,291619.0,24.4688,24.5783,24.4191,24.429,291619.0
2025-04-03 11:00:00,24.52,24.76,24.5,24.76,305513.0,24.4091,24.648,24.3892,24.648,305513.0
2025-04-03 11:05:00,24.76,24.76,24.51,24.59,192852.0,24.648,24.648,24.3991,24.4788,192852.0
2025-04-03 11:10:00,24.59,25.05,24.57,24.91,420791.0,24.4788,24.9367,24.4589,24.7973,420791.0
2025-04-03 11:15:00,24.92,25.17,24.91,25.14,297764.0,24.8073,25.0562,24.7973,25.0263,297764.0
2025-04-03 11:20:00,25.12,25.16,24.95,25.09,323734.0,25.0064,25.0462,24.8372,24.9765,323734.0
2025-04-03 11:25:00,25.06,25.25,25.05,25.08,219449.0,24.9467,25.1358,24.9367,24.9666,219449.0
2025-04-03 11:30:00,25.06,25.3,25.05,25.29,254160.0,24.9467,25.1856,24.9367,25.1756,254160.0
2025-04-03 11:35:00,25.29,25.39,25.12,25.38,284250.0,25.1756,25.2752,25.0064,25.2652,284250.0
2025-04-03 11:40:00,25.38,25.57,25.36,25.55,366331.0,25.2652,25.4544,25.2453,25.4344,366331.0
2025-04-03 11:45:00,25.54,25.57,25.24,25.37,285552.0,25.4245,25.4544,25.1258,25.2553,285552.0
2025-04-03 11:50:00,25.37,25.37,25.15,25.36,165019.0,25.2553,25.2553,25.0363,25.2453,165019.0
2025-04-03 11:55:00,25.41,25.67,25.38,25.47,237435.0,25.2951,25.5539,25.2652,25.3548,237435.0
2025-04-03 12:00:00,25.44,25.66,25.43,25.53,177938.0,25.3249,25.5439,25.315,25.4145,177938.0
2025-04-03 12:05:00,25.54,25.68,25.5,25.54,155053.0,25.4245,25.5639,25.3847,25.4245,155053.0
2025-04-03 12:10:00,25.55,25.83,25.51,25.77,259287.0,25.4344,25.7132,25.3946,25.6534,259287.0
2025-04-03 12:15:00,25.77,25.93,25.71,25.92,212685.0,25.6534,25.8127,25.5937,25.8028,212685.0
2025-04-03 12:20:00,25.91,25.96,25.82,25.94,171436.0,25.7928,25.8426,25.7032,25.8227,171436.0
2025-04-03 12:25:00,25.93,25.97,25.7,25.95,272289.0,25.8127,25.8525,25.5838,25.8326,272289.0
2025-04-03 12:30:00,25.96,26.03,25.6,25.61,271106.0,25.8426,25.9123,25.4842,25.4942,271106.0
2025-04-03 12:35:00,25.62,25.68,25.55,25.61,124587.0,25.5041,25.5639,25.4344,25.4942,124587.0
2025-04-03 12:40:00,25.61,25.93,25.61,25.68,211114.0,25.4942,25.8127,25.4942,25.5639,211114.0
2025-04-03 12:45:00,25.69,25.78,25.58,25.78,168103.0,25.5738,25.6634,25.4643,25.6634,168103.0
2025-04-03 12:50:00,25.77,25.79,25.46,25.48,139150.0,25.6534,25.6734,25.3449,25.3648,139150.0
2025-04-03 12:55:00,25.46,25.52,25.39,25.44,70188.0,25.3449,25.4046,25.2752,25.3249,70188.0
2025-04-03 13:00:00,25.46,25.58,25.4,25.47,115674.0,25.3449,25.4643,25.2851,25.3548,115674.0
2025-04-03 13:05:00,25.5,25.7,25.47,25.48,117915.0,25.3847,25.5838,25.3548,25.3648,117915.0
2025-04-03 13:10:00,25.45,25.58,25.4,25.51,75540.0,25.3349,25.4643,25.2851,25.3946,75540.0
2025-04-03 13:15:00,25.5,25.54,25.44,25.48,47889.0,25.3847,25.4245,25.3249,25.3648,47889.0
2025-04-03 13:20:00,25.51,25.55,25.28,25.34,101251.0,25.3946,25.4344,25.1657,25.2254,101251.0
2025-04-03 13:25:00,25.36,25.4,25.32,25.37,36985.0,25.2453,25.2851,25.2055,25.2553,36985.0
2025-04-03 13:30:00,25.38,25.43,25.31,25.41,53675.0,25.2652,25.315,25.1955,25.2951,53675.0
2025-04-03 13:35:00,25.44,25.64,25.44,25.55,103032.0,25.3249,25.524,25.3249,25.4344,103032.0
2025-04-03 13:40:00,25.54,25.64,25.49,25.63,85754.0,25.4245,25.524,25.3747,25.5141,85754.0
2025-04-03 13:45:00,25.61,25.66,25.47,25.49,174468.0,25.4942,25.5439,25.3548,25.3747,174468.0
2025-04-03 13:50:00,25.48,25.51,25.38,25.46,89758.0,25.3648,25.3946,25.2652,25.3449,89758.0
2025-04-03 13:55:00,25.46,25.46,25.28,25.28,100341.0,25.3449,25.3449,25.1657,25.1657,100341.0
2025-04-03 14:00:00,25.28,25.42,25.25,25.28,114170.0,25.1657,25.305,25.1358,25.1657,114170.0
2025-04-03 14:05:00,25.27,25.27,25.15,25.22,117303.0,25.1557,25.1557,25.0363,25.1059,117303.0
2025-04-03 14:10:00,25.2,25.21,24.93,24.95,170728.0,25.086,25.096,24.8172,24.8372,170728.0
2025-04-03 14:15:00,24.97,25.03,24.87,24.92,171010.0,24.8571,24.9168,24.7575,24.8073,171010.0
2025-04-03 14:20:00,24.94,25.13,24.88,25.01,147320.0,24.8272,25.0163,24.7675,24.8969,147320.0
2025-04-03 14:25:00,25.04,25.06,24.96,25.03,79964.0,24.9268,24.9467,24.8471,24.9168,79964.0
2025-04-03 14:30:00,25.02,25.15,24.82,24.94,363257.0,24.9068,25.0363,24.7077,24.8272,363257.0
2025-04-03 14:35:00,24.95,25.1,24.92,25.02,119653.0,24.8372,24.9865,24.8073,24.9068,119653.0
2025-04-03 14:40:00,25.0,25.22,24.95,25.18,170626.0,24.8869,25.1059,24.8372,25.0661,170626.0
2025-04-03 14:45:00,25.19,25.27,25.06,25.26,149767.0,25.0761,25.1557,24.9467,25.1458,149767.0
2025-04-03 14:50:00,25.24,25.3,25.14,25.17,148760.0,25.1258,25.1856,25.0263,25.0562,148760.0
2025-04-03 14:55:00,25.16,25.3,25.08,25.27,126509.0,25.0462,25.1856,24.9666,25.1557,126509.0
2025-04-03 15:00:00,25.26,25.33,25.16,25.28,113118.0,25.1458,25.2154,25.0462,25.1657,113118.0
2025-04-03 15:05:00,25.26,25.4,25.25,25.31,121558.0,25.1458,25.2851,25.1358,25.1955,121558.0
2025-04-03 15:10:00,25.3,25.36,25.17,25.18,165969.0,25.1856,25.2453,25.0562,25.0661,165969.0
2025-04-03 15:15:00,25.19,25.21,24.75,24.97,408635.0,25.0761,25.096,24.6381,24.8571,408635.0
2025-04-03 15:20:00,24.97,25.08,24.87,24.98,124311.0,24.8571,24.9666,24.7575,24.867,124311.0
2025-04-03 15:25:00,24.98,25.11,24.92,24.97,105328.0,24.867,24.9964,24.8073,24.8571,105328.0
2025-04-03 15:30:00,24.96,24.98,24.78,24.83,125388.0,24.8471,24.867,24.6679,24.7177,125388.0
2025-04-03 15:35:00,24.8,24.9,24.73,24.86,215268.0,24.6878,24.7874,24.6182,24.7476,215268.0
2025-04-03 15:40:00,24.83,25.02,24.8,24.98,195180.0,24.7177,24.9068,24.6878,24.867,195180.0
2025-04-03 15:45:00,24.99,25.0,24.57,24.7,335353.0,24.877,24.8869,24.4589,24.5883,335353.0
2025-04-03 15:50:00,24.7,24.85,24.62,24.84,310982.0,24.5883,24.7376,24.5087,24.7277,310982.0
2025-04-03 15:55:00,24.84,24.85,24.65,24.66,523884.0,24.7277,24.7376,24.5385,24.5485,523884.0
2025-04-04 09:30:00,21.91,22.36,21.85,22.04,1300695.0,21.8109,22.2589,21.7512,21.9403,1300695.0
2025-04-04 09:35:00,22.06,22.11,21.48,21.65,666076.0,21.9602,22.01,21.3829,21.5521,666076.0
2025-04-04 09:40:00,21.65,21.68,21.23,21.32,703654.0,21.5521,21.5819,21.134,21.2236,703654.0
2025-04-04 09:45:00,21.32,21.75,21.3,21.48,703908.0,21.2236,21.6516,21.2037,21.3829,703908.0
2025-04-04 09:50:00,21.48,21.84,21.46,21.5,487248.0,21.3829,21.7412,21.3629,21.4028,487248.0
2025-04-04 09:55:00,21.49,21.99,21.42,21.72,617563.0,21.3928,21.8905,21.3231,21.6218,617563.0
2025-04-04 10:00:00,21.71,21.74,21.48,21.48,409514.0,21.6118,21.6417,21.3829,21.3829,409514.0
2025-04-04 10:05:00,21.48,21.57,21.15,21.16,513536.0,21.3829,21.4724,21.0543,21.0643,513536.0
2025-04-04 10:10:00,21.15,21.16,20.91,21.01,1426059.0,21.0543,21.0643,20.8154,20.915,1426059.0
2025-04-04 10:15:00,21.01,21.04,20.83,20.91,432470.0,20.915,20.9448,20.7358,20.8154,432470.0
2025-04-04 10:20:00,20.9,21.03,20.63,20.77,493747.0,20.8055,20.9349,20.5367,20.6761,493747.0
2025-04-04 10:25:00,20.76,20.79,20.45,20.46,428304.0,20.6661,20.696,20.3575,20.3675,428304.0
2025-04-04 10:30:00,20.46,20.7,20.32,20.34,480908.0,20.3675,20.6064,20.2281,20.248,480908.0
2025-04-04 10:35:00,20.34,20.43,20.21,20.39,474815.0,20.248,20.3376,20.1186,20.2978,474815.0
2025-04-04 10:40:00,20.39,20.42,20.21,20.23,463936.0,20.2978,20.3276,20.1186,20.1385,463936.0
2025-04-04 10:45:00,20.23,20.24,19.79,19.84,777240.0,20.1385,20.1485,19.7005,19.7503,777240.0
2025-04-04 10:50:00,19.83,20.48,19.6,20.38,1096910.0,19.7403,20.3874,19.5114,20.2878,1096910.0
2025-04-04 10:55:00,20.36,20.85,20.32,20.7,694173.0,20.2679,20.7557,20.2281,20.6064,694173.0
2025-04-04 11:00:00,20.69,21.7,20.63,21.63,1391904.0,20.5964,21.6019,20.5367,21.5322,1391904.0
2025-04-04 11:05:00,21.66,21.7,21.28,21.48,465002.0,21.562,21.6019,21.1838,21.3829,465002.0
2025-04-04 11:10:00,21.49,22.2,21.43,22.04,883998.0,21.3928,22.0996,21.3331,21.9403,883998.0
2025-04-04 11:15:00,22.02,22.47,22.02,22.14,881634.0,21.9204,22.3684,21.9204,22.0399,881634.0
2025-04-04 11:20:00,22.12,22.43,22.1,22.4,512654.0,22.02,22.3286,22.0,22.2987,512654.0
2025-04-04 11:25:00,22.4,22.4,21.47,21.49,803787.0,22.2987,22.2987,21.3729,21.3928,803787.0
2025-04-04 11:30:00,21.5,21.69,21.28,21.37,588310.0,21.4028,21.5919,21.1838,21.2733,588310.0
2025-04-04 11:35:00,21.39,21.44,20.94,21.1,503588.0,21.2933,21.343,20.8453,21.0046,503588.0
2025-04-04 11:40:00,21.07,21.42,21.06,21.27,364858.0,20.9747,21.3231,20.9648,21.1738,364858.0
2025-04-04 11:45:00,21.25,21.45,21.07,21.4,401050.0,21.1539,21.353,20.9747,21.3032,401050.0
2025-04-04 11:50:00,21.4,21.5,21.08,21.14,313050.0,21.3032,21.4028,20.9847,21.0444,313050.0
2025-04-04 11:55:00,21.14,21.31,20.92,20.95,337339.0,21.0444,21.2136,20.8254,20.8552,337339.0
2025-04-04 12:00:00,20.97,21.21,20.94,21.0,264133.0,20.8752,21.1141,20.8453,20.905,264133.0
2025-04-04 12:05:00,20.99,21.4,20.99,21.14,210594.0,20.8951,21.3032,20.8951,21.0444,210594.0
2025-04-04 12:10:00,21.17,21.46,21.11,21.35,319498.0,21.0743,21.3629,21.0145,21.2534,319498.0
2025-04-04 12:15:00,21.38,21.42,20.78,20.82,366978.0,21.2833,21.3231,20.686,20.7258,366978.0
2025-04-04 12:20:00,20.83,20.87,20.63,20.76,207171.0,20.7358,20.7756,20.5367,20.6661,207171.0
2025-04-04 12:25:00,20.76,20.81,20.63,20.71,174362.0,20.6661,20.7159,20.5367,20.6163,174362.0
2025-04-04 12:30:00,20.71,20.77,20.57,20.58,216275.0,20.6163,20.6761,20.477,20.4869,216275.0
2025-04-04 12:35:00,20.59,21.0,20.56,20.92,355352.0,20.4969,20.905,20.467,20.8254,355352.0
2025-04-04 12:40:00,20.93,21.07,20.71,20.73,293604.0,20.8353,20.9747,20.6163,20.6362,293604.0
2025-04-04 12:45:00,20.71,20.71,20.57,20.59,247537.0,20.6163,20.6163,20.477,20.4969,247537.0
2025-04-04 12:50:00,20.58,20.76,20.51,20.68,244196.0,20.4869,20.6661,20.4172,20.5865,244196.0
2025-04-04 12:55:00,20.67,20.85,20.64,20.68,333002.0,20.5765,20.7557,20.5467,20.5865,333002.0
2025-04-04 13:00:00,20.67,20.93,20.6,20.76,149698.0,20.5765,20.8353,20.5068,20.6661,149698.0
2025-04-04 13:05:00,20.81,20.84,20.62,20.67,245224.0,20.7159,20.7457,20.5267,20.5765,245224.0
2025-04-04 13:10:00,20.67,20.72,20.4,20.42,289462.0,20.5765,20.6263,20.3077,20.3276,289462.0
2025-04-04 13:15:00,20.42,20.47,20.22,20.43,195211.0,20.3276,20.3774,20.1286,20.3376,195211.0
2025-04-04 13:20:00,20.44,20.73,20.4,20.68,278424.0,20.3476,20.6362,20.3077,20.5865,278424.0
2025-04-04 13:25:00,20.69,20.93,20.69,20.8,232523.0,20.5964,20.8353,20.5964,20.7059,232523.0
2025-04-04 13:30:00,20.79,20.93,20.56,20.81,310810.0,20.696,20.8353,20.467,20.7159,310810.0
2025-04-04 13:35:00,20.8,21.23,20.76,21.13,376431.0,20.7059,21.134,20.6661,21.0344,376431.0
2025-04-04 13:40:00,21.1,21.41,21.07,21.15,323676.0,21.0046,21.3132,20.9747,21.0543,323676.0
2025-04-04 13:45:00,21.17,21.65,21.06,21.58,430211.0,21.0743,21.5521,20.9648,21.4824,430211.0
2025-04-04 13:50:00,21.6,21.6,21.3,21.38,239664.0,21.5023,21.5023,21.2037,21.2833,239664.0
2025-04-04 13:55:00,21.38,21.68,21.16,21.66,299852.0,21.2833,21.5819,21.0643,21.562,299852.0
2025-04-04 14:00:00,21.65,21.92,21.65,21.71,443619.0,21.5521,21.8209,21.5521,21.6118,443619.0
2025-04-04 14:05:00,21.7,21.76,21.4,21.47,433302.0,21.6019,21.6616,21.3032,21.3729,433302.0
2025-04-04 14:10:00,21.47,21.67,21.41,21.52,331237.0,21.3729,21.572,21.3132,21.4227,331237.0
2025-04-04 14:15:00,21.51,21.51,21.26,21.3,364955.0,21.4127,21.4127,21.1638,21.2037,364955.0
2025-04-04 14:20:00,21.32,21.37,21.17,21.17,246231.0,21.2236,21.2733,21.0743,21.0743,246231.0
2025-04-04 14:25:00,21.18,21.22,21.07,21.1,157970.0,21.0842,21.124,20.9747,21.0046,157970.0
2025-04-04 14:30:00,21.1,21.19,20.98,21.07,324391.0,21.0046,21.0942,20.8851,20.9747,324391.0
2025-04-04 14:35:00,21.06,21.16,20.9,20.95,374221.0,20.9648,21.0643,20.8055,20.8552,374221.0
2025-04-04 14:40:00,20.96,20.98,20.65,20.69,251947.0,20.8652,20.8851,20.5566,20.5964,251947.0
2025-04-04 14:45:00,20.69,21.06,20.66,21.04,334005.0,20.5964,20.9648,20.5666,20.9448,334005.0
2025-04-04 14:50:00,21.03,21.15,20.87,21.09,230230.0,20.9349,21.0543,20.7756,20.9946,230230.0
2025-04-04 14:55:00,21.08,21.14,20.79,20.92,386219.0,20.9847,21.0444,20.696,20.8254,386219.0
2025-04-04 15:00:00,20.91,21.02,20.73,20.84,263260.0,20.8154,20.9249,20.6362,20.7457,263260.0
2025-04-04 15:05:00,20.82,20.97,20.7,20.89,305329.0,20.7258,20.8752,20.6064,20.7955,305329.0
2025-04-04 15:10:00,20.88,21.27,20.82,21.18,410544.0,20.7856,21.1738,20.7258,21.0842,410544.0
2025-04-04 15:15:00,21.18,21.2,20.89,20.99,340316.0,21.0842,21.1041,20.7955,20.8951,340316.0
2025-04-04 15:20:00,20.97,21.51,20.97,21.45,477211.0,20.8752,21.4127,20.8752,21.353,477211.0
2025-04-04 15:25:00,21.48,21.58,21.25,21.39,426568.0,21.3829,21.4824,21.1539,21.2933,426568.0
2025-04-04 15:30:00,21.35,21.78,21.3,21.76,522491.0,21.2534,21.6815,21.2037,21.6616,522491.0
2025-04-04 15:35:00,21.75,21.91,21.45,21.59,562063.0,21.6516,21.8109,21.353,21.4924,562063.0
2025-04-04 15:40:00,21.59,21.68,21.46,21.67,460790.0,21.4924,21.5819,21.3629,21.572,460790.0
2025-04-04 15:45:00,21.66,21.88,21.48,21.49,562217.0,21.562,21.781,21.3829,21.3928,562217.0
2025-04-04 15:50:00,21.48,21.48,21.22,21.34,620134.0,21.3829,21.3829,21.124,21.2435,620134.0
2025-04-04 15:55:00,21.34,21.44,21.25,21.32,648310.0,21.2435,21.343,21.1539,21.2236,648310.0
2025-04-07 09:30:00,18.91,19.21,18.59,19.1,1778749.0,18.8245,19.1231,18.5059,19.0136,1778749.0
2025-04-07 09:35:00,19.14,19.14,18.55,18.67,910614.0,19.0534,19.0534,18.4661,18.5856,910614.0
2025-04-07 09:40:00,18.67,18.73,18.01,18.25,995646.0,18.5856,18.6453,17.9285,18.1675,995646.0
2025-04-07 09:45:00,18.26,18.94,18.09,18.78,1128104.0,18.1774,18.8543,18.0082,18.6951,1128104.0
2025-04-07 09:50:00,18.79,19.35,18.73,19.27,1135374.0,18.705,19.2625,18.6453,19.1828,1135374.0
2025-04-07 09:55:00,19.25,19.98,19.22,19.86,1085923.0,19.1629,19.8896,19.1331,19.7702,1085923.0
2025-04-07 10:00:00,19.86,20.1,19.57,19.74,914130.0,19.7702,20.0091,19.4815,19.6507,914130.0
2025-04-07 10:05:00,19.73,19.95,19.51,19.67,894367.0,19.6408,19.8598,19.4218,19.581,894367.0
2025-04-07 10:10:00,19.67,24.58,19.66,23.2,3346563.0,19.581,24.4688,19.5711,23.0951,3346563.0
2025-04-07 10:15:00,23.2,24.03,22.74,22.87,1720438.0,23.0951,23.9213,22.6372,22.7666,1720438.0
2025-04-07 10:20:00,22.83,22.85,20.66,20.9,1890523.0,22.7267,22.7467,20.5666,20.8055,1890523.0
2025-04-07 10:25:00,20.87,21.25,20.2,20.29,1178207.0,20.7756,21.1539,20.1086,20.1982,1178207.0
2025-04-07 10:30:00,20.29,21.37,20.07,20.41,1117930.0,20.1982,21.2733,19.9792,20.3177,1117930.0
2025-04-07 10:35:00,20.41,20.61,19.71,19.76,1004760.0,20.3177,20.5168,19.6209,19.6706,1004760.0
2025-04-07 10:40:00,19.75,20.44,19.63,20.4,825856.0,19.6607,20.3476,19.5412,20.3077,825856.0
2025-04-07 10:45:00,20.4,20.71,20.17,20.49,878963.0,20.3077,20.6163,20.0788,20.3973,878963.0
2025-04-07 10:50:00,20.57,21.78,20.44,21.74,977431.0,20.477,21.6815,20.3476,21.6417,977431.0
2025-04-07 10:55:00,21.75,21.78,21.2,21.4,780223.0,21.6516,21.6815,21.1041,21.3032,780223.0
2025-04-07 11:00:00,21.41,22.01,21.23,21.71,800129.0,21.3132,21.9105,21.134,21.6118,800129.0
2025-04-07 11:05:00,21.71,21.75,20.83,20.84,604397.0,21.6118,21.6516,20.7358,20.7457,604397.0
2025-04-07 11:10:00,20.84,21.18,19.9,19.95,956382.0,20.7457,21.0842,19.81,19.8598,956382.0
2025-04-07 11:15:00,19.97,20.24,19.41,20.14,1321314.0,19.8797,20.1485,19.3222,20.0489,1321314.0
2025-04-07 11:20:00,20.12,20.45,19.63,19.68,727414.0,20.029,20.3575,19.5412,19.591,727414.0
2025-04-07 11:25:00,19.69,19.86,19.56,19.61,283546.0,19.6009,19.7702,19.4715,19.5213,283546.0
2025-04-07 11:30:00,19.63,20.04,19.62,19.88,627161.0,19.5412,19.9494,19.5313,19.7901,627161.0
2025-04-07 11:35:00,19.89,20.44,19.86,20.16,681552.0,19.8,20.3476,19.7702,20.0688,681552.0
2025-04-07 11:40:00,20.17,21.07,20.15,20.95,555461.0,20.0788,20.9747,20.0589,20.8552,555461.0
2025-04-07 11:45:00,20.93,20.98,20.66,20.8,616561.0,20.8353,20.8851,20.5666,20.7059,616561.0
2025-04-07 11:50:00,20.79,21.02,20.52,20.53,377010.0,20.696,20.9249,20.4272,20.4371,377010.0
2025-04-07 11:55:00,20.53,20.74,20.44,20.5,173856.0,20.4371,20.6462,20.3476,20.4073,173856.0
2025-04-07 12:00:00,20.48,20.53,20.3,20.37,280965.0,20.3874,20.4371,20.2082,20.2779,280965.0
2025-04-07 12:05:00,20.4,20.4,20.04,20.06,348206.0,20.3077,20.3077,19.9494,19.9693,348206.0
2025-04-07 12:10:00,20.05,20.27,19.91,20.13,341694.0,19.9593,20.1783,19.82,20.039,341694.0
2025-04-07 12:15:00,20.1,20.22,19.89,20.15,370743.0,20.0091,20.1286,19.8,20.0589,370743.0
2025-04-07 12:20:00,20.16,20.2,19.82,20.05,261340.0,20.0688,20.1086,19.7304,19.9593,261340.0
2025-04-07 12:25:00,20.08,20.61,20.07,20.48,344410.0,19.9892,20.5168,19.9792,20.3874,344410.0
2025-04-07 12:30:00,20.47,20.77,20.4,20.69,222125.0,20.3774,20.6761,20.3077,20.5964,222125.0
2025-04-07 12:35:00,20.68,20.7,20.4,20.42,226487.0,20.5865,20.6064,20.3077,20.3276,226487.0
2025-04-07 12:40:00,20.41,20.54,20.05,20.14,272399.0,20.3177,20.4471,19.9593,20.0489,272399.0
2025-04-07 12:45:00,20.12,20.13,19.71,19.84,241444.0,20.029,20.039,19.6209,19.7503,241444.0
2025-04-07 12:50:00,19.85,20.02,19.75,19.96,244172.0,19.7602,19.9295,19.6607,19.8697,244172.0
2025-04-07 12:55:00,19.98,20.05,19.63,19.76,330545.0,19.8896,19.9593,19.5412,19.6706,330545.0
2025-04-07 13:00:00,19.75,20.97,19.74,20.08,492826.0,19.6607,20.8752,19.6507,19.9892,492826.0
2025-04-07 13:05:00,20.09,20.26,19.9,20.09,185320.0,19.9991,20.1684,19.81,19.9991,185320.0
2025-04-07 13:10:00,20.09,20.74,19.94,20.7,328952.0,19.9991,20.6462,19.8498,20.6064,328952.0
2025-04-07 13:15:00,20.69,21.03,20.56,20.88,436301.0,20.5964,20.9349,20.467,20.7856,436301.0
2025-04-07 13:20:00,20.89,21.14,20.7,21.03,370569.0,20.7955,21.0444,20.6064,20.9349,370569.0
2025-04-07 13:25:00,21.03,21.27,20.8,21.22,425066.0,20.9349,21.1738,20.7059,21.124,425066.0
2025-04-07 13:30:00,21.21,21.24,20.77,20.96,283995.0,21.1141,21.1439,20.6761,20.8652,283995.0
2025-04-07 13:35:00,20.96,21.31,20.83,21.2,347881.0,20.8652,21.2136,20.7358,21.1041,347881.0
2025-04-07 13:40:00,21.22,21.46,20.92,21.46,429468.0,21.124,21.3629,20.8254,21.3629,429468.0
2025-04-07 13:45:00,21.46,21.74,21.09,21.48,628278.0,21.3629,21.6417,20.9946,21.3829,628278.0
2025-04-07 13:50:00,21.45,21.65,21.37,21.59,402461.0,21.353,21.5521,21.2733,21.4924,402461.0
2025-04-07 13:55:00,21.57,21.66,21.31,21.62,330987.0,21.4724,21.562,21.2136,21.5222,330987.0
2025-04-07 14:00:00,21.61,21.73,21.31,21.39,405344.0,21.5123,21.6317,21.2136,21.2933,405344.0
2025-04-07 14:05:00,21.4,21.42,21.1,21.19,260084.0,21.3032,21.3231,21.0046,21.0942,260084.0
2025-04-07 14:10:00,21.18,21.46,20.91,21.02,246441.0,21.0842,21.3629,20.8154,20.9249,246441.0
2025-04-07 14:15:00,21.03,21.48,20.96,21.42,261863.0,20.9349,21.3829,20.8652,21.3231,261863.0
2025-04-07 14:20:00,21.42,21.46,21.11,21.22,243438.0,21.3231,21.3629,21.0145,21.124,243438.0
2025-04-07 14:25:00,21.23,21.27,20.6,20.65,236445.0,21.134,21.1738,20.5068,20.5566,236445.0
2025-04-07 14:30:00,20.66,20.85,20.66,20.82,224927.0,20.5666,20.7557,20.5666,20.7258,224927.0
2025-04-07 14:35:00,20.79,21.15,20.75,21.1,292911.0,20.696,21.0543,20.6562,21.0046,292911.0
2025-04-07 14:40:00,21.09,21.23,20.88,20.9,211969.0,20.9946,21.134,20.7856,20.8055,211969.0
2025-04-07 14:45:00,20.88,21.11,20.67,20.93,363718.0,20.7856,21.0145,20.5765,20.8353,363718.0
2025-04-07 14:50:00,20.92,20.97,20.55,20.58,236543.0,20.8254,20.8752,20.4571,20.4869,236543.0
2025-04-07 14:55:00,20.57,20.64,20.38,20.45,196860.0,20.477,20.5467,20.2878,20.3575,196860.0
2025-04-07 15:00:00,20.47,20.93,20.45,20.67,199920.0,20.3774,20.8353,20.3575,20.5765,199920.0
2025-04-07 15:05:00,20.7,20.73,20.5,20.52,213771.0,20.6064,20.6362,20.4073,20.4272,213771.0
2025-04-07 15:10:00,20.51,20.73,20.42,20.64,174846.0,20.4172,20.6362,20.3276,20.5467,174846.0
2025-04-07 15:15:00,20.64,21.05,20.42,20.99,320325.0,20.5467,20.9548,20.3276,20.8951,320325.0
2025-04-07 15:20:00,20.99,21.05,20.57,20.71,290992.0,20.8951,20.9548,20.477,20.6163,290992.0
2025-04-07 15:25:00,20.72,20.78,20.43,20.45,287358.0,20.6263,20.686,20.3376,20.3575,287358.0
2025-04-07 15:30:00,20.44,21.2,20.44,21.05,301512.0,20.3476,21.1041,20.3476,20.9548,301512.0
2025-04-07 15:35:00,21.06,21.27,20.84,20.86,389411.0,20.9648,21.1738,20.7457,20.7657,389411.0
2025-04-07 15:40:00,20.88,20.89,20.41,20.46,139562.0,20.7856,20.7955,20.3177,20.3675,139562.0
2025-04-07 15:45:00,20.47,20.58,20.36,20.54,276539.0,20.3774,20.4869,20.2679,20.4471,276539.0
2025-04-07 15:50:00,20.53,20.75,20.45,20.71,357733.0,20.4371,20.6562,20.3575,20.6163,357733.0
2025-04-07 15:55:00,20.74,20.91,20.69,20.79,410341.0,20.6462,20.8154,20.5964,20.696,410341.0
2025-04-08 09:30:00,22.88,22.97,22.28,22.37,1048344.0,22.7765,22.8661,22.1792,22.2688,1048344.0
2025-04-08 09:35:00,22.37,22.38,22.11,22.32,637819.0,22.2688,22.2788,22.01,22.2191,637819.0
2025-04-08 09:40:00,22.32,22.62,22.19,22.46,634477.0,22.2191,22.5177,22.0896,22.3584,634477.0
2025-04-08 09:45:00,22.47,22.66,22.33,22.35,542361.0,22.3684,22.5575,22.229,22.2489,542361.0
2025-04-08 09:50:00,22.37,22.66,22.2,22.58,468956.0,22.2688,22.5575,22.0996,22.4779,468956.0
2025-04-08 09:55:00,22.55,22.78,22.48,22.66,349215.0,22.448,22.677,22.3783,22.5575,349215.0
2025-04-08 10:00:00,22.66,22.78,22.53,22.58,431505.0,22.5575,22.677,22.4281,22.4779,431505.0
2025-04-08 10:05:00,22.59,22.77,22.42,22.75,363991.0,22.4878,22.667,22.3186,22.6471,363991.0
2025-04-08 10:10:00,22.75,22.85,22.53,22.69,461177.0,22.6471,22.7467,22.4281,22.5874,461177.0
2025-04-08 10:15:00,22.7,22.93,22.66,22.73,395327.0,22.5973,22.8263,22.5575,22.6272,395327.0
2025-04-08 10:20:00,22.75,22.85,22.49,22.52,409404.0,22.6471,22.7467,22.3883,22.4181,409404.0
2025-04-08 10:25:00,22.53,22.84,22.51,22.68,430243.0,22.4281,22.7367,22.4082,22.5774,430243.0
2025-04-08 10:30:00,22.67,22.74,22.5,22.72,261496.0,22.5675,22.6372,22.3982,22.6172,261496.0
2025-04-08 10:35:00,22.73,22.77,22.55,22.7,204296.0,22.6272,22.667,22.448,22.5973,204296.0
2025-04-08 10:40:00,22.72,22.72,22.32,22.33,357256.0,22.6172,22.6172,22.2191,22.229,357256.0
2025-04-08 10:45:00,22.36,22.46,22.25,22.28,323123.0,22.2589,22.3584,22.1494,22.1792,323123.0
2025-04-08 10:50:00,22.28,22.34,22.08,22.09,290602.0,22.1792,22.239,21.9801,21.9901,290602.0
2025-04-08 10:55:00,22.09,22.11,21.85,21.86,556087.0,21.9901,22.01,21.7512,21.7611,556087.0
2025-04-08 11:00:00,21.87,22.03,21.85,21.95,428829.0,21.7711,21.9304,21.7512,21.8507,428829.0
2025-04-08 11:05:00,21.93,21.94,21.72,21.81,598469.0,21.8308,21.8408,21.6218,21.7114,598469.0
2025-04-08 11:10:00,21.82,21.83,21.48,21.6,467289.0,21.7213,21.7313,21.3829,21.5023,467289.0
2025-04-08 11:15:00,21.6,21.63,21.32,21.53,376944.0,21.5023,21.5322,21.2236,21.4326,376944.0
2025-04-08 11:20:00,21.54,21.73,21.41,21.46,402496.0,21.4426,21.6317,21.3132,21.3629,402496.0
2025-04-08 11:25:00,21.46,21.6,21.39,21.39,251659.0,21.3629,21.5023,21.2933,21.2933,251659.0
2025-04-08 11:30:00,21.4,21.64,21.38,21.6,284106.0,21.3032,21.5421,21.2833,21.5023,284106.0
2025-04-08 11:35:00,21.59,21.89,21.55,21.84,533367.0,21.4924,21.791,21.4525,21.7412,533367.0
2025-04-08 11:40:00,21.84,21.95,21.78,21.83,319551.0,21.7412,21.8507,21.6815,21.7313,319551.0
2025-04-08 11:45:00,21.83,21.94,21.63,21.66,266879.0,21.7313,21.8408,21.5322,21.562,266879.0
2025-04-08 11:50:00,21.68,21.72,21.49,21.66,295658.0,21.5819,21.6218,21.3928,21.562,295658.0
2025-04-08 11:55:00,21.66,21.84,21.6,21.8,204346.0,21.562,21.7412,21.5023,21.7014,204346.0
2025-04-08 12:00:00,21.78,21.81,21.63,21.73,230989.0,21.6815,21.7114,21.5322,21.6317,230989.0
2025-04-08 12:05:00,21.74,21.84,21.53,21.53,234738.0,21.6417,21.7412,21.4326,21.4326,234738.0
2025-04-08 12:10:00,21.53,21.68,21.42,21.42,269795.0,21.4326,21.5819,21.3231,21.3231,269795.0
2025-04-08 12:15:00,21.41,21.44,21.1,21.13,604113.0,21.3132,21.343,21.0046,21.0344,604113.0
2025-04-08 12:20:00,21.12,21.2,20.91,20.96,324190.0,21.0245,21.1041,20.8154,20.8652,324190.0
2025-04-08 12:25:00,20.95,21.04,20.88,21.01,308390.0,20.8552,20.9448,20.7856,20.915,308390.0
2025-04-08 12:30:00,21.03,21.11,20.7,20.9,498108.0,20.9349,21.0145,20.6064,20.8055,498108.0
2025-04-08 12:35:00,20.91,20.94,20.46,20.51,326360.0,20.8154,20.8453,20.3675,20.4172,326360.0
2025-04-08 12:40:00,20.49,20.59,20.29,20.4,235708.0,20.3973,20.4969,20.1982,20.3077,235708.0
2025-04-08 12:45:00,20.4,20.67,20.29,20.51,474083.0,20.3077,20.5765,20.1982,20.4172,474083.0
2025-04-08 12:50:00,20.57,20.61,20.31,20.38,228078.0,20.477,20.5168,20.2181,20.2878,228078.0
2025-04-08 12:55:00,20.39,20.58,20.04,20.06,445686.0,20.2978,20.4869,19.9494,19.9693,445686.0
2025-04-08 13:00:00,20.05,20.27,20.03,20.26,359525.0,19.9593,20.1783,19.9394,20.1684,359525.0
2025-04-08 13:05:00,20.26,20.32,19.72,19.74,359947.0,20.1684,20.2281,19.6308,19.6507,359947.0
2025-04-08 13:10:00,19.76,19.81,19.45,19.69,288959.0,19.6706,19.7204,19.362,19.6009,288959.0
2025-04-08 13:15:00,19.69,20.0,19.69,19.79,252628.0,19.6009,19.9095,19.6009,19.7005,252628.0
2025-04-08 13:20:00,19.76,19.86,19.63,19.8,395890.0,19.6706,19.7702,19.5412,19.7105,395890.0
2025-04-08 13:25:00,19.8,19.9,19.48,19.54,417852.0,19.7105,19.81,19.3919,19.4516,417852.0
2025-04-08 13:30:00,19.52,19.77,19.5,19.56,198263.0,19.4317,19.6806,19.4118,19.4715,198263.0
2025-04-08 13:35:00,19.57,20.01,19.53,19.91,447899.0,19.4815,19.9195,19.4417,19.82,447899.0
2025-04-08 13:40:00,19.91,20.47,19.89,20.37,479941.0,19.82,20.3774,19.8,20.2779,479941.0
2025-04-08 13:45:00,20.36,20.36,20.0,20.03,335298.0,20.2679,20.2679,19.9095,19.9394,335298.0
2025-04-08 13:50:00,20.01,20.23,19.92,20.0,219466.0,19.9195,20.1385,19.8299,19.9095,219466.0
2025-04-08 13:55:00,20.0,20.28,19.99,20.23,80966.0,19.9095,20.1883,19.8996,20.1385,80966.0
2025-04-08 14:00:00,20.22,20.32,20.12,20.13,110759.0,20.1286,20.2281,20.029,20.039,110759.0
2025-04-08 14:05:00,20.12,20.14,19.88,19.97,171005.0,20.029,20.0489,19.7901,19.8797,171005.0
2025-04-08 14:10:00,19.97,20.05,19.86,19.95,130883.0,19.8797,19.9593,19.7702,19.8598,130883.0
2025-04-08 14:15:00,19.9,20.24,19.88,20.17,165772.0,19.81,20.1485,19.7901,20.0788,165772.0
2025-04-08 14:20:00,20.17,20.2,19.96,20.04,123698.0,20.0788,20.1086,19.8697,19.9494,123698.0
2025-04-08 14:25:00,20.04,20.04,19.65,19.68,197334.0,19.9494,19.9494,19.5611,19.591,197334.0
2025-04-08 14:30:00,19.72,20.54,19.72,19.89,614069.0,19.6308,20.4471,19.6308,19.8,614069.0
2025-04-08 14:35:00,19.88,19.91,19.66,19.68,191814.0,19.7901,19.82,19.5711,19.591,191814.0
2025-04-08 14:40:00,19.71,19.71,19.55,19.58,159785.0,19.6209,19.6209,19.4616,19.4914,159785.0
2025-04-08 14:45:00,19.61,19.88,19.61,19.77,339710.0,19.5213,19.7901,19.5213,19.6806,339710.0
2025-04-08 14:50:00,19.78,19.84,19.62,19.63,217838.0,19.6905,19.7503,19.5313,19.5412,217838.0
2025-04-08 14:55:00,19.63,19.63,19.45,19.46,167754.0,19.5412,19.5412,19.362,19.372,167754.0
2025-04-08 15:00:00,19.46,19.55,19.36,19.42,306531.0,19.372,19.4616,19.2724,19.3322,306531.0
2025-04-08 15:05:00,19.42,19.47,19.14,19.16,360089.0,19.3322,19.3819,19.0534,19.0733,360089.0
2025-04-08 15:10:00,19.15,19.24,18.94,18.96,426576.0,19.0634,19.153,18.8543,18.8742,426576.0
2025-04-08 15:15:00,18.97,19.01,18.64,18.69,326734.0,18.8842,18.924,18.5557,18.6055,326734.0
2025-04-08 15:20:00,18.72,19.02,18.68,19.02,491192.0,18.6353,18.934,18.5955,18.934,491192.0
2025-04-08 15:25:00,19.02,19.26,19.0,19.11,413932.0,18.934,19.1729,18.9141,19.0236,413932.0
2025-04-08 15:30:00,19.09,19.13,18.83,18.85,271948.0,19.0037,19.0435,18.7448,18.7647,271948.0
2025-04-08 15:35:00,18.82,18.82,18.34,18.41,638613.0,18.7349,18.7349,18.2571,18.3267,638613.0
2025-04-08 15:40:00,18.4,18.77,18.34,18.35,403615.0,18.3168,18.6851,18.2571,18.267,403615.0
2025-04-08 15:45:00,18.35,18.45,18.25,18.26,321250.0,18.267,18.3666,18.1675,18.1774,321250.0
2025-04-08 15:50:00,18.29,19.03,18.29,19.01,873594.0,18.2073,18.9439,18.2073,18.924,873594.0
2025-04-08 15:55:00,19.0,19.21,18.81,19.1,801929.0,18.9141,19.1231,18.7249,19.0136,801929.0
2025-04-09 09:30:00,18.46,19.06,18.45,18.73,1122917.0,18.3765,18.9738,18.3666,18.6453,1122917.0
2025-04-09 09:35:00,18.72,19.36,18.49,19.35,1056899.0,18.6353,19.2724,18.4064,19.2625,1056899.0
2025-04-09 09:40:00,19.36,19.57,18.91,18.95,1027553.0,19.2724,19.4815,18.8245,18.8643,1027553.0
2025-04-09 09:45:00,18.94,19.13,18.77,19.13,765644.0,18.8543,19.0435,18.6851,19.0435,765644.0
2025-04-09 09:50:00,19.12,19.35,18.98,19.18,658165.0,19.0335,19.2625,18.8942,19.0933,658165.0
2025-04-09 09:55:00,19.17,19.52,19.16,19.25,673747.0,19.0833,19.4317,19.0733,19.1629,673747.0
2025-04-09 10:00:00,19.26,19.72,19.23,19.44,828039.0,19.1729,19.6308,19.143,19.3521,828039.0
2025-04-09 10:05:00,19.43,19.45,18.94,18.95,601315.0,19.3421,19.362,18.8543,18.8643,601315.0
2025-04-09 10:10:00,18.96,19.21,18.75,18.8,364579.0,18.8742,19.1231,18.6652,18.715,364579.0
2025-04-09 10:15:00,18.8,19.06,18.8,19.02,340571.0,18.715,18.9738,18.715,18.934,340571.0
2025-04-09 10:20:00,19.02,19.12,18.7,18.99,410173.0,18.934,19.0335,18.6154,18.9041,410173.0
2025-04-09 10:25:00,18.96,19.05,18.72,18.89,296468.0,18.8742,18.9638,18.6353,18.8046,296468.0
2025-04-09 10:30:00,18.89,19.3,18.86,19.23,654466.0,18.8046,19.2127,18.7747,19.143,654466.0
2025-04-09 10:35:00,19.22,19.24,18.9,18.93,243827.0,19.1331,19.153,18.8145,18.8444,243827.0
2025-04-09 10:40:00,18.9,18.91,18.63,18.64,366078.0,18.8145,18.8245,18.5457,18.5557,366078.0
2025-04-09 10:45:00,18.64,18.99,18.56,18.59,347508.0,18.5557,18.9041,18.4761,18.5059,347508.0
2025-04-09 10:50:00,18.6,18.64,18.23,18.29,496106.0,18.5159,18.5557,18.1476,18.2073,496106.0
2025-04-09 10:55:00,18.32,18.37,18.12,18.12,462516.0,18.2371,18.2869,18.038,18.038,462516.0
2025-04-09 11:00:00,18.13,18.41,18.13,18.39,577262.0,18.048,18.3267,18.048,18.3068,577262.0
2025-04-09 11:05:00,18.39,18.77,18.36,18.55,595653.0,18.3068,18.6851,18.277,18.4661,595653.0
2025-04-09 11:10:00,18.56,18.7,18.43,18.51,405315.0,18.4761,18.6154,18.3466,18.4263,405315.0
2025-04-09 11:15:00,18.51,18.81,18.51,18.71,453734.0,18.4263,18.7249,18.4263,18.6254,453734.0
2025-04-09 11:20:00,18.72,18.86,18.68,18.8,365392.0,18.6353,18.7747,18.5955,18.715,365392.0
2025-04-09 11:25:00,18.81,18.82,18.6,18.63,337234.0,18.7249,18.7349,18.5159,18.5457,337234.0
2025-04-09 11:30:00,18.63,18.8,18.46,18.51,474020.0,18.5457,18.715,18.3765,18.4263,474020.0
2025-04-09 11:35:00,18.51,18.55,18.31,18.32,373273.0,18.4263,18.4661,18.2272,18.2371,373273.0
2025-04-09 11:40:00,18.31,18.35,18.11,18.17,400751.0,18.2272,18.267,18.0281,18.0878,400751.0
2025-04-09 11:45:00,18.19,18.59,18.19,18.46,726105.0,18.1077,18.5059,18.1077,18.3765,726105.0
2025-04-09 11:50:00,18.46,18.56,18.32,18.34,264355.0,18.3765,18.4761,18.2371,18.2571,264355.0
2025-04-09 11:55:00,18.34,18.35,18.16,18.21,375645.0,18.2571,18.267,18.0779,18.1276,375645.0
2025-04-09 12:00:00,18.21,18.29,18.1,18.19,264116.0,18.1276,18.2073,18.0181,18.1077,264116.0
2025-04-09 12:05:00,18.19,18.47,18.15,18.41,341682.0,18.1077,18.3865,18.0679,18.3267,341682.0
2025-04-09 12:10:00,18.41,18.78,18.36,18.7,355289.0,18.3267,18.6951,18.277,18.6154,355289.0
2025-04-09 12:15:00,18.7,18.81,18.66,18.72,313178.0,18.6154,18.7249,18.5756,18.6353,313178.0
2025-04-09 12:20:00,18.73,18.73,18.58,18.59,330862.0,18.6453,18.6453,18.496,18.5059,330862.0
2025-04-09 12:25:00,18.59,18.78,18.54,18.55,422950.0,18.5059,18.6951,18.4561,18.4661,422950.0
2025-04-09 12:30:00,18.51,18.79,18.48,18.79,231705.0,18.4263,18.705,18.3964,18.705,231705.0
2025-04-09 12:35:00,18.79,18.94,18.67,18.81,379630.0,18.705,18.8543,18.5856,18.7249,379630.0
2025-04-09 12:40:00,18.8,18.85,18.67,18.78,290471.0,18.715,18.7647,18.5856,18.6951,290471.0
2025-04-09 12:45:00,18.78,18.87,18.7,18.87,452524.0,18.6951,18.7847,18.6154,18.7847,452524.0
2025-04-09 12:50:00,18.88,18.99,18.74,18.91,391549.0,18.7946,18.9041,18.6552,18.8245,391549.0
2025-04-09 12:55:00,18.91,19.02,18.77,18.78,386783.0,18.8245,18.934,18.6851,18.6951,386783.0
2025-04-09 13:00:00,18.79,19.73,18.78,19.72,1117039.0,18.705,19.6408,18.6951,19.6308,1117039.0
2025-04-09 13:05:00,19.73,19.76,18.95,19.01,652849.0,19.6408,19.6706,18.8643,18.924,652849.0
2025-04-09 13:10:00,19.01,19.08,18.89,19.08,350995.0,18.924,18.9937,18.8046,18.9937,350995.0
2025-04-09 13:15:00,19.09,20.74,18.5,20.52,1832821.0,19.0037,20.6462,18.4163,20.4272,1832821.0
2025-04-09 13:20:00,20.51,22.67,20.08,22.34,2354265.0,20.4172,22.5675,19.9892,22.239,2354265.0
2025-04-09 13:25:00,22.33,23.64,22.09,22.18,2051593.0,22.229,23.5331,21.9901,22.0797,2051593.0
2025-04-09 13:30:00,22.21,23.47,21.94,23.42,1847915.0,22.1096,23.3639,21.8408,23.3141,1847915.0
2025-04-09 13:35:00,23.42,23.85,22.75,22.75,1545076.0,23.3141,23.7421,22.6471,22.6471,1545076.0
2025-04-09 13:40:00,22.77,22.94,22.46,22.72,1295552.0,22.667,22.8362,22.3584,22.6172,1295552.0
2025-04-09 13:45:00,22.76,23.46,22.7,23.17,1041266.0,22.6571,23.3539,22.5973,23.0652,1041266.0
2025-04-09 13:50:00,23.18,23.39,22.93,23.2,1065468.0,23.0752,23.2842,22.8263,23.0951,1065468.0
2025-04-09 13:55:00,23.2,23.98,23.0,23.86,840579.0,23.0951,23.8715,22.896,23.7521,840579.0
2025-04-09 14:00:00,23.94,24.67,23.94,24.43,1070666.0,23.8317,24.5584,23.8317,24.3195,1070666.0
2025-04-09 14:05:00,24.43,24.52,23.41,23.66,900105.0,24.3195,24.4091,23.3041,23.553,900105.0
2025-04-09 14:10:00,23.64,24.15,23.57,23.85,593588.0,23.5331,24.0408,23.4634,23.7421,593588.0
2025-04-09 14:15:00,23.82,24.37,23.66,23.9,624572.0,23.7123,24.2598,23.553,23.7919,624572.0
2025-04-09 14:20:00,23.91,24.29,23.68,24.16,825156.0,23.8019,24.1801,23.5729,24.0507,825156.0
2025-04-09 14:25:00,24.16,24.54,24.05,24.5,813803.0,24.0507,24.429,23.9412,24.3892,813803.0
2025-04-09 14:30:00,24.49,24.77,23.95,24.06,903278.0,24.3792,24.658,23.8417,23.9512,903278.0
2025-04-09 14:35:00,24.05,24.38,23.98,24.26,966446.0,23.9412,24.2697,23.8715,24.1503,966446.0
2025-04-09 14:40:00,24.26,24.34,23.53,23.61,1023537.0,24.1503,24.2299,23.4236,23.5032,1023537.0
2025-04-09 14:45:00,23.62,23.93,23.28,23.74,1212684.0,23.5132,23.8218,23.1747,23.6326,1212684.0
2025-04-09 14:50:00,23.76,23.93,23.34,23.38,934790.0,23.6525,23.8218,23.2344,23.2743,934790.0
2025-04-09 14:55:00,23.37,23.46,23.02,23.04,791327.0,23.2643,23.3539,22.9159,22.9358,791327.0
2025-04-09 15:00:00,23.05,23.45,22.91,23.44,992120.0,22.9458,23.3439,22.8064,23.334,992120.0
2025-04-09 15:05:00,23.4,23.56,23.15,23.26,844179.0,23.2942,23.4534,23.0453,23.1548,844179.0
2025-04-09 15:10:00,23.27,23.78,23.24,23.72,798679.0,23.1648,23.6724,23.1349,23.6127,798679.0
2025-04-09 15:15:00,23.72,24.12,23.65,24.08,708282.0,23.6127,24.0109,23.543,23.9711,708282.0
2025-04-09 15:20:00,24.06,24.35,23.99,24.07,750626.0,23.9512,24.2399,23.8815,23.9611,750626.0
2025-04-09 15:25:00,24.08,24.32,23.97,24.23,761057.0,23.9711,24.21,23.8616,24.1204,761057.0
2025-04-09 15:30:00,24.21,24.54,24.06,24.26,952662.0,24.1005,24.429,23.9512,24.1503,952662.0
2025-04-09 15:35:00,24.26,24.26,23.72,24.0,673196.0,24.1503,24.1503,23.6127,23.8915,673196.0
2025-04-09 15:40:00,23.99,24.23,23.95,24.17,460437.0,23.8815,24.1204,23.8417,24.0607,460437.0
2025-04-09 15:45:00,24.17,24.22,23.84,24.1,590773.0,24.0607,24.1105,23.7322,23.991,590773.0
2025-04-09 15:50:00,24.1,24.42,24.06,24.1,920811.0,23.991,24.3096,23.9512,23.991,920811.0
2025-04-09 15:55:00,24.1,24.18,23.84,24.03,1022352.0,23.991,24.0706,23.7322,23.9213,1022352.0
2025-04-10 09:30:00,22.01,22.39,21.88,22.16,1726531.0,21.9105,22.2887,21.781,22.0598,1726531.0
2025-04-10 09:35:00,22.17,22.36,21.93,22.08,2000428.0,22.0697,22.2589,21.8308,21.9801,2000428.0
2025-04-10 09:40:00,22.07,22.07,21.61,21.75,875308.0,21.9702,21.9702,21.5123,21.6516,875308.0
2025-04-10 09:45:00,21.75,21.94,21.67,21.83,757358.0,21.6516,21.8408,21.572,21.7313,757358.0
2025-04-10 09:50:00,21.8,22.01,21.61,21.7,487225.0,21.7014,21.9105,21.5123,21.6019,487225.0
2025-04-10 09:55:00,21.69,21.74,21.42,21.43,401322.0,21.5919,21.6417,21.3231,21.3331,401322.0
2025-04-10 10:00:00,21.42,21.6,21.25,21.39,629285.0,21.3231,21.5023,21.1539,21.2933,629285.0
2025-04-10 10:05:00,21.4,21.63,21.17,21.33,571063.0,21.3032,21.5322,21.0743,21.2335,571063.0
2025-04-10 10:10:00,21.29,21.29,21.05,21.18,231703.0,21.1937,21.1937,20.9548,21.0842,231703.0
2025-04-10 10:15:00,21.22,21.46,21.22,21.29,183723.0,21.124,21.3629,21.124,21.1937,183723.0
2025-04-10 10:20:00,21.28,21.61,21.19,21.58,213817.0,21.1838,21.5123,21.0942,21.4824,213817.0
2025-04-10 10:25:00,21.58,21.69,21.36,21.36,183438.0,21.4824,21.5919,21.2634,21.2634,183438.0
2025-04-10 10:30:00,21.37,21.77,21.37,21.75,195812.0,21.2733,21.6715,21.2733,21.6516,195812.0
2025-04-10 10:35:00,21.73,21.86,21.64,21.73,186649.0,21.6317,21.7611,21.5421,21.6317,186649.0
2025-04-10 10:40:00,21.71,21.92,21.59,21.63,215340.0,21.6118,21.8209,21.4924,21.5322,215340.0
2025-04-10 10:45:00,21.63,21.66,21.36,21.46,187757.0,21.5322,21.562,21.2634,21.3629,187757.0
2025-04-10 10:50:00,21.43,21.55,21.3,21.39,200257.0,21.3331,21.4525,21.2037,21.2933,200257.0
2025-04-10 10:55:00,21.42,21.49,21.07,21.1,201781.0,21.3231,21.3928,20.9747,21.0046,201781.0
2025-04-10 11:00:00,21.09,21.16,21.0,21.06,239085.0,20.9946,21.0643,20.905,20.9648,239085.0
2025-04-10 11:05:00,21.05,21.39,21.03,21.36,194679.0,20.9548,21.2933,20.9349,21.2634,194679.0
2025-04-10 11:10:00,21.35,21.35,20.94,20.96,151419.0,21.2534,21.2534,20.8453,20.8652,151419.0
2025-04-10 11:15:00,20.96,21.02,20.82,20.84,266400.0,20.8652,20.9249,20.7258,20.7457,266400.0
2025-04-10 11:20:00,20.85,20.88,20.59,20.64,433580.0,20.7557,20.7856,20.4969,20.5467,433580.0
2025-04-10 11:25:00,20.65,20.71,20.48,20.49,259554.0,20.5566,20.6163,20.3874,20.3973,259554.0
2025-04-10 11:30:00,20.51,20.6,20.34,20.51,294825.0,20.4172,20.5068,20.248,20.4172,294825.0
2025-04-10 11:35:00,20.51,20.61,20.38,20.44,209196.0,20.4172,20.5168,20.2878,20.3476,209196.0
2025-04-10 11:40:00,20.45,20.61,20.37,20.46,188598.0,20.3575,20.5168,20.2779,20.3675,188598.0
2025-04-10 11:45:00,20.46,20.61,20.36,20.38,229235.0,20.3675,20.5168,20.2679,20.2878,229235.0
2025-04-10 11:50:00,20.38,20.47,20.22,20.47,267168.0,20.2878,20.3774,20.1286,20.3774,267168.0
2025-04-10 11:55:00,20.48,20.53,20.06,20.2,553465.0,20.3874,20.4371,19.9693,20.1086,553465.0
2025-04-10 12:00:00,20.19,20.44,19.95,19.95,674054.0,20.0987,20.3476,19.8598,19.8598,674054.0
2025-04-10 12:05:00,19.94,20.32,19.9,20.21,679533.0,19.8498,20.2281,19.81,20.1186,679533.0
2025-04-10 12:10:00,20.18,20.3,19.92,19.98,379846.0,20.0887,20.2082,19.8299,19.8896,379846.0
2025-04-10 12:15:00,19.97,20.0,19.76,19.81,370454.0,19.8797,19.9095,19.6706,19.7204,370454.0
2025-04-10 12:20:00,19.78,19.83,19.3,19.63,941619.0,19.6905,19.7403,19.2127,19.5412,941619.0
2025-04-10 12:25:00,19.64,19.68,19.15,19.34,731787.0,19.5512,19.591,19.0634,19.2525,731787.0
2025-04-10 12:30:00,19.32,20.11,19.31,20.08,1186044.0,19.2326,20.019,19.2227,19.9892,1186044.0
2025-04-10 12:35:00,20.07,20.29,19.92,20.16,878399.0,19.9792,20.1982,19.8299,20.0688,878399.0
2025-04-10 12:40:00,20.14,20.24,19.94,20.16,410782.0,20.0489,20.1485,19.8498,20.0688,410782.0
2025-04-10 12:45:00,20.14,20.49,19.87,20.38,289702.0,20.0489,20.3973,19.7801,20.2878,289702.0
2025-04-10 12:50:00,20.39,20.48,20.05,20.11,218220.0,20.2978,20.3874,19.9593,20.019,218220.0
2025-04-10 12:55:00,20.12,20.43,20.08,20.34,261252.0,20.029,20.3376,19.9892,20.248,261252.0
2025-04-10 13:00:00,20.34,21.1,20.27,20.58,526736.0,20.248,21.0046,20.1783,20.4869,526736.0
2025-04-10 13:05:00,20.53,20.53,20.01,20.03,360415.0,20.4371,20.4371,19.9195,19.9394,360415.0
2025-04-10 13:10:00,20.02,20.06,19.46,19.63,532693.0,19.9295,19.9693,19.372,19.5412,532693.0
2025-04-10 13:15:00,19.59,19.79,19.48,19.72,238230.0,19.5014,19.7005,19.3919,19.6308,238230.0
2025-04-10 13:20:00,19.71,19.91,19.44,19.81,340009.0,19.6209,19.82,19.3521,19.7204,340009.0
2025-04-10 13:25:00,19.83,20.26,19.77,20.21,275607.0,19.7403,20.1684,19.6806,20.1186,275607.0
2025-04-10 13:30:00,20.2,20.44,20.08,20.19,279066.0,20.1086,20.3476,19.9892,20.0987,279066.0
2025-04-10 13:35:00,20.19,20.62,20.17,20.3,371374.0,20.0987,20.5267,20.0788,20.2082,371374.0
2025-04-10 13:40:00,20.3,20.8,20.26,20.8,373419.0,20.2082,20.7059,20.1684,20.7059,373419.0
2025-04-10 13:45:00,20.79,21.08,20.7,20.87,299641.0,20.696,20.9847,20.6064,20.7756,299641.0
2025-04-10 13:50:00,20.87,21.08,20.6,21.04,280668.0,20.7756,20.9847,20.5068,20.9448,280668.0
2025-04-10 13:55:00,21.06,21.33,21.01,21.12,557618.0,20.9648,21.2335,20.915,21.0245,557618.0
2025-04-10 14:00:00,21.1,21.57,21.04,21.44,447143.0,21.0046,21.4724,20.9448,21.343,447143.0
2025-04-10 14:05:00,21.46,21.52,20.87,20.9,431935.0,21.3629,21.4227,20.7756,20.8055,431935.0
2025-04-10 14:10:00,20.88,20.96,20.55,20.58,354539.0,20.7856,20.8652,20.4571,20.4869,354539.0
2025-04-10 14:15:00,20.57,20.98,20.52,20.84,337167.0,20.477,20.8851,20.4272,20.7457,337167.0
2025-04-10 14:20:00,20.87,21.51,20.86,21.34,420815.0,20.7756,21.4127,20.7657,21.2435,420815.0
2025-04-10 14:25:00,21.34,21.63,21.23,21.55,396775.0,21.2435,21.5322,21.134,21.4525,396775.0
2025-04-10 14:30:00,21.56,21.68,21.34,21.35,363554.0,21.4625,21.5819,21.2435,21.2534,363554.0
2025-04-10 14:35:00,21.36,21.47,21.16,21.39,270805.0,21.2634,21.3729,21.0643,21.2933,270805.0
2025-04-10 14:40:00,21.4,21.67,21.24,21.59,207597.0,21.3032,21.572,21.1439,21.4924,207597.0
2025-04-10 14:45:00,21.57,21.61,20.98,21.17,273617.0,21.4724,21.5123,20.8851,21.0743,273617.0
2025-04-10 14:50:00,21.2,21.33,20.75,20.77,328395.0,21.1041,21.2335,20.6562,20.6761,328395.0
2025-04-10 14:55:00,20.78,21.08,20.53,20.88,300431.0,20.686,20.9847,20.4371,20.7856,300431.0
2025-04-10 15:00:00,20.9,21.33,20.73,21.26,287387.0,20.8055,21.2335,20.6362,21.1638,287387.0
2025-04-10 15:05:00,21.26,21.35,20.73,20.74,215880.0,21.1638,21.2534,20.6362,20.6462,215880.0
2025-04-10 15:10:00,20.76,20.99,20.71,20.86,226392.0,20.6661,20.8951,20.6163,20.7657,226392.0
2025-04-10 15:15:00,20.91,21.22,20.77,21.13,384661.0,20.8154,21.124,20.6761,21.0344,384661.0
2025-04-10 15:20:00,21.14,21.33,20.94,21.05,274221.0,21.0444,21.2335,20.8453,20.9548,274221.0
2025-04-10 15:25:00,21.03,21.21,20.45,20.49,285945.0,20.9349,21.1141,20.3575,20.3973,285945.0
2025-04-10 15:30:00,20.48,20.97,20.47,20.73,258048.0,20.3874,20.8752,20.3774,20.6362,258048.0
2025-04-10 15:35:00,20.7,20.84,20.51,20.53,285837.0,20.6064,20.7457,20.4172,20.4371,285837.0
2025-04-10 15:40:00,20.56,20.63,20.0,20.12,389634.0,20.467,20.5367,19.9095,20.029,389634.0
2025-04-10 15:45:00,20.13,20.5,20.01,20.48,494414.0,20.039,20.4073,19.9195,20.3874,494414.0
2025-04-10 15:50:00,20.42,20.92,20.42,20.85,532363.0,20.3276,20.8254,20.3276,20.7557,532363.0
2025-04-10 15:55:00,20.84,21.05,20.56,20.95,498683.0,20.7457,20.9548,20.467,20.8552,498683.0
2025-04-11 09:30:00,20.74,20.94,20.29,20.52,632729.0,20.6462,20.8453,20.1982,20.4272,632729.0
2025-04-11 09:35:00,20.51,20.9,20.3,20.71,478735.0,20.4172,20.8055,20.2082,20.6163,478735.0
2025-04-11 09:40:00,20.73,20.93,20.43,20.86,444768.0,20.6362,20.8353,20.3376,20.7657,444768.0
2025-04-11 09:45:00,20.89,21.22,20.82,21.08,467990.0,20.7955,21.124,20.7258,20.9847,467990.0
2025-04-11 09:50:00,21.02,21.16,20.83,21.11,249043.0,20.9249,21.0643,20.7358,21.0145,249043.0
2025-04-11 09:55:00,21.1,21.17,20.8,20.83,223043.0,21.0046,21.0743,20.7059,20.7358,223043.0
2025-04-11 10:00:00,20.84,20.84,20.42,20.59,494268.0,20.7457,20.7457,20.3276,20.4969,494268.0
2025-04-11 10:05:00,20.61,21.07,20.57,20.81,425693.0,20.5168,20.9747,20.477,20.7159,425693.0
2025-04-11 10:10:00,20.8,20.89,20.39,20.54,309603.0,20.7059,20.7955,20.2978,20.4471,309603.0
2025-04-11 10:15:00,20.53,20.74,20.12,20.14,426744.0,20.4371,20.6462,20.029,20.0489,426744.0
2025-04-11 10:20:00,20.14,20.18,19.84,20.06,860929.0,20.0489,20.0887,19.7503,19.9693,860929.0
2025-04-11 10:25:00,20.05,20.13,19.87,19.9,320149.0,19.9593,20.039,19.7801,19.81,320149.0
2025-04-11 10:30:00,19.91,20.26,19.85,20.21,452662.0,19.82,20.1684,19.7602,20.1186,452662.0
2025-04-11 10:35:00,20.25,20.28,20.11,20.23,182165.0,20.1584,20.1883,20.019,20.1385,182165.0
2025-04-11 10:40:00,20.18,20.36,20.07,20.34,187315.0,20.0887,20.2679,19.9792,20.248,187315.0
2025-04-11 10:45:00,20.33,20.55,20.33,20.41,366946.0,20.2381,20.4571,20.2381,20.3177,366946.0
2025-04-11 10:50:00,20.4,20.4,20.17,20.26,217183.0,20.3077,20.3077,20.0788,20.1684,217183.0
2025-04-11 10:55:00,20.26,20.33,20.04,20.09,132016.0,20.1684,20.2381,19.9494,19.9991,132016.0
2025-04-11 11:00:00,20.07,20.67,20.06,20.16,462523.0,19.9792,20.5765,19.9693,20.0688,462523.0
2025-04-11 11:05:00,20.14,20.17,20.0,20.14,264023.0,20.0489,20.0788,19.9095,20.0489,264023.0
2025-04-11 11:10:00,20.1,20.15,19.93,19.96,232791.0,20.0091,20.0589,19.8399,19.8697,232791.0
2025-04-11 11:15:00,19.96,20.04,19.87,19.96,199476.0,19.8697,19.9494,19.7801,19.8697,199476.0
2025-04-11 11:20:00,19.94,20.12,19.84,19.91,200005.0,19.8498,20.029,19.7503,19.82,200005.0
2025-04-11 11:25:00,19.89,20.12,19.88,20.09,221328.0,19.8,20.029,19.7901,19.9991,221328.0
2025-04-11 11:30:00,20.07,20.2,20.01,20.09,136683.0,19.9792,20.1086,19.9195,19.9991,136683.0
2025-04-11 11:35:00,20.09,20.47,20.01,20.43,265619.0,19.9991,20.3774,19.9195,20.3376,265619.0
2025-04-11 11:40:00,20.42,20.43,20.17,20.35,167132.0,20.3276,20.3376,20.0788,20.258,167132.0
2025-04-11 11:45:00,20.36,20.43,20.24,20.36,216757.0,20.2679,20.3376,20.1485,20.2679,216757.0
2025-04-11 11:50:00,20.34,20.37,20.23,20.29,218837.0,20.248,20.2779,20.1385,20.1982,218837.0
2025-04-11 11:55:00,20.27,20.45,20.26,20.42,197079.0,20.1783,20.3575,20.1684,20.3276,197079.0
2025-04-11 12:00:00,20.41,20.43,20.27,20.41,424090.0,20.3177,20.3376,20.1783,20.3177,424090.0
2025-04-11 12:05:00,20.41,20.62,20.4,20.41,213149.0,20.3177,20.5267,20.3077,20.3177,213149.0
2025-04-11 12:10:00,20.41,20.64,20.39,20.55,146704.0,20.3177,20.5467,20.2978,20.4571,146704.0
2025-04-11 12:15:00,20.55,20.68,20.48,20.65,188126.0,20.4571,20.5865,20.3874,20.5566,188126.0
2025-04-11 12:20:00,20.65,20.66,20.48,20.48,142505.0,20.5566,20.5666,20.3874,20.3874,142505.0
2025-04-11 12:25:00,20.47,20.58,20.37,20.51,222056.0,20.3774,20.4869,20.2779,20.4172,222056.0
2025-04-11 12:30:00,20.53,20.89,20.52,20.81,302408.0,20.4371,20.7955,20.4272,20.7159,302408.0
2025-04-11 12:35:00,20.8,21.17,20.79,21.06,273520.0,20.7059,21.0743,20.696,20.9648,273520.0
2025-04-11 12:40:00,21.08,21.24,20.99,21.17,208313.0,20.9847,21.1439,20.8951,21.0743,208313.0
2025-04-11 12:45:00,21.15,21.25,21.07,21.24,186796.0,21.0543,21.1539,20.9747,21.1439,186796.0
2025-04-11 12:50:00,21.23,21.24,21.08,21.17,202158.0,21.134,21.1439,20.9847,21.0743,202158.0
2025-04-11 12:55:00,21.17,21.28,21.09,21.14,235629.0,21.0743,21.1838,20.9946,21.0444,235629.0
2025-04-11 13:00:00,21.15,21.31,21.04,21.26,215670.0,21.0543,21.2136,20.9448,21.1638,215670.0
2025-04-11 13:05:00,21.27,21.38,21.15,21.23,236144.0,21.1738,21.2833,21.0543,21.134,236144.0
2025-04-11 13:10:00,21.22,21.23,21.07,21.15,237228.0,21.124,21.134,20.9747,21.0543,237228.0
2025-04-11 13:15:00,21.15,21.2,20.95,20.99,211342.0,21.0543,21.1041,20.8552,20.8951,211342.0
2025-04-11 13:20:00,20.99,21.28,20.93,21.08,204469.0,20.8951,21.1838,20.8353,20.9847,204469.0
2025-04-11 13:25:00,21.04,21.08,20.92,20.94,114068.0,20.9448,20.9847,20.8254,20.8453,114068.0
2025-04-11 13:30:00,20.95,21.03,20.83,20.96,259727.0,20.8552,20.9349,20.7358,20.8652,259727.0
2025-04-11 13:35:00,20.96,21.35,20.84,21.33,259982.0,20.8652,21.2534,20.7457,21.2335,259982.0
2025-04-11 13:40:00,21.34,21.83,21.33,21.76,696491.0,21.2435,21.7313,21.2335,21.6616,696491.0
2025-04-11 13:45:00,21.76,21.79,21.55,21.74,350547.0,21.6616,21.6914,21.4525,21.6417,350547.0
2025-04-11 13:50:00,21.7,21.99,21.66,21.89,230899.0,21.6019,21.8905,21.562,21.791,230899.0
2025-04-11 13:55:00,21.86,21.89,21.65,21.75,285062.0,21.7611,21.791,21.5521,21.6516,285062.0
2025-04-11 14:00:00,21.76,21.79,21.61,21.73,179204.0,21.6616,21.6914,21.5123,21.6317,179204.0
2025-04-11 14:05:00,21.73,21.73,21.46,21.56,185169.0,21.6317,21.6317,21.3629,21.4625,185169.0
2025-04-11 14:10:00,21.54,21.63,21.46,21.54,98124.0,21.4426,21.5322,21.3629,21.4426,98124.0
2025-04-11 14:15:00,21.54,21.61,21.39,21.43,181164.0,21.4426,21.5123,21.2933,21.3331,181164.0
2025-04-11 14:20:00,21.42,21.53,21.3,21.46,284149.0,21.3231,21.4326,21.2037,21.3629,284149.0
2025-04-11 14:25:00,21.48,21.48,21.28,21.47,179722.0,21.3829,21.3829,21.1838,21.3729,179722.0
2025-04-11 14:30:00,21.47,21.53,21.41,21.48,104005.0,21.3729,21.4326,21.3132,21.3829,104005.0
2025-04-11 14:35:00,21.48,21.63,21.42,21.54,219196.0,21.3829,21.5322,21.3231,21.4426,219196.0
2025-04-11 14:40:00,21.54,21.64,21.5,21.56,170534.0,21.4426,21.5421,21.4028,21.4625,170534.0
2025-04-11 14:45:00,21.57,21.67,21.56,21.64,177743.0,21.4724,21.572,21.4625,21.5421,177743.0
2025-04-11 14:50:00,21.64,21.65,21.36,21.59,208289.0,21.5421,21.5521,21.2634,21.4924,208289.0
2025-04-11 14:55:00,21.57,21.63,21.4,21.43,147184.0,21.4724,21.5322,21.3032,21.3331,147184.0
2025-04-11 15:00:00,21.43,21.78,21.42,21.71,212228.0,21.3331,21.6815,21.3231,21.6118,212228.0
2025-04-11 15:05:00,21.71,21.81,21.62,21.8,131969.0,21.6118,21.7114,21.5222,21.7014,131969.0
2025-04-11 15:10:00,21.79,21.88,21.73,21.88,151012.0,21.6914,21.781,21.6317,21.781,151012.0
2025-04-11 15:15:00,21.87,21.89,21.63,21.83,231511.0,21.7711,21.791,21.5322,21.7313,231511.0
2025-04-11 15:20:00,21.83,21.98,21.76,21.89,240490.0,21.7313,21.8806,21.6616,21.791,240490.0
2025-04-11 15:25:00,21.89,21.92,21.74,21.79,182698.0,21.791,21.8209,21.6417,21.6914,182698.0
2025-04-11 15:30:00,21.79,21.82,21.68,21.76,185204.0,21.6914,21.7213,21.5819,21.6616,185204.0
2025-04-11 15:35:00,21.76,21.76,21.6,21.74,263048.0,21.6616,21.6616,21.5023,21.6417,263048.0
2025-04-11 15:40:00,21.74,21.82,21.68,21.8,202064.0,21.6417,21.7213,21.5819,21.7014,202064.0
2025-04-11 15:45:00,21.8,21.86,21.72,21.8,339135.0,21.7014,21.7611,21.6218,21.7014,339135.0
2025-04-11 15:50:00,21.79,21.95,21.73,21.85,490585.0,21.6914,21.8507,21.6317,21.7512,490585.0
2025-04-11 15:55:00,21.84,21.93,21.8,21.85,416898.0,21.7412,21.8308,21.7014,21.7512,416898.0
2025-04-14 09:30:00,23.04,23.1,22.44,22.66,946456.0,22.9358,22.9955,22.3385,22.5575,946456.0
2025-04-14 09:35:00,22.66,22.67,22.26,22.28,800119.0,22.5575,22.5675,22.1593,22.1792,800119.0
2025-04-14 09:40:00,22.27,22.37,21.96,22.27,682592.0,22.1693,22.2688,21.8607,22.1693,682592.0
2025-04-14 09:45:00,22.28,22.4,22.03,22.37,767834.0,22.1792,22.2987,21.9304,22.2688,767834.0
2025-04-14 09:50:00,22.35,22.49,22.19,22.38,452272.0,22.2489,22.3883,22.0896,22.2788,452272.0
2025-04-14 09:55:00,22.37,22.42,22.18,22.33,198762.0,22.2688,22.3186,22.0797,22.229,198762.0
2025-04-14 10:00:00,22.34,22.58,22.17,22.5,363014.0,22.239,22.4779,22.0697,22.3982,363014.0
2025-04-14 10:05:00,22.51,22.7,22.44,22.48,376980.0,22.4082,22.5973,22.3385,22.3783,376980.0
2025-04-14 10:10:00,22.48,22.53,22.35,22.42,294227.0,22.3783,22.4281,22.2489,22.3186,294227.0
2025-04-14 10:15:00,22.47,22.53,22.22,22.37,220962.0,22.3684,22.4281,22.1195,22.2688,220962.0
2025-04-14 10:20:00,22.39,22.49,22.28,22.47,109439.0,22.2887,22.3883,22.1792,22.3684,109439.0
2025-04-14 10:25:00,22.46,22.67,22.38,22.64,208743.0,22.3584,22.5675,22.2788,22.5376,208743.0
2025-04-14 10:30:00,22.64,22.68,22.53,22.57,232217.0,22.5376,22.5774,22.4281,22.4679,232217.0
2025-04-14 10:35:00,22.58,22.76,22.54,22.73,187217.0,22.4779,22.6571,22.4381,22.6272,187217.0
2025-04-14 10:40:00,22.74,22.78,22.62,22.67,122583.0,22.6372,22.677,22.5177,22.5675,122583.0
2025-04-14 10:45:00,22.69,22.81,22.62,22.78,161312.0,22.5874,22.7068,22.5177,22.677,161312.0
2025-04-14 10:50:00,22.78,22.86,22.75,22.83,161395.0,22.677,22.7566,22.6471,22.7267,161395.0
2025-04-14 10:55:00,22.83,22.83,22.6,22.67,264856.0,22.7267,22.7267,22.4978,22.5675,264856.0
2025-04-14 11:00:00,22.66,22.76,22.55,22.57,720492.0,22.5575,22.6571,22.448,22.4679,720492.0
2025-04-14 11:05:00,22.57,22.61,22.41,22.46,994674.0,22.4679,22.5077,22.3086,22.3584,994674.0
2025-04-14 11:10:00,22.46,22.57,22.34,22.37,717886.0,22.3584,22.4679,22.239,22.2688,717886.0
2025-04-14 11:15:00,22.38,22.46,22.29,22.43,325831.0,22.2788,22.3584,22.1892,22.3286,325831.0
2025-04-14 11:20:00,22.43,22.5,22.33,22.34,179336.0,22.3286,22.3982,22.229,22.239,179336.0
2025-04-14 11:25:00,22.34,22.36,22.13,22.14,223322.0,22.239,22.2589,22.0299,22.0399,223322.0
2025-04-14 11:30:00,22.15,22.33,22.1,22.24,202489.0,22.0498,22.229,22.0,22.1394,202489.0
2025-04-14 11:35:00,22.25,22.26,21.91,21.93,294321.0,22.1494,22.1593,21.8109,21.8308,294321.0
2025-04-14 11:40:00,21.93,22.0,21.8,22.0,283928.0,21.8308,21.9005,21.7014,21.9005,283928.0
2025-04-14 11:45:00,22.0,22.0,21.55,21.64,486505.0,21.9005,21.9005,21.4525,21.5421,486505.0
2025-04-14 11:50:00,21.63,21.66,21.47,21.51,329526.0,21.5322,21.562,21.3729,21.4127,329526.0
2025-04-14 11:55:00,21.5,21.71,21.48,21.54,381836.0,21.4028,21.6118,21.3829,21.4426,381836.0
2025-04-14 12:00:00,21.53,21.71,21.48,21.69,285495.0,21.4326,21.6118,21.3829,21.5919,285495.0
2025-04-14 12:05:00,21.69,21.72,21.53,21.54,152203.0,21.5919,21.6218,21.4326,21.4426,152203.0
2025-04-14 12:10:00,21.55,21.67,21.35,21.61,385185.0,21.4525,21.572,21.2534,21.5123,385185.0
2025-04-14 12:15:00,21.61,21.89,21.6,21.83,340499.0,21.5123,21.791,21.5023,21.7313,340499.0
2025-04-14 12:20:00,21.82,21.95,21.72,21.83,264578.0,21.7213,21.8507,21.6218,21.7313,264578.0
2025-04-14 12:25:00,21.81,21.82,21.6,21.64,359495.0,21.7114,21.7213,21.5023,21.5421,359495.0
2025-04-14 12:30:00,21.64,21.97,21.61,21.96,431245.0,21.5421,21.8706,21.5123,21.8607,431245.0
2025-04-14 12:35:00,21.96,22.01,21.9,21.91,200857.0,21.8607,21.9105,21.801,21.8109,200857.0
2025-04-14 12:40:00,21.91,22.02,21.88,22.01,136948.0,21.8109,21.9204,21.781,21.9105,136948.0
2025-04-14 12:45:00,22.0,22.06,21.95,21.96,178937.0,21.9005,21.9602,21.8507,21.8607,178937.0
2025-04-14 12:50:00,21.95,21.96,21.79,21.93,152594.0,21.8507,21.8607,21.6914,21.8308,152594.0
2025-04-14 12:55:00,21.94,21.96,21.71,21.77,117156.0,21.8408,21.8607,21.6118,21.6715,117156.0
2025-04-14 13:00:00,21.78,22.38,21.75,21.85,834966.0,21.6815,22.2788,21.6516,21.7512,834966.0
2025-04-14 13:05:00,21.9,21.96,21.79,21.93,143547.0,21.801,21.8607,21.6914,21.8308,143547.0
2025-04-14 13:10:00,21.95,22.02,21.86,21.94,144098.0,21.8507,21.9204,21.7611,21.8408,144098.0
2025-04-14 13:15:00,21.95,22.05,21.84,22.04,146578.0,21.8507,21.9503,21.7412,21.9403,146578.0
2025-04-14 13:20:00,22.05,22.16,22.01,22.12,61404.0,21.9503,22.0598,21.9105,22.02,61404.0
2025-04-14 13:25:00,22.16,22.16,21.97,22.02,141012.0,22.0598,22.0598,21.8706,21.9204,141012.0
2025-04-14 13:30:00,22.01,22.15,21.98,22.08,93109.0,21.9105,22.0498,21.8806,21.9801,93109.0
2025-04-14 13:35:00,22.07,22.14,22.0,22.07,75263.0,21.9702,22.0399,21.9005,21.9702,75263.0
2025-04-14 13:40:00,22.01,22.12,21.96,21.96,89879.0,21.9105,22.02,21.8607,21.8607,89879.0
2025-04-14 13:45:00,21.97,22.07,21.91,22.03,191985.0,21.8706,21.9702,21.8109,21.9304,191985.0
2025-04-14 13:50:00,22.09,22.27,22.03,22.2,98994.0,21.9901,22.1693,21.9304,22.0996,98994.0
2025-04-14 13:55:00,22.22,22.24,22.11,22.18,71691.0,22.1195,22.1394,22.01,22.0797,71691.0
2025-04-14 14:00:00,22.18,22.31,22.17,22.29,82173.0,22.0797,22.2091,22.0697,22.1892,82173.0
2025-04-14 14:05:00,22.31,22.34,22.24,22.25,145608.0,22.2091,22.239,22.1394,22.1494,145608.0
2025-04-14 14:10:00,22.26,22.3,22.15,22.22,74937.0,22.1593,22.1991,22.0498,22.1195,74937.0
2025-04-14 14:15:00,22.23,22.33,22.19,22.31,81326.0,22.1295,22.229,22.0896,22.2091,81326.0
2025-04-14 14:20:00,22.31,22.43,22.3,22.42,93385.0,22.2091,22.3286,22.1991,22.3186,93385.0
2025-04-14 14:25:00,22.43,22.47,22.38,22.44,78411.0,22.3286,22.3684,22.2788,22.3385,78411.0
2025-04-14 14:30:00,22.42,22.5,22.38,22.49,148489.0,22.3186,22.3982,22.2788,22.3883,148489.0
2025-04-14 14:35:00,22.5,22.61,22.47,22.57,119014.0,22.3982,22.5077,22.3684,22.4679,119014.0
2025-04-14 14:40:00,22.57,22.66,22.55,22.64,87838.0,22.4679,22.5575,22.448,22.5376,87838.0
2025-04-14 14:45:00,22.64,22.65,22.55,22.62,118638.0,22.5376,22.5476,22.448,22.5177,118638.0
2025-04-14 14:50:00,22.63,22.63,22.53,22.62,157370.0,22.5277,22.5277,22.4281,22.5177,157370.0
2025-04-14 14:55:00,22.62,22.67,22.56,22.6,66010.0,22.5177,22.5675,22.458,22.4978,66010.0
2025-04-14 15:00:00,22.59,22.71,22.57,22.69,84361.0,22.4878,22.6073,22.4679,22.5874,84361.0
2025-04-14 15:05:00,22.68,22.77,22.65,22.77,203840.0,22.5774,22.667,22.5476,22.667,203840.0
2025-04-14 15:10:00,22.77,22.86,22.71,22.85,104824.0,22.667,22.7566,22.6073,22.7467,104824.0
2025-04-14 15:15:00,22.82,22.83,22.71,22.75,247722.0,22.7168,22.7267,22.6073,22.6471,247722.0
2025-04-14 15:20:00,22.75,22.77,22.66,22.7,246121.0,22.6471,22.667,22.5575,22.5973,246121.0
2025-04-14 15:25:00,22.7,22.79,22.64,22.71,282135.0,22.5973,22.6869,22.5376,22.6073,282135.0
2025-04-14 15:30:00,22.7,22.75,22.61,22.71,165272.0,22.5973,22.6471,22.5077,22.6073,165272.0
2025-04-14 15:35:00,22.71,22.78,22.64,22.76,155284.0,22.6073,22.677,22.5376,22.6571,155284.0
2025-04-14 15:40:00,22.75,22.9,22.75,22.84,244056.0,22.6471,22.7964,22.6471,22.7367,244056.0
2025-04-14 15:45:00,22.83,22.89,22.76,22.86,169108.0,22.7267,22.7865,22.6571,22.7566,169108.0
2025-04-14 15:50:00,22.86,22.86,22.63,22.79,429302.0,22.7566,22.7566,22.5277,22.6869,429302.0
2025-04-14 15:55:00,22.79,22.79,22.57,22.6,378394.0,22.6869,22.6869,22.4679,22.4978,378394.0
2025-04-15 09:30:00,22.5,22.89,22.5,22.81,390200.0,22.3982,22.7865,22.3982,22.7068,390200.0
2025-04-15 09:35:00,22.82,23.04,22.6,23.03,357826.0,22.7168,22.9358,22.4978,22.9258,357826.0
2025-04-15 09:40:00,23.01,23.1,22.91,23.0,434482.0,22.9059,22.9955,22.8064,22.896,434482.0
2025-04-15 09:45:00,23.03,23.23,22.93,23.22,335495.0,22.9258,23.1249,22.8263,23.115,335495.0
2025-04-15 09:50:00,23.21,23.36,23.2,23.3,324913.0,23.105,23.2543,23.0951,23.1946,324913.0
2025-04-15 09:55:00,23.32,23.37,23.1,23.14,260975.0,23.2145,23.2643,22.9955,23.0353,260975.0
2025-04-15 10:00:00,23.14,23.34,23.06,23.26,216354.0,23.0353,23.2344,22.9557,23.1548,216354.0
2025-04-15 10:05:00,23.27,23.4,23.21,23.33,146508.0,23.1648,23.2942,23.105,23.2245,146508.0
2025-04-15 10:10:00,23.33,23.5,23.14,23.22,273645.0,23.2245,23.3937,23.0353,23.115,273645.0
2025-04-15 10:15:00,23.22,23.36,22.8,22.84,647945.0,23.115,23.2543,22.6969,22.7367,647945.0
2025-04-15 10:20:00,22.84,23.07,22.7,22.81,380876.0,22.7367,22.9657,22.5973,22.7068,380876.0
2025-04-15 10:25:00,22.81,22.9,22.71,22.81,133031.0,22.7068,22.7964,22.6073,22.7068,133031.0
2025-04-15 10:30:00,22.81,23.02,22.8,23.0,137609.0,22.7068,22.9159,22.6969,22.896,137609.0
2025-04-15 10:35:00,22.99,23.03,22.82,22.83,180148.0,22.886,22.9258,22.7168,22.7267,180148.0
2025-04-15 10:40:00,22.83,23.1,22.77,23.06,161649.0,22.7267,22.9955,22.667,22.9557,161649.0
2025-04-15 10:45:00,23.05,23.07,22.67,22.95,461915.0,22.9458,22.9657,22.5675,22.8462,461915.0
2025-04-15 10:50:00,22.96,23.0,22.79,22.88,167896.0,22.8562,22.896,22.6869,22.7765,167896.0
2025-04-15 10:55:00,22.92,23.03,22.88,22.91,176073.0,22.8163,22.9258,22.7765,22.8064,176073.0
2025-04-15 11:00:00,22.92,23.07,22.88,23.04,103757.0,22.8163,22.9657,22.7765,22.9358,103757.0
2025-04-15 11:05:00,23.05,23.07,22.85,22.92,108261.0,22.9458,22.9657,22.7467,22.8163,108261.0
2025-04-15 11:10:00,22.92,23.05,22.85,23.03,126571.0,22.8163,22.9458,22.7467,22.9258,126571.0
2025-04-15 11:15:00,23.04,23.09,22.99,23.01,45180.0,22.9358,22.9856,22.886,22.9059,45180.0
2025-04-15 11:20:00,23.01,23.09,22.96,23.01,123642.0,22.9059,22.9856,22.8562,22.9059,123642.0
2025-04-15 11:25:00,23.01,23.01,22.8,22.82,182450.0,22.9059,22.9059,22.6969,22.7168,182450.0
2025-04-15 11:30:00,22.82,23.04,22.79,22.9,180312.0,22.7168,22.9358,22.6869,22.7964,180312.0
2025-04-15 11:35:00,22.9,22.96,22.73,22.87,200016.0,22.7964,22.8562,22.6272,22.7666,200016.0
2025-04-15 11:40:00,22.86,22.87,22.74,22.83,168085.0,22.7566,22.7666,22.6372,22.7267,168085.0
2025-04-15 11:45:00,22.82,22.89,22.72,22.77,191128.0,22.7168,22.7865,22.6172,22.667,191128.0
2025-04-15 11:50:00,22.77,22.9,22.67,22.79,474898.0,22.667,22.7964,22.5675,22.6869,474898.0
2025-04-15 11:55:00,22.78,22.8,22.65,22.79,99203.0,22.677,22.6969,22.5476,22.6869,99203.0
2025-04-15 12:00:00,22.8,22.95,22.79,22.89,90804.0,22.6969,22.8462,22.6869,22.7865,90804.0
2025-04-15 12:05:00,22.88,22.92,22.78,22.84,92158.0,22.7765,22.8163,22.677,22.7367,92158.0
2025-04-15 12:10:00,22.84,22.89,22.79,22.87,64217.0,22.7367,22.7865,22.6869,22.7666,64217.0
2025-04-15 12:15:00,22.88,22.97,22.83,22.87,109297.0,22.7765,22.8661,22.7267,22.7666,109297.0
2025-04-15 12:20:00,22.88,22.99,22.85,22.98,46456.0,22.7765,22.886,22.7467,22.8761,46456.0
2025-04-15 12:25:00,22.98,23.03,22.86,22.86,85401.0,22.8761,22.9258,22.7566,22.7566,85401.0
2025-04-15 12:30:00,22.86,22.96,22.84,22.84,57259.0,22.7566,22.8562,22.7367,22.7367,57259.0
2025-04-15 12:35:00,22.86,22.9,22.77,22.77,46468.0,22.7566,22.7964,22.667,22.667,46468.0
2025-04-15 12:40:00,22.79,22.93,22.74,22.91,139152.0,22.6869,22.8263,22.6372,22.8064,139152.0
2025-04-15 12:45:00,22.92,22.96,22.87,22.92,63841.0,22.8163,22.8562,22.7666,22.8163,63841.0
2025-04-15 12:50:00,22.92,22.93,22.76,22.78,92093.0,22.8163,22.8263,22.6571,22.677,92093.0
2025-04-15 12:55:00,22.78,22.78,22.63,22.69,190477.0,22.677,22.677,22.5277,22.5874,190477.0
2025-04-15 13:00:00,22.7,22.82,22.61,22.81,105026.0,22.5973,22.7168,22.5077,22.7068,105026.0
2025-04-15 13:05:00,22.8,22.84,22.72,22.73,118647.0,22.6969,22.7367,22.6172,22.6272,118647.0
2025-04-15 13:10:00,22.73,22.79,22.68,22.77,123525.0,22.6272,22.6869,22.5774,22.667,123525.0
2025-04-15 13:15:00,22.76,22.77,22.61,22.67,90869.0,22.6571,22.667,22.5077,22.5675,90869.0
2025-04-15 13:20:00,22.67,22.72,22.52,22.58,202969.0,22.5675,22.6172,22.4181,22.4779,202969.0
2025-04-15 13:25:00,22.6,22.62,22.51,22.52,99100.0,22.4978,22.5177,22.4082,22.4181,99100.0
2025-04-15 13:30:00,22.53,22.67,22.52,22.58,135701.0,22.4281,22.5675,22.4181,22.4779,135701.0
2025-04-15 13:35:00,22.58,22.69,22.49,22.67,150039.0,22.4779,22.5874,22.3883,22.5675,150039.0
2025-04-15 13:40:00,22.68,22.75,22.63,22.64,191094.0,22.5774,22.6471,22.5277,22.5376,191094.0
2025-04-15 13:45:00,22.65,22.69,22.6,22.67,107668.0,22.5476,22.5874,22.4978,22.5675,107668.0
2025-04-15 13:50:00,22.67,22.68,22.44,22.47,227871.0,22.5675,22.5774,22.3385,22.3684,227871.0
2025-04-15 13:55:00,22.46,22.62,22.45,22.57,106567.0,22.3584,22.5177,22.3485,22.4679,106567.0
2025-04-15 14:00:00,22.56,22.61,22.47,22.53,98537.0,22.458,22.5077,22.3684,22.4281,98537.0
2025-04-15 14:05:00,22.52,22.54,22.44,22.51,137320.0,22.4181,22.4381,22.3385,22.4082,137320.0
2025-04-15 14:10:00,22.48,22.51,22.37,22.42,140269.0,22.3783,22.4082,22.2688,22.3186,140269.0
2025-04-15 14:15:00,22.42,22.45,22.35,22.37,80955.0,22.3186,22.3485,22.2489,22.2688,80955.0
2025-04-15 14:20:00,22.38,22.49,22.34,22.39,169004.0,22.2788,22.3883,22.239,22.2887,169004.0
2025-04-15 14:25:00,22.38,22.49,22.38,22.42,179134.0,22.2788,22.3883,22.2788,22.3186,179134.0
2025-04-15 14:30:00,22.43,22.56,22.42,22.55,120650.0,22.3286,22.458,22.3186,22.448,120650.0
2025-04-15 14:35:00,22.55,22.58,22.5,22.53,90756.0,22.448,22.4779,22.3982,22.4281,90756.0
2025-04-15 14:40:00,22.53,22.64,22.52,22.63,62761.0,22.4281,22.5376,22.4181,22.5277,62761.0
2025-04-15 14:45:00,22.64,22.7,22.54,22.57,104925.0,22.5376,22.5973,22.4381,22.4679,104925.0
2025-04-15 14:50:00,22.56,22.6,22.5,22.6,58064.0,22.458,22.4978,22.3982,22.4978,58064.0
2025-04-15 14:55:00,22.59,22.67,22.59,22.62,147701.0,22.4878,22.5675,22.4878,22.5177,147701.0
2025-04-15 15:00:00,22.61,22.64,22.53,22.6,149219.0,22.5077,22.5376,22.4281,22.4978,149219.0
2025-04-15 15:05:00,22.59,22.62,22.55,22.59,151377.0,22.4878,22.5177,22.448,22.4878,151377.0
2025-04-15 15:10:00,22.59,22.7,22.57,22.67,84389.0,22.4878,22.5973,22.4679,22.5675,84389.0
2025-04-15 15:15:00,22.65,22.69,22.62,22.66,75319.0,22.5476,22.5874,22.5177,22.5575,75319.0
2025-04-15 15:20:00,22.65,22.65,22.56,22.57,106744.0,22.5476,22.5476,22.458,22.4679,106744.0
2025-04-15 15:25:00,22.57,22.58,22.49,22.56,189059.0,22.4679,22.4779,22.3883,22.458,189059.0
2025-04-15 15:30:00,22.56,22.64,22.54,22.56,96936.0,22.458,22.5376,22.4381,22.458,96936.0
2025-04-15 15:35:00,22.55,22.61,22.51,22.54,167269.0,22.448,22.5077,22.4082,22.4381,167269.0
2025-04-15 15:40:00,22.56,22.63,22.53,22.61,66778.0,22.458,22.5277,22.4281,22.5077,66778.0
2025-04-15 15:45:00,22.61,22.61,22.49,22.6,177545.0,22.5077,22.5077,22.3883,22.4978,177545.0
2025-04-15 15:50:00,22.61,22.73,22.55,22.68,348193.0,22.5077,22.6272,22.448,22.5774,348193.0
2025-04-15 15:55:00,22.68,22.7,22.62,22.65,244733.0,22.5774,22.5973,22.5177,22.5476,244733.0
2025-04-16 09:30:00,22.27,22.54,22.19,22.52,629203.0,22.1693,22.4381,22.0896,22.4181,629203.0
2025-04-16 09:35:00,22.52,22.64,22.43,22.52,272198.0,22.4181,22.5376,22.3286,22.4181,272198.0
2025-04-16 09:40:00,22.51,22.56,22.36,22.4,242521.0,22.4082,22.458,22.2589,22.2987,242521.0
2025-04-16 09:45:00,22.43,22.48,22.25,22.34,366809.0,22.3286,22.3783,22.1494,22.239,366809.0
2025-04-16 09:50:00,22.34,22.39,22.06,22.21,352974.0,22.239,22.2887,21.9602,22.1096,352974.0
2025-04-16 09:55:00,22.2,22.36,22.09,22.1,157740.0,22.0996,22.2589,21.9901,22.0,157740.0
2025-04-16 10:00:00,22.08,22.32,22.06,22.26,178276.0,21.9801,22.2191,21.9602,22.1593,178276.0
2025-04-16 10:05:00,22.27,22.43,22.24,22.35,125332.0,22.1693,22.3286,22.1394,22.2489,125332.0
2025-04-16 10:10:00,22.34,22.4,22.11,22.13,152010.0,22.239,22.2987,22.01,22.0299,152010.0
2025-04-16 10:15:00,22.13,22.17,22.03,22.09,417613.0,22.0299,22.0697,21.9304,21.9901,417613.0
2025-04-16 10:20:00,22.09,22.19,22.04,22.18,169314.0,21.9901,22.0896,21.9403,22.0797,169314.0
2025-04-16 10:25:00,22.18,22.28,22.07,22.15,207534.0,22.0797,22.1792,21.9702,22.0498,207534.0
2025-04-16 10:30:00,22.16,22.19,22.07,22.18,162861.0,22.0598,22.0896,21.9702,22.0797,162861.0
2025-04-16 10:35:00,22.19,22.21,22.05,22.18,134501.0,22.0896,22.1096,21.9503,22.0797,134501.0
2025-04-16 10:40:00,22.18,22.32,22.17,22.31,112288.0,22.0797,22.2191,22.0697,22.2091,112288.0
2025-04-16 10:45:00,22.3,22.34,22.18,22.19,112240.0,22.1991,22.239,22.0797,22.0896,112240.0
2025-04-16 10:50:00,22.18,22.3,22.18,22.22,37407.0,22.0797,22.1991,22.0797,22.1195,37407.0
2025-04-16 10:55:00,22.19,22.25,22.09,22.22,89162.0,22.0896,22.1494,21.9901,22.1195,89162.0
2025-04-16 11:00:00,22.23,22.33,22.18,22.19,100484.0,22.1295,22.229,22.0797,22.0896,100484.0
2025-04-16 11:05:00,22.21,22.35,22.16,22.33,110958.0,22.1096,22.2489,22.0598,22.229,110958.0
2025-04-16 11:10:00,22.33,22.38,22.29,22.32,80044.0,22.229,22.2788,22.1892,22.2191,80044.0
2025-04-16 11:15:00,22.35,22.42,22.23,22.39,95034.0,22.2489,22.3186,22.1295,22.2887,95034.0
2025-04-16 11:20:00,22.36,22.59,22.32,22.58,179424.0,22.2589,22.4878,22.2191,22.4779,179424.0
2025-04-16 11:25:00,22.58,22.66,22.56,22.61,179230.0,22.4779,22.5575,22.458,22.5077,179230.0
2025-04-16 11:30:00,22.62,22.62,22.49,22.6,220411.0,22.5177,22.5177,22.3883,22.4978,220411.0
2025-04-16 11:35:00,22.62,22.63,22.52,22.55,127012.0,22.5177,22.5277,22.4181,22.448,127012.0
2025-04-16 11:40:00,22.54,22.54,22.45,22.49,51723.0,22.4381,22.4381,22.3485,22.3883,51723.0
2025-04-16 11:45:00,22.53,22.53,22.39,22.41,149188.0,22.4281,22.4281,22.2887,22.3086,149188.0
2025-04-16 11:50:00,22.39,22.47,22.36,22.38,166631.0,22.2887,22.3684,22.2589,22.2788,166631.0
2025-04-16 11:55:00,22.37,22.42,22.27,22.32,161860.0,22.2688,22.3186,22.1693,22.2191,161860.0
2025-04-16 12:00:00,22.35,22.36,22.29,22.35,65924.0,22.2489,22.2589,22.1892,22.2489,65924.0
2025-04-16 12:05:00,22.34,22.34,22.22,22.31,117965.0,22.239,22.239,22.1195,22.2091,117965.0
2025-04-16 12:10:00,22.31,22.39,22.29,22.32,113408.0,22.2091,22.2887,22.1892,22.2191,113408.0
2025-04-16 12:15:00,22.33,22.37,22.25,22.31,49128.0,22.229,22.2688,22.1494,22.2091,49128.0
2025-04-16 12:20:00,22.31,22.41,22.29,22.4,87924.0,22.2091,22.3086,22.1892,22.2987,87924.0
2025-04-16 12:25:00,22.4,22.43,22.34,22.38,52261.0,22.2987,22.3286,22.239,22.2788,52261.0
2025-04-16 12:30:00,22.37,22.48,22.36,22.47,99850.0,22.2688,22.3783,22.2589,22.3684,99850.0
2025-04-16 12:35:00,22.47,22.47,22.19,22.24,146872.0,22.3684,22.3684,22.0896,22.1394,146872.0
2025-04-16 12:40:00,22.23,22.33,22.16,22.33,108959.0,22.1295,22.229,22.0598,22.229,108959.0
2025-04-16 12:45:00,22.33,22.34,22.18,22.23,88797.0,22.229,22.239,22.0797,22.1295,88797.0
2025-04-16 12:50:00,22.22,22.28,22.2,22.28,105398.0,22.1195,22.1792,22.0996,22.1792,105398.0
2025-04-16 12:55:00,22.28,22.3,22.17,22.22,150295.0,22.1792,22.1991,22.0697,22.1195,150295.0
2025-04-16 13:00:00,22.19,22.29,22.13,22.19,92033.0,22.0896,22.1892,22.0299,22.0896,92033.0
2025-04-16 13:05:00,22.19,22.32,22.16,22.22,47098.0,22.0896,22.2191,22.0598,22.1195,47098.0
2025-04-16 13:10:00,22.22,22.28,22.16,22.23,70682.0,22.1195,22.1792,22.0598,22.1295,70682.0
2025-04-16 13:15:00,22.23,22.39,22.23,22.35,78086.0,22.1295,22.2887,22.1295,22.2489,78086.0
2025-04-16 13:20:00,22.37,22.39,22.25,22.28,77022.0,22.2688,22.2887,22.1494,22.1792,77022.0
2025-04-16 13:25:00,22.26,22.37,22.26,22.37,32507.0,22.1593,22.2688,22.1593,22.2688,32507.0
2025-04-16 13:30:00,22.37,22.38,21.95,21.98,667163.0,22.2688,22.2788,21.8507,21.8806,667163.0
2025-04-16 13:35:00,21.97,22.06,21.87,21.91,313774.0,21.8706,21.9602,21.7711,21.8109,313774.0
2025-04-16 13:40:00,21.88,21.88,21.73,21.81,283658.0,21.781,21.781,21.6317,21.7114,283658.0
2025-04-16 13:45:00,21.78,21.79,21.57,21.61,432040.0,21.6815,21.6914,21.4724,21.5123,432040.0
2025-04-16 13:50:00,21.61,21.71,21.5,21.54,416147.0,21.5123,21.6118,21.4028,21.4426,416147.0
2025-04-16 13:55:00,21.54,21.58,21.32,21.32,466818.0,21.4426,21.4824,21.2236,21.2236,466818.0
2025-04-16 14:00:00,21.33,21.6,21.33,21.47,579234.0,21.2335,21.5023,21.2335,21.3729,579234.0
2025-04-16 14:05:00,21.48,21.56,21.4,21.55,275191.0,21.3829,21.4625,21.3032,21.4525,275191.0
2025-04-16 14:10:00,21.56,21.68,21.55,21.68,243851.0,21.4625,21.5819,21.4525,21.5819,243851.0
2025-04-16 14:15:00,21.68,21.69,21.5,21.59,154666.0,21.5819,21.5919,21.4028,21.4924,154666.0
2025-04-16 14:20:00,21.57,21.76,21.51,21.71,164218.0,21.4724,21.6616,21.4127,21.6118,164218.0
2025-04-16 14:25:00,21.69,21.84,21.67,21.72,237250.0,21.5919,21.7412,21.572,21.6218,237250.0
2025-04-16 14:30:00,21.7,21.75,21.65,21.66,108589.0,21.6019,21.6516,21.5521,21.562,108589.0
2025-04-16 14:35:00,21.65,21.68,21.52,21.55,131548.0,21.5521,21.5819,21.4227,21.4525,131548.0
2025-04-16 14:40:00,21.55,21.62,21.52,21.56,58131.0,21.4525,21.5222,21.4227,21.4625,58131.0
2025-04-16 14:45:00,21.56,21.59,21.48,21.53,103446.0,21.4625,21.4924,21.3829,21.4326,103446.0
2025-04-16 14:50:00,21.52,21.53,21.42,21.45,158049.0,21.4227,21.4326,21.3231,21.353,158049.0
2025-04-16 14:55:00,21.45,21.51,21.34,21.35,169748.0,21.353,21.4127,21.2435,21.2534,169748.0
2025-04-16 15:00:00,21.36,21.45,21.29,21.33,218993.0,21.2634,21.353,21.1937,21.2335,218993.0
2025-04-16 15:05:00,21.33,21.39,21.22,21.22,148196.0,21.2335,21.2933,21.124,21.124,148196.0
2025-04-16 15:10:00,21.24,21.4,21.14,21.32,364851.0,21.1439,21.3032,21.0444,21.2236,364851.0
2025-04-16 15:15:00,21.32,21.36,21.2,21.21,100098.0,21.2236,21.2634,21.1041,21.1141,100098.0
2025-04-16 15:20:00,21.19,21.29,21.17,21.19,151111.0,21.0942,21.1937,21.0743,21.0942,151111.0
2025-04-16 15:25:00,21.19,21.29,21.16,21.25,186827.0,21.0942,21.1937,21.0643,21.1539,186827.0
2025-04-16 15:30:00,21.25,21.52,21.25,21.51,360117.0,21.1539,21.4227,21.1539,21.4127,360117.0
2025-04-16 15:35:00,21.51,21.57,21.42,21.49,176925.0,21.4127,21.4724,21.3231,21.3928,176925.0
2025-04-16 15:40:00,21.48,21.61,21.46,21.57,205800.0,21.3829,21.5123,21.3629,21.4724,205800.0
2025-04-16 15:45:00,21.57,21.67,21.5,21.65,176096.0,21.4724,21.572,21.4028,21.5521,176096.0
2025-04-16 15:50:00,21.68,21.92,21.62,21.9,423020.0,21.5819,21.8209,21.5222,21.801,423020.0
2025-04-16 15:55:00,21.89,22.07,21.75,22.01,579539.0,21.791,21.9702,21.6516,21.9105,579539.0
2025-04-17 09:30:00,22.0,22.5,21.98,22.34,453305.0,21.9005,22.3982,21.8806,22.239,453305.0
2025-04-17 09:35:00,22.34,22.54,22.27,22.36,263820.0,22.239,22.4381,22.1693,22.2589,263820.0
2025-04-17 09:40:00,22.35,22.61,22.27,22.5,279423.0,22.2489,22.5077,22.1693,22.3982,279423.0
2025-04-17 09:45:00,22.5,22.53,22.32,22.51,200806.0,22.3982,22.4281,22.2191,22.4082,200806.0
2025-04-17 09:50:00,22.53,22.63,22.47,22.57,222552.0,22.4281,22.5277,22.3684,22.4679,222552.0
2025-04-17 09:55:00,22.57,22.6,22.37,22.46,165148.0,22.4679,22.4978,22.2688,22.3584,165148.0
2025-04-17 10:00:00,22.44,22.54,22.29,22.36,330787.0,22.3385,22.4381,22.1892,22.2589,330787.0
2025-04-17 10:05:00,22.37,22.43,22.2,22.28,600097.0,22.2688,22.3286,22.0996,22.1792,600097.0
2025-04-17 10:10:00,22.29,22.44,22.17,22.19,274216.0,22.1892,22.3385,22.0697,22.0896,274216.0
2025-04-17 10:15:00,22.2,22.25,22.07,22.14,280676.0,22.0996,22.1494,21.9702,22.0399,280676.0
2025-04-17 10:20:00,22.09,22.18,22.04,22.06,144668.0,21.9901,22.0797,21.9403,21.9602,144668.0
2025-04-17 10:25:00,22.05,22.13,21.98,22.0,160400.0,21.9503,22.0299,21.8806,21.9005,160400.0
2025-04-17 10:30:00,22.01,22.06,21.88,22.04,323248.0,21.9105,21.9602,21.781,21.9403,323248.0
2025-04-17 10:35:00,22.03,22.03,21.86,21.92,237177.0,21.9304,21.9304,21.7611,21.8209,237177.0
2025-04-17 10:40:00,21.94,22.13,21.91,22.03,368196.0,21.8408,22.0299,21.8109,21.9304,368196.0
2025-04-17 10:45:00,22.03,22.1,21.94,22.03,262466.0,21.9304,22.0,21.8408,21.9304,262466.0
2025-04-17 10:50:00,22.01,22.07,21.87,21.98,157771.0,21.9105,21.9702,21.7711,21.8806,157771.0
2025-04-17 10:55:00,21.99,21.99,21.81,21.81,111118.0,21.8905,21.8905,21.7114,21.7114,111118.0
2025-04-17 11:00:00,21.82,21.99,21.82,21.99,147188.0,21.7213,21.8905,21.7213,21.8905,147188.0
2025-04-17 11:05:00,21.96,22.27,21.96,22.16,341173.0,21.8607,22.1693,21.8607,22.0598,341173.0
2025-04-17 11:10:00,22.11,22.3,22.08,22.28,148910.0,22.01,22.1991,21.9801,22.1792,148910.0
2025-04-17 11:15:00,22.28,22.34,22.18,22.31,107148.0,22.1792,22.239,22.0797,22.2091,107148.0
2025-04-17 11:20:00,22.32,22.33,22.17,22.22,47986.0,22.2191,22.229,22.0697,22.1195,47986.0
2025-04-17 11:25:00,22.23,22.23,22.06,22.1,69580.0,22.1295,22.1295,21.9602,22.0,69580.0
2025-04-17 11:30:00,22.11,22.27,22.08,22.22,96005.0,22.01,22.1693,21.9801,22.1195,96005.0
2025-04-17 11:35:00,22.2,22.3,22.1,22.24,270067.0,22.0996,22.1991,22.0,22.1394,270067.0
2025-04-17 11:40:00,22.25,22.28,22.16,22.18,124076.0,22.1494,22.1792,22.0598,22.0797,124076.0
2025-04-17 11:45:00,22.2,22.27,22.13,22.2,186900.0,22.0996,22.1693,22.0299,22.0996,186900.0
2025-04-17 11:50:00,22.18,22.31,22.12,22.14,122315.0,22.0797,22.2091,22.02,22.0399,122315.0
2025-04-17 11:55:00,22.13,22.27,22.11,22.11,127108.0,22.0299,22.1693,22.01,22.01,127108.0
2025-04-17 12:00:00,22.12,22.39,22.09,22.09,231255.0,22.02,22.2887,21.9901,21.9901,231255.0
2025-04-17 12:05:00,22.09,22.43,22.07,22.27,738027.0,21.9901,22.3286,21.9702,22.1693,738027.0
2025-04-17 12:10:00,22.29,22.3,22.06,22.23,523926.0,22.1892,22.1991,21.9602,22.1295,523926.0
2025-04-17 12:15:00,22.23,22.48,22.18,22.44,273612.0,22.1295,22.3783,22.0797,22.3385,273612.0
2025-04-17 12:20:00,22.45,22.52,22.39,22.5,248106.0,22.3485,22.4181,22.2887,22.3982,248106.0
2025-04-17 12:25:00,22.49,22.58,22.47,22.54,119234.0,22.3883,22.4779,22.3684,22.4381,119234.0
2025-04-17 12:30:00,22.52,22.64,22.45,22.62,120616.0,22.4181,22.5376,22.3485,22.5177,120616.0
2025-04-17 12:35:00,22.61,22.69,22.45,22.45,169001.0,22.5077,22.5874,22.3485,22.3485,169001.0
2025-04-17 12:40:00,22.48,22.55,22.33,22.4,326996.0,22.3783,22.448,22.229,22.2987,326996.0
2025-04-17 12:45:00,22.4,22.57,22.37,22.53,251901.0,22.2987,22.4679,22.2688,22.4281,251901.0
2025-04-17 12:50:00,22.53,22.65,22.5,22.6,79928.0,22.4281,22.5476,22.3982,22.4978,79928.0
2025-04-17 12:55:00,22.59,22.68,22.57,22.6,154311.0,22.4878,22.5774,22.4679,22.4978,154311.0
2025-04-17 13:00:00,22.58,22.64,22.51,22.56,94958.0,22.4779,22.5376,22.4082,22.458,94958.0
2025-04-17 13:05:00,22.57,22.61,22.53,22.6,57525.0,22.4679,22.5077,22.4281,22.4978,57525.0
2025-04-17 13:10:00,22.57,22.59,22.49,22.53,63596.0,22.4679,22.4878,22.3883,22.4281,63596.0
2025-04-17 13:15:00,22.51,22.54,22.4,22.46,56224.0,22.4082,22.4381,22.2987,22.3584,56224.0
2025-04-17 13:20:00,22.45,22.46,22.33,22.37,105356.0,22.3485,22.3584,22.229,22.2688,105356.0
2025-04-17 13:25:00,22.37,22.43,22.3,22.3,45962.0,22.2688,22.3286,22.1991,22.1991,45962.0
2025-04-17 13:30:00,22.32,22.58,22.32,22.58,65027.0,22.2191,22.4779,22.2191,22.4779,65027.0
2025-04-17 13:35:00,22.59,22.61,22.51,22.6,83781.0,22.4878,22.5077,22.4082,22.4978,83781.0
2025-04-17 13:40:00,22.59,22.6,22.39,22.5,103395.0,22.4878,22.4978,22.2887,22.3982,103395.0
2025-04-17 13:45:00,22.48,22.71,22.48,22.57,166727.0,22.3783,22.6073,22.3783,22.4679,166727.0
2025-04-17 13:50:00,22.59,22.74,22.57,22.69,97855.0,22.4878,22.6372,22.4679,22.5874,97855.0
2025-04-17 13:55:00,22.69,22.76,22.64,22.65,90177.0,22.5874,22.6571,22.5376,22.5476,90177.0
2025-04-17 14:00:00,22.65,22.73,22.6,22.71,108398.0,22.5476,22.6272,22.4978,22.6073,108398.0
2025-04-17 14:05:00,22.71,22.76,22.68,22.71,85026.0,22.6073,22.6571,22.5774,22.6073,85026.0
2025-04-17 14:10:00,22.7,22.74,22.63,22.64,56621.0,22.5973,22.6372,22.5277,22.5376,56621.0
2025-04-17 14:15:00,22.63,22.72,22.62,22.72,59715.0,22.5277,22.6172,22.5177,22.6172,59715.0
2025-04-17 14:20:00,22.71,22.75,22.69,22.72,69290.0,22.6073,22.6471,22.5874,22.6172,69290.0
2025-04-17 14:25:00,22.71,22.77,22.64,22.65,105058.0,22.6073,22.667,22.5376,22.5476,105058.0
2025-04-17 14:30:00,22.65,22.87,22.65,22.72,216103.0,22.5476,22.7666,22.5476,22.6172,216103.0
2025-04-17 14:35:00,22.72,22.8,22.71,22.79,120065.0,22.6172,22.6969,22.6073,22.6869,120065.0
2025-04-17 14:40:00,22.79,22.8,22.71,22.8,91913.0,22.6869,22.6969,22.6073,22.6969,91913.0
2025-04-17 14:45:00,22.8,22.86,22.68,22.7,246671.0,22.6969,22.7566,22.5774,22.5973,246671.0
2025-04-17 14:50:00,22.69,22.77,22.57,22.66,122330.0,22.5874,22.667,22.4679,22.5575,122330.0
2025-04-17 14:55:00,22.65,22.66,22.51,22.52,70359.0,22.5476,22.5575,22.4082,22.4181,70359.0
2025-04-17 15:00:00,22.52,22.63,22.51,22.59,105299.0,22.4181,22.5277,22.4082,22.4878,105299.0
2025-04-17 15:05:00,22.57,22.62,22.54,22.6,48744.0,22.4679,22.5177,22.4381,22.4978,48744.0
2025-04-17 15:10:00,22.6,22.63,22.45,22.49,149799.0,22.4978,22.5277,22.3485,22.3883,149799.0
2025-04-17 15:15:00,22.47,22.52,22.41,22.48,182069.0,22.3684,22.4181,22.3086,22.3783,182069.0
2025-04-17 15:20:00,22.47,22.53,22.32,22.5,160814.0,22.3684,22.4281,22.2191,22.3982,160814.0
2025-04-17 15:25:00,22.49,22.58,22.43,22.48,118019.0,22.3883,22.4779,22.3286,22.3783,118019.0
2025-04-17 15:30:00,22.49,22.62,22.47,22.58,117378.0,22.3883,22.5177,22.3684,22.4779,117378.0
2025-04-17 15:35:00,22.59,22.61,22.51,22.55,117036.0,22.4878,22.5077,22.4082,22.448,117036.0
2025-04-17 15:40:00,22.55,22.71,22.5,22.65,179212.0,22.448,22.6073,22.3982,22.5476,179212.0
2025-04-17 15:45:00,22.65,22.66,22.51,22.55,152756.0,22.5476,22.5575,22.4082,22.448,152756.0
2025-04-17 15:50:00,22.52,22.68,22.39,22.66,274098.0,22.4181,22.5774,22.2887,22.5575,274098.0
2025-04-17 15:55:00,22.66,22.67,22.48,22.55,392231.0,22.5575,22.5675,22.3783,22.448,392231.0
2025-04-21 09:30:00,22.0,22.08,21.64,21.76,576030.0,21.9005,21.9801,21.5421,21.6616,576030.0
2025-04-21 09:35:00,21.76,21.86,21.57,21.83,337012.0,21.6616,21.7611,21.4724,21.7313,337012.0
2025-04-21 09:40:00,21.83,21.85,21.63,21.68,320493.0,21.7313,21.7512,21.5322,21.5819,320493.0
2025-04-21 09:45:00,21.69,21.86,21.63,21.78,294186.0,21.5919,21.7611,21.5322,21.6815,294186.0
2025-04-21 09:50:00,21.79,21.84,21.65,21.71,208451.0,21.6914,21.7412,21.5521,21.6118,208451.0
2025-04-21 09:55:00,21.7,21.74,21.5,21.51,236589.0,21.6019,21.6417,21.4028,21.4127,236589.0
2025-04-21 10:00:00,21.5,21.52,21.41,21.49,238390.0,21.4028,21.4227,21.3132,21.3928,238390.0
2025-04-21 10:05:00,21.48,21.55,21.42,21.43,137398.0,21.3829,21.4525,21.3231,21.3331,137398.0
2025-04-21 10:10:00,21.44,21.54,21.42,21.5,130009.0,21.343,21.4426,21.3231,21.4028,130009.0
2025-04-21 10:15:00,21.52,21.54,21.33,21.4,252458.0,21.4227,21.4426,21.2335,21.3032,252458.0
2025-04-21 10:20:00,21.41,21.47,21.37,21.41,154135.0,21.3132,21.3729,21.2733,21.3132,154135.0
2025-04-21 10:25:00,21.4,21.49,21.4,21.48,111308.0,21.3032,21.3928,21.3032,21.3829,111308.0
2025-04-21 10:30:00,21.47,21.49,21.34,21.37,163830.0,21.3729,21.3928,21.2435,21.2733,163830.0
2025-04-21 10:35:00,21.37,21.59,21.37,21.59,168613.0,21.2733,21.4924,21.2733,21.4924,168613.0
2025-04-21 10:40:00,21.58,21.65,21.4,21.43,165908.0,21.4824,21.5521,21.3032,21.3331,165908.0
2025-04-21 10:45:00,21.44,21.52,21.31,21.32,141581.0,21.343,21.4227,21.2136,21.2236,141581.0
2025-04-21 10:50:00,21.32,21.35,21.27,21.29,199217.0,21.2236,21.2534,21.1738,21.1937,199217.0
2025-04-21 10:55:00,21.28,21.33,21.23,21.29,188806.0,21.1838,21.2335,21.134,21.1937,188806.0
2025-04-21 11:00:00,21.29,21.34,21.18,21.21,213362.0,21.1937,21.2435,21.0842,21.1141,213362.0
2025-04-21 11:05:00,21.21,21.27,21.19,21.21,62521.0,21.1141,21.1738,21.0942,21.1141,62521.0
2025-04-21 11:10:00,21.21,21.28,21.1,21.11,190765.0,21.1141,21.1838,21.0046,21.0145,190765.0
2025-04-21 11:15:00,21.1,21.23,21.1,21.22,139718.0,21.0046,21.134,21.0046,21.124,139718.0
2025-04-21 11:20:00,21.22,21.25,21.09,21.11,113987.0,21.124,21.1539,20.9946,21.0145,113987.0
2025-04-21 11:25:00,21.11,21.13,21.01,21.06,172720.0,21.0145,21.0344,20.915,20.9648,172720.0
2025-04-21 11:30:00,21.06,21.1,20.95,20.99,229192.0,20.9648,21.0046,20.8552,20.8951,229192.0
2025-04-21 11:35:00,20.98,21.04,20.93,21.02,189564.0,20.8851,20.9448,20.8353,20.9249,189564.0
2025-04-21 11:40:00,21.03,21.07,20.93,20.93,121292.0,20.9349,20.9747,20.8353,20.8353,121292.0
2025-04-21 11:45:00,20.94,20.95,20.81,20.86,296818.0,20.8453,20.8552,20.7159,20.7657,296818.0
2025-04-21 11:50:00,20.86,20.88,20.81,20.84,74895.0,20.7657,20.7856,20.7159,20.7457,74895.0
2025-04-21 11:55:00,20.84,20.88,20.8,20.85,45534.0,20.7457,20.7856,20.7059,20.7557,45534.0
2025-04-21 12:00:00,20.84,20.96,20.84,20.95,291531.0,20.7457,20.8652,20.7457,20.8552,291531.0
2025-04-21 12:05:00,20.94,21.02,20.93,20.99,117362.0,20.8453,20.9249,20.8353,20.8951,117362.0
2025-04-21 12:10:00,21.0,21.08,20.95,21.07,153545.0,20.905,20.9847,20.8552,20.9747,153545.0
2025-04-21 12:15:00,21.07,21.1,20.97,21.02,193073.0,20.9747,21.0046,20.8752,20.9249,193073.0
2025-04-21 12:20:00,21.01,21.08,20.99,21.05,95169.0,20.915,20.9847,20.8951,20.9548,95169.0
2025-04-21 12:25:00,21.05,21.06,20.95,21.01,64216.0,20.9548,20.9648,20.8552,20.915,64216.0
2025-04-21 12:30:00,21.0,21.14,21.0,21.11,83895.0,20.905,21.0444,20.905,21.0145,83895.0
2025-04-21 12:35:00,21.11,21.17,21.07,21.14,115915.0,21.0145,21.0743,20.9747,21.0444,115915.0
2025-04-21 12:40:00,21.13,21.19,21.1,21.1,106426.0,21.0344,21.0942,21.0046,21.0046,106426.0
2025-04-21 12:45:00,21.1,21.13,21.0,21.03,82321.0,21.0046,21.0344,20.905,20.9349,82321.0
2025-04-21 12:50:00,21.02,21.02,20.91,20.94,182364.0,20.9249,20.9249,20.8154,20.8453,182364.0
2025-04-21 12:55:00,20.94,20.94,20.79,20.8,177142.0,20.8453,20.8453,20.696,20.7059,177142.0
2025-04-21 13:00:00,20.82,20.9,20.71,20.73,322385.0,20.7258,20.8055,20.6163,20.6362,322385.0
2025-04-21 13:05:00,20.73,20.76,20.7,20.71,95713.0,20.6362,20.6661,20.6064,20.6163,95713.0
2025-04-21 13:10:00,20.72,20.75,20.67,20.69,238819.0,20.6263,20.6562,20.5765,20.5964,238819.0
2025-04-21 13:15:00,20.68,20.72,20.63,20.69,341150.0,20.5865,20.6263,20.5367,20.5964,341150.0
2025-04-21 13:20:00,20.69,20.8,20.69,20.7,170978.0,20.5964,20.7059,20.5964,20.6064,170978.0
2025-04-21 13:25:00,20.7,20.73,20.63,20.64,102860.0,20.6064,20.6362,20.5367,20.5467,102860.0
2025-04-21 13:30:00,20.64,20.75,20.63,20.65,91727.0,20.5467,20.6562,20.5367,20.5566,91727.0
2025-04-21 13:35:00,20.65,20.7,20.62,20.64,41572.0,20.5566,20.6064,20.5267,20.5467,41572.0
2025-04-21 13:40:00,20.64,20.69,20.57,20.62,114952.0,20.5467,20.5964,20.477,20.5267,114952.0
2025-04-21 13:45:00,20.62,20.65,20.55,20.57,72557.0,20.5267,20.5566,20.4571,20.477,72557.0
2025-04-21 13:50:00,20.57,20.62,20.53,20.56,112154.0,20.477,20.5267,20.4371,20.467,112154.0
2025-04-21 13:55:00,20.55,20.57,20.45,20.49,229217.0,20.4571,20.477,20.3575,20.3973,229217.0
2025-04-21 14:00:00,20.49,20.54,20.45,20.51,56841.0,20.3973,20.4471,20.3575,20.4172,56841.0
2025-04-21 14:05:00,20.52,20.6,20.48,20.55,165099.0,20.4272,20.5068,20.3874,20.4571,165099.0
2025-04-21 14:10:00,20.54,20.66,20.51,20.64,235666.0,20.4471,20.5666,20.4172,20.5467,235666.0
2025-04-21 14:15:00,20.63,20.71,20.58,20.66,112795.0,20.5367,20.6163,20.4869,20.5666,112795.0
2025-04-21 14:20:00,20.65,20.68,20.6,20.61,124352.0,20.5566,20.5865,20.5068,20.5168,124352.0
2025-04-21 14:25:00,20.61,20.66,20.59,20.66,96254.0,20.5168,20.5666,20.4969,20.5666,96254.0
2025-04-21 14:30:00,20.66,20.75,20.66,20.7,70764.0,20.5666,20.6562,20.5666,20.6064,70764.0
2025-04-21 14:35:00,20.7,20.74,20.64,20.67,68208.0,20.6064,20.6462,20.5467,20.5765,68208.0
2025-04-21 14:40:00,20.69,20.69,20.59,20.6,112045.0,20.5964,20.5964,20.4969,20.5068,112045.0
2025-04-21 14:45:00,20.6,20.62,20.56,20.62,72064.0,20.5068,20.5267,20.467,20.5267,72064.0
2025-04-21 14:50:00,20.62,20.62,20.54,20.54,59290.0,20.5267,20.5267,20.4471,20.4471,59290.0
2025-04-21 14:55:00,20.54,20.56,20.52,20.55,155385.0,20.4471,20.467,20.4272,20.4571,155385.0
2025-04-21 15:00:00,20.54,20.74,20.53,20.73,169752.0,20.4471,20.6462,20.4371,20.6362,169752.0
2025-04-21 15:05:00,20.74,20.81,20.71,20.75,254171.0,20.6462,20.7159,20.6163,20.6562,254171.0
2025-04-21 15:10:00,20.75,20.82,20.74,20.78,137078.0,20.6562,20.7258,20.6462,20.686,137078.0
2025-04-21 15:15:00,20.78,20.88,20.77,20.88,97882.0,20.686,20.7856,20.6761,20.7856,97882.0
2025-04-21 15:20:00,20.87,20.92,20.83,20.87,112736.0,20.7756,20.8254,20.7358,20.7756,112736.0
2025-04-21 15:25:00,20.89,20.9,20.81,20.85,89447.0,20.7955,20.8055,20.7159,20.7557,89447.0
2025-04-21 15:30:00,20.87,20.97,20.86,20.94,186676.0,20.7756,20.8752,20.7657,20.8453,186676.0
2025-04-21 15:35:00,20.94,21.11,20.91,21.01,201703.0,20.8453,21.0145,20.8154,20.915,201703.0
2025-04-21 15:40:00,21.03,21.1,20.99,21.01,165131.0,20.9349,21.0046,20.8951,20.915,165131.0
2025-04-21 15:45:00,21.01,21.13,20.97,21.13,386513.0,20.915,21.0344,20.8752,21.0344,386513.0
2025-04-21 15:50:00,21.13,21.16,21.0,21.11,316130.0,21.0344,21.0643,20.905,21.0145,316130.0
2025-04-21 15:55:00,21.1,21.21,21.1,21.15,496451.0,21.0046,21.1141,21.0046,21.0543,496451.0
2025-04-22 09:30:00,21.98,22.23,21.91,22.22,601676.0,21.8806,22.1295,21.8109,22.1195,601676.0
2025-04-22 09:35:00,22.21,22.26,22.11,22.26,411796.0,22.1096,22.1593,22.01,22.1593,411796.0
2025-04-22 09:40:00,22.26,22.36,22.25,22.34,272902.0,22.1593,22.2589,22.1494,22.239,272902.0
2025-04-22 09:45:00,22.34,22.41,22.27,22.28,257876.0,22.239,22.3086,22.1693,22.1792,257876.0
2025-04-22 09:50:00,22.29,22.29,22.11,22.13,477012.0,22.1892,22.1892,22.01,22.0299,477012.0
2025-04-22 09:55:00,22.12,22.21,22.05,22.2,273826.0,22.02,22.1096,21.9503,22.0996,273826.0
2025-04-22 10:00:00,22.2,22.2,22.1,22.11,153530.0,22.0996,22.0996,22.0,22.01,153530.0
2025-04-22 10:05:00,22.1,22.19,22.06,22.1,185103.0,22.0,22.0896,21.9602,22.0,185103.0
2025-04-22 10:10:00,22.09,22.13,22.02,22.05,295527.0,21.9901,22.0299,21.9204,21.9503,295527.0
2025-04-22 10:15:00,22.05,22.08,21.96,22.04,278446.0,21.9503,21.9801,21.8607,21.9403,278446.0
2025-04-22 10:20:00,22.03,22.07,22.01,22.03,119400.0,21.9304,21.9702,21.9105,21.9304,119400.0
2025-04-22 10:25:00,22.03,22.04,21.89,21.94,195718.0,21.9304,21.9403,21.791,21.8408,195718.0
2025-04-22 10:30:00,21.93,22.01,21.9,22.0,142680.0,21.8308,21.9105,21.801,21.9005,142680.0
2025-04-22 10:35:00,22.0,22.06,21.93,22.05,135302.0,21.9005,21.9602,21.8308,21.9503,135302.0
2025-04-22 10:40:00,22.05,22.05,21.92,21.93,117791.0,21.9503,21.9503,21.8209,21.8308,117791.0
2025-04-22 10:45:00,21.93,21.97,21.87,21.88,197302.0,21.8308,21.8706,21.7711,21.781,197302.0
2025-04-22 10:50:00,21.87,21.87,21.77,21.84,231685.0,21.7711,21.7711,21.6715,21.7412,231685.0
2025-04-22 10:55:00,21.83,21.89,21.79,21.87,189310.0,21.7313,21.791,21.6914,21.7711,189310.0
2025-04-22 11:00:00,21.88,22.17,21.86,22.15,225910.0,21.781,22.0697,21.7611,22.0498,225910.0
2025-04-22 11:05:00,22.16,22.34,22.14,22.33,312262.0,22.0598,22.239,22.0399,22.229,312262.0
2025-04-22 11:10:00,22.33,22.52,22.32,22.51,406956.0,22.229,22.4181,22.2191,22.4082,406956.0
2025-04-22 11:15:00,22.5,22.59,22.45,22.59,237166.0,22.3982,22.4878,22.3485,22.4878,237166.0
2025-04-22 11:20:00,22.55,22.57,22.47,22.51,217635.0,22.448,22.4679,22.3684,22.4082,217635.0
2025-04-22 11:25:00,22.5,22.53,22.48,22.51,95858.0,22.3982,22.4281,22.3783,22.4082,95858.0
2025-04-22 11:30:00,22.51,22.52,22.4,22.44,156150.0,22.4082,22.4181,22.2987,22.3385,156150.0
2025-04-22 11:35:00,22.45,22.49,22.36,22.36,148421.0,22.3485,22.3883,22.2589,22.2589,148421.0
2025-04-22 11:40:00,22.37,22.44,22.17,22.19,173900.0,22.2688,22.3385,22.0697,22.0896,173900.0
2025-04-22 11:45:00,22.19,22.25,22.16,22.25,119723.0,22.0896,22.1494,22.0598,22.1494,119723.0
2025-04-22 11:50:00,22.25,22.37,22.23,22.35,175425.0,22.1494,22.2688,22.1295,22.2489,175425.0
2025-04-22 11:55:00,22.35,22.57,22.28,22.53,541951.0,22.2489,22.4679,22.1792,22.4281,541951.0
2025-04-22 12:00:00,22.54,22.83,22.54,22.76,472186.0,22.4381,22.7267,22.4381,22.6571,472186.0
2025-04-22 12:05:00,22.76,22.86,22.71,22.79,184295.0,22.6571,22.7566,22.6073,22.6869,184295.0
2025-04-22 12:10:00,22.79,22.87,22.74,22.85,197557.0,22.6869,22.7666,22.6372,22.7467,197557.0
2025-04-22 12:15:00,22.85,22.89,22.82,22.88,131454.0,22.7467,22.7865,22.7168,22.7765,131454.0
2025-04-22 12:20:00,22.88,22.99,22.87,22.97,118144.0,22.7765,22.886,22.7666,22.8661,118144.0
2025-04-22 12:25:00,22.97,23.0,22.92,22.92,118719.0,22.8661,22.896,22.8163,22.8163,118719.0
2025-04-22 12:30:00,22.93,22.96,22.84,22.9,102155.0,22.8263,22.8562,22.7367,22.7964,102155.0
2025-04-22 12:35:00,22.91,22.93,22.83,22.84,74099.0,22.8064,22.8263,22.7267,22.7367,74099.0
2025-04-22 12:40:00,22.85,22.91,22.76,22.91,77358.0,22.7467,22.8064,22.6571,22.8064,77358.0
2025-04-22 12:45:00,22.89,22.9,22.76,22.8,150806.0,22.7865,22.7964,22.6571,22.6969,150806.0
2025-04-22 12:50:00,22.79,22.85,22.71,22.83,87506.0,22.6869,22.7467,22.6073,22.7267,87506.0
2025-04-22 12:55:00,22.82,22.84,22.77,22.78,35304.0,22.7168,22.7367,22.667,22.677,35304.0
2025-04-22 13:00:00,22.78,22.86,22.77,22.84,73845.0,22.677,22.7566,22.667,22.7367,73845.0
2025-04-22 13:05:00,22.85,22.96,22.78,22.86,360940.0,22.7467,22.8562,22.677,22.7566,360940.0
2025-04-22 13:10:00,22.84,22.84,22.53,22.57,438684.0,22.7367,22.7367,22.4281,22.4679,438684.0
2025-04-22 13:15:00,22.55,22.57,22.33,22.41,339268.0,22.448,22.4679,22.229,22.3086,339268.0
2025-04-22 13:20:00,22.41,22.44,22.23,22.28,166918.0,22.3086,22.3385,22.1295,22.1792,166918.0
2025-04-22 13:25:00,22.27,22.52,22.16,22.2,589390.0,22.1693,22.4181,22.0598,22.0996,589390.0
2025-04-22 13:30:00,22.19,22.33,22.12,22.25,423700.0,22.0896,22.229,22.02,22.1494,423700.0
2025-04-22 13:35:00,22.25,22.4,22.23,22.35,198793.0,22.1494,22.2987,22.1295,22.2489,198793.0
2025-04-22 13:40:00,22.36,22.41,22.3,22.39,102747.0,22.2589,22.3086,22.1991,22.2887,102747.0
2025-04-22 13:45:00,22.38,22.4,22.27,22.28,118665.0,22.2788,22.2987,22.1693,22.1792,118665.0
2025-04-22 13:50:00,22.29,22.39,22.26,22.36,80695.0,22.1892,22.2887,22.1593,22.2589,80695.0
2025-04-22 13:55:00,22.36,22.38,22.2,22.2,158417.0,22.2589,22.2788,22.0996,22.0996,158417.0
2025-04-22 14:00:00,22.21,22.46,22.21,22.46,164953.0,22.1096,22.3584,22.1096,22.3584,164953.0
2025-04-22 14:05:00,22.45,22.54,22.43,22.46,92881.0,22.3485,22.4381,22.3286,22.3584,92881.0
2025-04-22 14:10:00,22.44,22.54,22.44,22.54,80733.0,22.3385,22.4381,22.3385,22.4381,80733.0
2025-04-22 14:15:00,22.55,22.62,22.53,22.6,118833.0,22.448,22.5177,22.4281,22.4978,118833.0
2025-04-22 14:20:00,22.6,22.71,22.58,22.64,90086.0,22.4978,22.6073,22.4779,22.5376,90086.0
2025-04-22 14:25:00,22.65,22.74,22.64,22.72,99620.0,22.5476,22.6372,22.5376,22.6172,99620.0
2025-04-22 14:30:00,22.73,22.77,22.68,22.75,81061.0,22.6272,22.667,22.5774,22.6471,81061.0
2025-04-22 14:35:00,22.76,22.82,22.74,22.75,80097.0,22.6571,22.7168,22.6372,22.6471,80097.0
2025-04-22 14:40:00,22.75,22.83,22.73,22.77,92893.0,22.6471,22.7267,22.6272,22.667,92893.0
2025-04-22 14:45:00,22.77,22.84,22.76,22.81,58462.0,22.667,22.7367,22.6571,22.7068,58462.0
2025-04-22 14:50:00,22.82,22.91,22.81,22.88,343009.0,22.7168,22.8064,22.7068,22.7765,343009.0
2025-04-22 14:55:00,22.87,22.91,22.83,22.88,45997.0,22.7666,22.8064,22.7267,22.7765,45997.0
2025-04-22 15:00:00,22.87,22.91,22.81,22.87,97261.0,22.7666,22.8064,22.7068,22.7666,97261.0
2025-04-22 15:05:00,22.88,22.89,22.79,22.83,94311.0,22.7765,22.7865,22.6869,22.7267,94311.0
2025-04-22 15:10:00,22.84,22.85,22.74,22.76,93546.0,22.7367,22.7467,22.6372,22.6571,93546.0
2025-04-22 15:15:00,22.77,22.78,22.63,22.69,110455.0,22.667,22.677,22.5277,22.5874,110455.0
2025-04-22 15:20:00,22.69,22.71,22.59,22.71,120959.0,22.5874,22.6073,22.4878,22.6073,120959.0
2025-04-22 15:25:00,22.71,22.74,22.62,22.65,125830.0,22.6073,22.6372,22.5177,22.5476,125830.0
2025-04-22 15:30:00,22.62,22.75,22.6,22.73,101398.0,22.5177,22.6471,22.4978,22.6272,101398.0
2025-04-22 15:35:00,22.73,22.77,22.66,22.67,167003.0,22.6272,22.667,22.5575,22.5675,167003.0
2025-04-22 15:40:00,22.67,22.9,22.65,22.88,166038.0,22.5675,22.7964,22.5476,22.7765,166038.0
2025-04-22 15:45:00,22.87,22.95,22.85,22.87,403250.0,22.7666,22.8462,22.7467,22.7666,403250.0
2025-04-22 15:50:00,22.88,22.91,22.74,22.85,325904.0,22.7765,22.8064,22.6372,22.7467,325904.0
2025-04-22 15:55:00,22.86,22.89,22.77,22.79,297476.0,22.7566,22.7865,22.667,22.6869,297476.0
2025-04-23 09:30:00,24.76,25.12,24.69,25.07,1263757.0,24.648,25.0064,24.5783,24.9566,1263757.0
2025-04-23 09:35:00,25.07,25.64,24.74,25.18,1329486.0,24.9566,25.524,24.6281,25.0661,1329486.0
2025-04-23 09:40:00,25.18,25.59,25.13,25.52,615862.0,25.0661,25.4743,25.0163,25.4046,615862.0
2025-04-23 09:45:00,25.47,25.69,25.33,25.6,576419.0,25.3548,25.5738,25.2154,25.4842,576419.0
2025-04-23 09:50:00,25.6,25.7,25.4,25.44,648775.0,25.4842,25.5838,25.2851,25.3249,648775.0
2025-04-23 09:55:00,25.44,25.45,25.28,25.44,253710.0,25.3249,25.3349,25.1657,25.3249,253710.0
2025-04-23 10:00:00,25.44,25.66,25.17,25.47,459959.0,25.3249,25.5439,25.0562,25.3548,459959.0
2025-04-23 10:05:00,25.49,25.49,25.33,25.45,95147.0,25.3747,25.3747,25.2154,25.3349,95147.0
2025-04-23 10:10:00,25.44,25.49,25.24,25.33,125292.0,25.3249,25.3747,25.1258,25.2154,125292.0
2025-04-23 10:15:00,25.33,25.33,25.01,25.11,295107.0,25.2154,25.2154,24.8969,24.9964,295107.0
2025-04-23 10:20:00,25.09,25.25,24.94,25.22,319823.0,24.9765,25.1358,24.8272,25.1059,319823.0
2025-04-23 10:25:00,25.22,25.34,25.19,25.28,147633.0,25.1059,25.2254,25.0761,25.1657,147633.0
2025-04-23 10:30:00,25.28,25.4,25.23,25.39,156084.0,25.1657,25.2851,25.1159,25.2752,156084.0
2025-04-23 10:35:00,25.4,25.44,25.16,25.22,228935.0,25.2851,25.3249,25.0462,25.1059,228935.0
2025-04-23 10:40:00,25.21,25.28,25.1,25.23,234186.0,25.096,25.1657,24.9865,25.1159,234186.0
2025-04-23 10:45:00,25.24,25.25,25.12,25.13,179481.0,25.1258,25.1358,25.0064,25.0163,179481.0
2025-04-23 10:50:00,25.11,25.13,25.01,25.02,224574.0,24.9964,25.0163,24.8969,24.9068,224574.0
2025-04-23 10:55:00,25.01,25.03,24.86,24.93,228975.0,24.8969,24.9168,24.7476,24.8172,228975.0
2025-04-23 11:00:00,24.95,25.12,24.73,25.0,565152.0,24.8372,25.0064,24.6182,24.8869,565152.0
2025-04-23 11:05:00,25.0,25.09,24.93,24.95,142727.0,24.8869,24.9765,24.8172,24.8372,142727.0
2025-04-23 11:10:00,24.94,24.99,24.9,24.98,216388.0,24.8272,24.877,24.7874,24.867,216388.0
2025-04-23 11:15:00,24.99,24.99,24.79,24.83,153080.0,24.877,24.877,24.6779,24.7177,153080.0
2025-04-23 11:20:00,24.82,24.84,24.49,24.66,556486.0,24.7077,24.7277,24.3792,24.5485,556486.0
2025-04-23 11:25:00,24.66,24.69,24.35,24.42,417179.0,24.5485,24.5783,24.2399,24.3096,417179.0
2025-04-23 11:30:00,24.42,24.5,24.23,24.43,292461.0,24.3096,24.3892,24.1204,24.3195,292461.0
2025-04-23 11:35:00,24.45,24.55,24.35,24.53,196541.0,24.3394,24.439,24.2399,24.4191,196541.0
2025-04-23 11:40:00,24.54,24.62,24.34,24.36,182166.0,24.429,24.5087,24.2299,24.2498,182166.0
2025-04-23 11:45:00,24.36,24.41,24.13,24.15,316856.0,24.2498,24.2996,24.0209,24.0408,316856.0
2025-04-23 11:50:00,24.15,24.25,24.09,24.18,280776.0,24.0408,24.1403,23.981,24.0706,280776.0
2025-04-23 11:55:00,24.19,24.31,24.18,24.25,184617.0,24.0806,24.2001,24.0706,24.1403,184617.0
2025-04-23 12:00:00,24.25,24.27,24.11,24.21,196863.0,24.1403,24.1602,24.001,24.1005,196863.0
2025-04-23 12:05:00,24.21,24.24,24.04,24.06,188362.0,24.1005,24.1304,23.9313,23.9512,188362.0
2025-04-23 12:10:00,24.06,24.19,24.01,24.08,162704.0,23.9512,24.0806,23.9014,23.9711,162704.0
2025-04-23 12:15:00,24.07,24.08,23.89,23.91,213072.0,23.9611,23.9711,23.782,23.8019,213072.0
2025-04-23 12:20:00,23.91,23.98,23.85,23.95,137041.0,23.8019,23.8715,23.7421,23.8417,137041.0
2025-04-23 12:25:00,23.95,24.14,23.86,24.12,206880.0,23.8417,24.0308,23.7521,24.0109,206880.0
2025-04-23 12:30:00,24.13,24.17,24.08,24.12,184830.0,24.0209,24.0607,23.9711,24.0109,184830.0
2025-04-23 12:35:00,24.12,24.25,24.12,24.2,125778.0,24.0109,24.1403,24.0109,24.0906,125778.0
2025-04-23 12:40:00,24.19,24.22,24.13,24.14,98877.0,24.0806,24.1105,24.0209,24.0308,98877.0
2025-04-23 12:45:00,24.16,24.17,23.98,24.01,119784.0,24.0507,24.0607,23.8715,23.9014,119784.0
2025-04-23 12:50:00,24.0,24.13,23.99,24.08,62870.0,23.8915,24.0209,23.8815,23.9711,62870.0
2025-04-23 12:55:00,24.08,24.27,24.06,24.24,192138.0,23.9711,24.1602,23.9512,24.1304,192138.0
2025-04-23 13:00:00,24.23,24.31,23.93,24.31,246438.0,24.1204,24.2001,23.8218,24.2001,246438.0
2025-04-23 13:05:00,24.29,24.4,24.29,24.33,80538.0,24.1801,24.2896,24.1801,24.22,80538.0
2025-04-23 13:10:00,24.34,24.34,24.27,24.32,64382.0,24.2299,24.2299,24.1602,24.21,64382.0
2025-04-23 13:15:00,24.36,24.44,24.32,24.39,60476.0,24.2498,24.3295,24.21,24.2797,60476.0
2025-04-23 13:20:00,24.4,24.43,24.33,24.37,103385.0,24.2896,24.3195,24.22,24.2598,103385.0
2025-04-23 13:25:00,24.38,24.41,24.26,24.27,93309.0,24.2697,24.2996,24.1503,24.1602,93309.0
2025-04-23 13:30:00,24.27,24.35,24.11,24.13,137125.0,24.1602,24.2399,24.001,24.0209,137125.0
2025-04-23 13:35:00,24.14,24.16,23.99,24.07,138180.0,24.0308,24.0507,23.8815,23.9611,138180.0
2025-04-23 13:40:00,24.08,24.15,24.01,24.14,123958.0,23.9711,24.0408,23.9014,24.0308,123958.0
2025-04-23 13:45:00,24.14,24.15,24.05,24.12,79609.0,24.0308,24.0408,23.9412,24.0109,79609.0
2025-04-23 13:50:00,24.11,24.27,24.08,24.26,121043.0,24.001,24.1602,23.9711,24.1503,121043.0
2025-04-23 13:55:00,24.25,24.38,24.25,24.28,123021.0,24.1403,24.2697,24.1403,24.1702,123021.0
2025-04-23 14:00:00,24.28,24.32,24.14,24.24,93914.0,24.1702,24.21,24.0308,24.1304,93914.0
2025-04-23 14:05:00,24.25,24.29,24.2,24.29,113100.0,24.1403,24.1801,24.0906,24.1801,113100.0
2025-04-23 14:10:00,24.28,24.32,24.13,24.24,170423.0,24.1702,24.21,24.0209,24.1304,170423.0
2025-04-23 14:15:00,24.24,24.35,24.21,24.26,68362.0,24.1304,24.2399,24.1005,24.1503,68362.0
2025-04-23 14:20:00,24.25,24.34,24.18,24.21,56880.0,24.1403,24.2299,24.0706,24.1005,56880.0
2025-04-23 14:25:00,24.2,24.23,24.06,24.09,108039.0,24.0906,24.1204,23.9512,23.981,108039.0
2025-04-23 14:30:00,24.1,24.23,24.09,24.16,55898.0,23.991,24.1204,23.981,24.0507,55898.0
2025-04-23 14:35:00,24.16,24.17,24.08,24.12,44830.0,24.0507,24.0607,23.9711,24.0109,44830.0
2025-04-23 14:40:00,24.11,24.12,23.92,23.92,140996.0,24.001,24.0109,23.8118,23.8118,140996.0
2025-04-23 14:45:00,23.92,24.04,23.89,24.0,95788.0,23.8118,23.9313,23.782,23.8915,95788.0
2025-04-23 14:50:00,24.0,24.0,23.78,23.83,150927.0,23.8915,23.8915,23.6724,23.7222,150927.0
2025-04-23 14:55:00,23.86,24.04,23.83,23.95,115387.0,23.7521,23.9313,23.7222,23.8417,115387.0
2025-04-23 15:00:00,23.95,24.04,23.83,23.87,145314.0,23.8417,23.9313,23.7222,23.762,145314.0
2025-04-23 15:05:00,23.87,23.97,23.85,23.88,80415.0,23.762,23.8616,23.7421,23.772,80415.0
2025-04-23 15:10:00,23.87,23.95,23.83,23.84,61431.0,23.762,23.8417,23.7222,23.7322,61431.0
2025-04-23 15:15:00,23.84,23.86,23.75,23.78,173574.0,23.7322,23.7521,23.6426,23.6724,173574.0
2025-04-23 15:20:00,23.79,23.8,23.67,23.69,165490.0,23.6824,23.6924,23.5629,23.5829,165490.0
2025-04-23 15:25:00,23.68,23.81,23.67,23.77,139438.0,23.5729,23.7023,23.5629,23.6625,139438.0
2025-04-23 15:30:00,23.75,23.91,23.74,23.8,117033.0,23.6426,23.8019,23.6326,23.6924,117033.0
2025-04-23 15:35:00,23.82,23.84,23.65,23.7,125345.0,23.7123,23.7322,23.543,23.5928,125345.0
2025-04-23 15:40:00,23.71,23.83,23.69,23.77,60241.0,23.6028,23.7222,23.5829,23.6625,60241.0
2025-04-23 15:45:00,23.77,23.86,23.69,23.84,110885.0,23.6625,23.7521,23.5829,23.7322,110885.0
2025-04-23 15:50:00,23.86,23.98,23.78,23.94,263704.0,23.7521,23.8715,23.6724,23.8317,263704.0
2025-04-23 15:55:00,23.94,23.98,23.75,23.76,365292.0,23.8317,23.8715,23.6426,23.6525,365292.0
2025-04-24 09:30:00,24.0,24.0,23.66,23.83,360447.0,23.8915,23.8915,23.553,23.7222,360447.0
2025-04-24 09:35:00,23.8,23.99,23.74,23.92,103996.0,23.6924,23.8815,23.6326,23.8118,103996.0
2025-04-24 09:40:00,23.93,24.1,23.9,24.1,166199.0,23.8218,23.991,23.7919,23.991,166199.0
2025-04-24 09:45:00,24.08,24.14,24.0,24.09,243089.0,23.9711,24.0308,23.8915,23.981,243089.0
2025-04-24 09:50:00,24.09,24.2,24.06,24.18,119619.0,23.981,24.0906,23.9512,24.0706,119619.0
2025-04-24 09:55:00,24.17,24.26,24.1,24.25,230022.0,24.0607,24.1503,23.991,24.1403,230022.0
2025-04-24 10:00:00,24.24,24.34,24.21,24.32,180868.0,24.1304,24.2299,24.1005,24.21,180868.0
2025-04-24 10:05:00,24.33,24.36,24.21,24.28,161343.0,24.22,24.2498,24.1005,24.1702,161343.0
2025-04-24 10:10:00,24.27,24.27,24.12,24.24,190232.0,24.1602,24.1602,24.0109,24.1304,190232.0
2025-04-24 10:15:00,24.23,24.32,24.18,24.29,96702.0,24.1204,24.21,24.0706,24.1801,96702.0
2025-04-24 10:20:00,24.28,24.49,24.27,24.47,148728.0,24.1702,24.3792,24.1602,24.3593,148728.0
2025-04-24 10:25:00,24.47,24.55,24.43,24.54,102142.0,24.3593,24.439,24.3195,24.429,102142.0
2025-04-24 10:30:00,24.52,24.63,24.5,24.6,211910.0,24.4091,24.5186,24.3892,24.4887,211910.0
2025-04-24 10:35:00,24.6,24.65,24.5,24.55,206724.0,24.4887,24.5385,24.3892,24.439,206724.0
2025-04-24 10:40:00,24.55,24.64,24.46,24.56,300471.0,24.439,24.5286,24.3494,24.4489,300471.0
2025-04-24 10:45:00,24.57,24.59,24.35,24.47,151553.0,24.4589,24.4788,24.2399,24.3593,151553.0
2025-04-24 10:50:00,24.5,24.5,24.36,24.45,125700.0,24.3892,24.3892,24.2498,24.3394,125700.0
2025-04-24 10:55:00,24.45,24.46,24.37,24.43,92146.0,24.3394,24.3494,24.2598,24.3195,92146.0
2025-04-24 11:00:00,24.42,24.46,24.4,24.43,117296.0,24.3096,24.3494,24.2896,24.3195,117296.0
2025-04-24 11:05:00,24.43,24.49,24.38,24.46,88184.0,24.3195,24.3792,24.2697,24.3494,88184.0
2025-04-24 11:10:00,24.46,24.52,24.37,24.42,114594.0,24.3494,24.4091,24.2598,24.3096,114594.0
2025-04-24 11:15:00,24.42,24.56,24.41,24.49,59676.0,24.3096,24.4489,24.2996,24.3792,59676.0
2025-04-24 11:20:00,24.49,24.58,24.46,24.53,174811.0,24.3792,24.4688,24.3494,24.4191,174811.0
2025-04-24 11:25:00,24.53,24.57,24.44,24.46,111318.0,24.4191,24.4589,24.3295,24.3494,111318.0
2025-04-24 11:30:00,24.47,24.57,24.41,24.55,81620.0,24.3593,24.4589,24.2996,24.439,81620.0
2025-04-24 11:35:00,24.57,24.58,24.51,24.57,127781.0,24.4589,24.4688,24.3991,24.4589,127781.0
2025-04-24 11:40:00,24.56,24.63,24.56,24.57,85808.0,24.4489,24.5186,24.4489,24.4589,85808.0
2025-04-24 11:45:00,24.57,24.68,24.57,24.64,201963.0,24.4589,24.5684,24.4589,24.5286,201963.0
2025-04-24 11:50:00,24.63,24.73,24.58,24.71,130601.0,24.5186,24.6182,24.4688,24.5982,130601.0
2025-04-24 11:55:00,24.7,24.75,24.57,24.63,108541.0,24.5883,24.6381,24.4589,24.5186,108541.0
2025-04-24 12:00:00,24.64,24.74,24.62,24.7,57911.0,24.5286,24.6281,24.5087,24.5883,57911.0
2025-04-24 12:05:00,24.69,24.71,24.65,24.7,68575.0,24.5783,24.5982,24.5385,24.5883,68575.0
2025-04-24 12:10:00,24.69,24.78,24.67,24.77,118973.0,24.5783,24.6679,24.5584,24.658,118973.0
2025-04-24 12:15:00,24.77,24.85,24.75,24.8,167449.0,24.658,24.7376,24.6381,24.6878,167449.0
2025-04-24 12:20:00,24.81,24.89,24.8,24.83,116917.0,24.6978,24.7774,24.6878,24.7177,116917.0
2025-04-24 12:25:00,24.82,24.95,24.79,24.86,342927.0,24.7077,24.8372,24.6779,24.7476,342927.0
2025-04-24 12:30:00,24.87,24.99,24.84,24.96,173600.0,24.7575,24.877,24.7277,24.8471,173600.0
2025-04-24 12:35:00,24.96,25.07,24.95,25.06,234100.0,24.8471,24.9566,24.8372,24.9467,234100.0
2025-04-24 12:40:00,25.06,25.11,25.0,25.08,200752.0,24.9467,24.9964,24.8869,24.9666,200752.0
2025-04-24 12:45:00,25.09,25.09,24.98,25.01,74571.0,24.9765,24.9765,24.867,24.8969,74571.0
2025-04-24 12:50:00,25.01,25.04,24.97,24.99,106353.0,24.8969,24.9268,24.8571,24.877,106353.0
2025-04-24 12:55:00,25.0,25.14,24.99,25.07,144959.0,24.8869,25.0263,24.877,24.9566,144959.0
2025-04-24 13:00:00,25.08,25.12,25.01,25.05,188717.0,24.9666,25.0064,24.8969,24.9367,188717.0
2025-04-24 13:05:00,25.06,25.09,25.0,25.02,113476.0,24.9467,24.9765,24.8869,24.9068,113476.0
2025-04-24 13:10:00,25.02,25.08,25.01,25.07,57877.0,24.9068,24.9666,24.8969,24.9566,57877.0
2025-04-24 13:15:00,25.06,25.09,24.96,24.97,81497.0,24.9467,24.9765,24.8471,24.8571,81497.0
2025-04-24 13:20:00,24.97,25.05,24.95,25.01,66873.0,24.8571,24.9367,24.8372,24.8969,66873.0
2025-04-24 13:25:00,25.01,25.1,24.99,24.99,47462.0,24.8969,24.9865,24.877,24.877,47462.0
2025-04-24 13:30:00,24.99,25.09,24.98,25.01,93227.0,24.877,24.9765,24.867,24.8969,93227.0
2025-04-24 13:35:00,25.0,25.04,24.96,25.01,76841.0,24.8869,24.9268,24.8471,24.8969,76841.0
2025-04-24 13:40:00,25.02,25.04,24.94,24.99,91131.0,24.9068,24.9268,24.8272,24.877,91131.0
2025-04-24 13:45:00,24.97,25.06,24.94,25.04,47293.0,24.8571,24.9467,24.8272,24.9268,47293.0
2025-04-24 13:50:00,25.03,25.09,25.02,25.09,46260.0,24.9168,24.9765,24.9068,24.9765,46260.0
2025-04-24 13:55:00,25.08,25.09,25.04,25.07,57955.0,24.9666,24.9765,24.9268,24.9566,57955.0
2025-04-24 14:00:00,25.07,25.17,25.06,25.12,107309.0,24.9566,25.0562,24.9467,25.0064,107309.0
2025-04-24 14:05:00,25.13,25.21,25.1,25.14,107991.0,25.0163,25.096,24.9865,25.0263,107991.0
2025-04-24 14:10:00,25.12,25.14,25.07,25.14,48858.0,25.0064,25.0263,24.9566,25.0263,48858.0
2025-04-24 14:15:00,25.13,25.17,25.02,25.07,80512.0,25.0163,25.0562,24.9068,24.9566,80512.0
2025-04-24 14:20:00,25.07,25.08,25.01,25.06,31932.0,24.9566,24.9666,24.8969,24.9467,31932.0
2025-04-24 14:25:00,25.05,25.07,25.02,25.04,13364.0,24.9367,24.9566,24.9068,24.9268,13364.0
2025-04-24 14:30:00,25.04,25.12,25.03,25.09,58236.0,24.9268,25.0064,24.9168,24.9765,58236.0
2025-04-24 14:35:00,25.09,25.16,25.08,25.16,35040.0,24.9765,25.0462,24.9666,25.0462,35040.0
2025-04-24 14:40:00,25.16,25.2,25.12,25.14,40038.0,25.0462,25.086,25.0064,25.0263,40038.0
2025-04-24 14:45:00,25.17,25.21,25.14,25.18,59780.0,25.0562,25.096,25.0263,25.0661,59780.0
2025-04-24 14:50:00,25.18,25.24,25.18,25.22,72480.0,25.0661,25.1258,25.0661,25.1059,72480.0
2025-04-24 14:55:00,25.21,25.23,25.14,25.15,53688.0,25.096,25.1159,25.0263,25.0363,53688.0
2025-04-24 15:00:00,25.14,25.14,25.0,25.03,169276.0,25.0263,25.0263,24.8869,24.9168,169276.0
2025-04-24 15:05:00,25.03,25.1,25.01,25.01,111761.0,24.9168,24.9865,24.8969,24.8969,111761.0
2025-04-24 15:10:00,25.01,25.01,24.92,25.01,151475.0,24.8969,24.8969,24.8073,24.8969,151475.0
2025-04-24 15:15:00,25.01,25.13,25.0,25.12,134554.0,24.8969,25.0163,24.8869,25.0064,134554.0
2025-04-24 15:20:00,25.13,25.18,25.08,25.1,75438.0,25.0163,25.0661,24.9666,24.9865,75438.0
2025-04-24 15:25:00,25.11,25.18,25.04,25.05,199158.0,24.9964,25.0661,24.9268,24.9367,199158.0
2025-04-24 15:30:00,25.05,25.14,25.04,25.1,180121.0,24.9367,25.0263,24.9268,24.9865,180121.0
2025-04-24 15:35:00,25.09,25.21,25.03,25.18,164938.0,24.9765,25.096,24.9168,25.0661,164938.0
2025-04-24 15:40:00,25.19,25.27,25.18,25.24,89334.0,25.0761,25.1557,25.0661,25.1258,89334.0
2025-04-24 15:45:00,25.23,25.33,25.21,25.32,181070.0,25.1159,25.2154,25.096,25.2055,181070.0
2025-04-24 15:50:00,25.31,25.32,25.14,25.28,292195.0,25.1955,25.2055,25.0263,25.1657,292195.0
2025-04-24 15:55:00,25.28,25.32,25.2,25.21,331856.0,25.1657,25.2055,25.086,25.096,331856.0
2025-04-25 09:30:00,24.67,24.78,24.48,24.73,750546.0,24.5584,24.6679,24.3693,24.6182,750546.0
2025-04-25 09:35:00,24.73,24.84,24.65,24.67,281375.0,24.6182,24.7277,24.5385,24.5584,281375.0
2025-04-25 09:40:00,24.7,24.76,24.52,24.55,237035.0,24.5883,24.648,24.4091,24.439,237035.0
2025-04-25 09:45:00,24.56,24.68,24.51,24.63,199817.0,24.4489,24.5684,24.3991,24.5186,199817.0
2025-04-25 09:50:00,24.63,24.73,24.44,24.5,334160.0,24.5186,24.6182,24.3295,24.3892,334160.0
2025-04-25 09:55:00,24.5,24.58,24.45,24.47,264606.0,24.3892,24.4688,24.3394,24.3593,264606.0
2025-04-25 10:00:00,24.5,24.75,24.47,24.56,528761.0,24.3892,24.6381,24.3593,24.4489,528761.0
2025-04-25 10:05:00,24.57,24.79,24.55,24.76,119864.0,24.4589,24.6779,24.439,24.648,119864.0
2025-04-25 10:10:00,24.78,24.83,24.68,24.73,113535.0,24.6679,24.7177,24.5684,24.6182,113535.0
2025-04-25 10:15:00,24.71,24.78,24.64,24.66,155178.0,24.5982,24.6679,24.5286,24.5485,155178.0
2025-04-25 10:20:00,24.66,24.68,24.34,24.55,299007.0,24.5485,24.5684,24.2299,24.439,299007.0
2025-04-25 10:25:00,24.56,24.56,24.27,24.38,158377.0,24.4489,24.4489,24.1602,24.2697,158377.0
2025-04-25 10:30:00,24.35,24.45,24.22,24.43,192223.0,24.2399,24.3394,24.1105,24.3195,192223.0
2025-04-25 10:35:00,24.43,24.51,24.4,24.5,89282.0,24.3195,24.3991,24.2896,24.3892,89282.0
2025-04-25 10:40:00,24.5,24.64,24.49,24.62,155425.0,24.3892,24.5286,24.3792,24.5087,155425.0
2025-04-25 10:45:00,24.62,24.68,24.57,24.67,80306.0,24.5087,24.5684,24.4589,24.5584,80306.0
2025-04-25 10:50:00,24.63,24.74,24.59,24.68,101630.0,24.5186,24.6281,24.4788,24.5684,101630.0
2025-04-25 10:55:00,24.69,24.7,24.55,24.7,112134.0,24.5783,24.5883,24.439,24.5883,112134.0
2025-04-25 11:00:00,24.7,24.74,24.62,24.73,93274.0,24.5883,24.6281,24.5087,24.6182,93274.0
2025-04-25 11:05:00,24.7,24.77,24.7,24.73,70324.0,24.5883,24.658,24.5883,24.6182,70324.0
2025-04-25 11:10:00,24.73,24.79,24.71,24.76,109162.0,24.6182,24.6779,24.5982,24.648,109162.0
2025-04-25 11:15:00,24.77,24.82,24.68,24.76,86826.0,24.658,24.7077,24.5684,24.648,86826.0
2025-04-25 11:20:00,24.77,24.85,24.77,24.82,95551.0,24.658,24.7376,24.658,24.7077,95551.0
2025-04-25 11:25:00,24.81,24.82,24.68,24.68,102492.0,24.6978,24.7077,24.5684,24.5684,102492.0
2025-04-25 11:30:00,24.67,24.74,24.65,24.73,97089.0,24.5584,24.6281,24.5385,24.6182,97089.0
2025-04-25 11:35:00,24.71,24.71,24.6,24.69,107323.0,24.5982,24.5982,24.4887,24.5783,107323.0
2025-04-25 11:40:00,24.68,24.77,24.62,24.63,121394.0,24.5684,24.658,24.5087,24.5186,121394.0
2025-04-25 11:45:00,24.64,24.72,24.61,24.7,51882.0,24.5286,24.6082,24.4987,24.5883,51882.0
2025-04-25 11:50:00,24.71,24.73,24.65,24.7,40074.0,24.5982,24.6182,24.5385,24.5883,40074.0
2025-04-25 11:55:00,24.71,24.74,24.66,24.66,60921.0,24.5982,24.6281,24.5485,24.5485,60921.0
2025-04-25 12:00:00,24.67,24.78,24.66,24.74,84520.0,24.5584,24.6679,24.5485,24.6281,84520.0
2025-04-25 12:05:00,24.73,24.81,24.69,24.8,72827.0,24.6182,24.6978,24.5783,24.6878,72827.0
2025-04-25 12:10:00,24.79,24.84,24.78,24.81,204038.0,24.6779,24.7277,24.6679,24.6978,204038.0
2025-04-25 12:15:00,24.81,24.88,24.8,24.81,43113.0,24.6978,24.7675,24.6878,24.6978,43113.0
2025-04-25 12:20:00,24.82,24.9,24.78,24.89,43232.0,24.7077,24.7874,24.6679,24.7774,43232.0
2025-04-25 12:25:00,24.88,24.9,24.82,24.82,78980.0,24.7675,24.7874,24.7077,24.7077,78980.0
2025-04-25 12:30:00,24.83,24.89,24.82,24.89,62575.0,24.7177,24.7774,24.7077,24.7774,62575.0
2025-04-25 12:35:00,24.89,24.94,24.87,24.88,137988.0,24.7774,24.8272,24.7575,24.7675,137988.0
2025-04-25 12:40:00,24.87,24.96,24.87,24.96,55224.0,24.7575,24.8471,24.7575,24.8471,55224.0
2025-04-25 12:45:00,24.95,24.96,24.82,24.87,107438.0,24.8372,24.8471,24.7077,24.7575,107438.0
2025-04-25 12:50:00,24.87,24.94,24.84,24.93,69568.0,24.7575,24.8272,24.7277,24.8172,69568.0
2025-04-25 12:55:00,24.92,24.93,24.87,24.88,42113.0,24.8073,24.8172,24.7575,24.7675,42113.0
2025-04-25 13:00:00,24.88,24.98,24.86,24.94,129161.0,24.7675,24.867,24.7476,24.8272,129161.0
2025-04-25 13:05:00,24.95,25.06,24.95,25.03,132518.0,24.8372,24.9467,24.8372,24.9168,132518.0
2025-04-25 13:10:00,25.02,25.09,25.01,25.09,75530.0,24.9068,24.9765,24.8969,24.9765,75530.0
2025-04-25 13:15:00,25.09,25.14,25.04,25.13,266751.0,24.9765,25.0263,24.9268,25.0163,266751.0
2025-04-25 13:20:00,25.13,25.15,25.04,25.09,129220.0,25.0163,25.0363,24.9268,24.9765,129220.0
2025-04-25 13:25:00,25.1,25.19,25.08,25.19,58177.0,24.9865,25.0761,24.9666,25.0761,58177.0
2025-04-25 13:30:00,25.19,25.28,25.13,25.23,156867.0,25.0761,25.1657,25.0163,25.1159,156867.0
2025-04-25 13:35:00,25.22,25.24,24.92,24.96,351531.0,25.1059,25.1258,24.8073,24.8471,351531.0
2025-04-25 13:40:00,24.97,25.07,24.87,24.93,199069.0,24.8571,24.9566,24.7575,24.8172,199069.0
2025-04-25 13:45:00,24.93,24.93,24.75,24.87,211882.0,24.8172,24.8172,24.6381,24.7575,211882.0
2025-04-25 13:50:00,24.87,24.88,24.68,24.69,149273.0,24.7575,24.7675,24.5684,24.5783,149273.0
2025-04-25 13:55:00,24.69,24.72,24.5,24.67,510415.0,24.5783,24.6082,24.3892,24.5584,510415.0
2025-04-25 14:00:00,24.68,24.86,24.63,24.83,182879.0,24.5684,24.7476,24.5186,24.7177,182879.0
2025-04-25 14:05:00,24.84,24.94,24.81,24.92,228246.0,24.7277,24.8272,24.6978,24.8073,228246.0
2025-04-25 14:10:00,24.94,24.96,24.85,24.86,148014.0,24.8272,24.8471,24.7376,24.7476,148014.0
2025-04-25 14:15:00,24.87,24.89,24.83,24.86,53335.0,24.7575,24.7774,24.7177,24.7476,53335.0
2025-04-25 14:20:00,24.86,25.01,24.83,25.0,117367.0,24.7476,24.8969,24.7177,24.8869,117367.0
2025-04-25 14:25:00,25.01,25.01,24.87,25.01,140780.0,24.8969,24.8969,24.7575,24.8969,140780.0
2025-04-25 14:30:00,25.01,25.03,24.92,24.95,47953.0,24.8969,24.9168,24.8073,24.8372,47953.0
2025-04-25 14:35:00,24.96,25.07,24.96,25.06,77225.0,24.8471,24.9566,24.8471,24.9467,77225.0
2025-04-25 14:40:00,25.06,25.13,25.06,25.1,55490.0,24.9467,25.0163,24.9467,24.9865,55490.0
2025-04-25 14:45:00,25.1,25.13,25.08,25.1,40138.0,24.9865,25.0163,24.9666,24.9865,40138.0
2025-04-25 14:50:00,25.1,25.11,24.94,25.08,182321.0,24.9865,24.9964,24.8272,24.9666,182321.0
2025-04-25 14:55:00,25.06,25.07,24.95,25.01,27716.0,24.9467,24.9566,24.8372,24.8969,27716.0
2025-04-25 15:00:00,24.99,25.11,24.99,25.09,41275.0,24.877,24.9964,24.877,24.9765,41275.0
2025-04-25 15:05:00,25.08,25.09,25.0,25.04,67306.0,24.9666,24.9765,24.8869,24.9268,67306.0
2025-04-25 15:10:00,25.05,25.05,24.94,25.0,81188.0,24.9367,24.9367,24.8272,24.8869,81188.0
2025-04-25 15:15:00,24.99,25.07,24.94,25.02,94752.0,24.877,24.9566,24.8272,24.9068,94752.0
2025-04-25 15:20:00,25.02,25.15,25.02,25.14,72835.0,24.9068,25.0363,24.9068,25.0263,72835.0
2025-04-25 15:25:00,25.14,25.15,25.06,25.08,88987.0,25.0263,25.0363,24.9467,24.9666,88987.0
2025-04-25 15:30:00,25.07,25.09,24.99,25.07,213489.0,24.9566,24.9765,24.877,24.9566,213489.0
2025-04-25 15:35:00,25.01,25.09,24.97,25.0,182544.0,24.8969,24.9765,24.8571,24.8869,182544.0
2025-04-25 15:40:00,25.01,25.06,24.92,25.04,153138.0,24.8969,24.9467,24.8073,24.9268,153138.0
2025-04-25 15:45:00,25.04,25.08,24.96,25.05,105718.0,24.9268,24.9666,24.8471,24.9367,105718.0
2025-04-25 15:50:00,25.07,25.17,25.02,25.12,238091.0,24.9566,25.0562,24.9068,25.0064,238091.0
2025-04-25 15:55:00,25.13,25.27,25.06,25.21,622191.0,25.0163,25.1557,24.9467,25.096,622191.0
2025-04-28 09:30:00,25.36,25.83,25.34,25.59,692122.0,25.2453,25.7132,25.2254,25.4743,692122.0
2025-04-28 09:35:00,25.58,25.75,25.5,25.65,306255.0,25.4643,25.6335,25.3847,25.534,306255.0
2025-04-28 09:40:00,25.66,26.0,25.65,25.87,316822.0,25.5439,25.8824,25.534,25.753,316822.0
2025-04-28 09:45:00,25.87,25.94,25.72,25.82,397051.0,25.753,25.8227,25.6037,25.7032,397051.0
2025-04-28 09:50:00,25.81,25.84,25.65,25.67,355723.0,25.6933,25.7231,25.534,25.5539,355723.0
2025-04-28 09:55:00,25.65,25.65,25.45,25.49,271130.0,25.534,25.534,25.3349,25.3747,271130.0
2025-04-28 10:00:00,25.49,25.68,25.43,25.68,167888.0,25.3747,25.5639,25.315,25.5639,167888.0
2025-04-28 10:05:00,25.68,25.77,25.63,25.74,143073.0,25.5639,25.6534,25.5141,25.6236,143073.0
2025-04-28 10:10:00,25.73,25.81,25.68,25.73,170575.0,25.6136,25.6933,25.5639,25.6136,170575.0
2025-04-28 10:15:00,25.76,25.82,25.72,25.8,95469.0,25.6435,25.7032,25.6037,25.6833,95469.0
2025-04-28 10:20:00,25.81,25.93,25.77,25.93,120382.0,25.6933,25.8127,25.6534,25.8127,120382.0
2025-04-28 10:25:00,25.92,25.94,25.81,25.82,144487.0,25.8028,25.8227,25.6933,25.7032,144487.0
2025-04-28 10:30:00,25.83,25.85,25.63,25.71,303956.0,25.7132,25.7331,25.5141,25.5937,303956.0
2025-04-28 10:35:00,25.71,25.84,25.67,25.8,79442.0,25.5937,25.7231,25.5539,25.6833,79442.0
2025-04-28 10:40:00,25.79,25.83,25.59,25.77,193752.0,25.6734,25.7132,25.4743,25.6534,193752.0
2025-04-28 10:45:00,25.78,25.84,25.76,25.79,66281.0,25.6634,25.7231,25.6435,25.6734,66281.0
2025-04-28 10:50:00,25.79,25.8,25.6,25.65,79654.0,25.6734,25.6833,25.4842,25.534,79654.0
2025-04-28 10:55:00,25.62,25.65,25.51,25.54,168937.0,25.5041,25.534,25.3946,25.4245,168937.0
2025-04-28 11:00:00,25.57,25.65,25.51,25.54,113763.0,25.4544,25.534,25.3946,25.4245,113763.0
2025-04-28 11:05:00,25.52,25.54,25.34,25.37,253252.0,25.4046,25.4245,25.2254,25.2553,253252.0
2025-04-28 11:10:00,25.36,25.41,25.28,25.37,160357.0,25.2453,25.2951,25.1657,25.2553,160357.0
2025-04-28 11:15:00,25.35,25.37,25.25,25.3,152589.0,25.2353,25.2553,25.1358,25.1856,152589.0
2025-04-28 11:20:00,25.27,25.3,25.08,25.09,193693.0,25.1557,25.1856,24.9666,24.9765,193693.0
2025-04-28 11:25:00,25.09,25.09,24.94,24.95,214327.0,24.9765,24.9765,24.8272,24.8372,214327.0
2025-04-28 11:30:00,24.95,25.07,24.94,24.97,174212.0,24.8372,24.9566,24.8272,24.8571,174212.0
2025-04-28 11:35:00,24.96,25.15,24.93,25.08,177837.0,24.8471,25.0363,24.8172,24.9666,177837.0
2025-04-28 11:40:00,25.09,25.19,25.04,25.04,271327.0,24.9765,25.0761,24.9268,24.9268,271327.0
2025-04-28 11:45:00,25.05,25.09,24.99,25.02,62724.0,24.9367,24.9765,24.877,24.9068,62724.0
2025-04-28 11:50:00,25.02,25.12,24.96,25.03,89825.0,24.9068,25.0064,24.8471,24.9168,89825.0
2025-04-28 11:55:00,25.0,25.08,24.95,25.01,35705.0,24.8869,24.9666,24.8372,24.8969,35705.0
2025-04-28 12:00:00,25.0,25.04,24.85,24.86,149322.0,24.8869,24.9268,24.7376,24.7476,149322.0
2025-04-28 12:05:00,24.86,24.89,24.8,24.84,71792.0,24.7476,24.7774,24.6878,24.7277,71792.0
2025-04-28 12:10:00,24.83,24.87,24.77,24.84,99901.0,24.7177,24.7575,24.658,24.7277,99901.0
2025-04-28 12:15:00,24.85,24.96,24.84,24.94,172368.0,24.7376,24.8471,24.7277,24.8272,172368.0
2025-04-28 12:20:00,24.93,24.93,24.78,24.83,137923.0,24.8172,24.8172,24.6679,24.7177,137923.0
2025-04-28 12:25:00,24.85,24.85,24.7,24.76,112365.0,24.7376,24.7376,24.5883,24.648,112365.0
2025-04-28 12:30:00,24.77,24.85,24.75,24.75,56488.0,24.658,24.7376,24.6381,24.6381,56488.0
2025-04-28 12:35:00,24.77,24.88,24.77,24.81,51180.0,24.658,24.7675,24.658,24.6978,51180.0
2025-04-28 12:40:00,24.81,24.88,24.78,24.85,82704.0,24.6978,24.7675,24.6679,24.7376,82704.0
2025-04-28 12:45:00,24.85,24.92,24.83,24.91,31748.0,24.7376,24.8073,24.7177,24.7973,31748.0
2025-04-28 12:50:00,24.9,24.92,24.79,24.82,58185.0,24.7874,24.8073,24.6779,24.7077,58185.0
2025-04-28 12:55:00,24.82,24.82,24.71,24.76,112115.0,24.7077,24.7077,24.5982,24.648,112115.0
2025-04-28 13:00:00,24.77,24.83,24.72,24.74,67363.0,24.658,24.7177,24.6082,24.6281,67363.0
2025-04-28 13:05:00,24.74,24.81,24.68,24.69,56657.0,24.6281,24.6978,24.5684,24.5783,56657.0
2025-04-28 13:10:00,24.68,24.71,24.62,24.63,105489.0,24.5684,24.5982,24.5087,24.5186,105489.0
2025-04-28 13:15:00,24.63,24.73,24.59,24.71,87656.0,24.5186,24.6182,24.4788,24.5982,87656.0
2025-04-28 13:20:00,24.72,24.73,24.66,24.71,31603.0,24.6082,24.6182,24.5485,24.5982,31603.0
2025-04-28 13:25:00,24.73,24.79,24.61,24.61,51118.0,24.6182,24.6779,24.4987,24.4987,51118.0
2025-04-28 13:30:00,24.6,24.68,24.6,24.68,76707.0,24.4887,24.5684,24.4887,24.5684,76707.0
2025-04-28 13:35:00,24.68,24.75,24.65,24.75,24738.0,24.5684,24.6381,24.5385,24.6381,24738.0
2025-04-28 13:40:00,24.75,24.76,24.62,24.71,163072.0,24.6381,24.648,24.5087,24.5982,163072.0
2025-04-28 13:45:00,24.7,24.78,24.67,24.73,49172.0,24.5883,24.6679,24.5584,24.6182,49172.0
2025-04-28 13:50:00,24.74,24.81,24.73,24.79,84754.0,24.6281,24.6978,24.6182,24.6779,84754.0
2025-04-28 13:55:00,24.78,24.89,24.77,24.87,155200.0,24.6679,24.7774,24.658,24.7575,155200.0
2025-04-28 14:00:00,24.86,24.89,24.82,24.83,109153.0,24.7476,24.7774,24.7077,24.7177,109153.0
2025-04-28 14:05:00,24.85,24.9,24.83,24.86,29243.0,24.7376,24.7874,24.7177,24.7476,29243.0
2025-04-28 14:10:00,24.85,24.89,24.81,24.86,49127.0,24.7376,24.7774,24.6978,24.7476,49127.0
2025-04-28 14:15:00,24.88,24.89,24.84,24.88,32125.0,24.7675,24.7774,24.7277,24.7675,32125.0
2025-04-28 14:20:00,24.88,25.0,24.87,25.0,87460.0,24.7675,24.8869,24.7575,24.8869,87460.0
2025-04-28 14:25:00,24.99,25.06,24.97,24.99,67840.0,24.877,24.9467,24.8571,24.877,67840.0
2025-04-28 14:30:00,24.99,25.04,24.98,25.0,59160.0,24.877,24.9268,24.867,24.8869,59160.0
2025-04-28 14:35:00,25.0,25.04,24.96,25.03,33833.0,24.8869,24.9268,24.8471,24.9168,33833.0
2025-04-28 14:40:00,25.03,25.06,25.02,25.05,22502.0,24.9168,24.9467,24.9068,24.9367,22502.0
2025-04-28 14:45:00,25.05,25.13,25.03,25.09,101381.0,24.9367,25.0163,24.9168,24.9765,101381.0
2025-04-28 14:50:00,25.08,25.13,25.07,25.1,36309.0,24.9666,25.0163,24.9566,24.9865,36309.0
2025-04-28 14:55:00,25.11,25.13,25.07,25.11,33219.0,24.9964,25.0163,24.9566,24.9964,33219.0
2025-04-28 15:00:00,25.11,25.22,25.1,25.2,107944.0,24.9964,25.1059,24.9865,25.086,107944.0
2025-04-28 15:05:00,25.2,25.28,25.17,25.27,70688.0,25.086,25.1657,25.0562,25.1557,70688.0
2025-04-28 15:10:00,25.27,25.27,25.15,25.21,125147.0,25.1557,25.1557,25.0363,25.096,125147.0
2025-04-28 15:15:00,25.22,25.27,25.2,25.27,70334.0,25.1059,25.1557,25.086,25.1557,70334.0
2025-04-28 15:20:00,25.27,25.36,25.25,25.36,91566.0,25.1557,25.2453,25.1358,25.2453,91566.0
2025-04-28 15:25:00,25.35,25.35,25.3,25.35,105527.0,25.2353,25.2353,25.1856,25.2353,105527.0
2025-04-28 15:30:00,25.34,25.36,25.27,25.34,59773.0,25.2254,25.2453,25.1557,25.2254,59773.0
2025-04-28 15:35:00,25.31,25.35,25.21,25.33,208768.0,25.1955,25.2353,25.096,25.2154,208768.0
2025-04-28 15:40:00,25.32,25.42,25.3,25.42,174044.0,25.2055,25.305,25.1856,25.305,174044.0
2025-04-28 15:45:00,25.41,25.48,25.41,25.46,79366.0,25.2951,25.3648,25.2951,25.3449,79366.0
2025-04-28 15:50:00,25.46,25.64,25.44,25.59,315230.0,25.3449,25.524,25.3249,25.4743,315230.0
2025-04-28 15:55:00,25.6,25.65,25.5,25.51,267081.0,25.4842,25.534,25.3847,25.3946,267081.0
2025-04-29 09:30:00,25.37,25.56,25.25,25.35,374449.0,25.2553,25.4444,25.1358,25.2353,374449.0
2025-04-29 09:35:00,25.35,25.37,25.14,25.24,220604.0,25.2353,25.2553,25.0263,25.1258,220604.0
2025-04-29 09:40:00,25.24,25.43,25.2,25.27,258041.0,25.1258,25.315,25.086,25.1557,258041.0
2025-04-29 09:45:00,25.27,25.3,25.17,25.28,106361.0,25.1557,25.1856,25.0562,25.1657,106361.0
2025-04-29 09:50:00,25.28,25.4,25.23,25.28,213707.0,25.1657,25.2851,25.1159,25.1657,213707.0
2025-04-29 09:55:00,25.28,25.35,25.13,25.19,123869.0,25.1657,25.2353,25.0163,25.0761,123869.0
2025-04-29 10:00:00,25.18,25.31,25.06,25.25,253037.0,25.0661,25.1955,24.9467,25.1358,253037.0
2025-04-29 10:05:00,25.24,25.42,25.24,25.3,130855.0,25.1258,25.305,25.1258,25.1856,130855.0
2025-04-29 10:10:00,25.31,25.35,25.13,25.18,133924.0,25.1955,25.2353,25.0163,25.0661,133924.0
2025-04-29 10:15:00,25.18,25.23,25.07,25.09,236832.0,25.0661,25.1159,24.9566,24.9765,236832.0
2025-04-29 10:20:00,25.07,25.11,24.96,24.97,172633.0,24.9566,24.9964,24.8471,24.8571,172633.0
2025-04-29 10:25:00,24.96,24.97,24.77,24.84,299236.0,24.8471,24.8571,24.658,24.7277,299236.0
2025-04-29 10:30:00,24.83,25.0,24.82,24.98,169334.0,24.7177,24.8869,24.7077,24.867,169334.0
2025-04-29 10:35:00,24.98,25.22,24.95,25.18,193068.0,24.867,25.1059,24.8372,25.0661,193068.0
2025-04-29 10:40:00,25.17,25.19,25.12,25.17,121519.0,25.0562,25.0761,25.0064,25.0562,121519.0
2025-04-29 10:45:00,25.17,25.27,25.16,25.22,135340.0,25.0562,25.1557,25.0462,25.1059,135340.0
2025-04-29 10:50:00,25.22,25.33,25.18,25.3,97593.0,25.1059,25.2154,25.0661,25.1856,97593.0
2025-04-29 10:55:00,25.31,25.42,25.31,25.42,130582.0,25.1955,25.305,25.1955,25.305,130582.0
2025-04-29 11:00:00,25.41,25.45,25.33,25.35,85758.0,25.2951,25.3349,25.2154,25.2353,85758.0
2025-04-29 11:05:00,25.34,25.43,25.3,25.42,66444.0,25.2254,25.315,25.1856,25.305,66444.0
2025-04-29 11:10:00,25.43,25.44,25.35,25.44,104843.0,25.315,25.3249,25.2353,25.3249,104843.0
2025-04-29 11:15:00,25.43,25.47,25.33,25.35,68225.0,25.315,25.3548,25.2154,25.2353,68225.0
2025-04-29 11:20:00,25.35,25.43,25.31,25.36,42589.0,25.2353,25.315,25.1955,25.2453,42589.0
2025-04-29 11:25:00,25.37,25.5,25.36,25.49,69877.0,25.2553,25.3847,25.2453,25.3747,69877.0
2025-04-29 11:30:00,25.48,25.51,25.38,25.41,52437.0,25.3648,25.3946,25.2652,25.2951,52437.0
2025-04-29 11:35:00,25.43,25.5,25.38,25.46,92539.0,25.315,25.3847,25.2652,25.3449,92539.0
2025-04-29 11:40:00,25.46,25.55,25.44,25.55,26737.0,25.3449,25.4344,25.3249,25.4344,26737.0
2025-04-29 11:45:00,25.55,25.56,25.47,25.53,92168.0,25.4344,25.4444,25.3548,25.4145,92168.0
2025-04-29 11:50:00,25.52,25.56,25.43,25.48,25636.0,25.4046,25.4444,25.315,25.3648,25636.0
2025-04-29 11:55:00,25.48,25.48,25.42,25.44,97057.0,25.3648,25.3648,25.305,25.3249,97057.0
2025-04-29 12:00:00,25.45,25.61,25.44,25.59,101150.0,25.3349,25.4942,25.3249,25.4743,101150.0
2025-04-29 12:05:00,25.61,25.72,25.59,25.72,161833.0,25.4942,25.6037,25.4743,25.6037,161833.0
2025-04-29 12:10:00,25.72,25.76,25.68,25.74,85348.0,25.6037,25.6435,25.5639,25.6236,85348.0
2025-04-29 12:15:00,25.74,25.77,25.7,25.74,102329.0,25.6236,25.6534,25.5838,25.6236,102329.0
2025-04-29 12:20:00,25.73,25.78,25.71,25.71,81025.0,25.6136,25.6634,25.5937,25.5937,81025.0
2025-04-29 12:25:00,25.71,25.78,25.67,25.78,78954.0,25.5937,25.6634,25.5539,25.6634,78954.0
2025-04-29 12:30:00,25.77,25.87,25.72,25.86,97228.0,25.6534,25.753,25.6037,25.743,97228.0
2025-04-29 12:35:00,25.87,25.89,25.78,25.81,95283.0,25.753,25.7729,25.6634,25.6933,95283.0
2025-04-29 12:40:00,25.83,25.92,25.82,25.88,66371.0,25.7132,25.8028,25.7032,25.763,66371.0
2025-04-29 12:45:00,25.89,25.9,25.65,25.71,169593.0,25.7729,25.7829,25.534,25.5937,169593.0
2025-04-29 12:50:00,25.71,25.77,25.67,25.68,51263.0,25.5937,25.6534,25.5539,25.5639,51263.0
2025-04-29 12:55:00,25.68,25.69,25.51,25.61,242610.0,25.5639,25.5738,25.3946,25.4942,242610.0
2025-04-29 13:00:00,25.62,25.64,25.56,25.63,25286.0,25.5041,25.524,25.4444,25.5141,25286.0
2025-04-29 13:05:00,25.63,25.67,25.59,25.65,40380.0,25.5141,25.5539,25.4743,25.534,40380.0
2025-04-29 13:10:00,25.64,25.67,25.56,25.66,90299.0,25.524,25.5539,25.4444,25.5439,90299.0
2025-04-29 13:15:00,25.64,25.81,25.64,25.8,81779.0,25.524,25.6933,25.524,25.6833,81779.0
2025-04-29 13:20:00,25.8,25.89,25.78,25.89,54974.0,25.6833,25.7729,25.6634,25.7729,54974.0
2025-04-29 13:25:00,25.89,25.95,25.83,25.93,126535.0,25.7729,25.8326,25.7132,25.8127,126535.0
2025-04-29 13:30:00,25.93,25.98,25.91,25.95,55974.0,25.8127,25.8625,25.7928,25.8326,55974.0
2025-04-29 13:35:00,25.95,26.02,25.92,26.02,214927.0,25.8326,25.9023,25.8028,25.9023,214927.0
2025-04-29 13:40:00,26.02,26.06,25.99,26.04,166338.0,25.9023,25.9421,25.8725,25.9222,166338.0
2025-04-29 13:45:00,26.04,26.16,25.99,26.16,293872.0,25.9222,26.0417,25.8725,26.0417,293872.0
2025-04-29 13:50:00,26.15,26.22,26.12,26.17,164126.0,26.0317,26.1014,26.0019,26.0516,164126.0
2025-04-29 13:55:00,26.17,26.22,26.13,26.14,98884.0,26.0516,26.1014,26.0118,26.0218,98884.0
2025-04-29 14:00:00,26.14,26.25,26.12,26.25,57572.0,26.0218,26.1313,26.0019,26.1313,57572.0
2025-04-29 14:05:00,26.25,26.27,26.18,26.19,126695.0,26.1313,26.1512,26.0616,26.0715,126695.0
2025-04-29 14:10:00,26.19,26.19,26.12,26.17,79348.0,26.0715,26.0715,26.0019,26.0516,79348.0
2025-04-29 14:15:00,26.18,26.25,26.14,26.14,71676.0,26.0616,26.1313,26.0218,26.0218,71676.0
2025-04-29 14:20:00,26.14,26.17,26.09,26.12,68146.0,26.0218,26.0516,25.972,26.0019,68146.0
2025-04-29 14:25:00,26.13,26.19,26.09,26.17,49953.0,26.0118,26.0715,25.972,26.0516,49953.0
2025-04-29 14:30:00,26.15,26.18,26.12,26.18,39041.0,26.0317,26.0616,26.0019,26.0616,39041.0
2025-04-29 14:35:00,26.17,26.2,26.14,26.16,31791.0,26.0516,26.0815,26.0218,26.0417,31791.0
2025-04-29 14:40:00,26.16,26.2,26.13,26.2,50067.0,26.0417,26.0815,26.0118,26.0815,50067.0
2025-04-29 14:45:00,26.19,26.19,26.11,26.14,51264.0,26.0715,26.0715,25.9919,26.0218,51264.0
2025-04-29 14:50:00,26.14,26.17,26.09,26.16,131391.0,26.0218,26.0516,25.972,26.0417,131391.0
2025-04-29 14:55:00,26.15,26.2,26.1,26.14,98133.0,26.0317,26.0815,25.982,26.0218,98133.0
2025-04-29 15:00:00,26.13,26.18,26.06,26.07,78517.0,26.0118,26.0616,25.9421,25.9521,78517.0
2025-04-29 15:05:00,26.07,26.16,26.05,26.12,209906.0,25.9521,26.0417,25.9322,26.0019,209906.0
2025-04-29 15:10:00,26.12,26.16,26.09,26.13,138748.0,26.0019,26.0417,25.972,26.0118,138748.0
2025-04-29 15:15:00,26.13,26.14,26.06,26.07,71542.0,26.0118,26.0218,25.9421,25.9521,71542.0
2025-04-29 15:20:00,26.07,26.13,26.04,26.12,105149.0,25.9521,26.0118,25.9222,26.0019,105149.0
2025-04-29 15:25:00,26.11,26.14,26.03,26.08,102396.0,25.9919,26.0218,25.9123,25.962,102396.0
2025-04-29 15:30:00,26.08,26.1,26.02,26.05,84944.0,25.962,25.982,25.9023,25.9322,84944.0
2025-04-29 15:35:00,26.05,26.07,25.97,25.98,106377.0,25.9322,25.9521,25.8525,25.8625,106377.0
2025-04-29 15:40:00,25.97,26.01,25.92,25.94,115151.0,25.8525,25.8924,25.8028,25.8227,115151.0
2025-04-29 15:45:00,25.93,25.95,25.86,25.93,159866.0,25.8127,25.8326,25.743,25.8127,159866.0
2025-04-29 15:50:00,25.94,26.01,25.89,25.95,175003.0,25.8227,25.8924,25.7729,25.8326,175003.0
2025-04-29 15:55:00,25.95,26.02,25.86,25.95,262070.0,25.8326,25.9023,25.743,25.8326,262070.0
2025-04-30 09:30:00,24.81,24.85,24.34,24.47,842410.0,24.6978,24.7376,24.2299,24.3593,842410.0
2025-04-30 09:35:00,24.48,24.55,24.03,24.04,527434.0,24.3693,24.439,23.9213,23.9313,527434.0
2025-04-30 09:40:00,24.05,24.15,23.87,24.04,437809.0,23.9412,24.0408,23.762,23.9313,437809.0
2025-04-30 09:45:00,24.04,24.25,23.99,24.23,339419.0,23.9313,24.1403,23.8815,24.1204,339419.0
2025-04-30 09:50:00,24.22,24.26,24.1,24.11,169659.0,24.1105,24.1503,23.991,24.001,169659.0
2025-04-30 09:55:00,24.12,24.16,23.93,23.95,201146.0,24.0109,24.0507,23.8218,23.8417,201146.0
2025-04-30 10:00:00,23.96,24.2,23.88,24.01,226261.0,23.8516,24.0906,23.772,23.9014,226261.0
2025-04-30 10:05:00,24.01,24.09,23.85,24.04,343908.0,23.9014,23.981,23.7421,23.9313,343908.0
2025-04-30 10:10:00,24.03,24.23,23.98,24.21,336544.0,23.9213,24.1204,23.8715,24.1005,336544.0
2025-04-30 10:15:00,24.21,24.24,24.13,24.21,153321.0,24.1005,24.1304,24.0209,24.1005,153321.0
2025-04-30 10:20:00,24.21,24.34,24.17,24.34,221834.0,24.1005,24.2299,24.0607,24.2299,221834.0
2025-04-30 10:25:00,24.33,24.41,24.3,24.4,101653.0,24.22,24.2996,24.1901,24.2896,101653.0
2025-04-30 10:30:00,24.39,24.54,24.38,24.47,163623.0,24.2797,24.429,24.2697,24.3593,163623.0
2025-04-30 10:35:00,24.46,24.46,24.33,24.41,202122.0,24.3494,24.3494,24.22,24.2996,202122.0
2025-04-30 10:40:00,24.41,24.46,24.26,24.4,123451.0,24.2996,24.3494,24.1503,24.2896,123451.0
2025-04-30 10:45:00,24.39,24.4,24.3,24.36,123575.0,24.2797,24.2896,24.1901,24.2498,123575.0
2025-04-30 10:50:00,24.36,24.53,24.27,24.41,209344.0,24.2498,24.4191,24.1602,24.2996,209344.0
2025-04-30 10:55:00,24.39,24.54,24.34,24.46,142510.0,24.2797,24.429,24.2299,24.3494,142510.0
2025-04-30 11:00:00,24.47,24.59,24.45,24.59,123318.0,24.3593,24.4788,24.3394,24.4788,123318.0
2025-04-30 11:05:00,24.58,24.76,24.56,24.73,207454.0,24.4688,24.648,24.4489,24.6182,207454.0
2025-04-30 11:10:00,24.74,24.89,24.71,24.86,1035961.0,24.6281,24.7774,24.5982,24.7476,1035961.0
2025-04-30 11:15:00,24.85,25.02,24.82,25.0,885479.0,24.7376,24.9068,24.7077,24.8869,885479.0
2025-04-30 11:20:00,25.0,25.08,24.97,24.98,584420.0,24.8869,24.9666,24.8571,24.867,584420.0
2025-04-30 11:25:00,24.98,25.01,24.83,24.96,479909.0,24.867,24.8969,24.7177,24.8471,479909.0
2025-04-30 11:30:00,24.96,25.06,24.93,25.05,99362.0,24.8471,24.9467,24.8172,24.9367,99362.0
2025-04-30 11:35:00,25.06,25.08,24.99,25.04,90865.0,24.9467,24.9666,24.877,24.9268,90865.0
2025-04-30 11:40:00,25.04,25.13,24.97,25.09,243043.0,24.9268,25.0163,24.8571,24.9765,243043.0
2025-04-30 11:45:00,25.1,25.12,25.03,25.08,101765.0,24.9865,25.0064,24.9168,24.9666,101765.0
2025-04-30 11:50:00,25.08,25.12,25.02,25.08,89731.0,24.9666,25.0064,24.9068,24.9666,89731.0
2025-04-30 11:55:00,25.08,25.14,24.99,25.09,133419.0,24.9666,25.0263,24.877,24.9765,133419.0
2025-04-30 12:00:00,25.08,25.15,25.07,25.14,55314.0,24.9666,25.0363,24.9566,25.0263,55314.0
2025-04-30 12:05:00,25.15,25.22,25.12,25.13,87060.0,25.0363,25.1059,25.0064,25.0163,87060.0
2025-04-30 12:10:00,25.13,25.16,25.02,25.02,106059.0,25.0163,25.0462,24.9068,24.9068,106059.0
2025-04-30 12:15:00,25.03,25.06,24.95,24.99,99063.0,24.9168,24.9467,24.8372,24.877,99063.0
2025-04-30 12:20:00,25.02,25.02,24.86,24.87,60417.0,24.9068,24.9068,24.7476,24.7575,60417.0
2025-04-30 12:25:00,24.86,24.89,24.8,24.8,87635.0,24.7476,24.7774,24.6878,24.6878,87635.0
2025-04-30 12:30:00,24.81,24.82,24.77,24.78,90768.0,24.6978,24.7077,24.658,24.6679,90768.0
2025-04-30 12:35:00,24.77,24.97,24.75,24.97,104463.0,24.658,24.8571,24.6381,24.8571,104463.0
2025-04-30 12:40:00,24.96,25.07,24.96,25.0,105735.0,24.8471,24.9566,24.8471,24.8869,105735.0
2025-04-30 12:45:00,24.99,25.05,24.97,25.03,96319.0,24.877,24.9367,24.8571,24.9168,96319.0
2025-04-30 12:50:00,25.01,25.08,25.01,25.07,42512.0,24.8969,24.9666,24.8969,24.9566,42512.0
2025-04-30 12:55:00,25.06,25.09,24.99,25.06,66784.0,24.9467,24.9765,24.877,24.9467,66784.0
2025-04-30 13:00:00,25.06,25.13,25.04,25.08,42907.0,24.9467,25.0163,24.9268,24.9666,42907.0
2025-04-30 13:05:00,25.07,25.07,24.97,24.98,79037.0,24.9566,24.9566,24.8571,24.867,79037.0
2025-04-30 13:10:00,24.96,24.97,24.83,24.92,119349.0,24.8471,24.8571,24.7177,24.8073,119349.0
2025-04-30 13:15:00,24.96,25.06,24.95,25.03,51646.0,24.8471,24.9467,24.8372,24.9168,51646.0
2025-04-30 13:20:00,25.05,25.07,25.02,25.03,23813.0,24.9367,24.9566,24.9068,24.9168,23813.0
2025-04-30 13:25:00,25.03,25.17,25.03,25.15,111613.0,24.9168,25.0562,24.9168,25.0363,111613.0
2025-04-30 13:30:00,25.14,25.26,25.12,25.25,116850.0,25.0263,25.1458,25.0064,25.1358,116850.0
2025-04-30 13:35:00,25.26,25.33,25.22,25.26,123314.0,25.1458,25.2154,25.1059,25.1458,123314.0
2025-04-30 13:40:00,25.25,25.32,25.23,25.3,67789.0,25.1358,25.2055,25.1159,25.1856,67789.0
2025-04-30 13:45:00,25.32,25.32,25.21,25.24,37822.0,25.2055,25.2055,25.096,25.1258,37822.0
2025-04-30 13:50:00,25.25,25.3,25.24,25.29,34897.0,25.1358,25.1856,25.1258,25.1756,34897.0
2025-04-30 13:55:00,25.28,25.31,25.18,25.19,66816.0,25.1657,25.1955,25.0661,25.0761,66816.0
2025-04-30 14:00:00,25.18,25.2,25.12,25.16,32563.0,25.0661,25.086,25.0064,25.0462,32563.0
2025-04-30 14:05:00,25.16,25.56,25.12,25.27,584115.0,25.0462,25.4444,25.0064,25.1557,584115.0
2025-04-30 14:10:00,25.26,25.44,25.24,25.31,145662.0,25.1458,25.3249,25.1258,25.1955,145662.0
2025-04-30 14:15:00,25.31,25.42,25.3,25.41,74699.0,25.1955,25.305,25.1856,25.2951,74699.0
2025-04-30 14:20:00,25.41,25.45,25.34,25.42,87143.0,25.2951,25.3349,25.2254,25.305,87143.0
2025-04-30 14:25:00,25.4,25.45,25.24,25.3,227740.0,25.2851,25.3349,25.1258,25.1856,227740.0
2025-04-30 14:30:00,25.29,25.36,25.27,25.28,57801.0,25.1756,25.2453,25.1557,25.1657,57801.0
2025-04-30 14:35:00,25.25,25.26,25.14,25.14,53663.0,25.1358,25.1458,25.0263,25.0263,53663.0
2025-04-30 14:40:00,25.13,25.17,25.09,25.1,54614.0,25.0163,25.0562,24.9765,24.9865,54614.0
2025-04-30 14:45:00,25.1,25.28,25.09,25.24,116526.0,24.9865,25.1657,24.9765,25.1258,116526.0
2025-04-30 14:50:00,25.22,25.26,25.16,25.2,67558.0,25.1059,25.1458,25.0462,25.086,67558.0
2025-04-30 14:55:00,25.19,25.21,25.09,25.11,84944.0,25.0761,25.096,24.9765,24.9964,84944.0
2025-04-30 15:00:00,25.13,25.18,25.12,25.14,48813.0,25.0163,25.0661,25.0064,25.0263,48813.0
2025-04-30 15:05:00,25.15,25.19,25.14,25.14,37337.0,25.0363,25.0761,25.0263,25.0263,37337.0
2025-04-30 15:10:00,25.14,25.25,25.11,25.25,116759.0,25.0263,25.1358,24.9964,25.1358,116759.0
2025-04-30 15:15:00,25.25,25.26,25.18,25.18,38618.0,25.1358,25.1458,25.0661,25.0661,38618.0
2025-04-30 15:20:00,25.17,25.26,25.16,25.19,78666.0,25.0562,25.1458,25.0462,25.0761,78666.0
2025-04-30 15:25:00,25.18,25.18,25.09,25.09,78433.0,25.0661,25.0661,24.9765,24.9765,78433.0
2025-04-30 15:30:00,25.09,25.14,25.01,25.05,136853.0,24.9765,25.0263,24.8969,24.9367,136853.0
2025-04-30 15:35:00,25.04,25.15,25.0,25.1,78814.0,24.9268,25.0363,24.8869,24.9865,78814.0
2025-04-30 15:40:00,25.08,25.24,25.07,25.23,59648.0,24.9666,25.1258,24.9566,25.1159,59648.0
2025-04-30 15:45:00,25.24,25.46,25.24,25.45,148631.0,25.1258,25.3449,25.1258,25.3349,148631.0
2025-04-30 15:50:00,25.45,25.64,25.42,25.61,342945.0,25.3349,25.524,25.305,25.4942,342945.0
2025-04-30 15:55:00,25.61,25.73,25.39,25.44,701321.0,25.4942,25.6136,25.2752,25.3249,701321.0
2025-05-01 09:30:00,25.76,25.92,25.02,25.21,1922494.0,25.6435,25.8028,24.9068,25.096,1922494.0
2025-05-01 09:35:00,25.22,25.57,25.09,25.33,428885.0,25.1059,25.4544,24.9765,25.2154,428885.0
2025-05-01 09:40:00,25.36,25.57,25.27,25.55,264741.0,25.2453,25.4544,25.1557,25.4344,264741.0
2025-05-01 09:45:00,25.55,25.69,25.47,25.59,272918.0,25.4344,25.5738,25.3548,25.4743,272918.0
2025-05-01 09:50:00,25.59,25.77,25.55,25.71,216767.0,25.4743,25.6534,25.4344,25.5937,216767.0
2025-05-01 09:55:00,25.7,25.72,25.3,25.44,385077.0,25.5838,25.6037,25.1856,25.3249,385077.0
2025-05-01 10:00:00,25.64,26.08,25.56,26.03,800477.0,25.524,25.962,25.4444,25.9123,800477.0
2025-05-01 10:05:00,26.04,26.17,25.93,25.98,446051.0,25.9222,26.0516,25.8127,25.8625,446051.0
2025-05-01 10:10:00,25.96,26.02,25.75,25.94,467086.0,25.8426,25.9023,25.6335,25.8227,467086.0
2025-05-01 10:15:00,25.94,26.08,25.94,25.99,136151.0,25.8227,25.962,25.8227,25.8725,136151.0
2025-05-01 10:20:00,26.03,26.21,26.01,26.15,192499.0,25.9123,26.0915,25.8924,26.0317,192499.0
2025-05-01 10:25:00,26.16,26.24,26.1,26.2,157481.0,26.0417,26.1213,25.982,26.0815,157481.0
2025-05-01 10:30:00,26.21,26.24,26.01,26.12,336763.0,26.0915,26.1213,25.8924,26.0019,336763.0
2025-05-01 10:35:00,26.12,26.23,26.09,26.23,395298.0,26.0019,26.1114,25.972,26.1114,395298.0
2025-05-01 10:40:00,26.23,26.33,26.2,26.24,212134.0,26.1114,26.2109,26.0815,26.1213,212134.0
2025-05-01 10:45:00,26.23,26.35,26.19,26.34,83232.0,26.1114,26.2308,26.0715,26.2209,83232.0
2025-05-01 10:50:00,26.33,26.42,26.32,26.42,114062.0,26.2109,26.3005,26.201,26.3005,114062.0
2025-05-01 10:55:00,26.42,26.51,26.4,26.51,163060.0,26.3005,26.3901,26.2806,26.3901,163060.0
2025-05-01 11:00:00,26.5,26.51,26.38,26.5,211611.0,26.3801,26.3901,26.2607,26.3801,211611.0
2025-05-01 11:05:00,26.5,26.51,26.43,26.46,93685.0,26.3801,26.3901,26.3105,26.3403,93685.0
2025-05-01 11:10:00,26.46,26.5,26.39,26.48,168438.0,26.3403,26.3801,26.2706,26.3602,168438.0
2025-05-01 11:15:00,26.47,26.56,26.44,26.45,342618.0,26.3503,26.4399,26.3204,26.3304,342618.0
2025-05-01 11:20:00,26.44,26.49,26.37,26.45,167636.0,26.3204,26.3702,26.2507,26.3304,167636.0
2025-05-01 11:25:00,26.46,26.54,26.44,26.49,110087.0,26.3403,26.42,26.3204,26.3702,110087.0
2025-05-01 11:30:00,26.49,26.51,26.31,26.34,151690.0,26.3702,26.3901,26.191,26.2209,151690.0
2025-05-01 11:35:00,26.34,26.43,26.33,26.36,41549.0,26.2209,26.3105,26.2109,26.2408,41549.0
2025-05-01 11:40:00,26.36,26.37,26.16,26.16,118579.0,26.2408,26.2507,26.0417,26.0417,118579.0
2025-05-01 11:45:00,26.16,26.17,26.06,26.11,184638.0,26.0417,26.0516,25.9421,25.9919,184638.0
2025-05-01 11:50:00,26.1,26.12,25.98,25.99,321614.0,25.982,26.0019,25.8625,25.8725,321614.0
2025-05-01 11:55:00,25.99,25.99,25.78,25.84,348667.0,25.8725,25.8725,25.6634,25.7231,348667.0
2025-05-01 12:00:00,25.84,25.91,25.71,25.79,151768.0,25.7231,25.7928,25.5937,25.6734,151768.0
2025-05-01 12:05:00,25.79,25.9,25.78,25.9,159750.0,25.6734,25.7829,25.6634,25.7829,159750.0
2025-05-01 12:10:00,25.88,25.88,25.74,25.77,64306.0,25.763,25.763,25.6236,25.6534,64306.0
2025-05-01 12:15:00,25.77,25.77,25.59,25.65,242325.0,25.6534,25.6534,25.4743,25.534,242325.0
2025-05-01 12:20:00,25.66,25.73,25.61,25.66,156114.0,25.5439,25.6136,25.4942,25.5439,156114.0
2025-05-01 12:25:00,25.66,25.83,25.65,25.78,59654.0,25.5439,25.7132,25.534,25.6634,59654.0
2025-05-01 12:30:00,25.78,25.87,25.74,25.86,100892.0,25.6634,25.753,25.6236,25.743,100892.0
2025-05-01 12:35:00,25.87,25.93,25.85,25.89,89329.0,25.753,25.8127,25.7331,25.7729,89329.0
2025-05-01 12:40:00,25.88,25.91,25.76,25.9,105978.0,25.763,25.7928,25.6435,25.7829,105978.0
2025-05-01 12:45:00,25.87,25.92,25.74,25.76,46934.0,25.753,25.8028,25.6236,25.6435,46934.0
2025-05-01 12:50:00,25.77,25.86,25.74,25.77,28054.0,25.6534,25.743,25.6236,25.6534,28054.0
2025-05-01 12:55:00,25.77,25.86,25.74,25.77,95943.0,25.6534,25.743,25.6236,25.6534,95943.0
2025-05-01 13:00:00,25.81,25.99,25.79,25.99,81739.0,25.6933,25.8725,25.6734,25.8725,81739.0
2025-05-01 13:05:00,25.99,26.05,25.92,26.03,72614.0,25.8725,25.9322,25.8028,25.9123,72614.0
2025-05-01 13:10:00,26.04,26.09,26.02,26.08,39677.0,25.9222,25.972,25.9023,25.962,39677.0
2025-05-01 13:15:00,26.08,26.16,26.07,26.13,54199.0,25.962,26.0417,25.9521,26.0118,54199.0
2025-05-01 13:20:00,26.13,26.16,26.09,26.1,64503.0,26.0118,26.0417,25.972,25.982,64503.0
2025-05-01 13:25:00,26.1,26.13,26.01,26.07,71683.0,25.982,26.0118,25.8924,25.9521,71683.0
2025-05-01 13:30:00,26.07,26.1,26.03,26.09,45231.0,25.9521,25.982,25.9123,25.972,45231.0
2025-05-01 13:35:00,26.1,26.1,25.99,26.01,31623.0,25.982,25.982,25.8725,25.8924,31623.0
2025-05-01 13:40:00,26.0,26.0,25.82,25.86,90673.0,25.8824,25.8824,25.7032,25.743,90673.0
2025-05-01 13:45:00,25.84,25.94,25.81,25.94,157444.0,25.7231,25.8227,25.6933,25.8227,157444.0
2025-05-01 13:50:00,25.94,25.98,25.82,25.89,80350.0,25.8227,25.8625,25.7032,25.7729,80350.0
2025-05-01 13:55:00,25.89,25.91,25.79,25.83,98615.0,25.7729,25.7928,25.6734,25.7132,98615.0
2025-05-01 14:00:00,25.84,25.92,25.81,25.91,84385.0,25.7231,25.8028,25.6933,25.7928,84385.0
2025-05-01 14:05:00,25.91,26.06,25.89,26.03,91539.0,25.7928,25.9421,25.7729,25.9123,91539.0
2025-05-01 14:10:00,26.03,26.06,26.0,26.04,56664.0,25.9123,25.9421,25.8824,25.9222,56664.0
2025-05-01 14:15:00,26.04,26.09,26.03,26.08,41084.0,25.9222,25.972,25.9123,25.962,41084.0
2025-05-01 14:20:00,26.08,26.1,26.02,26.04,129979.0,25.962,25.982,25.9023,25.9222,129979.0
2025-05-01 14:25:00,26.04,26.09,25.92,26.07,120702.0,25.9222,25.972,25.8028,25.9521,120702.0
2025-05-01 14:30:00,26.07,26.13,26.02,26.08,103793.0,25.9521,26.0118,25.9023,25.962,103793.0
2025-05-01 14:35:00,26.08,26.11,26.03,26.1,16862.0,25.962,25.9919,25.9123,25.982,16862.0
2025-05-01 14:40:00,26.1,26.16,26.07,26.14,37158.0,25.982,26.0417,25.9521,26.0218,37158.0
2025-05-01 14:45:00,26.17,26.2,26.08,26.17,157111.0,26.0516,26.0815,25.962,26.0516,157111.0
2025-05-01 14:50:00,26.18,26.24,26.17,26.23,168978.0,26.0616,26.1213,26.0516,26.1114,168978.0
2025-05-01 14:55:00,26.22,26.27,26.19,26.24,51208.0,26.1014,26.1512,26.0715,26.1213,51208.0
2025-05-01 15:00:00,26.24,26.3,26.19,26.28,137049.0,26.1213,26.1811,26.0715,26.1611,137049.0
2025-05-01 15:05:00,26.27,26.31,26.19,26.2,313972.0,26.1512,26.191,26.0715,26.0815,313972.0
2025-05-01 15:10:00,26.19,26.23,26.14,26.22,206303.0,26.0715,26.1114,26.0218,26.1014,206303.0
2025-05-01 15:15:00,26.21,26.28,26.16,26.25,96278.0,26.0915,26.1611,26.0417,26.1313,96278.0
2025-05-01 15:20:00,26.25,26.28,26.21,26.27,30596.0,26.1313,26.1611,26.0915,26.1512,30596.0
2025-05-01 15:25:00,26.26,26.39,26.25,26.38,117228.0,26.1412,26.2706,26.1313,26.2607,117228.0
2025-05-01 15:30:00,26.39,26.42,26.35,26.37,55256.0,26.2706,26.3005,26.2308,26.2507,55256.0
2025-05-01 15:35:00,26.38,26.42,26.33,26.39,88486.0,26.2607,26.3005,26.2109,26.2706,88486.0
2025-05-01 15:40:00,26.39,26.42,26.36,26.42,104684.0,26.2706,26.3005,26.2408,26.3005,104684.0
2025-05-01 15:45:00,26.42,26.46,26.4,26.44,143099.0,26.3005,26.3403,26.2806,26.3204,143099.0
2025-05-01 15:50:00,26.44,26.46,26.18,26.25,339657.0,26.3204,26.3403,26.0616,26.1313,339657.0
2025-05-01 15:55:00,26.24,26.26,25.83,25.93,492107.0,26.1213,26.1412,25.7132,25.8127,492107.0
2025-05-02 09:30:00,26.79,27.23,26.75,27.17,748293.0,26.6688,27.1068,26.629,27.0471,748293.0
2025-05-02 09:35:00,27.17,27.2,26.98,27.12,388615.0,27.0471,27.077,26.858,26.9973,388615.0
2025-05-02 09:40:00,27.13,27.22,27.01,27.13,308619.0,27.0073,27.0969,26.8878,27.0073,308619.0
2025-05-02 09:45:00,27.12,27.18,26.92,26.96,268322.0,26.9973,27.0571,26.7982,26.8381,268322.0
2025-05-02 09:50:00,26.97,27.07,26.78,26.92,383837.0,26.848,26.9476,26.6589,26.7982,383837.0
2025-05-02 09:55:00,26.93,27.01,26.77,26.88,183884.0,26.8082,26.8878,26.6489,26.7584,183884.0
2025-05-02 10:00:00,26.89,26.99,26.81,26.84,262318.0,26.7684,26.8679,26.6887,26.7186,262318.0
2025-05-02 10:05:00,26.85,27.11,26.85,27.1,130698.0,26.7286,26.9874,26.7286,26.9774,130698.0
2025-05-02 10:10:00,27.11,27.12,26.99,27.05,149959.0,26.9874,26.9973,26.8679,26.9277,149959.0
2025-05-02 10:15:00,27.05,27.23,27.04,27.19,146870.0,26.9277,27.1068,26.9177,27.067,146870.0
2025-05-02 10:20:00,27.18,27.2,27.08,27.2,114343.0,27.0571,27.077,26.9575,27.077,114343.0
2025-05-02 10:25:00,27.21,27.39,27.2,27.39,213048.0,27.0869,27.2661,27.077,27.2661,213048.0
2025-05-02 10:30:00,27.39,27.39,27.26,27.38,131863.0,27.2661,27.2661,27.1367,27.2562,131863.0
2025-05-02 10:35:00,27.37,27.41,27.31,27.4,97112.0,27.2462,27.286,27.1865,27.2761,97112.0
2025-05-02 10:40:00,27.38,27.4,27.23,27.27,131594.0,27.2562,27.2761,27.1068,27.1467,131594.0
2025-05-02 10:45:00,27.28,27.38,27.23,27.24,98497.0,27.1566,27.2562,27.1068,27.1168,98497.0
2025-05-02 10:50:00,27.23,27.35,27.21,27.31,141837.0,27.1068,27.2263,27.0869,27.1865,141837.0
2025-05-02 10:55:00,27.32,27.36,27.28,27.33,44950.0,27.1964,27.2363,27.1566,27.2064,44950.0
2025-05-02 11:00:00,27.35,27.45,27.33,27.44,132074.0,27.2263,27.3259,27.2064,27.3159,132074.0
2025-05-02 11:05:00,27.44,27.46,27.39,27.42,128217.0,27.3159,27.3358,27.2661,27.296,128217.0
2025-05-02 11:10:00,27.41,27.44,27.34,27.35,82271.0,27.286,27.3159,27.2163,27.2263,82271.0
2025-05-02 11:15:00,27.35,27.43,27.3,27.34,90600.0,27.2263,27.3059,27.1765,27.2163,90600.0
2025-05-02 11:20:00,27.31,27.33,27.24,27.3,132742.0,27.1865,27.2064,27.1168,27.1765,132742.0
2025-05-02 11:25:00,27.27,27.27,27.13,27.18,160558.0,27.1467,27.1467,27.0073,27.0571,160558.0
2025-05-02 11:30:00,27.18,27.33,27.15,27.3,77140.0,27.0571,27.2064,27.0272,27.1765,77140.0
2025-05-02 11:35:00,27.31,27.41,27.27,27.4,40702.0,27.1865,27.286,27.1467,27.2761,40702.0
2025-05-02 11:40:00,27.4,27.46,27.39,27.44,82260.0,27.2761,27.3358,27.2661,27.3159,82260.0
2025-05-02 11:45:00,27.45,27.47,27.41,27.46,34124.0,27.3259,27.3458,27.286,27.3358,34124.0
2025-05-02 11:50:00,27.46,27.49,27.41,27.45,41726.0,27.3358,27.3657,27.286,27.3259,41726.0
2025-05-02 11:55:00,27.49,27.52,27.46,27.47,89270.0,27.3657,27.3955,27.3358,27.3458,89270.0
2025-05-02 12:00:00,27.46,27.8,27.45,27.79,880273.0,27.3358,27.6743,27.3259,27.6643,880273.0
2025-05-02 12:05:00,27.77,27.82,27.7,27.76,153634.0,27.6444,27.6942,27.5747,27.6344,153634.0
2025-05-02 12:10:00,27.75,27.86,27.7,27.85,78973.0,27.6245,27.734,27.5747,27.724,78973.0
2025-05-02 12:15:00,27.85,27.86,27.76,27.85,84321.0,27.724,27.734,27.6344,27.724,84321.0
2025-05-02 12:20:00,27.86,27.86,27.77,27.78,161886.0,27.734,27.734,27.6444,27.6544,161886.0
2025-05-02 12:25:00,27.78,27.82,27.72,27.75,119082.0,27.6544,27.6942,27.5946,27.6245,119082.0
2025-05-02 12:30:00,27.75,27.89,27.74,27.85,152568.0,27.6245,27.7639,27.6145,27.724,152568.0
2025-05-02 12:35:00,27.85,27.95,27.8,27.93,106728.0,27.724,27.8236,27.6743,27.8037,106728.0
2025-05-02 12:40:00,27.93,27.94,27.86,27.91,59228.0,27.8037,27.8136,27.734,27.7838,59228.0
2025-05-02 12:45:00,27.89,27.91,27.82,27.89,96929.0,27.7639,27.7838,27.6942,27.7639,96929.0
2025-05-02 12:50:00,27.88,27.89,27.79,27.83,106331.0,27.7539,27.7639,27.6643,27.7041,106331.0
2025-05-02 12:55:00,27.83,27.85,27.79,27.8,63996.0,27.7041,27.724,27.6643,27.6743,63996.0
2025-05-02 13:00:00,27.8,27.83,27.74,27.76,76512.0,27.6743,27.7041,27.6145,27.6344,76512.0
2025-05-02 13:05:00,27.76,27.79,27.7,27.72,86196.0,27.6344,27.6643,27.5747,27.5946,86196.0
2025-05-02 13:10:00,27.72,27.73,27.67,27.71,42787.0,27.5946,27.6046,27.5449,27.5847,42787.0
2025-05-02 13:15:00,27.71,27.74,27.66,27.73,83285.0,27.5847,27.6145,27.5349,27.6046,83285.0
2025-05-02 13:20:00,27.73,27.82,27.68,27.68,117449.0,27.6046,27.6942,27.5548,27.5548,117449.0
2025-05-02 13:25:00,27.69,27.77,27.64,27.75,96115.0,27.5648,27.6444,27.515,27.6245,96115.0
2025-05-02 13:30:00,27.74,27.79,27.74,27.76,36731.0,27.6145,27.6643,27.6145,27.6344,36731.0
2025-05-02 13:35:00,27.77,27.84,27.72,27.82,74513.0,27.6444,27.7141,27.5946,27.6942,74513.0
2025-05-02 13:40:00,27.82,27.85,27.76,27.84,125711.0,27.6942,27.724,27.6344,27.7141,125711.0
2025-05-02 13:45:00,27.84,27.88,27.79,27.8,65371.0,27.7141,27.7539,27.6643,27.6743,65371.0
2025-05-02 13:50:00,27.8,27.86,27.77,27.86,47869.0,27.6743,27.734,27.6444,27.734,47869.0
2025-05-02 13:55:00,27.84,27.87,27.81,27.82,28119.0,27.7141,27.744,27.6842,27.6942,28119.0
2025-05-02 14:00:00,27.81,27.88,27.81,27.86,58008.0,27.6842,27.7539,27.6842,27.734,58008.0
2025-05-02 14:05:00,27.86,27.91,27.85,27.91,81214.0,27.734,27.7838,27.724,27.7838,81214.0
2025-05-02 14:10:00,27.9,27.94,27.87,27.88,115766.0,27.7738,27.8136,27.744,27.7539,115766.0
2025-05-02 14:15:00,27.88,27.91,27.85,27.87,68273.0,27.7539,27.7838,27.724,27.744,68273.0
2025-05-02 14:20:00,27.88,27.92,27.84,27.91,160338.0,27.7539,27.7937,27.7141,27.7838,160338.0
2025-05-02 14:25:00,27.9,27.92,27.86,27.87,40428.0,27.7738,27.7937,27.734,27.744,40428.0
2025-05-02 14:30:00,27.88,27.92,27.87,27.89,53252.0,27.7539,27.7937,27.744,27.7639,53252.0
2025-05-02 14:35:00,27.89,27.94,27.87,27.92,69471.0,27.7639,27.8136,27.744,27.7937,69471.0
2025-05-02 14:40:00,27.9,27.92,27.86,27.86,75629.0,27.7738,27.7937,27.734,27.734,75629.0
2025-05-02 14:45:00,27.87,27.88,27.68,27.7,125110.0,27.744,27.7539,27.5548,27.5747,125110.0
2025-05-02 14:50:00,27.69,27.77,27.63,27.74,126721.0,27.5648,27.6444,27.505,27.6145,126721.0
2025-05-02 14:55:00,27.74,27.76,27.68,27.7,44869.0,27.6145,27.6344,27.5548,27.5747,44869.0
2025-05-02 15:00:00,27.7,27.74,27.65,27.67,73366.0,27.5747,27.6145,27.5249,27.5449,73366.0
2025-05-02 15:05:00,27.67,27.74,27.63,27.74,71910.0,27.5449,27.6145,27.505,27.6145,71910.0
2025-05-02 15:10:00,27.74,27.74,27.6,27.67,100018.0,27.6145,27.6145,27.4752,27.5449,100018.0
2025-05-02 15:15:00,27.66,27.78,27.66,27.77,142401.0,27.5349,27.6544,27.5349,27.6444,142401.0
2025-05-02 15:20:00,27.76,27.82,27.75,27.81,85824.0,27.6344,27.6942,27.6245,27.6842,85824.0
2025-05-02 15:25:00,27.81,27.84,27.79,27.81,47157.0,27.6842,27.7141,27.6643,27.6842,47157.0
2025-05-02 15:30:00,27.8,27.81,27.68,27.7,80677.0,27.6743,27.6842,27.5548,27.5747,80677.0
2025-05-02 15:35:00,27.68,27.78,27.66,27.78,117972.0,27.5548,27.6544,27.5349,27.6544,117972.0
2025-05-02 15:40:00,27.77,27.79,27.72,27.76,73866.0,27.6444,27.6643,27.5946,27.6344,73866.0
2025-05-02 15:45:00,27.76,27.76,27.62,27.63,117123.0,27.6344,27.6344,27.4951,27.505,117123.0
2025-05-02 15:50:00,27.63,27.75,27.61,27.69,233798.0,27.505,27.6245,27.4851,27.5648,233798.0
2025-05-02 15:55:00,27.69,27.72,27.6,27.65,430093.0,27.5648,27.5946,27.4752,27.5249,430093.0
2025-05-05 09:30:00,26.87,27.12,26.67,27.1,728603.0,26.7485,26.9973,26.5494,26.9774,728603.0
2025-05-05 09:35:00,27.1,27.15,26.97,27.02,323811.0,26.9774,27.0272,26.848,26.8978,323811.0
2025-05-05 09:40:00,27.02,27.1,26.91,27.05,241484.0,26.8978,26.9774,26.7883,26.9277,241484.0
2025-05-05 09:45:00,27.06,27.08,26.78,26.96,255874.0,26.9376,26.9575,26.6589,26.8381,255874.0
2025-05-05 09:50:00,26.97,26.97,26.76,26.86,193218.0,26.848,26.848,26.639,26.7385,193218.0
2025-05-05 09:55:00,26.88,27.07,26.83,26.99,196239.0,26.7584,26.9476,26.7087,26.8679,196239.0
2025-05-05 10:00:00,27.01,27.28,26.99,27.03,294798.0,26.8878,27.1566,26.8679,26.9078,294798.0
2025-05-05 10:05:00,27.04,27.1,26.91,27.02,255494.0,26.9177,26.9774,26.7883,26.8978,255494.0
2025-05-05 10:10:00,27.01,27.12,26.9,26.93,104539.0,26.8878,26.9973,26.7783,26.8082,104539.0
2025-05-05 10:15:00,26.94,27.17,26.9,27.12,227495.0,26.8182,27.0471,26.7783,26.9973,227495.0
2025-05-05 10:20:00,27.14,27.19,27.07,27.09,84619.0,27.0173,27.067,26.9476,26.9675,84619.0
2025-05-05 10:25:00,27.09,27.25,27.08,27.25,168918.0,26.9675,27.1268,26.9575,27.1268,168918.0
2025-05-05 10:30:00,27.26,27.31,27.23,27.24,161656.0,27.1367,27.1865,27.1068,27.1168,161656.0
2025-05-05 10:35:00,27.28,27.44,27.27,27.43,159382.0,27.1566,27.3159,27.1467,27.3059,159382.0
2025-05-05 10:40:00,27.43,27.55,27.42,27.45,175949.0,27.3059,27.4254,27.296,27.3259,175949.0
2025-05-05 10:45:00,27.45,27.53,27.44,27.44,193015.0,27.3259,27.4055,27.3159,27.3159,193015.0
2025-05-05 10:50:00,27.43,27.46,27.35,27.44,146087.0,27.3059,27.3358,27.2263,27.3159,146087.0
2025-05-05 10:55:00,27.45,27.53,27.44,27.52,90510.0,27.3259,27.4055,27.3159,27.3955,90510.0
2025-05-05 11:00:00,27.52,27.58,27.47,27.56,129381.0,27.3955,27.4553,27.3458,27.4354,129381.0
2025-05-05 11:05:00,27.55,27.59,27.47,27.5,159771.0,27.4254,27.4652,27.3458,27.3756,159771.0
2025-05-05 11:10:00,27.51,27.52,27.42,27.45,144653.0,27.3856,27.3955,27.296,27.3259,144653.0
2025-05-05 11:15:00,27.45,27.49,27.4,27.48,39173.0,27.3259,27.3657,27.2761,27.3557,39173.0
2025-05-05 11:20:00,27.47,27.55,27.46,27.53,76871.0,27.3458,27.4254,27.3358,27.4055,76871.0
2025-05-05 11:25:00,27.52,27.54,27.47,27.52,71755.0,27.3955,27.4154,27.3458,27.3955,71755.0
2025-05-05 11:30:00,27.53,27.55,27.41,27.42,98361.0,27.4055,27.4254,27.286,27.296,98361.0
2025-05-05 11:35:00,27.41,27.45,27.35,27.37,124491.0,27.286,27.3259,27.2263,27.2462,124491.0
2025-05-05 11:40:00,27.38,27.46,27.35,27.41,127282.0,27.2562,27.3358,27.2263,27.286,127282.0
2025-05-05 11:45:00,27.41,27.5,27.4,27.42,122827.0,27.286,27.3756,27.2761,27.296,122827.0
2025-05-05 11:50:00,27.45,27.55,27.44,27.53,138769.0,27.3259,27.4254,27.3159,27.4055,138769.0
2025-05-05 11:55:00,27.54,27.55,27.47,27.5,47082.0,27.4154,27.4254,27.3458,27.3756,47082.0
2025-05-05 12:00:00,27.5,27.59,27.47,27.54,79827.0,27.3756,27.4652,27.3458,27.4154,79827.0
2025-05-05 12:05:00,27.53,27.57,27.5,27.5,43051.0,27.4055,27.4453,27.3756,27.3756,43051.0
2025-05-05 12:10:00,27.49,27.54,27.46,27.46,53351.0,27.3657,27.4154,27.3358,27.3358,53351.0
2025-05-05 12:15:00,27.46,27.55,27.45,27.53,47956.0,27.3358,27.4254,27.3259,27.4055,47956.0
2025-05-05 12:20:00,27.54,27.55,27.47,27.49,221057.0,27.4154,27.4254,27.3458,27.3657,221057.0
2025-05-05 12:25:00,27.48,27.53,27.44,27.51,58707.0,27.3557,27.4055,27.3159,27.3856,58707.0
2025-05-05 12:30:00,27.52,27.54,27.46,27.48,112656.0,27.3955,27.4154,27.3358,27.3557,112656.0
2025-05-05 12:35:00,27.48,27.51,27.44,27.49,87533.0,27.3557,27.3856,27.3159,27.3657,87533.0
2025-05-05 12:40:00,27.5,27.54,27.49,27.52,60860.0,27.3756,27.4154,27.3657,27.3955,60860.0
2025-05-05 12:45:00,27.52,27.52,27.47,27.52,81700.0,27.3955,27.3955,27.3458,27.3955,81700.0
2025-05-05 12:50:00,27.53,27.54,27.45,27.52,71837.0,27.4055,27.4154,27.3259,27.3955,71837.0
2025-05-05 12:55:00,27.51,27.56,27.5,27.53,47444.0,27.3856,27.4354,27.3756,27.4055,47444.0
2025-05-05 13:00:00,27.54,27.54,27.43,27.49,75631.0,27.4154,27.4154,27.3059,27.3657,75631.0
2025-05-05 13:05:00,27.47,27.48,27.41,27.41,60569.0,27.3458,27.3557,27.286,27.286,60569.0
2025-05-05 13:10:00,27.43,27.48,27.39,27.39,54347.0,27.3059,27.3557,27.2661,27.2661,54347.0
2025-05-05 13:15:00,27.39,27.42,27.34,27.4,104859.0,27.2661,27.296,27.2163,27.2761,104859.0
2025-05-05 13:20:00,27.39,27.42,27.37,27.41,15236.0,27.2661,27.296,27.2462,27.286,15236.0
2025-05-05 13:25:00,27.4,27.44,27.34,27.35,29351.0,27.2761,27.3159,27.2163,27.2263,29351.0
2025-05-05 13:30:00,27.35,27.51,27.35,27.48,56658.0,27.2263,27.3856,27.2263,27.3557,56658.0
2025-05-05 13:35:00,27.48,27.51,27.46,27.51,12768.0,27.3557,27.3856,27.3358,27.3856,12768.0
2025-05-05 13:40:00,27.51,27.51,27.46,27.46,41964.0,27.3856,27.3856,27.3358,27.3358,41964.0
2025-05-05 13:45:00,27.46,27.57,27.45,27.57,94171.0,27.3358,27.4453,27.3259,27.4453,94171.0
2025-05-05 13:50:00,27.57,27.61,27.57,27.59,52409.0,27.4453,27.4851,27.4453,27.4652,52409.0
2025-05-05 13:55:00,27.6,27.61,27.52,27.53,44057.0,27.4752,27.4851,27.3955,27.4055,44057.0
2025-05-05 14:00:00,27.52,27.6,27.52,27.6,33129.0,27.3955,27.4752,27.3955,27.4752,33129.0
2025-05-05 14:05:00,27.6,27.63,27.59,27.63,49905.0,27.4752,27.505,27.4652,27.505,49905.0
2025-05-05 14:10:00,27.63,27.66,27.6,27.66,73558.0,27.505,27.5349,27.4752,27.5349,73558.0
2025-05-05 14:15:00,27.66,27.67,27.62,27.62,54309.0,27.5349,27.5449,27.4951,27.4951,54309.0
2025-05-05 14:20:00,27.61,27.67,27.6,27.66,37854.0,27.4851,27.5449,27.4752,27.5349,37854.0
2025-05-05 14:25:00,27.66,27.67,27.6,27.61,106350.0,27.5349,27.5449,27.4752,27.4851,106350.0
2025-05-05 14:30:00,27.62,27.67,27.61,27.64,50784.0,27.4951,27.5449,27.4851,27.515,50784.0
2025-05-05 14:35:00,27.65,27.65,27.6,27.61,72277.0,27.5249,27.5249,27.4752,27.4851,72277.0
2025-05-05 14:40:00,27.6,27.65,27.59,27.63,36653.0,27.4752,27.5249,27.4652,27.505,36653.0
2025-05-05 14:45:00,27.62,27.62,27.57,27.59,106356.0,27.4951,27.4951,27.4453,27.4652,106356.0
2025-05-05 14:50:00,27.58,27.61,27.51,27.51,77137.0,27.4553,27.4851,27.3856,27.3856,77137.0
2025-05-05 14:55:00,27.52,27.53,27.45,27.45,95581.0,27.3955,27.4055,27.3259,27.3259,95581.0
2025-05-05 15:00:00,27.45,27.47,27.38,27.47,90919.0,27.3259,27.3458,27.2562,27.3458,90919.0
2025-05-05 15:05:00,27.48,27.51,27.43,27.43,35632.0,27.3557,27.3856,27.3059,27.3059,35632.0
2025-05-05 15:10:00,27.44,27.48,27.39,27.45,33055.0,27.3159,27.3557,27.2661,27.3259,33055.0
2025-05-05 15:15:00,27.46,27.49,27.38,27.38,39237.0,27.3358,27.3657,27.2562,27.2562,39237.0
2025-05-05 15:20:00,27.37,27.39,27.26,27.3,133893.0,27.2462,27.2661,27.1367,27.1765,133893.0
2025-05-05 15:25:00,27.28,27.33,27.28,27.3,74313.0,27.1566,27.2064,27.1566,27.1765,74313.0
2025-05-05 15:30:00,27.29,27.32,27.26,27.27,22860.0,27.1666,27.1964,27.1367,27.1467,22860.0
2025-05-05 15:35:00,27.26,27.35,27.25,27.27,52905.0,27.1367,27.2263,27.1268,27.1467,52905.0
2025-05-05 15:40:00,27.26,27.3,27.22,27.25,76571.0,27.1367,27.1765,27.0969,27.1268,76571.0
2025-05-05 15:45:00,27.24,27.26,27.14,27.17,143590.0,27.1168,27.1367,27.0173,27.0471,143590.0
2025-05-05 15:50:00,27.18,27.21,27.1,27.13,110539.0,27.0571,27.0869,26.9774,27.0073,110539.0
2025-05-05 15:55:00,27.12,27.13,26.98,27.05,215792.0,26.9973,27.0073,26.858,26.9277,215792.0
2025-05-06 09:30:00,26.08,26.39,25.99,26.38,529850.0,25.962,26.2706,25.8725,26.2607,529850.0
2025-05-06 09:35:00,26.37,26.47,26.32,26.4,176197.0,26.2507,26.3503,26.201,26.2806,176197.0
2025-05-06 09:40:00,26.39,26.4,26.12,26.15,330476.0,26.2706,26.2806,26.0019,26.0317,330476.0
2025-05-06 09:45:00,26.15,26.24,25.83,25.86,542085.0,26.0317,26.1213,25.7132,25.743,542085.0
2025-05-06 09:50:00,25.86,25.88,25.69,25.88,303785.0,25.743,25.763,25.5738,25.763,303785.0
2025-05-06 09:55:00,25.88,26.01,25.86,25.97,209786.0,25.763,25.8924,25.743,25.8525,209786.0
2025-05-06 10:00:00,25.98,26.14,25.96,26.04,171727.0,25.8625,26.0218,25.8426,25.9222,171727.0
2025-05-06 10:05:00,26.05,26.15,25.98,26.14,165931.0,25.9322,26.0317,25.8625,26.0218,165931.0
2025-05-06 10:10:00,26.11,26.32,26.11,26.23,162502.0,25.9919,26.201,25.9919,26.1114,162502.0
2025-05-06 10:15:00,26.25,26.4,26.22,26.37,199976.0,26.1313,26.2806,26.1014,26.2507,199976.0
2025-05-06 10:20:00,26.37,26.6,26.37,26.55,275023.0,26.2507,26.4797,26.2507,26.4299,275023.0
2025-05-06 10:25:00,26.55,26.61,26.49,26.61,165962.0,26.4299,26.4897,26.3702,26.4897,165962.0
2025-05-06 10:30:00,26.6,26.62,26.53,26.58,116635.0,26.4797,26.4996,26.41,26.4598,116635.0
2025-05-06 10:35:00,26.58,26.62,26.5,26.56,161983.0,26.4598,26.4996,26.3801,26.4399,161983.0
2025-05-06 10:40:00,26.57,26.6,26.53,26.55,70872.0,26.4498,26.4797,26.41,26.4299,70872.0
2025-05-06 10:45:00,26.56,26.64,26.55,26.58,91403.0,26.4399,26.5195,26.4299,26.4598,91403.0
2025-05-06 10:50:00,26.58,26.58,26.43,26.44,141424.0,26.4598,26.4598,26.3105,26.3204,141424.0
2025-05-06 10:55:00,26.42,26.53,26.41,26.5,91162.0,26.3005,26.41,26.2906,26.3801,91162.0
2025-05-06 11:00:00,26.5,26.6,26.49,26.52,127206.0,26.3801,26.4797,26.3702,26.4001,127206.0
2025-05-06 11:05:00,26.51,26.58,26.49,26.51,16758.0,26.3901,26.4598,26.3702,26.3901,16758.0
2025-05-06 11:10:00,26.46,26.59,26.45,26.58,41775.0,26.3403,26.4697,26.3304,26.4598,41775.0
2025-05-06 11:15:00,26.59,26.61,26.52,26.6,35259.0,26.4697,26.4897,26.4001,26.4797,35259.0
2025-05-06 11:20:00,26.61,26.71,26.59,26.7,118175.0,26.4897,26.5892,26.4697,26.5792,118175.0
2025-05-06 11:25:00,26.67,26.74,26.64,26.74,115396.0,26.5494,26.6191,26.5195,26.6191,115396.0
2025-05-06 11:30:00,26.74,26.74,26.61,26.73,64849.0,26.6191,26.6191,26.4897,26.6091,64849.0
2025-05-06 11:35:00,26.72,26.74,26.68,26.73,45455.0,26.5992,26.6191,26.5593,26.6091,45455.0
2025-05-06 11:40:00,26.74,26.75,26.54,26.56,44108.0,26.6191,26.629,26.42,26.4399,44108.0
2025-05-06 11:45:00,26.57,26.65,26.53,26.63,78676.0,26.4498,26.5295,26.41,26.5096,78676.0
2025-05-06 11:50:00,26.63,26.63,26.49,26.53,75712.0,26.5096,26.5096,26.3702,26.41,75712.0
2025-05-06 11:55:00,26.53,26.56,26.5,26.53,30720.0,26.41,26.4399,26.3801,26.41,30720.0
2025-05-06 12:00:00,26.54,26.65,26.53,26.63,39428.0,26.42,26.5295,26.41,26.5096,39428.0
2025-05-06 12:05:00,26.63,26.63,26.45,26.48,33633.0,26.5096,26.5096,26.3304,26.3602,33633.0
2025-05-06 12:10:00,26.49,26.87,26.46,26.83,267371.0,26.3702,26.7485,26.3403,26.7087,267371.0
2025-05-06 12:15:00,26.85,26.85,26.74,26.79,151793.0,26.7286,26.7286,26.6191,26.6688,151793.0
2025-05-06 12:20:00,26.78,26.81,26.5,26.53,302109.0,26.6589,26.6887,26.3801,26.41,302109.0
2025-05-06 12:25:00,26.53,26.58,26.5,26.55,56930.0,26.41,26.4598,26.3801,26.4299,56930.0
2025-05-06 12:30:00,26.54,26.63,26.54,26.59,91124.0,26.42,26.5096,26.42,26.4697,91124.0
2025-05-06 12:35:00,26.61,26.61,26.48,26.49,75033.0,26.4897,26.4897,26.3602,26.3702,75033.0
2025-05-06 12:40:00,26.49,26.51,26.3,26.33,100238.0,26.3702,26.3901,26.1811,26.2109,100238.0
2025-05-06 12:45:00,26.32,26.32,26.22,26.25,129031.0,26.201,26.201,26.1014,26.1313,129031.0
2025-05-06 12:50:00,26.25,26.25,26.1,26.2,179480.0,26.1313,26.1313,25.982,26.0815,179480.0
2025-05-06 12:55:00,26.19,26.24,26.04,26.06,99147.0,26.0715,26.1213,25.9222,25.9421,99147.0
2025-05-06 13:00:00,26.07,26.19,26.03,26.12,117998.0,25.9521,26.0715,25.9123,26.0019,117998.0
2025-05-06 13:05:00,26.12,26.24,26.09,26.21,76094.0,26.0019,26.1213,25.972,26.0915,76094.0
2025-05-06 13:10:00,26.2,26.25,26.16,26.23,76749.0,26.0815,26.1313,26.0417,26.1114,76749.0
2025-05-06 13:15:00,26.23,26.26,26.21,26.23,44391.0,26.1114,26.1412,26.0915,26.1114,44391.0
2025-05-06 13:20:00,26.23,26.23,26.07,26.08,84574.0,26.1114,26.1114,25.9521,25.962,84574.0
2025-05-06 13:25:00,26.09,26.16,26.04,26.13,44160.0,25.972,26.0417,25.9222,26.0118,44160.0
2025-05-06 13:30:00,26.1,26.19,26.1,26.16,39371.0,25.982,26.0715,25.982,26.0417,39371.0
2025-05-06 13:35:00,26.18,26.2,26.02,26.03,74279.0,26.0616,26.0815,25.9023,25.9123,74279.0
2025-05-06 13:40:00,26.03,26.04,25.95,25.98,172041.0,25.9123,25.9222,25.8326,25.8625,172041.0
2025-05-06 13:45:00,25.98,25.99,25.93,25.96,78897.0,25.8625,25.8725,25.8127,25.8426,78897.0
2025-05-06 13:50:00,25.95,26.02,25.92,25.93,48483.0,25.8326,25.9023,25.8028,25.8127,48483.0
2025-05-06 13:55:00,25.93,25.96,25.89,25.95,83844.0,25.8127,25.8426,25.7729,25.8326,83844.0
2025-05-06 14:00:00,25.94,26.08,25.94,26.04,184024.0,25.8227,25.962,25.8227,25.9222,184024.0
2025-05-06 14:05:00,26.04,26.09,25.99,26.09,43601.0,25.9222,25.972,25.8725,25.972,43601.0
2025-05-06 14:10:00,26.08,26.09,25.95,25.99,66026.0,25.962,25.972,25.8326,25.8725,66026.0
2025-05-06 14:15:00,26.0,26.1,25.99,26.1,45094.0,25.8824,25.982,25.8725,25.982,45094.0
2025-05-06 14:20:00,26.09,26.2,26.06,26.18,106836.0,25.972,26.0815,25.9421,26.0616,106836.0
2025-05-06 14:25:00,26.18,26.31,26.18,26.3,151609.0,26.0616,26.191,26.0616,26.1811,151609.0
2025-05-06 14:30:00,26.3,26.35,26.28,26.33,126787.0,26.1811,26.2308,26.1611,26.2109,126787.0
2025-05-06 14:35:00,26.31,26.32,26.22,26.24,48941.0,26.191,26.201,26.1014,26.1213,48941.0
2025-05-06 14:40:00,26.25,26.3,26.22,26.25,25968.0,26.1313,26.1811,26.1014,26.1313,25968.0
2025-05-06 14:45:00,26.25,26.32,26.24,26.3,54716.0,26.1313,26.201,26.1213,26.1811,54716.0
2025-05-06 14:50:00,26.3,26.37,26.24,26.33,39955.0,26.1811,26.2507,26.1213,26.2109,39955.0
2025-05-06 14:55:00,26.32,26.35,26.31,26.34,10601.0,26.201,26.2308,26.191,26.2209,10601.0
2025-05-06 15:00:00,26.34,26.41,26.34,26.35,50922.0,26.2209,26.2906,26.2209,26.2308,50922.0
2025-05-06 15:05:00,26.35,26.36,26.26,26.29,110355.0,26.2308,26.2408,26.1412,26.1711,110355.0
2025-05-06 15:10:00,26.28,26.37,26.23,26.35,61775.0,26.1611,26.2507,26.1114,26.2308,61775.0
2025-05-06 15:15:00,26.36,26.37,26.28,26.29,72185.0,26.2408,26.2507,26.1611,26.1711,72185.0
2025-05-06 15:20:00,26.29,26.33,26.27,26.32,37395.0,26.1711,26.2109,26.1512,26.201,37395.0
2025-05-06 15:25:00,26.33,26.38,26.3,26.38,23828.0,26.2109,26.2607,26.1811,26.2607,23828.0
2025-05-06 15:30:00,26.38,26.45,26.34,26.42,128348.0,26.2607,26.3304,26.2209,26.3005,128348.0
2025-05-06 15:35:00,26.43,26.44,26.39,26.39,129442.0,26.3105,26.3204,26.2706,26.2706,129442.0
2025-05-06 15:40:00,26.38,26.45,26.38,26.43,84117.0,26.2607,26.3304,26.2607,26.3105,84117.0
2025-05-06 15:45:00,26.43,26.46,26.4,26.41,51958.0,26.3105,26.3403,26.2806,26.2906,51958.0
2025-05-06 15:50:00,26.41,26.41,26.27,26.33,173737.0,26.2906,26.2906,26.1512,26.2109,173737.0
2025-05-06 15:55:00,26.33,26.33,26.09,26.14,294184.0,26.2109,26.2109,25.972,26.0218,294184.0
2025-05-07 09:30:00,26.67,26.77,26.46,26.53,952516.0,26.5494,26.6489,26.3403,26.41,952516.0
2025-05-07 09:35:00,26.52,26.61,26.44,26.58,1440336.0,26.4001,26.4897,26.3204,26.4598,1440336.0
2025-05-07 09:40:00,26.59,26.86,26.56,26.83,1577493.0,26.4697,26.7385,26.4399,26.7087,1577493.0
2025-05-07 09:45:00,26.83,26.83,26.53,26.57,826286.0,26.7087,26.7087,26.41,26.4498,826286.0
2025-05-07 09:50:00,26.55,26.71,26.51,26.64,627191.0,26.4299,26.5892,26.3901,26.5195,627191.0
2025-05-07 09:55:00,26.64,26.78,26.62,26.71,141728.0,26.5195,26.6589,26.4996,26.5892,141728.0
2025-05-07 10:00:00,26.71,26.74,26.65,26.67,202797.0,26.5892,26.6191,26.5295,26.5494,202797.0
2025-05-07 10:05:00,26.67,26.7,26.57,26.59,179205.0,26.5494,26.5792,26.4498,26.4697,179205.0
2025-05-07 10:10:00,26.58,26.59,26.42,26.45,242506.0,26.4598,26.4697,26.3005,26.3304,242506.0
2025-05-07 10:15:00,26.45,26.47,26.39,26.43,146935.0,26.3304,26.3503,26.2706,26.3105,146935.0
2025-05-07 10:20:00,26.43,26.48,26.34,26.41,178713.0,26.3105,26.3602,26.2209,26.2906,178713.0
2025-05-07 10:25:00,26.41,26.5,26.33,26.48,110749.0,26.2906,26.3801,26.2109,26.3602,110749.0
2025-05-07 10:30:00,26.49,26.54,26.46,26.49,96800.0,26.3702,26.42,26.3403,26.3702,96800.0
2025-05-07 10:35:00,26.51,26.56,26.48,26.55,75738.0,26.3901,26.4399,26.3602,26.4299,75738.0
2025-05-07 10:40:00,26.55,26.57,26.49,26.56,45497.0,26.4299,26.4498,26.3702,26.4399,45497.0
2025-05-07 10:45:00,26.55,26.62,26.55,26.56,125331.0,26.4299,26.4996,26.4299,26.4399,125331.0
2025-05-07 10:50:00,26.55,26.57,26.32,26.34,261543.0,26.4299,26.4498,26.201,26.2209,261543.0
2025-05-07 10:55:00,26.32,26.35,26.27,26.32,194307.0,26.201,26.2308,26.1512,26.201,194307.0
2025-05-07 11:00:00,26.31,26.32,26.2,26.3,99699.0,26.191,26.201,26.0815,26.1811,99699.0
2025-05-07 11:05:00,26.31,26.39,26.26,26.36,74509.0,26.191,26.2706,26.1412,26.2408,74509.0
2025-05-07 11:10:00,26.36,26.4,26.25,26.26,74538.0,26.2408,26.2806,26.1313,26.1412,74538.0
2025-05-07 11:15:00,26.27,26.42,26.27,26.4,146148.0,26.1512,26.3005,26.1512,26.2806,146148.0
2025-05-07 11:20:00,26.39,26.48,26.34,26.45,136325.0,26.2706,26.3602,26.2209,26.3304,136325.0
2025-05-07 11:25:00,26.45,26.47,26.4,26.47,67373.0,26.3304,26.3503,26.2806,26.3503,67373.0
2025-05-07 11:30:00,26.45,26.52,26.43,26.47,118085.0,26.3304,26.4001,26.3105,26.3503,118085.0
2025-05-07 11:35:00,26.48,26.57,26.41,26.52,28050.0,26.3602,26.4498,26.2906,26.4001,28050.0
2025-05-07 11:40:00,26.53,26.63,26.51,26.62,139620.0,26.41,26.5096,26.3901,26.4996,139620.0
2025-05-07 11:45:00,26.62,26.63,26.44,26.46,63618.0,26.4996,26.5096,26.3204,26.3403,63618.0
2025-05-07 11:50:00,26.45,26.51,26.41,26.49,46127.0,26.3304,26.3901,26.2906,26.3702,46127.0
2025-05-07 11:55:00,26.5,26.58,26.49,26.54,55612.0,26.3801,26.4598,26.3702,26.42,55612.0
2025-05-07 12:00:00,26.53,26.55,26.51,26.54,36704.0,26.41,26.4299,26.3901,26.42,36704.0
2025-05-07 12:05:00,26.55,26.59,26.45,26.57,43852.0,26.4299,26.4697,26.3304,26.4498,43852.0
2025-05-07 12:10:00,26.55,26.62,26.55,26.57,19451.0,26.4299,26.4996,26.4299,26.4498,19451.0
2025-05-07 12:15:00,26.58,26.62,26.52,26.61,25323.0,26.4598,26.4996,26.4001,26.4897,25323.0
2025-05-07 12:20:00,26.62,26.62,26.48,26.48,19321.0,26.4996,26.4996,26.3602,26.3602,19321.0
2025-05-07 12:25:00,26.49,26.51,26.4,26.41,86511.0,26.3702,26.3901,26.2806,26.2906,86511.0
2025-05-07 12:30:00,26.41,26.52,26.41,26.5,30000.0,26.2906,26.4001,26.2906,26.3801,30000.0
2025-05-07 12:35:00,26.52,26.58,26.51,26.57,15989.0,26.4001,26.4598,26.3901,26.4498,15989.0
2025-05-07 12:40:00,26.57,26.67,26.56,26.65,48244.0,26.4498,26.5494,26.4399,26.5295,48244.0
2025-05-07 12:45:00,26.66,26.7,26.62,26.69,101702.0,26.5394,26.5792,26.4996,26.5693,101702.0
2025-05-07 12:50:00,26.7,26.76,26.67,26.75,46860.0,26.5792,26.639,26.5494,26.629,46860.0
2025-05-07 12:55:00,26.77,26.79,26.75,26.77,63740.0,26.6489,26.6688,26.629,26.6489,63740.0
2025-05-07 13:00:00,26.78,26.81,26.74,26.79,64068.0,26.6589,26.6887,26.6191,26.6688,64068.0
2025-05-07 13:05:00,26.8,26.82,26.77,26.8,56669.0,26.6788,26.6987,26.6489,26.6788,56669.0
2025-05-07 13:10:00,26.81,26.84,26.76,26.83,32145.0,26.6887,26.7186,26.639,26.7087,32145.0
2025-05-07 13:15:00,26.84,26.86,26.78,26.79,31436.0,26.7186,26.7385,26.6589,26.6688,31436.0
2025-05-07 13:20:00,26.78,26.82,26.72,26.81,128806.0,26.6589,26.6987,26.5992,26.6887,128806.0
2025-05-07 13:25:00,26.79,26.81,26.71,26.71,9617.0,26.6688,26.6887,26.5892,26.5892,9617.0
2025-05-07 13:30:00,26.71,26.74,26.66,26.68,19983.0,26.5892,26.6191,26.5394,26.5593,19983.0
2025-05-07 13:35:00,26.66,26.66,26.57,26.61,24902.0,26.5394,26.5394,26.4498,26.4897,24902.0
2025-05-07 13:40:00,26.61,26.61,26.54,26.54,31835.0,26.4897,26.4897,26.42,26.42,31835.0
2025-05-07 13:45:00,26.54,26.62,26.54,26.6,27018.0,26.42,26.4996,26.42,26.4797,27018.0
2025-05-07 13:50:00,26.61,26.63,26.32,26.37,342439.0,26.4897,26.5096,26.201,26.2507,342439.0
2025-05-07 13:55:00,26.34,26.47,26.27,26.39,240850.0,26.2209,26.3503,26.1512,26.2706,240850.0
2025-05-07 14:00:00,26.41,26.55,26.26,26.48,148380.0,26.2906,26.4299,26.1412,26.3602,148380.0
2025-05-07 14:05:00,26.46,26.47,25.96,26.07,278309.0,26.3403,26.3503,25.8426,25.9521,278309.0
2025-05-07 14:10:00,26.08,26.2,25.96,25.99,171260.0,25.962,26.0815,25.8426,25.8725,171260.0
2025-05-07 14:15:00,25.97,26.02,25.85,25.99,296739.0,25.8525,25.9023,25.7331,25.8725,296739.0
2025-05-07 14:20:00,26.0,26.16,25.98,26.07,202884.0,25.8824,26.0417,25.8625,25.9521,202884.0
2025-05-07 14:25:00,26.05,26.21,26.05,26.14,179299.0,25.9322,26.0915,25.9322,26.0218,179299.0
2025-05-07 14:30:00,26.14,26.39,26.07,26.35,407781.0,26.0218,26.2706,25.9521,26.2308,407781.0
2025-05-07 14:35:00,26.35,26.49,26.27,26.46,268954.0,26.2308,26.3702,26.1512,26.3403,268954.0
2025-05-07 14:40:00,26.46,26.53,26.43,26.48,201427.0,26.3403,26.41,26.3105,26.3602,201427.0
2025-05-07 14:45:00,26.47,26.52,26.04,26.14,276343.0,26.3503,26.4001,25.9222,26.0218,276343.0
2025-05-07 14:50:00,26.17,26.27,26.02,26.17,149964.0,26.0516,26.1512,25.9023,26.0516,149964.0
2025-05-07 14:55:00,26.17,26.58,26.16,26.54,374810.0,26.0516,26.4598,26.0417,26.42,374810.0
2025-05-07 15:00:00,26.52,26.52,26.38,26.46,293903.0,26.4001,26.4001,26.2607,26.3403,293903.0
2025-05-07 15:05:00,26.46,26.52,26.38,26.47,100177.0,26.3403,26.4001,26.2607,26.3503,100177.0
2025-05-07 15:10:00,26.47,26.49,26.32,26.36,122706.0,26.3503,26.3702,26.201,26.2408,122706.0
2025-05-07 15:15:00,26.36,26.42,26.23,26.42,140165.0,26.2408,26.3005,26.1114,26.3005,140165.0
2025-05-07 15:20:00,26.4,26.43,26.26,26.3,65022.0,26.2806,26.3105,26.1412,26.1811,65022.0
2025-05-07 15:25:00,26.28,26.29,25.99,26.0,214880.0,26.1611,26.1711,25.8725,25.8824,214880.0
2025-05-07 15:30:00,26.0,26.06,25.87,25.88,147821.0,25.8824,25.9421,25.753,25.763,147821.0
2025-05-07 15:35:00,25.89,26.09,25.85,26.0,193834.0,25.7729,25.972,25.7331,25.8824,193834.0
2025-05-07 15:40:00,26.0,26.62,25.92,26.38,710416.0,25.8824,26.4996,25.8028,26.2607,710416.0
2025-05-07 15:45:00,26.37,26.49,26.2,26.3,291881.0,26.2507,26.3702,26.0815,26.1811,291881.0
2025-05-07 15:50:00,26.28,26.43,26.11,26.37,269674.0,26.1611,26.3105,25.9919,26.2507,269674.0
2025-05-07 15:55:00,26.37,26.46,26.29,26.38,227912.0,26.2507,26.3403,26.1711,26.2607,227912.0
2025-05-08 09:30:00,27.32,27.42,27.12,27.18,417752.0,27.1964,27.296,26.9973,27.0571,417752.0
2025-05-08 09:35:00,27.17,27.22,27.04,27.09,220390.0,27.0471,27.0969,26.9177,26.9675,220390.0
2025-05-08 09:40:00,27.11,27.12,27.02,27.08,215248.0,26.9874,26.9973,26.8978,26.9575,215248.0
2025-05-08 09:45:00,27.08,27.1,26.94,26.96,156639.0,26.9575,26.9774,26.8182,26.8381,156639.0
2025-05-08 09:50:00,26.99,27.04,26.94,27.02,119060.0,26.8679,26.9177,26.8182,26.8978,119060.0
2025-05-08 09:55:00,27.01,27.12,26.98,27.05,223805.0,26.8878,26.9973,26.858,26.9277,223805.0
2025-05-08 10:00:00,27.06,27.2,27.01,27.16,157573.0,26.9376,27.077,26.8878,27.0372,157573.0
2025-05-08 10:05:00,27.15,27.17,27.0,27.05,189707.0,27.0272,27.0471,26.8779,26.9277,189707.0
2025-05-08 10:10:00,27.05,27.07,26.89,26.92,190913.0,26.9277,26.9476,26.7684,26.7982,190913.0
2025-05-08 10:15:00,26.93,27.0,26.88,26.96,71460.0,26.8082,26.8779,26.7584,26.8381,71460.0
2025-05-08 10:20:00,26.96,27.11,26.93,27.07,222090.0,26.8381,26.9874,26.8082,26.9476,222090.0
2025-05-08 10:25:00,27.07,27.25,27.06,27.21,137666.0,26.9476,27.1268,26.9376,27.0869,137666.0
2025-05-08 10:30:00,27.22,27.37,27.2,27.3,233934.0,27.0969,27.2462,27.077,27.1765,233934.0
2025-05-08 10:35:00,27.3,27.33,27.14,27.15,229520.0,27.1765,27.2064,27.0173,27.0272,229520.0
2025-05-08 10:40:00,27.14,27.17,27.05,27.15,153432.0,27.0173,27.0471,26.9277,27.0272,153432.0
2025-05-08 10:45:00,27.16,27.17,26.99,27.0,117549.0,27.0372,27.0471,26.8679,26.8779,117549.0
2025-05-08 10:50:00,26.99,27.11,26.81,26.88,298415.0,26.8679,26.9874,26.6887,26.7584,298415.0
2025-05-08 10:55:00,26.88,26.91,26.71,26.85,326401.0,26.7584,26.7883,26.5892,26.7286,326401.0
2025-05-08 11:00:00,26.84,26.94,26.76,26.79,155263.0,26.7186,26.8182,26.639,26.6688,155263.0
2025-05-08 11:05:00,26.8,27.06,26.78,27.05,214808.0,26.6788,26.9376,26.6589,26.9277,214808.0
2025-05-08 11:10:00,27.05,27.11,27.04,27.09,133602.0,26.9277,26.9874,26.9177,26.9675,133602.0
2025-05-08 11:15:00,27.09,27.2,27.08,27.19,131782.0,26.9675,27.077,26.9575,27.067,131782.0
2025-05-08 11:20:00,27.2,27.44,27.19,27.43,387665.0,27.077,27.3159,27.067,27.3059,387665.0
2025-05-08 11:25:00,27.43,27.7,27.43,27.58,478797.0,27.3059,27.5747,27.3059,27.4553,478797.0
2025-05-08 11:30:00,27.58,27.74,27.48,27.74,230117.0,27.4553,27.6145,27.3557,27.6145,230117.0
2025-05-08 11:35:00,27.74,27.77,27.63,27.75,204453.0,27.6145,27.6444,27.505,27.6245,204453.0
2025-05-08 11:40:00,27.75,28.07,27.75,28.06,477352.0,27.6245,27.943,27.6245,27.9331,477352.0
2025-05-08 11:45:00,28.07,28.23,28.04,28.21,359099.0,27.943,28.1023,27.9132,28.0824,359099.0
2025-05-08 11:50:00,28.21,28.24,28.07,28.16,361777.0,28.0824,28.1123,27.943,28.0326,361777.0
2025-05-08 11:55:00,28.16,28.16,28.03,28.05,251722.0,28.0326,28.0326,27.9032,27.9231,251722.0
2025-05-08 12:00:00,28.05,28.14,28.04,28.08,110055.0,27.9231,28.0127,27.9132,27.953,110055.0
2025-05-08 12:05:00,28.08,28.15,28.07,28.15,147042.0,27.953,28.0227,27.943,28.0227,147042.0
2025-05-08 12:10:00,28.15,28.2,28.03,28.2,153418.0,28.0227,28.0725,27.9032,28.0725,153418.0
2025-05-08 12:15:00,28.2,28.28,28.19,28.23,361409.0,28.0725,28.1521,28.0625,28.1023,361409.0
2025-05-08 12:20:00,28.23,28.24,28.09,28.16,139553.0,28.1023,28.1123,27.963,28.0326,139553.0
2025-05-08 12:25:00,28.16,28.16,28.08,28.09,121530.0,28.0326,28.0326,27.953,27.963,121530.0
2025-05-08 12:30:00,28.1,28.19,28.08,28.17,108247.0,27.9729,28.0625,27.953,28.0426,108247.0
2025-05-08 12:35:00,28.17,28.33,28.15,28.32,137069.0,28.0426,28.2019,28.0227,28.1919,137069.0
2025-05-08 12:40:00,28.32,28.38,28.29,28.38,141781.0,28.1919,28.2516,28.1621,28.2516,141781.0
2025-05-08 12:45:00,28.38,28.47,28.33,28.47,145135.0,28.2516,28.3412,28.2019,28.3412,145135.0
2025-05-08 12:50:00,28.46,28.5,28.45,28.48,104310.0,28.3313,28.3711,28.3213,28.3512,104310.0
2025-05-08 12:55:00,28.48,28.51,28.45,28.48,101217.0,28.3512,28.3811,28.3213,28.3512,101217.0
2025-05-08 13:00:00,28.47,28.48,28.34,28.36,186732.0,28.3412,28.3512,28.2118,28.2317,186732.0
2025-05-08 13:05:00,28.35,28.43,28.3,28.37,94576.0,28.2218,28.3014,28.172,28.2417,94576.0
2025-05-08 13:10:00,28.34,28.36,28.24,28.35,82496.0,28.2118,28.2317,28.1123,28.2218,82496.0
2025-05-08 13:15:00,28.35,28.38,28.28,28.3,55740.0,28.2218,28.2516,28.1521,28.172,55740.0
2025-05-08 13:20:00,28.31,28.4,28.24,28.4,88114.0,28.182,28.2716,28.1123,28.2716,88114.0
2025-05-08 13:25:00,28.39,28.4,28.31,28.35,29463.0,28.2616,28.2716,28.182,28.2218,29463.0
2025-05-08 13:30:00,28.35,28.38,28.22,28.22,72122.0,28.2218,28.2516,28.0924,28.0924,72122.0
2025-05-08 13:35:00,28.24,28.3,28.18,28.3,101266.0,28.1123,28.172,28.0525,28.172,101266.0
2025-05-08 13:40:00,28.29,28.32,28.24,28.29,66642.0,28.1621,28.1919,28.1123,28.1621,66642.0
2025-05-08 13:45:00,28.29,28.29,28.18,28.27,31322.0,28.1621,28.1621,28.0525,28.1421,31322.0
2025-05-08 13:50:00,28.26,28.31,28.21,28.3,57714.0,28.1322,28.182,28.0824,28.172,57714.0
2025-05-08 13:55:00,28.31,28.31,28.13,28.16,117567.0,28.182,28.182,28.0028,28.0326,117567.0
2025-05-08 14:00:00,28.15,28.21,28.07,28.1,101856.0,28.0227,28.0824,27.943,27.9729,101856.0
2025-05-08 14:05:00,28.11,28.18,28.1,28.17,106203.0,27.9829,28.0525,27.9729,28.0426,106203.0
2025-05-08 14:10:00,28.17,28.25,28.16,28.23,93923.0,28.0426,28.1222,28.0326,28.1023,93923.0
2025-05-08 14:15:00,28.23,28.32,28.23,28.3,54706.0,28.1023,28.1919,28.1023,28.172,54706.0
2025-05-08 14:20:00,28.31,28.35,28.24,28.26,64935.0,28.182,28.2218,28.1123,28.1322,64935.0
2025-05-08 14:25:00,28.25,28.3,28.22,28.23,40642.0,28.1222,28.172,28.0924,28.1023,40642.0
2025-05-08 14:30:00,28.22,28.33,28.22,28.3,40599.0,28.0924,28.2019,28.0924,28.172,40599.0
2025-05-08 14:35:00,28.3,28.34,28.3,28.33,23576.0,28.172,28.2118,28.172,28.2019,23576.0
2025-05-08 14:40:00,28.33,28.39,28.33,28.36,90863.0,28.2019,28.2616,28.2019,28.2317,90863.0
2025-05-08 14:45:00,28.36,28.36,28.32,28.32,39926.0,28.2317,28.2317,28.1919,28.1919,39926.0
2025-05-08 14:50:00,28.31,28.31,28.23,28.26,59204.0,28.182,28.182,28.1023,28.1322,59204.0
2025-05-08 14:55:00,28.24,28.28,28.22,28.23,96005.0,28.1123,28.1521,28.0924,28.1023,96005.0
2025-05-08 15:00:00,28.22,28.22,28.14,28.15,75734.0,28.0924,28.0924,28.0127,28.0227,75734.0
2025-05-08 15:05:00,28.15,28.18,28.08,28.11,53866.0,28.0227,28.0525,27.953,27.9829,53866.0
2025-05-08 15:10:00,28.11,28.14,28.09,28.11,70345.0,27.9829,28.0127,27.963,27.9829,70345.0
2025-05-08 15:15:00,28.11,28.17,28.1,28.17,83535.0,27.9829,28.0426,27.9729,28.0426,83535.0
2025-05-08 15:20:00,28.16,28.34,28.16,28.27,246933.0,28.0326,28.2118,28.0326,28.1421,246933.0
2025-05-08 15:25:00,28.27,28.41,28.27,28.39,162072.0,28.1421,28.2815,28.1421,28.2616,162072.0
2025-05-08 15:30:00,28.4,28.43,28.35,28.38,83862.0,28.2716,28.3014,28.2218,28.2516,83862.0
2025-05-08 15:35:00,28.38,28.39,28.26,28.28,102073.0,28.2516,28.2616,28.1322,28.1521,102073.0
2025-05-08 15:40:00,28.27,28.3,28.2,28.24,154285.0,28.1421,28.172,28.0725,28.1123,154285.0
2025-05-08 15:45:00,28.23,28.24,28.11,28.12,95493.0,28.1023,28.1123,27.9829,27.9928,95493.0
2025-05-08 15:50:00,28.12,28.13,27.95,27.97,608225.0,27.9928,28.0028,27.8236,27.8435,608225.0
2025-05-08 15:55:00,27.97,27.98,27.86,27.91,298352.0,27.8435,27.8535,27.734,27.7838,298352.0
2025-05-09 09:30:00,28.0,28.2,27.99,28.19,453568.0,27.8734,28.0725,27.8634,28.0625,453568.0
2025-05-09 09:35:00,28.19,28.28,28.15,28.2,197100.0,28.0625,28.1521,28.0227,28.0725,197100.0
2025-05-09 09:40:00,28.2,28.31,28.12,28.15,231056.0,28.0725,28.182,27.9928,28.0227,231056.0
2025-05-09 09:45:00,28.16,28.29,28.1,28.13,122481.0,28.0326,28.1621,27.9729,28.0028,122481.0
2025-05-09 09:50:00,28.15,28.21,28.05,28.21,145042.0,28.0227,28.0824,27.9231,28.0824,145042.0
2025-05-09 09:55:00,28.21,28.27,28.17,28.26,144849.0,28.0824,28.1421,28.0426,28.1322,144849.0
2025-05-09 10:00:00,28.25,28.29,28.2,28.27,99304.0,28.1222,28.1621,28.0725,28.1421,99304.0
2025-05-09 10:05:00,28.27,28.32,28.19,28.3,102434.0,28.1421,28.1919,28.0625,28.172,102434.0
2025-05-09 10:10:00,28.3,28.32,28.09,28.16,114819.0,28.172,28.1919,27.963,28.0326,114819.0
2025-05-09 10:15:00,28.14,28.21,28.05,28.06,91560.0,28.0127,28.0824,27.9231,27.9331,91560.0
2025-05-09 10:20:00,28.05,28.12,27.98,27.98,166833.0,27.9231,27.9928,27.8535,27.8535,166833.0
2025-05-09 10:25:00,27.99,28.0,27.72,27.76,316214.0,27.8634,27.8734,27.5946,27.6344,316214.0
2025-05-09 10:30:00,27.76,27.9,27.74,27.79,183414.0,27.6344,27.7738,27.6145,27.6643,183414.0
2025-05-09 10:35:00,27.78,27.79,27.53,27.61,417601.0,27.6544,27.6643,27.4055,27.4851,417601.0
2025-05-09 10:40:00,27.62,27.77,27.55,27.77,222144.0,27.4951,27.6444,27.4254,27.6444,222144.0
2025-05-09 10:45:00,27.78,27.85,27.72,27.84,152790.0,27.6544,27.724,27.5946,27.7141,152790.0
2025-05-09 10:50:00,27.83,27.91,27.71,27.79,241312.0,27.7041,27.7838,27.5847,27.6643,241312.0
2025-05-09 10:55:00,27.78,27.89,27.77,27.85,161502.0,27.6544,27.7639,27.6444,27.724,161502.0
2025-05-09 11:00:00,27.85,27.87,27.79,27.84,92231.0,27.724,27.744,27.6643,27.7141,92231.0
2025-05-09 11:05:00,27.84,27.94,27.84,27.93,100934.0,27.7141,27.8136,27.7141,27.8037,100934.0
2025-05-09 11:10:00,27.91,27.91,27.75,27.78,82889.0,27.7838,27.7838,27.6245,27.6544,82889.0
2025-05-09 11:15:00,27.76,27.84,27.71,27.77,51766.0,27.6344,27.7141,27.5847,27.6444,51766.0
2025-05-09 11:20:00,27.76,27.77,27.65,27.67,104087.0,27.6344,27.6444,27.5249,27.5449,104087.0
2025-05-09 11:25:00,27.66,27.73,27.6,27.69,95006.0,27.5349,27.6046,27.4752,27.5648,95006.0
2025-05-09 11:30:00,27.68,27.71,27.6,27.71,88258.0,27.5548,27.5847,27.4752,27.5847,88258.0
2025-05-09 11:35:00,27.71,27.77,27.66,27.68,189081.0,27.5847,27.6444,27.5349,27.5548,189081.0
2025-05-09 11:40:00,27.68,27.68,27.59,27.65,82083.0,27.5548,27.5548,27.4652,27.5249,82083.0
2025-05-09 11:45:00,27.66,27.68,27.57,27.66,216250.0,27.5349,27.5548,27.4453,27.5349,216250.0
2025-05-09 11:50:00,27.66,27.78,27.64,27.7,122378.0,27.5349,27.6544,27.515,27.5747,122378.0
2025-05-09 11:55:00,27.68,27.73,27.66,27.69,24066.0,27.5548,27.6046,27.5349,27.5648,24066.0
2025-05-09 12:00:00,27.69,27.69,27.49,27.5,252785.0,27.5648,27.5648,27.3657,27.3756,252785.0
2025-05-09 12:05:00,27.49,27.59,27.44,27.45,194773.0,27.3657,27.4652,27.3159,27.3259,194773.0
2025-05-09 12:10:00,27.46,27.52,27.37,27.52,112194.0,27.3358,27.3955,27.2462,27.3955,112194.0
2025-05-09 12:15:00,27.52,27.56,27.39,27.51,68072.0,27.3955,27.4354,27.2661,27.3856,68072.0
2025-05-09 12:20:00,27.51,27.58,27.49,27.53,56027.0,27.3856,27.4553,27.3657,27.4055,56027.0
2025-05-09 12:25:00,27.52,27.53,27.42,27.45,57299.0,27.3955,27.4055,27.296,27.3259,57299.0
2025-05-09 12:30:00,27.43,27.53,27.36,27.38,154409.0,27.3059,27.4055,27.2363,27.2562,154409.0
2025-05-09 12:35:00,27.38,27.57,27.38,27.48,132444.0,27.2562,27.4453,27.2562,27.3557,132444.0
2025-05-09 12:40:00,27.47,27.54,27.46,27.47,51400.0,27.3458,27.4154,27.3358,27.3458,51400.0
2025-05-09 12:45:00,27.46,27.49,27.38,27.44,63752.0,27.3358,27.3657,27.2562,27.3159,63752.0
2025-05-09 12:50:00,27.44,27.52,27.41,27.51,47278.0,27.3159,27.3955,27.286,27.3856,47278.0
2025-05-09 12:55:00,27.51,27.53,27.4,27.45,75640.0,27.3856,27.4055,27.2761,27.3259,75640.0
2025-05-09 13:00:00,27.45,27.52,27.45,27.49,69904.0,27.3259,27.3955,27.3259,27.3657,69904.0
2025-05-09 13:05:00,27.5,27.56,27.43,27.56,124881.0,27.3756,27.4354,27.3059,27.4354,124881.0
2025-05-09 13:10:00,27.56,27.62,27.52,27.53,55606.0,27.4354,27.4951,27.3955,27.4055,55606.0
2025-05-09 13:15:00,27.53,27.66,27.52,27.64,36527.0,27.4055,27.5349,27.3955,27.515,36527.0
2025-05-09 13:20:00,27.65,27.69,27.46,27.67,293949.0,27.5249,27.5648,27.3358,27.5449,293949.0
2025-05-09 13:25:00,27.67,27.73,27.66,27.68,72812.0,27.5449,27.6046,27.5349,27.5548,72812.0
2025-05-09 13:30:00,27.68,27.71,27.6,27.66,61072.0,27.5548,27.5847,27.4752,27.5349,61072.0
2025-05-09 13:35:00,27.67,27.76,27.66,27.75,44912.0,27.5449,27.6344,27.5349,27.6245,44912.0
2025-05-09 13:40:00,27.75,27.82,27.73,27.82,86617.0,27.6245,27.6942,27.6046,27.6942,86617.0
2025-05-09 13:45:00,27.81,27.87,27.8,27.84,222365.0,27.6842,27.744,27.6743,27.7141,222365.0
2025-05-09 13:50:00,27.85,27.85,27.77,27.83,56748.0,27.724,27.724,27.6444,27.7041,56748.0
2025-05-09 13:55:00,27.81,27.84,27.76,27.8,133167.0,27.6842,27.7141,27.6344,27.6743,133167.0
2025-05-09 14:00:00,27.8,27.82,27.72,27.73,59342.0,27.6743,27.6942,27.5946,27.6046,59342.0
2025-05-09 14:05:00,27.74,27.77,27.69,27.71,54443.0,27.6145,27.6444,27.5648,27.5847,54443.0
2025-05-09 14:10:00,27.69,27.72,27.67,27.7,33321.0,27.5648,27.5946,27.5449,27.5747,33321.0
2025-05-09 14:15:00,27.69,27.75,27.62,27.68,48483.0,27.5648,27.6245,27.4951,27.5548,48483.0
2025-05-09 14:20:00,27.67,27.72,27.64,27.71,23219.0,27.5449,27.5946,27.515,27.5847,23219.0
2025-05-09 14:25:00,27.72,27.73,27.64,27.64,24748.0,27.5946,27.6046,27.515,27.515,24748.0
2025-05-09 14:30:00,27.66,27.74,27.65,27.73,20707.0,27.5349,27.6145,27.5249,27.6046,20707.0
2025-05-09 14:35:00,27.73,27.73,27.65,27.69,27917.0,27.6046,27.6046,27.5249,27.5648,27917.0
2025-05-09 14:40:00,27.7,27.74,27.68,27.72,32707.0,27.5747,27.6145,27.5548,27.5946,32707.0
2025-05-09 14:45:00,27.71,27.77,27.7,27.74,46484.0,27.5847,27.6444,27.5747,27.6145,46484.0
2025-05-09 14:50:00,27.75,27.77,27.7,27.76,40154.0,27.6245,27.6444,27.5747,27.6344,40154.0
2025-05-09 14:55:00,27.76,27.79,27.75,27.78,18417.0,27.6344,27.6643,27.6245,27.6544,18417.0
2025-05-09 15:00:00,27.79,27.82,27.77,27.8,27841.0,27.6643,27.6942,27.6444,27.6743,27841.0
2025-05-09 15:05:00,27.8,27.87,27.79,27.83,73977.0,27.6743,27.744,27.6643,27.7041,73977.0
2025-05-09 15:10:00,27.85,27.87,27.78,27.82,112102.0,27.724,27.744,27.6544,27.6942,112102.0
2025-05-09 15:15:00,27.83,27.84,27.75,27.79,55781.0,27.7041,27.7141,27.6245,27.6643,55781.0
2025-05-09 15:20:00,27.79,27.8,27.71,27.74,59435.0,27.6643,27.6743,27.5847,27.6145,59435.0
2025-05-09 15:25:00,27.75,27.76,27.73,27.73,166464.0,27.6245,27.6344,27.6046,27.6046,166464.0
2025-05-09 15:30:00,27.73,27.77,27.67,27.77,206430.0,27.6046,27.6444,27.5449,27.6444,206430.0
2025-05-09 15:35:00,27.78,27.79,27.7,27.71,144522.0,27.6544,27.6643,27.5747,27.5847,144522.0
2025-05-09 15:40:00,27.71,27.71,27.64,27.65,104005.0,27.5847,27.5847,27.515,27.5249,104005.0
2025-05-09 15:45:00,27.66,27.69,27.62,27.67,90446.0,27.5349,27.5648,27.4951,27.5449,90446.0
2025-05-09 15:50:00,27.67,27.81,27.66,27.79,214123.0,27.5449,27.6842,27.5349,27.6643,214123.0
2025-05-09 15:55:00,27.8,27.8,27.67,27.7,284814.0,27.6743,27.6743,27.5449,27.5747,284814.0
2025-05-12 09:30:00,30.99,31.36,30.76,31.18,2444369.0,30.8498,31.2182,30.6209,31.039,2444369.0
2025-05-12 09:35:00,31.17,31.21,30.91,31.03,1350985.0,31.029,31.0688,30.7702,30.8897,1350985.0
2025-05-12 09:40:00,31.02,31.14,30.9,31.02,932483.0,30.8797,30.9992,30.7602,30.8797,932483.0
2025-05-12 09:45:00,31.02,31.06,30.86,30.91,685469.0,30.8797,30.9195,30.7204,30.7702,685469.0
2025-05-12 09:50:00,30.92,31.24,30.89,31.11,449279.0,30.7802,31.0987,30.7503,30.9693,449279.0
2025-05-12 09:55:00,31.11,31.12,30.77,30.8,294251.0,30.9693,30.9793,30.6308,30.6607,294251.0
2025-05-12 10:00:00,30.84,31.0,30.77,30.82,222786.0,30.7005,30.8598,30.6308,30.6806,222786.0
2025-05-12 10:05:00,30.81,30.86,30.64,30.65,214953.0,30.6707,30.7204,30.5014,30.5114,214953.0
2025-05-12 10:10:00,30.64,30.72,30.61,30.66,174311.0,30.5014,30.5811,30.4716,30.5213,174311.0
2025-05-12 10:15:00,30.67,30.69,30.46,30.46,268075.0,30.5313,30.5512,30.3222,30.3222,268075.0
2025-05-12 10:20:00,30.47,30.49,30.27,30.31,301980.0,30.3322,30.3521,30.1331,30.1729,301980.0
2025-05-12 10:25:00,30.3,30.3,29.91,29.98,344322.0,30.163,30.163,29.7747,29.8444,344322.0
2025-05-12 10:30:00,29.99,30.12,29.78,30.03,551996.0,29.8544,29.9838,29.6453,29.8942,551996.0
2025-05-12 10:35:00,30.04,30.24,29.97,30.24,303743.0,29.9041,30.1032,29.8345,30.1032,303743.0
2025-05-12 10:40:00,30.23,30.34,30.2,30.31,283506.0,30.0933,30.2028,30.0634,30.1729,283506.0
2025-05-12 10:45:00,30.3,30.34,30.22,30.29,157501.0,30.163,30.2028,30.0833,30.153,157501.0
2025-05-12 10:50:00,30.32,30.37,30.28,30.31,171624.0,30.1829,30.2326,30.1431,30.1729,171624.0
2025-05-12 10:55:00,30.31,30.34,30.08,30.09,109931.0,30.1729,30.2028,29.944,29.9539,109931.0
2025-05-12 11:00:00,30.09,30.17,30.05,30.14,98417.0,29.9539,30.0335,29.9141,30.0037,98417.0
2025-05-12 11:05:00,30.14,30.18,30.02,30.05,88858.0,30.0037,30.0435,29.8842,29.9141,88858.0
2025-05-12 11:10:00,30.05,30.17,30.02,30.11,152370.0,29.9141,30.0335,29.8842,29.9738,152370.0
2025-05-12 11:15:00,30.11,30.12,30.01,30.05,68688.0,29.9738,29.9838,29.8743,29.9141,68688.0
2025-05-12 11:20:00,30.06,30.08,29.87,29.94,119680.0,29.924,29.944,29.7349,29.8046,119680.0
2025-05-12 11:25:00,29.96,30.12,29.88,30.07,126055.0,29.8245,29.9838,29.7449,29.934,126055.0
2025-05-12 11:30:00,30.07,30.2,30.07,30.11,164521.0,29.934,30.0634,29.934,29.9738,164521.0
2025-05-12 11:35:00,30.11,30.16,30.01,30.05,87911.0,29.9738,30.0236,29.8743,29.9141,87911.0
2025-05-12 11:40:00,30.04,30.17,29.97,30.1,128683.0,29.9041,30.0335,29.8345,29.9639,128683.0
2025-05-12 11:45:00,30.09,30.12,30.02,30.09,101238.0,29.9539,29.9838,29.8842,29.9539,101238.0
2025-05-12 11:50:00,30.1,30.1,29.92,29.99,131858.0,29.9639,29.9639,29.7847,29.8544,131858.0
2025-05-12 11:55:00,30.0,30.04,29.92,29.99,38097.0,29.8643,29.9041,29.7847,29.8544,38097.0
2025-05-12 12:00:00,29.99,30.11,29.94,30.1,77877.0,29.8544,29.9738,29.8046,29.9639,77877.0
2025-05-12 12:05:00,30.13,30.2,30.12,30.18,151114.0,29.9937,30.0634,29.9838,30.0435,151114.0
2025-05-12 12:10:00,30.18,30.19,30.14,30.18,40388.0,30.0435,30.0535,30.0037,30.0435,40388.0
2025-05-12 12:15:00,30.19,30.21,30.14,30.19,50942.0,30.0535,30.0734,30.0037,30.0535,50942.0
2025-05-12 12:20:00,30.18,30.28,30.15,30.27,81204.0,30.0435,30.1431,30.0136,30.1331,81204.0
2025-05-12 12:25:00,30.28,30.28,30.16,30.17,100694.0,30.1431,30.1431,30.0236,30.0335,100694.0
2025-05-12 12:30:00,30.16,30.28,30.16,30.27,75812.0,30.0236,30.1431,30.0236,30.1331,75812.0
2025-05-12 12:35:00,30.26,30.31,30.25,30.29,93536.0,30.1231,30.1729,30.1132,30.153,93536.0
2025-05-12 12:40:00,30.29,30.37,30.28,30.36,72339.0,30.153,30.2326,30.1431,30.2227,72339.0
2025-05-12 12:45:00,30.35,30.45,30.34,30.42,82171.0,30.2127,30.3123,30.2028,30.2824,82171.0
2025-05-12 12:50:00,30.42,30.55,30.4,30.54,154057.0,30.2824,30.4118,30.2625,30.4019,154057.0
2025-05-12 12:55:00,30.53,30.62,30.51,30.61,122210.0,30.3919,30.4815,30.372,30.4716,122210.0
2025-05-12 13:00:00,30.61,30.69,30.57,30.68,86138.0,30.4716,30.5512,30.4317,30.5412,86138.0
2025-05-12 13:05:00,30.67,30.87,30.6,30.85,219406.0,30.5313,30.7304,30.4616,30.7105,219406.0
2025-05-12 13:10:00,30.84,30.85,30.68,30.7,101068.0,30.7005,30.7105,30.5412,30.5612,101068.0
2025-05-12 13:15:00,30.71,30.73,30.63,30.68,54205.0,30.5711,30.591,30.4915,30.5412,54205.0
2025-05-12 13:20:00,30.68,30.68,30.58,30.64,121528.0,30.5412,30.5412,30.4417,30.5014,121528.0
2025-05-12 13:25:00,30.65,30.7,30.62,30.67,44503.0,30.5114,30.5612,30.4815,30.5313,44503.0
2025-05-12 13:30:00,30.66,30.76,30.66,30.68,260594.0,30.5213,30.6209,30.5213,30.5412,260594.0
2025-05-12 13:35:00,30.69,30.69,30.61,30.69,94564.0,30.5512,30.5512,30.4716,30.5512,94564.0
2025-05-12 13:40:00,30.69,30.74,30.66,30.69,84766.0,30.5512,30.601,30.5213,30.5512,84766.0
2025-05-12 13:45:00,30.69,30.72,30.64,30.68,147984.0,30.5512,30.5811,30.5014,30.5412,147984.0
2025-05-12 13:50:00,30.68,30.73,30.66,30.72,39775.0,30.5412,30.591,30.5213,30.5811,39775.0
2025-05-12 13:55:00,30.72,30.72,30.61,30.61,48059.0,30.5811,30.5811,30.4716,30.4716,48059.0
2025-05-12 14:00:00,30.61,30.7,30.59,30.7,59000.0,30.4716,30.5612,30.4516,30.5612,59000.0
2025-05-12 14:05:00,30.7,30.7,30.53,30.55,104387.0,30.5612,30.5612,30.3919,30.4118,104387.0
2025-05-12 14:10:00,30.55,30.56,30.48,30.55,74290.0,30.4118,30.4218,30.3421,30.4118,74290.0
2025-05-12 14:15:00,30.54,30.65,30.51,30.64,91363.0,30.4019,30.5114,30.372,30.5014,91363.0
2025-05-12 14:20:00,30.65,30.65,30.53,30.55,62921.0,30.5114,30.5114,30.3919,30.4118,62921.0
2025-05-12 14:25:00,30.55,30.57,30.51,30.55,37421.0,30.4118,30.4317,30.372,30.4118,37421.0
2025-05-12 14:30:00,30.55,30.62,30.55,30.59,38951.0,30.4118,30.4815,30.4118,30.4516,38951.0
2025-05-12 14:35:00,30.59,30.66,30.58,30.66,47147.0,30.4516,30.5213,30.4417,30.5213,47147.0
2025-05-12 14:40:00,30.65,30.66,30.6,30.6,42063.0,30.5114,30.5213,30.4616,30.4616,42063.0
2025-05-12 14:45:00,30.61,30.66,30.57,30.58,34222.0,30.4716,30.5213,30.4317,30.4417,34222.0
2025-05-12 14:50:00,30.59,30.59,30.5,30.52,56359.0,30.4516,30.4516,30.3621,30.382,56359.0
2025-05-12 14:55:00,30.52,30.58,30.51,30.51,76926.0,30.382,30.4417,30.372,30.372,76926.0
2025-05-12 15:00:00,30.51,30.66,30.45,30.66,69411.0,30.372,30.5213,30.3123,30.5213,69411.0
2025-05-12 15:05:00,30.66,30.71,30.63,30.66,55892.0,30.5213,30.5711,30.4915,30.5213,55892.0
2025-05-12 15:10:00,30.65,30.67,30.58,30.62,36179.0,30.5114,30.5313,30.4417,30.4815,36179.0
2025-05-12 15:15:00,30.61,30.7,30.56,30.68,50261.0,30.4716,30.5612,30.4218,30.5412,50261.0
2025-05-12 15:20:00,30.68,30.68,30.62,30.64,83136.0,30.5412,30.5412,30.4815,30.5014,83136.0
2025-05-12 15:25:00,30.65,30.65,30.51,30.53,40427.0,30.5114,30.5114,30.372,30.3919,40427.0
2025-05-12 15:30:00,30.52,30.61,30.49,30.59,78363.0,30.382,30.4716,30.3521,30.4516,78363.0
2025-05-12 15:35:00,30.58,30.63,30.56,30.58,77970.0,30.4417,30.4915,30.4218,30.4417,77970.0
2025-05-12 15:40:00,30.58,30.58,30.48,30.54,65904.0,30.4417,30.4417,30.3421,30.4019,65904.0
2025-05-12 15:45:00,30.55,30.56,30.5,30.54,55124.0,30.4118,30.4218,30.3621,30.4019,55124.0
2025-05-12 15:50:00,30.53,30.63,30.46,30.56,259435.0,30.3919,30.4915,30.3222,30.4218,259435.0
2025-05-12 15:55:00,30.54,30.63,30.49,30.62,350070.0,30.4019,30.4915,30.3521,30.4815,350070.0
2025-05-13 09:30:00,31.1,31.3,30.93,31.01,627551.0,30.9593,31.1584,30.7901,30.8698,627551.0
2025-05-13 09:35:00,31.01,31.17,30.96,31.12,231229.0,30.8698,31.029,30.82,30.9793,231229.0
2025-05-13 09:40:00,31.11,31.19,30.94,30.98,170445.0,30.9693,31.0489,30.8001,30.8399,170445.0
2025-05-13 09:45:00,30.97,31.09,30.9,30.95,197432.0,30.8299,30.9494,30.7602,30.81,197432.0
2025-05-13 09:50:00,30.96,31.02,30.89,30.9,251813.0,30.82,30.8797,30.7503,30.7602,251813.0
2025-05-13 09:55:00,30.9,30.99,30.84,30.86,262747.0,30.7602,30.8498,30.7005,30.7204,262747.0
2025-05-13 10:00:00,30.86,30.95,30.83,30.91,177297.0,30.7204,30.81,30.6906,30.7702,177297.0
2025-05-13 10:05:00,30.92,30.93,30.8,30.89,157284.0,30.7802,30.7901,30.6607,30.7503,157284.0
2025-05-13 10:10:00,30.89,30.98,30.86,30.96,254340.0,30.7503,30.8399,30.7204,30.82,254340.0
2025-05-13 10:15:00,30.96,31.12,30.88,30.97,267894.0,30.82,30.9793,30.7403,30.8299,267894.0
2025-05-13 10:20:00,30.98,30.98,30.82,30.89,172129.0,30.8399,30.8399,30.6806,30.7503,172129.0
2025-05-13 10:25:00,30.87,30.97,30.73,30.74,314155.0,30.7304,30.8299,30.591,30.601,314155.0
2025-05-13 10:30:00,30.74,30.85,30.65,30.84,275612.0,30.601,30.7105,30.5114,30.7005,275612.0
2025-05-13 10:35:00,30.83,30.9,30.81,30.88,213823.0,30.6906,30.7602,30.6707,30.7403,213823.0
2025-05-13 10:40:00,30.9,30.93,30.65,30.68,186134.0,30.7602,30.7901,30.5114,30.5412,186134.0
2025-05-13 10:45:00,30.68,30.81,30.66,30.72,141367.0,30.5412,30.6707,30.5213,30.5811,141367.0
2025-05-13 10:50:00,30.73,30.92,30.71,30.84,156587.0,30.591,30.7802,30.5711,30.7005,156587.0
2025-05-13 10:55:00,30.85,30.97,30.85,30.93,147225.0,30.7105,30.8299,30.7105,30.7901,147225.0
2025-05-13 11:00:00,30.93,30.95,30.84,30.9,141563.0,30.7901,30.81,30.7005,30.7602,141563.0
2025-05-13 11:05:00,30.89,31.05,30.86,31.0,159575.0,30.7503,30.9096,30.7204,30.8598,159575.0
2025-05-13 11:10:00,31.01,31.07,30.97,30.97,125170.0,30.8698,30.9295,30.8299,30.8299,125170.0
2025-05-13 11:15:00,30.97,31.06,30.97,31.05,146741.0,30.8299,30.9195,30.8299,30.9096,146741.0
2025-05-13 11:20:00,31.05,31.1,31.0,31.06,53302.0,30.9096,30.9593,30.8598,30.9195,53302.0
2025-05-13 11:25:00,31.08,31.25,31.07,31.15,193981.0,30.9394,31.1087,30.9295,31.0091,193981.0
2025-05-13 11:30:00,31.14,31.23,31.11,31.18,118252.0,30.9992,31.0888,30.9693,31.039,118252.0
2025-05-13 11:35:00,31.17,31.18,31.09,31.1,108899.0,31.029,31.039,30.9494,30.9593,108899.0
2025-05-13 11:40:00,31.1,31.22,31.08,31.22,111022.0,30.9593,31.0788,30.9394,31.0788,111022.0
2025-05-13 11:45:00,31.22,31.25,31.13,31.15,318033.0,31.0788,31.1087,30.9892,31.0091,318033.0
2025-05-13 11:50:00,31.12,31.12,31.03,31.03,106305.0,30.9793,30.9793,30.8897,30.8897,106305.0
2025-05-13 11:55:00,31.05,31.16,31.04,31.13,55548.0,30.9096,31.0191,30.8996,30.9892,55548.0
2025-05-13 12:00:00,31.14,31.14,30.93,30.96,91397.0,30.9992,30.9992,30.7901,30.82,91397.0
2025-05-13 12:05:00,30.95,31.03,30.94,31.0,92126.0,30.81,30.8897,30.8001,30.8598,92126.0
2025-05-13 12:10:00,31.0,31.13,30.94,31.12,127619.0,30.8598,30.9892,30.8001,30.9793,127619.0
2025-05-13 12:15:00,31.11,31.11,30.97,30.98,102296.0,30.9693,30.9693,30.8299,30.8399,102296.0
2025-05-13 12:20:00,30.98,31.12,30.97,31.12,86562.0,30.8399,30.9793,30.8299,30.9793,86562.0
2025-05-13 12:25:00,31.13,31.22,31.12,31.14,182176.0,30.9892,31.0788,30.9793,30.9992,182176.0
2025-05-13 12:30:00,31.15,31.2,31.12,31.16,105689.0,31.0091,31.0589,30.9793,31.0191,105689.0
2025-05-13 12:35:00,31.15,31.24,31.15,31.21,107726.0,31.0091,31.0987,31.0091,31.0688,107726.0
2025-05-13 12:40:00,31.21,31.26,31.2,31.2,315480.0,31.0688,31.1186,31.0589,31.0589,315480.0
2025-05-13 12:45:00,31.2,31.27,31.17,31.17,99551.0,31.0589,31.1286,31.029,31.029,99551.0
2025-05-13 12:50:00,31.19,31.19,31.08,31.13,55144.0,31.0489,31.0489,30.9394,30.9892,55144.0
2025-05-13 12:55:00,31.12,31.14,31.05,31.05,73491.0,30.9793,30.9992,30.9096,30.9096,73491.0
2025-05-13 13:00:00,31.06,31.12,31.01,31.04,100413.0,30.9195,30.9793,30.8698,30.8996,100413.0
2025-05-13 13:05:00,31.04,31.07,30.97,31.01,108152.0,30.8996,30.9295,30.8299,30.8698,108152.0
2025-05-13 13:10:00,31.03,31.06,30.98,31.05,47284.0,30.8897,30.9195,30.8399,30.9096,47284.0
2025-05-13 13:15:00,31.05,31.16,31.03,31.15,114661.0,30.9096,31.0191,30.8897,31.0091,114661.0
2025-05-13 13:20:00,31.16,31.18,31.12,31.16,66290.0,31.0191,31.039,30.9793,31.0191,66290.0
2025-05-13 13:25:00,31.15,31.16,31.12,31.15,61280.0,31.0091,31.0191,30.9793,31.0091,61280.0
2025-05-13 13:30:00,31.15,31.27,31.13,31.24,99289.0,31.0091,31.1286,30.9892,31.0987,99289.0
2025-05-13 13:35:00,31.25,31.27,31.2,31.22,42133.0,31.1087,31.1286,31.0589,31.0788,42133.0
2025-05-13 13:40:00,31.23,31.24,31.14,31.15,131234.0,31.0888,31.0987,30.9992,31.0091,131234.0
2025-05-13 13:45:00,31.14,31.25,31.13,31.21,129108.0,30.9992,31.1087,30.9892,31.0688,129108.0
2025-05-13 13:50:00,31.21,31.24,31.12,31.13,125617.0,31.0688,31.0987,30.9793,30.9892,125617.0
2025-05-13 13:55:00,31.12,31.14,31.03,31.05,79167.0,30.9793,30.9992,30.8897,30.9096,79167.0
2025-05-13 14:00:00,31.05,31.13,30.99,31.11,111599.0,30.9096,30.9892,30.8498,30.9693,111599.0
2025-05-13 14:05:00,31.1,31.18,31.08,31.08,167916.0,30.9593,31.039,30.9394,30.9394,167916.0
2025-05-13 14:10:00,31.08,31.2,31.08,31.17,71804.0,30.9394,31.0589,30.9394,31.029,71804.0
2025-05-13 14:15:00,31.18,31.22,31.13,31.2,64346.0,31.039,31.0788,30.9892,31.0589,64346.0
2025-05-13 14:20:00,31.21,31.26,31.19,31.24,68259.0,31.0688,31.1186,31.0489,31.0987,68259.0
2025-05-13 14:25:00,31.24,31.26,31.19,31.23,86041.0,31.0987,31.1186,31.0489,31.0888,86041.0
2025-05-13 14:30:00,31.23,31.24,31.17,31.2,52189.0,31.0888,31.0987,31.029,31.0589,52189.0
2025-05-13 14:35:00,31.2,31.22,31.18,31.22,80906.0,31.0589,31.0788,31.039,31.0788,80906.0
2025-05-13 14:40:00,31.21,31.22,31.09,31.11,70951.0,31.0688,31.0788,30.9494,30.9693,70951.0
2025-05-13 14:45:00,31.12,31.17,31.08,31.16,73573.0,30.9793,31.029,30.9394,31.0191,73573.0
2025-05-13 14:50:00,31.14,31.19,31.11,31.17,65303.0,30.9992,31.0489,30.9693,31.029,65303.0
2025-05-13 14:55:00,31.16,31.28,31.15,31.24,197751.0,31.0191,31.1385,31.0091,31.0987,197751.0
2025-05-13 15:00:00,31.24,31.25,31.17,31.2,68089.0,31.0987,31.1087,31.029,31.0589,68089.0
2025-05-13 15:05:00,31.2,31.25,31.18,31.22,78074.0,31.0589,31.1087,31.039,31.0788,78074.0
2025-05-13 15:10:00,31.22,31.29,31.21,31.28,108809.0,31.0788,31.1485,31.0688,31.1385,108809.0
2025-05-13 15:15:00,31.27,31.31,31.25,31.26,125189.0,31.1286,31.1684,31.1087,31.1186,125189.0
2025-05-13 15:20:00,31.25,31.26,31.17,31.2,122065.0,31.1087,31.1186,31.029,31.0589,122065.0
2025-05-13 15:25:00,31.2,31.25,31.16,31.24,97315.0,31.0589,31.1087,31.0191,31.0987,97315.0
2025-05-13 15:30:00,31.23,31.3,31.22,31.29,78052.0,31.0888,31.1584,31.0788,31.1485,78052.0
2025-05-13 15:35:00,31.29,31.37,31.28,31.32,166260.0,31.1485,31.2281,31.1385,31.1783,166260.0
2025-05-13 15:40:00,31.33,31.35,31.28,31.32,94247.0,31.1883,31.2082,31.1385,31.1783,94247.0
2025-05-13 15:45:00,31.3,31.31,31.21,31.21,137686.0,31.1584,31.1684,31.0688,31.0688,137686.0
2025-05-13 15:50:00,31.24,31.27,31.01,31.02,227088.0,31.0987,31.1286,30.8698,30.8797,227088.0
2025-05-13 15:55:00,31.01,31.06,30.93,30.96,243744.0,30.8698,30.9195,30.7901,30.82,243744.0
2025-05-14 09:30:00,30.7,30.9,30.61,30.76,428337.0,30.5612,30.7602,30.4716,30.6209,428337.0
2025-05-14 09:35:00,30.76,30.85,30.71,30.78,332549.0,30.6209,30.7105,30.5711,30.6408,332549.0
2025-05-14 09:40:00,30.78,30.86,30.64,30.66,237132.0,30.6408,30.7204,30.5014,30.5213,237132.0
2025-05-14 09:45:00,30.67,30.71,30.4,30.52,266833.0,30.5313,30.5711,30.2625,30.382,266833.0
2025-05-14 09:50:00,30.52,30.6,30.4,30.48,189368.0,30.382,30.4616,30.2625,30.3421,189368.0
2025-05-14 09:55:00,30.49,30.5,30.29,30.43,363373.0,30.3521,30.3621,30.153,30.2924,363373.0
2025-05-14 10:00:00,30.43,30.53,30.34,30.51,151758.0,30.2924,30.3919,30.2028,30.372,151758.0
2025-05-14 10:05:00,30.52,30.55,30.39,30.44,157754.0,30.382,30.4118,30.2526,30.3023,157754.0
2025-05-14 10:10:00,30.45,30.48,30.28,30.43,93187.0,30.3123,30.3421,30.1431,30.2924,93187.0
2025-05-14 10:15:00,30.45,30.45,30.31,30.39,116708.0,30.3123,30.3123,30.1729,30.2526,116708.0
2025-05-14 10:20:00,30.4,30.53,30.35,30.52,114422.0,30.2625,30.3919,30.2127,30.382,114422.0
2025-05-14 10:25:00,30.52,30.56,30.46,30.48,57282.0,30.382,30.4218,30.3222,30.3421,57282.0
2025-05-14 10:30:00,30.47,30.56,30.41,30.48,107675.0,30.3322,30.4218,30.2725,30.3421,107675.0
2025-05-14 10:35:00,30.46,30.51,30.37,30.4,91176.0,30.3222,30.372,30.2326,30.2625,91176.0
2025-05-14 10:40:00,30.4,30.51,30.35,30.43,86901.0,30.2625,30.372,30.2127,30.2924,86901.0
2025-05-14 10:45:00,30.44,30.47,30.39,30.44,90397.0,30.3023,30.3322,30.2526,30.3023,90397.0
2025-05-14 10:50:00,30.46,30.5,30.41,30.47,82190.0,30.3222,30.3621,30.2725,30.3322,82190.0
2025-05-14 10:55:00,30.48,30.49,30.34,30.36,79035.0,30.3421,30.3521,30.2028,30.2227,79035.0
2025-05-14 11:00:00,30.37,30.37,30.05,30.09,258905.0,30.2326,30.2326,29.9141,29.9539,258905.0
2025-05-14 11:05:00,30.09,30.16,30.0,30.15,343360.0,29.9539,30.0236,29.8643,30.0136,343360.0
2025-05-14 11:10:00,30.16,30.25,30.12,30.22,119894.0,30.0236,30.1132,29.9838,30.0833,119894.0
2025-05-14 11:15:00,30.23,30.25,30.16,30.19,119419.0,30.0933,30.1132,30.0236,30.0535,119419.0
2025-05-14 11:20:00,30.19,30.4,30.18,30.39,123391.0,30.0535,30.2625,30.0435,30.2526,123391.0
2025-05-14 11:25:00,30.4,30.45,30.34,30.44,97339.0,30.2625,30.3123,30.2028,30.3023,97339.0
2025-05-14 11:30:00,30.43,30.47,30.35,30.46,97198.0,30.2924,30.3322,30.2127,30.3222,97198.0
2025-05-14 11:35:00,30.46,30.48,30.33,30.35,67403.0,30.3222,30.3421,30.1928,30.2127,67403.0
2025-05-14 11:40:00,30.35,30.4,30.31,30.33,49373.0,30.2127,30.2625,30.1729,30.1928,49373.0
2025-05-14 11:45:00,30.34,30.41,30.31,30.37,74238.0,30.2028,30.2725,30.1729,30.2326,74238.0
2025-05-14 11:50:00,30.35,30.38,30.28,30.36,78679.0,30.2127,30.2426,30.1431,30.2227,78679.0
2025-05-14 11:55:00,30.36,30.44,30.34,30.42,48543.0,30.2227,30.3023,30.2028,30.2824,48543.0
2025-05-14 12:00:00,30.42,30.5,30.37,30.49,63404.0,30.2824,30.3621,30.2326,30.3521,63404.0
2025-05-14 12:05:00,30.5,30.55,30.48,30.51,67580.0,30.3621,30.4118,30.3421,30.372,67580.0
2025-05-14 12:10:00,30.52,30.57,30.49,30.52,89817.0,30.382,30.4317,30.3521,30.382,89817.0
2025-05-14 12:15:00,30.51,30.55,30.47,30.48,44588.0,30.372,30.4118,30.3322,30.3421,44588.0
2025-05-14 12:20:00,30.48,30.51,30.42,30.47,77989.0,30.3421,30.372,30.2824,30.3322,77989.0
2025-05-14 12:25:00,30.47,30.49,30.38,30.39,58447.0,30.3322,30.3521,30.2426,30.2526,58447.0
2025-05-14 12:30:00,30.4,30.58,30.39,30.54,63134.0,30.2625,30.4417,30.2526,30.4019,63134.0
2025-05-14 12:35:00,30.54,30.55,30.37,30.37,46389.0,30.4019,30.4118,30.2326,30.2326,46389.0
2025-05-14 12:40:00,30.37,30.38,30.23,30.26,110668.0,30.2326,30.2426,30.0933,30.1231,110668.0
2025-05-14 12:45:00,30.26,30.33,30.24,30.27,136789.0,30.1231,30.1928,30.1032,30.1331,136789.0
2025-05-14 12:50:00,30.27,30.33,30.26,30.3,52722.0,30.1331,30.1928,30.1231,30.163,52722.0
2025-05-14 12:55:00,30.3,30.39,30.29,30.37,358812.0,30.163,30.2526,30.153,30.2326,358812.0
2025-05-14 13:00:00,30.37,30.43,30.32,30.39,222330.0,30.2326,30.2924,30.1829,30.2526,222330.0
2025-05-14 13:05:00,30.4,30.42,30.35,30.4,59554.0,30.2625,30.2824,30.2127,30.2625,59554.0
2025-05-14 13:10:00,30.4,30.41,30.32,30.37,353968.0,30.2625,30.2725,30.1829,30.2326,353968.0
2025-05-14 13:15:00,30.38,30.43,30.26,30.3,250597.0,30.2426,30.2924,30.1231,30.163,250597.0
2025-05-14 13:20:00,30.29,30.29,30.1,30.14,97007.0,30.153,30.153,29.9639,30.0037,97007.0
2025-05-14 13:25:00,30.13,30.25,30.09,30.22,130844.0,29.9937,30.1132,29.9539,30.0833,130844.0
2025-05-14 13:30:00,30.21,30.32,30.2,30.25,73679.0,30.0734,30.1829,30.0634,30.1132,73679.0
2025-05-14 13:35:00,30.22,30.37,30.21,30.37,46594.0,30.0833,30.2326,30.0734,30.2326,46594.0
2025-05-14 13:40:00,30.36,30.38,30.31,30.33,100882.0,30.2227,30.2426,30.1729,30.1928,100882.0
2025-05-14 13:45:00,30.31,30.37,30.3,30.31,68027.0,30.1729,30.2326,30.163,30.1729,68027.0
2025-05-14 13:50:00,30.31,30.42,30.31,30.35,59940.0,30.1729,30.2824,30.1729,30.2127,59940.0
2025-05-14 13:55:00,30.35,30.36,30.3,30.34,24844.0,30.2127,30.2227,30.163,30.2028,24844.0
2025-05-14 14:00:00,30.34,30.36,30.3,30.32,16798.0,30.2028,30.2227,30.163,30.1829,16798.0
2025-05-14 14:05:00,30.32,30.41,30.28,30.28,68831.0,30.1829,30.2725,30.1431,30.1431,68831.0
2025-05-14 14:10:00,30.3,30.3,30.23,30.26,80052.0,30.163,30.163,30.0933,30.1231,80052.0
2025-05-14 14:15:00,30.25,30.35,30.24,30.34,129895.0,30.1132,30.2127,30.1032,30.2028,129895.0
2025-05-14 14:20:00,30.33,30.33,30.2,30.23,68112.0,30.1928,30.1928,30.0634,30.0933,68112.0
2025-05-14 14:25:00,30.23,30.27,30.14,30.17,65719.0,30.0933,30.1331,30.0037,30.0335,65719.0
2025-05-14 14:30:00,30.18,30.42,30.18,30.39,363630.0,30.0435,30.2824,30.0435,30.2526,363630.0
2025-05-14 14:35:00,30.41,30.42,30.3,30.35,166483.0,30.2725,30.2824,30.163,30.2127,166483.0
2025-05-14 14:40:00,30.33,30.36,30.32,30.34,48278.0,30.1928,30.2227,30.1829,30.2028,48278.0
2025-05-14 14:45:00,30.35,30.36,30.28,30.31,71753.0,30.2127,30.2227,30.1431,30.1729,71753.0
2025-05-14 14:50:00,30.3,30.32,30.28,30.3,81310.0,30.163,30.1829,30.1431,30.163,81310.0
2025-05-14 14:55:00,30.3,30.31,30.23,30.25,65657.0,30.163,30.1729,30.0933,30.1132,65657.0
2025-05-14 15:00:00,30.26,30.3,30.23,30.24,121244.0,30.1231,30.163,30.0933,30.1032,121244.0
2025-05-14 15:05:00,30.26,30.36,30.25,30.35,104684.0,30.1231,30.2227,30.1132,30.2127,104684.0
2025-05-14 15:10:00,30.36,30.38,30.34,30.37,41915.0,30.2227,30.2426,30.2028,30.2326,41915.0
2025-05-14 15:15:00,30.37,30.4,30.32,30.34,27732.0,30.2326,30.2625,30.1829,30.2028,27732.0
2025-05-14 15:20:00,30.33,30.34,30.22,30.25,156752.0,30.1928,30.2028,30.0833,30.1132,156752.0
2025-05-14 15:25:00,30.23,30.38,30.2,30.36,89607.0,30.0933,30.2426,30.0634,30.2227,89607.0
2025-05-14 15:30:00,30.35,30.39,30.33,30.35,35554.0,30.2127,30.2526,30.1928,30.2127,35554.0
2025-05-14 15:35:00,30.36,30.36,30.26,30.28,24452.0,30.2227,30.2227,30.1231,30.1431,24452.0
2025-05-14 15:40:00,30.28,30.29,30.18,30.21,43954.0,30.1431,30.153,30.0435,30.0734,43954.0
2025-05-14 15:45:00,30.21,30.25,30.15,30.21,59606.0,30.0734,30.1132,30.0136,30.0734,59606.0
2025-05-14 15:50:00,30.24,30.38,30.23,30.33,144172.0,30.1032,30.2426,30.0933,30.1928,144172.0
2025-05-14 15:55:00,30.33,30.34,30.12,30.14,303499.0,30.1928,30.2028,29.9838,30.0037,303499.0
2025-05-15 09:30:00,30.0,30.23,29.95,30.12,220805.0,29.8643,30.0933,29.8145,29.9838,220805.0
2025-05-15 09:35:00,30.13,30.18,29.95,29.98,151289.0,29.9937,30.0435,29.8145,29.8444,151289.0
2025-05-15 09:40:00,29.98,30.03,29.94,30.0,131381.0,29.8444,29.8942,29.8046,29.8643,131381.0
2025-05-15 09:45:00,30.0,30.0,29.85,29.87,104766.0,29.8643,29.8643,29.715,29.7349,104766.0
2025-05-15 09:50:00,29.87,29.93,29.78,29.86,118182.0,29.7349,29.7946,29.6453,29.725,118182.0
2025-05-15 09:55:00,29.87,29.94,29.83,29.87,118676.0,29.7349,29.8046,29.6951,29.7349,118676.0
2025-05-15 10:00:00,29.88,30.0,29.84,29.95,82582.0,29.7449,29.8643,29.705,29.8145,82582.0
2025-05-15 10:05:00,29.94,29.95,29.8,29.82,101894.0,29.8046,29.8145,29.6652,29.6851,101894.0
2025-05-15 10:10:00,29.8,29.82,29.69,29.73,153815.0,29.6652,29.6851,29.5557,29.5955,153815.0
2025-05-15 10:15:00,29.74,29.83,29.62,29.82,193237.0,29.6055,29.6951,29.486,29.6851,193237.0
2025-05-15 10:20:00,29.83,29.91,29.79,29.82,92574.0,29.6951,29.7747,29.6553,29.6851,92574.0
2025-05-15 10:25:00,29.82,29.84,29.67,29.68,84139.0,29.6851,29.705,29.5358,29.5458,84139.0
2025-05-15 10:30:00,29.68,29.71,29.55,29.58,187623.0,29.5458,29.5756,29.4164,29.4462,187623.0
2025-05-15 10:35:00,29.58,29.64,29.5,29.61,199435.0,29.4462,29.5059,29.3666,29.4761,199435.0
2025-05-15 10:40:00,29.62,29.74,29.62,29.72,104642.0,29.486,29.6055,29.486,29.5856,104642.0
2025-05-15 10:45:00,29.71,29.79,29.64,29.64,133265.0,29.5756,29.6553,29.5059,29.5059,133265.0
2025-05-15 10:50:00,29.64,29.72,29.61,29.7,76547.0,29.5059,29.5856,29.4761,29.5657,76547.0
2025-05-15 10:55:00,29.71,29.85,29.7,29.84,134568.0,29.5756,29.715,29.5657,29.705,134568.0
2025-05-15 11:00:00,29.85,29.95,29.82,29.94,112008.0,29.715,29.8145,29.6851,29.8046,112008.0
2025-05-15 11:05:00,29.95,30.0,29.93,29.95,88464.0,29.8145,29.8643,29.7946,29.8145,88464.0
2025-05-15 11:10:00,29.95,30.09,29.94,30.04,133593.0,29.8145,29.9539,29.8046,29.9041,133593.0
2025-05-15 11:15:00,30.05,30.12,30.04,30.09,112409.0,29.9141,29.9838,29.9041,29.9539,112409.0
2025-05-15 11:20:00,30.09,30.21,30.07,30.18,88072.0,29.9539,30.0734,29.934,30.0435,88072.0
2025-05-15 11:25:00,30.17,30.2,30.1,30.15,96400.0,30.0335,30.0634,29.9639,30.0136,96400.0
2025-05-15 11:30:00,30.16,30.17,30.1,30.13,73984.0,30.0236,30.0335,29.9639,29.9937,73984.0
2025-05-15 11:35:00,30.15,30.19,30.12,30.19,20946.0,30.0136,30.0535,29.9838,30.0535,20946.0
2025-05-15 11:40:00,30.19,30.32,30.19,30.3,72195.0,30.0535,30.1829,30.0535,30.163,72195.0
2025-05-15 11:45:00,30.31,30.35,30.29,30.3,72684.0,30.1729,30.2127,30.153,30.163,72684.0
2025-05-15 11:50:00,30.3,30.31,30.23,30.26,65511.0,30.163,30.1729,30.0933,30.1231,65511.0
2025-05-15 11:55:00,30.27,30.35,30.26,30.34,42313.0,30.1331,30.2127,30.1231,30.2028,42313.0
2025-05-15 12:00:00,30.34,30.39,30.31,30.35,105568.0,30.2028,30.2526,30.1729,30.2127,105568.0
2025-05-15 12:05:00,30.35,30.45,30.35,30.44,108513.0,30.2127,30.3123,30.2127,30.3023,108513.0
2025-05-15 12:10:00,30.44,30.44,30.33,30.36,72955.0,30.3023,30.3023,30.1928,30.2227,72955.0
2025-05-15 12:15:00,30.37,30.39,30.28,30.29,27701.0,30.2326,30.2526,30.1431,30.153,27701.0
2025-05-15 12:20:00,30.29,30.3,30.22,30.29,60379.0,30.153,30.163,30.0833,30.153,60379.0
2025-05-15 12:25:00,30.29,30.31,30.22,30.26,160493.0,30.153,30.1729,30.0833,30.1231,160493.0
2025-05-15 12:30:00,30.26,30.33,30.25,30.32,33305.0,30.1231,30.1928,30.1132,30.1829,33305.0
2025-05-15 12:35:00,30.3,30.47,30.29,30.46,94972.0,30.163,30.3322,30.153,30.3222,94972.0
2025-05-15 12:40:00,30.46,30.47,30.37,30.38,59387.0,30.3222,30.3322,30.2326,30.2426,59387.0
2025-05-15 12:45:00,30.38,30.44,30.37,30.41,49396.0,30.2426,30.3023,30.2326,30.2725,49396.0
2025-05-15 12:50:00,30.42,30.46,30.4,30.43,72443.0,30.2824,30.3222,30.2625,30.2924,72443.0
2025-05-15 12:55:00,30.43,30.48,30.37,30.46,83121.0,30.2924,30.3421,30.2326,30.3222,83121.0
2025-05-15 13:00:00,30.46,30.53,30.42,30.53,43066.0,30.3222,30.3919,30.2824,30.3919,43066.0
2025-05-15 13:05:00,30.52,30.53,30.46,30.47,71795.0,30.382,30.3919,30.3222,30.3322,71795.0
2025-05-15 13:10:00,30.46,30.5,30.42,30.5,65315.0,30.3222,30.3621,30.2824,30.3621,65315.0
2025-05-15 13:15:00,30.5,30.51,30.46,30.5,35593.0,30.3621,30.372,30.3222,30.3621,35593.0
2025-05-15 13:20:00,30.51,30.58,30.5,30.54,64441.0,30.372,30.4417,30.3621,30.4019,64441.0
2025-05-15 13:25:00,30.54,30.56,30.47,30.52,58938.0,30.4019,30.4218,30.3322,30.382,58938.0
2025-05-15 13:30:00,30.52,30.52,30.41,30.41,67469.0,30.382,30.382,30.2725,30.2725,67469.0
2025-05-15 13:35:00,30.42,30.52,30.39,30.5,100446.0,30.2824,30.382,30.2526,30.3621,100446.0
2025-05-15 13:40:00,30.51,30.58,30.48,30.56,58211.0,30.372,30.4417,30.3421,30.4218,58211.0
2025-05-15 13:45:00,30.57,30.58,30.51,30.52,271025.0,30.4317,30.4417,30.372,30.382,271025.0
2025-05-15 13:50:00,30.52,30.55,30.5,30.51,154674.0,30.382,30.4118,30.3621,30.372,154674.0
2025-05-15 13:55:00,30.51,30.51,30.44,30.47,33781.0,30.372,30.372,30.3023,30.3322,33781.0
2025-05-15 14:00:00,30.47,30.51,30.39,30.46,48388.0,30.3322,30.372,30.2526,30.3222,48388.0
2025-05-15 14:05:00,30.47,30.51,30.43,30.46,69865.0,30.3322,30.372,30.2924,30.3222,69865.0
2025-05-15 14:10:00,30.46,30.52,30.45,30.49,22737.0,30.3222,30.382,30.3123,30.3521,22737.0
2025-05-15 14:15:00,30.45,30.51,30.4,30.45,66047.0,30.3123,30.372,30.2625,30.3123,66047.0
2025-05-15 14:20:00,30.44,30.5,30.42,30.47,56175.0,30.3023,30.3621,30.2824,30.3322,56175.0
2025-05-15 14:25:00,30.46,30.48,30.44,30.46,34282.0,30.3222,30.3421,30.3023,30.3222,34282.0
2025-05-15 14:30:00,30.44,30.55,30.44,30.53,107066.0,30.3023,30.4118,30.3023,30.3919,107066.0
2025-05-15 14:35:00,30.52,30.56,30.48,30.51,56023.0,30.382,30.4218,30.3421,30.372,56023.0
2025-05-15 14:40:00,30.52,30.58,30.51,30.55,55347.0,30.382,30.4417,30.372,30.4118,55347.0
2025-05-15 14:45:00,30.55,30.57,30.49,30.53,49686.0,30.4118,30.4317,30.3521,30.3919,49686.0
2025-05-15 14:50:00,30.52,30.53,30.47,30.51,43296.0,30.382,30.3919,30.3322,30.372,43296.0
2025-05-15 14:55:00,30.49,30.56,30.47,30.53,62886.0,30.3521,30.4218,30.3322,30.3919,62886.0
2025-05-15 15:00:00,30.54,30.58,30.5,30.55,83233.0,30.4019,30.4417,30.3621,30.4118,83233.0
2025-05-15 15:05:00,30.54,30.59,30.48,30.5,129313.0,30.4019,30.4516,30.3421,30.3621,129313.0
2025-05-15 15:10:00,30.48,30.54,30.47,30.54,58576.0,30.3421,30.4019,30.3322,30.4019,58576.0
2025-05-15 15:15:00,30.53,30.6,30.51,30.58,97937.0,30.3919,30.4616,30.372,30.4417,97937.0
2025-05-15 15:20:00,30.58,30.6,30.51,30.56,135006.0,30.4417,30.4616,30.372,30.4218,135006.0
2025-05-15 15:25:00,30.56,30.57,30.44,30.5,128644.0,30.4218,30.4317,30.3023,30.3621,128644.0
2025-05-15 15:30:00,30.5,30.61,30.5,30.57,100853.0,30.3621,30.4716,30.3621,30.4317,100853.0
2025-05-15 15:35:00,30.56,30.64,30.54,30.54,128335.0,30.4218,30.5014,30.4019,30.4019,128335.0
2025-05-15 15:40:00,30.53,30.6,30.5,30.53,48593.0,30.3919,30.4616,30.3621,30.3919,48593.0
2025-05-15 15:45:00,30.54,30.6,30.49,30.5,147331.0,30.4019,30.4616,30.3521,30.3621,147331.0
2025-05-15 15:50:00,30.51,30.67,30.51,30.53,222032.0,30.372,30.5313,30.372,30.3919,222032.0
2025-05-15 15:55:00,30.54,30.71,30.51,30.7,396100.0,30.4019,30.5711,30.372,30.5612,396100.0
2025-05-16 09:30:00,30.82,30.84,30.53,30.56,538444.0,30.6806,30.7005,30.3919,30.4218,538444.0
2025-05-16 09:35:00,30.56,30.75,30.56,30.72,287553.0,30.4218,30.6109,30.4218,30.5811,287553.0
2025-05-16 09:40:00,30.71,30.75,30.59,30.74,184020.0,30.5711,30.6109,30.4516,30.601,184020.0
2025-05-16 09:45:00,30.75,30.85,30.75,30.83,116279.0,30.6109,30.7105,30.6109,30.6906,116279.0
2025-05-16 09:50:00,30.85,30.97,30.84,30.95,121423.0,30.7105,30.8299,30.7005,30.81,121423.0
2025-05-16 09:55:00,30.96,31.09,30.95,31.01,204253.0,30.82,30.9494,30.81,30.8698,204253.0
2025-05-16 10:00:00,31.0,31.0,30.77,30.84,415279.0,30.8598,30.8598,30.6308,30.7005,415279.0
2025-05-16 10:05:00,30.83,30.85,30.66,30.77,296261.0,30.6906,30.7105,30.5213,30.6308,296261.0
2025-05-16 10:10:00,30.77,30.79,30.64,30.66,93004.0,30.6308,30.6507,30.5014,30.5213,93004.0
2025-05-16 10:15:00,30.67,30.81,30.66,30.73,86762.0,30.5313,30.6707,30.5213,30.591,86762.0
2025-05-16 10:20:00,30.73,30.87,30.69,30.8,94355.0,30.591,30.7304,30.5512,30.6607,94355.0
2025-05-16 10:25:00,30.81,30.89,30.73,30.75,98863.0,30.6707,30.7503,30.591,30.6109,98863.0
2025-05-16 10:30:00,30.76,30.77,30.66,30.77,162647.0,30.6209,30.6308,30.5213,30.6308,162647.0
2025-05-16 10:35:00,30.75,30.79,30.68,30.71,99900.0,30.6109,30.6507,30.5412,30.5711,99900.0
2025-05-16 10:40:00,30.72,30.72,30.51,30.55,266802.0,30.5811,30.5811,30.372,30.4118,266802.0
2025-05-16 10:45:00,30.53,30.71,30.52,30.7,132722.0,30.3919,30.5711,30.382,30.5612,132722.0
2025-05-16 10:50:00,30.73,30.79,30.69,30.75,105599.0,30.591,30.6507,30.5512,30.6109,105599.0
2025-05-16 10:55:00,30.77,30.8,30.72,30.75,68558.0,30.6308,30.6607,30.5811,30.6109,68558.0
2025-05-16 11:00:00,30.78,30.84,30.77,30.82,36617.0,30.6408,30.7005,30.6308,30.6806,36617.0
2025-05-16 11:05:00,30.82,30.86,30.78,30.78,47755.0,30.6806,30.7204,30.6408,30.6408,47755.0
2025-05-16 11:10:00,30.79,30.89,30.78,30.85,70149.0,30.6507,30.7503,30.6408,30.7105,70149.0
2025-05-16 11:15:00,30.86,30.89,30.76,30.77,60366.0,30.7204,30.7503,30.6209,30.6308,60366.0
2025-05-16 11:20:00,30.78,30.8,30.71,30.71,213458.0,30.6408,30.6607,30.5711,30.5711,213458.0
2025-05-16 11:25:00,30.72,30.77,30.69,30.75,308075.0,30.5811,30.6308,30.5512,30.6109,308075.0
2025-05-16 11:30:00,30.74,30.85,30.74,30.81,91257.0,30.601,30.7105,30.601,30.6707,91257.0
2025-05-16 11:35:00,30.84,30.87,30.79,30.83,56235.0,30.7005,30.7304,30.6507,30.6906,56235.0
2025-05-16 11:40:00,30.86,30.89,30.82,30.86,92507.0,30.7204,30.7503,30.6806,30.7204,92507.0
2025-05-16 11:45:00,30.86,30.87,30.81,30.83,35362.0,30.7204,30.7304,30.6707,30.6906,35362.0
2025-05-16 11:50:00,30.83,30.93,30.8,30.9,142249.0,30.6906,30.7901,30.6607,30.7602,142249.0
2025-05-16 11:55:00,30.9,30.94,30.87,30.93,199267.0,30.7602,30.8001,30.7304,30.7901,199267.0
2025-05-16 12:00:00,30.92,31.05,30.92,31.04,163044.0,30.7802,30.9096,30.7802,30.8996,163044.0
2025-05-16 12:05:00,31.04,31.05,30.97,31.04,90585.0,30.8996,30.9096,30.8299,30.8996,90585.0
2025-05-16 12:10:00,31.02,31.06,30.97,31.06,55214.0,30.8797,30.9195,30.8299,30.9195,55214.0
2025-05-16 12:15:00,31.07,31.16,31.07,31.11,159141.0,30.9295,31.0191,30.9295,30.9693,159141.0
2025-05-16 12:20:00,31.11,31.18,31.11,31.17,53680.0,30.9693,31.039,30.9693,31.029,53680.0
2025-05-16 12:25:00,31.15,31.16,31.11,31.13,87946.0,31.0091,31.0191,30.9693,30.9892,87946.0
2025-05-16 12:30:00,31.13,31.21,31.12,31.15,140871.0,30.9892,31.0688,30.9793,31.0091,140871.0
2025-05-16 12:35:00,31.15,31.19,31.13,31.19,161305.0,31.0091,31.0489,30.9892,31.0489,161305.0
2025-05-16 12:40:00,31.2,31.2,31.05,31.08,135609.0,31.0589,31.0589,30.9096,30.9394,135609.0
2025-05-16 12:45:00,31.09,31.15,31.07,31.08,42793.0,30.9494,31.0091,30.9295,30.9394,42793.0
2025-05-16 12:50:00,31.08,31.18,31.07,31.16,27043.0,30.9394,31.039,30.9295,31.0191,27043.0
2025-05-16 12:55:00,31.15,31.17,31.13,31.15,32538.0,31.0091,31.029,30.9892,31.0091,32538.0
2025-05-16 13:00:00,31.13,31.16,31.08,31.14,57450.0,30.9892,31.0191,30.9394,30.9992,57450.0
2025-05-16 13:05:00,31.14,31.19,31.13,31.18,97655.0,30.9992,31.0489,30.9892,31.039,97655.0
2025-05-16 13:10:00,31.17,31.2,31.13,31.19,62417.0,31.029,31.0589,30.9892,31.0489,62417.0
2025-05-16 13:15:00,31.2,31.3,31.19,31.27,136039.0,31.0589,31.1584,31.0489,31.1286,136039.0
2025-05-16 13:20:00,31.27,31.31,31.24,31.27,65531.0,31.1286,31.1684,31.0987,31.1286,65531.0
2025-05-16 13:25:00,31.27,31.3,31.22,31.23,40012.0,31.1286,31.1584,31.0788,31.0888,40012.0
2025-05-16 13:30:00,31.24,31.31,31.24,31.3,43625.0,31.0987,31.1684,31.0987,31.1584,43625.0
2025-05-16 13:35:00,31.3,31.32,31.28,31.3,32398.0,31.1584,31.1783,31.1385,31.1584,32398.0
2025-05-16 13:40:00,31.3,31.34,31.28,31.31,54494.0,31.1584,31.1983,31.1385,31.1684,54494.0
2025-05-16 13:45:00,31.31,31.37,31.3,31.33,46474.0,31.1684,31.2281,31.1584,31.1883,46474.0
2025-05-16 13:50:00,31.34,31.34,31.23,31.25,114838.0,31.1983,31.1983,31.0888,31.1087,114838.0
2025-05-16 13:55:00,31.25,31.29,31.22,31.24,120635.0,31.1087,31.1485,31.0788,31.0987,120635.0
2025-05-16 14:00:00,31.23,31.34,31.22,31.34,59012.0,31.0888,31.1983,31.0788,31.1983,59012.0
2025-05-16 14:05:00,31.34,31.35,31.29,31.3,43802.0,31.1983,31.2082,31.1485,31.1584,43802.0
2025-05-16 14:10:00,31.31,31.39,31.3,31.38,63857.0,31.1684,31.248,31.1584,31.2381,63857.0
2025-05-16 14:15:00,31.39,31.4,31.36,31.39,31395.0,31.248,31.258,31.2182,31.248,31395.0
2025-05-16 14:20:00,31.39,31.43,31.38,31.41,84570.0,31.248,31.2879,31.2381,31.2679,84570.0
2025-05-16 14:25:00,31.4,31.42,31.37,31.39,28535.0,31.258,31.2779,31.2281,31.248,28535.0
2025-05-16 14:30:00,31.38,31.41,31.36,31.37,33427.0,31.2381,31.2679,31.2182,31.2281,33427.0
2025-05-16 14:35:00,31.37,31.41,31.35,31.4,25436.0,31.2281,31.2679,31.2082,31.258,25436.0
2025-05-16 14:40:00,31.4,31.46,31.37,31.44,172452.0,31.258,31.3177,31.2281,31.2978,172452.0
2025-05-16 14:45:00,31.46,31.48,31.44,31.46,57406.0,31.3177,31.3376,31.2978,31.3177,57406.0
2025-05-16 14:50:00,31.45,31.46,31.42,31.44,50383.0,31.3078,31.3177,31.2779,31.2978,50383.0
2025-05-16 14:55:00,31.44,31.46,31.39,31.4,61128.0,31.2978,31.3177,31.248,31.258,61128.0
2025-05-16 15:00:00,31.41,31.48,31.4,31.45,43805.0,31.2679,31.3376,31.258,31.3078,43805.0
2025-05-16 15:05:00,31.46,31.52,31.44,31.45,163424.0,31.3177,31.3774,31.2978,31.3078,163424.0
2025-05-16 15:10:00,31.45,31.49,31.44,31.47,46213.0,31.3078,31.3476,31.2978,31.3277,46213.0
2025-05-16 15:15:00,31.48,31.53,31.47,31.53,89212.0,31.3376,31.3874,31.3277,31.3874,89212.0
2025-05-16 15:20:00,31.53,31.53,31.44,31.46,141652.0,31.3874,31.3874,31.2978,31.3177,141652.0
2025-05-16 15:25:00,31.46,31.49,31.42,31.47,125020.0,31.3177,31.3476,31.2779,31.3277,125020.0
2025-05-16 15:30:00,31.46,31.52,31.43,31.46,77995.0,31.3177,31.3774,31.2879,31.3177,77995.0
2025-05-16 15:35:00,31.46,31.49,31.38,31.42,105848.0,31.3177,31.3476,31.2381,31.2779,105848.0
2025-05-16 15:40:00,31.42,31.46,31.4,31.42,86319.0,31.2779,31.3177,31.258,31.2779,86319.0
2025-05-16 15:45:00,31.43,31.44,31.38,31.38,142298.0,31.2879,31.2978,31.2381,31.2381,142298.0
2025-05-16 15:50:00,31.38,31.46,31.32,31.45,232559.0,31.2381,31.3177,31.1783,31.3078,232559.0
2025-05-16 15:55:00,31.44,31.47,31.37,31.45,302555.0,31.2978,31.3277,31.2281,31.3078,302555.0
2025-05-19 09:30:00,30.06,30.29,29.8,30.25,771849.0,29.924,30.153,29.6652,30.1132,771849.0
2025-05-19 09:35:00,30.23,30.4,30.22,30.38,438029.0,30.0933,30.2625,30.0833,30.2426,438029.0
2025-05-19 09:40:00,30.37,30.42,30.26,30.31,179751.0,30.2326,30.2824,30.1231,30.1729,179751.0
2025-05-19 09:45:00,30.28,30.42,30.25,30.34,130980.0,30.1431,30.2824,30.1132,30.2028,130980.0
2025-05-19 09:50:00,30.33,30.36,30.22,30.27,165926.0,30.1928,30.2227,30.0833,30.1331,165926.0
2025-05-19 09:55:00,30.28,30.34,30.18,30.21,186277.0,30.1431,30.2028,30.0435,30.0734,186277.0
2025-05-19 10:00:00,30.21,30.39,30.21,30.36,151469.0,30.0734,30.2526,30.0734,30.2227,151469.0
2025-05-19 10:05:00,30.38,30.49,30.34,30.49,380616.0,30.2426,30.3521,30.2028,30.3521,380616.0
2025-05-19 10:10:00,30.48,30.51,30.42,30.5,145711.0,30.3421,30.372,30.2824,30.3621,145711.0
2025-05-19 10:15:00,30.49,30.64,30.48,30.6,126752.0,30.3521,30.5014,30.3421,30.4616,126752.0
2025-05-19 10:20:00,30.59,30.6,30.51,30.53,72883.0,30.4516,30.4616,30.372,30.3919,72883.0
2025-05-19 10:25:00,30.52,30.52,30.33,30.44,138610.0,30.382,30.382,30.1928,30.3023,138610.0
2025-05-19 10:30:00,30.44,30.52,30.36,30.52,73160.0,30.3023,30.382,30.2227,30.382,73160.0
2025-05-19 10:35:00,30.52,30.56,30.47,30.5,22671.0,30.382,30.4218,30.3322,30.3621,22671.0
2025-05-19 10:40:00,30.49,30.56,30.47,30.51,70648.0,30.3521,30.4218,30.3322,30.372,70648.0
2025-05-19 10:45:00,30.5,30.53,30.4,30.42,37928.0,30.3621,30.3919,30.2625,30.2824,37928.0
2025-05-19 10:50:00,30.42,30.54,30.39,30.51,75726.0,30.2824,30.4019,30.2526,30.372,75726.0
2025-05-19 10:55:00,30.51,30.51,30.38,30.39,36550.0,30.372,30.372,30.2426,30.2526,36550.0
2025-05-19 11:00:00,30.4,30.54,30.39,30.54,74533.0,30.2625,30.4019,30.2526,30.4019,74533.0
2025-05-19 11:05:00,30.53,30.55,30.43,30.51,38992.0,30.3919,30.4118,30.2924,30.372,38992.0
2025-05-19 11:10:00,30.52,30.59,30.51,30.54,54311.0,30.382,30.4516,30.372,30.4019,54311.0
2025-05-19 11:15:00,30.54,30.58,30.52,30.56,31628.0,30.4019,30.4417,30.382,30.4218,31628.0
2025-05-19 11:20:00,30.56,30.6,30.52,30.54,44010.0,30.4218,30.4616,30.382,30.4019,44010.0
2025-05-19 11:25:00,30.55,30.55,30.43,30.44,50091.0,30.4118,30.4118,30.2924,30.3023,50091.0
2025-05-19 11:30:00,30.44,30.54,30.42,30.44,52979.0,30.3023,30.4019,30.2824,30.3023,52979.0
2025-05-19 11:35:00,30.44,30.59,30.43,30.58,70846.0,30.3023,30.4516,30.2924,30.4417,70846.0
2025-05-19 11:40:00,30.59,30.66,30.59,30.61,74544.0,30.4516,30.5213,30.4516,30.4716,74544.0
2025-05-19 11:45:00,30.61,30.63,30.51,30.51,121897.0,30.4716,30.4915,30.372,30.372,121897.0
2025-05-19 11:50:00,30.51,30.55,30.47,30.51,31432.0,30.372,30.4118,30.3322,30.372,31432.0
2025-05-19 11:55:00,30.52,30.59,30.49,30.58,37659.0,30.382,30.4516,30.3521,30.4417,37659.0
2025-05-19 12:00:00,30.57,30.68,30.57,30.67,40942.0,30.4317,30.5412,30.4317,30.5313,40942.0
2025-05-19 12:05:00,30.66,30.67,30.61,30.62,44565.0,30.5213,30.5313,30.4716,30.4815,44565.0
2025-05-19 12:10:00,30.62,30.65,30.61,30.65,37978.0,30.4815,30.5114,30.4716,30.5114,37978.0
2025-05-19 12:15:00,30.66,30.7,30.62,30.62,73299.0,30.5213,30.5612,30.4815,30.4815,73299.0
2025-05-19 12:20:00,30.62,30.68,30.61,30.64,33650.0,30.4815,30.5412,30.4716,30.5014,33650.0
2025-05-19 12:25:00,30.65,30.72,30.63,30.71,38909.0,30.5114,30.5811,30.4915,30.5711,38909.0
2025-05-19 12:30:00,30.72,30.72,30.66,30.67,102586.0,30.5811,30.5811,30.5213,30.5313,102586.0
2025-05-19 12:35:00,30.66,30.72,30.66,30.71,9793.0,30.5213,30.5811,30.5213,30.5711,9793.0
2025-05-19 12:40:00,30.71,30.71,30.62,30.66,45201.0,30.5711,30.5711,30.4815,30.5213,45201.0
2025-05-19 12:45:00,30.66,30.73,30.65,30.73,64815.0,30.5213,30.591,30.5114,30.591,64815.0
2025-05-19 12:50:00,30.73,30.87,30.73,30.84,129734.0,30.591,30.7304,30.591,30.7005,129734.0
2025-05-19 12:55:00,30.85,30.88,30.84,30.84,46038.0,30.7105,30.7403,30.7005,30.7005,46038.0
2025-05-19 13:00:00,30.82,30.96,30.81,30.96,145564.0,30.6806,30.82,30.6707,30.82,145564.0
2025-05-19 13:05:00,30.96,30.98,30.92,30.97,134382.0,30.82,30.8399,30.7802,30.8299,134382.0
2025-05-19 13:10:00,30.96,30.97,30.87,30.89,103360.0,30.82,30.8299,30.7304,30.7503,103360.0
2025-05-19 13:15:00,30.89,30.92,30.82,30.82,125604.0,30.7503,30.7802,30.6806,30.6806,125604.0
2025-05-19 13:20:00,30.83,30.9,30.82,30.9,52840.0,30.6906,30.7602,30.6806,30.7602,52840.0
2025-05-19 13:25:00,30.91,30.96,30.89,30.92,39126.0,30.7702,30.82,30.7503,30.7802,39126.0
2025-05-19 13:30:00,30.92,30.96,30.84,30.96,99959.0,30.7802,30.82,30.7005,30.82,99959.0
2025-05-19 13:35:00,30.96,30.96,30.9,30.91,31825.0,30.82,30.82,30.7602,30.7702,31825.0
2025-05-19 13:40:00,30.9,30.91,30.86,30.89,23375.0,30.7602,30.7702,30.7204,30.7503,23375.0
2025-05-19 13:45:00,30.89,30.9,30.82,30.85,20374.0,30.7503,30.7602,30.6806,30.7105,20374.0
2025-05-19 13:50:00,30.84,30.89,30.8,30.8,29234.0,30.7005,30.7503,30.6607,30.6607,29234.0
2025-05-19 13:55:00,30.8,30.84,30.77,30.78,48334.0,30.6607,30.7005,30.6308,30.6408,48334.0
2025-05-19 14:00:00,30.77,30.85,30.76,30.82,19695.0,30.6308,30.7105,30.6209,30.6806,19695.0
2025-05-19 14:05:00,30.84,30.87,30.83,30.86,15102.0,30.7005,30.7304,30.6906,30.7204,15102.0
2025-05-19 14:10:00,30.86,30.86,30.76,30.77,18724.0,30.7204,30.7204,30.6209,30.6308,18724.0
2025-05-19 14:15:00,30.78,30.79,30.67,30.71,53109.0,30.6408,30.6507,30.5313,30.5711,53109.0
2025-05-19 14:20:00,30.71,30.74,30.66,30.7,41916.0,30.5711,30.601,30.5213,30.5612,41916.0
2025-05-19 14:25:00,30.73,30.79,30.71,30.71,37798.0,30.591,30.6507,30.5711,30.5711,37798.0
2025-05-19 14:30:00,30.71,30.78,30.68,30.77,59300.0,30.5711,30.6408,30.5412,30.6308,59300.0
2025-05-19 14:35:00,30.78,30.84,30.77,30.84,35309.0,30.6408,30.7005,30.6308,30.7005,35309.0
2025-05-19 14:40:00,30.85,30.85,30.78,30.81,28940.0,30.7105,30.7105,30.6408,30.6707,28940.0
2025-05-19 14:45:00,30.82,30.82,30.73,30.77,25929.0,30.6806,30.6806,30.591,30.6308,25929.0
2025-05-19 14:50:00,30.78,30.78,30.73,30.76,19163.0,30.6408,30.6408,30.591,30.6209,19163.0
2025-05-19 14:55:00,30.76,30.79,30.74,30.79,31568.0,30.6209,30.6507,30.601,30.6507,31568.0
2025-05-19 15:00:00,30.78,30.82,30.72,30.76,46405.0,30.6408,30.6806,30.5811,30.6209,46405.0
2025-05-19 15:05:00,30.76,30.83,30.75,30.78,47580.0,30.6209,30.6906,30.6109,30.6408,47580.0
2025-05-19 15:10:00,30.78,30.81,30.76,30.78,31205.0,30.6408,30.6707,30.6209,30.6408,31205.0
2025-05-19 15:15:00,30.74,30.78,30.71,30.71,30350.0,30.601,30.6408,30.5711,30.5711,30350.0
2025-05-19 15:20:00,30.71,30.8,30.71,30.77,18254.0,30.5711,30.6607,30.5711,30.6308,18254.0
2025-05-19 15:25:00,30.77,30.77,30.69,30.75,72656.0,30.6308,30.6308,30.5512,30.6109,72656.0
2025-05-19 15:30:00,30.76,30.84,30.74,30.83,44503.0,30.6209,30.7005,30.601,30.6906,44503.0
2025-05-19 15:35:00,30.82,30.93,30.81,30.92,41564.0,30.6806,30.7901,30.6707,30.7802,41564.0
2025-05-19 15:40:00,30.92,30.94,30.87,30.88,91117.0,30.7802,30.8001,30.7304,30.7403,91117.0
2025-05-19 15:45:00,30.88,30.92,30.86,30.88,77333.0,30.7403,30.7802,30.7204,30.7403,77333.0
2025-05-19 15:50:00,30.91,31.05,30.91,30.99,265601.0,30.7702,30.9096,30.7702,30.8498,265601.0
2025-05-19 15:55:00,30.99,31.04,30.93,31.01,216896.0,30.8498,30.8996,30.7901,30.8698,216896.0
2025-05-20 09:30:00,30.86,30.89,30.74,30.83,234887.0,30.7204,30.7503,30.601,30.6906,234887.0
2025-05-20 09:35:00,30.81,30.86,30.72,30.82,127981.0,30.6707,30.7204,30.5811,30.6806,127981.0
2025-05-20 09:40:00,30.82,30.85,30.7,30.74,190119.0,30.6806,30.7105,30.5612,30.601,190119.0
2025-05-20 09:45:00,30.74,30.79,30.59,30.61,221228.0,30.601,30.6507,30.4516,30.4716,221228.0
2025-05-20 09:50:00,30.62,30.85,30.57,30.82,203590.0,30.4815,30.7105,30.4317,30.6806,203590.0
2025-05-20 09:55:00,30.81,30.86,30.71,30.74,116627.0,30.6707,30.7204,30.5711,30.601,116627.0
2025-05-20 10:00:00,30.75,30.87,30.73,30.83,99378.0,30.6109,30.7304,30.591,30.6906,99378.0
2025-05-20 10:05:00,30.85,30.89,30.8,30.81,122154.0,30.7105,30.7503,30.6607,30.6707,122154.0
2025-05-20 10:10:00,30.81,30.91,30.77,30.89,75046.0,30.6707,30.7702,30.6308,30.7503,75046.0
2025-05-20 10:15:00,30.89,30.9,30.82,30.88,65672.0,30.7503,30.7602,30.6806,30.7403,65672.0
2025-05-20 10:20:00,30.88,30.98,30.87,30.93,124594.0,30.7403,30.8399,30.7304,30.7901,124594.0
2025-05-20 10:25:00,30.93,31.01,30.89,30.92,119705.0,30.7901,30.8698,30.7503,30.7802,119705.0
2025-05-20 10:30:00,30.92,30.98,30.85,30.86,112645.0,30.7802,30.8399,30.7105,30.7204,112645.0
2025-05-20 10:35:00,30.87,31.1,30.87,31.09,80105.0,30.7304,30.9593,30.7304,30.9494,80105.0
2025-05-20 10:40:00,31.08,31.13,31.04,31.12,104486.0,30.9394,30.9892,30.8996,30.9793,104486.0
2025-05-20 10:45:00,31.12,31.17,31.08,31.08,86024.0,30.9793,31.029,30.9394,30.9394,86024.0
2025-05-20 10:50:00,31.07,31.08,30.99,31.01,135502.0,30.9295,30.9394,30.8498,30.8698,135502.0
2025-05-20 10:55:00,31.01,31.01,30.89,30.9,124775.0,30.8698,30.8698,30.7503,30.7602,124775.0
2025-05-20 11:00:00,30.89,30.96,30.86,30.94,86497.0,30.7503,30.82,30.7204,30.8001,86497.0
2025-05-20 11:05:00,30.93,31.0,30.9,31.0,79030.0,30.7901,30.8598,30.7602,30.8598,79030.0
2025-05-20 11:10:00,31.0,31.06,30.98,31.05,57698.0,30.8598,30.9195,30.8399,30.9096,57698.0
2025-05-20 11:15:00,31.06,31.13,31.05,31.11,67677.0,30.9195,30.9892,30.9096,30.9693,67677.0
2025-05-20 11:20:00,31.12,31.14,31.08,31.08,110606.0,30.9793,30.9992,30.9394,30.9394,110606.0
2025-05-20 11:25:00,31.08,31.13,31.04,31.12,81901.0,30.9394,30.9892,30.8996,30.9793,81901.0
2025-05-20 11:30:00,31.13,31.16,31.08,31.15,84120.0,30.9892,31.0191,30.9394,31.0091,84120.0
2025-05-20 11:35:00,31.14,31.14,31.07,31.1,92524.0,30.9992,30.9992,30.9295,30.9593,92524.0
2025-05-20 11:40:00,31.09,31.09,31.0,31.0,125067.0,30.9494,30.9494,30.8598,30.8598,125067.0
2025-05-20 11:45:00,31.0,31.1,30.97,31.07,84254.0,30.8598,30.9593,30.8299,30.9295,84254.0
2025-05-20 11:50:00,31.07,31.1,31.02,31.03,56309.0,30.9295,30.9593,30.8797,30.8897,56309.0
2025-05-20 11:55:00,31.04,31.14,31.04,31.09,75193.0,30.8996,30.9992,30.8996,30.9494,75193.0
2025-05-20 12:00:00,31.08,31.11,31.02,31.04,73051.0,30.9394,30.9693,30.8797,30.8996,73051.0
2025-05-20 12:05:00,31.05,31.05,30.98,31.02,53855.0,30.9096,30.9096,30.8399,30.8797,53855.0
2025-05-20 12:10:00,31.02,31.02,30.91,30.96,82837.0,30.8797,30.8797,30.7702,30.82,82837.0
2025-05-20 12:15:00,30.97,31.01,30.93,30.98,50347.0,30.8299,30.8698,30.7901,30.8399,50347.0
2025-05-20 12:20:00,30.98,31.03,30.93,30.94,108946.0,30.8399,30.8897,30.7901,30.8001,108946.0
2025-05-20 12:25:00,30.93,31.03,30.9,31.0,59379.0,30.7901,30.8897,30.7602,30.8598,59379.0
2025-05-20 12:30:00,30.99,31.03,30.97,30.99,44795.0,30.8498,30.8897,30.8299,30.8498,44795.0
2025-05-20 12:35:00,31.0,31.1,31.0,31.1,106173.0,30.8598,30.9593,30.8598,30.9593,106173.0
2025-05-20 12:40:00,31.1,31.13,31.07,31.11,139077.0,30.9593,30.9892,30.9295,30.9693,139077.0
2025-05-20 12:45:00,31.11,31.14,31.08,31.11,60610.0,30.9693,30.9992,30.9394,30.9693,60610.0
2025-05-20 12:50:00,31.11,31.14,31.09,31.12,58365.0,30.9693,30.9992,30.9494,30.9793,58365.0
2025-05-20 12:55:00,31.14,31.16,31.12,31.15,49969.0,30.9992,31.0191,30.9793,31.0091,49969.0
2025-05-20 13:00:00,31.15,31.22,31.13,31.18,224672.0,31.0091,31.0788,30.9892,31.039,224672.0
2025-05-20 13:05:00,31.18,31.23,31.17,31.2,84571.0,31.039,31.0888,31.029,31.0589,84571.0
2025-05-20 13:10:00,31.21,31.29,31.2,31.29,57014.0,31.0688,31.1485,31.0589,31.1485,57014.0
2025-05-20 13:15:00,31.28,31.28,31.22,31.24,62046.0,31.1385,31.1385,31.0788,31.0987,62046.0
2025-05-20 13:20:00,31.23,31.27,31.22,31.25,78968.0,31.0888,31.1286,31.0788,31.1087,78968.0
2025-05-20 13:25:00,31.25,31.29,31.24,31.25,48725.0,31.1087,31.1485,31.0987,31.1087,48725.0
2025-05-20 13:30:00,31.26,31.26,31.18,31.24,120723.0,31.1186,31.1186,31.039,31.0987,120723.0
2025-05-20 13:35:00,31.23,31.33,31.22,31.3,89869.0,31.0888,31.1883,31.0788,31.1584,89869.0
2025-05-20 13:40:00,31.3,31.36,31.29,31.3,82789.0,31.1584,31.2182,31.1485,31.1584,82789.0
2025-05-20 13:45:00,31.29,31.31,31.25,31.26,59740.0,31.1485,31.1684,31.1087,31.1186,59740.0
2025-05-20 13:50:00,31.26,31.32,31.22,31.32,74965.0,31.1186,31.1783,31.0788,31.1783,74965.0
2025-05-20 13:55:00,31.32,31.33,31.3,31.32,25962.0,31.1783,31.1883,31.1584,31.1783,25962.0
2025-05-20 14:00:00,31.31,31.32,31.24,31.32,50376.0,31.1684,31.1783,31.0987,31.1783,50376.0
2025-05-20 14:05:00,31.31,31.36,31.26,31.27,58470.0,31.1684,31.2182,31.1186,31.1286,58470.0
2025-05-20 14:10:00,31.26,31.33,31.26,31.32,58104.0,31.1186,31.1883,31.1186,31.1783,58104.0
2025-05-20 14:15:00,31.32,31.33,31.23,31.26,91294.0,31.1783,31.1883,31.0888,31.1186,91294.0
2025-05-20 14:20:00,31.26,31.26,31.03,31.11,257271.0,31.1186,31.1186,30.8897,30.9693,257271.0
2025-05-20 14:25:00,31.11,31.13,30.9,30.9,209738.0,30.9693,30.9892,30.7602,30.7602,209738.0
2025-05-20 14:30:00,30.9,30.99,30.89,30.98,198026.0,30.7602,30.8498,30.7503,30.8399,198026.0
2025-05-20 14:35:00,30.98,31.08,30.96,31.04,84808.0,30.8399,30.9394,30.82,30.8996,84808.0
2025-05-20 14:40:00,31.03,31.05,30.89,30.94,115310.0,30.8897,30.9096,30.7503,30.8001,115310.0
2025-05-20 14:45:00,30.95,30.96,30.86,30.88,64616.0,30.81,30.82,30.7204,30.7403,64616.0
2025-05-20 14:50:00,30.88,30.93,30.86,30.88,69275.0,30.7403,30.7901,30.7204,30.7403,69275.0
2025-05-20 14:55:00,30.89,30.93,30.88,30.91,90637.0,30.7503,30.7901,30.7403,30.7702,90637.0
2025-05-20 15:00:00,30.9,30.91,30.7,30.7,318484.0,30.7602,30.7702,30.5612,30.5612,318484.0
2025-05-20 15:05:00,30.71,30.82,30.67,30.81,208365.0,30.5711,30.6806,30.5313,30.6707,208365.0
2025-05-20 15:10:00,30.82,30.85,30.75,30.84,114459.0,30.6806,30.7105,30.6109,30.7005,114459.0
2025-05-20 15:15:00,30.84,30.89,30.79,30.87,143455.0,30.7005,30.7503,30.6507,30.7304,143455.0
2025-05-20 15:20:00,30.86,30.93,30.86,30.91,107384.0,30.7204,30.7901,30.7204,30.7702,107384.0
2025-05-20 15:25:00,30.9,30.94,30.86,30.86,60012.0,30.7602,30.8001,30.7204,30.7204,60012.0
2025-05-20 15:30:00,30.87,31.01,30.87,30.98,142207.0,30.7304,30.8698,30.7304,30.8399,142207.0
2025-05-20 15:35:00,30.99,31.02,30.97,31.01,107863.0,30.8498,30.8797,30.8299,30.8698,107863.0
2025-05-20 15:40:00,31.01,31.03,30.96,30.98,64332.0,30.8698,30.8897,30.82,30.8399,64332.0
2025-05-20 15:45:00,30.98,31.02,30.91,30.92,98580.0,30.8399,30.8797,30.7702,30.7802,98580.0
2025-05-20 15:50:00,30.92,31.08,30.89,31.02,256124.0,30.7802,30.9394,30.7503,30.8797,256124.0
2025-05-20 15:55:00,31.02,31.1,30.98,31.07,203997.0,30.8797,30.9593,30.8399,30.9295,203997.0
2025-05-21 09:30:00,29.95,30.3,29.91,30.06,511559.0,29.8145,30.163,29.7747,29.924,511559.0
2025-05-21 09:35:00,30.07,30.24,30.04,30.24,287660.0,29.934,30.1032,29.9041,30.1032,287660.0
2025-05-21 09:40:00,30.24,30.27,30.14,30.23,202422.0,30.1032,30.1331,30.0037,30.0933,202422.0
2025-05-21 09:45:00,30.24,30.26,30.09,30.19,168775.0,30.1032,30.1231,29.9539,30.0535,168775.0
2025-05-21 09:50:00,30.2,30.33,30.17,30.29,155718.0,30.0634,30.1928,30.0335,30.153,155718.0
2025-05-21 09:55:00,30.28,30.3,30.13,30.15,115168.0,30.1431,30.163,29.9937,30.0136,115168.0
2025-05-21 10:00:00,30.16,30.39,30.15,30.31,414214.0,30.0236,30.2526,30.0136,30.1729,414214.0
2025-05-21 10:05:00,30.32,30.38,30.22,30.28,123379.0,30.1829,30.2426,30.0833,30.1431,123379.0
2025-05-21 10:10:00,30.28,30.28,30.13,30.15,156102.0,30.1431,30.1431,29.9937,30.0136,156102.0
2025-05-21 10:15:00,30.16,30.23,30.13,30.14,68662.0,30.0236,30.0933,29.9937,30.0037,68662.0
2025-05-21 10:20:00,30.13,30.26,30.13,30.21,85484.0,29.9937,30.1231,29.9937,30.0734,85484.0
2025-05-21 10:25:00,30.21,30.22,29.99,29.99,244681.0,30.0734,30.0833,29.8544,29.8544,244681.0
2025-05-21 10:30:00,30.0,30.04,29.86,29.88,247122.0,29.8643,29.9041,29.725,29.7449,247122.0
2025-05-21 10:35:00,29.87,30.0,29.83,29.99,255622.0,29.7349,29.8643,29.6951,29.8544,255622.0
2025-05-21 10:40:00,30.0,30.09,29.96,29.97,168999.0,29.8643,29.9539,29.8245,29.8345,168999.0
2025-05-21 10:45:00,29.97,29.98,29.85,29.94,121961.0,29.8345,29.8444,29.715,29.8046,121961.0
2025-05-21 10:50:00,29.94,30.01,29.89,29.9,88864.0,29.8046,29.8743,29.7548,29.7648,88864.0
2025-05-21 10:55:00,29.9,30.12,29.9,30.12,112205.0,29.7648,29.9838,29.7648,29.9838,112205.0
2025-05-21 11:00:00,30.1,30.11,30.01,30.07,82164.0,29.9639,29.9738,29.8743,29.934,82164.0
2025-05-21 11:05:00,30.06,30.24,30.05,30.23,241702.0,29.924,30.1032,29.9141,30.0933,241702.0
2025-05-21 11:10:00,30.21,30.28,30.19,30.28,249306.0,30.0734,30.1431,30.0535,30.1431,249306.0
2025-05-21 11:15:00,30.27,30.29,30.19,30.21,254204.0,30.1331,30.153,30.0535,30.0734,254204.0
2025-05-21 11:20:00,30.21,30.21,30.12,30.21,242111.0,30.0734,30.0734,29.9838,30.0734,242111.0
2025-05-21 11:25:00,30.21,30.22,30.12,30.12,106490.0,30.0734,30.0833,29.9838,29.9838,106490.0
2025-05-21 11:30:00,30.13,30.17,30.11,30.15,147650.0,29.9937,30.0335,29.9738,30.0136,147650.0
2025-05-21 11:35:00,30.15,30.16,30.03,30.11,234870.0,30.0136,30.0236,29.8942,29.9738,234870.0
2025-05-21 11:40:00,30.13,30.16,30.04,30.13,40429.0,29.9937,30.0236,29.9041,29.9937,40429.0
2025-05-21 11:45:00,30.12,30.14,30.07,30.1,35549.0,29.9838,30.0037,29.934,29.9639,35549.0
2025-05-21 11:50:00,30.1,30.23,30.09,30.21,83207.0,29.9639,30.0933,29.9539,30.0734,83207.0
2025-05-21 11:55:00,30.21,30.24,30.15,30.15,111752.0,30.0734,30.1032,30.0136,30.0136,111752.0
2025-05-21 12:00:00,30.14,30.19,30.09,30.11,50014.0,30.0037,30.0535,29.9539,29.9738,50014.0
2025-05-21 12:05:00,30.11,30.24,30.1,30.23,114978.0,29.9738,30.1032,29.9639,30.0933,114978.0
2025-05-21 12:10:00,30.23,30.24,30.13,30.19,51675.0,30.0933,30.1032,29.9937,30.0535,51675.0
2025-05-21 12:15:00,30.18,30.21,30.13,30.13,50626.0,30.0435,30.0734,29.9937,29.9937,50626.0
2025-05-21 12:20:00,30.14,30.14,30.05,30.12,64772.0,30.0037,30.0037,29.9141,29.9838,64772.0
2025-05-21 12:25:00,30.12,30.17,30.11,30.17,24068.0,29.9838,30.0335,29.9738,30.0335,24068.0
2025-05-21 12:30:00,30.18,30.24,30.17,30.22,173056.0,30.0435,30.1032,30.0335,30.0833,173056.0
2025-05-21 12:35:00,30.22,30.23,30.12,30.13,113472.0,30.0833,30.0933,29.9838,29.9937,113472.0
2025-05-21 12:40:00,30.13,30.17,30.12,30.15,29107.0,29.9937,30.0335,29.9838,30.0136,29107.0
2025-05-21 12:45:00,30.15,30.24,30.13,30.23,131484.0,30.0136,30.1032,29.9937,30.0933,131484.0
2025-05-21 12:50:00,30.23,30.24,30.17,30.21,19892.0,30.0933,30.1032,30.0335,30.0734,19892.0
2025-05-21 12:55:00,30.2,30.2,30.06,30.07,154567.0,30.0634,30.0634,29.924,29.934,154567.0
2025-05-21 13:00:00,30.08,30.11,29.99,30.08,202631.0,29.944,29.9738,29.8544,29.944,202631.0
2025-05-21 13:05:00,30.08,30.09,29.87,29.88,155677.0,29.944,29.9539,29.7349,29.7449,155677.0
2025-05-21 13:10:00,29.89,29.89,29.74,29.74,271644.0,29.7548,29.7548,29.6055,29.6055,271644.0
2025-05-21 13:15:00,29.74,29.76,29.29,29.38,998462.0,29.6055,29.6254,29.1575,29.2471,998462.0
2025-05-21 13:20:00,29.39,29.39,28.86,28.9,787259.0,29.2571,29.2571,28.7295,28.7693,787259.0
2025-05-21 13:25:00,28.89,28.95,28.67,28.71,617751.0,28.7593,28.8191,28.5403,28.5802,617751.0
2025-05-21 13:30:00,28.71,29.09,28.58,29.0,808107.0,28.5802,28.9584,28.4507,28.8688,808107.0
2025-05-21 13:35:00,28.97,29.24,28.88,29.22,410139.0,28.839,29.1078,28.7494,29.0878,410139.0
2025-05-21 13:40:00,29.23,29.24,29.06,29.08,184562.0,29.0978,29.1078,28.9286,28.9485,184562.0
2025-05-21 13:45:00,29.05,29.18,28.98,29.04,256203.0,28.9186,29.048,28.8489,28.9087,256203.0
2025-05-21 13:50:00,29.03,29.13,28.89,28.97,251365.0,28.8987,28.9983,28.7593,28.839,251365.0
2025-05-21 13:55:00,28.96,28.99,28.87,28.95,185268.0,28.829,28.8589,28.7394,28.8191,185268.0
2025-05-21 14:00:00,28.95,29.0,28.73,28.75,245109.0,28.8191,28.8688,28.6001,28.62,245109.0
2025-05-21 14:05:00,28.75,28.98,28.73,28.98,159600.0,28.62,28.8489,28.6001,28.8489,159600.0
2025-05-21 14:10:00,28.97,28.98,28.75,28.84,126985.0,28.839,28.8489,28.62,28.7096,126985.0
2025-05-21 14:15:00,28.84,28.92,28.8,28.8,80329.0,28.7096,28.7892,28.6697,28.6697,80329.0
2025-05-21 14:20:00,28.8,28.81,28.67,28.7,198092.0,28.6697,28.6797,28.5403,28.5702,198092.0
2025-05-21 14:25:00,28.69,28.82,28.69,28.77,167934.0,28.5602,28.6897,28.5602,28.6399,167934.0
2025-05-21 14:30:00,28.75,28.87,28.74,28.87,150509.0,28.62,28.7394,28.61,28.7394,150509.0
2025-05-21 14:35:00,28.88,28.93,28.75,28.8,208975.0,28.7494,28.7992,28.62,28.6697,208975.0
2025-05-21 14:40:00,28.81,28.91,28.79,28.88,91785.0,28.6797,28.7792,28.6598,28.7494,91785.0
2025-05-21 14:45:00,28.89,28.91,28.68,28.7,234456.0,28.7593,28.7792,28.5503,28.5702,234456.0
2025-05-21 14:50:00,28.7,28.75,28.64,28.65,244740.0,28.5702,28.62,28.5105,28.5204,244740.0
2025-05-21 14:55:00,28.65,28.72,28.57,28.59,287817.0,28.5204,28.5901,28.4408,28.4607,287817.0
2025-05-21 15:00:00,28.62,28.72,28.58,28.69,114476.0,28.4906,28.5901,28.4507,28.5602,114476.0
2025-05-21 15:05:00,28.68,28.76,28.45,28.47,376956.0,28.5503,28.6299,28.3213,28.3412,376956.0
2025-05-21 15:10:00,28.46,28.57,28.35,28.55,471925.0,28.3313,28.4408,28.2218,28.4209,471925.0
2025-05-21 15:15:00,28.55,28.59,28.41,28.42,262800.0,28.4209,28.4607,28.2815,28.2915,262800.0
2025-05-21 15:20:00,28.42,28.46,28.31,28.33,239163.0,28.2915,28.3313,28.182,28.2019,239163.0
2025-05-21 15:25:00,28.32,28.38,28.28,28.34,193423.0,28.1919,28.2516,28.1521,28.2118,193423.0
2025-05-21 15:30:00,28.36,28.55,28.36,28.53,246719.0,28.2317,28.4209,28.2317,28.401,246719.0
2025-05-21 15:35:00,28.53,28.71,28.5,28.71,239323.0,28.401,28.5802,28.3711,28.5802,239323.0
2025-05-21 15:40:00,28.71,28.79,28.67,28.78,173092.0,28.5802,28.6598,28.5403,28.6498,173092.0
2025-05-21 15:45:00,28.77,28.79,28.63,28.63,192521.0,28.6399,28.6598,28.5005,28.5005,192521.0
2025-05-21 15:50:00,28.64,28.74,28.55,28.55,392805.0,28.5105,28.61,28.4209,28.4209,392805.0
2025-05-21 15:55:00,28.55,28.59,28.44,28.44,471390.0,28.4209,28.4607,28.3114,28.3114,471390.0
2025-05-22 09:30:00,28.04,28.18,27.76,27.79,738836.0,27.9132,28.0525,27.6344,27.6643,738836.0
2025-05-22 09:35:00,27.8,27.96,27.73,27.94,337353.0,27.6743,27.8335,27.6046,27.8136,337353.0
2025-05-22 09:40:00,27.94,28.04,27.8,27.91,263834.0,27.8136,27.9132,27.6743,27.7838,263834.0
2025-05-22 09:45:00,27.91,28.0,27.77,27.95,215253.0,27.7838,27.8734,27.6444,27.8236,215253.0
2025-05-22 09:50:00,27.95,28.25,27.87,28.14,307552.0,27.8236,28.1222,27.744,28.0127,307552.0
2025-05-22 09:55:00,28.14,28.2,28.06,28.14,294603.0,28.0127,28.0725,27.9331,28.0127,294603.0
2025-05-22 10:00:00,28.14,28.25,28.12,28.22,172851.0,28.0127,28.1222,27.9928,28.0924,172851.0
2025-05-22 10:05:00,28.22,28.38,28.19,28.32,263527.0,28.0924,28.2516,28.0625,28.1919,263527.0
2025-05-22 10:10:00,28.31,28.31,28.08,28.17,187513.0,28.182,28.182,27.953,28.0426,187513.0
2025-05-22 10:15:00,28.18,28.33,28.15,28.3,174147.0,28.0525,28.2019,28.0227,28.172,174147.0
2025-05-22 10:20:00,28.29,28.29,28.02,28.02,159489.0,28.1621,28.1621,27.8933,27.8933,159489.0
2025-05-22 10:25:00,28.03,28.13,27.98,28.02,157680.0,27.9032,28.0028,27.8535,27.8933,157680.0
2025-05-22 10:30:00,28.02,28.08,27.94,27.99,160889.0,27.8933,27.953,27.8136,27.8634,160889.0
2025-05-22 10:35:00,27.98,28.04,27.9,27.93,146718.0,27.8535,27.9132,27.7738,27.8037,146718.0
2025-05-22 10:40:00,27.93,28.13,27.91,27.96,118718.0,27.8037,28.0028,27.7838,27.8335,118718.0
2025-05-22 10:45:00,27.96,28.1,27.96,28.07,75194.0,27.8335,27.9729,27.8335,27.943,75194.0
2025-05-22 10:50:00,28.08,28.14,28.02,28.02,108180.0,27.953,28.0127,27.8933,27.8933,108180.0
2025-05-22 10:55:00,28.01,28.17,27.96,28.14,206069.0,27.8833,28.0426,27.8335,28.0127,206069.0
2025-05-22 11:00:00,28.15,28.28,28.14,28.27,292080.0,28.0227,28.1521,28.0127,28.1421,292080.0
2025-05-22 11:05:00,28.25,28.34,28.18,28.3,153229.0,28.1222,28.2118,28.0525,28.172,153229.0
2025-05-22 11:10:00,28.3,28.35,28.25,28.25,131578.0,28.172,28.2218,28.1222,28.1222,131578.0
2025-05-22 11:15:00,28.25,28.27,28.16,28.27,150007.0,28.1222,28.1421,28.0326,28.1421,150007.0
2025-05-22 11:20:00,28.29,28.37,28.26,28.36,139134.0,28.1621,28.2417,28.1322,28.2317,139134.0
2025-05-22 11:25:00,28.35,28.37,28.21,28.21,188402.0,28.2218,28.2417,28.0824,28.0824,188402.0
2025-05-22 11:30:00,28.19,28.36,28.18,28.35,236048.0,28.0625,28.2317,28.0525,28.2218,236048.0
2025-05-22 11:35:00,28.36,28.51,28.36,28.45,147590.0,28.2317,28.3811,28.2317,28.3213,147590.0
2025-05-22 11:40:00,28.45,28.5,28.43,28.48,91270.0,28.3213,28.3711,28.3014,28.3512,91270.0
2025-05-22 11:45:00,28.47,28.55,28.42,28.45,133282.0,28.3412,28.4209,28.2915,28.3213,133282.0
2025-05-22 11:50:00,28.44,28.54,28.43,28.52,79514.0,28.3114,28.4109,28.3014,28.391,79514.0
2025-05-22 11:55:00,28.52,28.54,28.46,28.53,70539.0,28.391,28.4109,28.3313,28.401,70539.0
2025-05-22 12:00:00,28.54,28.61,28.5,28.59,106407.0,28.4109,28.4806,28.3711,28.4607,106407.0
2025-05-22 12:05:00,28.59,28.63,28.5,28.62,91348.0,28.4607,28.5005,28.3711,28.4906,91348.0
2025-05-22 12:10:00,28.62,28.7,28.6,28.69,119363.0,28.4906,28.5702,28.4707,28.5602,119363.0
2025-05-22 12:15:00,28.69,28.74,28.59,28.6,147113.0,28.5602,28.61,28.4607,28.4707,147113.0
2025-05-22 12:20:00,28.59,28.63,28.53,28.55,177598.0,28.4607,28.5005,28.401,28.4209,177598.0
2025-05-22 12:25:00,28.54,28.6,28.5,28.51,90318.0,28.4109,28.4707,28.3711,28.3811,90318.0
2025-05-22 12:30:00,28.52,28.54,28.43,28.46,71137.0,28.391,28.4109,28.3014,28.3313,71137.0
2025-05-22 12:35:00,28.47,28.53,28.44,28.48,76895.0,28.3412,28.401,28.3114,28.3512,76895.0
2025-05-22 12:40:00,28.48,28.49,28.4,28.42,88475.0,28.3512,28.3611,28.2716,28.2915,88475.0
2025-05-22 12:45:00,28.41,28.44,28.34,28.34,236016.0,28.2815,28.3114,28.2118,28.2118,236016.0
2025-05-22 12:50:00,28.35,28.39,28.32,28.37,71606.0,28.2218,28.2616,28.1919,28.2417,71606.0
2025-05-22 12:55:00,28.37,28.37,28.24,28.28,89058.0,28.2417,28.2417,28.1123,28.1521,89058.0
2025-05-22 13:00:00,28.28,28.33,28.25,28.3,88057.0,28.1521,28.2019,28.1222,28.172,88057.0
2025-05-22 13:05:00,28.29,28.34,28.27,28.28,91871.0,28.1621,28.2118,28.1421,28.1521,91871.0
2025-05-22 13:10:00,28.29,28.39,28.29,28.33,64352.0,28.1621,28.2616,28.1621,28.2019,64352.0
2025-05-22 13:15:00,28.33,28.5,28.33,28.44,104171.0,28.2019,28.3711,28.2019,28.3114,104171.0
2025-05-22 13:20:00,28.45,28.59,28.44,28.56,123807.0,28.3213,28.4607,28.3114,28.4308,123807.0
2025-05-22 13:25:00,28.57,28.63,28.55,28.59,100791.0,28.4408,28.5005,28.4209,28.4607,100791.0
2025-05-22 13:30:00,28.59,28.63,28.51,28.63,115963.0,28.4607,28.5005,28.3811,28.5005,115963.0
2025-05-22 13:35:00,28.62,28.65,28.58,28.63,117149.0,28.4906,28.5204,28.4507,28.5005,117149.0
2025-05-22 13:40:00,28.64,28.67,28.6,28.67,104899.0,28.5105,28.5403,28.4707,28.5403,104899.0
2025-05-22 13:45:00,28.67,28.69,28.61,28.67,87373.0,28.5403,28.5602,28.4806,28.5403,87373.0
2025-05-22 13:50:00,28.67,28.69,28.63,28.64,178292.0,28.5403,28.5602,28.5005,28.5105,178292.0
2025-05-22 13:55:00,28.65,28.73,28.64,28.68,144766.0,28.5204,28.6001,28.5105,28.5503,144766.0
2025-05-22 14:00:00,28.68,28.73,28.64,28.67,96229.0,28.5503,28.6001,28.5105,28.5403,96229.0
2025-05-22 14:05:00,28.67,28.72,28.63,28.69,111624.0,28.5403,28.5901,28.5005,28.5602,111624.0
2025-05-22 14:10:00,28.69,28.72,28.64,28.71,170786.0,28.5602,28.5901,28.5105,28.5802,170786.0
2025-05-22 14:15:00,28.71,28.77,28.68,28.77,135480.0,28.5802,28.6399,28.5503,28.6399,135480.0
2025-05-22 14:20:00,28.76,28.78,28.69,28.77,121076.0,28.6299,28.6498,28.5602,28.6399,121076.0
2025-05-22 14:25:00,28.77,28.77,28.69,28.71,102575.0,28.6399,28.6399,28.5602,28.5802,102575.0
2025-05-22 14:30:00,28.7,28.77,28.67,28.73,113824.0,28.5702,28.6399,28.5403,28.6001,113824.0
2025-05-22 14:35:00,28.74,28.76,28.64,28.66,119392.0,28.61,28.6299,28.5105,28.5304,119392.0
2025-05-22 14:40:00,28.65,28.69,28.63,28.66,104355.0,28.5204,28.5602,28.5005,28.5304,104355.0
2025-05-22 14:45:00,28.66,28.72,28.64,28.67,91749.0,28.5304,28.5901,28.5105,28.5403,91749.0
2025-05-22 14:50:00,28.67,28.77,28.66,28.71,154157.0,28.5403,28.6399,28.5304,28.5802,154157.0
2025-05-22 14:55:00,28.73,28.78,28.72,28.75,97774.0,28.6001,28.6498,28.5901,28.62,97774.0
2025-05-22 15:00:00,28.75,28.8,28.74,28.77,94210.0,28.62,28.6697,28.61,28.6399,94210.0
2025-05-22 15:05:00,28.78,28.8,28.73,28.73,105560.0,28.6498,28.6697,28.6001,28.6001,105560.0
2025-05-22 15:10:00,28.72,28.79,28.71,28.79,126228.0,28.5901,28.6598,28.5802,28.6598,126228.0
2025-05-22 15:15:00,28.79,28.81,28.77,28.78,89574.0,28.6598,28.6797,28.6399,28.6498,89574.0
2025-05-22 15:20:00,28.78,28.87,28.78,28.83,151092.0,28.6498,28.7394,28.6498,28.6996,151092.0
2025-05-22 15:25:00,28.83,28.91,28.83,28.88,153285.0,28.6996,28.7792,28.6996,28.7494,153285.0
2025-05-22 15:30:00,28.88,28.88,28.79,28.84,125332.0,28.7494,28.7494,28.6598,28.7096,125332.0
2025-05-22 15:35:00,28.84,28.85,28.75,28.8,115965.0,28.7096,28.7195,28.62,28.6697,115965.0
2025-05-22 15:40:00,28.78,28.81,28.71,28.71,245096.0,28.6498,28.6797,28.5802,28.5802,245096.0
2025-05-22 15:45:00,28.7,28.72,28.62,28.68,299142.0,28.5702,28.5901,28.4906,28.5503,299142.0
2025-05-22 15:50:00,28.67,28.74,28.6,28.61,515675.0,28.5403,28.61,28.4707,28.4806,515675.0
2025-05-22 15:55:00,28.61,28.63,28.38,28.44,556383.0,28.4806,28.5005,28.2516,28.3114,556383.0
2025-05-23 09:30:00,26.95,27.66,26.91,27.57,909097.0,26.8281,27.5349,26.7883,27.4453,909097.0
2025-05-23 09:35:00,27.57,27.65,27.45,27.5,274996.0,27.4453,27.5249,27.3259,27.3756,274996.0
2025-05-23 09:40:00,27.5,27.66,27.45,27.65,283046.0,27.3756,27.5349,27.3259,27.5249,283046.0
2025-05-23 09:45:00,27.66,27.68,27.42,27.62,409140.0,27.5349,27.5548,27.296,27.4951,409140.0
2025-05-23 09:50:00,27.64,27.84,27.61,27.71,457080.0,27.515,27.7141,27.4851,27.5847,457080.0
2025-05-23 09:55:00,27.73,27.8,27.64,27.69,159536.0,27.6046,27.6743,27.515,27.5648,159536.0
2025-05-23 10:00:00,27.7,27.9,27.69,27.85,193834.0,27.5747,27.7738,27.5648,27.724,193834.0
2025-05-23 10:05:00,27.85,27.9,27.74,27.74,138064.0,27.724,27.7738,27.6145,27.6145,138064.0
2025-05-23 10:10:00,27.73,27.94,27.69,27.89,162968.0,27.6046,27.8136,27.5648,27.7639,162968.0
2025-05-23 10:15:00,27.87,27.91,27.6,27.61,183217.0,27.744,27.7838,27.4752,27.4851,183217.0
2025-05-23 10:20:00,27.61,27.78,27.52,27.78,232546.0,27.4851,27.6544,27.3955,27.6544,232546.0
2025-05-23 10:25:00,27.77,27.78,27.58,27.65,183604.0,27.6444,27.6544,27.4553,27.5249,183604.0
2025-05-23 10:30:00,27.68,27.86,27.64,27.85,140191.0,27.5548,27.734,27.515,27.724,140191.0
2025-05-23 10:35:00,27.86,27.87,27.7,27.76,120416.0,27.734,27.744,27.5747,27.6344,120416.0
2025-05-23 10:40:00,27.76,27.88,27.72,27.86,133032.0,27.6344,27.7539,27.5946,27.734,133032.0
2025-05-23 10:45:00,27.87,27.97,27.84,27.91,163037.0,27.744,27.8435,27.7141,27.7838,163037.0
2025-05-23 10:50:00,27.93,27.93,27.67,27.68,172703.0,27.8037,27.8037,27.5449,27.5548,172703.0
2025-05-23 10:55:00,27.68,27.7,27.58,27.63,178543.0,27.5548,27.5747,27.4553,27.505,178543.0
2025-05-23 11:00:00,27.63,27.81,27.6,27.76,179250.0,27.505,27.6842,27.4752,27.6344,179250.0
2025-05-23 11:05:00,27.74,27.76,27.64,27.74,133348.0,27.6145,27.6344,27.515,27.6145,133348.0
2025-05-23 11:10:00,27.77,27.79,27.63,27.71,102809.0,27.6444,27.6643,27.505,27.5847,102809.0
2025-05-23 11:15:00,27.73,27.87,27.66,27.83,155929.0,27.6046,27.744,27.5349,27.7041,155929.0
2025-05-23 11:20:00,27.83,27.95,27.82,27.92,71051.0,27.7041,27.8236,27.6942,27.7937,71051.0
2025-05-23 11:25:00,27.92,27.92,27.84,27.89,68352.0,27.7937,27.7937,27.7141,27.7639,68352.0
2025-05-23 11:30:00,27.89,28.02,27.87,28.02,230181.0,27.7639,27.8933,27.744,27.8933,230181.0
2025-05-23 11:35:00,28.01,28.11,27.94,27.98,229849.0,27.8833,27.9829,27.8136,27.8535,229849.0
2025-05-23 11:40:00,27.98,28.06,27.96,28.03,93997.0,27.8535,27.9331,27.8335,27.9032,93997.0
2025-05-23 11:45:00,28.04,28.06,27.96,28.05,124232.0,27.9132,27.9331,27.8335,27.9231,124232.0
2025-05-23 11:50:00,28.06,28.06,27.9,27.93,92665.0,27.9331,27.9331,27.7738,27.8037,92665.0
2025-05-23 11:55:00,27.94,27.94,27.82,27.82,90524.0,27.8136,27.8136,27.6942,27.6942,90524.0
2025-05-23 12:00:00,27.83,28.0,27.81,27.83,373619.0,27.7041,27.8734,27.6842,27.7041,373619.0
2025-05-23 12:05:00,27.83,27.91,27.78,27.84,294439.0,27.7041,27.7838,27.6544,27.7141,294439.0
2025-05-23 12:10:00,27.85,27.87,27.79,27.86,105439.0,27.724,27.744,27.6643,27.734,105439.0
2025-05-23 12:15:00,27.85,27.87,27.79,27.84,51006.0,27.724,27.744,27.6643,27.7141,51006.0
2025-05-23 12:20:00,27.84,27.95,27.82,27.95,145465.0,27.7141,27.8236,27.6942,27.8236,145465.0
2025-05-23 12:25:00,27.95,28.0,27.91,27.92,42504.0,27.8236,27.8734,27.7838,27.7937,42504.0
2025-05-23 12:30:00,27.92,27.93,27.82,27.87,71692.0,27.7937,27.8037,27.6942,27.744,71692.0
2025-05-23 12:35:00,27.88,28.03,27.88,28.01,123449.0,27.7539,27.9032,27.7539,27.8833,123449.0
2025-05-23 12:40:00,28.01,28.03,27.94,27.98,50708.0,27.8833,27.9032,27.8136,27.8535,50708.0
2025-05-23 12:45:00,28.0,28.06,27.97,28.05,76673.0,27.8734,27.9331,27.8435,27.9231,76673.0
2025-05-23 12:50:00,28.06,28.12,28.02,28.12,52469.0,27.9331,27.9928,27.8933,27.9928,52469.0
2025-05-23 12:55:00,28.12,28.13,28.0,28.02,135261.0,27.9928,28.0028,27.8734,27.8933,135261.0
2025-05-23 13:00:00,28.02,28.12,28.0,28.11,96393.0,27.8933,27.9928,27.8734,27.9829,96393.0
2025-05-23 13:05:00,28.1,28.17,28.09,28.16,63988.0,27.9729,28.0426,27.963,28.0326,63988.0
2025-05-23 13:10:00,28.16,28.22,28.14,28.18,298938.0,28.0326,28.0924,28.0127,28.0525,298938.0
2025-05-23 13:15:00,28.19,28.31,28.18,28.27,145640.0,28.0625,28.182,28.0525,28.1421,145640.0
2025-05-23 13:20:00,28.27,28.28,28.21,28.26,145026.0,28.1421,28.1521,28.0824,28.1322,145026.0
2025-05-23 13:25:00,28.26,28.3,28.24,28.29,78979.0,28.1322,28.172,28.1123,28.1621,78979.0
2025-05-23 13:30:00,28.27,28.28,28.21,28.25,105419.0,28.1421,28.1521,28.0824,28.1222,105419.0
2025-05-23 13:35:00,28.24,28.29,28.23,28.26,55338.0,28.1123,28.1621,28.1023,28.1322,55338.0
2025-05-23 13:40:00,28.26,28.26,28.17,28.22,137661.0,28.1322,28.1322,28.0426,28.0924,137661.0
2025-05-23 13:45:00,28.23,28.27,28.21,28.26,24764.0,28.1023,28.1421,28.0824,28.1322,24764.0
2025-05-23 13:50:00,28.25,28.34,28.25,28.29,119805.0,28.1222,28.2118,28.1222,28.1621,119805.0
2025-05-23 13:55:00,28.28,28.3,28.21,28.26,49271.0,28.1521,28.172,28.0824,28.1322,49271.0
2025-05-23 14:00:00,28.27,28.34,28.26,28.34,96919.0,28.1421,28.2118,28.1322,28.2118,96919.0
2025-05-23 14:05:00,28.34,28.39,28.32,28.35,102778.0,28.2118,28.2616,28.1919,28.2218,102778.0
2025-05-23 14:10:00,28.33,28.37,28.3,28.36,57069.0,28.2019,28.2417,28.172,28.2317,57069.0
2025-05-23 14:15:00,28.35,28.39,28.24,28.26,263056.0,28.2218,28.2616,28.1123,28.1322,263056.0
2025-05-23 14:20:00,28.26,28.26,28.09,28.19,449310.0,28.1322,28.1322,27.963,28.0625,449310.0
2025-05-23 14:25:00,28.21,28.27,28.16,28.19,107175.0,28.0824,28.1421,28.0326,28.0625,107175.0
2025-05-23 14:30:00,28.22,28.29,28.21,28.26,50366.0,28.0924,28.1621,28.0824,28.1322,50366.0
2025-05-23 14:35:00,28.27,28.33,28.24,28.25,79333.0,28.1421,28.2019,28.1123,28.1222,79333.0
2025-05-23 14:40:00,28.25,28.3,28.23,28.27,59612.0,28.1222,28.172,28.1023,28.1421,59612.0
2025-05-23 14:45:00,28.27,28.29,28.18,28.28,77845.0,28.1421,28.1621,28.0525,28.1521,77845.0
2025-05-23 14:50:00,28.28,28.3,28.25,28.29,80116.0,28.1521,28.172,28.1222,28.1621,80116.0
2025-05-23 14:55:00,28.29,28.3,28.22,28.24,100049.0,28.1621,28.172,28.0924,28.1123,100049.0
2025-05-23 15:00:00,28.22,28.25,28.18,28.21,50800.0,28.0924,28.1222,28.0525,28.0824,50800.0
2025-05-23 15:05:00,28.22,28.35,28.21,28.35,71626.0,28.0924,28.2218,28.0824,28.2218,71626.0
2025-05-23 15:10:00,28.35,28.41,28.33,28.36,87733.0,28.2218,28.2815,28.2019,28.2317,87733.0
2025-05-23 15:15:00,28.35,28.36,28.24,28.25,136882.0,28.2218,28.2317,28.1123,28.1222,136882.0
2025-05-23 15:20:00,28.25,28.26,28.12,28.19,132331.0,28.1222,28.1322,27.9928,28.0625,132331.0
2025-05-23 15:25:00,28.19,28.19,28.09,28.17,93887.0,28.0625,28.0625,27.963,28.0426,93887.0
2025-05-23 15:30:00,28.15,28.22,28.14,28.22,92687.0,28.0227,28.0924,28.0127,28.0924,92687.0
2025-05-23 15:35:00,28.22,28.29,28.19,28.29,113540.0,28.0924,28.1621,28.0625,28.1621,113540.0
2025-05-23 15:40:00,28.28,28.37,28.26,28.34,109049.0,28.1521,28.2417,28.1322,28.2118,109049.0
2025-05-23 15:45:00,28.34,28.36,28.21,28.23,148358.0,28.2118,28.2317,28.0824,28.1023,148358.0
2025-05-23 15:50:00,28.23,28.24,28.05,28.07,500502.0,28.1023,28.1123,27.9231,27.943,500502.0
2025-05-23 15:55:00,28.06,28.23,28.0,28.11,498541.0,27.9331,28.1023,27.8734,27.9829,498541.0
2025-05-27 09:30:00,29.38,29.45,28.85,28.95,544981.0,29.2471,29.3168,28.7195,28.8191,544981.0
2025-05-27 09:35:00,28.93,28.97,28.78,28.96,334555.0,28.7992,28.839,28.6498,28.829,334555.0
2025-05-27 09:40:00,28.96,29.01,28.86,28.9,246001.0,28.829,28.8788,28.7295,28.7693,246001.0
2025-05-27 09:45:00,28.9,28.98,28.78,28.88,227017.0,28.7693,28.8489,28.6498,28.7494,227017.0
2025-05-27 09:50:00,28.88,29.05,28.82,29.03,195155.0,28.7494,28.9186,28.6897,28.8987,195155.0
2025-05-27 09:55:00,29.03,29.11,29.02,29.06,760450.0,28.8987,28.9783,28.8888,28.9286,760450.0
2025-05-27 10:00:00,29.04,29.23,29.04,29.21,827151.0,28.9087,29.0978,28.9087,29.0779,827151.0
2025-05-27 10:05:00,29.21,29.28,29.16,29.24,250329.0,29.0779,29.1476,29.0281,29.1078,250329.0
2025-05-27 10:10:00,29.23,29.36,29.22,29.35,551509.0,29.0978,29.2272,29.0878,29.2173,551509.0
2025-05-27 10:15:00,29.34,29.48,29.33,29.48,588162.0,29.2073,29.3467,29.1973,29.3467,588162.0
2025-05-27 10:20:00,29.48,29.66,29.47,29.65,904911.0,29.3467,29.5259,29.3367,29.5159,904911.0
2025-05-27 10:25:00,29.63,29.75,29.61,29.64,291690.0,29.496,29.6154,29.4761,29.5059,291690.0
2025-05-27 10:30:00,29.64,29.67,29.6,29.67,103622.0,29.5059,29.5358,29.4661,29.5358,103622.0
2025-05-27 10:35:00,29.66,29.67,29.59,29.62,143635.0,29.5259,29.5358,29.4562,29.486,143635.0
2025-05-27 10:40:00,29.62,29.68,29.58,29.64,275293.0,29.486,29.5458,29.4462,29.5059,275293.0
2025-05-27 10:45:00,29.63,29.74,29.62,29.71,80375.0,29.496,29.6055,29.486,29.5756,80375.0
2025-05-27 10:50:00,29.73,29.75,29.7,29.73,43936.0,29.5955,29.6154,29.5657,29.5955,43936.0
2025-05-27 10:55:00,29.72,29.74,29.66,29.7,65572.0,29.5856,29.6055,29.5259,29.5657,65572.0
2025-05-27 11:00:00,29.71,29.77,29.7,29.76,91468.0,29.5756,29.6354,29.5657,29.6254,91468.0
2025-05-27 11:05:00,29.75,29.76,29.7,29.74,74482.0,29.6154,29.6254,29.5657,29.6055,74482.0
2025-05-27 11:10:00,29.74,29.86,29.72,29.86,157481.0,29.6055,29.725,29.5856,29.725,157481.0
2025-05-27 11:15:00,29.86,29.9,29.85,29.88,79444.0,29.725,29.7648,29.715,29.7449,79444.0
2025-05-27 11:20:00,29.88,29.89,29.76,29.84,116259.0,29.7449,29.7548,29.6254,29.705,116259.0
2025-05-27 11:25:00,29.84,29.93,29.83,29.92,75034.0,29.705,29.7946,29.6951,29.7847,75034.0
2025-05-27 11:30:00,29.91,29.92,29.87,29.88,45674.0,29.7747,29.7847,29.7349,29.7449,45674.0
2025-05-27 11:35:00,29.88,29.91,29.84,29.89,57362.0,29.7449,29.7747,29.705,29.7548,57362.0
2025-05-27 11:40:00,29.88,29.96,29.84,29.93,124398.0,29.7449,29.8245,29.705,29.7946,124398.0
2025-05-27 11:45:00,29.93,29.94,29.88,29.91,91146.0,29.7946,29.8046,29.7449,29.7747,91146.0
2025-05-27 11:50:00,29.91,29.94,29.87,29.93,85728.0,29.7747,29.8046,29.7349,29.7946,85728.0
2025-05-27 11:55:00,29.93,29.96,29.91,29.93,73427.0,29.7946,29.8245,29.7747,29.7946,73427.0
2025-05-27 12:00:00,29.93,29.99,29.9,29.97,150651.0,29.7946,29.8544,29.7648,29.8345,150651.0
2025-05-27 12:05:00,29.97,30.0,29.93,29.98,93289.0,29.8345,29.8643,29.7946,29.8444,93289.0
2025-05-27 12:10:00,29.99,30.01,29.97,29.99,193138.0,29.8544,29.8743,29.8345,29.8544,193138.0
2025-05-27 12:15:00,29.98,29.99,29.92,29.95,106417.0,29.8444,29.8544,29.7847,29.8145,106417.0
2025-05-27 12:20:00,29.95,30.03,29.93,30.03,92746.0,29.8145,29.8942,29.7946,29.8942,92746.0
2025-05-27 12:25:00,30.04,30.05,29.98,30.0,92865.0,29.9041,29.9141,29.8444,29.8643,92865.0
2025-05-27 12:30:00,30.0,30.09,30.0,30.07,70942.0,29.8643,29.9539,29.8643,29.934,70942.0
2025-05-27 12:35:00,30.07,30.23,30.05,30.22,266380.0,29.934,30.0933,29.9141,30.0833,266380.0
2025-05-27 12:40:00,30.22,30.25,30.17,30.2,124640.0,30.0833,30.1132,30.0335,30.0634,124640.0
2025-05-27 12:45:00,30.2,30.23,30.13,30.16,50932.0,30.0634,30.0933,29.9937,30.0236,50932.0
2025-05-27 12:50:00,30.15,30.2,30.14,30.15,42363.0,30.0136,30.0634,30.0037,30.0136,42363.0
2025-05-27 12:55:00,30.15,30.16,30.09,30.1,157995.0,30.0136,30.0236,29.9539,29.9639,157995.0
2025-05-27 13:00:00,30.1,30.15,30.09,30.14,28223.0,29.9639,30.0136,29.9539,30.0037,28223.0
2025-05-27 13:05:00,30.15,30.16,30.09,30.1,46231.0,30.0136,30.0236,29.9539,29.9639,46231.0
2025-05-27 13:10:00,30.1,30.1,30.06,30.08,63239.0,29.9639,29.9639,29.924,29.944,63239.0
2025-05-27 13:15:00,30.08,30.11,30.05,30.1,32385.0,29.944,29.9738,29.9141,29.9639,32385.0
2025-05-27 13:20:00,30.1,30.15,30.07,30.12,52962.0,29.9639,30.0136,29.934,29.9838,52962.0
2025-05-27 13:25:00,30.11,30.11,30.0,30.04,74123.0,29.9738,29.9738,29.8643,29.9041,74123.0
2025-05-27 13:30:00,30.04,30.06,29.99,30.03,411792.0,29.9041,29.924,29.8544,29.8942,411792.0
2025-05-27 13:35:00,30.02,30.06,29.98,30.05,292700.0,29.8842,29.924,29.8444,29.9141,292700.0
2025-05-27 13:40:00,30.05,30.12,30.03,30.11,338783.0,29.9141,29.9838,29.8942,29.9738,338783.0
2025-05-27 13:45:00,30.11,30.19,30.1,30.19,61376.0,29.9738,30.0535,29.9639,30.0535,61376.0
2025-05-27 13:50:00,30.19,30.21,30.17,30.19,70003.0,30.0535,30.0734,30.0335,30.0535,70003.0
2025-05-27 13:55:00,30.2,30.27,30.19,30.25,157322.0,30.0634,30.1331,30.0535,30.1132,157322.0
2025-05-27 14:00:00,30.25,30.27,30.15,30.16,65034.0,30.1132,30.1331,30.0136,30.0236,65034.0
2025-05-27 14:05:00,30.16,30.19,30.12,30.17,68422.0,30.0236,30.0535,29.9838,30.0335,68422.0
2025-05-27 14:10:00,30.15,30.2,30.13,30.19,24925.0,30.0136,30.0634,29.9937,30.0535,24925.0
2025-05-27 14:15:00,30.2,30.22,30.14,30.14,50829.0,30.0634,30.0833,30.0037,30.0037,50829.0
2025-05-27 14:20:00,30.15,30.15,30.11,30.13,31405.0,30.0136,30.0136,29.9738,29.9937,31405.0
2025-05-27 14:25:00,30.13,30.14,30.08,30.09,42701.0,29.9937,30.0037,29.944,29.9539,42701.0
2025-05-27 14:30:00,30.1,30.19,30.1,30.18,118505.0,29.9639,30.0535,29.9639,30.0435,118505.0
2025-05-27 14:35:00,30.18,30.18,30.15,30.18,21522.0,30.0435,30.0435,30.0136,30.0435,21522.0
2025-05-27 14:40:00,30.17,30.18,30.11,30.11,28492.0,30.0335,30.0435,29.9738,29.9738,28492.0
2025-05-27 14:45:00,30.12,30.14,30.09,30.11,75949.0,29.9838,30.0037,29.9539,29.9738,75949.0
2025-05-27 14:50:00,30.11,30.16,30.1,30.11,37639.0,29.9738,30.0236,29.9639,29.9738,37639.0
2025-05-27 14:55:00,30.1,30.13,30.08,30.09,48420.0,29.9639,29.9937,29.944,29.9539,48420.0
2025-05-27 15:00:00,30.09,30.13,30.05,30.12,111482.0,29.9539,29.9937,29.9141,29.9838,111482.0
2025-05-27 15:05:00,30.12,30.17,30.1,30.12,58849.0,29.9838,30.0335,29.9639,29.9838,58849.0
2025-05-27 15:10:00,30.13,30.14,30.08,30.12,100749.0,29.9937,30.0037,29.944,29.9838,100749.0
2025-05-27 15:15:00,30.12,30.16,30.1,30.16,54199.0,29.9838,30.0236,29.9639,30.0236,54199.0
2025-05-27 15:20:00,30.16,30.16,30.12,30.14,27540.0,30.0236,30.0236,29.9838,30.0037,27540.0
2025-05-27 15:25:00,30.13,30.14,30.09,30.11,63220.0,29.9937,30.0037,29.9539,29.9738,63220.0
2025-05-27 15:30:00,30.1,30.13,30.06,30.12,77862.0,29.9639,29.9937,29.924,29.9838,77862.0
2025-05-27 15:35:00,30.12,30.14,30.07,30.13,169990.0,29.9838,30.0037,29.934,29.9937,169990.0
2025-05-27 15:40:00,30.13,30.18,30.12,30.16,47313.0,29.9937,30.0435,29.9838,30.0236,47313.0
2025-05-27 15:45:00,30.15,30.16,30.04,30.04,61985.0,30.0136,30.0236,29.9041,29.9041,61985.0
2025-05-27 15:50:00,30.05,30.19,30.03,30.15,196281.0,29.9141,30.0535,29.8942,30.0136,196281.0
2025-05-27 15:55:00,30.15,30.26,30.13,30.25,225902.0,30.0136,30.1231,29.9937,30.1132,225902.0
2025-05-28 09:30:00,30.25,30.39,30.13,30.25,426365.0,30.1132,30.2526,29.9937,30.1132,426365.0
2025-05-28 09:35:00,30.26,30.26,30.15,30.19,197763.0,30.1231,30.1231,30.0136,30.0535,197763.0
2025-05-28 09:40:00,30.18,30.2,30.05,30.08,320429.0,30.0435,30.0634,29.9141,29.944,320429.0
2025-05-28 09:45:00,30.07,30.17,30.0,30.01,344452.0,29.934,30.0335,29.8643,29.8743,344452.0
2025-05-28 09:50:00,30.0,30.01,29.89,29.91,908095.0,29.8643,29.8743,29.7548,29.7747,908095.0
2025-05-28 09:55:00,29.93,29.94,29.82,29.83,371292.0,29.7946,29.8046,29.6851,29.6951,371292.0
2025-05-28 10:00:00,29.83,29.91,29.74,29.81,545561.0,29.6951,29.7747,29.6055,29.6752,545561.0
2025-05-28 10:05:00,29.8,29.86,29.71,29.71,727630.0,29.6652,29.725,29.5756,29.5756,727630.0
2025-05-28 10:10:00,29.71,29.78,29.68,29.69,298294.0,29.5756,29.6453,29.5458,29.5557,298294.0
2025-05-28 10:15:00,29.69,29.75,29.66,29.69,187355.0,29.5557,29.6154,29.5259,29.5557,187355.0
2025-05-28 10:20:00,29.69,29.78,29.64,29.78,235007.0,29.5557,29.6453,29.5059,29.6453,235007.0
2025-05-28 10:25:00,29.77,29.8,29.62,29.67,166379.0,29.6354,29.6652,29.486,29.5358,166379.0
2025-05-28 10:30:00,29.67,29.71,29.6,29.7,142736.0,29.5358,29.5756,29.4661,29.5657,142736.0
2025-05-28 10:35:00,29.7,29.71,29.54,29.61,162076.0,29.5657,29.5756,29.4064,29.4761,162076.0
2025-05-28 10:40:00,29.61,29.68,29.55,29.56,100337.0,29.4761,29.5458,29.4164,29.4263,100337.0
2025-05-28 10:45:00,29.56,29.59,29.53,29.56,135990.0,29.4263,29.4562,29.3964,29.4263,135990.0
2025-05-28 10:50:00,29.56,29.58,29.48,29.53,154554.0,29.4263,29.4462,29.3467,29.3964,154554.0
2025-05-28 10:55:00,29.53,29.59,29.52,29.57,67639.0,29.3964,29.4562,29.3865,29.4363,67639.0
2025-05-28 11:00:00,29.58,29.74,29.57,29.72,210268.0,29.4462,29.6055,29.4363,29.5856,210268.0
2025-05-28 11:05:00,29.72,29.72,29.58,29.62,145616.0,29.5856,29.5856,29.4462,29.486,145616.0
2025-05-28 11:10:00,29.61,29.62,29.49,29.49,76575.0,29.4761,29.486,29.3566,29.3566,76575.0
2025-05-28 11:15:00,29.5,29.59,29.5,29.58,48182.0,29.3666,29.4562,29.3666,29.4462,48182.0
2025-05-28 11:20:00,29.6,29.65,29.57,29.58,109404.0,29.4661,29.5159,29.4363,29.4462,109404.0
2025-05-28 11:25:00,29.57,29.57,29.48,29.5,113132.0,29.4363,29.4363,29.3467,29.3666,113132.0
2025-05-28 11:30:00,29.49,29.5,29.43,29.44,102807.0,29.3566,29.3666,29.2969,29.3069,102807.0
2025-05-28 11:35:00,29.45,29.53,29.43,29.52,109693.0,29.3168,29.3964,29.2969,29.3865,109693.0
2025-05-28 11:40:00,29.52,29.52,29.44,29.45,53997.0,29.3865,29.3865,29.3069,29.3168,53997.0
2025-05-28 11:45:00,29.44,29.49,29.42,29.49,67286.0,29.3069,29.3566,29.2869,29.3566,67286.0
2025-05-28 11:50:00,29.48,29.55,29.47,29.54,70770.0,29.3467,29.4164,29.3367,29.4064,70770.0
2025-05-28 11:55:00,29.54,29.55,29.39,29.4,93866.0,29.4064,29.4164,29.2571,29.267,93866.0
2025-05-28 12:00:00,29.41,29.54,29.41,29.54,62386.0,29.277,29.4064,29.277,29.4064,62386.0
2025-05-28 12:05:00,29.54,29.6,29.5,29.57,50555.0,29.4064,29.4661,29.3666,29.4363,50555.0
2025-05-28 12:10:00,29.57,29.57,29.48,29.52,50142.0,29.4363,29.4363,29.3467,29.3865,50142.0
2025-05-28 12:15:00,29.51,29.54,29.48,29.49,63280.0,29.3765,29.4064,29.3467,29.3566,63280.0
2025-05-28 12:20:00,29.49,29.49,29.41,29.46,76929.0,29.3566,29.3566,29.277,29.3268,76929.0
2025-05-28 12:25:00,29.46,29.55,29.45,29.53,46564.0,29.3268,29.4164,29.3168,29.3964,46564.0
2025-05-28 12:30:00,29.51,29.55,29.47,29.48,23638.0,29.3765,29.4164,29.3367,29.3467,23638.0
2025-05-28 12:35:00,29.48,29.57,29.48,29.53,44510.0,29.3467,29.4363,29.3467,29.3964,44510.0
2025-05-28 12:40:00,29.54,29.56,29.52,29.55,38903.0,29.4064,29.4263,29.3865,29.4164,38903.0
2025-05-28 12:45:00,29.56,29.57,29.51,29.53,48222.0,29.4263,29.4363,29.3765,29.3964,48222.0
2025-05-28 12:50:00,29.53,29.56,29.47,29.51,101053.0,29.3964,29.4263,29.3367,29.3765,101053.0
2025-05-28 12:55:00,29.51,29.57,29.51,29.55,43270.0,29.3765,29.4363,29.3765,29.4164,43270.0
2025-05-28 13:00:00,29.55,29.63,29.51,29.63,108966.0,29.4164,29.496,29.3765,29.496,108966.0
2025-05-28 13:05:00,29.62,29.68,29.61,29.66,123737.0,29.486,29.5458,29.4761,29.5259,123737.0
2025-05-28 13:10:00,29.64,29.71,29.64,29.66,67806.0,29.5059,29.5756,29.5059,29.5259,67806.0
2025-05-28 13:15:00,29.66,29.74,29.66,29.71,78528.0,29.5259,29.6055,29.5259,29.5756,78528.0
2025-05-28 13:20:00,29.72,29.73,29.67,29.67,62539.0,29.5856,29.5955,29.5358,29.5358,62539.0
2025-05-28 13:25:00,29.68,29.68,29.62,29.66,40731.0,29.5458,29.5458,29.486,29.5259,40731.0
2025-05-28 13:30:00,29.66,29.67,29.63,29.66,61729.0,29.5259,29.5358,29.496,29.5259,61729.0
2025-05-28 13:35:00,29.64,29.69,29.63,29.69,32596.0,29.5059,29.5557,29.496,29.5557,32596.0
2025-05-28 13:40:00,29.69,29.69,29.62,29.68,24852.0,29.5557,29.5557,29.486,29.5458,24852.0
2025-05-28 13:45:00,29.69,29.71,29.66,29.67,11228.0,29.5557,29.5756,29.5259,29.5358,11228.0
2025-05-28 13:50:00,29.68,29.69,29.63,29.68,20953.0,29.5458,29.5557,29.496,29.5458,20953.0
2025-05-28 13:55:00,29.68,29.7,29.63,29.65,37220.0,29.5458,29.5657,29.496,29.5159,37220.0
2025-05-28 14:00:00,29.65,29.75,29.65,29.74,28957.0,29.5159,29.6154,29.5159,29.6055,28957.0
2025-05-28 14:05:00,29.74,29.74,29.66,29.67,67230.0,29.6055,29.6055,29.5259,29.5358,67230.0
2025-05-28 14:10:00,29.67,29.72,29.67,29.71,81352.0,29.5358,29.5856,29.5358,29.5756,81352.0
2025-05-28 14:15:00,29.72,29.72,29.65,29.65,28784.0,29.5856,29.5856,29.5159,29.5159,28784.0
2025-05-28 14:20:00,29.66,29.67,29.62,29.65,71206.0,29.5259,29.5358,29.486,29.5159,71206.0
2025-05-28 14:25:00,29.66,29.67,29.6,29.63,54843.0,29.5259,29.5358,29.4661,29.496,54843.0
2025-05-28 14:30:00,29.63,29.69,29.62,29.64,29736.0,29.496,29.5557,29.486,29.5059,29736.0
2025-05-28 14:35:00,29.65,29.7,29.64,29.66,32547.0,29.5159,29.5657,29.5059,29.5259,32547.0
2025-05-28 14:40:00,29.66,29.68,29.61,29.62,8478.0,29.5259,29.5458,29.4761,29.486,8478.0
2025-05-28 14:45:00,29.62,29.63,29.57,29.58,53840.0,29.486,29.496,29.4363,29.4462,53840.0
2025-05-28 14:50:00,29.57,29.59,29.27,29.35,585290.0,29.4363,29.4562,29.1376,29.2173,585290.0
2025-05-28 14:55:00,29.34,29.55,29.32,29.54,144468.0,29.2073,29.4164,29.1874,29.4064,144468.0
2025-05-28 15:00:00,29.52,29.56,29.49,29.55,88326.0,29.3865,29.4263,29.3566,29.4164,88326.0
2025-05-28 15:05:00,29.55,29.64,29.55,29.61,135298.0,29.4164,29.5059,29.4164,29.4761,135298.0
2025-05-28 15:10:00,29.62,29.65,29.47,29.52,214589.0,29.486,29.5159,29.3367,29.3865,214589.0
2025-05-28 15:15:00,29.54,29.55,29.44,29.48,140030.0,29.4064,29.4164,29.3069,29.3467,140030.0
2025-05-28 15:20:00,29.5,29.5,29.44,29.49,56592.0,29.3666,29.3666,29.3069,29.3566,56592.0
2025-05-28 15:25:00,29.48,29.49,29.45,29.46,32597.0,29.3467,29.3566,29.3168,29.3268,32597.0
2025-05-28 15:30:00,29.47,29.5,29.44,29.46,61892.0,29.3367,29.3666,29.3069,29.3268,61892.0
2025-05-28 15:35:00,29.46,29.46,29.38,29.42,57937.0,29.3268,29.3268,29.2471,29.2869,57937.0
2025-05-28 15:40:00,29.41,29.5,29.37,29.42,83134.0,29.277,29.3666,29.2372,29.2869,83134.0
2025-05-28 15:45:00,29.42,29.44,29.36,29.37,97343.0,29.2869,29.3069,29.2272,29.2372,97343.0
2025-05-28 15:50:00,29.37,29.38,29.2,29.24,230681.0,29.2372,29.2471,29.0679,29.1078,230681.0
2025-05-28 15:55:00,29.22,29.34,29.16,29.29,189341.0,29.0878,29.2073,29.0281,29.1575,189341.0
2025-05-29 09:30:00,29.91,29.95,29.48,29.59,689108.0,29.7747,29.8145,29.3467,29.4562,689108.0
2025-05-29 09:35:00,29.6,29.65,29.51,29.54,409412.0,29.4661,29.5159,29.3765,29.4064,409412.0
2025-05-29 09:40:00,29.54,29.6,29.41,29.44,470961.0,29.4064,29.4661,29.277,29.3069,470961.0
2025-05-29 09:45:00,29.44,29.54,29.41,29.42,424732.0,29.3069,29.4064,29.277,29.2869,424732.0
2025-05-29 09:50:00,29.42,29.7,29.4,29.69,610645.0,29.2869,29.5657,29.267,29.5557,610645.0
2025-05-29 09:55:00,29.69,29.7,29.45,29.56,344583.0,29.5557,29.5657,29.3168,29.4263,344583.0
2025-05-29 10:00:00,29.55,29.7,29.54,29.58,229478.0,29.4164,29.5657,29.4064,29.4462,229478.0
2025-05-29 10:05:00,29.58,29.58,29.18,29.25,428072.0,29.4462,29.4462,29.048,29.1177,428072.0
2025-05-29 10:10:00,29.25,29.36,29.21,29.36,195180.0,29.1177,29.2272,29.0779,29.2272,195180.0
2025-05-29 10:15:00,29.35,29.39,29.08,29.12,315754.0,29.2173,29.2571,28.9485,28.9883,315754.0
2025-05-29 10:20:00,29.12,29.14,29.02,29.09,288273.0,28.9883,29.0082,28.8888,28.9584,288273.0
2025-05-29 10:25:00,29.1,29.26,29.1,29.21,209966.0,28.9684,29.1277,28.9684,29.0779,209966.0
2025-05-29 10:30:00,29.2,29.3,29.04,29.05,169979.0,29.0679,29.1675,28.9087,28.9186,169979.0
2025-05-29 10:35:00,29.05,29.24,29.04,29.19,106621.0,28.9186,29.1078,28.9087,29.058,106621.0
2025-05-29 10:40:00,29.19,29.19,29.03,29.15,182546.0,29.058,29.058,28.8987,29.0182,182546.0
2025-05-29 10:45:00,29.14,29.28,29.13,29.25,186524.0,29.0082,29.1476,28.9983,29.1177,186524.0
2025-05-29 10:50:00,29.25,29.35,29.19,29.32,156291.0,29.1177,29.2173,29.058,29.1874,156291.0
2025-05-29 10:55:00,29.31,29.42,29.27,29.41,248672.0,29.1774,29.2869,29.1376,29.277,248672.0
2025-05-29 11:00:00,29.41,29.44,29.22,29.3,464988.0,29.277,29.3069,29.0878,29.1675,464988.0
2025-05-29 11:05:00,29.28,29.35,29.23,29.28,226322.0,29.1476,29.2173,29.0978,29.1476,226322.0
2025-05-29 11:10:00,29.27,29.4,29.25,29.28,171332.0,29.1376,29.267,29.1177,29.1476,171332.0
2025-05-29 11:15:00,29.28,29.39,29.27,29.32,150390.0,29.1476,29.2571,29.1376,29.1874,150390.0
2025-05-29 11:20:00,29.3,29.47,29.3,29.46,161596.0,29.1675,29.3367,29.1675,29.3268,161596.0
2025-05-29 11:25:00,29.46,29.52,29.44,29.49,144144.0,29.3268,29.3865,29.3069,29.3566,144144.0
2025-05-29 11:30:00,29.49,29.5,29.2,29.26,350461.0,29.3566,29.3666,29.0679,29.1277,350461.0
2025-05-29 11:35:00,29.27,29.37,29.19,29.21,199016.0,29.1376,29.2372,29.058,29.0779,199016.0
2025-05-29 11:40:00,29.2,29.3,29.17,29.24,164131.0,29.0679,29.1675,29.0381,29.1078,164131.0
2025-05-29 11:45:00,29.24,29.31,29.2,29.23,124067.0,29.1078,29.1774,29.0679,29.0978,124067.0
2025-05-29 11:50:00,29.22,29.39,29.22,29.28,145303.0,29.0878,29.2571,29.0878,29.1476,145303.0
2025-05-29 11:55:00,29.29,29.32,28.92,29.02,449975.0,29.1575,29.1874,28.7892,28.8888,449975.0
2025-05-29 12:00:00,29.01,29.03,28.86,28.98,389729.0,28.8788,28.8987,28.7295,28.8489,389729.0
2025-05-29 12:05:00,28.98,29.13,28.98,29.09,357419.0,28.8489,28.9983,28.8489,28.9584,357419.0
2025-05-29 12:10:00,29.08,29.22,29.07,29.2,173183.0,28.9485,29.0878,28.9385,29.0679,173183.0
2025-05-29 12:15:00,29.19,29.31,29.19,29.29,129663.0,29.058,29.1774,29.058,29.1575,129663.0
2025-05-29 12:20:00,29.3,29.3,29.19,29.26,116770.0,29.1675,29.1675,29.058,29.1277,116770.0
2025-05-29 12:25:00,29.23,29.3,29.21,29.28,49122.0,29.0978,29.1675,29.0779,29.1476,49122.0
2025-05-29 12:30:00,29.28,29.35,29.27,29.33,116980.0,29.1476,29.2173,29.1376,29.1973,116980.0
2025-05-29 12:35:00,29.33,29.35,29.27,29.32,183862.0,29.1973,29.2173,29.1376,29.1874,183862.0
2025-05-29 12:40:00,29.32,29.4,29.32,29.39,68267.0,29.1874,29.267,29.1874,29.2571,68267.0
2025-05-29 12:45:00,29.39,29.4,29.29,29.3,60856.0,29.2571,29.267,29.1575,29.1675,60856.0
2025-05-29 12:50:00,29.29,29.35,29.26,29.35,43565.0,29.1575,29.2173,29.1277,29.2173,43565.0
2025-05-29 12:55:00,29.34,29.44,29.28,29.38,159781.0,29.2073,29.3069,29.1476,29.2471,159781.0
2025-05-29 13:00:00,29.36,29.51,29.36,29.45,313497.0,29.2272,29.3765,29.2272,29.3168,313497.0
2025-05-29 13:05:00,29.44,29.48,29.38,29.39,66964.0,29.3069,29.3467,29.2471,29.2571,66964.0
2025-05-29 13:10:00,29.38,29.44,29.37,29.4,39915.0,29.2471,29.3069,29.2372,29.267,39915.0
2025-05-29 13:15:00,29.39,29.43,29.33,29.35,98705.0,29.2571,29.2969,29.1973,29.2173,98705.0
2025-05-29 13:20:00,29.36,29.46,29.33,29.4,52433.0,29.2272,29.3268,29.1973,29.267,52433.0
2025-05-29 13:25:00,29.41,29.42,29.32,29.35,57896.0,29.277,29.2869,29.1874,29.2173,57896.0
2025-05-29 13:30:00,29.34,29.45,29.33,29.39,94525.0,29.2073,29.3168,29.1973,29.2571,94525.0
2025-05-29 13:35:00,29.39,29.46,29.33,29.39,37783.0,29.2571,29.3268,29.1973,29.2571,37783.0
2025-05-29 13:40:00,29.37,29.46,29.35,29.38,51583.0,29.2372,29.3268,29.2173,29.2471,51583.0
2025-05-29 13:45:00,29.38,29.45,29.33,29.34,31381.0,29.2471,29.3168,29.1973,29.2073,31381.0
2025-05-29 13:50:00,29.34,29.43,29.34,29.36,54414.0,29.2073,29.2969,29.2073,29.2272,54414.0
2025-05-29 13:55:00,29.36,29.36,29.25,29.28,142948.0,29.2272,29.2272,29.1177,29.1476,142948.0
2025-05-29 14:00:00,29.3,29.37,29.28,29.36,161735.0,29.1675,29.2372,29.1476,29.2272,161735.0
2025-05-29 14:05:00,29.36,29.45,29.34,29.39,82635.0,29.2272,29.3168,29.2073,29.2571,82635.0
2025-05-29 14:10:00,29.39,29.46,29.37,29.44,64109.0,29.2571,29.3268,29.2372,29.3069,64109.0
2025-05-29 14:15:00,29.43,29.44,29.29,29.3,84120.0,29.2969,29.3069,29.1575,29.1675,84120.0
2025-05-29 14:20:00,29.29,29.37,29.24,29.32,68839.0,29.1575,29.2372,29.1078,29.1874,68839.0
2025-05-29 14:25:00,29.33,29.38,29.28,29.32,94155.0,29.1973,29.2471,29.1476,29.1874,94155.0
2025-05-29 14:30:00,29.34,29.47,29.34,29.46,94247.0,29.2073,29.3367,29.2073,29.3268,94247.0
2025-05-29 14:35:00,29.46,29.51,29.45,29.5,56003.0,29.3268,29.3765,29.3168,29.3666,56003.0
2025-05-29 14:40:00,29.49,29.51,29.43,29.48,63551.0,29.3566,29.3765,29.2969,29.3467,63551.0
2025-05-29 14:45:00,29.48,29.55,29.47,29.53,164438.0,29.3467,29.4164,29.3367,29.3964,164438.0
2025-05-29 14:50:00,29.53,29.56,29.52,29.53,40648.0,29.3964,29.4263,29.3865,29.3964,40648.0
2025-05-29 14:55:00,29.54,29.59,29.4,29.43,260355.0,29.4064,29.4562,29.267,29.2969,260355.0
2025-05-29 15:00:00,29.46,29.54,29.45,29.52,72036.0,29.3268,29.4064,29.3168,29.3865,72036.0
2025-05-29 15:05:00,29.53,29.55,29.39,29.45,559192.0,29.3964,29.4164,29.2571,29.3168,559192.0
2025-05-29 15:10:00,29.46,29.48,29.39,29.42,115976.0,29.3268,29.3467,29.2571,29.2869,115976.0
2025-05-29 15:15:00,29.41,29.5,29.4,29.49,96846.0,29.277,29.3666,29.267,29.3566,96846.0
2025-05-29 15:20:00,29.49,29.55,29.48,29.53,61562.0,29.3566,29.4164,29.3467,29.3964,61562.0
2025-05-29 15:25:00,29.53,29.56,29.45,29.45,42046.0,29.3964,29.4263,29.3168,29.3168,42046.0
2025-05-29 15:30:00,29.45,29.56,29.45,29.53,126468.0,29.3168,29.4263,29.3168,29.3964,126468.0
2025-05-29 15:35:00,29.51,29.55,29.5,29.53,32713.0,29.3765,29.4164,29.3666,29.3964,32713.0
2025-05-29 15:40:00,29.53,29.57,29.52,29.53,53925.0,29.3964,29.4363,29.3865,29.3964,53925.0
2025-05-29 15:45:00,29.53,29.57,29.47,29.48,144984.0,29.3964,29.4363,29.3367,29.3467,144984.0
2025-05-29 15:50:00,29.49,29.58,29.43,29.48,321464.0,29.3566,29.4462,29.2969,29.3467,321464.0
2025-05-29 15:55:00,29.48,29.58,29.44,29.56,272079.0,29.3467,29.4462,29.3069,29.4263,272079.0
2025-05-30 09:30:00,29.1,29.1,28.65,28.76,546693.0,28.9684,28.9684,28.5204,28.6299,546693.0
2025-05-30 09:35:00,28.77,28.77,28.6,28.73,476662.0,28.6399,28.6399,28.4707,28.6001,476662.0
2025-05-30 09:40:00,28.72,28.81,28.69,28.71,212858.0,28.5901,28.6797,28.5602,28.5802,212858.0
2025-05-30 09:45:00,28.71,28.86,28.68,28.74,310203.0,28.5802,28.7295,28.5503,28.61,310203.0
2025-05-30 09:50:00,28.74,28.78,28.62,28.77,254280.0,28.61,28.6498,28.4906,28.6399,254280.0
2025-05-30 09:55:00,28.76,28.77,28.58,28.64,187134.0,28.6299,28.6399,28.4507,28.5105,187134.0
2025-05-30 10:00:00,28.61,28.84,28.6,28.8,214896.0,28.4806,28.7096,28.4707,28.6697,214896.0
2025-05-30 10:05:00,28.84,28.97,28.82,28.94,177630.0,28.7096,28.839,28.6897,28.8091,177630.0
2025-05-30 10:10:00,28.94,29.1,28.93,29.05,179273.0,28.8091,28.9684,28.7992,28.9186,179273.0
2025-05-30 10:15:00,29.05,29.13,29.04,29.13,112255.0,28.9186,28.9983,28.9087,28.9983,112255.0
2025-05-30 10:20:00,29.13,29.14,29.06,29.11,117964.0,28.9983,29.0082,28.9286,28.9783,117964.0
2025-05-30 10:25:00,29.11,29.2,29.08,29.18,104295.0,28.9783,29.0679,28.9485,29.048,104295.0
2025-05-30 10:30:00,29.16,29.26,29.15,29.23,135431.0,29.0281,29.1277,29.0182,29.0978,135431.0
2025-05-30 10:35:00,29.23,29.33,29.19,29.32,144669.0,29.0978,29.1973,29.058,29.1874,144669.0
2025-05-30 10:40:00,29.31,29.31,29.17,29.18,168927.0,29.1774,29.1774,29.0381,29.048,168927.0
2025-05-30 10:45:00,29.17,29.19,29.11,29.16,165836.0,29.0381,29.058,28.9783,29.0281,165836.0
2025-05-30 10:50:00,29.16,29.18,29.08,29.17,284781.0,29.0281,29.048,28.9485,29.0381,284781.0
2025-05-30 10:55:00,29.16,29.31,29.15,29.23,547709.0,29.0281,29.1774,29.0182,29.0978,547709.0
2025-05-30 11:00:00,29.23,29.27,29.19,29.25,139355.0,29.0978,29.1376,29.058,29.1177,139355.0
2025-05-30 11:05:00,29.25,29.34,29.23,29.27,351095.0,29.1177,29.2073,29.0978,29.1376,351095.0
2025-05-30 11:10:00,29.28,29.32,29.21,29.26,291194.0,29.1476,29.1874,29.0779,29.1277,291194.0
2025-05-30 11:15:00,29.26,29.29,29.17,29.18,305137.0,29.1277,29.1575,29.0381,29.048,305137.0
2025-05-30 11:20:00,29.18,29.33,29.17,29.31,156607.0,29.048,29.1973,29.0381,29.1774,156607.0
2025-05-30 11:25:00,29.3,29.43,29.28,29.38,183961.0,29.1675,29.2969,29.1476,29.2471,183961.0
2025-05-30 11:30:00,29.37,29.41,29.15,29.2,260127.0,29.2372,29.277,29.0182,29.0679,260127.0
2025-05-30 11:35:00,29.19,29.23,29.13,29.19,91138.0,29.058,29.0978,28.9983,29.058,91138.0
2025-05-30 11:40:00,29.16,29.17,29.07,29.1,83734.0,29.0281,29.0381,28.9385,28.9684,83734.0
2025-05-30 11:45:00,29.09,29.26,29.07,29.26,128072.0,28.9584,29.1277,28.9385,29.1277,128072.0
2025-05-30 11:50:00,29.26,29.3,29.19,29.25,92702.0,29.1277,29.1675,29.058,29.1177,92702.0
2025-05-30 11:55:00,29.26,29.3,29.21,29.23,94113.0,29.1277,29.1675,29.0779,29.0978,94113.0
2025-05-30 12:00:00,29.22,29.22,29.11,29.14,67184.0,29.0878,29.0878,28.9783,29.0082,67184.0
2025-05-30 12:05:00,29.13,29.32,29.12,29.32,91731.0,28.9983,29.1874,28.9883,29.1874,91731.0
2025-05-30 12:10:00,29.32,29.34,29.25,29.29,152983.0,29.1874,29.2073,29.1177,29.1575,152983.0
2025-05-30 12:15:00,29.3,29.3,29.08,29.14,142406.0,29.1675,29.1675,28.9485,29.0082,142406.0
2025-05-30 12:20:00,29.12,29.17,29.03,29.05,133979.0,28.9883,29.0381,28.8987,28.9186,133979.0
2025-05-30 12:25:00,29.06,29.07,28.71,28.75,696889.0,28.9286,28.9385,28.5802,28.62,696889.0
2025-05-30 12:30:00,28.76,28.77,28.41,28.53,1203305.0,28.6299,28.6399,28.2815,28.401,1203305.0
2025-05-30 12:35:00,28.53,28.74,28.43,28.74,659968.0,28.401,28.61,28.3014,28.61,659968.0
2025-05-30 12:40:00,28.73,28.8,28.63,28.65,325256.0,28.6001,28.6697,28.5005,28.5204,325256.0
2025-05-30 12:45:00,28.65,28.69,28.61,28.66,157825.0,28.5204,28.5602,28.4806,28.5304,157825.0
2025-05-30 12:50:00,28.65,28.65,28.52,28.54,222128.0,28.5204,28.5204,28.391,28.4109,222128.0
2025-05-30 12:55:00,28.53,28.58,28.49,28.57,148567.0,28.401,28.4507,28.3611,28.4408,148567.0
2025-05-30 13:00:00,28.56,28.71,28.49,28.71,251976.0,28.4308,28.5802,28.3611,28.5802,251976.0
2025-05-30 13:05:00,28.72,28.89,28.71,28.86,193330.0,28.5901,28.7593,28.5802,28.7295,193330.0
2025-05-30 13:10:00,28.86,28.86,28.78,28.8,182593.0,28.7295,28.7295,28.6498,28.6697,182593.0
2025-05-30 13:15:00,28.79,28.86,28.76,28.86,115328.0,28.6598,28.7295,28.6299,28.7295,115328.0
2025-05-30 13:20:00,28.85,28.9,28.74,28.87,134494.0,28.7195,28.7693,28.61,28.7394,134494.0
2025-05-30 13:25:00,28.86,28.9,28.8,28.89,105703.0,28.7295,28.7693,28.6697,28.7593,105703.0
2025-05-30 13:30:00,28.9,28.94,28.88,28.93,105736.0,28.7693,28.8091,28.7494,28.7992,105736.0
2025-05-30 13:35:00,28.93,29.01,28.92,29.0,150751.0,28.7992,28.8788,28.7892,28.8688,150751.0
2025-05-30 13:40:00,29.0,29.02,28.92,28.92,84392.0,28.8688,28.8888,28.7892,28.7892,84392.0
2025-05-30 13:45:00,28.92,28.99,28.9,28.96,116234.0,28.7892,28.8589,28.7693,28.829,116234.0
2025-05-30 13:50:00,28.97,29.08,28.97,29.06,140035.0,28.839,28.9485,28.839,28.9286,140035.0
2025-05-30 13:55:00,29.06,29.06,28.92,28.93,71674.0,28.9286,28.9286,28.7892,28.7992,71674.0
2025-05-30 14:00:00,28.93,29.06,28.93,29.02,144219.0,28.7992,28.9286,28.7992,28.8888,144219.0
2025-05-30 14:05:00,29.01,29.14,28.98,29.11,101542.0,28.8788,29.0082,28.8489,28.9783,101542.0
2025-05-30 14:10:00,29.11,29.19,29.11,29.13,105376.0,28.9783,29.058,28.9783,28.9983,105376.0
2025-05-30 14:15:00,29.13,29.27,29.07,29.23,549373.0,28.9983,29.1376,28.9385,29.0978,549373.0
2025-05-30 14:20:00,29.23,29.26,29.17,29.21,188375.0,29.0978,29.1277,29.0381,29.0779,188375.0
2025-05-30 14:25:00,29.22,29.3,29.22,29.25,147142.0,29.0878,29.1675,29.0878,29.1177,147142.0
2025-05-30 14:30:00,29.26,29.28,29.17,29.18,109020.0,29.1277,29.1476,29.0381,29.048,109020.0
2025-05-30 14:35:00,29.18,29.31,29.17,29.28,133065.0,29.048,29.1774,29.0381,29.1476,133065.0
2025-05-30 14:40:00,29.28,29.28,29.23,29.23,69456.0,29.1476,29.1476,29.0978,29.0978,69456.0
2025-05-30 14:45:00,29.23,29.34,29.23,29.34,76727.0,29.0978,29.2073,29.0978,29.2073,76727.0
2025-05-30 14:50:00,29.32,29.4,29.32,29.36,75482.0,29.1874,29.267,29.1874,29.2272,75482.0
2025-05-30 14:55:00,29.35,29.39,29.3,29.35,70655.0,29.2173,29.2571,29.1675,29.2173,70655.0
2025-05-30 15:00:00,29.35,29.42,29.34,29.39,97928.0,29.2173,29.2869,29.2073,29.2571,97928.0
2025-05-30 15:05:00,29.4,29.45,29.37,29.38,313888.0,29.267,29.3168,29.2372,29.2471,313888.0
2025-05-30 15:10:00,29.37,29.44,29.34,29.4,130022.0,29.2372,29.3069,29.2073,29.267,130022.0
2025-05-30 15:15:00,29.41,29.52,29.4,29.49,183237.0,29.277,29.3865,29.267,29.3566,183237.0
2025-05-30 15:20:00,29.48,29.52,29.43,29.5,71450.0,29.3467,29.3865,29.2969,29.3666,71450.0
2025-05-30 15:25:00,29.51,29.57,29.51,29.55,185082.0,29.3765,29.4363,29.3765,29.4164,185082.0
2025-05-30 15:30:00,29.55,29.55,29.42,29.49,167373.0,29.4164,29.4164,29.2869,29.3566,167373.0
2025-05-30 15:35:00,29.49,29.56,29.42,29.46,111303.0,29.3566,29.4263,29.2869,29.3268,111303.0
2025-05-30 15:40:00,29.47,29.48,29.36,29.42,244920.0,29.3367,29.3467,29.2272,29.2869,244920.0
2025-05-30 15:45:00,29.42,29.45,29.37,29.39,160944.0,29.2869,29.3168,29.2372,29.2571,160944.0
2025-05-30 15:50:00,29.4,29.47,29.29,29.31,375170.0,29.267,29.3367,29.1575,29.1774,375170.0
2025-05-30 15:55:00,29.3,29.47,29.05,29.09,882524.0,29.1675,29.3367,28.9186,28.9584,882524.0
2025-06-02 09:30:00,29.16,29.38,29.13,29.25,392946.0,29.0281,29.2471,28.9983,29.1177,392946.0
2025-06-02 09:35:00,29.24,29.25,29.08,29.21,167386.0,29.1078,29.1177,28.9485,29.0779,167386.0
2025-06-02 09:40:00,29.21,29.21,28.85,28.85,254918.0,29.0779,29.0779,28.7195,28.7195,254918.0
2025-06-02 09:45:00,28.87,28.9,28.54,28.6,499396.0,28.7394,28.7693,28.4109,28.4707,499396.0
2025-06-02 09:50:00,28.59,28.59,28.29,28.39,410391.0,28.4607,28.4607,28.1621,28.2616,410391.0
2025-06-02 09:55:00,28.39,28.44,28.26,28.39,398049.0,28.2616,28.3114,28.1322,28.2616,398049.0
2025-06-02 10:00:00,28.3,28.37,28.05,28.21,468707.0,28.172,28.2417,27.9231,28.0824,468707.0
2025-06-02 10:05:00,28.19,28.49,28.17,28.38,306042.0,28.0625,28.3611,28.0426,28.2516,306042.0
2025-06-02 10:10:00,28.38,28.58,28.35,28.54,219663.0,28.2516,28.4507,28.2218,28.4109,219663.0
2025-06-02 10:15:00,28.54,28.66,28.5,28.56,156484.0,28.4109,28.5304,28.3711,28.4308,156484.0
2025-06-02 10:20:00,28.56,28.93,28.55,28.83,326392.0,28.4308,28.7992,28.4209,28.6996,326392.0
2025-06-02 10:25:00,28.84,28.92,28.83,28.85,135489.0,28.7096,28.7892,28.6996,28.7195,135489.0
2025-06-02 10:30:00,28.85,28.98,28.81,28.96,165899.0,28.7195,28.8489,28.6797,28.829,165899.0
2025-06-02 10:35:00,28.96,29.03,28.82,28.82,306064.0,28.829,28.8987,28.6897,28.6897,306064.0
2025-06-02 10:40:00,28.82,28.86,28.74,28.79,150484.0,28.6897,28.7295,28.61,28.6598,150484.0
2025-06-02 10:45:00,28.81,28.95,28.8,28.95,86692.0,28.6797,28.8191,28.6697,28.8191,86692.0
2025-06-02 10:50:00,28.94,28.98,28.89,28.89,66725.0,28.8091,28.8489,28.7593,28.7593,66725.0
2025-06-02 10:55:00,28.88,29.01,28.85,28.99,131895.0,28.7494,28.8788,28.7195,28.8589,131895.0
2025-06-02 11:00:00,29.0,29.03,28.89,28.91,179312.0,28.8688,28.8987,28.7593,28.7792,179312.0
2025-06-02 11:05:00,28.92,29.02,28.89,28.94,191865.0,28.7892,28.8888,28.7593,28.8091,191865.0
2025-06-02 11:10:00,28.93,29.09,28.9,29.06,123572.0,28.7992,28.9584,28.7693,28.9286,123572.0
2025-06-02 11:15:00,29.06,29.14,29.03,29.12,74839.0,28.9286,29.0082,28.8987,28.9883,74839.0
2025-06-02 11:20:00,29.13,29.16,29.09,29.14,192532.0,28.9983,29.0281,28.9584,29.0082,192532.0
2025-06-02 11:25:00,29.16,29.18,28.98,29.01,95985.0,29.0281,29.048,28.8489,28.8788,95985.0
2025-06-02 11:30:00,29.01,29.07,28.94,28.96,101105.0,28.8788,28.9385,28.8091,28.829,101105.0
2025-06-02 11:35:00,28.95,29.03,28.94,29.02,49405.0,28.8191,28.8987,28.8091,28.8888,49405.0
2025-06-02 11:40:00,28.98,29.17,28.97,29.16,172405.0,28.8489,29.0381,28.839,29.0281,172405.0
2025-06-02 11:45:00,29.17,29.22,29.13,29.17,72015.0,29.0381,29.0878,28.9983,29.0381,72015.0
2025-06-02 11:50:00,29.15,29.27,29.15,29.23,94996.0,29.0182,29.1376,29.0182,29.0978,94996.0
2025-06-02 11:55:00,29.23,29.25,29.12,29.18,44791.0,29.0978,29.1177,28.9883,29.048,44791.0
2025-06-02 12:00:00,29.19,29.19,29.02,29.1,55230.0,29.058,29.058,28.8888,28.9684,55230.0
2025-06-02 12:05:00,29.09,29.09,29.03,29.06,29463.0,28.9584,28.9584,28.8987,28.9286,29463.0
2025-06-02 12:10:00,29.08,29.11,29.03,29.05,41613.0,28.9485,28.9783,28.8987,28.9186,41613.0
2025-06-02 12:15:00,29.05,29.12,29.01,29.12,40596.0,28.9186,28.9883,28.8788,28.9883,40596.0
2025-06-02 12:20:00,29.1,29.13,29.08,29.09,28531.0,28.9684,28.9983,28.9485,28.9584,28531.0
2025-06-02 12:25:00,29.08,29.09,29.0,29.09,56370.0,28.9485,28.9584,28.8688,28.9584,56370.0
2025-06-02 12:30:00,29.09,29.17,29.09,29.17,58393.0,28.9584,29.0381,28.9584,29.0381,58393.0
2025-06-02 12:35:00,29.15,29.17,29.08,29.09,39989.0,29.0182,29.0381,28.9485,28.9584,39989.0
2025-06-02 12:40:00,29.1,29.11,29.03,29.05,64419.0,28.9684,28.9783,28.8987,28.9186,64419.0
2025-06-02 12:45:00,29.05,29.13,29.04,29.06,69573.0,28.9186,28.9983,28.9087,28.9286,69573.0
2025-06-02 12:50:00,29.04,29.22,29.04,29.21,79840.0,28.9087,29.0878,28.9087,29.0779,79840.0
2025-06-02 12:55:00,29.21,29.22,29.17,29.19,70138.0,29.0779,29.0878,29.0381,29.058,70138.0
2025-06-02 13:00:00,29.19,29.24,29.17,29.17,55388.0,29.058,29.1078,29.0381,29.0381,55388.0
2025-06-02 13:05:00,29.18,29.2,29.14,29.19,48063.0,29.048,29.0679,29.0082,29.058,48063.0
2025-06-02 13:10:00,29.18,29.18,29.08,29.08,51208.0,29.048,29.048,28.9485,28.9485,51208.0
2025-06-02 13:15:00,29.09,29.16,29.07,29.1,78848.0,28.9584,29.0281,28.9385,28.9684,78848.0
2025-06-02 13:20:00,29.09,29.09,28.99,29.04,241942.0,28.9584,28.9584,28.8589,28.9087,241942.0
2025-06-02 13:25:00,29.03,29.06,28.96,28.98,43035.0,28.8987,28.9286,28.829,28.8489,43035.0
2025-06-02 13:30:00,28.99,29.05,28.98,29.01,73008.0,28.8589,28.9186,28.8489,28.8788,73008.0
2025-06-02 13:35:00,29.01,29.04,28.97,29.03,28823.0,28.8788,28.9087,28.839,28.8987,28823.0
2025-06-02 13:40:00,29.0,29.04,28.97,28.97,41991.0,28.8688,28.9087,28.839,28.839,41991.0
2025-06-02 13:45:00,28.98,29.0,28.95,28.98,59519.0,28.8489,28.8688,28.8191,28.8489,59519.0
2025-06-02 13:50:00,28.97,29.04,28.94,28.98,94826.0,28.839,28.9087,28.8091,28.8489,94826.0
2025-06-02 13:55:00,28.98,29.06,28.96,29.02,53678.0,28.8489,28.9286,28.829,28.8888,53678.0
2025-06-02 14:00:00,29.01,29.06,28.97,28.98,116432.0,28.8788,28.9286,28.839,28.8489,116432.0
2025-06-02 14:05:00,28.99,29.01,28.88,28.93,222341.0,28.8589,28.8788,28.7494,28.7992,222341.0
2025-06-02 14:10:00,28.93,29.02,28.91,29.0,58189.0,28.7992,28.8888,28.7792,28.8688,58189.0
2025-06-02 14:15:00,29.01,29.14,29.0,29.08,138040.0,28.8788,29.0082,28.8688,28.9485,138040.0
2025-06-02 14:20:00,29.07,29.24,29.07,29.2,118261.0,28.9385,29.1078,28.9385,29.0679,118261.0
2025-06-02 14:25:00,29.19,29.24,29.18,29.21,73929.0,29.058,29.1078,29.048,29.0779,73929.0
2025-06-02 14:30:00,29.23,29.24,29.18,29.2,91019.0,29.0978,29.1078,29.048,29.0679,91019.0
2025-06-02 14:35:00,29.19,29.22,29.16,29.21,23003.0,29.058,29.0878,29.0281,29.0779,23003.0
2025-06-02 14:40:00,29.21,29.23,29.17,29.23,32536.0,29.0779,29.0978,29.0381,29.0978,32536.0
2025-06-02 14:45:00,29.22,29.22,29.18,29.19,26378.0,29.0878,29.0878,29.048,29.058,26378.0
2025-06-02 14:50:00,29.19,29.25,29.17,29.22,34020.0,29.058,29.1177,29.0381,29.0878,34020.0
2025-06-02 14:55:00,29.22,29.27,29.22,29.27,51861.0,29.0878,29.1376,29.0878,29.1376,51861.0
2025-06-02 15:00:00,29.27,29.3,29.26,29.28,120121.0,29.1376,29.1675,29.1277,29.1476,120121.0
2025-06-02 15:05:00,29.28,29.29,29.24,29.28,139025.0,29.1476,29.1575,29.1078,29.1476,139025.0
2025-06-02 15:10:00,29.27,29.3,29.25,29.26,30181.0,29.1376,29.1675,29.1177,29.1277,30181.0
2025-06-02 15:15:00,29.26,29.29,29.25,29.27,43191.0,29.1277,29.1575,29.1177,29.1376,43191.0
2025-06-02 15:20:00,29.27,29.38,29.25,29.38,104795.0,29.1376,29.2471,29.1177,29.2471,104795.0
2025-06-02 15:25:00,29.36,29.37,29.32,29.32,66868.0,29.2272,29.2372,29.1874,29.1874,66868.0
2025-06-02 15:30:00,29.32,29.33,29.27,29.27,55844.0,29.1874,29.1973,29.1376,29.1376,55844.0
2025-06-02 15:35:00,29.27,29.29,29.23,29.26,57422.0,29.1376,29.1575,29.0978,29.1277,57422.0
2025-06-02 15:40:00,29.25,29.28,29.21,29.22,89591.0,29.1177,29.1476,29.0779,29.0878,89591.0
2025-06-02 15:45:00,29.23,29.27,29.22,29.22,84562.0,29.0978,29.1376,29.0878,29.0878,84562.0
2025-06-02 15:50:00,29.22,29.3,29.19,29.26,212374.0,29.0878,29.1675,29.058,29.1277,212374.0
2025-06-02 15:55:00,29.27,29.38,29.21,29.36,217017.0,29.1376,29.2471,29.0779,29.2272,217017.0
2025-06-03 09:30:00,29.63,29.71,29.27,29.47,644795.0,29.496,29.5756,29.1376,29.3367,644795.0
2025-06-03 09:35:00,29.46,29.61,29.35,29.53,331168.0,29.3268,29.4761,29.2173,29.3964,331168.0
2025-06-03 09:40:00,29.53,29.78,29.53,29.76,297552.0,29.3964,29.6453,29.3964,29.6254,297552.0
2025-06-03 09:45:00,29.75,29.78,29.65,29.67,174608.0,29.6154,29.6453,29.5159,29.5358,174608.0
2025-06-03 09:50:00,29.67,29.69,29.54,29.63,161191.0,29.5358,29.5557,29.4064,29.496,161191.0
2025-06-03 09:55:00,29.63,29.63,29.44,29.45,183984.0,29.496,29.496,29.3069,29.3168,183984.0
2025-06-03 10:00:00,29.46,29.61,29.46,29.51,218156.0,29.3268,29.4761,29.3268,29.3765,218156.0
2025-06-03 10:05:00,29.51,29.54,29.27,29.47,251233.0,29.3765,29.4064,29.1376,29.3367,251233.0
2025-06-03 10:10:00,29.48,29.59,29.44,29.58,537613.0,29.3467,29.4562,29.3069,29.4462,537613.0
2025-06-03 10:15:00,29.58,29.82,29.55,29.8,1245216.0,29.4462,29.6851,29.4164,29.6652,1245216.0
2025-06-03 10:20:00,29.8,29.99,29.75,29.96,1334401.0,29.6652,29.8544,29.6154,29.8245,1334401.0
2025-06-03 10:25:00,29.96,30.1,29.89,30.09,344810.0,29.8245,29.9639,29.7548,29.9539,344810.0
2025-06-03 10:30:00,30.08,30.14,30.04,30.12,949056.0,29.944,30.0037,29.9041,29.9838,949056.0
2025-06-03 10:35:00,30.11,30.16,30.02,30.13,473103.0,29.9738,30.0236,29.8842,29.9937,473103.0
2025-06-03 10:40:00,30.13,30.19,30.08,30.18,718794.0,29.9937,30.0535,29.944,30.0435,718794.0
2025-06-03 10:45:00,30.17,30.31,30.17,30.3,830197.0,30.0335,30.1729,30.0335,30.163,830197.0
2025-06-03 10:50:00,30.3,30.44,30.3,30.37,887177.0,30.163,30.3023,30.163,30.2326,887177.0
2025-06-03 10:55:00,30.38,30.41,30.27,30.36,273112.0,30.2426,30.2725,30.1331,30.2227,273112.0
2025-06-03 11:00:00,30.36,30.46,30.33,30.44,326205.0,30.2227,30.3222,30.1928,30.3023,326205.0
2025-06-03 11:05:00,30.43,30.47,30.4,30.43,197058.0,30.2924,30.3322,30.2625,30.2924,197058.0
2025-06-03 11:10:00,30.45,30.45,30.36,30.38,159085.0,30.3123,30.3123,30.2227,30.2426,159085.0
2025-06-03 11:15:00,30.37,30.4,30.33,30.37,177200.0,30.2326,30.2625,30.1928,30.2326,177200.0
2025-06-03 11:20:00,30.37,30.49,30.36,30.46,200478.0,30.2326,30.3521,30.2227,30.3222,200478.0
2025-06-03 11:25:00,30.46,30.48,30.39,30.43,68538.0,30.3222,30.3421,30.2526,30.2924,68538.0
2025-06-03 11:30:00,30.45,30.51,30.41,30.5,161538.0,30.3123,30.372,30.2725,30.3621,161538.0
2025-06-03 11:35:00,30.51,30.63,30.5,30.63,133629.0,30.372,30.4915,30.3621,30.4915,133629.0
2025-06-03 11:40:00,30.62,30.65,30.58,30.64,153946.0,30.4815,30.5114,30.4417,30.5014,153946.0
2025-06-03 11:45:00,30.64,30.73,30.6,30.68,193385.0,30.5014,30.591,30.4616,30.5412,193385.0
2025-06-03 11:50:00,30.69,30.69,30.62,30.66,137910.0,30.5512,30.5512,30.4815,30.5213,137910.0
2025-06-03 11:55:00,30.65,30.73,30.63,30.72,134454.0,30.5114,30.591,30.4915,30.5811,134454.0
2025-06-03 12:00:00,30.72,30.73,30.64,30.71,83631.0,30.5811,30.591,30.5014,30.5711,83631.0
2025-06-03 12:05:00,30.71,30.73,30.65,30.66,69225.0,30.5711,30.591,30.5114,30.5213,69225.0
2025-06-03 12:10:00,30.66,30.75,30.66,30.75,59953.0,30.5213,30.6109,30.5213,30.6109,59953.0
2025-06-03 12:15:00,30.75,30.8,30.73,30.77,99285.0,30.6109,30.6607,30.591,30.6308,99285.0
2025-06-03 12:20:00,30.75,30.76,30.68,30.75,228792.0,30.6109,30.6209,30.5412,30.6109,228792.0
2025-06-03 12:25:00,30.76,30.76,30.74,30.75,88191.0,30.6209,30.6209,30.601,30.6109,88191.0
2025-06-03 12:30:00,30.75,30.81,30.73,30.76,135432.0,30.6109,30.6707,30.591,30.6209,135432.0
2025-06-03 12:35:00,30.76,30.79,30.7,30.74,128663.0,30.6209,30.6507,30.5612,30.601,128663.0
2025-06-03 12:40:00,30.72,30.76,30.69,30.71,89548.0,30.5811,30.6209,30.5512,30.5711,89548.0
2025-06-03 12:45:00,30.7,30.73,30.69,30.73,35201.0,30.5612,30.591,30.5512,30.591,35201.0
2025-06-03 12:50:00,30.73,30.82,30.72,30.79,85920.0,30.591,30.6806,30.5811,30.6507,85920.0
2025-06-03 12:55:00,30.79,30.81,30.77,30.79,43733.0,30.6507,30.6707,30.6308,30.6507,43733.0
2025-06-03 13:00:00,30.79,30.8,30.73,30.77,66703.0,30.6507,30.6607,30.591,30.6308,66703.0
2025-06-03 13:05:00,30.78,30.82,30.77,30.8,92797.0,30.6408,30.6806,30.6308,30.6607,92797.0
2025-06-03 13:10:00,30.82,30.87,30.82,30.87,64717.0,30.6806,30.7304,30.6806,30.7304,64717.0
2025-06-03 13:15:00,30.87,30.89,30.83,30.88,32329.0,30.7304,30.7503,30.6906,30.7403,32329.0
2025-06-03 13:20:00,30.87,30.88,30.84,30.85,38232.0,30.7304,30.7403,30.7005,30.7105,38232.0
2025-06-03 13:25:00,30.85,30.87,30.81,30.84,102858.0,30.7105,30.7304,30.6707,30.7005,102858.0
2025-06-03 13:30:00,30.85,30.91,30.82,30.88,190947.0,30.7105,30.7702,30.6806,30.7403,190947.0
2025-06-03 13:35:00,30.88,30.94,30.87,30.94,78107.0,30.7403,30.8001,30.7304,30.8001,78107.0
2025-06-03 13:40:00,30.95,30.95,30.86,30.91,385538.0,30.81,30.81,30.7204,30.7702,385538.0
2025-06-03 13:45:00,30.92,30.97,30.89,30.95,145556.0,30.7802,30.8299,30.7503,30.81,145556.0
2025-06-03 13:50:00,30.96,30.99,30.91,30.96,167053.0,30.82,30.8498,30.7702,30.82,167053.0
2025-06-03 13:55:00,30.96,30.96,30.87,30.87,124901.0,30.82,30.82,30.7304,30.7304,124901.0
2025-06-03 14:00:00,30.88,30.89,30.67,30.79,378099.0,30.7403,30.7503,30.5313,30.6507,378099.0
2025-06-03 14:05:00,30.8,30.82,30.7,30.79,153299.0,30.6607,30.6806,30.5612,30.6507,153299.0
2025-06-03 14:10:00,30.79,30.8,30.63,30.68,281931.0,30.6507,30.6607,30.4915,30.5412,281931.0
2025-06-03 14:15:00,30.68,30.75,30.61,30.75,182194.0,30.5412,30.6109,30.4716,30.6109,182194.0
2025-06-03 14:20:00,30.75,30.81,30.74,30.8,115492.0,30.6109,30.6707,30.601,30.6607,115492.0
2025-06-03 14:25:00,30.8,30.87,30.78,30.86,85105.0,30.6607,30.7304,30.6408,30.7204,85105.0
2025-06-03 14:30:00,30.86,30.91,30.84,30.9,141784.0,30.7204,30.7702,30.7005,30.7602,141784.0
2025-06-03 14:35:00,30.89,30.93,30.87,30.91,88510.0,30.7503,30.7901,30.7304,30.7702,88510.0
2025-06-03 14:40:00,30.92,30.94,30.89,30.94,56401.0,30.7802,30.8001,30.7503,30.8001,56401.0
2025-06-03 14:45:00,30.94,30.94,30.89,30.89,42398.0,30.8001,30.8001,30.7503,30.7503,42398.0
2025-06-03 14:50:00,30.89,30.9,30.83,30.87,58492.0,30.7503,30.7602,30.6906,30.7304,58492.0
2025-06-03 14:55:00,30.87,30.88,30.82,30.85,63795.0,30.7304,30.7403,30.6806,30.7105,63795.0
2025-06-03 15:00:00,30.85,30.87,30.82,30.83,181151.0,30.7105,30.7304,30.6806,30.6906,181151.0
2025-06-03 15:05:00,30.83,30.84,30.78,30.8,126084.0,30.6906,30.7005,30.6408,30.6607,126084.0
2025-06-03 15:10:00,30.79,30.8,30.69,30.73,141171.0,30.6507,30.6607,30.5512,30.591,141171.0
2025-06-03 15:15:00,30.73,30.78,30.73,30.78,86632.0,30.591,30.6408,30.591,30.6408,86632.0
2025-06-03 15:20:00,30.77,30.78,30.71,30.74,76807.0,30.6308,30.6408,30.5711,30.601,76807.0
2025-06-03 15:25:00,30.74,30.75,30.69,30.73,71407.0,30.601,30.6109,30.5512,30.591,71407.0
2025-06-03 15:30:00,30.71,30.78,30.71,30.76,92026.0,30.5711,30.6408,30.5711,30.6209,92026.0
2025-06-03 15:35:00,30.75,30.79,30.74,30.75,115773.0,30.6109,30.6507,30.601,30.6109,115773.0
2025-06-03 15:40:00,30.75,30.75,30.65,30.67,166135.0,30.6109,30.6109,30.5114,30.5313,166135.0
2025-06-03 15:45:00,30.68,30.69,30.57,30.57,300628.0,30.5412,30.5512,30.4317,30.4317,300628.0
2025-06-03 15:50:00,30.57,30.71,30.53,30.65,229631.0,30.4317,30.5711,30.3919,30.5114,229631.0
2025-06-03 15:55:00,30.65,30.83,30.63,30.76,281159.0,30.5114,30.6906,30.4915,30.6209,281159.0
2025-06-04 09:30:00,30.82,31.18,30.78,31.13,569984.0,30.6806,31.039,30.6408,30.9892,569984.0
2025-06-04 09:35:00,31.14,31.18,31.03,31.13,198355.0,30.9992,31.039,30.8897,30.9892,198355.0
2025-06-04 09:40:00,31.13,31.13,30.96,31.0,247666.0,30.9892,30.9892,30.82,30.8598,247666.0
2025-06-04 09:45:00,31.0,31.1,30.99,31.09,122507.0,30.8598,30.9593,30.8498,30.9494,122507.0
2025-06-04 09:50:00,31.09,31.09,30.84,30.87,266938.0,30.9494,30.9494,30.7005,30.7304,266938.0
2025-06-04 09:55:00,30.87,30.93,30.79,30.91,225022.0,30.7304,30.7901,30.6507,30.7702,225022.0
2025-06-04 10:00:00,30.8,30.88,30.57,30.59,541747.0,30.6607,30.7403,30.4317,30.4516,541747.0
2025-06-04 10:05:00,30.6,30.65,30.37,30.52,344792.0,30.4616,30.5114,30.2326,30.382,344792.0
2025-06-04 10:10:00,30.52,30.65,30.5,30.65,354175.0,30.382,30.5114,30.3621,30.5114,354175.0
2025-06-04 10:15:00,30.64,30.82,30.63,30.81,189045.0,30.5014,30.6806,30.4915,30.6707,189045.0
2025-06-04 10:20:00,30.82,30.82,30.68,30.79,99712.0,30.6806,30.6806,30.5412,30.6507,99712.0
2025-06-04 10:25:00,30.79,30.88,30.76,30.81,117715.0,30.6507,30.7403,30.6209,30.6707,117715.0
2025-06-04 10:30:00,30.81,30.83,30.71,30.72,81342.0,30.6707,30.6906,30.5711,30.5811,81342.0
2025-06-04 10:35:00,30.73,30.76,30.57,30.62,105250.0,30.591,30.6209,30.4317,30.4815,105250.0
2025-06-04 10:40:00,30.61,30.63,30.52,30.53,151708.0,30.4716,30.4915,30.382,30.3919,151708.0
2025-06-04 10:45:00,30.53,30.64,30.48,30.57,182330.0,30.3919,30.5014,30.3421,30.4317,182330.0
2025-06-04 10:50:00,30.56,30.6,30.49,30.59,102210.0,30.4218,30.4616,30.3521,30.4516,102210.0
2025-06-04 10:55:00,30.57,30.59,30.46,30.59,101462.0,30.4317,30.4516,30.3222,30.4516,101462.0
2025-06-04 11:00:00,30.59,30.63,30.51,30.6,120169.0,30.4516,30.4915,30.372,30.4616,120169.0
2025-06-04 11:05:00,30.6,30.68,30.59,30.64,121429.0,30.4616,30.5412,30.4516,30.5014,121429.0
2025-06-04 11:10:00,30.64,30.68,30.61,30.61,117520.0,30.5014,30.5412,30.4716,30.4716,117520.0
2025-06-04 11:15:00,30.61,30.68,30.54,30.64,172572.0,30.4716,30.5412,30.4019,30.5014,172572.0
2025-06-04 11:20:00,30.63,30.63,30.56,30.62,92254.0,30.4915,30.4915,30.4218,30.4815,92254.0
2025-06-04 11:25:00,30.62,30.62,30.55,30.56,61229.0,30.4815,30.4815,30.4118,30.4218,61229.0
2025-06-04 11:30:00,30.56,30.62,30.49,30.58,115918.0,30.4218,30.4815,30.3521,30.4417,115918.0
2025-06-04 11:35:00,30.59,30.65,30.52,30.61,91558.0,30.4516,30.5114,30.382,30.4716,91558.0
2025-06-04 11:40:00,30.62,30.65,30.47,30.5,254395.0,30.4815,30.5114,30.3322,30.3621,254395.0
2025-06-04 11:45:00,30.49,30.63,30.48,30.62,107928.0,30.3521,30.4915,30.3421,30.4815,107928.0
2025-06-04 11:50:00,30.63,30.68,30.62,30.64,104037.0,30.4915,30.5412,30.4815,30.5014,104037.0
2025-06-04 11:55:00,30.65,30.67,30.52,30.55,68958.0,30.5114,30.5313,30.382,30.4118,68958.0
2025-06-04 12:00:00,30.54,30.6,30.51,30.54,62345.0,30.4019,30.4616,30.372,30.4019,62345.0
2025-06-04 12:05:00,30.54,30.56,30.47,30.52,142006.0,30.4019,30.4218,30.3322,30.382,142006.0
2025-06-04 12:10:00,30.51,30.53,30.39,30.4,160536.0,30.372,30.3919,30.2526,30.2625,160536.0
2025-06-04 12:15:00,30.4,30.51,30.39,30.51,120139.0,30.2625,30.372,30.2526,30.372,120139.0
2025-06-04 12:20:00,30.49,30.51,30.44,30.47,44192.0,30.3521,30.372,30.3023,30.3322,44192.0
2025-06-04 12:25:00,30.48,30.53,30.45,30.48,64351.0,30.3421,30.3919,30.3123,30.3421,64351.0
2025-06-04 12:30:00,30.48,30.56,30.46,30.52,81457.0,30.3421,30.4218,30.3222,30.382,81457.0
2025-06-04 12:35:00,30.51,30.56,30.49,30.54,72775.0,30.372,30.4218,30.3521,30.4019,72775.0
2025-06-04 12:40:00,30.54,30.57,30.53,30.57,78300.0,30.4019,30.4317,30.3919,30.4317,78300.0
2025-06-04 12:45:00,30.57,30.6,30.55,30.6,77731.0,30.4317,30.4616,30.4118,30.4616,77731.0
2025-06-04 12:50:00,30.61,30.63,30.58,30.63,112399.0,30.4716,30.4915,30.4417,30.4915,112399.0
2025-06-04 12:55:00,30.63,30.64,30.58,30.61,116832.0,30.4915,30.5014,30.4417,30.4716,116832.0
2025-06-04 13:00:00,30.62,30.73,30.62,30.72,173587.0,30.4815,30.591,30.4815,30.5811,173587.0
2025-06-04 13:05:00,30.71,30.73,30.67,30.68,111763.0,30.5711,30.591,30.5313,30.5412,111763.0
2025-06-04 13:10:00,30.69,30.73,30.68,30.69,44935.0,30.5512,30.591,30.5412,30.5512,44935.0
2025-06-04 13:15:00,30.69,30.74,30.69,30.73,71485.0,30.5512,30.601,30.5512,30.591,71485.0
2025-06-04 13:20:00,30.73,30.75,30.69,30.72,99784.0,30.591,30.6109,30.5512,30.5811,99784.0
2025-06-04 13:25:00,30.72,30.75,30.71,30.73,67311.0,30.5811,30.6109,30.5711,30.591,67311.0
2025-06-04 13:30:00,30.75,30.77,30.71,30.76,87929.0,30.6109,30.6308,30.5711,30.6209,87929.0
2025-06-04 13:35:00,30.77,30.8,30.77,30.79,86976.0,30.6308,30.6607,30.6308,30.6507,86976.0
2025-06-04 13:40:00,30.78,30.79,30.75,30.78,107789.0,30.6408,30.6507,30.6109,30.6408,107789.0
2025-06-04 13:45:00,30.77,30.82,30.76,30.82,119989.0,30.6308,30.6806,30.6209,30.6806,119989.0
2025-06-04 13:50:00,30.81,30.82,30.78,30.8,45418.0,30.6707,30.6806,30.6408,30.6607,45418.0
2025-06-04 13:55:00,30.8,30.82,30.79,30.81,21943.0,30.6607,30.6806,30.6507,30.6707,21943.0
2025-06-04 14:00:00,30.81,30.87,30.8,30.8,73668.0,30.6707,30.7304,30.6607,30.6607,73668.0
2025-06-04 14:05:00,30.8,30.82,30.75,30.77,109475.0,30.6607,30.6806,30.6109,30.6308,109475.0
2025-06-04 14:10:00,30.77,30.8,30.76,30.79,25870.0,30.6308,30.6607,30.6209,30.6507,25870.0
2025-06-04 14:15:00,30.77,30.79,30.74,30.75,60040.0,30.6308,30.6507,30.601,30.6109,60040.0
2025-06-04 14:20:00,30.75,30.8,30.75,30.77,23951.0,30.6109,30.6607,30.6109,30.6308,23951.0
2025-06-04 14:25:00,30.77,30.77,30.68,30.72,89303.0,30.6308,30.6308,30.5412,30.5811,89303.0
2025-06-04 14:30:00,30.73,30.74,30.7,30.73,50889.0,30.591,30.601,30.5612,30.591,50889.0
2025-06-04 14:35:00,30.73,30.74,30.67,30.7,56263.0,30.591,30.601,30.5313,30.5612,56263.0
2025-06-04 14:40:00,30.7,30.74,30.68,30.71,27519.0,30.5612,30.601,30.5412,30.5711,27519.0
2025-06-04 14:45:00,30.7,30.71,30.61,30.66,73710.0,30.5612,30.5711,30.4716,30.5213,73710.0
2025-06-04 14:50:00,30.66,30.66,30.59,30.64,67888.0,30.5213,30.5213,30.4516,30.5014,67888.0
2025-06-04 14:55:00,30.63,30.65,30.6,30.61,29414.0,30.4915,30.5114,30.4616,30.4716,29414.0
2025-06-04 15:00:00,30.61,30.67,30.6,30.65,67736.0,30.4716,30.5313,30.4616,30.5114,67736.0
2025-06-04 15:05:00,30.65,30.67,30.61,30.61,85989.0,30.5114,30.5313,30.4716,30.4716,85989.0
2025-06-04 15:10:00,30.61,30.66,30.6,30.64,104525.0,30.4716,30.5213,30.4616,30.5014,104525.0
2025-06-04 15:15:00,30.64,30.64,30.58,30.63,77338.0,30.5014,30.5014,30.4417,30.4915,77338.0
2025-06-04 15:20:00,30.64,30.68,30.6,30.64,148789.0,30.5014,30.5412,30.4616,30.5014,148789.0
2025-06-04 15:25:00,30.65,30.67,30.63,30.66,45755.0,30.5114,30.5313,30.4915,30.5213,45755.0
2025-06-04 15:30:00,30.67,30.69,30.65,30.65,55741.0,30.5313,30.5512,30.5114,30.5114,55741.0
2025-06-04 15:35:00,30.64,30.7,30.63,30.68,65169.0,30.5014,30.5612,30.4915,30.5412,65169.0
2025-06-04 15:40:00,30.67,30.68,30.61,30.66,131088.0,30.5313,30.5412,30.4716,30.5213,131088.0
2025-06-04 15:45:00,30.64,30.66,30.57,30.59,103562.0,30.5014,30.5213,30.4317,30.4516,103562.0
2025-06-04 15:50:00,30.57,30.62,30.53,30.56,288663.0,30.4317,30.4815,30.3919,30.4218,288663.0
2025-06-04 15:55:00,30.56,30.59,30.47,30.48,186120.0,30.4218,30.4516,30.3322,30.3421,186120.0
2025-06-05 09:30:00,30.59,30.59,30.31,30.5,362567.0,30.4516,30.4516,30.1729,30.3621,362567.0
2025-06-05 09:35:00,30.52,30.53,30.22,30.28,319916.0,30.382,30.3919,30.0833,30.1431,319916.0
2025-06-05 09:40:00,30.28,30.42,30.22,30.36,938512.0,30.1431,30.2824,30.0833,30.2227,938512.0
2025-06-05 09:45:00,30.36,30.37,30.1,30.16,951666.0,30.2227,30.2326,29.9639,30.0236,951666.0
2025-06-05 09:50:00,30.16,30.26,29.89,29.97,1945907.0,30.0236,30.1231,29.7548,29.8345,1945907.0
2025-06-05 09:55:00,29.98,30.0,29.81,29.98,1053034.0,29.8444,29.8643,29.6752,29.8444,1053034.0
2025-06-05 10:00:00,29.99,30.18,29.98,30.15,341340.0,29.8544,30.0435,29.8444,30.0136,341340.0
2025-06-05 10:05:00,30.16,30.32,30.1,30.11,864044.0,30.0236,30.1829,29.9639,29.9738,864044.0
2025-06-05 10:10:00,30.11,30.28,30.11,30.19,522239.0,29.9738,30.1431,29.9738,30.0535,522239.0
2025-06-05 10:15:00,30.19,30.3,30.09,30.16,664833.0,30.0535,30.163,29.9539,30.0236,664833.0
2025-06-05 10:20:00,30.16,30.38,30.11,30.36,450858.0,30.0236,30.2426,29.9738,30.2227,450858.0
2025-06-05 10:25:00,30.35,30.4,30.25,30.32,247332.0,30.2127,30.2625,30.1132,30.1829,247332.0
2025-06-05 10:30:00,30.3,30.36,30.14,30.15,250072.0,30.163,30.2227,30.0037,30.0136,250072.0
2025-06-05 10:35:00,30.14,30.36,30.01,30.29,865400.0,30.0037,30.2227,29.8743,30.153,865400.0
2025-06-05 10:40:00,30.29,30.62,30.16,30.4,972313.0,30.153,30.4815,30.0236,30.2625,972313.0
2025-06-05 10:45:00,30.4,30.59,30.32,30.37,515818.0,30.2625,30.4516,30.1829,30.2326,515818.0
2025-06-05 10:50:00,30.37,30.43,30.26,30.43,297703.0,30.2326,30.2924,30.1231,30.2924,297703.0
2025-06-05 10:55:00,30.44,30.59,30.41,30.57,132919.0,30.3023,30.4516,30.2725,30.4317,132919.0
2025-06-05 11:00:00,30.58,30.67,30.54,30.66,158349.0,30.4417,30.5313,30.4019,30.5213,158349.0
2025-06-05 11:05:00,30.65,30.65,30.56,30.63,164368.0,30.5114,30.5114,30.4218,30.4915,164368.0
2025-06-05 11:10:00,30.66,30.68,30.62,30.65,137016.0,30.5213,30.5412,30.4815,30.5114,137016.0
2025-06-05 11:15:00,30.66,30.84,30.63,30.81,238166.0,30.5213,30.7005,30.4915,30.6707,238166.0
2025-06-05 11:20:00,30.81,30.85,30.77,30.83,169549.0,30.6707,30.7105,30.6308,30.6906,169549.0
2025-06-05 11:25:00,30.83,30.89,30.78,30.88,115208.0,30.6906,30.7503,30.6408,30.7403,115208.0
2025-06-05 11:30:00,30.88,30.89,30.85,30.87,109471.0,30.7403,30.7503,30.7105,30.7304,109471.0
2025-06-05 11:35:00,30.87,30.9,30.82,30.86,143031.0,30.7304,30.7602,30.6806,30.7204,143031.0
2025-06-05 11:40:00,30.87,30.91,30.81,30.89,119745.0,30.7304,30.7702,30.6707,30.7503,119745.0
2025-06-05 11:45:00,30.87,30.87,30.79,30.79,70686.0,30.7304,30.7304,30.6507,30.6507,70686.0
2025-06-05 11:50:00,30.81,30.89,30.81,30.88,64047.0,30.6707,30.7503,30.6707,30.7403,64047.0
2025-06-05 11:55:00,30.88,30.96,30.87,30.93,257645.0,30.7403,30.82,30.7304,30.7901,257645.0
2025-06-05 12:00:00,30.92,31.01,30.91,31.01,212421.0,30.7802,30.8698,30.7702,30.8698,212421.0
2025-06-05 12:05:00,31.02,31.06,30.97,30.99,122157.0,30.8797,30.9195,30.8299,30.8498,122157.0
2025-06-05 12:10:00,31.01,31.04,30.97,30.98,137224.0,30.8698,30.8996,30.8299,30.8399,137224.0
2025-06-05 12:15:00,30.97,31.02,30.82,30.94,294011.0,30.8299,30.8797,30.6806,30.8001,294011.0
2025-06-05 12:20:00,30.93,31.01,30.92,30.97,130029.0,30.7901,30.8698,30.7802,30.8299,130029.0
2025-06-05 12:25:00,30.98,31.06,30.97,31.04,198331.0,30.8399,30.9195,30.8299,30.8996,198331.0
2025-06-05 12:30:00,31.04,31.06,30.97,30.98,69572.0,30.8996,30.9195,30.8299,30.8399,69572.0
2025-06-05 12:35:00,30.97,31.01,30.89,30.93,105979.0,30.8299,30.8698,30.7503,30.7901,105979.0
2025-06-05 12:40:00,30.93,30.93,30.86,30.86,157959.0,30.7901,30.7901,30.7204,30.7204,157959.0
2025-06-05 12:45:00,30.85,30.85,30.52,30.57,534910.0,30.7105,30.7105,30.382,30.4317,534910.0
2025-06-05 12:50:00,30.57,30.67,30.39,30.58,392966.0,30.4317,30.5313,30.2526,30.4417,392966.0
2025-06-05 12:55:00,30.57,30.6,30.47,30.47,163752.0,30.4317,30.4616,30.3322,30.3322,163752.0
2025-06-05 13:00:00,30.46,30.64,30.4,30.59,164870.0,30.3222,30.5014,30.2625,30.4516,164870.0
2025-06-05 13:05:00,30.58,30.81,30.56,30.78,184697.0,30.4417,30.6707,30.4218,30.6408,184697.0
2025-06-05 13:10:00,30.78,30.85,30.76,30.83,99093.0,30.6408,30.7105,30.6209,30.6906,99093.0
2025-06-05 13:15:00,30.85,30.91,30.85,30.85,70267.0,30.7105,30.7702,30.7105,30.7105,70267.0
2025-06-05 13:20:00,30.84,30.95,30.84,30.9,92576.0,30.7005,30.81,30.7005,30.7602,92576.0
2025-06-05 13:25:00,30.89,30.94,30.86,30.89,71800.0,30.7503,30.8001,30.7204,30.7503,71800.0
2025-06-05 13:30:00,30.89,30.97,30.88,30.93,115743.0,30.7503,30.8299,30.7403,30.7901,115743.0
2025-06-05 13:35:00,30.93,30.99,30.93,30.95,50884.0,30.7901,30.8498,30.7901,30.81,50884.0
2025-06-05 13:40:00,30.96,30.99,30.93,30.96,131806.0,30.82,30.8498,30.7901,30.82,131806.0
2025-06-05 13:45:00,30.96,31.0,30.91,30.96,134735.0,30.82,30.8598,30.7702,30.82,134735.0
2025-06-05 13:50:00,30.97,31.01,30.91,30.98,97888.0,30.8299,30.8698,30.7702,30.8399,97888.0
2025-06-05 13:55:00,30.97,30.98,30.87,30.91,87239.0,30.8299,30.8399,30.7304,30.7702,87239.0
2025-06-05 14:00:00,30.91,30.96,30.8,30.81,181494.0,30.7702,30.82,30.6607,30.6707,181494.0
2025-06-05 14:05:00,30.8,30.81,30.71,30.77,107349.0,30.6607,30.6707,30.5711,30.6308,107349.0
2025-06-05 14:10:00,30.77,30.77,30.69,30.73,111148.0,30.6308,30.6308,30.5512,30.591,111148.0
2025-06-05 14:15:00,30.72,30.72,30.46,30.7,478266.0,30.5811,30.5811,30.3222,30.5612,478266.0
2025-06-05 14:20:00,30.7,30.82,30.68,30.81,191618.0,30.5612,30.6806,30.5412,30.6707,191618.0
2025-06-05 14:25:00,30.81,30.82,30.74,30.78,114541.0,30.6707,30.6806,30.601,30.6408,114541.0
2025-06-05 14:30:00,30.78,30.81,30.75,30.8,146579.0,30.6408,30.6707,30.6109,30.6607,146579.0
2025-06-05 14:35:00,30.81,30.88,30.72,30.83,389353.0,30.6707,30.7403,30.5811,30.6906,389353.0
2025-06-05 14:40:00,30.83,30.83,30.72,30.79,155703.0,30.6906,30.6906,30.5811,30.6507,155703.0
2025-06-05 14:45:00,30.79,30.84,30.76,30.79,86562.0,30.6507,30.7005,30.6209,30.6507,86562.0
2025-06-05 14:50:00,30.8,30.82,30.76,30.77,92545.0,30.6607,30.6806,30.6209,30.6308,92545.0
2025-06-05 14:55:00,30.76,30.85,30.73,30.75,140066.0,30.6209,30.7105,30.591,30.6109,140066.0
2025-06-05 15:00:00,30.75,30.82,30.71,30.73,252973.0,30.6109,30.6806,30.5711,30.591,252973.0
2025-06-05 15:05:00,30.75,30.81,30.73,30.77,110742.0,30.6109,30.6707,30.591,30.6308,110742.0
2025-06-05 15:10:00,30.76,30.79,30.56,30.59,212890.0,30.6209,30.6507,30.4218,30.4516,212890.0
2025-06-05 15:15:00,30.58,30.65,30.08,30.19,452935.0,30.4417,30.5114,29.944,30.0535,452935.0
2025-06-05 15:20:00,30.17,30.23,30.05,30.07,302028.0,30.0335,30.0933,29.9141,29.934,302028.0
2025-06-05 15:25:00,30.07,30.34,30.03,30.3,232020.0,29.934,30.2028,29.8942,30.163,232020.0
2025-06-05 15:30:00,30.3,30.42,30.29,30.39,215437.0,30.163,30.2824,30.153,30.2526,215437.0
2025-06-05 15:35:00,30.38,30.61,30.38,30.54,310402.0,30.2426,30.4716,30.2426,30.4019,310402.0
2025-06-05 15:40:00,30.55,30.59,30.42,30.48,175195.0,30.4118,30.4516,30.2824,30.3421,175195.0
2025-06-05 15:45:00,30.48,30.57,30.45,30.52,156559.0,30.3421,30.4317,30.3123,30.382,156559.0
2025-06-05 15:50:00,30.51,30.56,30.41,30.44,318606.0,30.372,30.4218,30.2725,30.3023,318606.0
2025-06-05 15:55:00,30.44,30.54,30.38,30.48,514638.0,30.3023,30.4019,30.2426,30.3421,514638.0
2025-06-06 09:30:00,31.77,31.82,31.56,31.78,1024497.0,31.6263,31.6761,31.4173,31.6363,1024497.0
2025-06-06 09:35:00,31.79,31.98,31.73,31.98,426285.0,31.6462,31.8354,31.5865,31.8354,426285.0
2025-06-06 09:40:00,31.98,32.04,31.87,31.87,351718.0,31.8354,31.8951,31.7259,31.7259,351718.0
2025-06-06 09:45:00,31.88,31.93,31.73,31.77,246056.0,31.7358,31.7856,31.5865,31.6263,246056.0
2025-06-06 09:50:00,31.78,31.83,31.58,31.62,282124.0,31.6363,31.686,31.4372,31.477,282124.0
2025-06-06 09:55:00,31.62,31.63,31.44,31.58,289729.0,31.477,31.4869,31.2978,31.4372,289729.0
2025-06-06 10:00:00,31.58,31.63,31.4,31.47,294442.0,31.4372,31.4869,31.258,31.3277,294442.0
2025-06-06 10:05:00,31.47,31.59,31.42,31.58,173778.0,31.3277,31.4471,31.2779,31.4372,173778.0
2025-06-06 10:10:00,31.58,31.62,31.38,31.59,270484.0,31.4372,31.477,31.2381,31.4471,270484.0
2025-06-06 10:15:00,31.59,31.59,31.45,31.54,199359.0,31.4471,31.4471,31.3078,31.3974,199359.0
2025-06-06 10:20:00,31.53,31.67,31.53,31.66,173670.0,31.3874,31.5268,31.3874,31.5168,173670.0
2025-06-06 10:25:00,31.65,31.69,31.57,31.63,239010.0,31.5069,31.5467,31.4272,31.4869,239010.0
2025-06-06 10:30:00,31.62,31.68,31.58,31.65,172736.0,31.477,31.5367,31.4372,31.5069,172736.0
2025-06-06 10:35:00,31.64,31.73,31.61,31.7,243949.0,31.4969,31.5865,31.467,31.5566,243949.0
2025-06-06 10:40:00,31.69,31.78,31.68,31.74,174678.0,31.5467,31.6363,31.5367,31.5964,174678.0
2025-06-06 10:45:00,31.75,31.89,31.7,31.87,145027.0,31.6064,31.7458,31.5566,31.7259,145027.0
2025-06-06 10:50:00,31.87,31.92,31.83,31.89,96041.0,31.7259,31.7756,31.686,31.7458,96041.0
2025-06-06 10:55:00,31.89,31.91,31.83,31.84,83282.0,31.7458,31.7657,31.686,31.696,83282.0
2025-06-06 11:00:00,31.84,31.96,31.83,31.93,131498.0,31.696,31.8155,31.686,31.7856,131498.0
2025-06-06 11:05:00,31.93,32.03,31.91,31.98,588882.0,31.7856,31.8851,31.7657,31.8354,588882.0
2025-06-06 11:10:00,31.98,31.98,31.86,31.93,134779.0,31.8354,31.8354,31.7159,31.7856,134779.0
2025-06-06 11:15:00,31.93,31.93,31.51,31.56,583443.0,31.7856,31.7856,31.3675,31.4173,583443.0
2025-06-06 11:20:00,31.57,31.65,31.42,31.63,316078.0,31.4272,31.5069,31.2779,31.4869,316078.0
2025-06-06 11:25:00,31.64,31.71,31.61,31.69,154898.0,31.4969,31.5666,31.467,31.5467,154898.0
2025-06-06 11:30:00,31.69,31.77,31.67,31.71,304679.0,31.5467,31.6263,31.5268,31.5666,304679.0
2025-06-06 11:35:00,31.72,31.72,31.63,31.65,78271.0,31.5765,31.5765,31.4869,31.5069,78271.0
2025-06-06 11:40:00,31.66,31.73,31.6,31.69,216808.0,31.5168,31.5865,31.4571,31.5467,216808.0
2025-06-06 11:45:00,31.7,31.79,31.68,31.79,41627.0,31.5566,31.6462,31.5367,31.6462,41627.0
2025-06-06 11:50:00,31.78,31.84,31.78,31.81,79006.0,31.6363,31.696,31.6363,31.6661,79006.0
2025-06-06 11:55:00,31.82,31.85,31.71,31.8,54680.0,31.6761,31.706,31.5666,31.6562,54680.0
2025-06-06 12:00:00,31.79,31.85,31.77,31.81,42954.0,31.6462,31.706,31.6263,31.6661,42954.0
2025-06-06 12:05:00,31.82,31.86,31.8,31.84,33488.0,31.6761,31.7159,31.6562,31.696,33488.0
2025-06-06 12:10:00,31.82,31.89,31.81,31.84,76275.0,31.6761,31.7458,31.6661,31.696,76275.0
2025-06-06 12:15:00,31.84,31.86,31.79,31.8,101773.0,31.696,31.7159,31.6462,31.6562,101773.0
2025-06-06 12:20:00,31.82,31.84,31.76,31.81,61360.0,31.6761,31.696,31.6164,31.6661,61360.0
2025-06-06 12:25:00,31.82,31.84,31.79,31.82,33456.0,31.6761,31.696,31.6462,31.6761,33456.0
2025-06-06 12:30:00,31.83,31.89,31.78,31.79,59229.0,31.686,31.7458,31.6363,31.6462,59229.0
2025-06-06 12:35:00,31.79,31.84,31.76,31.76,58027.0,31.6462,31.696,31.6164,31.6164,58027.0
2025-06-06 12:40:00,31.77,31.82,31.67,31.72,135431.0,31.6263,31.6761,31.5268,31.5765,135431.0
2025-06-06 12:45:00,31.71,31.75,31.69,31.74,27430.0,31.5666,31.6064,31.5467,31.5964,27430.0
2025-06-06 12:50:00,31.74,31.74,31.57,31.61,81690.0,31.5964,31.5964,31.4272,31.467,81690.0
2025-06-06 12:55:00,31.61,31.62,31.49,31.6,264294.0,31.467,31.477,31.3476,31.4571,264294.0
2025-06-06 13:00:00,31.59,31.64,31.58,31.58,72517.0,31.4471,31.4969,31.4372,31.4372,72517.0
2025-06-06 13:05:00,31.58,31.59,31.5,31.55,103315.0,31.4372,31.4471,31.3575,31.4073,103315.0
2025-06-06 13:10:00,31.55,31.59,31.5,31.57,64412.0,31.4073,31.4471,31.3575,31.4272,64412.0
2025-06-06 13:15:00,31.56,31.64,31.53,31.64,104377.0,31.4173,31.4969,31.3874,31.4969,104377.0
2025-06-06 13:20:00,31.64,31.68,31.59,31.6,86208.0,31.4969,31.5367,31.4471,31.4571,86208.0
2025-06-06 13:25:00,31.6,31.6,31.55,31.57,59852.0,31.4571,31.4571,31.4073,31.4272,59852.0
2025-06-06 13:30:00,31.57,31.61,31.56,31.6,45544.0,31.4272,31.467,31.4173,31.4571,45544.0
2025-06-06 13:35:00,31.59,31.6,31.56,31.58,34004.0,31.4471,31.4571,31.4173,31.4372,34004.0
2025-06-06 13:40:00,31.58,31.66,31.58,31.65,50294.0,31.4372,31.5168,31.4372,31.5069,50294.0
2025-06-06 13:45:00,31.66,31.68,31.64,31.66,61044.0,31.5168,31.5367,31.4969,31.5168,61044.0
2025-06-06 13:50:00,31.67,31.67,31.63,31.63,27908.0,31.5268,31.5268,31.4869,31.4869,27908.0
2025-06-06 13:55:00,31.63,31.67,31.63,31.64,82732.0,31.4869,31.5268,31.4869,31.4969,82732.0
2025-06-06 14:00:00,31.65,31.73,31.65,31.69,59158.0,31.5069,31.5865,31.5069,31.5467,59158.0
2025-06-06 14:05:00,31.69,31.71,31.67,31.7,91492.0,31.5467,31.5666,31.5268,31.5566,91492.0
2025-06-06 14:10:00,31.7,31.7,31.65,31.65,26616.0,31.5566,31.5566,31.5069,31.5069,26616.0
2025-06-06 14:15:00,31.67,31.71,31.67,31.7,46570.0,31.5268,31.5666,31.5268,31.5566,46570.0
2025-06-06 14:20:00,31.7,31.72,31.65,31.67,138907.0,31.5566,31.5765,31.5069,31.5268,138907.0
2025-06-06 14:25:00,31.66,31.67,31.61,31.62,60078.0,31.5168,31.5268,31.467,31.477,60078.0
2025-06-06 14:30:00,31.63,31.77,31.63,31.75,483163.0,31.4869,31.6263,31.4869,31.6064,483163.0
2025-06-06 14:35:00,31.75,31.79,31.69,31.72,160285.0,31.6064,31.6462,31.5467,31.5765,160285.0
2025-06-06 14:40:00,31.71,31.73,31.66,31.68,92637.0,31.5666,31.5865,31.5168,31.5367,92637.0
2025-06-06 14:45:00,31.69,31.69,31.61,31.65,98819.0,31.5467,31.5467,31.467,31.5069,98819.0
2025-06-06 14:50:00,31.66,31.7,31.62,31.69,90736.0,31.5168,31.5566,31.477,31.5467,90736.0
2025-06-06 14:55:00,31.69,31.72,31.69,31.71,41061.0,31.5467,31.5765,31.5467,31.5666,41061.0
2025-06-06 15:00:00,31.7,31.8,31.7,31.8,62309.0,31.5566,31.6562,31.5566,31.6562,62309.0
2025-06-06 15:05:00,31.8,31.87,31.8,31.85,125776.0,31.6562,31.7259,31.6562,31.706,125776.0
2025-06-06 15:10:00,31.86,31.89,31.81,31.87,133136.0,31.7159,31.7458,31.6661,31.7259,133136.0
2025-06-06 15:15:00,31.87,31.9,31.85,31.89,61718.0,31.7259,31.7557,31.706,31.7458,61718.0
2025-06-06 15:20:00,31.88,31.88,31.82,31.84,156280.0,31.7358,31.7358,31.6761,31.696,156280.0
2025-06-06 15:25:00,31.84,31.91,31.8,31.81,107905.0,31.696,31.7657,31.6562,31.6661,107905.0
2025-06-06 15:30:00,31.78,31.81,31.74,31.78,159098.0,31.6363,31.6661,31.5964,31.6363,159098.0
2025-06-06 15:35:00,31.79,31.82,31.73,31.75,96258.0,31.6462,31.6761,31.5865,31.6064,96258.0
2025-06-06 15:40:00,31.74,31.79,31.73,31.77,105277.0,31.5964,31.6462,31.5865,31.6263,105277.0
2025-06-06 15:45:00,31.78,31.82,31.73,31.76,77581.0,31.6363,31.6761,31.5865,31.6164,77581.0
2025-06-06 15:50:00,31.76,31.97,31.76,31.96,217154.0,31.6164,31.8254,31.6164,31.8155,217154.0
2025-06-06 15:55:00,31.95,32.02,31.91,31.93,312171.0,31.8055,31.8752,31.7657,31.7856,312171.0
2025-06-09 09:30:00,32.82,32.87,32.33,32.38,743876.0,32.6716,32.7213,32.1838,32.2336,743876.0
2025-06-09 09:35:00,32.38,32.59,32.36,32.42,454817.0,32.2336,32.4426,32.2136,32.2734,454817.0
2025-06-09 09:40:00,32.42,32.51,32.37,32.41,290712.0,32.2734,32.363,32.2236,32.2634,290712.0
2025-06-09 09:45:00,32.42,32.51,32.26,32.36,442807.0,32.2734,32.363,32.1141,32.2136,442807.0
2025-06-09 09:50:00,32.36,32.37,32.25,32.35,306696.0,32.2136,32.2236,32.1041,32.2037,306696.0
2025-06-09 09:55:00,32.33,32.42,32.26,32.38,249476.0,32.1838,32.2734,32.1141,32.2336,249476.0
2025-06-09 10:00:00,32.38,32.49,32.36,32.44,238787.0,32.2336,32.3431,32.2136,32.2933,238787.0
2025-06-09 10:05:00,32.44,32.53,32.4,32.53,418443.0,32.2933,32.3829,32.2535,32.3829,418443.0
2025-06-09 10:10:00,32.52,32.63,32.5,32.52,627980.0,32.3729,32.4824,32.353,32.3729,627980.0
2025-06-09 10:15:00,32.51,32.68,32.5,32.59,229430.0,32.363,32.5322,32.353,32.4426,229430.0
2025-06-09 10:20:00,32.57,32.72,32.57,32.72,210713.0,32.4227,32.572,32.4227,32.572,210713.0
2025-06-09 10:25:00,32.71,32.75,32.65,32.66,148282.0,32.5621,32.6019,32.5023,32.5123,148282.0
2025-06-09 10:30:00,32.67,32.77,32.61,32.61,534225.0,32.5222,32.6218,32.4625,32.4625,534225.0
2025-06-09 10:35:00,32.61,32.64,32.49,32.52,343749.0,32.4625,32.4924,32.3431,32.3729,343749.0
2025-06-09 10:40:00,32.52,32.55,32.36,32.36,154401.0,32.3729,32.4028,32.2136,32.2136,154401.0
2025-06-09 10:45:00,32.36,32.38,32.25,32.29,554147.0,32.2136,32.2336,32.1041,32.144,554147.0
2025-06-09 10:50:00,32.3,32.4,32.24,32.32,223585.0,32.1539,32.2535,32.0942,32.1738,223585.0
2025-06-09 10:55:00,32.32,32.38,32.29,32.38,86267.0,32.1738,32.2336,32.144,32.2336,86267.0
2025-06-09 11:00:00,32.39,32.46,32.38,32.41,152541.0,32.2435,32.3132,32.2336,32.2634,152541.0
2025-06-09 11:05:00,32.4,32.47,32.4,32.46,162705.0,32.2535,32.3231,32.2535,32.3132,162705.0
2025-06-09 11:10:00,32.45,32.5,32.45,32.47,130419.0,32.3032,32.353,32.3032,32.3231,130419.0
2025-06-09 11:15:00,32.47,32.49,32.42,32.45,330966.0,32.3231,32.3431,32.2734,32.3032,330966.0
2025-06-09 11:20:00,32.45,32.49,32.38,32.42,129660.0,32.3032,32.3431,32.2336,32.2734,129660.0
2025-06-09 11:25:00,32.43,32.43,32.37,32.39,60560.0,32.2833,32.2833,32.2236,32.2435,60560.0
2025-06-09 11:30:00,32.4,32.48,32.4,32.44,304691.0,32.2535,32.3331,32.2535,32.2933,304691.0
2025-06-09 11:35:00,32.45,32.51,32.44,32.47,59000.0,32.3032,32.363,32.2933,32.3231,59000.0
2025-06-09 11:40:00,32.48,32.52,32.47,32.51,143579.0,32.3331,32.3729,32.3231,32.363,143579.0
2025-06-09 11:45:00,32.51,32.54,32.48,32.53,103243.0,32.363,32.3928,32.3331,32.3829,103243.0
2025-06-09 11:50:00,32.54,32.56,32.51,32.55,100862.0,32.3928,32.4127,32.363,32.4028,100862.0
2025-06-09 11:55:00,32.55,32.56,32.49,32.52,310462.0,32.4028,32.4127,32.3431,32.3729,310462.0
2025-06-09 12:00:00,32.52,32.6,32.52,32.53,148684.0,32.3729,32.4526,32.3729,32.3829,148684.0
2025-06-09 12:05:00,32.54,32.56,32.48,32.53,122290.0,32.3928,32.4127,32.3331,32.3829,122290.0
2025-06-09 12:10:00,32.53,32.61,32.52,32.59,120797.0,32.3829,32.4625,32.3729,32.4426,120797.0
2025-06-09 12:15:00,32.58,32.59,32.54,32.59,82326.0,32.4326,32.4426,32.3928,32.4426,82326.0
2025-06-09 12:20:00,32.59,32.59,32.54,32.57,58025.0,32.4426,32.4426,32.3928,32.4227,58025.0
2025-06-09 12:25:00,32.57,32.59,32.53,32.59,80776.0,32.4227,32.4426,32.3829,32.4426,80776.0
2025-06-09 12:30:00,32.58,32.61,32.58,32.6,32595.0,32.4326,32.4625,32.4326,32.4526,32595.0
2025-06-09 12:35:00,32.6,32.61,32.58,32.61,58997.0,32.4526,32.4625,32.4326,32.4625,58997.0
2025-06-09 12:40:00,32.61,32.64,32.6,32.63,39685.0,32.4625,32.4924,32.4526,32.4824,39685.0
2025-06-09 12:45:00,32.62,32.66,32.61,32.65,85545.0,32.4725,32.5123,32.4625,32.5023,85545.0
2025-06-09 12:50:00,32.65,32.76,32.65,32.73,131684.0,32.5023,32.6118,32.5023,32.582,131684.0
2025-06-09 12:55:00,32.73,32.73,32.64,32.66,38638.0,32.582,32.582,32.4924,32.5123,38638.0
2025-06-09 13:00:00,32.66,32.71,32.64,32.7,52652.0,32.5123,32.5621,32.4924,32.5521,52652.0
2025-06-09 13:05:00,32.71,32.73,32.67,32.68,37895.0,32.5621,32.582,32.5222,32.5322,37895.0
2025-06-09 13:10:00,32.68,32.76,32.67,32.73,68318.0,32.5322,32.6118,32.5222,32.582,68318.0
2025-06-09 13:15:00,32.74,32.74,32.69,32.73,84968.0,32.5919,32.5919,32.5422,32.582,84968.0
2025-06-09 13:20:00,32.72,32.77,32.69,32.77,128408.0,32.572,32.6218,32.5422,32.6218,128408.0
2025-06-09 13:25:00,32.77,32.85,32.76,32.82,262958.0,32.6218,32.7014,32.6118,32.6716,262958.0
2025-06-09 13:30:00,32.81,32.85,32.78,32.8,53900.0,32.6616,32.7014,32.6317,32.6517,53900.0
2025-06-09 13:35:00,32.8,32.82,32.78,32.8,50261.0,32.6517,32.6716,32.6317,32.6517,50261.0
2025-06-09 13:40:00,32.8,32.82,32.74,32.82,82805.0,32.6517,32.6716,32.5919,32.6716,82805.0
2025-06-09 13:45:00,32.82,32.87,32.79,32.84,50263.0,32.6716,32.7213,32.6417,32.6915,50263.0
2025-06-09 13:50:00,32.85,32.92,32.85,32.92,95007.0,32.7014,32.7711,32.7014,32.7711,95007.0
2025-06-09 13:55:00,32.92,32.92,32.86,32.88,135800.0,32.7711,32.7711,32.7114,32.7313,135800.0
2025-06-09 14:00:00,32.89,32.91,32.87,32.89,57473.0,32.7412,32.7612,32.7213,32.7412,57473.0
2025-06-09 14:05:00,32.88,32.94,32.87,32.92,64770.0,32.7313,32.791,32.7213,32.7711,64770.0
2025-06-09 14:10:00,32.93,32.99,32.92,32.99,100486.0,32.7811,32.8408,32.7711,32.8408,100486.0
2025-06-09 14:15:00,32.99,33.01,32.96,32.98,160588.0,32.8408,32.8607,32.8109,32.8308,160588.0
2025-06-09 14:20:00,32.98,32.99,32.95,32.95,42486.0,32.8308,32.8408,32.801,32.801,42486.0
2025-06-09 14:25:00,32.96,32.97,32.93,32.95,46379.0,32.8109,32.8209,32.7811,32.801,46379.0
2025-06-09 14:30:00,32.95,32.99,32.94,32.98,114201.0,32.801,32.8408,32.791,32.8308,114201.0
2025-06-09 14:35:00,32.96,32.96,32.82,32.83,348226.0,32.8109,32.8109,32.6716,32.6815,348226.0
2025-06-09 14:40:00,32.83,32.89,32.83,32.87,91787.0,32.6815,32.7412,32.6815,32.7213,91787.0
2025-06-09 14:45:00,32.87,32.92,32.86,32.87,122926.0,32.7213,32.7711,32.7114,32.7213,122926.0
2025-06-09 14:50:00,32.87,32.9,32.86,32.9,60442.0,32.7213,32.7512,32.7114,32.7512,60442.0
2025-06-09 14:55:00,32.9,32.97,32.88,32.94,142150.0,32.7512,32.8209,32.7313,32.791,142150.0
2025-06-09 15:00:00,32.94,32.97,32.93,32.95,59599.0,32.791,32.8209,32.7811,32.801,59599.0
2025-06-09 15:05:00,32.95,32.96,32.9,32.93,127443.0,32.801,32.8109,32.7512,32.7811,127443.0
2025-06-09 15:10:00,32.93,32.94,32.91,32.91,76669.0,32.7811,32.791,32.7612,32.7612,76669.0
2025-06-09 15:15:00,32.92,32.93,32.88,32.9,49071.0,32.7711,32.7811,32.7313,32.7512,49071.0
2025-06-09 15:20:00,32.91,32.93,32.85,32.86,52289.0,32.7612,32.7811,32.7014,32.7114,52289.0
2025-06-09 15:25:00,32.87,32.88,32.83,32.84,59883.0,32.7213,32.7313,32.6815,32.6915,59883.0
2025-06-09 15:30:00,32.84,32.84,32.76,32.77,116006.0,32.6915,32.6915,32.6118,32.6218,116006.0
2025-06-09 15:35:00,32.76,32.8,32.73,32.73,92110.0,32.6118,32.6517,32.582,32.582,92110.0
2025-06-09 15:40:00,32.74,32.74,32.67,32.68,108987.0,32.5919,32.5919,32.5222,32.5322,108987.0
2025-06-09 15:45:00,32.69,32.7,32.63,32.63,147282.0,32.5422,32.5521,32.4824,32.4824,147282.0
2025-06-09 15:50:00,32.63,32.72,32.59,32.59,284630.0,32.4824,32.572,32.4426,32.4426,284630.0
2025-06-09 15:55:00,32.6,32.66,32.53,32.56,353036.0,32.4526,32.5123,32.3829,32.4127,353036.0
2025-06-10 09:30:00,33.1,33.17,32.95,32.96,356614.0,32.9503,33.02,32.801,32.8109,356614.0
2025-06-10 09:35:00,32.95,32.99,32.88,32.94,204535.0,32.801,32.8408,32.7313,32.791,204535.0
2025-06-10 09:40:00,32.94,33.13,32.91,33.04,301254.0,32.791,32.9802,32.7612,32.8906,301254.0
2025-06-10 09:45:00,33.05,33.07,32.95,33.04,133122.0,32.9005,32.9204,32.801,32.8906,133122.0
2025-06-10 09:50:00,33.06,33.15,32.99,33.02,223117.0,32.9105,33.0001,32.8408,32.8707,223117.0
2025-06-10 09:55:00,33.01,33.14,32.99,33.13,159186.0,32.8607,32.9901,32.8408,32.9802,159186.0
2025-06-10 10:00:00,33.13,33.29,33.13,33.23,246350.0,32.9802,33.1394,32.9802,33.0797,246350.0
2025-06-10 10:05:00,33.23,33.33,33.22,33.27,161216.0,33.0797,33.1793,33.0698,33.1195,161216.0
2025-06-10 10:10:00,33.28,33.51,33.28,33.39,351567.0,33.1295,33.3584,33.1295,33.239,351567.0
2025-06-10 10:15:00,33.38,33.45,33.35,33.38,128971.0,33.229,33.2987,33.1992,33.229,128971.0
2025-06-10 10:20:00,33.38,33.5,33.35,33.49,125267.0,33.229,33.3485,33.1992,33.3385,125267.0
2025-06-10 10:25:00,33.48,33.49,33.37,33.42,139342.0,33.3286,33.3385,33.2191,33.2689,139342.0
2025-06-10 10:30:00,33.43,33.43,33.32,33.36,166572.0,33.2788,33.2788,33.1693,33.2091,166572.0
2025-06-10 10:35:00,33.36,33.44,33.3,33.43,134372.0,33.2091,33.2888,33.1494,33.2788,134372.0
2025-06-10 10:40:00,33.43,33.55,33.42,33.5,240759.0,33.2788,33.3983,33.2689,33.3485,240759.0
2025-06-10 10:45:00,33.5,33.5,33.4,33.45,112510.0,33.3485,33.3485,33.2489,33.2987,112510.0
2025-06-10 10:50:00,33.44,33.46,33.32,33.32,144525.0,33.2888,33.3087,33.1693,33.1693,144525.0
2025-06-10 10:55:00,33.33,33.34,33.24,33.25,224445.0,33.1793,33.1892,33.0897,33.0996,224445.0
2025-06-10 11:00:00,33.26,33.36,33.23,33.3,89994.0,33.1096,33.2091,33.0797,33.1494,89994.0
2025-06-10 11:05:00,33.29,33.33,33.21,33.22,113266.0,33.1394,33.1793,33.0598,33.0698,113266.0
2025-06-10 11:10:00,33.21,33.3,33.18,33.27,125102.0,33.0598,33.1494,33.0299,33.1195,125102.0
2025-06-10 11:15:00,33.26,33.33,33.24,33.3,127257.0,33.1096,33.1793,33.0897,33.1494,127257.0
2025-06-10 11:20:00,33.27,33.35,33.24,33.32,83178.0,33.1195,33.1992,33.0897,33.1693,83178.0
2025-06-10 11:25:00,33.31,33.39,33.3,33.36,109761.0,33.1593,33.239,33.1494,33.2091,109761.0
2025-06-10 11:30:00,33.37,33.37,32.99,33.13,439760.0,33.2191,33.2191,32.8408,32.9802,439760.0
2025-06-10 11:35:00,33.14,33.21,33.08,33.18,188011.0,32.9901,33.0598,32.9304,33.0299,188011.0
2025-06-10 11:40:00,33.18,33.24,33.11,33.23,109374.0,33.0299,33.0897,32.9603,33.0797,109374.0
2025-06-10 11:45:00,33.23,33.25,33.18,33.19,75057.0,33.0797,33.0996,33.0299,33.0399,75057.0
2025-06-10 11:50:00,33.19,33.28,33.19,33.23,96309.0,33.0399,33.1295,33.0399,33.0797,96309.0
2025-06-10 11:55:00,33.22,33.25,33.19,33.2,50770.0,33.0698,33.0996,33.0399,33.0498,50770.0
2025-06-10 12:00:00,33.2,33.29,33.2,33.21,135523.0,33.0498,33.1394,33.0498,33.0598,135523.0
2025-06-10 12:05:00,33.22,33.25,33.17,33.18,37468.0,33.0698,33.0996,33.02,33.0299,37468.0
2025-06-10 12:10:00,33.16,33.24,33.15,33.19,47871.0,33.01,33.0897,33.0001,33.0399,47871.0
2025-06-10 12:15:00,33.16,33.2,33.13,33.18,52239.0,33.01,33.0498,32.9802,33.0299,52239.0
2025-06-10 12:20:00,33.18,33.29,33.14,33.29,50465.0,33.0299,33.1394,32.9901,33.1394,50465.0
2025-06-10 12:25:00,33.29,33.31,33.25,33.27,76544.0,33.1394,33.1593,33.0996,33.1195,76544.0
2025-06-10 12:30:00,33.29,33.34,33.27,33.32,40904.0,33.1394,33.1892,33.1195,33.1693,40904.0
2025-06-10 12:35:00,33.31,33.33,33.28,33.31,35325.0,33.1593,33.1793,33.1295,33.1593,35325.0
2025-06-10 12:40:00,33.3,33.3,33.25,33.26,15933.0,33.1494,33.1494,33.0996,33.1096,15933.0
2025-06-10 12:45:00,33.26,33.32,33.25,33.27,81517.0,33.1096,33.1693,33.0996,33.1195,81517.0
2025-06-10 12:50:00,33.27,33.32,33.27,33.3,34690.0,33.1195,33.1693,33.1195,33.1494,34690.0
2025-06-10 12:55:00,33.3,33.32,33.26,33.29,40709.0,33.1494,33.1693,33.1096,33.1394,40709.0
2025-06-10 13:00:00,33.29,33.3,33.23,33.27,66436.0,33.1394,33.1494,33.0797,33.1195,66436.0
2025-06-10 13:05:00,33.26,33.28,33.19,33.23,52207.0,33.1096,33.1295,33.0399,33.0797,52207.0
2025-06-10 13:10:00,33.23,33.3,33.23,33.27,64628.0,33.0797,33.1494,33.0797,33.1195,64628.0
2025-06-10 13:15:00,33.27,33.28,33.24,33.25,71394.0,33.1195,33.1295,33.0897,33.0996,71394.0
2025-06-10 13:20:00,33.25,33.26,33.23,33.24,45717.0,33.0996,33.1096,33.0797,33.0897,45717.0
2025-06-10 13:25:00,33.24,33.25,33.17,33.18,45132.0,33.0897,33.0996,33.02,33.0299,45132.0
2025-06-10 13:30:00,33.18,33.19,33.12,33.17,178214.0,33.0299,33.0399,32.9702,33.02,178214.0
2025-06-10 13:35:00,33.18,33.21,33.12,33.16,82116.0,33.0299,33.0598,32.9702,33.01,82116.0
2025-06-10 13:40:00,33.14,33.14,33.07,33.1,163802.0,32.9901,32.9901,32.9204,32.9503,163802.0
2025-06-10 13:45:00,33.09,33.09,33.03,33.03,63536.0,32.9403,32.9403,32.8806,32.8806,63536.0
2025-06-10 13:50:00,33.04,33.08,33.03,33.04,125328.0,32.8906,32.9304,32.8806,32.8906,125328.0
2025-06-10 13:55:00,33.04,33.05,32.98,32.99,89089.0,32.8906,32.9005,32.8308,32.8408,89089.0
2025-06-10 14:00:00,32.99,32.99,32.8,32.9,305681.0,32.8408,32.8408,32.6517,32.7512,305681.0
2025-06-10 14:05:00,32.89,32.96,32.83,32.91,132861.0,32.7412,32.8109,32.6815,32.7612,132861.0
2025-06-10 14:10:00,32.92,32.92,32.87,32.89,111155.0,32.7711,32.7711,32.7213,32.7412,111155.0
2025-06-10 14:15:00,32.89,32.94,32.89,32.91,70320.0,32.7412,32.791,32.7412,32.7612,70320.0
2025-06-10 14:20:00,32.91,32.94,32.86,32.93,133403.0,32.7612,32.791,32.7114,32.7811,133403.0
2025-06-10 14:25:00,32.9,32.92,32.82,32.86,66888.0,32.7512,32.7711,32.6716,32.7114,66888.0
2025-06-10 14:30:00,32.85,32.94,32.85,32.93,65348.0,32.7014,32.791,32.7014,32.7811,65348.0
2025-06-10 14:35:00,32.94,32.98,32.93,32.96,77399.0,32.791,32.8308,32.7811,32.8109,77399.0
2025-06-10 14:40:00,32.96,32.98,32.92,32.93,51770.0,32.8109,32.8308,32.7711,32.7811,51770.0
2025-06-10 14:45:00,32.93,32.96,32.91,32.94,62650.0,32.7811,32.8109,32.7612,32.791,62650.0
2025-06-10 14:50:00,32.93,33.02,32.93,33.02,58495.0,32.7811,32.8707,32.7811,32.8707,58495.0
2025-06-10 14:55:00,33.02,33.16,32.99,33.09,348126.0,32.8707,33.01,32.8408,32.9403,348126.0
2025-06-10 15:00:00,33.08,33.2,33.08,33.18,211442.0,32.9304,33.0498,32.9304,33.0299,211442.0
2025-06-10 15:05:00,33.18,33.26,33.13,33.15,145082.0,33.0299,33.1096,32.9802,33.0001,145082.0
2025-06-10 15:10:00,33.16,33.17,33.09,33.1,124224.0,33.01,33.02,32.9403,32.9503,124224.0
2025-06-10 15:15:00,33.11,33.11,33.05,33.08,135273.0,32.9603,32.9603,32.9005,32.9304,135273.0
2025-06-10 15:20:00,33.07,33.1,33.04,33.1,75565.0,32.9204,32.9503,32.8906,32.9503,75565.0
2025-06-10 15:25:00,33.09,33.13,33.08,33.11,98219.0,32.9403,32.9802,32.9304,32.9603,98219.0
2025-06-10 15:30:00,33.11,33.11,33.03,33.05,90254.0,32.9603,32.9603,32.8806,32.9005,90254.0
2025-06-10 15:35:00,33.05,33.08,33.03,33.06,56331.0,32.9005,32.9304,32.8806,32.9105,56331.0
2025-06-10 15:40:00,33.05,33.06,32.96,33.0,98788.0,32.9005,32.9105,32.8109,32.8508,98788.0
2025-06-10 15:45:00,33.0,33.01,32.9,32.9,83323.0,32.8508,32.8607,32.7512,32.7512,83323.0
2025-06-10 15:50:00,32.91,33.02,32.88,33.0,181101.0,32.7612,32.8707,32.7313,32.8508,181101.0
2025-06-10 15:55:00,33.0,33.12,32.97,33.11,273738.0,32.8508,32.9702,32.8209,32.9603,273738.0
2025-06-11 09:30:00,33.6,33.63,33.17,33.39,891659.0,33.448,33.4779,33.02,33.239,891659.0
2025-06-11 09:35:00,33.39,33.54,33.28,33.44,438345.0,33.239,33.3883,33.1295,33.2888,438345.0
2025-06-11 09:40:00,33.41,33.54,33.35,33.49,307920.0,33.2589,33.3883,33.1992,33.3385,307920.0
2025-06-11 09:45:00,33.48,33.5,33.17,33.29,1004406.0,33.3286,33.3485,33.02,33.1394,1004406.0
2025-06-11 09:50:00,33.28,33.44,33.23,33.35,296127.0,33.1295,33.2888,33.0797,33.1992,296127.0
2025-06-11 09:55:00,33.35,33.46,33.32,33.39,246545.0,33.1992,33.3087,33.1693,33.239,246545.0
2025-06-11 10:00:00,33.39,33.47,33.27,33.33,184483.0,33.239,33.3186,33.1195,33.1793,184483.0
2025-06-11 10:05:00,33.34,33.53,33.32,33.52,389206.0,33.1892,33.3784,33.1693,33.3684,389206.0
2025-06-11 10:10:00,33.53,33.61,33.5,33.53,248071.0,33.3784,33.458,33.3485,33.3784,248071.0
2025-06-11 10:15:00,33.53,33.75,33.52,33.74,240679.0,33.3784,33.5974,33.3684,33.5874,240679.0
2025-06-11 10:20:00,33.73,33.77,33.62,33.65,265502.0,33.5774,33.6173,33.4679,33.4978,265502.0
2025-06-11 10:25:00,33.64,33.67,33.59,33.65,183417.0,33.4879,33.5177,33.4381,33.4978,183417.0
2025-06-11 10:30:00,33.66,33.69,33.58,33.68,223018.0,33.5078,33.5376,33.4281,33.5277,223018.0
2025-06-11 10:35:00,33.68,33.7,33.59,33.63,180595.0,33.5277,33.5476,33.4381,33.4779,180595.0
2025-06-11 10:40:00,33.63,33.64,33.53,33.63,262560.0,33.4779,33.4879,33.3784,33.4779,262560.0
2025-06-11 10:45:00,33.63,33.67,33.59,33.6,100903.0,33.4779,33.5177,33.4381,33.448,100903.0
2025-06-11 10:50:00,33.6,33.71,33.59,33.69,211722.0,33.448,33.5575,33.4381,33.5376,211722.0
2025-06-11 10:55:00,33.68,33.7,33.6,33.63,153983.0,33.5277,33.5476,33.448,33.4779,153983.0
2025-06-11 11:00:00,33.63,33.75,33.62,33.7,105317.0,33.4779,33.5974,33.4679,33.5476,105317.0
2025-06-11 11:05:00,33.7,33.74,33.48,33.5,358327.0,33.5476,33.5874,33.3286,33.3485,358327.0
2025-06-11 11:10:00,33.48,33.66,33.45,33.62,157561.0,33.3286,33.5078,33.2987,33.4679,157561.0
2025-06-11 11:15:00,33.62,33.69,33.62,33.65,113765.0,33.4679,33.5376,33.4679,33.4978,113765.0
2025-06-11 11:20:00,33.65,33.65,33.56,33.6,145444.0,33.4978,33.4978,33.4082,33.448,145444.0
2025-06-11 11:25:00,33.6,33.64,33.56,33.58,129957.0,33.448,33.4879,33.4082,33.4281,129957.0
2025-06-11 11:30:00,33.59,33.65,33.58,33.61,98098.0,33.4381,33.4978,33.4281,33.458,98098.0
2025-06-11 11:35:00,33.61,33.67,33.55,33.55,137788.0,33.458,33.5177,33.3983,33.3983,137788.0
2025-06-11 11:40:00,33.55,33.6,33.46,33.49,158419.0,33.3983,33.448,33.3087,33.3385,158419.0
2025-06-11 11:45:00,33.49,33.52,33.34,33.41,212459.0,33.3385,33.3684,33.1892,33.2589,212459.0
2025-06-11 11:50:00,33.41,33.47,33.38,33.45,130470.0,33.2589,33.3186,33.229,33.2987,130470.0
2025-06-11 11:55:00,33.45,33.45,33.36,33.39,138621.0,33.2987,33.2987,33.2091,33.239,138621.0
2025-06-11 12:00:00,33.39,33.45,33.32,33.33,120460.0,33.239,33.2987,33.1693,33.1793,120460.0
2025-06-11 12:05:00,33.33,33.34,33.18,33.29,290065.0,33.1793,33.1892,33.0299,33.1394,290065.0
2025-06-11 12:10:00,33.28,33.29,33.12,33.22,322171.0,33.1295,33.1394,32.9702,33.0698,322171.0
2025-06-11 12:15:00,33.22,33.26,33.07,33.11,252602.0,33.0698,33.1096,32.9204,32.9603,252602.0
2025-06-11 12:20:00,33.11,33.12,32.99,33.1,252241.0,32.9603,32.9702,32.8408,32.9503,252241.0
2025-06-11 12:25:00,33.1,33.24,33.08,33.24,231449.0,32.9503,33.0897,32.9304,33.0897,231449.0
2025-06-11 12:30:00,33.24,33.28,33.2,33.24,64092.0,33.0897,33.1295,33.0498,33.0897,64092.0
2025-06-11 12:35:00,33.23,33.23,33.13,33.15,61409.0,33.0797,33.0797,32.9802,33.0001,61409.0
2025-06-11 12:40:00,33.14,33.21,33.13,33.19,100654.0,32.9901,33.0598,32.9802,33.0399,100654.0
2025-06-11 12:45:00,33.2,33.32,33.17,33.29,62195.0,33.0498,33.1693,33.02,33.1394,62195.0
2025-06-11 12:50:00,33.28,33.33,33.22,33.25,90931.0,33.1295,33.1793,33.0698,33.0996,90931.0
2025-06-11 12:55:00,33.26,33.29,33.23,33.28,53297.0,33.1096,33.1394,33.0797,33.1295,53297.0
2025-06-11 13:00:00,33.29,33.47,33.27,33.47,177839.0,33.1394,33.3186,33.1195,33.3186,177839.0
2025-06-11 13:05:00,33.47,33.5,33.39,33.5,287538.0,33.3186,33.3485,33.239,33.3485,287538.0
2025-06-11 13:10:00,33.5,33.52,33.45,33.45,68590.0,33.3485,33.3684,33.2987,33.2987,68590.0
2025-06-11 13:15:00,33.46,33.51,33.41,33.48,84789.0,33.3087,33.3584,33.2589,33.3286,84789.0
2025-06-11 13:20:00,33.48,33.55,33.47,33.55,189701.0,33.3286,33.3983,33.3186,33.3983,189701.0
2025-06-11 13:25:00,33.55,33.59,33.55,33.55,122996.0,33.3983,33.4381,33.3983,33.3983,122996.0
2025-06-11 13:30:00,33.56,33.57,33.49,33.5,138022.0,33.4082,33.4182,33.3385,33.3485,138022.0
2025-06-11 13:35:00,33.49,33.53,33.47,33.51,291977.0,33.3385,33.3784,33.3186,33.3584,291977.0
2025-06-11 13:40:00,33.52,33.56,33.43,33.51,90545.0,33.3684,33.4082,33.2788,33.3584,90545.0
2025-06-11 13:45:00,33.5,33.51,33.42,33.42,87431.0,33.3485,33.3584,33.2689,33.2689,87431.0
2025-06-11 13:50:00,33.42,33.43,33.36,33.42,116509.0,33.2689,33.2788,33.2091,33.2689,116509.0
2025-06-11 13:55:00,33.41,33.45,33.29,33.3,87781.0,33.2589,33.2987,33.1394,33.1494,87781.0
2025-06-11 14:00:00,33.3,33.37,32.77,32.92,344962.0,33.1494,33.2191,32.6218,32.7711,344962.0
2025-06-11 14:05:00,32.89,33.06,32.86,33.02,334872.0,32.7412,32.9105,32.7114,32.8707,334872.0
2025-06-11 14:10:00,33.01,33.03,32.84,32.84,253790.0,32.8607,32.8806,32.6915,32.6915,253790.0
2025-06-11 14:15:00,32.83,32.83,32.55,32.71,429477.0,32.6815,32.6815,32.4028,32.5621,429477.0
2025-06-11 14:20:00,32.7,32.89,32.69,32.85,249229.0,32.5521,32.7412,32.5422,32.7014,249229.0
2025-06-11 14:25:00,32.85,32.93,32.8,32.86,202621.0,32.7014,32.7811,32.6517,32.7114,202621.0
2025-06-11 14:30:00,32.86,33.02,32.7,32.93,534248.0,32.7114,32.8707,32.5521,32.7811,534248.0
2025-06-11 14:35:00,32.93,33.01,32.86,32.98,135130.0,32.7811,32.8607,32.7114,32.8308,135130.0
2025-06-11 14:40:00,32.99,33.03,32.94,33.02,90453.0,32.8408,32.8806,32.791,32.8707,90453.0
2025-06-11 14:45:00,33.0,33.05,32.97,33.03,99473.0,32.8508,32.9005,32.8209,32.8806,99473.0
2025-06-11 14:50:00,33.02,33.02,32.93,32.94,101876.0,32.8707,32.8707,32.7811,32.791,101876.0
2025-06-11 14:55:00,32.95,32.95,32.78,32.8,260755.0,32.801,32.801,32.6317,32.6517,260755.0
2025-06-11 15:00:00,32.82,32.86,32.68,32.7,279341.0,32.6716,32.7114,32.5322,32.5521,279341.0
2025-06-11 15:05:00,32.68,32.79,32.58,32.75,161297.0,32.5322,32.6417,32.4326,32.6019,161297.0
2025-06-11 15:10:00,32.75,32.82,32.71,32.78,148482.0,32.6019,32.6716,32.5621,32.6317,148482.0
2025-06-11 15:15:00,32.77,32.8,32.65,32.65,100997.0,32.6218,32.6517,32.5023,32.5023,100997.0
2025-06-11 15:20:00,32.65,32.85,32.65,32.83,149029.0,32.5023,32.7014,32.5023,32.6815,149029.0
2025-06-11 15:25:00,32.85,32.87,32.7,32.71,229909.0,32.7014,32.7213,32.5521,32.5621,229909.0
2025-06-11 15:30:00,32.71,32.79,32.57,32.58,196476.0,32.5621,32.6417,32.4227,32.4326,196476.0
2025-06-11 15:35:00,32.57,32.7,32.57,32.66,222693.0,32.4227,32.5521,32.4227,32.5123,222693.0
2025-06-11 15:40:00,32.66,32.74,32.62,32.74,178244.0,32.5123,32.5919,32.4725,32.5919,178244.0
2025-06-11 15:45:00,32.73,32.75,32.58,32.59,182283.0,32.582,32.6019,32.4326,32.4426,182283.0
2025-06-11 15:50:00,32.6,32.78,32.58,32.7,321435.0,32.4526,32.6317,32.4326,32.5521,321435.0
2025-06-11 15:55:00,32.7,32.75,32.64,32.71,476681.0,32.5521,32.6019,32.4924,32.5621,476681.0
2025-06-12 09:30:00,32.04,32.04,31.79,31.9,867683.0,31.8951,31.8951,31.6462,31.7557,867683.0
2025-06-12 09:35:00,31.88,32.02,31.79,31.98,309041.0,31.7358,31.8752,31.6462,31.8354,309041.0
2025-06-12 09:40:00,31.98,32.09,31.9,32.05,204000.0,31.8354,31.9449,31.7557,31.905,204000.0
2025-06-12 09:45:00,32.05,32.06,31.88,32.01,189436.0,31.905,31.915,31.7358,31.8652,189436.0
2025-06-12 09:50:00,32.0,32.14,31.98,32.05,244972.0,31.8553,31.9946,31.8354,31.905,244972.0
2025-06-12 09:55:00,32.05,32.05,31.88,31.93,179368.0,31.905,31.905,31.7358,31.7856,179368.0
2025-06-12 10:00:00,31.93,32.04,31.89,31.94,155312.0,31.7856,31.8951,31.7458,31.7955,155312.0
2025-06-12 10:05:00,31.94,32.12,31.87,32.05,237529.0,31.7955,31.9747,31.7259,31.905,237529.0
2025-06-12 10:10:00,32.05,32.1,31.93,32.09,216599.0,31.905,31.9548,31.7856,31.9449,216599.0
2025-06-12 10:15:00,32.08,32.31,32.05,32.28,337251.0,31.9349,32.1639,31.905,32.134,337251.0
2025-06-12 10:20:00,32.27,32.31,32.21,32.29,97317.0,32.1241,32.1639,32.0643,32.144,97317.0
2025-06-12 10:25:00,32.3,32.4,32.22,32.37,185805.0,32.1539,32.2535,32.0743,32.2236,185805.0
2025-06-12 10:30:00,32.38,32.45,32.37,32.43,105124.0,32.2336,32.3032,32.2236,32.2833,105124.0
2025-06-12 10:35:00,32.44,32.53,32.41,32.47,83236.0,32.2933,32.3829,32.2634,32.3231,83236.0
2025-06-12 10:40:00,32.46,32.51,32.38,32.43,118196.0,32.3132,32.363,32.2336,32.2833,118196.0
2025-06-12 10:45:00,32.43,32.48,32.42,32.43,71392.0,32.2833,32.3331,32.2734,32.2833,71392.0
2025-06-12 10:50:00,32.43,32.46,32.32,32.34,225170.0,32.2833,32.3132,32.1738,32.1937,225170.0
2025-06-12 10:55:00,32.34,32.4,32.29,32.31,128380.0,32.1937,32.2535,32.144,32.1639,128380.0
2025-06-12 11:00:00,32.31,32.47,32.31,32.42,149133.0,32.1639,32.3231,32.1639,32.2734,149133.0
2025-06-12 11:05:00,32.41,32.43,32.32,32.34,78958.0,32.2634,32.2833,32.1738,32.1937,78958.0
2025-06-12 11:10:00,32.34,32.36,32.28,32.33,161159.0,32.1937,32.2136,32.134,32.1838,161159.0
2025-06-12 11:15:00,32.34,32.36,32.21,32.22,111634.0,32.1937,32.2136,32.0643,32.0743,111634.0
2025-06-12 11:20:00,32.23,32.26,31.94,31.97,557282.0,32.0842,32.1141,31.7955,31.8254,557282.0
2025-06-12 11:25:00,31.96,32.09,31.93,32.07,186122.0,31.8155,31.9449,31.7856,31.925,186122.0
2025-06-12 11:30:00,32.08,32.1,31.92,32.0,151662.0,31.9349,31.9548,31.7756,31.8553,151662.0
2025-06-12 11:35:00,32.0,32.04,31.91,31.99,122280.0,31.8553,31.8951,31.7657,31.8453,122280.0
2025-06-12 11:40:00,31.99,32.05,31.98,32.04,67734.0,31.8453,31.905,31.8354,31.8951,67734.0
2025-06-12 11:45:00,32.04,32.07,31.99,32.06,73434.0,31.8951,31.925,31.8453,31.915,73434.0
2025-06-12 11:50:00,32.07,32.14,32.04,32.11,134013.0,31.925,31.9946,31.8951,31.9648,134013.0
2025-06-12 11:55:00,32.11,32.15,32.08,32.13,60902.0,31.9648,32.0046,31.9349,31.9847,60902.0
2025-06-12 12:00:00,32.13,32.2,32.02,32.07,128552.0,31.9847,32.0544,31.8752,31.925,128552.0
2025-06-12 12:05:00,32.06,32.22,32.05,32.19,275458.0,31.915,32.0743,31.905,32.0444,275458.0
2025-06-12 12:10:00,32.2,32.27,32.19,32.23,146965.0,32.0544,32.1241,32.0444,32.0842,146965.0
2025-06-12 12:15:00,32.23,32.25,32.13,32.15,68352.0,32.0842,32.1041,31.9847,32.0046,68352.0
2025-06-12 12:20:00,32.14,32.17,32.0,32.04,117036.0,31.9946,32.0245,31.8553,31.8951,117036.0
2025-06-12 12:25:00,32.03,32.16,32.01,32.16,185510.0,31.8851,32.0145,31.8652,32.0145,185510.0
2025-06-12 12:30:00,32.14,32.19,31.99,32.15,270168.0,31.9946,32.0444,31.8453,32.0046,270168.0
2025-06-12 12:35:00,32.16,32.29,32.16,32.29,169570.0,32.0145,32.144,32.0145,32.144,169570.0
2025-06-12 12:40:00,32.28,32.29,32.25,32.28,189496.0,32.134,32.144,32.1041,32.134,189496.0
2025-06-12 12:45:00,32.29,32.3,32.24,32.27,46628.0,32.144,32.1539,32.0942,32.1241,46628.0
2025-06-12 12:50:00,32.27,32.28,32.2,32.2,63732.0,32.1241,32.134,32.0544,32.0544,63732.0
2025-06-12 12:55:00,32.2,32.24,32.19,32.21,50492.0,32.0544,32.0942,32.0444,32.0643,50492.0
2025-06-12 13:00:00,32.21,32.4,32.2,32.33,128971.0,32.0643,32.2535,32.0544,32.1838,128971.0
2025-06-12 13:05:00,32.35,32.36,32.3,32.34,49674.0,32.2037,32.2136,32.1539,32.1937,49674.0
2025-06-12 13:10:00,32.34,32.4,32.3,32.34,41895.0,32.1937,32.2535,32.1539,32.1937,41895.0
2025-06-12 13:15:00,32.33,32.37,32.27,32.35,86778.0,32.1838,32.2236,32.1241,32.2037,86778.0
2025-06-12 13:20:00,32.34,32.34,32.26,32.28,49310.0,32.1937,32.1937,32.1141,32.134,49310.0
2025-06-12 13:25:00,32.28,32.31,32.24,32.27,22915.0,32.134,32.1639,32.0942,32.1241,22915.0
2025-06-12 13:30:00,32.27,32.41,32.27,32.4,132393.0,32.1241,32.2634,32.1241,32.2535,132393.0
2025-06-12 13:35:00,32.39,32.41,32.34,32.4,94904.0,32.2435,32.2634,32.1937,32.2535,94904.0
2025-06-12 13:40:00,32.39,32.42,32.36,32.36,180049.0,32.2435,32.2734,32.2136,32.2136,180049.0
2025-06-12 13:45:00,32.37,32.38,32.33,32.34,52368.0,32.2236,32.2336,32.1838,32.1937,52368.0
2025-06-12 13:50:00,32.34,32.42,32.34,32.41,144371.0,32.1937,32.2734,32.1937,32.2634,144371.0
2025-06-12 13:55:00,32.41,32.41,32.34,32.36,57987.0,32.2634,32.2634,32.1937,32.2136,57987.0
2025-06-12 14:00:00,32.35,32.41,32.35,32.39,49748.0,32.2037,32.2634,32.2037,32.2435,49748.0
2025-06-12 14:05:00,32.4,32.44,32.38,32.43,24532.0,32.2535,32.2933,32.2336,32.2833,24532.0
2025-06-12 14:10:00,32.43,32.43,32.38,32.39,41205.0,32.2833,32.2833,32.2336,32.2435,41205.0
2025-06-12 14:15:00,32.4,32.42,32.36,32.37,68028.0,32.2535,32.2734,32.2136,32.2236,68028.0
2025-06-12 14:20:00,32.38,32.41,32.28,32.29,86548.0,32.2336,32.2634,32.134,32.144,86548.0
2025-06-12 14:25:00,32.29,32.3,32.18,32.24,131493.0,32.144,32.1539,32.0345,32.0942,131493.0
2025-06-12 14:30:00,32.25,32.3,32.21,32.27,83359.0,32.1041,32.1539,32.0643,32.1241,83359.0
2025-06-12 14:35:00,32.27,32.32,32.26,32.32,40059.0,32.1241,32.1738,32.1141,32.1738,40059.0
2025-06-12 14:40:00,32.32,32.34,32.26,32.27,34671.0,32.1738,32.1937,32.1141,32.1241,34671.0
2025-06-12 14:45:00,32.28,32.29,32.24,32.26,27038.0,32.134,32.144,32.0942,32.1141,27038.0
2025-06-12 14:50:00,32.24,32.28,32.22,32.26,43848.0,32.0942,32.134,32.0743,32.1141,43848.0
2025-06-12 14:55:00,32.25,32.3,32.24,32.29,26942.0,32.1041,32.1539,32.0942,32.144,26942.0
2025-06-12 15:00:00,32.28,32.31,32.25,32.27,31506.0,32.134,32.1639,32.1041,32.1241,31506.0
2025-06-12 15:05:00,32.29,32.3,32.26,32.27,16839.0,32.144,32.1539,32.1141,32.1241,16839.0
2025-06-12 15:10:00,32.28,32.29,32.24,32.25,51808.0,32.134,32.144,32.0942,32.1041,51808.0
2025-06-12 15:15:00,32.25,32.29,32.25,32.25,43811.0,32.1041,32.144,32.1041,32.1041,43811.0
2025-06-12 15:20:00,32.26,32.27,32.21,32.23,41474.0,32.1141,32.1241,32.0643,32.0842,41474.0
2025-06-12 15:25:00,32.23,32.26,32.23,32.25,32876.0,32.0842,32.1141,32.0842,32.1041,32876.0
2025-06-12 15:30:00,32.24,32.27,32.2,32.26,121184.0,32.0942,32.1241,32.0544,32.1141,121184.0
2025-06-12 15:35:00,32.25,32.27,32.23,32.25,70964.0,32.1041,32.1241,32.0842,32.1041,70964.0
2025-06-12 15:40:00,32.25,32.25,32.21,32.22,72219.0,32.1041,32.1041,32.0643,32.0743,72219.0
2025-06-12 15:45:00,32.21,32.22,32.13,32.13,169231.0,32.0643,32.0743,31.9847,31.9847,169231.0
2025-06-12 15:50:00,32.13,32.23,32.09,32.18,291001.0,31.9847,32.0842,31.9449,32.0345,291001.0
2025-06-12 15:55:00,32.17,32.31,32.17,32.31,365760.0,32.0245,32.1639,32.0245,32.1639,365760.0
2025-06-13 09:30:00,30.96,31.45,30.82,31.28,1013668.0,30.82,31.3078,30.6806,31.1385,1013668.0
2025-06-13 09:35:00,31.28,31.42,31.15,31.37,602332.0,31.1385,31.2779,31.0091,31.2281,602332.0
2025-06-13 09:40:00,31.33,31.37,31.21,31.24,394338.0,31.1883,31.2281,31.0688,31.0987,394338.0
2025-06-13 09:45:00,31.26,31.26,30.83,30.83,409823.0,31.1186,31.1186,30.6906,30.6906,409823.0
2025-06-13 09:50:00,30.83,31.02,30.72,30.79,858646.0,30.6906,30.8797,30.5811,30.6507,858646.0
2025-06-13 09:55:00,30.79,30.84,30.59,30.67,588232.0,30.6507,30.7005,30.4516,30.5313,588232.0
2025-06-13 10:00:00,30.67,30.98,30.67,30.89,578780.0,30.5313,30.8399,30.5313,30.7503,578780.0
2025-06-13 10:05:00,30.9,31.1,30.88,31.06,339936.0,30.7602,30.9593,30.7403,30.9195,339936.0
2025-06-13 10:10:00,31.07,31.07,30.82,30.87,444771.0,30.9295,30.9295,30.6806,30.7304,444771.0
2025-06-13 10:15:00,30.87,30.91,30.78,30.79,138832.0,30.7304,30.7702,30.6408,30.6507,138832.0
2025-06-13 10:20:00,30.79,30.89,30.62,30.84,209156.0,30.6507,30.7503,30.4815,30.7005,209156.0
2025-06-13 10:25:00,30.83,30.89,30.64,30.68,174328.0,30.6906,30.7503,30.5014,30.5412,174328.0
2025-06-13 10:30:00,30.69,30.88,30.67,30.87,132166.0,30.5512,30.7403,30.5313,30.7304,132166.0
2025-06-13 10:35:00,30.86,31.0,30.81,31.0,261719.0,30.7204,30.8598,30.6707,30.8598,261719.0
2025-06-13 10:40:00,30.99,31.1,30.89,30.91,285757.0,30.8498,30.9593,30.7503,30.7702,285757.0
2025-06-13 10:45:00,30.91,30.93,30.74,30.83,198689.0,30.7702,30.7901,30.601,30.6906,198689.0
2025-06-13 10:50:00,30.82,31.08,30.79,31.03,192305.0,30.6806,30.9394,30.6507,30.8897,192305.0
2025-06-13 10:55:00,31.04,31.15,31.04,31.14,159013.0,30.8996,31.0091,30.8996,30.9992,159013.0
2025-06-13 11:00:00,31.14,31.18,31.08,31.15,129628.0,30.9992,31.039,30.9394,31.0091,129628.0
2025-06-13 11:05:00,31.15,31.27,31.15,31.24,193050.0,31.0091,31.1286,31.0091,31.0987,193050.0
2025-06-13 11:10:00,31.24,31.25,31.11,31.2,419296.0,31.0987,31.1087,30.9693,31.0589,419296.0
2025-06-13 11:15:00,31.21,31.27,31.14,31.27,143998.0,31.0688,31.1286,30.9992,31.1286,143998.0
2025-06-13 11:20:00,31.26,31.39,31.23,31.26,445567.0,31.1186,31.248,31.0888,31.1186,445567.0
2025-06-13 11:25:00,31.26,31.27,31.17,31.26,214301.0,31.1186,31.1286,31.029,31.1186,214301.0
2025-06-13 11:30:00,31.26,31.38,31.25,31.32,185186.0,31.1186,31.2381,31.1087,31.1783,185186.0
2025-06-13 11:35:00,31.33,31.38,31.28,31.34,146408.0,31.1883,31.2381,31.1385,31.1983,146408.0
2025-06-13 11:40:00,31.34,31.44,31.3,31.43,190990.0,31.1983,31.2978,31.1584,31.2879,190990.0
2025-06-13 11:45:00,31.43,31.49,31.4,31.43,83067.0,31.2879,31.3476,31.258,31.2879,83067.0
2025-06-13 11:50:00,31.45,31.53,31.44,31.52,100640.0,31.3078,31.3874,31.2978,31.3774,100640.0
2025-06-13 11:55:00,31.5,31.5,31.36,31.44,511922.0,31.3575,31.3575,31.2182,31.2978,511922.0
2025-06-13 12:00:00,31.44,31.5,31.39,31.44,53266.0,31.2978,31.3575,31.248,31.2978,53266.0
2025-06-13 12:05:00,31.45,31.58,31.44,31.53,74795.0,31.3078,31.4372,31.2978,31.3874,74795.0
2025-06-13 12:10:00,31.55,31.6,31.54,31.58,68765.0,31.4073,31.4571,31.3974,31.4372,68765.0
2025-06-13 12:15:00,31.56,31.66,31.5,31.63,229154.0,31.4173,31.5168,31.3575,31.4869,229154.0
2025-06-13 12:20:00,31.63,31.63,31.53,31.56,72917.0,31.4869,31.4869,31.3874,31.4173,72917.0
2025-06-13 12:25:00,31.57,31.61,31.43,31.43,482275.0,31.4272,31.467,31.2879,31.2879,482275.0
2025-06-13 12:30:00,31.43,31.51,31.42,31.48,156970.0,31.2879,31.3675,31.2779,31.3376,156970.0
2025-06-13 12:35:00,31.5,31.52,31.38,31.41,76860.0,31.3575,31.3774,31.2381,31.2679,76860.0
2025-06-13 12:40:00,31.39,31.41,31.32,31.38,104687.0,31.248,31.2679,31.1783,31.2381,104687.0
2025-06-13 12:45:00,31.37,31.38,31.31,31.32,109697.0,31.2281,31.2381,31.1684,31.1783,109697.0
2025-06-13 12:50:00,31.32,31.5,31.32,31.5,176362.0,31.1783,31.3575,31.1783,31.3575,176362.0
2025-06-13 12:55:00,31.5,31.56,31.46,31.46,270948.0,31.3575,31.4173,31.3177,31.3177,270948.0
2025-06-13 13:00:00,31.46,31.51,31.42,31.44,110715.0,31.3177,31.3675,31.2779,31.2978,110715.0
2025-06-13 13:05:00,31.44,31.46,31.35,31.36,350979.0,31.2978,31.3177,31.2082,31.2182,350979.0
2025-06-13 13:10:00,31.37,31.37,31.24,31.3,228863.0,31.2281,31.2281,31.0987,31.1584,228863.0
2025-06-13 13:15:00,31.28,31.28,31.11,31.18,254788.0,31.1385,31.1385,30.9693,31.039,254788.0
2025-06-13 13:20:00,31.18,31.34,31.18,31.24,195916.0,31.039,31.1983,31.039,31.0987,195916.0
2025-06-13 13:25:00,31.24,31.26,31.13,31.13,60749.0,31.0987,31.1186,30.9892,30.9892,60749.0
2025-06-13 13:30:00,31.13,31.24,31.12,31.14,87361.0,30.9892,31.0987,30.9793,30.9992,87361.0
2025-06-13 13:35:00,31.14,31.18,31.13,31.15,57108.0,30.9992,31.039,30.9892,31.0091,57108.0
2025-06-13 13:40:00,31.15,31.21,31.09,31.16,126480.0,31.0091,31.0688,30.9494,31.0191,126480.0
2025-06-13 13:45:00,31.16,31.22,31.13,31.14,57979.0,31.0191,31.0788,30.9892,30.9992,57979.0
2025-06-13 13:50:00,31.15,31.28,31.14,31.23,71689.0,31.0091,31.1385,30.9992,31.0888,71689.0
2025-06-13 13:55:00,31.23,31.24,31.16,31.17,59304.0,31.0888,31.0987,31.0191,31.029,59304.0
2025-06-13 14:00:00,31.16,31.25,31.06,31.08,349527.0,31.0191,31.1087,30.9195,30.9394,349527.0
2025-06-13 14:05:00,31.08,31.16,30.95,30.99,267711.0,30.9394,31.0191,30.81,30.8498,267711.0
2025-06-13 14:10:00,30.99,31.02,30.88,30.89,93736.0,30.8498,30.8797,30.7403,30.7503,93736.0
2025-06-13 14:15:00,30.88,30.89,30.76,30.85,332300.0,30.7403,30.7503,30.6209,30.7105,332300.0
2025-06-13 14:20:00,30.86,30.9,30.76,30.79,296233.0,30.7204,30.7602,30.6209,30.6507,296233.0
2025-06-13 14:25:00,30.79,30.81,30.58,30.61,272217.0,30.6507,30.6707,30.4417,30.4716,272217.0
2025-06-13 14:30:00,30.61,30.65,30.42,30.53,334118.0,30.4716,30.5114,30.2824,30.3919,334118.0
2025-06-13 14:35:00,30.53,30.55,30.35,30.41,193457.0,30.3919,30.4118,30.2127,30.2725,193457.0
2025-06-13 14:40:00,30.4,30.56,30.36,30.54,157177.0,30.2625,30.4218,30.2227,30.4019,157177.0
2025-06-13 14:45:00,30.54,30.7,30.49,30.51,207996.0,30.4019,30.5612,30.3521,30.372,207996.0
2025-06-13 14:50:00,30.52,30.74,30.52,30.73,144100.0,30.382,30.601,30.382,30.591,144100.0
2025-06-13 14:55:00,30.73,30.76,30.62,30.75,134196.0,30.591,30.6209,30.4815,30.6109,134196.0
2025-06-13 15:00:00,30.73,30.79,30.58,30.63,230357.0,30.591,30.6507,30.4417,30.4915,230357.0
2025-06-13 15:05:00,30.63,30.79,30.6,30.77,216813.0,30.4915,30.6507,30.4616,30.6308,216813.0
2025-06-13 15:10:00,30.77,30.78,30.67,30.74,132185.0,30.6308,30.6408,30.5313,30.601,132185.0
2025-06-13 15:15:00,30.75,30.77,30.53,30.56,220220.0,30.6109,30.6308,30.3919,30.4218,220220.0
2025-06-13 15:20:00,30.55,30.63,30.39,30.39,261291.0,30.4118,30.4915,30.2526,30.2526,261291.0
2025-06-13 15:25:00,30.38,30.4,30.22,30.3,528317.0,30.2426,30.2625,30.0833,30.163,528317.0
2025-06-13 15:30:00,30.3,30.45,30.27,30.33,175303.0,30.163,30.3123,30.1331,30.1928,175303.0
2025-06-13 15:35:00,30.32,30.61,30.31,30.53,596716.0,30.1829,30.4716,30.1729,30.3919,596716.0
2025-06-13 15:40:00,30.52,30.58,30.36,30.37,131594.0,30.382,30.4417,30.2227,30.2326,131594.0
2025-06-13 15:45:00,30.37,30.4,30.21,30.3,514363.0,30.2326,30.2625,30.0734,30.163,514363.0
2025-06-13 15:50:00,30.31,30.47,30.31,30.36,371179.0,30.1729,30.3322,30.1729,30.2227,371179.0
2025-06-13 15:55:00,30.34,30.54,30.33,30.52,757044.0,30.2028,30.4019,30.1928,30.382,757044.0
2025-06-16 09:30:00,31.43,31.55,31.24,31.47,381302.0,31.2879,31.4073,31.0987,31.3277,381302.0
2025-06-16 09:35:00,31.45,31.45,31.14,31.15,321035.0,31.3078,31.3078,30.9992,31.0091,321035.0
2025-06-16 09:40:00,31.14,31.23,31.08,31.1,310805.0,30.9992,31.0888,30.9394,30.9593,310805.0
2025-06-16 09:45:00,31.11,31.49,31.11,31.43,398890.0,30.9693,31.3476,30.9693,31.2879,398890.0
2025-06-16 09:50:00,31.43,31.6,31.32,31.52,314070.0,31.2879,31.4571,31.1783,31.3774,314070.0
2025-06-16 09:55:00,31.51,31.68,31.49,31.52,337909.0,31.3675,31.5367,31.3476,31.3774,337909.0
2025-06-16 10:00:00,31.53,31.63,31.48,31.63,200308.0,31.3874,31.4869,31.3376,31.4869,200308.0
2025-06-16 10:05:00,31.63,31.66,31.55,31.6,150993.0,31.4869,31.5168,31.4073,31.4571,150993.0
2025-06-16 10:10:00,31.59,31.72,31.58,31.68,183594.0,31.4471,31.5765,31.4372,31.5367,183594.0
2025-06-16 10:15:00,31.66,31.86,31.66,31.84,220500.0,31.5168,31.7159,31.5168,31.696,220500.0
2025-06-16 10:20:00,31.84,31.9,31.77,31.79,101468.0,31.696,31.7557,31.6263,31.6462,101468.0
2025-06-16 10:25:00,31.79,31.8,31.68,31.73,104147.0,31.6462,31.6562,31.5367,31.5865,104147.0
2025-06-16 10:30:00,31.75,31.85,31.72,31.82,81813.0,31.6064,31.706,31.5765,31.6761,81813.0
2025-06-16 10:35:00,31.83,31.88,31.8,31.85,72685.0,31.686,31.7358,31.6562,31.706,72685.0
2025-06-16 10:40:00,31.85,31.95,31.82,31.95,179491.0,31.706,31.8055,31.6761,31.8055,179491.0
2025-06-16 10:45:00,31.95,32.01,31.93,32.0,202055.0,31.8055,31.8652,31.7856,31.8553,202055.0
2025-06-16 10:50:00,31.99,32.08,31.99,32.04,116531.0,31.8453,31.9349,31.8453,31.8951,116531.0
2025-06-16 10:55:00,32.04,32.07,31.94,31.95,118825.0,31.8951,31.925,31.7955,31.8055,118825.0
2025-06-16 11:00:00,31.96,31.96,31.86,31.87,77883.0,31.8155,31.8155,31.7159,31.7259,77883.0
2025-06-16 11:05:00,31.87,31.88,31.69,31.7,171653.0,31.7259,31.7358,31.5467,31.5566,171653.0
2025-06-16 11:10:00,31.71,31.75,31.67,31.7,147366.0,31.5666,31.6064,31.5268,31.5566,147366.0
2025-06-16 11:15:00,31.7,31.74,31.63,31.71,95791.0,31.5566,31.5964,31.4869,31.5666,95791.0
2025-06-16 11:20:00,31.71,31.73,31.68,31.71,76109.0,31.5666,31.5865,31.5367,31.5666,76109.0
2025-06-16 11:25:00,31.7,31.73,31.55,31.61,212226.0,31.5566,31.5865,31.4073,31.467,212226.0
2025-06-16 11:30:00,31.61,31.63,31.57,31.59,70034.0,31.467,31.4869,31.4272,31.4471,70034.0
2025-06-16 11:35:00,31.58,31.67,31.54,31.66,372445.0,31.4372,31.5268,31.3974,31.5168,372445.0
2025-06-16 11:40:00,31.65,31.68,31.58,31.58,83157.0,31.5069,31.5367,31.4372,31.4372,83157.0
2025-06-16 11:45:00,31.59,31.61,31.56,31.56,55622.0,31.4471,31.467,31.4173,31.4173,55622.0
2025-06-16 11:50:00,31.56,31.59,31.48,31.5,216766.0,31.4173,31.4471,31.3376,31.3575,216766.0
2025-06-16 11:55:00,31.5,31.52,31.42,31.51,351386.0,31.3575,31.3774,31.2779,31.3675,351386.0
2025-06-16 12:00:00,31.51,31.58,31.49,31.58,103862.0,31.3675,31.4372,31.3476,31.4372,103862.0
2025-06-16 12:05:00,31.57,31.61,31.54,31.56,70313.0,31.4272,31.467,31.3974,31.4173,70313.0
2025-06-16 12:10:00,31.57,31.66,31.56,31.64,59059.0,31.4272,31.5168,31.4173,31.4969,59059.0
2025-06-16 12:15:00,31.63,31.68,31.61,31.66,76522.0,31.4869,31.5367,31.467,31.5168,76522.0
2025-06-16 12:20:00,31.66,31.77,31.66,31.74,71544.0,31.5168,31.6263,31.5168,31.5964,71544.0
2025-06-16 12:25:00,31.73,31.74,31.66,31.68,80163.0,31.5865,31.5964,31.5168,31.5367,80163.0
2025-06-16 12:30:00,31.68,31.72,31.67,31.67,70806.0,31.5367,31.5765,31.5268,31.5268,70806.0
2025-06-16 12:35:00,31.66,31.72,31.64,31.67,38761.0,31.5168,31.5765,31.4969,31.5268,38761.0
2025-06-16 12:40:00,31.66,31.69,31.62,31.64,58151.0,31.5168,31.5467,31.477,31.4969,58151.0
2025-06-16 12:45:00,31.64,31.69,31.63,31.65,197853.0,31.4969,31.5467,31.4869,31.5069,197853.0
2025-06-16 12:50:00,31.65,31.77,31.65,31.74,176797.0,31.5069,31.6263,31.5069,31.5964,176797.0
2025-06-16 12:55:00,31.73,31.73,31.63,31.66,142579.0,31.5865,31.5865,31.4869,31.5168,142579.0
2025-06-16 13:00:00,31.66,31.7,31.64,31.65,46992.0,31.5168,31.5566,31.4969,31.5069,46992.0
2025-06-16 13:05:00,31.66,31.66,31.57,31.62,152764.0,31.5168,31.5168,31.4272,31.477,152764.0
2025-06-16 13:10:00,31.62,31.64,31.55,31.57,72152.0,31.477,31.4969,31.4073,31.4272,72152.0
2025-06-16 13:15:00,31.58,31.64,31.57,31.62,29461.0,31.4372,31.4969,31.4272,31.477,29461.0
2025-06-16 13:20:00,31.62,31.66,31.6,31.63,33489.0,31.477,31.5168,31.4571,31.4869,33489.0
2025-06-16 13:25:00,31.63,31.77,31.62,31.74,154247.0,31.4869,31.6263,31.477,31.5964,154247.0
2025-06-16 13:30:00,31.74,31.8,31.72,31.75,427541.0,31.5964,31.6562,31.5765,31.6064,427541.0
2025-06-16 13:35:00,31.76,31.78,31.71,31.71,120076.0,31.6164,31.6363,31.5666,31.5666,120076.0
2025-06-16 13:40:00,31.71,31.75,31.69,31.71,207631.0,31.5666,31.6064,31.5467,31.5666,207631.0
2025-06-16 13:45:00,31.71,31.74,31.67,31.67,62316.0,31.5666,31.5964,31.5268,31.5268,62316.0
2025-06-16 13:50:00,31.67,31.69,31.61,31.62,51480.0,31.5268,31.5467,31.467,31.477,51480.0
2025-06-16 13:55:00,31.61,31.62,31.5,31.54,154495.0,31.467,31.477,31.3575,31.3974,154495.0
2025-06-16 14:00:00,31.53,31.62,31.52,31.61,40010.0,31.3874,31.477,31.3774,31.467,40010.0
2025-06-16 14:05:00,31.6,31.64,31.58,31.61,53288.0,31.4571,31.4969,31.4372,31.467,53288.0
2025-06-16 14:10:00,31.62,31.62,31.55,31.6,47850.0,31.477,31.477,31.4073,31.4571,47850.0
2025-06-16 14:15:00,31.6,31.6,31.52,31.55,22851.0,31.4571,31.4571,31.3774,31.4073,22851.0
2025-06-16 14:20:00,31.55,31.58,31.5,31.58,52483.0,31.4073,31.4372,31.3575,31.4372,52483.0
2025-06-16 14:25:00,31.59,31.59,31.49,31.49,50600.0,31.4471,31.4471,31.3476,31.3476,50600.0
2025-06-16 14:30:00,31.5,31.51,31.44,31.46,122019.0,31.3575,31.3675,31.2978,31.3177,122019.0
2025-06-16 14:35:00,31.46,31.46,31.41,31.41,80514.0,31.3177,31.3177,31.2679,31.2679,80514.0
2025-06-16 14:40:00,31.42,31.47,31.41,31.44,82770.0,31.2779,31.3277,31.2679,31.2978,82770.0
2025-06-16 14:45:00,31.44,31.44,31.37,31.37,105699.0,31.2978,31.2978,31.2281,31.2281,105699.0
2025-06-16 14:50:00,31.37,31.41,31.33,31.4,75779.0,31.2281,31.2679,31.1883,31.258,75779.0
2025-06-16 14:55:00,31.41,31.47,31.41,31.45,69824.0,31.2679,31.3277,31.2679,31.3078,69824.0
2025-06-16 15:00:00,31.45,31.47,31.42,31.45,62375.0,31.3078,31.3277,31.2779,31.3078,62375.0
2025-06-16 15:05:00,31.44,31.46,31.39,31.4,32805.0,31.2978,31.3177,31.248,31.258,32805.0
2025-06-16 15:10:00,31.39,31.41,31.35,31.35,101328.0,31.248,31.2679,31.2082,31.2082,101328.0
2025-06-16 15:15:00,31.35,31.37,31.32,31.33,78949.0,31.2082,31.2281,31.1783,31.1883,78949.0
2025-06-16 15:20:00,31.33,31.49,31.3,31.42,268067.0,31.1883,31.3476,31.1584,31.2779,268067.0
2025-06-16 15:25:00,31.4,31.51,31.37,31.39,171031.0,31.258,31.3675,31.2281,31.248,171031.0
2025-06-16 15:30:00,31.37,31.39,31.32,31.36,92835.0,31.2281,31.248,31.1783,31.2182,92835.0
2025-06-16 15:35:00,31.36,31.42,31.35,31.39,57010.0,31.2182,31.2779,31.2082,31.248,57010.0
2025-06-16 15:40:00,31.39,31.45,31.39,31.45,46225.0,31.248,31.3078,31.248,31.3078,46225.0
2025-06-16 15:45:00,31.46,31.51,31.45,31.45,109776.0,31.3177,31.3675,31.3078,31.3078,109776.0
2025-06-16 15:50:00,31.45,31.57,31.41,31.51,261444.0,31.3078,31.4272,31.2679,31.3675,261444.0
2025-06-16 15:55:00,31.52,31.57,31.43,31.55,444848.0,31.3774,31.4272,31.2879,31.4073,444848.0
2025-06-17 09:30:00,30.8,31.06,30.76,30.94,536633.0,30.6607,30.9195,30.6209,30.8001,536633.0
2025-06-17 09:35:00,30.94,31.05,30.78,31.02,400700.0,30.8001,30.9096,30.6408,30.8797,400700.0
2025-06-17 09:40:00,31.01,31.11,30.98,31.08,203348.0,30.8698,30.9693,30.8399,30.9394,203348.0
2025-06-17 09:45:00,31.08,31.22,31.03,31.08,367215.0,30.9394,31.0788,30.8897,30.9394,367215.0
2025-06-17 09:50:00,31.08,31.31,31.05,31.26,175732.0,30.9394,31.1684,30.9096,31.1186,175732.0
2025-06-17 09:55:00,31.26,31.34,31.22,31.3,199994.0,31.1186,31.1983,31.0788,31.1584,199994.0
2025-06-17 10:00:00,31.32,31.37,31.18,31.21,159141.0,31.1783,31.2281,31.039,31.0688,159141.0
2025-06-17 10:05:00,31.2,31.32,31.16,31.32,111073.0,31.0589,31.1783,31.0191,31.1783,111073.0
2025-06-17 10:10:00,31.31,31.4,31.27,31.37,145112.0,31.1684,31.258,31.1286,31.2281,145112.0
2025-06-17 10:15:00,31.37,31.37,31.23,31.27,86526.0,31.2281,31.2281,31.0888,31.1286,86526.0
2025-06-17 10:20:00,31.28,31.37,31.22,31.24,61472.0,31.1385,31.2281,31.0788,31.0987,61472.0
2025-06-17 10:25:00,31.23,31.3,31.19,31.22,104604.0,31.0888,31.1584,31.0489,31.0788,104604.0
2025-06-17 10:30:00,31.22,31.34,31.22,31.32,56120.0,31.0788,31.1983,31.0788,31.1783,56120.0
2025-06-17 10:35:00,31.27,31.29,31.2,31.26,80393.0,31.1286,31.1485,31.0589,31.1186,80393.0
2025-06-17 10:40:00,31.25,31.25,31.08,31.11,122163.0,31.1087,31.1087,30.9394,30.9693,122163.0
2025-06-17 10:45:00,31.11,31.2,31.1,31.18,86703.0,30.9693,31.0589,30.9593,31.039,86703.0
2025-06-17 10:50:00,31.18,31.28,31.17,31.25,54787.0,31.039,31.1385,31.029,31.1087,54787.0
2025-06-17 10:55:00,31.25,31.29,31.19,31.21,67207.0,31.1087,31.1485,31.0489,31.0688,67207.0
2025-06-17 11:00:00,31.2,31.29,31.18,31.25,95340.0,31.0589,31.1485,31.039,31.1087,95340.0
2025-06-17 11:05:00,31.26,31.36,31.25,31.35,88466.0,31.1186,31.2182,31.1087,31.2082,88466.0
2025-06-17 11:10:00,31.36,31.42,31.35,31.42,106943.0,31.2182,31.2779,31.2082,31.2779,106943.0
2025-06-17 11:15:00,31.41,31.41,31.24,31.34,110529.0,31.2679,31.2679,31.0987,31.1983,110529.0
2025-06-17 11:20:00,31.33,31.34,31.26,31.32,26071.0,31.1883,31.1983,31.1186,31.1783,26071.0
2025-06-17 11:25:00,31.29,31.29,31.14,31.16,87552.0,31.1485,31.1485,30.9992,31.0191,87552.0
2025-06-17 11:30:00,31.16,31.2,31.08,31.13,127647.0,31.0191,31.0589,30.9394,30.9892,127647.0
2025-06-17 11:35:00,31.12,31.21,31.09,31.16,85909.0,30.9793,31.0688,30.9494,31.0191,85909.0
2025-06-17 11:40:00,31.17,31.26,31.17,31.23,142696.0,31.029,31.1186,31.029,31.0888,142696.0
2025-06-17 11:45:00,31.23,31.24,31.13,31.13,260157.0,31.0888,31.0987,30.9892,30.9892,260157.0
2025-06-17 11:50:00,31.19,31.22,31.14,31.2,41237.0,31.0489,31.0788,30.9992,31.0589,41237.0
2025-06-17 11:55:00,31.19,31.19,31.1,31.11,52214.0,31.0489,31.0489,30.9593,30.9693,52214.0
2025-06-17 12:00:00,31.12,31.28,31.12,31.26,32708.0,30.9793,31.1385,30.9793,31.1186,32708.0
2025-06-17 12:05:00,31.26,31.27,31.12,31.17,212573.0,31.1186,31.1286,30.9793,31.029,212573.0
2025-06-17 12:10:00,31.18,31.3,31.17,31.26,69634.0,31.039,31.1584,31.029,31.1186,69634.0
2025-06-17 12:15:00,31.27,31.36,31.27,31.36,112992.0,31.1286,31.2182,31.1286,31.2182,112992.0
2025-06-17 12:20:00,31.36,31.38,31.31,31.36,392759.0,31.2182,31.2381,31.1684,31.2182,392759.0
2025-06-17 12:25:00,31.36,31.38,31.34,31.34,84483.0,31.2182,31.2381,31.1983,31.1983,84483.0
2025-06-17 12:30:00,31.34,31.37,31.3,31.37,64717.0,31.1983,31.2281,31.1584,31.2281,64717.0
2025-06-17 12:35:00,31.38,31.42,31.34,31.35,52906.0,31.2381,31.2779,31.1983,31.2082,52906.0
2025-06-17 12:40:00,31.35,31.37,31.19,31.23,206844.0,31.2082,31.2281,31.0489,31.0888,206844.0
2025-06-17 12:45:00,31.23,31.32,31.17,31.21,217587.0,31.0888,31.1783,31.029,31.0688,217587.0
2025-06-17 12:50:00,31.22,31.26,31.15,31.19,212445.0,31.0788,31.1186,31.0091,31.0489,212445.0
2025-06-17 12:55:00,31.17,31.19,30.99,31.0,240190.0,31.029,31.0489,30.8498,30.8598,240190.0
2025-06-17 13:00:00,30.99,31.08,30.96,31.05,140799.0,30.8498,30.9394,30.82,30.9096,140799.0
2025-06-17 13:05:00,31.04,31.09,30.91,31.08,65910.0,30.8996,30.9494,30.7702,30.9394,65910.0
2025-06-17 13:10:00,31.08,31.11,31.03,31.1,45188.0,30.9394,30.9693,30.8897,30.9593,45188.0
2025-06-17 13:15:00,31.1,31.12,31.0,31.0,50784.0,30.9593,30.9793,30.8598,30.8598,50784.0
2025-06-17 13:20:00,30.98,31.0,30.89,30.89,92098.0,30.8399,30.8598,30.7503,30.7503,92098.0
2025-06-17 13:25:00,30.88,30.89,30.79,30.8,111917.0,30.7403,30.7503,30.6507,30.6607,111917.0
2025-06-17 13:30:00,30.8,30.96,30.73,30.96,128367.0,30.6607,30.82,30.591,30.82,128367.0
2025-06-17 13:35:00,30.97,31.04,30.95,30.99,87205.0,30.8299,30.8996,30.81,30.8498,87205.0
2025-06-17 13:40:00,30.98,31.05,30.88,30.91,86226.0,30.8399,30.9096,30.7403,30.7702,86226.0
2025-06-17 13:45:00,30.9,30.94,30.7,30.76,266630.0,30.7602,30.8001,30.5612,30.6209,266630.0
2025-06-17 13:50:00,30.76,30.81,30.62,30.8,200237.0,30.6209,30.6707,30.4815,30.6607,200237.0
2025-06-17 13:55:00,30.81,30.9,30.81,30.83,189389.0,30.6707,30.7602,30.6707,30.6906,189389.0
2025-06-17 14:00:00,30.82,30.82,30.7,30.78,284888.0,30.6806,30.6806,30.5612,30.6408,284888.0
2025-06-17 14:05:00,30.8,30.85,30.76,30.8,162932.0,30.6607,30.7105,30.6209,30.6607,162932.0
2025-06-17 14:10:00,30.81,30.87,30.75,30.76,55791.0,30.6707,30.7304,30.6109,30.6209,55791.0
2025-06-17 14:15:00,30.74,30.77,30.67,30.68,117129.0,30.601,30.6308,30.5313,30.5412,117129.0
2025-06-17 14:20:00,30.68,30.72,30.66,30.69,53916.0,30.5412,30.5811,30.5213,30.5512,53916.0
2025-06-17 14:25:00,30.69,30.71,30.6,30.68,185223.0,30.5512,30.5711,30.4616,30.5412,185223.0
2025-06-17 14:30:00,30.68,30.76,30.67,30.75,112228.0,30.5412,30.6209,30.5313,30.6109,112228.0
2025-06-17 14:35:00,30.75,30.77,30.63,30.63,79157.0,30.6109,30.6308,30.4915,30.4915,79157.0
2025-06-17 14:40:00,30.62,30.65,30.53,30.6,178472.0,30.4815,30.5114,30.3919,30.4616,178472.0
2025-06-17 14:45:00,30.61,30.71,30.59,30.65,90878.0,30.4716,30.5711,30.4516,30.5114,90878.0
2025-06-17 14:50:00,30.63,30.68,30.62,30.66,70760.0,30.4915,30.5412,30.4815,30.5213,70760.0
2025-06-17 14:55:00,30.67,30.78,30.66,30.78,166310.0,30.5313,30.6408,30.5213,30.6408,166310.0
2025-06-17 15:00:00,30.77,30.78,30.66,30.67,79999.0,30.6308,30.6408,30.5213,30.5313,79999.0
2025-06-17 15:05:00,30.67,30.67,30.6,30.64,89965.0,30.5313,30.5313,30.4616,30.5014,89965.0
2025-06-17 15:10:00,30.64,30.68,30.59,30.67,72485.0,30.5014,30.5412,30.4516,30.5313,72485.0
2025-06-17 15:15:00,30.65,30.68,30.61,30.63,59660.0,30.5114,30.5412,30.4716,30.4915,59660.0
2025-06-17 15:20:00,30.63,30.73,30.62,30.73,89578.0,30.4915,30.591,30.4815,30.591,89578.0
2025-06-17 15:25:00,30.73,30.76,30.71,30.75,72580.0,30.591,30.6209,30.5711,30.6109,72580.0
2025-06-17 15:30:00,30.75,30.79,30.71,30.76,110939.0,30.6109,30.6507,30.5711,30.6209,110939.0
2025-06-17 15:35:00,30.76,30.79,30.73,30.73,129735.0,30.6209,30.6507,30.591,30.591,129735.0
2025-06-17 15:40:00,30.73,30.75,30.58,30.6,77374.0,30.591,30.6109,30.4417,30.4616,77374.0
2025-06-17 15:45:00,30.61,30.67,30.6,30.67,110921.0,30.4716,30.5313,30.4616,30.5313,110921.0
2025-06-17 15:50:00,30.65,30.73,30.59,30.62,170946.0,30.5114,30.591,30.4516,30.4815,170946.0
2025-06-17 15:55:00,30.61,30.67,30.5,30.55,536742.0,30.4716,30.5313,30.3621,30.4118,536742.0
2025-06-18 09:30:00,30.5,30.6,30.23,30.44,444794.0,30.3621,30.4616,30.0933,30.3023,444794.0
2025-06-18 09:35:00,30.41,30.75,30.41,30.72,249606.0,30.2725,30.6109,30.2725,30.5811,249606.0
2025-06-18 09:40:00,30.72,30.73,30.56,30.7,94720.0,30.5811,30.591,30.4218,30.5612,94720.0
2025-06-18 09:45:00,30.72,30.82,30.69,30.77,154571.0,30.5811,30.6806,30.5512,30.6308,154571.0
2025-06-18 09:50:00,30.78,30.95,30.78,30.9,204905.0,30.6408,30.81,30.6408,30.7602,204905.0
2025-06-18 09:55:00,30.88,30.92,30.82,30.82,84799.0,30.7403,30.7802,30.6806,30.6806,84799.0
2025-06-18 10:00:00,30.82,30.98,30.77,30.96,188160.0,30.6806,30.8399,30.6308,30.82,188160.0
2025-06-18 10:05:00,30.94,31.08,30.87,31.05,178445.0,30.8001,30.9394,30.7304,30.9096,178445.0
2025-06-18 10:10:00,31.05,31.18,30.99,31.14,107157.0,30.9096,31.039,30.8498,30.9992,107157.0
2025-06-18 10:15:00,31.15,31.35,31.13,31.34,206945.0,31.0091,31.2082,30.9892,31.1983,206945.0
2025-06-18 10:20:00,31.33,31.47,31.31,31.46,165548.0,31.1883,31.3277,31.1684,31.3177,165548.0
2025-06-18 10:25:00,31.47,31.51,31.44,31.47,160274.0,31.3277,31.3675,31.2978,31.3277,160274.0
2025-06-18 10:30:00,31.47,31.57,31.46,31.55,98805.0,31.3277,31.4272,31.3177,31.4073,98805.0
2025-06-18 10:35:00,31.55,31.57,31.46,31.55,90062.0,31.4073,31.4272,31.3177,31.4073,90062.0
2025-06-18 10:40:00,31.56,31.56,31.46,31.51,114220.0,31.4173,31.4173,31.3177,31.3675,114220.0
2025-06-18 10:45:00,31.51,31.59,31.45,31.48,106409.0,31.3675,31.4471,31.3078,31.3376,106409.0
2025-06-18 10:50:00,31.49,31.56,31.48,31.54,46257.0,31.3476,31.4173,31.3376,31.3974,46257.0
2025-06-18 10:55:00,31.53,31.62,31.49,31.59,76969.0,31.3874,31.477,31.3476,31.4471,76969.0
2025-06-18 11:00:00,31.6,31.67,31.58,31.66,77330.0,31.4571,31.5268,31.4372,31.5168,77330.0
2025-06-18 11:05:00,31.66,31.66,31.54,31.56,33789.0,31.5168,31.5168,31.3974,31.4173,33789.0
2025-06-18 11:10:00,31.55,31.6,31.54,31.6,37487.0,31.4073,31.4571,31.3974,31.4571,37487.0
2025-06-18 11:15:00,31.6,31.62,31.55,31.55,46770.0,31.4571,31.477,31.4073,31.4073,46770.0
2025-06-18 11:20:00,31.55,31.57,31.5,31.56,52568.0,31.4073,31.4272,31.3575,31.4173,52568.0
2025-06-18 11:25:00,31.58,31.61,31.52,31.58,37218.0,31.4372,31.467,31.3774,31.4372,37218.0
2025-06-18 11:30:00,31.58,31.59,31.51,31.54,61788.0,31.4372,31.4471,31.3675,31.3974,61788.0
2025-06-18 11:35:00,31.54,31.54,31.46,31.5,70864.0,31.3974,31.3974,31.3177,31.3575,70864.0
2025-06-18 11:40:00,31.5,31.52,31.43,31.52,172664.0,31.3575,31.3774,31.2879,31.3774,172664.0
2025-06-18 11:45:00,31.52,31.59,31.49,31.59,84227.0,31.3774,31.4471,31.3476,31.4471,84227.0
2025-06-18 11:50:00,31.59,31.61,31.55,31.59,129873.0,31.4471,31.467,31.4073,31.4471,129873.0
2025-06-18 11:55:00,31.59,31.59,31.4,31.42,38758.0,31.4471,31.4471,31.258,31.2779,38758.0
2025-06-18 12:00:00,31.43,31.51,31.41,31.5,70173.0,31.2879,31.3675,31.2679,31.3575,70173.0
2025-06-18 12:05:00,31.52,31.62,31.5,31.6,57988.0,31.3774,31.477,31.3575,31.4571,57988.0
2025-06-18 12:10:00,31.6,31.61,31.54,31.6,41625.0,31.4571,31.467,31.3974,31.4571,41625.0
2025-06-18 12:15:00,31.59,31.61,31.51,31.55,32361.0,31.4471,31.467,31.3675,31.4073,32361.0
2025-06-18 12:20:00,31.53,31.59,31.53,31.57,24694.0,31.3874,31.4471,31.3874,31.4272,24694.0
2025-06-18 12:25:00,31.57,31.58,31.51,31.51,27660.0,31.4272,31.4372,31.3675,31.3675,27660.0
2025-06-18 12:30:00,31.51,31.56,31.49,31.56,50714.0,31.3675,31.4173,31.3476,31.4173,50714.0
2025-06-18 12:35:00,31.55,31.58,31.52,31.57,20140.0,31.4073,31.4372,31.3774,31.4272,20140.0
2025-06-18 12:40:00,31.58,31.59,31.56,31.59,45222.0,31.4372,31.4471,31.4173,31.4471,45222.0
2025-06-18 12:45:00,31.61,31.61,31.49,31.49,33768.0,31.467,31.467,31.3476,31.3476,33768.0
2025-06-18 12:50:00,31.5,31.55,31.43,31.43,78679.0,31.3575,31.4073,31.2879,31.2879,78679.0
2025-06-18 12:55:00,31.44,31.5,31.43,31.46,29578.0,31.2978,31.3575,31.2879,31.3177,29578.0
2025-06-18 13:00:00,31.45,31.51,31.43,31.5,38934.0,31.3078,31.3675,31.2879,31.3575,38934.0
2025-06-18 13:05:00,31.5,31.5,31.44,31.5,30411.0,31.3575,31.3575,31.2978,31.3575,30411.0
2025-06-18 13:10:00,31.49,31.5,31.42,31.46,47212.0,31.3476,31.3575,31.2779,31.3177,47212.0
2025-06-18 13:15:00,31.46,31.51,31.46,31.47,27796.0,31.3177,31.3675,31.3177,31.3277,27796.0
2025-06-18 13:20:00,31.46,31.47,31.4,31.41,42532.0,31.3177,31.3277,31.258,31.2679,42532.0
2025-06-18 13:25:00,31.42,31.42,31.33,31.38,50917.0,31.2779,31.2779,31.1883,31.2381,50917.0
2025-06-18 13:30:00,31.37,31.41,31.23,31.29,147796.0,31.2281,31.2679,31.0888,31.1485,147796.0
2025-06-18 13:35:00,31.28,31.31,31.2,31.3,54842.0,31.1385,31.1684,31.0589,31.1584,54842.0
2025-06-18 13:40:00,31.28,31.36,31.26,31.33,92712.0,31.1385,31.2182,31.1186,31.1883,92712.0
2025-06-18 13:45:00,31.33,31.38,31.32,31.35,32013.0,31.1883,31.2381,31.1783,31.2082,32013.0
2025-06-18 13:50:00,31.35,31.44,31.32,31.43,86212.0,31.2082,31.2978,31.1783,31.2879,86212.0
2025-06-18 13:55:00,31.43,31.48,31.36,31.38,55832.0,31.2879,31.3376,31.2182,31.2381,55832.0
2025-06-18 14:00:00,31.35,31.79,31.26,31.26,502644.0,31.2082,31.6462,31.1186,31.1186,502644.0
2025-06-18 14:05:00,31.26,31.51,31.21,31.34,423292.0,31.1186,31.3675,31.0688,31.1983,423292.0
2025-06-18 14:10:00,31.33,31.38,31.23,31.38,222390.0,31.1883,31.2381,31.0888,31.2381,222390.0
2025-06-18 14:15:00,31.37,31.49,31.33,31.36,131711.0,31.2281,31.3476,31.1883,31.2182,131711.0
2025-06-18 14:20:00,31.35,31.37,31.28,31.34,162455.0,31.2082,31.2281,31.1385,31.1983,162455.0
2025-06-18 14:25:00,31.32,31.46,31.32,31.45,120162.0,31.1783,31.3177,31.1783,31.3078,120162.0
2025-06-18 14:30:00,31.45,31.61,31.41,31.57,209402.0,31.3078,31.467,31.2679,31.4272,209402.0
2025-06-18 14:35:00,31.57,31.61,31.34,31.54,356270.0,31.4272,31.467,31.1983,31.3974,356270.0
2025-06-18 14:40:00,31.55,31.74,31.49,31.63,278813.0,31.4073,31.5964,31.3476,31.4869,278813.0
2025-06-18 14:45:00,31.62,31.63,31.43,31.44,180187.0,31.477,31.4869,31.2879,31.2978,180187.0
2025-06-18 14:50:00,31.44,31.44,31.09,31.18,336526.0,31.2978,31.2978,30.9494,31.039,336526.0
2025-06-18 14:55:00,31.18,31.18,30.81,30.87,282396.0,31.039,31.039,30.6707,30.7304,282396.0
2025-06-18 15:00:00,30.87,31.14,30.78,31.14,215771.0,30.7304,30.9992,30.6408,30.9992,215771.0
2025-06-18 15:05:00,31.14,31.2,30.97,31.01,209467.0,30.9992,31.0589,30.8299,30.8698,209467.0
2025-06-18 15:10:00,31.0,31.26,30.94,31.21,358150.0,30.8598,31.1186,30.8001,31.0688,358150.0
2025-06-18 15:15:00,31.21,31.22,31.09,31.2,177749.0,31.0688,31.0788,30.9494,31.0589,177749.0
2025-06-18 15:20:00,31.2,31.29,31.14,31.22,165241.0,31.0589,31.1485,30.9992,31.0788,165241.0
2025-06-18 15:25:00,31.2,31.2,30.82,30.84,167577.0,31.0589,31.0589,30.6806,30.7005,167577.0
2025-06-18 15:30:00,30.82,31.05,30.76,31.03,174558.0,30.6806,30.9096,30.6209,30.8897,174558.0
2025-06-18 15:35:00,31.01,31.1,30.96,31.06,78225.0,30.8698,30.9593,30.82,30.9195,78225.0
2025-06-18 15:40:00,31.06,31.16,31.03,31.15,397840.0,30.9195,31.0191,30.8897,31.0091,397840.0
2025-06-18 15:45:00,31.16,31.16,31.04,31.07,111118.0,31.0191,31.0191,30.8996,30.9295,111118.0
2025-06-18 15:50:00,31.08,31.13,31.0,31.0,225932.0,30.9394,30.9892,30.8598,30.8598,225932.0
2025-06-18 15:55:00,31.0,31.05,30.95,31.02,281841.0,30.8598,30.9096,30.81,30.8797,281841.0
2025-06-20 09:30:00,31.67,31.71,31.39,31.54,618197.0,31.5268,31.5666,31.248,31.3974,618197.0
2025-06-20 09:35:00,31.55,31.58,31.39,31.52,278823.0,31.4073,31.4372,31.248,31.3774,278823.0
2025-06-20 09:40:00,31.52,31.6,31.43,31.54,390022.0,31.3774,31.4571,31.2879,31.3974,390022.0
2025-06-20 09:45:00,31.55,31.58,31.23,31.25,472150.0,31.4073,31.4372,31.0888,31.1087,472150.0
2025-06-20 09:50:00,31.25,31.4,31.19,31.34,312505.0,31.1087,31.258,31.0489,31.1983,312505.0
2025-06-20 09:55:00,31.35,31.46,31.33,31.4,123074.0,31.2082,31.3177,31.1883,31.258,123074.0
2025-06-20 10:00:00,31.41,31.52,31.38,31.5,158261.0,31.2679,31.3774,31.2381,31.3575,158261.0
2025-06-20 10:05:00,31.5,31.51,31.32,31.39,160217.0,31.3575,31.3675,31.1783,31.248,160217.0
2025-06-20 10:10:00,31.4,31.47,31.34,31.41,119562.0,31.258,31.3277,31.1983,31.2679,119562.0
2025-06-20 10:15:00,31.42,31.46,31.33,31.38,103893.0,31.2779,31.3177,31.1883,31.2381,103893.0
2025-06-20 10:20:00,31.38,31.45,31.23,31.24,187933.0,31.2381,31.3078,31.0888,31.0987,187933.0
2025-06-20 10:25:00,31.23,31.39,31.14,31.36,301519.0,31.0888,31.248,30.9992,31.2182,301519.0
2025-06-20 10:30:00,31.35,31.37,31.27,31.3,125870.0,31.2082,31.2281,31.1286,31.1584,125870.0
2025-06-20 10:35:00,31.31,31.4,31.3,31.36,97453.0,31.1684,31.258,31.1584,31.2182,97453.0
2025-06-20 10:40:00,31.37,31.4,31.07,31.17,441530.0,31.2281,31.258,30.9295,31.029,441530.0
2025-06-20 10:45:00,31.17,31.17,30.98,30.99,362227.0,31.029,31.029,30.8399,30.8498,362227.0
2025-06-20 10:50:00,30.98,30.99,30.84,30.87,402257.0,30.8399,30.8498,30.7005,30.7304,402257.0
2025-06-20 10:55:00,30.86,31.02,30.85,30.93,215514.0,30.7204,30.8797,30.7105,30.7901,215514.0
2025-06-20 11:00:00,30.92,30.93,30.76,30.78,282881.0,30.7802,30.7901,30.6209,30.6408,282881.0
2025-06-20 11:05:00,30.78,30.9,30.75,30.82,183359.0,30.6408,30.7602,30.6109,30.6806,183359.0
2025-06-20 11:10:00,30.81,30.98,30.81,30.93,188977.0,30.6707,30.8399,30.6707,30.7901,188977.0
2025-06-20 11:15:00,30.95,31.02,30.9,30.98,108046.0,30.81,30.8797,30.7602,30.8399,108046.0
2025-06-20 11:20:00,30.99,31.01,30.91,30.98,57927.0,30.8498,30.8698,30.7702,30.8399,57927.0
2025-06-20 11:25:00,30.98,31.03,30.9,30.92,38335.0,30.8399,30.8897,30.7602,30.7802,38335.0
2025-06-20 11:30:00,30.91,31.03,30.89,31.02,67277.0,30.7702,30.8897,30.7503,30.8797,67277.0
2025-06-20 11:35:00,31.03,31.09,30.97,31.08,93890.0,30.8897,30.9494,30.8299,30.9394,93890.0
2025-06-20 11:40:00,31.08,31.1,31.0,31.09,100654.0,30.9394,30.9593,30.8598,30.9494,100654.0
2025-06-20 11:45:00,31.07,31.07,30.96,31.06,54222.0,30.9295,30.9295,30.82,30.9195,54222.0
2025-06-20 11:50:00,31.02,31.03,30.81,30.81,131904.0,30.8797,30.8897,30.6707,30.6707,131904.0
2025-06-20 11:55:00,30.82,30.87,30.73,30.74,169493.0,30.6806,30.7304,30.591,30.601,169493.0
2025-06-20 12:00:00,30.74,30.81,30.73,30.77,55556.0,30.601,30.6707,30.591,30.6308,55556.0
2025-06-20 12:05:00,30.77,30.8,30.71,30.8,99782.0,30.6308,30.6607,30.5711,30.6607,99782.0
2025-06-20 12:10:00,30.8,30.88,30.73,30.75,43212.0,30.6607,30.7403,30.591,30.6109,43212.0
2025-06-20 12:15:00,30.75,30.85,30.72,30.84,84047.0,30.6109,30.7105,30.5811,30.7005,84047.0
2025-06-20 12:20:00,30.84,30.87,30.77,30.86,97770.0,30.7005,30.7304,30.6308,30.7204,97770.0
2025-06-20 12:25:00,30.85,30.91,30.79,30.86,54545.0,30.7105,30.7702,30.6507,30.7204,54545.0
2025-06-20 12:30:00,30.86,30.95,30.86,30.93,94200.0,30.7204,30.81,30.7204,30.7901,94200.0
2025-06-20 12:35:00,30.92,30.96,30.91,30.93,141400.0,30.7802,30.82,30.7702,30.7901,141400.0
2025-06-20 12:40:00,30.93,30.95,30.89,30.93,60296.0,30.7901,30.81,30.7503,30.7901,60296.0
2025-06-20 12:45:00,30.92,30.98,30.79,30.8,398000.0,30.7802,30.8399,30.6507,30.6607,398000.0
2025-06-20 12:50:00,30.8,30.92,30.8,30.91,57965.0,30.6607,30.7802,30.6607,30.7702,57965.0
2025-06-20 12:55:00,30.91,30.97,30.81,30.88,156972.0,30.7702,30.8299,30.6707,30.7403,156972.0
2025-06-20 13:00:00,30.87,30.99,30.85,30.86,118531.0,30.7304,30.8498,30.7105,30.7204,118531.0
2025-06-20 13:05:00,30.85,30.86,30.78,30.8,84197.0,30.7105,30.7204,30.6408,30.6607,84197.0
2025-06-20 13:10:00,30.79,30.89,30.77,30.84,52543.0,30.6507,30.7503,30.6308,30.7005,52543.0
2025-06-20 13:15:00,30.84,30.92,30.72,30.73,249655.0,30.7005,30.7802,30.5811,30.591,249655.0
2025-06-20 13:20:00,30.71,30.75,30.69,30.72,72785.0,30.5711,30.6109,30.5512,30.5811,72785.0
2025-06-20 13:25:00,30.71,30.75,30.57,30.57,119385.0,30.5711,30.6109,30.4317,30.4317,119385.0
2025-06-20 13:30:00,30.56,30.63,30.48,30.62,203093.0,30.4218,30.4915,30.3421,30.4815,203093.0
2025-06-20 13:35:00,30.61,30.64,30.49,30.55,164250.0,30.4716,30.5014,30.3521,30.4118,164250.0
2025-06-20 13:40:00,30.56,30.68,30.53,30.61,79413.0,30.4218,30.5412,30.3919,30.4716,79413.0
2025-06-20 13:45:00,30.61,30.67,30.59,30.62,44840.0,30.4716,30.5313,30.4516,30.4815,44840.0
2025-06-20 13:50:00,30.64,30.65,30.53,30.58,76094.0,30.5014,30.5114,30.3919,30.4417,76094.0
2025-06-20 13:55:00,30.59,30.69,30.59,30.69,28021.0,30.4516,30.5512,30.4516,30.5512,28021.0
2025-06-20 14:00:00,30.67,30.72,30.64,30.71,53003.0,30.5313,30.5811,30.5014,30.5711,53003.0
2025-06-20 14:05:00,30.71,30.73,30.66,30.71,91286.0,30.5711,30.591,30.5213,30.5711,91286.0
2025-06-20 14:10:00,30.74,30.76,30.72,30.74,49284.0,30.601,30.6209,30.5811,30.601,49284.0
2025-06-20 14:15:00,30.76,30.89,30.72,30.88,132337.0,30.6209,30.7503,30.5811,30.7403,132337.0
2025-06-20 14:20:00,30.88,30.9,30.84,30.87,122258.0,30.7403,30.7602,30.7005,30.7304,122258.0
2025-06-20 14:25:00,30.88,30.89,30.82,30.84,58856.0,30.7403,30.7503,30.6806,30.7005,58856.0
2025-06-20 14:30:00,30.85,30.9,30.84,30.88,22107.0,30.7105,30.7602,30.7005,30.7403,22107.0
2025-06-20 14:35:00,30.87,30.9,30.82,30.85,65796.0,30.7304,30.7602,30.6806,30.7105,65796.0
2025-06-20 14:40:00,30.84,30.86,30.79,30.8,53356.0,30.7005,30.7204,30.6507,30.6607,53356.0
2025-06-20 14:45:00,30.8,30.84,30.77,30.83,56939.0,30.6607,30.7005,30.6308,30.6906,56939.0
2025-06-20 14:50:00,30.81,30.85,30.8,30.81,34532.0,30.6707,30.7105,30.6607,30.6707,34532.0
2025-06-20 14:55:00,30.81,30.81,30.63,30.67,127390.0,30.6707,30.6707,30.4915,30.5313,127390.0
2025-06-20 15:00:00,30.66,30.77,30.64,30.73,118199.0,30.5213,30.6308,30.5014,30.591,118199.0
2025-06-20 15:05:00,30.72,30.8,30.7,30.78,61812.0,30.5811,30.6607,30.5612,30.6408,61812.0
2025-06-20 15:10:00,30.78,30.85,30.76,30.8,115847.0,30.6408,30.7105,30.6209,30.6607,115847.0
2025-06-20 15:15:00,30.81,30.88,30.79,30.87,57874.0,30.6707,30.7403,30.6507,30.7304,57874.0
2025-06-20 15:20:00,30.86,30.94,30.86,30.91,88462.0,30.7204,30.8001,30.7204,30.7702,88462.0
2025-06-20 15:25:00,30.9,30.9,30.81,30.82,92169.0,30.7602,30.7602,30.6707,30.6806,92169.0
2025-06-20 15:30:00,30.84,30.88,30.79,30.85,101758.0,30.7005,30.7403,30.6507,30.7105,101758.0
2025-06-20 15:35:00,30.84,30.88,30.75,30.82,94234.0,30.7005,30.7403,30.6109,30.6806,94234.0
2025-06-20 15:40:00,30.83,30.86,30.79,30.84,89726.0,30.6906,30.7204,30.6507,30.7005,89726.0
2025-06-20 15:45:00,30.84,30.85,30.78,30.8,167296.0,30.7005,30.7105,30.6408,30.6607,167296.0
2025-06-20 15:50:00,30.79,30.99,30.76,30.93,318812.0,30.6507,30.8498,30.6209,30.7901,318812.0
2025-06-20 15:55:00,30.92,30.99,30.72,30.8,423591.0,30.7802,30.8498,30.5811,30.6607,423591.0